date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-08-05 10:25:00,19.01,19.05,19.01,19.05,24200.0,8.6811,8.6994,8.6811,8.6994,24200.0
2005-08-05 10:30:00,19.02,19.03,19.02,19.03,1000.0,8.6857,8.6902,8.6857,8.6902,1000.0
2005-08-05 10:35:00,19.03,19.05,19.03,19.05,800.0,8.6902,8.6994,8.6902,8.6994,800.0
2005-08-05 10:40:00,19.05,19.1,19.05,19.1,700.0,8.6994,8.7222,8.6994,8.7222,700.0
2005-08-05 10:45:00,19.1,19.18,19.1,19.15,8900.0,8.7222,8.7587,8.7222,8.745,8900.0
2005-08-05 10:50:00,19.13,19.13,19.13,19.13,900.0,8.7359,8.7359,8.7359,8.7359,900.0
2005-08-05 10:55:00,19.1,19.16,19.1,19.16,1700.0,8.7222,8.7496,8.7222,8.7496,1700.0
2005-08-05 11:00:00,19.12,19.13,19.12,19.13,700.0,8.7313,8.7359,8.7313,8.7359,700.0
2005-08-05 11:05:00,19.13,19.13,19.1,19.1,3800.0,8.7359,8.7359,8.7222,8.7222,3800.0
2005-08-05 11:10:00,19.1,19.11,19.1,19.11,1300.0,8.7222,8.7268,8.7222,8.7268,1300.0
2005-08-05 11:15:00,19.11,19.11,19.11,19.11,200.0,8.7268,8.7268,8.7268,8.7268,200.0
2005-08-05 11:20:00,19.1,19.1,19.1,19.1,100.0,8.7222,8.7222,8.7222,8.7222,100.0
2005-08-05 11:25:00,19.05,19.06,19.05,19.05,2000.0,8.6994,8.7039,8.6994,8.6994,2000.0
2005-08-05 11:30:00,19.09,19.09,19.05,19.05,2200.0,8.7176,8.7176,8.6994,8.6994,2200.0
2005-08-05 11:35:00,19.05,19.05,19.05,19.05,2200.0,8.6994,8.6994,8.6994,8.6994,2200.0
2005-08-05 11:40:00,19.05,19.05,19.05,19.05,200.0,8.6994,8.6994,8.6994,8.6994,200.0
2005-08-05 11:45:00,19.05,19.06,19.05,19.06,1200.0,8.6994,8.7039,8.6994,8.7039,1200.0
2005-08-05 11:50:00,19.05,19.06,19.05,19.06,3500.0,8.6994,8.7039,8.6994,8.7039,3500.0
2005-08-05 11:55:00,19.05,19.05,19.05,19.05,300.0,8.6994,8.6994,8.6994,8.6994,300.0
2005-08-05 12:00:00,19.05,19.05,19.05,19.05,500.0,8.6994,8.6994,8.6994,8.6994,500.0
2005-08-05 12:05:00,19.05,19.05,19.05,19.05,0.0,8.6994,8.6994,8.6994,8.6994,0.0
2005-08-05 12:10:00,19.05,19.05,19.05,19.05,2900.0,8.6994,8.6994,8.6994,8.6994,2900.0
2005-08-05 12:15:00,19.05,19.05,19.05,19.05,300.0,8.6994,8.6994,8.6994,8.6994,300.0
2005-08-05 12:20:00,19.05,19.05,19.05,19.05,5400.0,8.6994,8.6994,8.6994,8.6994,5400.0
2005-08-05 12:25:00,19.05,19.05,19.05,19.05,1100.0,8.6994,8.6994,8.6994,8.6994,1100.0
2005-08-05 12:30:00,19.05,19.05,19.05,19.05,0.0,8.6994,8.6994,8.6994,8.6994,0.0
2005-08-05 12:35:00,19.03,19.03,19.03,19.03,100.0,8.6902,8.6902,8.6902,8.6902,100.0
2005-08-05 12:40:00,19.06,19.09,19.05,19.08,113700.0,8.7039,8.7176,8.6994,8.7131,113700.0
2005-08-05 12:45:00,19.08,19.08,19.03,19.04,1300.0,8.7131,8.7131,8.6902,8.6948,1300.0
2005-08-05 12:50:00,19.04,19.04,19.04,19.04,7700.0,8.6948,8.6948,8.6948,8.6948,7700.0
2005-08-05 12:55:00,19.04,19.04,19.04,19.04,0.0,8.6948,8.6948,8.6948,8.6948,0.0
2005-08-05 13:00:00,19.05,19.05,19.05,19.05,1000.0,8.6994,8.6994,8.6994,8.6994,1000.0
2005-08-05 13:05:00,19.05,19.06,19.05,19.06,900.0,8.6994,8.7039,8.6994,8.7039,900.0
2005-08-05 13:10:00,19.06,19.06,19.06,19.06,0.0,8.7039,8.7039,8.7039,8.7039,0.0
2005-08-05 13:15:00,19.06,19.06,19.06,19.06,400.0,8.7039,8.7039,8.7039,8.7039,400.0
2005-08-05 13:20:00,19.06,19.06,19.06,19.06,0.0,8.7039,8.7039,8.7039,8.7039,0.0
2005-08-05 13:25:00,19.06,19.08,19.06,19.08,300.0,8.7039,8.7131,8.7039,8.7131,300.0
2005-08-05 13:30:00,19.08,19.08,19.08,19.08,0.0,8.7131,8.7131,8.7131,8.7131,0.0
2005-08-05 13:35:00,19.11,19.11,19.11,19.11,200.0,8.7268,8.7268,8.7268,8.7268,200.0
2005-08-05 13:40:00,19.11,19.11,19.11,19.11,0.0,8.7268,8.7268,8.7268,8.7268,0.0
2005-08-05 13:45:00,19.11,19.11,19.11,19.11,0.0,8.7268,8.7268,8.7268,8.7268,0.0
2005-08-05 13:50:00,19.06,19.06,19.05,19.05,1000.0,8.7039,8.7039,8.6994,8.6994,1000.0
2005-08-05 13:55:00,19.05,19.05,19.05,19.05,0.0,8.6994,8.6994,8.6994,8.6994,0.0
2005-08-05 14:00:00,19.05,19.05,19.05,19.05,300.0,8.6994,8.6994,8.6994,8.6994,300.0
2005-08-05 14:05:00,19.05,19.05,19.05,19.05,0.0,8.6994,8.6994,8.6994,8.6994,0.0
2005-08-05 14:10:00,19.05,19.06,19.05,19.05,1300.0,8.6994,8.7039,8.6994,8.6994,1300.0
2005-08-05 14:15:00,19.05,19.05,19.05,19.05,0.0,8.6994,8.6994,8.6994,8.6994,0.0
2005-08-05 14:20:00,19.05,19.05,19.05,19.05,100.0,8.6994,8.6994,8.6994,8.6994,100.0
2005-08-05 14:25:00,19.05,19.05,19.05,19.05,0.0,8.6994,8.6994,8.6994,8.6994,0.0
2005-08-05 14:30:00,19.07,19.07,19.07,19.07,300.0,8.7085,8.7085,8.7085,8.7085,300.0
2005-08-05 14:35:00,19.13,19.13,19.13,19.13,400.0,8.7359,8.7359,8.7359,8.7359,400.0
2005-08-05 14:40:00,19.08,19.08,19.08,19.08,400.0,8.7131,8.7131,8.7131,8.7131,400.0
2005-08-05 14:45:00,19.08,19.08,19.08,19.08,300.0,8.7131,8.7131,8.7131,8.7131,300.0
2005-08-05 14:50:00,19.08,19.09,19.08,19.09,900.0,8.7131,8.7176,8.7131,8.7176,900.0
2005-08-05 14:55:00,19.09,19.12,19.07,19.07,500.0,8.7176,8.7313,8.7085,8.7085,500.0
2005-08-05 15:00:00,19.06,19.09,19.06,19.09,200.0,8.7039,8.7176,8.7039,8.7176,200.0
2005-08-05 15:05:00,19.09,19.09,19.09,19.09,200.0,8.7176,8.7176,8.7176,8.7176,200.0
2005-08-05 15:10:00,19.09,19.09,19.09,19.09,100.0,8.7176,8.7176,8.7176,8.7176,100.0
2005-08-05 15:15:00,19.19,19.19,19.19,19.19,1900.0,8.7633,8.7633,8.7633,8.7633,1900.0
2005-08-05 15:20:00,19.09,19.1,19.09,19.1,1200.0,8.7176,8.7222,8.7176,8.7222,1200.0
2005-08-05 15:25:00,19.05,19.06,19.05,19.06,900.0,8.6994,8.7039,8.6994,8.7039,900.0
2005-08-05 15:30:00,19.06,19.06,19.06,19.06,200.0,8.7039,8.7039,8.7039,8.7039,200.0
2005-08-05 15:35:00,19.06,19.06,19.06,19.06,100.0,8.7039,8.7039,8.7039,8.7039,100.0
2005-08-05 15:40:00,19.09,19.09,19.05,19.06,700.0,8.7176,8.7176,8.6994,8.7039,700.0
2005-08-05 15:45:00,19.05,19.05,19.05,19.05,700.0,8.6994,8.6994,8.6994,8.6994,700.0
2005-08-05 15:50:00,19.05,19.06,19.05,19.06,34900.0,8.6994,8.7039,8.6994,8.7039,34900.0
2005-08-05 15:55:00,19.06,19.09,19.05,19.05,5500.0,8.7039,8.7176,8.6994,8.6994,5500.0
2005-08-08 09:30:00,19.0,19.01,19.0,19.01,8800.0,8.6765,8.6811,8.6765,8.6811,8800.0
2005-08-08 09:35:00,19.0,19.0,18.95,19.0,3400.0,8.6765,8.6765,8.6537,8.6765,3400.0
2005-08-08 09:40:00,19.0,19.04,19.0,19.0,600.0,8.6765,8.6948,8.6765,8.6765,600.0
2005-08-08 09:45:00,18.95,18.95,18.95,18.95,2400.0,8.6537,8.6537,8.6537,8.6537,2400.0
2005-08-08 09:50:00,18.95,18.96,18.95,18.96,3000.0,8.6537,8.6583,8.6537,8.6583,3000.0
2005-08-08 09:55:00,18.96,18.96,18.96,18.96,400.0,8.6583,8.6583,8.6583,8.6583,400.0
2005-08-08 10:00:00,18.9,18.9,18.9,18.9,600.0,8.6309,8.6309,8.6309,8.6309,600.0
2005-08-08 10:05:00,18.96,18.96,18.96,18.96,200.0,8.6583,8.6583,8.6583,8.6583,200.0
2005-08-08 10:10:00,18.96,19.05,18.96,19.05,1400.0,8.6583,8.6994,8.6583,8.6994,1400.0
2005-08-08 10:15:00,19.05,19.05,19.05,19.05,700.0,8.6994,8.6994,8.6994,8.6994,700.0
2005-08-08 10:20:00,19.0,19.0,18.95,18.95,20400.0,8.6765,8.6765,8.6537,8.6537,20400.0
2005-08-08 10:25:00,18.95,18.95,18.95,18.95,1500.0,8.6537,8.6537,8.6537,8.6537,1500.0
2005-08-08 10:30:00,18.95,18.95,18.85,18.85,92100.0,8.6537,8.6537,8.608,8.608,92100.0
2005-08-08 10:35:00,18.85,18.86,18.85,18.86,3900.0,8.608,8.6126,8.608,8.6126,3900.0
2005-08-08 10:40:00,18.95,18.97,18.89,18.97,35300.0,8.6537,8.6628,8.6263,8.6628,35300.0
2005-08-08 10:45:00,18.96,18.96,18.95,18.95,1900.0,8.6583,8.6583,8.6537,8.6537,1900.0
2005-08-08 10:50:00,18.96,19.0,18.96,19.0,4000.0,8.6583,8.6765,8.6583,8.6765,4000.0
2005-08-08 10:55:00,18.98,19.0,18.98,18.99,28100.0,8.6674,8.6765,8.6674,8.672,28100.0
2005-08-08 11:00:00,18.97,18.97,18.9,18.9,2100.0,8.6628,8.6628,8.6309,8.6309,2100.0
2005-08-08 11:05:00,18.9,18.9,18.9,18.9,1300.0,8.6309,8.6309,8.6309,8.6309,1300.0
2005-08-08 11:10:00,18.85,18.85,18.78,18.78,2200.0,8.608,8.608,8.5761,8.5761,2200.0
2005-08-08 11:15:00,18.75,18.76,18.74,18.74,6100.0,8.5624,8.5669,8.5578,8.5578,6100.0
2005-08-08 11:20:00,18.75,18.75,18.75,18.75,2500.0,8.5624,8.5624,8.5624,8.5624,2500.0
2005-08-08 11:25:00,18.75,18.75,18.75,18.75,0.0,8.5624,8.5624,8.5624,8.5624,0.0
2005-08-08 11:30:00,18.75,18.75,18.75,18.75,0.0,8.5624,8.5624,8.5624,8.5624,0.0
2005-08-08 11:35:00,18.75,18.75,18.75,18.75,100.0,8.5624,8.5624,8.5624,8.5624,100.0
2005-08-08 11:40:00,18.75,18.75,18.75,18.75,400.0,8.5624,8.5624,8.5624,8.5624,400.0
2005-08-08 11:45:00,18.74,18.74,18.74,18.74,600.0,8.5578,8.5578,8.5578,8.5578,600.0
2005-08-08 11:50:00,18.74,18.74,18.74,18.74,1600.0,8.5578,8.5578,8.5578,8.5578,1600.0
2005-08-08 11:55:00,18.75,18.9,18.75,18.9,1800.0,8.5624,8.6309,8.5624,8.6309,1800.0
2005-08-08 12:00:00,18.9,18.98,18.9,18.96,600.0,8.6309,8.6674,8.6309,8.6583,600.0
2005-08-08 12:05:00,18.92,18.92,18.92,18.92,100.0,8.64,8.64,8.64,8.64,100.0
2005-08-08 12:10:00,18.92,18.92,18.92,18.92,0.0,8.64,8.64,8.64,8.64,0.0
2005-08-08 12:15:00,18.92,18.92,18.92,18.92,0.0,8.64,8.64,8.64,8.64,0.0
2005-08-08 12:20:00,18.93,18.93,18.9,18.9,2300.0,8.6446,8.6446,8.6309,8.6309,2300.0
2005-08-08 12:25:00,18.9,18.9,18.8,18.81,12400.0,8.6309,8.6309,8.5852,8.5898,12400.0
2005-08-08 12:30:00,18.84,18.84,18.84,18.84,100.0,8.6035,8.6035,8.6035,8.6035,100.0
2005-08-08 12:35:00,18.86,18.86,18.86,18.86,200.0,8.6126,8.6126,8.6126,8.6126,200.0
2005-08-08 12:40:00,18.86,18.86,18.86,18.86,0.0,8.6126,8.6126,8.6126,8.6126,0.0
2005-08-08 12:45:00,18.86,18.86,18.86,18.86,0.0,8.6126,8.6126,8.6126,8.6126,0.0
2005-08-08 12:50:00,18.85,18.85,18.85,18.85,700.0,8.608,8.608,8.608,8.608,700.0
2005-08-08 12:55:00,18.8,18.8,18.79,18.79,20100.0,8.5852,8.5852,8.5806,8.5806,20100.0
2005-08-08 13:00:00,18.79,18.79,18.79,18.79,700.0,8.5806,8.5806,8.5806,8.5806,700.0
2005-08-08 13:05:00,18.79,18.81,18.79,18.81,900.0,8.5806,8.5898,8.5806,8.5898,900.0
2005-08-08 13:10:00,18.81,18.81,18.81,18.81,500.0,8.5898,8.5898,8.5898,8.5898,500.0
2005-08-08 13:15:00,18.8,18.8,18.8,18.8,100.0,8.5852,8.5852,8.5852,8.5852,100.0
2005-08-08 13:20:00,18.81,18.88,18.81,18.86,19100.0,8.5898,8.6217,8.5898,8.6126,19100.0
2005-08-08 13:25:00,18.81,18.82,18.81,18.82,1700.0,8.5898,8.5943,8.5898,8.5943,1700.0
2005-08-08 13:30:00,18.87,18.87,18.8,18.8,1800.0,8.6172,8.6172,8.5852,8.5852,1800.0
2005-08-08 13:35:00,18.81,18.81,18.81,18.81,200.0,8.5898,8.5898,8.5898,8.5898,200.0
2005-08-08 13:40:00,18.8,18.8,18.8,18.8,20300.0,8.5852,8.5852,8.5852,8.5852,20300.0
2005-08-08 13:45:00,18.8,18.8,18.8,18.8,10300.0,8.5852,8.5852,8.5852,8.5852,10300.0
2005-08-08 13:50:00,18.79,18.79,18.79,18.79,400.0,8.5806,8.5806,8.5806,8.5806,400.0
2005-08-08 13:55:00,18.79,18.79,18.79,18.79,2700.0,8.5806,8.5806,8.5806,8.5806,2700.0
2005-08-08 14:00:00,18.8,18.85,18.8,18.8,3800.0,8.5852,8.608,8.5852,8.5852,3800.0
2005-08-08 14:05:00,18.8,18.8,18.8,18.8,800.0,8.5852,8.5852,8.5852,8.5852,800.0
2005-08-08 14:10:00,18.8,18.8,18.8,18.8,0.0,8.5852,8.5852,8.5852,8.5852,0.0
2005-08-08 14:15:00,18.81,18.81,18.81,18.81,200.0,8.5898,8.5898,8.5898,8.5898,200.0
2005-08-08 14:20:00,18.81,18.81,18.79,18.79,1700.0,8.5898,8.5898,8.5806,8.5806,1700.0
2005-08-08 14:25:00,18.85,18.85,18.78,18.78,10000.0,8.608,8.608,8.5761,8.5761,10000.0
2005-08-08 14:30:00,18.78,18.87,18.78,18.87,11400.0,8.5761,8.6172,8.5761,8.6172,11400.0
2005-08-08 14:35:00,18.82,18.82,18.8,18.81,1300.0,8.5943,8.5943,8.5852,8.5898,1300.0
2005-08-08 14:40:00,18.81,18.81,18.78,18.78,26800.0,8.5898,8.5898,8.5761,8.5761,26800.0
2005-08-08 14:45:00,18.83,18.83,18.78,18.78,13400.0,8.5989,8.5989,8.5761,8.5761,13400.0
2005-08-08 14:50:00,18.78,18.8,18.78,18.8,6700.0,8.5761,8.5852,8.5761,8.5852,6700.0
2005-08-08 14:55:00,18.79,18.79,18.77,18.77,1600.0,8.5806,8.5806,8.5715,8.5715,1600.0
2005-08-08 15:00:00,18.77,18.8,18.77,18.8,3700.0,8.5715,8.5852,8.5715,8.5852,3700.0
2005-08-08 15:05:00,18.79,18.8,18.79,18.8,2000.0,8.5806,8.5852,8.5806,8.5852,2000.0
2005-08-08 15:10:00,18.75,18.75,18.75,18.75,300.0,8.5624,8.5624,8.5624,8.5624,300.0
2005-08-08 15:15:00,18.75,18.75,18.75,18.75,0.0,8.5624,8.5624,8.5624,8.5624,0.0
2005-08-08 15:20:00,18.7,18.7,18.64,18.68,2600.0,8.5395,8.5395,8.5121,8.5304,2600.0
2005-08-08 15:25:00,18.65,18.65,18.61,18.61,2200.0,8.5167,8.5167,8.4984,8.4984,2200.0
2005-08-08 15:30:00,18.61,18.61,18.61,18.61,0.0,8.4984,8.4984,8.4984,8.4984,0.0
2005-08-08 15:35:00,18.61,18.62,18.61,18.62,600.0,8.4984,8.503,8.4984,8.503,600.0
2005-08-08 15:40:00,18.66,18.72,18.6,18.6,9000.0,8.5213,8.5487,8.4939,8.4939,9000.0
2005-08-08 15:45:00,18.6,18.7,18.6,18.66,2300.0,8.4939,8.5395,8.4939,8.5213,2300.0
2005-08-08 15:50:00,18.66,18.66,18.66,18.66,0.0,8.5213,8.5213,8.5213,8.5213,0.0
2005-08-08 15:55:00,18.65,18.68,18.6,18.65,46800.0,8.5167,8.5304,8.4939,8.5167,46800.0
2005-08-09 09:30:00,18.65,18.65,18.65,18.65,3000.0,8.5167,8.5167,8.5167,8.5167,3000.0
2005-08-09 09:35:00,18.65,18.71,18.65,18.71,2500.0,8.5167,8.5441,8.5167,8.5441,2500.0
2005-08-09 09:40:00,18.72,18.72,18.72,18.72,1100.0,8.5487,8.5487,8.5487,8.5487,1100.0
2005-08-09 09:45:00,18.74,18.74,18.63,18.7,104300.0,8.5578,8.5578,8.5076,8.5395,104300.0
2005-08-09 09:50:00,18.7,18.75,18.7,18.75,6100.0,8.5395,8.5624,8.5395,8.5624,6100.0
2005-08-09 09:55:00,18.75,18.75,18.75,18.75,0.0,8.5624,8.5624,8.5624,8.5624,0.0
2005-08-09 10:00:00,18.65,18.67,18.62,18.67,1600.0,8.5167,8.5258,8.503,8.5258,1600.0
2005-08-09 10:05:00,18.7,18.7,18.61,18.61,51400.0,8.5395,8.5395,8.4984,8.4984,51400.0
2005-08-09 10:10:00,18.61,18.61,18.61,18.61,500.0,8.4984,8.4984,8.4984,8.4984,500.0
2005-08-09 10:15:00,18.61,18.61,18.61,18.61,100.0,8.4984,8.4984,8.4984,8.4984,100.0
2005-08-09 10:20:00,18.58,18.58,18.56,18.56,600.0,8.4847,8.4847,8.4756,8.4756,600.0
2005-08-09 10:25:00,18.55,18.58,18.55,18.56,9000.0,8.471,8.4847,8.471,8.4756,9000.0
2005-08-09 10:30:00,18.62,18.62,18.15,18.3,12900.0,8.503,8.503,8.2884,8.3569,12900.0
2005-08-09 10:35:00,18.31,18.4,18.3,18.4,1900.0,8.3614,8.4025,8.3569,8.4025,1900.0
2005-08-09 10:40:00,18.4,18.4,18.4,18.4,100.0,8.4025,8.4025,8.4025,8.4025,100.0
2005-08-09 10:45:00,18.45,18.52,18.45,18.52,3100.0,8.4254,8.4573,8.4254,8.4573,3100.0
2005-08-09 10:50:00,18.54,18.59,18.54,18.59,1300.0,8.4665,8.4893,8.4665,8.4893,1300.0
2005-08-09 10:55:00,18.59,18.59,18.59,18.59,1600.0,8.4893,8.4893,8.4893,8.4893,1600.0
2005-08-09 11:00:00,18.58,18.58,18.58,18.58,100.0,8.4847,8.4847,8.4847,8.4847,100.0
2005-08-09 11:05:00,18.55,18.57,18.55,18.57,400.0,8.471,8.4802,8.471,8.4802,400.0
2005-08-09 11:10:00,18.55,18.58,18.55,18.58,1500.0,8.471,8.4847,8.471,8.4847,1500.0
2005-08-09 11:15:00,18.58,18.58,18.54,18.54,600.0,8.4847,8.4847,8.4665,8.4665,600.0
2005-08-09 11:20:00,18.54,18.55,18.54,18.55,200.0,8.4665,8.471,8.4665,8.471,200.0
2005-08-09 11:25:00,18.52,18.52,18.46,18.46,800.0,8.4573,8.4573,8.4299,8.4299,800.0
2005-08-09 11:30:00,18.48,18.5,18.48,18.5,200.0,8.4391,8.4482,8.4391,8.4482,200.0
2005-08-09 11:35:00,18.5,18.5,18.5,18.5,0.0,8.4482,8.4482,8.4482,8.4482,0.0
2005-08-09 11:40:00,18.5,18.5,18.5,18.5,100.0,8.4482,8.4482,8.4482,8.4482,100.0
2005-08-09 11:45:00,18.48,18.48,18.48,18.48,100.0,8.4391,8.4391,8.4391,8.4391,100.0
2005-08-09 11:50:00,18.45,18.46,18.45,18.46,900.0,8.4254,8.4299,8.4254,8.4299,900.0
2005-08-09 11:55:00,18.46,18.46,18.43,18.43,1700.0,8.4299,8.4299,8.4162,8.4162,1700.0
2005-08-09 12:00:00,18.43,18.52,18.43,18.52,4700.0,8.4162,8.4573,8.4162,8.4573,4700.0
2005-08-09 12:05:00,18.52,18.55,18.5,18.55,11600.0,8.4573,8.471,8.4482,8.471,11600.0
2005-08-09 12:10:00,18.54,18.6,18.54,18.57,1100.0,8.4665,8.4939,8.4665,8.4802,1100.0
2005-08-09 12:15:00,18.59,18.64,18.59,18.64,1600.0,8.4893,8.5121,8.4893,8.5121,1600.0
2005-08-09 12:20:00,18.64,18.67,18.64,18.67,900.0,8.5121,8.5258,8.5121,8.5258,900.0
2005-08-09 12:25:00,18.7,18.72,18.61,18.61,91300.0,8.5395,8.5487,8.4984,8.4984,91300.0
2005-08-09 12:30:00,18.6,18.6,18.59,18.59,600.0,8.4939,8.4939,8.4893,8.4893,600.0
2005-08-09 12:35:00,18.6,18.6,18.59,18.59,300.0,8.4939,8.4939,8.4893,8.4893,300.0
2005-08-09 12:40:00,18.59,18.65,18.59,18.65,400.0,8.4893,8.5167,8.4893,8.5167,400.0
2005-08-09 12:45:00,18.65,18.65,18.65,18.65,0.0,8.5167,8.5167,8.5167,8.5167,0.0
2005-08-09 12:50:00,18.65,18.65,18.65,18.65,100.0,8.5167,8.5167,8.5167,8.5167,100.0
2005-08-09 12:55:00,18.7,18.7,18.65,18.65,53400.0,8.5395,8.5395,8.5167,8.5167,53400.0
2005-08-09 13:00:00,18.66,18.67,18.62,18.62,900.0,8.5213,8.5258,8.503,8.503,900.0
2005-08-09 13:05:00,18.64,18.64,18.64,18.64,100.0,8.5121,8.5121,8.5121,8.5121,100.0
2005-08-09 13:10:00,18.64,18.64,18.64,18.64,100.0,8.5121,8.5121,8.5121,8.5121,100.0
2005-08-09 13:15:00,18.6,18.61,18.6,18.61,400.0,8.4939,8.4984,8.4939,8.4984,400.0
2005-08-09 13:20:00,18.61,18.61,18.61,18.61,0.0,8.4984,8.4984,8.4984,8.4984,0.0
2005-08-09 13:25:00,18.61,18.61,18.61,18.61,700.0,8.4984,8.4984,8.4984,8.4984,700.0
2005-08-09 13:30:00,18.61,18.61,18.61,18.61,0.0,8.4984,8.4984,8.4984,8.4984,0.0
2005-08-09 13:35:00,18.61,18.61,18.61,18.61,0.0,8.4984,8.4984,8.4984,8.4984,0.0
2005-08-09 13:40:00,18.6,18.6,18.6,18.6,200.0,8.4939,8.4939,8.4939,8.4939,200.0
2005-08-09 13:45:00,18.59,18.59,18.59,18.59,700.0,8.4893,8.4893,8.4893,8.4893,700.0
2005-08-09 13:50:00,18.6,18.6,18.56,18.56,1400.0,8.4939,8.4939,8.4756,8.4756,1400.0
2005-08-09 13:55:00,18.55,18.55,18.55,18.55,100.0,8.471,8.471,8.471,8.471,100.0
2005-08-09 14:00:00,18.55,18.55,18.55,18.55,0.0,8.471,8.471,8.471,8.471,0.0
2005-08-09 14:05:00,18.54,18.54,18.52,18.52,3400.0,8.4665,8.4665,8.4573,8.4573,3400.0
2005-08-09 14:10:00,18.52,18.53,18.52,18.52,1100.0,8.4573,8.4619,8.4573,8.4573,1100.0
2005-08-09 14:15:00,18.52,18.52,18.52,18.52,300.0,8.4573,8.4573,8.4573,8.4573,300.0
2005-08-09 14:20:00,18.52,18.52,18.52,18.52,0.0,8.4573,8.4573,8.4573,8.4573,0.0
2005-08-09 14:25:00,18.6,18.6,18.6,18.6,1200.0,8.4939,8.4939,8.4939,8.4939,1200.0
2005-08-09 14:30:00,18.65,18.69,18.65,18.69,1200.0,8.5167,8.535,8.5167,8.535,1200.0
2005-08-09 14:35:00,18.69,18.69,18.67,18.67,600.0,8.535,8.535,8.5258,8.5258,600.0
2005-08-09 14:40:00,18.68,18.69,18.65,18.66,1000.0,8.5304,8.535,8.5167,8.5213,1000.0
2005-08-09 14:45:00,18.65,18.68,18.65,18.68,500.0,8.5167,8.5304,8.5167,8.5304,500.0
2005-08-09 14:50:00,18.68,18.68,18.68,18.68,100.0,8.5304,8.5304,8.5304,8.5304,100.0
2005-08-09 14:55:00,18.69,18.69,18.63,18.63,900.0,8.535,8.535,8.5076,8.5076,900.0
2005-08-09 15:00:00,18.63,18.65,18.63,18.65,800.0,8.5076,8.5167,8.5076,8.5167,800.0
2005-08-09 15:05:00,18.65,18.65,18.63,18.63,1100.0,8.5167,8.5167,8.5076,8.5076,1100.0
2005-08-09 15:10:00,18.64,18.64,18.61,18.61,700.0,8.5121,8.5121,8.4984,8.4984,700.0
2005-08-09 15:15:00,18.62,18.69,18.6,18.64,5700.0,8.503,8.535,8.4939,8.5121,5700.0
2005-08-09 15:20:00,18.64,18.65,18.64,18.64,1700.0,8.5121,8.5167,8.5121,8.5121,1700.0
2005-08-09 15:25:00,18.64,18.67,18.64,18.65,2600.0,8.5121,8.5258,8.5121,8.5167,2600.0
2005-08-09 15:30:00,18.65,18.65,18.64,18.64,200.0,8.5167,8.5167,8.5121,8.5121,200.0
2005-08-09 15:35:00,18.63,18.65,18.63,18.65,600.0,8.5076,8.5167,8.5076,8.5167,600.0
2005-08-09 15:40:00,18.65,18.69,18.65,18.67,1400.0,8.5167,8.535,8.5167,8.5258,1400.0
2005-08-09 15:45:00,18.67,18.68,18.62,18.62,3900.0,8.5258,8.5304,8.503,8.503,3900.0
2005-08-09 15:50:00,18.64,18.7,18.61,18.68,190800.0,8.5121,8.5395,8.4984,8.5304,190800.0
2005-08-09 15:55:00,18.7,18.75,18.65,18.7,5900.0,8.5395,8.5624,8.5167,8.5395,5900.0
2005-08-10 09:30:00,18.75,18.75,18.75,18.75,3200.0,8.5624,8.5624,8.5624,8.5624,3200.0
2005-08-10 09:35:00,18.75,18.75,18.7,18.75,2100.0,8.5624,8.5624,8.5395,8.5624,2100.0
2005-08-10 09:40:00,18.67,18.68,18.64,18.68,1300.0,8.5258,8.5304,8.5121,8.5304,1300.0
2005-08-10 09:45:00,18.69,18.7,18.65,18.7,4600.0,8.535,8.5395,8.5167,8.5395,4600.0
2005-08-10 09:50:00,18.7,18.7,18.6,18.6,200.0,8.5395,8.5395,8.4939,8.4939,200.0
2005-08-10 09:55:00,18.6,18.6,18.42,18.5,2200.0,8.4939,8.4939,8.4117,8.4482,2200.0
2005-08-10 10:00:00,18.52,18.6,18.43,18.57,2500.0,8.4573,8.4939,8.4162,8.4802,2500.0
2005-08-10 10:05:00,18.61,18.7,18.6,18.65,2200.0,8.4984,8.5395,8.4939,8.5167,2200.0
2005-08-10 10:10:00,18.69,18.69,18.6,18.69,4400.0,8.535,8.535,8.4939,8.535,4400.0
2005-08-10 10:15:00,18.69,18.69,18.64,18.66,4900.0,8.535,8.535,8.5121,8.5213,4900.0
2005-08-10 10:20:00,18.66,18.66,18.65,18.65,1900.0,8.5213,8.5213,8.5167,8.5167,1900.0
2005-08-10 10:25:00,18.64,18.69,18.64,18.69,300.0,8.5121,8.535,8.5121,8.535,300.0
2005-08-10 10:30:00,18.68,18.7,18.64,18.64,1100.0,8.5304,8.5395,8.5121,8.5121,1100.0
2005-08-10 10:35:00,18.62,18.65,18.61,18.65,2000.0,8.503,8.5167,8.4984,8.5167,2000.0
2005-08-10 10:40:00,18.65,18.65,18.61,18.64,1200.0,8.5167,8.5167,8.4984,8.5121,1200.0
2005-08-10 10:45:00,18.63,18.63,18.6,18.63,1600.0,8.5076,8.5076,8.4939,8.5076,1600.0
2005-08-10 10:50:00,18.72,18.74,18.66,18.66,11300.0,8.5487,8.5578,8.5213,8.5213,11300.0
2005-08-10 10:55:00,18.69,18.72,18.69,18.72,500.0,8.535,8.5487,8.535,8.5487,500.0
2005-08-10 11:00:00,18.71,18.74,18.71,18.72,2300.0,8.5441,8.5578,8.5441,8.5487,2300.0
2005-08-10 11:05:00,18.72,18.72,18.72,18.72,0.0,8.5487,8.5487,8.5487,8.5487,0.0
2005-08-10 11:10:00,18.71,18.71,18.66,18.66,1000.0,8.5441,8.5441,8.5213,8.5213,1000.0
2005-08-10 11:15:00,18.71,18.71,18.69,18.69,500.0,8.5441,8.5441,8.535,8.535,500.0
2005-08-10 11:20:00,18.66,18.7,18.65,18.66,2600.0,8.5213,8.5395,8.5167,8.5213,2600.0
2005-08-10 11:25:00,18.71,18.74,18.71,18.74,700.0,8.5441,8.5578,8.5441,8.5578,700.0
2005-08-10 11:30:00,18.74,18.74,18.74,18.74,100.0,8.5578,8.5578,8.5578,8.5578,100.0
2005-08-10 11:35:00,18.74,18.75,18.72,18.72,900.0,8.5578,8.5624,8.5487,8.5487,900.0
2005-08-10 11:40:00,18.73,18.73,18.73,18.73,200.0,8.5532,8.5532,8.5532,8.5532,200.0
2005-08-10 11:45:00,18.72,18.72,18.72,18.72,100.0,8.5487,8.5487,8.5487,8.5487,100.0
2005-08-10 11:50:00,18.68,18.7,18.67,18.67,35900.0,8.5304,8.5395,8.5258,8.5258,35900.0
2005-08-10 11:55:00,18.66,18.73,18.66,18.73,3300.0,8.5213,8.5532,8.5213,8.5532,3300.0
2005-08-10 12:00:00,18.71,18.71,18.66,18.66,700.0,8.5441,8.5441,8.5213,8.5213,700.0
2005-08-10 12:05:00,18.73,18.75,18.73,18.75,16700.0,8.5532,8.5624,8.5532,8.5624,16700.0
2005-08-10 12:10:00,18.74,18.74,18.74,18.74,100.0,8.5578,8.5578,8.5578,8.5578,100.0
2005-08-10 12:15:00,18.63,18.63,18.63,18.63,200.0,8.5076,8.5076,8.5076,8.5076,200.0
2005-08-10 12:20:00,18.63,18.63,18.63,18.63,0.0,8.5076,8.5076,8.5076,8.5076,0.0
2005-08-10 12:25:00,18.65,18.66,18.65,18.66,300.0,8.5167,8.5213,8.5167,8.5213,300.0
2005-08-10 12:30:00,18.63,18.64,18.6,18.62,3600.0,8.5076,8.5121,8.4939,8.503,3600.0
2005-08-10 12:35:00,18.62,18.62,18.6,18.62,2100.0,8.503,8.503,8.4939,8.503,2100.0
2005-08-10 12:40:00,18.67,18.67,18.65,18.66,400.0,8.5258,8.5258,8.5167,8.5213,400.0
2005-08-10 12:45:00,18.66,18.71,18.62,18.71,700.0,8.5213,8.5441,8.503,8.5441,700.0
2005-08-10 12:50:00,18.71,18.73,18.67,18.69,5100.0,8.5441,8.5532,8.5258,8.535,5100.0
2005-08-10 12:55:00,18.68,18.71,18.61,18.61,700.0,8.5304,8.5441,8.4984,8.4984,700.0
2005-08-10 13:00:00,18.62,18.72,18.61,18.71,4800.0,8.503,8.5487,8.4984,8.5441,4800.0
2005-08-10 13:05:00,18.6,18.62,18.6,18.62,300.0,8.4939,8.503,8.4939,8.503,300.0
2005-08-10 13:10:00,18.65,18.65,18.64,18.64,1100.0,8.5167,8.5167,8.5121,8.5121,1100.0
2005-08-10 13:15:00,18.63,18.64,18.63,18.64,700.0,8.5076,8.5121,8.5076,8.5121,700.0
2005-08-10 13:20:00,18.67,18.67,18.67,18.67,100.0,8.5258,8.5258,8.5258,8.5258,100.0
2005-08-10 13:25:00,18.62,18.63,18.62,18.63,600.0,8.503,8.5076,8.503,8.5076,600.0
2005-08-10 13:30:00,18.63,18.66,18.6,18.62,8700.0,8.5076,8.5213,8.4939,8.503,8700.0
2005-08-10 13:35:00,18.63,18.64,18.63,18.64,1000.0,8.5076,8.5121,8.5076,8.5121,1000.0
2005-08-10 13:40:00,18.62,18.66,18.62,18.66,200.0,8.503,8.5213,8.503,8.5213,200.0
2005-08-10 13:45:00,18.66,18.66,18.63,18.65,2000.0,8.5213,8.5213,8.5076,8.5167,2000.0
2005-08-10 13:50:00,18.64,18.65,18.61,18.61,900.0,8.5121,8.5167,8.4984,8.4984,900.0
2005-08-10 13:55:00,18.62,18.62,18.61,18.61,1200.0,8.503,8.503,8.4984,8.4984,1200.0
2005-08-10 14:00:00,18.61,18.64,18.61,18.61,500.0,8.4984,8.5121,8.4984,8.4984,500.0
2005-08-10 14:05:00,18.61,18.61,18.61,18.61,300.0,8.4984,8.4984,8.4984,8.4984,300.0
2005-08-10 14:10:00,18.61,18.62,18.61,18.61,500.0,8.4984,8.503,8.4984,8.4984,500.0
2005-08-10 14:15:00,18.61,18.63,18.61,18.61,1300.0,8.4984,8.5076,8.4984,8.4984,1300.0
2005-08-10 14:20:00,18.63,18.67,18.61,18.67,1300.0,8.5076,8.5258,8.4984,8.5258,1300.0
2005-08-10 14:25:00,18.62,18.63,18.62,18.63,600.0,8.503,8.5076,8.503,8.5076,600.0
2005-08-10 14:30:00,18.61,18.64,18.61,18.62,1600.0,8.4984,8.5121,8.4984,8.503,1600.0
2005-08-10 14:35:00,18.63,18.63,18.61,18.61,1100.0,8.5076,8.5076,8.4984,8.4984,1100.0
2005-08-10 14:40:00,18.64,18.64,18.61,18.63,2000.0,8.5121,8.5121,8.4984,8.5076,2000.0
2005-08-10 14:45:00,18.63,18.65,18.61,18.65,2900.0,8.5076,8.5167,8.4984,8.5167,2900.0
2005-08-10 14:50:00,18.63,18.65,18.62,18.64,1900.0,8.5076,8.5167,8.503,8.5121,1900.0
2005-08-10 14:55:00,18.61,18.65,18.61,18.64,900.0,8.4984,8.5167,8.4984,8.5121,900.0
2005-08-10 15:00:00,18.64,18.65,18.61,18.65,2300.0,8.5121,8.5167,8.4984,8.5167,2300.0
2005-08-10 15:05:00,18.61,18.65,18.61,18.65,5700.0,8.4984,8.5167,8.4984,8.5167,5700.0
2005-08-10 15:10:00,18.63,18.65,18.61,18.64,8800.0,8.5076,8.5167,8.4984,8.5121,8800.0
2005-08-10 15:15:00,18.64,18.68,18.62,18.65,5000.0,8.5121,8.5304,8.503,8.5167,5000.0
2005-08-10 15:20:00,18.61,18.66,18.6,18.64,8900.0,8.4984,8.5213,8.4939,8.5121,8900.0
2005-08-10 15:25:00,18.63,18.63,18.61,18.61,200.0,8.5076,8.5076,8.4984,8.4984,200.0
2005-08-10 15:30:00,18.62,18.69,18.62,18.65,3600.0,8.503,8.535,8.503,8.5167,3600.0
2005-08-10 15:35:00,18.65,18.66,18.65,18.65,52100.0,8.5167,8.5213,8.5167,8.5167,52100.0
2005-08-10 15:40:00,18.62,18.64,18.6,18.62,7900.0,8.503,8.5121,8.4939,8.503,7900.0
2005-08-10 15:45:00,18.65,18.7,18.65,18.7,56900.0,8.5167,8.5395,8.5167,8.5395,56900.0
2005-08-10 15:50:00,18.66,18.67,18.66,18.67,1300.0,8.5213,8.5258,8.5213,8.5258,1300.0
2005-08-10 15:55:00,18.67,18.67,18.65,18.65,27200.0,8.5258,8.5258,8.5167,8.5167,27200.0
2005-08-11 09:30:00,18.6,18.6,18.6,18.6,400.0,8.4939,8.4939,8.4939,8.4939,400.0
2005-08-11 09:35:00,18.65,18.65,18.53,18.53,400.0,8.5167,8.5167,8.4619,8.4619,400.0
2005-08-11 09:40:00,18.53,18.53,18.53,18.53,0.0,8.4619,8.4619,8.4619,8.4619,0.0
2005-08-11 09:45:00,18.52,18.52,18.5,18.5,1300.0,8.4573,8.4573,8.4482,8.4482,1300.0
2005-08-11 09:50:00,18.5,18.51,18.5,18.51,600.0,8.4482,8.4528,8.4482,8.4528,600.0
2005-08-11 09:55:00,18.51,18.51,18.51,18.51,400.0,8.4528,8.4528,8.4528,8.4528,400.0
2005-08-11 10:00:00,18.55,18.55,18.55,18.55,300.0,8.471,8.471,8.471,8.471,300.0
2005-08-11 10:05:00,18.55,18.55,18.55,18.55,0.0,8.471,8.471,8.471,8.471,0.0
2005-08-11 10:10:00,18.55,18.55,18.55,18.55,0.0,8.471,8.471,8.471,8.471,0.0
2005-08-11 10:15:00,18.53,18.53,18.5,18.52,1300.0,8.4619,8.4619,8.4482,8.4573,1300.0
2005-08-11 10:20:00,18.53,18.57,18.53,18.57,1400.0,8.4619,8.4802,8.4619,8.4802,1400.0
2005-08-11 10:25:00,18.57,18.66,18.57,18.65,1200.0,8.4802,8.5213,8.4802,8.5167,1200.0
2005-08-11 10:30:00,18.6,18.6,18.6,18.6,1000.0,8.4939,8.4939,8.4939,8.4939,1000.0
2005-08-11 10:35:00,18.6,18.6,18.6,18.6,200.0,8.4939,8.4939,8.4939,8.4939,200.0
2005-08-11 10:40:00,18.6,18.64,18.6,18.64,200.0,8.4939,8.5121,8.4939,8.5121,200.0
2005-08-11 10:45:00,18.62,18.62,18.62,18.62,100.0,8.503,8.503,8.503,8.503,100.0
2005-08-11 10:50:00,18.62,18.62,18.6,18.6,1300.0,8.503,8.503,8.4939,8.4939,1300.0
2005-08-11 10:55:00,18.6,18.65,18.6,18.6,43800.0,8.4939,8.5167,8.4939,8.4939,43800.0
2005-08-11 11:00:00,18.6,18.61,18.6,18.61,700.0,8.4939,8.4984,8.4939,8.4984,700.0
2005-08-11 11:05:00,18.61,18.61,18.61,18.61,400.0,8.4984,8.4984,8.4984,8.4984,400.0
2005-08-11 11:10:00,18.6,18.64,18.6,18.64,800.0,8.4939,8.5121,8.4939,8.5121,800.0
2005-08-11 11:15:00,18.64,18.65,18.63,18.65,900.0,8.5121,8.5167,8.5076,8.5167,900.0
2005-08-11 11:20:00,18.63,18.63,18.62,18.63,700.0,8.5076,8.5076,8.503,8.5076,700.0
2005-08-11 11:25:00,18.65,18.65,18.65,18.65,300.0,8.5167,8.5167,8.5167,8.5167,300.0
2005-08-11 11:30:00,18.61,18.64,18.61,18.64,600.0,8.4984,8.5121,8.4984,8.5121,600.0
2005-08-11 11:35:00,18.64,18.65,18.64,18.65,1300.0,8.5121,8.5167,8.5121,8.5167,1300.0
2005-08-11 11:40:00,18.64,18.64,18.61,18.61,800.0,8.5121,8.5121,8.4984,8.4984,800.0
2005-08-11 11:45:00,18.61,18.63,18.61,18.63,500.0,8.4984,8.5076,8.4984,8.5076,500.0
2005-08-11 11:50:00,18.63,18.63,18.63,18.63,0.0,8.5076,8.5076,8.5076,8.5076,0.0
2005-08-11 11:55:00,18.61,18.62,18.6,18.61,1000.0,8.4984,8.503,8.4939,8.4984,1000.0
2005-08-11 12:00:00,18.6,18.65,18.6,18.65,300.0,8.4939,8.5167,8.4939,8.5167,300.0
2005-08-11 12:05:00,18.64,18.64,18.64,18.64,200.0,8.5121,8.5121,8.5121,8.5121,200.0
2005-08-11 12:10:00,18.64,18.65,18.61,18.62,3600.0,8.5121,8.5167,8.4984,8.503,3600.0
2005-08-11 12:15:00,18.62,18.62,18.62,18.62,200.0,8.503,8.503,8.503,8.503,200.0
2005-08-11 12:20:00,18.62,18.66,18.61,18.66,3300.0,8.503,8.5213,8.4984,8.5213,3300.0
2005-08-11 12:25:00,18.66,18.66,18.66,18.66,0.0,8.5213,8.5213,8.5213,8.5213,0.0
2005-08-11 12:30:00,18.62,18.62,18.61,18.62,1100.0,8.503,8.503,8.4984,8.503,1100.0
2005-08-11 12:35:00,18.62,18.65,18.61,18.65,600.0,8.503,8.5167,8.4984,8.5167,600.0
2005-08-11 12:40:00,18.65,18.65,18.61,18.65,1100.0,8.5167,8.5167,8.4984,8.5167,1100.0
2005-08-11 12:45:00,18.64,18.66,18.64,18.65,1600.0,8.5121,8.5213,8.5121,8.5167,1600.0
2005-08-11 12:50:00,18.63,18.64,18.63,18.64,1100.0,8.5076,8.5121,8.5076,8.5121,1100.0
2005-08-11 12:55:00,18.64,18.67,18.61,18.67,6000.0,8.5121,8.5258,8.4984,8.5258,6000.0
2005-08-11 13:00:00,18.68,18.68,18.68,18.68,200.0,8.5304,8.5304,8.5304,8.5304,200.0
2005-08-11 13:05:00,18.71,18.71,18.69,18.69,1500.0,8.5441,8.5441,8.535,8.535,1500.0
2005-08-11 13:10:00,18.69,18.7,18.69,18.7,300.0,8.535,8.5395,8.535,8.5395,300.0
2005-08-11 13:15:00,18.73,18.73,18.71,18.73,1000.0,8.5532,8.5532,8.5441,8.5532,1000.0
2005-08-11 13:20:00,18.71,18.8,18.71,18.8,27000.0,8.5441,8.5852,8.5441,8.5852,27000.0
2005-08-11 13:25:00,18.8,18.8,18.75,18.76,1600.0,8.5852,8.5852,8.5624,8.5669,1600.0
2005-08-11 13:30:00,18.76,18.8,18.75,18.75,56300.0,8.5669,8.5852,8.5624,8.5624,56300.0
2005-08-11 13:35:00,18.75,18.75,18.74,18.75,58400.0,8.5624,8.5624,8.5578,8.5624,58400.0
2005-08-11 13:40:00,18.75,18.75,18.7,18.7,46200.0,8.5624,8.5624,8.5395,8.5395,46200.0
2005-08-11 13:45:00,18.71,18.75,18.7,18.73,46000.0,8.5441,8.5624,8.5395,8.5532,46000.0
2005-08-11 13:50:00,18.72,18.72,18.72,18.72,800.0,8.5487,8.5487,8.5487,8.5487,800.0
2005-08-11 13:55:00,18.72,18.72,18.72,18.72,100.0,8.5487,8.5487,8.5487,8.5487,100.0
2005-08-11 14:00:00,18.72,18.72,18.71,18.71,500.0,8.5487,8.5487,8.5441,8.5441,500.0
2005-08-11 14:05:00,18.71,18.74,18.71,18.71,1700.0,8.5441,8.5578,8.5441,8.5441,1700.0
2005-08-11 14:10:00,18.71,18.75,18.7,18.74,2900.0,8.5441,8.5624,8.5395,8.5578,2900.0
2005-08-11 14:15:00,18.74,18.74,18.73,18.73,500.0,8.5578,8.5578,8.5532,8.5532,500.0
2005-08-11 14:20:00,18.74,18.74,18.74,18.74,200.0,8.5578,8.5578,8.5578,8.5578,200.0
2005-08-11 14:25:00,18.72,18.72,18.72,18.72,800.0,8.5487,8.5487,8.5487,8.5487,800.0
2005-08-11 14:30:00,18.7,18.7,18.7,18.7,400.0,8.5395,8.5395,8.5395,8.5395,400.0
2005-08-11 14:35:00,18.71,18.72,18.71,18.71,1700.0,8.5441,8.5487,8.5441,8.5441,1700.0
2005-08-11 14:40:00,18.71,18.75,18.71,18.72,1900.0,8.5441,8.5624,8.5441,8.5487,1900.0
2005-08-11 14:45:00,18.73,18.75,18.73,18.75,1500.0,8.5532,8.5624,8.5532,8.5624,1500.0
2005-08-11 14:50:00,18.75,18.75,18.71,18.75,3300.0,8.5624,8.5624,8.5441,8.5624,3300.0
2005-08-11 14:55:00,18.75,18.75,18.71,18.72,5300.0,8.5624,8.5624,8.5441,8.5487,5300.0
2005-08-11 15:00:00,18.72,18.75,18.71,18.75,3100.0,8.5487,8.5624,8.5441,8.5624,3100.0
2005-08-11 15:05:00,18.74,18.74,18.74,18.74,100.0,8.5578,8.5578,8.5578,8.5578,100.0
2005-08-11 15:10:00,18.72,18.75,18.72,18.75,900.0,8.5487,8.5624,8.5487,8.5624,900.0
2005-08-11 15:15:00,18.74,18.79,18.74,18.77,11600.0,8.5578,8.5806,8.5578,8.5715,11600.0
2005-08-11 15:20:00,18.75,18.79,18.75,18.79,2800.0,8.5624,8.5806,8.5624,8.5806,2800.0
2005-08-11 15:25:00,18.78,18.78,18.78,18.78,100.0,8.5761,8.5761,8.5761,8.5761,100.0
2005-08-11 15:30:00,18.78,18.89,18.78,18.89,7000.0,8.5761,8.6263,8.5761,8.6263,7000.0
2005-08-11 15:35:00,18.87,18.87,18.78,18.78,3800.0,8.6172,8.6172,8.5761,8.5761,3800.0
2005-08-11 15:40:00,18.79,18.79,18.7,18.75,10100.0,8.5806,8.5806,8.5395,8.5624,10100.0
2005-08-11 15:45:00,18.75,18.76,18.75,18.76,10000.0,8.5624,8.5669,8.5624,8.5669,10000.0
2005-08-11 15:50:00,18.75,18.77,18.75,18.76,21100.0,8.5624,8.5715,8.5624,8.5669,21100.0
2005-08-11 15:55:00,18.75,18.76,18.73,18.73,13900.0,8.5624,8.5669,8.5532,8.5532,13900.0
2005-08-12 09:30:00,18.68,18.68,18.57,18.57,2100.0,8.5304,8.5304,8.4802,8.4802,2100.0
2005-08-12 09:35:00,18.55,18.56,18.55,18.55,1600.0,8.471,8.4756,8.471,8.471,1600.0
2005-08-12 09:40:00,18.5,18.5,18.48,18.49,2500.0,8.4482,8.4482,8.4391,8.4436,2500.0
2005-08-12 09:45:00,18.46,18.46,18.4,18.4,4300.0,8.4299,8.4299,8.4025,8.4025,4300.0
2005-08-12 09:50:00,18.41,18.48,18.41,18.48,1600.0,8.4071,8.4391,8.4071,8.4391,1600.0
2005-08-12 09:55:00,18.48,18.58,18.48,18.58,3000.0,8.4391,8.4847,8.4391,8.4847,3000.0
2005-08-12 10:00:00,18.57,18.57,18.53,18.56,700.0,8.4802,8.4802,8.4619,8.4756,700.0
2005-08-12 10:05:00,18.54,18.54,18.53,18.54,1000.0,8.4665,8.4665,8.4619,8.4665,1000.0
2005-08-12 10:10:00,18.55,18.64,18.55,18.64,4200.0,8.471,8.5121,8.471,8.5121,4200.0
2005-08-12 10:15:00,18.65,18.69,18.65,18.66,1500.0,8.5167,8.535,8.5167,8.5213,1500.0
2005-08-12 10:20:00,18.67,18.67,18.67,18.67,800.0,8.5258,8.5258,8.5258,8.5258,800.0
2005-08-12 10:25:00,18.66,18.69,18.65,18.69,1200.0,8.5213,8.535,8.5167,8.535,1200.0
2005-08-12 10:30:00,18.66,18.7,18.65,18.68,22600.0,8.5213,8.5395,8.5167,8.5304,22600.0
2005-08-12 10:35:00,18.68,18.68,18.66,18.67,3700.0,8.5304,8.5304,8.5213,8.5258,3700.0
2005-08-12 10:40:00,18.66,18.66,18.65,18.65,800.0,8.5213,8.5213,8.5167,8.5167,800.0
2005-08-12 10:45:00,18.66,18.66,18.65,18.66,800.0,8.5213,8.5213,8.5167,8.5213,800.0
2005-08-12 10:50:00,18.66,18.66,18.65,18.65,800.0,8.5213,8.5213,8.5167,8.5167,800.0
2005-08-12 10:55:00,18.65,18.67,18.65,18.66,1000.0,8.5167,8.5258,8.5167,8.5213,1000.0
2005-08-12 11:00:00,18.67,18.67,18.65,18.66,800.0,8.5258,8.5258,8.5167,8.5213,800.0
2005-08-12 11:05:00,18.65,18.65,18.65,18.65,1300.0,8.5167,8.5167,8.5167,8.5167,1300.0
2005-08-12 11:10:00,18.65,18.66,18.65,18.65,600.0,8.5167,8.5213,8.5167,8.5167,600.0
2005-08-12 11:15:00,18.65,18.69,18.65,18.69,900.0,8.5167,8.535,8.5167,8.535,900.0
2005-08-12 11:20:00,18.66,18.67,18.65,18.65,1300.0,8.5213,8.5258,8.5167,8.5167,1300.0
2005-08-12 11:25:00,18.67,18.7,18.65,18.7,500.0,8.5258,8.5395,8.5167,8.5395,500.0
2005-08-12 11:30:00,18.7,18.7,18.67,18.67,400.0,8.5395,8.5395,8.5258,8.5258,400.0
2005-08-12 11:35:00,18.67,18.67,18.67,18.67,300.0,8.5258,8.5258,8.5258,8.5258,300.0
2005-08-12 11:40:00,18.66,18.7,18.65,18.67,1700.0,8.5213,8.5395,8.5167,8.5258,1700.0
2005-08-12 11:45:00,18.7,18.7,18.65,18.66,1000.0,8.5395,8.5395,8.5167,8.5213,1000.0
2005-08-12 11:50:00,18.68,18.68,18.65,18.65,1000.0,8.5304,8.5304,8.5167,8.5167,1000.0
2005-08-12 11:55:00,18.65,18.65,18.65,18.65,900.0,8.5167,8.5167,8.5167,8.5167,900.0
2005-08-12 12:00:00,18.65,18.65,18.65,18.65,800.0,8.5167,8.5167,8.5167,8.5167,800.0
2005-08-12 12:05:00,18.66,18.7,18.66,18.7,1100.0,8.5213,8.5395,8.5213,8.5395,1100.0
2005-08-12 12:10:00,18.67,18.69,18.67,18.67,700.0,8.5258,8.535,8.5258,8.5258,700.0
2005-08-12 12:15:00,18.66,18.67,18.66,18.67,1000.0,8.5213,8.5258,8.5213,8.5258,1000.0
2005-08-12 12:20:00,18.66,18.66,18.66,18.66,700.0,8.5213,8.5213,8.5213,8.5213,700.0
2005-08-12 12:25:00,18.65,18.67,18.65,18.67,500.0,8.5167,8.5258,8.5167,8.5258,500.0
2005-08-12 12:30:00,18.65,18.66,18.65,18.65,2900.0,8.5167,8.5213,8.5167,8.5167,2900.0
2005-08-12 12:35:00,18.66,18.68,18.66,18.68,400.0,8.5213,8.5304,8.5213,8.5304,400.0
2005-08-12 12:40:00,18.65,18.65,18.65,18.65,800.0,8.5167,8.5167,8.5167,8.5167,800.0
2005-08-12 12:45:00,18.65,18.65,18.65,18.65,500.0,8.5167,8.5167,8.5167,8.5167,500.0
2005-08-12 12:50:00,18.65,18.65,18.65,18.65,500.0,8.5167,8.5167,8.5167,8.5167,500.0
2005-08-12 12:55:00,18.65,18.66,18.65,18.66,1800.0,8.5167,8.5213,8.5167,8.5213,1800.0
2005-08-12 13:00:00,18.66,18.66,18.65,18.65,600.0,8.5213,8.5213,8.5167,8.5167,600.0
2005-08-12 13:05:00,18.67,18.67,18.67,18.67,400.0,8.5258,8.5258,8.5258,8.5258,400.0
2005-08-12 13:10:00,18.67,18.67,18.65,18.65,600.0,8.5258,8.5258,8.5167,8.5167,600.0
2005-08-12 13:15:00,18.65,18.66,18.65,18.66,500.0,8.5167,8.5213,8.5167,8.5213,500.0
2005-08-12 13:20:00,18.65,18.65,18.65,18.65,300.0,8.5167,8.5167,8.5167,8.5167,300.0
2005-08-12 13:25:00,18.65,18.65,18.65,18.65,900.0,8.5167,8.5167,8.5167,8.5167,900.0
2005-08-12 13:30:00,18.65,18.65,18.65,18.65,500.0,8.5167,8.5167,8.5167,8.5167,500.0
2005-08-12 13:35:00,18.65,18.65,18.65,18.65,400.0,8.5167,8.5167,8.5167,8.5167,400.0
2005-08-12 13:40:00,18.65,18.65,18.65,18.65,200.0,8.5167,8.5167,8.5167,8.5167,200.0
2005-08-12 13:45:00,18.65,18.65,18.65,18.65,300.0,8.5167,8.5167,8.5167,8.5167,300.0
2005-08-12 13:50:00,18.65,18.66,18.65,18.66,900.0,8.5167,8.5213,8.5167,8.5213,900.0
2005-08-12 13:55:00,18.66,18.66,18.66,18.66,200.0,8.5213,8.5213,8.5213,8.5213,200.0
2005-08-12 14:00:00,18.68,18.68,18.65,18.65,500.0,8.5304,8.5304,8.5167,8.5167,500.0
2005-08-12 14:05:00,18.65,18.67,18.65,18.65,400.0,8.5167,8.5258,8.5167,8.5167,400.0
2005-08-12 14:10:00,18.66,18.66,18.65,18.65,600.0,8.5213,8.5213,8.5167,8.5167,600.0
2005-08-12 14:15:00,18.65,18.68,18.65,18.68,1000.0,8.5167,8.5304,8.5167,8.5304,1000.0
2005-08-12 14:20:00,18.69,18.69,18.69,18.69,300.0,8.535,8.535,8.535,8.535,300.0
2005-08-12 14:25:00,18.68,18.69,18.68,18.69,700.0,8.5304,8.535,8.5304,8.535,700.0
2005-08-12 14:30:00,18.69,18.7,18.69,18.7,3100.0,8.535,8.5395,8.535,8.5395,3100.0
2005-08-12 14:35:00,18.7,18.75,18.7,18.75,900.0,8.5395,8.5624,8.5395,8.5624,900.0
2005-08-12 14:40:00,18.75,18.75,18.71,18.72,600.0,8.5624,8.5624,8.5441,8.5487,600.0
2005-08-12 14:45:00,18.71,18.74,18.69,18.74,7300.0,8.5441,8.5578,8.535,8.5578,7300.0
2005-08-12 14:50:00,18.72,18.72,18.68,18.68,900.0,8.5487,8.5487,8.5304,8.5304,900.0
2005-08-12 14:55:00,18.68,18.68,18.65,18.65,900.0,8.5304,8.5304,8.5167,8.5167,900.0
2005-08-12 15:00:00,18.66,18.73,18.65,18.65,1800.0,8.5213,8.5532,8.5167,8.5167,1800.0
2005-08-12 15:05:00,18.65,18.67,18.65,18.67,1400.0,8.5167,8.5258,8.5167,8.5258,1400.0
2005-08-12 15:10:00,18.67,18.67,18.65,18.67,1100.0,8.5258,8.5258,8.5167,8.5258,1100.0
2005-08-12 15:15:00,18.66,18.67,18.65,18.65,3300.0,8.5213,8.5258,8.5167,8.5167,3300.0
2005-08-12 15:20:00,18.65,18.69,18.65,18.69,1500.0,8.5167,8.535,8.5167,8.535,1500.0
2005-08-12 15:25:00,18.69,18.7,18.68,18.7,2500.0,8.535,8.5395,8.5304,8.5395,2500.0
2005-08-12 15:30:00,18.68,18.69,18.65,18.67,1400.0,8.5304,8.535,8.5167,8.5258,1400.0
2005-08-12 15:35:00,18.67,18.67,18.66,18.67,900.0,8.5258,8.5258,8.5213,8.5258,900.0
2005-08-12 15:40:00,18.67,18.67,18.67,18.67,3200.0,8.5258,8.5258,8.5258,8.5258,3200.0
2005-08-12 15:45:00,18.67,18.75,18.67,18.75,4400.0,8.5258,8.5624,8.5258,8.5624,4400.0
2005-08-12 15:50:00,18.75,18.78,18.71,18.78,2100.0,8.5624,8.5761,8.5441,8.5761,2100.0
2005-08-12 15:55:00,18.74,18.74,18.7,18.7,1800.0,8.5578,8.5578,8.5395,8.5395,1800.0
2005-08-15 09:30:00,18.61,18.61,18.61,18.61,1700.0,8.4984,8.4984,8.4984,8.4984,1700.0
2005-08-15 09:35:00,18.62,18.62,18.6,18.61,600.0,8.503,8.503,8.4939,8.4984,600.0
2005-08-15 09:40:00,18.61,18.7,18.6,18.63,900.0,8.4984,8.5395,8.4939,8.5076,900.0
2005-08-15 09:45:00,18.7,18.7,18.6,18.6,2600.0,8.5395,8.5395,8.4939,8.4939,2600.0
2005-08-15 09:50:00,18.57,18.58,18.57,18.58,700.0,8.4802,8.4847,8.4802,8.4847,700.0
2005-08-15 09:55:00,18.6,18.67,18.6,18.67,1900.0,8.4939,8.5258,8.4939,8.5258,1900.0
2005-08-15 10:00:00,18.67,18.67,18.66,18.66,600.0,8.5258,8.5258,8.5213,8.5213,600.0
2005-08-15 10:05:00,18.69,18.74,18.69,18.74,600.0,8.535,8.5578,8.535,8.5578,600.0
2005-08-15 10:10:00,18.72,18.8,18.72,18.8,1700.0,8.5487,8.5852,8.5487,8.5852,1700.0
2005-08-15 10:15:00,18.75,18.75,18.75,18.75,400.0,8.5624,8.5624,8.5624,8.5624,400.0
2005-08-15 10:20:00,18.75,18.75,18.73,18.74,1900.0,8.5624,8.5624,8.5532,8.5578,1900.0
2005-08-15 10:25:00,18.73,18.81,18.72,18.72,2300.0,8.5532,8.5898,8.5487,8.5487,2300.0
2005-08-15 10:30:00,18.79,18.8,18.77,18.8,900.0,8.5806,8.5852,8.5715,8.5852,900.0
2005-08-15 10:35:00,18.93,18.93,18.89,18.89,2600.0,8.6446,8.6446,8.6263,8.6263,2600.0
2005-08-15 10:40:00,18.85,18.86,18.85,18.86,800.0,8.608,8.6126,8.608,8.6126,800.0
2005-08-15 10:45:00,18.9,18.9,18.87,18.87,200.0,8.6309,8.6309,8.6172,8.6172,200.0
2005-08-15 10:50:00,18.84,18.84,18.75,18.75,400.0,8.6035,8.6035,8.5624,8.5624,400.0
2005-08-15 10:55:00,18.71,18.74,18.71,18.74,500.0,8.5441,8.5578,8.5441,8.5578,500.0
2005-08-15 11:00:00,18.79,18.79,18.73,18.74,5600.0,8.5806,8.5806,8.5532,8.5578,5600.0
2005-08-15 11:05:00,18.75,18.75,18.73,18.74,500.0,8.5624,8.5624,8.5532,8.5578,500.0
2005-08-15 11:10:00,18.74,18.77,18.74,18.75,3200.0,8.5578,8.5715,8.5578,8.5624,3200.0
2005-08-15 11:15:00,18.79,18.79,18.74,18.74,300.0,8.5806,8.5806,8.5578,8.5578,300.0
2005-08-15 11:20:00,18.75,18.76,18.75,18.76,400.0,8.5624,8.5669,8.5624,8.5669,400.0
2005-08-15 11:25:00,18.75,18.84,18.75,18.76,1000.0,8.5624,8.6035,8.5624,8.5669,1000.0
2005-08-15 11:30:00,18.76,18.76,18.76,18.76,0.0,8.5669,8.5669,8.5669,8.5669,0.0
2005-08-15 11:35:00,18.77,18.81,18.76,18.81,800.0,8.5715,8.5898,8.5669,8.5898,800.0
2005-08-15 11:40:00,18.75,18.76,18.75,18.76,2300.0,8.5624,8.5669,8.5624,8.5669,2300.0
2005-08-15 11:45:00,18.75,18.86,18.75,18.86,1000.0,8.5624,8.6126,8.5624,8.6126,1000.0
2005-08-15 11:50:00,18.85,18.85,18.84,18.84,200.0,8.608,8.608,8.6035,8.6035,200.0
2005-08-15 11:55:00,18.82,18.83,18.76,18.76,1100.0,8.5943,8.5989,8.5669,8.5669,1100.0
2005-08-15 12:00:00,18.75,18.78,18.75,18.78,1000.0,8.5624,8.5761,8.5624,8.5761,1000.0
2005-08-15 12:05:00,18.78,18.79,18.77,18.79,1500.0,8.5761,8.5806,8.5715,8.5806,1500.0
2005-08-15 12:10:00,18.8,18.8,18.78,18.78,1200.0,8.5852,8.5852,8.5761,8.5761,1200.0
2005-08-15 12:15:00,18.76,18.83,18.76,18.8,300.0,8.5669,8.5989,8.5669,8.5852,300.0
2005-08-15 12:20:00,18.77,18.82,18.77,18.82,1300.0,8.5715,8.5943,8.5715,8.5943,1300.0
2005-08-15 12:25:00,18.78,18.87,18.78,18.87,2700.0,8.5761,8.6172,8.5761,8.6172,2700.0
2005-08-15 12:30:00,18.89,18.89,18.87,18.87,500.0,8.6263,8.6263,8.6172,8.6172,500.0
2005-08-15 12:35:00,18.89,18.89,18.87,18.88,5400.0,8.6263,8.6263,8.6172,8.6217,5400.0
2005-08-15 12:40:00,18.87,18.87,18.8,18.8,900.0,8.6172,8.6172,8.5852,8.5852,900.0
2005-08-15 12:45:00,18.81,18.89,18.8,18.87,1000.0,8.5898,8.6263,8.5852,8.6172,1000.0
2005-08-15 12:50:00,18.85,18.85,18.82,18.82,300.0,8.608,8.608,8.5943,8.5943,300.0
2005-08-15 12:55:00,18.82,18.84,18.82,18.82,1300.0,8.5943,8.6035,8.5943,8.5943,1300.0
2005-08-15 13:00:00,18.85,18.89,18.78,18.84,1400.0,8.608,8.6263,8.5761,8.6035,1400.0
2005-08-15 13:05:00,18.79,18.82,18.79,18.79,900.0,8.5806,8.5943,8.5806,8.5806,900.0
2005-08-15 13:10:00,18.83,18.89,18.8,18.86,1100.0,8.5989,8.6263,8.5852,8.6126,1100.0
2005-08-15 13:15:00,18.82,18.85,18.82,18.82,1600.0,8.5943,8.608,8.5943,8.5943,1600.0
2005-08-15 13:20:00,18.85,18.86,18.83,18.83,1100.0,8.608,8.6126,8.5989,8.5989,1100.0
2005-08-15 13:25:00,18.85,18.91,18.85,18.91,2300.0,8.608,8.6354,8.608,8.6354,2300.0
2005-08-15 13:30:00,18.93,19.05,18.93,19.05,3900.0,8.6446,8.6994,8.6446,8.6994,3900.0
2005-08-15 13:35:00,19.05,19.05,19.03,19.03,900.0,8.6994,8.6994,8.6902,8.6902,900.0
2005-08-15 13:40:00,19.01,19.01,19.0,19.01,700.0,8.6811,8.6811,8.6765,8.6811,700.0
2005-08-15 13:45:00,19.0,19.0,18.98,18.99,1000.0,8.6765,8.6765,8.6674,8.672,1000.0
2005-08-15 13:50:00,18.95,18.95,18.95,18.95,900.0,8.6537,8.6537,8.6537,8.6537,900.0
2005-08-15 13:55:00,18.91,18.92,18.81,18.92,2100.0,8.6354,8.64,8.5898,8.64,2100.0
2005-08-15 14:00:00,18.87,18.91,18.87,18.91,600.0,8.6172,8.6354,8.6172,8.6354,600.0
2005-08-15 14:05:00,18.91,18.92,18.89,18.92,1100.0,8.6354,8.64,8.6263,8.64,1100.0
2005-08-15 14:10:00,18.91,18.91,18.88,18.88,1300.0,8.6354,8.6354,8.6217,8.6217,1300.0
2005-08-15 14:15:00,18.89,18.91,18.87,18.87,700.0,8.6263,8.6354,8.6172,8.6172,700.0
2005-08-15 14:20:00,18.87,18.87,18.87,18.87,300.0,8.6172,8.6172,8.6172,8.6172,300.0
2005-08-15 14:25:00,18.87,18.9,18.87,18.9,300.0,8.6172,8.6309,8.6172,8.6309,300.0
2005-08-15 14:30:00,18.87,18.87,18.87,18.87,200.0,8.6172,8.6172,8.6172,8.6172,200.0
2005-08-15 14:35:00,18.87,18.88,18.85,18.87,1000.0,8.6172,8.6217,8.608,8.6172,1000.0
2005-08-15 14:40:00,18.87,18.88,18.87,18.88,1000.0,8.6172,8.6217,8.6172,8.6217,1000.0
2005-08-15 14:45:00,18.87,18.88,18.87,18.88,400.0,8.6172,8.6217,8.6172,8.6217,400.0
2005-08-15 14:50:00,18.87,18.9,18.87,18.89,1300.0,8.6172,8.6309,8.6172,8.6263,1300.0
2005-08-15 14:55:00,18.87,18.94,18.87,18.92,6200.0,8.6172,8.6491,8.6172,8.64,6200.0
2005-08-15 15:00:00,18.92,18.92,18.91,18.92,1800.0,8.64,8.64,8.6354,8.64,1800.0
2005-08-15 15:05:00,18.92,18.93,18.92,18.92,700.0,8.64,8.6446,8.64,8.64,700.0
2005-08-15 15:10:00,18.94,18.95,18.94,18.95,900.0,8.6491,8.6537,8.6491,8.6537,900.0
2005-08-15 15:15:00,18.94,18.94,18.92,18.92,1200.0,8.6491,8.6491,8.64,8.64,1200.0
2005-08-15 15:20:00,18.89,18.92,18.89,18.92,700.0,8.6263,8.64,8.6263,8.64,700.0
2005-08-15 15:25:00,18.92,18.92,18.92,18.92,1600.0,8.64,8.64,8.64,8.64,1600.0
2005-08-15 15:30:00,18.9,18.9,18.9,18.9,200.0,8.6309,8.6309,8.6309,8.6309,200.0
2005-08-15 15:35:00,18.89,18.9,18.89,18.89,1000.0,8.6263,8.6309,8.6263,8.6263,1000.0
2005-08-15 15:40:00,18.88,18.94,18.88,18.94,2800.0,8.6217,8.6491,8.6217,8.6491,2800.0
2005-08-15 15:45:00,18.89,18.91,18.89,18.91,1300.0,8.6263,8.6354,8.6263,8.6354,1300.0
2005-08-15 15:50:00,18.88,19.09,18.88,18.91,11300.0,8.6217,8.7176,8.6217,8.6354,11300.0
2005-08-15 15:55:00,18.9,19.18,18.89,19.02,14700.0,8.6309,8.7587,8.6263,8.6857,14700.0
2005-08-16 09:30:00,18.95,18.95,18.95,18.95,5900.0,8.6537,8.6537,8.6537,8.6537,5900.0
2005-08-16 09:35:00,19.0,19.06,19.0,19.06,2500.0,8.6765,8.7039,8.6765,8.7039,2500.0
2005-08-16 09:40:00,19.07,19.13,19.07,19.13,400.0,8.7085,8.7359,8.7085,8.7359,400.0
2005-08-16 09:45:00,19.11,19.11,19.11,19.11,5800.0,8.7268,8.7268,8.7268,8.7268,5800.0
2005-08-16 09:50:00,19.12,19.12,19.12,19.12,300.0,8.7313,8.7313,8.7313,8.7313,300.0
2005-08-16 09:55:00,19.15,19.15,19.1,19.1,600.0,8.745,8.745,8.7222,8.7222,600.0
2005-08-16 10:00:00,19.17,19.17,19.16,19.17,1300.0,8.7542,8.7542,8.7496,8.7542,1300.0
2005-08-16 10:05:00,19.2,19.22,19.2,19.22,400.0,8.7679,8.777,8.7679,8.777,400.0
2005-08-16 10:10:00,19.23,19.29,19.23,19.29,1400.0,8.7816,8.809,8.7816,8.809,1400.0
2005-08-16 10:15:00,19.28,19.29,19.22,19.22,6800.0,8.8044,8.809,8.777,8.777,6800.0
2005-08-16 10:20:00,19.26,19.27,19.22,19.22,4200.0,8.7953,8.7998,8.777,8.777,4200.0
2005-08-16 10:25:00,19.27,19.27,19.22,19.22,2500.0,8.7998,8.7998,8.777,8.777,2500.0
2005-08-16 10:30:00,19.23,19.23,19.22,19.22,800.0,8.7816,8.7816,8.777,8.777,800.0
2005-08-16 10:35:00,19.25,19.25,19.22,19.22,1100.0,8.7907,8.7907,8.777,8.777,1100.0
2005-08-16 10:40:00,19.25,19.27,19.21,19.23,1600.0,8.7907,8.7998,8.7724,8.7816,1600.0
2005-08-16 10:45:00,19.22,19.23,19.22,19.22,400.0,8.777,8.7816,8.777,8.777,400.0
2005-08-16 10:50:00,19.25,19.25,19.21,19.21,1300.0,8.7907,8.7907,8.7724,8.7724,1300.0
2005-08-16 10:55:00,19.22,19.25,19.2,19.23,1900.0,8.777,8.7907,8.7679,8.7816,1900.0
2005-08-16 11:00:00,19.25,19.28,19.25,19.28,7800.0,8.7907,8.8044,8.7907,8.8044,7800.0
2005-08-16 11:05:00,19.29,19.33,19.29,19.29,2300.0,8.809,8.8272,8.809,8.809,2300.0
2005-08-16 11:10:00,19.28,19.28,19.25,19.25,700.0,8.8044,8.8044,8.7907,8.7907,700.0
2005-08-16 11:15:00,19.27,19.27,19.27,19.27,3200.0,8.7998,8.7998,8.7998,8.7998,3200.0
2005-08-16 11:20:00,19.27,19.29,19.27,19.27,3100.0,8.7998,8.809,8.7998,8.7998,3100.0
2005-08-16 11:25:00,19.29,19.29,19.27,19.27,2700.0,8.809,8.809,8.7998,8.7998,2700.0
2005-08-16 11:30:00,19.27,19.29,19.27,19.29,800.0,8.7998,8.809,8.7998,8.809,800.0
2005-08-16 11:35:00,19.27,19.27,19.26,19.26,2200.0,8.7998,8.7998,8.7953,8.7953,2200.0
2005-08-16 11:40:00,19.28,19.28,19.28,19.28,1200.0,8.8044,8.8044,8.8044,8.8044,1200.0
2005-08-16 11:45:00,19.27,19.28,19.26,19.26,1800.0,8.7998,8.8044,8.7953,8.7953,1800.0
2005-08-16 11:50:00,19.29,19.29,19.27,19.28,2600.0,8.809,8.809,8.7998,8.8044,2600.0
2005-08-16 11:55:00,19.28,19.28,19.28,19.28,0.0,8.8044,8.8044,8.8044,8.8044,0.0
2005-08-16 12:00:00,19.26,19.27,19.26,19.26,6500.0,8.7953,8.7998,8.7953,8.7953,6500.0
2005-08-16 12:05:00,19.27,19.28,19.27,19.28,1300.0,8.7998,8.8044,8.7998,8.8044,1300.0
2005-08-16 12:10:00,19.27,19.27,19.25,19.27,1600.0,8.7998,8.7998,8.7907,8.7998,1600.0
2005-08-16 12:15:00,19.25,19.25,19.25,19.25,200.0,8.7907,8.7907,8.7907,8.7907,200.0
2005-08-16 12:20:00,19.27,19.28,19.27,19.28,900.0,8.7998,8.8044,8.7998,8.8044,900.0
2005-08-16 12:25:00,19.28,19.28,19.26,19.27,1700.0,8.8044,8.8044,8.7953,8.7998,1700.0
2005-08-16 12:30:00,19.27,19.28,19.25,19.25,1200.0,8.7998,8.8044,8.7907,8.7907,1200.0
2005-08-16 12:35:00,19.25,19.28,19.25,19.28,700.0,8.7907,8.8044,8.7907,8.8044,700.0
2005-08-16 12:40:00,19.28,19.29,19.28,19.29,6100.0,8.8044,8.809,8.8044,8.809,6100.0
2005-08-16 12:45:00,19.29,19.3,19.29,19.3,10900.0,8.809,8.8135,8.809,8.8135,10900.0
2005-08-16 12:50:00,19.3,19.31,19.28,19.28,700.0,8.8135,8.8181,8.8044,8.8044,700.0
2005-08-16 12:55:00,19.3,19.35,19.3,19.35,900.0,8.8135,8.8364,8.8135,8.8364,900.0
2005-08-16 13:00:00,19.37,19.41,19.37,19.41,700.0,8.8455,8.8638,8.8455,8.8638,700.0
2005-08-16 13:05:00,19.43,19.44,19.34,19.34,1600.0,8.8729,8.8775,8.8318,8.8318,1600.0
2005-08-16 13:10:00,19.28,19.31,19.28,19.29,1500.0,8.8044,8.8181,8.8044,8.809,1500.0
2005-08-16 13:15:00,19.3,19.48,19.3,19.45,24600.0,8.8135,8.8957,8.8135,8.882,24600.0
2005-08-16 13:20:00,19.46,19.46,19.39,19.43,2100.0,8.8866,8.8866,8.8546,8.8729,2100.0
2005-08-16 13:25:00,19.44,19.47,19.44,19.47,1400.0,8.8775,8.8912,8.8775,8.8912,1400.0
2005-08-16 13:30:00,19.47,19.5,19.46,19.5,1300.0,8.8912,8.9049,8.8866,8.9049,1300.0
2005-08-16 13:35:00,19.58,19.6,19.53,19.59,3600.0,8.9414,8.9505,8.9186,8.946,3600.0
2005-08-16 13:40:00,19.59,19.61,19.59,19.59,1200.0,8.946,8.9551,8.946,8.946,1200.0
2005-08-16 13:45:00,19.59,19.59,19.59,19.59,100.0,8.946,8.946,8.946,8.946,100.0
2005-08-16 13:50:00,19.59,19.6,19.58,19.6,1200.0,8.946,8.9505,8.9414,8.9505,1200.0
2005-08-16 13:55:00,19.6,19.6,19.6,19.6,200.0,8.9505,8.9505,8.9505,8.9505,200.0
2005-08-16 14:00:00,19.56,19.56,19.46,19.53,1200.0,8.9323,8.9323,8.8866,8.9186,1200.0
2005-08-16 14:05:00,19.54,19.56,19.54,19.56,1900.0,8.9231,8.9323,8.9231,8.9323,1900.0
2005-08-16 14:10:00,19.56,19.56,19.47,19.47,1500.0,8.9323,8.9323,8.8912,8.8912,1500.0
2005-08-16 14:15:00,19.47,19.48,19.47,19.47,800.0,8.8912,8.8957,8.8912,8.8912,800.0
2005-08-16 14:20:00,19.47,19.5,19.47,19.5,1900.0,8.8912,8.9049,8.8912,8.9049,1900.0
2005-08-16 14:25:00,19.51,19.51,19.51,19.51,300.0,8.9094,8.9094,8.9094,8.9094,300.0
2005-08-16 14:30:00,19.57,19.67,19.57,19.6,5600.0,8.9368,8.9825,8.9368,8.9505,5600.0
2005-08-16 14:35:00,19.61,19.61,19.61,19.61,200.0,8.9551,8.9551,8.9551,8.9551,200.0
2005-08-16 14:40:00,19.61,19.61,19.61,19.61,100.0,8.9551,8.9551,8.9551,8.9551,100.0
2005-08-16 14:45:00,19.61,19.61,19.61,19.61,2000.0,8.9551,8.9551,8.9551,8.9551,2000.0
2005-08-16 14:50:00,19.61,19.66,19.61,19.66,400.0,8.9551,8.9779,8.9551,8.9779,400.0
2005-08-16 14:55:00,19.63,19.63,19.63,19.63,200.0,8.9642,8.9642,8.9642,8.9642,200.0
2005-08-16 15:00:00,19.63,19.66,19.63,19.65,900.0,8.9642,8.9779,8.9642,8.9734,900.0
2005-08-16 15:05:00,19.65,19.65,19.65,19.65,20000.0,8.9734,8.9734,8.9734,8.9734,20000.0
2005-08-16 15:10:00,19.63,19.63,19.59,19.59,700.0,8.9642,8.9642,8.946,8.946,700.0
2005-08-16 15:15:00,19.59,19.6,19.59,19.6,2400.0,8.946,8.9505,8.946,8.9505,2400.0
2005-08-16 15:20:00,19.59,19.59,19.5,19.5,500.0,8.946,8.946,8.9049,8.9049,500.0
2005-08-16 15:25:00,19.5,19.5,19.49,19.49,1100.0,8.9049,8.9049,8.9003,8.9003,1100.0
2005-08-16 15:30:00,19.49,19.5,19.49,19.5,2100.0,8.9003,8.9049,8.9003,8.9049,2100.0
2005-08-16 15:35:00,19.5,19.5,19.5,19.5,1200.0,8.9049,8.9049,8.9049,8.9049,1200.0
2005-08-16 15:40:00,19.49,19.5,19.49,19.5,700.0,8.9003,8.9049,8.9003,8.9049,700.0
2005-08-16 15:45:00,19.49,19.5,19.48,19.48,400.0,8.9003,8.9049,8.8957,8.8957,400.0
2005-08-16 15:50:00,19.5,19.52,19.48,19.5,5700.0,8.9049,8.914,8.8957,8.9049,5700.0
2005-08-16 15:55:00,19.49,19.55,19.47,19.5,10900.0,8.9003,8.9277,8.8912,8.9049,10900.0
2005-08-17 09:30:00,19.63,19.63,19.61,19.61,5200.0,8.9642,8.9642,8.9551,8.9551,5200.0
2005-08-17 09:35:00,19.62,19.62,19.61,19.61,1400.0,8.9597,8.9597,8.9551,8.9551,1400.0
2005-08-17 09:40:00,19.58,19.58,19.57,19.57,1300.0,8.9414,8.9414,8.9368,8.9368,1300.0
2005-08-17 09:45:00,19.57,19.57,19.48,19.48,2500.0,8.9368,8.9368,8.8957,8.8957,2500.0
2005-08-17 09:50:00,19.47,19.47,19.45,19.46,1200.0,8.8912,8.8912,8.882,8.8866,1200.0
2005-08-17 09:55:00,19.45,19.46,19.41,19.42,3300.0,8.882,8.8866,8.8638,8.8683,3300.0
2005-08-17 10:00:00,19.41,19.41,19.36,19.41,3000.0,8.8638,8.8638,8.8409,8.8638,3000.0
2005-08-17 10:05:00,19.41,19.5,19.41,19.5,3100.0,8.8638,8.9049,8.8638,8.9049,3100.0
2005-08-17 10:10:00,19.59,19.59,19.57,19.58,2900.0,8.946,8.946,8.9368,8.9414,2900.0
2005-08-17 10:15:00,19.52,19.52,19.5,19.5,500.0,8.914,8.914,8.9049,8.9049,500.0
2005-08-17 10:20:00,19.51,19.52,19.51,19.52,1400.0,8.9094,8.914,8.9094,8.914,1400.0
2005-08-17 10:25:00,19.55,19.58,19.55,19.56,3000.0,8.9277,8.9414,8.9277,8.9323,3000.0
2005-08-17 10:30:00,19.56,19.56,19.46,19.5,4600.0,8.9323,8.9323,8.8866,8.9049,4600.0
2005-08-17 10:35:00,19.59,19.59,19.54,19.54,2900.0,8.946,8.946,8.9231,8.9231,2900.0
2005-08-17 10:40:00,19.55,19.7,19.55,19.7,2400.0,8.9277,8.9962,8.9277,8.9962,2400.0
2005-08-17 10:45:00,19.67,19.67,19.62,19.65,3400.0,8.9825,8.9825,8.9597,8.9734,3400.0
2005-08-17 10:50:00,19.65,19.71,19.65,19.67,1500.0,8.9734,9.0008,8.9734,8.9825,1500.0
2005-08-17 10:55:00,19.67,19.67,19.64,19.64,500.0,8.9825,8.9825,8.9688,8.9688,500.0
2005-08-17 11:00:00,19.63,19.63,19.56,19.57,800.0,8.9642,8.9642,8.9323,8.9368,800.0
2005-08-17 11:05:00,19.55,19.55,19.5,19.5,2500.0,8.9277,8.9277,8.9049,8.9049,2500.0
2005-08-17 11:10:00,19.5,19.51,19.5,19.51,1500.0,8.9049,8.9094,8.9049,8.9094,1500.0
2005-08-17 11:15:00,19.52,19.52,19.51,19.51,600.0,8.914,8.914,8.9094,8.9094,600.0
2005-08-17 11:20:00,19.51,19.51,19.51,19.51,100.0,8.9094,8.9094,8.9094,8.9094,100.0
2005-08-17 11:25:00,19.53,19.55,19.53,19.55,700.0,8.9186,8.9277,8.9186,8.9277,700.0
2005-08-17 11:30:00,19.51,19.55,19.51,19.51,2600.0,8.9094,8.9277,8.9094,8.9094,2600.0
2005-08-17 11:35:00,19.51,19.52,19.51,19.52,800.0,8.9094,8.914,8.9094,8.914,800.0
2005-08-17 11:40:00,19.54,19.54,19.53,19.53,1500.0,8.9231,8.9231,8.9186,8.9186,1500.0
2005-08-17 11:45:00,19.52,19.53,19.52,19.53,3900.0,8.914,8.9186,8.914,8.9186,3900.0
2005-08-17 11:50:00,19.53,19.54,19.53,19.54,200.0,8.9186,8.9231,8.9186,8.9231,200.0
2005-08-17 11:55:00,19.53,19.53,19.52,19.52,700.0,8.9186,8.9186,8.914,8.914,700.0
2005-08-17 12:00:00,19.51,19.52,19.51,19.52,300.0,8.9094,8.914,8.9094,8.914,300.0
2005-08-17 12:05:00,19.56,19.56,19.54,19.54,400.0,8.9323,8.9323,8.9231,8.9231,400.0
2005-08-17 12:10:00,19.51,19.52,19.51,19.52,400.0,8.9094,8.914,8.9094,8.914,400.0
2005-08-17 12:15:00,19.52,19.52,19.52,19.52,1200.0,8.914,8.914,8.914,8.914,1200.0
2005-08-17 12:20:00,19.56,19.56,19.55,19.55,400.0,8.9323,8.9323,8.9277,8.9277,400.0
2005-08-17 12:25:00,19.52,19.52,19.51,19.51,600.0,8.914,8.914,8.9094,8.9094,600.0
2005-08-17 12:30:00,19.52,19.6,19.52,19.57,2700.0,8.914,8.9505,8.914,8.9368,2700.0
2005-08-17 12:35:00,19.56,19.56,19.55,19.55,400.0,8.9323,8.9323,8.9277,8.9277,400.0
2005-08-17 12:40:00,19.54,19.54,19.52,19.52,4700.0,8.9231,8.9231,8.914,8.914,4700.0
2005-08-17 12:45:00,19.56,19.56,19.54,19.54,900.0,8.9323,8.9323,8.9231,8.9231,900.0
2005-08-17 12:50:00,19.52,19.55,19.52,19.55,800.0,8.914,8.9277,8.914,8.9277,800.0
2005-08-17 12:55:00,19.59,19.59,19.57,19.57,1000.0,8.946,8.946,8.9368,8.9368,1000.0
2005-08-17 13:00:00,19.56,19.56,19.55,19.55,500.0,8.9323,8.9323,8.9277,8.9277,500.0
2005-08-17 13:05:00,19.52,19.54,19.51,19.52,1100.0,8.914,8.9231,8.9094,8.914,1100.0
2005-08-17 13:10:00,19.53,19.54,19.53,19.54,1500.0,8.9186,8.9231,8.9186,8.9231,1500.0
2005-08-17 13:15:00,19.54,19.54,19.54,19.54,200.0,8.9231,8.9231,8.9231,8.9231,200.0
2005-08-17 13:20:00,19.57,19.57,19.56,19.56,400.0,8.9368,8.9368,8.9323,8.9323,400.0
2005-08-17 13:25:00,19.58,19.6,19.55,19.6,1300.0,8.9414,8.9505,8.9277,8.9505,1300.0
2005-08-17 13:30:00,19.6,19.6,19.5,19.5,1400.0,8.9505,8.9505,8.9049,8.9049,1400.0
2005-08-17 13:35:00,19.51,19.57,19.51,19.57,5400.0,8.9094,8.9368,8.9094,8.9368,5400.0
2005-08-17 13:40:00,19.59,19.59,19.55,19.59,3000.0,8.946,8.946,8.9277,8.946,3000.0
2005-08-17 13:45:00,19.59,19.62,19.59,19.62,2300.0,8.946,8.9597,8.946,8.9597,2300.0
2005-08-17 13:50:00,19.61,19.61,19.61,19.61,200.0,8.9551,8.9551,8.9551,8.9551,200.0
2005-08-17 13:55:00,19.61,19.61,19.6,19.6,700.0,8.9551,8.9551,8.9505,8.9505,700.0
2005-08-17 14:00:00,19.58,19.58,19.55,19.55,1700.0,8.9414,8.9414,8.9277,8.9277,1700.0
2005-08-17 14:05:00,19.53,19.53,19.5,19.52,2200.0,8.9186,8.9186,8.9049,8.914,2200.0
2005-08-17 14:10:00,19.58,19.58,19.53,19.53,1000.0,8.9414,8.9414,8.9186,8.9186,1000.0
2005-08-17 14:15:00,19.52,19.54,19.52,19.54,900.0,8.914,8.9231,8.914,8.9231,900.0
2005-08-17 14:20:00,19.55,19.55,19.5,19.51,700.0,8.9277,8.9277,8.9049,8.9094,700.0
2005-08-17 14:25:00,19.51,19.51,19.5,19.5,1100.0,8.9094,8.9094,8.9049,8.9049,1100.0
2005-08-17 14:30:00,19.48,19.48,19.41,19.41,1200.0,8.8957,8.8957,8.8638,8.8638,1200.0
2005-08-17 14:35:00,19.43,19.56,19.43,19.56,3200.0,8.8729,8.9323,8.8729,8.9323,3200.0
2005-08-17 14:40:00,19.55,19.55,19.5,19.51,5100.0,8.9277,8.9277,8.9049,8.9094,5100.0
2005-08-17 14:45:00,19.51,19.51,19.5,19.5,1700.0,8.9094,8.9094,8.9049,8.9049,1700.0
2005-08-17 14:50:00,19.49,19.49,19.4,19.4,1000.0,8.9003,8.9003,8.8592,8.8592,1000.0
2005-08-17 14:55:00,19.42,19.69,19.42,19.65,6100.0,8.8683,8.9916,8.8683,8.9734,6100.0
2005-08-17 15:00:00,19.6,19.6,19.55,19.55,1000.0,8.9505,8.9505,8.9277,8.9277,1000.0
2005-08-17 15:05:00,19.56,19.56,19.55,19.55,1000.0,8.9323,8.9323,8.9277,8.9277,1000.0
2005-08-17 15:10:00,19.53,19.55,19.52,19.55,900.0,8.9186,8.9277,8.914,8.9277,900.0
2005-08-17 15:15:00,19.52,19.52,19.5,19.5,1300.0,8.914,8.914,8.9049,8.9049,1300.0
2005-08-17 15:20:00,19.51,19.51,19.51,19.51,1900.0,8.9094,8.9094,8.9094,8.9094,1900.0
2005-08-17 15:25:00,19.5,19.51,19.5,19.51,2500.0,8.9049,8.9094,8.9049,8.9094,2500.0
2005-08-17 15:30:00,19.48,19.61,19.48,19.61,6000.0,8.8957,8.9551,8.8957,8.9551,6000.0
2005-08-17 15:35:00,19.6,19.6,19.55,19.55,2300.0,8.9505,8.9505,8.9277,8.9277,2300.0
2005-08-17 15:40:00,19.55,19.55,19.51,19.51,1500.0,8.9277,8.9277,8.9094,8.9094,1500.0
2005-08-17 15:45:00,19.52,19.52,19.52,19.52,2900.0,8.914,8.914,8.914,8.914,2900.0
2005-08-17 15:50:00,19.52,19.52,19.5,19.5,500.0,8.914,8.914,8.9049,8.9049,500.0
2005-08-17 15:55:00,19.51,19.52,19.5,19.51,4400.0,8.9094,8.914,8.9049,8.9094,4400.0
2005-08-18 09:30:00,19.55,19.55,19.55,19.55,3100.0,8.9277,8.9277,8.9277,8.9277,3100.0
2005-08-18 09:35:00,19.5,19.5,19.5,19.5,300.0,8.9049,8.9049,8.9049,8.9049,300.0
2005-08-18 09:40:00,19.43,19.43,19.3,19.3,700.0,8.8729,8.8729,8.8135,8.8135,700.0
2005-08-18 09:45:00,19.2,19.2,19.06,19.07,3700.0,8.7679,8.7679,8.7039,8.7085,3700.0
2005-08-18 09:50:00,19.07,19.1,19.06,19.1,1500.0,8.7085,8.7222,8.7039,8.7222,1500.0
2005-08-18 09:55:00,19.07,19.07,19.05,19.05,1200.0,8.7085,8.7085,8.6994,8.6994,1200.0
2005-08-18 10:00:00,19.05,19.1,19.05,19.1,1700.0,8.6994,8.7222,8.6994,8.7222,1700.0
2005-08-18 10:05:00,19.1,19.26,19.1,19.17,1700.0,8.7222,8.7953,8.7222,8.7542,1700.0
2005-08-18 10:10:00,19.21,19.25,19.21,19.25,1700.0,8.7724,8.7907,8.7724,8.7907,1700.0
2005-08-18 10:15:00,19.25,19.25,19.15,19.16,3000.0,8.7907,8.7907,8.745,8.7496,3000.0
2005-08-18 10:20:00,19.26,19.26,19.21,19.22,2100.0,8.7953,8.7953,8.7724,8.777,2100.0
2005-08-18 10:25:00,19.33,19.33,19.24,19.3,2100.0,8.8272,8.8272,8.7861,8.8135,2100.0
2005-08-18 10:30:00,19.26,19.37,19.26,19.37,3200.0,8.7953,8.8455,8.7953,8.8455,3200.0
2005-08-18 10:35:00,19.43,19.55,19.43,19.46,4800.0,8.8729,8.9277,8.8729,8.8866,4800.0
2005-08-18 10:40:00,19.54,19.55,19.46,19.46,3700.0,8.9231,8.9277,8.8866,8.8866,3700.0
2005-08-18 10:45:00,19.45,19.5,19.38,19.38,2000.0,8.882,8.9049,8.8501,8.8501,2000.0
2005-08-18 10:50:00,19.38,19.38,19.35,19.35,600.0,8.8501,8.8501,8.8364,8.8364,600.0
2005-08-18 10:55:00,19.32,19.43,19.32,19.42,1700.0,8.8227,8.8729,8.8227,8.8683,1700.0
2005-08-18 11:00:00,19.42,19.53,19.35,19.47,3000.0,8.8683,8.9186,8.8364,8.8912,3000.0
2005-08-18 11:05:00,19.53,19.65,19.52,19.64,3900.0,8.9186,8.9734,8.914,8.9688,3900.0
2005-08-18 11:10:00,19.65,19.65,19.64,19.65,7200.0,8.9734,8.9734,8.9688,8.9734,7200.0
2005-08-18 11:15:00,19.63,19.64,19.6,19.61,3400.0,8.9642,8.9688,8.9505,8.9551,3400.0
2005-08-18 11:20:00,19.64,19.7,19.64,19.69,5100.0,8.9688,8.9962,8.9688,8.9916,5100.0
2005-08-18 11:25:00,19.69,19.7,19.69,19.69,3700.0,8.9916,8.9962,8.9916,8.9916,3700.0
2005-08-18 11:30:00,19.7,19.7,19.44,19.64,7800.0,8.9962,8.9962,8.8775,8.9688,7800.0
2005-08-18 11:35:00,19.64,19.65,19.62,19.65,5700.0,8.9688,8.9734,8.9597,8.9734,5700.0
2005-08-18 11:40:00,19.65,19.65,19.55,19.55,5200.0,8.9734,8.9734,8.9277,8.9277,5200.0
2005-08-18 11:45:00,19.64,19.65,19.62,19.64,3100.0,8.9688,8.9734,8.9597,8.9688,3100.0
2005-08-18 11:50:00,19.64,19.65,19.64,19.65,1900.0,8.9688,8.9734,8.9688,8.9734,1900.0
2005-08-18 11:55:00,19.65,19.65,19.64,19.64,4900.0,8.9734,8.9734,8.9688,8.9688,4900.0
2005-08-18 12:00:00,19.64,19.64,19.63,19.64,2300.0,8.9688,8.9688,8.9642,8.9688,2300.0
2005-08-18 12:05:00,19.64,19.65,19.63,19.63,1500.0,8.9688,8.9734,8.9642,8.9642,1500.0
2005-08-18 12:10:00,19.63,19.65,19.63,19.64,900.0,8.9642,8.9734,8.9642,8.9688,900.0
2005-08-18 12:15:00,19.59,19.64,19.59,19.61,500.0,8.946,8.9688,8.946,8.9551,500.0
2005-08-18 12:20:00,19.57,19.58,19.57,19.58,1300.0,8.9368,8.9414,8.9368,8.9414,1300.0
2005-08-18 12:25:00,19.63,19.63,19.62,19.62,800.0,8.9642,8.9642,8.9597,8.9597,800.0
2005-08-18 12:30:00,19.62,19.63,19.58,19.58,1100.0,8.9597,8.9642,8.9414,8.9414,1100.0
2005-08-18 12:35:00,19.58,19.64,19.58,19.64,900.0,8.9414,8.9688,8.9414,8.9688,900.0
2005-08-18 12:40:00,19.64,19.64,19.58,19.58,700.0,8.9688,8.9688,8.9414,8.9414,700.0
2005-08-18 12:45:00,19.57,19.57,19.52,19.57,1500.0,8.9368,8.9368,8.914,8.9368,1500.0
2005-08-18 12:50:00,19.55,19.6,19.55,19.55,1600.0,8.9277,8.9505,8.9277,8.9277,1600.0
2005-08-18 12:55:00,19.51,19.6,19.51,19.58,1000.0,8.9094,8.9505,8.9094,8.9414,1000.0
2005-08-18 13:00:00,19.54,19.54,19.54,19.54,200.0,8.9231,8.9231,8.9231,8.9231,200.0
2005-08-18 13:05:00,19.53,19.54,19.53,19.54,1100.0,8.9186,8.9231,8.9186,8.9231,1100.0
2005-08-18 13:10:00,19.61,19.61,19.56,19.56,900.0,8.9551,8.9551,8.9323,8.9323,900.0
2005-08-18 13:15:00,19.52,19.54,19.52,19.54,1200.0,8.914,8.9231,8.914,8.9231,1200.0
2005-08-18 13:20:00,19.57,19.63,19.56,19.56,2000.0,8.9368,8.9642,8.9323,8.9323,2000.0
2005-08-18 13:25:00,19.51,19.6,19.51,19.6,1200.0,8.9094,8.9505,8.9094,8.9505,1200.0
2005-08-18 13:30:00,19.6,19.6,19.57,19.57,900.0,8.9505,8.9505,8.9368,8.9368,900.0
2005-08-18 13:35:00,19.53,19.54,19.53,19.53,900.0,8.9186,8.9231,8.9186,8.9186,900.0
2005-08-18 13:40:00,19.52,19.53,19.51,19.53,700.0,8.914,8.9186,8.9094,8.9186,700.0
2005-08-18 13:45:00,19.5,19.53,19.5,19.53,600.0,8.9049,8.9186,8.9049,8.9186,600.0
2005-08-18 13:50:00,19.53,19.61,19.53,19.55,1300.0,8.9186,8.9551,8.9186,8.9277,1300.0
2005-08-18 13:55:00,19.51,19.6,19.51,19.6,500.0,8.9094,8.9505,8.9094,8.9505,500.0
2005-08-18 14:00:00,19.6,19.6,19.6,19.6,800.0,8.9505,8.9505,8.9505,8.9505,800.0
2005-08-18 14:05:00,19.57,19.58,19.5,19.55,1900.0,8.9368,8.9414,8.9049,8.9277,1900.0
2005-08-18 14:10:00,19.55,19.55,19.5,19.5,400.0,8.9277,8.9277,8.9049,8.9049,400.0
2005-08-18 14:15:00,19.5,19.53,19.5,19.53,1500.0,8.9049,8.9186,8.9049,8.9186,1500.0
2005-08-18 14:20:00,19.55,19.55,19.5,19.5,1500.0,8.9277,8.9277,8.9049,8.9049,1500.0
2005-08-18 14:25:00,19.49,19.52,19.49,19.52,2400.0,8.9003,8.914,8.9003,8.914,2400.0
2005-08-18 14:30:00,19.5,19.5,19.43,19.44,1100.0,8.9049,8.9049,8.8729,8.8775,1100.0
2005-08-18 14:35:00,19.44,19.44,19.4,19.44,2600.0,8.8775,8.8775,8.8592,8.8775,2600.0
2005-08-18 14:40:00,19.45,19.5,19.45,19.5,1900.0,8.882,8.9049,8.882,8.9049,1900.0
2005-08-18 14:45:00,19.5,19.5,19.45,19.46,3900.0,8.9049,8.9049,8.882,8.8866,3900.0
2005-08-18 14:50:00,19.48,19.5,19.48,19.5,2500.0,8.8957,8.9049,8.8957,8.9049,2500.0
2005-08-18 14:55:00,19.5,19.5,19.46,19.47,1800.0,8.9049,8.9049,8.8866,8.8912,1800.0
2005-08-18 15:00:00,19.5,19.5,19.47,19.5,2500.0,8.9049,8.9049,8.8912,8.9049,2500.0
2005-08-18 15:05:00,19.51,19.51,19.5,19.51,1900.0,8.9094,8.9094,8.9049,8.9094,1900.0
2005-08-18 15:10:00,19.51,19.51,19.5,19.51,2700.0,8.9094,8.9094,8.9049,8.9094,2700.0
2005-08-18 15:15:00,19.5,19.52,19.5,19.52,7400.0,8.9049,8.914,8.9049,8.914,7400.0
2005-08-18 15:20:00,19.52,19.52,19.5,19.51,1800.0,8.914,8.914,8.9049,8.9094,1800.0
2005-08-18 15:25:00,19.62,19.64,19.6,19.61,9200.0,8.9597,8.9688,8.9505,8.9551,9200.0
2005-08-18 15:30:00,19.6,19.6,19.6,19.6,1500.0,8.9505,8.9505,8.9505,8.9505,1500.0
2005-08-18 15:35:00,19.6,19.61,19.6,19.6,4300.0,8.9505,8.9551,8.9505,8.9505,4300.0
2005-08-18 15:40:00,19.6,19.61,19.6,19.61,3200.0,8.9505,8.9551,8.9505,8.9551,3200.0
2005-08-18 15:45:00,19.62,19.62,19.62,19.62,2200.0,8.9597,8.9597,8.9597,8.9597,2200.0
2005-08-18 15:50:00,19.6,19.61,19.6,19.6,2900.0,8.9505,8.9551,8.9505,8.9505,2900.0
2005-08-18 15:55:00,19.55,19.6,19.53,19.53,4400.0,8.9277,8.9505,8.9186,8.9186,4400.0
2005-08-19 09:30:00,19.59,19.59,19.59,19.59,1200.0,8.946,8.946,8.946,8.946,1200.0
2005-08-19 09:35:00,19.57,19.65,19.57,19.65,1200.0,8.9368,8.9734,8.9368,8.9734,1200.0
2005-08-19 09:40:00,19.61,19.62,19.61,19.62,2400.0,8.9551,8.9597,8.9551,8.9597,2400.0
2005-08-19 09:45:00,19.62,19.64,19.62,19.64,500.0,8.9597,8.9688,8.9597,8.9688,500.0
2005-08-19 09:50:00,19.65,19.66,19.65,19.66,1500.0,8.9734,8.9779,8.9734,8.9779,1500.0
2005-08-19 09:55:00,19.66,19.75,19.66,19.75,2300.0,8.9779,9.019,8.9779,9.019,2300.0
2005-08-19 10:00:00,19.75,19.9,19.74,19.9,4700.0,9.019,9.0875,9.0145,9.0875,4700.0
2005-08-19 10:05:00,19.9,19.9,19.89,19.89,5400.0,9.0875,9.0875,9.083,9.083,5400.0
2005-08-19 10:10:00,19.89,19.89,19.82,19.83,3200.0,9.083,9.083,9.051,9.0556,3200.0
2005-08-19 10:15:00,19.83,19.85,19.83,19.85,2000.0,9.0556,9.0647,9.0556,9.0647,2000.0
2005-08-19 10:20:00,19.85,19.91,19.8,19.91,1500.0,9.0647,9.0921,9.0419,9.0921,1500.0
2005-08-19 10:25:00,19.88,19.93,19.88,19.91,5600.0,9.0784,9.1012,9.0784,9.0921,5600.0
2005-08-19 10:30:00,19.9,19.9,19.85,19.85,1700.0,9.0875,9.0875,9.0647,9.0647,1700.0
2005-08-19 10:35:00,19.86,19.89,19.85,19.89,2200.0,9.0693,9.083,9.0647,9.083,2200.0
2005-08-19 10:40:00,19.85,19.88,19.85,19.88,1900.0,9.0647,9.0784,9.0647,9.0784,1900.0
2005-08-19 10:45:00,19.86,19.86,19.83,19.85,2500.0,9.0693,9.0693,9.0556,9.0647,2500.0
2005-08-19 10:50:00,19.9,19.91,19.9,19.91,1200.0,9.0875,9.0921,9.0875,9.0921,1200.0
2005-08-19 10:55:00,19.9,19.9,19.83,19.83,4000.0,9.0875,9.0875,9.0556,9.0556,4000.0
2005-08-19 11:00:00,19.78,19.78,19.71,19.72,1000.0,9.0327,9.0327,9.0008,9.0053,1000.0
2005-08-19 11:05:00,19.7,19.78,19.7,19.78,2500.0,8.9962,9.0327,8.9962,9.0327,2500.0
2005-08-19 11:10:00,19.77,19.83,19.77,19.83,1100.0,9.0282,9.0556,9.0282,9.0556,1100.0
2005-08-19 11:15:00,19.82,19.83,19.77,19.8,1800.0,9.051,9.0556,9.0282,9.0419,1800.0
2005-08-19 11:20:00,19.8,19.83,19.8,19.82,2100.0,9.0419,9.0556,9.0419,9.051,2100.0
2005-08-19 11:25:00,19.82,19.82,19.71,19.71,3300.0,9.051,9.051,9.0008,9.0008,3300.0
2005-08-19 11:30:00,19.72,19.8,19.72,19.79,2100.0,9.0053,9.0419,9.0053,9.0373,2100.0
2005-08-19 11:35:00,19.71,19.78,19.71,19.78,1800.0,9.0008,9.0327,9.0008,9.0327,1800.0
2005-08-19 11:40:00,19.78,19.84,19.78,19.84,3200.0,9.0327,9.0601,9.0327,9.0601,3200.0
2005-08-19 11:45:00,19.85,19.86,19.78,19.86,7100.0,9.0647,9.0693,9.0327,9.0693,7100.0
2005-08-19 11:50:00,19.86,19.97,19.86,19.9,2200.0,9.0693,9.1195,9.0693,9.0875,2200.0
2005-08-19 11:55:00,19.9,19.9,19.8,19.9,2500.0,9.0875,9.0875,9.0419,9.0875,2500.0
2005-08-19 12:00:00,19.89,19.9,19.82,19.83,4200.0,9.083,9.0875,9.051,9.0556,4200.0
2005-08-19 12:05:00,19.83,19.87,19.83,19.86,2100.0,9.0556,9.0738,9.0556,9.0693,2100.0
2005-08-19 12:10:00,19.86,19.86,19.83,19.83,4300.0,9.0693,9.0693,9.0556,9.0556,4300.0
2005-08-19 12:15:00,19.81,19.86,19.78,19.86,3200.0,9.0464,9.0693,9.0327,9.0693,3200.0
2005-08-19 12:20:00,19.85,19.85,19.8,19.81,2800.0,9.0647,9.0647,9.0419,9.0464,2800.0
2005-08-19 12:25:00,19.8,19.8,19.75,19.77,2300.0,9.0419,9.0419,9.019,9.0282,2300.0
2005-08-19 12:30:00,19.77,19.82,19.75,19.79,4900.0,9.0282,9.051,9.019,9.0373,4900.0
2005-08-19 12:35:00,19.74,19.75,19.74,19.75,1500.0,9.0145,9.019,9.0145,9.019,1500.0
2005-08-19 12:40:00,19.7,19.79,19.7,19.78,2000.0,8.9962,9.0373,8.9962,9.0327,2000.0
2005-08-19 12:45:00,19.74,19.77,19.73,19.74,2600.0,9.0145,9.0282,9.0099,9.0145,2600.0
2005-08-19 12:50:00,19.76,19.79,19.75,19.75,1200.0,9.0236,9.0373,9.019,9.019,1200.0
2005-08-19 12:55:00,19.76,19.78,19.76,19.77,5300.0,9.0236,9.0327,9.0236,9.0282,5300.0
2005-08-19 13:00:00,19.77,19.78,19.75,19.75,26300.0,9.0282,9.0327,9.019,9.019,26300.0
2005-08-19 13:05:00,19.75,19.76,19.75,19.76,3400.0,9.019,9.0236,9.019,9.0236,3400.0
2005-08-19 13:10:00,19.75,19.76,19.75,19.76,3700.0,9.019,9.0236,9.019,9.0236,3700.0
2005-08-19 13:15:00,19.77,19.77,19.75,19.76,3600.0,9.0282,9.0282,9.019,9.0236,3600.0
2005-08-19 13:20:00,19.72,19.73,19.7,19.73,1600.0,9.0053,9.0099,8.9962,9.0099,1600.0
2005-08-19 13:25:00,19.73,19.74,19.73,19.73,1500.0,9.0099,9.0145,9.0099,9.0099,1500.0
2005-08-19 13:30:00,19.74,19.74,19.73,19.73,1600.0,9.0145,9.0145,9.0099,9.0099,1600.0
2005-08-19 13:35:00,19.74,19.77,19.74,19.76,2300.0,9.0145,9.0282,9.0145,9.0236,2300.0
2005-08-19 13:40:00,19.76,19.77,19.75,19.75,1900.0,9.0236,9.0282,9.019,9.019,1900.0
2005-08-19 13:45:00,19.71,19.77,19.71,19.75,2200.0,9.0008,9.0282,9.0008,9.019,2200.0
2005-08-19 13:50:00,19.69,19.75,19.69,19.75,51100.0,8.9916,9.019,8.9916,9.019,51100.0
2005-08-19 13:55:00,19.74,19.77,19.71,19.77,47000.0,9.0145,9.0282,9.0008,9.0282,47000.0
2005-08-19 14:00:00,19.76,19.83,19.76,19.83,1600.0,9.0236,9.0556,9.0236,9.0556,1600.0
2005-08-19 14:05:00,19.83,19.83,19.79,19.8,900.0,9.0556,9.0556,9.0373,9.0419,900.0
2005-08-19 14:10:00,19.8,19.84,19.8,19.82,2500.0,9.0419,9.0601,9.0419,9.051,2500.0
2005-08-19 14:15:00,19.82,19.83,19.82,19.82,2100.0,9.051,9.0556,9.051,9.051,2100.0
2005-08-19 14:20:00,19.82,19.82,19.78,19.79,7200.0,9.051,9.051,9.0327,9.0373,7200.0
2005-08-19 14:25:00,19.8,19.8,19.77,19.77,3300.0,9.0419,9.0419,9.0282,9.0282,3300.0
2005-08-19 14:30:00,19.77,19.78,19.77,19.77,2300.0,9.0282,9.0327,9.0282,9.0282,2300.0
2005-08-19 14:35:00,19.78,19.8,19.77,19.77,2400.0,9.0327,9.0419,9.0282,9.0282,2400.0
2005-08-19 14:40:00,19.78,19.79,19.77,19.77,13300.0,9.0327,9.0373,9.0282,9.0282,13300.0
2005-08-19 14:45:00,19.77,19.83,19.77,19.79,17200.0,9.0282,9.0556,9.0282,9.0373,17200.0
2005-08-19 14:50:00,19.81,19.81,19.78,19.78,1000.0,9.0464,9.0464,9.0327,9.0327,1000.0
2005-08-19 14:55:00,19.78,19.85,19.78,19.85,10700.0,9.0327,9.0647,9.0327,9.0647,10700.0
2005-08-19 15:00:00,19.82,19.85,19.8,19.81,5600.0,9.051,9.0647,9.0419,9.0464,5600.0
2005-08-19 15:05:00,19.81,19.82,19.77,19.78,23400.0,9.0464,9.051,9.0282,9.0327,23400.0
2005-08-19 15:10:00,19.78,19.85,19.78,19.85,4700.0,9.0327,9.0647,9.0327,9.0647,4700.0
2005-08-19 15:15:00,19.84,19.84,19.77,19.77,2600.0,9.0601,9.0601,9.0282,9.0282,2600.0
2005-08-19 15:20:00,19.78,19.81,19.78,19.79,1600.0,9.0327,9.0464,9.0327,9.0373,1600.0
2005-08-19 15:25:00,19.82,19.85,19.82,19.85,1600.0,9.051,9.0647,9.051,9.0647,1600.0
2005-08-19 15:30:00,19.83,19.83,19.77,19.78,1200.0,9.0556,9.0556,9.0282,9.0327,1200.0
2005-08-19 15:35:00,19.81,19.81,19.77,19.77,900.0,9.0464,9.0464,9.0282,9.0282,900.0
2005-08-19 15:40:00,19.77,19.81,19.77,19.77,5300.0,9.0282,9.0464,9.0282,9.0282,5300.0
2005-08-19 15:45:00,19.77,19.78,19.77,19.77,2100.0,9.0282,9.0327,9.0282,9.0282,2100.0
2005-08-19 15:50:00,19.77,19.77,19.74,19.76,7300.0,9.0282,9.0282,9.0145,9.0236,7300.0
2005-08-19 15:55:00,19.69,19.74,19.69,19.69,4100.0,8.9916,9.0145,8.9916,8.9916,4100.0
2005-08-22 09:35:00,19.75,19.75,19.72,19.72,3500.0,9.019,9.019,9.0053,9.0053,3500.0
2005-08-22 09:40:00,19.69,19.69,19.44,19.44,3500.0,8.9916,8.9916,8.8775,8.8775,3500.0
2005-08-22 09:45:00,19.49,19.51,19.43,19.45,1700.0,8.9003,8.9094,8.8729,8.882,1700.0
2005-08-22 09:50:00,19.44,19.44,19.44,19.44,600.0,8.8775,8.8775,8.8775,8.8775,600.0
2005-08-22 09:55:00,19.44,19.44,19.38,19.38,1400.0,8.8775,8.8775,8.8501,8.8501,1400.0
2005-08-22 10:00:00,19.38,19.41,19.38,19.41,1100.0,8.8501,8.8638,8.8501,8.8638,1100.0
2005-08-22 10:05:00,19.41,19.41,19.37,19.37,300.0,8.8638,8.8638,8.8455,8.8455,300.0
2005-08-22 10:10:00,19.32,19.36,19.3,19.36,800.0,8.8227,8.8409,8.8135,8.8409,800.0
2005-08-22 10:15:00,19.35,19.45,19.32,19.45,1800.0,8.8364,8.882,8.8227,8.882,1800.0
2005-08-22 10:20:00,19.45,19.45,19.39,19.39,4000.0,8.882,8.882,8.8546,8.8546,4000.0
2005-08-22 10:25:00,19.35,19.49,19.35,19.49,1800.0,8.8364,8.9003,8.8364,8.9003,1800.0
2005-08-22 10:30:00,19.48,19.51,19.48,19.49,1000.0,8.8957,8.9094,8.8957,8.9003,1000.0
2005-08-22 10:35:00,19.49,19.63,19.49,19.61,3800.0,8.9003,8.9642,8.9003,8.9551,3800.0
2005-08-22 10:40:00,19.54,19.61,19.53,19.55,4200.0,8.9231,8.9551,8.9186,8.9277,4200.0
2005-08-22 10:45:00,19.65,19.65,19.54,19.54,1100.0,8.9734,8.9734,8.9231,8.9231,1100.0
2005-08-22 10:50:00,19.6,19.6,19.53,19.53,2100.0,8.9505,8.9505,8.9186,8.9186,2100.0
2005-08-22 10:55:00,19.52,19.73,19.52,19.73,2600.0,8.914,9.0099,8.914,9.0099,2600.0
2005-08-22 11:00:00,19.71,19.71,19.62,19.62,700.0,9.0008,9.0008,8.9597,8.9597,700.0
2005-08-22 11:05:00,19.6,19.6,19.6,19.6,300.0,8.9505,8.9505,8.9505,8.9505,300.0
2005-08-22 11:10:00,19.55,19.6,19.55,19.6,1500.0,8.9277,8.9505,8.9277,8.9505,1500.0
2005-08-22 11:15:00,19.57,19.6,19.55,19.55,900.0,8.9368,8.9505,8.9277,8.9277,900.0
2005-08-22 11:20:00,19.55,19.68,19.55,19.63,3200.0,8.9277,8.9871,8.9277,8.9642,3200.0
2005-08-22 11:25:00,19.68,19.75,19.6,19.6,2000.0,8.9871,9.019,8.9505,8.9505,2000.0
2005-08-22 11:30:00,19.55,19.61,19.55,19.61,1300.0,8.9277,8.9551,8.9277,8.9551,1300.0
2005-08-22 11:35:00,19.61,19.61,19.61,19.61,200.0,8.9551,8.9551,8.9551,8.9551,200.0
2005-08-22 11:40:00,19.57,19.6,19.57,19.6,600.0,8.9368,8.9505,8.9368,8.9505,600.0
2005-08-22 11:45:00,19.56,19.61,19.56,19.61,1300.0,8.9323,8.9551,8.9323,8.9551,1300.0
2005-08-22 11:50:00,19.61,19.61,19.54,19.55,2600.0,8.9551,8.9551,8.9231,8.9277,2600.0
2005-08-22 11:55:00,19.55,19.6,19.54,19.55,2300.0,8.9277,8.9505,8.9231,8.9277,2300.0
2005-08-22 12:00:00,19.63,19.63,19.56,19.62,2100.0,8.9642,8.9642,8.9323,8.9597,2100.0
2005-08-22 12:05:00,19.58,19.73,19.58,19.72,2000.0,8.9414,9.0099,8.9414,9.0053,2000.0
2005-08-22 12:10:00,19.65,19.65,19.65,19.65,300.0,8.9734,8.9734,8.9734,8.9734,300.0
2005-08-22 12:15:00,19.65,19.72,19.65,19.66,2000.0,8.9734,9.0053,8.9734,8.9779,2000.0
2005-08-22 12:20:00,19.65,19.7,19.65,19.7,700.0,8.9734,8.9962,8.9734,8.9962,700.0
2005-08-22 12:25:00,19.69,19.69,19.62,19.67,1800.0,8.9916,8.9916,8.9597,8.9825,1800.0
2005-08-22 12:30:00,19.67,19.67,19.55,19.59,3000.0,8.9825,8.9825,8.9277,8.946,3000.0
2005-08-22 12:35:00,19.64,19.64,19.59,19.59,1600.0,8.9688,8.9688,8.946,8.946,1600.0
2005-08-22 12:40:00,19.58,19.65,19.58,19.65,1100.0,8.9414,8.9734,8.9414,8.9734,1100.0
2005-08-22 12:45:00,19.65,19.65,19.59,19.59,7400.0,8.9734,8.9734,8.946,8.946,7400.0
2005-08-22 12:50:00,19.59,19.65,19.59,19.64,1100.0,8.946,8.9734,8.946,8.9688,1100.0
2005-08-22 12:55:00,19.65,19.74,19.65,19.67,1000.0,8.9734,9.0145,8.9734,8.9825,1000.0
2005-08-22 13:00:00,19.68,19.68,19.66,19.68,1900.0,8.9871,8.9871,8.9779,8.9871,1900.0
2005-08-22 13:05:00,19.66,19.71,19.66,19.7,1100.0,8.9779,9.0008,8.9779,8.9962,1100.0
2005-08-22 13:10:00,19.66,19.7,19.66,19.7,2000.0,8.9779,8.9962,8.9779,8.9962,2000.0
2005-08-22 13:15:00,19.7,19.7,19.7,19.7,2300.0,8.9962,8.9962,8.9962,8.9962,2300.0
2005-08-22 13:20:00,19.66,19.68,19.65,19.68,1000.0,8.9779,8.9871,8.9734,8.9871,1000.0
2005-08-22 13:25:00,19.66,19.66,19.66,19.66,100.0,8.9779,8.9779,8.9779,8.9779,100.0
2005-08-22 13:30:00,19.68,19.71,19.67,19.67,1300.0,8.9871,9.0008,8.9825,8.9825,1300.0
2005-08-22 13:35:00,19.69,19.7,19.63,19.63,600.0,8.9916,8.9962,8.9642,8.9642,600.0
2005-08-22 13:40:00,19.62,19.7,19.62,19.7,800.0,8.9597,8.9962,8.9597,8.9962,800.0
2005-08-22 13:45:00,19.73,19.78,19.72,19.72,11900.0,9.0099,9.0327,9.0053,9.0053,11900.0
2005-08-22 13:50:00,19.69,19.7,19.69,19.69,600.0,8.9916,8.9962,8.9916,8.9916,600.0
2005-08-22 13:55:00,19.67,19.67,19.67,19.67,200.0,8.9825,8.9825,8.9825,8.9825,200.0
2005-08-22 14:00:00,19.68,19.74,19.68,19.74,2500.0,8.9871,9.0145,8.9871,9.0145,2500.0
2005-08-22 14:05:00,19.72,19.72,19.69,19.71,700.0,9.0053,9.0053,8.9916,9.0008,700.0
2005-08-22 14:10:00,19.68,19.7,19.68,19.7,400.0,8.9871,8.9962,8.9871,8.9962,400.0
2005-08-22 14:15:00,19.7,19.74,19.7,19.74,4400.0,8.9962,9.0145,8.9962,9.0145,4400.0
2005-08-22 14:20:00,19.74,19.75,19.66,19.7,3600.0,9.0145,9.019,8.9779,8.9962,3600.0
2005-08-22 14:25:00,19.7,19.7,19.66,19.68,3200.0,8.9962,8.9962,8.9779,8.9871,3200.0
2005-08-22 14:30:00,19.65,19.72,19.65,19.71,2600.0,8.9734,9.0053,8.9734,9.0008,2600.0
2005-08-22 14:35:00,19.67,19.73,19.67,19.73,900.0,8.9825,9.0099,8.9825,9.0099,900.0
2005-08-22 14:40:00,19.72,19.72,19.66,19.7,2600.0,9.0053,9.0053,8.9779,8.9962,2600.0
2005-08-22 14:45:00,19.7,19.74,19.7,19.7,800.0,8.9962,9.0145,8.9962,8.9962,800.0
2005-08-22 14:50:00,19.79,19.79,19.69,19.69,2500.0,9.0373,9.0373,8.9916,8.9916,2500.0
2005-08-22 14:55:00,19.68,19.71,19.67,19.7,2700.0,8.9871,9.0008,8.9825,8.9962,2700.0
2005-08-22 15:00:00,19.69,19.72,19.69,19.72,1900.0,8.9916,9.0053,8.9916,9.0053,1900.0
2005-08-22 15:05:00,19.73,19.73,19.7,19.7,400.0,9.0099,9.0099,8.9962,8.9962,400.0
2005-08-22 15:10:00,19.69,19.72,19.69,19.71,7700.0,8.9916,9.0053,8.9916,9.0008,7700.0
2005-08-22 15:15:00,19.7,19.73,19.68,19.68,4400.0,8.9962,9.0099,8.9871,8.9871,4400.0
2005-08-22 15:20:00,19.66,19.71,19.6,19.61,2200.0,8.9779,9.0008,8.9505,8.9551,2200.0
2005-08-22 15:25:00,19.6,19.61,19.55,19.55,600.0,8.9505,8.9551,8.9277,8.9277,600.0
2005-08-22 15:30:00,19.55,19.66,19.5,19.66,2800.0,8.9277,8.9779,8.9049,8.9779,2800.0
2005-08-22 15:35:00,19.69,19.69,19.62,19.63,900.0,8.9916,8.9916,8.9597,8.9642,900.0
2005-08-22 15:40:00,19.68,19.7,19.65,19.65,800.0,8.9871,8.9962,8.9734,8.9734,800.0
2005-08-22 15:45:00,19.66,19.75,19.63,19.63,1200.0,8.9779,9.019,8.9642,8.9642,1200.0
2005-08-22 15:50:00,19.63,19.7,19.63,19.7,2500.0,8.9642,8.9962,8.9642,8.9962,2500.0
2005-08-22 15:55:00,19.7,19.7,19.65,19.65,4300.0,8.9962,8.9962,8.9734,8.9734,4300.0
2005-08-23 09:30:00,19.51,19.56,19.51,19.56,5200.0,8.9094,8.9323,8.9094,8.9323,5200.0
2005-08-23 09:35:00,19.51,19.51,19.45,19.5,1500.0,8.9094,8.9094,8.882,8.9049,1500.0
2005-08-23 09:40:00,19.5,19.5,19.4,19.41,2700.0,8.9049,8.9049,8.8592,8.8638,2700.0
2005-08-23 09:45:00,19.4,19.51,19.2,19.2,6000.0,8.8592,8.9094,8.7679,8.7679,6000.0
2005-08-23 09:50:00,19.28,19.38,19.28,19.38,2900.0,8.8044,8.8501,8.8044,8.8501,2900.0
2005-08-23 09:55:00,19.32,19.32,19.25,19.3,2100.0,8.8227,8.8227,8.7907,8.8135,2100.0
2005-08-23 10:00:00,19.25,19.4,19.25,19.4,1700.0,8.7907,8.8592,8.7907,8.8592,1700.0
2005-08-23 10:05:00,19.35,19.43,19.35,19.43,1400.0,8.8364,8.8729,8.8364,8.8729,1400.0
2005-08-23 10:10:00,19.39,19.5,19.39,19.5,2500.0,8.8546,8.9049,8.8546,8.9049,2500.0
2005-08-23 10:15:00,19.46,19.51,19.42,19.5,3600.0,8.8866,8.9094,8.8683,8.9049,3600.0
2005-08-23 10:20:00,19.54,19.54,19.5,19.54,3200.0,8.9231,8.9231,8.9049,8.9231,3200.0
2005-08-23 10:25:00,19.5,19.54,19.48,19.53,1500.0,8.9049,8.9231,8.8957,8.9186,1500.0
2005-08-23 10:30:00,19.5,19.54,19.5,19.54,3100.0,8.9049,8.9231,8.9049,8.9231,3100.0
2005-08-23 10:35:00,19.5,19.55,19.49,19.55,2400.0,8.9049,8.9277,8.9003,8.9277,2400.0
2005-08-23 10:40:00,19.53,19.54,19.5,19.5,1000.0,8.9186,8.9231,8.9049,8.9049,1000.0
2005-08-23 10:45:00,19.49,19.49,19.41,19.45,1200.0,8.9003,8.9003,8.8638,8.882,1200.0
2005-08-23 10:50:00,19.45,19.46,19.31,19.41,3000.0,8.882,8.8866,8.8181,8.8638,3000.0
2005-08-23 10:55:00,19.42,19.42,19.35,19.39,2000.0,8.8683,8.8683,8.8364,8.8546,2000.0
2005-08-23 11:00:00,19.35,19.35,19.26,19.32,2900.0,8.8364,8.8364,8.7953,8.8227,2900.0
2005-08-23 11:05:00,19.27,19.34,19.13,19.34,4400.0,8.7998,8.8318,8.7359,8.8318,4400.0
2005-08-23 11:10:00,19.35,19.5,19.32,19.5,5200.0,8.8364,8.9049,8.8227,8.9049,5200.0
2005-08-23 11:15:00,19.41,19.44,19.38,19.44,4000.0,8.8638,8.8775,8.8501,8.8775,4000.0
2005-08-23 11:20:00,19.44,19.46,19.44,19.46,1100.0,8.8775,8.8866,8.8775,8.8866,1100.0
2005-08-23 11:25:00,19.43,19.43,19.3,19.37,2600.0,8.8729,8.8729,8.8135,8.8455,2600.0
2005-08-23 11:30:00,19.37,19.47,19.35,19.39,2900.0,8.8455,8.8912,8.8364,8.8546,2900.0
2005-08-23 11:35:00,19.39,19.39,19.31,19.31,1100.0,8.8546,8.8546,8.8181,8.8181,1100.0
2005-08-23 11:40:00,19.24,19.37,19.2,19.37,3400.0,8.7861,8.8455,8.7679,8.8455,3400.0
2005-08-23 11:45:00,19.35,19.38,19.21,19.27,2800.0,8.8364,8.8501,8.7724,8.7998,2800.0
2005-08-23 11:50:00,19.21,19.29,19.2,19.29,1300.0,8.7724,8.809,8.7679,8.809,1300.0
2005-08-23 11:55:00,19.26,19.26,19.03,19.14,3800.0,8.7953,8.7953,8.6902,8.7405,3800.0
2005-08-23 12:00:00,19.17,19.24,19.13,19.18,900.0,8.7542,8.7861,8.7359,8.7587,900.0
2005-08-23 12:05:00,19.12,19.36,19.12,19.36,4200.0,8.7313,8.8409,8.7313,8.8409,4200.0
2005-08-23 12:10:00,19.3,19.3,19.21,19.22,800.0,8.8135,8.8135,8.7724,8.777,800.0
2005-08-23 12:15:00,19.21,19.28,19.12,19.22,3200.0,8.7724,8.8044,8.7313,8.777,3200.0
2005-08-23 12:20:00,19.23,19.27,19.19,19.27,3000.0,8.7816,8.7998,8.7633,8.7998,3000.0
2005-08-23 12:25:00,19.28,19.28,19.2,19.25,2200.0,8.8044,8.8044,8.7679,8.7907,2200.0
2005-08-23 12:30:00,19.22,19.24,19.15,19.22,3400.0,8.777,8.7861,8.745,8.777,3400.0
2005-08-23 12:35:00,19.17,19.32,19.17,19.32,2200.0,8.7542,8.8227,8.7542,8.8227,2200.0
2005-08-23 12:40:00,19.32,19.41,19.32,19.36,2500.0,8.8227,8.8638,8.8227,8.8409,2500.0
2005-08-23 12:45:00,19.4,19.4,19.25,19.32,1500.0,8.8592,8.8592,8.7907,8.8227,1500.0
2005-08-23 12:50:00,19.28,19.28,19.19,19.25,2400.0,8.8044,8.8044,8.7633,8.7907,2400.0
2005-08-23 12:55:00,19.24,19.25,19.19,19.19,800.0,8.7861,8.7907,8.7633,8.7633,800.0
2005-08-23 13:00:00,19.21,19.24,19.19,19.24,1100.0,8.7724,8.7861,8.7633,8.7861,1100.0
2005-08-23 13:05:00,19.29,19.33,19.29,19.33,1600.0,8.809,8.8272,8.809,8.8272,1600.0
2005-08-23 13:10:00,19.32,19.32,19.28,19.28,1300.0,8.8227,8.8227,8.8044,8.8044,1300.0
2005-08-23 13:15:00,19.28,19.31,19.24,19.31,1200.0,8.8044,8.8181,8.7861,8.8181,1200.0
2005-08-23 13:20:00,19.28,19.32,19.28,19.32,800.0,8.8044,8.8227,8.8044,8.8227,800.0
2005-08-23 13:25:00,19.28,19.38,19.28,19.38,2100.0,8.8044,8.8501,8.8044,8.8501,2100.0
2005-08-23 13:30:00,19.35,19.35,19.32,19.32,700.0,8.8364,8.8364,8.8227,8.8227,700.0
2005-08-23 13:35:00,19.31,19.36,19.31,19.36,2400.0,8.8181,8.8409,8.8181,8.8409,2400.0
2005-08-23 13:40:00,19.33,19.42,19.32,19.42,1900.0,8.8272,8.8683,8.8227,8.8683,1900.0
2005-08-23 13:45:00,19.39,19.43,19.39,19.43,800.0,8.8546,8.8729,8.8546,8.8729,800.0
2005-08-23 13:50:00,19.46,19.46,19.36,19.38,1700.0,8.8866,8.8866,8.8409,8.8501,1700.0
2005-08-23 13:55:00,19.38,19.38,19.32,19.33,1000.0,8.8501,8.8501,8.8227,8.8272,1000.0
2005-08-23 14:00:00,19.33,19.38,19.33,19.33,1300.0,8.8272,8.8501,8.8272,8.8272,1300.0
2005-08-23 14:05:00,19.34,19.36,19.31,19.31,1300.0,8.8318,8.8409,8.8181,8.8181,1300.0
2005-08-23 14:10:00,19.32,19.32,19.3,19.3,1300.0,8.8227,8.8227,8.8135,8.8135,1300.0
2005-08-23 14:15:00,19.32,19.39,19.32,19.39,1500.0,8.8227,8.8546,8.8227,8.8546,1500.0
2005-08-23 14:20:00,19.34,19.38,19.34,19.38,600.0,8.8318,8.8501,8.8318,8.8501,600.0
2005-08-23 14:25:00,19.36,19.36,19.32,19.32,1000.0,8.8409,8.8409,8.8227,8.8227,1000.0
2005-08-23 14:30:00,19.29,19.32,19.28,19.28,1000.0,8.809,8.8227,8.8044,8.8044,1000.0
2005-08-23 14:35:00,19.29,19.4,19.28,19.4,1600.0,8.809,8.8592,8.8044,8.8592,1600.0
2005-08-23 14:40:00,19.34,19.4,19.34,19.35,1900.0,8.8318,8.8592,8.8318,8.8364,1900.0
2005-08-23 14:45:00,19.32,19.38,19.32,19.38,1300.0,8.8227,8.8501,8.8227,8.8501,1300.0
2005-08-23 14:50:00,19.38,19.4,19.37,19.4,2800.0,8.8501,8.8592,8.8455,8.8592,2800.0
2005-08-23 14:55:00,19.35,19.38,19.27,19.38,1900.0,8.8364,8.8501,8.7998,8.8501,1900.0
2005-08-23 15:00:00,19.31,19.32,19.28,19.31,2100.0,8.8181,8.8227,8.8044,8.8181,2100.0
2005-08-23 15:05:00,19.3,19.32,19.2,19.32,4900.0,8.8135,8.8227,8.7679,8.8227,4900.0
2005-08-23 15:10:00,19.32,19.35,19.3,19.35,2300.0,8.8227,8.8364,8.8135,8.8364,2300.0
2005-08-23 15:15:00,19.27,19.37,19.25,19.37,4100.0,8.7998,8.8455,8.7907,8.8455,4100.0
2005-08-23 15:20:00,19.34,19.36,19.31,19.32,2000.0,8.8318,8.8409,8.8181,8.8227,2000.0
2005-08-23 15:25:00,19.35,19.39,19.29,19.37,5500.0,8.8364,8.8546,8.809,8.8455,5500.0
2005-08-23 15:30:00,19.4,19.4,19.3,19.38,2800.0,8.8592,8.8592,8.8135,8.8501,2800.0
2005-08-23 15:35:00,19.39,19.39,19.33,19.37,1800.0,8.8546,8.8546,8.8272,8.8455,1800.0
2005-08-23 15:40:00,19.35,19.39,19.33,19.39,1400.0,8.8364,8.8546,8.8272,8.8546,1400.0
2005-08-23 15:45:00,19.39,19.39,19.34,19.38,2900.0,8.8546,8.8546,8.8318,8.8501,2900.0
2005-08-23 15:50:00,19.39,19.39,19.32,19.39,21200.0,8.8546,8.8546,8.8227,8.8546,21200.0
2005-08-23 15:55:00,19.33,19.39,19.28,19.3,47500.0,8.8272,8.8546,8.8044,8.8135,47500.0
2005-08-24 09:35:00,19.18,19.21,19.14,19.21,4200.0,8.7587,8.7724,8.7405,8.7724,4200.0
2005-08-24 09:40:00,19.16,19.16,19.1,19.1,600.0,8.7496,8.7496,8.7222,8.7222,600.0
2005-08-24 09:45:00,19.08,19.08,18.89,19.03,4900.0,8.7131,8.7131,8.6263,8.6902,4900.0
2005-08-24 09:50:00,19.05,19.08,19.03,19.08,1400.0,8.6994,8.7131,8.6902,8.7131,1400.0
2005-08-24 09:55:00,19.03,19.07,19.01,19.01,1100.0,8.6902,8.7085,8.6811,8.6811,1100.0
2005-08-24 10:00:00,19.02,19.14,19.01,19.08,5600.0,8.6857,8.7405,8.6811,8.7131,5600.0
2005-08-24 10:05:00,19.08,19.24,19.08,19.24,2600.0,8.7131,8.7861,8.7131,8.7861,2600.0
2005-08-24 10:10:00,19.24,19.33,19.23,19.23,2800.0,8.7861,8.8272,8.7816,8.7816,2800.0
2005-08-24 10:15:00,19.24,19.24,19.23,19.23,2000.0,8.7861,8.7861,8.7816,8.7816,2000.0
2005-08-24 10:20:00,19.23,19.23,19.23,19.23,2100.0,8.7816,8.7816,8.7816,8.7816,2100.0
2005-08-24 10:25:00,19.23,19.23,19.16,19.23,3200.0,8.7816,8.7816,8.7496,8.7816,3200.0
2005-08-24 10:30:00,19.23,19.25,19.21,19.25,900.0,8.7816,8.7907,8.7724,8.7907,900.0
2005-08-24 10:35:00,19.27,19.27,19.2,19.2,1900.0,8.7998,8.7998,8.7679,8.7679,1900.0
2005-08-24 10:40:00,19.23,19.27,19.23,19.27,1200.0,8.7816,8.7998,8.7816,8.7998,1200.0
2005-08-24 10:45:00,19.27,19.3,19.27,19.3,800.0,8.7998,8.8135,8.7998,8.8135,800.0
2005-08-24 10:50:00,19.28,19.28,19.24,19.28,1300.0,8.8044,8.8044,8.7861,8.8044,1300.0
2005-08-24 10:55:00,19.25,19.29,19.25,19.29,1400.0,8.7907,8.809,8.7907,8.809,1400.0
2005-08-24 11:00:00,19.29,19.39,19.29,19.34,4200.0,8.809,8.8546,8.809,8.8318,4200.0
2005-08-24 11:05:00,19.34,19.35,19.34,19.35,1100.0,8.8318,8.8364,8.8318,8.8364,1100.0
2005-08-24 11:10:00,19.34,19.38,19.34,19.37,3700.0,8.8318,8.8501,8.8318,8.8455,3700.0
2005-08-24 11:15:00,19.37,19.37,19.35,19.36,2000.0,8.8455,8.8455,8.8364,8.8409,2000.0
2005-08-24 11:20:00,19.34,19.36,19.34,19.35,2000.0,8.8318,8.8409,8.8318,8.8364,2000.0
2005-08-24 11:25:00,19.36,19.38,19.34,19.38,2500.0,8.8409,8.8501,8.8318,8.8501,2500.0
2005-08-24 11:30:00,19.39,19.39,19.34,19.34,3800.0,8.8546,8.8546,8.8318,8.8318,3800.0
2005-08-24 11:35:00,19.35,19.36,19.35,19.36,1000.0,8.8364,8.8409,8.8364,8.8409,1000.0
2005-08-24 11:40:00,19.37,19.41,19.37,19.41,5900.0,8.8455,8.8638,8.8455,8.8638,5900.0
2005-08-24 11:45:00,19.37,19.4,19.33,19.4,4100.0,8.8455,8.8592,8.8272,8.8592,4100.0
2005-08-24 11:50:00,19.4,19.41,19.38,19.38,5600.0,8.8592,8.8638,8.8501,8.8501,5600.0
2005-08-24 11:55:00,19.38,19.39,19.33,19.33,1700.0,8.8501,8.8546,8.8272,8.8272,1700.0
2005-08-24 12:00:00,19.33,19.35,19.32,19.35,2200.0,8.8272,8.8364,8.8227,8.8364,2200.0
2005-08-24 12:05:00,19.35,19.39,19.34,19.39,3900.0,8.8364,8.8546,8.8318,8.8546,3900.0
2005-08-24 12:10:00,19.39,19.39,19.35,19.37,5100.0,8.8546,8.8546,8.8364,8.8455,5100.0
2005-08-24 12:15:00,19.37,19.43,19.37,19.38,3100.0,8.8455,8.8729,8.8455,8.8501,3100.0
2005-08-24 12:20:00,19.41,19.43,19.41,19.43,700.0,8.8638,8.8729,8.8638,8.8729,700.0
2005-08-24 12:25:00,19.46,19.5,19.46,19.5,1300.0,8.8866,8.9049,8.8866,8.9049,1300.0
2005-08-24 12:30:00,19.46,19.46,19.43,19.45,400.0,8.8866,8.8866,8.8729,8.882,400.0
2005-08-24 12:35:00,19.44,19.5,19.44,19.5,2500.0,8.8775,8.9049,8.8775,8.9049,2500.0
2005-08-24 12:40:00,19.47,19.47,19.41,19.44,1500.0,8.8912,8.8912,8.8638,8.8775,1500.0
2005-08-24 12:45:00,19.44,19.47,19.44,19.47,700.0,8.8775,8.8912,8.8775,8.8912,700.0
2005-08-24 12:50:00,19.46,19.5,19.46,19.5,800.0,8.8866,8.9049,8.8866,8.9049,800.0
2005-08-24 12:55:00,19.48,19.49,19.48,19.48,900.0,8.8957,8.9003,8.8957,8.8957,900.0
2005-08-24 13:00:00,19.48,19.48,19.46,19.46,300.0,8.8957,8.8957,8.8866,8.8866,300.0
2005-08-24 13:05:00,19.44,19.48,19.44,19.48,600.0,8.8775,8.8957,8.8775,8.8957,600.0
2005-08-24 13:10:00,19.46,19.46,19.44,19.46,400.0,8.8866,8.8866,8.8775,8.8866,400.0
2005-08-24 13:15:00,19.48,19.48,19.41,19.41,1900.0,8.8957,8.8957,8.8638,8.8638,1900.0
2005-08-24 13:20:00,19.42,19.43,19.42,19.43,1400.0,8.8683,8.8729,8.8683,8.8729,1400.0
2005-08-24 13:25:00,19.4,19.41,19.4,19.41,1500.0,8.8592,8.8638,8.8592,8.8638,1500.0
2005-08-24 13:30:00,19.41,19.44,19.4,19.42,1000.0,8.8638,8.8775,8.8592,8.8683,1000.0
2005-08-24 13:35:00,19.4,19.41,19.4,19.4,900.0,8.8592,8.8638,8.8592,8.8592,900.0
2005-08-24 13:40:00,19.42,19.42,19.42,19.42,300.0,8.8683,8.8683,8.8683,8.8683,300.0
2005-08-24 13:45:00,19.41,19.42,19.41,19.42,900.0,8.8638,8.8683,8.8638,8.8683,900.0
2005-08-24 13:50:00,19.42,19.42,19.4,19.4,1100.0,8.8683,8.8683,8.8592,8.8592,1100.0
2005-08-24 13:55:00,19.42,19.42,19.38,19.38,500.0,8.8683,8.8683,8.8501,8.8501,500.0
2005-08-24 14:00:00,19.39,19.42,19.38,19.42,500.0,8.8546,8.8683,8.8501,8.8683,500.0
2005-08-24 14:05:00,19.42,19.44,19.37,19.4,2000.0,8.8683,8.8775,8.8455,8.8592,2000.0
2005-08-24 14:10:00,19.4,19.4,19.39,19.39,1900.0,8.8592,8.8592,8.8546,8.8546,1900.0
2005-08-24 14:15:00,19.39,19.41,19.39,19.39,500.0,8.8546,8.8638,8.8546,8.8546,500.0
2005-08-24 14:20:00,19.4,19.4,19.3,19.35,1800.0,8.8592,8.8592,8.8135,8.8364,1800.0
2005-08-24 14:25:00,19.33,19.33,19.32,19.32,900.0,8.8272,8.8272,8.8227,8.8227,900.0
2005-08-24 14:30:00,19.33,19.38,19.33,19.37,800.0,8.8272,8.8501,8.8272,8.8455,800.0
2005-08-24 14:35:00,19.4,19.4,19.39,19.39,400.0,8.8592,8.8592,8.8546,8.8546,400.0
2005-08-24 14:40:00,19.39,19.39,19.28,19.32,2400.0,8.8546,8.8546,8.8044,8.8227,2400.0
2005-08-24 14:45:00,19.33,19.34,19.33,19.34,1100.0,8.8272,8.8318,8.8272,8.8318,1100.0
2005-08-24 14:50:00,19.3,19.31,19.3,19.31,700.0,8.8135,8.8181,8.8135,8.8181,700.0
2005-08-24 14:55:00,19.32,19.32,19.31,19.32,600.0,8.8227,8.8227,8.8181,8.8227,600.0
2005-08-24 15:00:00,19.32,19.33,19.32,19.32,2000.0,8.8227,8.8272,8.8227,8.8227,2000.0
2005-08-24 15:05:00,19.32,19.35,19.31,19.35,3300.0,8.8227,8.8364,8.8181,8.8364,3300.0
2005-08-24 15:10:00,19.3,19.3,19.3,19.3,1100.0,8.8135,8.8135,8.8135,8.8135,1100.0
2005-08-24 15:15:00,19.3,19.31,19.29,19.31,1300.0,8.8135,8.8181,8.809,8.8181,1300.0
2005-08-24 15:20:00,19.34,19.34,19.29,19.29,1400.0,8.8318,8.8318,8.809,8.809,1400.0
2005-08-24 15:25:00,19.29,19.3,19.28,19.28,900.0,8.809,8.8135,8.8044,8.8044,900.0
2005-08-24 15:30:00,19.28,19.32,19.25,19.3,52000.0,8.8044,8.8227,8.7907,8.8135,52000.0
2005-08-24 15:35:00,19.26,19.35,19.26,19.35,2300.0,8.7953,8.8364,8.7953,8.8364,2300.0
2005-08-24 15:40:00,19.35,19.35,19.31,19.33,1200.0,8.8364,8.8364,8.8181,8.8272,1200.0
2005-08-24 15:45:00,19.33,19.33,19.28,19.28,1700.0,8.8272,8.8272,8.8044,8.8044,1700.0
2005-08-24 15:50:00,19.28,19.28,19.25,19.26,2500.0,8.8044,8.8044,8.7907,8.7953,2500.0
2005-08-24 15:55:00,19.26,19.26,19.25,19.26,7700.0,8.7953,8.7953,8.7907,8.7953,7700.0
2005-08-25 09:30:00,19.22,19.23,19.22,19.22,1200.0,8.777,8.7816,8.777,8.777,1200.0
2005-08-25 09:35:00,19.22,19.23,19.22,19.23,1100.0,8.777,8.7816,8.777,8.7816,1100.0
2005-08-25 09:40:00,19.25,19.26,19.24,19.26,1500.0,8.7907,8.7953,8.7861,8.7953,1500.0
2005-08-25 09:45:00,19.26,19.3,19.26,19.3,1100.0,8.7953,8.8135,8.7953,8.8135,1100.0
2005-08-25 09:50:00,19.31,19.32,19.25,19.25,3500.0,8.8181,8.8227,8.7907,8.7907,3500.0
2005-08-25 09:55:00,19.2,19.2,19.2,19.2,400.0,8.7679,8.7679,8.7679,8.7679,400.0
2005-08-25 10:00:00,19.2,19.23,19.2,19.23,2000.0,8.7679,8.7816,8.7679,8.7816,2000.0
2005-08-25 10:05:00,19.24,19.27,19.23,19.27,2100.0,8.7861,8.7998,8.7816,8.7998,2100.0
2005-08-25 10:10:00,19.3,19.33,19.3,19.31,6400.0,8.8135,8.8272,8.8135,8.8181,6400.0
2005-08-25 10:15:00,19.31,19.33,19.25,19.25,52000.0,8.8181,8.8272,8.7907,8.7907,52000.0
2005-08-25 10:20:00,19.25,19.3,19.25,19.3,1200.0,8.7907,8.8135,8.7907,8.8135,1200.0
2005-08-25 10:25:00,19.3,19.3,19.25,19.25,129800.0,8.8135,8.8135,8.7907,8.7907,129800.0
2005-08-25 10:30:00,19.26,19.27,19.26,19.26,3100.0,8.7953,8.7998,8.7953,8.7953,3100.0
2005-08-25 10:35:00,19.26,19.26,19.25,19.26,4200.0,8.7953,8.7953,8.7907,8.7953,4200.0
2005-08-25 10:40:00,19.25,19.29,19.25,19.27,2900.0,8.7907,8.809,8.7907,8.7998,2900.0
2005-08-25 10:45:00,19.25,19.28,19.24,19.24,7700.0,8.7907,8.8044,8.7861,8.7861,7700.0
2005-08-25 10:50:00,19.24,19.25,19.24,19.25,130400.0,8.7861,8.7907,8.7861,8.7907,130400.0
2005-08-25 10:55:00,19.25,19.25,19.23,19.25,86900.0,8.7907,8.7907,8.7816,8.7907,86900.0
2005-08-25 11:00:00,19.25,19.25,19.23,19.23,2200.0,8.7907,8.7907,8.7816,8.7816,2200.0
2005-08-25 11:05:00,19.22,19.23,19.22,19.23,400.0,8.777,8.7816,8.777,8.7816,400.0
2005-08-25 11:10:00,19.23,19.25,19.23,19.25,2600.0,8.7816,8.7907,8.7816,8.7907,2600.0
2005-08-25 11:15:00,19.25,19.3,19.25,19.3,1200.0,8.7907,8.8135,8.7907,8.8135,1200.0
2005-08-25 11:20:00,19.31,19.33,19.31,19.31,2000.0,8.8181,8.8272,8.8181,8.8181,2000.0
2005-08-25 11:25:00,19.26,19.31,19.26,19.31,600.0,8.7953,8.8181,8.7953,8.8181,600.0
2005-08-25 11:30:00,19.29,19.29,19.2,19.2,1700.0,8.809,8.809,8.7679,8.7679,1700.0
2005-08-25 11:35:00,19.2,19.2,19.2,19.2,300.0,8.7679,8.7679,8.7679,8.7679,300.0
2005-08-25 11:40:00,19.2,19.23,19.16,19.23,3800.0,8.7679,8.7816,8.7496,8.7816,3800.0
2005-08-25 11:45:00,19.24,19.29,19.24,19.27,800.0,8.7861,8.809,8.7861,8.7998,800.0
2005-08-25 11:50:00,19.28,19.31,19.26,19.31,1400.0,8.8044,8.8181,8.7953,8.8181,1400.0
2005-08-25 11:55:00,19.31,19.31,19.28,19.28,500.0,8.8181,8.8181,8.8044,8.8044,500.0
2005-08-25 12:00:00,19.29,19.29,19.25,19.25,1500.0,8.809,8.809,8.7907,8.7907,1500.0
2005-08-25 12:05:00,19.25,19.25,19.12,19.2,1900.0,8.7907,8.7907,8.7313,8.7679,1900.0
2005-08-25 12:10:00,19.21,19.21,19.21,19.21,500.0,8.7724,8.7724,8.7724,8.7724,500.0
2005-08-25 12:15:00,19.22,19.31,19.22,19.31,1600.0,8.777,8.8181,8.777,8.8181,1600.0
2005-08-25 12:20:00,19.31,19.31,19.18,19.18,1600.0,8.8181,8.8181,8.7587,8.7587,1600.0
2005-08-25 12:25:00,19.18,19.2,19.18,19.2,800.0,8.7587,8.7679,8.7587,8.7679,800.0
2005-08-25 12:30:00,19.21,19.21,19.2,19.21,1000.0,8.7724,8.7724,8.7679,8.7724,1000.0
2005-08-25 12:35:00,19.21,19.21,19.18,19.18,2200.0,8.7724,8.7724,8.7587,8.7587,2200.0
2005-08-25 12:40:00,19.15,19.18,19.15,19.16,400.0,8.745,8.7587,8.745,8.7496,400.0
2005-08-25 12:45:00,19.15,19.16,19.15,19.16,1000.0,8.745,8.7496,8.745,8.7496,1000.0
2005-08-25 12:50:00,19.15,19.19,19.15,19.19,1400.0,8.745,8.7633,8.745,8.7633,1400.0
2005-08-25 12:55:00,19.15,19.15,19.1,19.13,1200.0,8.745,8.745,8.7222,8.7359,1200.0
2005-08-25 13:00:00,19.09,19.09,19.08,19.08,500.0,8.7176,8.7176,8.7131,8.7131,500.0
2005-08-25 13:05:00,19.1,19.1,19.09,19.1,500.0,8.7222,8.7222,8.7176,8.7222,500.0
2005-08-25 13:10:00,19.1,19.1,19.1,19.1,500.0,8.7222,8.7222,8.7222,8.7222,500.0
2005-08-25 13:15:00,19.1,19.1,19.02,19.05,1400.0,8.7222,8.7222,8.6857,8.6994,1400.0
2005-08-25 13:20:00,19.05,19.08,19.05,19.06,800.0,8.6994,8.7131,8.6994,8.7039,800.0
2005-08-25 13:25:00,19.07,19.07,18.98,19.05,3100.0,8.7085,8.7085,8.6674,8.6994,3100.0
2005-08-25 13:30:00,19.05,19.06,19.05,19.06,700.0,8.6994,8.7039,8.6994,8.7039,700.0
2005-08-25 13:35:00,19.06,19.07,19.05,19.05,1800.0,8.7039,8.7085,8.6994,8.6994,1800.0
2005-08-25 13:40:00,19.05,19.07,19.05,19.07,800.0,8.6994,8.7085,8.6994,8.7085,800.0
2005-08-25 13:45:00,19.07,19.07,19.07,19.07,200.0,8.7085,8.7085,8.7085,8.7085,200.0
2005-08-25 13:50:00,19.07,19.07,19.05,19.05,1200.0,8.7085,8.7085,8.6994,8.6994,1200.0
2005-08-25 13:55:00,19.05,19.07,19.05,19.07,4600.0,8.6994,8.7085,8.6994,8.7085,4600.0
2005-08-25 14:00:00,19.05,19.06,19.05,19.06,600.0,8.6994,8.7039,8.6994,8.7039,600.0
2005-08-25 14:05:00,19.07,19.08,19.07,19.08,1400.0,8.7085,8.7131,8.7085,8.7131,1400.0
2005-08-25 14:10:00,19.06,19.12,19.06,19.08,4100.0,8.7039,8.7313,8.7039,8.7131,4100.0
2005-08-25 14:15:00,19.08,19.09,19.08,19.09,900.0,8.7131,8.7176,8.7131,8.7176,900.0
2005-08-25 14:20:00,19.09,19.09,19.08,19.08,1100.0,8.7176,8.7176,8.7131,8.7131,1100.0
2005-08-25 14:25:00,19.09,19.09,19.09,19.09,1600.0,8.7176,8.7176,8.7176,8.7176,1600.0
2005-08-25 14:30:00,19.1,19.1,19.08,19.1,2900.0,8.7222,8.7222,8.7131,8.7222,2900.0
2005-08-25 14:35:00,19.08,19.09,19.08,19.09,800.0,8.7131,8.7176,8.7131,8.7176,800.0
2005-08-25 14:40:00,19.09,19.13,19.09,19.13,4500.0,8.7176,8.7359,8.7176,8.7359,4500.0
2005-08-25 14:45:00,19.11,19.11,19.08,19.09,1300.0,8.7268,8.7268,8.7131,8.7176,1300.0
2005-08-25 14:50:00,19.09,19.09,19.09,19.09,1300.0,8.7176,8.7176,8.7176,8.7176,1300.0
2005-08-25 14:55:00,19.08,19.1,19.05,19.1,12500.0,8.7131,8.7222,8.6994,8.7222,12500.0
2005-08-25 15:00:00,19.08,19.12,19.06,19.07,2000.0,8.7131,8.7313,8.7039,8.7085,2000.0
2005-08-25 15:05:00,19.08,19.09,19.07,19.09,1300.0,8.7131,8.7176,8.7085,8.7176,1300.0
2005-08-25 15:10:00,19.1,19.1,19.08,19.09,1700.0,8.7222,8.7222,8.7131,8.7176,1700.0
2005-08-25 15:15:00,19.1,19.29,19.09,19.29,7100.0,8.7222,8.809,8.7176,8.809,7100.0
2005-08-25 15:20:00,19.27,19.27,19.27,19.27,700.0,8.7998,8.7998,8.7998,8.7998,700.0
2005-08-25 15:25:00,19.27,19.27,19.15,19.15,1100.0,8.7998,8.7998,8.745,8.745,1100.0
2005-08-25 15:30:00,19.15,19.15,19.13,19.13,1000.0,8.745,8.745,8.7359,8.7359,1000.0
2005-08-25 15:35:00,19.14,19.15,19.11,19.13,1600.0,8.7405,8.745,8.7268,8.7359,1600.0
2005-08-25 15:40:00,19.14,19.15,19.14,19.15,2000.0,8.7405,8.745,8.7405,8.745,2000.0
2005-08-25 15:45:00,19.15,19.15,19.13,19.13,2700.0,8.745,8.745,8.7359,8.7359,2700.0
2005-08-25 15:50:00,19.11,19.13,19.11,19.13,900.0,8.7268,8.7359,8.7268,8.7359,900.0
2005-08-25 15:55:00,19.15,19.16,19.12,19.12,2500.0,8.745,8.7496,8.7313,8.7313,2500.0
2005-08-26 09:30:00,19.2,19.2,19.16,19.17,1300.0,8.7679,8.7679,8.7496,8.7542,1300.0
2005-08-26 09:35:00,19.17,19.18,19.1,19.1,1700.0,8.7542,8.7587,8.7222,8.7222,1700.0
2005-08-26 09:40:00,19.1,19.1,19.07,19.07,700.0,8.7222,8.7222,8.7085,8.7085,700.0
2005-08-26 09:45:00,19.1,19.1,19.08,19.08,1300.0,8.7222,8.7222,8.7131,8.7131,1300.0
2005-08-26 09:50:00,19.08,19.13,19.07,19.13,1700.0,8.7131,8.7359,8.7085,8.7359,1700.0
2005-08-26 09:55:00,19.17,19.18,19.15,19.15,2000.0,8.7542,8.7587,8.745,8.745,2000.0
2005-08-26 10:00:00,19.15,19.17,19.15,19.15,1700.0,8.745,8.7542,8.745,8.745,1700.0
2005-08-26 10:05:00,19.15,19.15,19.1,19.11,900.0,8.745,8.745,8.7222,8.7268,900.0
2005-08-26 10:10:00,19.15,19.18,19.13,19.18,1300.0,8.745,8.7587,8.7359,8.7587,1300.0
2005-08-26 10:15:00,19.22,19.25,19.21,19.21,800.0,8.777,8.7907,8.7724,8.7724,800.0
2005-08-26 10:20:00,19.22,19.22,19.22,19.22,800.0,8.777,8.777,8.777,8.777,800.0
2005-08-26 10:25:00,19.27,19.28,19.22,19.27,1800.0,8.7998,8.8044,8.777,8.7998,1800.0
2005-08-26 10:30:00,19.21,19.22,19.15,19.22,1400.0,8.7724,8.777,8.745,8.777,1400.0
2005-08-26 10:35:00,19.24,19.24,19.19,19.19,700.0,8.7861,8.7861,8.7633,8.7633,700.0
2005-08-26 10:40:00,19.22,19.3,19.2,19.3,1400.0,8.777,8.8135,8.7679,8.8135,1400.0
2005-08-26 10:45:00,19.24,19.3,19.2,19.3,1100.0,8.7861,8.8135,8.7679,8.8135,1100.0
2005-08-26 10:50:00,19.26,19.26,19.25,19.26,51000.0,8.7953,8.7953,8.7907,8.7953,51000.0
2005-08-26 10:55:00,19.25,19.3,19.25,19.25,88600.0,8.7907,8.8135,8.7907,8.7907,88600.0
2005-08-26 11:00:00,19.27,19.28,19.26,19.27,800.0,8.7998,8.8044,8.7953,8.7998,800.0
2005-08-26 11:05:00,19.27,19.27,19.24,19.27,900.0,8.7998,8.7998,8.7861,8.7998,900.0
2005-08-26 11:10:00,19.29,19.3,19.28,19.3,3800.0,8.809,8.8135,8.8044,8.8135,3800.0
2005-08-26 11:15:00,19.28,19.3,19.28,19.3,1200.0,8.8044,8.8135,8.8044,8.8135,1200.0
2005-08-26 11:20:00,19.27,19.3,19.25,19.28,800.0,8.7998,8.8135,8.7907,8.8044,800.0
2005-08-26 11:25:00,19.26,19.27,19.24,19.24,1200.0,8.7953,8.7998,8.7861,8.7861,1200.0
2005-08-26 11:30:00,19.24,19.3,19.24,19.3,800.0,8.7861,8.8135,8.7861,8.8135,800.0
2005-08-26 11:35:00,19.27,19.27,19.27,19.27,100.0,8.7998,8.7998,8.7998,8.7998,100.0
2005-08-26 11:40:00,19.28,19.3,19.28,19.29,1900.0,8.8044,8.8135,8.8044,8.809,1900.0
2005-08-26 11:45:00,19.27,19.3,19.25,19.25,2500.0,8.7998,8.8135,8.7907,8.7907,2500.0
2005-08-26 11:50:00,19.27,19.27,19.26,19.26,600.0,8.7998,8.7998,8.7953,8.7953,600.0
2005-08-26 11:55:00,19.28,19.3,19.28,19.3,700.0,8.8044,8.8135,8.8044,8.8135,700.0
2005-08-26 12:00:00,19.29,19.3,19.29,19.3,1000.0,8.809,8.8135,8.809,8.8135,1000.0
2005-08-26 12:05:00,19.3,19.3,19.27,19.29,800.0,8.8135,8.8135,8.7998,8.809,800.0
2005-08-26 12:10:00,19.27,19.28,19.27,19.28,400.0,8.7998,8.8044,8.7998,8.8044,400.0
2005-08-26 12:15:00,19.28,19.29,19.25,19.25,600.0,8.8044,8.809,8.7907,8.7907,600.0
2005-08-26 12:20:00,19.29,19.29,19.29,19.29,400.0,8.809,8.809,8.809,8.809,400.0
2005-08-26 12:25:00,19.29,19.3,19.29,19.3,400.0,8.809,8.8135,8.809,8.8135,400.0
2005-08-26 12:30:00,19.3,19.3,19.25,19.25,600.0,8.8135,8.8135,8.7907,8.7907,600.0
2005-08-26 12:35:00,19.26,19.28,19.26,19.28,1900.0,8.7953,8.8044,8.7953,8.8044,1900.0
2005-08-26 12:40:00,19.28,19.28,19.26,19.26,400.0,8.8044,8.8044,8.7953,8.7953,400.0
2005-08-26 12:45:00,19.27,19.27,19.26,19.27,1400.0,8.7998,8.7998,8.7953,8.7998,1400.0
2005-08-26 12:50:00,19.28,19.28,19.24,19.24,1500.0,8.8044,8.8044,8.7861,8.7861,1500.0
2005-08-26 12:55:00,19.25,19.25,19.21,19.21,1800.0,8.7907,8.7907,8.7724,8.7724,1800.0
2005-08-26 13:00:00,19.2,19.21,19.2,19.2,900.0,8.7679,8.7724,8.7679,8.7679,900.0
2005-08-26 13:05:00,19.24,19.27,19.24,19.27,700.0,8.7861,8.7998,8.7861,8.7998,700.0
2005-08-26 13:10:00,19.27,19.28,19.25,19.26,3400.0,8.7998,8.8044,8.7907,8.7953,3400.0
2005-08-26 13:15:00,19.27,19.27,19.25,19.25,500.0,8.7998,8.7998,8.7907,8.7907,500.0
2005-08-26 13:20:00,19.24,19.24,19.24,19.24,200.0,8.7861,8.7861,8.7861,8.7861,200.0
2005-08-26 13:25:00,19.24,19.26,19.2,19.25,3900.0,8.7861,8.7953,8.7679,8.7907,3900.0
2005-08-26 13:30:00,19.25,19.26,19.24,19.26,500.0,8.7907,8.7953,8.7861,8.7953,500.0
2005-08-26 13:35:00,19.26,19.27,19.24,19.27,1000.0,8.7953,8.7998,8.7861,8.7998,1000.0
2005-08-26 13:40:00,19.27,19.27,19.27,19.27,500.0,8.7998,8.7998,8.7998,8.7998,500.0
2005-08-26 13:45:00,19.27,19.27,19.25,19.25,200.0,8.7998,8.7998,8.7907,8.7907,200.0
2005-08-26 13:50:00,19.25,19.26,19.23,19.23,900.0,8.7907,8.7953,8.7816,8.7816,900.0
2005-08-26 13:55:00,19.26,19.27,19.22,19.27,1900.0,8.7953,8.7998,8.777,8.7998,1900.0
2005-08-26 14:00:00,19.26,19.26,19.26,19.26,500.0,8.7953,8.7953,8.7953,8.7953,500.0
2005-08-26 14:05:00,19.22,19.25,19.22,19.25,1000.0,8.777,8.7907,8.777,8.7907,1000.0
2005-08-26 14:10:00,19.24,19.25,19.23,19.25,800.0,8.7861,8.7907,8.7816,8.7907,800.0
2005-08-26 14:15:00,19.25,19.27,19.25,19.27,600.0,8.7907,8.7998,8.7907,8.7998,600.0
2005-08-26 14:20:00,19.27,19.27,19.24,19.25,900.0,8.7998,8.7998,8.7861,8.7907,900.0
2005-08-26 14:25:00,19.25,19.27,19.25,19.26,1300.0,8.7907,8.7998,8.7907,8.7953,1300.0
2005-08-26 14:30:00,19.26,19.27,19.24,19.27,1300.0,8.7953,8.7998,8.7861,8.7998,1300.0
2005-08-26 14:35:00,19.26,19.26,19.24,19.24,600.0,8.7953,8.7953,8.7861,8.7861,600.0
2005-08-26 14:40:00,19.25,19.26,19.25,19.26,700.0,8.7907,8.7953,8.7907,8.7953,700.0
2005-08-26 14:45:00,19.26,19.27,19.21,19.22,2000.0,8.7953,8.7998,8.7724,8.777,2000.0
2005-08-26 14:50:00,19.19,19.26,19.19,19.22,1600.0,8.7633,8.7953,8.7633,8.777,1600.0
2005-08-26 14:55:00,19.22,19.27,19.22,19.27,1600.0,8.777,8.7998,8.777,8.7998,1600.0
2005-08-26 15:00:00,19.26,19.27,19.26,19.26,800.0,8.7953,8.7998,8.7953,8.7953,800.0
2005-08-26 15:05:00,19.26,19.27,19.26,19.26,700.0,8.7953,8.7998,8.7953,8.7953,700.0
2005-08-26 15:10:00,19.24,19.26,19.22,19.22,2200.0,8.7861,8.7953,8.777,8.777,2200.0
2005-08-26 15:15:00,19.24,19.27,19.24,19.24,2800.0,8.7861,8.7998,8.7861,8.7861,2800.0
2005-08-26 15:20:00,19.24,19.26,19.24,19.26,800.0,8.7861,8.7953,8.7861,8.7953,800.0
2005-08-26 15:25:00,19.26,19.27,19.2,19.27,3400.0,8.7953,8.7998,8.7679,8.7998,3400.0
2005-08-26 15:30:00,19.25,19.25,19.25,19.25,200.0,8.7907,8.7907,8.7907,8.7907,200.0
2005-08-26 15:35:00,19.26,19.26,19.25,19.25,300.0,8.7953,8.7953,8.7907,8.7907,300.0
2005-08-26 15:40:00,19.25,19.25,19.25,19.25,600.0,8.7907,8.7907,8.7907,8.7907,600.0
2005-08-26 15:45:00,19.24,19.27,19.24,19.25,4400.0,8.7861,8.7998,8.7861,8.7907,4400.0
2005-08-26 15:50:00,19.24,19.25,19.18,19.24,3200.0,8.7861,8.7907,8.7587,8.7861,3200.0
2005-08-26 15:55:00,19.24,19.27,19.24,19.27,3700.0,8.7861,8.7998,8.7861,8.7998,3700.0
2005-08-29 09:30:00,19.33,19.33,19.33,19.33,700.0,8.8272,8.8272,8.8272,8.8272,700.0
2005-08-29 09:35:00,19.29,19.29,19.29,19.29,200.0,8.809,8.809,8.809,8.809,200.0
2005-08-29 09:40:00,19.28,19.28,19.28,19.28,400.0,8.8044,8.8044,8.8044,8.8044,400.0
2005-08-29 09:45:00,19.28,19.29,19.26,19.26,1600.0,8.8044,8.809,8.7953,8.7953,1600.0
2005-08-29 09:50:00,19.21,19.21,19.17,19.17,600.0,8.7724,8.7724,8.7542,8.7542,600.0
2005-08-29 09:55:00,19.17,19.17,19.17,19.17,300.0,8.7542,8.7542,8.7542,8.7542,300.0
2005-08-29 10:00:00,19.18,19.25,19.18,19.24,700.0,8.7587,8.7907,8.7587,8.7861,700.0
2005-08-29 10:05:00,19.24,19.24,19.24,19.24,300.0,8.7861,8.7861,8.7861,8.7861,300.0
2005-08-29 10:10:00,19.24,19.24,19.24,19.24,300.0,8.7861,8.7861,8.7861,8.7861,300.0
2005-08-29 10:15:00,19.25,19.25,19.25,19.25,2200.0,8.7907,8.7907,8.7907,8.7907,2200.0
2005-08-29 10:20:00,19.25,19.25,19.25,19.25,1600.0,8.7907,8.7907,8.7907,8.7907,1600.0
2005-08-29 10:25:00,19.25,19.25,19.25,19.25,1000.0,8.7907,8.7907,8.7907,8.7907,1000.0
2005-08-29 10:30:00,19.25,19.25,19.24,19.24,1200.0,8.7907,8.7907,8.7861,8.7861,1200.0
2005-08-29 10:35:00,19.25,19.25,19.23,19.23,1300.0,8.7907,8.7907,8.7816,8.7816,1300.0
2005-08-29 10:40:00,19.23,19.23,19.23,19.23,0.0,8.7816,8.7816,8.7816,8.7816,0.0
2005-08-29 10:45:00,19.21,19.21,19.21,19.21,1600.0,8.7724,8.7724,8.7724,8.7724,1600.0
2005-08-29 10:50:00,19.24,19.24,19.24,19.24,400.0,8.7861,8.7861,8.7861,8.7861,400.0
2005-08-29 10:55:00,19.24,19.24,19.24,19.24,0.0,8.7861,8.7861,8.7861,8.7861,0.0
2005-08-29 11:00:00,19.25,19.25,19.25,19.25,2600.0,8.7907,8.7907,8.7907,8.7907,2600.0
2005-08-29 11:05:00,19.25,19.25,19.25,19.25,1400.0,8.7907,8.7907,8.7907,8.7907,1400.0
2005-08-29 11:10:00,19.25,19.25,19.25,19.25,0.0,8.7907,8.7907,8.7907,8.7907,0.0
2005-08-29 11:15:00,19.25,19.25,19.25,19.25,0.0,8.7907,8.7907,8.7907,8.7907,0.0
2005-08-29 11:20:00,19.25,19.25,19.25,19.25,200.0,8.7907,8.7907,8.7907,8.7907,200.0
2005-08-29 11:25:00,19.24,19.24,19.24,19.24,200.0,8.7861,8.7861,8.7861,8.7861,200.0
2005-08-29 11:30:00,19.22,19.22,19.18,19.18,5600.0,8.777,8.777,8.7587,8.7587,5600.0
2005-08-29 11:35:00,19.19,19.2,19.15,19.15,5000.0,8.7633,8.7679,8.745,8.745,5000.0
2005-08-29 11:40:00,19.15,19.15,19.15,19.15,400.0,8.745,8.745,8.745,8.745,400.0
2005-08-29 11:45:00,19.18,19.18,19.12,19.16,1900.0,8.7587,8.7587,8.7313,8.7496,1900.0
2005-08-29 11:50:00,19.16,19.16,19.16,19.16,0.0,8.7496,8.7496,8.7496,8.7496,0.0
2005-08-29 11:55:00,19.11,19.11,19.11,19.11,1000.0,8.7268,8.7268,8.7268,8.7268,1000.0
2005-08-29 12:00:00,19.11,19.16,19.11,19.16,500.0,8.7268,8.7496,8.7268,8.7496,500.0
2005-08-29 12:05:00,19.17,19.17,19.17,19.17,100.0,8.7542,8.7542,8.7542,8.7542,100.0
2005-08-29 12:10:00,19.17,19.17,19.13,19.13,500.0,8.7542,8.7542,8.7359,8.7359,500.0
2005-08-29 12:15:00,19.11,19.11,19.11,19.11,400.0,8.7268,8.7268,8.7268,8.7268,400.0
2005-08-29 12:20:00,19.11,19.18,19.11,19.15,1300.0,8.7268,8.7587,8.7268,8.745,1300.0
2005-08-29 12:25:00,19.17,19.17,19.15,19.15,600.0,8.7542,8.7542,8.745,8.745,600.0
2005-08-29 12:30:00,19.14,19.14,19.14,19.14,200.0,8.7405,8.7405,8.7405,8.7405,200.0
2005-08-29 12:35:00,19.13,19.15,19.12,19.15,800.0,8.7359,8.745,8.7313,8.745,800.0
2005-08-29 12:40:00,19.15,19.15,19.15,19.15,100.0,8.745,8.745,8.745,8.745,100.0
2005-08-29 12:45:00,19.13,19.15,19.13,19.15,300.0,8.7359,8.745,8.7359,8.745,300.0
2005-08-29 12:50:00,19.15,19.15,19.15,19.15,100.0,8.745,8.745,8.745,8.745,100.0
2005-08-29 12:55:00,19.15,19.15,19.15,19.15,0.0,8.745,8.745,8.745,8.745,0.0
2005-08-29 13:00:00,19.13,19.19,19.13,19.19,600.0,8.7359,8.7633,8.7359,8.7633,600.0
2005-08-29 13:05:00,19.2,19.2,19.2,19.2,2100.0,8.7679,8.7679,8.7679,8.7679,2100.0
2005-08-29 13:10:00,19.2,19.2,19.2,19.2,2800.0,8.7679,8.7679,8.7679,8.7679,2800.0
2005-08-29 13:15:00,19.2,19.2,19.19,19.19,4100.0,8.7679,8.7679,8.7633,8.7633,4100.0
2005-08-29 13:20:00,19.2,19.2,19.2,19.2,200.0,8.7679,8.7679,8.7679,8.7679,200.0
2005-08-29 13:25:00,19.2,19.2,19.2,19.2,400.0,8.7679,8.7679,8.7679,8.7679,400.0
2005-08-29 13:30:00,19.2,19.2,19.2,19.2,800.0,8.7679,8.7679,8.7679,8.7679,800.0
2005-08-29 13:35:00,19.17,19.2,19.17,19.2,1300.0,8.7542,8.7679,8.7542,8.7679,1300.0
2005-08-29 13:40:00,19.2,19.2,19.18,19.18,800.0,8.7679,8.7679,8.7587,8.7587,800.0
2005-08-29 13:45:00,19.18,19.2,19.17,19.2,1100.0,8.7587,8.7679,8.7542,8.7679,1100.0
2005-08-29 13:50:00,19.2,19.2,19.2,19.2,100.0,8.7679,8.7679,8.7679,8.7679,100.0
2005-08-29 13:55:00,19.19,19.2,19.18,19.2,3600.0,8.7633,8.7679,8.7587,8.7679,3600.0
2005-08-29 14:00:00,19.2,19.2,19.2,19.2,500.0,8.7679,8.7679,8.7679,8.7679,500.0
2005-08-29 14:05:00,19.2,19.2,19.12,19.16,4400.0,8.7679,8.7679,8.7313,8.7496,4400.0
2005-08-29 14:10:00,19.17,19.2,19.17,19.2,800.0,8.7542,8.7679,8.7542,8.7679,800.0
2005-08-29 14:15:00,19.18,19.18,19.18,19.18,1000.0,8.7587,8.7587,8.7587,8.7587,1000.0
2005-08-29 14:20:00,19.19,19.19,19.19,19.19,600.0,8.7633,8.7633,8.7633,8.7633,600.0
2005-08-29 14:25:00,19.14,19.15,19.1,19.11,2300.0,8.7405,8.745,8.7222,8.7268,2300.0
2005-08-29 14:30:00,19.1,19.1,19.0,19.03,6900.0,8.7222,8.7222,8.6765,8.6902,6900.0
2005-08-29 14:35:00,19.05,19.05,19.05,19.05,100.0,8.6994,8.6994,8.6994,8.6994,100.0
2005-08-29 14:40:00,19.07,19.17,19.07,19.17,1500.0,8.7085,8.7542,8.7085,8.7542,1500.0
2005-08-29 14:45:00,19.18,19.18,19.18,19.18,500.0,8.7587,8.7587,8.7587,8.7587,500.0
2005-08-29 14:50:00,19.18,19.18,19.18,19.18,400.0,8.7587,8.7587,8.7587,8.7587,400.0
2005-08-29 14:55:00,19.19,19.2,19.19,19.2,3400.0,8.7633,8.7679,8.7633,8.7679,3400.0
2005-08-29 15:00:00,19.19,19.19,19.17,19.19,600.0,8.7633,8.7633,8.7542,8.7633,600.0
2005-08-29 15:05:00,19.17,19.19,19.17,19.19,600.0,8.7542,8.7633,8.7542,8.7633,600.0
2005-08-29 15:10:00,19.17,19.17,19.15,19.16,1500.0,8.7542,8.7542,8.745,8.7496,1500.0
2005-08-29 15:15:00,19.17,19.19,19.1,19.19,4000.0,8.7542,8.7633,8.7222,8.7633,4000.0
2005-08-29 15:20:00,19.19,19.19,19.1,19.1,1600.0,8.7633,8.7633,8.7222,8.7222,1600.0
2005-08-29 15:25:00,19.19,19.19,19.19,19.19,1800.0,8.7633,8.7633,8.7633,8.7633,1800.0
2005-08-29 15:30:00,19.19,19.2,19.15,19.2,4900.0,8.7633,8.7679,8.745,8.7679,4900.0
2005-08-29 15:35:00,19.2,19.2,19.15,19.19,5900.0,8.7679,8.7679,8.745,8.7633,5900.0
2005-08-29 15:40:00,19.16,19.19,19.15,19.18,2800.0,8.7496,8.7633,8.745,8.7587,2800.0
2005-08-29 15:45:00,19.18,19.19,19.08,19.14,6500.0,8.7587,8.7633,8.7131,8.7405,6500.0
2005-08-29 15:50:00,19.14,19.17,19.14,19.17,3100.0,8.7405,8.7542,8.7405,8.7542,3100.0
2005-08-29 15:55:00,19.18,19.18,19.12,19.17,3700.0,8.7587,8.7587,8.7313,8.7542,3700.0
2005-08-30 09:30:00,19.1,19.13,19.1,19.13,3500.0,8.7222,8.7359,8.7222,8.7359,3500.0
2005-08-30 09:35:00,19.14,19.18,19.14,19.18,1100.0,8.7405,8.7587,8.7405,8.7587,1100.0
2005-08-30 09:40:00,19.2,19.2,19.15,19.15,1700.0,8.7679,8.7679,8.745,8.745,1700.0
2005-08-30 09:45:00,19.15,19.17,19.15,19.16,2500.0,8.745,8.7542,8.745,8.7496,2500.0
2005-08-30 09:50:00,19.17,19.17,19.16,19.16,1300.0,8.7542,8.7542,8.7496,8.7496,1300.0
2005-08-30 09:55:00,19.16,19.18,19.15,19.16,1900.0,8.7496,8.7587,8.745,8.7496,1900.0
2005-08-30 10:00:00,19.19,19.19,19.18,19.18,1700.0,8.7633,8.7633,8.7587,8.7587,1700.0
2005-08-30 10:05:00,19.19,19.19,19.18,19.19,2400.0,8.7633,8.7633,8.7587,8.7633,2400.0
2005-08-30 10:10:00,19.15,19.2,19.14,19.2,1600.0,8.745,8.7679,8.7405,8.7679,1600.0
2005-08-30 10:15:00,19.2,19.35,19.2,19.26,4000.0,8.7679,8.8364,8.7679,8.7953,4000.0
2005-08-30 10:20:00,19.26,19.26,19.21,19.21,3500.0,8.7953,8.7953,8.7724,8.7724,3500.0
2005-08-30 10:25:00,19.25,19.26,19.21,19.24,700.0,8.7907,8.7953,8.7724,8.7861,700.0
2005-08-30 10:30:00,19.24,19.24,19.2,19.22,4000.0,8.7861,8.7861,8.7679,8.777,4000.0
2005-08-30 10:35:00,19.18,19.23,19.14,19.14,4700.0,8.7587,8.7816,8.7405,8.7405,4700.0
2005-08-30 10:40:00,19.22,19.22,19.18,19.18,1400.0,8.777,8.777,8.7587,8.7587,1400.0
2005-08-30 10:45:00,19.18,19.25,19.18,19.25,2900.0,8.7587,8.7907,8.7587,8.7907,2900.0
2005-08-30 10:50:00,19.25,19.25,19.14,19.14,3700.0,8.7907,8.7907,8.7405,8.7405,3700.0
2005-08-30 10:55:00,19.24,19.25,19.14,19.19,2200.0,8.7861,8.7907,8.7405,8.7633,2200.0
2005-08-30 11:00:00,19.14,19.19,19.13,19.13,3000.0,8.7405,8.7633,8.7359,8.7359,3000.0
2005-08-30 11:05:00,19.13,19.19,19.13,19.16,1800.0,8.7359,8.7633,8.7359,8.7496,1800.0
2005-08-30 11:10:00,19.13,19.16,19.13,19.14,1100.0,8.7359,8.7496,8.7359,8.7405,1100.0
2005-08-30 11:15:00,19.18,19.19,19.09,19.16,191900.0,8.7587,8.7633,8.7176,8.7496,191900.0
2005-08-30 11:20:00,19.14,19.25,19.14,19.25,3800.0,8.7405,8.7907,8.7405,8.7907,3800.0
2005-08-30 11:25:00,19.22,19.25,19.22,19.25,1100.0,8.777,8.7907,8.777,8.7907,1100.0
2005-08-30 11:30:00,19.19,19.2,19.18,19.2,1500.0,8.7633,8.7679,8.7587,8.7679,1500.0
2005-08-30 11:35:00,19.2,19.2,19.15,19.15,1100.0,8.7679,8.7679,8.745,8.745,1100.0
2005-08-30 11:40:00,19.1,19.13,19.1,19.11,1100.0,8.7222,8.7359,8.7222,8.7268,1100.0
2005-08-30 11:45:00,19.16,19.22,19.14,19.22,1000.0,8.7496,8.777,8.7405,8.777,1000.0
2005-08-30 11:50:00,19.2,19.24,19.2,19.21,1800.0,8.7679,8.7861,8.7679,8.7724,1800.0
2005-08-30 11:55:00,19.17,19.2,19.16,19.2,800.0,8.7542,8.7679,8.7496,8.7679,800.0
2005-08-30 12:00:00,19.15,19.24,19.15,19.24,600.0,8.745,8.7861,8.745,8.7861,600.0
2005-08-30 12:05:00,19.23,19.23,19.19,19.19,1200.0,8.7816,8.7816,8.7633,8.7633,1200.0
2005-08-30 12:10:00,19.19,19.24,19.17,19.24,800.0,8.7633,8.7861,8.7542,8.7861,800.0
2005-08-30 12:15:00,19.22,19.22,19.19,19.19,900.0,8.777,8.777,8.7633,8.7633,900.0
2005-08-30 12:20:00,19.16,19.18,19.16,19.18,200.0,8.7496,8.7587,8.7496,8.7587,200.0
2005-08-30 12:25:00,19.17,19.19,19.17,19.17,1600.0,8.7542,8.7633,8.7542,8.7542,1600.0
2005-08-30 12:30:00,19.21,19.21,19.13,19.14,800.0,8.7724,8.7724,8.7359,8.7405,800.0
2005-08-30 12:35:00,19.13,19.19,19.13,19.19,1000.0,8.7359,8.7633,8.7359,8.7633,1000.0
2005-08-30 12:40:00,19.14,19.14,19.1,19.13,700.0,8.7405,8.7405,8.7222,8.7359,700.0
2005-08-30 12:45:00,19.1,19.16,19.1,19.16,1800.0,8.7222,8.7496,8.7222,8.7496,1800.0
2005-08-30 12:50:00,19.16,19.17,19.13,19.15,1300.0,8.7496,8.7542,8.7359,8.745,1300.0
2005-08-30 12:55:00,19.15,19.15,19.11,19.11,1200.0,8.745,8.745,8.7268,8.7268,1200.0
2005-08-30 13:00:00,19.09,19.11,19.06,19.11,1000.0,8.7176,8.7268,8.7039,8.7268,1000.0
2005-08-30 13:05:00,19.07,19.1,19.05,19.05,1600.0,8.7085,8.7222,8.6994,8.6994,1600.0
2005-08-30 13:10:00,19.06,19.08,19.06,19.08,700.0,8.7039,8.7131,8.7039,8.7131,700.0
2005-08-30 13:15:00,19.08,19.08,19.04,19.04,600.0,8.7131,8.7131,8.6948,8.6948,600.0
2005-08-30 13:20:00,19.04,19.05,19.04,19.04,700.0,8.6948,8.6994,8.6948,8.6948,700.0
2005-08-30 13:25:00,19.03,19.06,19.01,19.06,1800.0,8.6902,8.7039,8.6811,8.7039,1800.0
2005-08-30 13:30:00,19.15,19.15,19.07,19.07,400.0,8.745,8.745,8.7085,8.7085,400.0
2005-08-30 13:35:00,19.07,19.12,19.03,19.04,1500.0,8.7085,8.7313,8.6902,8.6948,1500.0
2005-08-30 13:40:00,19.05,19.07,19.02,19.07,1400.0,8.6994,8.7085,8.6857,8.7085,1400.0
2005-08-30 13:45:00,19.03,19.07,19.03,19.05,1000.0,8.6902,8.7085,8.6902,8.6994,1000.0
2005-08-30 13:50:00,19.07,19.11,19.04,19.11,2500.0,8.7085,8.7268,8.6948,8.7268,2500.0
2005-08-30 13:55:00,19.21,19.21,19.12,19.12,1100.0,8.7724,8.7724,8.7313,8.7313,1100.0
2005-08-30 14:00:00,19.07,19.08,19.01,19.03,1300.0,8.7085,8.7131,8.6811,8.6902,1300.0
2005-08-30 14:05:00,19.03,19.03,19.0,19.01,2300.0,8.6902,8.6902,8.6765,8.6811,2300.0
2005-08-30 14:10:00,19.06,19.1,19.06,19.07,1000.0,8.7039,8.7222,8.7039,8.7085,1000.0
2005-08-30 14:15:00,19.07,19.07,19.0,19.02,3200.0,8.7085,8.7085,8.6765,8.6857,3200.0
2005-08-30 14:20:00,19.0,19.02,19.0,19.02,1400.0,8.6765,8.6857,8.6765,8.6857,1400.0
2005-08-30 14:25:00,19.0,19.0,18.91,18.93,1300.0,8.6765,8.6765,8.6354,8.6446,1300.0
2005-08-30 14:30:00,18.93,18.96,18.9,18.96,1600.0,8.6446,8.6583,8.6309,8.6583,1600.0
2005-08-30 14:35:00,18.92,18.99,18.92,18.99,3000.0,8.64,8.672,8.64,8.672,3000.0
2005-08-30 14:40:00,19.0,19.0,18.94,18.95,1300.0,8.6765,8.6765,8.6491,8.6537,1300.0
2005-08-30 14:45:00,18.95,18.95,18.91,18.91,2000.0,8.6537,8.6537,8.6354,8.6354,2000.0
2005-08-30 14:50:00,18.89,18.91,18.89,18.89,1200.0,8.6263,8.6354,8.6263,8.6263,1200.0
2005-08-30 14:55:00,18.9,19.04,18.9,19.0,2400.0,8.6309,8.6948,8.6309,8.6765,2400.0
2005-08-30 15:00:00,18.95,19.0,18.93,18.94,4400.0,8.6537,8.6765,8.6446,8.6491,4400.0
2005-08-30 15:05:00,19.0,19.03,19.0,19.03,2600.0,8.6765,8.6902,8.6765,8.6902,2600.0
2005-08-30 15:10:00,19.03,19.09,19.03,19.09,3400.0,8.6902,8.7176,8.6902,8.7176,3400.0
2005-08-30 15:15:00,19.11,19.13,19.07,19.13,1700.0,8.7268,8.7359,8.7085,8.7359,1700.0
2005-08-30 15:20:00,19.1,19.14,19.1,19.13,1400.0,8.7222,8.7405,8.7222,8.7359,1400.0
2005-08-30 15:25:00,19.12,19.13,19.06,19.06,4800.0,8.7313,8.7359,8.7039,8.7039,4800.0
2005-08-30 15:30:00,19.06,19.15,19.06,19.15,1900.0,8.7039,8.745,8.7039,8.745,1900.0
2005-08-30 15:35:00,19.14,19.23,19.14,19.23,2200.0,8.7405,8.7816,8.7405,8.7816,2200.0
2005-08-30 15:40:00,19.24,19.25,19.24,19.25,1600.0,8.7861,8.7907,8.7861,8.7907,1600.0
2005-08-30 15:45:00,19.25,19.27,19.24,19.27,2000.0,8.7907,8.7998,8.7861,8.7998,2000.0
2005-08-30 15:50:00,19.25,19.27,19.22,19.25,4300.0,8.7907,8.7998,8.777,8.7907,4300.0
2005-08-30 15:55:00,19.21,19.22,19.19,19.2,4000.0,8.7724,8.777,8.7633,8.7679,4000.0
2005-08-31 09:30:00,19.24,19.24,19.24,19.24,100.0,8.7861,8.7861,8.7861,8.7861,100.0
2005-08-31 09:35:00,19.19,19.22,19.19,19.22,400.0,8.7633,8.777,8.7633,8.777,400.0
2005-08-31 09:40:00,19.22,19.28,19.22,19.28,1700.0,8.777,8.8044,8.777,8.8044,1700.0
2005-08-31 09:45:00,19.25,19.25,19.18,19.18,800.0,8.7907,8.7907,8.7587,8.7587,800.0
2005-08-31 09:50:00,19.18,19.2,19.18,19.2,400.0,8.7587,8.7679,8.7587,8.7679,400.0
2005-08-31 09:55:00,19.15,19.19,19.14,19.14,400.0,8.745,8.7633,8.7405,8.7405,400.0
2005-08-31 10:00:00,19.2,19.22,19.2,19.2,700.0,8.7679,8.777,8.7679,8.7679,700.0
2005-08-31 10:05:00,19.15,19.19,19.15,19.17,600.0,8.745,8.7633,8.745,8.7542,600.0
2005-08-31 10:10:00,19.12,19.14,19.12,19.14,600.0,8.7313,8.7405,8.7313,8.7405,600.0
2005-08-31 10:15:00,19.16,19.18,19.16,19.16,700.0,8.7496,8.7587,8.7496,8.7496,700.0
2005-08-31 10:20:00,19.17,19.25,19.17,19.22,2600.0,8.7542,8.7907,8.7542,8.777,2600.0
2005-08-31 10:25:00,19.26,19.32,19.1,19.1,3800.0,8.7953,8.8227,8.7222,8.7222,3800.0
2005-08-31 10:30:00,19.14,19.17,19.13,19.17,1500.0,8.7405,8.7542,8.7359,8.7542,1500.0
2005-08-31 10:35:00,19.17,19.17,19.17,19.17,0.0,8.7542,8.7542,8.7542,8.7542,0.0
2005-08-31 10:40:00,19.15,19.2,19.15,19.2,600.0,8.745,8.7679,8.745,8.7679,600.0
2005-08-31 10:45:00,19.18,19.18,19.17,19.18,1000.0,8.7587,8.7587,8.7542,8.7587,1000.0
2005-08-31 10:50:00,19.16,19.16,19.11,19.11,600.0,8.7496,8.7496,8.7268,8.7268,600.0
2005-08-31 10:55:00,19.14,19.18,19.14,19.14,700.0,8.7405,8.7587,8.7405,8.7405,700.0
2005-08-31 11:00:00,19.13,19.15,19.13,19.15,300.0,8.7359,8.745,8.7359,8.745,300.0
2005-08-31 11:05:00,19.18,19.18,19.13,19.13,300.0,8.7587,8.7587,8.7359,8.7359,300.0
2005-08-31 11:10:00,19.14,19.14,19.14,19.14,100.0,8.7405,8.7405,8.7405,8.7405,100.0
2005-08-31 11:15:00,19.15,19.17,19.15,19.17,300.0,8.745,8.7542,8.745,8.7542,300.0
2005-08-31 11:20:00,19.24,19.24,19.13,19.22,1400.0,8.7861,8.7861,8.7359,8.777,1400.0
2005-08-31 11:25:00,19.22,19.22,19.15,19.19,2800.0,8.777,8.777,8.745,8.7633,2800.0
2005-08-31 11:30:00,19.18,19.18,19.15,19.15,800.0,8.7587,8.7587,8.745,8.745,800.0
2005-08-31 11:35:00,19.17,19.19,19.17,19.19,1900.0,8.7542,8.7633,8.7542,8.7633,1900.0
2005-08-31 11:40:00,19.19,19.2,19.19,19.2,1000.0,8.7633,8.7679,8.7633,8.7679,1000.0
2005-08-31 11:45:00,19.2,19.2,19.2,19.2,1300.0,8.7679,8.7679,8.7679,8.7679,1300.0
2005-08-31 11:50:00,19.19,19.19,19.17,19.18,1800.0,8.7633,8.7633,8.7542,8.7587,1800.0
2005-08-31 11:55:00,19.12,19.2,19.12,19.19,1500.0,8.7313,8.7679,8.7313,8.7633,1500.0
2005-08-31 12:00:00,19.14,19.15,19.12,19.12,800.0,8.7405,8.745,8.7313,8.7313,800.0
2005-08-31 12:05:00,19.15,19.15,19.07,19.11,7500.0,8.745,8.745,8.7085,8.7268,7500.0
2005-08-31 12:10:00,19.11,19.13,19.06,19.12,3500.0,8.7268,8.7359,8.7039,8.7313,3500.0
2005-08-31 12:15:00,19.12,19.12,19.04,19.04,1300.0,8.7313,8.7313,8.6948,8.6948,1300.0
2005-08-31 12:20:00,19.11,19.11,19.11,19.11,600.0,8.7268,8.7268,8.7268,8.7268,600.0
2005-08-31 12:25:00,19.07,19.1,19.0,19.0,3300.0,8.7085,8.7222,8.6765,8.6765,3300.0
2005-08-31 12:30:00,19.0,19.11,19.0,19.11,5600.0,8.6765,8.7268,8.6765,8.7268,5600.0
2005-08-31 12:35:00,19.16,19.16,19.16,19.16,400.0,8.7496,8.7496,8.7496,8.7496,400.0
2005-08-31 12:40:00,19.14,19.2,19.14,19.2,2300.0,8.7405,8.7679,8.7405,8.7679,2300.0
2005-08-31 12:45:00,19.12,19.12,19.12,19.12,100.0,8.7313,8.7313,8.7313,8.7313,100.0
2005-08-31 12:50:00,19.14,19.14,19.14,19.14,100.0,8.7405,8.7405,8.7405,8.7405,100.0
2005-08-31 12:55:00,19.15,19.15,19.1,19.14,1300.0,8.745,8.745,8.7222,8.7405,1300.0
2005-08-31 13:00:00,19.1,19.14,19.1,19.14,600.0,8.7222,8.7405,8.7222,8.7405,600.0
2005-08-31 13:05:00,19.13,19.13,19.13,19.13,100.0,8.7359,8.7359,8.7359,8.7359,100.0
2005-08-31 13:10:00,19.14,19.19,19.14,19.19,1100.0,8.7405,8.7633,8.7405,8.7633,1100.0
2005-08-31 13:15:00,19.21,19.24,19.2,19.24,1600.0,8.7724,8.7861,8.7679,8.7861,1600.0
2005-08-31 13:20:00,19.24,19.24,19.12,19.24,2200.0,8.7861,8.7861,8.7313,8.7861,2200.0
2005-08-31 13:25:00,19.23,19.27,19.23,19.27,1400.0,8.7816,8.7998,8.7816,8.7998,1400.0
2005-08-31 13:30:00,19.27,19.27,19.23,19.24,1000.0,8.7998,8.7998,8.7816,8.7861,1000.0
2005-08-31 13:35:00,19.25,19.3,19.25,19.3,1500.0,8.7907,8.8135,8.7907,8.8135,1500.0
2005-08-31 13:40:00,19.28,19.32,19.28,19.32,300.0,8.8044,8.8227,8.8044,8.8227,300.0
2005-08-31 13:45:00,19.29,19.32,19.29,19.32,2000.0,8.809,8.8227,8.809,8.8227,2000.0
2005-08-31 13:50:00,19.31,19.31,19.26,19.27,900.0,8.8181,8.8181,8.7953,8.7998,900.0
2005-08-31 13:55:00,19.27,19.34,19.27,19.28,3100.0,8.7998,8.8318,8.7998,8.8044,3100.0
2005-08-31 14:00:00,19.28,19.28,19.28,19.28,500.0,8.8044,8.8044,8.8044,8.8044,500.0
2005-08-31 14:05:00,19.28,19.28,19.24,19.27,700.0,8.8044,8.8044,8.7861,8.7998,700.0
2005-08-31 14:10:00,19.27,19.27,19.26,19.26,900.0,8.7998,8.7998,8.7953,8.7953,900.0
2005-08-31 14:15:00,19.2,19.2,19.1,19.1,3300.0,8.7679,8.7679,8.7222,8.7222,3300.0
2005-08-31 14:20:00,19.1,19.18,19.1,19.18,3700.0,8.7222,8.7587,8.7222,8.7587,3700.0
2005-08-31 14:25:00,19.18,19.22,19.18,19.22,900.0,8.7587,8.777,8.7587,8.777,900.0
2005-08-31 14:30:00,19.21,19.21,19.14,19.17,1500.0,8.7724,8.7724,8.7405,8.7542,1500.0
2005-08-31 14:35:00,19.17,19.18,19.1,19.15,700.0,8.7542,8.7587,8.7222,8.745,700.0
2005-08-31 14:40:00,19.15,19.15,19.1,19.13,3200.0,8.745,8.745,8.7222,8.7359,3200.0
2005-08-31 14:45:00,19.16,19.19,19.09,19.09,3800.0,8.7496,8.7633,8.7176,8.7176,3800.0
2005-08-31 14:50:00,19.09,19.13,19.03,19.12,3300.0,8.7176,8.7359,8.6902,8.7313,3300.0
2005-08-31 14:55:00,19.11,19.21,19.11,19.19,3100.0,8.7268,8.7724,8.7268,8.7633,3100.0
2005-08-31 15:00:00,19.2,19.2,19.14,19.19,1200.0,8.7679,8.7679,8.7405,8.7633,1200.0
2005-08-31 15:05:00,19.23,19.23,19.1,19.14,4400.0,8.7816,8.7816,8.7222,8.7405,4400.0
2005-08-31 15:10:00,19.14,19.15,19.13,19.15,4300.0,8.7405,8.745,8.7359,8.745,4300.0
2005-08-31 15:15:00,19.16,19.16,19.1,19.11,800.0,8.7496,8.7496,8.7222,8.7268,800.0
2005-08-31 15:20:00,19.12,19.14,19.12,19.14,2200.0,8.7313,8.7405,8.7313,8.7405,2200.0
2005-08-31 15:25:00,19.17,19.17,19.13,19.13,2600.0,8.7542,8.7542,8.7359,8.7359,2600.0
2005-08-31 15:30:00,19.13,19.15,19.07,19.13,2000.0,8.7359,8.745,8.7085,8.7359,2000.0
2005-08-31 15:35:00,19.14,19.15,19.1,19.1,2900.0,8.7405,8.745,8.7222,8.7222,2900.0
2005-08-31 15:40:00,19.07,19.1,19.04,19.06,4200.0,8.7085,8.7222,8.6948,8.7039,4200.0
2005-08-31 15:45:00,19.08,19.15,19.07,19.11,3000.0,8.7131,8.745,8.7085,8.7268,3000.0
2005-08-31 15:50:00,19.11,19.16,19.07,19.16,5300.0,8.7268,8.7496,8.7085,8.7496,5300.0
2005-08-31 15:55:00,19.16,19.23,19.16,19.23,30400.0,8.7496,8.7816,8.7496,8.7816,30400.0
2005-09-01 09:30:00,19.0,19.0,18.95,18.95,1000.0,8.6765,8.6765,8.6537,8.6537,1000.0
2005-09-01 09:35:00,18.98,19.02,18.98,19.0,800.0,8.6674,8.6857,8.6674,8.6765,800.0
2005-09-01 09:40:00,19.05,19.07,18.95,18.99,3200.0,8.6994,8.7085,8.6537,8.672,3200.0
2005-09-01 09:45:00,19.02,19.06,19.0,19.06,1900.0,8.6857,8.7039,8.6765,8.7039,1900.0
2005-09-01 09:50:00,19.06,19.06,19.06,19.06,0.0,8.7039,8.7039,8.7039,8.7039,0.0
2005-09-01 09:55:00,19.06,19.06,19.06,19.06,100.0,8.7039,8.7039,8.7039,8.7039,100.0
2005-09-01 10:00:00,19.06,19.06,19.06,19.06,0.0,8.7039,8.7039,8.7039,8.7039,0.0
2005-09-01 10:05:00,19.02,19.02,19.02,19.02,200.0,8.6857,8.6857,8.6857,8.6857,200.0
2005-09-01 10:10:00,19.08,19.08,19.0,19.01,2500.0,8.7131,8.7131,8.6765,8.6811,2500.0
2005-09-01 10:15:00,19.01,19.01,19.0,19.0,1000.0,8.6811,8.6811,8.6765,8.6765,1000.0
2005-09-01 10:20:00,19.0,19.0,18.9,18.98,2100.0,8.6765,8.6765,8.6309,8.6674,2100.0
2005-09-01 10:25:00,18.94,18.94,18.94,18.94,300.0,8.6491,8.6491,8.6491,8.6491,300.0
2005-09-01 10:30:00,18.93,18.93,18.75,18.85,3800.0,8.6446,8.6446,8.5624,8.608,3800.0
2005-09-01 10:35:00,18.81,18.9,18.81,18.86,2600.0,8.5898,8.6309,8.5898,8.6126,2600.0
2005-09-01 10:40:00,18.86,18.95,18.85,18.94,3500.0,8.6126,8.6537,8.608,8.6491,3500.0
2005-09-01 10:45:00,18.93,18.97,18.91,18.95,2600.0,8.6446,8.6628,8.6354,8.6537,2600.0
2005-09-01 10:50:00,18.97,19.13,18.96,19.13,1100.0,8.6628,8.7359,8.6583,8.7359,1100.0
2005-09-01 10:55:00,19.13,19.13,19.07,19.08,1700.0,8.7359,8.7359,8.7085,8.7131,1700.0
2005-09-01 11:00:00,19.05,19.05,19.05,19.05,100.0,8.6994,8.6994,8.6994,8.6994,100.0
2005-09-01 11:05:00,19.05,19.16,19.05,19.16,3500.0,8.6994,8.7496,8.6994,8.7496,3500.0
2005-09-01 11:10:00,19.16,19.17,19.13,19.17,1100.0,8.7496,8.7542,8.7359,8.7542,1100.0
2005-09-01 11:15:00,19.17,19.22,19.17,19.22,2600.0,8.7542,8.777,8.7542,8.777,2600.0
2005-09-01 11:20:00,19.22,19.38,19.22,19.38,3700.0,8.777,8.8501,8.777,8.8501,3700.0
2005-09-01 11:25:00,19.38,19.38,19.25,19.3,1000.0,8.8501,8.8501,8.7907,8.8135,1000.0
2005-09-01 11:30:00,19.25,19.3,19.2,19.3,1600.0,8.7907,8.8135,8.7679,8.8135,1600.0
2005-09-01 11:35:00,19.2,19.43,19.2,19.38,1100.0,8.7679,8.8729,8.7679,8.8501,1100.0
2005-09-01 11:40:00,19.36,19.36,19.33,19.34,1600.0,8.8409,8.8409,8.8272,8.8318,1600.0
2005-09-01 11:45:00,19.36,19.37,19.31,19.31,1100.0,8.8409,8.8455,8.8181,8.8181,1100.0
2005-09-01 11:50:00,19.31,19.31,19.25,19.3,800.0,8.8181,8.8181,8.7907,8.8135,800.0
2005-09-01 11:55:00,19.27,19.38,19.27,19.38,1200.0,8.7998,8.8501,8.7998,8.8501,1200.0
2005-09-01 12:00:00,19.3,19.3,19.27,19.3,600.0,8.8135,8.8135,8.7998,8.8135,600.0
2005-09-01 12:05:00,19.3,19.3,19.28,19.28,600.0,8.8135,8.8135,8.8044,8.8044,600.0
2005-09-01 12:10:00,19.25,19.28,19.25,19.26,1400.0,8.7907,8.8044,8.7907,8.7953,1400.0
2005-09-01 12:15:00,19.23,19.24,19.22,19.22,1900.0,8.7816,8.7861,8.777,8.777,1900.0
2005-09-01 12:20:00,19.21,19.24,19.17,19.22,2100.0,8.7724,8.7861,8.7542,8.777,2100.0
2005-09-01 12:25:00,19.24,19.29,19.24,19.29,1700.0,8.7861,8.809,8.7861,8.809,1700.0
2005-09-01 12:30:00,19.29,19.3,19.29,19.3,2200.0,8.809,8.8135,8.809,8.8135,2200.0
2005-09-01 12:35:00,19.29,19.29,19.2,19.25,1000.0,8.809,8.809,8.7679,8.7907,1000.0
2005-09-01 12:40:00,19.27,19.29,19.15,19.16,1300.0,8.7998,8.809,8.745,8.7496,1300.0
2005-09-01 12:45:00,19.17,19.25,19.17,19.23,1000.0,8.7542,8.7907,8.7542,8.7816,1000.0
2005-09-01 12:50:00,19.22,19.32,19.22,19.27,2500.0,8.777,8.8227,8.777,8.7998,2500.0
2005-09-01 12:55:00,19.27,19.28,19.25,19.27,800.0,8.7998,8.8044,8.7907,8.7998,800.0
2005-09-01 13:00:00,19.27,19.27,19.23,19.23,1000.0,8.7998,8.7998,8.7816,8.7816,1000.0
2005-09-01 13:05:00,19.2,19.2,19.05,19.05,1700.0,8.7679,8.7679,8.6994,8.6994,1700.0
2005-09-01 13:10:00,19.02,19.02,18.98,18.99,2500.0,8.6857,8.6857,8.6674,8.672,2500.0
2005-09-01 13:15:00,19.0,19.16,19.0,19.15,900.0,8.6765,8.7496,8.6765,8.745,900.0
2005-09-01 13:20:00,19.13,19.15,19.11,19.11,3000.0,8.7359,8.745,8.7268,8.7268,3000.0
2005-09-01 13:25:00,19.08,19.08,19.06,19.07,1900.0,8.7131,8.7131,8.7039,8.7085,1900.0
2005-09-01 13:30:00,19.06,19.1,19.06,19.1,500.0,8.7039,8.7222,8.7039,8.7222,500.0
2005-09-01 13:35:00,19.1,19.1,19.08,19.08,700.0,8.7222,8.7222,8.7131,8.7131,700.0
2005-09-01 13:40:00,19.07,19.07,19.0,19.0,1200.0,8.7085,8.7085,8.6765,8.6765,1200.0
2005-09-01 13:45:00,18.91,18.94,18.91,18.94,700.0,8.6354,8.6491,8.6354,8.6491,700.0
2005-09-01 13:50:00,18.92,19.0,18.91,19.0,2000.0,8.64,8.6765,8.6354,8.6765,2000.0
2005-09-01 13:55:00,19.0,19.0,18.99,18.99,600.0,8.6765,8.6765,8.672,8.672,600.0
2005-09-01 14:00:00,18.95,18.99,18.93,18.98,1100.0,8.6537,8.672,8.6446,8.6674,1100.0
2005-09-01 14:05:00,18.97,19.14,18.97,19.09,3700.0,8.6628,8.7405,8.6628,8.7176,3700.0
2005-09-01 14:10:00,19.03,19.09,19.03,19.06,700.0,8.6902,8.7176,8.6902,8.7039,700.0
2005-09-01 14:15:00,19.05,19.05,19.03,19.03,800.0,8.6994,8.6994,8.6902,8.6902,800.0
2005-09-01 14:20:00,19.0,19.04,19.0,19.03,1800.0,8.6765,8.6948,8.6765,8.6902,1800.0
2005-09-01 14:25:00,19.03,19.03,18.97,19.02,2200.0,8.6902,8.6902,8.6628,8.6857,2200.0
2005-09-01 14:30:00,19.02,19.09,19.02,19.08,1000.0,8.6857,8.7176,8.6857,8.7131,1000.0
2005-09-01 14:35:00,19.12,19.12,19.0,19.0,2300.0,8.7313,8.7313,8.6765,8.6765,2300.0
2005-09-01 14:40:00,19.0,19.04,18.99,19.03,2000.0,8.6765,8.6948,8.672,8.6902,2000.0
2005-09-01 14:45:00,19.06,19.11,19.02,19.02,2200.0,8.7039,8.7268,8.6857,8.6857,2200.0
2005-09-01 14:50:00,19.02,19.03,19.0,19.0,2000.0,8.6857,8.6902,8.6765,8.6765,2000.0
2005-09-01 14:55:00,18.99,18.99,18.9,18.92,1200.0,8.672,8.672,8.6309,8.64,1200.0
2005-09-01 15:00:00,18.91,18.91,18.82,18.88,3600.0,8.6354,8.6354,8.5943,8.6217,3600.0
2005-09-01 15:05:00,18.89,18.99,18.89,18.97,5800.0,8.6263,8.672,8.6263,8.6628,5800.0
2005-09-01 15:10:00,18.95,18.98,18.95,18.98,2500.0,8.6537,8.6674,8.6537,8.6674,2500.0
2005-09-01 15:15:00,19.0,19.02,18.97,18.97,1800.0,8.6765,8.6857,8.6628,8.6628,1800.0
2005-09-01 15:20:00,18.99,19.0,18.97,19.0,2100.0,8.672,8.6765,8.6628,8.6765,2100.0
2005-09-01 15:25:00,19.0,19.02,19.0,19.0,2200.0,8.6765,8.6857,8.6765,8.6765,2200.0
2005-09-01 15:30:00,19.0,19.05,19.0,19.04,1600.0,8.6765,8.6994,8.6765,8.6948,1600.0
2005-09-01 15:35:00,19.05,19.06,19.03,19.03,2800.0,8.6994,8.7039,8.6902,8.6902,2800.0
2005-09-01 15:40:00,19.02,19.03,19.0,19.02,1600.0,8.6857,8.6902,8.6765,8.6857,1600.0
2005-09-01 15:45:00,19.03,19.05,19.03,19.04,2300.0,8.6902,8.6994,8.6902,8.6948,2300.0
2005-09-01 15:50:00,19.04,19.05,19.02,19.02,900.0,8.6948,8.6994,8.6857,8.6857,900.0
2005-09-01 15:55:00,19.02,19.03,19.01,19.01,2500.0,8.6857,8.6902,8.6811,8.6811,2500.0
2005-09-02 09:30:00,19.07,19.07,19.07,19.07,700.0,8.7085,8.7085,8.7085,8.7085,700.0
2005-09-02 09:35:00,19.08,19.08,19.08,19.08,200.0,8.7131,8.7131,8.7131,8.7131,200.0
2005-09-02 09:40:00,19.07,19.07,19.01,19.07,600.0,8.7085,8.7085,8.6811,8.7085,600.0
2005-09-02 09:45:00,19.08,19.08,19.06,19.06,200.0,8.7131,8.7131,8.7039,8.7039,200.0
2005-09-02 09:50:00,19.09,19.09,19.01,19.02,1400.0,8.7176,8.7176,8.6811,8.6857,1400.0
2005-09-02 09:55:00,19.02,19.05,19.02,19.05,1300.0,8.6857,8.6994,8.6857,8.6994,1300.0
2005-09-02 10:00:00,19.02,19.02,19.02,19.02,200.0,8.6857,8.6857,8.6857,8.6857,200.0
2005-09-02 10:05:00,19.06,19.09,19.06,19.08,2000.0,8.7039,8.7176,8.7039,8.7131,2000.0
2005-09-02 10:10:00,19.08,19.09,19.08,19.09,400.0,8.7131,8.7176,8.7131,8.7176,400.0
2005-09-02 10:15:00,19.06,19.09,19.06,19.09,1600.0,8.7039,8.7176,8.7039,8.7176,1600.0
2005-09-02 10:20:00,19.1,19.1,19.09,19.09,400.0,8.7222,8.7222,8.7176,8.7176,400.0
2005-09-02 10:25:00,19.09,19.1,19.08,19.1,5700.0,8.7176,8.7222,8.7131,8.7222,5700.0
2005-09-02 10:30:00,19.1,19.13,19.1,19.11,900.0,8.7222,8.7359,8.7222,8.7268,900.0
2005-09-02 10:35:00,19.09,19.16,19.09,19.16,4800.0,8.7176,8.7496,8.7176,8.7496,4800.0
2005-09-02 10:40:00,19.12,19.15,19.12,19.15,2100.0,8.7313,8.745,8.7313,8.745,2100.0
2005-09-02 10:45:00,19.15,19.15,19.15,19.15,600.0,8.745,8.745,8.745,8.745,600.0
2005-09-02 10:50:00,19.15,19.15,19.13,19.14,2000.0,8.745,8.745,8.7359,8.7405,2000.0
2005-09-02 10:55:00,19.12,19.15,19.12,19.13,2000.0,8.7313,8.745,8.7313,8.7359,2000.0
2005-09-02 11:00:00,19.13,19.15,19.13,19.15,800.0,8.7359,8.745,8.7359,8.745,800.0
2005-09-02 11:05:00,19.13,19.13,19.07,19.08,1700.0,8.7359,8.7359,8.7085,8.7131,1700.0
2005-09-02 11:10:00,19.08,19.1,19.08,19.1,600.0,8.7131,8.7222,8.7131,8.7222,600.0
2005-09-02 11:15:00,19.1,19.11,19.09,19.1,900.0,8.7222,8.7268,8.7176,8.7222,900.0
2005-09-02 11:20:00,19.09,19.1,19.06,19.06,1100.0,8.7176,8.7222,8.7039,8.7039,1100.0
2005-09-02 11:25:00,19.06,19.1,19.06,19.08,800.0,8.7039,8.7222,8.7039,8.7131,800.0
2005-09-02 11:30:00,19.06,19.07,19.05,19.07,400.0,8.7039,8.7085,8.6994,8.7085,400.0
2005-09-02 11:35:00,19.07,19.07,19.06,19.07,400.0,8.7085,8.7085,8.7039,8.7085,400.0
2005-09-02 11:40:00,19.07,19.07,19.07,19.07,200.0,8.7085,8.7085,8.7085,8.7085,200.0
2005-09-02 11:45:00,19.09,19.09,19.08,19.08,500.0,8.7176,8.7176,8.7131,8.7131,500.0
2005-09-02 11:50:00,19.08,19.09,19.08,19.09,200.0,8.7131,8.7176,8.7131,8.7176,200.0
2005-09-02 11:55:00,19.09,19.09,18.99,19.03,2500.0,8.7176,8.7176,8.672,8.6902,2500.0
2005-09-02 12:00:00,19.02,19.07,19.01,19.06,700.0,8.6857,8.7085,8.6811,8.7039,700.0
2005-09-02 12:05:00,19.06,19.09,19.05,19.05,1500.0,8.7039,8.7176,8.6994,8.6994,1500.0
2005-09-02 12:10:00,19.02,19.09,19.02,19.09,400.0,8.6857,8.7176,8.6857,8.7176,400.0
2005-09-02 12:15:00,19.06,19.07,19.06,19.07,300.0,8.7039,8.7085,8.7039,8.7085,300.0
2005-09-02 12:20:00,19.08,19.1,19.08,19.08,3100.0,8.7131,8.7222,8.7131,8.7131,3100.0
2005-09-02 12:25:00,19.1,19.1,19.1,19.1,400.0,8.7222,8.7222,8.7222,8.7222,400.0
2005-09-02 12:30:00,19.1,19.1,19.1,19.1,400.0,8.7222,8.7222,8.7222,8.7222,400.0
2005-09-02 12:35:00,19.11,19.11,19.11,19.11,500.0,8.7268,8.7268,8.7268,8.7268,500.0
2005-09-02 12:40:00,19.11,19.12,19.11,19.12,1000.0,8.7268,8.7313,8.7268,8.7313,1000.0
2005-09-02 12:45:00,19.13,19.13,19.11,19.11,600.0,8.7359,8.7359,8.7268,8.7268,600.0
2005-09-02 12:50:00,19.1,19.1,19.07,19.07,200.0,8.7222,8.7222,8.7085,8.7085,200.0
2005-09-02 12:55:00,19.09,19.11,19.09,19.11,300.0,8.7176,8.7268,8.7176,8.7268,300.0
2005-09-02 13:00:00,19.11,19.11,19.0,19.0,30800.0,8.7268,8.7268,8.6765,8.6765,30800.0
2005-09-02 13:05:00,19.01,19.04,19.01,19.04,1100.0,8.6811,8.6948,8.6811,8.6948,1100.0
2005-09-02 13:10:00,19.06,19.08,19.06,19.06,600.0,8.7039,8.7131,8.7039,8.7039,600.0
2005-09-02 13:15:00,19.04,19.06,19.0,19.06,1600.0,8.6948,8.7039,8.6765,8.7039,1600.0
2005-09-02 13:20:00,19.06,19.09,19.06,19.09,500.0,8.7039,8.7176,8.7039,8.7176,500.0
2005-09-02 13:25:00,19.09,19.09,19.06,19.06,700.0,8.7176,8.7176,8.7039,8.7039,700.0
2005-09-02 13:30:00,19.04,19.08,19.04,19.08,700.0,8.6948,8.7131,8.6948,8.7131,700.0
2005-09-02 13:35:00,19.09,19.09,19.08,19.08,500.0,8.7176,8.7176,8.7131,8.7131,500.0
2005-09-02 13:40:00,19.09,19.09,19.09,19.09,600.0,8.7176,8.7176,8.7176,8.7176,600.0
2005-09-02 13:45:00,19.08,19.08,19.06,19.06,300.0,8.7131,8.7131,8.7039,8.7039,300.0
2005-09-02 13:50:00,19.08,19.1,19.08,19.09,400.0,8.7131,8.7222,8.7131,8.7176,400.0
2005-09-02 13:55:00,19.09,19.09,19.08,19.09,700.0,8.7176,8.7176,8.7131,8.7176,700.0
2005-09-02 14:00:00,19.08,19.09,19.08,19.09,500.0,8.7131,8.7176,8.7131,8.7176,500.0
2005-09-02 14:05:00,19.09,19.09,19.08,19.08,500.0,8.7176,8.7176,8.7131,8.7131,500.0
2005-09-02 14:10:00,19.06,19.09,19.06,19.09,900.0,8.7039,8.7176,8.7039,8.7176,900.0
2005-09-02 14:15:00,19.09,19.1,19.06,19.1,2900.0,8.7176,8.7222,8.7039,8.7222,2900.0
2005-09-02 14:20:00,19.06,19.06,19.06,19.06,100.0,8.7039,8.7039,8.7039,8.7039,100.0
2005-09-02 14:25:00,19.08,19.08,19.08,19.08,200.0,8.7131,8.7131,8.7131,8.7131,200.0
2005-09-02 14:30:00,19.09,19.09,19.08,19.09,700.0,8.7176,8.7176,8.7131,8.7176,700.0
2005-09-02 14:35:00,19.06,19.06,19.06,19.06,200.0,8.7039,8.7039,8.7039,8.7039,200.0
2005-09-02 14:40:00,19.08,19.08,19.06,19.07,500.0,8.7131,8.7131,8.7039,8.7085,500.0
2005-09-02 14:45:00,19.06,19.06,19.06,19.06,800.0,8.7039,8.7039,8.7039,8.7039,800.0
2005-09-02 14:50:00,19.06,19.06,19.04,19.06,1100.0,8.7039,8.7039,8.6948,8.7039,1100.0
2005-09-02 14:55:00,19.06,19.09,19.06,19.09,6100.0,8.7039,8.7176,8.7039,8.7176,6100.0
2005-09-02 15:00:00,19.07,19.07,19.07,19.07,200.0,8.7085,8.7085,8.7085,8.7085,200.0
2005-09-02 15:05:00,19.09,19.09,19.07,19.07,500.0,8.7176,8.7176,8.7085,8.7085,500.0
2005-09-02 15:10:00,19.08,19.09,19.06,19.09,1400.0,8.7131,8.7176,8.7039,8.7176,1400.0
2005-09-02 15:15:00,19.07,19.07,19.02,19.02,900.0,8.7085,8.7085,8.6857,8.6857,900.0
2005-09-02 15:20:00,19.04,19.04,18.96,18.96,2000.0,8.6948,8.6948,8.6583,8.6583,2000.0
2005-09-02 15:25:00,18.99,19.05,18.99,19.05,1100.0,8.672,8.6994,8.672,8.6994,1100.0
2005-09-02 15:30:00,19.05,19.05,19.0,19.0,700.0,8.6994,8.6994,8.6765,8.6765,700.0
2005-09-02 15:35:00,18.99,18.99,18.95,18.99,1300.0,8.672,8.672,8.6537,8.672,1300.0
2005-09-02 15:40:00,18.99,19.0,18.99,19.0,2200.0,8.672,8.6765,8.672,8.6765,2200.0
2005-09-02 15:45:00,19.01,19.05,19.0,19.05,3000.0,8.6811,8.6994,8.6765,8.6994,3000.0
2005-09-02 15:50:00,19.05,19.05,18.96,18.96,4100.0,8.6994,8.6994,8.6583,8.6583,4100.0
2005-09-02 15:55:00,19.0,19.1,18.97,19.03,5800.0,8.6765,8.7222,8.6628,8.6902,5800.0
2005-09-06 09:30:00,19.05,19.05,19.05,19.05,700.0,8.6994,8.6994,8.6994,8.6994,700.0
2005-09-06 09:35:00,19.12,19.14,19.12,19.14,400.0,8.7313,8.7405,8.7313,8.7405,400.0
2005-09-06 09:40:00,19.19,19.22,19.19,19.22,900.0,8.7633,8.777,8.7633,8.777,900.0
2005-09-06 09:45:00,19.29,19.31,19.27,19.31,1200.0,8.809,8.8181,8.7998,8.8181,1200.0
2005-09-06 09:50:00,19.3,19.33,19.3,19.3,1000.0,8.8135,8.8272,8.8135,8.8135,1000.0
2005-09-06 09:55:00,19.31,19.31,19.3,19.31,900.0,8.8181,8.8181,8.8135,8.8181,900.0
2005-09-06 10:00:00,19.31,19.31,19.3,19.3,1500.0,8.8181,8.8181,8.8135,8.8135,1500.0
2005-09-06 10:05:00,19.34,19.35,19.34,19.35,400.0,8.8318,8.8364,8.8318,8.8364,400.0
2005-09-06 10:10:00,19.37,19.37,19.34,19.34,900.0,8.8455,8.8455,8.8318,8.8318,900.0
2005-09-06 10:15:00,19.29,19.34,19.29,19.34,800.0,8.809,8.8318,8.809,8.8318,800.0
2005-09-06 10:20:00,19.37,19.38,19.37,19.38,400.0,8.8455,8.8501,8.8455,8.8501,400.0
2005-09-06 10:25:00,19.36,19.36,19.36,19.36,5000.0,8.8409,8.8409,8.8409,8.8409,5000.0
2005-09-06 10:30:00,19.38,19.38,19.37,19.37,1700.0,8.8501,8.8501,8.8455,8.8455,1700.0
2005-09-06 10:35:00,19.37,19.38,19.37,19.37,1100.0,8.8455,8.8501,8.8455,8.8455,1100.0
2005-09-06 10:40:00,19.38,19.39,19.38,19.39,6200.0,8.8501,8.8546,8.8501,8.8546,6200.0
2005-09-06 10:45:00,19.39,19.39,19.35,19.35,2300.0,8.8546,8.8546,8.8364,8.8364,2300.0
2005-09-06 10:50:00,19.36,19.36,19.36,19.36,100.0,8.8409,8.8409,8.8409,8.8409,100.0
2005-09-06 10:55:00,19.36,19.37,19.29,19.37,1000.0,8.8409,8.8455,8.809,8.8455,1000.0
2005-09-06 11:00:00,19.38,19.39,19.38,19.39,300.0,8.8501,8.8546,8.8501,8.8546,300.0
2005-09-06 11:05:00,19.39,19.39,19.39,19.39,500.0,8.8546,8.8546,8.8546,8.8546,500.0
2005-09-06 11:10:00,19.39,19.39,19.39,19.39,1400.0,8.8546,8.8546,8.8546,8.8546,1400.0
2005-09-06 11:15:00,19.39,19.39,19.39,19.39,500.0,8.8546,8.8546,8.8546,8.8546,500.0
2005-09-06 11:20:00,19.39,19.39,19.35,19.38,1700.0,8.8546,8.8546,8.8364,8.8501,1700.0
2005-09-06 11:25:00,19.39,19.39,19.39,19.39,100.0,8.8546,8.8546,8.8546,8.8546,100.0
2005-09-06 11:30:00,19.37,19.39,19.37,19.39,11300.0,8.8455,8.8546,8.8455,8.8546,11300.0
2005-09-06 11:35:00,19.39,19.39,19.33,19.35,2000.0,8.8546,8.8546,8.8272,8.8364,2000.0
2005-09-06 11:40:00,19.39,19.39,19.39,19.39,500.0,8.8546,8.8546,8.8546,8.8546,500.0
2005-09-06 11:45:00,19.39,19.39,19.39,19.39,200.0,8.8546,8.8546,8.8546,8.8546,200.0
2005-09-06 11:50:00,19.39,19.39,19.38,19.39,1200.0,8.8546,8.8546,8.8501,8.8546,1200.0
2005-09-06 11:55:00,19.39,19.39,19.39,19.39,400.0,8.8546,8.8546,8.8546,8.8546,400.0
2005-09-06 12:00:00,19.39,19.39,19.39,19.39,200.0,8.8546,8.8546,8.8546,8.8546,200.0
2005-09-06 12:05:00,19.39,19.39,19.32,19.37,1900.0,8.8546,8.8546,8.8227,8.8455,1900.0
2005-09-06 12:10:00,19.37,19.37,19.37,19.37,0.0,8.8455,8.8455,8.8455,8.8455,0.0
2005-09-06 12:15:00,19.37,19.38,19.37,19.38,300.0,8.8455,8.8501,8.8455,8.8501,300.0
2005-09-06 12:20:00,19.39,19.39,19.3,19.35,1100.0,8.8546,8.8546,8.8135,8.8364,1100.0
2005-09-06 12:25:00,19.35,19.35,19.35,19.35,900.0,8.8364,8.8364,8.8364,8.8364,900.0
2005-09-06 12:30:00,19.35,19.36,19.35,19.36,1300.0,8.8364,8.8409,8.8364,8.8409,1300.0
2005-09-06 12:35:00,19.39,19.39,19.39,19.39,1000.0,8.8546,8.8546,8.8546,8.8546,1000.0
2005-09-06 12:40:00,19.39,19.39,19.39,19.39,1900.0,8.8546,8.8546,8.8546,8.8546,1900.0
2005-09-06 12:45:00,19.39,19.39,19.38,19.38,500.0,8.8546,8.8546,8.8501,8.8501,500.0
2005-09-06 12:50:00,19.39,19.39,19.39,19.39,100.0,8.8546,8.8546,8.8546,8.8546,100.0
2005-09-06 12:55:00,19.39,19.39,19.39,19.39,1000.0,8.8546,8.8546,8.8546,8.8546,1000.0
2005-09-06 13:00:00,19.39,19.39,19.35,19.36,2200.0,8.8546,8.8546,8.8364,8.8409,2200.0
2005-09-06 13:05:00,19.38,19.38,19.38,19.38,300.0,8.8501,8.8501,8.8501,8.8501,300.0
2005-09-06 13:10:00,19.38,19.39,19.38,19.39,5300.0,8.8501,8.8546,8.8501,8.8546,5300.0
2005-09-06 13:15:00,19.39,19.39,19.39,19.39,300.0,8.8546,8.8546,8.8546,8.8546,300.0
2005-09-06 13:20:00,19.35,19.37,19.35,19.37,400.0,8.8364,8.8455,8.8364,8.8455,400.0
2005-09-06 13:25:00,19.34,19.37,19.34,19.37,500.0,8.8318,8.8455,8.8318,8.8455,500.0
2005-09-06 13:30:00,19.38,19.39,19.32,19.32,600.0,8.8501,8.8546,8.8227,8.8227,600.0
2005-09-06 13:35:00,19.36,19.36,19.36,19.36,200.0,8.8409,8.8409,8.8409,8.8409,200.0
2005-09-06 13:40:00,19.33,19.34,19.3,19.34,1400.0,8.8272,8.8318,8.8135,8.8318,1400.0
2005-09-06 13:45:00,19.34,19.34,19.34,19.34,2000.0,8.8318,8.8318,8.8318,8.8318,2000.0
2005-09-06 13:50:00,19.31,19.33,19.26,19.3,2300.0,8.8181,8.8272,8.7953,8.8135,2300.0
2005-09-06 13:55:00,19.3,19.3,19.28,19.3,700.0,8.8135,8.8135,8.8044,8.8135,700.0
2005-09-06 14:00:00,19.3,19.33,19.25,19.33,2400.0,8.8135,8.8272,8.7907,8.8272,2400.0
2005-09-06 14:05:00,19.33,19.33,19.33,19.33,100.0,8.8272,8.8272,8.8272,8.8272,100.0
2005-09-06 14:10:00,19.32,19.34,19.32,19.34,600.0,8.8227,8.8318,8.8227,8.8318,600.0
2005-09-06 14:15:00,19.34,19.34,19.34,19.34,3000.0,8.8318,8.8318,8.8318,8.8318,3000.0
2005-09-06 14:20:00,19.34,19.34,19.33,19.33,200.0,8.8318,8.8318,8.8272,8.8272,200.0
2005-09-06 14:25:00,19.33,19.35,19.31,19.33,600.0,8.8272,8.8364,8.8181,8.8272,600.0
2005-09-06 14:30:00,19.33,19.34,19.3,19.3,600.0,8.8272,8.8318,8.8135,8.8135,600.0
2005-09-06 14:35:00,19.33,19.33,19.33,19.33,100.0,8.8272,8.8272,8.8272,8.8272,100.0
2005-09-06 14:40:00,19.33,19.35,19.31,19.35,600.0,8.8272,8.8364,8.8181,8.8364,600.0
2005-09-06 14:45:00,19.35,19.35,19.3,19.31,500.0,8.8364,8.8364,8.8135,8.8181,500.0
2005-09-06 14:50:00,19.35,19.37,19.35,19.37,2100.0,8.8364,8.8455,8.8364,8.8455,2100.0
2005-09-06 14:55:00,19.38,19.38,19.33,19.33,600.0,8.8501,8.8501,8.8272,8.8272,600.0
2005-09-06 15:00:00,19.38,19.38,19.38,19.38,200.0,8.8501,8.8501,8.8501,8.8501,200.0
2005-09-06 15:05:00,19.38,19.38,19.35,19.35,400.0,8.8501,8.8501,8.8364,8.8364,400.0
2005-09-06 15:10:00,19.38,19.39,19.38,19.39,1100.0,8.8501,8.8546,8.8501,8.8546,1100.0
2005-09-06 15:15:00,19.3,19.37,19.3,19.37,1800.0,8.8135,8.8455,8.8135,8.8455,1800.0
2005-09-06 15:20:00,19.37,19.39,19.34,19.34,800.0,8.8455,8.8546,8.8318,8.8318,800.0
2005-09-06 15:25:00,19.38,19.38,19.29,19.32,3400.0,8.8501,8.8501,8.809,8.8227,3400.0
2005-09-06 15:30:00,19.31,19.35,19.23,19.23,5200.0,8.8181,8.8364,8.7816,8.7816,5200.0
2005-09-06 15:35:00,19.29,19.34,19.24,19.33,6600.0,8.809,8.8318,8.7861,8.8272,6600.0
2005-09-06 15:40:00,19.33,19.33,19.23,19.29,1700.0,8.8272,8.8272,8.7816,8.809,1700.0
2005-09-06 15:45:00,19.29,19.29,19.21,19.22,2100.0,8.809,8.809,8.7724,8.777,2100.0
2005-09-06 15:50:00,19.24,19.32,19.24,19.28,4200.0,8.7861,8.8227,8.7861,8.8044,4200.0
2005-09-06 15:55:00,19.28,19.31,19.26,19.31,3800.0,8.8044,8.8181,8.7953,8.8181,3800.0
2005-09-07 09:30:00,19.34,19.34,19.34,19.34,200.0,8.8318,8.8318,8.8318,8.8318,200.0
2005-09-07 09:35:00,19.28,19.29,19.2,19.2,1800.0,8.8044,8.809,8.7679,8.7679,1800.0
2005-09-07 09:40:00,19.2,19.2,19.2,19.2,100.0,8.7679,8.7679,8.7679,8.7679,100.0
2005-09-07 09:45:00,19.16,19.16,19.11,19.11,200.0,8.7496,8.7496,8.7268,8.7268,200.0
2005-09-07 09:50:00,19.11,19.11,19.11,19.11,0.0,8.7268,8.7268,8.7268,8.7268,0.0
2005-09-07 09:55:00,19.12,19.12,19.12,19.12,1000.0,8.7313,8.7313,8.7313,8.7313,1000.0
2005-09-07 10:00:00,19.12,19.12,19.12,19.12,100.0,8.7313,8.7313,8.7313,8.7313,100.0
2005-09-07 10:05:00,19.12,19.12,19.12,19.12,0.0,8.7313,8.7313,8.7313,8.7313,0.0
2005-09-07 10:10:00,19.12,19.12,19.12,19.12,100.0,8.7313,8.7313,8.7313,8.7313,100.0
2005-09-07 10:15:00,19.12,19.12,19.12,19.12,0.0,8.7313,8.7313,8.7313,8.7313,0.0
2005-09-07 10:20:00,19.15,19.15,19.04,19.04,31300.0,8.745,8.745,8.6948,8.6948,31300.0
2005-09-07 10:25:00,19.04,19.1,19.0,19.01,2000.0,8.6948,8.7222,8.6765,8.6811,2000.0
2005-09-07 10:30:00,19.04,19.06,19.04,19.06,300.0,8.6948,8.7039,8.6948,8.7039,300.0
2005-09-07 10:35:00,19.09,19.12,19.09,19.12,1100.0,8.7176,8.7313,8.7176,8.7313,1100.0
2005-09-07 10:40:00,19.1,19.1,19.09,19.1,500.0,8.7222,8.7222,8.7176,8.7222,500.0
2005-09-07 10:45:00,19.1,19.1,19.1,19.1,200.0,8.7222,8.7222,8.7222,8.7222,200.0
2005-09-07 10:50:00,19.13,19.13,19.11,19.13,1100.0,8.7359,8.7359,8.7268,8.7359,1100.0
2005-09-07 10:55:00,19.14,19.14,19.1,19.1,3500.0,8.7405,8.7405,8.7222,8.7222,3500.0
2005-09-07 11:00:00,19.11,19.13,19.11,19.13,500.0,8.7268,8.7359,8.7268,8.7359,500.0
2005-09-07 11:05:00,19.1,19.11,19.1,19.11,1200.0,8.7222,8.7268,8.7222,8.7268,1200.0
2005-09-07 11:10:00,19.11,19.11,19.11,19.11,0.0,8.7268,8.7268,8.7268,8.7268,0.0
2005-09-07 11:15:00,19.1,19.1,19.09,19.09,1200.0,8.7222,8.7222,8.7176,8.7176,1200.0
2005-09-07 11:20:00,19.09,19.09,19.09,19.09,200.0,8.7176,8.7176,8.7176,8.7176,200.0
2005-09-07 11:25:00,19.09,19.09,19.09,19.09,0.0,8.7176,8.7176,8.7176,8.7176,0.0
2005-09-07 11:30:00,19.09,19.1,19.09,19.1,1200.0,8.7176,8.7222,8.7176,8.7222,1200.0
2005-09-07 11:35:00,19.11,19.13,19.11,19.13,1200.0,8.7268,8.7359,8.7268,8.7359,1200.0
2005-09-07 11:40:00,19.13,19.14,19.1,19.14,1600.0,8.7359,8.7405,8.7222,8.7405,1600.0
2005-09-07 11:45:00,19.14,19.14,19.14,19.14,1000.0,8.7405,8.7405,8.7405,8.7405,1000.0
2005-09-07 11:50:00,19.12,19.12,19.12,19.12,1000.0,8.7313,8.7313,8.7313,8.7313,1000.0
2005-09-07 11:55:00,19.12,19.12,19.12,19.12,0.0,8.7313,8.7313,8.7313,8.7313,0.0
2005-09-07 12:00:00,19.1,19.1,19.1,19.1,200.0,8.7222,8.7222,8.7222,8.7222,200.0
2005-09-07 12:05:00,19.1,19.1,19.1,19.1,0.0,8.7222,8.7222,8.7222,8.7222,0.0
2005-09-07 12:10:00,19.09,19.09,19.07,19.07,600.0,8.7176,8.7176,8.7085,8.7085,600.0
2005-09-07 12:15:00,19.07,19.07,19.07,19.07,0.0,8.7085,8.7085,8.7085,8.7085,0.0
2005-09-07 12:20:00,19.07,19.07,19.07,19.07,1000.0,8.7085,8.7085,8.7085,8.7085,1000.0
2005-09-07 12:25:00,19.0,19.0,18.99,19.0,1400.0,8.6765,8.6765,8.672,8.6765,1400.0
2005-09-07 12:30:00,19.0,19.01,18.94,18.99,1000.0,8.6765,8.6811,8.6491,8.672,1000.0
2005-09-07 12:35:00,19.0,19.03,18.98,18.98,1000.0,8.6765,8.6902,8.6674,8.6674,1000.0
2005-09-07 12:40:00,18.98,18.98,18.98,18.98,0.0,8.6674,8.6674,8.6674,8.6674,0.0
2005-09-07 12:45:00,18.97,18.97,18.97,18.97,100.0,8.6628,8.6628,8.6628,8.6628,100.0
2005-09-07 12:50:00,18.97,18.99,18.97,18.99,1500.0,8.6628,8.672,8.6628,8.672,1500.0
2005-09-07 12:55:00,19.03,19.03,19.03,19.03,300.0,8.6902,8.6902,8.6902,8.6902,300.0
2005-09-07 13:00:00,19.0,19.04,19.0,19.04,9800.0,8.6765,8.6948,8.6765,8.6948,9800.0
2005-09-07 13:05:00,19.04,19.04,19.04,19.04,0.0,8.6948,8.6948,8.6948,8.6948,0.0
2005-09-07 13:10:00,19.07,19.07,19.07,19.07,100.0,8.7085,8.7085,8.7085,8.7085,100.0
2005-09-07 13:15:00,19.1,19.11,19.08,19.11,1200.0,8.7222,8.7268,8.7131,8.7268,1200.0
2005-09-07 13:20:00,19.08,19.08,19.04,19.04,800.0,8.7131,8.7131,8.6948,8.6948,800.0
2005-09-07 13:25:00,19.04,19.04,19.04,19.04,0.0,8.6948,8.6948,8.6948,8.6948,0.0
2005-09-07 13:30:00,19.03,19.07,19.03,19.05,700.0,8.6902,8.7085,8.6902,8.6994,700.0
2005-09-07 13:35:00,19.06,19.06,19.06,19.06,900.0,8.7039,8.7039,8.7039,8.7039,900.0
2005-09-07 13:40:00,19.06,19.15,19.06,19.1,1300.0,8.7039,8.745,8.7039,8.7222,1300.0
2005-09-07 13:45:00,19.09,19.09,19.06,19.09,1100.0,8.7176,8.7176,8.7039,8.7176,1100.0
2005-09-07 13:50:00,19.09,19.09,19.07,19.07,300.0,8.7176,8.7176,8.7085,8.7085,300.0
2005-09-07 13:55:00,19.07,19.07,19.07,19.07,300.0,8.7085,8.7085,8.7085,8.7085,300.0
2005-09-07 14:00:00,19.11,19.11,19.06,19.11,800.0,8.7268,8.7268,8.7039,8.7268,800.0
2005-09-07 14:05:00,19.12,19.15,19.08,19.15,2000.0,8.7313,8.745,8.7131,8.745,2000.0
2005-09-07 14:10:00,19.12,19.12,19.06,19.06,1200.0,8.7313,8.7313,8.7039,8.7039,1200.0
2005-09-07 14:15:00,19.1,19.1,19.05,19.05,600.0,8.7222,8.7222,8.6994,8.6994,600.0
2005-09-07 14:20:00,19.05,19.05,19.05,19.05,100.0,8.6994,8.6994,8.6994,8.6994,100.0
2005-09-07 14:25:00,19.06,19.06,19.05,19.05,2000.0,8.7039,8.7039,8.6994,8.6994,2000.0
2005-09-07 14:30:00,19.05,19.06,19.05,19.06,600.0,8.6994,8.7039,8.6994,8.7039,600.0
2005-09-07 14:35:00,19.05,19.05,19.04,19.04,3200.0,8.6994,8.6994,8.6948,8.6948,3200.0
2005-09-07 14:40:00,19.04,19.04,19.04,19.04,200.0,8.6948,8.6948,8.6948,8.6948,200.0
2005-09-07 14:45:00,19.05,19.07,19.05,19.07,700.0,8.6994,8.7085,8.6994,8.7085,700.0
2005-09-07 14:50:00,19.05,19.07,19.05,19.05,1200.0,8.6994,8.7085,8.6994,8.6994,1200.0
2005-09-07 14:55:00,19.05,19.09,19.05,19.07,1000.0,8.6994,8.7176,8.6994,8.7085,1000.0
2005-09-07 15:00:00,19.07,19.07,19.07,19.07,200.0,8.7085,8.7085,8.7085,8.7085,200.0
2005-09-07 15:05:00,19.08,19.08,19.07,19.07,300.0,8.7131,8.7131,8.7085,8.7085,300.0
2005-09-07 15:10:00,19.08,19.09,19.06,19.06,2700.0,8.7131,8.7176,8.7039,8.7039,2700.0
2005-09-07 15:15:00,19.08,19.08,19.04,19.04,5900.0,8.7131,8.7131,8.6948,8.6948,5900.0
2005-09-07 15:20:00,19.03,19.1,19.03,19.08,4500.0,8.6902,8.7222,8.6902,8.7131,4500.0
2005-09-07 15:25:00,19.08,19.08,19.08,19.08,200.0,8.7131,8.7131,8.7131,8.7131,200.0
2005-09-07 15:30:00,19.08,19.1,19.08,19.09,3200.0,8.7131,8.7222,8.7131,8.7176,3200.0
2005-09-07 15:35:00,19.09,19.15,19.09,19.11,1800.0,8.7176,8.745,8.7176,8.7268,1800.0
2005-09-07 15:40:00,19.15,19.15,19.11,19.11,300.0,8.745,8.745,8.7268,8.7268,300.0
2005-09-07 15:45:00,19.1,19.22,19.1,19.14,1700.0,8.7222,8.777,8.7222,8.7405,1700.0
2005-09-07 15:50:00,19.11,19.11,19.03,19.03,15400.0,8.7268,8.7268,8.6902,8.6902,15400.0
2005-09-07 15:55:00,19.0,19.02,19.0,19.02,1900.0,8.6765,8.6857,8.6765,8.6857,1900.0
2005-09-08 09:30:00,19.02,19.02,19.02,19.02,200.0,8.6857,8.6857,8.6857,8.6857,200.0
2005-09-08 09:35:00,19.02,19.02,19.02,19.02,0.0,8.6857,8.6857,8.6857,8.6857,0.0
2005-09-08 09:40:00,19.0,19.0,19.0,19.0,400.0,8.6765,8.6765,8.6765,8.6765,400.0
2005-09-08 09:45:00,19.0,19.0,19.0,19.0,200.0,8.6765,8.6765,8.6765,8.6765,200.0
2005-09-08 09:50:00,18.99,18.99,18.98,18.98,200.0,8.672,8.672,8.6674,8.6674,200.0
2005-09-08 09:55:00,18.98,18.98,18.97,18.97,1100.0,8.6674,8.6674,8.6628,8.6628,1100.0
2005-09-08 10:00:00,18.97,18.98,18.96,18.96,400.0,8.6628,8.6674,8.6583,8.6583,400.0
2005-09-08 10:05:00,18.92,18.92,18.92,18.92,100.0,8.64,8.64,8.64,8.64,100.0
2005-09-08 10:10:00,18.9,18.9,18.88,18.88,400.0,8.6309,8.6309,8.6217,8.6217,400.0
2005-09-08 10:15:00,18.85,18.86,18.81,18.81,2600.0,8.608,8.6126,8.5898,8.5898,2600.0
2005-09-08 10:20:00,18.84,18.84,18.8,18.83,1800.0,8.6035,8.6035,8.5852,8.5989,1800.0
2005-09-08 10:25:00,18.84,19.15,18.84,19.1,4600.0,8.6035,8.745,8.6035,8.7222,4600.0
2005-09-08 10:30:00,19.1,19.1,19.1,19.1,0.0,8.7222,8.7222,8.7222,8.7222,0.0
2005-09-08 10:35:00,19.09,19.09,19.01,19.01,1000.0,8.7176,8.7176,8.6811,8.6811,1000.0
2005-09-08 10:40:00,19.0,19.0,19.0,19.0,300.0,8.6765,8.6765,8.6765,8.6765,300.0
2005-09-08 10:45:00,19.02,19.02,19.02,19.02,100.0,8.6857,8.6857,8.6857,8.6857,100.0
2005-09-08 10:50:00,19.02,19.02,19.0,19.0,1800.0,8.6857,8.6857,8.6765,8.6765,1800.0
2005-09-08 10:55:00,19.0,19.02,19.0,19.02,300.0,8.6765,8.6857,8.6765,8.6857,300.0
2005-09-08 11:00:00,19.01,19.01,19.01,19.01,500.0,8.6811,8.6811,8.6811,8.6811,500.0
2005-09-08 11:05:00,19.01,19.01,19.01,19.01,400.0,8.6811,8.6811,8.6811,8.6811,400.0
2005-09-08 11:10:00,19.0,19.0,19.0,19.0,700.0,8.6765,8.6765,8.6765,8.6765,700.0
2005-09-08 11:15:00,18.99,18.99,18.99,18.99,700.0,8.672,8.672,8.672,8.672,700.0
2005-09-08 11:20:00,19.01,19.01,19.01,19.01,1200.0,8.6811,8.6811,8.6811,8.6811,1200.0
2005-09-08 11:25:00,19.02,19.03,19.0,19.02,3100.0,8.6857,8.6902,8.6765,8.6857,3100.0
2005-09-08 11:30:00,19.01,19.05,19.01,19.01,2600.0,8.6811,8.6994,8.6811,8.6811,2600.0
2005-09-08 11:35:00,19.01,19.01,19.01,19.01,700.0,8.6811,8.6811,8.6811,8.6811,700.0
2005-09-08 11:40:00,19.01,19.01,19.01,19.01,400.0,8.6811,8.6811,8.6811,8.6811,400.0
2005-09-08 11:45:00,19.01,19.07,19.01,19.02,1700.0,8.6811,8.7085,8.6811,8.6857,1700.0
2005-09-08 11:50:00,19.0,19.0,19.0,19.0,1100.0,8.6765,8.6765,8.6765,8.6765,1100.0
2005-09-08 11:55:00,19.0,19.0,19.0,19.0,0.0,8.6765,8.6765,8.6765,8.6765,0.0
2005-09-08 12:00:00,19.0,19.0,19.0,19.0,6100.0,8.6765,8.6765,8.6765,8.6765,6100.0
2005-09-08 12:05:00,19.0,19.05,19.0,19.0,49900.0,8.6765,8.6994,8.6765,8.6765,49900.0
2005-09-08 12:10:00,19.0,19.09,19.0,19.09,1700.0,8.6765,8.7176,8.6765,8.7176,1700.0
2005-09-08 12:15:00,19.07,19.07,19.07,19.07,200.0,8.7085,8.7085,8.7085,8.7085,200.0
2005-09-08 12:20:00,19.08,19.08,19.06,19.06,1600.0,8.7131,8.7131,8.7039,8.7039,1600.0
2005-09-08 12:25:00,19.05,19.09,19.05,19.08,8000.0,8.6994,8.7176,8.6994,8.7131,8000.0
2005-09-08 12:30:00,19.08,19.08,19.08,19.08,0.0,8.7131,8.7131,8.7131,8.7131,0.0
2005-09-08 12:35:00,19.09,19.09,19.09,19.09,500.0,8.7176,8.7176,8.7176,8.7176,500.0
2005-09-08 12:40:00,19.08,19.08,19.03,19.03,3400.0,8.7131,8.7131,8.6902,8.6902,3400.0
2005-09-08 12:45:00,19.05,19.05,19.03,19.03,800.0,8.6994,8.6994,8.6902,8.6902,800.0
2005-09-08 12:50:00,19.04,19.09,19.04,19.05,3200.0,8.6948,8.7176,8.6948,8.6994,3200.0
2005-09-08 12:55:00,19.05,19.05,19.05,19.05,0.0,8.6994,8.6994,8.6994,8.6994,0.0
2005-09-08 13:00:00,19.05,19.05,19.04,19.04,1200.0,8.6994,8.6994,8.6948,8.6948,1200.0
2005-09-08 13:05:00,19.04,19.05,19.04,19.05,1100.0,8.6948,8.6994,8.6948,8.6994,1100.0
2005-09-08 13:10:00,19.05,19.05,19.05,19.05,9100.0,8.6994,8.6994,8.6994,8.6994,9100.0
2005-09-08 13:15:00,19.05,19.05,19.03,19.03,6000.0,8.6994,8.6994,8.6902,8.6902,6000.0
2005-09-08 13:20:00,19.03,19.03,19.01,19.01,8000.0,8.6902,8.6902,8.6811,8.6811,8000.0
2005-09-08 13:25:00,19.0,19.06,19.0,19.01,29000.0,8.6765,8.7039,8.6765,8.6811,29000.0
2005-09-08 13:30:00,19.03,19.03,19.03,19.03,200.0,8.6902,8.6902,8.6902,8.6902,200.0
2005-09-08 13:35:00,19.03,19.03,19.03,19.03,0.0,8.6902,8.6902,8.6902,8.6902,0.0
2005-09-08 13:40:00,19.03,19.03,19.03,19.03,0.0,8.6902,8.6902,8.6902,8.6902,0.0
2005-09-08 13:45:00,19.03,19.03,19.03,19.03,0.0,8.6902,8.6902,8.6902,8.6902,0.0
2005-09-08 13:50:00,19.04,19.09,19.04,19.09,4500.0,8.6948,8.7176,8.6948,8.7176,4500.0
2005-09-08 13:55:00,19.09,19.09,19.09,19.09,0.0,8.7176,8.7176,8.7176,8.7176,0.0
2005-09-08 14:00:00,19.09,19.09,19.09,19.09,0.0,8.7176,8.7176,8.7176,8.7176,0.0
2005-09-08 14:05:00,19.06,19.11,19.06,19.11,4800.0,8.7039,8.7268,8.7039,8.7268,4800.0
2005-09-08 14:10:00,19.1,19.11,19.1,19.11,500.0,8.7222,8.7268,8.7222,8.7268,500.0
2005-09-08 14:15:00,19.08,19.08,19.07,19.07,700.0,8.7131,8.7131,8.7085,8.7085,700.0
2005-09-08 14:20:00,19.12,19.12,19.06,19.06,2600.0,8.7313,8.7313,8.7039,8.7039,2600.0
2005-09-08 14:25:00,19.06,19.08,19.04,19.04,1600.0,8.7039,8.7131,8.6948,8.6948,1600.0
2005-09-08 14:30:00,19.07,19.07,19.07,19.07,200.0,8.7085,8.7085,8.7085,8.7085,200.0
2005-09-08 14:35:00,19.07,19.1,19.07,19.1,49200.0,8.7085,8.7222,8.7085,8.7222,49200.0
2005-09-08 14:40:00,19.06,19.16,19.06,19.16,1600.0,8.7039,8.7496,8.7039,8.7496,1600.0
2005-09-08 14:45:00,19.13,19.17,19.13,19.17,500.0,8.7359,8.7542,8.7359,8.7542,500.0
2005-09-08 14:50:00,19.17,19.17,19.17,19.17,0.0,8.7542,8.7542,8.7542,8.7542,0.0
2005-09-08 14:55:00,19.15,19.18,19.15,19.18,2000.0,8.745,8.7587,8.745,8.7587,2000.0
2005-09-08 15:00:00,19.17,19.17,19.12,19.14,3500.0,8.7542,8.7542,8.7313,8.7405,3500.0
2005-09-08 15:05:00,19.14,19.14,19.14,19.14,0.0,8.7405,8.7405,8.7405,8.7405,0.0
2005-09-08 15:10:00,19.14,19.14,19.11,19.11,1600.0,8.7405,8.7405,8.7268,8.7268,1600.0
2005-09-08 15:15:00,19.12,19.12,19.07,19.07,1100.0,8.7313,8.7313,8.7085,8.7085,1100.0
2005-09-08 15:20:00,19.07,19.13,19.07,19.12,2000.0,8.7085,8.7359,8.7085,8.7313,2000.0
2005-09-08 15:25:00,19.12,19.13,19.12,19.13,300.0,8.7313,8.7359,8.7313,8.7359,300.0
2005-09-08 15:30:00,19.12,19.12,19.08,19.09,600.0,8.7313,8.7313,8.7131,8.7176,600.0
2005-09-08 15:35:00,19.11,19.11,19.1,19.1,200.0,8.7268,8.7268,8.7222,8.7222,200.0
2005-09-08 15:40:00,19.09,19.1,19.04,19.1,1500.0,8.7176,8.7222,8.6948,8.7222,1500.0
2005-09-08 15:45:00,19.12,19.16,19.12,19.16,3200.0,8.7313,8.7496,8.7313,8.7496,3200.0
2005-09-08 15:50:00,19.16,19.2,19.14,19.2,2700.0,8.7496,8.7679,8.7405,8.7679,2700.0
2005-09-08 15:55:00,19.2,19.2,19.18,19.18,400.0,8.7679,8.7679,8.7587,8.7587,400.0
2005-09-09 09:30:00,19.25,19.29,19.25,19.29,1700.0,8.7907,8.809,8.7907,8.809,1700.0
2005-09-09 09:35:00,19.21,19.25,19.21,19.25,25300.0,8.7724,8.7907,8.7724,8.7907,25300.0
2005-09-09 09:40:00,19.19,19.23,19.19,19.23,400.0,8.7633,8.7816,8.7633,8.7816,400.0
2005-09-09 09:45:00,19.19,19.19,19.19,19.19,900.0,8.7633,8.7633,8.7633,8.7633,900.0
2005-09-09 09:50:00,19.24,19.25,19.24,19.25,2400.0,8.7861,8.7907,8.7861,8.7907,2400.0
2005-09-09 09:55:00,19.25,19.25,19.19,19.25,500.0,8.7907,8.7907,8.7633,8.7907,500.0
2005-09-09 10:00:00,19.25,19.25,19.25,19.25,800.0,8.7907,8.7907,8.7907,8.7907,800.0
2005-09-09 10:05:00,19.25,19.25,19.21,19.21,1400.0,8.7907,8.7907,8.7724,8.7724,1400.0
2005-09-09 10:10:00,19.24,19.25,19.24,19.25,1800.0,8.7861,8.7907,8.7861,8.7907,1800.0
2005-09-09 10:15:00,19.23,19.24,19.21,19.24,1500.0,8.7816,8.7861,8.7724,8.7861,1500.0
2005-09-09 10:20:00,19.24,19.25,19.2,19.2,1400.0,8.7861,8.7907,8.7679,8.7679,1400.0
2005-09-09 10:25:00,19.22,19.24,19.22,19.23,27700.0,8.777,8.7861,8.777,8.7816,27700.0
2005-09-09 10:30:00,19.22,19.24,19.22,19.24,1500.0,8.777,8.7861,8.777,8.7861,1500.0
2005-09-09 10:35:00,19.25,19.25,19.21,19.21,2500.0,8.7907,8.7907,8.7724,8.7724,2500.0
2005-09-09 10:40:00,19.22,19.24,19.22,19.24,600.0,8.777,8.7861,8.777,8.7861,600.0
2005-09-09 10:45:00,19.24,19.26,19.24,19.25,2500.0,8.7861,8.7953,8.7861,8.7907,2500.0
2005-09-09 10:50:00,19.29,19.29,19.27,19.28,1700.0,8.809,8.809,8.7998,8.8044,1700.0
2005-09-09 10:55:00,19.26,19.34,19.26,19.29,3100.0,8.7953,8.8318,8.7953,8.809,3100.0
2005-09-09 11:00:00,19.29,19.31,19.27,19.27,1200.0,8.809,8.8181,8.7998,8.7998,1200.0
2005-09-09 11:05:00,19.29,19.31,19.29,19.3,2100.0,8.809,8.8181,8.809,8.8135,2100.0
2005-09-09 11:10:00,19.31,19.31,19.31,19.31,400.0,8.8181,8.8181,8.8181,8.8181,400.0
2005-09-09 11:15:00,19.3,19.31,19.3,19.3,300.0,8.8135,8.8181,8.8135,8.8135,300.0
2005-09-09 11:20:00,19.31,19.35,19.3,19.34,3200.0,8.8181,8.8364,8.8135,8.8318,3200.0
2005-09-09 11:25:00,19.34,19.34,19.29,19.31,33100.0,8.8318,8.8318,8.809,8.8181,33100.0
2005-09-09 11:30:00,19.31,19.37,19.29,19.31,3300.0,8.8181,8.8455,8.809,8.8181,3300.0
2005-09-09 11:35:00,19.3,19.3,19.29,19.3,1900.0,8.8135,8.8135,8.809,8.8135,1900.0
2005-09-09 11:40:00,19.3,19.31,19.29,19.29,4000.0,8.8135,8.8181,8.809,8.809,4000.0
2005-09-09 11:45:00,19.29,19.29,19.26,19.26,300.0,8.809,8.809,8.7953,8.7953,300.0
2005-09-09 11:50:00,19.29,19.29,19.27,19.27,500.0,8.809,8.809,8.7998,8.7998,500.0
2005-09-09 11:55:00,19.27,19.3,19.27,19.29,2800.0,8.7998,8.8135,8.7998,8.809,2800.0
2005-09-09 12:00:00,19.26,19.26,19.23,19.23,1200.0,8.7953,8.7953,8.7816,8.7816,1200.0
2005-09-09 12:05:00,19.24,19.24,19.23,19.23,300.0,8.7861,8.7861,8.7816,8.7816,300.0
2005-09-09 12:10:00,19.21,19.24,19.21,19.24,300.0,8.7724,8.7861,8.7724,8.7861,300.0
2005-09-09 12:15:00,19.2,19.21,19.19,19.21,500.0,8.7679,8.7724,8.7633,8.7724,500.0
2005-09-09 12:20:00,19.18,19.22,19.18,19.22,1100.0,8.7587,8.777,8.7587,8.777,1100.0
2005-09-09 12:25:00,19.21,19.21,19.2,19.2,700.0,8.7724,8.7724,8.7679,8.7679,700.0
2005-09-09 12:30:00,19.2,19.21,19.11,19.11,1200.0,8.7679,8.7724,8.7268,8.7268,1200.0
2005-09-09 12:35:00,19.11,19.11,19.11,19.11,100.0,8.7268,8.7268,8.7268,8.7268,100.0
2005-09-09 12:40:00,19.12,19.13,19.12,19.13,200.0,8.7313,8.7359,8.7313,8.7359,200.0
2005-09-09 12:45:00,19.17,19.19,19.17,19.19,700.0,8.7542,8.7633,8.7542,8.7633,700.0
2005-09-09 12:50:00,19.2,19.2,19.17,19.19,1000.0,8.7679,8.7679,8.7542,8.7633,1000.0
2005-09-09 12:55:00,19.17,19.17,19.15,19.15,900.0,8.7542,8.7542,8.745,8.745,900.0
2005-09-09 13:00:00,19.11,19.2,19.1,19.2,3100.0,8.7268,8.7679,8.7222,8.7679,3100.0
2005-09-09 13:05:00,19.2,19.2,19.14,19.14,7700.0,8.7679,8.7679,8.7405,8.7405,7700.0
2005-09-09 13:10:00,19.15,19.19,19.12,19.13,1000.0,8.745,8.7633,8.7313,8.7359,1000.0
2005-09-09 13:15:00,19.16,19.17,19.14,19.17,700.0,8.7496,8.7542,8.7405,8.7542,700.0
2005-09-09 13:20:00,19.15,19.19,19.15,19.19,500.0,8.745,8.7633,8.745,8.7633,500.0
2005-09-09 13:25:00,19.15,19.19,19.15,19.15,2300.0,8.745,8.7633,8.745,8.745,2300.0
2005-09-09 13:30:00,19.14,19.14,19.14,19.14,700.0,8.7405,8.7405,8.7405,8.7405,700.0
2005-09-09 13:35:00,19.14,19.17,19.14,19.17,300.0,8.7405,8.7542,8.7405,8.7542,300.0
2005-09-09 13:40:00,19.18,19.18,19.14,19.14,900.0,8.7587,8.7587,8.7405,8.7405,900.0
2005-09-09 13:45:00,19.17,19.17,19.14,19.14,700.0,8.7542,8.7542,8.7405,8.7405,700.0
2005-09-09 13:50:00,19.14,19.14,19.14,19.14,0.0,8.7405,8.7405,8.7405,8.7405,0.0
2005-09-09 13:55:00,19.13,19.16,19.1,19.16,1800.0,8.7359,8.7496,8.7222,8.7496,1800.0
2005-09-09 14:00:00,19.16,19.19,19.15,19.15,1700.0,8.7496,8.7633,8.745,8.745,1700.0
2005-09-09 14:05:00,19.14,19.15,19.14,19.15,900.0,8.7405,8.745,8.7405,8.745,900.0
2005-09-09 14:10:00,19.14,19.17,19.14,19.16,600.0,8.7405,8.7542,8.7405,8.7496,600.0
2005-09-09 14:15:00,19.15,19.17,19.15,19.16,400.0,8.745,8.7542,8.745,8.7496,400.0
2005-09-09 14:20:00,19.14,19.18,19.14,19.16,1900.0,8.7405,8.7587,8.7405,8.7496,1900.0
2005-09-09 14:25:00,19.17,19.17,19.16,19.17,800.0,8.7542,8.7542,8.7496,8.7542,800.0
2005-09-09 14:30:00,19.13,19.19,19.13,19.19,1300.0,8.7359,8.7633,8.7359,8.7633,1300.0
2005-09-09 14:35:00,19.18,19.22,19.18,19.22,1700.0,8.7587,8.777,8.7587,8.777,1700.0
2005-09-09 14:40:00,19.16,19.16,19.14,19.14,300.0,8.7496,8.7496,8.7405,8.7405,300.0
2005-09-09 14:45:00,19.1,19.13,19.1,19.12,300.0,8.7222,8.7359,8.7222,8.7313,300.0
2005-09-09 14:50:00,19.12,19.12,19.12,19.12,100.0,8.7313,8.7313,8.7313,8.7313,100.0
2005-09-09 14:55:00,19.11,19.12,19.09,19.11,1900.0,8.7268,8.7313,8.7176,8.7268,1900.0
2005-09-09 15:00:00,19.1,19.17,19.1,19.17,1100.0,8.7222,8.7542,8.7222,8.7542,1100.0
2005-09-09 15:05:00,19.23,19.23,19.19,19.2,800.0,8.7816,8.7816,8.7633,8.7679,800.0
2005-09-09 15:10:00,19.19,19.19,19.13,19.13,900.0,8.7633,8.7633,8.7359,8.7359,900.0
2005-09-09 15:15:00,19.14,19.23,19.14,19.21,900.0,8.7405,8.7816,8.7405,8.7724,900.0
2005-09-09 15:20:00,19.16,19.18,19.16,19.17,700.0,8.7496,8.7587,8.7496,8.7542,700.0
2005-09-09 15:25:00,19.17,19.18,19.17,19.18,900.0,8.7542,8.7587,8.7542,8.7587,900.0
2005-09-09 15:30:00,19.17,19.17,19.16,19.16,900.0,8.7542,8.7542,8.7496,8.7496,900.0
2005-09-09 15:35:00,19.14,19.19,19.14,19.16,400.0,8.7405,8.7633,8.7405,8.7496,400.0
2005-09-09 15:40:00,19.16,19.17,19.16,19.17,600.0,8.7496,8.7542,8.7496,8.7542,600.0
2005-09-09 15:45:00,19.15,19.23,19.15,19.22,1400.0,8.745,8.7816,8.745,8.777,1400.0
2005-09-09 15:50:00,19.22,19.25,19.22,19.25,1500.0,8.777,8.7907,8.777,8.7907,1500.0
2005-09-09 15:55:00,19.24,19.25,19.24,19.25,1600.0,8.7861,8.7907,8.7861,8.7907,1600.0
2005-09-12 09:30:00,19.19,19.19,19.13,19.13,1300.0,8.7633,8.7633,8.7359,8.7359,1300.0
2005-09-12 09:35:00,19.12,19.12,19.1,19.1,500.0,8.7313,8.7313,8.7222,8.7222,500.0
2005-09-12 09:40:00,19.04,19.04,19.02,19.04,900.0,8.6948,8.6948,8.6857,8.6948,900.0
2005-09-12 09:45:00,19.04,19.04,19.04,19.04,0.0,8.6948,8.6948,8.6948,8.6948,0.0
2005-09-12 09:50:00,18.96,19.05,18.96,19.05,1000.0,8.6583,8.6994,8.6583,8.6994,1000.0
2005-09-12 09:55:00,19.15,19.15,19.15,19.15,100.0,8.745,8.745,8.745,8.745,100.0
2005-09-12 10:00:00,19.15,19.15,19.15,19.15,0.0,8.745,8.745,8.745,8.745,0.0
2005-09-12 10:05:00,19.11,19.21,19.11,19.21,2200.0,8.7268,8.7724,8.7268,8.7724,2200.0
2005-09-12 10:10:00,19.21,19.21,19.21,19.21,0.0,8.7724,8.7724,8.7724,8.7724,0.0
2005-09-12 10:15:00,19.23,19.23,19.23,19.23,2500.0,8.7816,8.7816,8.7816,8.7816,2500.0
2005-09-12 10:20:00,19.23,19.23,19.23,19.23,0.0,8.7816,8.7816,8.7816,8.7816,0.0
2005-09-12 10:25:00,19.25,19.25,19.24,19.25,1900.0,8.7907,8.7907,8.7861,8.7907,1900.0
2005-09-12 10:30:00,19.2,19.2,19.2,19.2,17000.0,8.7679,8.7679,8.7679,8.7679,17000.0
2005-09-12 10:35:00,19.15,19.15,18.99,18.99,2700.0,8.745,8.745,8.672,8.672,2700.0
2005-09-12 10:40:00,18.96,18.96,18.88,18.88,800.0,8.6583,8.6583,8.6217,8.6217,800.0
2005-09-12 10:45:00,18.78,18.79,18.75,18.79,3900.0,8.5761,8.5806,8.5624,8.5806,3900.0
2005-09-12 10:50:00,18.83,18.85,18.79,18.85,1500.0,8.5989,8.608,8.5806,8.608,1500.0
2005-09-12 10:55:00,18.83,18.83,18.79,18.79,2700.0,8.5989,8.5989,8.5806,8.5806,2700.0
2005-09-12 11:00:00,18.84,18.84,18.75,18.81,2500.0,8.6035,8.6035,8.5624,8.5898,2500.0
2005-09-12 11:05:00,18.78,18.78,18.74,18.78,600.0,8.5761,8.5761,8.5578,8.5761,600.0
2005-09-12 11:10:00,18.74,18.78,18.74,18.78,1100.0,8.5578,8.5761,8.5578,8.5761,1100.0
2005-09-12 11:15:00,18.77,18.78,18.77,18.78,400.0,8.5715,8.5761,8.5715,8.5761,400.0
2005-09-12 11:20:00,18.77,18.79,18.77,18.77,3000.0,8.5715,8.5806,8.5715,8.5715,3000.0
2005-09-12 11:25:00,18.77,18.78,18.77,18.78,1500.0,8.5715,8.5761,8.5715,8.5761,1500.0
2005-09-12 11:30:00,18.77,18.82,18.77,18.77,2200.0,8.5715,8.5943,8.5715,8.5715,2200.0
2005-09-12 11:35:00,18.77,18.82,18.77,18.82,400.0,8.5715,8.5943,8.5715,8.5943,400.0
2005-09-12 11:40:00,18.8,18.82,18.8,18.82,800.0,8.5852,8.5943,8.5852,8.5943,800.0
2005-09-12 11:45:00,18.82,18.87,18.82,18.82,1300.0,8.5943,8.6172,8.5943,8.5943,1300.0
2005-09-12 11:50:00,18.8,18.8,18.8,18.8,200.0,8.5852,8.5852,8.5852,8.5852,200.0
2005-09-12 11:55:00,18.81,18.84,18.81,18.84,1800.0,8.5898,8.6035,8.5898,8.6035,1800.0
2005-09-12 12:00:00,18.83,18.89,18.83,18.89,1100.0,8.5989,8.6263,8.5989,8.6263,1100.0
2005-09-12 12:05:00,18.89,18.89,18.83,18.85,1600.0,8.6263,8.6263,8.5989,8.608,1600.0
2005-09-12 12:10:00,18.86,18.88,18.84,18.88,1000.0,8.6126,8.6217,8.6035,8.6217,1000.0
2005-09-12 12:15:00,18.88,18.88,18.88,18.88,0.0,8.6217,8.6217,8.6217,8.6217,0.0
2005-09-12 12:20:00,18.85,18.88,18.85,18.88,400.0,8.608,8.6217,8.608,8.6217,400.0
2005-09-12 12:25:00,18.86,18.86,18.84,18.84,2600.0,8.6126,8.6126,8.6035,8.6035,2600.0
2005-09-12 12:30:00,18.83,18.83,18.83,18.83,200.0,8.5989,8.5989,8.5989,8.5989,200.0
2005-09-12 12:35:00,18.84,18.84,18.82,18.82,500.0,8.6035,8.6035,8.5943,8.5943,500.0
2005-09-12 12:40:00,18.82,18.82,18.8,18.8,600.0,8.5943,8.5943,8.5852,8.5852,600.0
2005-09-12 12:45:00,18.8,18.81,18.8,18.81,1700.0,8.5852,8.5898,8.5852,8.5898,1700.0
2005-09-12 12:50:00,18.85,18.85,18.85,18.85,200.0,8.608,8.608,8.608,8.608,200.0
2005-09-12 12:55:00,18.83,18.83,18.82,18.83,1300.0,8.5989,8.5989,8.5943,8.5989,1300.0
2005-09-12 13:00:00,18.81,18.85,18.81,18.85,600.0,8.5898,8.608,8.5898,8.608,600.0
2005-09-12 13:05:00,18.8,18.82,18.8,18.81,2700.0,8.5852,8.5943,8.5852,8.5898,2700.0
2005-09-12 13:10:00,18.81,18.81,18.8,18.8,1100.0,8.5898,8.5898,8.5852,8.5852,1100.0
2005-09-12 13:15:00,18.8,18.82,18.8,18.82,1300.0,8.5852,8.5943,8.5852,8.5943,1300.0
2005-09-12 13:20:00,18.82,18.88,18.82,18.88,1900.0,8.5943,8.6217,8.5943,8.6217,1900.0
2005-09-12 13:25:00,18.85,18.9,18.8,18.9,3000.0,8.608,8.6309,8.5852,8.6309,3000.0
2005-09-12 13:30:00,18.84,18.84,18.8,18.8,700.0,8.6035,8.6035,8.5852,8.5852,700.0
2005-09-12 13:35:00,18.8,18.95,18.8,18.94,3200.0,8.5852,8.6537,8.5852,8.6491,3200.0
2005-09-12 13:40:00,18.94,18.94,18.85,18.88,1000.0,8.6491,8.6491,8.608,8.6217,1000.0
2005-09-12 13:45:00,18.88,18.88,18.83,18.83,200.0,8.6217,8.6217,8.5989,8.5989,200.0
2005-09-12 13:50:00,18.81,19.0,18.8,18.94,2300.0,8.5898,8.6765,8.5852,8.6491,2300.0
2005-09-12 13:55:00,18.86,18.94,18.86,18.92,11500.0,8.6126,8.6491,8.6126,8.64,11500.0
2005-09-12 14:00:00,18.89,19.03,18.88,19.03,1500.0,8.6263,8.6902,8.6217,8.6902,1500.0
2005-09-12 14:05:00,19.06,19.06,19.05,19.06,600.0,8.7039,8.7039,8.6994,8.7039,600.0
2005-09-12 14:10:00,19.06,19.07,19.05,19.05,2200.0,8.7039,8.7085,8.6994,8.6994,2200.0
2005-09-12 14:15:00,19.02,19.02,19.0,19.0,1000.0,8.6857,8.6857,8.6765,8.6765,1000.0
2005-09-12 14:20:00,19.0,19.0,19.0,19.0,300.0,8.6765,8.6765,8.6765,8.6765,300.0
2005-09-12 14:25:00,19.0,19.0,19.0,19.0,800.0,8.6765,8.6765,8.6765,8.6765,800.0
2005-09-12 14:30:00,19.0,19.02,19.0,19.02,1300.0,8.6765,8.6857,8.6765,8.6857,1300.0
2005-09-12 14:35:00,19.02,19.02,19.01,19.01,600.0,8.6857,8.6857,8.6811,8.6811,600.0
2005-09-12 14:40:00,19.0,19.02,19.0,19.02,1300.0,8.6765,8.6857,8.6765,8.6857,1300.0
2005-09-12 14:45:00,19.0,19.02,19.0,19.0,3300.0,8.6765,8.6857,8.6765,8.6765,3300.0
2005-09-12 14:50:00,19.0,19.0,18.9,18.9,800.0,8.6765,8.6765,8.6309,8.6309,800.0
2005-09-12 14:55:00,18.89,18.89,18.81,18.81,3000.0,8.6263,8.6263,8.5898,8.5898,3000.0
2005-09-12 15:00:00,18.88,18.91,18.83,18.91,600.0,8.6217,8.6354,8.5989,8.6354,600.0
2005-09-12 15:05:00,18.88,18.9,18.88,18.9,700.0,8.6217,8.6309,8.6217,8.6309,700.0
2005-09-12 15:10:00,18.95,19.02,18.94,18.94,4500.0,8.6537,8.6857,8.6491,8.6491,4500.0
2005-09-12 15:15:00,18.96,18.96,18.92,18.92,600.0,8.6583,8.6583,8.64,8.64,600.0
2005-09-12 15:20:00,18.9,18.93,18.87,18.87,3200.0,8.6309,8.6446,8.6172,8.6172,3200.0
2005-09-12 15:25:00,18.88,19.02,18.86,19.02,2000.0,8.6217,8.6857,8.6126,8.6857,2000.0
2005-09-12 15:30:00,19.02,19.02,18.85,18.85,4300.0,8.6857,8.6857,8.608,8.608,4300.0
2005-09-12 15:35:00,18.83,18.89,18.83,18.89,1000.0,8.5989,8.6263,8.5989,8.6263,1000.0
2005-09-12 15:40:00,18.95,18.95,18.88,18.88,1000.0,8.6537,8.6537,8.6217,8.6217,1000.0
2005-09-12 15:45:00,18.85,18.93,18.85,18.93,600.0,8.608,8.6446,8.608,8.6446,600.0
2005-09-12 15:50:00,18.9,18.99,18.89,18.99,2200.0,8.6309,8.672,8.6263,8.672,2200.0
2005-09-12 15:55:00,18.95,18.95,18.87,18.87,400.0,8.6537,8.6537,8.6172,8.6172,400.0
2005-09-13 09:30:00,18.82,18.82,18.76,18.76,1300.0,8.7076,8.7076,8.6798,8.6798,1300.0
2005-09-13 09:35:00,18.75,18.77,18.75,18.76,1300.0,8.6752,8.6844,8.6752,8.6798,1300.0
2005-09-13 09:40:00,18.81,18.81,18.75,18.75,2000.0,8.7029,8.7029,8.6752,8.6752,2000.0
2005-09-13 09:45:00,18.75,18.8,18.75,18.76,600.0,8.6752,8.6983,8.6752,8.6798,600.0
2005-09-13 09:50:00,18.77,18.77,18.75,18.75,1200.0,8.6844,8.6844,8.6752,8.6752,1200.0
2005-09-13 09:55:00,18.74,18.75,18.74,18.75,1000.0,8.6706,8.6752,8.6706,8.6752,1000.0
2005-09-13 10:00:00,18.72,18.72,18.71,18.71,1000.0,8.6613,8.6613,8.6567,8.6567,1000.0
2005-09-13 10:05:00,18.71,18.74,18.71,18.74,2800.0,8.6567,8.6706,8.6567,8.6706,2800.0
2005-09-13 10:10:00,18.76,18.76,18.75,18.75,500.0,8.6798,8.6798,8.6752,8.6752,500.0
2005-09-13 10:15:00,18.76,18.76,18.75,18.75,1600.0,8.6798,8.6798,8.6752,8.6752,1600.0
2005-09-13 10:20:00,18.74,18.75,18.74,18.74,2000.0,8.6706,8.6752,8.6706,8.6706,2000.0
2005-09-13 10:25:00,18.74,18.76,18.66,18.66,7100.0,8.6706,8.6798,8.6335,8.6335,7100.0
2005-09-13 10:30:00,18.65,18.66,18.65,18.66,900.0,8.6289,8.6335,8.6289,8.6335,900.0
2005-09-13 10:35:00,18.67,18.68,18.67,18.68,700.0,8.6382,8.6428,8.6382,8.6428,700.0
2005-09-13 10:40:00,18.65,18.65,18.6,18.65,1800.0,8.6289,8.6289,8.6058,8.6289,1800.0
2005-09-13 10:45:00,18.65,18.65,18.57,18.57,1600.0,8.6289,8.6289,8.5919,8.5919,1600.0
2005-09-13 10:50:00,18.58,18.59,18.57,18.57,700.0,8.5965,8.6012,8.5919,8.5919,700.0
2005-09-13 10:55:00,18.58,18.58,18.56,18.57,1600.0,8.5965,8.5965,8.5873,8.5919,1600.0
2005-09-13 11:00:00,18.59,18.59,18.55,18.56,2600.0,8.6012,8.6012,8.5826,8.5873,2600.0
2005-09-13 11:05:00,18.52,18.52,18.52,18.52,300.0,8.5688,8.5688,8.5688,8.5688,300.0
2005-09-13 11:10:00,18.5,18.52,18.5,18.52,400.0,8.5595,8.5688,8.5595,8.5688,400.0
2005-09-13 11:15:00,18.51,18.51,18.5,18.51,1800.0,8.5641,8.5641,8.5595,8.5641,1800.0
2005-09-13 11:20:00,18.5,18.51,18.45,18.47,4200.0,8.5595,8.5641,8.5364,8.5456,4200.0
2005-09-13 11:25:00,18.47,18.47,18.47,18.47,600.0,8.5456,8.5456,8.5456,8.5456,600.0
2005-09-13 11:30:00,18.49,18.52,18.49,18.52,2400.0,8.5549,8.5688,8.5549,8.5688,2400.0
2005-09-13 11:35:00,18.5,18.5,18.5,18.5,700.0,8.5595,8.5595,8.5595,8.5595,700.0
2005-09-13 11:40:00,18.51,18.51,18.5,18.5,1700.0,8.5641,8.5641,8.5595,8.5595,1700.0
2005-09-13 11:45:00,18.53,18.55,18.53,18.55,400.0,8.5734,8.5826,8.5734,8.5826,400.0
2005-09-13 11:50:00,18.53,18.53,18.5,18.5,3500.0,8.5734,8.5734,8.5595,8.5595,3500.0
2005-09-13 11:55:00,18.51,18.51,18.5,18.5,400.0,8.5641,8.5641,8.5595,8.5595,400.0
2005-09-13 12:00:00,18.5,18.51,18.5,18.5,1500.0,8.5595,8.5641,8.5595,8.5595,1500.0
2005-09-13 12:05:00,18.5,18.51,18.5,18.51,1100.0,8.5595,8.5641,8.5595,8.5641,1100.0
2005-09-13 12:10:00,18.51,18.55,18.51,18.53,1900.0,8.5641,8.5826,8.5641,8.5734,1900.0
2005-09-13 12:15:00,18.54,18.54,18.52,18.54,1300.0,8.578,8.578,8.5688,8.578,1300.0
2005-09-13 12:20:00,18.52,18.52,18.52,18.52,300.0,8.5688,8.5688,8.5688,8.5688,300.0
2005-09-13 12:25:00,18.51,18.52,18.51,18.51,500.0,8.5641,8.5688,8.5641,8.5641,500.0
2005-09-13 12:30:00,18.51,18.51,18.51,18.51,200.0,8.5641,8.5641,8.5641,8.5641,200.0
2005-09-13 12:35:00,18.51,18.51,18.51,18.51,600.0,8.5641,8.5641,8.5641,8.5641,600.0
2005-09-13 12:40:00,18.52,18.59,18.52,18.58,2400.0,8.5688,8.6012,8.5688,8.5965,2400.0
2005-09-13 12:45:00,18.54,18.55,18.54,18.55,300.0,8.578,8.5826,8.578,8.5826,300.0
2005-09-13 12:50:00,18.52,18.6,18.52,18.6,148100.0,8.5688,8.6058,8.5688,8.6058,148100.0
2005-09-13 12:55:00,18.6,18.6,18.59,18.59,1500.0,8.6058,8.6058,8.6012,8.6012,1500.0
2005-09-13 13:00:00,18.57,18.58,18.57,18.58,1300.0,8.5919,8.5965,8.5919,8.5965,1300.0
2005-09-13 13:05:00,18.58,18.59,18.56,18.59,1300.0,8.5965,8.6012,8.5873,8.6012,1300.0
2005-09-13 13:10:00,18.6,18.6,18.57,18.59,84300.0,8.6058,8.6058,8.5919,8.6012,84300.0
2005-09-13 13:15:00,18.57,18.57,18.57,18.57,600.0,8.5919,8.5919,8.5919,8.5919,600.0
2005-09-13 13:20:00,18.55,18.55,18.55,18.55,800.0,8.5826,8.5826,8.5826,8.5826,800.0
2005-09-13 13:25:00,18.55,18.57,18.53,18.57,1800.0,8.5826,8.5919,8.5734,8.5919,1800.0
2005-09-13 13:30:00,18.54,18.55,18.51,18.53,1200.0,8.578,8.5826,8.5641,8.5734,1200.0
2005-09-13 13:35:00,18.56,18.58,18.56,18.58,300.0,8.5873,8.5965,8.5873,8.5965,300.0
2005-09-13 13:40:00,18.56,18.57,18.56,18.57,1400.0,8.5873,8.5919,8.5873,8.5919,1400.0
2005-09-13 13:45:00,18.58,18.58,18.52,18.56,1700.0,8.5965,8.5965,8.5688,8.5873,1700.0
2005-09-13 13:50:00,18.54,18.54,18.51,18.51,300.0,8.578,8.578,8.5641,8.5641,300.0
2005-09-13 13:55:00,18.52,18.52,18.52,18.52,600.0,8.5688,8.5688,8.5688,8.5688,600.0
2005-09-13 14:00:00,18.51,18.52,18.5,18.52,1400.0,8.5641,8.5688,8.5595,8.5688,1400.0
2005-09-13 14:05:00,18.51,18.52,18.5,18.5,400.0,8.5641,8.5688,8.5595,8.5595,400.0
2005-09-13 14:10:00,18.5,18.5,18.5,18.5,600.0,8.5595,8.5595,8.5595,8.5595,600.0
2005-09-13 14:15:00,18.51,18.55,18.51,18.55,2400.0,8.5641,8.5826,8.5641,8.5826,2400.0
2005-09-13 14:20:00,18.55,18.55,18.5,18.5,1800.0,8.5826,8.5826,8.5595,8.5595,1800.0
2005-09-13 14:25:00,18.51,18.56,18.51,18.56,2500.0,8.5641,8.5873,8.5641,8.5873,2500.0
2005-09-13 14:30:00,18.56,18.56,18.54,18.54,500.0,8.5873,8.5873,8.578,8.578,500.0
2005-09-13 14:35:00,18.55,18.55,18.55,18.55,600.0,8.5826,8.5826,8.5826,8.5826,600.0
2005-09-13 14:40:00,18.54,18.57,18.54,18.57,3100.0,8.578,8.5919,8.578,8.5919,3100.0
2005-09-13 14:45:00,18.57,18.57,18.55,18.55,1900.0,8.5919,8.5919,8.5826,8.5826,1900.0
2005-09-13 14:50:00,18.55,18.56,18.55,18.56,1700.0,8.5826,8.5873,8.5826,8.5873,1700.0
2005-09-13 14:55:00,18.55,18.56,18.55,18.56,900.0,8.5826,8.5873,8.5826,8.5873,900.0
2005-09-13 15:00:00,18.57,18.57,18.55,18.57,1900.0,8.5919,8.5919,8.5826,8.5919,1900.0
2005-09-13 15:05:00,18.58,18.58,18.56,18.56,3900.0,8.5965,8.5965,8.5873,8.5873,3900.0
2005-09-13 15:10:00,18.57,18.58,18.55,18.56,7300.0,8.5919,8.5965,8.5826,8.5873,7300.0
2005-09-13 15:15:00,18.56,18.56,18.51,18.51,4000.0,8.5873,8.5873,8.5641,8.5641,4000.0
2005-09-13 15:20:00,18.51,18.52,18.51,18.51,1100.0,8.5641,8.5688,8.5641,8.5641,1100.0
2005-09-13 15:25:00,18.51,18.52,18.51,18.52,2200.0,8.5641,8.5688,8.5641,8.5688,2200.0
2005-09-13 15:30:00,18.51,18.52,18.5,18.52,3300.0,8.5641,8.5688,8.5595,8.5688,3300.0
2005-09-13 15:35:00,18.52,18.52,18.5,18.51,5800.0,8.5688,8.5688,8.5595,8.5641,5800.0
2005-09-13 15:40:00,18.51,18.51,18.5,18.5,800.0,8.5641,8.5641,8.5595,8.5595,800.0
2005-09-13 15:45:00,18.5,18.51,18.5,18.5,6600.0,8.5595,8.5641,8.5595,8.5595,6600.0
2005-09-13 15:50:00,18.5,18.51,18.5,18.5,2000.0,8.5595,8.5641,8.5595,8.5595,2000.0
2005-09-13 15:55:00,18.5,18.5,18.48,18.49,7000.0,8.5595,8.5595,8.5503,8.5549,7000.0
2005-09-14 09:30:00,18.55,18.63,18.55,18.63,3300.0,8.5826,8.6197,8.5826,8.6197,3300.0
2005-09-14 09:35:00,18.58,18.58,18.58,18.58,10400.0,8.5965,8.5965,8.5965,8.5965,10400.0
2005-09-14 09:40:00,18.58,18.58,18.58,18.58,0.0,8.5965,8.5965,8.5965,8.5965,0.0
2005-09-14 09:45:00,18.58,18.58,18.58,18.58,0.0,8.5965,8.5965,8.5965,8.5965,0.0
2005-09-14 09:50:00,18.64,18.65,18.62,18.62,2200.0,8.6243,8.6289,8.615,8.615,2200.0
2005-09-14 09:55:00,18.62,18.62,18.62,18.62,0.0,8.615,8.615,8.615,8.615,0.0
2005-09-14 10:00:00,18.58,18.58,18.58,18.58,500.0,8.5965,8.5965,8.5965,8.5965,500.0
2005-09-14 10:05:00,18.55,18.55,18.5,18.51,10500.0,8.5826,8.5826,8.5595,8.5641,10500.0
2005-09-14 10:10:00,18.56,18.56,18.56,18.56,300.0,8.5873,8.5873,8.5873,8.5873,300.0
2005-09-14 10:15:00,18.5,18.53,18.5,18.52,10300.0,8.5595,8.5734,8.5595,8.5688,10300.0
2005-09-14 10:20:00,18.5,18.51,18.5,18.51,500.0,8.5595,8.5641,8.5595,8.5641,500.0
2005-09-14 10:25:00,18.49,18.5,18.49,18.5,1200.0,8.5549,8.5595,8.5549,8.5595,1200.0
2005-09-14 10:30:00,18.48,18.48,18.45,18.45,10900.0,8.5503,8.5503,8.5364,8.5364,10900.0
2005-09-14 10:35:00,18.46,18.46,18.3,18.35,1800.0,8.541,8.541,8.467,8.4901,1800.0
2005-09-14 10:40:00,18.38,18.46,18.38,18.43,25200.0,8.504,8.541,8.504,8.5271,25200.0
2005-09-14 10:45:00,18.43,18.45,18.4,18.45,10400.0,8.5271,8.5364,8.5132,8.5364,10400.0
2005-09-14 10:50:00,18.39,18.4,18.39,18.4,300.0,8.5086,8.5132,8.5086,8.5132,300.0
2005-09-14 10:55:00,18.43,18.45,18.41,18.45,400.0,8.5271,8.5364,8.5179,8.5364,400.0
2005-09-14 11:00:00,18.45,18.45,18.44,18.44,1100.0,8.5364,8.5364,8.5318,8.5318,1100.0
2005-09-14 11:05:00,18.45,18.51,18.45,18.48,23400.0,8.5364,8.5641,8.5364,8.5503,23400.0
2005-09-14 11:10:00,18.47,18.53,18.47,18.53,900.0,8.5456,8.5734,8.5456,8.5734,900.0
2005-09-14 11:15:00,18.48,18.48,18.46,18.46,200.0,8.5503,8.5503,8.541,8.541,200.0
2005-09-14 11:20:00,18.45,18.45,18.45,18.45,100.0,8.5364,8.5364,8.5364,8.5364,100.0
2005-09-14 11:25:00,18.46,18.46,18.44,18.44,400.0,8.541,8.541,8.5318,8.5318,400.0
2005-09-14 11:30:00,18.43,18.48,18.42,18.48,800.0,8.5271,8.5503,8.5225,8.5503,800.0
2005-09-14 11:35:00,18.48,18.48,18.48,18.48,0.0,8.5503,8.5503,8.5503,8.5503,0.0
2005-09-14 11:40:00,18.46,18.5,18.46,18.5,900.0,8.541,8.5595,8.541,8.5595,900.0
2005-09-14 11:45:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-14 11:50:00,18.47,18.47,18.47,18.47,100.0,8.5456,8.5456,8.5456,8.5456,100.0
2005-09-14 11:55:00,18.47,18.47,18.47,18.47,0.0,8.5456,8.5456,8.5456,8.5456,0.0
2005-09-14 12:00:00,18.48,18.48,18.46,18.46,600.0,8.5503,8.5503,8.541,8.541,600.0
2005-09-14 12:05:00,18.47,18.47,18.47,18.47,100.0,8.5456,8.5456,8.5456,8.5456,100.0
2005-09-14 12:10:00,18.46,18.46,18.46,18.46,300.0,8.541,8.541,8.541,8.541,300.0
2005-09-14 12:15:00,18.48,18.48,18.48,18.48,100.0,8.5503,8.5503,8.5503,8.5503,100.0
2005-09-14 12:20:00,18.48,18.55,18.48,18.55,1600.0,8.5503,8.5826,8.5503,8.5826,1600.0
2005-09-14 12:25:00,18.52,18.54,18.52,18.54,400.0,8.5688,8.578,8.5688,8.578,400.0
2005-09-14 12:30:00,18.53,18.54,18.53,18.54,500.0,8.5734,8.578,8.5734,8.578,500.0
2005-09-14 12:35:00,18.51,18.53,18.51,18.53,600.0,8.5641,8.5734,8.5641,8.5734,600.0
2005-09-14 12:40:00,18.49,18.5,18.49,18.5,300.0,8.5549,8.5595,8.5549,8.5595,300.0
2005-09-14 12:45:00,18.48,18.48,18.48,18.48,200.0,8.5503,8.5503,8.5503,8.5503,200.0
2005-09-14 12:50:00,18.44,18.45,18.43,18.45,1200.0,8.5318,8.5364,8.5271,8.5364,1200.0
2005-09-14 12:55:00,18.48,18.48,18.46,18.46,1200.0,8.5503,8.5503,8.541,8.541,1200.0
2005-09-14 13:00:00,18.46,18.49,18.46,18.49,700.0,8.541,8.5549,8.541,8.5549,700.0
2005-09-14 13:05:00,18.53,18.53,18.5,18.5,500.0,8.5734,8.5734,8.5595,8.5595,500.0
2005-09-14 13:10:00,18.5,18.51,18.46,18.46,900.0,8.5595,8.5641,8.541,8.541,900.0
2005-09-14 13:15:00,18.45,18.52,18.45,18.52,1400.0,8.5364,8.5688,8.5364,8.5688,1400.0
2005-09-14 13:20:00,18.47,18.47,18.47,18.47,400.0,8.5456,8.5456,8.5456,8.5456,400.0
2005-09-14 13:25:00,18.45,18.45,18.45,18.45,800.0,8.5364,8.5364,8.5364,8.5364,800.0
2005-09-14 13:30:00,18.46,18.48,18.46,18.48,800.0,8.541,8.5503,8.541,8.5503,800.0
2005-09-14 13:35:00,18.46,18.46,18.45,18.45,800.0,8.541,8.541,8.5364,8.5364,800.0
2005-09-14 13:40:00,18.45,18.45,18.45,18.45,200.0,8.5364,8.5364,8.5364,8.5364,200.0
2005-09-14 13:45:00,18.45,18.45,18.45,18.45,0.0,8.5364,8.5364,8.5364,8.5364,0.0
2005-09-14 13:50:00,18.47,18.48,18.45,18.45,800.0,8.5456,8.5503,8.5364,8.5364,800.0
2005-09-14 13:55:00,18.45,18.45,18.45,18.45,500.0,8.5364,8.5364,8.5364,8.5364,500.0
2005-09-14 14:00:00,18.47,18.47,18.42,18.44,600.0,8.5456,8.5456,8.5225,8.5318,600.0
2005-09-14 14:05:00,18.47,18.47,18.43,18.43,1100.0,8.5456,8.5456,8.5271,8.5271,1100.0
2005-09-14 14:10:00,18.46,18.46,18.42,18.42,900.0,8.541,8.541,8.5225,8.5225,900.0
2005-09-14 14:15:00,18.43,18.43,18.42,18.42,2000.0,8.5271,8.5271,8.5225,8.5225,2000.0
2005-09-14 14:20:00,18.41,18.41,18.4,18.4,1300.0,8.5179,8.5179,8.5132,8.5132,1300.0
2005-09-14 14:25:00,18.42,18.46,18.42,18.45,4900.0,8.5225,8.541,8.5225,8.5364,4900.0
2005-09-14 14:30:00,18.47,18.47,18.45,18.45,300.0,8.5456,8.5456,8.5364,8.5364,300.0
2005-09-14 14:35:00,18.42,18.42,18.4,18.4,400.0,8.5225,8.5225,8.5132,8.5132,400.0
2005-09-14 14:40:00,18.36,18.36,18.34,18.35,2000.0,8.4947,8.4947,8.4855,8.4901,2000.0
2005-09-14 14:45:00,18.39,18.4,18.37,18.4,2700.0,8.5086,8.5132,8.4994,8.5132,2700.0
2005-09-14 14:50:00,18.4,18.43,18.36,18.43,2800.0,8.5132,8.5271,8.4947,8.5271,2800.0
2005-09-14 14:55:00,18.39,18.41,18.36,18.4,2100.0,8.5086,8.5179,8.4947,8.5132,2100.0
2005-09-14 15:00:00,18.44,18.49,18.44,18.49,2100.0,8.5318,8.5549,8.5318,8.5549,2100.0
2005-09-14 15:05:00,18.49,18.49,18.49,18.49,0.0,8.5549,8.5549,8.5549,8.5549,0.0
2005-09-14 15:10:00,18.48,18.49,18.48,18.49,900.0,8.5503,8.5549,8.5503,8.5549,900.0
2005-09-14 15:15:00,18.51,18.51,18.46,18.49,1700.0,8.5641,8.5641,8.541,8.5549,1700.0
2005-09-14 15:20:00,18.48,18.48,18.4,18.44,2200.0,8.5503,8.5503,8.5132,8.5318,2200.0
2005-09-14 15:25:00,18.46,18.51,18.46,18.47,2100.0,8.541,8.5641,8.541,8.5456,2100.0
2005-09-14 15:30:00,18.43,18.43,18.41,18.41,400.0,8.5271,8.5271,8.5179,8.5179,400.0
2005-09-14 15:35:00,18.42,18.47,18.39,18.39,1200.0,8.5225,8.5456,8.5086,8.5086,1200.0
2005-09-14 15:40:00,18.41,18.42,18.41,18.42,900.0,8.5179,8.5225,8.5179,8.5225,900.0
2005-09-14 15:45:00,18.52,18.55,18.52,18.55,1000.0,8.5688,8.5826,8.5688,8.5826,1000.0
2005-09-14 15:50:00,18.5,18.5,18.46,18.5,1800.0,8.5595,8.5595,8.541,8.5595,1800.0
2005-09-14 15:55:00,18.48,18.48,18.45,18.46,2400.0,8.5503,8.5503,8.5364,8.541,2400.0
2005-09-15 09:30:00,18.5,18.55,18.48,18.55,1500.0,8.5595,8.5826,8.5503,8.5826,1500.0
2005-09-15 09:35:00,18.57,18.57,18.57,18.57,200.0,8.5919,8.5919,8.5919,8.5919,200.0
2005-09-15 09:40:00,18.56,18.56,18.52,18.52,1100.0,8.5873,8.5873,8.5688,8.5688,1100.0
2005-09-15 09:45:00,18.55,18.55,18.53,18.55,400.0,8.5826,8.5826,8.5734,8.5826,400.0
2005-09-15 09:50:00,18.56,18.65,18.56,18.65,700.0,8.5873,8.6289,8.5873,8.6289,700.0
2005-09-15 09:55:00,18.66,18.76,18.66,18.76,400.0,8.6335,8.6798,8.6335,8.6798,400.0
2005-09-15 10:00:00,18.72,18.77,18.72,18.74,1300.0,8.6613,8.6844,8.6613,8.6706,1300.0
2005-09-15 10:05:00,18.77,18.78,18.74,18.76,2000.0,8.6844,8.6891,8.6706,8.6798,2000.0
2005-09-15 10:10:00,18.77,18.8,18.77,18.8,400.0,8.6844,8.6983,8.6844,8.6983,400.0
2005-09-15 10:15:00,18.77,18.77,18.77,18.77,100.0,8.6844,8.6844,8.6844,8.6844,100.0
2005-09-15 10:20:00,18.7,18.7,18.7,18.7,100.0,8.652,8.652,8.652,8.652,100.0
2005-09-15 10:25:00,18.73,18.75,18.69,18.69,400.0,8.6659,8.6752,8.6474,8.6474,400.0
2005-09-15 10:30:00,18.69,18.69,18.66,18.66,200.0,8.6474,8.6474,8.6335,8.6335,200.0
2005-09-15 10:35:00,18.8,18.8,18.61,18.61,3200.0,8.6983,8.6983,8.6104,8.6104,3200.0
2005-09-15 10:40:00,18.61,18.66,18.61,18.66,200.0,8.6104,8.6335,8.6104,8.6335,200.0
2005-09-15 10:45:00,18.72,18.72,18.63,18.63,1000.0,8.6613,8.6613,8.6197,8.6197,1000.0
2005-09-15 10:50:00,18.7,18.8,18.66,18.8,1500.0,8.652,8.6983,8.6335,8.6983,1500.0
2005-09-15 10:55:00,18.74,18.75,18.74,18.75,400.0,8.6706,8.6752,8.6706,8.6752,400.0
2005-09-15 11:00:00,18.73,18.73,18.73,18.73,100.0,8.6659,8.6659,8.6659,8.6659,100.0
2005-09-15 11:05:00,18.76,18.81,18.76,18.81,200.0,8.6798,8.7029,8.6798,8.7029,200.0
2005-09-15 11:10:00,18.77,18.77,18.77,18.77,100.0,8.6844,8.6844,8.6844,8.6844,100.0
2005-09-15 11:15:00,18.77,18.77,18.77,18.77,100.0,8.6844,8.6844,8.6844,8.6844,100.0
2005-09-15 11:20:00,18.77,18.77,18.77,18.77,0.0,8.6844,8.6844,8.6844,8.6844,0.0
2005-09-15 11:25:00,18.75,18.76,18.75,18.76,400.0,8.6752,8.6798,8.6752,8.6798,400.0
2005-09-15 11:30:00,18.73,18.73,18.63,18.67,2200.0,8.6659,8.6659,8.6197,8.6382,2200.0
2005-09-15 11:35:00,18.67,18.7,18.67,18.7,5200.0,8.6382,8.652,8.6382,8.652,5200.0
2005-09-15 11:40:00,18.7,18.7,18.64,18.64,400.0,8.652,8.652,8.6243,8.6243,400.0
2005-09-15 11:45:00,18.66,18.69,18.66,18.69,1600.0,8.6335,8.6474,8.6335,8.6474,1600.0
2005-09-15 11:50:00,18.7,18.7,18.7,18.7,5400.0,8.652,8.652,8.652,8.652,5400.0
2005-09-15 11:55:00,18.7,18.7,18.7,18.7,400.0,8.652,8.652,8.652,8.652,400.0
2005-09-15 12:00:00,18.68,18.69,18.67,18.69,1300.0,8.6428,8.6474,8.6382,8.6474,1300.0
2005-09-15 12:05:00,18.69,18.69,18.66,18.66,1500.0,8.6474,8.6474,8.6335,8.6335,1500.0
2005-09-15 12:10:00,18.7,18.72,18.69,18.72,3400.0,8.652,8.6613,8.6474,8.6613,3400.0
2005-09-15 12:15:00,18.72,18.72,18.72,18.72,0.0,8.6613,8.6613,8.6613,8.6613,0.0
2005-09-15 12:20:00,18.69,18.69,18.69,18.69,900.0,8.6474,8.6474,8.6474,8.6474,900.0
2005-09-15 12:25:00,18.69,18.69,18.69,18.69,100.0,8.6474,8.6474,8.6474,8.6474,100.0
2005-09-15 12:30:00,18.69,18.69,18.68,18.68,300.0,8.6474,8.6474,8.6428,8.6428,300.0
2005-09-15 12:35:00,18.68,18.7,18.68,18.7,300.0,8.6428,8.652,8.6428,8.652,300.0
2005-09-15 12:40:00,18.7,18.7,18.68,18.69,600.0,8.652,8.652,8.6428,8.6474,600.0
2005-09-15 12:45:00,18.7,18.73,18.7,18.73,900.0,8.652,8.6659,8.652,8.6659,900.0
2005-09-15 12:50:00,18.7,18.7,18.7,18.7,200.0,8.652,8.652,8.652,8.652,200.0
2005-09-15 12:55:00,18.7,18.7,18.7,18.7,0.0,8.652,8.652,8.652,8.652,0.0
2005-09-15 13:00:00,18.69,18.69,18.69,18.69,300.0,8.6474,8.6474,8.6474,8.6474,300.0
2005-09-15 13:05:00,18.7,18.7,18.7,18.7,400.0,8.652,8.652,8.652,8.652,400.0
2005-09-15 13:10:00,18.7,18.7,18.6,18.64,1200.0,8.652,8.652,8.6058,8.6243,1200.0
2005-09-15 13:15:00,18.64,18.64,18.6,18.6,900.0,8.6243,8.6243,8.6058,8.6058,900.0
2005-09-15 13:20:00,18.57,18.63,18.57,18.63,1100.0,8.5919,8.6197,8.5919,8.6197,1100.0
2005-09-15 13:25:00,18.57,18.57,18.57,18.57,100.0,8.5919,8.5919,8.5919,8.5919,100.0
2005-09-15 13:30:00,18.63,18.63,18.63,18.63,400.0,8.6197,8.6197,8.6197,8.6197,400.0
2005-09-15 13:35:00,18.63,18.63,18.62,18.62,900.0,8.6197,8.6197,8.615,8.615,900.0
2005-09-15 13:40:00,18.62,18.62,18.62,18.62,0.0,8.615,8.615,8.615,8.615,0.0
2005-09-15 13:45:00,18.59,18.59,18.59,18.59,400.0,8.6012,8.6012,8.6012,8.6012,400.0
2005-09-15 13:50:00,18.58,18.58,18.58,18.58,1000.0,8.5965,8.5965,8.5965,8.5965,1000.0
2005-09-15 13:55:00,18.59,18.64,18.59,18.64,1800.0,8.6012,8.6243,8.6012,8.6243,1800.0
2005-09-15 14:00:00,18.64,18.64,18.64,18.64,0.0,8.6243,8.6243,8.6243,8.6243,0.0
2005-09-15 14:05:00,18.61,18.61,18.61,18.61,200.0,8.6104,8.6104,8.6104,8.6104,200.0
2005-09-15 14:10:00,18.62,18.62,18.62,18.62,300.0,8.615,8.615,8.615,8.615,300.0
2005-09-15 14:15:00,18.63,18.64,18.63,18.64,900.0,8.6197,8.6243,8.6197,8.6243,900.0
2005-09-15 14:20:00,18.64,18.64,18.64,18.64,500.0,8.6243,8.6243,8.6243,8.6243,500.0
2005-09-15 14:25:00,18.64,18.64,18.64,18.64,0.0,8.6243,8.6243,8.6243,8.6243,0.0
2005-09-15 14:30:00,18.63,18.65,18.63,18.65,600.0,8.6197,8.6289,8.6197,8.6289,600.0
2005-09-15 14:35:00,18.63,18.63,18.63,18.63,200.0,8.6197,8.6197,8.6197,8.6197,200.0
2005-09-15 14:40:00,18.65,18.65,18.65,18.65,300.0,8.6289,8.6289,8.6289,8.6289,300.0
2005-09-15 14:45:00,18.64,18.64,18.64,18.64,500.0,8.6243,8.6243,8.6243,8.6243,500.0
2005-09-15 14:50:00,18.65,18.65,18.65,18.65,300.0,8.6289,8.6289,8.6289,8.6289,300.0
2005-09-15 14:55:00,18.65,18.65,18.62,18.62,1400.0,8.6289,8.6289,8.615,8.615,1400.0
2005-09-15 15:00:00,18.64,18.64,18.63,18.63,1800.0,8.6243,8.6243,8.6197,8.6197,1800.0
2005-09-15 15:05:00,18.64,18.64,18.6,18.63,3800.0,8.6243,8.6243,8.6058,8.6197,3800.0
2005-09-15 15:10:00,18.63,18.63,18.63,18.63,800.0,8.6197,8.6197,8.6197,8.6197,800.0
2005-09-15 15:15:00,18.63,18.63,18.63,18.63,0.0,8.6197,8.6197,8.6197,8.6197,0.0
2005-09-15 15:20:00,18.63,18.63,18.6,18.6,1000.0,8.6197,8.6197,8.6058,8.6058,1000.0
2005-09-15 15:25:00,18.6,18.61,18.6,18.61,600.0,8.6058,8.6104,8.6058,8.6104,600.0
2005-09-15 15:30:00,18.61,18.62,18.6,18.6,700.0,8.6104,8.615,8.6058,8.6058,700.0
2005-09-15 15:35:00,18.6,18.6,18.6,18.6,1400.0,8.6058,8.6058,8.6058,8.6058,1400.0
2005-09-15 15:40:00,18.6,18.61,18.59,18.6,11000.0,8.6058,8.6104,8.6012,8.6058,11000.0
2005-09-15 15:45:00,18.6,18.6,18.58,18.58,12700.0,8.6058,8.6058,8.5965,8.5965,12700.0
2005-09-15 15:50:00,18.59,18.6,18.59,18.6,600.0,8.6012,8.6058,8.6012,8.6058,600.0
2005-09-15 15:55:00,18.59,18.6,18.58,18.6,2400.0,8.6012,8.6058,8.5965,8.6058,2400.0
2005-09-16 09:30:00,18.7,18.73,18.7,18.73,40300.0,8.652,8.6659,8.652,8.6659,40300.0
2005-09-16 09:35:00,18.67,18.67,18.67,18.67,56300.0,8.6382,8.6382,8.6382,8.6382,56300.0
2005-09-16 09:40:00,18.63,18.65,18.63,18.65,300.0,8.6197,8.6289,8.6197,8.6289,300.0
2005-09-16 09:45:00,18.65,18.65,18.65,18.65,0.0,8.6289,8.6289,8.6289,8.6289,0.0
2005-09-16 09:50:00,18.66,18.66,18.66,18.66,100.0,8.6335,8.6335,8.6335,8.6335,100.0
2005-09-16 09:55:00,18.68,18.68,18.6,18.6,3100.0,8.6428,8.6428,8.6058,8.6058,3100.0
2005-09-16 10:00:00,18.59,18.59,18.59,18.59,100.0,8.6012,8.6012,8.6012,8.6012,100.0
2005-09-16 10:05:00,18.57,18.57,18.51,18.51,2400.0,8.5919,8.5919,8.5641,8.5641,2400.0
2005-09-16 10:10:00,18.51,18.51,18.51,18.51,600.0,8.5641,8.5641,8.5641,8.5641,600.0
2005-09-16 10:15:00,18.5,18.5,18.5,18.5,1400.0,8.5595,8.5595,8.5595,8.5595,1400.0
2005-09-16 10:20:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:25:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:30:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:35:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:40:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:45:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:50:00,18.45,18.45,18.45,18.45,2500.0,8.5364,8.5364,8.5364,8.5364,2500.0
2005-09-16 10:55:00,18.43,18.43,18.42,18.42,600.0,8.5271,8.5271,8.5225,8.5225,600.0
2005-09-16 11:00:00,18.41,18.42,18.4,18.4,4100.0,8.5179,8.5225,8.5132,8.5132,4100.0
2005-09-16 11:05:00,18.4,18.4,18.4,18.4,0.0,8.5132,8.5132,8.5132,8.5132,0.0
2005-09-16 11:10:00,18.39,18.4,18.39,18.4,700.0,8.5086,8.5132,8.5086,8.5132,700.0
2005-09-16 11:15:00,18.41,18.41,18.4,18.4,300.0,8.5179,8.5179,8.5132,8.5132,300.0
2005-09-16 11:20:00,18.4,18.4,18.36,18.36,600.0,8.5132,8.5132,8.4947,8.4947,600.0
2005-09-16 11:25:00,18.37,18.4,18.37,18.4,800.0,8.4994,8.5132,8.4994,8.5132,800.0
2005-09-16 11:30:00,18.4,18.4,18.4,18.4,0.0,8.5132,8.5132,8.5132,8.5132,0.0
2005-09-16 11:35:00,18.38,18.39,18.38,18.39,2000.0,8.504,8.5086,8.504,8.5086,2000.0
2005-09-16 11:40:00,18.38,18.43,18.38,18.41,1400.0,8.504,8.5271,8.504,8.5179,1400.0
2005-09-16 11:45:00,18.41,18.45,18.41,18.45,2400.0,8.5179,8.5364,8.5179,8.5364,2400.0
2005-09-16 11:50:00,18.43,18.43,18.39,18.39,1700.0,8.5271,8.5271,8.5086,8.5086,1700.0
2005-09-16 11:55:00,18.38,18.38,18.37,18.37,800.0,8.504,8.504,8.4994,8.4994,800.0
2005-09-16 12:00:00,18.37,18.37,18.37,18.37,0.0,8.4994,8.4994,8.4994,8.4994,0.0
2005-09-16 12:05:00,18.36,18.41,18.36,18.41,2300.0,8.4947,8.5179,8.4947,8.5179,2300.0
2005-09-16 12:10:00,18.42,18.42,18.38,18.38,400.0,8.5225,8.5225,8.504,8.504,400.0
2005-09-16 12:15:00,18.38,18.41,18.38,18.41,900.0,8.504,8.5179,8.504,8.5179,900.0
2005-09-16 12:20:00,18.41,18.41,18.41,18.41,100.0,8.5179,8.5179,8.5179,8.5179,100.0
2005-09-16 12:25:00,18.45,18.45,18.41,18.42,1300.0,8.5364,8.5364,8.5179,8.5225,1300.0
2005-09-16 12:30:00,18.41,18.41,18.4,18.4,1100.0,8.5179,8.5179,8.5132,8.5132,1100.0
2005-09-16 12:35:00,18.41,18.44,18.41,18.44,1000.0,8.5179,8.5318,8.5179,8.5318,1000.0
2005-09-16 12:40:00,18.46,18.46,18.46,18.46,200.0,8.541,8.541,8.541,8.541,200.0
2005-09-16 12:45:00,18.46,18.46,18.44,18.45,800.0,8.541,8.541,8.5318,8.5364,800.0
2005-09-16 12:50:00,18.42,18.42,18.42,18.42,100.0,8.5225,8.5225,8.5225,8.5225,100.0
2005-09-16 12:55:00,18.42,18.42,18.42,18.42,0.0,8.5225,8.5225,8.5225,8.5225,0.0
2005-09-16 13:00:00,18.42,18.42,18.42,18.42,0.0,8.5225,8.5225,8.5225,8.5225,0.0
2005-09-16 13:05:00,18.42,18.42,18.42,18.42,0.0,8.5225,8.5225,8.5225,8.5225,0.0
2005-09-16 13:10:00,18.42,18.43,18.42,18.42,3100.0,8.5225,8.5271,8.5225,8.5225,3100.0
2005-09-16 13:15:00,18.42,18.45,18.41,18.41,800.0,8.5225,8.5364,8.5179,8.5179,800.0
2005-09-16 13:20:00,18.43,18.47,18.43,18.47,1300.0,8.5271,8.5456,8.5271,8.5456,1300.0
2005-09-16 13:25:00,18.46,18.46,18.44,18.45,400.0,8.541,8.541,8.5318,8.5364,400.0
2005-09-16 13:30:00,18.43,18.44,18.43,18.44,500.0,8.5271,8.5318,8.5271,8.5318,500.0
2005-09-16 13:35:00,18.43,18.44,18.43,18.43,1300.0,8.5271,8.5318,8.5271,8.5271,1300.0
2005-09-16 13:40:00,18.46,18.46,18.46,18.46,100.0,8.541,8.541,8.541,8.541,100.0
2005-09-16 13:45:00,18.44,18.44,18.44,18.44,200.0,8.5318,8.5318,8.5318,8.5318,200.0
2005-09-16 13:50:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 13:55:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:00:00,18.46,18.46,18.46,18.46,100.0,8.541,8.541,8.541,8.541,100.0
2005-09-16 14:05:00,18.44,18.44,18.44,18.44,100.0,8.5318,8.5318,8.5318,8.5318,100.0
2005-09-16 14:10:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:15:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:20:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:25:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:30:00,18.44,18.44,18.44,18.44,100.0,8.5318,8.5318,8.5318,8.5318,100.0
2005-09-16 14:35:00,18.45,18.45,18.45,18.45,100.0,8.5364,8.5364,8.5364,8.5364,100.0
2005-09-16 14:40:00,18.45,18.45,18.45,18.45,100.0,8.5364,8.5364,8.5364,8.5364,100.0
2005-09-16 14:45:00,18.45,18.45,18.45,18.45,0.0,8.5364,8.5364,8.5364,8.5364,0.0
2005-09-16 14:50:00,18.42,18.43,18.42,18.43,1100.0,8.5225,8.5271,8.5225,8.5271,1100.0
2005-09-16 14:55:00,18.43,18.43,18.39,18.41,4200.0,8.5271,8.5271,8.5086,8.5179,4200.0
2005-09-16 15:00:00,18.43,18.47,18.43,18.47,1100.0,8.5271,8.5456,8.5271,8.5456,1100.0
2005-09-16 15:05:00,18.4,18.43,18.4,18.43,300.0,8.5132,8.5271,8.5132,8.5271,300.0
2005-09-16 15:10:00,18.42,18.5,18.42,18.44,500.0,8.5225,8.5595,8.5225,8.5318,500.0
2005-09-16 15:15:00,18.49,18.51,18.49,18.51,700.0,8.5549,8.5641,8.5549,8.5641,700.0
2005-09-16 15:20:00,18.49,18.51,18.49,18.5,900.0,8.5549,8.5641,8.5549,8.5595,900.0
2005-09-16 15:25:00,18.5,18.53,18.47,18.47,700.0,8.5595,8.5734,8.5456,8.5456,700.0
2005-09-16 15:30:00,18.47,18.47,18.47,18.47,100.0,8.5456,8.5456,8.5456,8.5456,100.0
2005-09-16 15:35:00,18.47,18.47,18.47,18.47,400.0,8.5456,8.5456,8.5456,8.5456,400.0
2005-09-16 15:40:00,18.47,18.48,18.47,18.47,1000.0,8.5456,8.5503,8.5456,8.5456,1000.0
2005-09-16 15:45:00,18.47,18.47,18.47,18.47,200.0,8.5456,8.5456,8.5456,8.5456,200.0
2005-09-16 15:50:00,18.47,18.47,18.47,18.47,0.0,8.5456,8.5456,8.5456,8.5456,0.0
2005-09-16 15:55:00,18.47,18.55,18.44,18.44,15900.0,8.5456,8.5826,8.5318,8.5318,15900.0
2005-09-19 09:30:00,18.45,18.45,18.45,18.45,200.0,8.5364,8.5364,8.5364,8.5364,200.0
2005-09-19 09:35:00,18.49,18.5,18.49,18.5,200.0,8.5549,8.5595,8.5549,8.5595,200.0
2005-09-19 09:40:00,18.49,18.51,18.49,18.51,48900.0,8.5549,8.5641,8.5549,8.5641,48900.0
2005-09-19 09:45:00,18.51,18.51,18.51,18.51,0.0,8.5641,8.5641,8.5641,8.5641,0.0
2005-09-19 09:50:00,18.54,18.55,18.49,18.51,800.0,8.578,8.5826,8.5549,8.5641,800.0
2005-09-19 09:55:00,18.52,18.58,18.5,18.58,1200.0,8.5688,8.5965,8.5595,8.5965,1200.0
2005-09-19 10:00:00,18.57,18.6,18.5,18.5,2000.0,8.5919,8.6058,8.5595,8.5595,2000.0
2005-09-19 10:05:00,18.47,18.47,18.46,18.46,31400.0,8.5456,8.5456,8.541,8.541,31400.0
2005-09-19 10:10:00,18.45,18.47,18.45,18.47,400.0,8.5364,8.5456,8.5364,8.5456,400.0
2005-09-19 10:15:00,18.44,18.44,18.33,18.33,2800.0,8.5318,8.5318,8.4809,8.4809,2800.0
2005-09-19 10:20:00,18.34,18.35,18.34,18.35,400.0,8.4855,8.4901,8.4855,8.4901,400.0
2005-09-19 10:25:00,18.35,18.35,18.33,18.33,400.0,8.4901,8.4901,8.4809,8.4809,400.0
2005-09-19 10:30:00,18.29,18.29,18.28,18.28,1600.0,8.4624,8.4624,8.4577,8.4577,1600.0
2005-09-19 10:35:00,18.21,18.25,18.11,18.11,8300.0,8.4253,8.4438,8.3791,8.3791,8300.0
2005-09-19 10:40:00,18.13,18.28,18.13,18.28,1200.0,8.3883,8.4577,8.3883,8.4577,1200.0
2005-09-19 10:45:00,18.28,18.32,18.26,18.32,1100.0,8.4577,8.4762,8.4485,8.4762,1100.0
2005-09-19 10:50:00,18.31,18.32,18.31,18.32,400.0,8.4716,8.4762,8.4716,8.4762,400.0
2005-09-19 10:55:00,18.32,18.32,18.32,18.32,0.0,8.4762,8.4762,8.4762,8.4762,0.0
2005-09-19 11:00:00,18.3,18.31,18.28,18.28,600.0,8.467,8.4716,8.4577,8.4577,600.0
2005-09-19 11:05:00,18.28,18.3,18.28,18.3,300.0,8.4577,8.467,8.4577,8.467,300.0
2005-09-19 11:10:00,18.3,18.3,18.3,18.3,0.0,8.467,8.467,8.467,8.467,0.0
2005-09-19 11:15:00,18.3,18.3,18.3,18.3,500.0,8.467,8.467,8.467,8.467,500.0
2005-09-19 11:20:00,18.3,18.3,18.3,18.3,0.0,8.467,8.467,8.467,8.467,0.0
2005-09-19 11:25:00,18.29,18.31,18.29,18.31,1400.0,8.4624,8.4716,8.4624,8.4716,1400.0
2005-09-19 11:30:00,18.32,18.33,18.32,18.33,300.0,8.4762,8.4809,8.4762,8.4809,300.0
2005-09-19 11:35:00,18.36,18.36,18.24,18.3,2200.0,8.4947,8.4947,8.4392,8.467,2200.0
2005-09-19 11:40:00,18.28,18.3,18.28,18.3,700.0,8.4577,8.467,8.4577,8.467,700.0
2005-09-19 11:45:00,18.33,18.39,18.33,18.39,1100.0,8.4809,8.5086,8.4809,8.5086,1100.0
2005-09-19 11:50:00,18.4,18.4,18.38,18.38,1000.0,8.5132,8.5132,8.504,8.504,1000.0
2005-09-19 11:55:00,18.38,18.39,18.38,18.39,700.0,8.504,8.5086,8.504,8.5086,700.0
2005-09-19 12:00:00,18.39,18.39,18.39,18.39,0.0,8.5086,8.5086,8.5086,8.5086,0.0
2005-09-19 12:05:00,18.4,18.4,18.4,18.4,100.0,8.5132,8.5132,8.5132,8.5132,100.0
2005-09-19 12:10:00,18.39,18.41,18.39,18.41,300.0,8.5086,8.5179,8.5086,8.5179,300.0
2005-09-19 12:15:00,18.41,18.42,18.37,18.37,1400.0,8.5179,8.5225,8.4994,8.4994,1400.0
2005-09-19 12:20:00,18.4,18.4,18.37,18.39,600.0,8.5132,8.5132,8.4994,8.5086,600.0
2005-09-19 12:25:00,18.4,18.4,18.37,18.37,600.0,8.5132,8.5132,8.4994,8.4994,600.0
2005-09-19 12:30:00,18.39,18.4,18.39,18.4,200.0,8.5086,8.5132,8.5086,8.5132,200.0
2005-09-19 12:35:00,18.37,18.37,18.37,18.37,100.0,8.4994,8.4994,8.4994,8.4994,100.0
2005-09-19 12:40:00,18.37,18.37,18.37,18.37,200.0,8.4994,8.4994,8.4994,8.4994,200.0
2005-09-19 12:45:00,18.34,18.37,18.34,18.37,600.0,8.4855,8.4994,8.4855,8.4994,600.0
2005-09-19 12:50:00,18.37,18.37,18.37,18.37,0.0,8.4994,8.4994,8.4994,8.4994,0.0
2005-09-19 12:55:00,18.37,18.37,18.37,18.37,100.0,8.4994,8.4994,8.4994,8.4994,100.0
2005-09-19 13:00:00,18.37,18.37,18.34,18.37,1300.0,8.4994,8.4994,8.4855,8.4994,1300.0
2005-09-19 13:05:00,18.37,18.37,18.37,18.37,800.0,8.4994,8.4994,8.4994,8.4994,800.0
2005-09-19 13:10:00,18.38,18.46,18.38,18.43,2100.0,8.504,8.541,8.504,8.5271,2100.0
2005-09-19 13:15:00,18.4,18.4,18.4,18.4,400.0,8.5132,8.5132,8.5132,8.5132,400.0
2005-09-19 13:20:00,18.36,18.37,18.36,18.37,400.0,8.4947,8.4994,8.4947,8.4994,400.0
2005-09-19 13:25:00,18.32,18.36,18.32,18.35,1000.0,8.4762,8.4947,8.4762,8.4901,1000.0
2005-09-19 13:30:00,18.36,18.37,18.36,18.37,800.0,8.4947,8.4994,8.4947,8.4994,800.0
2005-09-19 13:35:00,18.35,18.35,18.32,18.32,800.0,8.4901,8.4901,8.4762,8.4762,800.0
2005-09-19 13:40:00,18.32,18.34,18.32,18.34,1000.0,8.4762,8.4855,8.4762,8.4855,1000.0
2005-09-19 13:45:00,18.34,18.35,18.33,18.33,1300.0,8.4855,8.4901,8.4809,8.4809,1300.0
2005-09-19 13:50:00,18.32,18.35,18.32,18.35,400.0,8.4762,8.4901,8.4762,8.4901,400.0
2005-09-19 13:55:00,18.38,18.38,18.36,18.36,700.0,8.504,8.504,8.4947,8.4947,700.0
2005-09-19 14:00:00,18.35,18.39,18.35,18.39,1100.0,8.4901,8.5086,8.4901,8.5086,1100.0
2005-09-19 14:05:00,18.35,18.35,18.35,18.35,100.0,8.4901,8.4901,8.4901,8.4901,100.0
2005-09-19 14:10:00,18.32,18.32,18.31,18.31,700.0,8.4762,8.4762,8.4716,8.4716,700.0
2005-09-19 14:15:00,18.32,18.4,18.32,18.37,2200.0,8.4762,8.5132,8.4762,8.4994,2200.0
2005-09-19 14:20:00,18.33,18.35,18.31,18.31,1200.0,8.4809,8.4901,8.4716,8.4716,1200.0
2005-09-19 14:25:00,18.3,18.31,18.3,18.3,500.0,8.467,8.4716,8.467,8.467,500.0
2005-09-19 14:30:00,18.28,18.28,18.23,18.23,400.0,8.4577,8.4577,8.4346,8.4346,400.0
2005-09-19 14:35:00,18.23,18.23,18.23,18.23,0.0,8.4346,8.4346,8.4346,8.4346,0.0
2005-09-19 14:40:00,18.22,18.3,18.17,18.22,4200.0,8.43,8.467,8.4068,8.43,4200.0
2005-09-19 14:45:00,18.18,18.2,18.18,18.2,1200.0,8.4115,8.4207,8.4115,8.4207,1200.0
2005-09-19 14:50:00,18.15,18.23,18.15,18.23,3200.0,8.3976,8.4346,8.3976,8.4346,3200.0
2005-09-19 14:55:00,18.23,18.26,18.23,18.26,400.0,8.4346,8.4485,8.4346,8.4485,400.0
2005-09-19 15:00:00,18.26,18.26,18.26,18.26,200.0,8.4485,8.4485,8.4485,8.4485,200.0
2005-09-19 15:05:00,18.22,18.22,18.17,18.17,2100.0,8.43,8.43,8.4068,8.4068,2100.0
2005-09-19 15:10:00,18.17,18.17,18.17,18.17,0.0,8.4068,8.4068,8.4068,8.4068,0.0
2005-09-19 15:15:00,18.17,18.18,18.16,18.16,500.0,8.4068,8.4115,8.4022,8.4022,500.0
2005-09-19 15:20:00,18.16,18.23,18.13,18.21,1500.0,8.4022,8.4346,8.3883,8.4253,1500.0
2005-09-19 15:25:00,18.22,18.22,18.19,18.19,200.0,8.43,8.43,8.4161,8.4161,200.0
2005-09-19 15:30:00,18.2,18.2,18.2,18.2,300.0,8.4207,8.4207,8.4207,8.4207,300.0
2005-09-19 15:35:00,18.2,18.22,18.2,18.22,500.0,8.4207,8.43,8.4207,8.43,500.0
2005-09-19 15:40:00,18.22,18.23,18.22,18.23,2600.0,8.43,8.4346,8.43,8.4346,2600.0
2005-09-19 15:45:00,18.23,18.23,18.19,18.2,600.0,8.4346,8.4346,8.4161,8.4207,600.0
2005-09-19 15:50:00,18.2,18.22,18.2,18.22,1100.0,8.4207,8.43,8.4207,8.43,1100.0
2005-09-19 15:55:00,18.21,18.26,18.21,18.26,1000.0,8.4253,8.4485,8.4253,8.4485,1000.0
2005-09-20 09:30:00,18.23,18.25,18.23,18.25,600.0,8.4346,8.4438,8.4346,8.4438,600.0
2005-09-20 09:35:00,18.19,18.29,18.19,18.29,400.0,8.4161,8.4624,8.4161,8.4624,400.0
2005-09-20 09:40:00,18.33,18.34,18.28,18.34,700.0,8.4809,8.4855,8.4577,8.4855,700.0
2005-09-20 09:45:00,18.34,18.34,18.34,18.34,0.0,8.4855,8.4855,8.4855,8.4855,0.0
2005-09-20 09:50:00,18.33,18.33,18.29,18.29,300.0,8.4809,8.4809,8.4624,8.4624,300.0
2005-09-20 09:55:00,18.29,18.29,18.29,18.29,200.0,8.4624,8.4624,8.4624,8.4624,200.0
2005-09-20 10:00:00,18.26,18.29,18.26,18.29,400.0,8.4485,8.4624,8.4485,8.4624,400.0
2005-09-20 10:05:00,18.25,18.25,18.25,18.25,300.0,8.4438,8.4438,8.4438,8.4438,300.0
2005-09-20 10:10:00,18.23,18.25,18.23,18.25,600.0,8.4346,8.4438,8.4346,8.4438,600.0
2005-09-20 10:15:00,18.22,18.24,18.22,18.24,700.0,8.43,8.4392,8.43,8.4392,700.0
2005-09-20 10:20:00,18.26,18.26,18.26,18.26,100.0,8.4485,8.4485,8.4485,8.4485,100.0
2005-09-20 10:25:00,18.27,18.29,18.27,18.29,200.0,8.4531,8.4624,8.4531,8.4624,200.0
2005-09-20 10:30:00,18.29,18.29,18.29,18.29,0.0,8.4624,8.4624,8.4624,8.4624,0.0
2005-09-20 10:35:00,18.29,18.29,18.29,18.29,0.0,8.4624,8.4624,8.4624,8.4624,0.0
2005-09-20 10:40:00,18.24,18.27,18.24,18.27,700.0,8.4392,8.4531,8.4392,8.4531,700.0
2005-09-20 10:45:00,18.27,18.27,18.27,18.27,0.0,8.4531,8.4531,8.4531,8.4531,0.0
2005-09-20 10:50:00,18.27,18.28,18.27,18.28,800.0,8.4531,8.4577,8.4531,8.4577,800.0
2005-09-20 10:55:00,18.29,18.29,18.29,18.29,100.0,8.4624,8.4624,8.4624,8.4624,100.0
2005-09-20 11:00:00,18.29,18.29,18.29,18.29,200.0,8.4624,8.4624,8.4624,8.4624,200.0
2005-09-20 11:05:00,18.29,18.29,18.29,18.29,100.0,8.4624,8.4624,8.4624,8.4624,100.0
2005-09-20 11:10:00,18.29,18.29,18.29,18.29,0.0,8.4624,8.4624,8.4624,8.4624,0.0
2005-09-20 11:15:00,18.3,18.3,18.28,18.28,200.0,8.467,8.467,8.4577,8.4577,200.0
2005-09-20 11:20:00,18.28,18.28,18.28,18.28,0.0,8.4577,8.4577,8.4577,8.4577,0.0
2005-09-20 11:25:00,18.27,18.27,18.27,18.27,200.0,8.4531,8.4531,8.4531,8.4531,200.0
2005-09-20 11:30:00,18.27,18.27,18.27,18.27,0.0,8.4531,8.4531,8.4531,8.4531,0.0
2005-09-20 11:35:00,18.27,18.27,18.27,18.27,200.0,8.4531,8.4531,8.4531,8.4531,200.0
2005-09-20 11:40:00,18.24,18.24,18.24,18.24,200.0,8.4392,8.4392,8.4392,8.4392,200.0
2005-09-20 11:45:00,18.23,18.23,18.23,18.23,200.0,8.4346,8.4346,8.4346,8.4346,200.0
2005-09-20 11:50:00,18.23,18.27,18.22,18.23,1500.0,8.4346,8.4531,8.43,8.4346,1500.0
2005-09-20 11:55:00,18.23,18.23,18.23,18.23,0.0,8.4346,8.4346,8.4346,8.4346,0.0
2005-09-20 12:00:00,18.21,18.21,18.19,18.21,900.0,8.4253,8.4253,8.4161,8.4253,900.0
2005-09-20 12:05:00,18.22,18.22,18.22,18.22,100.0,8.43,8.43,8.43,8.43,100.0
2005-09-20 12:10:00,18.22,18.22,18.22,18.22,0.0,8.43,8.43,8.43,8.43,0.0
2005-09-20 12:15:00,18.22,18.22,18.22,18.22,200.0,8.43,8.43,8.43,8.43,200.0
2005-09-20 12:20:00,18.22,18.22,18.19,18.19,700.0,8.43,8.43,8.4161,8.4161,700.0
2005-09-20 12:25:00,18.19,18.19,18.19,18.19,0.0,8.4161,8.4161,8.4161,8.4161,0.0
2005-09-20 12:30:00,18.19,18.19,18.19,18.19,0.0,8.4161,8.4161,8.4161,8.4161,0.0
2005-09-20 12:35:00,18.2,18.2,18.2,18.2,200.0,8.4207,8.4207,8.4207,8.4207,200.0
2005-09-20 12:40:00,18.21,18.21,18.21,18.21,200.0,8.4253,8.4253,8.4253,8.4253,200.0
2005-09-20 12:45:00,18.2,18.21,18.19,18.19,600.0,8.4207,8.4253,8.4161,8.4161,600.0
2005-09-20 12:50:00,18.21,18.21,18.21,18.21,100.0,8.4253,8.4253,8.4253,8.4253,100.0
2005-09-20 12:55:00,18.21,18.21,18.18,18.18,1000.0,8.4253,8.4253,8.4115,8.4115,1000.0
2005-09-20 13:00:00,18.18,18.18,18.18,18.18,100.0,8.4115,8.4115,8.4115,8.4115,100.0
2005-09-20 13:05:00,18.18,18.18,18.18,18.18,0.0,8.4115,8.4115,8.4115,8.4115,0.0
2005-09-20 13:10:00,18.17,18.18,18.17,18.18,200.0,8.4068,8.4115,8.4068,8.4115,200.0
2005-09-20 13:15:00,18.18,18.18,18.18,18.18,0.0,8.4115,8.4115,8.4115,8.4115,0.0
2005-09-20 13:20:00,18.18,18.18,18.18,18.18,0.0,8.4115,8.4115,8.4115,8.4115,0.0
2005-09-20 13:25:00,18.19,18.19,18.19,18.19,700.0,8.4161,8.4161,8.4161,8.4161,700.0
2005-09-20 13:30:00,18.19,18.22,18.18,18.22,3400.0,8.4161,8.43,8.4115,8.43,3400.0
2005-09-20 13:35:00,18.22,18.22,18.22,18.22,400.0,8.43,8.43,8.43,8.43,400.0
2005-09-20 13:40:00,18.22,18.24,18.22,18.24,600.0,8.43,8.4392,8.43,8.4392,600.0
2005-09-20 13:45:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-09-20 13:50:00,18.24,18.24,18.21,18.24,1000.0,8.4392,8.4392,8.4253,8.4392,1000.0
2005-09-20 13:55:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-09-20 14:00:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-09-20 14:05:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-09-20 14:10:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-09-20 14:15:00,18.23,18.25,18.23,18.25,700.0,8.4346,8.4438,8.4346,8.4438,700.0
2005-09-20 14:20:00,18.23,18.25,18.19,18.19,1300.0,8.4346,8.4438,8.4161,8.4161,1300.0
2005-09-20 14:25:00,18.19,18.19,18.14,18.14,300.0,8.4161,8.4161,8.3929,8.3929,300.0
2005-09-20 14:30:00,18.15,18.15,18.15,18.15,100.0,8.3976,8.3976,8.3976,8.3976,100.0
2005-09-20 14:35:00,18.13,18.15,18.13,18.15,500.0,8.3883,8.3976,8.3883,8.3976,500.0
2005-09-20 14:40:00,18.15,18.16,18.15,18.15,400.0,8.3976,8.4022,8.3976,8.3976,400.0
2005-09-20 14:45:00,18.15,18.15,18.1,18.1,1000.0,8.3976,8.3976,8.3744,8.3744,1000.0
2005-09-20 14:50:00,18.09,18.09,18.01,18.01,2900.0,8.3698,8.3698,8.3328,8.3328,2900.0
2005-09-20 14:55:00,17.98,17.98,17.96,17.98,2900.0,8.3189,8.3189,8.3097,8.3189,2900.0
2005-09-20 15:00:00,18.0,18.03,17.98,18.01,1800.0,8.3282,8.3421,8.3189,8.3328,1800.0
2005-09-20 15:05:00,18.02,18.05,18.02,18.05,600.0,8.3374,8.3513,8.3374,8.3513,600.0
2005-09-20 15:10:00,18.01,18.01,18.01,18.01,200.0,8.3328,8.3328,8.3328,8.3328,200.0
2005-09-20 15:15:00,18.01,18.02,18.01,18.02,1000.0,8.3328,8.3374,8.3328,8.3374,1000.0
2005-09-20 15:20:00,18.03,18.03,18.03,18.03,100.0,8.3421,8.3421,8.3421,8.3421,100.0
2005-09-20 15:25:00,18.01,18.06,18.01,18.06,2800.0,8.3328,8.3559,8.3328,8.3559,2800.0
2005-09-20 15:30:00,18.06,18.06,18.06,18.06,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2005-09-20 15:35:00,18.05,18.06,18.05,18.06,200.0,8.3513,8.3559,8.3513,8.3559,200.0
2005-09-20 15:40:00,18.05,18.08,18.05,18.07,1300.0,8.3513,8.3652,8.3513,8.3606,1300.0
2005-09-20 15:45:00,18.07,18.09,18.05,18.09,1500.0,8.3606,8.3698,8.3513,8.3698,1500.0
2005-09-20 15:50:00,18.08,18.08,18.01,18.01,1900.0,8.3652,8.3652,8.3328,8.3328,1900.0
2005-09-20 15:55:00,18.01,18.02,18.0,18.02,2600.0,8.3328,8.3374,8.3282,8.3374,2600.0
2005-09-21 09:30:00,18.04,18.04,18.03,18.03,600.0,8.3467,8.3467,8.3421,8.3421,600.0
2005-09-21 09:35:00,18.03,18.04,18.03,18.04,400.0,8.3421,8.3467,8.3421,8.3467,400.0
2005-09-21 09:40:00,18.01,18.02,18.01,18.02,2000.0,8.3328,8.3374,8.3328,8.3374,2000.0
2005-09-21 09:45:00,18.02,18.02,17.97,17.99,1600.0,8.3374,8.3374,8.3143,8.3235,1600.0
2005-09-21 09:50:00,17.9,17.9,17.82,17.85,4100.0,8.2819,8.2819,8.2449,8.2588,4100.0
2005-09-21 09:55:00,17.83,17.83,17.83,17.83,200.0,8.2495,8.2495,8.2495,8.2495,200.0
2005-09-21 10:00:00,17.83,17.83,17.83,17.83,0.0,8.2495,8.2495,8.2495,8.2495,0.0
2005-09-21 10:05:00,17.84,17.87,17.84,17.86,1800.0,8.2541,8.268,8.2541,8.2634,1800.0
2005-09-21 10:10:00,17.93,17.98,17.93,17.98,2600.0,8.2958,8.3189,8.2958,8.3189,2600.0
2005-09-21 10:15:00,17.98,17.98,17.98,17.98,0.0,8.3189,8.3189,8.3189,8.3189,0.0
2005-09-21 10:20:00,17.98,18.03,17.98,18.03,300.0,8.3189,8.3421,8.3189,8.3421,300.0
2005-09-21 10:25:00,18.03,18.03,18.03,18.03,0.0,8.3421,8.3421,8.3421,8.3421,0.0
2005-09-21 10:30:00,18.04,18.08,18.04,18.08,1000.0,8.3467,8.3652,8.3467,8.3652,1000.0
2005-09-21 10:35:00,18.08,18.08,17.98,17.98,1700.0,8.3652,8.3652,8.3189,8.3189,1700.0
2005-09-21 10:40:00,18.0,18.07,18.0,18.07,1200.0,8.3282,8.3606,8.3282,8.3606,1200.0
2005-09-21 10:45:00,18.07,18.07,18.05,18.05,1100.0,8.3606,8.3606,8.3513,8.3513,1100.0
2005-09-21 10:50:00,18.04,18.04,18.01,18.02,1200.0,8.3467,8.3467,8.3328,8.3374,1200.0
2005-09-21 10:55:00,18.03,18.03,17.94,17.94,2900.0,8.3421,8.3421,8.3004,8.3004,2900.0
2005-09-21 11:00:00,17.97,17.97,17.94,17.96,1100.0,8.3143,8.3143,8.3004,8.3097,1100.0
2005-09-21 11:05:00,18.0,18.01,18.0,18.01,500.0,8.3282,8.3328,8.3282,8.3328,500.0
2005-09-21 11:10:00,18.01,18.05,17.99,18.05,1100.0,8.3328,8.3513,8.3235,8.3513,1100.0
2005-09-21 11:15:00,18.06,18.06,18.0,18.0,1400.0,8.3559,8.3559,8.3282,8.3282,1400.0
2005-09-21 11:20:00,18.01,18.01,18.01,18.01,100.0,8.3328,8.3328,8.3328,8.3328,100.0
2005-09-21 11:25:00,18.02,18.04,18.02,18.04,1200.0,8.3374,8.3467,8.3374,8.3467,1200.0
2005-09-21 11:30:00,18.01,18.01,18.01,18.01,200.0,8.3328,8.3328,8.3328,8.3328,200.0
2005-09-21 11:35:00,18.02,18.02,18.02,18.02,400.0,8.3374,8.3374,8.3374,8.3374,400.0
2005-09-21 11:40:00,18.04,18.06,18.03,18.03,1800.0,8.3467,8.3559,8.3421,8.3421,1800.0
2005-09-21 11:45:00,18.01,18.01,18.0,18.0,600.0,8.3328,8.3328,8.3282,8.3282,600.0
2005-09-21 11:50:00,18.0,18.0,17.98,17.98,2100.0,8.3282,8.3282,8.3189,8.3189,2100.0
2005-09-21 11:55:00,17.96,17.97,17.96,17.97,200.0,8.3097,8.3143,8.3097,8.3143,200.0
2005-09-21 12:00:00,17.95,17.95,17.95,17.95,800.0,8.305,8.305,8.305,8.305,800.0
2005-09-21 12:05:00,17.96,17.96,17.94,17.95,1100.0,8.3097,8.3097,8.3004,8.305,1100.0
2005-09-21 12:10:00,17.95,17.98,17.95,17.98,800.0,8.305,8.3189,8.305,8.3189,800.0
2005-09-21 12:15:00,17.99,18.0,17.99,18.0,500.0,8.3235,8.3282,8.3235,8.3282,500.0
2005-09-21 12:20:00,18.01,18.01,18.01,18.01,200.0,8.3328,8.3328,8.3328,8.3328,200.0
2005-09-21 12:25:00,18.02,18.02,18.02,18.02,200.0,8.3374,8.3374,8.3374,8.3374,200.0
2005-09-21 12:30:00,18.02,18.02,18.02,18.02,0.0,8.3374,8.3374,8.3374,8.3374,0.0
2005-09-21 12:35:00,18.02,18.02,18.02,18.02,200.0,8.3374,8.3374,8.3374,8.3374,200.0
2005-09-21 12:40:00,18.01,18.04,18.01,18.04,800.0,8.3328,8.3467,8.3328,8.3467,800.0
2005-09-21 12:45:00,18.04,18.04,18.01,18.01,1300.0,8.3467,8.3467,8.3328,8.3328,1300.0
2005-09-21 12:50:00,18.05,18.05,18.0,18.0,1400.0,8.3513,8.3513,8.3282,8.3282,1400.0
2005-09-21 12:55:00,17.99,18.05,17.99,18.05,3000.0,8.3235,8.3513,8.3235,8.3513,3000.0
2005-09-21 13:00:00,18.01,18.01,18.0,18.0,2400.0,8.3328,8.3328,8.3282,8.3282,2400.0
2005-09-21 13:05:00,18.0,18.0,18.0,18.0,1000.0,8.3282,8.3282,8.3282,8.3282,1000.0
2005-09-21 13:10:00,18.0,18.0,18.0,18.0,600.0,8.3282,8.3282,8.3282,8.3282,600.0
2005-09-21 13:15:00,18.04,18.04,18.04,18.04,300.0,8.3467,8.3467,8.3467,8.3467,300.0
2005-09-21 13:20:00,18.03,18.03,17.99,17.99,800.0,8.3421,8.3421,8.3235,8.3235,800.0
2005-09-21 13:25:00,17.99,17.99,17.98,17.98,600.0,8.3235,8.3235,8.3189,8.3189,600.0
2005-09-21 13:30:00,17.97,17.98,17.97,17.98,200.0,8.3143,8.3189,8.3143,8.3189,200.0
2005-09-21 13:35:00,17.98,18.01,17.97,17.97,2000.0,8.3189,8.3328,8.3143,8.3143,2000.0
2005-09-21 13:40:00,17.95,18.0,17.94,18.0,2300.0,8.305,8.3282,8.3004,8.3282,2300.0
2005-09-21 13:45:00,17.98,18.0,17.98,17.99,500.0,8.3189,8.3282,8.3189,8.3235,500.0
2005-09-21 13:50:00,17.97,17.98,17.97,17.97,1300.0,8.3143,8.3189,8.3143,8.3143,1300.0
2005-09-21 13:55:00,17.97,17.98,17.97,17.98,600.0,8.3143,8.3189,8.3143,8.3189,600.0
2005-09-21 14:00:00,17.95,17.99,17.82,17.99,3300.0,8.305,8.3235,8.2449,8.3235,3300.0
2005-09-21 14:05:00,17.99,17.99,17.99,17.99,0.0,8.3235,8.3235,8.3235,8.3235,0.0
2005-09-21 14:10:00,17.99,18.01,17.99,18.01,600.0,8.3235,8.3328,8.3235,8.3328,600.0
2005-09-21 14:15:00,18.01,18.02,18.01,18.02,600.0,8.3328,8.3374,8.3328,8.3374,600.0
2005-09-21 14:20:00,18.0,18.0,17.99,17.99,800.0,8.3282,8.3282,8.3235,8.3235,800.0
2005-09-21 14:25:00,17.98,17.98,17.96,17.96,1000.0,8.3189,8.3189,8.3097,8.3097,1000.0
2005-09-21 14:30:00,17.97,17.99,17.94,17.96,1900.0,8.3143,8.3235,8.3004,8.3097,1900.0
2005-09-21 14:35:00,17.96,17.96,17.96,17.96,100.0,8.3097,8.3097,8.3097,8.3097,100.0
2005-09-21 14:40:00,17.96,17.97,17.96,17.97,300.0,8.3097,8.3143,8.3097,8.3143,300.0
2005-09-21 14:45:00,17.97,17.98,17.97,17.98,700.0,8.3143,8.3189,8.3143,8.3189,700.0
2005-09-21 14:50:00,17.98,17.98,17.97,17.98,1600.0,8.3189,8.3189,8.3143,8.3189,1600.0
2005-09-21 14:55:00,17.99,17.99,17.98,17.99,900.0,8.3235,8.3235,8.3189,8.3235,900.0
2005-09-21 15:00:00,17.98,17.98,17.95,17.97,1300.0,8.3189,8.3189,8.305,8.3143,1300.0
2005-09-21 15:05:00,17.98,17.99,17.96,17.99,2500.0,8.3189,8.3235,8.3097,8.3235,2500.0
2005-09-21 15:10:00,17.99,17.99,17.94,17.95,1500.0,8.3235,8.3235,8.3004,8.305,1500.0
2005-09-21 15:15:00,17.96,17.96,17.95,17.96,1100.0,8.3097,8.3097,8.305,8.3097,1100.0
2005-09-21 15:20:00,17.96,17.96,17.96,17.96,700.0,8.3097,8.3097,8.3097,8.3097,700.0
2005-09-21 15:25:00,17.96,17.96,17.96,17.96,900.0,8.3097,8.3097,8.3097,8.3097,900.0
2005-09-21 15:30:00,17.95,17.98,17.95,17.97,1500.0,8.305,8.3189,8.305,8.3143,1500.0
2005-09-21 15:35:00,17.97,17.97,17.96,17.96,1000.0,8.3143,8.3143,8.3097,8.3097,1000.0
2005-09-21 15:40:00,17.96,17.96,17.91,17.92,2100.0,8.3097,8.3097,8.2865,8.2912,2100.0
2005-09-21 15:45:00,17.92,17.92,17.91,17.92,900.0,8.2912,8.2912,8.2865,8.2912,900.0
2005-09-21 15:50:00,17.94,17.94,17.93,17.93,700.0,8.3004,8.3004,8.2958,8.2958,700.0
2005-09-21 15:55:00,17.94,17.95,17.88,17.93,4400.0,8.3004,8.305,8.2727,8.2958,4400.0
2005-09-22 09:30:00,17.95,17.95,17.95,17.95,4000.0,8.305,8.305,8.305,8.305,4000.0
2005-09-22 09:35:00,17.9,17.9,17.9,17.9,400.0,8.2819,8.2819,8.2819,8.2819,400.0
2005-09-22 09:40:00,17.91,17.91,17.86,17.86,500.0,8.2865,8.2865,8.2634,8.2634,500.0
2005-09-22 09:45:00,17.87,17.87,17.87,17.87,200.0,8.268,8.268,8.268,8.268,200.0
2005-09-22 09:50:00,17.91,17.91,17.86,17.86,300.0,8.2865,8.2865,8.2634,8.2634,300.0
2005-09-22 09:55:00,17.8,17.84,17.8,17.84,700.0,8.2356,8.2541,8.2356,8.2541,700.0
2005-09-22 10:00:00,17.86,17.93,17.86,17.93,500.0,8.2634,8.2958,8.2634,8.2958,500.0
2005-09-22 10:05:00,17.94,17.94,17.94,17.94,200.0,8.3004,8.3004,8.3004,8.3004,200.0
2005-09-22 10:10:00,17.93,17.95,17.93,17.95,400.0,8.2958,8.305,8.2958,8.305,400.0
2005-09-22 10:15:00,17.95,17.98,17.95,17.98,1000.0,8.305,8.3189,8.305,8.3189,1000.0
2005-09-22 10:20:00,17.98,17.99,17.98,17.99,32200.0,8.3189,8.3235,8.3189,8.3235,32200.0
2005-09-22 10:25:00,17.98,18.0,17.98,18.0,1500.0,8.3189,8.3282,8.3189,8.3282,1500.0
2005-09-22 10:30:00,18.02,18.02,18.0,18.0,1600.0,8.3374,8.3374,8.3282,8.3282,1600.0
2005-09-22 10:35:00,18.0,18.01,18.0,18.01,10900.0,8.3282,8.3328,8.3282,8.3328,10900.0
2005-09-22 10:40:00,18.04,18.06,18.04,18.06,700.0,8.3467,8.3559,8.3467,8.3559,700.0
2005-09-22 10:45:00,18.02,18.02,17.99,17.99,1200.0,8.3374,8.3374,8.3235,8.3235,1200.0
2005-09-22 10:50:00,17.99,17.99,17.99,17.99,0.0,8.3235,8.3235,8.3235,8.3235,0.0
2005-09-22 10:55:00,17.99,18.02,17.99,18.02,1100.0,8.3235,8.3374,8.3235,8.3374,1100.0
2005-09-22 11:00:00,18.04,18.04,18.04,18.04,100.0,8.3467,8.3467,8.3467,8.3467,100.0
2005-09-22 11:05:00,18.04,18.04,18.04,18.04,100.0,8.3467,8.3467,8.3467,8.3467,100.0
2005-09-22 11:10:00,18.04,18.04,18.04,18.04,300.0,8.3467,8.3467,8.3467,8.3467,300.0
2005-09-22 11:15:00,18.05,18.07,18.05,18.07,400.0,8.3513,8.3606,8.3513,8.3606,400.0
2005-09-22 11:20:00,18.11,18.12,18.11,18.12,200.0,8.3791,8.3837,8.3791,8.3837,200.0
2005-09-22 11:25:00,18.12,18.12,18.12,18.12,100.0,8.3837,8.3837,8.3837,8.3837,100.0
2005-09-22 11:30:00,18.13,18.13,18.09,18.1,600.0,8.3883,8.3883,8.3698,8.3744,600.0
2005-09-22 11:35:00,18.1,18.1,18.1,18.1,300.0,8.3744,8.3744,8.3744,8.3744,300.0
2005-09-22 11:40:00,18.12,18.12,18.11,18.12,400.0,8.3837,8.3837,8.3791,8.3837,400.0
2005-09-22 11:45:00,18.11,18.11,18.08,18.08,800.0,8.3791,8.3791,8.3652,8.3652,800.0
2005-09-22 11:50:00,18.08,18.08,18.08,18.08,0.0,8.3652,8.3652,8.3652,8.3652,0.0
2005-09-22 11:55:00,18.09,18.09,18.09,18.09,600.0,8.3698,8.3698,8.3698,8.3698,600.0
2005-09-22 12:00:00,18.01,18.08,18.01,18.08,1100.0,8.3328,8.3652,8.3328,8.3652,1100.0
2005-09-22 12:05:00,18.08,18.09,18.08,18.09,300.0,8.3652,8.3698,8.3652,8.3698,300.0
2005-09-22 12:10:00,18.09,18.09,18.09,18.09,200.0,8.3698,8.3698,8.3698,8.3698,200.0
2005-09-22 12:15:00,18.09,18.09,18.08,18.09,400.0,8.3698,8.3698,8.3652,8.3698,400.0
2005-09-22 12:20:00,18.09,18.09,18.03,18.03,1200.0,8.3698,8.3698,8.3421,8.3421,1200.0
2005-09-22 12:25:00,18.06,18.06,18.06,18.06,100.0,8.3559,8.3559,8.3559,8.3559,100.0
2005-09-22 12:30:00,18.06,18.07,18.06,18.07,200.0,8.3559,8.3606,8.3559,8.3606,200.0
2005-09-22 12:35:00,18.07,18.08,18.07,18.08,500.0,8.3606,8.3652,8.3606,8.3652,500.0
2005-09-22 12:40:00,18.08,18.08,18.08,18.08,200.0,8.3652,8.3652,8.3652,8.3652,200.0
2005-09-22 12:45:00,18.09,18.13,18.09,18.13,800.0,8.3698,8.3883,8.3698,8.3883,800.0
2005-09-22 12:50:00,18.13,18.13,18.05,18.07,2000.0,8.3883,8.3883,8.3513,8.3606,2000.0
2005-09-22 12:55:00,18.06,18.08,18.06,18.08,1700.0,8.3559,8.3652,8.3559,8.3652,1700.0
2005-09-22 13:00:00,18.08,18.08,18.08,18.08,100.0,8.3652,8.3652,8.3652,8.3652,100.0
2005-09-22 13:05:00,18.11,18.11,18.11,18.11,100.0,8.3791,8.3791,8.3791,8.3791,100.0
2005-09-22 13:10:00,18.13,18.17,18.13,18.17,1000.0,8.3883,8.4068,8.3883,8.4068,1000.0
2005-09-22 13:15:00,18.16,18.2,18.16,18.2,1700.0,8.4022,8.4207,8.4022,8.4207,1700.0
2005-09-22 13:20:00,18.21,18.21,18.2,18.2,600.0,8.4253,8.4253,8.4207,8.4207,600.0
2005-09-22 13:25:00,18.18,18.18,18.18,18.18,200.0,8.4115,8.4115,8.4115,8.4115,200.0
2005-09-22 13:30:00,18.19,18.19,18.19,18.19,300.0,8.4161,8.4161,8.4161,8.4161,300.0
2005-09-22 13:35:00,18.31,18.31,18.18,18.18,1400.0,8.4716,8.4716,8.4115,8.4115,1400.0
2005-09-22 13:40:00,18.18,18.19,18.18,18.19,600.0,8.4115,8.4161,8.4115,8.4161,600.0
2005-09-22 13:45:00,18.34,18.35,18.34,18.35,300.0,8.4855,8.4901,8.4855,8.4901,300.0
2005-09-22 13:50:00,18.37,18.38,18.26,18.26,2600.0,8.4994,8.504,8.4485,8.4485,2600.0
2005-09-22 13:55:00,18.26,18.29,18.26,18.29,2500.0,8.4485,8.4624,8.4485,8.4624,2500.0
2005-09-22 14:00:00,18.29,18.29,18.29,18.29,0.0,8.4624,8.4624,8.4624,8.4624,0.0
2005-09-22 14:05:00,18.29,18.34,18.29,18.34,200.0,8.4624,8.4855,8.4624,8.4855,200.0
2005-09-22 14:10:00,18.37,18.37,18.33,18.33,200.0,8.4994,8.4994,8.4809,8.4809,200.0
2005-09-22 14:15:00,18.25,18.27,18.25,18.27,1400.0,8.4438,8.4531,8.4438,8.4531,1400.0
2005-09-22 14:20:00,18.3,18.3,18.3,18.3,100.0,8.467,8.467,8.467,8.467,100.0
2005-09-22 14:25:00,18.29,18.29,18.26,18.26,700.0,8.4624,8.4624,8.4485,8.4485,700.0
2005-09-22 14:30:00,18.26,18.31,18.25,18.25,1500.0,8.4485,8.4716,8.4438,8.4438,1500.0
2005-09-22 14:35:00,18.25,18.31,18.25,18.31,200.0,8.4438,8.4716,8.4438,8.4716,200.0
2005-09-22 14:40:00,18.31,18.31,18.31,18.31,100.0,8.4716,8.4716,8.4716,8.4716,100.0
2005-09-22 14:45:00,18.31,18.31,18.31,18.31,0.0,8.4716,8.4716,8.4716,8.4716,0.0
2005-09-22 14:50:00,18.26,18.26,18.25,18.25,1000.0,8.4485,8.4485,8.4438,8.4438,1000.0
2005-09-22 14:55:00,18.18,18.18,18.08,18.11,2000.0,8.4115,8.4115,8.3652,8.3791,2000.0
2005-09-22 15:00:00,18.06,18.06,18.06,18.06,300.0,8.3559,8.3559,8.3559,8.3559,300.0
2005-09-22 15:05:00,18.06,18.06,17.98,17.98,1700.0,8.3559,8.3559,8.3189,8.3189,1700.0
2005-09-22 15:10:00,18.01,18.01,17.93,17.93,3000.0,8.3328,8.3328,8.2958,8.2958,3000.0
2005-09-22 15:15:00,18.0,18.06,18.0,18.06,2400.0,8.3282,8.3559,8.3282,8.3559,2400.0
2005-09-22 15:20:00,18.01,18.01,17.93,18.0,2700.0,8.3328,8.3328,8.2958,8.3282,2700.0
2005-09-22 15:25:00,18.0,18.0,18.0,18.0,0.0,8.3282,8.3282,8.3282,8.3282,0.0
2005-09-22 15:30:00,18.01,18.04,17.9,17.93,5800.0,8.3328,8.3467,8.2819,8.2958,5800.0
2005-09-22 15:35:00,17.98,18.05,17.97,18.05,3100.0,8.3189,8.3513,8.3143,8.3513,3100.0
2005-09-22 15:40:00,17.99,17.99,17.96,17.96,400.0,8.3235,8.3235,8.3097,8.3097,400.0
2005-09-22 15:45:00,17.97,18.1,17.97,18.1,3300.0,8.3143,8.3744,8.3143,8.3744,3300.0
2005-09-22 15:50:00,17.99,17.99,17.96,17.96,600.0,8.3235,8.3235,8.3097,8.3097,600.0
2005-09-22 15:55:00,17.96,17.96,17.96,17.96,1200.0,8.3097,8.3097,8.3097,8.3097,1200.0
2005-09-23 09:35:00,17.9,17.9,17.9,17.9,200.0,8.2819,8.2819,8.2819,8.2819,200.0
2005-09-23 09:40:00,17.93,17.93,17.93,17.93,100.0,8.2958,8.2958,8.2958,8.2958,100.0
2005-09-23 09:45:00,17.93,17.93,17.93,17.93,0.0,8.2958,8.2958,8.2958,8.2958,0.0
2005-09-23 09:50:00,17.93,17.93,17.93,17.93,0.0,8.2958,8.2958,8.2958,8.2958,0.0
2005-09-23 09:55:00,17.9,17.9,17.85,17.85,200.0,8.2819,8.2819,8.2588,8.2588,200.0
2005-09-23 10:00:00,17.88,17.88,17.88,17.88,100.0,8.2727,8.2727,8.2727,8.2727,100.0
2005-09-23 10:05:00,17.88,17.88,17.88,17.88,0.0,8.2727,8.2727,8.2727,8.2727,0.0
2005-09-23 10:10:00,17.88,17.88,17.88,17.88,0.0,8.2727,8.2727,8.2727,8.2727,0.0
2005-09-23 10:15:00,17.88,17.88,17.88,17.88,600.0,8.2727,8.2727,8.2727,8.2727,600.0
2005-09-23 10:20:00,17.88,17.88,17.88,17.88,0.0,8.2727,8.2727,8.2727,8.2727,0.0
2005-09-23 10:25:00,17.88,17.88,17.88,17.88,0.0,8.2727,8.2727,8.2727,8.2727,0.0
2005-09-23 10:30:00,17.87,17.87,17.87,17.87,100.0,8.268,8.268,8.268,8.268,100.0
2005-09-23 10:35:00,17.87,17.87,17.87,17.87,0.0,8.268,8.268,8.268,8.268,0.0
2005-09-23 10:40:00,17.87,17.87,17.87,17.87,0.0,8.268,8.268,8.268,8.268,0.0
2005-09-23 10:45:00,17.95,17.95,17.95,17.95,1500.0,8.305,8.305,8.305,8.305,1500.0
2005-09-23 10:50:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 10:55:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 11:00:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 11:05:00,17.93,17.93,17.93,17.93,2000.0,8.2958,8.2958,8.2958,8.2958,2000.0
2005-09-23 11:10:00,17.91,17.91,17.91,17.91,100.0,8.2865,8.2865,8.2865,8.2865,100.0
2005-09-23 11:15:00,17.92,17.93,17.92,17.93,700.0,8.2912,8.2958,8.2912,8.2958,700.0
2005-09-23 11:20:00,17.93,17.93,17.93,17.93,1500.0,8.2958,8.2958,8.2958,8.2958,1500.0
2005-09-23 11:25:00,17.93,17.93,17.93,17.93,0.0,8.2958,8.2958,8.2958,8.2958,0.0
2005-09-23 11:30:00,17.93,17.93,17.93,17.93,0.0,8.2958,8.2958,8.2958,8.2958,0.0
2005-09-23 11:35:00,17.93,17.93,17.93,17.93,0.0,8.2958,8.2958,8.2958,8.2958,0.0
2005-09-23 11:40:00,17.94,17.94,17.94,17.94,100.0,8.3004,8.3004,8.3004,8.3004,100.0
2005-09-23 11:45:00,17.96,17.96,17.96,17.96,200.0,8.3097,8.3097,8.3097,8.3097,200.0
2005-09-23 11:50:00,17.96,17.96,17.96,17.96,0.0,8.3097,8.3097,8.3097,8.3097,0.0
2005-09-23 11:55:00,17.96,17.96,17.96,17.96,0.0,8.3097,8.3097,8.3097,8.3097,0.0
2005-09-23 12:00:00,17.95,17.95,17.95,17.95,500.0,8.305,8.305,8.305,8.305,500.0
2005-09-23 12:05:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 12:10:00,17.95,17.95,17.95,17.95,100.0,8.305,8.305,8.305,8.305,100.0
2005-09-23 12:15:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 12:20:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 12:25:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 12:30:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 12:35:00,17.97,17.97,17.96,17.96,14200.0,8.3143,8.3143,8.3097,8.3097,14200.0
2005-09-23 12:40:00,17.96,17.96,17.96,17.96,0.0,8.3097,8.3097,8.3097,8.3097,0.0
2005-09-23 12:45:00,18.0,18.03,18.0,18.03,1200.0,8.3282,8.3421,8.3282,8.3421,1200.0
2005-09-23 12:50:00,18.0,18.0,18.0,18.0,300.0,8.3282,8.3282,8.3282,8.3282,300.0
2005-09-23 12:55:00,18.0,18.0,18.0,18.0,0.0,8.3282,8.3282,8.3282,8.3282,0.0
2005-09-23 13:00:00,18.0,18.0,18.0,18.0,0.0,8.3282,8.3282,8.3282,8.3282,0.0
2005-09-23 13:05:00,18.0,18.0,18.0,18.0,0.0,8.3282,8.3282,8.3282,8.3282,0.0
2005-09-23 13:10:00,18.01,18.02,18.0,18.02,500.0,8.3328,8.3374,8.3282,8.3374,500.0
2005-09-23 13:15:00,18.03,18.03,18.02,18.02,400.0,8.3421,8.3421,8.3374,8.3374,400.0
2005-09-23 13:20:00,18.02,18.02,18.02,18.02,0.0,8.3374,8.3374,8.3374,8.3374,0.0
2005-09-23 13:25:00,18.03,18.04,17.98,17.98,1600.0,8.3421,8.3467,8.3189,8.3189,1600.0
2005-09-23 13:30:00,17.98,17.98,17.98,17.98,0.0,8.3189,8.3189,8.3189,8.3189,0.0
2005-09-23 13:35:00,18.02,18.03,18.02,18.03,400.0,8.3374,8.3421,8.3374,8.3421,400.0
2005-09-23 13:40:00,18.04,18.04,18.04,18.04,400.0,8.3467,8.3467,8.3467,8.3467,400.0
2005-09-23 13:45:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-23 13:50:00,18.04,18.04,18.04,18.04,200.0,8.3467,8.3467,8.3467,8.3467,200.0
2005-09-23 13:55:00,18.0,18.04,18.0,18.04,50100.0,8.3282,8.3467,8.3282,8.3467,50100.0
2005-09-23 14:00:00,18.04,18.08,18.04,18.08,200.0,8.3467,8.3652,8.3467,8.3652,200.0
2005-09-23 14:05:00,18.09,18.09,18.0,18.09,45900.0,8.3698,8.3698,8.3282,8.3698,45900.0
2005-09-23 14:10:00,18.07,18.07,18.07,18.07,500.0,8.3606,8.3606,8.3606,8.3606,500.0
2005-09-23 14:15:00,18.07,18.08,18.05,18.07,2200.0,8.3606,8.3652,8.3513,8.3606,2200.0
2005-09-23 14:20:00,18.1,18.1,18.07,18.07,400.0,8.3744,8.3744,8.3606,8.3606,400.0
2005-09-23 14:25:00,18.1,18.13,18.1,18.13,200.0,8.3744,8.3883,8.3744,8.3883,200.0
2005-09-23 14:30:00,18.12,18.12,18.12,18.12,400.0,8.3837,8.3837,8.3837,8.3837,400.0
2005-09-23 14:35:00,18.12,18.12,18.12,18.12,500.0,8.3837,8.3837,8.3837,8.3837,500.0
2005-09-23 14:40:00,18.12,18.12,18.12,18.12,0.0,8.3837,8.3837,8.3837,8.3837,0.0
2005-09-23 14:45:00,18.12,18.12,18.12,18.12,0.0,8.3837,8.3837,8.3837,8.3837,0.0
2005-09-23 14:50:00,18.12,18.12,18.12,18.12,300.0,8.3837,8.3837,8.3837,8.3837,300.0
2005-09-23 14:55:00,18.13,18.13,18.13,18.13,200.0,8.3883,8.3883,8.3883,8.3883,200.0
2005-09-23 15:00:00,18.13,18.13,18.13,18.13,0.0,8.3883,8.3883,8.3883,8.3883,0.0
2005-09-23 15:05:00,18.17,18.17,18.14,18.14,500.0,8.4068,8.4068,8.3929,8.3929,500.0
2005-09-23 15:10:00,18.14,18.14,18.13,18.13,1200.0,8.3929,8.3929,8.3883,8.3883,1200.0
2005-09-23 15:15:00,18.14,18.14,18.14,18.14,400.0,8.3929,8.3929,8.3929,8.3929,400.0
2005-09-23 15:20:00,18.15,18.15,18.15,18.15,100.0,8.3976,8.3976,8.3976,8.3976,100.0
2005-09-23 15:25:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-23 15:30:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-23 15:35:00,18.15,18.15,18.11,18.11,900.0,8.3976,8.3976,8.3791,8.3791,900.0
2005-09-23 15:40:00,18.11,18.11,18.08,18.08,1400.0,8.3791,8.3791,8.3652,8.3652,1400.0
2005-09-23 15:45:00,18.07,18.07,18.04,18.04,2800.0,8.3606,8.3606,8.3467,8.3467,2800.0
2005-09-23 15:50:00,18.04,18.04,18.04,18.04,1400.0,8.3467,8.3467,8.3467,8.3467,1400.0
2005-09-23 15:55:00,18.04,18.05,18.04,18.05,5000.0,8.3467,8.3513,8.3467,8.3513,5000.0
2005-09-26 09:30:00,18.14,18.14,18.14,18.14,1600.0,8.3929,8.3929,8.3929,8.3929,1600.0
2005-09-26 09:35:00,18.15,18.15,18.15,18.15,100.0,8.3976,8.3976,8.3976,8.3976,100.0
2005-09-26 09:40:00,18.15,18.15,18.1,18.1,900.0,8.3976,8.3976,8.3744,8.3744,900.0
2005-09-26 09:45:00,18.14,18.14,18.14,18.14,200.0,8.3929,8.3929,8.3929,8.3929,200.0
2005-09-26 09:50:00,18.14,18.14,18.14,18.14,0.0,8.3929,8.3929,8.3929,8.3929,0.0
2005-09-26 09:55:00,18.11,18.11,18.04,18.04,900.0,8.3791,8.3791,8.3467,8.3467,900.0
2005-09-26 10:00:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-26 10:05:00,18.09,18.1,18.09,18.1,200.0,8.3698,8.3744,8.3698,8.3744,200.0
2005-09-26 10:10:00,18.1,18.1,18.1,18.1,8000.0,8.3744,8.3744,8.3744,8.3744,8000.0
2005-09-26 10:15:00,18.1,18.1,18.1,18.1,200.0,8.3744,8.3744,8.3744,8.3744,200.0
2005-09-26 10:20:00,18.1,18.15,18.1,18.15,2600.0,8.3744,8.3976,8.3744,8.3976,2600.0
2005-09-26 10:25:00,18.15,18.15,18.15,18.15,200.0,8.3976,8.3976,8.3976,8.3976,200.0
2005-09-26 10:30:00,18.15,18.17,18.15,18.15,1300.0,8.3976,8.4068,8.3976,8.3976,1300.0
2005-09-26 10:35:00,18.16,18.16,18.11,18.11,2200.0,8.4022,8.4022,8.3791,8.3791,2200.0
2005-09-26 10:40:00,18.12,18.15,18.12,18.13,600.0,8.3837,8.3976,8.3837,8.3883,600.0
2005-09-26 10:45:00,18.13,18.15,18.1,18.1,3000.0,8.3883,8.3976,8.3744,8.3744,3000.0
2005-09-26 10:50:00,18.15,18.15,18.12,18.12,3100.0,8.3976,8.3976,8.3837,8.3837,3100.0
2005-09-26 10:55:00,18.15,18.17,18.15,18.17,600.0,8.3976,8.4068,8.3976,8.4068,600.0
2005-09-26 11:00:00,18.17,18.18,18.17,18.18,400.0,8.4068,8.4115,8.4068,8.4115,400.0
2005-09-26 11:05:00,18.17,18.17,18.14,18.14,2600.0,8.4068,8.4068,8.3929,8.3929,2600.0
2005-09-26 11:10:00,18.14,18.14,18.14,18.14,200.0,8.3929,8.3929,8.3929,8.3929,200.0
2005-09-26 11:15:00,18.15,18.15,18.15,18.15,900.0,8.3976,8.3976,8.3976,8.3976,900.0
2005-09-26 11:20:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 11:25:00,18.15,18.16,18.15,18.16,700.0,8.3976,8.4022,8.3976,8.4022,700.0
2005-09-26 11:30:00,18.15,18.15,18.15,18.15,400.0,8.3976,8.3976,8.3976,8.3976,400.0
2005-09-26 11:35:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 11:40:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 11:45:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 11:50:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 11:55:00,18.17,18.17,18.15,18.16,300.0,8.4068,8.4068,8.3976,8.4022,300.0
2005-09-26 12:00:00,18.16,18.17,18.16,18.17,800.0,8.4022,8.4068,8.4022,8.4068,800.0
2005-09-26 12:05:00,18.17,18.17,18.17,18.17,0.0,8.4068,8.4068,8.4068,8.4068,0.0
2005-09-26 12:10:00,18.17,18.19,18.17,18.19,900.0,8.4068,8.4161,8.4068,8.4161,900.0
2005-09-26 12:15:00,18.19,18.19,18.19,18.19,100.0,8.4161,8.4161,8.4161,8.4161,100.0
2005-09-26 12:20:00,18.19,18.19,18.19,18.19,0.0,8.4161,8.4161,8.4161,8.4161,0.0
2005-09-26 12:25:00,18.19,18.19,18.17,18.17,800.0,8.4161,8.4161,8.4068,8.4068,800.0
2005-09-26 12:30:00,18.17,18.17,18.17,18.17,0.0,8.4068,8.4068,8.4068,8.4068,0.0
2005-09-26 12:35:00,18.17,18.17,18.17,18.17,0.0,8.4068,8.4068,8.4068,8.4068,0.0
2005-09-26 12:40:00,18.17,18.17,18.17,18.17,0.0,8.4068,8.4068,8.4068,8.4068,0.0
2005-09-26 12:45:00,18.16,18.16,18.15,18.15,900.0,8.4022,8.4022,8.3976,8.3976,900.0
2005-09-26 12:50:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 12:55:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 13:00:00,18.16,18.16,18.16,18.16,100.0,8.4022,8.4022,8.4022,8.4022,100.0
2005-09-26 13:05:00,18.16,18.2,18.15,18.16,2100.0,8.4022,8.4207,8.3976,8.4022,2100.0
2005-09-26 13:10:00,18.16,18.16,18.16,18.16,200.0,8.4022,8.4022,8.4022,8.4022,200.0
2005-09-26 13:15:00,18.2,18.2,18.15,18.18,6000.0,8.4207,8.4207,8.3976,8.4115,6000.0
2005-09-26 13:20:00,18.18,18.18,18.18,18.18,300.0,8.4115,8.4115,8.4115,8.4115,300.0
2005-09-26 13:25:00,18.15,18.15,18.15,18.15,55800.0,8.3976,8.3976,8.3976,8.3976,55800.0
2005-09-26 13:30:00,18.15,18.15,18.12,18.12,10600.0,8.3976,8.3976,8.3837,8.3837,10600.0
2005-09-26 13:35:00,18.15,18.15,18.11,18.12,1500.0,8.3976,8.3976,8.3791,8.3837,1500.0
2005-09-26 13:40:00,18.11,18.12,18.09,18.11,2800.0,8.3791,8.3837,8.3698,8.3791,2800.0
2005-09-26 13:45:00,18.13,18.13,18.13,18.13,100.0,8.3883,8.3883,8.3883,8.3883,100.0
2005-09-26 13:50:00,18.1,18.1,18.1,18.1,700.0,8.3744,8.3744,8.3744,8.3744,700.0
2005-09-26 13:55:00,18.11,18.11,18.09,18.09,500.0,8.3791,8.3791,8.3698,8.3698,500.0
2005-09-26 14:00:00,18.11,18.11,18.08,18.1,15200.0,8.3791,8.3791,8.3652,8.3744,15200.0
2005-09-26 14:05:00,18.12,18.12,18.09,18.09,8900.0,8.3837,8.3837,8.3698,8.3698,8900.0
2005-09-26 14:10:00,18.1,18.1,18.09,18.09,2900.0,8.3744,8.3744,8.3698,8.3698,2900.0
2005-09-26 14:15:00,18.09,18.09,18.08,18.09,2000.0,8.3698,8.3698,8.3652,8.3698,2000.0
2005-09-26 14:20:00,18.09,18.09,18.07,18.08,1300.0,8.3698,8.3698,8.3606,8.3652,1300.0
2005-09-26 14:25:00,18.09,18.09,18.05,18.08,1400.0,8.3698,8.3698,8.3513,8.3652,1400.0
2005-09-26 14:30:00,18.08,18.09,18.08,18.09,1500.0,8.3652,8.3698,8.3652,8.3698,1500.0
2005-09-26 14:35:00,18.09,18.1,18.09,18.09,1300.0,8.3698,8.3744,8.3698,8.3698,1300.0
2005-09-26 14:40:00,18.08,18.09,18.06,18.07,2600.0,8.3652,8.3698,8.3559,8.3606,2600.0
2005-09-26 14:45:00,18.08,18.09,18.08,18.09,1400.0,8.3652,8.3698,8.3652,8.3698,1400.0
2005-09-26 14:50:00,18.09,18.1,18.09,18.09,1200.0,8.3698,8.3744,8.3698,8.3698,1200.0
2005-09-26 14:55:00,18.09,18.09,18.07,18.09,8900.0,8.3698,8.3698,8.3606,8.3698,8900.0
2005-09-26 15:00:00,18.09,18.1,18.09,18.1,6900.0,8.3698,8.3744,8.3698,8.3744,6900.0
2005-09-26 15:05:00,18.1,18.15,18.09,18.1,7600.0,8.3744,8.3976,8.3698,8.3744,7600.0
2005-09-26 15:10:00,18.11,18.18,18.11,18.18,10500.0,8.3791,8.4115,8.3791,8.4115,10500.0
2005-09-26 15:15:00,18.19,18.19,18.12,18.16,1400.0,8.4161,8.4161,8.3837,8.4022,1400.0
2005-09-26 15:20:00,18.16,18.16,18.14,18.15,1200.0,8.4022,8.4022,8.3929,8.3976,1200.0
2005-09-26 15:25:00,18.16,18.17,18.12,18.12,1200.0,8.4022,8.4068,8.3837,8.3837,1200.0
2005-09-26 15:30:00,18.15,18.15,18.12,18.14,2500.0,8.3976,8.3976,8.3837,8.3929,2500.0
2005-09-26 15:35:00,18.14,18.14,18.14,18.14,0.0,8.3929,8.3929,8.3929,8.3929,0.0
2005-09-26 15:40:00,18.16,18.16,18.14,18.15,1400.0,8.4022,8.4022,8.3929,8.3976,1400.0
2005-09-26 15:45:00,18.15,18.15,18.13,18.14,50100.0,8.3976,8.3976,8.3883,8.3929,50100.0
2005-09-26 15:50:00,18.1,18.1,18.1,18.1,400.0,8.3744,8.3744,8.3744,8.3744,400.0
2005-09-26 15:55:00,18.15,18.15,18.14,18.15,14400.0,8.3976,8.3976,8.3929,8.3976,14400.0
2005-09-27 09:30:00,18.04,18.04,18.04,18.04,600.0,8.3467,8.3467,8.3467,8.3467,600.0
2005-09-27 09:35:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-27 09:40:00,17.99,17.99,17.99,17.99,100.0,8.3235,8.3235,8.3235,8.3235,100.0
2005-09-27 09:45:00,18.06,18.06,18.06,18.06,200.0,8.3559,8.3559,8.3559,8.3559,200.0
2005-09-27 09:50:00,18.06,18.06,18.06,18.06,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2005-09-27 09:55:00,18.06,18.06,18.06,18.06,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2005-09-27 10:00:00,18.0,18.0,18.0,18.0,100.0,8.3282,8.3282,8.3282,8.3282,100.0
2005-09-27 10:05:00,18.0,18.0,18.0,18.0,1200.0,8.3282,8.3282,8.3282,8.3282,1200.0
2005-09-27 10:10:00,18.0,18.0,18.0,18.0,0.0,8.3282,8.3282,8.3282,8.3282,0.0
2005-09-27 10:15:00,18.0,18.0,18.0,18.0,100.0,8.3282,8.3282,8.3282,8.3282,100.0
2005-09-27 10:20:00,17.99,17.99,17.99,17.99,200.0,8.3235,8.3235,8.3235,8.3235,200.0
2005-09-27 10:25:00,17.99,17.99,17.96,17.96,200.0,8.3235,8.3235,8.3097,8.3097,200.0
2005-09-27 10:30:00,17.96,17.96,17.96,17.96,0.0,8.3097,8.3097,8.3097,8.3097,0.0
2005-09-27 10:35:00,17.96,17.96,17.96,17.96,0.0,8.3097,8.3097,8.3097,8.3097,0.0
2005-09-27 10:40:00,17.98,17.98,17.98,17.98,400.0,8.3189,8.3189,8.3189,8.3189,400.0
2005-09-27 10:45:00,17.98,17.98,17.98,17.98,0.0,8.3189,8.3189,8.3189,8.3189,0.0
2005-09-27 10:50:00,17.95,17.95,17.95,17.95,300.0,8.305,8.305,8.305,8.305,300.0
2005-09-27 10:55:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-27 11:00:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-27 11:05:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-27 11:10:00,17.94,17.95,17.94,17.95,600.0,8.3004,8.305,8.3004,8.305,600.0
2005-09-27 11:15:00,17.95,17.99,17.95,17.99,600.0,8.305,8.3235,8.305,8.3235,600.0
2005-09-27 11:20:00,17.99,17.99,17.99,17.99,0.0,8.3235,8.3235,8.3235,8.3235,0.0
2005-09-27 11:25:00,17.99,17.99,17.99,17.99,100.0,8.3235,8.3235,8.3235,8.3235,100.0
2005-09-27 11:30:00,17.95,17.95,17.95,17.95,400.0,8.305,8.305,8.305,8.305,400.0
2005-09-27 11:35:00,17.96,17.96,17.96,17.96,300.0,8.3097,8.3097,8.3097,8.3097,300.0
2005-09-27 11:40:00,17.96,17.96,17.96,17.96,300.0,8.3097,8.3097,8.3097,8.3097,300.0
2005-09-27 11:45:00,17.97,18.01,17.97,17.99,1400.0,8.3143,8.3328,8.3143,8.3235,1400.0
2005-09-27 11:50:00,18.0,18.01,17.97,17.97,300.0,8.3282,8.3328,8.3143,8.3143,300.0
2005-09-27 11:55:00,17.99,18.01,17.99,18.01,800.0,8.3235,8.3328,8.3235,8.3328,800.0
2005-09-27 12:00:00,18.01,18.05,18.01,18.05,2500.0,8.3328,8.3513,8.3328,8.3513,2500.0
2005-09-27 12:05:00,18.04,18.04,18.04,18.04,200.0,8.3467,8.3467,8.3467,8.3467,200.0
2005-09-27 12:10:00,18.01,18.01,17.96,18.0,1000.0,8.3328,8.3328,8.3097,8.3282,1000.0
2005-09-27 12:15:00,18.0,18.02,18.0,18.02,700.0,8.3282,8.3374,8.3282,8.3374,700.0
2005-09-27 12:20:00,18.02,18.02,18.02,18.02,800.0,8.3374,8.3374,8.3374,8.3374,800.0
2005-09-27 12:25:00,18.02,18.08,18.02,18.06,6900.0,8.3374,8.3652,8.3374,8.3559,6900.0
2005-09-27 12:30:00,18.06,18.06,18.06,18.06,300.0,8.3559,8.3559,8.3559,8.3559,300.0
2005-09-27 12:35:00,18.06,18.06,18.06,18.06,1400.0,8.3559,8.3559,8.3559,8.3559,1400.0
2005-09-27 12:40:00,18.07,18.07,18.07,18.07,3000.0,8.3606,8.3606,8.3606,8.3606,3000.0
2005-09-27 12:45:00,18.07,18.07,18.07,18.07,1000.0,8.3606,8.3606,8.3606,8.3606,1000.0
2005-09-27 12:50:00,18.07,18.07,18.07,18.07,0.0,8.3606,8.3606,8.3606,8.3606,0.0
2005-09-27 12:55:00,18.06,18.06,18.06,18.06,200.0,8.3559,8.3559,8.3559,8.3559,200.0
2005-09-27 13:00:00,18.06,18.06,18.01,18.01,900.0,8.3559,8.3559,8.3328,8.3328,900.0
2005-09-27 13:05:00,18.01,18.01,18.01,18.01,0.0,8.3328,8.3328,8.3328,8.3328,0.0
2005-09-27 13:10:00,18.01,18.01,18.01,18.01,0.0,8.3328,8.3328,8.3328,8.3328,0.0
2005-09-27 13:15:00,18.03,18.04,18.03,18.04,400.0,8.3421,8.3467,8.3421,8.3467,400.0
2005-09-27 13:20:00,18.02,18.02,18.01,18.01,800.0,8.3374,8.3374,8.3328,8.3328,800.0
2005-09-27 13:25:00,18.01,18.01,18.01,18.01,200.0,8.3328,8.3328,8.3328,8.3328,200.0
2005-09-27 13:30:00,18.01,18.01,18.01,18.01,0.0,8.3328,8.3328,8.3328,8.3328,0.0
2005-09-27 13:35:00,18.01,18.01,18.01,18.01,0.0,8.3328,8.3328,8.3328,8.3328,0.0
2005-09-27 13:40:00,18.02,18.02,18.01,18.01,200.0,8.3374,8.3374,8.3328,8.3328,200.0
2005-09-27 13:45:00,18.01,18.01,18.01,18.01,0.0,8.3328,8.3328,8.3328,8.3328,0.0
2005-09-27 13:50:00,18.03,18.03,18.03,18.03,200.0,8.3421,8.3421,8.3421,8.3421,200.0
2005-09-27 13:55:00,18.03,18.03,18.03,18.03,100.0,8.3421,8.3421,8.3421,8.3421,100.0
2005-09-27 14:00:00,18.04,18.04,18.04,18.04,200.0,8.3467,8.3467,8.3467,8.3467,200.0
2005-09-27 14:05:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-27 14:10:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-27 14:15:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-27 14:20:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-27 14:25:00,18.04,18.05,18.04,18.05,14500.0,8.3467,8.3513,8.3467,8.3513,14500.0
2005-09-27 14:30:00,18.05,18.05,18.05,18.05,100.0,8.3513,8.3513,8.3513,8.3513,100.0
2005-09-27 14:35:00,18.0,18.0,18.0,18.0,300.0,8.3282,8.3282,8.3282,8.3282,300.0
2005-09-27 14:40:00,18.0,18.0,18.0,18.0,0.0,8.3282,8.3282,8.3282,8.3282,0.0
2005-09-27 14:45:00,18.01,18.01,18.01,18.01,200.0,8.3328,8.3328,8.3328,8.3328,200.0
2005-09-27 14:50:00,17.97,17.97,17.97,17.97,400.0,8.3143,8.3143,8.3143,8.3143,400.0
2005-09-27 14:55:00,18.0,18.05,18.0,18.05,400.0,8.3282,8.3513,8.3282,8.3513,400.0
2005-09-27 15:00:00,18.05,18.06,18.03,18.06,1800.0,8.3513,8.3559,8.3421,8.3559,1800.0
2005-09-27 15:05:00,18.05,18.05,18.01,18.05,25000.0,8.3513,8.3513,8.3328,8.3513,25000.0
2005-09-27 15:10:00,18.05,18.05,18.05,18.05,5900.0,8.3513,8.3513,8.3513,8.3513,5900.0
2005-09-27 15:15:00,18.05,18.06,18.01,18.01,17900.0,8.3513,8.3559,8.3328,8.3328,17900.0
2005-09-27 15:20:00,18.0,18.0,18.0,18.0,200.0,8.3282,8.3282,8.3282,8.3282,200.0
2005-09-27 15:25:00,18.03,18.04,18.03,18.04,800.0,8.3421,8.3467,8.3421,8.3467,800.0
2005-09-27 15:30:00,18.02,18.02,18.01,18.01,200.0,8.3374,8.3374,8.3328,8.3328,200.0
2005-09-27 15:35:00,18.04,18.05,18.04,18.04,3300.0,8.3467,8.3513,8.3467,8.3467,3300.0
2005-09-27 15:40:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-27 15:45:00,18.04,18.04,18.04,18.04,300.0,8.3467,8.3467,8.3467,8.3467,300.0
2005-09-27 15:50:00,18.04,18.04,18.04,18.04,1700.0,8.3467,8.3467,8.3467,8.3467,1700.0
2005-09-27 15:55:00,18.04,18.04,18.03,18.04,2700.0,8.3467,8.3467,8.3421,8.3467,2700.0
2005-09-28 09:30:00,18.02,18.02,18.02,18.02,500.0,8.3374,8.3374,8.3374,8.3374,500.0
2005-09-28 09:35:00,18.02,18.02,18.02,18.02,0.0,8.3374,8.3374,8.3374,8.3374,0.0
2005-09-28 09:40:00,17.97,17.97,17.96,17.97,800.0,8.3143,8.3143,8.3097,8.3143,800.0
2005-09-28 09:45:00,17.96,17.96,17.96,17.96,1300.0,8.3097,8.3097,8.3097,8.3097,1300.0
2005-09-28 09:50:00,17.95,18.02,17.95,18.02,2400.0,8.305,8.3374,8.305,8.3374,2400.0
2005-09-28 09:55:00,17.99,17.99,17.99,17.99,100.0,8.3235,8.3235,8.3235,8.3235,100.0
2005-09-28 10:00:00,17.99,17.99,17.99,17.99,0.0,8.3235,8.3235,8.3235,8.3235,0.0
2005-09-28 10:05:00,17.98,17.98,17.98,17.98,500.0,8.3189,8.3189,8.3189,8.3189,500.0
2005-09-28 10:10:00,17.94,17.94,17.86,17.86,900.0,8.3004,8.3004,8.2634,8.2634,900.0
2005-09-28 10:15:00,17.82,17.87,17.81,17.81,900.0,8.2449,8.268,8.2403,8.2403,900.0
2005-09-28 10:20:00,17.87,17.87,17.87,17.87,700.0,8.268,8.268,8.268,8.268,700.0
2005-09-28 10:25:00,17.87,17.87,17.87,17.87,100.0,8.268,8.268,8.268,8.268,100.0
2005-09-28 10:30:00,17.81,17.81,17.81,17.81,100.0,8.2403,8.2403,8.2403,8.2403,100.0
2005-09-28 10:35:00,17.81,17.81,17.8,17.8,400.0,8.2403,8.2403,8.2356,8.2356,400.0
2005-09-28 10:40:00,17.74,17.74,17.55,17.58,7600.0,8.2079,8.2079,8.12,8.1339,7600.0
2005-09-28 10:45:00,17.59,17.61,17.59,17.61,600.0,8.1385,8.1477,8.1385,8.1477,600.0
2005-09-28 10:50:00,17.61,17.65,17.61,17.64,800.0,8.1477,8.1662,8.1477,8.1616,800.0
2005-09-28 10:55:00,17.66,17.68,17.66,17.68,500.0,8.1709,8.1801,8.1709,8.1801,500.0
2005-09-28 11:00:00,17.69,17.74,17.69,17.74,1000.0,8.1847,8.2079,8.1847,8.2079,1000.0
2005-09-28 11:05:00,17.74,17.75,17.72,17.73,1100.0,8.2079,8.2125,8.1986,8.2033,1100.0
2005-09-28 11:10:00,17.71,17.71,17.67,17.67,200.0,8.194,8.194,8.1755,8.1755,200.0
2005-09-28 11:15:00,17.71,17.74,17.71,17.74,900.0,8.194,8.2079,8.194,8.2079,900.0
2005-09-28 11:20:00,17.74,17.74,17.67,17.67,26200.0,8.2079,8.2079,8.1755,8.1755,26200.0
2005-09-28 11:25:00,17.66,17.66,17.65,17.65,200.0,8.1709,8.1709,8.1662,8.1662,200.0
2005-09-28 11:30:00,17.62,17.62,17.62,17.62,100.0,8.1524,8.1524,8.1524,8.1524,100.0
2005-09-28 11:35:00,17.62,17.62,17.62,17.62,0.0,8.1524,8.1524,8.1524,8.1524,0.0
2005-09-28 11:40:00,17.62,17.62,17.58,17.58,600.0,8.1524,8.1524,8.1339,8.1339,600.0
2005-09-28 11:45:00,17.53,17.65,17.53,17.65,6600.0,8.1107,8.1662,8.1107,8.1662,6600.0
2005-09-28 11:50:00,17.64,17.66,17.64,17.66,300.0,8.1616,8.1709,8.1616,8.1709,300.0
2005-09-28 11:55:00,17.64,17.64,17.64,17.64,500.0,8.1616,8.1616,8.1616,8.1616,500.0
2005-09-28 12:00:00,17.65,17.65,17.65,17.65,200.0,8.1662,8.1662,8.1662,8.1662,200.0
2005-09-28 12:05:00,17.64,17.64,17.64,17.64,300.0,8.1616,8.1616,8.1616,8.1616,300.0
2005-09-28 12:10:00,17.65,17.69,17.64,17.65,900.0,8.1662,8.1847,8.1616,8.1662,900.0
2005-09-28 12:15:00,17.65,17.65,17.65,17.65,0.0,8.1662,8.1662,8.1662,8.1662,0.0
2005-09-28 12:20:00,17.63,17.63,17.63,17.63,200.0,8.157,8.157,8.157,8.157,200.0
2005-09-28 12:25:00,17.63,17.63,17.63,17.63,0.0,8.157,8.157,8.157,8.157,0.0
2005-09-28 12:30:00,17.63,17.63,17.63,17.63,0.0,8.157,8.157,8.157,8.157,0.0
2005-09-28 12:35:00,17.63,17.63,17.63,17.63,0.0,8.157,8.157,8.157,8.157,0.0
2005-09-28 12:40:00,17.63,17.66,17.63,17.64,3100.0,8.157,8.1709,8.157,8.1616,3100.0
2005-09-28 12:45:00,17.64,17.64,17.64,17.64,100.0,8.1616,8.1616,8.1616,8.1616,100.0
2005-09-28 12:50:00,17.64,17.64,17.64,17.64,200.0,8.1616,8.1616,8.1616,8.1616,200.0
2005-09-28 12:55:00,17.64,17.64,17.64,17.64,0.0,8.1616,8.1616,8.1616,8.1616,0.0
2005-09-28 13:00:00,17.66,17.66,17.66,17.66,200.0,8.1709,8.1709,8.1709,8.1709,200.0
2005-09-28 13:05:00,17.67,17.67,17.66,17.66,200.0,8.1755,8.1755,8.1709,8.1709,200.0
2005-09-28 13:10:00,17.66,17.66,17.66,17.66,0.0,8.1709,8.1709,8.1709,8.1709,0.0
2005-09-28 13:15:00,17.66,17.66,17.66,17.66,0.0,8.1709,8.1709,8.1709,8.1709,0.0
2005-09-28 13:20:00,17.66,17.66,17.66,17.66,100.0,8.1709,8.1709,8.1709,8.1709,100.0
2005-09-28 13:25:00,17.66,17.66,17.66,17.66,100.0,8.1709,8.1709,8.1709,8.1709,100.0
2005-09-28 13:30:00,17.66,17.66,17.66,17.66,100.0,8.1709,8.1709,8.1709,8.1709,100.0
2005-09-28 13:35:00,17.66,17.66,17.66,17.66,100.0,8.1709,8.1709,8.1709,8.1709,100.0
2005-09-28 13:40:00,17.66,17.66,17.66,17.66,200.0,8.1709,8.1709,8.1709,8.1709,200.0
2005-09-28 13:45:00,17.66,17.66,17.66,17.66,400.0,8.1709,8.1709,8.1709,8.1709,400.0
2005-09-28 13:50:00,17.66,17.66,17.66,17.66,200.0,8.1709,8.1709,8.1709,8.1709,200.0
2005-09-28 13:55:00,17.66,17.66,17.66,17.66,0.0,8.1709,8.1709,8.1709,8.1709,0.0
2005-09-28 14:00:00,17.65,17.65,17.65,17.65,4800.0,8.1662,8.1662,8.1662,8.1662,4800.0
2005-09-28 14:05:00,17.65,17.65,17.64,17.64,1200.0,8.1662,8.1662,8.1616,8.1616,1200.0
2005-09-28 14:10:00,17.65,17.67,17.65,17.67,2200.0,8.1662,8.1755,8.1662,8.1755,2200.0
2005-09-28 14:15:00,17.68,17.68,17.68,17.68,200.0,8.1801,8.1801,8.1801,8.1801,200.0
2005-09-28 14:20:00,17.68,17.68,17.68,17.68,100.0,8.1801,8.1801,8.1801,8.1801,100.0
2005-09-28 14:25:00,17.68,17.7,17.68,17.7,200.0,8.1801,8.1894,8.1801,8.1894,200.0
2005-09-28 14:30:00,17.66,17.69,17.66,17.69,200.0,8.1709,8.1847,8.1709,8.1847,200.0
2005-09-28 14:35:00,17.69,17.69,17.69,17.69,0.0,8.1847,8.1847,8.1847,8.1847,0.0
2005-09-28 14:40:00,17.69,17.69,17.69,17.69,0.0,8.1847,8.1847,8.1847,8.1847,0.0
2005-09-28 14:45:00,17.67,17.67,17.67,17.67,600.0,8.1755,8.1755,8.1755,8.1755,600.0
2005-09-28 14:50:00,17.65,17.65,17.65,17.65,400.0,8.1662,8.1662,8.1662,8.1662,400.0
2005-09-28 14:55:00,17.65,17.65,17.65,17.65,0.0,8.1662,8.1662,8.1662,8.1662,0.0
2005-09-28 15:00:00,17.65,17.66,17.65,17.66,600.0,8.1662,8.1709,8.1662,8.1709,600.0
2005-09-28 15:05:00,17.65,17.65,17.65,17.65,1100.0,8.1662,8.1662,8.1662,8.1662,1100.0
2005-09-28 15:10:00,17.67,17.67,17.67,17.67,1600.0,8.1755,8.1755,8.1755,8.1755,1600.0
2005-09-28 15:15:00,17.67,17.67,17.67,17.67,0.0,8.1755,8.1755,8.1755,8.1755,0.0
2005-09-28 15:20:00,17.66,17.67,17.61,17.62,5800.0,8.1709,8.1755,8.1477,8.1524,5800.0
2005-09-28 15:25:00,17.64,17.66,17.64,17.66,1300.0,8.1616,8.1709,8.1616,8.1709,1300.0
2005-09-28 15:30:00,17.66,17.66,17.66,17.66,3600.0,8.1709,8.1709,8.1709,8.1709,3600.0
2005-09-28 15:35:00,17.66,17.67,17.66,17.66,8100.0,8.1709,8.1755,8.1709,8.1709,8100.0
2005-09-28 15:40:00,17.66,17.66,17.66,17.66,1200.0,8.1709,8.1709,8.1709,8.1709,1200.0
2005-09-28 15:45:00,17.67,17.67,17.67,17.67,7400.0,8.1755,8.1755,8.1755,8.1755,7400.0
2005-09-28 15:50:00,17.67,17.67,17.66,17.66,9200.0,8.1755,8.1755,8.1709,8.1709,9200.0
2005-09-28 15:55:00,17.66,17.66,17.62,17.62,2500.0,8.1709,8.1709,8.1524,8.1524,2500.0
2005-09-29 09:30:00,17.6,17.6,17.55,17.6,10400.0,8.1431,8.1431,8.12,8.1431,10400.0
2005-09-29 09:35:00,17.56,17.58,17.56,17.58,1300.0,8.1246,8.1339,8.1246,8.1339,1300.0
2005-09-29 09:40:00,17.58,17.59,17.56,17.59,800.0,8.1339,8.1385,8.1246,8.1385,800.0
2005-09-29 09:45:00,17.55,17.55,17.41,17.41,8600.0,8.12,8.12,8.0552,8.0552,8600.0
2005-09-29 09:50:00,17.43,17.5,17.43,17.5,700.0,8.0644,8.0968,8.0644,8.0968,700.0
2005-09-29 09:55:00,17.47,17.47,17.47,17.47,200.0,8.083,8.083,8.083,8.083,200.0
2005-09-29 10:00:00,17.47,17.48,17.45,17.47,1700.0,8.083,8.0876,8.0737,8.083,1700.0
2005-09-29 10:05:00,17.48,17.48,17.48,17.48,200.0,8.0876,8.0876,8.0876,8.0876,200.0
2005-09-29 10:10:00,17.5,17.5,17.45,17.45,1400.0,8.0968,8.0968,8.0737,8.0737,1400.0
2005-09-29 10:15:00,17.45,17.46,17.45,17.45,9500.0,8.0737,8.0783,8.0737,8.0737,9500.0
2005-09-29 10:20:00,17.4,17.41,17.4,17.41,500.0,8.0506,8.0552,8.0506,8.0552,500.0
2005-09-29 10:25:00,17.4,17.4,17.26,17.26,3400.0,8.0506,8.0506,7.9858,7.9858,3400.0
2005-09-29 10:30:00,17.29,17.33,17.29,17.33,600.0,7.9997,8.0182,7.9997,8.0182,600.0
2005-09-29 10:35:00,17.37,17.37,17.29,17.29,1400.0,8.0367,8.0367,7.9997,7.9997,1400.0
2005-09-29 10:40:00,17.15,17.15,16.8,17.0,22100.0,7.9349,7.9349,7.773,7.8655,22100.0
2005-09-29 10:45:00,17.0,17.05,17.0,17.05,2100.0,7.8655,7.8886,7.8655,7.8886,2100.0
2005-09-29 10:50:00,17.0,17.09,17.0,17.07,3000.0,7.8655,7.9071,7.8655,7.8979,3000.0
2005-09-29 10:55:00,17.06,17.25,17.06,17.14,3500.0,7.8933,7.9812,7.8933,7.9303,3500.0
2005-09-29 11:00:00,17.16,17.16,17.14,17.14,500.0,7.9395,7.9395,7.9303,7.9303,500.0
2005-09-29 11:05:00,17.13,17.13,17.09,17.13,2300.0,7.9256,7.9256,7.9071,7.9256,2300.0
2005-09-29 11:10:00,17.13,17.16,17.11,17.16,2100.0,7.9256,7.9395,7.9164,7.9395,2100.0
2005-09-29 11:15:00,17.13,17.13,17.13,17.13,200.0,7.9256,7.9256,7.9256,7.9256,200.0
2005-09-29 11:20:00,17.1,17.12,17.07,17.07,6700.0,7.9118,7.921,7.8979,7.8979,6700.0
2005-09-29 11:25:00,17.1,17.1,17.06,17.1,4900.0,7.9118,7.9118,7.8933,7.9118,4900.0
2005-09-29 11:30:00,17.0,17.07,17.0,17.07,251000.0,7.8655,7.8979,7.8655,7.8979,251000.0
2005-09-29 11:35:00,17.1,17.11,17.1,17.11,1400.0,7.9118,7.9164,7.9118,7.9164,1400.0
2005-09-29 11:40:00,17.11,17.11,17.11,17.11,0.0,7.9164,7.9164,7.9164,7.9164,0.0
2005-09-29 11:45:00,17.12,17.15,17.12,17.15,700.0,7.921,7.9349,7.921,7.9349,700.0
2005-09-29 11:50:00,17.15,17.18,17.15,17.18,300.0,7.9349,7.9488,7.9349,7.9488,300.0
2005-09-29 11:55:00,17.21,17.21,17.14,17.14,300.0,7.9627,7.9627,7.9303,7.9303,300.0
2005-09-29 12:00:00,17.14,17.14,17.14,17.14,0.0,7.9303,7.9303,7.9303,7.9303,0.0
2005-09-29 12:05:00,17.14,17.14,17.14,17.14,100.0,7.9303,7.9303,7.9303,7.9303,100.0
2005-09-29 12:10:00,17.11,17.11,17.05,17.05,500.0,7.9164,7.9164,7.8886,7.8886,500.0
2005-09-29 12:15:00,17.06,17.07,17.06,17.07,2400.0,7.8933,7.8979,7.8933,7.8979,2400.0
2005-09-29 12:20:00,17.1,17.1,17.07,17.07,1200.0,7.9118,7.9118,7.8979,7.8979,1200.0
2005-09-29 12:25:00,17.08,17.1,17.05,17.05,1100.0,7.9025,7.9118,7.8886,7.8886,1100.0
2005-09-29 12:30:00,17.05,17.05,17.05,17.05,800.0,7.8886,7.8886,7.8886,7.8886,800.0
2005-09-29 12:35:00,17.09,17.1,17.09,17.1,1400.0,7.9071,7.9118,7.9071,7.9118,1400.0
2005-09-29 12:40:00,17.1,17.1,17.08,17.08,900.0,7.9118,7.9118,7.9025,7.9025,900.0
2005-09-29 12:45:00,17.09,17.11,17.09,17.11,500.0,7.9071,7.9164,7.9071,7.9164,500.0
2005-09-29 12:50:00,17.11,17.11,17.11,17.11,0.0,7.9164,7.9164,7.9164,7.9164,0.0
2005-09-29 12:55:00,17.1,17.11,17.07,17.11,300.0,7.9118,7.9164,7.8979,7.9164,300.0
2005-09-29 13:00:00,17.1,17.12,17.1,17.12,2400.0,7.9118,7.921,7.9118,7.921,2400.0
2005-09-29 13:05:00,17.15,17.15,17.12,17.12,1900.0,7.9349,7.9349,7.921,7.921,1900.0
2005-09-29 13:10:00,17.15,17.16,17.11,17.14,6300.0,7.9349,7.9395,7.9164,7.9303,6300.0
2005-09-29 13:15:00,17.14,17.16,17.14,17.16,2500.0,7.9303,7.9395,7.9303,7.9395,2500.0
2005-09-29 13:20:00,17.17,17.19,17.17,17.19,1100.0,7.9442,7.9534,7.9442,7.9534,1100.0
2005-09-29 13:25:00,17.19,17.19,17.19,17.19,0.0,7.9534,7.9534,7.9534,7.9534,0.0
2005-09-29 13:30:00,17.2,17.2,17.19,17.2,64800.0,7.958,7.958,7.9534,7.958,64800.0
2005-09-29 13:35:00,17.2,17.2,17.2,17.2,100.0,7.958,7.958,7.958,7.958,100.0
2005-09-29 13:40:00,17.2,17.2,17.2,17.2,0.0,7.958,7.958,7.958,7.958,0.0
2005-09-29 13:45:00,17.2,17.2,17.2,17.2,1200.0,7.958,7.958,7.958,7.958,1200.0
2005-09-29 13:50:00,17.22,17.23,17.22,17.23,600.0,7.9673,7.9719,7.9673,7.9719,600.0
2005-09-29 13:55:00,17.24,17.25,17.24,17.25,1600.0,7.9765,7.9812,7.9765,7.9812,1600.0
2005-09-29 14:00:00,17.31,17.31,17.3,17.3,200.0,8.0089,8.0089,8.0043,8.0043,200.0
2005-09-29 14:05:00,17.31,17.35,17.31,17.35,1000.0,8.0089,8.0274,8.0089,8.0274,1000.0
2005-09-29 14:10:00,17.34,17.35,17.34,17.35,400.0,8.0228,8.0274,8.0228,8.0274,400.0
2005-09-29 14:15:00,17.34,17.45,17.34,17.44,1600.0,8.0228,8.0737,8.0228,8.0691,1600.0
2005-09-29 14:20:00,17.48,17.48,17.44,17.45,900.0,8.0876,8.0876,8.0691,8.0737,900.0
2005-09-29 14:25:00,17.45,17.53,17.4,17.53,3300.0,8.0737,8.1107,8.0506,8.1107,3300.0
2005-09-29 14:30:00,17.48,17.54,17.48,17.54,800.0,8.0876,8.1153,8.0876,8.1153,800.0
2005-09-29 14:35:00,17.58,17.58,17.52,17.55,1300.0,8.1339,8.1339,8.1061,8.12,1300.0
2005-09-29 14:40:00,17.55,17.6,17.55,17.6,1100.0,8.12,8.1431,8.12,8.1431,1100.0
2005-09-29 14:45:00,17.63,17.63,17.54,17.57,3400.0,8.157,8.157,8.1153,8.1292,3400.0
2005-09-29 14:50:00,17.53,17.55,17.53,17.55,3000.0,8.1107,8.12,8.1107,8.12,3000.0
2005-09-29 14:55:00,17.53,17.55,17.53,17.55,2600.0,8.1107,8.12,8.1107,8.12,2600.0
2005-09-29 15:00:00,17.55,17.55,17.53,17.55,1700.0,8.12,8.12,8.1107,8.12,1700.0
2005-09-29 15:05:00,17.55,17.55,17.55,17.55,2100.0,8.12,8.12,8.12,8.12,2100.0
2005-09-29 15:10:00,17.55,17.55,17.53,17.54,2800.0,8.12,8.12,8.1107,8.1153,2800.0
2005-09-29 15:15:00,17.54,17.55,17.52,17.55,3100.0,8.1153,8.12,8.1061,8.12,3100.0
2005-09-29 15:20:00,17.55,17.64,17.55,17.64,2500.0,8.12,8.1616,8.12,8.1616,2500.0
2005-09-29 15:25:00,17.6,17.6,17.6,17.6,1900.0,8.1431,8.1431,8.1431,8.1431,1900.0
2005-09-29 15:30:00,17.57,17.57,17.53,17.53,4200.0,8.1292,8.1292,8.1107,8.1107,4200.0
2005-09-29 15:35:00,17.53,17.55,17.53,17.55,5000.0,8.1107,8.12,8.1107,8.12,5000.0
2005-09-29 15:40:00,17.55,17.62,17.55,17.62,6600.0,8.12,8.1524,8.12,8.1524,6600.0
2005-09-29 15:45:00,17.61,17.61,17.6,17.6,2600.0,8.1477,8.1477,8.1431,8.1431,2600.0
2005-09-29 15:50:00,17.61,17.61,17.6,17.6,3400.0,8.1477,8.1477,8.1431,8.1431,3400.0
2005-09-29 15:55:00,17.61,17.61,17.6,17.6,15600.0,8.1477,8.1477,8.1431,8.1431,15600.0
2005-09-30 09:30:00,17.69,17.69,17.64,17.64,1700.0,8.1847,8.1847,8.1616,8.1616,1700.0
2005-09-30 09:35:00,17.68,17.75,17.68,17.75,300.0,8.1801,8.2125,8.1801,8.2125,300.0
2005-09-30 09:40:00,17.75,17.75,17.75,17.75,0.0,8.2125,8.2125,8.2125,8.2125,0.0
2005-09-30 09:45:00,17.74,17.74,17.74,17.74,100.0,8.2079,8.2079,8.2079,8.2079,100.0
2005-09-30 09:50:00,17.74,17.74,17.74,17.74,100.0,8.2079,8.2079,8.2079,8.2079,100.0
2005-09-30 09:55:00,17.74,17.8,17.74,17.8,500.0,8.2079,8.2356,8.2079,8.2356,500.0
2005-09-30 10:00:00,17.82,17.82,17.81,17.81,200.0,8.2449,8.2449,8.2403,8.2403,200.0
2005-09-30 10:05:00,17.8,17.91,17.8,17.89,1000.0,8.2356,8.2865,8.2356,8.2773,1000.0
2005-09-30 10:10:00,17.84,17.92,17.84,17.92,500.0,8.2541,8.2912,8.2541,8.2912,500.0
2005-09-30 10:15:00,17.9,17.95,17.9,17.95,1100.0,8.2819,8.305,8.2819,8.305,1100.0
2005-09-30 10:20:00,17.95,17.95,17.93,17.94,500.0,8.305,8.305,8.2958,8.3004,500.0
2005-09-30 10:25:00,17.91,18.03,17.91,18.03,500.0,8.2865,8.3421,8.2865,8.3421,500.0
2005-09-30 10:30:00,17.99,18.09,17.99,18.03,2000.0,8.3235,8.3698,8.3235,8.3421,2000.0
2005-09-30 10:35:00,18.04,18.04,17.96,17.96,1600.0,8.3467,8.3467,8.3097,8.3097,1600.0
2005-09-30 10:40:00,17.99,18.06,17.99,18.06,600.0,8.3235,8.3559,8.3235,8.3559,600.0
2005-09-30 10:45:00,18.16,18.16,18.05,18.05,1800.0,8.4022,8.4022,8.3513,8.3513,1800.0
2005-09-30 10:50:00,18.06,18.07,17.99,17.99,300.0,8.3559,8.3606,8.3235,8.3235,300.0
2005-09-30 10:55:00,18.02,18.1,18.02,18.1,500.0,8.3374,8.3744,8.3374,8.3744,500.0
2005-09-30 11:00:00,18.05,18.05,18.01,18.01,18300.0,8.3513,8.3513,8.3328,8.3328,18300.0
2005-09-30 11:05:00,18.01,18.05,18.01,18.05,300.0,8.3328,8.3513,8.3328,8.3513,300.0
2005-09-30 11:10:00,18.07,18.08,18.05,18.08,900.0,8.3606,8.3652,8.3513,8.3652,900.0
2005-09-30 11:15:00,18.07,18.09,18.04,18.04,800.0,8.3606,8.3698,8.3467,8.3467,800.0
2005-09-30 11:20:00,18.04,18.04,18.0,18.0,1300.0,8.3467,8.3467,8.3282,8.3282,1300.0
2005-09-30 11:25:00,18.02,18.02,18.02,18.02,200.0,8.3374,8.3374,8.3374,8.3374,200.0
2005-09-30 11:30:00,18.04,18.04,18.04,18.04,400.0,8.3467,8.3467,8.3467,8.3467,400.0
2005-09-30 11:35:00,18.03,18.03,18.03,18.03,100.0,8.3421,8.3421,8.3421,8.3421,100.0
2005-09-30 11:40:00,18.07,18.07,18.07,18.07,200.0,8.3606,8.3606,8.3606,8.3606,200.0
2005-09-30 11:45:00,18.06,18.06,18.04,18.04,300.0,8.3559,8.3559,8.3467,8.3467,300.0
2005-09-30 11:50:00,18.02,18.02,18.02,18.02,100.0,8.3374,8.3374,8.3374,8.3374,100.0
2005-09-30 11:55:00,18.02,18.02,18.02,18.02,500.0,8.3374,8.3374,8.3374,8.3374,500.0
2005-09-30 12:00:00,18.02,18.05,18.02,18.05,500.0,8.3374,8.3513,8.3374,8.3513,500.0
2005-09-30 12:05:00,18.05,18.05,18.05,18.05,100.0,8.3513,8.3513,8.3513,8.3513,100.0
2005-09-30 12:10:00,18.05,18.05,18.05,18.05,200.0,8.3513,8.3513,8.3513,8.3513,200.0
2005-09-30 12:15:00,18.05,18.05,18.05,18.05,300.0,8.3513,8.3513,8.3513,8.3513,300.0
2005-09-30 12:20:00,18.03,18.04,18.02,18.02,15900.0,8.3421,8.3467,8.3374,8.3374,15900.0
2005-09-30 12:25:00,18.02,18.13,18.01,18.12,5100.0,8.3374,8.3883,8.3328,8.3837,5100.0
2005-09-30 12:30:00,18.13,18.13,18.08,18.08,3600.0,8.3883,8.3883,8.3652,8.3652,3600.0
2005-09-30 12:35:00,18.11,18.11,18.1,18.1,400.0,8.3791,8.3791,8.3744,8.3744,400.0
2005-09-30 12:40:00,18.11,18.11,18.09,18.09,400.0,8.3791,8.3791,8.3698,8.3698,400.0
2005-09-30 12:45:00,18.12,18.14,18.12,18.14,300.0,8.3837,8.3929,8.3837,8.3929,300.0
2005-09-30 12:50:00,18.12,18.12,18.12,18.12,100.0,8.3837,8.3837,8.3837,8.3837,100.0
2005-09-30 12:55:00,18.12,18.12,18.12,18.12,0.0,8.3837,8.3837,8.3837,8.3837,0.0
2005-09-30 13:00:00,18.09,18.09,18.07,18.07,300.0,8.3698,8.3698,8.3606,8.3606,300.0
2005-09-30 13:05:00,18.06,18.1,18.06,18.1,1200.0,8.3559,8.3744,8.3559,8.3744,1200.0
2005-09-30 13:10:00,18.08,18.09,18.05,18.09,800.0,8.3652,8.3698,8.3513,8.3698,800.0
2005-09-30 13:15:00,18.07,18.07,18.07,18.07,200.0,8.3606,8.3606,8.3606,8.3606,200.0
2005-09-30 13:20:00,18.07,18.07,18.07,18.07,100.0,8.3606,8.3606,8.3606,8.3606,100.0
2005-09-30 13:25:00,18.05,18.05,18.03,18.03,300.0,8.3513,8.3513,8.3421,8.3421,300.0
2005-09-30 13:30:00,18.03,18.03,18.03,18.03,100.0,8.3421,8.3421,8.3421,8.3421,100.0
2005-09-30 13:35:00,18.02,18.02,18.02,18.02,100.0,8.3374,8.3374,8.3374,8.3374,100.0
2005-09-30 13:40:00,18.03,18.03,18.03,18.03,200.0,8.3421,8.3421,8.3421,8.3421,200.0
2005-09-30 13:45:00,18.01,18.02,17.99,17.99,27200.0,8.3328,8.3374,8.3235,8.3235,27200.0
2005-09-30 13:50:00,18.0,18.02,18.0,18.0,500.0,8.3282,8.3374,8.3282,8.3282,500.0
2005-09-30 13:55:00,18.04,18.07,18.04,18.07,600.0,8.3467,8.3606,8.3467,8.3606,600.0
2005-09-30 14:00:00,18.08,18.08,18.05,18.05,1600.0,8.3652,8.3652,8.3513,8.3513,1600.0
2005-09-30 14:05:00,18.07,18.17,18.05,18.17,1300.0,8.3606,8.4068,8.3513,8.4068,1300.0
2005-09-30 14:10:00,18.13,18.13,18.1,18.1,600.0,8.3883,8.3883,8.3744,8.3744,600.0
2005-09-30 14:15:00,18.09,18.1,18.09,18.1,800.0,8.3698,8.3744,8.3698,8.3744,800.0
2005-09-30 14:20:00,18.08,18.08,18.03,18.04,1100.0,8.3652,8.3652,8.3421,8.3467,1100.0
2005-09-30 14:25:00,18.04,18.04,18.04,18.04,100.0,8.3467,8.3467,8.3467,8.3467,100.0
2005-09-30 14:30:00,18.07,18.07,18.05,18.05,300.0,8.3606,8.3606,8.3513,8.3513,300.0
2005-09-30 14:35:00,18.06,18.06,18.06,18.06,200.0,8.3559,8.3559,8.3559,8.3559,200.0
2005-09-30 14:40:00,18.08,18.08,18.02,18.02,400.0,8.3652,8.3652,8.3374,8.3374,400.0
2005-09-30 14:45:00,18.05,18.05,18.02,18.02,200.0,8.3513,8.3513,8.3374,8.3374,200.0
2005-09-30 14:50:00,18.0,18.0,18.0,18.0,200.0,8.3282,8.3282,8.3282,8.3282,200.0
2005-09-30 14:55:00,18.0,18.02,18.0,18.02,400.0,8.3282,8.3374,8.3282,8.3374,400.0
2005-09-30 15:00:00,18.05,18.05,17.97,17.99,2400.0,8.3513,8.3513,8.3143,8.3235,2400.0
2005-09-30 15:05:00,18.03,18.08,18.03,18.08,500.0,8.3421,8.3652,8.3421,8.3652,500.0
2005-09-30 15:10:00,18.08,18.08,17.99,18.04,3700.0,8.3652,8.3652,8.3235,8.3467,3700.0
2005-09-30 15:15:00,18.07,18.07,17.91,17.99,4300.0,8.3606,8.3606,8.2865,8.3235,4300.0
2005-09-30 15:20:00,17.99,18.0,17.97,17.98,1900.0,8.3235,8.3282,8.3143,8.3189,1900.0
2005-09-30 15:25:00,17.99,18.1,17.99,18.1,2500.0,8.3235,8.3744,8.3235,8.3744,2500.0
2005-09-30 15:30:00,18.09,18.09,17.91,18.0,4300.0,8.3698,8.3698,8.2865,8.3282,4300.0
2005-09-30 15:35:00,18.05,18.05,18.0,18.04,9600.0,8.3513,8.3513,8.3282,8.3467,9600.0
2005-09-30 15:40:00,18.0,18.0,18.0,18.0,300.0,8.3282,8.3282,8.3282,8.3282,300.0
2005-09-30 15:45:00,18.01,18.03,18.0,18.03,500.0,8.3328,8.3421,8.3282,8.3421,500.0
2005-09-30 15:50:00,18.01,18.04,18.0,18.04,500.0,8.3328,8.3467,8.3282,8.3467,500.0
2005-09-30 15:55:00,18.04,18.04,17.99,17.99,2700.0,8.3467,8.3467,8.3235,8.3235,2700.0
2005-10-03 09:30:00,18.1,18.16,18.1,18.16,1100.0,8.3744,8.4022,8.3744,8.4022,1100.0
2005-10-03 09:35:00,18.16,18.16,18.16,18.16,0.0,8.4022,8.4022,8.4022,8.4022,0.0
2005-10-03 09:40:00,18.11,18.11,18.11,18.11,100.0,8.3791,8.3791,8.3791,8.3791,100.0
2005-10-03 09:45:00,18.15,18.15,18.15,18.15,100.0,8.3976,8.3976,8.3976,8.3976,100.0
2005-10-03 09:50:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-03 09:55:00,18.15,18.15,18.1,18.1,400.0,8.3976,8.3976,8.3744,8.3744,400.0
2005-10-03 10:00:00,18.13,18.18,18.13,18.18,700.0,8.3883,8.4115,8.3883,8.4115,700.0
2005-10-03 10:05:00,18.18,18.18,18.18,18.18,0.0,8.4115,8.4115,8.4115,8.4115,0.0
2005-10-03 10:10:00,18.16,18.2,18.15,18.15,1000.0,8.4022,8.4207,8.3976,8.3976,1000.0
2005-10-03 10:15:00,18.14,18.14,18.06,18.08,1600.0,8.3929,8.3929,8.3559,8.3652,1600.0
2005-10-03 10:20:00,18.11,18.12,18.11,18.12,800.0,8.3791,8.3837,8.3791,8.3837,800.0
2005-10-03 10:25:00,18.12,18.12,18.12,18.12,0.0,8.3837,8.3837,8.3837,8.3837,0.0
2005-10-03 10:30:00,18.11,18.11,18.08,18.1,700.0,8.3791,8.3791,8.3652,8.3744,700.0
2005-10-03 10:35:00,18.1,18.1,18.1,18.1,100.0,8.3744,8.3744,8.3744,8.3744,100.0
2005-10-03 10:40:00,18.1,18.1,18.1,18.1,0.0,8.3744,8.3744,8.3744,8.3744,0.0
2005-10-03 10:45:00,18.08,18.08,18.06,18.06,600.0,8.3652,8.3652,8.3559,8.3559,600.0
2005-10-03 10:50:00,18.08,18.15,18.08,18.15,900.0,8.3652,8.3976,8.3652,8.3976,900.0
2005-10-03 10:55:00,18.11,18.11,18.11,18.11,300.0,8.3791,8.3791,8.3791,8.3791,300.0
2005-10-03 11:00:00,18.13,18.13,18.13,18.13,200.0,8.3883,8.3883,8.3883,8.3883,200.0
2005-10-03 11:05:00,18.11,18.11,18.09,18.09,200.0,8.3791,8.3791,8.3698,8.3698,200.0
2005-10-03 11:10:00,18.07,18.1,18.07,18.08,800.0,8.3606,8.3744,8.3606,8.3652,800.0
2005-10-03 11:15:00,18.09,18.09,18.09,18.09,100.0,8.3698,8.3698,8.3698,8.3698,100.0
2005-10-03 11:20:00,18.1,18.11,18.1,18.1,1000.0,8.3744,8.3791,8.3744,8.3744,1000.0
2005-10-03 11:25:00,18.11,18.11,18.08,18.08,900.0,8.3791,8.3791,8.3652,8.3652,900.0
2005-10-03 11:30:00,18.12,18.12,18.08,18.08,600.0,8.3837,8.3837,8.3652,8.3652,600.0
2005-10-03 11:35:00,18.08,18.08,18.05,18.05,700.0,8.3652,8.3652,8.3513,8.3513,700.0
2005-10-03 11:40:00,18.05,18.05,18.05,18.05,0.0,8.3513,8.3513,8.3513,8.3513,0.0
2005-10-03 11:45:00,18.05,18.05,18.05,18.05,0.0,8.3513,8.3513,8.3513,8.3513,0.0
2005-10-03 11:50:00,18.05,18.05,18.05,18.05,0.0,8.3513,8.3513,8.3513,8.3513,0.0
2005-10-03 11:55:00,18.09,18.11,18.06,18.06,1100.0,8.3698,8.3791,8.3559,8.3559,1100.0
2005-10-03 12:00:00,18.07,18.07,18.07,18.07,200.0,8.3606,8.3606,8.3606,8.3606,200.0
2005-10-03 12:05:00,18.07,18.07,18.07,18.07,100.0,8.3606,8.3606,8.3606,8.3606,100.0
2005-10-03 12:10:00,18.07,18.07,18.07,18.07,0.0,8.3606,8.3606,8.3606,8.3606,0.0
2005-10-03 12:15:00,18.07,18.07,18.07,18.07,0.0,8.3606,8.3606,8.3606,8.3606,0.0
2005-10-03 12:20:00,18.05,18.05,18.05,18.05,600.0,8.3513,8.3513,8.3513,8.3513,600.0
2005-10-03 12:25:00,18.05,18.05,18.05,18.05,0.0,8.3513,8.3513,8.3513,8.3513,0.0
2005-10-03 12:30:00,18.05,18.06,18.05,18.06,1700.0,8.3513,8.3559,8.3513,8.3559,1700.0
2005-10-03 12:35:00,18.05,18.05,18.05,18.05,200.0,8.3513,8.3513,8.3513,8.3513,200.0
2005-10-03 12:40:00,18.07,18.07,18.07,18.07,100.0,8.3606,8.3606,8.3606,8.3606,100.0
2005-10-03 12:45:00,18.07,18.07,18.07,18.07,0.0,8.3606,8.3606,8.3606,8.3606,0.0
2005-10-03 12:50:00,18.1,18.12,18.1,18.12,400.0,8.3744,8.3837,8.3744,8.3837,400.0
2005-10-03 12:55:00,18.12,18.15,18.12,18.15,300.0,8.3837,8.3976,8.3837,8.3976,300.0
2005-10-03 13:00:00,18.15,18.19,18.09,18.09,1200.0,8.3976,8.4161,8.3698,8.3698,1200.0
2005-10-03 13:05:00,18.13,18.17,18.13,18.17,500.0,8.3883,8.4068,8.3883,8.4068,500.0
2005-10-03 13:10:00,18.17,18.17,18.13,18.13,300.0,8.4068,8.4068,8.3883,8.3883,300.0
2005-10-03 13:15:00,18.09,18.09,18.06,18.06,400.0,8.3698,8.3698,8.3559,8.3559,400.0
2005-10-03 13:20:00,18.11,18.11,18.11,18.11,200.0,8.3791,8.3791,8.3791,8.3791,200.0
2005-10-03 13:25:00,18.1,18.12,18.1,18.12,400.0,8.3744,8.3837,8.3744,8.3837,400.0
2005-10-03 13:30:00,18.12,18.12,18.1,18.12,700.0,8.3837,8.3837,8.3744,8.3837,700.0
2005-10-03 13:35:00,18.14,18.14,18.14,18.14,100.0,8.3929,8.3929,8.3929,8.3929,100.0
2005-10-03 13:40:00,18.16,18.16,18.16,18.16,300.0,8.4022,8.4022,8.4022,8.4022,300.0
2005-10-03 13:45:00,18.18,18.19,18.18,18.19,500.0,8.4115,8.4161,8.4115,8.4161,500.0
2005-10-03 13:50:00,18.16,18.16,18.16,18.16,200.0,8.4022,8.4022,8.4022,8.4022,200.0
2005-10-03 13:55:00,18.14,18.17,18.14,18.17,200.0,8.3929,8.4068,8.3929,8.4068,200.0
2005-10-03 14:00:00,18.17,18.17,18.05,18.09,1600.0,8.4068,8.4068,8.3513,8.3698,1600.0
2005-10-03 14:05:00,18.06,18.06,18.04,18.04,300.0,8.3559,8.3559,8.3467,8.3467,300.0
2005-10-03 14:10:00,18.06,18.1,18.06,18.1,700.0,8.3559,8.3744,8.3559,8.3744,700.0
2005-10-03 14:15:00,18.12,18.12,18.08,18.11,900.0,8.3837,8.3837,8.3652,8.3791,900.0
2005-10-03 14:20:00,18.08,18.08,18.08,18.08,500.0,8.3652,8.3652,8.3652,8.3652,500.0
2005-10-03 14:25:00,18.09,18.12,18.09,18.12,500.0,8.3698,8.3837,8.3698,8.3837,500.0
2005-10-03 14:30:00,18.12,18.13,18.12,18.13,200.0,8.3837,8.3883,8.3837,8.3883,200.0
2005-10-03 14:35:00,18.13,18.13,18.13,18.13,0.0,8.3883,8.3883,8.3883,8.3883,0.0
2005-10-03 14:40:00,18.11,18.15,18.11,18.15,500.0,8.3791,8.3976,8.3791,8.3976,500.0
2005-10-03 14:45:00,18.16,18.16,18.15,18.15,400.0,8.4022,8.4022,8.3976,8.3976,400.0
2005-10-03 14:50:00,18.15,18.24,18.15,18.24,800.0,8.3976,8.4392,8.3976,8.4392,800.0
2005-10-03 14:55:00,18.25,18.33,18.25,18.33,700.0,8.4438,8.4809,8.4438,8.4809,700.0
2005-10-03 15:00:00,18.33,18.33,18.11,18.19,2200.0,8.4809,8.4809,8.3791,8.4161,2200.0
2005-10-03 15:05:00,18.13,18.17,18.1,18.17,1500.0,8.3883,8.4068,8.3744,8.4068,1500.0
2005-10-03 15:10:00,18.15,18.19,18.15,18.19,400.0,8.3976,8.4161,8.3976,8.4161,400.0
2005-10-03 15:15:00,18.2,18.21,18.2,18.21,300.0,8.4207,8.4253,8.4207,8.4253,300.0
2005-10-03 15:20:00,18.21,18.21,18.2,18.2,700.0,8.4253,8.4253,8.4207,8.4207,700.0
2005-10-03 15:25:00,18.17,18.17,18.11,18.11,400.0,8.4068,8.4068,8.3791,8.3791,400.0
2005-10-03 15:30:00,18.12,18.12,18.12,18.12,100.0,8.3837,8.3837,8.3837,8.3837,100.0
2005-10-03 15:35:00,18.16,18.16,18.14,18.15,800.0,8.4022,8.4022,8.3929,8.3976,800.0
2005-10-03 15:40:00,18.16,18.16,18.12,18.12,1200.0,8.4022,8.4022,8.3837,8.3837,1200.0
2005-10-03 15:45:00,18.15,18.19,18.15,18.16,800.0,8.3976,8.4161,8.3976,8.4022,800.0
2005-10-03 15:50:00,18.15,18.15,18.14,18.14,500.0,8.3976,8.3976,8.3929,8.3929,500.0
2005-10-03 15:55:00,18.15,18.15,18.1,18.15,1200.0,8.3976,8.3976,8.3744,8.3976,1200.0
2005-10-04 09:30:00,18.22,18.22,18.22,18.22,100.0,8.43,8.43,8.43,8.43,100.0
2005-10-04 09:35:00,18.2,18.2,18.2,18.2,100.0,8.4207,8.4207,8.4207,8.4207,100.0
2005-10-04 09:40:00,18.16,18.24,18.16,18.22,300.0,8.4022,8.4392,8.4022,8.43,300.0
2005-10-04 09:45:00,18.22,18.22,18.22,18.22,0.0,8.43,8.43,8.43,8.43,0.0
2005-10-04 09:50:00,18.16,18.16,18.12,18.12,500.0,8.4022,8.4022,8.3837,8.3837,500.0
2005-10-04 09:55:00,18.1,18.1,18.1,18.1,1800.0,8.3744,8.3744,8.3744,8.3744,1800.0
2005-10-04 10:00:00,18.14,18.18,18.14,18.18,200.0,8.3929,8.4115,8.3929,8.4115,200.0
2005-10-04 10:05:00,18.12,18.12,18.12,18.12,100.0,8.3837,8.3837,8.3837,8.3837,100.0
2005-10-04 10:10:00,18.17,18.17,18.17,18.17,100.0,8.4068,8.4068,8.4068,8.4068,100.0
2005-10-04 10:15:00,18.13,18.13,18.13,18.13,100.0,8.3883,8.3883,8.3883,8.3883,100.0
2005-10-04 10:20:00,18.13,18.13,18.13,18.13,0.0,8.3883,8.3883,8.3883,8.3883,0.0
2005-10-04 10:25:00,18.13,18.13,18.13,18.13,0.0,8.3883,8.3883,8.3883,8.3883,0.0
2005-10-04 10:30:00,18.15,18.15,18.15,18.15,800.0,8.3976,8.3976,8.3976,8.3976,800.0
2005-10-04 10:35:00,18.16,18.16,18.15,18.15,900.0,8.4022,8.4022,8.3976,8.3976,900.0
2005-10-04 10:40:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-04 10:45:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-04 10:50:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-04 10:55:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-04 11:00:00,18.11,18.11,18.11,18.11,900.0,8.3791,8.3791,8.3791,8.3791,900.0
2005-10-04 11:05:00,18.1,18.11,18.1,18.11,1600.0,8.3744,8.3791,8.3744,8.3791,1600.0
2005-10-04 11:10:00,18.11,18.11,18.11,18.11,0.0,8.3791,8.3791,8.3791,8.3791,0.0
2005-10-04 11:15:00,18.11,18.11,18.11,18.11,0.0,8.3791,8.3791,8.3791,8.3791,0.0
2005-10-04 11:20:00,18.11,18.11,18.11,18.11,0.0,8.3791,8.3791,8.3791,8.3791,0.0
2005-10-04 11:25:00,18.16,18.2,18.16,18.2,500.0,8.4022,8.4207,8.4022,8.4207,500.0
2005-10-04 11:30:00,18.18,18.18,18.18,18.18,500.0,8.4115,8.4115,8.4115,8.4115,500.0
2005-10-04 11:35:00,18.18,18.18,18.18,18.18,0.0,8.4115,8.4115,8.4115,8.4115,0.0
2005-10-04 11:40:00,18.2,18.21,18.2,18.21,300.0,8.4207,8.4253,8.4207,8.4253,300.0
2005-10-04 11:45:00,18.21,18.21,18.21,18.21,200.0,8.4253,8.4253,8.4253,8.4253,200.0
2005-10-04 11:50:00,18.22,18.22,18.22,18.22,200.0,8.43,8.43,8.43,8.43,200.0
2005-10-04 11:55:00,18.27,18.28,18.27,18.28,600.0,8.4531,8.4577,8.4531,8.4577,600.0
2005-10-04 12:00:00,18.28,18.28,18.2,18.2,1700.0,8.4577,8.4577,8.4207,8.4207,1700.0
2005-10-04 12:05:00,18.16,18.16,18.16,18.16,200.0,8.4022,8.4022,8.4022,8.4022,200.0
2005-10-04 12:10:00,18.16,18.16,18.16,18.16,0.0,8.4022,8.4022,8.4022,8.4022,0.0
2005-10-04 12:15:00,18.22,18.23,18.2,18.2,500.0,8.43,8.4346,8.4207,8.4207,500.0
2005-10-04 12:20:00,18.2,18.21,18.19,18.19,1100.0,8.4207,8.4253,8.4161,8.4161,1100.0
2005-10-04 12:25:00,18.2,18.21,18.2,18.21,200.0,8.4207,8.4253,8.4207,8.4253,200.0
2005-10-04 12:30:00,18.22,18.23,18.22,18.23,1200.0,8.43,8.4346,8.43,8.4346,1200.0
2005-10-04 12:35:00,18.2,18.22,18.2,18.2,700.0,8.4207,8.43,8.4207,8.4207,700.0
2005-10-04 12:40:00,18.21,18.23,18.21,18.21,1900.0,8.4253,8.4346,8.4253,8.4253,1900.0
2005-10-04 12:45:00,18.21,18.22,18.2,18.22,700.0,8.4253,8.43,8.4207,8.43,700.0
2005-10-04 12:50:00,18.18,18.18,18.18,18.18,600.0,8.4115,8.4115,8.4115,8.4115,600.0
2005-10-04 12:55:00,18.21,18.21,18.21,18.21,100.0,8.4253,8.4253,8.4253,8.4253,100.0
2005-10-04 13:00:00,18.17,18.19,18.17,18.19,200.0,8.4068,8.4161,8.4068,8.4161,200.0
2005-10-04 13:05:00,18.21,18.22,18.21,18.22,200.0,8.4253,8.43,8.4253,8.43,200.0
2005-10-04 13:10:00,18.17,18.17,18.17,18.17,500.0,8.4068,8.4068,8.4068,8.4068,500.0
2005-10-04 13:15:00,18.22,18.24,18.22,18.23,1200.0,8.43,8.4392,8.43,8.4346,1200.0
2005-10-04 13:20:00,18.24,18.24,18.24,18.24,200.0,8.4392,8.4392,8.4392,8.4392,200.0
2005-10-04 13:25:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-10-04 13:30:00,18.24,18.24,18.23,18.23,200.0,8.4392,8.4392,8.4346,8.4346,200.0
2005-10-04 13:35:00,18.23,18.23,18.23,18.23,0.0,8.4346,8.4346,8.4346,8.4346,0.0
2005-10-04 13:40:00,18.23,18.23,18.23,18.23,0.0,8.4346,8.4346,8.4346,8.4346,0.0
2005-10-04 13:45:00,18.21,18.24,18.21,18.24,700.0,8.4253,8.4392,8.4253,8.4392,700.0
2005-10-04 13:50:00,18.24,18.24,18.24,18.24,100.0,8.4392,8.4392,8.4392,8.4392,100.0
2005-10-04 13:55:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-10-04 14:00:00,18.24,18.24,18.24,18.24,100.0,8.4392,8.4392,8.4392,8.4392,100.0
2005-10-04 14:05:00,18.24,18.24,18.2,18.2,600.0,8.4392,8.4392,8.4207,8.4207,600.0
2005-10-04 14:10:00,18.19,18.24,18.19,18.22,1400.0,8.4161,8.4392,8.4161,8.43,1400.0
2005-10-04 14:15:00,18.19,18.19,18.19,18.19,300.0,8.4161,8.4161,8.4161,8.4161,300.0
2005-10-04 14:20:00,18.24,18.24,18.19,18.23,600.0,8.4392,8.4392,8.4161,8.4346,600.0
2005-10-04 14:25:00,18.19,18.2,18.16,18.19,1000.0,8.4161,8.4207,8.4022,8.4161,1000.0
2005-10-04 14:30:00,18.19,18.19,18.19,18.19,0.0,8.4161,8.4161,8.4161,8.4161,0.0
2005-10-04 14:35:00,18.19,18.19,18.19,18.19,0.0,8.4161,8.4161,8.4161,8.4161,0.0
2005-10-04 14:40:00,18.19,18.19,18.19,18.19,100.0,8.4161,8.4161,8.4161,8.4161,100.0
2005-10-04 14:45:00,18.19,18.19,18.19,18.19,0.0,8.4161,8.4161,8.4161,8.4161,0.0
2005-10-04 14:50:00,18.19,18.23,18.19,18.23,600.0,8.4161,8.4346,8.4161,8.4346,600.0
2005-10-04 14:55:00,18.17,18.18,18.16,18.18,800.0,8.4068,8.4115,8.4022,8.4115,800.0
2005-10-04 15:00:00,18.19,18.19,18.17,18.17,200.0,8.4161,8.4161,8.4068,8.4068,200.0
2005-10-04 15:05:00,18.16,18.17,18.16,18.17,400.0,8.4022,8.4068,8.4022,8.4068,400.0
2005-10-04 15:10:00,18.15,18.16,18.15,18.15,500.0,8.3976,8.4022,8.3976,8.3976,500.0
2005-10-04 15:15:00,18.16,18.16,18.15,18.15,1100.0,8.4022,8.4022,8.3976,8.3976,1100.0
2005-10-04 15:20:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-04 15:25:00,18.16,18.2,18.16,18.2,400.0,8.4022,8.4207,8.4022,8.4207,400.0
2005-10-04 15:30:00,18.14,18.15,18.14,18.15,500.0,8.3929,8.3976,8.3929,8.3976,500.0
2005-10-04 15:35:00,18.1,18.17,18.1,18.17,500.0,8.3744,8.4068,8.3744,8.4068,500.0
2005-10-04 15:40:00,18.13,18.15,18.13,18.15,300.0,8.3883,8.3976,8.3883,8.3976,300.0
2005-10-04 15:45:00,18.17,18.18,18.17,18.18,6100.0,8.4068,8.4115,8.4068,8.4115,6100.0
2005-10-04 15:50:00,18.18,18.18,18.14,18.15,32900.0,8.4115,8.4115,8.3929,8.3976,32900.0
2005-10-04 15:55:00,18.15,18.15,18.15,18.15,6600.0,8.3976,8.3976,8.3976,8.3976,6600.0
2005-10-05 09:30:00,18.15,18.15,18.15,18.15,400.0,8.3976,8.3976,8.3976,8.3976,400.0
2005-10-05 09:35:00,18.15,18.15,18.13,18.13,5300.0,8.3976,8.3976,8.3883,8.3883,5300.0
2005-10-05 09:40:00,18.11,18.11,18.1,18.1,200.0,8.3791,8.3791,8.3744,8.3744,200.0
2005-10-05 09:45:00,18.14,18.14,18.14,18.14,100.0,8.3929,8.3929,8.3929,8.3929,100.0
2005-10-05 09:50:00,18.11,18.15,18.1,18.15,3900.0,8.3791,8.3976,8.3744,8.3976,3900.0
2005-10-05 09:55:00,18.15,18.15,18.15,18.15,100.0,8.3976,8.3976,8.3976,8.3976,100.0
2005-10-05 10:00:00,18.15,18.15,18.11,18.11,500.0,8.3976,8.3976,8.3791,8.3791,500.0
2005-10-05 10:05:00,18.1,18.1,18.1,18.1,2200.0,8.3744,8.3744,8.3744,8.3744,2200.0
2005-10-05 10:10:00,18.1,18.1,18.1,18.1,800.0,8.3744,8.3744,8.3744,8.3744,800.0
2005-10-05 10:15:00,18.11,18.16,18.11,18.14,500.0,8.3791,8.4022,8.3791,8.3929,500.0
2005-10-05 10:20:00,18.11,18.18,18.11,18.12,2300.0,8.3791,8.4115,8.3791,8.3837,2300.0
2005-10-05 10:25:00,18.11,18.12,18.11,18.12,200.0,8.3791,8.3837,8.3791,8.3837,200.0
2005-10-05 10:30:00,18.19,18.19,18.18,18.18,200.0,8.4161,8.4161,8.4115,8.4115,200.0
2005-10-05 10:35:00,18.16,18.16,18.16,18.16,100.0,8.4022,8.4022,8.4022,8.4022,100.0
2005-10-05 10:40:00,18.14,18.14,18.14,18.14,200.0,8.3929,8.3929,8.3929,8.3929,200.0
2005-10-05 10:45:00,18.15,18.15,18.11,18.11,1200.0,8.3976,8.3976,8.3791,8.3791,1200.0
2005-10-05 10:50:00,18.11,18.11,18.1,18.1,600.0,8.3791,8.3791,8.3744,8.3744,600.0
2005-10-05 10:55:00,18.1,18.14,18.1,18.12,1800.0,8.3744,8.3929,8.3744,8.3837,1800.0
2005-10-05 11:00:00,18.12,18.13,18.12,18.13,300.0,8.3837,8.3883,8.3837,8.3883,300.0
2005-10-05 11:05:00,18.11,18.11,18.1,18.1,800.0,8.3791,8.3791,8.3744,8.3744,800.0
2005-10-05 11:10:00,18.1,18.1,18.1,18.1,200.0,8.3744,8.3744,8.3744,8.3744,200.0
2005-10-05 11:15:00,18.11,18.12,18.11,18.12,500.0,8.3791,8.3837,8.3791,8.3837,500.0
2005-10-05 11:20:00,18.12,18.12,18.12,18.12,0.0,8.3837,8.3837,8.3837,8.3837,0.0
2005-10-05 11:25:00,18.1,18.1,18.1,18.1,2800.0,8.3744,8.3744,8.3744,8.3744,2800.0
2005-10-05 11:30:00,18.1,18.1,18.1,18.1,1000.0,8.3744,8.3744,8.3744,8.3744,1000.0
2005-10-05 11:35:00,18.1,18.11,18.1,18.1,1600.0,8.3744,8.3791,8.3744,8.3744,1600.0
2005-10-05 11:40:00,18.1,18.12,18.1,18.12,800.0,8.3744,8.3837,8.3744,8.3837,800.0
2005-10-05 11:45:00,18.1,18.1,18.1,18.1,400.0,8.3744,8.3744,8.3744,8.3744,400.0
2005-10-05 11:50:00,18.1,18.11,18.09,18.1,4200.0,8.3744,8.3791,8.3698,8.3744,4200.0
2005-10-05 11:55:00,18.08,18.08,18.04,18.04,1000.0,8.3652,8.3652,8.3467,8.3467,1000.0
2005-10-05 12:00:00,18.06,18.06,18.06,18.06,200.0,8.3559,8.3559,8.3559,8.3559,200.0
2005-10-05 12:05:00,18.06,18.06,18.06,18.06,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2005-10-05 12:10:00,18.05,18.09,18.05,18.09,1100.0,8.3513,8.3698,8.3513,8.3698,1100.0
2005-10-05 12:15:00,18.1,18.1,18.1,18.1,100.0,8.3744,8.3744,8.3744,8.3744,100.0
2005-10-05 12:20:00,18.07,18.07,18.07,18.07,600.0,8.3606,8.3606,8.3606,8.3606,600.0
2005-10-05 12:25:00,18.07,18.07,18.07,18.07,0.0,8.3606,8.3606,8.3606,8.3606,0.0
2005-10-05 12:30:00,18.05,18.06,18.05,18.06,700.0,8.3513,8.3559,8.3513,8.3559,700.0
2005-10-05 12:35:00,18.06,18.06,18.06,18.06,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2005-10-05 12:40:00,18.06,18.06,18.06,18.06,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2005-10-05 12:45:00,18.08,18.11,18.08,18.11,600.0,8.3652,8.3791,8.3652,8.3791,600.0
2005-10-05 12:50:00,18.11,18.11,18.06,18.06,500.0,8.3791,8.3791,8.3559,8.3559,500.0
2005-10-05 12:55:00,18.08,18.13,18.08,18.13,1100.0,8.3652,8.3883,8.3652,8.3883,1100.0
2005-10-05 13:00:00,18.12,18.15,18.11,18.15,1200.0,8.3837,8.3976,8.3791,8.3976,1200.0
2005-10-05 13:05:00,18.12,18.15,18.12,18.15,500.0,8.3837,8.3976,8.3837,8.3976,500.0
2005-10-05 13:10:00,18.13,18.13,18.12,18.12,1300.0,8.3883,8.3883,8.3837,8.3837,1300.0
2005-10-05 13:15:00,18.12,18.12,18.12,18.12,0.0,8.3837,8.3837,8.3837,8.3837,0.0
2005-10-05 13:20:00,18.15,18.24,18.15,18.16,1500.0,8.3976,8.4392,8.3976,8.4022,1500.0
2005-10-05 13:25:00,18.14,18.14,18.1,18.1,600.0,8.3929,8.3929,8.3744,8.3744,600.0
2005-10-05 13:30:00,18.1,18.1,18.1,18.1,100.0,8.3744,8.3744,8.3744,8.3744,100.0
2005-10-05 13:35:00,18.1,18.1,18.1,18.1,1100.0,8.3744,8.3744,8.3744,8.3744,1100.0
2005-10-05 13:40:00,18.1,18.1,18.1,18.1,200.0,8.3744,8.3744,8.3744,8.3744,200.0
2005-10-05 13:45:00,18.1,18.1,18.09,18.09,1100.0,8.3744,8.3744,8.3698,8.3698,1100.0
2005-10-05 13:50:00,18.1,18.1,18.08,18.09,800.0,8.3744,8.3744,8.3652,8.3698,800.0
2005-10-05 13:55:00,18.08,18.08,18.08,18.08,200.0,8.3652,8.3652,8.3652,8.3652,200.0
2005-10-05 14:00:00,18.08,18.08,18.08,18.08,0.0,8.3652,8.3652,8.3652,8.3652,0.0
2005-10-05 14:05:00,18.07,18.07,18.05,18.06,2300.0,8.3606,8.3606,8.3513,8.3559,2300.0
2005-10-05 14:10:00,18.06,18.06,18.06,18.06,200.0,8.3559,8.3559,8.3559,8.3559,200.0
2005-10-05 14:15:00,18.08,18.08,18.04,18.05,3000.0,8.3652,8.3652,8.3467,8.3513,3000.0
2005-10-05 14:20:00,18.05,18.05,18.05,18.05,700.0,8.3513,8.3513,8.3513,8.3513,700.0
2005-10-05 14:25:00,18.05,18.07,18.05,18.07,500.0,8.3513,8.3606,8.3513,8.3606,500.0
2005-10-05 14:30:00,18.05,18.05,18.05,18.05,200.0,8.3513,8.3513,8.3513,8.3513,200.0
2005-10-05 14:35:00,18.05,18.05,18.02,18.02,3200.0,8.3513,8.3513,8.3374,8.3374,3200.0
2005-10-05 14:40:00,18.02,18.02,18.02,18.02,200.0,8.3374,8.3374,8.3374,8.3374,200.0
2005-10-05 14:45:00,18.01,18.01,18.0,18.0,1100.0,8.3328,8.3328,8.3282,8.3282,1100.0
2005-10-05 14:50:00,18.0,18.0,18.0,18.0,2400.0,8.3282,8.3282,8.3282,8.3282,2400.0
2005-10-05 14:55:00,18.01,18.02,18.0,18.02,4200.0,8.3328,8.3374,8.3282,8.3374,4200.0
2005-10-05 15:00:00,17.99,18.0,17.99,18.0,500.0,8.3235,8.3282,8.3235,8.3282,500.0
2005-10-05 15:05:00,17.99,17.99,17.99,17.99,200.0,8.3235,8.3235,8.3235,8.3235,200.0
2005-10-05 15:10:00,17.99,17.99,17.94,17.94,4700.0,8.3235,8.3235,8.3004,8.3004,4700.0
2005-10-05 15:15:00,17.94,17.94,17.94,17.94,1700.0,8.3004,8.3004,8.3004,8.3004,1700.0
2005-10-05 15:20:00,17.92,17.92,17.91,17.91,2400.0,8.2912,8.2912,8.2865,8.2865,2400.0
2005-10-05 15:25:00,17.91,17.91,17.9,17.9,1800.0,8.2865,8.2865,8.2819,8.2819,1800.0
2005-10-05 15:30:00,17.89,17.89,17.89,17.89,1400.0,8.2773,8.2773,8.2773,8.2773,1400.0
2005-10-05 15:35:00,17.89,17.89,17.89,17.89,100.0,8.2773,8.2773,8.2773,8.2773,100.0
2005-10-05 15:40:00,17.89,17.89,17.89,17.89,500.0,8.2773,8.2773,8.2773,8.2773,500.0
2005-10-05 15:45:00,17.85,17.85,17.84,17.84,900.0,8.2588,8.2588,8.2541,8.2541,900.0
2005-10-05 15:50:00,17.82,17.83,17.81,17.83,7800.0,8.2449,8.2495,8.2403,8.2495,7800.0
2005-10-05 15:55:00,17.81,17.83,17.81,17.82,6600.0,8.2403,8.2495,8.2403,8.2449,6600.0
2005-10-06 09:30:00,17.84,17.84,17.73,17.73,400.0,8.2541,8.2541,8.2033,8.2033,400.0
2005-10-06 09:35:00,17.77,17.83,17.77,17.83,200.0,8.2218,8.2495,8.2218,8.2495,200.0
2005-10-06 09:40:00,17.84,17.85,17.84,17.85,300.0,8.2541,8.2588,8.2541,8.2588,300.0
2005-10-06 09:45:00,17.85,17.9,17.85,17.9,300.0,8.2588,8.2819,8.2588,8.2819,300.0
2005-10-06 09:50:00,17.92,17.92,17.92,17.92,200.0,8.2912,8.2912,8.2912,8.2912,200.0
2005-10-06 09:55:00,17.92,17.92,17.92,17.92,200.0,8.2912,8.2912,8.2912,8.2912,200.0
2005-10-06 10:00:00,17.95,18.05,17.95,18.05,1100.0,8.305,8.3513,8.305,8.3513,1100.0
2005-10-06 10:05:00,18.2,18.2,17.98,17.98,5700.0,8.4207,8.4207,8.3189,8.3189,5700.0
2005-10-06 10:10:00,17.99,18.01,17.95,17.95,2800.0,8.3235,8.3328,8.305,8.305,2800.0
2005-10-06 10:15:00,17.96,17.96,17.92,17.92,2300.0,8.3097,8.3097,8.2912,8.2912,2300.0
2005-10-06 10:20:00,17.92,18.01,17.92,18.01,600.0,8.2912,8.3328,8.2912,8.3328,600.0
2005-10-06 10:25:00,17.99,18.02,17.99,18.02,400.0,8.3235,8.3374,8.3235,8.3374,400.0
2005-10-06 10:30:00,18.06,18.07,18.04,18.04,600.0,8.3559,8.3606,8.3467,8.3467,600.0
2005-10-06 10:35:00,18.03,18.03,17.99,18.0,900.0,8.3421,8.3421,8.3235,8.3282,900.0
2005-10-06 10:40:00,18.03,18.11,18.02,18.11,1500.0,8.3421,8.3791,8.3374,8.3791,1500.0
2005-10-06 10:45:00,18.12,18.19,18.08,18.13,1700.0,8.3837,8.4161,8.3652,8.3883,1700.0
2005-10-06 10:50:00,18.13,18.16,18.13,18.16,500.0,8.3883,8.4022,8.3883,8.4022,500.0
2005-10-06 10:55:00,18.18,18.18,18.14,18.15,800.0,8.4115,8.4115,8.3929,8.3976,800.0
2005-10-06 11:00:00,18.16,18.17,18.15,18.17,400.0,8.4022,8.4068,8.3976,8.4068,400.0
2005-10-06 11:05:00,18.17,18.19,18.17,18.19,700.0,8.4068,8.4161,8.4068,8.4161,700.0
2005-10-06 11:10:00,18.22,18.26,18.22,18.25,1000.0,8.43,8.4485,8.43,8.4438,1000.0
2005-10-06 11:15:00,18.28,18.34,18.28,18.34,400.0,8.4577,8.4855,8.4577,8.4855,400.0
2005-10-06 11:20:00,18.34,18.34,18.28,18.28,600.0,8.4855,8.4855,8.4577,8.4577,600.0
2005-10-06 11:25:00,18.33,18.36,18.3,18.3,1100.0,8.4809,8.4947,8.467,8.467,1100.0
2005-10-06 11:30:00,18.3,18.3,18.26,18.26,1000.0,8.467,8.467,8.4485,8.4485,1000.0
2005-10-06 11:35:00,18.22,18.27,18.22,18.27,300.0,8.43,8.4531,8.43,8.4531,300.0
2005-10-06 11:40:00,18.25,18.29,18.23,18.29,1700.0,8.4438,8.4624,8.4346,8.4624,1700.0
2005-10-06 11:45:00,18.34,18.35,18.3,18.33,1000.0,8.4855,8.4901,8.467,8.4809,1000.0
2005-10-06 11:50:00,18.32,18.32,18.29,18.29,300.0,8.4762,8.4762,8.4624,8.4624,300.0
2005-10-06 11:55:00,18.31,18.31,18.31,18.31,600.0,8.4716,8.4716,8.4716,8.4716,600.0
2005-10-06 12:00:00,18.31,18.31,18.27,18.27,200.0,8.4716,8.4716,8.4531,8.4531,200.0
2005-10-06 12:05:00,18.3,18.3,18.3,18.3,100.0,8.467,8.467,8.467,8.467,100.0
2005-10-06 12:10:00,18.27,18.27,18.26,18.26,600.0,8.4531,8.4531,8.4485,8.4485,600.0
2005-10-06 12:15:00,18.24,18.25,18.22,18.25,500.0,8.4392,8.4438,8.43,8.4438,500.0
2005-10-06 12:20:00,18.24,18.24,18.24,18.24,800.0,8.4392,8.4392,8.4392,8.4392,800.0
2005-10-06 12:25:00,18.23,18.23,18.22,18.23,1300.0,8.4346,8.4346,8.43,8.4346,1300.0
2005-10-06 12:30:00,18.22,18.24,18.22,18.24,200.0,8.43,8.4392,8.43,8.4392,200.0
2005-10-06 12:35:00,18.28,18.28,18.28,18.28,300.0,8.4577,8.4577,8.4577,8.4577,300.0
2005-10-06 12:40:00,18.26,18.29,18.24,18.29,1000.0,8.4485,8.4624,8.4392,8.4624,1000.0
2005-10-06 12:45:00,18.27,18.27,18.27,18.27,100.0,8.4531,8.4531,8.4531,8.4531,100.0
2005-10-06 12:50:00,18.23,18.23,18.23,18.23,100.0,8.4346,8.4346,8.4346,8.4346,100.0
2005-10-06 12:55:00,18.27,18.27,18.27,18.27,200.0,8.4531,8.4531,8.4531,8.4531,200.0
2005-10-06 13:00:00,18.26,18.27,18.26,18.27,2800.0,8.4485,8.4531,8.4485,8.4531,2800.0
2005-10-06 13:05:00,18.29,18.29,18.25,18.26,1300.0,8.4624,8.4624,8.4438,8.4485,1300.0
2005-10-06 13:10:00,18.27,18.29,18.27,18.28,700.0,8.4531,8.4624,8.4531,8.4577,700.0
2005-10-06 13:15:00,18.28,18.28,18.23,18.23,400.0,8.4577,8.4577,8.4346,8.4346,400.0
2005-10-06 13:20:00,18.23,18.23,18.23,18.23,500.0,8.4346,8.4346,8.4346,8.4346,500.0
2005-10-06 13:25:00,18.24,18.24,18.24,18.24,300.0,8.4392,8.4392,8.4392,8.4392,300.0
2005-10-06 13:30:00,18.26,18.26,18.26,18.26,100.0,8.4485,8.4485,8.4485,8.4485,100.0
2005-10-06 13:35:00,18.25,18.25,18.25,18.25,100.0,8.4438,8.4438,8.4438,8.4438,100.0
2005-10-06 13:40:00,18.24,18.24,18.24,18.24,100.0,8.4392,8.4392,8.4392,8.4392,100.0
2005-10-06 13:45:00,18.25,18.25,18.21,18.21,300.0,8.4438,8.4438,8.4253,8.4253,300.0
2005-10-06 13:50:00,18.21,18.26,18.21,18.24,2500.0,8.4253,8.4485,8.4253,8.4392,2500.0
2005-10-06 13:55:00,18.24,18.24,18.17,18.18,1300.0,8.4392,8.4392,8.4068,8.4115,1300.0
2005-10-06 14:00:00,18.19,18.19,18.15,18.16,300.0,8.4161,8.4161,8.3976,8.4022,300.0
2005-10-06 14:05:00,18.2,18.3,18.2,18.26,2200.0,8.4207,8.467,8.4207,8.4485,2200.0
2005-10-06 14:10:00,18.26,18.27,18.23,18.27,1600.0,8.4485,8.4531,8.4346,8.4531,1600.0
2005-10-06 14:15:00,18.27,18.27,18.25,18.25,1000.0,8.4531,8.4531,8.4438,8.4438,1000.0
2005-10-06 14:20:00,18.27,18.33,18.27,18.3,1400.0,8.4531,8.4809,8.4531,8.467,1400.0
2005-10-06 14:25:00,18.29,18.3,18.27,18.27,600.0,8.4624,8.467,8.4531,8.4531,600.0
2005-10-06 14:30:00,18.29,18.32,18.28,18.31,700.0,8.4624,8.4762,8.4577,8.4716,700.0
2005-10-06 14:35:00,18.31,18.32,18.31,18.32,600.0,8.4716,8.4762,8.4716,8.4762,600.0
2005-10-06 14:40:00,18.32,18.34,18.31,18.31,600.0,8.4762,8.4855,8.4716,8.4716,600.0
2005-10-06 14:45:00,18.31,18.35,18.31,18.31,700.0,8.4716,8.4901,8.4716,8.4716,700.0
2005-10-06 14:50:00,18.33,18.33,18.3,18.3,700.0,8.4809,8.4809,8.467,8.467,700.0
2005-10-06 14:55:00,18.27,18.27,18.27,18.27,200.0,8.4531,8.4531,8.4531,8.4531,200.0
2005-10-06 15:00:00,18.25,18.26,18.24,18.24,2600.0,8.4438,8.4485,8.4392,8.4392,2600.0
2005-10-06 15:05:00,18.24,18.24,18.17,18.2,1500.0,8.4392,8.4392,8.4068,8.4207,1500.0
2005-10-06 15:10:00,18.19,18.2,18.16,18.16,1300.0,8.4161,8.4207,8.4022,8.4022,1300.0
2005-10-06 15:15:00,18.18,18.18,18.18,18.18,400.0,8.4115,8.4115,8.4115,8.4115,400.0
2005-10-06 15:20:00,18.12,18.16,18.12,18.15,1100.0,8.3837,8.4022,8.3837,8.3976,1100.0
2005-10-06 15:25:00,18.14,18.15,18.09,18.09,1100.0,8.3929,8.3976,8.3698,8.3698,1100.0
2005-10-06 15:30:00,18.08,18.11,18.05,18.11,1100.0,8.3652,8.3791,8.3513,8.3791,1100.0
2005-10-06 15:35:00,18.08,18.11,18.06,18.11,1500.0,8.3652,8.3791,8.3559,8.3791,1500.0
2005-10-06 15:40:00,18.11,18.11,18.11,18.11,0.0,8.3791,8.3791,8.3791,8.3791,0.0
2005-10-06 15:45:00,18.19,18.19,18.1,18.1,700.0,8.4161,8.4161,8.3744,8.3744,700.0
2005-10-06 15:50:00,18.19,18.25,18.14,18.25,1300.0,8.4161,8.4438,8.3929,8.4438,1300.0
2005-10-06 15:55:00,18.25,18.25,18.18,18.18,2600.0,8.4438,8.4438,8.4115,8.4115,2600.0
2005-10-07 09:30:00,18.18,18.22,18.18,18.22,400.0,8.4115,8.43,8.4115,8.43,400.0
2005-10-07 09:35:00,18.21,18.26,18.18,18.18,900.0,8.4253,8.4485,8.4115,8.4115,900.0
2005-10-07 09:40:00,18.21,18.22,18.21,18.22,500.0,8.4253,8.43,8.4253,8.43,500.0
2005-10-07 09:45:00,18.24,18.24,18.24,18.24,200.0,8.4392,8.4392,8.4392,8.4392,200.0
2005-10-07 09:50:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-10-07 09:55:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-10-07 10:00:00,18.21,18.21,18.2,18.21,600.0,8.4253,8.4253,8.4207,8.4253,600.0
2005-10-07 10:05:00,18.2,18.2,18.19,18.19,700.0,8.4207,8.4207,8.4161,8.4161,700.0
2005-10-07 10:10:00,18.19,18.19,18.14,18.14,800.0,8.4161,8.4161,8.3929,8.3929,800.0
2005-10-07 10:15:00,18.15,18.15,18.15,18.15,100.0,8.3976,8.3976,8.3976,8.3976,100.0
2005-10-07 10:20:00,18.17,18.17,18.17,18.17,200.0,8.4068,8.4068,8.4068,8.4068,200.0
2005-10-07 10:25:00,18.21,18.21,18.21,18.21,200.0,8.4253,8.4253,8.4253,8.4253,200.0
2005-10-07 10:30:00,18.21,18.21,18.21,18.21,0.0,8.4253,8.4253,8.4253,8.4253,0.0
2005-10-07 10:35:00,18.21,18.21,18.21,18.21,0.0,8.4253,8.4253,8.4253,8.4253,0.0
2005-10-07 10:40:00,18.21,18.21,18.21,18.21,800.0,8.4253,8.4253,8.4253,8.4253,800.0
2005-10-07 10:45:00,18.25,18.25,18.23,18.23,300.0,8.4438,8.4438,8.4346,8.4346,300.0
2005-10-07 10:50:00,18.21,18.21,18.21,18.21,300.0,8.4253,8.4253,8.4253,8.4253,300.0
2005-10-07 10:55:00,18.23,18.24,18.17,18.2,2600.0,8.4346,8.4392,8.4068,8.4207,2600.0
2005-10-07 11:00:00,18.2,18.21,18.2,18.21,200.0,8.4207,8.4253,8.4207,8.4253,200.0
2005-10-07 11:05:00,18.17,18.17,18.17,18.17,400.0,8.4068,8.4068,8.4068,8.4068,400.0
2005-10-07 11:10:00,18.17,18.17,18.16,18.16,700.0,8.4068,8.4068,8.4022,8.4022,700.0
2005-10-07 11:15:00,18.16,18.19,18.16,18.19,300.0,8.4022,8.4161,8.4022,8.4161,300.0
2005-10-07 11:20:00,18.19,18.19,18.19,18.19,100.0,8.4161,8.4161,8.4161,8.4161,100.0
2005-10-07 11:25:00,18.18,18.21,18.18,18.21,700.0,8.4115,8.4253,8.4115,8.4253,700.0
2005-10-07 11:30:00,18.21,18.21,18.21,18.21,0.0,8.4253,8.4253,8.4253,8.4253,0.0
2005-10-07 11:35:00,18.19,18.19,18.19,18.19,400.0,8.4161,8.4161,8.4161,8.4161,400.0
2005-10-07 11:40:00,18.2,18.2,18.2,18.2,300.0,8.4207,8.4207,8.4207,8.4207,300.0
2005-10-07 11:45:00,18.26,18.26,18.26,18.26,100.0,8.4485,8.4485,8.4485,8.4485,100.0
2005-10-07 11:50:00,18.26,18.26,18.26,18.26,0.0,8.4485,8.4485,8.4485,8.4485,0.0
2005-10-07 11:55:00,18.26,18.26,18.26,18.26,0.0,8.4485,8.4485,8.4485,8.4485,0.0
2005-10-07 12:00:00,18.26,18.26,18.26,18.26,0.0,8.4485,8.4485,8.4485,8.4485,0.0
2005-10-07 12:05:00,18.23,18.23,18.23,18.23,100.0,8.4346,8.4346,8.4346,8.4346,100.0
2005-10-07 12:10:00,18.28,18.29,18.28,18.29,300.0,8.4577,8.4624,8.4577,8.4624,300.0
2005-10-07 12:15:00,18.35,18.35,18.3,18.3,500.0,8.4901,8.4901,8.467,8.467,500.0
2005-10-07 12:20:00,18.3,18.3,18.3,18.3,0.0,8.467,8.467,8.467,8.467,0.0
2005-10-07 12:25:00,18.3,18.3,18.3,18.3,0.0,8.467,8.467,8.467,8.467,0.0
2005-10-07 12:30:00,18.3,18.3,18.3,18.3,0.0,8.467,8.467,8.467,8.467,0.0
2005-10-07 12:35:00,18.31,18.34,18.31,18.34,500.0,8.4716,8.4855,8.4716,8.4855,500.0
2005-10-07 12:40:00,18.34,18.34,18.34,18.34,0.0,8.4855,8.4855,8.4855,8.4855,0.0
2005-10-07 12:45:00,18.38,18.39,18.37,18.37,800.0,8.504,8.5086,8.4994,8.4994,800.0
2005-10-07 12:50:00,18.37,18.37,18.37,18.37,200.0,8.4994,8.4994,8.4994,8.4994,200.0
2005-10-07 12:55:00,18.41,18.41,18.37,18.38,900.0,8.5179,8.5179,8.4994,8.504,900.0
2005-10-07 13:00:00,18.38,18.4,18.36,18.36,1200.0,8.504,8.5132,8.4947,8.4947,1200.0
2005-10-07 13:05:00,18.29,18.32,18.29,18.32,2000.0,8.4624,8.4762,8.4624,8.4762,2000.0
2005-10-07 13:10:00,18.35,18.35,18.35,18.35,100.0,8.4901,8.4901,8.4901,8.4901,100.0
2005-10-07 13:15:00,18.35,18.4,18.35,18.38,500.0,8.4901,8.5132,8.4901,8.504,500.0
2005-10-07 13:20:00,18.41,18.43,18.41,18.43,700.0,8.5179,8.5271,8.5179,8.5271,700.0
2005-10-07 13:25:00,18.45,18.5,18.45,18.46,500.0,8.5364,8.5595,8.5364,8.541,500.0
2005-10-07 13:30:00,18.46,18.46,18.46,18.46,0.0,8.541,8.541,8.541,8.541,0.0
2005-10-07 13:35:00,18.5,18.52,18.5,18.52,800.0,8.5595,8.5688,8.5595,8.5688,800.0
2005-10-07 13:40:00,18.49,18.5,18.47,18.47,400.0,8.5549,8.5595,8.5456,8.5456,400.0
2005-10-07 13:45:00,18.47,18.47,18.47,18.47,0.0,8.5456,8.5456,8.5456,8.5456,0.0
2005-10-07 13:50:00,18.47,18.5,18.46,18.46,1700.0,8.5456,8.5595,8.541,8.541,1700.0
2005-10-07 13:55:00,18.47,18.47,18.46,18.46,600.0,8.5456,8.5456,8.541,8.541,600.0
2005-10-07 14:00:00,18.46,18.49,18.45,18.49,800.0,8.541,8.5549,8.5364,8.5549,800.0
2005-10-07 14:05:00,18.45,18.46,18.42,18.42,500.0,8.5364,8.541,8.5225,8.5225,500.0
2005-10-07 14:10:00,18.47,18.47,18.47,18.47,200.0,8.5456,8.5456,8.5456,8.5456,200.0
2005-10-07 14:15:00,18.43,18.44,18.38,18.39,2400.0,8.5271,8.5318,8.504,8.5086,2400.0
2005-10-07 14:20:00,18.41,18.48,18.41,18.48,600.0,8.5179,8.5503,8.5179,8.5503,600.0
2005-10-07 14:25:00,18.46,18.46,18.46,18.46,300.0,8.541,8.541,8.541,8.541,300.0
2005-10-07 14:30:00,18.46,18.46,18.46,18.46,0.0,8.541,8.541,8.541,8.541,0.0
2005-10-07 14:35:00,18.47,18.47,18.47,18.47,500.0,8.5456,8.5456,8.5456,8.5456,500.0
2005-10-07 14:40:00,18.49,18.49,18.49,18.49,100.0,8.5549,8.5549,8.5549,8.5549,100.0
2005-10-07 14:45:00,18.5,18.54,18.5,18.52,1000.0,8.5595,8.578,8.5595,8.5688,1000.0
2005-10-07 14:50:00,18.56,18.56,18.53,18.53,500.0,8.5873,8.5873,8.5734,8.5734,500.0
2005-10-07 14:55:00,18.53,18.53,18.53,18.53,0.0,8.5734,8.5734,8.5734,8.5734,0.0
2005-10-07 15:00:00,18.53,18.56,18.53,18.53,3100.0,8.5734,8.5873,8.5734,8.5734,3100.0
2005-10-07 15:05:00,18.53,18.53,18.52,18.52,600.0,8.5734,8.5734,8.5688,8.5688,600.0
2005-10-07 15:10:00,18.52,18.52,18.52,18.52,500.0,8.5688,8.5688,8.5688,8.5688,500.0
2005-10-07 15:15:00,18.53,18.55,18.53,18.55,1200.0,8.5734,8.5826,8.5734,8.5826,1200.0
2005-10-07 15:20:00,18.56,18.56,18.55,18.55,200.0,8.5873,8.5873,8.5826,8.5826,200.0
2005-10-07 15:25:00,18.55,18.59,18.53,18.56,1700.0,8.5826,8.6012,8.5734,8.5873,1700.0
2005-10-07 15:30:00,18.58,18.62,18.58,18.59,2000.0,8.5965,8.615,8.5965,8.6012,2000.0
2005-10-07 15:35:00,18.62,18.62,18.62,18.62,800.0,8.615,8.615,8.615,8.615,800.0
2005-10-07 15:40:00,18.62,18.65,18.61,18.61,1500.0,8.615,8.6289,8.6104,8.6104,1500.0
2005-10-07 15:45:00,18.64,18.69,18.62,18.63,2100.0,8.6243,8.6474,8.615,8.6197,2100.0
2005-10-07 15:50:00,18.68,18.75,18.67,18.67,2300.0,8.6428,8.6752,8.6382,8.6382,2300.0
2005-10-07 15:55:00,18.67,18.67,18.63,18.65,1400.0,8.6382,8.6382,8.6197,8.6289,1400.0
2005-10-10 09:30:00,18.65,18.65,18.65,18.65,100.0,8.6289,8.6289,8.6289,8.6289,100.0
2005-10-10 09:35:00,18.65,18.65,18.65,18.65,0.0,8.6289,8.6289,8.6289,8.6289,0.0
2005-10-10 09:40:00,18.63,18.63,18.63,18.63,100.0,8.6197,8.6197,8.6197,8.6197,100.0
2005-10-10 09:45:00,18.63,18.63,18.63,18.63,0.0,8.6197,8.6197,8.6197,8.6197,0.0
2005-10-10 09:50:00,18.63,18.63,18.6,18.6,700.0,8.6197,8.6197,8.6058,8.6058,700.0
2005-10-10 09:55:00,18.56,18.56,18.54,18.55,1300.0,8.5873,8.5873,8.578,8.5826,1300.0
2005-10-10 10:00:00,18.56,18.56,18.52,18.52,600.0,8.5873,8.5873,8.5688,8.5688,600.0
2005-10-10 10:05:00,18.52,18.52,18.52,18.52,100.0,8.5688,8.5688,8.5688,8.5688,100.0
2005-10-10 10:10:00,18.53,18.53,18.49,18.49,300.0,8.5734,8.5734,8.5549,8.5549,300.0
2005-10-10 10:15:00,18.49,18.49,18.49,18.49,0.0,8.5549,8.5549,8.5549,8.5549,0.0
2005-10-10 10:20:00,18.49,18.49,18.49,18.49,100.0,8.5549,8.5549,8.5549,8.5549,100.0
2005-10-10 10:25:00,18.49,18.49,18.49,18.49,0.0,8.5549,8.5549,8.5549,8.5549,0.0
2005-10-10 10:30:00,18.53,18.53,18.53,18.53,200.0,8.5734,8.5734,8.5734,8.5734,200.0
2005-10-10 10:35:00,18.53,18.53,18.53,18.53,0.0,8.5734,8.5734,8.5734,8.5734,0.0
2005-10-10 10:40:00,18.54,18.54,18.54,18.54,100.0,8.578,8.578,8.578,8.578,100.0
2005-10-10 10:45:00,18.54,18.54,18.54,18.54,0.0,8.578,8.578,8.578,8.578,0.0
2005-10-10 10:50:00,18.54,18.54,18.54,18.54,0.0,8.578,8.578,8.578,8.578,0.0
2005-10-10 10:55:00,18.5,18.5,18.5,18.5,100.0,8.5595,8.5595,8.5595,8.5595,100.0
2005-10-10 11:00:00,18.5,18.55,18.5,18.55,300.0,8.5595,8.5826,8.5595,8.5826,300.0
2005-10-10 11:05:00,18.56,18.56,18.53,18.53,500.0,8.5873,8.5873,8.5734,8.5734,500.0
2005-10-10 11:10:00,18.53,18.53,18.53,18.53,0.0,8.5734,8.5734,8.5734,8.5734,0.0
2005-10-10 11:15:00,18.53,18.53,18.53,18.53,0.0,8.5734,8.5734,8.5734,8.5734,0.0
2005-10-10 11:20:00,18.52,18.52,18.49,18.51,1000.0,8.5688,8.5688,8.5549,8.5641,1000.0
2005-10-10 11:25:00,18.53,18.53,18.52,18.52,900.0,8.5734,8.5734,8.5688,8.5688,900.0
2005-10-10 11:30:00,18.53,18.53,18.53,18.53,300.0,8.5734,8.5734,8.5734,8.5734,300.0
2005-10-10 11:35:00,18.52,18.52,18.51,18.51,1600.0,8.5688,8.5688,8.5641,8.5641,1600.0
2005-10-10 11:40:00,18.51,18.51,18.48,18.48,800.0,8.5641,8.5641,8.5503,8.5503,800.0
2005-10-10 11:45:00,18.49,18.51,18.48,18.49,1000.0,8.5549,8.5641,8.5503,8.5549,1000.0
2005-10-10 11:50:00,18.47,18.47,18.47,18.47,600.0,8.5456,8.5456,8.5456,8.5456,600.0
2005-10-10 11:55:00,18.48,18.48,18.46,18.48,1400.0,8.5503,8.5503,8.541,8.5503,1400.0
2005-10-10 12:00:00,18.5,18.5,18.5,18.5,300.0,8.5595,8.5595,8.5595,8.5595,300.0
2005-10-10 12:05:00,18.49,18.49,18.45,18.45,1400.0,8.5549,8.5549,8.5364,8.5364,1400.0
2005-10-10 12:10:00,18.49,18.49,18.49,18.49,200.0,8.5549,8.5549,8.5549,8.5549,200.0
2005-10-10 12:15:00,18.5,18.5,18.5,18.5,100.0,8.5595,8.5595,8.5595,8.5595,100.0
2005-10-10 12:20:00,18.49,18.49,18.49,18.49,100.0,8.5549,8.5549,8.5549,8.5549,100.0
2005-10-10 12:25:00,18.51,18.53,18.5,18.5,1400.0,8.5641,8.5734,8.5595,8.5595,1400.0
2005-10-10 12:30:00,18.5,18.5,18.5,18.5,100.0,8.5595,8.5595,8.5595,8.5595,100.0
2005-10-10 12:35:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-10-10 12:40:00,18.51,18.51,18.47,18.47,700.0,8.5641,8.5641,8.5456,8.5456,700.0
2005-10-10 12:45:00,18.48,18.48,18.46,18.46,700.0,8.5503,8.5503,8.541,8.541,700.0
2005-10-10 12:50:00,18.49,18.49,18.49,18.49,200.0,8.5549,8.5549,8.5549,8.5549,200.0
2005-10-10 12:55:00,18.5,18.5,18.5,18.5,200.0,8.5595,8.5595,8.5595,8.5595,200.0
2005-10-10 13:00:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-10-10 13:05:00,18.53,18.53,18.49,18.49,700.0,8.5734,8.5734,8.5549,8.5549,700.0
2005-10-10 13:10:00,18.49,18.49,18.45,18.48,1600.0,8.5549,8.5549,8.5364,8.5503,1600.0
2005-10-10 13:15:00,18.48,18.51,18.48,18.51,700.0,8.5503,8.5641,8.5503,8.5641,700.0
2005-10-10 13:20:00,18.5,18.51,18.5,18.51,600.0,8.5595,8.5641,8.5595,8.5641,600.0
2005-10-10 13:25:00,18.51,18.51,18.51,18.51,0.0,8.5641,8.5641,8.5641,8.5641,0.0
2005-10-10 13:30:00,18.51,18.51,18.51,18.51,0.0,8.5641,8.5641,8.5641,8.5641,0.0
2005-10-10 13:35:00,18.51,18.51,18.51,18.51,0.0,8.5641,8.5641,8.5641,8.5641,0.0
2005-10-10 13:40:00,18.51,18.51,18.51,18.51,0.0,8.5641,8.5641,8.5641,8.5641,0.0
2005-10-10 13:45:00,18.5,18.51,18.5,18.51,600.0,8.5595,8.5641,8.5595,8.5641,600.0
2005-10-10 13:50:00,18.52,18.55,18.5,18.5,1500.0,8.5688,8.5826,8.5595,8.5595,1500.0
2005-10-10 13:55:00,18.51,18.52,18.51,18.52,500.0,8.5641,8.5688,8.5641,8.5688,500.0
2005-10-10 14:00:00,18.53,18.53,18.48,18.48,300.0,8.5734,8.5734,8.5503,8.5503,300.0
2005-10-10 14:05:00,18.51,18.51,18.49,18.49,700.0,8.5641,8.5641,8.5549,8.5549,700.0
2005-10-10 14:10:00,18.47,18.47,18.44,18.45,5200.0,8.5456,8.5456,8.5318,8.5364,5200.0
2005-10-10 14:15:00,18.47,18.47,18.46,18.46,300.0,8.5456,8.5456,8.541,8.541,300.0
2005-10-10 14:20:00,18.45,18.46,18.45,18.46,400.0,8.5364,8.541,8.5364,8.541,400.0
2005-10-10 14:25:00,18.46,18.46,18.46,18.46,0.0,8.541,8.541,8.541,8.541,0.0
2005-10-10 14:30:00,18.45,18.46,18.45,18.46,1300.0,8.5364,8.541,8.5364,8.541,1300.0
2005-10-10 14:35:00,18.45,18.45,18.41,18.42,2300.0,8.5364,8.5364,8.5179,8.5225,2300.0
2005-10-10 14:40:00,18.42,18.46,18.42,18.43,1700.0,8.5225,8.541,8.5225,8.5271,1700.0
2005-10-10 14:45:00,18.44,18.53,18.41,18.42,3800.0,8.5318,8.5734,8.5179,8.5225,3800.0
2005-10-10 14:50:00,18.42,18.43,18.42,18.43,600.0,8.5225,8.5271,8.5225,8.5271,600.0
2005-10-10 14:55:00,18.44,18.46,18.44,18.46,400.0,8.5318,8.541,8.5318,8.541,400.0
2005-10-10 15:00:00,18.46,18.46,18.45,18.46,700.0,8.541,8.541,8.5364,8.541,700.0
2005-10-10 15:05:00,18.46,18.46,18.45,18.45,500.0,8.541,8.541,8.5364,8.5364,500.0
2005-10-10 15:10:00,18.45,18.45,18.44,18.44,1100.0,8.5364,8.5364,8.5318,8.5318,1100.0
2005-10-10 15:15:00,18.42,18.42,18.4,18.41,1100.0,8.5225,8.5225,8.5132,8.5179,1100.0
2005-10-10 15:20:00,18.4,18.4,18.4,18.4,200.0,8.5132,8.5132,8.5132,8.5132,200.0
2005-10-10 15:25:00,18.41,18.41,18.39,18.39,700.0,8.5179,8.5179,8.5086,8.5086,700.0
2005-10-10 15:30:00,18.39,18.4,18.39,18.4,500.0,8.5086,8.5132,8.5086,8.5132,500.0
2005-10-10 15:35:00,18.41,18.42,18.41,18.42,200.0,8.5179,8.5225,8.5179,8.5225,200.0
2005-10-10 15:40:00,18.42,18.42,18.42,18.42,100.0,8.5225,8.5225,8.5225,8.5225,100.0
2005-10-10 15:45:00,18.42,18.43,18.42,18.43,700.0,8.5225,8.5271,8.5225,8.5271,700.0
2005-10-10 15:50:00,18.4,18.41,18.4,18.41,500.0,8.5132,8.5179,8.5132,8.5179,500.0
2005-10-10 15:55:00,18.41,18.41,18.41,18.41,1200.0,8.5179,8.5179,8.5179,8.5179,1200.0
2005-10-11 09:30:00,18.45,18.45,18.43,18.43,300.0,8.5364,8.5364,8.5271,8.5271,300.0
2005-10-11 09:35:00,18.43,18.43,18.43,18.43,0.0,8.5271,8.5271,8.5271,8.5271,0.0
2005-10-11 09:40:00,18.43,18.43,18.43,18.43,0.0,8.5271,8.5271,8.5271,8.5271,0.0
2005-10-11 09:45:00,18.46,18.46,18.44,18.45,1000.0,8.541,8.541,8.5318,8.5364,1000.0
2005-10-11 09:50:00,18.49,18.54,18.49,18.54,1000.0,8.5549,8.578,8.5549,8.578,1000.0
2005-10-11 09:55:00,18.52,18.52,18.52,18.52,300.0,8.5688,8.5688,8.5688,8.5688,300.0
2005-10-11 10:00:00,18.51,18.51,18.5,18.5,600.0,8.5641,8.5641,8.5595,8.5595,600.0
2005-10-11 10:05:00,18.47,18.51,18.47,18.51,3100.0,8.5456,8.5641,8.5456,8.5641,3100.0
2005-10-11 10:10:00,18.51,18.58,18.51,18.58,900.0,8.5641,8.5965,8.5641,8.5965,900.0
2005-10-11 10:15:00,18.58,18.59,18.58,18.59,200.0,8.5965,8.6012,8.5965,8.6012,200.0
2005-10-11 10:20:00,18.62,18.64,18.62,18.63,700.0,8.615,8.6243,8.615,8.6197,700.0
2005-10-11 10:25:00,18.65,18.7,18.65,18.66,1900.0,8.6289,8.652,8.6289,8.6335,1900.0
2005-10-11 10:30:00,18.67,18.83,18.67,18.81,4100.0,8.6382,8.7122,8.6382,8.7029,4100.0
2005-10-11 10:35:00,18.88,19.0,18.87,19.0,3100.0,8.7353,8.7909,8.7307,8.7909,3100.0
2005-10-11 10:40:00,19.0,19.07,18.93,18.95,2200.0,8.7909,8.8232,8.7585,8.7677,2200.0
2005-10-11 10:45:00,19.05,19.09,19.04,19.09,1000.0,8.814,8.8325,8.8094,8.8325,1000.0
2005-10-11 10:50:00,19.05,19.06,18.91,18.93,7500.0,8.814,8.8186,8.7492,8.7585,7500.0
2005-10-11 10:55:00,18.92,18.93,18.92,18.93,400.0,8.7538,8.7585,8.7538,8.7585,400.0
2005-10-11 11:00:00,18.93,18.99,18.92,18.96,3700.0,8.7585,8.7862,8.7538,8.7723,3700.0
2005-10-11 11:05:00,18.95,18.99,18.95,18.97,1800.0,8.7677,8.7862,8.7677,8.777,1800.0
2005-10-11 11:10:00,18.98,18.98,18.92,18.93,2600.0,8.7816,8.7816,8.7538,8.7585,2600.0
2005-10-11 11:15:00,18.94,18.95,18.94,18.95,500.0,8.7631,8.7677,8.7631,8.7677,500.0
2005-10-11 11:20:00,18.95,19.0,18.95,19.0,3300.0,8.7677,8.7909,8.7677,8.7909,3300.0
2005-10-11 11:25:00,18.98,18.98,18.96,18.97,4500.0,8.7816,8.7816,8.7723,8.777,4500.0
2005-10-11 11:30:00,18.97,18.97,18.96,18.97,800.0,8.777,8.777,8.7723,8.777,800.0
2005-10-11 11:35:00,18.97,18.97,18.93,18.94,1700.0,8.777,8.777,8.7585,8.7631,1700.0
2005-10-11 11:40:00,18.88,18.94,18.83,18.87,2500.0,8.7353,8.7631,8.7122,8.7307,2500.0
2005-10-11 11:45:00,18.77,18.85,18.77,18.85,1100.0,8.6844,8.7214,8.6844,8.7214,1100.0
2005-10-11 11:50:00,18.84,18.84,18.8,18.8,1300.0,8.7168,8.7168,8.6983,8.6983,1300.0
2005-10-11 11:55:00,18.81,18.81,18.78,18.8,1600.0,8.7029,8.7029,8.6891,8.6983,1600.0
2005-10-11 12:00:00,18.8,18.81,18.8,18.81,600.0,8.6983,8.7029,8.6983,8.7029,600.0
2005-10-11 12:05:00,18.82,18.84,18.79,18.82,2000.0,8.7076,8.7168,8.6937,8.7076,2000.0
2005-10-11 12:10:00,18.8,18.81,18.8,18.81,1000.0,8.6983,8.7029,8.6983,8.7029,1000.0
2005-10-11 12:15:00,18.81,18.82,18.79,18.81,2500.0,8.7029,8.7076,8.6937,8.7029,2500.0
2005-10-11 12:20:00,18.8,18.81,18.79,18.79,1500.0,8.6983,8.7029,8.6937,8.6937,1500.0
2005-10-11 12:25:00,18.8,18.84,18.79,18.84,1400.0,8.6983,8.7168,8.6937,8.7168,1400.0
2005-10-11 12:30:00,18.86,18.86,18.8,18.8,400.0,8.7261,8.7261,8.6983,8.6983,400.0
2005-10-11 12:35:00,18.86,18.86,18.86,18.86,900.0,8.7261,8.7261,8.7261,8.7261,900.0
2005-10-11 12:40:00,18.89,18.99,18.89,18.99,1500.0,8.74,8.7862,8.74,8.7862,1500.0
2005-10-11 12:45:00,18.98,19.0,18.96,19.0,4300.0,8.7816,8.7909,8.7723,8.7909,4300.0
2005-10-11 12:50:00,18.99,18.99,18.96,18.96,1000.0,8.7862,8.7862,8.7723,8.7723,1000.0
2005-10-11 12:55:00,18.95,18.99,18.95,18.99,1100.0,8.7677,8.7862,8.7677,8.7862,1100.0
2005-10-11 13:00:00,18.96,19.0,18.96,18.98,1700.0,8.7723,8.7909,8.7723,8.7816,1700.0
2005-10-11 13:05:00,18.97,18.98,18.97,18.98,900.0,8.777,8.7816,8.777,8.7816,900.0
2005-10-11 13:10:00,18.97,19.0,18.97,19.0,2000.0,8.777,8.7909,8.777,8.7909,2000.0
2005-10-11 13:15:00,19.0,19.0,19.0,19.0,900.0,8.7909,8.7909,8.7909,8.7909,900.0
2005-10-11 13:20:00,18.99,19.0,18.99,18.99,1100.0,8.7862,8.7909,8.7862,8.7862,1100.0
2005-10-11 13:25:00,18.99,19.0,18.99,19.0,1200.0,8.7862,8.7909,8.7862,8.7909,1200.0
2005-10-11 13:30:00,18.99,19.0,18.96,19.0,1000.0,8.7862,8.7909,8.7723,8.7909,1000.0
2005-10-11 13:35:00,18.99,19.0,18.99,18.99,1000.0,8.7862,8.7909,8.7862,8.7862,1000.0
2005-10-11 13:40:00,18.99,18.99,18.99,18.99,1100.0,8.7862,8.7862,8.7862,8.7862,1100.0
2005-10-11 13:45:00,18.99,18.99,18.99,18.99,100.0,8.7862,8.7862,8.7862,8.7862,100.0
2005-10-11 13:50:00,18.99,19.0,18.99,18.99,700.0,8.7862,8.7909,8.7862,8.7862,700.0
2005-10-11 13:55:00,18.99,18.99,18.96,18.97,4200.0,8.7862,8.7862,8.7723,8.777,4200.0
2005-10-11 14:00:00,18.97,18.98,18.97,18.98,900.0,8.777,8.7816,8.777,8.7816,900.0
2005-10-11 14:05:00,18.98,18.98,18.97,18.97,1800.0,8.7816,8.7816,8.777,8.777,1800.0
2005-10-11 14:10:00,18.99,19.0,18.99,19.0,900.0,8.7862,8.7909,8.7862,8.7909,900.0
2005-10-11 14:15:00,19.0,19.0,18.96,18.99,2300.0,8.7909,8.7909,8.7723,8.7862,2300.0
2005-10-11 14:20:00,18.99,18.99,18.96,18.98,3400.0,8.7862,8.7862,8.7723,8.7816,3400.0
2005-10-11 14:25:00,18.98,18.98,18.98,18.98,500.0,8.7816,8.7816,8.7816,8.7816,500.0
2005-10-11 14:30:00,18.98,18.99,18.98,18.99,900.0,8.7816,8.7862,8.7816,8.7862,900.0
2005-10-11 14:35:00,18.91,18.99,18.91,18.97,5100.0,8.7492,8.7862,8.7492,8.777,5100.0
2005-10-11 14:40:00,18.97,18.99,18.97,18.99,700.0,8.777,8.7862,8.777,8.7862,700.0
2005-10-11 14:45:00,18.99,18.99,18.98,18.98,1000.0,8.7862,8.7862,8.7816,8.7816,1000.0
2005-10-11 14:50:00,18.98,19.0,18.98,18.99,1700.0,8.7816,8.7909,8.7816,8.7862,1700.0
2005-10-11 14:55:00,19.0,19.0,18.98,18.99,3800.0,8.7909,8.7909,8.7816,8.7862,3800.0
2005-10-11 15:00:00,18.99,19.0,18.97,18.99,4000.0,8.7862,8.7909,8.777,8.7862,4000.0
2005-10-11 15:05:00,18.97,18.98,18.96,18.98,1900.0,8.777,8.7816,8.7723,8.7816,1900.0
2005-10-11 15:10:00,18.99,18.99,18.97,18.98,2300.0,8.7862,8.7862,8.777,8.7816,2300.0
2005-10-11 15:15:00,18.98,19.0,18.98,18.99,4400.0,8.7816,8.7909,8.7816,8.7862,4400.0
2005-10-11 15:20:00,19.0,19.0,18.98,18.99,2600.0,8.7909,8.7909,8.7816,8.7862,2600.0
2005-10-11 15:25:00,18.99,18.99,18.93,18.93,3800.0,8.7862,8.7862,8.7585,8.7585,3800.0
2005-10-11 15:30:00,18.93,18.97,18.93,18.97,3000.0,8.7585,8.777,8.7585,8.777,3000.0
2005-10-11 15:35:00,18.95,18.96,18.94,18.94,2400.0,8.7677,8.7723,8.7631,8.7631,2400.0
2005-10-11 15:40:00,18.95,18.95,18.91,18.91,1800.0,8.7677,8.7677,8.7492,8.7492,1800.0
2005-10-11 15:45:00,18.91,18.93,18.88,18.92,3900.0,8.7492,8.7585,8.7353,8.7538,3900.0
2005-10-11 15:50:00,18.9,18.96,18.9,18.96,1600.0,8.7446,8.7723,8.7446,8.7723,1600.0
2005-10-11 15:55:00,18.94,18.95,18.94,18.95,1300.0,8.7631,8.7677,8.7631,8.7677,1300.0
2005-10-12 09:30:00,18.93,18.93,18.93,18.93,400.0,8.7585,8.7585,8.7585,8.7585,400.0
2005-10-12 09:35:00,18.93,18.93,18.93,18.93,0.0,8.7585,8.7585,8.7585,8.7585,0.0
2005-10-12 09:40:00,18.93,18.93,18.93,18.93,0.0,8.7585,8.7585,8.7585,8.7585,0.0
2005-10-12 09:45:00,18.9,18.93,18.9,18.93,1300.0,8.7446,8.7585,8.7446,8.7585,1300.0
2005-10-12 09:50:00,18.93,18.93,18.93,18.93,0.0,8.7585,8.7585,8.7585,8.7585,0.0
2005-10-12 09:55:00,18.88,18.88,18.87,18.87,400.0,8.7353,8.7353,8.7307,8.7307,400.0
2005-10-12 10:00:00,18.84,18.84,18.83,18.84,900.0,8.7168,8.7168,8.7122,8.7168,900.0
2005-10-12 10:05:00,18.85,18.85,18.85,18.85,200.0,8.7214,8.7214,8.7214,8.7214,200.0
2005-10-12 10:10:00,18.82,18.82,18.79,18.79,1500.0,8.7076,8.7076,8.6937,8.6937,1500.0
2005-10-12 10:15:00,18.8,18.8,18.79,18.79,1800.0,8.6983,8.6983,8.6937,8.6937,1800.0
2005-10-12 10:20:00,18.79,18.8,18.79,18.79,1800.0,8.6937,8.6983,8.6937,8.6937,1800.0
2005-10-12 10:25:00,18.79,18.79,18.79,18.79,200.0,8.6937,8.6937,8.6937,8.6937,200.0
2005-10-12 10:30:00,18.77,18.77,18.75,18.75,3500.0,8.6844,8.6844,8.6752,8.6752,3500.0
2005-10-12 10:35:00,18.75,18.76,18.75,18.76,300.0,8.6752,8.6798,8.6752,8.6798,300.0
2005-10-12 10:40:00,18.76,18.76,18.76,18.76,100.0,8.6798,8.6798,8.6798,8.6798,100.0
2005-10-12 10:45:00,18.72,18.72,18.72,18.72,300.0,8.6613,8.6613,8.6613,8.6613,300.0
2005-10-12 10:50:00,18.73,18.73,18.7,18.7,600.0,8.6659,8.6659,8.652,8.652,600.0
2005-10-12 10:55:00,18.73,18.74,18.71,18.74,900.0,8.6659,8.6706,8.6567,8.6706,900.0
2005-10-12 11:00:00,18.77,18.77,18.71,18.71,300.0,8.6844,8.6844,8.6567,8.6567,300.0
2005-10-12 11:05:00,18.75,18.75,18.7,18.71,900.0,8.6752,8.6752,8.652,8.6567,900.0
2005-10-12 11:10:00,18.71,18.74,18.71,18.74,400.0,8.6567,8.6706,8.6567,8.6706,400.0
2005-10-12 11:15:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-12 11:20:00,18.74,18.85,18.74,18.85,600.0,8.6706,8.7214,8.6706,8.7214,600.0
2005-10-12 11:25:00,18.8,18.82,18.8,18.82,300.0,8.6983,8.7076,8.6983,8.7076,300.0
2005-10-12 11:30:00,18.84,18.84,18.82,18.82,400.0,8.7168,8.7168,8.7076,8.7076,400.0
2005-10-12 11:35:00,18.82,18.82,18.76,18.77,800.0,8.7076,8.7076,8.6798,8.6844,800.0
2005-10-12 11:40:00,18.77,18.77,18.77,18.77,200.0,8.6844,8.6844,8.6844,8.6844,200.0
2005-10-12 11:45:00,18.77,18.78,18.7,18.7,900.0,8.6844,8.6891,8.652,8.652,900.0
2005-10-12 11:50:00,18.7,18.7,18.62,18.63,1400.0,8.652,8.652,8.615,8.6197,1400.0
2005-10-12 11:55:00,18.62,18.62,18.61,18.62,1300.0,8.615,8.615,8.6104,8.615,1300.0
2005-10-12 12:00:00,18.62,18.62,18.6,18.61,3800.0,8.615,8.615,8.6058,8.6104,3800.0
2005-10-12 12:05:00,18.61,18.67,18.6,18.63,2900.0,8.6104,8.6382,8.6058,8.6197,2900.0
2005-10-12 12:10:00,18.62,18.62,18.62,18.62,200.0,8.615,8.615,8.615,8.615,200.0
2005-10-12 12:15:00,18.63,18.65,18.63,18.64,1300.0,8.6197,8.6289,8.6197,8.6243,1300.0
2005-10-12 12:20:00,18.64,18.64,18.64,18.64,300.0,8.6243,8.6243,8.6243,8.6243,300.0
2005-10-12 12:25:00,18.64,18.64,18.6,18.6,800.0,8.6243,8.6243,8.6058,8.6058,800.0
2005-10-12 12:30:00,18.6,18.6,18.6,18.6,300.0,8.6058,8.6058,8.6058,8.6058,300.0
2005-10-12 12:35:00,18.6,18.6,18.56,18.56,200.0,8.6058,8.6058,8.5873,8.5873,200.0
2005-10-12 12:40:00,18.56,18.56,18.56,18.56,100.0,8.5873,8.5873,8.5873,8.5873,100.0
2005-10-12 12:45:00,18.56,18.56,18.53,18.53,1400.0,8.5873,8.5873,8.5734,8.5734,1400.0
2005-10-12 12:50:00,18.53,18.54,18.53,18.54,500.0,8.5734,8.578,8.5734,8.578,500.0
2005-10-12 12:55:00,18.53,18.53,18.53,18.53,100.0,8.5734,8.5734,8.5734,8.5734,100.0
2005-10-12 13:00:00,18.53,18.53,18.53,18.53,1400.0,8.5734,8.5734,8.5734,8.5734,1400.0
2005-10-12 13:05:00,18.54,18.57,18.54,18.57,500.0,8.578,8.5919,8.578,8.5919,500.0
2005-10-12 13:10:00,18.57,18.57,18.57,18.57,0.0,8.5919,8.5919,8.5919,8.5919,0.0
2005-10-12 13:15:00,18.59,18.59,18.59,18.59,300.0,8.6012,8.6012,8.6012,8.6012,300.0
2005-10-12 13:20:00,18.59,18.6,18.59,18.6,900.0,8.6012,8.6058,8.6012,8.6058,900.0
2005-10-12 13:25:00,18.59,18.59,18.59,18.59,100.0,8.6012,8.6012,8.6012,8.6012,100.0
2005-10-12 13:30:00,18.59,18.59,18.59,18.59,0.0,8.6012,8.6012,8.6012,8.6012,0.0
2005-10-12 13:35:00,18.59,18.6,18.59,18.6,2100.0,8.6012,8.6058,8.6012,8.6058,2100.0
2005-10-12 13:40:00,18.58,18.58,18.58,18.58,400.0,8.5965,8.5965,8.5965,8.5965,400.0
2005-10-12 13:45:00,18.57,18.57,18.55,18.55,2000.0,8.5919,8.5919,8.5826,8.5826,2000.0
2005-10-12 13:50:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-12 13:55:00,18.56,18.56,18.56,18.56,1600.0,8.5873,8.5873,8.5873,8.5873,1600.0
2005-10-12 14:00:00,18.56,18.59,18.56,18.59,400.0,8.5873,8.6012,8.5873,8.6012,400.0
2005-10-12 14:05:00,18.59,18.59,18.58,18.59,2600.0,8.6012,8.6012,8.5965,8.6012,2600.0
2005-10-12 14:10:00,18.58,18.59,18.58,18.59,600.0,8.5965,8.6012,8.5965,8.6012,600.0
2005-10-12 14:15:00,18.59,18.59,18.59,18.59,0.0,8.6012,8.6012,8.6012,8.6012,0.0
2005-10-12 14:20:00,18.59,18.59,18.59,18.59,400.0,8.6012,8.6012,8.6012,8.6012,400.0
2005-10-12 14:25:00,18.59,18.6,18.59,18.59,2500.0,8.6012,8.6058,8.6012,8.6012,2500.0
2005-10-12 14:30:00,18.59,18.6,18.59,18.6,1100.0,8.6012,8.6058,8.6012,8.6058,1100.0
2005-10-12 14:35:00,18.6,18.6,18.6,18.6,500.0,8.6058,8.6058,8.6058,8.6058,500.0
2005-10-12 14:40:00,18.6,18.64,18.56,18.56,700.0,8.6058,8.6243,8.5873,8.5873,700.0
2005-10-12 14:45:00,18.64,18.64,18.56,18.57,2100.0,8.6243,8.6243,8.5873,8.5919,2100.0
2005-10-12 14:50:00,18.55,18.59,18.55,18.59,1300.0,8.5826,8.6012,8.5826,8.6012,1300.0
2005-10-12 14:55:00,18.59,18.59,18.59,18.59,200.0,8.6012,8.6012,8.6012,8.6012,200.0
2005-10-12 15:00:00,18.55,18.56,18.55,18.56,800.0,8.5826,8.5873,8.5826,8.5873,800.0
2005-10-12 15:05:00,18.56,18.56,18.55,18.56,2800.0,8.5873,8.5873,8.5826,8.5873,2800.0
2005-10-12 15:10:00,18.56,18.56,18.56,18.56,100.0,8.5873,8.5873,8.5873,8.5873,100.0
2005-10-12 15:15:00,18.55,18.55,18.55,18.55,1500.0,8.5826,8.5826,8.5826,8.5826,1500.0
2005-10-12 15:20:00,18.55,18.55,18.55,18.55,600.0,8.5826,8.5826,8.5826,8.5826,600.0
2005-10-12 15:25:00,18.53,18.55,18.53,18.55,1600.0,8.5734,8.5826,8.5734,8.5826,1600.0
2005-10-12 15:30:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-12 15:35:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-12 15:40:00,18.55,18.55,18.54,18.55,1600.0,8.5826,8.5826,8.578,8.5826,1600.0
2005-10-12 15:45:00,18.55,18.58,18.55,18.58,1400.0,8.5826,8.5965,8.5826,8.5965,1400.0
2005-10-12 15:50:00,18.55,18.55,18.55,18.55,200.0,8.5826,8.5826,8.5826,8.5826,200.0
2005-10-12 15:55:00,18.56,18.6,18.56,18.6,2500.0,8.5873,8.6058,8.5873,8.6058,2500.0
2005-10-13 09:30:00,18.6,18.6,18.6,18.6,300.0,8.6058,8.6058,8.6058,8.6058,300.0
2005-10-13 09:35:00,18.69,18.69,18.69,18.69,600.0,8.6474,8.6474,8.6474,8.6474,600.0
2005-10-13 09:40:00,18.6,18.61,18.6,18.61,2500.0,8.6058,8.6104,8.6058,8.6104,2500.0
2005-10-13 09:45:00,18.58,18.6,18.58,18.6,1100.0,8.5965,8.6058,8.5965,8.6058,1100.0
2005-10-13 09:50:00,18.6,18.6,18.6,18.6,100.0,8.6058,8.6058,8.6058,8.6058,100.0
2005-10-13 09:55:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 10:00:00,18.6,18.61,18.6,18.61,200.0,8.6058,8.6104,8.6058,8.6104,200.0
2005-10-13 10:05:00,18.61,18.61,18.6,18.6,1800.0,8.6104,8.6104,8.6058,8.6058,1800.0
2005-10-13 10:10:00,18.58,18.6,18.58,18.6,500.0,8.5965,8.6058,8.5965,8.6058,500.0
2005-10-13 10:15:00,18.59,18.59,18.59,18.59,700.0,8.6012,8.6012,8.6012,8.6012,700.0
2005-10-13 10:20:00,18.58,18.58,18.57,18.58,2700.0,8.5965,8.5965,8.5919,8.5965,2700.0
2005-10-13 10:25:00,18.58,18.58,18.58,18.58,0.0,8.5965,8.5965,8.5965,8.5965,0.0
2005-10-13 10:30:00,18.58,18.58,18.53,18.53,500.0,8.5965,8.5965,8.5734,8.5734,500.0
2005-10-13 10:35:00,18.54,18.55,18.54,18.55,600.0,8.578,8.5826,8.578,8.5826,600.0
2005-10-13 10:40:00,18.55,18.55,18.55,18.55,100.0,8.5826,8.5826,8.5826,8.5826,100.0
2005-10-13 10:45:00,18.55,18.55,18.55,18.55,7200.0,8.5826,8.5826,8.5826,8.5826,7200.0
2005-10-13 10:50:00,18.55,18.55,18.55,18.55,3600.0,8.5826,8.5826,8.5826,8.5826,3600.0
2005-10-13 10:55:00,18.54,18.54,18.54,18.54,100.0,8.578,8.578,8.578,8.578,100.0
2005-10-13 11:00:00,18.55,18.55,18.55,18.55,4700.0,8.5826,8.5826,8.5826,8.5826,4700.0
2005-10-13 11:05:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-13 11:10:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-13 11:15:00,18.55,18.55,18.55,18.55,200.0,8.5826,8.5826,8.5826,8.5826,200.0
2005-10-13 11:20:00,18.55,18.55,18.55,18.55,300.0,8.5826,8.5826,8.5826,8.5826,300.0
2005-10-13 11:25:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-13 11:30:00,18.55,18.55,18.55,18.55,400.0,8.5826,8.5826,8.5826,8.5826,400.0
2005-10-13 11:35:00,18.55,18.61,18.55,18.61,500.0,8.5826,8.6104,8.5826,8.6104,500.0
2005-10-13 11:40:00,18.58,18.58,18.58,18.58,500.0,8.5965,8.5965,8.5965,8.5965,500.0
2005-10-13 11:45:00,18.58,18.58,18.58,18.58,200.0,8.5965,8.5965,8.5965,8.5965,200.0
2005-10-13 11:50:00,18.52,18.53,18.52,18.53,500.0,8.5688,8.5734,8.5688,8.5734,500.0
2005-10-13 11:55:00,18.54,18.54,18.54,18.54,300.0,8.578,8.578,8.578,8.578,300.0
2005-10-13 12:00:00,18.54,18.55,18.54,18.55,300.0,8.578,8.5826,8.578,8.5826,300.0
2005-10-13 12:05:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-13 12:10:00,18.59,18.6,18.59,18.6,200.0,8.6012,8.6058,8.6012,8.6058,200.0
2005-10-13 12:15:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:20:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:25:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:30:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:35:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:40:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:45:00,18.55,18.56,18.55,18.56,300.0,8.5826,8.5873,8.5826,8.5873,300.0
2005-10-13 12:50:00,18.56,18.56,18.56,18.56,0.0,8.5873,8.5873,8.5873,8.5873,0.0
2005-10-13 12:55:00,18.56,18.57,18.56,18.57,200.0,8.5873,8.5919,8.5873,8.5919,200.0
2005-10-13 13:00:00,18.57,18.57,18.57,18.57,0.0,8.5919,8.5919,8.5919,8.5919,0.0
2005-10-13 13:05:00,18.6,18.6,18.6,18.6,100.0,8.6058,8.6058,8.6058,8.6058,100.0
2005-10-13 13:10:00,18.61,18.61,18.61,18.61,100.0,8.6104,8.6104,8.6104,8.6104,100.0
2005-10-13 13:15:00,18.61,18.61,18.61,18.61,0.0,8.6104,8.6104,8.6104,8.6104,0.0
2005-10-13 13:20:00,18.55,18.55,18.55,18.55,500.0,8.5826,8.5826,8.5826,8.5826,500.0
2005-10-13 13:25:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-13 13:30:00,18.54,18.56,18.54,18.56,700.0,8.578,8.5873,8.578,8.5873,700.0
2005-10-13 13:35:00,18.56,18.56,18.56,18.56,0.0,8.5873,8.5873,8.5873,8.5873,0.0
2005-10-13 13:40:00,18.52,18.52,18.52,18.52,200.0,8.5688,8.5688,8.5688,8.5688,200.0
2005-10-13 13:45:00,18.53,18.53,18.53,18.53,300.0,8.5734,8.5734,8.5734,8.5734,300.0
2005-10-13 13:50:00,18.51,18.55,18.51,18.55,2000.0,8.5641,8.5826,8.5641,8.5826,2000.0
2005-10-13 13:55:00,18.56,18.56,18.56,18.56,100.0,8.5873,8.5873,8.5873,8.5873,100.0
2005-10-13 14:00:00,18.56,18.56,18.56,18.56,100.0,8.5873,8.5873,8.5873,8.5873,100.0
2005-10-13 14:05:00,18.57,18.57,18.57,18.57,100.0,8.5919,8.5919,8.5919,8.5919,100.0
2005-10-13 14:10:00,18.51,18.51,18.51,18.51,1200.0,8.5641,8.5641,8.5641,8.5641,1200.0
2005-10-13 14:15:00,18.52,18.56,18.52,18.56,200.0,8.5688,8.5873,8.5688,8.5873,200.0
2005-10-13 14:20:00,18.54,18.55,18.54,18.55,300.0,8.578,8.5826,8.578,8.5826,300.0
2005-10-13 14:25:00,18.58,18.6,18.58,18.6,1200.0,8.5965,8.6058,8.5965,8.6058,1200.0
2005-10-13 14:30:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 14:35:00,18.6,18.64,18.6,18.64,600.0,8.6058,8.6243,8.6058,8.6243,600.0
2005-10-13 14:40:00,18.67,18.67,18.65,18.65,200.0,8.6382,8.6382,8.6289,8.6289,200.0
2005-10-13 14:45:00,18.69,18.7,18.69,18.7,300.0,8.6474,8.652,8.6474,8.652,300.0
2005-10-13 14:50:00,18.7,18.7,18.7,18.7,0.0,8.652,8.652,8.652,8.652,0.0
2005-10-13 14:55:00,18.67,18.68,18.56,18.56,2200.0,8.6382,8.6428,8.5873,8.5873,2200.0
2005-10-13 15:00:00,18.56,18.6,18.56,18.6,500.0,8.5873,8.6058,8.5873,8.6058,500.0
2005-10-13 15:05:00,18.57,18.57,18.55,18.55,600.0,8.5919,8.5919,8.5826,8.5826,600.0
2005-10-13 15:10:00,18.57,18.58,18.56,18.56,800.0,8.5919,8.5965,8.5873,8.5873,800.0
2005-10-13 15:15:00,18.56,18.56,18.56,18.56,100.0,8.5873,8.5873,8.5873,8.5873,100.0
2005-10-13 15:20:00,18.55,18.55,18.55,18.55,100.0,8.5826,8.5826,8.5826,8.5826,100.0
2005-10-13 15:25:00,18.56,18.56,18.56,18.56,1400.0,8.5873,8.5873,8.5873,8.5873,1400.0
2005-10-13 15:30:00,18.56,18.6,18.56,18.6,300.0,8.5873,8.6058,8.5873,8.6058,300.0
2005-10-13 15:35:00,18.62,18.68,18.62,18.68,600.0,8.615,8.6428,8.615,8.6428,600.0
2005-10-13 15:40:00,18.65,18.65,18.65,18.65,400.0,8.6289,8.6289,8.6289,8.6289,400.0
2005-10-13 15:45:00,18.67,18.68,18.67,18.67,800.0,8.6382,8.6428,8.6382,8.6382,800.0
2005-10-13 15:50:00,18.7,18.7,18.68,18.68,300.0,8.652,8.652,8.6428,8.6428,300.0
2005-10-13 15:55:00,18.61,18.61,18.6,18.6,600.0,8.6104,8.6104,8.6058,8.6058,600.0
2005-10-14 09:30:00,18.7,18.75,18.7,18.75,600.0,8.652,8.6752,8.652,8.6752,600.0
2005-10-14 09:35:00,18.75,18.83,18.74,18.83,800.0,8.6752,8.7122,8.6706,8.7122,800.0
2005-10-14 09:40:00,18.77,18.89,18.77,18.89,900.0,8.6844,8.74,8.6844,8.74,900.0
2005-10-14 09:45:00,18.89,18.9,18.89,18.9,1400.0,8.74,8.7446,8.74,8.7446,1400.0
2005-10-14 09:50:00,18.97,18.99,18.97,18.99,1300.0,8.777,8.7862,8.777,8.7862,1300.0
2005-10-14 09:55:00,18.98,18.98,18.92,18.92,2000.0,8.7816,8.7816,8.7538,8.7538,2000.0
2005-10-14 10:00:00,18.93,19.01,18.92,18.94,1400.0,8.7585,8.7955,8.7538,8.7631,1400.0
2005-10-14 10:05:00,18.94,18.94,18.87,18.87,300.0,8.7631,8.7631,8.7307,8.7307,300.0
2005-10-14 10:10:00,18.88,18.88,18.88,18.88,700.0,8.7353,8.7353,8.7353,8.7353,700.0
2005-10-14 10:15:00,18.87,18.87,18.87,18.87,500.0,8.7307,8.7307,8.7307,8.7307,500.0
2005-10-14 10:20:00,18.87,18.88,18.87,18.88,1000.0,8.7307,8.7353,8.7307,8.7353,1000.0
2005-10-14 10:25:00,18.88,18.88,18.87,18.87,600.0,8.7353,8.7353,8.7307,8.7307,600.0
2005-10-14 10:30:00,18.87,18.87,18.87,18.87,1200.0,8.7307,8.7307,8.7307,8.7307,1200.0
2005-10-14 10:35:00,18.88,18.92,18.88,18.92,1200.0,8.7353,8.7538,8.7353,8.7538,1200.0
2005-10-14 10:40:00,18.92,18.97,18.92,18.97,1100.0,8.7538,8.777,8.7538,8.777,1100.0
2005-10-14 10:45:00,18.97,19.0,18.97,18.99,1600.0,8.777,8.7909,8.777,8.7862,1600.0
2005-10-14 10:50:00,18.98,19.0,18.98,19.0,800.0,8.7816,8.7909,8.7816,8.7909,800.0
2005-10-14 10:55:00,18.99,18.99,18.92,18.92,600.0,8.7862,8.7862,8.7538,8.7538,600.0
2005-10-14 11:00:00,18.93,18.97,18.93,18.93,600.0,8.7585,8.777,8.7585,8.7585,600.0
2005-10-14 11:05:00,18.87,18.87,18.87,18.87,900.0,8.7307,8.7307,8.7307,8.7307,900.0
2005-10-14 11:10:00,18.87,18.87,18.87,18.87,0.0,8.7307,8.7307,8.7307,8.7307,0.0
2005-10-14 11:15:00,18.87,18.87,18.87,18.87,0.0,8.7307,8.7307,8.7307,8.7307,0.0
2005-10-14 11:20:00,18.87,18.87,18.87,18.87,0.0,8.7307,8.7307,8.7307,8.7307,0.0
2005-10-14 11:25:00,18.83,18.84,18.71,18.71,3200.0,8.7122,8.7168,8.6567,8.6567,3200.0
2005-10-14 11:30:00,18.73,18.74,18.73,18.74,400.0,8.6659,8.6706,8.6659,8.6706,400.0
2005-10-14 11:35:00,18.77,18.8,18.77,18.8,3900.0,8.6844,8.6983,8.6844,8.6983,3900.0
2005-10-14 11:40:00,18.8,18.82,18.8,18.82,2500.0,8.6983,8.7076,8.6983,8.7076,2500.0
2005-10-14 11:45:00,18.82,18.82,18.82,18.82,300.0,8.7076,8.7076,8.7076,8.7076,300.0
2005-10-14 11:50:00,18.82,18.82,18.82,18.82,0.0,8.7076,8.7076,8.7076,8.7076,0.0
2005-10-14 11:55:00,18.82,18.82,18.82,18.82,0.0,8.7076,8.7076,8.7076,8.7076,0.0
2005-10-14 12:00:00,18.81,18.81,18.76,18.76,700.0,8.7029,8.7029,8.6798,8.6798,700.0
2005-10-14 12:05:00,18.74,18.76,18.74,18.76,600.0,8.6706,8.6798,8.6706,8.6798,600.0
2005-10-14 12:10:00,18.79,18.8,18.79,18.8,400.0,8.6937,8.6983,8.6937,8.6983,400.0
2005-10-14 12:15:00,18.78,18.78,18.78,18.78,1300.0,8.6891,8.6891,8.6891,8.6891,1300.0
2005-10-14 12:20:00,18.78,18.78,18.77,18.77,1400.0,8.6891,8.6891,8.6844,8.6844,1400.0
2005-10-14 12:25:00,18.77,18.77,18.77,18.77,100.0,8.6844,8.6844,8.6844,8.6844,100.0
2005-10-14 12:30:00,18.77,18.78,18.7,18.73,4500.0,8.6844,8.6891,8.652,8.6659,4500.0
2005-10-14 12:35:00,18.64,18.66,18.64,18.66,300.0,8.6243,8.6335,8.6243,8.6335,300.0
2005-10-14 12:40:00,18.66,18.66,18.66,18.66,0.0,8.6335,8.6335,8.6335,8.6335,0.0
2005-10-14 12:45:00,18.71,18.71,18.71,18.71,100.0,8.6567,8.6567,8.6567,8.6567,100.0
2005-10-14 12:50:00,18.72,18.74,18.72,18.74,300.0,8.6613,8.6706,8.6613,8.6706,300.0
2005-10-14 12:55:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:00:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:05:00,18.7,18.71,18.7,18.71,200.0,8.652,8.6567,8.652,8.6567,200.0
2005-10-14 13:10:00,18.73,18.77,18.71,18.71,1300.0,8.6659,8.6844,8.6567,8.6567,1300.0
2005-10-14 13:15:00,18.71,18.71,18.71,18.71,0.0,8.6567,8.6567,8.6567,8.6567,0.0
2005-10-14 13:20:00,18.69,18.74,18.69,18.74,4200.0,8.6474,8.6706,8.6474,8.6706,4200.0
2005-10-14 13:25:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:30:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:35:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:40:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:45:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:50:00,18.71,18.74,18.71,18.74,600.0,8.6567,8.6706,8.6567,8.6706,600.0
2005-10-14 13:55:00,18.74,18.74,18.71,18.71,200.0,8.6706,8.6706,8.6567,8.6567,200.0
2005-10-14 14:00:00,18.75,18.77,18.73,18.73,1000.0,8.6752,8.6844,8.6659,8.6659,1000.0
2005-10-14 14:05:00,18.75,18.75,18.73,18.73,400.0,8.6752,8.6752,8.6659,8.6659,400.0
2005-10-14 14:10:00,18.74,18.78,18.74,18.78,800.0,8.6706,8.6891,8.6706,8.6891,800.0
2005-10-14 14:15:00,18.75,18.75,18.75,18.75,200.0,8.6752,8.6752,8.6752,8.6752,200.0
2005-10-14 14:20:00,18.76,18.77,18.76,18.77,1200.0,8.6798,8.6844,8.6798,8.6844,1200.0
2005-10-14 14:25:00,18.78,18.78,18.78,18.78,100.0,8.6891,8.6891,8.6891,8.6891,100.0
2005-10-14 14:30:00,18.78,18.78,18.78,18.78,500.0,8.6891,8.6891,8.6891,8.6891,500.0
2005-10-14 14:35:00,18.79,18.79,18.79,18.79,100.0,8.6937,8.6937,8.6937,8.6937,100.0
2005-10-14 14:40:00,18.8,18.85,18.8,18.85,5300.0,8.6983,8.7214,8.6983,8.7214,5300.0
2005-10-14 14:45:00,18.87,18.87,18.87,18.87,500.0,8.7307,8.7307,8.7307,8.7307,500.0
2005-10-14 14:50:00,18.87,18.9,18.87,18.9,700.0,8.7307,8.7446,8.7307,8.7446,700.0
2005-10-14 14:55:00,18.88,18.88,18.8,18.8,2000.0,8.7353,8.7353,8.6983,8.6983,2000.0
2005-10-14 15:00:00,18.81,18.81,18.75,18.8,3100.0,8.7029,8.7029,8.6752,8.6983,3100.0
2005-10-14 15:05:00,18.8,18.8,18.8,18.8,1700.0,8.6983,8.6983,8.6983,8.6983,1700.0
2005-10-14 15:10:00,18.8,18.8,18.75,18.78,500.0,8.6983,8.6983,8.6752,8.6891,500.0
2005-10-14 15:15:00,18.78,18.78,18.78,18.78,0.0,8.6891,8.6891,8.6891,8.6891,0.0
2005-10-14 15:20:00,18.78,18.8,18.78,18.8,800.0,8.6891,8.6983,8.6891,8.6983,800.0
2005-10-14 15:25:00,18.8,18.84,18.8,18.84,600.0,8.6983,8.7168,8.6983,8.7168,600.0
2005-10-14 15:30:00,18.81,18.85,18.81,18.82,700.0,8.7029,8.7214,8.7029,8.7076,700.0
2005-10-14 15:35:00,18.84,18.87,18.84,18.87,400.0,8.7168,8.7307,8.7168,8.7307,400.0
2005-10-14 15:40:00,18.87,18.88,18.72,18.72,1300.0,8.7307,8.7353,8.6613,8.6613,1300.0
2005-10-14 15:45:00,18.72,18.84,18.72,18.84,700.0,8.6613,8.7168,8.6613,8.7168,700.0
2005-10-14 15:50:00,18.82,18.83,18.82,18.83,7100.0,8.7076,8.7122,8.7076,8.7122,7100.0
2005-10-14 15:55:00,18.89,18.9,18.89,18.9,3700.0,8.74,8.7446,8.74,8.7446,3700.0
2005-10-17 09:30:00,18.95,19.01,18.95,19.01,1100.0,8.7677,8.7955,8.7677,8.7955,1100.0
2005-10-17 09:35:00,19.01,19.01,19.01,19.01,0.0,8.7955,8.7955,8.7955,8.7955,0.0
2005-10-17 09:40:00,19.0,19.0,19.0,19.0,100.0,8.7909,8.7909,8.7909,8.7909,100.0
2005-10-17 09:45:00,19.0,19.13,19.0,19.08,12600.0,8.7909,8.851,8.7909,8.8279,12600.0
2005-10-17 09:50:00,19.05,19.05,19.0,19.0,4100.0,8.814,8.814,8.7909,8.7909,4100.0
2005-10-17 09:55:00,19.0,19.0,19.0,19.0,1200.0,8.7909,8.7909,8.7909,8.7909,1200.0
2005-10-17 10:00:00,18.95,18.99,18.92,18.99,900.0,8.7677,8.7862,8.7538,8.7862,900.0
2005-10-17 10:05:00,18.99,18.99,18.99,18.99,200.0,8.7862,8.7862,8.7862,8.7862,200.0
2005-10-17 10:10:00,18.93,19.0,18.93,19.0,1000.0,8.7585,8.7909,8.7585,8.7909,1000.0
2005-10-17 10:15:00,19.0,19.0,19.0,19.0,0.0,8.7909,8.7909,8.7909,8.7909,0.0
2005-10-17 10:20:00,18.99,18.99,18.94,18.94,500.0,8.7862,8.7862,8.7631,8.7631,500.0
2005-10-17 10:25:00,18.94,18.94,18.94,18.94,0.0,8.7631,8.7631,8.7631,8.7631,0.0
2005-10-17 10:30:00,18.94,18.94,18.94,18.94,0.0,8.7631,8.7631,8.7631,8.7631,0.0
2005-10-17 10:35:00,18.95,18.95,18.95,18.95,200.0,8.7677,8.7677,8.7677,8.7677,200.0
2005-10-17 10:40:00,18.94,18.94,18.85,18.88,2200.0,8.7631,8.7631,8.7214,8.7353,2200.0
2005-10-17 10:45:00,18.88,18.88,18.88,18.88,0.0,8.7353,8.7353,8.7353,8.7353,0.0
2005-10-17 10:50:00,18.89,18.89,18.81,18.81,900.0,8.74,8.74,8.7029,8.7029,900.0
2005-10-17 10:55:00,18.87,18.87,18.87,18.87,100.0,8.7307,8.7307,8.7307,8.7307,100.0
2005-10-17 11:00:00,18.92,18.92,18.92,18.92,100.0,8.7538,8.7538,8.7538,8.7538,100.0
2005-10-17 11:05:00,18.94,19.0,18.94,18.99,1900.0,8.7631,8.7909,8.7631,8.7862,1900.0
2005-10-17 11:10:00,19.0,19.0,18.95,18.98,1000.0,8.7909,8.7909,8.7677,8.7816,1000.0
2005-10-17 11:15:00,18.99,19.0,18.95,18.98,3400.0,8.7862,8.7909,8.7677,8.7816,3400.0
2005-10-17 11:20:00,18.98,19.0,18.97,18.98,1500.0,8.7816,8.7909,8.777,8.7816,1500.0
2005-10-17 11:25:00,18.97,18.98,18.94,18.96,1000.0,8.777,8.7816,8.7631,8.7723,1000.0
2005-10-17 11:30:00,18.92,18.93,18.86,18.86,1000.0,8.7538,8.7585,8.7261,8.7261,1000.0
2005-10-17 11:35:00,18.87,18.87,18.81,18.81,900.0,8.7307,8.7307,8.7029,8.7029,900.0
2005-10-17 11:40:00,18.81,18.82,18.81,18.82,400.0,8.7029,8.7076,8.7029,8.7076,400.0
2005-10-17 11:45:00,18.82,18.82,18.82,18.82,0.0,8.7076,8.7076,8.7076,8.7076,0.0
2005-10-17 11:50:00,18.82,18.82,18.82,18.82,0.0,8.7076,8.7076,8.7076,8.7076,0.0
2005-10-17 11:55:00,18.82,18.82,18.82,18.82,0.0,8.7076,8.7076,8.7076,8.7076,0.0
2005-10-17 12:00:00,18.91,18.91,18.9,18.9,700.0,8.7492,8.7492,8.7446,8.7446,700.0
2005-10-17 12:05:00,18.91,18.91,18.81,18.86,500.0,8.7492,8.7492,8.7029,8.7261,500.0
2005-10-17 12:10:00,18.82,18.82,18.77,18.77,600.0,8.7076,8.7076,8.6844,8.6844,600.0
2005-10-17 12:15:00,18.76,18.76,18.72,18.73,1800.0,8.6798,8.6798,8.6613,8.6659,1800.0
2005-10-17 12:20:00,18.73,18.73,18.71,18.71,600.0,8.6659,8.6659,8.6567,8.6567,600.0
2005-10-17 12:25:00,18.71,18.73,18.71,18.73,2500.0,8.6567,8.6659,8.6567,8.6659,2500.0
2005-10-17 12:30:00,18.73,18.73,18.73,18.73,0.0,8.6659,8.6659,8.6659,8.6659,0.0
2005-10-17 12:35:00,18.73,18.73,18.73,18.73,0.0,8.6659,8.6659,8.6659,8.6659,0.0
2005-10-17 12:40:00,18.73,18.73,18.72,18.72,500.0,8.6659,8.6659,8.6613,8.6613,500.0
2005-10-17 12:45:00,18.71,18.73,18.71,18.73,1200.0,8.6567,8.6659,8.6567,8.6659,1200.0
2005-10-17 12:50:00,18.73,18.73,18.71,18.71,400.0,8.6659,8.6659,8.6567,8.6567,400.0
2005-10-17 12:55:00,18.72,18.72,18.71,18.71,400.0,8.6613,8.6613,8.6567,8.6567,400.0
2005-10-17 13:00:00,18.75,18.76,18.75,18.76,200.0,8.6752,8.6798,8.6752,8.6798,200.0
2005-10-17 13:05:00,18.77,18.77,18.77,18.77,100.0,8.6844,8.6844,8.6844,8.6844,100.0
2005-10-17 13:10:00,18.78,18.87,18.78,18.87,900.0,8.6891,8.7307,8.6891,8.7307,900.0
2005-10-17 13:15:00,18.9,18.96,18.9,18.9,700.0,8.7446,8.7723,8.7446,8.7446,700.0
2005-10-17 13:20:00,18.88,18.92,18.85,18.92,3200.0,8.7353,8.7538,8.7214,8.7538,3200.0
2005-10-17 13:25:00,18.93,18.93,18.93,18.93,200.0,8.7585,8.7585,8.7585,8.7585,200.0
2005-10-17 13:30:00,18.97,18.99,18.97,18.99,900.0,8.777,8.7862,8.777,8.7862,900.0
2005-10-17 13:35:00,18.99,19.0,18.96,18.96,5100.0,8.7862,8.7909,8.7723,8.7723,5100.0
2005-10-17 13:40:00,18.99,18.99,18.96,18.96,800.0,8.7862,8.7862,8.7723,8.7723,800.0
2005-10-17 13:45:00,18.97,18.99,18.97,18.99,600.0,8.777,8.7862,8.777,8.7862,600.0
2005-10-17 13:50:00,19.0,19.0,18.98,18.98,400.0,8.7909,8.7909,8.7816,8.7816,400.0
2005-10-17 13:55:00,18.99,19.0,18.98,18.99,3900.0,8.7862,8.7909,8.7816,8.7862,3900.0
2005-10-17 14:00:00,18.98,18.99,18.98,18.99,400.0,8.7816,8.7862,8.7816,8.7862,400.0
2005-10-17 14:05:00,18.99,18.99,18.99,18.99,0.0,8.7862,8.7862,8.7862,8.7862,0.0
2005-10-17 14:10:00,18.93,18.93,18.9,18.9,700.0,8.7585,8.7585,8.7446,8.7446,700.0
2005-10-17 14:15:00,18.9,18.9,18.9,18.9,500.0,8.7446,8.7446,8.7446,8.7446,500.0
2005-10-17 14:20:00,18.88,18.88,18.88,18.88,100.0,8.7353,8.7353,8.7353,8.7353,100.0
2005-10-17 14:25:00,18.88,18.88,18.81,18.81,1200.0,8.7353,8.7353,8.7029,8.7029,1200.0
2005-10-17 14:30:00,18.81,18.81,18.81,18.81,0.0,8.7029,8.7029,8.7029,8.7029,0.0
2005-10-17 14:35:00,18.81,18.82,18.81,18.82,800.0,8.7029,8.7076,8.7029,8.7076,800.0
2005-10-17 14:40:00,18.8,18.84,18.8,18.84,1100.0,8.6983,8.7168,8.6983,8.7168,1100.0
2005-10-17 14:45:00,18.83,18.84,18.83,18.84,500.0,8.7122,8.7168,8.7122,8.7168,500.0
2005-10-17 14:50:00,18.84,18.86,18.84,18.86,400.0,8.7168,8.7261,8.7168,8.7261,400.0
2005-10-17 14:55:00,18.86,18.86,18.86,18.86,0.0,8.7261,8.7261,8.7261,8.7261,0.0
2005-10-17 15:00:00,18.89,19.0,18.89,18.97,4500.0,8.74,8.7909,8.74,8.777,4500.0
2005-10-17 15:05:00,18.97,18.97,18.97,18.97,0.0,8.777,8.777,8.777,8.777,0.0
2005-10-17 15:10:00,18.97,18.97,18.97,18.97,0.0,8.777,8.777,8.777,8.777,0.0
2005-10-17 15:15:00,18.93,18.93,18.93,18.93,200.0,8.7585,8.7585,8.7585,8.7585,200.0
2005-10-17 15:20:00,18.94,18.94,18.94,18.94,800.0,8.7631,8.7631,8.7631,8.7631,800.0
2005-10-17 15:25:00,18.95,18.97,18.95,18.97,500.0,8.7677,8.777,8.7677,8.777,500.0
2005-10-17 15:30:00,18.97,19.0,18.97,19.0,7800.0,8.777,8.7909,8.777,8.7909,7800.0
2005-10-17 15:35:00,19.01,19.08,19.01,19.08,900.0,8.7955,8.8279,8.7955,8.8279,900.0
2005-10-17 15:40:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-10-17 15:45:00,19.08,19.08,19.08,19.08,100.0,8.8279,8.8279,8.8279,8.8279,100.0
2005-10-17 15:50:00,19.08,19.08,19.07,19.07,600.0,8.8279,8.8279,8.8232,8.8232,600.0
2005-10-17 15:55:00,19.07,19.07,19.07,19.07,200.0,8.8232,8.8232,8.8232,8.8232,200.0
2005-10-18 09:30:00,19.12,19.12,19.12,19.12,200.0,8.8464,8.8464,8.8464,8.8464,200.0
2005-10-18 09:35:00,19.06,19.06,19.0,19.0,500.0,8.8186,8.8186,8.7909,8.7909,500.0
2005-10-18 09:40:00,18.95,18.95,18.95,18.95,300.0,8.7677,8.7677,8.7677,8.7677,300.0
2005-10-18 09:45:00,18.95,18.96,18.95,18.96,300.0,8.7677,8.7723,8.7677,8.7723,300.0
2005-10-18 09:50:00,18.97,18.99,18.97,18.99,200.0,8.777,8.7862,8.777,8.7862,200.0
2005-10-18 09:55:00,18.99,19.02,18.99,19.02,300.0,8.7862,8.8001,8.7862,8.8001,300.0
2005-10-18 10:00:00,19.02,19.02,19.02,19.02,0.0,8.8001,8.8001,8.8001,8.8001,0.0
2005-10-18 10:05:00,19.02,19.02,19.01,19.01,400.0,8.8001,8.8001,8.7955,8.7955,400.0
2005-10-18 10:10:00,19.01,19.01,19.01,19.01,0.0,8.7955,8.7955,8.7955,8.7955,0.0
2005-10-18 10:15:00,18.98,18.99,18.98,18.99,400.0,8.7816,8.7862,8.7816,8.7862,400.0
2005-10-18 10:20:00,18.99,19.0,18.99,19.0,300.0,8.7862,8.7909,8.7862,8.7909,300.0
2005-10-18 10:25:00,19.0,19.0,19.0,19.0,0.0,8.7909,8.7909,8.7909,8.7909,0.0
2005-10-18 10:30:00,19.0,19.0,19.0,19.0,0.0,8.7909,8.7909,8.7909,8.7909,0.0
2005-10-18 10:35:00,18.99,18.99,18.99,18.99,100.0,8.7862,8.7862,8.7862,8.7862,100.0
2005-10-18 10:40:00,19.0,19.0,19.0,19.0,100.0,8.7909,8.7909,8.7909,8.7909,100.0
2005-10-18 10:45:00,18.99,18.99,18.99,18.99,200.0,8.7862,8.7862,8.7862,8.7862,200.0
2005-10-18 10:50:00,18.99,18.99,18.99,18.99,0.0,8.7862,8.7862,8.7862,8.7862,0.0
2005-10-18 10:55:00,19.0,19.0,19.0,19.0,800.0,8.7909,8.7909,8.7909,8.7909,800.0
2005-10-18 11:00:00,19.0,19.02,19.0,19.02,900.0,8.7909,8.8001,8.7909,8.8001,900.0
2005-10-18 11:05:00,19.02,19.02,19.02,19.02,0.0,8.8001,8.8001,8.8001,8.8001,0.0
2005-10-18 11:10:00,19.08,19.1,19.08,19.1,1000.0,8.8279,8.8371,8.8279,8.8371,1000.0
2005-10-18 11:15:00,19.08,19.08,19.08,19.08,100.0,8.8279,8.8279,8.8279,8.8279,100.0
2005-10-18 11:20:00,19.03,19.03,19.03,19.03,100.0,8.8047,8.8047,8.8047,8.8047,100.0
2005-10-18 11:25:00,19.04,19.04,19.04,19.04,600.0,8.8094,8.8094,8.8094,8.8094,600.0
2005-10-18 11:30:00,19.04,19.04,19.04,19.04,200.0,8.8094,8.8094,8.8094,8.8094,200.0
2005-10-18 11:35:00,19.04,19.07,19.04,19.07,700.0,8.8094,8.8232,8.8094,8.8232,700.0
2005-10-18 11:40:00,19.05,19.05,19.05,19.05,1900.0,8.814,8.814,8.814,8.814,1900.0
2005-10-18 11:45:00,19.05,19.05,19.05,19.05,0.0,8.814,8.814,8.814,8.814,0.0
2005-10-18 11:50:00,19.05,19.05,19.05,19.05,0.0,8.814,8.814,8.814,8.814,0.0
2005-10-18 11:55:00,19.05,19.05,19.05,19.05,1000.0,8.814,8.814,8.814,8.814,1000.0
2005-10-18 12:00:00,19.1,19.1,19.1,19.1,1000.0,8.8371,8.8371,8.8371,8.8371,1000.0
2005-10-18 12:05:00,19.17,19.17,19.17,19.17,600.0,8.8695,8.8695,8.8695,8.8695,600.0
2005-10-18 12:10:00,19.18,19.18,19.18,19.18,200.0,8.8741,8.8741,8.8741,8.8741,200.0
2005-10-18 12:15:00,19.12,19.18,19.12,19.18,1700.0,8.8464,8.8741,8.8464,8.8741,1700.0
2005-10-18 12:20:00,19.14,19.14,19.14,19.14,200.0,8.8556,8.8556,8.8556,8.8556,200.0
2005-10-18 12:25:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-18 12:30:00,19.13,19.14,19.13,19.14,3000.0,8.851,8.8556,8.851,8.8556,3000.0
2005-10-18 12:35:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-18 12:40:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-18 12:45:00,19.12,19.12,19.11,19.12,800.0,8.8464,8.8464,8.8417,8.8464,800.0
2005-10-18 12:50:00,19.12,19.2,19.12,19.2,700.0,8.8464,8.8834,8.8464,8.8834,700.0
2005-10-18 12:55:00,19.2,19.2,19.16,19.16,600.0,8.8834,8.8834,8.8649,8.8649,600.0
2005-10-18 13:00:00,19.16,19.23,19.16,19.22,700.0,8.8649,8.8973,8.8649,8.8926,700.0
2005-10-18 13:05:00,19.21,19.23,19.21,19.23,900.0,8.888,8.8973,8.888,8.8973,900.0
2005-10-18 13:10:00,19.23,19.23,19.2,19.2,4200.0,8.8973,8.8973,8.8834,8.8834,4200.0
2005-10-18 13:15:00,19.2,19.2,19.2,19.2,500.0,8.8834,8.8834,8.8834,8.8834,500.0
2005-10-18 13:20:00,19.2,19.21,19.2,19.21,700.0,8.8834,8.888,8.8834,8.888,700.0
2005-10-18 13:25:00,19.21,19.21,19.21,19.21,100.0,8.888,8.888,8.888,8.888,100.0
2005-10-18 13:30:00,19.21,19.21,19.14,19.14,900.0,8.888,8.888,8.8556,8.8556,900.0
2005-10-18 13:35:00,19.15,19.15,19.13,19.13,900.0,8.8603,8.8603,8.851,8.851,900.0
2005-10-18 13:40:00,19.13,19.13,19.13,19.13,0.0,8.851,8.851,8.851,8.851,0.0
2005-10-18 13:45:00,19.12,19.12,19.12,19.12,500.0,8.8464,8.8464,8.8464,8.8464,500.0
2005-10-18 13:50:00,19.12,19.13,19.12,19.13,400.0,8.8464,8.851,8.8464,8.851,400.0
2005-10-18 13:55:00,19.13,19.13,19.13,19.13,100.0,8.851,8.851,8.851,8.851,100.0
2005-10-18 14:00:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-18 14:05:00,19.12,19.15,19.12,19.15,1500.0,8.8464,8.8603,8.8464,8.8603,1500.0
2005-10-18 14:10:00,19.15,19.15,19.15,19.15,1100.0,8.8603,8.8603,8.8603,8.8603,1100.0
2005-10-18 14:15:00,19.15,19.15,19.15,19.15,100.0,8.8603,8.8603,8.8603,8.8603,100.0
2005-10-18 14:20:00,19.15,19.15,19.15,19.15,100.0,8.8603,8.8603,8.8603,8.8603,100.0
2005-10-18 14:25:00,19.15,19.15,19.15,19.15,0.0,8.8603,8.8603,8.8603,8.8603,0.0
2005-10-18 14:30:00,19.16,19.16,19.15,19.15,700.0,8.8649,8.8649,8.8603,8.8603,700.0
2005-10-18 14:35:00,19.15,19.16,19.15,19.15,2800.0,8.8603,8.8649,8.8603,8.8603,2800.0
2005-10-18 14:40:00,19.15,19.15,19.15,19.15,300.0,8.8603,8.8603,8.8603,8.8603,300.0
2005-10-18 14:45:00,19.1,19.11,19.06,19.08,2500.0,8.8371,8.8417,8.8186,8.8279,2500.0
2005-10-18 14:50:00,19.11,19.11,19.08,19.09,1200.0,8.8417,8.8417,8.8279,8.8325,1200.0
2005-10-18 14:55:00,19.06,19.12,19.06,19.12,2400.0,8.8186,8.8464,8.8186,8.8464,2400.0
2005-10-18 15:00:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-18 15:05:00,19.12,19.13,19.1,19.12,2200.0,8.8464,8.851,8.8371,8.8464,2200.0
2005-10-18 15:10:00,19.12,19.12,19.12,19.12,200.0,8.8464,8.8464,8.8464,8.8464,200.0
2005-10-18 15:15:00,19.12,19.12,19.12,19.12,600.0,8.8464,8.8464,8.8464,8.8464,600.0
2005-10-18 15:20:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-18 15:25:00,19.12,19.12,19.11,19.12,1900.0,8.8464,8.8464,8.8417,8.8464,1900.0
2005-10-18 15:30:00,19.12,19.17,19.12,19.12,300.0,8.8464,8.8695,8.8464,8.8464,300.0
2005-10-18 15:35:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-18 15:40:00,19.16,19.16,19.11,19.16,4800.0,8.8649,8.8649,8.8417,8.8649,4800.0
2005-10-18 15:45:00,19.16,19.17,19.14,19.15,3000.0,8.8649,8.8695,8.8556,8.8603,3000.0
2005-10-18 15:50:00,19.14,19.14,19.1,19.1,4400.0,8.8556,8.8556,8.8371,8.8371,4400.0
2005-10-18 15:55:00,19.11,19.11,19.11,19.11,600.0,8.8417,8.8417,8.8417,8.8417,600.0
2005-10-19 09:30:00,19.14,19.15,19.14,19.15,300.0,8.8556,8.8603,8.8556,8.8603,300.0
2005-10-19 09:35:00,19.15,19.15,19.15,19.15,700.0,8.8603,8.8603,8.8603,8.8603,700.0
2005-10-19 09:40:00,19.14,19.14,19.12,19.13,3400.0,8.8556,8.8556,8.8464,8.851,3400.0
2005-10-19 09:45:00,19.13,19.13,19.13,19.13,1000.0,8.851,8.851,8.851,8.851,1000.0
2005-10-19 09:50:00,19.1,19.13,19.1,19.1,6700.0,8.8371,8.851,8.8371,8.8371,6700.0
2005-10-19 09:55:00,19.11,19.11,19.1,19.1,3400.0,8.8417,8.8417,8.8371,8.8371,3400.0
2005-10-19 10:00:00,19.08,19.09,19.08,19.09,300.0,8.8279,8.8325,8.8279,8.8325,300.0
2005-10-19 10:05:00,19.09,19.09,19.09,19.09,100.0,8.8325,8.8325,8.8325,8.8325,100.0
2005-10-19 10:10:00,19.05,19.06,19.05,19.06,1000.0,8.814,8.8186,8.814,8.8186,1000.0
2005-10-19 10:15:00,19.0,19.01,19.0,19.01,400.0,8.7909,8.7955,8.7909,8.7955,400.0
2005-10-19 10:20:00,19.02,19.02,19.02,19.02,600.0,8.8001,8.8001,8.8001,8.8001,600.0
2005-10-19 10:25:00,19.02,19.06,19.02,19.06,300.0,8.8001,8.8186,8.8001,8.8186,300.0
2005-10-19 10:30:00,19.06,19.06,19.06,19.06,0.0,8.8186,8.8186,8.8186,8.8186,0.0
2005-10-19 10:35:00,19.02,19.02,19.02,19.02,300.0,8.8001,8.8001,8.8001,8.8001,300.0
2005-10-19 10:40:00,19.1,19.11,19.1,19.11,1000.0,8.8371,8.8417,8.8371,8.8417,1000.0
2005-10-19 10:45:00,19.11,19.11,19.11,19.11,100.0,8.8417,8.8417,8.8417,8.8417,100.0
2005-10-19 10:50:00,19.13,19.13,19.13,19.13,900.0,8.851,8.851,8.851,8.851,900.0
2005-10-19 10:55:00,19.13,19.14,19.09,19.09,1000.0,8.851,8.8556,8.8325,8.8325,1000.0
2005-10-19 11:00:00,19.08,19.08,19.08,19.08,100.0,8.8279,8.8279,8.8279,8.8279,100.0
2005-10-19 11:05:00,19.08,19.11,19.08,19.11,300.0,8.8279,8.8417,8.8279,8.8417,300.0
2005-10-19 11:10:00,19.08,19.08,19.08,19.08,900.0,8.8279,8.8279,8.8279,8.8279,900.0
2005-10-19 11:15:00,19.12,19.12,19.12,19.12,800.0,8.8464,8.8464,8.8464,8.8464,800.0
2005-10-19 11:20:00,19.14,19.14,19.14,19.14,100.0,8.8556,8.8556,8.8556,8.8556,100.0
2005-10-19 11:25:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:30:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:35:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:40:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:45:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:50:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:55:00,19.1,19.1,19.1,19.1,100.0,8.8371,8.8371,8.8371,8.8371,100.0
2005-10-19 12:00:00,19.08,19.1,19.08,19.1,2200.0,8.8279,8.8371,8.8279,8.8371,2200.0
2005-10-19 12:05:00,19.09,19.09,19.09,19.09,400.0,8.8325,8.8325,8.8325,8.8325,400.0
2005-10-19 12:10:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-19 12:15:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-19 12:20:00,19.09,19.09,19.09,19.09,200.0,8.8325,8.8325,8.8325,8.8325,200.0
2005-10-19 12:25:00,19.13,19.13,19.13,19.13,100.0,8.851,8.851,8.851,8.851,100.0
2005-10-19 12:30:00,19.13,19.13,19.13,19.13,0.0,8.851,8.851,8.851,8.851,0.0
2005-10-19 12:35:00,19.13,19.13,19.13,19.13,100.0,8.851,8.851,8.851,8.851,100.0
2005-10-19 12:40:00,19.14,19.14,19.14,19.14,100.0,8.8556,8.8556,8.8556,8.8556,100.0
2005-10-19 12:45:00,19.09,19.09,19.08,19.08,1900.0,8.8325,8.8325,8.8279,8.8279,1900.0
2005-10-19 12:50:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-10-19 12:55:00,19.09,19.09,19.09,19.09,700.0,8.8325,8.8325,8.8325,8.8325,700.0
2005-10-19 13:00:00,19.09,19.09,19.09,19.09,0.0,8.8325,8.8325,8.8325,8.8325,0.0
2005-10-19 13:05:00,19.11,19.12,19.11,19.12,200.0,8.8417,8.8464,8.8417,8.8464,200.0
2005-10-19 13:10:00,19.13,19.13,19.13,19.13,700.0,8.851,8.851,8.851,8.851,700.0
2005-10-19 13:15:00,19.14,19.18,19.14,19.18,800.0,8.8556,8.8741,8.8556,8.8741,800.0
2005-10-19 13:20:00,19.18,19.18,19.18,19.18,0.0,8.8741,8.8741,8.8741,8.8741,0.0
2005-10-19 13:25:00,19.18,19.18,19.18,19.18,200.0,8.8741,8.8741,8.8741,8.8741,200.0
2005-10-19 13:30:00,19.2,19.2,19.2,19.2,800.0,8.8834,8.8834,8.8834,8.8834,800.0
2005-10-19 13:35:00,19.21,19.21,19.13,19.13,2300.0,8.888,8.888,8.851,8.851,2300.0
2005-10-19 13:40:00,19.13,19.13,19.13,19.13,0.0,8.851,8.851,8.851,8.851,0.0
2005-10-19 13:45:00,19.13,19.13,19.13,19.13,0.0,8.851,8.851,8.851,8.851,0.0
2005-10-19 13:50:00,19.14,19.15,19.14,19.15,200.0,8.8556,8.8603,8.8556,8.8603,200.0
2005-10-19 13:55:00,19.19,19.19,19.19,19.19,200.0,8.8788,8.8788,8.8788,8.8788,200.0
2005-10-19 14:00:00,19.22,19.22,19.22,19.22,200.0,8.8926,8.8926,8.8926,8.8926,200.0
2005-10-19 14:05:00,19.2,19.29,19.2,19.29,1900.0,8.8834,8.925,8.8834,8.925,1900.0
2005-10-19 14:10:00,19.25,19.29,19.25,19.27,1200.0,8.9065,8.925,8.9065,8.9158,1200.0
2005-10-19 14:15:00,19.27,19.27,19.27,19.27,200.0,8.9158,8.9158,8.9158,8.9158,200.0
2005-10-19 14:20:00,19.22,19.27,19.21,19.27,700.0,8.8926,8.9158,8.888,8.9158,700.0
2005-10-19 14:25:00,19.28,19.29,19.28,19.29,200.0,8.9204,8.925,8.9204,8.925,200.0
2005-10-19 14:30:00,19.29,19.32,19.24,19.32,1800.0,8.925,8.9389,8.9019,8.9389,1800.0
2005-10-19 14:35:00,19.32,19.35,19.32,19.35,200.0,8.9389,8.9528,8.9389,8.9528,200.0
2005-10-19 14:40:00,19.34,19.34,19.34,19.34,200.0,8.9482,8.9482,8.9482,8.9482,200.0
2005-10-19 14:45:00,19.34,19.34,19.25,19.25,1100.0,8.9482,8.9482,8.9065,8.9065,1100.0
2005-10-19 14:50:00,19.28,19.3,19.28,19.3,400.0,8.9204,8.9297,8.9204,8.9297,400.0
2005-10-19 14:55:00,19.31,19.32,19.31,19.32,400.0,8.9343,8.9389,8.9343,8.9389,400.0
2005-10-19 15:00:00,19.33,19.33,19.33,19.33,200.0,8.9435,8.9435,8.9435,8.9435,200.0
2005-10-19 15:05:00,19.34,19.34,19.34,19.34,100.0,8.9482,8.9482,8.9482,8.9482,100.0
2005-10-19 15:10:00,19.34,19.36,19.34,19.36,700.0,8.9482,8.9574,8.9482,8.9574,700.0
2005-10-19 15:15:00,19.36,19.36,19.36,19.36,900.0,8.9574,8.9574,8.9574,8.9574,900.0
2005-10-19 15:20:00,19.37,19.37,19.37,19.37,600.0,8.962,8.962,8.962,8.962,600.0
2005-10-19 15:25:00,19.38,19.47,19.38,19.47,1600.0,8.9667,9.0083,8.9667,9.0083,1600.0
2005-10-19 15:30:00,19.47,19.49,19.47,19.49,1600.0,9.0083,9.0176,9.0083,9.0176,1600.0
2005-10-19 15:35:00,19.49,19.5,19.42,19.42,1200.0,9.0176,9.0222,8.9852,8.9852,1200.0
2005-10-19 15:40:00,19.44,19.44,19.38,19.38,1100.0,8.9944,8.9944,8.9667,8.9667,1100.0
2005-10-19 15:45:00,19.48,19.48,19.48,19.48,600.0,9.0129,9.0129,9.0129,9.0129,600.0
2005-10-19 15:50:00,19.48,19.48,19.43,19.45,400.0,9.0129,9.0129,8.9898,8.9991,400.0
2005-10-19 15:55:00,19.45,19.45,19.45,19.45,0.0,8.9991,8.9991,8.9991,8.9991,0.0
2005-10-20 09:30:00,19.45,19.45,19.45,19.45,100.0,8.9991,8.9991,8.9991,8.9991,100.0
2005-10-20 09:35:00,19.41,19.41,19.41,19.41,100.0,8.9805,8.9805,8.9805,8.9805,100.0
2005-10-20 09:40:00,19.41,19.41,19.41,19.41,0.0,8.9805,8.9805,8.9805,8.9805,0.0
2005-10-20 09:45:00,19.41,19.41,19.41,19.41,300.0,8.9805,8.9805,8.9805,8.9805,300.0
2005-10-20 09:50:00,19.41,19.41,19.41,19.41,200.0,8.9805,8.9805,8.9805,8.9805,200.0
2005-10-20 09:55:00,19.41,19.41,19.41,19.41,100.0,8.9805,8.9805,8.9805,8.9805,100.0
2005-10-20 10:00:00,19.44,19.44,19.44,19.44,200.0,8.9944,8.9944,8.9944,8.9944,200.0
2005-10-20 10:05:00,19.42,19.42,19.42,19.42,100.0,8.9852,8.9852,8.9852,8.9852,100.0
2005-10-20 10:10:00,19.42,19.42,19.42,19.42,0.0,8.9852,8.9852,8.9852,8.9852,0.0
2005-10-20 10:15:00,19.46,19.46,19.42,19.46,400.0,9.0037,9.0037,8.9852,9.0037,400.0
2005-10-20 10:20:00,19.46,19.46,19.46,19.46,800.0,9.0037,9.0037,9.0037,9.0037,800.0
2005-10-20 10:25:00,19.46,19.49,19.46,19.46,1500.0,9.0037,9.0176,9.0037,9.0037,1500.0
2005-10-20 10:30:00,19.43,19.43,19.43,19.43,200.0,8.9898,8.9898,8.9898,8.9898,200.0
2005-10-20 10:35:00,19.42,19.42,19.41,19.41,300.0,8.9852,8.9852,8.9805,8.9805,300.0
2005-10-20 10:40:00,19.42,19.42,19.42,19.42,100.0,8.9852,8.9852,8.9852,8.9852,100.0
2005-10-20 10:45:00,19.42,19.42,19.42,19.42,0.0,8.9852,8.9852,8.9852,8.9852,0.0
2005-10-20 10:50:00,19.42,19.42,19.42,19.42,100.0,8.9852,8.9852,8.9852,8.9852,100.0
2005-10-20 10:55:00,19.43,19.43,19.43,19.43,100.0,8.9898,8.9898,8.9898,8.9898,100.0
2005-10-20 11:00:00,19.43,19.43,19.43,19.43,0.0,8.9898,8.9898,8.9898,8.9898,0.0
2005-10-20 11:05:00,19.43,19.43,19.43,19.43,0.0,8.9898,8.9898,8.9898,8.9898,0.0
2005-10-20 11:10:00,19.43,19.43,19.43,19.43,0.0,8.9898,8.9898,8.9898,8.9898,0.0
2005-10-20 11:15:00,19.38,19.4,19.38,19.4,300.0,8.9667,8.9759,8.9667,8.9759,300.0
2005-10-20 11:20:00,19.4,19.4,19.4,19.4,0.0,8.9759,8.9759,8.9759,8.9759,0.0
2005-10-20 11:25:00,19.42,19.42,19.42,19.42,400.0,8.9852,8.9852,8.9852,8.9852,400.0
2005-10-20 11:30:00,19.42,19.42,19.42,19.42,0.0,8.9852,8.9852,8.9852,8.9852,0.0
2005-10-20 11:35:00,19.43,19.43,19.4,19.4,600.0,8.9898,8.9898,8.9759,8.9759,600.0
2005-10-20 11:40:00,19.39,19.39,19.37,19.37,500.0,8.9713,8.9713,8.962,8.962,500.0
2005-10-20 11:45:00,19.37,19.37,19.37,19.37,0.0,8.962,8.962,8.962,8.962,0.0
2005-10-20 11:50:00,19.37,19.37,19.37,19.37,0.0,8.962,8.962,8.962,8.962,0.0
2005-10-20 11:55:00,19.36,19.36,19.36,19.36,200.0,8.9574,8.9574,8.9574,8.9574,200.0
2005-10-20 12:00:00,19.37,19.37,19.37,19.37,500.0,8.962,8.962,8.962,8.962,500.0
2005-10-20 12:05:00,19.34,19.35,19.34,19.35,900.0,8.9482,8.9528,8.9482,8.9528,900.0
2005-10-20 12:10:00,19.35,19.35,19.35,19.35,400.0,8.9528,8.9528,8.9528,8.9528,400.0
2005-10-20 12:15:00,19.35,19.35,19.35,19.35,0.0,8.9528,8.9528,8.9528,8.9528,0.0
2005-10-20 12:20:00,19.34,19.34,19.34,19.34,100.0,8.9482,8.9482,8.9482,8.9482,100.0
2005-10-20 12:25:00,19.34,19.35,19.34,19.35,300.0,8.9482,8.9528,8.9482,8.9528,300.0
2005-10-20 12:30:00,19.32,19.33,19.32,19.33,1700.0,8.9389,8.9435,8.9389,8.9435,1700.0
2005-10-20 12:35:00,19.35,19.36,19.35,19.36,400.0,8.9528,8.9574,8.9528,8.9574,400.0
2005-10-20 12:40:00,19.36,19.36,19.36,19.36,0.0,8.9574,8.9574,8.9574,8.9574,0.0
2005-10-20 12:45:00,19.36,19.36,19.36,19.36,0.0,8.9574,8.9574,8.9574,8.9574,0.0
2005-10-20 12:50:00,19.38,19.38,19.38,19.38,700.0,8.9667,8.9667,8.9667,8.9667,700.0
2005-10-20 12:55:00,19.36,19.36,19.36,19.36,100.0,8.9574,8.9574,8.9574,8.9574,100.0
2005-10-20 13:00:00,19.36,19.36,19.36,19.36,0.0,8.9574,8.9574,8.9574,8.9574,0.0
2005-10-20 13:05:00,19.38,19.38,19.38,19.38,100.0,8.9667,8.9667,8.9667,8.9667,100.0
2005-10-20 13:10:00,19.37,19.4,19.37,19.4,600.0,8.962,8.9759,8.962,8.9759,600.0
2005-10-20 13:15:00,19.4,19.4,19.4,19.4,0.0,8.9759,8.9759,8.9759,8.9759,0.0
2005-10-20 13:20:00,19.4,19.4,19.4,19.4,400.0,8.9759,8.9759,8.9759,8.9759,400.0
2005-10-20 13:25:00,19.4,19.4,19.4,19.4,0.0,8.9759,8.9759,8.9759,8.9759,0.0
2005-10-20 13:30:00,19.35,19.39,19.35,19.39,900.0,8.9528,8.9713,8.9528,8.9713,900.0
2005-10-20 13:35:00,19.37,19.37,19.37,19.37,400.0,8.962,8.962,8.962,8.962,400.0
2005-10-20 13:40:00,19.3,19.37,19.3,19.37,3700.0,8.9297,8.962,8.9297,8.962,3700.0
2005-10-20 13:45:00,19.33,19.33,19.33,19.33,100.0,8.9435,8.9435,8.9435,8.9435,100.0
2005-10-20 13:50:00,19.28,19.29,19.28,19.29,1300.0,8.9204,8.925,8.9204,8.925,1300.0
2005-10-20 13:55:00,19.3,19.3,19.26,19.26,400.0,8.9297,8.9297,8.9111,8.9111,400.0
2005-10-20 14:00:00,19.22,19.22,19.18,19.18,1000.0,8.8926,8.8926,8.8741,8.8741,1000.0
2005-10-20 14:05:00,19.19,19.25,19.19,19.25,800.0,8.8788,8.9065,8.8788,8.9065,800.0
2005-10-20 14:10:00,19.24,19.24,19.16,19.16,1700.0,8.9019,8.9019,8.8649,8.8649,1700.0
2005-10-20 14:15:00,19.16,19.16,19.15,19.15,400.0,8.8649,8.8649,8.8603,8.8603,400.0
2005-10-20 14:20:00,19.15,19.15,19.1,19.1,1500.0,8.8603,8.8603,8.8371,8.8371,1500.0
2005-10-20 14:25:00,19.1,19.1,19.07,19.07,1300.0,8.8371,8.8371,8.8232,8.8232,1300.0
2005-10-20 14:30:00,19.05,19.07,19.05,19.07,1100.0,8.814,8.8232,8.814,8.8232,1100.0
2005-10-20 14:35:00,19.06,19.06,19.06,19.06,200.0,8.8186,8.8186,8.8186,8.8186,200.0
2005-10-20 14:40:00,19.07,19.07,19.05,19.07,500.0,8.8232,8.8232,8.814,8.8232,500.0
2005-10-20 14:45:00,19.05,19.05,19.05,19.05,600.0,8.814,8.814,8.814,8.814,600.0
2005-10-20 14:50:00,19.05,19.05,19.03,19.03,1200.0,8.814,8.814,8.8047,8.8047,1200.0
2005-10-20 14:55:00,19.03,19.03,19.02,19.02,1800.0,8.8047,8.8047,8.8001,8.8001,1800.0
2005-10-20 15:00:00,19.02,19.05,19.02,19.05,1700.0,8.8001,8.814,8.8001,8.814,1700.0
2005-10-20 15:05:00,19.02,19.03,19.02,19.03,800.0,8.8001,8.8047,8.8001,8.8047,800.0
2005-10-20 15:10:00,19.04,19.04,19.03,19.03,800.0,8.8094,8.8094,8.8047,8.8047,800.0
2005-10-20 15:15:00,19.02,19.02,19.01,19.01,400.0,8.8001,8.8001,8.7955,8.7955,400.0
2005-10-20 15:20:00,19.01,19.01,19.0,19.01,4200.0,8.7955,8.7955,8.7909,8.7955,4200.0
2005-10-20 15:25:00,19.0,19.01,19.0,19.01,4900.0,8.7909,8.7955,8.7909,8.7955,4900.0
2005-10-20 15:30:00,19.01,19.05,19.01,19.05,1800.0,8.7955,8.814,8.7955,8.814,1800.0
2005-10-20 15:35:00,19.05,19.06,19.05,19.06,500.0,8.814,8.8186,8.814,8.8186,500.0
2005-10-20 15:40:00,19.04,19.04,19.03,19.03,700.0,8.8094,8.8094,8.8047,8.8047,700.0
2005-10-20 15:45:00,19.03,19.05,19.03,19.03,2200.0,8.8047,8.814,8.8047,8.8047,2200.0
2005-10-20 15:50:00,19.03,19.03,19.01,19.02,1200.0,8.8047,8.8047,8.7955,8.8001,1200.0
2005-10-20 15:55:00,19.01,19.1,19.01,19.1,8300.0,8.7955,8.8371,8.7955,8.8371,8300.0
2005-10-21 09:30:00,19.1,19.1,19.09,19.1,1400.0,8.8371,8.8371,8.8325,8.8371,1400.0
2005-10-21 09:35:00,19.2,19.23,19.2,19.23,1100.0,8.8834,8.8973,8.8834,8.8973,1100.0
2005-10-21 09:40:00,19.23,19.23,19.23,19.23,0.0,8.8973,8.8973,8.8973,8.8973,0.0
2005-10-21 09:45:00,19.16,19.16,19.16,19.16,100.0,8.8649,8.8649,8.8649,8.8649,100.0
2005-10-21 09:50:00,19.16,19.16,19.16,19.16,100.0,8.8649,8.8649,8.8649,8.8649,100.0
2005-10-21 09:55:00,19.16,19.16,19.16,19.16,0.0,8.8649,8.8649,8.8649,8.8649,0.0
2005-10-21 10:00:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-21 10:05:00,19.23,19.23,19.23,19.23,200.0,8.8973,8.8973,8.8973,8.8973,200.0
2005-10-21 10:10:00,19.26,19.26,19.26,19.26,300.0,8.9111,8.9111,8.9111,8.9111,300.0
2005-10-21 10:15:00,19.26,19.26,19.26,19.26,0.0,8.9111,8.9111,8.9111,8.9111,0.0
2005-10-21 10:20:00,19.27,19.27,19.27,19.27,100.0,8.9158,8.9158,8.9158,8.9158,100.0
2005-10-21 10:25:00,19.27,19.27,19.27,19.27,0.0,8.9158,8.9158,8.9158,8.9158,0.0
2005-10-21 10:30:00,19.27,19.28,19.24,19.28,900.0,8.9158,8.9204,8.9019,8.9204,900.0
2005-10-21 10:35:00,19.33,19.33,19.33,19.33,100.0,8.9435,8.9435,8.9435,8.9435,100.0
2005-10-21 10:40:00,19.33,19.33,19.33,19.33,0.0,8.9435,8.9435,8.9435,8.9435,0.0
2005-10-21 10:45:00,19.3,19.3,19.3,19.3,100.0,8.9297,8.9297,8.9297,8.9297,100.0
2005-10-21 10:50:00,19.31,19.34,19.31,19.34,1900.0,8.9343,8.9482,8.9343,8.9482,1900.0
2005-10-21 10:55:00,19.34,19.34,19.34,19.34,0.0,8.9482,8.9482,8.9482,8.9482,0.0
2005-10-21 11:00:00,19.34,19.34,19.34,19.34,0.0,8.9482,8.9482,8.9482,8.9482,0.0
2005-10-21 11:05:00,19.34,19.34,19.34,19.34,0.0,8.9482,8.9482,8.9482,8.9482,0.0
2005-10-21 11:10:00,19.34,19.41,19.34,19.41,600.0,8.9482,8.9805,8.9482,8.9805,600.0
2005-10-21 11:15:00,19.44,19.44,19.44,19.44,100.0,8.9944,8.9944,8.9944,8.9944,100.0
2005-10-21 11:20:00,19.49,19.49,19.48,19.48,200.0,9.0176,9.0176,9.0129,9.0129,200.0
2005-10-21 11:25:00,19.47,19.47,19.47,19.47,100.0,9.0083,9.0083,9.0083,9.0083,100.0
2005-10-21 11:30:00,19.47,19.47,19.47,19.47,0.0,9.0083,9.0083,9.0083,9.0083,0.0
2005-10-21 11:35:00,19.47,19.47,19.47,19.47,0.0,9.0083,9.0083,9.0083,9.0083,0.0
2005-10-21 11:40:00,19.39,19.39,19.39,19.39,100.0,8.9713,8.9713,8.9713,8.9713,100.0
2005-10-21 11:45:00,19.39,19.39,19.39,19.39,0.0,8.9713,8.9713,8.9713,8.9713,0.0
2005-10-21 11:50:00,19.39,19.39,19.39,19.39,0.0,8.9713,8.9713,8.9713,8.9713,0.0
2005-10-21 11:55:00,19.46,19.46,19.46,19.46,800.0,9.0037,9.0037,9.0037,9.0037,800.0
2005-10-21 12:00:00,19.46,19.46,19.46,19.46,0.0,9.0037,9.0037,9.0037,9.0037,0.0
2005-10-21 12:05:00,19.41,19.41,19.41,19.41,300.0,8.9805,8.9805,8.9805,8.9805,300.0
2005-10-21 12:10:00,19.45,19.49,19.45,19.49,300.0,8.9991,9.0176,8.9991,9.0176,300.0
2005-10-21 12:15:00,19.49,19.49,19.49,19.49,0.0,9.0176,9.0176,9.0176,9.0176,0.0
2005-10-21 12:20:00,19.49,19.49,19.49,19.49,0.0,9.0176,9.0176,9.0176,9.0176,0.0
2005-10-21 12:25:00,19.48,19.48,19.48,19.48,400.0,9.0129,9.0129,9.0129,9.0129,400.0
2005-10-21 12:30:00,19.48,19.48,19.48,19.48,0.0,9.0129,9.0129,9.0129,9.0129,0.0
2005-10-21 12:35:00,19.48,19.48,19.48,19.48,0.0,9.0129,9.0129,9.0129,9.0129,0.0
2005-10-21 12:40:00,19.48,19.48,19.41,19.41,1400.0,9.0129,9.0129,8.9805,8.9805,1400.0
2005-10-21 12:45:00,19.34,19.34,19.3,19.3,1200.0,8.9482,8.9482,8.9297,8.9297,1200.0
2005-10-21 12:50:00,19.31,19.32,19.3,19.32,1600.0,8.9343,8.9389,8.9297,8.9389,1600.0
2005-10-21 12:55:00,19.34,19.42,19.34,19.39,1500.0,8.9482,8.9852,8.9482,8.9713,1500.0
2005-10-21 13:00:00,19.39,19.39,19.3,19.3,1100.0,8.9713,8.9713,8.9297,8.9297,1100.0
2005-10-21 13:05:00,19.3,19.3,19.3,19.3,0.0,8.9297,8.9297,8.9297,8.9297,0.0
2005-10-21 13:10:00,19.3,19.3,19.3,19.3,0.0,8.9297,8.9297,8.9297,8.9297,0.0
2005-10-21 13:15:00,19.21,19.22,19.21,19.22,400.0,8.888,8.8926,8.888,8.8926,400.0
2005-10-21 13:20:00,19.22,19.22,19.22,19.22,600.0,8.8926,8.8926,8.8926,8.8926,600.0
2005-10-21 13:25:00,19.22,19.23,19.22,19.23,400.0,8.8926,8.8973,8.8926,8.8973,400.0
2005-10-21 13:30:00,19.31,19.31,19.26,19.26,600.0,8.9343,8.9343,8.9111,8.9111,600.0
2005-10-21 13:35:00,19.25,19.25,19.25,19.25,100.0,8.9065,8.9065,8.9065,8.9065,100.0
2005-10-21 13:40:00,19.25,19.25,19.24,19.24,200.0,8.9065,8.9065,8.9019,8.9019,200.0
2005-10-21 13:45:00,19.24,19.24,19.24,19.24,0.0,8.9019,8.9019,8.9019,8.9019,0.0
2005-10-21 13:50:00,19.21,19.21,19.14,19.15,1100.0,8.888,8.888,8.8556,8.8603,1100.0
2005-10-21 13:55:00,19.24,19.25,19.24,19.25,1700.0,8.9019,8.9065,8.9019,8.9065,1700.0
2005-10-21 14:00:00,19.23,19.26,19.23,19.26,200.0,8.8973,8.9111,8.8973,8.9111,200.0
2005-10-21 14:05:00,19.29,19.29,19.25,19.25,300.0,8.925,8.925,8.9065,8.9065,300.0
2005-10-21 14:10:00,19.2,19.29,19.2,19.29,400.0,8.8834,8.925,8.8834,8.925,400.0
2005-10-21 14:15:00,19.29,19.29,19.29,19.29,0.0,8.925,8.925,8.925,8.925,0.0
2005-10-21 14:20:00,19.3,19.3,19.29,19.29,1000.0,8.9297,8.9297,8.925,8.925,1000.0
2005-10-21 14:25:00,19.29,19.29,19.29,19.29,0.0,8.925,8.925,8.925,8.925,0.0
2005-10-21 14:30:00,19.34,19.34,19.34,19.34,200.0,8.9482,8.9482,8.9482,8.9482,200.0
2005-10-21 14:35:00,19.31,19.31,19.31,19.31,200.0,8.9343,8.9343,8.9343,8.9343,200.0
2005-10-21 14:40:00,19.28,19.28,19.28,19.28,500.0,8.9204,8.9204,8.9204,8.9204,500.0
2005-10-21 14:45:00,19.28,19.28,19.28,19.28,0.0,8.9204,8.9204,8.9204,8.9204,0.0
2005-10-21 14:50:00,19.28,19.28,19.28,19.28,0.0,8.9204,8.9204,8.9204,8.9204,0.0
2005-10-21 14:55:00,19.32,19.32,19.32,19.32,800.0,8.9389,8.9389,8.9389,8.9389,800.0
2005-10-21 15:00:00,19.31,19.32,19.31,19.32,500.0,8.9343,8.9389,8.9343,8.9389,500.0
2005-10-21 15:05:00,19.31,19.31,19.29,19.29,400.0,8.9343,8.9343,8.925,8.925,400.0
2005-10-21 15:10:00,19.29,19.29,19.29,19.29,0.0,8.925,8.925,8.925,8.925,0.0
2005-10-21 15:15:00,19.31,19.31,19.31,19.31,100.0,8.9343,8.9343,8.9343,8.9343,100.0
2005-10-21 15:20:00,19.33,19.33,19.33,19.33,200.0,8.9435,8.9435,8.9435,8.9435,200.0
2005-10-21 15:25:00,19.33,19.33,19.33,19.33,200.0,8.9435,8.9435,8.9435,8.9435,200.0
2005-10-21 15:30:00,19.37,19.47,19.37,19.47,2700.0,8.962,9.0083,8.962,9.0083,2700.0
2005-10-21 15:35:00,19.47,19.47,19.47,19.47,100.0,9.0083,9.0083,9.0083,9.0083,100.0
2005-10-21 15:40:00,19.47,19.47,19.45,19.45,300.0,9.0083,9.0083,8.9991,8.9991,300.0
2005-10-21 15:45:00,19.46,19.46,19.46,19.46,400.0,9.0037,9.0037,9.0037,9.0037,400.0
2005-10-21 15:50:00,19.46,19.46,19.46,19.46,100.0,9.0037,9.0037,9.0037,9.0037,100.0
2005-10-21 15:55:00,19.46,19.46,19.46,19.46,200.0,9.0037,9.0037,9.0037,9.0037,200.0
2005-10-24 09:30:00,19.51,19.53,19.51,19.53,400.0,9.0268,9.0361,9.0268,9.0361,400.0
2005-10-24 09:35:00,19.57,19.57,19.57,19.57,100.0,9.0546,9.0546,9.0546,9.0546,100.0
2005-10-24 09:40:00,19.55,19.69,19.55,19.69,400.0,9.0453,9.1101,9.0453,9.1101,400.0
2005-10-24 09:45:00,19.7,19.75,19.69,19.7,7000.0,9.1147,9.1379,9.1101,9.1147,7000.0
2005-10-24 09:50:00,19.7,19.7,19.7,19.7,0.0,9.1147,9.1147,9.1147,9.1147,0.0
2005-10-24 09:55:00,19.72,19.73,19.72,19.73,700.0,9.124,9.1286,9.124,9.1286,700.0
2005-10-24 10:00:00,19.73,19.73,19.73,19.73,0.0,9.1286,9.1286,9.1286,9.1286,0.0
2005-10-24 10:05:00,19.66,19.67,19.66,19.67,300.0,9.0962,9.1008,9.0962,9.1008,300.0
2005-10-24 10:10:00,19.67,19.67,19.67,19.67,100.0,9.1008,9.1008,9.1008,9.1008,100.0
2005-10-24 10:15:00,19.62,19.62,19.62,19.62,100.0,9.0777,9.0777,9.0777,9.0777,100.0
2005-10-24 10:20:00,19.68,19.69,19.68,19.69,200.0,9.1055,9.1101,9.1055,9.1101,200.0
2005-10-24 10:25:00,19.69,19.69,19.69,19.69,0.0,9.1101,9.1101,9.1101,9.1101,0.0
2005-10-24 10:30:00,19.66,19.69,19.66,19.69,2000.0,9.0962,9.1101,9.0962,9.1101,2000.0
2005-10-24 10:35:00,19.69,19.69,19.65,19.65,1000.0,9.1101,9.1101,9.0916,9.0916,1000.0
2005-10-24 10:40:00,19.69,19.69,19.6,19.68,1800.0,9.1101,9.1101,9.0685,9.1055,1800.0
2005-10-24 10:45:00,19.64,19.66,19.64,19.66,400.0,9.087,9.0962,9.087,9.0962,400.0
2005-10-24 10:50:00,19.65,19.66,19.65,19.66,200.0,9.0916,9.0962,9.0916,9.0962,200.0
2005-10-24 10:55:00,19.66,19.66,19.66,19.66,0.0,9.0962,9.0962,9.0962,9.0962,0.0
2005-10-24 11:00:00,19.66,19.66,19.66,19.66,0.0,9.0962,9.0962,9.0962,9.0962,0.0
2005-10-24 11:05:00,19.66,19.66,19.66,19.66,0.0,9.0962,9.0962,9.0962,9.0962,0.0
2005-10-24 11:10:00,19.66,19.66,19.66,19.66,0.0,9.0962,9.0962,9.0962,9.0962,0.0
2005-10-24 11:15:00,19.65,19.65,19.64,19.64,4900.0,9.0916,9.0916,9.087,9.087,4900.0
2005-10-24 11:20:00,19.63,19.65,19.6,19.61,3000.0,9.0823,9.0916,9.0685,9.0731,3000.0
2005-10-24 11:25:00,19.64,19.64,19.64,19.64,500.0,9.087,9.087,9.087,9.087,500.0
2005-10-24 11:30:00,19.65,19.65,19.56,19.6,700.0,9.0916,9.0916,9.05,9.0685,700.0
2005-10-24 11:35:00,19.61,19.61,19.61,19.61,100.0,9.0731,9.0731,9.0731,9.0731,100.0
2005-10-24 11:40:00,19.61,19.61,19.61,19.61,0.0,9.0731,9.0731,9.0731,9.0731,0.0
2005-10-24 11:45:00,19.63,19.64,19.61,19.61,300.0,9.0823,9.087,9.0731,9.0731,300.0
2005-10-24 11:50:00,19.63,19.63,19.61,19.62,600.0,9.0823,9.0823,9.0731,9.0777,600.0
2005-10-24 11:55:00,19.62,19.62,19.62,19.62,0.0,9.0777,9.0777,9.0777,9.0777,0.0
2005-10-24 12:00:00,19.61,19.65,19.6,19.62,900.0,9.0731,9.0916,9.0685,9.0777,900.0
2005-10-24 12:05:00,19.64,19.65,19.64,19.65,1200.0,9.087,9.0916,9.087,9.0916,1200.0
2005-10-24 12:10:00,19.65,19.65,19.65,19.65,100.0,9.0916,9.0916,9.0916,9.0916,100.0
2005-10-24 12:15:00,19.6,19.6,19.6,19.6,100.0,9.0685,9.0685,9.0685,9.0685,100.0
2005-10-24 12:20:00,19.61,19.64,19.61,19.64,300.0,9.0731,9.087,9.0731,9.087,300.0
2005-10-24 12:25:00,19.64,19.65,19.63,19.64,1400.0,9.087,9.0916,9.0823,9.087,1400.0
2005-10-24 12:30:00,19.6,19.65,19.58,19.58,300.0,9.0685,9.0916,9.0592,9.0592,300.0
2005-10-24 12:35:00,19.58,19.58,19.58,19.58,0.0,9.0592,9.0592,9.0592,9.0592,0.0
2005-10-24 12:40:00,19.58,19.58,19.58,19.58,0.0,9.0592,9.0592,9.0592,9.0592,0.0
2005-10-24 12:45:00,19.58,19.58,19.58,19.58,0.0,9.0592,9.0592,9.0592,9.0592,0.0
2005-10-24 12:50:00,19.6,19.6,19.6,19.6,100.0,9.0685,9.0685,9.0685,9.0685,100.0
2005-10-24 12:55:00,19.57,19.57,19.57,19.57,200.0,9.0546,9.0546,9.0546,9.0546,200.0
2005-10-24 13:00:00,19.57,19.57,19.57,19.57,0.0,9.0546,9.0546,9.0546,9.0546,0.0
2005-10-24 13:05:00,19.53,19.59,19.53,19.59,400.0,9.0361,9.0638,9.0361,9.0638,400.0
2005-10-24 13:10:00,19.59,19.65,19.58,19.65,12100.0,9.0638,9.0916,9.0592,9.0916,12100.0
2005-10-24 13:15:00,19.65,19.65,19.63,19.63,200.0,9.0916,9.0916,9.0823,9.0823,200.0
2005-10-24 13:20:00,19.63,19.63,19.63,19.63,0.0,9.0823,9.0823,9.0823,9.0823,0.0
2005-10-24 13:25:00,19.63,19.63,19.63,19.63,0.0,9.0823,9.0823,9.0823,9.0823,0.0
2005-10-24 13:30:00,19.61,19.66,19.6,19.66,900.0,9.0731,9.0962,9.0685,9.0962,900.0
2005-10-24 13:35:00,19.63,19.68,19.63,19.64,400.0,9.0823,9.1055,9.0823,9.087,400.0
2005-10-24 13:40:00,19.67,19.67,19.67,19.67,100.0,9.1008,9.1008,9.1008,9.1008,100.0
2005-10-24 13:45:00,19.63,19.63,19.63,19.63,200.0,9.0823,9.0823,9.0823,9.0823,200.0
2005-10-24 13:50:00,19.63,19.63,19.63,19.63,0.0,9.0823,9.0823,9.0823,9.0823,0.0
2005-10-24 13:55:00,19.64,19.67,19.61,19.66,600.0,9.087,9.1008,9.0731,9.0962,600.0
2005-10-24 14:00:00,19.66,19.66,19.66,19.66,100.0,9.0962,9.0962,9.0962,9.0962,100.0
2005-10-24 14:05:00,19.6,19.6,19.6,19.6,100.0,9.0685,9.0685,9.0685,9.0685,100.0
2005-10-24 14:10:00,19.57,19.58,19.57,19.58,300.0,9.0546,9.0592,9.0546,9.0592,300.0
2005-10-24 14:15:00,19.54,19.54,19.54,19.54,200.0,9.0407,9.0407,9.0407,9.0407,200.0
2005-10-24 14:20:00,19.55,19.56,19.55,19.56,400.0,9.0453,9.05,9.0453,9.05,400.0
2005-10-24 14:25:00,19.56,19.59,19.51,19.59,1200.0,9.05,9.0638,9.0268,9.0638,1200.0
2005-10-24 14:30:00,19.59,19.6,19.57,19.57,400.0,9.0638,9.0685,9.0546,9.0546,400.0
2005-10-24 14:35:00,19.58,19.58,19.58,19.58,200.0,9.0592,9.0592,9.0592,9.0592,200.0
2005-10-24 14:40:00,19.58,19.58,19.58,19.58,0.0,9.0592,9.0592,9.0592,9.0592,0.0
2005-10-24 14:45:00,19.56,19.58,19.54,19.54,600.0,9.05,9.0592,9.0407,9.0407,600.0
2005-10-24 14:50:00,19.52,19.59,19.5,19.59,800.0,9.0314,9.0638,9.0222,9.0638,800.0
2005-10-24 14:55:00,19.59,19.59,19.55,19.55,400.0,9.0638,9.0638,9.0453,9.0453,400.0
2005-10-24 15:00:00,19.54,19.6,19.53,19.58,600.0,9.0407,9.0685,9.0361,9.0592,600.0
2005-10-24 15:05:00,19.57,19.59,19.57,19.59,2300.0,9.0546,9.0638,9.0546,9.0638,2300.0
2005-10-24 15:10:00,19.59,19.59,19.59,19.59,200.0,9.0638,9.0638,9.0638,9.0638,200.0
2005-10-24 15:15:00,19.56,19.56,19.56,19.56,200.0,9.05,9.05,9.05,9.05,200.0
2005-10-24 15:20:00,19.57,19.6,19.57,19.58,400.0,9.0546,9.0685,9.0546,9.0592,400.0
2005-10-24 15:25:00,19.57,19.58,19.55,19.58,900.0,9.0546,9.0592,9.0453,9.0592,900.0
2005-10-24 15:30:00,19.58,19.58,19.54,19.54,400.0,9.0592,9.0592,9.0407,9.0407,400.0
2005-10-24 15:35:00,19.54,19.55,19.54,19.55,600.0,9.0407,9.0453,9.0407,9.0453,600.0
2005-10-24 15:40:00,19.54,19.64,19.54,19.59,3300.0,9.0407,9.087,9.0407,9.0638,3300.0
2005-10-24 15:45:00,19.56,19.57,19.55,19.56,3300.0,9.05,9.0546,9.0453,9.05,3300.0
2005-10-24 15:50:00,19.64,19.67,19.58,19.67,4600.0,9.087,9.1008,9.0592,9.1008,4600.0
2005-10-24 15:55:00,19.67,19.67,19.58,19.59,11000.0,9.1008,9.1008,9.0592,9.0638,11000.0
2005-10-25 09:30:00,19.6,19.6,19.5,19.5,1800.0,9.0685,9.0685,9.0222,9.0222,1800.0
2005-10-25 09:35:00,19.55,19.55,19.48,19.48,500.0,9.0453,9.0453,9.0129,9.0129,500.0
2005-10-25 09:40:00,19.49,19.5,19.49,19.5,1200.0,9.0176,9.0222,9.0176,9.0222,1200.0
2005-10-25 09:45:00,19.45,19.45,19.45,19.45,200.0,8.9991,8.9991,8.9991,8.9991,200.0
2005-10-25 09:50:00,19.5,19.5,19.46,19.47,2200.0,9.0222,9.0222,9.0037,9.0083,2200.0
2005-10-25 09:55:00,19.47,19.49,19.47,19.49,400.0,9.0083,9.0176,9.0083,9.0176,400.0
2005-10-25 10:00:00,19.54,19.54,19.48,19.52,2900.0,9.0407,9.0407,9.0129,9.0314,2900.0
2005-10-25 10:05:00,19.47,19.47,19.47,19.47,200.0,9.0083,9.0083,9.0083,9.0083,200.0
2005-10-25 10:10:00,19.52,19.52,19.52,19.52,800.0,9.0314,9.0314,9.0314,9.0314,800.0
2005-10-25 10:15:00,19.54,19.54,19.54,19.54,100.0,9.0407,9.0407,9.0407,9.0407,100.0
2005-10-25 10:20:00,19.53,19.53,19.52,19.52,1100.0,9.0361,9.0361,9.0314,9.0314,1100.0
2005-10-25 10:25:00,19.52,19.55,19.52,19.55,400.0,9.0314,9.0453,9.0314,9.0453,400.0
2005-10-25 10:30:00,19.56,19.57,19.56,19.57,400.0,9.05,9.0546,9.05,9.0546,400.0
2005-10-25 10:35:00,19.58,19.59,19.51,19.51,4600.0,9.0592,9.0638,9.0268,9.0268,4600.0
2005-10-25 10:40:00,19.51,19.51,19.51,19.51,400.0,9.0268,9.0268,9.0268,9.0268,400.0
2005-10-25 10:45:00,19.54,19.54,19.54,19.54,100.0,9.0407,9.0407,9.0407,9.0407,100.0
2005-10-25 10:50:00,19.55,19.56,19.55,19.56,1700.0,9.0453,9.05,9.0453,9.05,1700.0
2005-10-25 10:55:00,19.56,19.56,19.51,19.54,2400.0,9.05,9.05,9.0268,9.0407,2400.0
2005-10-25 11:00:00,19.48,19.49,19.48,19.49,400.0,9.0129,9.0176,9.0129,9.0176,400.0
2005-10-25 11:05:00,19.52,19.52,19.52,19.52,100.0,9.0314,9.0314,9.0314,9.0314,100.0
2005-10-25 11:10:00,19.52,19.52,19.47,19.48,1100.0,9.0314,9.0314,9.0083,9.0129,1100.0
2005-10-25 11:15:00,19.47,19.48,19.47,19.48,200.0,9.0083,9.0129,9.0083,9.0129,200.0
2005-10-25 11:20:00,19.48,19.48,19.47,19.47,1800.0,9.0129,9.0129,9.0083,9.0083,1800.0
2005-10-25 11:25:00,19.43,19.48,19.43,19.48,700.0,8.9898,9.0129,8.9898,9.0129,700.0
2005-10-25 11:30:00,19.48,19.52,19.48,19.52,400.0,9.0129,9.0314,9.0129,9.0314,400.0
2005-10-25 11:35:00,19.54,19.54,19.54,19.54,300.0,9.0407,9.0407,9.0407,9.0407,300.0
2005-10-25 11:40:00,19.54,19.56,19.54,19.56,1400.0,9.0407,9.05,9.0407,9.05,1400.0
2005-10-25 11:45:00,19.56,19.56,19.5,19.52,5700.0,9.05,9.05,9.0222,9.0314,5700.0
2005-10-25 11:50:00,19.52,19.53,19.5,19.5,300.0,9.0314,9.0361,9.0222,9.0222,300.0
2005-10-25 11:55:00,19.51,19.51,19.51,19.51,100.0,9.0268,9.0268,9.0268,9.0268,100.0
2005-10-25 12:00:00,19.48,19.51,19.48,19.51,1300.0,9.0129,9.0268,9.0129,9.0268,1300.0
2005-10-25 12:05:00,19.51,19.54,19.51,19.54,200.0,9.0268,9.0407,9.0268,9.0407,200.0
2005-10-25 12:10:00,19.53,19.55,19.53,19.55,300.0,9.0361,9.0453,9.0361,9.0453,300.0
2005-10-25 12:15:00,19.51,19.51,19.48,19.51,1500.0,9.0268,9.0268,9.0129,9.0268,1500.0
2005-10-25 12:20:00,19.51,19.51,19.51,19.51,0.0,9.0268,9.0268,9.0268,9.0268,0.0
2005-10-25 12:25:00,19.51,19.51,19.51,19.51,0.0,9.0268,9.0268,9.0268,9.0268,0.0
2005-10-25 12:30:00,19.5,19.5,19.45,19.46,800.0,9.0222,9.0222,8.9991,9.0037,800.0
2005-10-25 12:35:00,19.46,19.46,19.46,19.46,200.0,9.0037,9.0037,9.0037,9.0037,200.0
2005-10-25 12:40:00,19.44,19.46,19.44,19.46,300.0,8.9944,9.0037,8.9944,9.0037,300.0
2005-10-25 12:45:00,19.46,19.46,19.46,19.46,0.0,9.0037,9.0037,9.0037,9.0037,0.0
2005-10-25 12:50:00,19.49,19.49,19.49,19.49,500.0,9.0176,9.0176,9.0176,9.0176,500.0
2005-10-25 12:55:00,19.47,19.48,19.47,19.48,300.0,9.0083,9.0129,9.0083,9.0129,300.0
2005-10-25 13:00:00,19.5,19.51,19.49,19.49,2600.0,9.0222,9.0268,9.0176,9.0176,2600.0
2005-10-25 13:05:00,19.53,19.53,19.53,19.53,900.0,9.0361,9.0361,9.0361,9.0361,900.0
2005-10-25 13:10:00,19.54,19.54,19.49,19.49,3400.0,9.0407,9.0407,9.0176,9.0176,3400.0
2005-10-25 13:15:00,19.49,19.49,19.49,19.49,0.0,9.0176,9.0176,9.0176,9.0176,0.0
2005-10-25 13:20:00,19.5,19.5,19.5,19.5,400.0,9.0222,9.0222,9.0222,9.0222,400.0
2005-10-25 13:25:00,19.54,19.54,19.54,19.54,800.0,9.0407,9.0407,9.0407,9.0407,800.0
2005-10-25 13:30:00,19.52,19.52,19.47,19.47,1600.0,9.0314,9.0314,9.0083,9.0083,1600.0
2005-10-25 13:35:00,19.47,19.47,19.47,19.47,0.0,9.0083,9.0083,9.0083,9.0083,0.0
2005-10-25 13:40:00,19.47,19.47,19.44,19.45,1100.0,9.0083,9.0083,8.9944,8.9991,1100.0
2005-10-25 13:45:00,19.45,19.45,19.45,19.45,0.0,8.9991,8.9991,8.9991,8.9991,0.0
2005-10-25 13:50:00,19.45,19.47,19.45,19.47,500.0,8.9991,9.0083,8.9991,9.0083,500.0
2005-10-25 13:55:00,19.47,19.49,19.47,19.49,200.0,9.0083,9.0176,9.0083,9.0176,200.0
2005-10-25 14:00:00,19.49,19.5,19.49,19.5,1800.0,9.0176,9.0222,9.0176,9.0222,1800.0
2005-10-25 14:05:00,19.46,19.46,19.46,19.46,200.0,9.0037,9.0037,9.0037,9.0037,200.0
2005-10-25 14:10:00,19.47,19.52,19.47,19.52,900.0,9.0083,9.0314,9.0083,9.0314,900.0
2005-10-25 14:15:00,19.54,19.54,19.54,19.54,600.0,9.0407,9.0407,9.0407,9.0407,600.0
2005-10-25 14:20:00,19.53,19.53,19.53,19.53,200.0,9.0361,9.0361,9.0361,9.0361,200.0
2005-10-25 14:25:00,19.49,19.49,19.49,19.49,900.0,9.0176,9.0176,9.0176,9.0176,900.0
2005-10-25 14:30:00,19.5,19.5,19.5,19.5,300.0,9.0222,9.0222,9.0222,9.0222,300.0
2005-10-25 14:35:00,19.5,19.51,19.5,19.51,400.0,9.0222,9.0268,9.0222,9.0268,400.0
2005-10-25 14:40:00,19.51,19.52,19.51,19.52,300.0,9.0268,9.0314,9.0268,9.0314,300.0
2005-10-25 14:45:00,19.53,19.53,19.53,19.53,1500.0,9.0361,9.0361,9.0361,9.0361,1500.0
2005-10-25 14:50:00,19.53,19.53,19.53,19.53,2600.0,9.0361,9.0361,9.0361,9.0361,2600.0
2005-10-25 14:55:00,19.53,19.54,19.53,19.54,500.0,9.0361,9.0407,9.0361,9.0407,500.0
2005-10-25 15:00:00,19.53,19.53,19.53,19.53,300.0,9.0361,9.0361,9.0361,9.0361,300.0
2005-10-25 15:05:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-25 15:10:00,19.52,19.52,19.48,19.48,2400.0,9.0314,9.0314,9.0129,9.0129,2400.0
2005-10-25 15:15:00,19.49,19.49,19.49,19.49,200.0,9.0176,9.0176,9.0176,9.0176,200.0
2005-10-25 15:20:00,19.49,19.49,19.47,19.49,1100.0,9.0176,9.0176,9.0083,9.0176,1100.0
2005-10-25 15:25:00,19.49,19.49,19.49,19.49,300.0,9.0176,9.0176,9.0176,9.0176,300.0
2005-10-25 15:30:00,19.49,19.5,19.49,19.5,1300.0,9.0176,9.0222,9.0176,9.0222,1300.0
2005-10-25 15:35:00,19.5,19.5,19.5,19.5,600.0,9.0222,9.0222,9.0222,9.0222,600.0
2005-10-25 15:40:00,19.5,19.57,19.5,19.54,2800.0,9.0222,9.0546,9.0222,9.0407,2800.0
2005-10-25 15:45:00,19.5,19.51,19.5,19.51,300.0,9.0222,9.0268,9.0222,9.0268,300.0
2005-10-25 15:50:00,19.51,19.52,19.51,19.52,1100.0,9.0268,9.0314,9.0268,9.0314,1100.0
2005-10-25 15:55:00,19.52,19.52,19.52,19.52,1600.0,9.0314,9.0314,9.0314,9.0314,1600.0
2005-10-26 09:30:00,19.5,19.5,19.5,19.5,100.0,9.0222,9.0222,9.0222,9.0222,100.0
2005-10-26 09:35:00,19.5,19.5,19.5,19.5,100.0,9.0222,9.0222,9.0222,9.0222,100.0
2005-10-26 09:40:00,19.5,19.5,19.5,19.5,0.0,9.0222,9.0222,9.0222,9.0222,0.0
2005-10-26 09:45:00,19.5,19.5,19.5,19.5,0.0,9.0222,9.0222,9.0222,9.0222,0.0
2005-10-26 09:50:00,19.5,19.5,19.5,19.5,0.0,9.0222,9.0222,9.0222,9.0222,0.0
2005-10-26 09:55:00,19.5,19.5,19.5,19.5,100.0,9.0222,9.0222,9.0222,9.0222,100.0
2005-10-26 10:00:00,19.5,19.5,19.5,19.5,0.0,9.0222,9.0222,9.0222,9.0222,0.0
2005-10-26 10:05:00,19.5,19.5,19.5,19.5,0.0,9.0222,9.0222,9.0222,9.0222,0.0
2005-10-26 10:10:00,19.51,19.51,19.47,19.5,500.0,9.0268,9.0268,9.0083,9.0222,500.0
2005-10-26 10:15:00,19.5,19.51,19.5,19.51,200.0,9.0222,9.0268,9.0222,9.0268,200.0
2005-10-26 10:20:00,19.53,19.53,19.53,19.53,100.0,9.0361,9.0361,9.0361,9.0361,100.0
2005-10-26 10:25:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-26 10:30:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-26 10:35:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-26 10:40:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-26 10:45:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-26 10:50:00,19.52,19.52,19.52,19.52,100.0,9.0314,9.0314,9.0314,9.0314,100.0
2005-10-26 10:55:00,19.48,19.48,19.48,19.48,300.0,9.0129,9.0129,9.0129,9.0129,300.0
2005-10-26 11:00:00,19.48,19.48,19.48,19.48,0.0,9.0129,9.0129,9.0129,9.0129,0.0
2005-10-26 11:05:00,19.45,19.45,19.41,19.41,400.0,8.9991,8.9991,8.9805,8.9805,400.0
2005-10-26 11:10:00,19.44,19.44,19.41,19.41,200.0,8.9944,8.9944,8.9805,8.9805,200.0
2005-10-26 11:15:00,19.41,19.41,19.41,19.41,0.0,8.9805,8.9805,8.9805,8.9805,0.0
2005-10-26 11:20:00,19.42,19.49,19.42,19.49,600.0,8.9852,9.0176,8.9852,9.0176,600.0
2005-10-26 11:25:00,19.46,19.5,19.46,19.5,700.0,9.0037,9.0222,9.0037,9.0222,700.0
2005-10-26 11:30:00,19.49,19.49,19.42,19.44,700.0,9.0176,9.0176,8.9852,8.9944,700.0
2005-10-26 11:35:00,19.43,19.43,19.43,19.43,100.0,8.9898,8.9898,8.9898,8.9898,100.0
2005-10-26 11:40:00,19.4,19.43,19.4,19.43,200.0,8.9759,8.9898,8.9759,8.9898,200.0
2005-10-26 11:45:00,19.43,19.44,19.39,19.39,1100.0,8.9898,8.9944,8.9713,8.9713,1100.0
2005-10-26 11:50:00,19.39,19.39,19.39,19.39,0.0,8.9713,8.9713,8.9713,8.9713,0.0
2005-10-26 11:55:00,19.37,19.37,19.37,19.37,100.0,8.962,8.962,8.962,8.962,100.0
2005-10-26 12:00:00,19.37,19.37,19.37,19.37,0.0,8.962,8.962,8.962,8.962,0.0
2005-10-26 12:05:00,19.36,19.36,19.36,19.36,100.0,8.9574,8.9574,8.9574,8.9574,100.0
2005-10-26 12:10:00,19.36,19.36,19.36,19.36,0.0,8.9574,8.9574,8.9574,8.9574,0.0
2005-10-26 12:15:00,19.4,19.4,19.4,19.4,100.0,8.9759,8.9759,8.9759,8.9759,100.0
2005-10-26 12:20:00,19.41,19.45,19.41,19.44,1500.0,8.9805,8.9991,8.9805,8.9944,1500.0
2005-10-26 12:25:00,19.44,19.44,19.44,19.44,0.0,8.9944,8.9944,8.9944,8.9944,0.0
2005-10-26 12:30:00,19.45,19.45,19.45,19.45,500.0,8.9991,8.9991,8.9991,8.9991,500.0
2005-10-26 12:35:00,19.44,19.44,19.42,19.42,200.0,8.9944,8.9944,8.9852,8.9852,200.0
2005-10-26 12:40:00,19.41,19.41,19.41,19.41,200.0,8.9805,8.9805,8.9805,8.9805,200.0
2005-10-26 12:45:00,19.41,19.41,19.4,19.4,500.0,8.9805,8.9805,8.9759,8.9759,500.0
2005-10-26 12:50:00,19.4,19.4,19.4,19.4,0.0,8.9759,8.9759,8.9759,8.9759,0.0
2005-10-26 12:55:00,19.42,19.42,19.42,19.42,300.0,8.9852,8.9852,8.9852,8.9852,300.0
2005-10-26 13:00:00,19.42,19.42,19.42,19.42,100.0,8.9852,8.9852,8.9852,8.9852,100.0
2005-10-26 13:05:00,19.4,19.4,19.4,19.4,100.0,8.9759,8.9759,8.9759,8.9759,100.0
2005-10-26 13:10:00,19.4,19.4,19.4,19.4,0.0,8.9759,8.9759,8.9759,8.9759,0.0
2005-10-26 13:15:00,19.4,19.4,19.4,19.4,1000.0,8.9759,8.9759,8.9759,8.9759,1000.0
2005-10-26 13:20:00,19.4,19.41,19.25,19.27,2200.0,8.9759,8.9805,8.9065,8.9158,2200.0
2005-10-26 13:25:00,19.21,19.21,19.2,19.2,400.0,8.888,8.888,8.8834,8.8834,400.0
2005-10-26 13:30:00,19.21,19.21,19.21,19.21,100.0,8.888,8.888,8.888,8.888,100.0
2005-10-26 13:35:00,19.16,19.16,19.15,19.15,600.0,8.8649,8.8649,8.8603,8.8603,600.0
2005-10-26 13:40:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-26 13:45:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-26 13:50:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-26 13:55:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-26 14:00:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-26 14:05:00,19.08,19.11,19.08,19.11,900.0,8.8279,8.8417,8.8279,8.8417,900.0
2005-10-26 14:10:00,19.11,19.11,19.11,19.11,0.0,8.8417,8.8417,8.8417,8.8417,0.0
2005-10-26 14:15:00,19.07,19.16,19.07,19.16,900.0,8.8232,8.8649,8.8232,8.8649,900.0
2005-10-26 14:20:00,19.16,19.16,19.16,19.16,600.0,8.8649,8.8649,8.8649,8.8649,600.0
2005-10-26 14:25:00,19.16,19.16,19.16,19.16,200.0,8.8649,8.8649,8.8649,8.8649,200.0
2005-10-26 14:30:00,19.13,19.13,19.07,19.07,500.0,8.851,8.851,8.8232,8.8232,500.0
2005-10-26 14:35:00,19.07,19.07,19.07,19.07,0.0,8.8232,8.8232,8.8232,8.8232,0.0
2005-10-26 14:40:00,19.05,19.05,19.05,19.05,100.0,8.814,8.814,8.814,8.814,100.0
2005-10-26 14:45:00,19.05,19.06,19.05,19.06,600.0,8.814,8.8186,8.814,8.8186,600.0
2005-10-26 14:50:00,19.06,19.06,19.06,19.06,0.0,8.8186,8.8186,8.8186,8.8186,0.0
2005-10-26 14:55:00,19.03,19.03,19.01,19.01,500.0,8.8047,8.8047,8.7955,8.7955,500.0
2005-10-26 15:00:00,19.01,19.02,19.01,19.02,200.0,8.7955,8.8001,8.7955,8.8001,200.0
2005-10-26 15:05:00,19.05,19.05,19.0,19.04,2600.0,8.814,8.814,8.7909,8.8094,2600.0
2005-10-26 15:10:00,19.04,19.04,19.0,19.0,1200.0,8.8094,8.8094,8.7909,8.7909,1200.0
2005-10-26 15:15:00,19.01,19.07,19.01,19.07,1700.0,8.7955,8.8232,8.7955,8.8232,1700.0
2005-10-26 15:20:00,19.07,19.07,19.07,19.07,0.0,8.8232,8.8232,8.8232,8.8232,0.0
2005-10-26 15:25:00,19.08,19.08,19.04,19.04,400.0,8.8279,8.8279,8.8094,8.8094,400.0
2005-10-26 15:30:00,19.06,19.06,19.01,19.01,900.0,8.8186,8.8186,8.7955,8.7955,900.0
2005-10-26 15:35:00,19.03,19.03,19.0,19.0,200.0,8.8047,8.8047,8.7909,8.7909,200.0
2005-10-26 15:40:00,18.97,18.97,18.97,18.97,100.0,8.777,8.777,8.777,8.777,100.0
2005-10-26 15:45:00,18.94,18.98,18.94,18.94,700.0,8.7631,8.7816,8.7631,8.7631,700.0
2005-10-26 15:50:00,18.94,18.96,18.92,18.96,1700.0,8.7631,8.7723,8.7538,8.7723,1700.0
2005-10-26 15:55:00,18.96,19.05,18.96,19.05,7800.0,8.7723,8.814,8.7723,8.814,7800.0
2005-10-27 09:30:00,19.1,19.1,19.1,19.1,1200.0,8.8371,8.8371,8.8371,8.8371,1200.0
2005-10-27 09:35:00,19.11,19.11,19.05,19.09,1100.0,8.8417,8.8417,8.814,8.8325,1100.0
2005-10-27 09:40:00,19.09,19.1,19.09,19.1,1600.0,8.8325,8.8371,8.8325,8.8371,1600.0
2005-10-27 09:45:00,19.1,19.1,19.1,19.1,1000.0,8.8371,8.8371,8.8371,8.8371,1000.0
2005-10-27 09:50:00,19.1,19.1,19.1,19.1,1600.0,8.8371,8.8371,8.8371,8.8371,1600.0
2005-10-27 09:55:00,19.1,19.11,19.1,19.11,400.0,8.8371,8.8417,8.8371,8.8417,400.0
2005-10-27 10:00:00,19.1,19.11,19.1,19.11,400.0,8.8371,8.8417,8.8371,8.8417,400.0
2005-10-27 10:05:00,19.1,19.1,19.1,19.1,200.0,8.8371,8.8371,8.8371,8.8371,200.0
2005-10-27 10:10:00,19.1,19.12,19.1,19.12,600.0,8.8371,8.8464,8.8371,8.8464,600.0
2005-10-27 10:15:00,19.1,19.1,19.1,19.1,200.0,8.8371,8.8371,8.8371,8.8371,200.0
2005-10-27 10:20:00,19.1,19.11,19.1,19.1,1600.0,8.8371,8.8417,8.8371,8.8371,1600.0
2005-10-27 10:25:00,19.1,19.11,19.1,19.11,200.0,8.8371,8.8417,8.8371,8.8417,200.0
2005-10-27 10:30:00,19.1,19.12,19.1,19.12,300.0,8.8371,8.8464,8.8371,8.8464,300.0
2005-10-27 10:35:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-27 10:40:00,19.1,19.12,19.1,19.12,600.0,8.8371,8.8464,8.8371,8.8464,600.0
2005-10-27 10:45:00,19.13,19.17,19.13,19.17,200.0,8.851,8.8695,8.851,8.8695,200.0
2005-10-27 10:50:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-27 10:55:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-27 11:00:00,19.16,19.16,19.15,19.16,300.0,8.8649,8.8649,8.8603,8.8649,300.0
2005-10-27 11:05:00,19.16,19.16,19.16,19.16,100.0,8.8649,8.8649,8.8649,8.8649,100.0
2005-10-27 11:10:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-27 11:15:00,19.18,19.18,19.18,19.18,100.0,8.8741,8.8741,8.8741,8.8741,100.0
2005-10-27 11:20:00,19.19,19.19,19.19,19.19,100.0,8.8788,8.8788,8.8788,8.8788,100.0
2005-10-27 11:25:00,19.22,19.22,19.22,19.22,100.0,8.8926,8.8926,8.8926,8.8926,100.0
2005-10-27 11:30:00,19.22,19.22,19.22,19.22,0.0,8.8926,8.8926,8.8926,8.8926,0.0
2005-10-27 11:35:00,19.22,19.22,19.22,19.22,0.0,8.8926,8.8926,8.8926,8.8926,0.0
2005-10-27 11:40:00,19.22,19.22,19.22,19.22,0.0,8.8926,8.8926,8.8926,8.8926,0.0
2005-10-27 11:45:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-27 11:50:00,19.18,19.18,19.18,19.18,500.0,8.8741,8.8741,8.8741,8.8741,500.0
2005-10-27 11:55:00,19.18,19.18,19.18,19.18,200.0,8.8741,8.8741,8.8741,8.8741,200.0
2005-10-27 12:00:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-27 12:05:00,19.16,19.17,19.13,19.17,400.0,8.8649,8.8695,8.851,8.8695,400.0
2005-10-27 12:10:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:15:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:20:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:25:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:30:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:35:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:40:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:45:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:50:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:55:00,19.17,19.2,19.17,19.2,500.0,8.8695,8.8834,8.8695,8.8834,500.0
2005-10-27 13:00:00,19.2,19.2,19.2,19.2,0.0,8.8834,8.8834,8.8834,8.8834,0.0
2005-10-27 13:05:00,19.14,19.14,19.11,19.11,700.0,8.8556,8.8556,8.8417,8.8417,700.0
2005-10-27 13:10:00,19.1,19.11,19.1,19.11,1200.0,8.8371,8.8417,8.8371,8.8417,1200.0
2005-10-27 13:15:00,19.1,19.11,19.1,19.11,400.0,8.8371,8.8417,8.8371,8.8417,400.0
2005-10-27 13:20:00,19.11,19.11,19.1,19.1,1000.0,8.8417,8.8417,8.8371,8.8371,1000.0
2005-10-27 13:25:00,19.11,19.11,19.11,19.11,200.0,8.8417,8.8417,8.8417,8.8417,200.0
2005-10-27 13:30:00,19.11,19.11,19.11,19.11,0.0,8.8417,8.8417,8.8417,8.8417,0.0
2005-10-27 13:35:00,19.11,19.11,19.1,19.11,700.0,8.8417,8.8417,8.8371,8.8417,700.0
2005-10-27 13:40:00,19.11,19.11,19.11,19.11,0.0,8.8417,8.8417,8.8417,8.8417,0.0
2005-10-27 13:45:00,19.03,19.03,19.03,19.03,100.0,8.8047,8.8047,8.8047,8.8047,100.0
2005-10-27 13:50:00,19.07,19.07,19.07,19.07,400.0,8.8232,8.8232,8.8232,8.8232,400.0
2005-10-27 13:55:00,19.03,19.03,19.03,19.03,100.0,8.8047,8.8047,8.8047,8.8047,100.0
2005-10-27 14:00:00,19.05,19.05,19.05,19.05,100.0,8.814,8.814,8.814,8.814,100.0
2005-10-27 14:05:00,19.05,19.05,19.05,19.05,0.0,8.814,8.814,8.814,8.814,0.0
2005-10-27 14:10:00,19.05,19.06,19.05,19.06,200.0,8.814,8.8186,8.814,8.8186,200.0
2005-10-27 14:15:00,19.06,19.06,19.06,19.06,0.0,8.8186,8.8186,8.8186,8.8186,0.0
2005-10-27 14:20:00,19.06,19.06,19.06,19.06,400.0,8.8186,8.8186,8.8186,8.8186,400.0
2005-10-27 14:25:00,19.04,19.04,19.04,19.04,100.0,8.8094,8.8094,8.8094,8.8094,100.0
2005-10-27 14:30:00,19.0,19.0,18.95,18.96,800.0,8.7909,8.7909,8.7677,8.7723,800.0
2005-10-27 14:35:00,18.96,18.96,18.96,18.96,0.0,8.7723,8.7723,8.7723,8.7723,0.0
2005-10-27 14:40:00,18.92,18.93,18.92,18.93,400.0,8.7538,8.7585,8.7538,8.7585,400.0
2005-10-27 14:45:00,18.9,18.92,18.9,18.91,400.0,8.7446,8.7538,8.7446,8.7492,400.0
2005-10-27 14:50:00,18.9,18.9,18.89,18.89,400.0,8.7446,8.7446,8.74,8.74,400.0
2005-10-27 14:55:00,18.89,18.89,18.89,18.89,100.0,8.74,8.74,8.74,8.74,100.0
2005-10-27 15:00:00,18.89,18.89,18.88,18.89,400.0,8.74,8.74,8.7353,8.74,400.0
2005-10-27 15:05:00,18.87,18.87,18.83,18.84,300.0,8.7307,8.7307,8.7122,8.7168,300.0
2005-10-27 15:10:00,18.84,18.84,18.84,18.84,100.0,8.7168,8.7168,8.7168,8.7168,100.0
2005-10-27 15:15:00,18.84,18.84,18.84,18.84,100.0,8.7168,8.7168,8.7168,8.7168,100.0
2005-10-27 15:20:00,18.84,18.84,18.84,18.84,100.0,8.7168,8.7168,8.7168,8.7168,100.0
2005-10-27 15:25:00,18.84,18.84,18.84,18.84,0.0,8.7168,8.7168,8.7168,8.7168,0.0
2005-10-27 15:30:00,18.84,18.86,18.84,18.86,700.0,8.7168,8.7261,8.7168,8.7261,700.0
2005-10-27 15:35:00,18.85,18.85,18.79,18.83,1100.0,8.7214,8.7214,8.6937,8.7122,1100.0
2005-10-27 15:40:00,18.83,18.83,18.77,18.8,6600.0,8.7122,8.7122,8.6844,8.6983,6600.0
2005-10-27 15:45:00,18.76,18.79,18.76,18.79,1300.0,8.6798,8.6937,8.6798,8.6937,1300.0
2005-10-27 15:50:00,18.75,18.75,18.75,18.75,500.0,8.6752,8.6752,8.6752,8.6752,500.0
2005-10-27 15:55:00,18.78,18.78,18.78,18.78,200.0,8.6891,8.6891,8.6891,8.6891,200.0
2005-10-28 09:30:00,18.85,18.85,18.85,18.85,300.0,8.7214,8.7214,8.7214,8.7214,300.0
2005-10-28 09:35:00,18.85,18.85,18.85,18.85,0.0,8.7214,8.7214,8.7214,8.7214,0.0
2005-10-28 09:40:00,18.88,18.89,18.88,18.89,300.0,8.7353,8.74,8.7353,8.74,300.0
2005-10-28 09:45:00,18.89,18.89,18.89,18.89,0.0,8.74,8.74,8.74,8.74,0.0
2005-10-28 09:50:00,18.89,18.89,18.89,18.89,700.0,8.74,8.74,8.74,8.74,700.0
2005-10-28 09:55:00,18.88,19.04,18.88,19.04,1800.0,8.7353,8.8094,8.7353,8.8094,1800.0
2005-10-28 10:00:00,18.99,18.99,18.96,18.96,600.0,8.7862,8.7862,8.7723,8.7723,600.0
2005-10-28 10:05:00,18.97,18.97,18.97,18.97,100.0,8.777,8.777,8.777,8.777,100.0
2005-10-28 10:10:00,18.97,18.97,18.97,18.97,0.0,8.777,8.777,8.777,8.777,0.0
2005-10-28 10:15:00,18.98,18.98,18.98,18.98,100.0,8.7816,8.7816,8.7816,8.7816,100.0
2005-10-28 10:20:00,18.98,18.98,18.98,18.98,0.0,8.7816,8.7816,8.7816,8.7816,0.0
2005-10-28 10:25:00,18.98,18.98,18.98,18.98,0.0,8.7816,8.7816,8.7816,8.7816,0.0
2005-10-28 10:30:00,18.97,18.97,18.97,18.97,100.0,8.777,8.777,8.777,8.777,100.0
2005-10-28 10:35:00,18.98,18.98,18.98,18.98,100.0,8.7816,8.7816,8.7816,8.7816,100.0
2005-10-28 10:40:00,18.98,18.98,18.98,18.98,0.0,8.7816,8.7816,8.7816,8.7816,0.0
2005-10-28 10:45:00,19.01,19.01,19.01,19.01,1100.0,8.7955,8.7955,8.7955,8.7955,1100.0
2005-10-28 10:50:00,19.05,19.1,19.05,19.1,900.0,8.814,8.8371,8.814,8.8371,900.0
2005-10-28 10:55:00,19.11,19.11,19.11,19.11,300.0,8.8417,8.8417,8.8417,8.8417,300.0
2005-10-28 11:00:00,19.09,19.13,19.09,19.12,1300.0,8.8325,8.851,8.8325,8.8464,1300.0
2005-10-28 11:05:00,19.11,19.14,19.04,19.12,1900.0,8.8417,8.8556,8.8094,8.8464,1900.0
2005-10-28 11:10:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-28 11:15:00,19.15,19.17,19.15,19.17,300.0,8.8603,8.8695,8.8603,8.8695,300.0
2005-10-28 11:20:00,19.18,19.18,19.18,19.18,100.0,8.8741,8.8741,8.8741,8.8741,100.0
2005-10-28 11:25:00,19.19,19.26,19.19,19.26,900.0,8.8788,8.9111,8.8788,8.9111,900.0
2005-10-28 11:30:00,19.28,19.28,19.21,19.21,1500.0,8.9204,8.9204,8.888,8.888,1500.0
2005-10-28 11:35:00,19.25,19.27,19.25,19.27,800.0,8.9065,8.9158,8.9065,8.9158,800.0
2005-10-28 11:40:00,19.27,19.27,19.27,19.27,0.0,8.9158,8.9158,8.9158,8.9158,0.0
2005-10-28 11:45:00,19.21,19.29,19.21,19.29,500.0,8.888,8.925,8.888,8.925,500.0
2005-10-28 11:50:00,19.3,19.31,19.3,19.31,500.0,8.9297,8.9343,8.9297,8.9343,500.0
2005-10-28 11:55:00,19.27,19.27,19.27,19.27,300.0,8.9158,8.9158,8.9158,8.9158,300.0
2005-10-28 12:00:00,19.27,19.27,19.27,19.27,0.0,8.9158,8.9158,8.9158,8.9158,0.0
2005-10-28 12:05:00,19.3,19.3,19.3,19.3,100.0,8.9297,8.9297,8.9297,8.9297,100.0
2005-10-28 12:10:00,19.36,19.36,19.36,19.36,200.0,8.9574,8.9574,8.9574,8.9574,200.0
2005-10-28 12:15:00,19.36,19.36,19.36,19.36,0.0,8.9574,8.9574,8.9574,8.9574,0.0
2005-10-28 12:20:00,19.32,19.34,19.32,19.34,400.0,8.9389,8.9482,8.9389,8.9482,400.0
2005-10-28 12:25:00,19.33,19.33,19.31,19.31,300.0,8.9435,8.9435,8.9343,8.9343,300.0
2005-10-28 12:30:00,19.31,19.31,19.31,19.31,0.0,8.9343,8.9343,8.9343,8.9343,0.0
2005-10-28 12:35:00,19.33,19.33,19.33,19.33,100.0,8.9435,8.9435,8.9435,8.9435,100.0
2005-10-28 12:40:00,19.33,19.33,19.33,19.33,0.0,8.9435,8.9435,8.9435,8.9435,0.0
2005-10-28 12:45:00,19.24,19.24,19.24,19.24,100.0,8.9019,8.9019,8.9019,8.9019,100.0
2005-10-28 12:50:00,19.21,19.21,19.21,19.21,100.0,8.888,8.888,8.888,8.888,100.0
2005-10-28 12:55:00,19.16,19.16,19.16,19.16,200.0,8.8649,8.8649,8.8649,8.8649,200.0
2005-10-28 13:00:00,19.15,19.18,19.15,19.18,600.0,8.8603,8.8741,8.8603,8.8741,600.0
2005-10-28 13:05:00,19.18,19.18,19.18,19.18,0.0,8.8741,8.8741,8.8741,8.8741,0.0
2005-10-28 13:10:00,19.2,19.21,19.16,19.16,300.0,8.8834,8.888,8.8649,8.8649,300.0
2005-10-28 13:15:00,19.16,19.16,19.16,19.16,100.0,8.8649,8.8649,8.8649,8.8649,100.0
2005-10-28 13:20:00,19.13,19.17,19.13,19.15,500.0,8.851,8.8695,8.851,8.8603,500.0
2005-10-28 13:25:00,19.15,19.15,19.15,19.15,0.0,8.8603,8.8603,8.8603,8.8603,0.0
2005-10-28 13:30:00,19.15,19.16,19.15,19.16,300.0,8.8603,8.8649,8.8603,8.8649,300.0
2005-10-28 13:35:00,19.16,19.16,19.16,19.16,0.0,8.8649,8.8649,8.8649,8.8649,0.0
2005-10-28 13:40:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-28 13:45:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-28 13:50:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-28 13:55:00,19.1,19.26,19.1,19.26,1500.0,8.8371,8.9111,8.8371,8.9111,1500.0
2005-10-28 14:00:00,19.22,19.22,19.17,19.17,1600.0,8.8926,8.8926,8.8695,8.8695,1600.0
2005-10-28 14:05:00,19.18,19.18,19.12,19.15,400.0,8.8741,8.8741,8.8464,8.8603,400.0
2005-10-28 14:10:00,19.08,19.13,19.08,19.13,200.0,8.8279,8.851,8.8279,8.851,200.0
2005-10-28 14:15:00,19.13,19.2,19.13,19.2,1100.0,8.851,8.8834,8.851,8.8834,1100.0
2005-10-28 14:20:00,19.19,19.2,19.16,19.16,400.0,8.8788,8.8834,8.8649,8.8649,400.0
2005-10-28 14:25:00,19.19,19.26,19.19,19.26,1900.0,8.8788,8.9111,8.8788,8.9111,1900.0
2005-10-28 14:30:00,19.16,19.2,19.13,19.16,1600.0,8.8649,8.8834,8.851,8.8649,1600.0
2005-10-28 14:35:00,19.22,19.22,19.22,19.22,100.0,8.8926,8.8926,8.8926,8.8926,100.0
2005-10-28 14:40:00,19.19,19.28,19.19,19.28,400.0,8.8788,8.9204,8.8788,8.9204,400.0
2005-10-28 14:45:00,19.29,19.34,19.29,19.34,400.0,8.925,8.9482,8.925,8.9482,400.0
2005-10-28 14:50:00,19.38,19.38,19.3,19.3,15000.0,8.9667,8.9667,8.9297,8.9297,15000.0
2005-10-28 14:55:00,19.25,19.29,19.21,19.29,7200.0,8.9065,8.925,8.888,8.925,7200.0
2005-10-28 15:00:00,19.25,19.3,19.25,19.29,5400.0,8.9065,8.9297,8.9065,8.925,5400.0
2005-10-28 15:05:00,19.28,19.28,19.28,19.28,200.0,8.9204,8.9204,8.9204,8.9204,200.0
2005-10-28 15:10:00,19.28,19.33,19.28,19.33,3000.0,8.9204,8.9435,8.9204,8.9435,3000.0
2005-10-28 15:15:00,19.33,19.37,19.33,19.36,2300.0,8.9435,8.962,8.9435,8.9574,2300.0
2005-10-28 15:20:00,19.34,19.35,19.34,19.35,800.0,8.9482,8.9528,8.9482,8.9528,800.0
2005-10-28 15:25:00,19.31,19.33,19.31,19.33,1000.0,8.9343,8.9435,8.9343,8.9435,1000.0
2005-10-28 15:30:00,19.31,19.31,19.3,19.3,600.0,8.9343,8.9343,8.9297,8.9297,600.0
2005-10-28 15:35:00,19.31,19.31,19.31,19.31,1600.0,8.9343,8.9343,8.9343,8.9343,1600.0
2005-10-28 15:40:00,19.32,19.32,19.24,19.24,3200.0,8.9389,8.9389,8.9019,8.9019,3200.0
2005-10-28 15:45:00,19.24,19.24,19.15,19.15,8700.0,8.9019,8.9019,8.8603,8.8603,8700.0
2005-10-28 15:50:00,19.15,19.15,18.99,19.03,15300.0,8.8603,8.8603,8.7862,8.8047,15300.0
2005-10-28 15:55:00,19.08,19.1,19.08,19.1,3000.0,8.8279,8.8371,8.8279,8.8371,3000.0
2005-10-31 09:30:00,19.09,19.14,19.03,19.14,500.0,8.8325,8.8556,8.8047,8.8556,500.0
2005-10-31 09:35:00,19.15,19.15,19.15,19.15,800.0,8.8603,8.8603,8.8603,8.8603,800.0
2005-10-31 09:40:00,19.17,19.17,19.17,19.17,300.0,8.8695,8.8695,8.8695,8.8695,300.0
2005-10-31 09:45:00,19.14,19.14,19.14,19.14,300.0,8.8556,8.8556,8.8556,8.8556,300.0
2005-10-31 09:50:00,19.13,19.18,19.13,19.18,400.0,8.851,8.8741,8.851,8.8741,400.0
2005-10-31 09:55:00,19.19,19.24,19.19,19.24,1200.0,8.8788,8.9019,8.8788,8.9019,1200.0
2005-10-31 10:00:00,19.2,19.2,19.2,19.2,200.0,8.8834,8.8834,8.8834,8.8834,200.0
2005-10-31 10:05:00,19.19,19.2,19.19,19.2,600.0,8.8788,8.8834,8.8788,8.8834,600.0
2005-10-31 10:10:00,19.22,19.22,19.21,19.21,300.0,8.8926,8.8926,8.888,8.888,300.0
2005-10-31 10:15:00,19.21,19.21,19.21,19.21,200.0,8.888,8.888,8.888,8.888,200.0
2005-10-31 10:20:00,19.22,19.35,19.22,19.35,1800.0,8.8926,8.9528,8.8926,8.9528,1800.0
2005-10-31 10:25:00,19.36,19.43,19.36,19.43,400.0,8.9574,8.9898,8.9574,8.9898,400.0
2005-10-31 10:30:00,19.34,19.42,19.34,19.34,1100.0,8.9482,8.9852,8.9482,8.9482,1100.0
2005-10-31 10:35:00,19.33,19.35,19.33,19.34,400.0,8.9435,8.9528,8.9435,8.9482,400.0
2005-10-31 10:40:00,19.32,19.36,19.29,19.33,1200.0,8.9389,8.9574,8.925,8.9435,1200.0
2005-10-31 10:45:00,19.36,19.41,19.36,19.41,2400.0,8.9574,8.9805,8.9574,8.9805,2400.0
2005-10-31 10:50:00,19.37,19.39,19.37,19.39,300.0,8.962,8.9713,8.962,8.9713,300.0
2005-10-31 10:55:00,19.33,19.34,19.32,19.32,600.0,8.9435,8.9482,8.9389,8.9389,600.0
2005-10-31 11:00:00,19.31,19.31,19.31,19.31,100.0,8.9343,8.9343,8.9343,8.9343,100.0
2005-10-31 11:05:00,19.31,19.32,19.31,19.32,200.0,8.9343,8.9389,8.9343,8.9389,200.0
2005-10-31 11:10:00,19.26,19.26,19.26,19.26,300.0,8.9111,8.9111,8.9111,8.9111,300.0
2005-10-31 11:15:00,19.26,19.27,19.26,19.27,200.0,8.9111,8.9158,8.9111,8.9158,200.0
2005-10-31 11:20:00,19.25,19.25,19.25,19.25,500.0,8.9065,8.9065,8.9065,8.9065,500.0
2005-10-31 11:25:00,19.25,19.34,19.25,19.34,600.0,8.9065,8.9482,8.9065,8.9482,600.0
2005-10-31 11:30:00,19.31,19.31,19.29,19.29,300.0,8.9343,8.9343,8.925,8.925,300.0
2005-10-31 11:35:00,19.26,19.3,19.26,19.3,900.0,8.9111,8.9297,8.9111,8.9297,900.0
2005-10-31 11:40:00,19.25,19.3,19.25,19.27,500.0,8.9065,8.9297,8.9065,8.9158,500.0
2005-10-31 11:45:00,19.27,19.27,19.27,19.27,0.0,8.9158,8.9158,8.9158,8.9158,0.0
2005-10-31 11:50:00,19.25,19.29,19.23,19.29,1300.0,8.9065,8.925,8.8973,8.925,1300.0
2005-10-31 11:55:00,19.24,19.26,19.24,19.26,600.0,8.9019,8.9111,8.9019,8.9111,600.0
2005-10-31 12:00:00,19.31,19.31,19.23,19.23,2100.0,8.9343,8.9343,8.8973,8.8973,2100.0
2005-10-31 12:05:00,19.26,19.28,19.26,19.28,300.0,8.9111,8.9204,8.9111,8.9204,300.0
2005-10-31 12:10:00,19.3,19.32,19.3,19.32,800.0,8.9297,8.9389,8.9297,8.9389,800.0
2005-10-31 12:15:00,19.32,19.32,19.22,19.22,1900.0,8.9389,8.9389,8.8926,8.8926,1900.0
2005-10-31 12:20:00,19.24,19.24,19.24,19.24,500.0,8.9019,8.9019,8.9019,8.9019,500.0
2005-10-31 12:25:00,19.27,19.29,19.27,19.29,400.0,8.9158,8.925,8.9158,8.925,400.0
2005-10-31 12:30:00,19.27,19.34,19.27,19.34,1200.0,8.9158,8.9482,8.9158,8.9482,1200.0
2005-10-31 12:35:00,19.32,19.33,19.32,19.32,700.0,8.9389,8.9435,8.9389,8.9389,700.0
2005-10-31 12:40:00,19.3,19.32,19.3,19.32,200.0,8.9297,8.9389,8.9297,8.9389,200.0
2005-10-31 12:45:00,19.32,19.32,19.29,19.29,300.0,8.9389,8.9389,8.925,8.925,300.0
2005-10-31 12:50:00,19.28,19.28,19.26,19.26,1600.0,8.9204,8.9204,8.9111,8.9111,1600.0
2005-10-31 12:55:00,19.23,19.29,19.23,19.28,600.0,8.8973,8.925,8.8973,8.9204,600.0
2005-10-31 13:00:00,19.28,19.28,19.28,19.28,0.0,8.9204,8.9204,8.9204,8.9204,0.0
2005-10-31 13:05:00,19.26,19.26,19.22,19.25,800.0,8.9111,8.9111,8.8926,8.9065,800.0
2005-10-31 13:10:00,19.28,19.32,19.28,19.3,800.0,8.9204,8.9389,8.9204,8.9297,800.0
2005-10-31 13:15:00,19.31,19.31,19.31,19.31,300.0,8.9343,8.9343,8.9343,8.9343,300.0
2005-10-31 13:20:00,19.29,19.29,19.29,19.29,400.0,8.925,8.925,8.925,8.925,400.0
2005-10-31 13:25:00,19.3,19.37,19.3,19.37,400.0,8.9297,8.962,8.9297,8.962,400.0
2005-10-31 13:30:00,19.33,19.33,19.3,19.3,800.0,8.9435,8.9435,8.9297,8.9297,800.0
2005-10-31 13:35:00,19.3,19.3,19.3,19.3,300.0,8.9297,8.9297,8.9297,8.9297,300.0
2005-10-31 13:40:00,19.33,19.34,19.31,19.34,400.0,8.9435,8.9482,8.9343,8.9482,400.0
2005-10-31 13:45:00,19.3,19.35,19.28,19.3,35800.0,8.9297,8.9528,8.9204,8.9297,35800.0
2005-10-31 13:50:00,19.3,19.3,19.27,19.27,300.0,8.9297,8.9297,8.9158,8.9158,300.0
2005-10-31 13:55:00,19.28,19.29,19.28,19.29,200.0,8.9204,8.925,8.9204,8.925,200.0
2005-10-31 14:00:00,19.28,19.28,19.26,19.26,200.0,8.9204,8.9204,8.9111,8.9111,200.0
2005-10-31 14:05:00,19.27,19.3,19.27,19.3,700.0,8.9158,8.9297,8.9158,8.9297,700.0
2005-10-31 14:10:00,19.28,19.3,19.28,19.3,500.0,8.9204,8.9297,8.9204,8.9297,500.0
2005-10-31 14:15:00,19.3,19.3,19.3,19.3,600.0,8.9297,8.9297,8.9297,8.9297,600.0
2005-10-31 14:20:00,19.3,19.3,19.3,19.3,0.0,8.9297,8.9297,8.9297,8.9297,0.0
2005-10-31 14:25:00,19.28,19.28,19.26,19.26,800.0,8.9204,8.9204,8.9111,8.9111,800.0
2005-10-31 14:30:00,19.29,19.29,19.26,19.26,1100.0,8.925,8.925,8.9111,8.9111,1100.0
2005-10-31 14:35:00,19.25,19.26,19.25,19.26,800.0,8.9065,8.9111,8.9065,8.9111,800.0
2005-10-31 14:40:00,19.29,19.29,19.28,19.28,200.0,8.925,8.925,8.9204,8.9204,200.0
2005-10-31 14:45:00,19.3,19.3,19.26,19.26,800.0,8.9297,8.9297,8.9111,8.9111,800.0
2005-10-31 14:50:00,19.26,19.26,19.26,19.26,200.0,8.9111,8.9111,8.9111,8.9111,200.0
2005-10-31 14:55:00,19.26,19.29,19.25,19.25,1700.0,8.9111,8.925,8.9065,8.9065,1700.0
2005-10-31 15:00:00,19.27,19.27,19.21,19.21,4000.0,8.9158,8.9158,8.888,8.888,4000.0
2005-10-31 15:05:00,19.25,19.26,19.25,19.25,2600.0,8.9065,8.9111,8.9065,8.9065,2600.0
2005-10-31 15:10:00,19.25,19.25,19.21,19.25,1200.0,8.9065,8.9065,8.888,8.9065,1200.0
2005-10-31 15:15:00,19.21,19.24,19.21,19.24,500.0,8.888,8.9019,8.888,8.9019,500.0
2005-10-31 15:20:00,19.2,19.21,19.2,19.21,700.0,8.8834,8.888,8.8834,8.888,700.0
2005-10-31 15:25:00,19.23,19.28,19.23,19.27,800.0,8.8973,8.9204,8.8973,8.9158,800.0
2005-10-31 15:30:00,19.26,19.26,19.26,19.26,200.0,8.9111,8.9111,8.9111,8.9111,200.0
2005-10-31 15:35:00,19.26,19.26,19.26,19.26,0.0,8.9111,8.9111,8.9111,8.9111,0.0
2005-10-31 15:40:00,19.26,19.26,19.17,19.19,900.0,8.9111,8.9111,8.8695,8.8788,900.0
2005-10-31 15:45:00,19.2,19.26,19.19,19.26,2500.0,8.8834,8.9111,8.8788,8.9111,2500.0
2005-10-31 15:50:00,19.21,19.21,19.2,19.2,1800.0,8.888,8.888,8.8834,8.8834,1800.0
2005-10-31 15:55:00,19.17,19.17,19.16,19.16,200.0,8.8695,8.8695,8.8649,8.8649,200.0
2005-11-01 09:30:00,19.15,19.15,19.15,19.15,600.0,8.8603,8.8603,8.8603,8.8603,600.0
2005-11-01 09:35:00,19.09,19.09,19.09,19.09,200.0,8.8325,8.8325,8.8325,8.8325,200.0
2005-11-01 09:40:00,19.08,19.08,19.08,19.08,200.0,8.8279,8.8279,8.8279,8.8279,200.0
2005-11-01 09:45:00,19.09,19.09,19.05,19.05,2600.0,8.8325,8.8325,8.814,8.814,2600.0
2005-11-01 09:50:00,19.04,19.04,18.97,18.97,1700.0,8.8094,8.8094,8.777,8.777,1700.0
2005-11-01 09:55:00,18.96,18.96,18.95,18.95,300.0,8.7723,8.7723,8.7677,8.7677,300.0
2005-11-01 10:00:00,18.94,18.95,18.94,18.95,1300.0,8.7631,8.7677,8.7631,8.7677,1300.0
2005-11-01 10:05:00,18.96,19.05,18.96,19.04,1800.0,8.7723,8.814,8.7723,8.8094,1800.0
2005-11-01 10:10:00,19.04,19.07,19.04,19.04,3100.0,8.8094,8.8232,8.8094,8.8094,3100.0
2005-11-01 10:15:00,19.04,19.04,19.04,19.04,1900.0,8.8094,8.8094,8.8094,8.8094,1900.0
2005-11-01 10:20:00,19.04,19.04,19.02,19.02,1800.0,8.8094,8.8094,8.8001,8.8001,1800.0
2005-11-01 10:25:00,19.02,19.12,19.02,19.04,1700.0,8.8001,8.8464,8.8001,8.8094,1700.0
2005-11-01 10:30:00,19.03,19.03,19.02,19.02,600.0,8.8047,8.8047,8.8001,8.8001,600.0
2005-11-01 10:35:00,19.0,19.0,19.0,19.0,1200.0,8.7909,8.7909,8.7909,8.7909,1200.0
2005-11-01 10:40:00,19.01,19.05,19.0,19.05,4800.0,8.7955,8.814,8.7909,8.814,4800.0
2005-11-01 10:45:00,19.05,19.06,19.05,19.06,1700.0,8.814,8.8186,8.814,8.8186,1700.0
2005-11-01 10:50:00,19.06,19.09,19.06,19.09,500.0,8.8186,8.8325,8.8186,8.8325,500.0
2005-11-01 10:55:00,19.09,19.09,19.09,19.09,0.0,8.8325,8.8325,8.8325,8.8325,0.0
2005-11-01 11:00:00,19.07,19.07,19.05,19.05,800.0,8.8232,8.8232,8.814,8.814,800.0
2005-11-01 11:05:00,19.05,19.05,19.05,19.05,1000.0,8.814,8.814,8.814,8.814,1000.0
2005-11-01 11:10:00,19.06,19.07,19.04,19.04,5500.0,8.8186,8.8232,8.8094,8.8094,5500.0
2005-11-01 11:15:00,19.03,19.04,19.0,19.04,74900.0,8.8047,8.8094,8.7909,8.8094,74900.0
2005-11-01 11:20:00,19.05,19.05,19.05,19.05,200.0,8.814,8.814,8.814,8.814,200.0
2005-11-01 11:25:00,19.05,19.06,19.05,19.06,1800.0,8.814,8.8186,8.814,8.8186,1800.0
2005-11-01 11:30:00,19.06,19.06,19.06,19.06,900.0,8.8186,8.8186,8.8186,8.8186,900.0
2005-11-01 11:35:00,19.07,19.08,19.06,19.06,1100.0,8.8232,8.8279,8.8186,8.8186,1100.0
2005-11-01 11:40:00,19.07,19.07,19.07,19.07,600.0,8.8232,8.8232,8.8232,8.8232,600.0
2005-11-01 11:45:00,19.07,19.07,19.07,19.07,500.0,8.8232,8.8232,8.8232,8.8232,500.0
2005-11-01 11:50:00,19.07,19.07,19.07,19.07,0.0,8.8232,8.8232,8.8232,8.8232,0.0
2005-11-01 11:55:00,19.05,19.05,19.05,19.05,400.0,8.814,8.814,8.814,8.814,400.0
2005-11-01 12:00:00,19.06,19.08,19.06,19.08,900.0,8.8186,8.8279,8.8186,8.8279,900.0
2005-11-01 12:05:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 12:10:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 12:15:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 12:20:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 12:25:00,19.06,19.06,19.06,19.06,500.0,8.8186,8.8186,8.8186,8.8186,500.0
2005-11-01 12:30:00,19.06,19.06,19.06,19.06,500.0,8.8186,8.8186,8.8186,8.8186,500.0
2005-11-01 12:35:00,19.06,19.06,19.06,19.06,0.0,8.8186,8.8186,8.8186,8.8186,0.0
2005-11-01 12:40:00,19.06,19.06,19.06,19.06,0.0,8.8186,8.8186,8.8186,8.8186,0.0
2005-11-01 12:45:00,19.06,19.06,19.06,19.06,600.0,8.8186,8.8186,8.8186,8.8186,600.0
2005-11-01 12:50:00,19.07,19.07,19.07,19.07,200.0,8.8232,8.8232,8.8232,8.8232,200.0
2005-11-01 12:55:00,19.07,19.07,19.07,19.07,0.0,8.8232,8.8232,8.8232,8.8232,0.0
2005-11-01 13:00:00,19.07,19.07,19.07,19.07,0.0,8.8232,8.8232,8.8232,8.8232,0.0
2005-11-01 13:05:00,19.07,19.07,19.07,19.07,300.0,8.8232,8.8232,8.8232,8.8232,300.0
2005-11-01 13:10:00,19.07,19.07,19.07,19.07,0.0,8.8232,8.8232,8.8232,8.8232,0.0
2005-11-01 13:15:00,19.08,19.08,19.08,19.08,200.0,8.8279,8.8279,8.8279,8.8279,200.0
2005-11-01 13:20:00,19.09,19.09,19.09,19.09,200.0,8.8325,8.8325,8.8325,8.8325,200.0
2005-11-01 13:25:00,19.1,19.1,19.08,19.08,700.0,8.8371,8.8371,8.8279,8.8279,700.0
2005-11-01 13:30:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 13:35:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 13:40:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 13:45:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 13:50:00,19.11,19.12,19.11,19.12,400.0,8.8417,8.8464,8.8417,8.8464,400.0
2005-11-01 13:55:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-11-01 14:00:00,19.12,19.21,19.12,19.13,400.0,8.8464,8.888,8.8464,8.851,400.0
2005-11-01 14:05:00,19.13,19.13,19.13,19.13,0.0,8.851,8.851,8.851,8.851,0.0
2005-11-01 14:10:00,19.13,19.13,19.13,19.13,0.0,8.851,8.851,8.851,8.851,0.0
2005-11-01 14:15:00,19.13,19.13,19.12,19.12,800.0,8.851,8.851,8.8464,8.8464,800.0
2005-11-01 14:20:00,19.12,19.15,19.12,19.15,1300.0,8.8464,8.8603,8.8464,8.8603,1300.0
2005-11-01 14:25:00,19.16,19.18,19.16,19.18,500.0,8.8649,8.8741,8.8649,8.8741,500.0
2005-11-01 14:30:00,19.19,19.21,19.19,19.21,400.0,8.8788,8.888,8.8788,8.888,400.0
2005-11-01 14:35:00,19.22,19.22,19.22,19.22,300.0,8.8926,8.8926,8.8926,8.8926,300.0
2005-11-01 14:40:00,19.22,19.25,19.22,19.25,300.0,8.8926,8.9065,8.8926,8.9065,300.0
2005-11-01 14:45:00,19.26,19.26,19.22,19.26,3200.0,8.9111,8.9111,8.8926,8.9111,3200.0
2005-11-01 14:50:00,19.26,19.26,19.26,19.26,0.0,8.9111,8.9111,8.9111,8.9111,0.0
2005-11-01 14:55:00,19.26,19.26,19.21,19.22,2100.0,8.9111,8.9111,8.888,8.8926,2100.0
2005-11-01 15:00:00,19.22,19.22,19.22,19.22,0.0,8.8926,8.8926,8.8926,8.8926,0.0
2005-11-01 15:05:00,19.23,19.23,19.22,19.23,2600.0,8.8973,8.8973,8.8926,8.8973,2600.0
2005-11-01 15:10:00,19.23,19.23,19.23,19.23,100.0,8.8973,8.8973,8.8973,8.8973,100.0
2005-11-01 15:15:00,19.25,19.25,19.24,19.24,1700.0,8.9065,8.9065,8.9019,8.9019,1700.0
2005-11-01 15:20:00,19.25,19.27,19.25,19.27,600.0,8.9065,8.9158,8.9065,8.9158,600.0
2005-11-01 15:25:00,19.28,19.28,19.28,19.28,1000.0,8.9204,8.9204,8.9204,8.9204,1000.0
2005-11-01 15:30:00,19.29,19.29,19.29,19.29,400.0,8.925,8.925,8.925,8.925,400.0
2005-11-01 15:35:00,19.29,19.3,19.29,19.3,900.0,8.925,8.9297,8.925,8.9297,900.0
2005-11-01 15:40:00,19.27,19.27,19.26,19.26,1000.0,8.9158,8.9158,8.9111,8.9111,1000.0
2005-11-01 15:45:00,19.25,19.25,19.25,19.25,100.0,8.9065,8.9065,8.9065,8.9065,100.0
2005-11-01 15:50:00,19.23,19.23,19.16,19.17,2900.0,8.8973,8.8973,8.8649,8.8695,2900.0
2005-11-01 15:55:00,19.17,19.17,19.17,19.17,800.0,8.8695,8.8695,8.8695,8.8695,800.0
2005-11-02 09:30:00,19.12,19.12,19.0,19.0,4300.0,8.8464,8.8464,8.7909,8.7909,4300.0
2005-11-02 09:35:00,19.08,19.08,19.08,19.08,100.0,8.8279,8.8279,8.8279,8.8279,100.0
2005-11-02 09:40:00,19.11,19.11,19.11,19.11,100.0,8.8417,8.8417,8.8417,8.8417,100.0
2005-11-02 09:45:00,19.16,19.16,19.13,19.16,13400.0,8.8649,8.8649,8.851,8.8649,13400.0
2005-11-02 09:50:00,19.06,19.14,19.06,19.14,1200.0,8.8186,8.8556,8.8186,8.8556,1200.0
2005-11-02 09:55:00,19.16,19.16,19.16,19.16,200.0,8.8649,8.8649,8.8649,8.8649,200.0
2005-11-02 10:00:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-11-02 10:05:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-11-02 10:10:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-11-02 10:15:00,19.17,19.23,19.17,19.18,1800.0,8.8695,8.8973,8.8695,8.8741,1800.0
2005-11-02 10:20:00,19.2,19.2,19.2,19.2,6500.0,8.8834,8.8834,8.8834,8.8834,6500.0
2005-11-02 10:25:00,19.18,19.18,19.18,19.18,400.0,8.8741,8.8741,8.8741,8.8741,400.0
2005-11-02 10:30:00,19.21,19.22,19.21,19.22,400.0,8.888,8.8926,8.888,8.8926,400.0
2005-11-02 10:35:00,19.22,19.22,19.22,19.22,0.0,8.8926,8.8926,8.8926,8.8926,0.0
2005-11-02 10:40:00,19.17,19.2,19.17,19.2,1400.0,8.8695,8.8834,8.8695,8.8834,1400.0
2005-11-02 10:45:00,19.21,19.26,19.21,19.22,1100.0,8.888,8.9111,8.888,8.8926,1100.0
2005-11-02 10:50:00,19.29,19.29,19.19,19.26,1200.0,8.925,8.925,8.8788,8.9111,1200.0
2005-11-02 10:55:00,19.26,19.26,19.26,19.26,200.0,8.9111,8.9111,8.9111,8.9111,200.0
2005-11-02 11:00:00,19.26,19.3,19.26,19.3,700.0,8.9111,8.9297,8.9111,8.9297,700.0
2005-11-02 11:05:00,19.3,19.3,19.3,19.3,0.0,8.9297,8.9297,8.9297,8.9297,0.0
2005-11-02 11:10:00,19.3,19.32,19.3,19.32,700.0,8.9297,8.9389,8.9297,8.9389,700.0
2005-11-02 11:15:00,19.34,19.34,19.34,19.34,200.0,8.9482,8.9482,8.9482,8.9482,200.0
2005-11-02 11:20:00,19.36,19.4,19.34,19.34,5100.0,8.9574,8.9759,8.9482,8.9482,5100.0
2005-11-02 11:25:00,19.39,19.46,19.39,19.46,2700.0,8.9713,9.0037,8.9713,9.0037,2700.0
2005-11-02 11:30:00,19.42,19.46,19.42,19.46,1100.0,8.9852,9.0037,8.9852,9.0037,1100.0
2005-11-02 11:35:00,19.46,19.46,19.46,19.46,0.0,9.0037,9.0037,9.0037,9.0037,0.0
2005-11-02 11:40:00,19.44,19.47,19.44,19.47,800.0,8.9944,9.0083,8.9944,9.0083,800.0
2005-11-02 11:45:00,19.46,19.49,19.44,19.49,2400.0,9.0037,9.0176,8.9944,9.0176,2400.0
2005-11-02 11:50:00,19.49,19.49,19.49,19.49,0.0,9.0176,9.0176,9.0176,9.0176,0.0
2005-11-02 11:55:00,19.44,19.47,19.44,19.46,400.0,8.9944,9.0083,8.9944,9.0037,400.0
2005-11-02 12:00:00,19.41,19.41,19.41,19.41,300.0,8.9805,8.9805,8.9805,8.9805,300.0
2005-11-02 12:05:00,19.46,19.46,19.46,19.46,300.0,9.0037,9.0037,9.0037,9.0037,300.0
2005-11-02 12:10:00,19.46,19.5,19.46,19.49,3000.0,9.0037,9.0222,9.0037,9.0176,3000.0
2005-11-02 12:15:00,19.47,19.47,19.46,19.46,300.0,9.0083,9.0083,9.0037,9.0037,300.0
2005-11-02 12:20:00,19.46,19.46,19.46,19.46,0.0,9.0037,9.0037,9.0037,9.0037,0.0
2005-11-02 12:25:00,19.47,19.47,19.47,19.47,300.0,9.0083,9.0083,9.0083,9.0083,300.0
2005-11-02 12:30:00,19.47,19.49,19.47,19.48,900.0,9.0083,9.0176,9.0083,9.0129,900.0
2005-11-02 12:35:00,19.49,19.49,19.49,19.49,300.0,9.0176,9.0176,9.0176,9.0176,300.0
2005-11-02 12:40:00,19.49,19.49,19.49,19.49,300.0,9.0176,9.0176,9.0176,9.0176,300.0
2005-11-02 12:45:00,19.48,19.5,19.48,19.5,2000.0,9.0129,9.0222,9.0129,9.0222,2000.0
2005-11-02 12:50:00,19.5,19.74,19.5,19.74,19900.0,9.0222,9.1332,9.0222,9.1332,19900.0
2005-11-02 12:55:00,19.62,19.66,19.51,19.51,5100.0,9.0777,9.0962,9.0268,9.0268,5100.0
2005-11-02 13:00:00,19.47,19.64,19.44,19.64,4600.0,9.0083,9.087,8.9944,9.087,4600.0
2005-11-02 13:05:00,19.56,19.64,19.5,19.5,8000.0,9.05,9.087,9.0222,9.0222,8000.0
2005-11-02 13:10:00,19.46,19.51,19.46,19.51,2400.0,9.0037,9.0268,9.0037,9.0268,2400.0
2005-11-02 13:15:00,19.51,19.51,19.46,19.46,1100.0,9.0268,9.0268,9.0037,9.0037,1100.0
2005-11-02 13:20:00,19.45,19.48,19.42,19.42,1800.0,8.9991,9.0129,8.9852,8.9852,1800.0
2005-11-02 13:25:00,19.46,19.46,19.45,19.45,400.0,9.0037,9.0037,8.9991,8.9991,400.0
2005-11-02 13:30:00,19.45,19.47,19.45,19.47,800.0,8.9991,9.0083,8.9991,9.0083,800.0
2005-11-02 13:35:00,19.47,19.51,19.45,19.45,3300.0,9.0083,9.0268,8.9991,8.9991,3300.0
2005-11-02 13:40:00,19.44,19.46,19.42,19.45,4300.0,8.9944,9.0037,8.9852,8.9991,4300.0
2005-11-02 13:45:00,19.47,19.5,19.46,19.46,700.0,9.0083,9.0222,9.0037,9.0037,700.0
2005-11-02 13:50:00,19.48,19.49,19.44,19.44,400.0,9.0129,9.0176,8.9944,8.9944,400.0
2005-11-02 13:55:00,19.5,19.5,19.47,19.47,300.0,9.0222,9.0222,9.0083,9.0083,300.0
2005-11-02 14:00:00,19.43,19.46,19.43,19.46,900.0,8.9898,9.0037,8.9898,9.0037,900.0
2005-11-02 14:05:00,19.47,19.49,19.47,19.49,300.0,9.0083,9.0176,9.0083,9.0176,300.0
2005-11-02 14:10:00,19.49,19.5,19.41,19.48,2800.0,9.0176,9.0222,8.9805,9.0129,2800.0
2005-11-02 14:15:00,19.47,19.52,19.47,19.52,1000.0,9.0083,9.0314,9.0083,9.0314,1000.0
2005-11-02 14:20:00,19.49,19.49,19.47,19.47,200.0,9.0176,9.0176,9.0083,9.0083,200.0
2005-11-02 14:25:00,19.47,19.47,19.47,19.47,800.0,9.0083,9.0083,9.0083,9.0083,800.0
2005-11-02 14:30:00,19.47,19.58,19.47,19.57,4000.0,9.0083,9.0592,9.0083,9.0546,4000.0
2005-11-02 14:35:00,19.58,19.62,19.58,19.62,300.0,9.0592,9.0777,9.0592,9.0777,300.0
2005-11-02 14:40:00,19.62,19.62,19.62,19.62,0.0,9.0777,9.0777,9.0777,9.0777,0.0
2005-11-02 14:45:00,19.61,19.61,19.61,19.61,500.0,9.0731,9.0731,9.0731,9.0731,500.0
2005-11-02 14:50:00,19.63,19.63,19.63,19.63,400.0,9.0823,9.0823,9.0823,9.0823,400.0
2005-11-02 14:55:00,19.6,19.6,19.6,19.6,1100.0,9.0685,9.0685,9.0685,9.0685,1100.0
2005-11-02 15:00:00,19.6,19.61,19.59,19.59,2900.0,9.0685,9.0731,9.0638,9.0638,2900.0
2005-11-02 15:05:00,19.59,19.6,19.59,19.6,26000.0,9.0638,9.0685,9.0638,9.0685,26000.0
2005-11-02 15:10:00,19.61,19.61,19.61,19.61,200.0,9.0731,9.0731,9.0731,9.0731,200.0
2005-11-02 15:15:00,19.63,19.63,19.62,19.63,1100.0,9.0823,9.0823,9.0777,9.0823,1100.0
2005-11-02 15:20:00,19.63,19.69,19.63,19.69,800.0,9.0823,9.1101,9.0823,9.1101,800.0
2005-11-02 15:25:00,19.69,19.69,19.69,19.69,700.0,9.1101,9.1101,9.1101,9.1101,700.0
2005-11-02 15:30:00,19.69,19.74,19.66,19.73,900.0,9.1101,9.1332,9.0962,9.1286,900.0
2005-11-02 15:35:00,19.72,19.72,19.66,19.7,2200.0,9.124,9.124,9.0962,9.1147,2200.0
2005-11-02 15:40:00,19.7,19.7,19.7,19.7,0.0,9.1147,9.1147,9.1147,9.1147,0.0
2005-11-02 15:45:00,19.7,19.71,19.68,19.71,900.0,9.1147,9.1194,9.1055,9.1194,900.0
2005-11-02 15:50:00,19.72,19.72,19.71,19.71,800.0,9.124,9.124,9.1194,9.1194,800.0
2005-11-02 15:55:00,19.71,19.75,19.71,19.72,1400.0,9.1194,9.1379,9.1194,9.124,1400.0
2005-11-03 09:30:00,20.0,20.0,20.0,20.0,5300.0,9.2535,9.2535,9.2535,9.2535,5300.0
2005-11-03 09:35:00,20.0,20.0,20.0,20.0,100.0,9.2535,9.2535,9.2535,9.2535,100.0
2005-11-03 09:40:00,20.0,20.0,20.0,20.0,200.0,9.2535,9.2535,9.2535,9.2535,200.0
2005-11-03 09:45:00,20.0,20.0,19.94,19.94,700.0,9.2535,9.2535,9.2258,9.2258,700.0
2005-11-03 09:50:00,19.98,19.99,19.98,19.99,200.0,9.2443,9.2489,9.2443,9.2489,200.0
2005-11-03 09:55:00,19.98,19.98,19.98,19.98,300.0,9.2443,9.2443,9.2443,9.2443,300.0
2005-11-03 10:00:00,19.98,19.98,19.98,19.98,100.0,9.2443,9.2443,9.2443,9.2443,100.0
2005-11-03 10:05:00,19.97,19.97,19.97,19.97,100.0,9.2396,9.2396,9.2396,9.2396,100.0
2005-11-03 10:10:00,19.95,19.95,19.89,19.89,400.0,9.2304,9.2304,9.2026,9.2026,400.0
2005-11-03 10:15:00,19.92,19.92,19.81,19.81,800.0,9.2165,9.2165,9.1656,9.1656,800.0
2005-11-03 10:20:00,19.86,19.86,19.86,19.86,100.0,9.1888,9.1888,9.1888,9.1888,100.0
2005-11-03 10:25:00,19.82,19.82,19.81,19.81,200.0,9.1702,9.1702,9.1656,9.1656,200.0
2005-11-03 10:30:00,19.81,19.81,19.72,19.72,500.0,9.1656,9.1656,9.124,9.124,500.0
2005-11-03 10:35:00,19.72,19.81,19.72,19.81,300.0,9.124,9.1656,9.124,9.1656,300.0
2005-11-03 10:40:00,19.77,19.77,19.72,19.72,500.0,9.1471,9.1471,9.124,9.124,500.0
2005-11-03 10:45:00,19.72,19.72,19.72,19.72,0.0,9.124,9.124,9.124,9.124,0.0
2005-11-03 10:50:00,19.74,19.83,19.74,19.8,500.0,9.1332,9.1749,9.1332,9.161,500.0
2005-11-03 10:55:00,19.8,19.8,19.8,19.8,0.0,9.161,9.161,9.161,9.161,0.0
2005-11-03 11:00:00,19.81,19.81,19.81,19.81,100.0,9.1656,9.1656,9.1656,9.1656,100.0
2005-11-03 11:05:00,19.8,19.8,19.8,19.8,100.0,9.161,9.161,9.161,9.161,100.0
2005-11-03 11:10:00,19.8,19.8,19.71,19.76,1200.0,9.161,9.161,9.1194,9.1425,1200.0
2005-11-03 11:15:00,19.79,19.86,19.79,19.85,400.0,9.1564,9.1888,9.1564,9.1841,400.0
2005-11-03 11:20:00,19.81,19.81,19.8,19.8,600.0,9.1656,9.1656,9.161,9.161,600.0
2005-11-03 11:25:00,19.8,19.8,19.8,19.8,0.0,9.161,9.161,9.161,9.161,0.0
2005-11-03 11:30:00,19.83,19.89,19.83,19.89,200.0,9.1749,9.2026,9.1749,9.2026,200.0
2005-11-03 11:35:00,19.89,19.89,19.89,19.89,0.0,9.2026,9.2026,9.2026,9.2026,0.0
2005-11-03 11:40:00,19.83,19.85,19.83,19.85,300.0,9.1749,9.1841,9.1749,9.1841,300.0
2005-11-03 11:45:00,19.85,19.85,19.85,19.85,200.0,9.1841,9.1841,9.1841,9.1841,200.0
2005-11-03 11:50:00,19.85,19.85,19.83,19.83,600.0,9.1841,9.1841,9.1749,9.1749,600.0
2005-11-03 11:55:00,19.78,19.78,19.78,19.78,200.0,9.1517,9.1517,9.1517,9.1517,200.0
2005-11-03 12:00:00,19.81,19.81,19.81,19.81,200.0,9.1656,9.1656,9.1656,9.1656,200.0
2005-11-03 12:05:00,19.81,19.81,19.73,19.73,400.0,9.1656,9.1656,9.1286,9.1286,400.0
2005-11-03 12:10:00,19.76,19.76,19.76,19.76,200.0,9.1425,9.1425,9.1425,9.1425,200.0
2005-11-03 12:15:00,19.76,19.76,19.76,19.76,0.0,9.1425,9.1425,9.1425,9.1425,0.0
2005-11-03 12:20:00,19.74,19.74,19.74,19.74,100.0,9.1332,9.1332,9.1332,9.1332,100.0
2005-11-03 12:25:00,19.77,19.77,19.77,19.77,100.0,9.1471,9.1471,9.1471,9.1471,100.0
2005-11-03 12:30:00,19.75,19.79,19.73,19.79,800.0,9.1379,9.1564,9.1286,9.1564,800.0
2005-11-03 12:35:00,19.79,19.79,19.79,19.79,0.0,9.1564,9.1564,9.1564,9.1564,0.0
2005-11-03 12:40:00,19.79,19.79,19.74,19.74,1000.0,9.1564,9.1564,9.1332,9.1332,1000.0
2005-11-03 12:45:00,19.76,19.76,19.76,19.76,500.0,9.1425,9.1425,9.1425,9.1425,500.0
2005-11-03 12:50:00,19.77,19.77,19.77,19.77,100.0,9.1471,9.1471,9.1471,9.1471,100.0
2005-11-03 12:55:00,19.78,19.79,19.78,19.79,300.0,9.1517,9.1564,9.1517,9.1564,300.0
2005-11-03 13:00:00,19.79,19.79,19.79,19.79,0.0,9.1564,9.1564,9.1564,9.1564,0.0
2005-11-03 13:05:00,19.75,19.78,19.73,19.73,300.0,9.1379,9.1517,9.1286,9.1286,300.0
2005-11-03 13:10:00,19.77,19.77,19.77,19.77,100.0,9.1471,9.1471,9.1471,9.1471,100.0
2005-11-03 13:15:00,19.77,19.77,19.77,19.77,100.0,9.1471,9.1471,9.1471,9.1471,100.0
2005-11-03 13:20:00,19.73,19.73,19.73,19.73,100.0,9.1286,9.1286,9.1286,9.1286,100.0
2005-11-03 13:25:00,19.73,19.73,19.73,19.73,100.0,9.1286,9.1286,9.1286,9.1286,100.0
2005-11-03 13:30:00,19.77,19.77,19.77,19.77,100.0,9.1471,9.1471,9.1471,9.1471,100.0
2005-11-03 13:35:00,19.77,19.77,19.77,19.77,0.0,9.1471,9.1471,9.1471,9.1471,0.0
2005-11-03 13:40:00,19.77,19.77,19.75,19.75,500.0,9.1471,9.1471,9.1379,9.1379,500.0
2005-11-03 13:45:00,19.75,19.75,19.75,19.75,0.0,9.1379,9.1379,9.1379,9.1379,0.0
2005-11-03 13:50:00,19.77,19.77,19.77,19.77,100.0,9.1471,9.1471,9.1471,9.1471,100.0
2005-11-03 13:55:00,19.79,19.79,19.79,19.79,500.0,9.1564,9.1564,9.1564,9.1564,500.0
2005-11-03 14:00:00,19.8,19.8,19.8,19.8,100.0,9.161,9.161,9.161,9.161,100.0
2005-11-03 14:05:00,19.8,19.8,19.8,19.8,0.0,9.161,9.161,9.161,9.161,0.0
2005-11-03 14:10:00,19.81,19.82,19.81,19.82,200.0,9.1656,9.1702,9.1656,9.1702,200.0
2005-11-03 14:15:00,19.82,19.82,19.82,19.82,0.0,9.1702,9.1702,9.1702,9.1702,0.0
2005-11-03 14:20:00,19.84,19.85,19.83,19.85,1300.0,9.1795,9.1841,9.1749,9.1841,1300.0
2005-11-03 14:25:00,19.86,19.86,19.86,19.86,900.0,9.1888,9.1888,9.1888,9.1888,900.0
2005-11-03 14:30:00,19.86,19.87,19.86,19.87,200.0,9.1888,9.1934,9.1888,9.1934,200.0
2005-11-03 14:35:00,19.87,19.87,19.87,19.87,800.0,9.1934,9.1934,9.1934,9.1934,800.0
2005-11-03 14:40:00,19.88,19.89,19.88,19.89,200.0,9.198,9.2026,9.198,9.2026,200.0
2005-11-03 14:45:00,19.91,19.91,19.91,19.91,600.0,9.2119,9.2119,9.2119,9.2119,600.0
2005-11-03 14:50:00,19.89,19.89,19.89,19.89,100.0,9.2026,9.2026,9.2026,9.2026,100.0
2005-11-03 14:55:00,19.91,19.92,19.89,19.92,400.0,9.2119,9.2165,9.2026,9.2165,400.0
2005-11-03 15:00:00,19.91,19.91,19.9,19.9,300.0,9.2119,9.2119,9.2073,9.2073,300.0
2005-11-03 15:05:00,19.9,19.93,19.9,19.93,300.0,9.2073,9.2211,9.2073,9.2211,300.0
2005-11-03 15:10:00,19.94,19.95,19.91,19.94,50800.0,9.2258,9.2304,9.2119,9.2258,50800.0
2005-11-03 15:15:00,19.93,19.93,19.93,19.93,300.0,9.2211,9.2211,9.2211,9.2211,300.0
2005-11-03 15:20:00,19.94,19.95,19.94,19.95,2100.0,9.2258,9.2304,9.2258,9.2304,2100.0
2005-11-03 15:25:00,19.98,19.98,19.98,19.98,100.0,9.2443,9.2443,9.2443,9.2443,100.0
2005-11-03 15:30:00,19.98,19.98,19.97,19.97,400.0,9.2443,9.2443,9.2396,9.2396,400.0
2005-11-03 15:35:00,19.98,19.98,19.98,19.98,1400.0,9.2443,9.2443,9.2443,9.2443,1400.0
2005-11-03 15:40:00,19.98,19.98,19.98,19.98,100.0,9.2443,9.2443,9.2443,9.2443,100.0
2005-11-03 15:45:00,19.98,19.99,19.98,19.99,1700.0,9.2443,9.2489,9.2443,9.2489,1700.0
2005-11-03 15:50:00,19.96,19.99,19.96,19.99,300.0,9.235,9.2489,9.235,9.2489,300.0
2005-11-03 15:55:00,19.99,19.99,19.97,19.98,300.0,9.2489,9.2489,9.2396,9.2443,300.0
2005-11-04 09:30:00,19.98,19.98,19.98,19.98,400.0,9.2443,9.2443,9.2443,9.2443,400.0
2005-11-04 09:35:00,19.98,19.98,19.98,19.98,0.0,9.2443,9.2443,9.2443,9.2443,0.0
2005-11-04 09:40:00,19.9,19.9,19.81,19.81,800.0,9.2073,9.2073,9.1656,9.1656,800.0
2005-11-04 09:45:00,19.81,19.81,19.81,19.81,0.0,9.1656,9.1656,9.1656,9.1656,0.0
2005-11-04 09:50:00,19.81,19.81,19.81,19.81,0.0,9.1656,9.1656,9.1656,9.1656,0.0
2005-11-04 09:55:00,19.85,19.86,19.85,19.86,300.0,9.1841,9.1888,9.1841,9.1888,300.0
2005-11-04 10:00:00,19.86,19.87,19.86,19.87,8900.0,9.1888,9.1934,9.1888,9.1934,8900.0
2005-11-04 10:05:00,19.88,19.88,19.88,19.88,3900.0,9.198,9.198,9.198,9.198,3900.0
2005-11-04 10:10:00,19.88,19.88,19.88,19.88,0.0,9.198,9.198,9.198,9.198,0.0
2005-11-04 10:15:00,19.86,19.86,19.86,19.86,100.0,9.1888,9.1888,9.1888,9.1888,100.0
2005-11-04 10:20:00,19.86,19.88,19.86,19.88,2100.0,9.1888,9.198,9.1888,9.198,2100.0
2005-11-04 10:25:00,19.88,19.88,19.86,19.88,8200.0,9.198,9.198,9.1888,9.198,8200.0
2005-11-04 10:30:00,19.88,19.88,19.88,19.88,5600.0,9.198,9.198,9.198,9.198,5600.0
2005-11-04 10:35:00,19.89,19.89,19.85,19.85,300.0,9.2026,9.2026,9.1841,9.1841,300.0
2005-11-04 10:40:00,19.85,19.85,19.85,19.85,0.0,9.1841,9.1841,9.1841,9.1841,0.0
2005-11-04 10:45:00,19.88,19.88,19.86,19.86,19700.0,9.198,9.198,9.1888,9.1888,19700.0
2005-11-04 10:50:00,19.86,19.86,19.86,19.86,0.0,9.1888,9.1888,9.1888,9.1888,0.0
2005-11-04 10:55:00,19.86,19.86,19.86,19.86,0.0,9.1888,9.1888,9.1888,9.1888,0.0
2005-11-04 11:00:00,19.87,19.89,19.87,19.89,200.0,9.1934,9.2026,9.1934,9.2026,200.0
2005-11-04 11:05:00,19.88,19.88,19.83,19.83,300.0,9.198,9.198,9.1749,9.1749,300.0
2005-11-04 11:10:00,19.83,19.83,19.83,19.83,0.0,9.1749,9.1749,9.1749,9.1749,0.0
2005-11-04 11:15:00,19.83,19.83,19.83,19.83,0.0,9.1749,9.1749,9.1749,9.1749,0.0
2005-11-04 11:20:00,19.83,19.83,19.83,19.83,0.0,9.1749,9.1749,9.1749,9.1749,0.0
2005-11-04 11:25:00,19.83,19.83,19.83,19.83,0.0,9.1749,9.1749,9.1749,9.1749,0.0
2005-11-04 11:30:00,19.83,19.83,19.83,19.83,0.0,9.1749,9.1749,9.1749,9.1749,0.0
2005-11-04 11:35:00,19.84,19.85,19.84,19.85,1200.0,9.1795,9.1841,9.1795,9.1841,1200.0
2005-11-04 11:40:00,19.85,19.85,19.85,19.85,0.0,9.1841,9.1841,9.1841,9.1841,0.0
2005-11-04 11:45:00,19.85,19.85,19.85,19.85,600.0,9.1841,9.1841,9.1841,9.1841,600.0
2005-11-04 11:50:00,19.85,19.85,19.85,19.85,0.0,9.1841,9.1841,9.1841,9.1841,0.0
2005-11-04 11:55:00,19.85,19.85,19.85,19.85,0.0,9.1841,9.1841,9.1841,9.1841,0.0
2005-11-04 12:00:00,19.84,19.85,19.84,19.85,400.0,9.1795,9.1841,9.1795,9.1841,400.0
2005-11-04 12:05:00,19.81,19.81,19.81,19.81,800.0,9.1656,9.1656,9.1656,9.1656,800.0
2005-11-04 12:10:00,19.81,19.81,19.81,19.81,0.0,9.1656,9.1656,9.1656,9.1656,0.0
2005-11-04 12:15:00,19.81,19.81,19.81,19.81,0.0,9.1656,9.1656,9.1656,9.1656,0.0
2005-11-04 12:20:00,19.88,19.88,19.88,19.88,200.0,9.198,9.198,9.198,9.198,200.0
2005-11-04 12:25:00,19.88,19.88,19.88,19.88,0.0,9.198,9.198,9.198,9.198,0.0
2005-11-04 12:30:00,19.89,19.89,19.89,19.89,100.0,9.2026,9.2026,9.2026,9.2026,100.0
2005-11-04 12:35:00,19.89,19.89,19.89,19.89,100.0,9.2026,9.2026,9.2026,9.2026,100.0
2005-11-04 12:40:00,19.92,19.95,19.92,19.95,400.0,9.2165,9.2304,9.2165,9.2304,400.0
2005-11-04 12:45:00,19.95,19.95,19.95,19.95,400.0,9.2304,9.2304,9.2304,9.2304,400.0
2005-11-04 12:50:00,19.96,19.96,19.96,19.96,700.0,9.235,9.235,9.235,9.235,700.0
2005-11-04 12:55:00,19.96,19.96,19.96,19.96,0.0,9.235,9.235,9.235,9.235,0.0
2005-11-04 13:00:00,19.96,19.96,19.96,19.96,0.0,9.235,9.235,9.235,9.235,0.0
2005-11-04 13:05:00,19.86,19.86,19.86,19.86,100.0,9.1888,9.1888,9.1888,9.1888,100.0
2005-11-04 13:10:00,19.84,19.84,19.84,19.84,400.0,9.1795,9.1795,9.1795,9.1795,400.0
2005-11-04 13:15:00,19.88,19.96,19.88,19.96,2200.0,9.198,9.235,9.198,9.235,2200.0
2005-11-04 13:20:00,19.9,19.94,19.9,19.94,1100.0,9.2073,9.2258,9.2073,9.2258,1100.0
2005-11-04 13:25:00,19.94,19.94,19.94,19.94,0.0,9.2258,9.2258,9.2258,9.2258,0.0
2005-11-04 13:30:00,19.94,19.94,19.94,19.94,0.0,9.2258,9.2258,9.2258,9.2258,0.0
2005-11-04 13:35:00,19.94,19.94,19.94,19.94,0.0,9.2258,9.2258,9.2258,9.2258,0.0
2005-11-04 13:40:00,19.9,19.9,19.9,19.9,1600.0,9.2073,9.2073,9.2073,9.2073,1600.0
2005-11-04 13:45:00,19.9,19.9,19.9,19.9,0.0,9.2073,9.2073,9.2073,9.2073,0.0
2005-11-04 13:50:00,19.9,19.9,19.9,19.9,0.0,9.2073,9.2073,9.2073,9.2073,0.0
2005-11-04 13:55:00,19.89,19.91,19.89,19.91,500.0,9.2026,9.2119,9.2026,9.2119,500.0
2005-11-04 14:00:00,19.91,19.91,19.91,19.91,0.0,9.2119,9.2119,9.2119,9.2119,0.0
2005-11-04 14:05:00,19.91,19.91,19.91,19.91,0.0,9.2119,9.2119,9.2119,9.2119,0.0
2005-11-04 14:10:00,19.91,19.91,19.91,19.91,0.0,9.2119,9.2119,9.2119,9.2119,0.0
2005-11-04 14:15:00,19.91,19.91,19.91,19.91,0.0,9.2119,9.2119,9.2119,9.2119,0.0
2005-11-04 14:20:00,19.91,19.91,19.91,19.91,400.0,9.2119,9.2119,9.2119,9.2119,400.0
2005-11-04 14:25:00,19.91,19.91,19.91,19.91,0.0,9.2119,9.2119,9.2119,9.2119,0.0
2005-11-04 14:30:00,19.9,19.9,19.9,19.9,400.0,9.2073,9.2073,9.2073,9.2073,400.0
2005-11-04 14:35:00,19.91,19.91,19.91,19.91,100.0,9.2119,9.2119,9.2119,9.2119,100.0
2005-11-04 14:40:00,19.87,19.88,19.85,19.85,400.0,9.1934,9.198,9.1841,9.1841,400.0
2005-11-04 14:45:00,19.85,19.89,19.85,19.85,1100.0,9.1841,9.2026,9.1841,9.1841,1100.0
2005-11-04 14:50:00,19.88,19.88,19.88,19.88,900.0,9.198,9.198,9.198,9.198,900.0
2005-11-04 14:55:00,19.83,19.89,19.83,19.89,5000.0,9.1749,9.2026,9.1749,9.2026,5000.0
2005-11-04 15:00:00,19.89,19.89,19.89,19.89,0.0,9.2026,9.2026,9.2026,9.2026,0.0
2005-11-04 15:05:00,19.89,19.89,19.89,19.89,100.0,9.2026,9.2026,9.2026,9.2026,100.0
2005-11-04 15:10:00,19.91,19.96,19.91,19.96,400.0,9.2119,9.235,9.2119,9.235,400.0
2005-11-04 15:15:00,19.96,19.96,19.96,19.96,0.0,9.235,9.235,9.235,9.235,0.0
2005-11-04 15:20:00,19.96,19.96,19.96,19.96,0.0,9.235,9.235,9.235,9.235,0.0
2005-11-04 15:25:00,19.96,19.96,19.96,19.96,0.0,9.235,9.235,9.235,9.235,0.0
2005-11-04 15:30:00,19.88,19.88,19.88,19.88,100.0,9.198,9.198,9.198,9.198,100.0
2005-11-04 15:35:00,19.89,19.89,19.89,19.89,200.0,9.2026,9.2026,9.2026,9.2026,200.0
2005-11-04 15:40:00,19.93,19.93,19.93,19.93,100.0,9.2211,9.2211,9.2211,9.2211,100.0
2005-11-04 15:45:00,19.96,19.96,19.96,19.96,400.0,9.235,9.235,9.235,9.235,400.0
2005-11-04 15:50:00,19.96,19.96,19.96,19.96,0.0,9.235,9.235,9.235,9.235,0.0
2005-11-04 15:55:00,19.99,19.99,19.99,19.99,500.0,9.2489,9.2489,9.2489,9.2489,500.0
2005-11-07 09:30:00,19.95,19.95,19.93,19.94,2300.0,9.2304,9.2304,9.2211,9.2258,2300.0
2005-11-07 09:35:00,20.0,20.0,19.95,19.95,300.0,9.2535,9.2535,9.2304,9.2304,300.0
2005-11-07 09:40:00,19.95,19.95,19.93,19.93,500.0,9.2304,9.2304,9.2211,9.2211,500.0
2005-11-07 09:45:00,19.91,20.0,19.91,20.0,5600.0,9.2119,9.2535,9.2119,9.2535,5600.0
2005-11-07 09:50:00,19.96,20.0,19.96,20.0,1200.0,9.235,9.2535,9.235,9.2535,1200.0
2005-11-07 09:55:00,20.0,20.02,19.97,19.97,7300.0,9.2535,9.2628,9.2396,9.2396,7300.0
2005-11-07 10:00:00,20.0,20.03,19.98,19.98,1200.0,9.2535,9.2674,9.2443,9.2443,1200.0
2005-11-07 10:05:00,19.96,20.03,19.96,20.03,1500.0,9.235,9.2674,9.235,9.2674,1500.0
2005-11-07 10:10:00,20.04,20.05,20.02,20.03,8500.0,9.272,9.2767,9.2628,9.2674,8500.0
2005-11-07 10:15:00,20.01,20.01,19.98,19.98,300.0,9.2582,9.2582,9.2443,9.2443,300.0
2005-11-07 10:20:00,20.01,20.07,20.01,20.07,300.0,9.2582,9.2859,9.2582,9.2859,300.0
2005-11-07 10:25:00,20.03,20.07,20.03,20.06,700.0,9.2674,9.2859,9.2674,9.2813,700.0
2005-11-07 10:30:00,20.02,20.02,20.02,20.02,100.0,9.2628,9.2628,9.2628,9.2628,100.0
2005-11-07 10:35:00,20.0,20.0,19.98,19.98,300.0,9.2535,9.2535,9.2443,9.2443,300.0
2005-11-07 10:40:00,20.0,20.0,19.97,19.97,500.0,9.2535,9.2535,9.2396,9.2396,500.0
2005-11-07 10:45:00,20.02,20.02,20.0,20.0,1000.0,9.2628,9.2628,9.2535,9.2535,1000.0
2005-11-07 10:50:00,20.01,20.01,19.99,19.99,1100.0,9.2582,9.2582,9.2489,9.2489,1100.0
2005-11-07 10:55:00,20.0,20.02,20.0,20.02,1200.0,9.2535,9.2628,9.2535,9.2628,1200.0
2005-11-07 11:00:00,20.01,20.01,20.0,20.0,400.0,9.2582,9.2582,9.2535,9.2535,400.0
2005-11-07 11:05:00,20.0,20.0,20.0,20.0,1200.0,9.2535,9.2535,9.2535,9.2535,1200.0
2005-11-07 11:10:00,20.01,20.04,20.0,20.04,1000.0,9.2582,9.272,9.2535,9.272,1000.0
2005-11-07 11:15:00,20.02,20.03,20.02,20.03,400.0,9.2628,9.2674,9.2628,9.2674,400.0
2005-11-07 11:20:00,20.0,20.0,20.0,20.0,8400.0,9.2535,9.2535,9.2535,9.2535,8400.0
2005-11-07 11:25:00,20.0,20.04,20.0,20.04,2600.0,9.2535,9.272,9.2535,9.272,2600.0
2005-11-07 11:30:00,20.02,20.07,20.02,20.07,4500.0,9.2628,9.2859,9.2628,9.2859,4500.0
2005-11-07 11:35:00,20.08,20.14,20.08,20.14,1500.0,9.2905,9.3183,9.2905,9.3183,1500.0
2005-11-07 11:40:00,20.14,20.22,20.14,20.21,2100.0,9.3183,9.3553,9.3183,9.3507,2100.0
2005-11-07 11:45:00,20.23,20.26,20.23,20.26,1000.0,9.3599,9.3738,9.3599,9.3738,1000.0
2005-11-07 11:50:00,20.32,20.32,20.27,20.27,1400.0,9.4016,9.4016,9.3785,9.3785,1400.0
2005-11-07 11:55:00,20.28,20.28,20.24,20.24,200.0,9.3831,9.3831,9.3646,9.3646,200.0
2005-11-07 12:00:00,20.21,20.21,20.21,20.21,200.0,9.3507,9.3507,9.3507,9.3507,200.0
2005-11-07 12:05:00,20.18,20.18,20.18,20.18,100.0,9.3368,9.3368,9.3368,9.3368,100.0
2005-11-07 12:10:00,20.15,20.17,20.13,20.13,1000.0,9.3229,9.3322,9.3137,9.3137,1000.0
2005-11-07 12:15:00,20.18,20.18,20.02,20.02,3500.0,9.3368,9.3368,9.2628,9.2628,3500.0
2005-11-07 12:20:00,20.05,20.11,20.04,20.11,1600.0,9.2767,9.3044,9.272,9.3044,1600.0
2005-11-07 12:25:00,20.11,20.12,20.09,20.12,1000.0,9.3044,9.309,9.2952,9.309,1000.0
2005-11-07 12:30:00,20.13,20.13,20.13,20.13,600.0,9.3137,9.3137,9.3137,9.3137,600.0
2005-11-07 12:35:00,20.14,20.14,20.14,20.14,800.0,9.3183,9.3183,9.3183,9.3183,800.0
2005-11-07 12:40:00,20.14,20.5,20.14,20.4,15000.0,9.3183,9.4849,9.3183,9.4386,15000.0
2005-11-07 12:45:00,20.35,20.38,20.35,20.38,1600.0,9.4155,9.4293,9.4155,9.4293,1600.0
2005-11-07 12:50:00,20.43,20.44,20.43,20.44,700.0,9.4525,9.4571,9.4525,9.4571,700.0
2005-11-07 12:55:00,20.44,20.44,20.44,20.44,400.0,9.4571,9.4571,9.4571,9.4571,400.0
2005-11-07 13:00:00,20.43,20.43,20.39,20.43,300.0,9.4525,9.4525,9.434,9.4525,300.0
2005-11-07 13:05:00,20.4,20.4,20.4,20.4,100.0,9.4386,9.4386,9.4386,9.4386,100.0
2005-11-07 13:10:00,20.4,20.4,20.4,20.4,200.0,9.4386,9.4386,9.4386,9.4386,200.0
2005-11-07 13:15:00,20.39,20.39,20.39,20.39,100.0,9.434,9.434,9.434,9.434,100.0
2005-11-07 13:20:00,20.39,20.45,20.39,20.45,600.0,9.434,9.4617,9.434,9.4617,600.0
2005-11-07 13:25:00,20.41,20.44,20.4,20.41,900.0,9.4432,9.4571,9.4386,9.4432,900.0
2005-11-07 13:30:00,20.4,20.4,20.39,20.39,900.0,9.4386,9.4386,9.434,9.434,900.0
2005-11-07 13:35:00,20.43,20.43,20.41,20.41,200.0,9.4525,9.4525,9.4432,9.4432,200.0
2005-11-07 13:40:00,20.48,20.48,20.43,20.44,400.0,9.4756,9.4756,9.4525,9.4571,400.0
2005-11-07 13:45:00,20.44,20.44,20.44,20.44,100.0,9.4571,9.4571,9.4571,9.4571,100.0
2005-11-07 13:50:00,20.43,20.43,20.41,20.41,600.0,9.4525,9.4525,9.4432,9.4432,600.0
2005-11-07 13:55:00,20.49,20.49,20.48,20.48,800.0,9.4802,9.4802,9.4756,9.4756,800.0
2005-11-07 14:00:00,20.47,20.49,20.47,20.49,1300.0,9.471,9.4802,9.471,9.4802,1300.0
2005-11-07 14:05:00,20.54,20.69,20.54,20.69,4300.0,9.5034,9.5728,9.5034,9.5728,4300.0
2005-11-07 14:10:00,20.73,20.73,20.72,20.73,800.0,9.5913,9.5913,9.5867,9.5913,800.0
2005-11-07 14:15:00,20.8,20.83,20.76,20.76,1000.0,9.6237,9.6375,9.6052,9.6052,1000.0
2005-11-07 14:20:00,20.83,20.83,20.8,20.82,1500.0,9.6375,9.6375,9.6237,9.6329,1500.0
2005-11-07 14:25:00,20.82,20.82,20.79,20.8,2000.0,9.6329,9.6329,9.619,9.6237,2000.0
2005-11-07 14:30:00,20.8,20.8,20.78,20.78,4300.0,9.6237,9.6237,9.6144,9.6144,4300.0
2005-11-07 14:35:00,20.78,20.78,20.75,20.75,1600.0,9.6144,9.6144,9.6005,9.6005,1600.0
2005-11-07 14:40:00,20.74,20.75,20.74,20.75,600.0,9.5959,9.6005,9.5959,9.6005,600.0
2005-11-07 14:45:00,20.75,20.75,20.74,20.75,1200.0,9.6005,9.6005,9.5959,9.6005,1200.0
2005-11-07 14:50:00,20.72,20.73,20.72,20.73,900.0,9.5867,9.5913,9.5867,9.5913,900.0
2005-11-07 14:55:00,20.71,20.71,20.51,20.55,3200.0,9.582,9.582,9.4895,9.508,3200.0
2005-11-07 15:00:00,20.58,20.58,20.56,20.56,400.0,9.5219,9.5219,9.5126,9.5126,400.0
2005-11-07 15:05:00,20.52,20.52,20.47,20.49,700.0,9.4941,9.4941,9.471,9.4802,700.0
2005-11-07 15:10:00,20.45,20.45,20.43,20.43,300.0,9.4617,9.4617,9.4525,9.4525,300.0
2005-11-07 15:15:00,20.45,20.45,20.45,20.45,700.0,9.4617,9.4617,9.4617,9.4617,700.0
2005-11-07 15:20:00,20.42,20.42,20.34,20.34,1000.0,9.4479,9.4479,9.4108,9.4108,1000.0
2005-11-07 15:25:00,20.34,20.34,20.3,20.3,1200.0,9.4108,9.4108,9.3923,9.3923,1200.0
2005-11-07 15:30:00,20.32,20.41,20.32,20.41,400.0,9.4016,9.4432,9.4016,9.4432,400.0
2005-11-07 15:35:00,20.41,20.41,20.41,20.41,1200.0,9.4432,9.4432,9.4432,9.4432,1200.0
2005-11-07 15:40:00,20.42,20.44,20.36,20.36,2500.0,9.4479,9.4571,9.4201,9.4201,2500.0
2005-11-07 15:45:00,20.44,20.44,20.36,20.36,400.0,9.4571,9.4571,9.4201,9.4201,400.0
2005-11-07 15:50:00,20.36,20.45,20.36,20.45,3700.0,9.4201,9.4617,9.4201,9.4617,3700.0
2005-11-07 15:55:00,20.43,20.43,20.43,20.43,300.0,9.4525,9.4525,9.4525,9.4525,300.0
2005-11-08 09:30:00,20.35,20.35,20.3,20.3,400.0,9.4155,9.4155,9.3923,9.3923,400.0
2005-11-08 09:35:00,20.26,20.27,20.26,20.27,600.0,9.3738,9.3785,9.3738,9.3785,600.0
2005-11-08 09:40:00,20.23,20.29,20.2,20.21,1500.0,9.3599,9.3877,9.3461,9.3507,1500.0
2005-11-08 09:45:00,20.15,20.15,20.07,20.11,15300.0,9.3229,9.3229,9.2859,9.3044,15300.0
2005-11-08 09:50:00,20.09,20.12,20.09,20.12,1600.0,9.2952,9.309,9.2952,9.309,1600.0
2005-11-08 09:55:00,20.11,20.11,20.11,20.11,100.0,9.3044,9.3044,9.3044,9.3044,100.0
2005-11-08 10:00:00,20.11,20.11,20.11,20.11,300.0,9.3044,9.3044,9.3044,9.3044,300.0
2005-11-08 10:05:00,20.11,20.11,20.11,20.11,200.0,9.3044,9.3044,9.3044,9.3044,200.0
2005-11-08 10:10:00,20.14,20.2,20.14,20.2,1000.0,9.3183,9.3461,9.3183,9.3461,1000.0
2005-11-08 10:15:00,20.23,20.23,20.2,20.2,600.0,9.3599,9.3599,9.3461,9.3461,600.0
2005-11-08 10:20:00,20.21,20.23,20.21,20.21,600.0,9.3507,9.3599,9.3507,9.3507,600.0
2005-11-08 10:25:00,20.22,20.22,20.18,20.21,500.0,9.3553,9.3553,9.3368,9.3507,500.0
2005-11-08 10:30:00,20.19,20.21,20.19,20.21,200.0,9.3414,9.3507,9.3414,9.3507,200.0
2005-11-08 10:35:00,20.2,20.2,20.2,20.2,100.0,9.3461,9.3461,9.3461,9.3461,100.0
2005-11-08 10:40:00,20.22,20.22,20.22,20.22,500.0,9.3553,9.3553,9.3553,9.3553,500.0
2005-11-08 10:45:00,20.22,20.22,20.18,20.18,500.0,9.3553,9.3553,9.3368,9.3368,500.0
2005-11-08 10:50:00,20.2,20.2,20.2,20.2,200.0,9.3461,9.3461,9.3461,9.3461,200.0
2005-11-08 10:55:00,20.2,20.21,20.18,20.18,10600.0,9.3461,9.3507,9.3368,9.3368,10600.0
2005-11-08 11:00:00,20.16,20.2,20.15,20.2,600.0,9.3276,9.3461,9.3229,9.3461,600.0
2005-11-08 11:05:00,20.24,20.26,20.21,20.23,700.0,9.3646,9.3738,9.3507,9.3599,700.0
2005-11-08 11:10:00,20.23,20.23,20.23,20.23,400.0,9.3599,9.3599,9.3599,9.3599,400.0
2005-11-08 11:15:00,20.22,20.23,20.17,20.23,600.0,9.3553,9.3599,9.3322,9.3599,600.0
2005-11-08 11:20:00,20.23,20.26,20.23,20.26,600.0,9.3599,9.3738,9.3599,9.3738,600.0
2005-11-08 11:25:00,20.24,20.25,20.22,20.23,700.0,9.3646,9.3692,9.3553,9.3599,700.0
2005-11-08 11:30:00,20.23,20.23,20.16,20.21,600.0,9.3599,9.3599,9.3276,9.3507,600.0
2005-11-08 11:35:00,20.22,20.22,20.18,20.18,600.0,9.3553,9.3553,9.3368,9.3368,600.0
2005-11-08 11:40:00,20.17,20.19,20.15,20.19,800.0,9.3322,9.3414,9.3229,9.3414,800.0
2005-11-08 11:45:00,20.23,20.3,20.18,20.2,4500.0,9.3599,9.3923,9.3368,9.3461,4500.0
2005-11-08 11:50:00,20.18,20.19,20.18,20.19,300.0,9.3368,9.3414,9.3368,9.3414,300.0
2005-11-08 11:55:00,20.2,20.2,20.2,20.2,7400.0,9.3461,9.3461,9.3461,9.3461,7400.0
2005-11-08 12:00:00,20.18,20.19,20.18,20.18,800.0,9.3368,9.3414,9.3368,9.3368,800.0
2005-11-08 12:05:00,20.2,20.2,20.19,20.2,900.0,9.3461,9.3461,9.3414,9.3461,900.0
2005-11-08 12:10:00,20.21,20.22,20.2,20.22,700.0,9.3507,9.3553,9.3461,9.3553,700.0
2005-11-08 12:15:00,20.2,20.2,20.19,20.19,200.0,9.3461,9.3461,9.3414,9.3414,200.0
2005-11-08 12:20:00,20.19,20.2,20.17,20.2,800.0,9.3414,9.3461,9.3322,9.3461,800.0
2005-11-08 12:25:00,20.21,20.22,20.21,20.22,500.0,9.3507,9.3553,9.3507,9.3553,500.0
2005-11-08 12:30:00,20.21,20.21,20.21,20.21,100.0,9.3507,9.3507,9.3507,9.3507,100.0
2005-11-08 12:35:00,20.21,20.22,20.21,20.22,400.0,9.3507,9.3553,9.3507,9.3553,400.0
2005-11-08 12:40:00,20.2,20.2,20.2,20.2,900.0,9.3461,9.3461,9.3461,9.3461,900.0
2005-11-08 12:45:00,20.2,20.2,20.2,20.2,200.0,9.3461,9.3461,9.3461,9.3461,200.0
2005-11-08 12:50:00,20.2,20.2,20.18,20.18,600.0,9.3461,9.3461,9.3368,9.3368,600.0
2005-11-08 12:55:00,20.19,20.2,20.18,20.2,800.0,9.3414,9.3461,9.3368,9.3461,800.0
2005-11-08 13:00:00,20.2,20.2,20.2,20.2,400.0,9.3461,9.3461,9.3461,9.3461,400.0
2005-11-08 13:05:00,20.2,20.2,20.2,20.2,100.0,9.3461,9.3461,9.3461,9.3461,100.0
2005-11-08 13:10:00,20.2,20.2,20.2,20.2,0.0,9.3461,9.3461,9.3461,9.3461,0.0
2005-11-08 13:15:00,20.21,20.21,20.17,20.17,1000.0,9.3507,9.3507,9.3322,9.3322,1000.0
2005-11-08 13:20:00,20.18,20.2,20.18,20.2,600.0,9.3368,9.3461,9.3368,9.3461,600.0
2005-11-08 13:25:00,20.22,20.28,20.22,20.28,500.0,9.3553,9.3831,9.3553,9.3831,500.0
2005-11-08 13:30:00,20.3,20.3,20.3,20.3,300.0,9.3923,9.3923,9.3923,9.3923,300.0
2005-11-08 13:35:00,20.27,20.27,20.25,20.25,200.0,9.3785,9.3785,9.3692,9.3692,200.0
2005-11-08 13:40:00,20.25,20.25,20.21,20.21,400.0,9.3692,9.3692,9.3507,9.3507,400.0
2005-11-08 13:45:00,20.21,20.21,20.21,20.21,100.0,9.3507,9.3507,9.3507,9.3507,100.0
2005-11-08 13:50:00,20.2,20.2,20.17,20.2,2000.0,9.3461,9.3461,9.3322,9.3461,2000.0
2005-11-08 13:55:00,20.2,20.22,20.17,20.17,1700.0,9.3461,9.3553,9.3322,9.3322,1700.0
2005-11-08 14:00:00,20.17,20.2,20.17,20.2,1100.0,9.3322,9.3461,9.3322,9.3461,1100.0
2005-11-08 14:05:00,20.22,20.22,20.22,20.22,400.0,9.3553,9.3553,9.3553,9.3553,400.0
2005-11-08 14:10:00,20.2,20.22,20.2,20.21,600.0,9.3461,9.3553,9.3461,9.3507,600.0
2005-11-08 14:15:00,20.22,20.23,20.21,20.21,600.0,9.3553,9.3599,9.3507,9.3507,600.0
2005-11-08 14:20:00,20.21,20.22,20.21,20.22,500.0,9.3507,9.3553,9.3507,9.3553,500.0
2005-11-08 14:25:00,20.2,20.2,20.2,20.2,800.0,9.3461,9.3461,9.3461,9.3461,800.0
2005-11-08 14:30:00,20.2,20.2,20.2,20.2,1500.0,9.3461,9.3461,9.3461,9.3461,1500.0
2005-11-08 14:35:00,20.18,20.2,20.18,20.2,600.0,9.3368,9.3461,9.3368,9.3461,600.0
2005-11-08 14:40:00,20.2,20.2,20.2,20.2,600.0,9.3461,9.3461,9.3461,9.3461,600.0
2005-11-08 14:45:00,20.21,20.21,20.2,20.2,400.0,9.3507,9.3507,9.3461,9.3461,400.0
2005-11-08 14:50:00,20.2,20.2,20.18,20.2,1000.0,9.3461,9.3461,9.3368,9.3461,1000.0
2005-11-08 14:55:00,20.21,20.26,20.2,20.24,700.0,9.3507,9.3738,9.3461,9.3646,700.0
2005-11-08 15:00:00,20.23,20.28,20.2,20.28,900.0,9.3599,9.3831,9.3461,9.3831,900.0
2005-11-08 15:05:00,20.23,20.23,20.23,20.23,200.0,9.3599,9.3599,9.3599,9.3599,200.0
2005-11-08 15:10:00,20.23,20.4,20.22,20.29,1100.0,9.3599,9.4386,9.3553,9.3877,1100.0
2005-11-08 15:15:00,20.27,20.29,20.27,20.29,700.0,9.3785,9.3877,9.3785,9.3877,700.0
2005-11-08 15:20:00,20.26,20.4,20.26,20.4,1800.0,9.3738,9.4386,9.3738,9.4386,1800.0
2005-11-08 15:25:00,20.28,20.38,20.28,20.38,1300.0,9.3831,9.4293,9.3831,9.4293,1300.0
2005-11-08 15:30:00,20.32,20.32,20.31,20.32,1300.0,9.4016,9.4016,9.397,9.4016,1300.0
2005-11-08 15:35:00,20.31,20.4,20.31,20.39,3700.0,9.397,9.4386,9.397,9.434,3700.0
2005-11-08 15:40:00,20.37,20.37,20.34,20.37,600.0,9.4247,9.4247,9.4108,9.4247,600.0
2005-11-08 15:45:00,20.38,20.44,20.35,20.41,4100.0,9.4293,9.4571,9.4155,9.4432,4100.0
2005-11-08 15:50:00,20.41,20.43,20.39,20.43,2200.0,9.4432,9.4525,9.434,9.4525,2200.0
2005-11-08 15:55:00,20.43,20.45,20.43,20.45,4600.0,9.4525,9.4617,9.4525,9.4617,4600.0
2005-11-09 09:30:00,20.52,20.55,20.52,20.55,1300.0,9.4941,9.508,9.4941,9.508,1300.0
2005-11-09 09:35:00,20.6,20.6,20.6,20.6,1100.0,9.5311,9.5311,9.5311,9.5311,1100.0
2005-11-09 09:40:00,20.6,20.6,20.6,20.6,0.0,9.5311,9.5311,9.5311,9.5311,0.0
2005-11-09 09:45:00,20.6,20.65,20.54,20.54,2700.0,9.5311,9.5543,9.5034,9.5034,2700.0
2005-11-09 09:50:00,20.59,20.68,20.59,20.68,300.0,9.5265,9.5681,9.5265,9.5681,300.0
2005-11-09 09:55:00,20.63,20.68,20.63,20.68,1400.0,9.545,9.5681,9.545,9.5681,1400.0
2005-11-09 10:00:00,20.66,20.68,20.66,20.68,400.0,9.5589,9.5681,9.5589,9.5681,400.0
2005-11-09 10:05:00,20.75,20.77,20.75,20.77,600.0,9.6005,9.6098,9.6005,9.6098,600.0
2005-11-09 10:10:00,20.77,21.23,20.77,21.23,3700.0,9.6098,9.8226,9.6098,9.8226,3700.0
2005-11-09 10:15:00,21.23,21.4,21.23,21.4,4200.0,9.8226,9.9013,9.8226,9.9013,4200.0
2005-11-09 10:20:00,21.36,21.36,21.15,21.16,2700.0,9.8828,9.8828,9.7856,9.7902,2700.0
2005-11-09 10:25:00,21.15,21.15,21.15,21.15,300.0,9.7856,9.7856,9.7856,9.7856,300.0
2005-11-09 10:30:00,21.15,21.16,21.15,21.16,1200.0,9.7856,9.7902,9.7856,9.7902,1200.0
2005-11-09 10:35:00,21.15,21.15,21.1,21.1,1500.0,9.7856,9.7856,9.7625,9.7625,1500.0
2005-11-09 10:40:00,21.1,21.1,21.1,21.1,0.0,9.7625,9.7625,9.7625,9.7625,0.0
2005-11-09 10:45:00,21.1,21.1,21.1,21.1,0.0,9.7625,9.7625,9.7625,9.7625,0.0
2005-11-09 10:50:00,21.11,21.14,21.11,21.14,1800.0,9.7671,9.781,9.7671,9.781,1800.0
2005-11-09 10:55:00,21.12,21.12,21.12,21.12,100.0,9.7717,9.7717,9.7717,9.7717,100.0
2005-11-09 11:00:00,21.12,21.12,21.12,21.12,200.0,9.7717,9.7717,9.7717,9.7717,200.0
2005-11-09 11:05:00,21.12,21.13,21.03,21.03,1500.0,9.7717,9.7764,9.7301,9.7301,1500.0
2005-11-09 11:10:00,21.03,21.03,21.03,21.03,0.0,9.7301,9.7301,9.7301,9.7301,0.0
2005-11-09 11:15:00,21.0,21.0,20.99,20.99,2100.0,9.7162,9.7162,9.7116,9.7116,2100.0
2005-11-09 11:20:00,20.99,20.99,20.99,20.99,0.0,9.7116,9.7116,9.7116,9.7116,0.0
2005-11-09 11:25:00,20.93,20.94,20.93,20.94,600.0,9.6838,9.6884,9.6838,9.6884,600.0
2005-11-09 11:30:00,20.94,20.94,20.94,20.94,0.0,9.6884,9.6884,9.6884,9.6884,0.0
2005-11-09 11:35:00,20.91,20.98,20.91,20.98,1400.0,9.6746,9.707,9.6746,9.707,1400.0
2005-11-09 11:40:00,20.94,20.97,20.94,20.97,500.0,9.6884,9.7023,9.6884,9.7023,500.0
2005-11-09 11:45:00,20.97,20.97,20.97,20.97,300.0,9.7023,9.7023,9.7023,9.7023,300.0
2005-11-09 11:50:00,20.98,20.98,20.96,20.98,1800.0,9.707,9.707,9.6977,9.707,1800.0
2005-11-09 11:55:00,20.98,20.98,20.98,20.98,0.0,9.707,9.707,9.707,9.707,0.0
2005-11-09 12:00:00,20.98,20.98,20.97,20.97,1200.0,9.707,9.707,9.7023,9.7023,1200.0
2005-11-09 12:05:00,20.97,20.97,20.97,20.97,0.0,9.7023,9.7023,9.7023,9.7023,0.0
2005-11-09 12:10:00,20.97,20.97,20.97,20.97,100.0,9.7023,9.7023,9.7023,9.7023,100.0
2005-11-09 12:15:00,20.97,20.97,20.97,20.97,600.0,9.7023,9.7023,9.7023,9.7023,600.0
2005-11-09 12:20:00,20.97,20.99,20.97,20.99,2800.0,9.7023,9.7116,9.7023,9.7116,2800.0
2005-11-09 12:25:00,20.99,21.05,20.99,20.99,1100.0,9.7116,9.7393,9.7116,9.7116,1100.0
2005-11-09 12:30:00,20.98,20.98,20.96,20.96,200.0,9.707,9.707,9.6977,9.6977,200.0
2005-11-09 12:35:00,20.97,20.98,20.97,20.98,1000.0,9.7023,9.707,9.7023,9.707,1000.0
2005-11-09 12:40:00,20.99,20.99,20.98,20.98,600.0,9.7116,9.7116,9.707,9.707,600.0
2005-11-09 12:45:00,20.99,20.99,20.99,20.99,400.0,9.7116,9.7116,9.7116,9.7116,400.0
2005-11-09 12:50:00,20.99,20.99,20.99,20.99,200.0,9.7116,9.7116,9.7116,9.7116,200.0
2005-11-09 12:55:00,20.99,20.99,20.98,20.98,600.0,9.7116,9.7116,9.707,9.707,600.0
2005-11-09 13:00:00,20.99,20.99,20.99,20.99,1100.0,9.7116,9.7116,9.7116,9.7116,1100.0
2005-11-09 13:05:00,20.99,20.99,20.99,20.99,0.0,9.7116,9.7116,9.7116,9.7116,0.0
2005-11-09 13:10:00,20.97,20.99,20.97,20.99,9900.0,9.7023,9.7116,9.7023,9.7116,9900.0
2005-11-09 13:15:00,20.99,20.99,20.99,20.99,600.0,9.7116,9.7116,9.7116,9.7116,600.0
2005-11-09 13:20:00,20.99,20.99,20.97,20.97,1900.0,9.7116,9.7116,9.7023,9.7023,1900.0
2005-11-09 13:25:00,20.89,20.89,20.89,20.89,100.0,9.6653,9.6653,9.6653,9.6653,100.0
2005-11-09 13:30:00,20.91,20.96,20.91,20.96,200.0,9.6746,9.6977,9.6746,9.6977,200.0
2005-11-09 13:35:00,20.97,20.97,20.97,20.97,200.0,9.7023,9.7023,9.7023,9.7023,200.0
2005-11-09 13:40:00,20.97,20.97,20.97,20.97,500.0,9.7023,9.7023,9.7023,9.7023,500.0
2005-11-09 13:45:00,20.99,20.99,20.93,20.93,1600.0,9.7116,9.7116,9.6838,9.6838,1600.0
2005-11-09 13:50:00,20.93,20.93,20.93,20.93,0.0,9.6838,9.6838,9.6838,9.6838,0.0
2005-11-09 13:55:00,20.98,20.99,20.96,20.96,800.0,9.707,9.7116,9.6977,9.6977,800.0
2005-11-09 14:00:00,20.96,20.96,20.96,20.96,0.0,9.6977,9.6977,9.6977,9.6977,0.0
2005-11-09 14:05:00,20.99,20.99,20.99,20.99,1600.0,9.7116,9.7116,9.7116,9.7116,1600.0
2005-11-09 14:10:00,20.99,20.99,20.98,20.98,2700.0,9.7116,9.7116,9.707,9.707,2700.0
2005-11-09 14:15:00,20.98,20.98,20.96,20.97,2000.0,9.707,9.707,9.6977,9.7023,2000.0
2005-11-09 14:20:00,20.97,20.97,20.97,20.97,0.0,9.7023,9.7023,9.7023,9.7023,0.0
2005-11-09 14:25:00,20.97,20.97,20.96,20.96,400.0,9.7023,9.7023,9.6977,9.6977,400.0
2005-11-09 14:30:00,20.96,20.96,20.95,20.95,2500.0,9.6977,9.6977,9.6931,9.6931,2500.0
2005-11-09 14:35:00,20.96,20.96,20.94,20.96,1100.0,9.6977,9.6977,9.6884,9.6977,1100.0
2005-11-09 14:40:00,20.97,20.97,20.86,20.86,5300.0,9.7023,9.7023,9.6514,9.6514,5300.0
2005-11-09 14:45:00,20.86,20.86,20.85,20.85,1700.0,9.6514,9.6514,9.6468,9.6468,1700.0
2005-11-09 14:50:00,20.87,20.87,20.87,20.87,300.0,9.6561,9.6561,9.6561,9.6561,300.0
2005-11-09 14:55:00,20.89,20.89,20.88,20.88,200.0,9.6653,9.6653,9.6607,9.6607,200.0
2005-11-09 15:00:00,20.92,20.92,20.92,20.92,500.0,9.6792,9.6792,9.6792,9.6792,500.0
2005-11-09 15:05:00,20.95,20.95,20.95,20.95,800.0,9.6931,9.6931,9.6931,9.6931,800.0
2005-11-09 15:10:00,20.94,20.95,20.94,20.94,1900.0,9.6884,9.6931,9.6884,9.6884,1900.0
2005-11-09 15:15:00,20.97,20.98,20.96,20.96,1600.0,9.7023,9.707,9.6977,9.6977,1600.0
2005-11-09 15:20:00,20.99,20.99,20.99,20.99,10100.0,9.7116,9.7116,9.7116,9.7116,10100.0
2005-11-09 15:25:00,20.99,21.05,20.99,21.05,1400.0,9.7116,9.7393,9.7116,9.7393,1400.0
2005-11-09 15:30:00,21.05,21.05,21.05,21.05,1700.0,9.7393,9.7393,9.7393,9.7393,1700.0
2005-11-09 15:35:00,21.05,21.05,20.95,20.95,4600.0,9.7393,9.7393,9.6931,9.6931,4600.0
2005-11-09 15:40:00,20.94,20.95,20.94,20.95,800.0,9.6884,9.6931,9.6884,9.6931,800.0
2005-11-09 15:45:00,20.95,20.97,20.95,20.97,1200.0,9.6931,9.7023,9.6931,9.7023,1200.0
2005-11-09 15:50:00,21.0,21.01,21.0,21.01,800.0,9.7162,9.7208,9.7162,9.7208,800.0
2005-11-09 15:55:00,21.01,21.02,21.01,21.02,1200.0,9.7208,9.7255,9.7208,9.7255,1200.0
2005-11-10 09:30:00,20.95,20.95,20.95,20.95,700.0,9.6931,9.6931,9.6931,9.6931,700.0
2005-11-10 09:35:00,20.95,20.95,20.95,20.95,0.0,9.6931,9.6931,9.6931,9.6931,0.0
2005-11-10 09:40:00,20.95,20.95,20.95,20.95,0.0,9.6931,9.6931,9.6931,9.6931,0.0
2005-11-10 09:45:00,20.95,20.95,20.95,20.95,0.0,9.6931,9.6931,9.6931,9.6931,0.0
2005-11-10 09:50:00,20.94,20.97,20.92,20.92,1100.0,9.6884,9.7023,9.6792,9.6792,1100.0
2005-11-10 09:55:00,20.93,21.14,20.93,21.14,17700.0,9.6838,9.781,9.6838,9.781,17700.0
2005-11-10 10:00:00,21.15,21.15,21.07,21.07,4100.0,9.7856,9.7856,9.7486,9.7486,4100.0
2005-11-10 10:05:00,21.0,21.0,20.96,20.96,600.0,9.7162,9.7162,9.6977,9.6977,600.0
2005-11-10 10:10:00,20.96,20.96,20.96,20.96,1100.0,9.6977,9.6977,9.6977,9.6977,1100.0
2005-11-10 10:15:00,20.96,20.97,20.96,20.97,14300.0,9.6977,9.7023,9.6977,9.7023,14300.0
2005-11-10 10:20:00,20.92,20.92,20.92,20.92,100.0,9.6792,9.6792,9.6792,9.6792,100.0
2005-11-10 10:25:00,20.91,20.92,20.91,20.92,500.0,9.6746,9.6792,9.6746,9.6792,500.0
2005-11-10 10:30:00,20.92,20.92,20.92,20.92,0.0,9.6792,9.6792,9.6792,9.6792,0.0
2005-11-10 10:35:00,20.92,20.92,20.91,20.91,800.0,9.6792,9.6792,9.6746,9.6746,800.0
2005-11-10 10:40:00,20.93,21.02,20.93,21.02,2800.0,9.6838,9.7255,9.6838,9.7255,2800.0
2005-11-10 10:45:00,21.0,21.01,21.0,21.01,1200.0,9.7162,9.7208,9.7162,9.7208,1200.0
2005-11-10 10:50:00,21.02,21.02,21.02,21.02,700.0,9.7255,9.7255,9.7255,9.7255,700.0
2005-11-10 10:55:00,21.02,21.02,21.02,21.02,0.0,9.7255,9.7255,9.7255,9.7255,0.0
2005-11-10 11:00:00,21.02,21.02,21.02,21.02,300.0,9.7255,9.7255,9.7255,9.7255,300.0
2005-11-10 11:05:00,21.02,21.02,21.02,21.02,0.0,9.7255,9.7255,9.7255,9.7255,0.0
2005-11-10 11:10:00,21.02,21.03,20.97,20.97,1000.0,9.7255,9.7301,9.7023,9.7023,1000.0
2005-11-10 11:15:00,20.98,20.98,20.98,20.98,100.0,9.707,9.707,9.707,9.707,100.0
2005-11-10 11:20:00,20.98,20.98,20.98,20.98,100.0,9.707,9.707,9.707,9.707,100.0
2005-11-10 11:25:00,20.99,20.99,20.99,20.99,200.0,9.7116,9.7116,9.7116,9.7116,200.0
2005-11-10 11:30:00,20.92,21.0,20.92,21.0,1700.0,9.6792,9.7162,9.6792,9.7162,1700.0
2005-11-10 11:35:00,21.0,21.02,21.0,21.02,700.0,9.7162,9.7255,9.7162,9.7255,700.0
2005-11-10 11:40:00,21.01,21.03,21.01,21.03,600.0,9.7208,9.7301,9.7208,9.7301,600.0
2005-11-10 11:45:00,21.02,21.02,21.02,21.02,100.0,9.7255,9.7255,9.7255,9.7255,100.0
2005-11-10 11:50:00,21.06,21.07,20.99,21.02,1600.0,9.744,9.7486,9.7116,9.7255,1600.0
2005-11-10 11:55:00,21.02,21.02,21.02,21.02,0.0,9.7255,9.7255,9.7255,9.7255,0.0
2005-11-10 12:00:00,21.03,21.12,21.03,21.09,800.0,9.7301,9.7717,9.7301,9.7578,800.0
2005-11-10 12:05:00,21.1,21.1,21.09,21.09,700.0,9.7625,9.7625,9.7578,9.7578,700.0
2005-11-10 12:10:00,21.11,21.14,21.11,21.14,200.0,9.7671,9.781,9.7671,9.781,200.0
2005-11-10 12:15:00,21.1,21.1,21.1,21.1,200.0,9.7625,9.7625,9.7625,9.7625,200.0
2005-11-10 12:20:00,21.1,21.1,21.1,21.1,0.0,9.7625,9.7625,9.7625,9.7625,0.0
2005-11-10 12:25:00,21.1,21.1,21.1,21.1,0.0,9.7625,9.7625,9.7625,9.7625,0.0
2005-11-10 12:30:00,21.11,21.11,21.11,21.11,100.0,9.7671,9.7671,9.7671,9.7671,100.0
2005-11-10 12:35:00,21.11,21.11,21.05,21.05,600.0,9.7671,9.7671,9.7393,9.7393,600.0
2005-11-10 12:40:00,21.08,21.08,21.08,21.08,200.0,9.7532,9.7532,9.7532,9.7532,200.0
2005-11-10 12:45:00,21.08,21.08,21.08,21.08,600.0,9.7532,9.7532,9.7532,9.7532,600.0
2005-11-10 12:50:00,21.08,21.08,21.08,21.08,0.0,9.7532,9.7532,9.7532,9.7532,0.0
2005-11-10 12:55:00,21.08,21.1,21.08,21.1,400.0,9.7532,9.7625,9.7532,9.7625,400.0
2005-11-10 13:00:00,21.1,21.1,21.1,21.1,400.0,9.7625,9.7625,9.7625,9.7625,400.0
2005-11-10 13:05:00,21.1,21.1,21.1,21.1,300.0,9.7625,9.7625,9.7625,9.7625,300.0
2005-11-10 13:10:00,21.1,21.12,21.1,21.12,400.0,9.7625,9.7717,9.7625,9.7717,400.0
2005-11-10 13:15:00,21.12,21.12,21.12,21.12,0.0,9.7717,9.7717,9.7717,9.7717,0.0
2005-11-10 13:20:00,21.1,21.1,21.06,21.1,600.0,9.7625,9.7625,9.744,9.7625,600.0
2005-11-10 13:25:00,21.11,21.11,21.11,21.11,100.0,9.7671,9.7671,9.7671,9.7671,100.0
2005-11-10 13:30:00,21.11,21.11,21.06,21.06,1200.0,9.7671,9.7671,9.744,9.744,1200.0
2005-11-10 13:35:00,21.11,21.11,21.06,21.06,300.0,9.7671,9.7671,9.744,9.744,300.0
2005-11-10 13:40:00,21.12,21.15,21.06,21.12,2000.0,9.7717,9.7856,9.744,9.7717,2000.0
2005-11-10 13:45:00,21.13,21.13,21.13,21.13,100.0,9.7764,9.7764,9.7764,9.7764,100.0
2005-11-10 13:50:00,21.15,21.15,21.13,21.15,1300.0,9.7856,9.7856,9.7764,9.7856,1300.0
2005-11-10 13:55:00,21.13,21.24,21.11,21.11,1200.0,9.7764,9.8272,9.7671,9.7671,1200.0
2005-11-10 14:00:00,21.15,21.15,21.15,21.15,500.0,9.7856,9.7856,9.7856,9.7856,500.0
2005-11-10 14:05:00,21.15,21.15,21.12,21.15,300.0,9.7856,9.7856,9.7717,9.7856,300.0
2005-11-10 14:10:00,21.1,21.1,21.1,21.1,900.0,9.7625,9.7625,9.7625,9.7625,900.0
2005-11-10 14:15:00,21.13,21.13,21.13,21.13,100.0,9.7764,9.7764,9.7764,9.7764,100.0
2005-11-10 14:20:00,21.14,21.14,21.14,21.14,100.0,9.781,9.781,9.781,9.781,100.0
2005-11-10 14:25:00,21.12,21.14,21.1,21.12,1200.0,9.7717,9.781,9.7625,9.7717,1200.0
2005-11-10 14:30:00,21.12,21.12,21.01,21.08,12100.0,9.7717,9.7717,9.7208,9.7532,12100.0
2005-11-10 14:35:00,21.1,21.1,21.1,21.1,14700.0,9.7625,9.7625,9.7625,9.7625,14700.0
2005-11-10 14:40:00,21.1,21.1,21.1,21.1,100.0,9.7625,9.7625,9.7625,9.7625,100.0
2005-11-10 14:45:00,21.06,21.07,21.06,21.07,1000.0,9.744,9.7486,9.744,9.7486,1000.0
2005-11-10 14:50:00,21.07,21.07,21.04,21.07,600.0,9.7486,9.7486,9.7347,9.7486,600.0
2005-11-10 14:55:00,21.11,21.15,21.11,21.15,500.0,9.7671,9.7856,9.7671,9.7856,500.0
2005-11-10 15:00:00,21.15,21.15,21.15,21.15,100.0,9.7856,9.7856,9.7856,9.7856,100.0
2005-11-10 15:05:00,21.12,21.12,21.12,21.12,100.0,9.7717,9.7717,9.7717,9.7717,100.0
2005-11-10 15:10:00,21.12,21.12,21.12,21.12,200.0,9.7717,9.7717,9.7717,9.7717,200.0
2005-11-10 15:15:00,21.12,21.12,21.12,21.12,0.0,9.7717,9.7717,9.7717,9.7717,0.0
2005-11-10 15:20:00,21.12,21.12,21.07,21.12,1300.0,9.7717,9.7717,9.7486,9.7717,1300.0
2005-11-10 15:25:00,21.12,21.16,21.12,21.16,7000.0,9.7717,9.7902,9.7717,9.7902,7000.0
2005-11-10 15:30:00,21.17,21.17,21.05,21.05,13100.0,9.7949,9.7949,9.7393,9.7393,13100.0
2005-11-10 15:35:00,21.11,21.17,21.11,21.17,1900.0,9.7671,9.7949,9.7671,9.7949,1900.0
2005-11-10 15:40:00,21.16,21.19,21.16,21.19,800.0,9.7902,9.8041,9.7902,9.8041,800.0
2005-11-10 15:45:00,21.19,21.24,21.18,21.24,1900.0,9.8041,9.8272,9.7995,9.8272,1900.0
2005-11-10 15:50:00,21.25,21.26,21.25,21.26,500.0,9.8319,9.8365,9.8319,9.8365,500.0
2005-11-10 15:55:00,21.26,21.3,21.26,21.28,1100.0,9.8365,9.855,9.8365,9.8458,1100.0
2005-11-11 09:30:00,21.36,21.36,21.36,21.36,1500.0,9.8828,9.8828,9.8828,9.8828,1500.0
2005-11-11 09:35:00,21.36,21.36,21.36,21.36,400.0,9.8828,9.8828,9.8828,9.8828,400.0
2005-11-11 09:40:00,21.36,21.36,21.36,21.36,600.0,9.8828,9.8828,9.8828,9.8828,600.0
2005-11-11 09:45:00,21.31,21.35,21.31,21.31,500.0,9.8596,9.8781,9.8596,9.8596,500.0
2005-11-11 09:50:00,21.33,21.33,21.32,21.32,300.0,9.8689,9.8689,9.8643,9.8643,300.0
2005-11-11 09:55:00,21.32,21.32,21.32,21.32,0.0,9.8643,9.8643,9.8643,9.8643,0.0
2005-11-11 10:00:00,21.3,21.3,21.28,21.28,1400.0,9.855,9.855,9.8458,9.8458,1400.0
2005-11-11 10:05:00,21.28,21.28,21.28,21.28,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2005-11-11 10:10:00,21.29,21.29,21.29,21.29,500.0,9.8504,9.8504,9.8504,9.8504,500.0
2005-11-11 10:15:00,21.28,21.28,21.28,21.28,300.0,9.8458,9.8458,9.8458,9.8458,300.0
2005-11-11 10:20:00,21.32,21.32,21.32,21.32,400.0,9.8643,9.8643,9.8643,9.8643,400.0
2005-11-11 10:25:00,21.3,21.3,21.28,21.28,200.0,9.855,9.855,9.8458,9.8458,200.0
2005-11-11 10:30:00,21.28,21.28,21.28,21.28,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2005-11-11 10:35:00,21.28,21.28,21.28,21.28,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2005-11-11 10:40:00,21.28,21.28,21.28,21.28,700.0,9.8458,9.8458,9.8458,9.8458,700.0
2005-11-11 10:45:00,21.3,21.31,21.3,21.31,200.0,9.855,9.8596,9.855,9.8596,200.0
2005-11-11 10:50:00,21.31,21.31,21.31,21.31,1100.0,9.8596,9.8596,9.8596,9.8596,1100.0
2005-11-11 10:55:00,21.31,21.31,21.31,21.31,2000.0,9.8596,9.8596,9.8596,9.8596,2000.0
2005-11-11 11:00:00,21.33,21.33,21.32,21.32,1200.0,9.8689,9.8689,9.8643,9.8643,1200.0
2005-11-11 11:05:00,21.31,21.31,21.31,21.31,2100.0,9.8596,9.8596,9.8596,9.8596,2100.0
2005-11-11 11:10:00,21.3,21.3,21.3,21.3,1200.0,9.855,9.855,9.855,9.855,1200.0
2005-11-11 11:15:00,21.3,21.3,21.3,21.3,200.0,9.855,9.855,9.855,9.855,200.0
2005-11-11 11:20:00,21.3,21.3,21.28,21.3,300.0,9.855,9.855,9.8458,9.855,300.0
2005-11-11 11:25:00,21.3,21.3,21.25,21.3,4300.0,9.855,9.855,9.8319,9.855,4300.0
2005-11-11 11:30:00,21.3,21.3,21.29,21.3,5800.0,9.855,9.855,9.8504,9.855,5800.0
2005-11-11 11:35:00,21.3,21.31,21.3,21.31,4000.0,9.855,9.8596,9.855,9.8596,4000.0
2005-11-11 11:40:00,21.3,21.3,21.3,21.3,500.0,9.855,9.855,9.855,9.855,500.0
2005-11-11 11:45:00,21.3,21.3,21.3,21.3,300.0,9.855,9.855,9.855,9.855,300.0
2005-11-11 11:50:00,21.3,21.3,21.3,21.3,100.0,9.855,9.855,9.855,9.855,100.0
2005-11-11 11:55:00,21.3,21.3,21.3,21.3,1100.0,9.855,9.855,9.855,9.855,1100.0
2005-11-11 12:00:00,21.3,21.3,21.3,21.3,2100.0,9.855,9.855,9.855,9.855,2100.0
2005-11-11 12:05:00,21.3,21.3,21.3,21.3,7000.0,9.855,9.855,9.855,9.855,7000.0
2005-11-11 12:10:00,21.3,21.3,21.28,21.28,1000.0,9.855,9.855,9.8458,9.8458,1000.0
2005-11-11 12:15:00,21.28,21.28,21.28,21.28,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2005-11-11 12:20:00,21.26,21.26,21.21,21.21,1200.0,9.8365,9.8365,9.8134,9.8134,1200.0
2005-11-11 12:25:00,21.19,21.19,21.1,21.1,1500.0,9.8041,9.8041,9.7625,9.7625,1500.0
2005-11-11 12:30:00,21.09,21.09,21.06,21.06,1500.0,9.7578,9.7578,9.744,9.744,1500.0
2005-11-11 12:35:00,21.15,21.15,21.15,21.15,100.0,9.7856,9.7856,9.7856,9.7856,100.0
2005-11-11 12:40:00,21.15,21.15,21.15,21.15,0.0,9.7856,9.7856,9.7856,9.7856,0.0
2005-11-11 12:45:00,21.15,21.15,21.15,21.15,0.0,9.7856,9.7856,9.7856,9.7856,0.0
2005-11-11 12:50:00,21.15,21.15,21.15,21.15,0.0,9.7856,9.7856,9.7856,9.7856,0.0
2005-11-11 12:55:00,21.15,21.17,21.15,21.17,3400.0,9.7856,9.7949,9.7856,9.7949,3400.0
2005-11-11 13:00:00,21.17,21.17,21.17,21.17,0.0,9.7949,9.7949,9.7949,9.7949,0.0
2005-11-11 13:05:00,21.17,21.17,21.17,21.17,0.0,9.7949,9.7949,9.7949,9.7949,0.0
2005-11-11 13:10:00,21.17,21.25,21.17,21.25,7800.0,9.7949,9.8319,9.7949,9.8319,7800.0
2005-11-11 13:15:00,21.25,21.25,21.25,21.25,0.0,9.8319,9.8319,9.8319,9.8319,0.0
2005-11-11 13:20:00,21.25,21.25,21.25,21.25,0.0,9.8319,9.8319,9.8319,9.8319,0.0
2005-11-11 13:25:00,21.25,21.25,21.21,21.25,3300.0,9.8319,9.8319,9.8134,9.8319,3300.0
2005-11-11 13:30:00,21.25,21.25,21.25,21.25,0.0,9.8319,9.8319,9.8319,9.8319,0.0
2005-11-11 13:35:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-11 13:40:00,21.29,21.29,21.29,21.29,0.0,9.8504,9.8504,9.8504,9.8504,0.0
2005-11-11 13:45:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-11 13:50:00,21.26,21.27,21.25,21.27,4900.0,9.8365,9.8411,9.8319,9.8411,4900.0
2005-11-11 13:55:00,21.27,21.27,21.27,21.27,0.0,9.8411,9.8411,9.8411,9.8411,0.0
2005-11-11 14:00:00,21.28,21.28,21.28,21.28,100.0,9.8458,9.8458,9.8458,9.8458,100.0
2005-11-11 14:05:00,21.33,21.33,21.33,21.33,100.0,9.8689,9.8689,9.8689,9.8689,100.0
2005-11-11 14:10:00,21.36,21.36,21.33,21.33,300.0,9.8828,9.8828,9.8689,9.8689,300.0
2005-11-11 14:15:00,21.34,21.37,21.34,21.37,300.0,9.8735,9.8874,9.8735,9.8874,300.0
2005-11-11 14:20:00,21.38,21.45,21.38,21.45,400.0,9.892,9.9244,9.892,9.9244,400.0
2005-11-11 14:25:00,21.45,21.45,21.4,21.44,500.0,9.9244,9.9244,9.9013,9.9198,500.0
2005-11-11 14:30:00,21.44,21.53,21.44,21.53,1300.0,9.9198,9.9614,9.9198,9.9614,1300.0
2005-11-11 14:35:00,21.53,21.57,21.53,21.57,1400.0,9.9614,9.9799,9.9614,9.9799,1400.0
2005-11-11 14:40:00,21.57,21.64,21.57,21.64,1200.0,9.9799,10.0123,9.9799,10.0123,1200.0
2005-11-11 14:45:00,21.63,21.63,21.62,21.62,600.0,10.0077,10.0077,10.0031,10.0031,600.0
2005-11-11 14:50:00,21.63,21.63,21.62,21.63,1100.0,10.0077,10.0077,10.0031,10.0077,1100.0
2005-11-11 14:55:00,21.62,21.62,21.62,21.62,700.0,10.0031,10.0031,10.0031,10.0031,700.0
2005-11-11 15:00:00,21.62,21.63,21.62,21.62,400.0,10.0031,10.0077,10.0031,10.0031,400.0
2005-11-11 15:05:00,21.62,21.62,21.62,21.62,100.0,10.0031,10.0031,10.0031,10.0031,100.0
2005-11-11 15:10:00,21.62,21.63,21.62,21.63,500.0,10.0031,10.0077,10.0031,10.0077,500.0
2005-11-11 15:15:00,21.62,21.63,21.62,21.63,200.0,10.0031,10.0077,10.0031,10.0077,200.0
2005-11-11 15:20:00,21.63,21.63,21.63,21.63,300.0,10.0077,10.0077,10.0077,10.0077,300.0
2005-11-11 15:25:00,21.63,21.63,21.63,21.63,3400.0,10.0077,10.0077,10.0077,10.0077,3400.0
2005-11-11 15:30:00,21.63,21.63,21.63,21.63,700.0,10.0077,10.0077,10.0077,10.0077,700.0
2005-11-11 15:35:00,21.63,21.63,21.63,21.63,200.0,10.0077,10.0077,10.0077,10.0077,200.0
2005-11-11 15:40:00,21.63,21.63,21.63,21.63,1100.0,10.0077,10.0077,10.0077,10.0077,1100.0
2005-11-11 15:45:00,21.63,21.63,21.59,21.6,800.0,10.0077,10.0077,9.9892,9.9938,800.0
2005-11-11 15:50:00,21.6,21.6,21.6,21.6,500.0,9.9938,9.9938,9.9938,9.9938,500.0
2005-11-11 15:55:00,21.6,21.6,21.6,21.6,1800.0,9.9938,9.9938,9.9938,9.9938,1800.0
2005-11-14 09:30:00,21.66,21.66,21.66,21.66,300.0,10.0216,10.0216,10.0216,10.0216,300.0
2005-11-14 09:35:00,21.66,21.66,21.66,21.66,0.0,10.0216,10.0216,10.0216,10.0216,0.0
2005-11-14 09:40:00,21.62,21.63,21.62,21.62,300.0,10.0031,10.0077,10.0031,10.0031,300.0
2005-11-14 09:45:00,21.62,21.62,21.62,21.62,0.0,10.0031,10.0031,10.0031,10.0031,0.0
2005-11-14 09:50:00,21.6,21.6,21.6,21.6,100.0,9.9938,9.9938,9.9938,9.9938,100.0
2005-11-14 09:55:00,21.6,21.6,21.6,21.6,100.0,9.9938,9.9938,9.9938,9.9938,100.0
2005-11-14 10:00:00,21.6,21.6,21.6,21.6,0.0,9.9938,9.9938,9.9938,9.9938,0.0
2005-11-14 10:05:00,21.6,21.6,21.6,21.6,0.0,9.9938,9.9938,9.9938,9.9938,0.0
2005-11-14 10:10:00,21.6,21.6,21.6,21.6,0.0,9.9938,9.9938,9.9938,9.9938,0.0
2005-11-14 10:15:00,21.61,21.61,21.61,21.61,300.0,9.9984,9.9984,9.9984,9.9984,300.0
2005-11-14 10:20:00,21.6,21.6,21.35,21.35,3500.0,9.9938,9.9938,9.8781,9.8781,3500.0
2005-11-14 10:25:00,21.32,21.32,21.32,21.32,300.0,9.8643,9.8643,9.8643,9.8643,300.0
2005-11-14 10:30:00,21.32,21.33,21.32,21.33,200.0,9.8643,9.8689,9.8643,9.8689,200.0
2005-11-14 10:35:00,21.33,21.33,21.33,21.33,400.0,9.8689,9.8689,9.8689,9.8689,400.0
2005-11-14 10:40:00,21.33,21.33,21.33,21.33,200.0,9.8689,9.8689,9.8689,9.8689,200.0
2005-11-14 10:45:00,21.3,21.35,21.3,21.35,5400.0,9.855,9.8781,9.855,9.8781,5400.0
2005-11-14 10:50:00,21.39,21.39,21.39,21.39,100.0,9.8966,9.8966,9.8966,9.8966,100.0
2005-11-14 10:55:00,21.39,21.39,21.39,21.39,0.0,9.8966,9.8966,9.8966,9.8966,0.0
2005-11-14 11:00:00,21.39,21.39,21.39,21.39,0.0,9.8966,9.8966,9.8966,9.8966,0.0
2005-11-14 11:05:00,21.39,21.39,21.35,21.35,300.0,9.8966,9.8966,9.8781,9.8781,300.0
2005-11-14 11:10:00,21.36,21.36,21.36,21.36,700.0,9.8828,9.8828,9.8828,9.8828,700.0
2005-11-14 11:15:00,21.36,21.36,21.36,21.36,0.0,9.8828,9.8828,9.8828,9.8828,0.0
2005-11-14 11:20:00,21.36,21.36,21.36,21.36,0.0,9.8828,9.8828,9.8828,9.8828,0.0
2005-11-14 11:25:00,21.36,21.36,21.36,21.36,0.0,9.8828,9.8828,9.8828,9.8828,0.0
2005-11-14 11:30:00,21.32,21.32,21.32,21.32,200.0,9.8643,9.8643,9.8643,9.8643,200.0
2005-11-14 11:35:00,21.32,21.32,21.32,21.32,100.0,9.8643,9.8643,9.8643,9.8643,100.0
2005-11-14 11:40:00,21.31,21.31,21.3,21.3,3400.0,9.8596,9.8596,9.855,9.855,3400.0
2005-11-14 11:45:00,21.3,21.31,21.3,21.31,300.0,9.855,9.8596,9.855,9.8596,300.0
2005-11-14 11:50:00,21.31,21.31,21.31,21.31,300.0,9.8596,9.8596,9.8596,9.8596,300.0
2005-11-14 11:55:00,21.31,21.31,21.31,21.31,0.0,9.8596,9.8596,9.8596,9.8596,0.0
2005-11-14 12:00:00,21.31,21.37,21.31,21.37,300.0,9.8596,9.8874,9.8596,9.8874,300.0
2005-11-14 12:05:00,21.31,21.31,21.31,21.31,500.0,9.8596,9.8596,9.8596,9.8596,500.0
2005-11-14 12:10:00,21.31,21.31,21.31,21.31,0.0,9.8596,9.8596,9.8596,9.8596,0.0
2005-11-14 12:15:00,21.3,21.31,21.3,21.31,500.0,9.855,9.8596,9.855,9.8596,500.0
2005-11-14 12:20:00,21.33,21.33,21.33,21.33,100.0,9.8689,9.8689,9.8689,9.8689,100.0
2005-11-14 12:25:00,21.31,21.32,21.31,21.32,1300.0,9.8596,9.8643,9.8596,9.8643,1300.0
2005-11-14 12:30:00,21.31,21.31,21.31,21.31,200.0,9.8596,9.8596,9.8596,9.8596,200.0
2005-11-14 12:35:00,21.31,21.31,21.31,21.31,200.0,9.8596,9.8596,9.8596,9.8596,200.0
2005-11-14 12:40:00,21.31,21.31,21.31,21.31,200.0,9.8596,9.8596,9.8596,9.8596,200.0
2005-11-14 12:45:00,21.32,21.32,21.31,21.31,400.0,9.8643,9.8643,9.8596,9.8596,400.0
2005-11-14 12:50:00,21.31,21.31,21.3,21.3,400.0,9.8596,9.8596,9.855,9.855,400.0
2005-11-14 12:55:00,21.3,21.3,21.3,21.3,1800.0,9.855,9.855,9.855,9.855,1800.0
2005-11-14 13:00:00,21.28,21.29,21.28,21.28,1300.0,9.8458,9.8504,9.8458,9.8458,1300.0
2005-11-14 13:05:00,21.29,21.29,21.29,21.29,500.0,9.8504,9.8504,9.8504,9.8504,500.0
2005-11-14 13:10:00,21.25,21.25,21.25,21.25,200.0,9.8319,9.8319,9.8319,9.8319,200.0
2005-11-14 13:15:00,21.26,21.26,21.26,21.26,1300.0,9.8365,9.8365,9.8365,9.8365,1300.0
2005-11-14 13:20:00,21.26,21.26,21.26,21.26,0.0,9.8365,9.8365,9.8365,9.8365,0.0
2005-11-14 13:25:00,21.27,21.27,21.27,21.27,400.0,9.8411,9.8411,9.8411,9.8411,400.0
2005-11-14 13:30:00,21.29,21.3,21.29,21.3,1800.0,9.8504,9.855,9.8504,9.855,1800.0
2005-11-14 13:35:00,21.3,21.32,21.3,21.3,500.0,9.855,9.8643,9.855,9.855,500.0
2005-11-14 13:40:00,21.32,21.32,21.32,21.32,100.0,9.8643,9.8643,9.8643,9.8643,100.0
2005-11-14 13:45:00,21.29,21.29,21.29,21.29,300.0,9.8504,9.8504,9.8504,9.8504,300.0
2005-11-14 13:50:00,21.3,21.3,21.3,21.3,400.0,9.855,9.855,9.855,9.855,400.0
2005-11-14 13:55:00,21.32,21.32,21.32,21.32,100.0,9.8643,9.8643,9.8643,9.8643,100.0
2005-11-14 14:00:00,21.3,21.3,21.3,21.3,200.0,9.855,9.855,9.855,9.855,200.0
2005-11-14 14:05:00,21.3,21.3,21.3,21.3,400.0,9.855,9.855,9.855,9.855,400.0
2005-11-14 14:10:00,21.3,21.3,21.3,21.3,400.0,9.855,9.855,9.855,9.855,400.0
2005-11-14 14:15:00,21.3,21.3,21.3,21.3,300.0,9.855,9.855,9.855,9.855,300.0
2005-11-14 14:20:00,21.3,21.3,21.3,21.3,200.0,9.855,9.855,9.855,9.855,200.0
2005-11-14 14:25:00,21.29,21.29,21.29,21.29,700.0,9.8504,9.8504,9.8504,9.8504,700.0
2005-11-14 14:30:00,21.32,21.32,21.32,21.32,100.0,9.8643,9.8643,9.8643,9.8643,100.0
2005-11-14 14:35:00,21.32,21.33,21.3,21.33,400.0,9.8643,9.8689,9.855,9.8689,400.0
2005-11-14 14:40:00,21.3,21.3,21.3,21.3,800.0,9.855,9.855,9.855,9.855,800.0
2005-11-14 14:45:00,21.3,21.3,21.29,21.29,1400.0,9.855,9.855,9.8504,9.8504,1400.0
2005-11-14 14:50:00,21.3,21.3,21.29,21.29,2000.0,9.855,9.855,9.8504,9.8504,2000.0
2005-11-14 14:55:00,21.28,21.3,21.28,21.28,1100.0,9.8458,9.855,9.8458,9.8458,1100.0
2005-11-14 15:00:00,21.28,21.29,21.28,21.29,600.0,9.8458,9.8504,9.8458,9.8504,600.0
2005-11-14 15:05:00,21.28,21.28,21.28,21.28,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2005-11-14 15:10:00,21.28,21.28,21.28,21.28,300.0,9.8458,9.8458,9.8458,9.8458,300.0
2005-11-14 15:15:00,21.26,21.29,21.25,21.26,10300.0,9.8365,9.8504,9.8319,9.8365,10300.0
2005-11-14 15:20:00,21.25,21.26,21.25,21.26,3000.0,9.8319,9.8365,9.8319,9.8365,3000.0
2005-11-14 15:25:00,21.29,21.29,21.29,21.29,300.0,9.8504,9.8504,9.8504,9.8504,300.0
2005-11-14 15:30:00,21.26,21.29,21.26,21.29,2300.0,9.8365,9.8504,9.8365,9.8504,2300.0
2005-11-14 15:35:00,21.3,21.31,21.3,21.3,3900.0,9.855,9.8596,9.855,9.855,3900.0
2005-11-14 15:40:00,21.3,21.3,21.3,21.3,400.0,9.855,9.855,9.855,9.855,400.0
2005-11-14 15:45:00,21.3,21.32,21.3,21.32,1100.0,9.855,9.8643,9.855,9.8643,1100.0
2005-11-14 15:50:00,21.32,21.32,21.32,21.32,0.0,9.8643,9.8643,9.8643,9.8643,0.0
2005-11-14 15:55:00,21.32,21.32,21.31,21.31,1700.0,9.8643,9.8643,9.8596,9.8596,1700.0
2005-11-15 09:35:00,21.32,21.32,21.32,21.32,1400.0,9.8643,9.8643,9.8643,9.8643,1400.0
2005-11-15 09:40:00,21.28,21.28,21.28,21.28,300.0,9.8458,9.8458,9.8458,9.8458,300.0
2005-11-15 09:45:00,21.27,21.27,21.27,21.27,300.0,9.8411,9.8411,9.8411,9.8411,300.0
2005-11-15 09:50:00,21.27,21.27,21.27,21.27,0.0,9.8411,9.8411,9.8411,9.8411,0.0
2005-11-15 09:55:00,21.28,21.28,21.25,21.28,1300.0,9.8458,9.8458,9.8319,9.8458,1300.0
2005-11-15 10:00:00,21.25,21.29,21.25,21.25,4100.0,9.8319,9.8504,9.8319,9.8319,4100.0
2005-11-15 10:05:00,21.25,21.25,21.25,21.25,0.0,9.8319,9.8319,9.8319,9.8319,0.0
2005-11-15 10:10:00,21.25,21.25,21.25,21.25,0.0,9.8319,9.8319,9.8319,9.8319,0.0
2005-11-15 10:15:00,21.2,21.2,21.2,21.2,200.0,9.8087,9.8087,9.8087,9.8087,200.0
2005-11-15 10:20:00,21.21,21.21,21.21,21.21,200.0,9.8134,9.8134,9.8134,9.8134,200.0
2005-11-15 10:25:00,21.19,21.19,21.19,21.19,100.0,9.8041,9.8041,9.8041,9.8041,100.0
2005-11-15 10:30:00,21.15,21.15,21.15,21.15,500.0,9.7856,9.7856,9.7856,9.7856,500.0
2005-11-15 10:35:00,21.1,21.15,21.1,21.15,700.0,9.7625,9.7856,9.7625,9.7856,700.0
2005-11-15 10:40:00,21.15,21.15,21.15,21.15,0.0,9.7856,9.7856,9.7856,9.7856,0.0
2005-11-15 10:45:00,21.19,21.19,21.19,21.19,100.0,9.8041,9.8041,9.8041,9.8041,100.0
2005-11-15 10:50:00,21.2,21.2,21.2,21.2,100.0,9.8087,9.8087,9.8087,9.8087,100.0
2005-11-15 10:55:00,21.15,21.15,21.15,21.15,200.0,9.7856,9.7856,9.7856,9.7856,200.0
2005-11-15 11:00:00,21.16,21.19,21.16,21.19,200.0,9.7902,9.8041,9.7902,9.8041,200.0
2005-11-15 11:05:00,21.2,21.2,21.19,21.19,300.0,9.8087,9.8087,9.8041,9.8041,300.0
2005-11-15 11:10:00,21.18,21.19,21.18,21.19,800.0,9.7995,9.8041,9.7995,9.8041,800.0
2005-11-15 11:15:00,21.19,21.19,21.19,21.19,0.0,9.8041,9.8041,9.8041,9.8041,0.0
2005-11-15 11:20:00,21.2,21.2,21.2,21.2,100.0,9.8087,9.8087,9.8087,9.8087,100.0
2005-11-15 11:25:00,21.2,21.22,21.2,21.22,900.0,9.8087,9.818,9.8087,9.818,900.0
2005-11-15 11:30:00,21.22,21.22,21.22,21.22,100.0,9.818,9.818,9.818,9.818,100.0
2005-11-15 11:35:00,21.22,21.22,21.22,21.22,0.0,9.818,9.818,9.818,9.818,0.0
2005-11-15 11:40:00,21.21,21.21,21.21,21.21,300.0,9.8134,9.8134,9.8134,9.8134,300.0
2005-11-15 11:45:00,21.21,21.21,21.21,21.21,200.0,9.8134,9.8134,9.8134,9.8134,200.0
2005-11-15 11:50:00,21.21,21.21,21.21,21.21,0.0,9.8134,9.8134,9.8134,9.8134,0.0
2005-11-15 11:55:00,21.22,21.22,21.22,21.22,900.0,9.818,9.818,9.818,9.818,900.0
2005-11-15 12:00:00,21.2,21.2,21.2,21.2,800.0,9.8087,9.8087,9.8087,9.8087,800.0
2005-11-15 12:05:00,21.2,21.2,21.2,21.2,300.0,9.8087,9.8087,9.8087,9.8087,300.0
2005-11-15 12:10:00,21.2,21.23,21.2,21.23,1000.0,9.8087,9.8226,9.8087,9.8226,1000.0
2005-11-15 12:15:00,21.22,21.25,21.2,21.2,3700.0,9.818,9.8319,9.8087,9.8087,3700.0
2005-11-15 12:20:00,21.2,21.23,21.2,21.23,2900.0,9.8087,9.8226,9.8087,9.8226,2900.0
2005-11-15 12:25:00,21.23,21.23,21.2,21.2,2200.0,9.8226,9.8226,9.8087,9.8087,2200.0
2005-11-15 12:30:00,21.21,21.21,21.21,21.21,400.0,9.8134,9.8134,9.8134,9.8134,400.0
2005-11-15 12:35:00,21.21,21.21,21.2,21.21,2400.0,9.8134,9.8134,9.8087,9.8134,2400.0
2005-11-15 12:40:00,21.21,21.21,21.18,21.18,2100.0,9.8134,9.8134,9.7995,9.7995,2100.0
2005-11-15 12:45:00,21.18,21.18,21.18,21.18,0.0,9.7995,9.7995,9.7995,9.7995,0.0
2005-11-15 12:50:00,21.23,21.3,21.23,21.3,1000.0,9.8226,9.855,9.8226,9.855,1000.0
2005-11-15 12:55:00,21.3,21.3,21.3,21.3,0.0,9.855,9.855,9.855,9.855,0.0
2005-11-15 13:00:00,21.24,21.28,21.23,21.25,4900.0,9.8272,9.8458,9.8226,9.8319,4900.0
2005-11-15 13:05:00,21.24,21.24,21.21,21.21,2700.0,9.8272,9.8272,9.8134,9.8134,2700.0
2005-11-15 13:10:00,21.17,21.17,21.17,21.17,200.0,9.7949,9.7949,9.7949,9.7949,200.0
2005-11-15 13:15:00,21.18,21.23,21.18,21.23,500.0,9.7995,9.8226,9.7995,9.8226,500.0
2005-11-15 13:20:00,21.17,21.17,21.13,21.14,500.0,9.7949,9.7949,9.7764,9.781,500.0
2005-11-15 13:25:00,21.14,21.2,21.14,21.2,2700.0,9.781,9.8087,9.781,9.8087,2700.0
2005-11-15 13:30:00,21.18,21.25,21.18,21.25,600.0,9.7995,9.8319,9.7995,9.8319,600.0
2005-11-15 13:35:00,21.25,21.25,21.25,21.25,0.0,9.8319,9.8319,9.8319,9.8319,0.0
2005-11-15 13:40:00,21.18,21.18,21.18,21.18,400.0,9.7995,9.7995,9.7995,9.7995,400.0
2005-11-15 13:45:00,21.2,21.21,21.16,21.16,4200.0,9.8087,9.8134,9.7902,9.7902,4200.0
2005-11-15 13:50:00,21.16,21.16,21.16,21.16,0.0,9.7902,9.7902,9.7902,9.7902,0.0
2005-11-15 13:55:00,21.11,21.11,21.11,21.11,200.0,9.7671,9.7671,9.7671,9.7671,200.0
2005-11-15 14:00:00,21.1,21.1,21.1,21.1,700.0,9.7625,9.7625,9.7625,9.7625,700.0
2005-11-15 14:05:00,21.08,21.08,21.08,21.08,100.0,9.7532,9.7532,9.7532,9.7532,100.0
2005-11-15 14:10:00,21.05,21.05,21.05,21.05,100.0,9.7393,9.7393,9.7393,9.7393,100.0
2005-11-15 14:15:00,21.04,21.04,21.04,21.04,300.0,9.7347,9.7347,9.7347,9.7347,300.0
2005-11-15 14:20:00,21.04,21.04,21.04,21.04,0.0,9.7347,9.7347,9.7347,9.7347,0.0
2005-11-15 14:25:00,21.05,21.05,21.05,21.05,100.0,9.7393,9.7393,9.7393,9.7393,100.0
2005-11-15 14:30:00,21.1,21.1,21.1,21.1,10200.0,9.7625,9.7625,9.7625,9.7625,10200.0
2005-11-15 14:35:00,21.1,21.1,21.1,21.1,15200.0,9.7625,9.7625,9.7625,9.7625,15200.0
2005-11-15 14:40:00,21.09,21.1,21.09,21.09,300.0,9.7578,9.7625,9.7578,9.7578,300.0
2005-11-15 14:45:00,21.1,21.1,21.04,21.05,600.0,9.7625,9.7625,9.7347,9.7393,600.0
2005-11-15 14:50:00,21.07,21.07,21.04,21.05,500.0,9.7486,9.7486,9.7347,9.7393,500.0
2005-11-15 14:55:00,21.02,21.04,21.01,21.01,1000.0,9.7255,9.7347,9.7208,9.7208,1000.0
2005-11-15 15:00:00,21.01,21.01,21.0,21.01,1200.0,9.7208,9.7208,9.7162,9.7208,1200.0
2005-11-15 15:05:00,21.02,21.02,21.01,21.01,1000.0,9.7255,9.7255,9.7208,9.7208,1000.0
2005-11-15 15:10:00,21.02,21.04,21.02,21.04,200.0,9.7255,9.7347,9.7255,9.7347,200.0
2005-11-15 15:15:00,21.02,21.02,21.01,21.02,300.0,9.7255,9.7255,9.7208,9.7255,300.0
2005-11-15 15:20:00,21.02,21.02,21.02,21.02,0.0,9.7255,9.7255,9.7255,9.7255,0.0
2005-11-15 15:25:00,21.04,21.05,21.04,21.05,300.0,9.7347,9.7393,9.7347,9.7393,300.0
2005-11-15 15:30:00,21.03,21.06,21.03,21.06,300.0,9.7301,9.744,9.7301,9.744,300.0
2005-11-15 15:35:00,21.06,21.06,21.02,21.02,900.0,9.744,9.744,9.7255,9.7255,900.0
2005-11-15 15:40:00,21.04,21.04,21.03,21.03,200.0,9.7347,9.7347,9.7301,9.7301,200.0
2005-11-15 15:45:00,21.04,21.04,21.03,21.03,800.0,9.7347,9.7347,9.7301,9.7301,800.0
2005-11-15 15:50:00,21.03,21.03,21.02,21.02,600.0,9.7301,9.7301,9.7255,9.7255,600.0
2005-11-15 15:55:00,21.03,21.03,21.01,21.02,1800.0,9.7301,9.7301,9.7208,9.7255,1800.0
2005-11-16 09:30:00,21.04,21.05,21.04,21.05,200.0,9.7347,9.7393,9.7347,9.7393,200.0
2005-11-16 09:35:00,21.05,21.05,21.05,21.05,0.0,9.7393,9.7393,9.7393,9.7393,0.0
2005-11-16 09:40:00,21.05,21.05,21.05,21.05,1100.0,9.7393,9.7393,9.7393,9.7393,1100.0
2005-11-16 09:45:00,20.98,21.01,20.98,21.01,400.0,9.707,9.7208,9.707,9.7208,400.0
2005-11-16 09:50:00,20.95,20.95,20.85,20.85,800.0,9.6931,9.6931,9.6468,9.6468,800.0
2005-11-16 09:55:00,20.84,20.84,20.84,20.84,200.0,9.6422,9.6422,9.6422,9.6422,200.0
2005-11-16 10:00:00,20.84,20.84,20.84,20.84,0.0,9.6422,9.6422,9.6422,9.6422,0.0
2005-11-16 10:05:00,20.84,20.84,20.84,20.84,0.0,9.6422,9.6422,9.6422,9.6422,0.0
2005-11-16 10:10:00,20.85,20.85,20.75,20.75,5900.0,9.6468,9.6468,9.6005,9.6005,5900.0
2005-11-16 10:15:00,20.73,20.77,20.73,20.77,2700.0,9.5913,9.6098,9.5913,9.6098,2700.0
2005-11-16 10:20:00,20.77,20.77,20.77,20.77,1300.0,9.6098,9.6098,9.6098,9.6098,1300.0
2005-11-16 10:25:00,20.75,20.78,20.75,20.78,2200.0,9.6005,9.6144,9.6005,9.6144,2200.0
2005-11-16 10:30:00,20.78,20.78,20.78,20.78,800.0,9.6144,9.6144,9.6144,9.6144,800.0
2005-11-16 10:35:00,20.81,20.83,20.79,20.79,1500.0,9.6283,9.6375,9.619,9.619,1500.0
2005-11-16 10:40:00,20.81,20.81,20.78,20.78,4300.0,9.6283,9.6283,9.6144,9.6144,4300.0
2005-11-16 10:45:00,20.79,20.79,20.79,20.79,100.0,9.619,9.619,9.619,9.619,100.0
2005-11-16 10:50:00,20.78,20.78,20.78,20.78,200.0,9.6144,9.6144,9.6144,9.6144,200.0
2005-11-16 10:55:00,20.79,20.82,20.78,20.78,2400.0,9.619,9.6329,9.6144,9.6144,2400.0
2005-11-16 11:00:00,20.78,20.78,20.78,20.78,100.0,9.6144,9.6144,9.6144,9.6144,100.0
2005-11-16 11:05:00,20.73,20.73,20.73,20.73,200.0,9.5913,9.5913,9.5913,9.5913,200.0
2005-11-16 11:10:00,20.78,20.78,20.78,20.78,100.0,9.6144,9.6144,9.6144,9.6144,100.0
2005-11-16 11:15:00,20.78,20.78,20.78,20.78,0.0,9.6144,9.6144,9.6144,9.6144,0.0
2005-11-16 11:20:00,20.75,20.75,20.75,20.75,100.0,9.6005,9.6005,9.6005,9.6005,100.0
2005-11-16 11:25:00,20.76,20.76,20.76,20.76,200.0,9.6052,9.6052,9.6052,9.6052,200.0
2005-11-16 11:30:00,20.75,20.79,20.75,20.79,900.0,9.6005,9.619,9.6005,9.619,900.0
2005-11-16 11:35:00,20.79,20.79,20.79,20.79,0.0,9.619,9.619,9.619,9.619,0.0
2005-11-16 11:40:00,20.79,20.79,20.79,20.79,0.0,9.619,9.619,9.619,9.619,0.0
2005-11-16 11:45:00,20.78,20.81,20.75,20.75,2900.0,9.6144,9.6283,9.6005,9.6005,2900.0
2005-11-16 11:50:00,20.78,20.78,20.78,20.78,100.0,9.6144,9.6144,9.6144,9.6144,100.0
2005-11-16 11:55:00,20.75,20.77,20.75,20.75,3100.0,9.6005,9.6098,9.6005,9.6005,3100.0
2005-11-16 12:00:00,20.75,20.75,20.75,20.75,0.0,9.6005,9.6005,9.6005,9.6005,0.0
2005-11-16 12:05:00,20.75,20.75,20.75,20.75,200.0,9.6005,9.6005,9.6005,9.6005,200.0
2005-11-16 12:10:00,20.8,20.8,20.8,20.8,200.0,9.6237,9.6237,9.6237,9.6237,200.0
2005-11-16 12:15:00,20.8,20.8,20.8,20.8,0.0,9.6237,9.6237,9.6237,9.6237,0.0
2005-11-16 12:20:00,20.8,20.8,20.8,20.8,600.0,9.6237,9.6237,9.6237,9.6237,600.0
2005-11-16 12:25:00,20.8,20.8,20.8,20.8,1100.0,9.6237,9.6237,9.6237,9.6237,1100.0
2005-11-16 12:30:00,20.8,20.8,20.8,20.8,100.0,9.6237,9.6237,9.6237,9.6237,100.0
2005-11-16 12:35:00,20.8,20.8,20.8,20.8,0.0,9.6237,9.6237,9.6237,9.6237,0.0
2005-11-16 12:40:00,20.81,20.81,20.81,20.81,200.0,9.6283,9.6283,9.6283,9.6283,200.0
2005-11-16 12:45:00,20.81,20.81,20.81,20.81,0.0,9.6283,9.6283,9.6283,9.6283,0.0
2005-11-16 12:50:00,20.81,20.81,20.81,20.81,0.0,9.6283,9.6283,9.6283,9.6283,0.0
2005-11-16 12:55:00,20.77,20.77,20.77,20.77,300.0,9.6098,9.6098,9.6098,9.6098,300.0
2005-11-16 13:00:00,20.76,20.76,20.75,20.75,1100.0,9.6052,9.6052,9.6005,9.6005,1100.0
2005-11-16 13:05:00,20.75,20.76,20.75,20.76,4100.0,9.6005,9.6052,9.6005,9.6052,4100.0
2005-11-16 13:10:00,20.76,20.76,20.76,20.76,100.0,9.6052,9.6052,9.6052,9.6052,100.0
2005-11-16 13:15:00,20.76,20.76,20.75,20.75,4200.0,9.6052,9.6052,9.6005,9.6005,4200.0
2005-11-16 13:20:00,20.75,20.75,20.75,20.75,0.0,9.6005,9.6005,9.6005,9.6005,0.0
2005-11-16 13:25:00,20.79,20.8,20.79,20.8,200.0,9.619,9.6237,9.619,9.6237,200.0
2005-11-16 13:30:00,20.8,20.8,20.8,20.8,600.0,9.6237,9.6237,9.6237,9.6237,600.0
2005-11-16 13:35:00,20.8,20.8,20.8,20.8,0.0,9.6237,9.6237,9.6237,9.6237,0.0
2005-11-16 13:40:00,20.76,20.76,20.76,20.76,100.0,9.6052,9.6052,9.6052,9.6052,100.0
2005-11-16 13:45:00,20.76,20.76,20.76,20.76,0.0,9.6052,9.6052,9.6052,9.6052,0.0
2005-11-16 13:50:00,20.76,20.76,20.75,20.76,2000.0,9.6052,9.6052,9.6005,9.6052,2000.0
2005-11-16 13:55:00,20.76,20.76,20.75,20.75,3100.0,9.6052,9.6052,9.6005,9.6005,3100.0
2005-11-16 14:00:00,20.76,20.77,20.76,20.77,3800.0,9.6052,9.6098,9.6052,9.6098,3800.0
2005-11-16 14:05:00,20.76,20.76,20.75,20.75,900.0,9.6052,9.6052,9.6005,9.6005,900.0
2005-11-16 14:10:00,20.77,20.77,20.75,20.75,700.0,9.6098,9.6098,9.6005,9.6005,700.0
2005-11-16 14:15:00,20.8,20.8,20.77,20.77,400.0,9.6237,9.6237,9.6098,9.6098,400.0
2005-11-16 14:20:00,20.75,20.75,20.75,20.75,200.0,9.6005,9.6005,9.6005,9.6005,200.0
2005-11-16 14:25:00,20.76,20.76,20.75,20.76,3000.0,9.6052,9.6052,9.6005,9.6052,3000.0
2005-11-16 14:30:00,20.75,20.75,20.74,20.74,2700.0,9.6005,9.6005,9.5959,9.5959,2700.0
2005-11-16 14:35:00,20.75,20.75,20.7,20.7,11900.0,9.6005,9.6005,9.5774,9.5774,11900.0
2005-11-16 14:40:00,20.7,20.7,20.7,20.7,300.0,9.5774,9.5774,9.5774,9.5774,300.0
2005-11-16 14:45:00,20.7,20.74,20.7,20.74,1000.0,9.5774,9.5959,9.5774,9.5959,1000.0
2005-11-16 14:50:00,20.76,20.76,20.7,20.71,2900.0,9.6052,9.6052,9.5774,9.582,2900.0
2005-11-16 14:55:00,20.74,20.74,20.74,20.74,2100.0,9.5959,9.5959,9.5959,9.5959,2100.0
2005-11-16 15:00:00,20.74,20.74,20.71,20.71,400.0,9.5959,9.5959,9.582,9.582,400.0
2005-11-16 15:05:00,20.71,20.71,20.71,20.71,200.0,9.582,9.582,9.582,9.582,200.0
2005-11-16 15:10:00,20.7,20.74,20.7,20.74,900.0,9.5774,9.5959,9.5774,9.5959,900.0
2005-11-16 15:15:00,20.71,20.73,20.71,20.73,600.0,9.582,9.5913,9.582,9.5913,600.0
2005-11-16 15:20:00,20.73,20.73,20.73,20.73,0.0,9.5913,9.5913,9.5913,9.5913,0.0
2005-11-16 15:25:00,20.74,20.74,20.74,20.74,100.0,9.5959,9.5959,9.5959,9.5959,100.0
2005-11-16 15:30:00,20.73,20.73,20.7,20.7,3900.0,9.5913,9.5913,9.5774,9.5774,3900.0
2005-11-16 15:35:00,20.7,20.71,20.7,20.71,2500.0,9.5774,9.582,9.5774,9.582,2500.0
2005-11-16 15:40:00,20.7,20.71,20.7,20.71,200.0,9.5774,9.582,9.5774,9.582,200.0
2005-11-16 15:45:00,20.71,20.71,20.68,20.68,2700.0,9.582,9.582,9.5681,9.5681,2700.0
2005-11-16 15:50:00,20.71,20.71,20.71,20.71,200.0,9.582,9.582,9.582,9.582,200.0
2005-11-16 15:55:00,20.71,20.71,20.71,20.71,300.0,9.582,9.582,9.582,9.582,300.0
2005-11-17 09:30:00,20.74,20.74,20.74,20.74,800.0,9.5959,9.5959,9.5959,9.5959,800.0
2005-11-17 09:35:00,20.74,20.81,20.74,20.8,6400.0,9.5959,9.6283,9.5959,9.6237,6400.0
2005-11-17 09:40:00,20.8,20.8,20.8,20.8,100.0,9.6237,9.6237,9.6237,9.6237,100.0
2005-11-17 09:45:00,20.8,20.8,20.8,20.8,100.0,9.6237,9.6237,9.6237,9.6237,100.0
2005-11-17 09:50:00,20.8,20.8,20.75,20.78,1000.0,9.6237,9.6237,9.6005,9.6144,1000.0
2005-11-17 09:55:00,20.77,20.77,20.75,20.76,2900.0,9.6098,9.6098,9.6005,9.6052,2900.0
2005-11-17 10:00:00,20.77,20.77,20.67,20.67,18600.0,9.6098,9.6098,9.5635,9.5635,18600.0
2005-11-17 10:05:00,20.67,20.7,20.67,20.7,4400.0,9.5635,9.5774,9.5635,9.5774,4400.0
2005-11-17 10:10:00,20.69,20.72,20.68,20.7,4800.0,9.5728,9.5867,9.5681,9.5774,4800.0
2005-11-17 10:15:00,20.7,20.78,20.7,20.78,2000.0,9.5774,9.6144,9.5774,9.6144,2000.0
2005-11-17 10:20:00,20.73,20.73,20.72,20.73,2100.0,9.5913,9.5913,9.5867,9.5913,2100.0
2005-11-17 10:25:00,20.73,20.73,20.73,20.73,200.0,9.5913,9.5913,9.5913,9.5913,200.0
2005-11-17 10:30:00,20.7,20.7,20.7,20.7,200.0,9.5774,9.5774,9.5774,9.5774,200.0
2005-11-17 10:35:00,20.7,20.71,20.68,20.69,3900.0,9.5774,9.582,9.5681,9.5728,3900.0
2005-11-17 10:40:00,20.68,20.7,20.68,20.7,2200.0,9.5681,9.5774,9.5681,9.5774,2200.0
2005-11-17 10:45:00,20.67,20.67,20.67,20.67,100.0,9.5635,9.5635,9.5635,9.5635,100.0
2005-11-17 10:50:00,20.68,20.68,20.68,20.68,200.0,9.5681,9.5681,9.5681,9.5681,200.0
2005-11-17 10:55:00,20.69,20.73,20.69,20.73,1000.0,9.5728,9.5913,9.5728,9.5913,1000.0
2005-11-17 11:00:00,20.73,20.73,20.73,20.73,0.0,9.5913,9.5913,9.5913,9.5913,0.0
2005-11-17 11:05:00,20.73,20.74,20.73,20.73,300.0,9.5913,9.5959,9.5913,9.5913,300.0
2005-11-17 11:10:00,20.73,20.73,20.73,20.73,0.0,9.5913,9.5913,9.5913,9.5913,0.0
2005-11-17 11:15:00,20.74,20.75,20.73,20.73,1200.0,9.5959,9.6005,9.5913,9.5913,1200.0
2005-11-17 11:20:00,20.73,20.75,20.73,20.75,300.0,9.5913,9.6005,9.5913,9.6005,300.0
2005-11-17 11:25:00,20.75,20.75,20.73,20.73,200.0,9.6005,9.6005,9.5913,9.5913,200.0
2005-11-17 11:30:00,20.74,20.75,20.74,20.75,400.0,9.5959,9.6005,9.5959,9.6005,400.0
2005-11-17 11:35:00,20.73,20.75,20.73,20.74,2000.0,9.5913,9.6005,9.5913,9.5959,2000.0
2005-11-17 11:40:00,20.72,20.72,20.71,20.71,300.0,9.5867,9.5867,9.582,9.582,300.0
2005-11-17 11:45:00,20.71,20.71,20.71,20.71,100.0,9.582,9.582,9.582,9.582,100.0
2005-11-17 11:50:00,20.71,20.73,20.71,20.73,200.0,9.582,9.5913,9.582,9.5913,200.0
2005-11-17 11:55:00,20.73,20.73,20.73,20.73,0.0,9.5913,9.5913,9.5913,9.5913,0.0
2005-11-17 12:00:00,20.73,20.73,20.73,20.73,0.0,9.5913,9.5913,9.5913,9.5913,0.0
2005-11-17 12:05:00,20.72,20.72,20.72,20.72,300.0,9.5867,9.5867,9.5867,9.5867,300.0
2005-11-17 12:10:00,20.72,20.72,20.72,20.72,0.0,9.5867,9.5867,9.5867,9.5867,0.0
2005-11-17 12:15:00,20.7,20.74,20.7,20.74,2600.0,9.5774,9.5959,9.5774,9.5959,2600.0
2005-11-17 12:20:00,20.74,20.74,20.74,20.74,0.0,9.5959,9.5959,9.5959,9.5959,0.0
2005-11-17 12:25:00,20.71,20.74,20.7,20.74,1100.0,9.582,9.5959,9.5774,9.5959,1100.0
2005-11-17 12:30:00,20.75,20.75,20.74,20.75,800.0,9.6005,9.6005,9.5959,9.6005,800.0
2005-11-17 12:35:00,20.73,20.75,20.72,20.72,4400.0,9.5913,9.6005,9.5867,9.5867,4400.0
2005-11-17 12:40:00,20.74,20.74,20.74,20.74,400.0,9.5959,9.5959,9.5959,9.5959,400.0
2005-11-17 12:45:00,20.74,20.74,20.73,20.73,600.0,9.5959,9.5959,9.5913,9.5913,600.0
2005-11-17 12:50:00,20.75,20.75,20.75,20.75,200.0,9.6005,9.6005,9.6005,9.6005,200.0
2005-11-17 12:55:00,20.75,20.75,20.75,20.75,0.0,9.6005,9.6005,9.6005,9.6005,0.0
2005-11-17 13:00:00,20.75,20.75,20.73,20.73,200.0,9.6005,9.6005,9.5913,9.5913,200.0
2005-11-17 13:05:00,20.72,20.72,20.72,20.72,100.0,9.5867,9.5867,9.5867,9.5867,100.0
2005-11-17 13:10:00,20.72,20.74,20.71,20.71,300.0,9.5867,9.5959,9.582,9.582,300.0
2005-11-17 13:15:00,20.71,20.71,20.71,20.71,0.0,9.582,9.582,9.582,9.582,0.0
2005-11-17 13:20:00,20.71,20.74,20.71,20.74,300.0,9.582,9.5959,9.582,9.5959,300.0
2005-11-17 13:25:00,20.74,20.74,20.74,20.74,0.0,9.5959,9.5959,9.5959,9.5959,0.0
2005-11-17 13:30:00,20.74,20.74,20.74,20.74,0.0,9.5959,9.5959,9.5959,9.5959,0.0
2005-11-17 13:35:00,20.75,20.75,20.75,20.75,600.0,9.6005,9.6005,9.6005,9.6005,600.0
2005-11-17 13:40:00,20.75,20.76,20.75,20.75,600.0,9.6005,9.6052,9.6005,9.6005,600.0
2005-11-17 13:45:00,20.76,20.76,20.76,20.76,100.0,9.6052,9.6052,9.6052,9.6052,100.0
2005-11-17 13:50:00,20.75,20.75,20.74,20.74,200.0,9.6005,9.6005,9.5959,9.5959,200.0
2005-11-17 13:55:00,20.74,20.74,20.71,20.71,1100.0,9.5959,9.5959,9.582,9.582,1100.0
2005-11-17 14:00:00,20.72,20.73,20.7,20.73,3200.0,9.5867,9.5913,9.5774,9.5913,3200.0
2005-11-17 14:05:00,20.73,20.73,20.73,20.73,300.0,9.5913,9.5913,9.5913,9.5913,300.0
2005-11-17 14:10:00,20.73,20.73,20.73,20.73,200.0,9.5913,9.5913,9.5913,9.5913,200.0
2005-11-17 14:15:00,20.74,20.75,20.74,20.75,200.0,9.5959,9.6005,9.5959,9.6005,200.0
2005-11-17 14:20:00,20.75,20.75,20.75,20.75,800.0,9.6005,9.6005,9.6005,9.6005,800.0
2005-11-17 14:25:00,20.77,20.77,20.75,20.77,400.0,9.6098,9.6098,9.6005,9.6098,400.0
2005-11-17 14:30:00,20.77,20.77,20.77,20.77,0.0,9.6098,9.6098,9.6098,9.6098,0.0
2005-11-17 14:35:00,20.77,20.77,20.77,20.77,0.0,9.6098,9.6098,9.6098,9.6098,0.0
2005-11-17 14:40:00,20.76,20.76,20.75,20.75,200.0,9.6052,9.6052,9.6005,9.6005,200.0
2005-11-17 14:45:00,20.75,20.76,20.75,20.76,300.0,9.6005,9.6052,9.6005,9.6052,300.0
2005-11-17 14:50:00,20.75,20.75,20.75,20.75,100.0,9.6005,9.6005,9.6005,9.6005,100.0
2005-11-17 14:55:00,20.74,20.74,20.7,20.74,2700.0,9.5959,9.5959,9.5774,9.5959,2700.0
2005-11-17 15:00:00,20.74,20.75,20.74,20.75,200.0,9.5959,9.6005,9.5959,9.6005,200.0
2005-11-17 15:05:00,20.75,20.75,20.75,20.75,0.0,9.6005,9.6005,9.6005,9.6005,0.0
2005-11-17 15:10:00,20.75,20.77,20.73,20.74,4000.0,9.6005,9.6098,9.5913,9.5959,4000.0
2005-11-17 15:15:00,20.74,20.76,20.74,20.76,400.0,9.5959,9.6052,9.5959,9.6052,400.0
2005-11-17 15:20:00,20.74,20.75,20.65,20.65,2500.0,9.5959,9.6005,9.5543,9.5543,2500.0
2005-11-17 15:25:00,20.73,20.73,20.7,20.71,500.0,9.5913,9.5913,9.5774,9.582,500.0
2005-11-17 15:30:00,20.73,20.73,20.71,20.73,400.0,9.5913,9.5913,9.582,9.5913,400.0
2005-11-17 15:35:00,20.71,20.71,20.71,20.71,100.0,9.582,9.582,9.582,9.582,100.0
2005-11-17 15:40:00,20.72,20.73,20.72,20.72,600.0,9.5867,9.5913,9.5867,9.5867,600.0
2005-11-17 15:45:00,20.72,20.75,20.7,20.7,4100.0,9.5867,9.6005,9.5774,9.5774,4100.0
2005-11-17 15:50:00,20.65,20.67,20.64,20.67,800.0,9.5543,9.5635,9.5496,9.5635,800.0
2005-11-17 15:55:00,20.64,20.74,20.64,20.74,2700.0,9.5496,9.5959,9.5496,9.5959,2700.0
2005-11-18 09:30:00,20.81,20.84,20.81,20.84,1800.0,9.6283,9.6422,9.6283,9.6422,1800.0
2005-11-18 09:35:00,20.84,20.84,20.84,20.84,0.0,9.6422,9.6422,9.6422,9.6422,0.0
2005-11-18 09:40:00,20.86,20.86,20.86,20.86,100.0,9.6514,9.6514,9.6514,9.6514,100.0
2005-11-18 09:45:00,20.8,20.8,20.8,20.8,200.0,9.6237,9.6237,9.6237,9.6237,200.0
2005-11-18 09:50:00,20.8,20.81,20.8,20.81,300.0,9.6237,9.6283,9.6237,9.6283,300.0
2005-11-18 09:55:00,20.85,20.89,20.85,20.89,20800.0,9.6468,9.6653,9.6468,9.6653,20800.0
2005-11-18 10:00:00,20.89,20.89,20.89,20.89,200.0,9.6653,9.6653,9.6653,9.6653,200.0
2005-11-18 10:05:00,20.84,20.89,20.84,20.89,800.0,9.6422,9.6653,9.6422,9.6653,800.0
2005-11-18 10:10:00,20.89,20.89,20.89,20.89,100.0,9.6653,9.6653,9.6653,9.6653,100.0
2005-11-18 10:15:00,20.89,20.89,20.89,20.89,100.0,9.6653,9.6653,9.6653,9.6653,100.0
2005-11-18 10:20:00,20.88,20.88,20.88,20.88,100.0,9.6607,9.6607,9.6607,9.6607,100.0
2005-11-18 10:25:00,20.88,20.89,20.85,20.87,1900.0,9.6607,9.6653,9.6468,9.6561,1900.0
2005-11-18 10:30:00,20.86,20.89,20.86,20.89,3100.0,9.6514,9.6653,9.6514,9.6653,3100.0
2005-11-18 10:35:00,20.89,20.89,20.84,20.84,700.0,9.6653,9.6653,9.6422,9.6422,700.0
2005-11-18 10:40:00,20.83,20.87,20.83,20.86,1300.0,9.6375,9.6561,9.6375,9.6514,1300.0
2005-11-18 10:45:00,20.84,20.87,20.84,20.86,3600.0,9.6422,9.6561,9.6422,9.6514,3600.0
2005-11-18 10:50:00,20.85,20.87,20.85,20.87,400.0,9.6468,9.6561,9.6468,9.6561,400.0
2005-11-18 10:55:00,20.87,20.87,20.87,20.87,6100.0,9.6561,9.6561,9.6561,9.6561,6100.0
2005-11-18 11:00:00,20.87,20.87,20.87,20.87,2100.0,9.6561,9.6561,9.6561,9.6561,2100.0
2005-11-18 11:05:00,20.85,20.88,20.85,20.88,1300.0,9.6468,9.6607,9.6468,9.6607,1300.0
2005-11-18 11:10:00,20.89,20.89,20.88,20.89,5300.0,9.6653,9.6653,9.6607,9.6653,5300.0
2005-11-18 11:15:00,20.89,20.9,20.88,20.88,800.0,9.6653,9.6699,9.6607,9.6607,800.0
2005-11-18 11:20:00,20.84,20.84,20.84,20.84,200.0,9.6422,9.6422,9.6422,9.6422,200.0
2005-11-18 11:25:00,20.86,20.86,20.86,20.86,100.0,9.6514,9.6514,9.6514,9.6514,100.0
2005-11-18 11:30:00,20.85,20.85,20.85,20.85,200.0,9.6468,9.6468,9.6468,9.6468,200.0
2005-11-18 11:35:00,20.86,20.86,20.84,20.84,700.0,9.6514,9.6514,9.6422,9.6422,700.0
2005-11-18 11:40:00,20.86,20.87,20.85,20.87,900.0,9.6514,9.6561,9.6468,9.6561,900.0
2005-11-18 11:45:00,20.86,20.89,20.85,20.89,1900.0,9.6514,9.6653,9.6468,9.6653,1900.0
2005-11-18 11:50:00,20.87,20.89,20.87,20.89,300.0,9.6561,9.6653,9.6561,9.6653,300.0
2005-11-18 11:55:00,20.87,20.87,20.86,20.86,200.0,9.6561,9.6561,9.6514,9.6514,200.0
2005-11-18 12:00:00,20.88,20.88,20.88,20.88,700.0,9.6607,9.6607,9.6607,9.6607,700.0
2005-11-18 12:05:00,20.89,20.89,20.89,20.89,200.0,9.6653,9.6653,9.6653,9.6653,200.0
2005-11-18 12:10:00,20.9,20.9,20.9,20.9,1400.0,9.6699,9.6699,9.6699,9.6699,1400.0
2005-11-18 12:15:00,20.89,20.9,20.89,20.9,200.0,9.6653,9.6699,9.6653,9.6699,200.0
2005-11-18 12:20:00,20.9,20.93,20.89,20.9,1900.0,9.6699,9.6838,9.6653,9.6699,1900.0
2005-11-18 12:25:00,20.88,20.88,20.87,20.87,200.0,9.6607,9.6607,9.6561,9.6561,200.0
2005-11-18 12:30:00,20.87,20.88,20.87,20.88,800.0,9.6561,9.6607,9.6561,9.6607,800.0
2005-11-18 12:35:00,20.88,20.9,20.87,20.87,1700.0,9.6607,9.6699,9.6561,9.6561,1700.0
2005-11-18 12:40:00,20.85,20.85,20.85,20.85,200.0,9.6468,9.6468,9.6468,9.6468,200.0
2005-11-18 12:45:00,20.87,20.88,20.87,20.88,1300.0,9.6561,9.6607,9.6561,9.6607,1300.0
2005-11-18 12:50:00,20.87,20.87,20.87,20.87,200.0,9.6561,9.6561,9.6561,9.6561,200.0
2005-11-18 12:55:00,20.88,20.9,20.88,20.9,3700.0,9.6607,9.6699,9.6607,9.6699,3700.0
2005-11-18 13:00:00,20.9,20.9,20.85,20.85,400.0,9.6699,9.6699,9.6468,9.6468,400.0
2005-11-18 13:05:00,20.87,20.9,20.87,20.9,500.0,9.6561,9.6699,9.6561,9.6699,500.0
2005-11-18 13:10:00,20.89,20.89,20.89,20.89,400.0,9.6653,9.6653,9.6653,9.6653,400.0
2005-11-18 13:15:00,20.9,20.9,20.9,20.9,1800.0,9.6699,9.6699,9.6699,9.6699,1800.0
2005-11-18 13:20:00,20.9,20.9,20.89,20.89,300.0,9.6699,9.6699,9.6653,9.6653,300.0
2005-11-18 13:25:00,20.88,20.88,20.87,20.88,1000.0,9.6607,9.6607,9.6561,9.6607,1000.0
2005-11-18 13:30:00,20.88,20.9,20.88,20.9,400.0,9.6607,9.6699,9.6607,9.6699,400.0
2005-11-18 13:35:00,20.9,20.9,20.88,20.9,11500.0,9.6699,9.6699,9.6607,9.6699,11500.0
2005-11-18 13:40:00,20.89,20.89,20.89,20.89,200.0,9.6653,9.6653,9.6653,9.6653,200.0
2005-11-18 13:45:00,20.87,20.88,20.87,20.88,800.0,9.6561,9.6607,9.6561,9.6607,800.0
2005-11-18 13:50:00,20.87,20.87,20.87,20.87,200.0,9.6561,9.6561,9.6561,9.6561,200.0
2005-11-18 13:55:00,20.89,20.89,20.87,20.88,500.0,9.6653,9.6653,9.6561,9.6607,500.0
2005-11-18 14:00:00,20.88,20.88,20.88,20.88,200.0,9.6607,9.6607,9.6607,9.6607,200.0
2005-11-18 14:05:00,20.89,20.89,20.89,20.89,2200.0,9.6653,9.6653,9.6653,9.6653,2200.0
2005-11-18 14:10:00,20.89,20.89,20.87,20.88,4200.0,9.6653,9.6653,9.6561,9.6607,4200.0
2005-11-18 14:15:00,20.89,20.89,20.89,20.89,600.0,9.6653,9.6653,9.6653,9.6653,600.0
2005-11-18 14:20:00,20.9,20.9,20.9,20.9,4100.0,9.6699,9.6699,9.6699,9.6699,4100.0
2005-11-18 14:25:00,20.9,20.9,20.9,20.9,5000.0,9.6699,9.6699,9.6699,9.6699,5000.0
2005-11-18 14:30:00,20.92,20.97,20.92,20.95,3100.0,9.6792,9.7023,9.6792,9.6931,3100.0
2005-11-18 14:35:00,20.97,21.03,20.97,21.01,500.0,9.7023,9.7301,9.7023,9.7208,500.0
2005-11-18 14:40:00,20.99,21.0,20.99,21.0,300.0,9.7116,9.7162,9.7116,9.7162,300.0
2005-11-18 14:45:00,21.0,21.0,20.91,20.91,800.0,9.7162,9.7162,9.6746,9.6746,800.0
2005-11-18 14:50:00,20.91,20.94,20.91,20.94,1100.0,9.6746,9.6884,9.6746,9.6884,1100.0
2005-11-18 14:55:00,20.97,21.02,20.97,21.02,24400.0,9.7023,9.7255,9.7023,9.7255,24400.0
2005-11-18 15:00:00,21.09,21.09,21.09,21.09,600.0,9.7578,9.7578,9.7578,9.7578,600.0
2005-11-18 15:05:00,21.08,21.09,21.08,21.09,700.0,9.7532,9.7578,9.7532,9.7578,700.0
2005-11-18 15:10:00,21.11,21.11,21.1,21.1,400.0,9.7671,9.7671,9.7625,9.7625,400.0
2005-11-18 15:15:00,21.1,21.1,21.1,21.1,0.0,9.7625,9.7625,9.7625,9.7625,0.0
2005-11-18 15:20:00,21.1,21.1,21.1,21.1,200.0,9.7625,9.7625,9.7625,9.7625,200.0
2005-11-18 15:25:00,21.07,21.08,21.06,21.08,400.0,9.7486,9.7532,9.744,9.7532,400.0
2005-11-18 15:30:00,21.08,21.08,21.08,21.08,100.0,9.7532,9.7532,9.7532,9.7532,100.0
2005-11-18 15:35:00,21.1,21.1,21.1,21.1,400.0,9.7625,9.7625,9.7625,9.7625,400.0
2005-11-18 15:40:00,21.1,21.1,21.1,21.1,1200.0,9.7625,9.7625,9.7625,9.7625,1200.0
2005-11-18 15:45:00,21.1,21.1,21.09,21.09,300.0,9.7625,9.7625,9.7578,9.7578,300.0
2005-11-18 15:50:00,21.1,21.1,21.09,21.09,6300.0,9.7625,9.7625,9.7578,9.7578,6300.0
2005-11-18 15:55:00,21.1,21.1,21.09,21.09,2100.0,9.7625,9.7625,9.7578,9.7578,2100.0
2005-11-21 09:30:00,21.15,21.2,21.15,21.2,700.0,9.7856,9.8087,9.7856,9.8087,700.0
2005-11-21 09:35:00,21.14,21.14,21.14,21.14,300.0,9.781,9.781,9.781,9.781,300.0
2005-11-21 09:40:00,21.18,21.19,21.13,21.13,1200.0,9.7995,9.8041,9.7764,9.7764,1200.0
2005-11-21 09:45:00,21.13,21.13,21.13,21.13,0.0,9.7764,9.7764,9.7764,9.7764,0.0
2005-11-21 09:50:00,21.15,21.15,21.11,21.14,800.0,9.7856,9.7856,9.7671,9.781,800.0
2005-11-21 09:55:00,21.11,21.17,21.11,21.17,800.0,9.7671,9.7949,9.7671,9.7949,800.0
2005-11-21 10:00:00,21.12,21.18,21.12,21.17,1200.0,9.7717,9.7995,9.7717,9.7949,1200.0
2005-11-21 10:05:00,21.16,21.18,21.16,21.18,2000.0,9.7902,9.7995,9.7902,9.7995,2000.0
2005-11-21 10:10:00,21.18,21.18,21.18,21.18,200.0,9.7995,9.7995,9.7995,9.7995,200.0
2005-11-21 10:15:00,21.17,21.17,21.17,21.17,1100.0,9.7949,9.7949,9.7949,9.7949,1100.0
2005-11-21 10:20:00,21.1,21.1,21.09,21.09,500.0,9.7625,9.7625,9.7578,9.7578,500.0
2005-11-21 10:25:00,21.12,21.12,21.09,21.09,400.0,9.7717,9.7717,9.7578,9.7578,400.0
2005-11-21 10:30:00,21.1,21.19,21.1,21.19,1600.0,9.7625,9.8041,9.7625,9.8041,1600.0
2005-11-21 10:35:00,21.2,21.2,21.18,21.19,1500.0,9.8087,9.8087,9.7995,9.8041,1500.0
2005-11-21 10:40:00,21.14,21.14,21.14,21.14,200.0,9.781,9.781,9.781,9.781,200.0
2005-11-21 10:45:00,21.19,21.19,21.19,21.19,300.0,9.8041,9.8041,9.8041,9.8041,300.0
2005-11-21 10:50:00,21.19,21.2,21.19,21.2,28200.0,9.8041,9.8087,9.8041,9.8087,28200.0
2005-11-21 10:55:00,21.2,21.2,21.2,21.2,0.0,9.8087,9.8087,9.8087,9.8087,0.0
2005-11-21 11:00:00,21.22,21.23,21.2,21.2,600.0,9.818,9.8226,9.8087,9.8087,600.0
2005-11-21 11:05:00,21.2,21.2,21.2,21.2,0.0,9.8087,9.8087,9.8087,9.8087,0.0
2005-11-21 11:10:00,21.2,21.2,21.16,21.16,400.0,9.8087,9.8087,9.7902,9.7902,400.0
2005-11-21 11:15:00,21.21,21.21,21.21,21.21,1200.0,9.8134,9.8134,9.8134,9.8134,1200.0
2005-11-21 11:20:00,21.17,21.17,21.17,21.17,200.0,9.7949,9.7949,9.7949,9.7949,200.0
2005-11-21 11:25:00,21.18,21.18,21.18,21.18,300.0,9.7995,9.7995,9.7995,9.7995,300.0
2005-11-21 11:30:00,21.18,21.18,21.16,21.16,700.0,9.7995,9.7995,9.7902,9.7902,700.0
2005-11-21 11:35:00,21.2,21.2,21.2,21.2,200.0,9.8087,9.8087,9.8087,9.8087,200.0
2005-11-21 11:40:00,21.15,21.15,21.15,21.15,200.0,9.7856,9.7856,9.7856,9.7856,200.0
2005-11-21 11:45:00,21.15,21.15,21.14,21.14,600.0,9.7856,9.7856,9.781,9.781,600.0
2005-11-21 11:50:00,21.16,21.16,21.16,21.16,1500.0,9.7902,9.7902,9.7902,9.7902,1500.0
2005-11-21 11:55:00,21.16,21.16,21.16,21.16,0.0,9.7902,9.7902,9.7902,9.7902,0.0
2005-11-21 12:00:00,21.16,21.16,21.16,21.16,400.0,9.7902,9.7902,9.7902,9.7902,400.0
2005-11-21 12:05:00,21.2,21.2,21.2,21.2,200.0,9.8087,9.8087,9.8087,9.8087,200.0
2005-11-21 12:10:00,21.16,21.19,21.15,21.19,800.0,9.7902,9.8041,9.7856,9.8041,800.0
2005-11-21 12:15:00,21.19,21.2,21.19,21.2,600.0,9.8041,9.8087,9.8041,9.8087,600.0
2005-11-21 12:20:00,21.2,21.2,21.2,21.2,600.0,9.8087,9.8087,9.8087,9.8087,600.0
2005-11-21 12:25:00,21.2,21.2,21.2,21.2,300.0,9.8087,9.8087,9.8087,9.8087,300.0
2005-11-21 12:30:00,21.22,21.22,21.22,21.22,400.0,9.818,9.818,9.818,9.818,400.0
2005-11-21 12:35:00,21.17,21.17,21.17,21.17,300.0,9.7949,9.7949,9.7949,9.7949,300.0
2005-11-21 12:40:00,21.2,21.26,21.2,21.26,2000.0,9.8087,9.8365,9.8087,9.8365,2000.0
2005-11-21 12:45:00,21.26,21.3,21.26,21.3,3100.0,9.8365,9.855,9.8365,9.855,3100.0
2005-11-21 12:50:00,21.29,21.3,21.28,21.28,900.0,9.8504,9.855,9.8458,9.8458,900.0
2005-11-21 12:55:00,21.28,21.28,21.28,21.28,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2005-11-21 13:00:00,21.27,21.27,21.27,21.27,300.0,9.8411,9.8411,9.8411,9.8411,300.0
2005-11-21 13:05:00,21.26,21.26,21.26,21.26,200.0,9.8365,9.8365,9.8365,9.8365,200.0
2005-11-21 13:10:00,21.26,21.26,21.26,21.26,0.0,9.8365,9.8365,9.8365,9.8365,0.0
2005-11-21 13:15:00,21.27,21.29,21.26,21.29,400.0,9.8411,9.8504,9.8365,9.8504,400.0
2005-11-21 13:20:00,21.29,21.29,21.29,21.29,0.0,9.8504,9.8504,9.8504,9.8504,0.0
2005-11-21 13:25:00,21.28,21.28,21.28,21.28,300.0,9.8458,9.8458,9.8458,9.8458,300.0
2005-11-21 13:30:00,21.27,21.3,21.26,21.3,1000.0,9.8411,9.855,9.8365,9.855,1000.0
2005-11-21 13:35:00,21.3,21.3,21.3,21.3,1200.0,9.855,9.855,9.855,9.855,1200.0
2005-11-21 13:40:00,21.32,21.35,21.32,21.35,500.0,9.8643,9.8781,9.8643,9.8781,500.0
2005-11-21 13:45:00,21.33,21.33,21.32,21.32,1100.0,9.8689,9.8689,9.8643,9.8643,1100.0
2005-11-21 13:50:00,21.32,21.32,21.29,21.3,1400.0,9.8643,9.8643,9.8504,9.855,1400.0
2005-11-21 13:55:00,21.32,21.4,21.32,21.35,1500.0,9.8643,9.9013,9.8643,9.8781,1500.0
2005-11-21 14:00:00,21.36,21.36,21.35,21.35,300.0,9.8828,9.8828,9.8781,9.8781,300.0
2005-11-21 14:05:00,21.34,21.35,21.33,21.33,800.0,9.8735,9.8781,9.8689,9.8689,800.0
2005-11-21 14:10:00,21.35,21.35,21.35,21.35,100.0,9.8781,9.8781,9.8781,9.8781,100.0
2005-11-21 14:15:00,21.34,21.34,21.34,21.34,900.0,9.8735,9.8735,9.8735,9.8735,900.0
2005-11-21 14:20:00,21.31,21.32,21.31,21.32,200.0,9.8596,9.8643,9.8596,9.8643,200.0
2005-11-21 14:25:00,21.32,21.34,21.32,21.33,2900.0,9.8643,9.8735,9.8643,9.8689,2900.0
2005-11-21 14:30:00,21.33,21.33,21.33,21.33,700.0,9.8689,9.8689,9.8689,9.8689,700.0
2005-11-21 14:35:00,21.33,21.33,21.33,21.33,0.0,9.8689,9.8689,9.8689,9.8689,0.0
2005-11-21 14:40:00,21.33,21.33,21.33,21.33,0.0,9.8689,9.8689,9.8689,9.8689,0.0
2005-11-21 14:45:00,21.33,21.33,21.33,21.33,0.0,9.8689,9.8689,9.8689,9.8689,0.0
2005-11-21 14:50:00,21.29,21.29,21.25,21.25,1000.0,9.8504,9.8504,9.8319,9.8319,1000.0
2005-11-21 14:55:00,21.24,21.24,21.24,21.24,200.0,9.8272,9.8272,9.8272,9.8272,200.0
2005-11-21 15:00:00,21.29,21.29,21.29,21.29,2600.0,9.8504,9.8504,9.8504,9.8504,2600.0
2005-11-21 15:05:00,21.29,21.3,21.27,21.3,900.0,9.8504,9.855,9.8411,9.855,900.0
2005-11-21 15:10:00,21.31,21.31,21.26,21.26,1100.0,9.8596,9.8596,9.8365,9.8365,1100.0
2005-11-21 15:15:00,21.26,21.29,21.26,21.29,1200.0,9.8365,9.8504,9.8365,9.8504,1200.0
2005-11-21 15:20:00,21.25,21.26,21.25,21.26,1400.0,9.8319,9.8365,9.8319,9.8365,1400.0
2005-11-21 15:25:00,21.26,21.26,21.26,21.26,200.0,9.8365,9.8365,9.8365,9.8365,200.0
2005-11-21 15:30:00,21.25,21.25,21.24,21.25,800.0,9.8319,9.8319,9.8272,9.8319,800.0
2005-11-21 15:35:00,21.25,21.26,21.25,21.26,2400.0,9.8319,9.8365,9.8319,9.8365,2400.0
2005-11-21 15:40:00,21.3,21.3,21.29,21.29,200.0,9.855,9.855,9.8504,9.8504,200.0
2005-11-21 15:45:00,21.31,21.31,21.31,21.31,100.0,9.8596,9.8596,9.8596,9.8596,100.0
2005-11-21 15:50:00,21.25,21.25,21.25,21.25,700.0,9.8319,9.8319,9.8319,9.8319,700.0
2005-11-21 15:55:00,21.21,21.22,21.21,21.22,2000.0,9.8134,9.818,9.8134,9.818,2000.0
2005-11-22 09:30:00,21.22,21.28,21.22,21.28,900.0,9.818,9.8458,9.818,9.8458,900.0
2005-11-22 09:35:00,21.19,21.19,21.19,21.19,200.0,9.8041,9.8041,9.8041,9.8041,200.0
2005-11-22 09:40:00,21.22,21.22,21.22,21.22,200.0,9.818,9.818,9.818,9.818,200.0
2005-11-22 09:45:00,21.22,21.22,21.22,21.22,0.0,9.818,9.818,9.818,9.818,0.0
2005-11-22 09:50:00,21.21,21.21,21.21,21.21,200.0,9.8134,9.8134,9.8134,9.8134,200.0
2005-11-22 09:55:00,21.14,21.14,21.13,21.14,400.0,9.781,9.781,9.7764,9.781,400.0
2005-11-22 10:00:00,21.14,21.14,21.14,21.14,0.0,9.781,9.781,9.781,9.781,0.0
2005-11-22 10:05:00,21.14,21.14,21.14,21.14,0.0,9.781,9.781,9.781,9.781,0.0
2005-11-22 10:10:00,21.14,21.14,21.12,21.12,300.0,9.781,9.781,9.7717,9.7717,300.0
2005-11-22 10:15:00,21.17,21.17,21.17,21.17,100.0,9.7949,9.7949,9.7949,9.7949,100.0
2005-11-22 10:20:00,21.14,21.14,21.14,21.14,100.0,9.781,9.781,9.781,9.781,100.0
2005-11-22 10:25:00,21.09,21.12,21.09,21.12,1100.0,9.7578,9.7717,9.7578,9.7717,1100.0
2005-11-22 10:30:00,21.12,21.17,21.12,21.17,600.0,9.7717,9.7949,9.7717,9.7949,600.0
2005-11-22 10:35:00,21.17,21.17,21.17,21.17,0.0,9.7949,9.7949,9.7949,9.7949,0.0
2005-11-22 10:40:00,21.15,21.16,21.15,21.16,500.0,9.7856,9.7902,9.7856,9.7902,500.0
2005-11-22 10:45:00,21.15,21.15,21.15,21.15,100.0,9.7856,9.7856,9.7856,9.7856,100.0
2005-11-22 10:50:00,21.15,21.15,21.15,21.15,100.0,9.7856,9.7856,9.7856,9.7856,100.0
2005-11-22 10:55:00,21.15,21.15,21.15,21.15,400.0,9.7856,9.7856,9.7856,9.7856,400.0
2005-11-22 11:00:00,21.16,21.17,21.12,21.17,400.0,9.7902,9.7949,9.7717,9.7949,400.0
2005-11-22 11:05:00,21.17,21.17,21.17,21.17,0.0,9.7949,9.7949,9.7949,9.7949,0.0
2005-11-22 11:10:00,21.12,21.12,21.12,21.12,300.0,9.7717,9.7717,9.7717,9.7717,300.0
2005-11-22 11:15:00,21.14,21.15,21.14,21.15,300.0,9.781,9.7856,9.781,9.7856,300.0
2005-11-22 11:20:00,21.15,21.16,21.14,21.16,600.0,9.7856,9.7902,9.781,9.7902,600.0
2005-11-22 11:25:00,21.19,21.19,21.15,21.15,200.0,9.8041,9.8041,9.7856,9.7856,200.0
2005-11-22 11:30:00,21.15,21.18,21.14,21.15,3200.0,9.7856,9.7995,9.781,9.7856,3200.0
2005-11-22 11:35:00,21.17,21.17,21.15,21.15,900.0,9.7949,9.7949,9.7856,9.7856,900.0
2005-11-22 11:40:00,21.15,21.15,21.15,21.15,0.0,9.7856,9.7856,9.7856,9.7856,0.0
2005-11-22 11:45:00,21.15,21.2,21.15,21.2,1600.0,9.7856,9.8087,9.7856,9.8087,1600.0
2005-11-22 11:50:00,21.2,21.21,21.2,21.21,2800.0,9.8087,9.8134,9.8087,9.8134,2800.0
2005-11-22 11:55:00,21.24,21.24,21.24,21.24,400.0,9.8272,9.8272,9.8272,9.8272,400.0
2005-11-22 12:00:00,21.24,21.24,21.2,21.2,1500.0,9.8272,9.8272,9.8087,9.8087,1500.0
2005-11-22 12:05:00,21.2,21.22,21.19,21.22,1800.0,9.8087,9.818,9.8041,9.818,1800.0
2005-11-22 12:10:00,21.22,21.22,21.19,21.19,300.0,9.818,9.818,9.8041,9.8041,300.0
2005-11-22 12:15:00,21.19,21.21,21.19,21.21,300.0,9.8041,9.8134,9.8041,9.8134,300.0
2005-11-22 12:20:00,21.17,21.19,21.17,21.19,1000.0,9.7949,9.8041,9.7949,9.8041,1000.0
2005-11-22 12:25:00,21.18,21.18,21.18,21.18,300.0,9.7995,9.7995,9.7995,9.7995,300.0
2005-11-22 12:30:00,21.2,21.23,21.2,21.22,3500.0,9.8087,9.8226,9.8087,9.818,3500.0
2005-11-22 12:35:00,21.22,21.22,21.2,21.2,200.0,9.818,9.818,9.8087,9.8087,200.0
2005-11-22 12:40:00,21.22,21.22,21.22,21.22,200.0,9.818,9.818,9.818,9.818,200.0
2005-11-22 12:45:00,21.22,21.22,21.22,21.22,200.0,9.818,9.818,9.818,9.818,200.0
2005-11-22 12:50:00,21.22,21.23,21.22,21.23,2700.0,9.818,9.8226,9.818,9.8226,2700.0
2005-11-22 12:55:00,21.23,21.24,21.22,21.22,2000.0,9.8226,9.8272,9.818,9.818,2000.0
2005-11-22 13:00:00,21.23,21.29,21.23,21.27,2800.0,9.8226,9.8504,9.8226,9.8411,2800.0
2005-11-22 13:05:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-22 13:10:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-22 13:15:00,21.28,21.28,21.25,21.25,400.0,9.8458,9.8458,9.8319,9.8319,400.0
2005-11-22 13:20:00,21.25,21.25,21.25,21.25,700.0,9.8319,9.8319,9.8319,9.8319,700.0
2005-11-22 13:25:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-22 13:30:00,21.25,21.25,21.24,21.24,1600.0,9.8319,9.8319,9.8272,9.8272,1600.0
2005-11-22 13:35:00,21.24,21.28,21.24,21.27,1100.0,9.8272,9.8458,9.8272,9.8411,1100.0
2005-11-22 13:40:00,21.29,21.29,21.29,21.29,400.0,9.8504,9.8504,9.8504,9.8504,400.0
2005-11-22 13:45:00,21.28,21.28,21.28,21.28,100.0,9.8458,9.8458,9.8458,9.8458,100.0
2005-11-22 13:50:00,21.26,21.27,21.26,21.27,1600.0,9.8365,9.8411,9.8365,9.8411,1600.0
2005-11-22 13:55:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-22 14:00:00,21.26,21.39,21.26,21.36,2000.0,9.8365,9.8966,9.8365,9.8828,2000.0
2005-11-22 14:05:00,21.43,21.44,21.43,21.44,3100.0,9.9152,9.9198,9.9152,9.9198,3100.0
2005-11-22 14:10:00,21.45,21.45,21.45,21.45,3000.0,9.9244,9.9244,9.9244,9.9244,3000.0
2005-11-22 14:15:00,21.44,21.44,21.38,21.38,1400.0,9.9198,9.9198,9.892,9.892,1400.0
2005-11-22 14:20:00,21.38,21.38,21.38,21.38,500.0,9.892,9.892,9.892,9.892,500.0
2005-11-22 14:25:00,21.39,21.39,21.37,21.38,500.0,9.8966,9.8966,9.8874,9.892,500.0
2005-11-22 14:30:00,21.34,21.35,21.34,21.35,800.0,9.8735,9.8781,9.8735,9.8781,800.0
2005-11-22 14:35:00,21.35,21.35,21.35,21.35,600.0,9.8781,9.8781,9.8781,9.8781,600.0
2005-11-22 14:40:00,21.37,21.4,21.37,21.4,700.0,9.8874,9.9013,9.8874,9.9013,700.0
2005-11-22 14:45:00,21.37,21.37,21.35,21.36,1000.0,9.8874,9.8874,9.8781,9.8828,1000.0
2005-11-22 14:50:00,21.36,21.36,21.36,21.36,1800.0,9.8828,9.8828,9.8828,9.8828,1800.0
2005-11-22 14:55:00,21.4,21.4,21.4,21.4,200.0,9.9013,9.9013,9.9013,9.9013,200.0
2005-11-22 15:00:00,21.4,21.4,21.4,21.4,400.0,9.9013,9.9013,9.9013,9.9013,400.0
2005-11-22 15:05:00,21.4,21.4,21.4,21.4,1100.0,9.9013,9.9013,9.9013,9.9013,1100.0
2005-11-22 15:10:00,21.4,21.4,21.4,21.4,2400.0,9.9013,9.9013,9.9013,9.9013,2400.0
2005-11-22 15:15:00,21.43,21.43,21.38,21.38,300.0,9.9152,9.9152,9.892,9.892,300.0
2005-11-22 15:20:00,21.38,21.38,21.38,21.38,300.0,9.892,9.892,9.892,9.892,300.0
2005-11-22 15:25:00,21.39,21.39,21.38,21.39,800.0,9.8966,9.8966,9.892,9.8966,800.0
2005-11-22 15:30:00,21.39,21.4,21.39,21.4,7200.0,9.8966,9.9013,9.8966,9.9013,7200.0
2005-11-22 15:35:00,21.4,21.4,21.39,21.39,400.0,9.9013,9.9013,9.8966,9.8966,400.0
2005-11-22 15:40:00,21.42,21.43,21.42,21.43,2300.0,9.9105,9.9152,9.9105,9.9152,2300.0
2005-11-22 15:45:00,21.43,21.43,21.43,21.43,700.0,9.9152,9.9152,9.9152,9.9152,700.0
2005-11-22 15:50:00,21.46,21.56,21.46,21.56,5100.0,9.929,9.9753,9.929,9.9753,5100.0
2005-11-22 15:55:00,21.55,21.55,21.54,21.54,1400.0,9.9707,9.9707,9.966,9.966,1400.0
2005-11-23 09:30:00,21.5,21.5,21.5,21.5,300.0,9.9475,9.9475,9.9475,9.9475,300.0
2005-11-23 09:35:00,21.5,21.5,21.5,21.5,0.0,9.9475,9.9475,9.9475,9.9475,0.0
2005-11-23 09:40:00,21.5,21.5,21.5,21.5,0.0,9.9475,9.9475,9.9475,9.9475,0.0
2005-11-23 09:45:00,21.5,21.5,21.5,21.5,0.0,9.9475,9.9475,9.9475,9.9475,0.0
2005-11-23 09:50:00,21.5,21.5,21.5,21.5,100.0,9.9475,9.9475,9.9475,9.9475,100.0
2005-11-23 09:55:00,21.5,21.5,21.5,21.5,0.0,9.9475,9.9475,9.9475,9.9475,0.0
2005-11-23 10:00:00,21.5,21.5,21.48,21.48,500.0,9.9475,9.9475,9.9383,9.9383,500.0
2005-11-23 10:05:00,21.45,21.48,21.45,21.48,1000.0,9.9244,9.9383,9.9244,9.9383,1000.0
2005-11-23 10:10:00,21.45,21.45,21.43,21.44,1900.0,9.9244,9.9244,9.9152,9.9198,1900.0
2005-11-23 10:15:00,21.44,21.45,21.43,21.45,1700.0,9.9198,9.9244,9.9152,9.9244,1700.0
2005-11-23 10:20:00,21.46,21.52,21.46,21.52,300.0,9.929,9.9568,9.929,9.9568,300.0
2005-11-23 10:25:00,21.51,21.51,21.51,21.51,900.0,9.9522,9.9522,9.9522,9.9522,900.0
2005-11-23 10:30:00,21.51,21.52,21.47,21.47,600.0,9.9522,9.9568,9.9337,9.9337,600.0
2005-11-23 10:35:00,21.45,21.45,21.45,21.45,300.0,9.9244,9.9244,9.9244,9.9244,300.0
2005-11-23 10:40:00,21.45,21.45,21.45,21.45,0.0,9.9244,9.9244,9.9244,9.9244,0.0
2005-11-23 10:45:00,21.46,21.47,21.46,21.46,800.0,9.929,9.9337,9.929,9.929,800.0
2005-11-23 10:50:00,21.46,21.46,21.46,21.46,0.0,9.929,9.929,9.929,9.929,0.0
2005-11-23 10:55:00,21.48,21.48,21.48,21.48,200.0,9.9383,9.9383,9.9383,9.9383,200.0
2005-11-23 11:00:00,21.44,21.44,21.44,21.44,300.0,9.9198,9.9198,9.9198,9.9198,300.0
2005-11-23 11:05:00,21.44,21.45,21.44,21.45,1200.0,9.9198,9.9244,9.9198,9.9244,1200.0
2005-11-23 11:10:00,21.45,21.45,21.45,21.45,0.0,9.9244,9.9244,9.9244,9.9244,0.0
2005-11-23 11:15:00,21.45,21.45,21.45,21.45,0.0,9.9244,9.9244,9.9244,9.9244,0.0
2005-11-23 11:20:00,21.49,21.49,21.49,21.49,3700.0,9.9429,9.9429,9.9429,9.9429,3700.0
2005-11-23 11:25:00,21.46,21.52,21.46,21.52,900.0,9.929,9.9568,9.929,9.9568,900.0
2005-11-23 11:30:00,21.5,21.53,21.5,21.53,1100.0,9.9475,9.9614,9.9475,9.9614,1100.0
2005-11-23 11:35:00,21.53,21.53,21.53,21.53,0.0,9.9614,9.9614,9.9614,9.9614,0.0
2005-11-23 11:40:00,21.56,21.56,21.56,21.56,500.0,9.9753,9.9753,9.9753,9.9753,500.0
2005-11-23 11:45:00,21.56,21.56,21.56,21.56,0.0,9.9753,9.9753,9.9753,9.9753,0.0
2005-11-23 11:50:00,21.56,21.56,21.56,21.56,0.0,9.9753,9.9753,9.9753,9.9753,0.0
2005-11-23 11:55:00,21.58,21.6,21.58,21.6,500.0,9.9846,9.9938,9.9846,9.9938,500.0
2005-11-23 12:00:00,21.56,21.56,21.56,21.56,100.0,9.9753,9.9753,9.9753,9.9753,100.0
2005-11-23 12:05:00,21.55,21.55,21.55,21.55,200.0,9.9707,9.9707,9.9707,9.9707,200.0
2005-11-23 12:10:00,21.57,21.57,21.57,21.57,100.0,9.9799,9.9799,9.9799,9.9799,100.0
2005-11-23 12:15:00,21.57,21.57,21.57,21.57,0.0,9.9799,9.9799,9.9799,9.9799,0.0
2005-11-23 12:20:00,21.6,21.6,21.6,21.6,300.0,9.9938,9.9938,9.9938,9.9938,300.0
2005-11-23 12:25:00,21.58,21.58,21.58,21.58,1900.0,9.9846,9.9846,9.9846,9.9846,1900.0
2005-11-23 12:30:00,21.58,21.58,21.58,21.58,0.0,9.9846,9.9846,9.9846,9.9846,0.0
2005-11-23 12:35:00,21.61,21.67,21.61,21.67,900.0,9.9984,10.0262,9.9984,10.0262,900.0
2005-11-23 12:40:00,21.66,21.66,21.65,21.65,300.0,10.0216,10.0216,10.0169,10.0169,300.0
2005-11-23 12:45:00,21.66,21.66,21.66,21.66,1000.0,10.0216,10.0216,10.0216,10.0216,1000.0
2005-11-23 12:50:00,21.69,21.69,21.69,21.69,300.0,10.0355,10.0355,10.0355,10.0355,300.0
2005-11-23 12:55:00,21.67,21.75,21.67,21.75,3400.0,10.0262,10.0632,10.0262,10.0632,3400.0
2005-11-23 13:00:00,21.75,21.79,21.74,21.79,1800.0,10.0632,10.0817,10.0586,10.0817,1800.0
2005-11-23 13:05:00,21.79,21.8,21.79,21.8,300.0,10.0817,10.0863,10.0817,10.0863,300.0
2005-11-23 13:10:00,21.8,21.84,21.8,21.84,1700.0,10.0863,10.1049,10.0863,10.1049,1700.0
2005-11-23 13:15:00,21.83,21.83,21.82,21.82,900.0,10.1002,10.1002,10.0956,10.0956,900.0
2005-11-23 13:20:00,21.82,21.82,21.82,21.82,0.0,10.0956,10.0956,10.0956,10.0956,0.0
2005-11-23 13:25:00,21.82,21.82,21.82,21.82,0.0,10.0956,10.0956,10.0956,10.0956,0.0
2005-11-23 13:30:00,21.82,21.82,21.82,21.82,0.0,10.0956,10.0956,10.0956,10.0956,0.0
2005-11-23 13:35:00,21.83,21.83,21.76,21.77,5000.0,10.1002,10.1002,10.0678,10.0725,5000.0
2005-11-23 13:40:00,21.77,21.79,21.75,21.79,18900.0,10.0725,10.0817,10.0632,10.0817,18900.0
2005-11-23 13:45:00,21.78,21.78,21.76,21.77,1400.0,10.0771,10.0771,10.0678,10.0725,1400.0
2005-11-23 13:50:00,21.77,21.77,21.77,21.77,700.0,10.0725,10.0725,10.0725,10.0725,700.0
2005-11-23 13:55:00,21.76,21.77,21.76,21.77,1000.0,10.0678,10.0725,10.0678,10.0725,1000.0
2005-11-23 14:00:00,21.77,21.78,21.77,21.78,400.0,10.0725,10.0771,10.0725,10.0771,400.0
2005-11-23 14:05:00,21.77,21.77,21.77,21.77,600.0,10.0725,10.0725,10.0725,10.0725,600.0
2005-11-23 14:10:00,21.77,21.77,21.77,21.77,0.0,10.0725,10.0725,10.0725,10.0725,0.0
2005-11-23 14:15:00,21.77,21.77,21.77,21.77,0.0,10.0725,10.0725,10.0725,10.0725,0.0
2005-11-23 14:20:00,21.78,21.8,21.78,21.8,500.0,10.0771,10.0863,10.0771,10.0863,500.0
2005-11-23 14:25:00,21.8,21.8,21.79,21.79,1200.0,10.0863,10.0863,10.0817,10.0817,1200.0
2005-11-23 14:30:00,21.8,21.8,21.8,21.8,5000.0,10.0863,10.0863,10.0863,10.0863,5000.0
2005-11-23 14:35:00,21.8,21.8,21.8,21.8,10500.0,10.0863,10.0863,10.0863,10.0863,10500.0
2005-11-23 14:40:00,21.8,21.8,21.79,21.8,700.0,10.0863,10.0863,10.0817,10.0863,700.0
2005-11-23 14:45:00,21.79,21.8,21.78,21.8,1700.0,10.0817,10.0863,10.0771,10.0863,1700.0
2005-11-23 14:50:00,21.8,21.8,21.8,21.8,100.0,10.0863,10.0863,10.0863,10.0863,100.0
2005-11-23 14:55:00,21.8,21.81,21.79,21.81,1100.0,10.0863,10.091,10.0817,10.091,1100.0
2005-11-23 15:00:00,21.79,21.79,21.78,21.79,1900.0,10.0817,10.0817,10.0771,10.0817,1900.0
2005-11-23 15:05:00,21.79,21.79,21.78,21.78,1700.0,10.0817,10.0817,10.0771,10.0771,1700.0
2005-11-23 15:10:00,21.78,21.79,21.78,21.79,9900.0,10.0771,10.0817,10.0771,10.0817,9900.0
2005-11-23 15:15:00,21.79,21.8,21.78,21.79,1500.0,10.0817,10.0863,10.0771,10.0817,1500.0
2005-11-23 15:20:00,21.79,21.79,21.79,21.79,500.0,10.0817,10.0817,10.0817,10.0817,500.0
2005-11-23 15:25:00,21.79,21.79,21.78,21.79,1300.0,10.0817,10.0817,10.0771,10.0817,1300.0
2005-11-23 15:30:00,21.79,21.79,21.79,21.79,100.0,10.0817,10.0817,10.0817,10.0817,100.0
2005-11-23 15:35:00,21.8,21.8,21.79,21.79,1100.0,10.0863,10.0863,10.0817,10.0817,1100.0
2005-11-23 15:40:00,21.8,21.8,21.79,21.8,1700.0,10.0863,10.0863,10.0817,10.0863,1700.0
2005-11-23 15:45:00,21.79,21.8,21.79,21.79,800.0,10.0817,10.0863,10.0817,10.0817,800.0
2005-11-23 15:50:00,21.79,21.8,21.79,21.79,1900.0,10.0817,10.0863,10.0817,10.0817,1900.0
2005-11-23 15:55:00,21.8,21.84,21.8,21.83,8200.0,10.0863,10.1049,10.0863,10.1002,8200.0
2005-11-25 09:45:00,21.78,21.78,21.78,21.78,100.0,10.0771,10.0771,10.0771,10.0771,100.0
2005-11-25 09:50:00,21.77,21.77,21.77,21.77,100.0,10.0725,10.0725,10.0725,10.0725,100.0
2005-11-25 09:55:00,21.78,21.85,21.78,21.85,500.0,10.0771,10.1095,10.0771,10.1095,500.0
2005-11-25 10:00:00,21.89,21.89,21.89,21.89,400.0,10.128,10.128,10.128,10.128,400.0
2005-11-25 10:05:00,21.89,21.89,21.89,21.89,0.0,10.128,10.128,10.128,10.128,0.0
2005-11-25 10:10:00,21.89,21.89,21.89,21.89,0.0,10.128,10.128,10.128,10.128,0.0
2005-11-25 10:15:00,21.82,21.82,21.82,21.82,100.0,10.0956,10.0956,10.0956,10.0956,100.0
2005-11-25 10:20:00,21.82,21.82,21.82,21.82,100.0,10.0956,10.0956,10.0956,10.0956,100.0
2005-11-25 10:25:00,21.82,21.82,21.82,21.82,0.0,10.0956,10.0956,10.0956,10.0956,0.0
2005-11-25 10:30:00,21.82,21.82,21.82,21.82,100.0,10.0956,10.0956,10.0956,10.0956,100.0
2005-11-25 10:35:00,21.82,21.82,21.82,21.82,0.0,10.0956,10.0956,10.0956,10.0956,0.0
2005-11-25 10:40:00,21.83,21.83,21.83,21.83,100.0,10.1002,10.1002,10.1002,10.1002,100.0
2005-11-25 10:45:00,21.83,21.83,21.83,21.83,0.0,10.1002,10.1002,10.1002,10.1002,0.0
2005-11-25 10:50:00,21.83,21.83,21.83,21.83,100.0,10.1002,10.1002,10.1002,10.1002,100.0
2005-11-25 10:55:00,21.83,21.83,21.83,21.83,0.0,10.1002,10.1002,10.1002,10.1002,0.0
2005-11-25 11:00:00,21.84,21.84,21.83,21.83,200.0,10.1049,10.1049,10.1002,10.1002,200.0
2005-11-25 11:05:00,21.83,21.83,21.83,21.83,0.0,10.1002,10.1002,10.1002,10.1002,0.0
2005-11-25 11:10:00,21.83,21.83,21.83,21.83,0.0,10.1002,10.1002,10.1002,10.1002,0.0
2005-11-25 11:15:00,21.84,21.84,21.84,21.84,100.0,10.1049,10.1049,10.1049,10.1049,100.0
2005-11-25 11:20:00,21.84,21.84,21.84,21.84,0.0,10.1049,10.1049,10.1049,10.1049,0.0
2005-11-25 11:25:00,21.85,21.85,21.85,21.85,100.0,10.1095,10.1095,10.1095,10.1095,100.0
2005-11-25 11:30:00,21.85,21.85,21.85,21.85,100.0,10.1095,10.1095,10.1095,10.1095,100.0
2005-11-25 11:35:00,21.85,21.85,21.85,21.85,100.0,10.1095,10.1095,10.1095,10.1095,100.0
2005-11-25 11:40:00,21.85,21.85,21.85,21.85,300.0,10.1095,10.1095,10.1095,10.1095,300.0
2005-11-25 11:45:00,21.87,21.87,21.87,21.87,100.0,10.1187,10.1187,10.1187,10.1187,100.0
2005-11-25 11:50:00,21.85,21.85,21.85,21.85,100.0,10.1095,10.1095,10.1095,10.1095,100.0
2005-11-25 11:55:00,21.85,21.89,21.85,21.89,700.0,10.1095,10.128,10.1095,10.128,700.0
2005-11-25 12:00:00,21.89,21.89,21.89,21.89,0.0,10.128,10.128,10.128,10.128,0.0
2005-11-25 12:05:00,21.89,21.89,21.89,21.89,0.0,10.128,10.128,10.128,10.128,0.0
2005-11-25 12:10:00,21.86,21.86,21.86,21.86,100.0,10.1141,10.1141,10.1141,10.1141,100.0
2005-11-25 12:15:00,21.86,21.86,21.86,21.86,200.0,10.1141,10.1141,10.1141,10.1141,200.0
2005-11-25 12:20:00,21.86,21.86,21.86,21.86,200.0,10.1141,10.1141,10.1141,10.1141,200.0
2005-11-25 12:25:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 12:30:00,21.85,21.85,21.85,21.85,200.0,10.1095,10.1095,10.1095,10.1095,200.0
2005-11-25 12:35:00,21.85,21.85,21.85,21.85,0.0,10.1095,10.1095,10.1095,10.1095,0.0
2005-11-25 12:40:00,21.86,21.86,21.86,21.86,100.0,10.1141,10.1141,10.1141,10.1141,100.0
2005-11-25 12:45:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 12:50:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 12:55:00,21.86,21.86,21.86,21.86,100.0,10.1141,10.1141,10.1141,10.1141,100.0
2005-11-25 13:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:05:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:10:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:15:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:20:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:25:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:35:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:40:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:45:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:50:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:55:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:05:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:10:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:15:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:20:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:25:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:35:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:40:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:45:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:50:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:55:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:05:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:10:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:15:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:20:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:25:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:35:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:40:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:45:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:50:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:55:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-28 09:30:00,21.93,21.93,21.93,21.93,200.0,10.1465,10.1465,10.1465,10.1465,200.0
2005-11-28 09:35:00,21.9,21.9,21.9,21.9,200.0,10.1326,10.1326,10.1326,10.1326,200.0
2005-11-28 09:40:00,21.9,21.9,21.9,21.9,0.0,10.1326,10.1326,10.1326,10.1326,0.0
2005-11-28 09:45:00,21.89,21.9,21.89,21.9,600.0,10.128,10.1326,10.128,10.1326,600.0
2005-11-28 09:50:00,21.97,21.97,21.97,21.97,300.0,10.165,10.165,10.165,10.165,300.0
2005-11-28 09:55:00,21.97,21.97,21.97,21.97,0.0,10.165,10.165,10.165,10.165,0.0
2005-11-28 10:00:00,21.89,21.9,21.89,21.89,600.0,10.128,10.1326,10.128,10.128,600.0
2005-11-28 10:05:00,21.89,21.89,21.89,21.89,200.0,10.128,10.128,10.128,10.128,200.0
2005-11-28 10:10:00,21.89,21.9,21.89,21.9,1200.0,10.128,10.1326,10.128,10.1326,1200.0
2005-11-28 10:15:00,21.9,21.9,21.9,21.9,1000.0,10.1326,10.1326,10.1326,10.1326,1000.0
2005-11-28 10:20:00,21.9,21.9,21.9,21.9,500.0,10.1326,10.1326,10.1326,10.1326,500.0
2005-11-28 10:25:00,21.85,21.86,21.85,21.86,2200.0,10.1095,10.1141,10.1095,10.1141,2200.0
2005-11-28 10:30:00,21.88,21.88,21.88,21.88,400.0,10.1234,10.1234,10.1234,10.1234,400.0
2005-11-28 10:35:00,21.9,21.9,21.9,21.9,200.0,10.1326,10.1326,10.1326,10.1326,200.0
2005-11-28 10:40:00,21.88,21.88,21.88,21.88,1400.0,10.1234,10.1234,10.1234,10.1234,1400.0
2005-11-28 10:45:00,21.92,21.92,21.92,21.92,1200.0,10.1419,10.1419,10.1419,10.1419,1200.0
2005-11-28 10:50:00,21.92,21.92,21.92,21.92,0.0,10.1419,10.1419,10.1419,10.1419,0.0
2005-11-28 10:55:00,21.92,21.92,21.92,21.92,0.0,10.1419,10.1419,10.1419,10.1419,0.0
2005-11-28 11:00:00,21.91,21.91,21.91,21.91,400.0,10.1372,10.1372,10.1372,10.1372,400.0
2005-11-28 11:05:00,21.93,21.93,21.93,21.93,500.0,10.1465,10.1465,10.1465,10.1465,500.0
2005-11-28 11:10:00,21.95,21.96,21.94,21.96,1800.0,10.1557,10.1604,10.1511,10.1604,1800.0
2005-11-28 11:15:00,21.98,21.98,21.98,21.98,1300.0,10.1696,10.1696,10.1696,10.1696,1300.0
2005-11-28 11:20:00,21.98,21.98,21.98,21.98,200.0,10.1696,10.1696,10.1696,10.1696,200.0
2005-11-28 11:25:00,21.98,21.98,21.96,21.96,1800.0,10.1696,10.1696,10.1604,10.1604,1800.0
2005-11-28 11:30:00,21.96,21.96,21.96,21.96,800.0,10.1604,10.1604,10.1604,10.1604,800.0
2005-11-28 11:35:00,21.96,21.96,21.96,21.96,0.0,10.1604,10.1604,10.1604,10.1604,0.0
2005-11-28 11:40:00,21.91,21.95,21.91,21.91,600.0,10.1372,10.1557,10.1372,10.1372,600.0
2005-11-28 11:45:00,21.91,21.99,21.91,21.99,1500.0,10.1372,10.1743,10.1372,10.1743,1500.0
2005-11-28 11:50:00,22.0,22.0,22.0,22.0,300.0,10.1789,10.1789,10.1789,10.1789,300.0
2005-11-28 11:55:00,21.96,21.96,21.95,21.95,300.0,10.1604,10.1604,10.1557,10.1557,300.0
2005-11-28 12:00:00,21.94,21.94,21.94,21.94,300.0,10.1511,10.1511,10.1511,10.1511,300.0
2005-11-28 12:05:00,21.94,21.94,21.92,21.92,300.0,10.1511,10.1511,10.1419,10.1419,300.0
2005-11-28 12:10:00,21.97,21.97,21.92,21.92,1900.0,10.165,10.165,10.1419,10.1419,1900.0
2005-11-28 12:15:00,21.95,21.95,21.94,21.94,500.0,10.1557,10.1557,10.1511,10.1511,500.0
2005-11-28 12:20:00,21.92,21.92,21.92,21.92,200.0,10.1419,10.1419,10.1419,10.1419,200.0
2005-11-28 12:25:00,21.91,21.91,21.91,21.91,100.0,10.1372,10.1372,10.1372,10.1372,100.0
2005-11-28 12:30:00,21.9,21.91,21.89,21.89,2100.0,10.1326,10.1372,10.128,10.128,2100.0
2005-11-28 12:35:00,21.89,21.89,21.89,21.89,0.0,10.128,10.128,10.128,10.128,0.0
2005-11-28 12:40:00,21.9,21.9,21.9,21.9,4300.0,10.1326,10.1326,10.1326,10.1326,4300.0
2005-11-28 12:45:00,21.88,21.88,21.87,21.87,300.0,10.1234,10.1234,10.1187,10.1187,300.0
2005-11-28 12:50:00,21.87,21.89,21.86,21.89,1000.0,10.1187,10.128,10.1141,10.128,1000.0
2005-11-28 12:55:00,21.89,21.89,21.89,21.89,0.0,10.128,10.128,10.128,10.128,0.0
2005-11-28 13:00:00,21.87,21.89,21.84,21.89,2000.0,10.1187,10.128,10.1049,10.128,2000.0
2005-11-28 13:05:00,21.85,21.9,21.85,21.9,800.0,10.1095,10.1326,10.1095,10.1326,800.0
2005-11-28 13:10:00,21.9,21.9,21.9,21.9,0.0,10.1326,10.1326,10.1326,10.1326,0.0
2005-11-28 13:15:00,21.88,21.88,21.88,21.88,1100.0,10.1234,10.1234,10.1234,10.1234,1100.0
2005-11-28 13:20:00,21.88,21.88,21.88,21.88,0.0,10.1234,10.1234,10.1234,10.1234,0.0
2005-11-28 13:25:00,21.9,21.9,21.9,21.9,400.0,10.1326,10.1326,10.1326,10.1326,400.0
2005-11-28 13:30:00,21.9,21.9,21.9,21.9,0.0,10.1326,10.1326,10.1326,10.1326,0.0
2005-11-28 13:35:00,21.88,21.89,21.74,21.74,2200.0,10.1234,10.128,10.0586,10.0586,2200.0
2005-11-28 13:40:00,21.79,21.8,21.79,21.8,800.0,10.0817,10.0863,10.0817,10.0863,800.0
2005-11-28 13:45:00,21.78,21.78,21.77,21.77,400.0,10.0771,10.0771,10.0725,10.0725,400.0
2005-11-28 13:50:00,21.78,21.78,21.78,21.78,600.0,10.0771,10.0771,10.0771,10.0771,600.0
2005-11-28 13:55:00,21.75,21.78,21.75,21.78,300.0,10.0632,10.0771,10.0632,10.0771,300.0
2005-11-28 14:00:00,21.75,21.75,21.75,21.75,200.0,10.0632,10.0632,10.0632,10.0632,200.0
2005-11-28 14:05:00,21.76,21.76,21.76,21.76,200.0,10.0678,10.0678,10.0678,10.0678,200.0
2005-11-28 14:10:00,21.76,21.76,21.76,21.76,2500.0,10.0678,10.0678,10.0678,10.0678,2500.0
2005-11-28 14:15:00,21.74,21.74,21.69,21.69,2500.0,10.0586,10.0586,10.0355,10.0355,2500.0
2005-11-28 14:20:00,21.69,21.69,21.69,21.69,300.0,10.0355,10.0355,10.0355,10.0355,300.0
2005-11-28 14:25:00,21.7,21.7,21.7,21.7,500.0,10.0401,10.0401,10.0401,10.0401,500.0
2005-11-28 14:30:00,21.7,21.7,21.7,21.7,0.0,10.0401,10.0401,10.0401,10.0401,0.0
2005-11-28 14:35:00,21.71,21.71,21.7,21.7,200.0,10.0447,10.0447,10.0401,10.0401,200.0
2005-11-28 14:40:00,21.7,21.71,21.7,21.71,800.0,10.0401,10.0447,10.0401,10.0447,800.0
2005-11-28 14:45:00,21.71,21.74,21.7,21.7,2000.0,10.0447,10.0586,10.0401,10.0401,2000.0
2005-11-28 14:50:00,21.7,21.7,21.7,21.7,0.0,10.0401,10.0401,10.0401,10.0401,0.0
2005-11-28 14:55:00,21.72,21.73,21.7,21.7,2000.0,10.0493,10.054,10.0401,10.0401,2000.0
2005-11-28 15:00:00,21.7,21.71,21.69,21.71,1200.0,10.0401,10.0447,10.0355,10.0447,1200.0
2005-11-28 15:05:00,21.69,21.7,21.69,21.7,500.0,10.0355,10.0401,10.0355,10.0401,500.0
2005-11-28 15:10:00,21.7,21.7,21.7,21.7,0.0,10.0401,10.0401,10.0401,10.0401,0.0
2005-11-28 15:15:00,21.7,21.7,21.68,21.69,300.0,10.0401,10.0401,10.0308,10.0355,300.0
2005-11-28 15:20:00,21.68,21.68,21.68,21.68,100.0,10.0308,10.0308,10.0308,10.0308,100.0
2005-11-28 15:25:00,21.69,21.7,21.69,21.7,900.0,10.0355,10.0401,10.0355,10.0401,900.0
2005-11-28 15:30:00,21.7,21.71,21.7,21.7,1000.0,10.0401,10.0447,10.0401,10.0401,1000.0
2005-11-28 15:35:00,21.7,21.7,21.7,21.7,800.0,10.0401,10.0401,10.0401,10.0401,800.0
2005-11-28 15:40:00,21.7,21.75,21.7,21.75,2700.0,10.0401,10.0632,10.0401,10.0632,2700.0
2005-11-28 15:45:00,21.75,21.76,21.75,21.76,1000.0,10.0632,10.0678,10.0632,10.0678,1000.0
2005-11-28 15:50:00,21.78,21.78,21.73,21.73,1600.0,10.0771,10.0771,10.054,10.054,1600.0
2005-11-28 15:55:00,21.74,21.74,21.73,21.73,2000.0,10.0586,10.0586,10.054,10.054,2000.0
2005-11-29 09:30:00,21.86,21.86,21.86,21.86,1600.0,10.1141,10.1141,10.1141,10.1141,1600.0
2005-11-29 09:35:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-29 09:40:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-29 09:45:00,21.81,21.81,21.8,21.8,600.0,10.091,10.091,10.0863,10.0863,600.0
2005-11-29 09:50:00,21.8,21.8,21.8,21.8,0.0,10.0863,10.0863,10.0863,10.0863,0.0
2005-11-29 09:55:00,21.8,21.8,21.8,21.8,0.0,10.0863,10.0863,10.0863,10.0863,0.0
2005-11-29 10:00:00,21.81,21.81,21.8,21.81,2100.0,10.091,10.091,10.0863,10.091,2100.0
2005-11-29 10:05:00,21.86,21.86,21.86,21.86,200.0,10.1141,10.1141,10.1141,10.1141,200.0
2005-11-29 10:10:00,21.86,21.86,21.85,21.85,600.0,10.1141,10.1141,10.1095,10.1095,600.0
2005-11-29 10:15:00,21.78,21.8,21.78,21.79,500.0,10.0771,10.0863,10.0771,10.0817,500.0
2005-11-29 10:20:00,21.77,21.77,21.74,21.74,800.0,10.0725,10.0725,10.0586,10.0586,800.0
2005-11-29 10:25:00,21.72,21.72,21.72,21.72,100.0,10.0493,10.0493,10.0493,10.0493,100.0
2005-11-29 10:30:00,21.72,21.72,21.72,21.72,0.0,10.0493,10.0493,10.0493,10.0493,0.0
2005-11-29 10:35:00,21.72,21.73,21.71,21.72,700.0,10.0493,10.054,10.0447,10.0493,700.0
2005-11-29 10:40:00,21.71,21.71,21.71,21.71,200.0,10.0447,10.0447,10.0447,10.0447,200.0
2005-11-29 10:45:00,21.7,21.7,21.7,21.7,200.0,10.0401,10.0401,10.0401,10.0401,200.0
2005-11-29 10:50:00,21.7,21.72,21.7,21.72,400.0,10.0401,10.0493,10.0401,10.0493,400.0
2005-11-29 10:55:00,21.72,21.72,21.72,21.72,0.0,10.0493,10.0493,10.0493,10.0493,0.0
2005-11-29 11:00:00,21.71,21.71,21.71,21.71,100.0,10.0447,10.0447,10.0447,10.0447,100.0
2005-11-29 11:05:00,21.71,21.71,21.7,21.7,500.0,10.0447,10.0447,10.0401,10.0401,500.0
2005-11-29 11:10:00,21.71,21.71,21.7,21.7,900.0,10.0447,10.0447,10.0401,10.0401,900.0
2005-11-29 11:15:00,21.73,21.73,21.73,21.73,400.0,10.054,10.054,10.054,10.054,400.0
2005-11-29 11:20:00,21.73,21.73,21.73,21.73,100.0,10.054,10.054,10.054,10.054,100.0
2005-11-29 11:25:00,21.73,21.75,21.73,21.75,1600.0,10.054,10.0632,10.054,10.0632,1600.0
2005-11-29 11:30:00,21.74,21.74,21.74,21.74,100.0,10.0586,10.0586,10.0586,10.0586,100.0
2005-11-29 11:35:00,21.75,21.75,21.75,21.75,1200.0,10.0632,10.0632,10.0632,10.0632,1200.0
2005-11-29 11:40:00,21.75,21.75,21.75,21.75,0.0,10.0632,10.0632,10.0632,10.0632,0.0
2005-11-29 11:45:00,21.75,21.79,21.75,21.79,800.0,10.0632,10.0817,10.0632,10.0817,800.0
2005-11-29 11:50:00,21.79,21.79,21.79,21.79,1300.0,10.0817,10.0817,10.0817,10.0817,1300.0
2005-11-29 11:55:00,21.79,21.79,21.79,21.79,100.0,10.0817,10.0817,10.0817,10.0817,100.0
2005-11-29 12:00:00,21.79,21.79,21.79,21.79,0.0,10.0817,10.0817,10.0817,10.0817,0.0
2005-11-29 12:05:00,21.78,21.78,21.78,21.78,400.0,10.0771,10.0771,10.0771,10.0771,400.0
2005-11-29 12:10:00,21.79,21.79,21.79,21.79,200.0,10.0817,10.0817,10.0817,10.0817,200.0
2005-11-29 12:15:00,21.79,21.84,21.79,21.84,1600.0,10.0817,10.1049,10.0817,10.1049,1600.0
2005-11-29 12:20:00,21.84,21.84,21.84,21.84,100.0,10.1049,10.1049,10.1049,10.1049,100.0
2005-11-29 12:25:00,21.84,21.84,21.84,21.84,1100.0,10.1049,10.1049,10.1049,10.1049,1100.0
2005-11-29 12:30:00,21.83,21.88,21.83,21.88,20500.0,10.1002,10.1234,10.1002,10.1234,20500.0
2005-11-29 12:35:00,21.85,21.85,21.85,21.85,200.0,10.1095,10.1095,10.1095,10.1095,200.0
2005-11-29 12:40:00,21.91,21.91,21.91,21.91,200.0,10.1372,10.1372,10.1372,10.1372,200.0
2005-11-29 12:45:00,21.92,21.92,21.91,21.91,400.0,10.1419,10.1419,10.1372,10.1372,400.0
2005-11-29 12:50:00,21.9,21.93,21.9,21.92,1600.0,10.1326,10.1465,10.1326,10.1419,1600.0
2005-11-29 12:55:00,21.92,21.92,21.9,21.9,400.0,10.1419,10.1419,10.1326,10.1326,400.0
2005-11-29 13:00:00,21.9,21.9,21.86,21.86,400.0,10.1326,10.1326,10.1141,10.1141,400.0
2005-11-29 13:05:00,21.9,21.9,21.86,21.87,2200.0,10.1326,10.1326,10.1141,10.1187,2200.0
2005-11-29 13:10:00,21.9,21.9,21.9,21.9,100.0,10.1326,10.1326,10.1326,10.1326,100.0
2005-11-29 13:15:00,21.9,21.94,21.89,21.94,1000.0,10.1326,10.1511,10.128,10.1511,1000.0
2005-11-29 13:20:00,21.94,21.95,21.94,21.94,1500.0,10.1511,10.1557,10.1511,10.1511,1500.0
2005-11-29 13:25:00,21.94,21.94,21.9,21.92,2800.0,10.1511,10.1511,10.1326,10.1419,2800.0
2005-11-29 13:30:00,21.87,21.91,21.87,21.91,800.0,10.1187,10.1372,10.1187,10.1372,800.0
2005-11-29 13:35:00,21.88,21.92,21.88,21.92,500.0,10.1234,10.1419,10.1234,10.1419,500.0
2005-11-29 13:40:00,21.92,21.92,21.92,21.92,6500.0,10.1419,10.1419,10.1419,10.1419,6500.0
2005-11-29 13:45:00,21.92,21.98,21.92,21.98,1900.0,10.1419,10.1696,10.1419,10.1696,1900.0
2005-11-29 13:50:00,21.98,22.09,21.98,22.06,3600.0,10.1696,10.2205,10.1696,10.2066,3600.0
2005-11-29 13:55:00,22.07,22.07,22.05,22.07,2700.0,10.2113,10.2113,10.202,10.2113,2700.0
2005-11-29 14:00:00,22.12,22.2,22.12,22.2,3100.0,10.2344,10.2714,10.2344,10.2714,3100.0
2005-11-29 14:05:00,22.2,22.2,22.2,22.2,300.0,10.2714,10.2714,10.2714,10.2714,300.0
2005-11-29 14:10:00,22.2,22.24,22.2,22.24,1300.0,10.2714,10.2899,10.2714,10.2899,1300.0
2005-11-29 14:15:00,22.24,22.26,22.24,22.26,4900.0,10.2899,10.2992,10.2899,10.2992,4900.0
2005-11-29 14:20:00,22.26,22.31,22.26,22.3,1400.0,10.2992,10.3223,10.2992,10.3177,1400.0
2005-11-29 14:25:00,22.3,22.31,22.27,22.27,12000.0,10.3177,10.3223,10.3038,10.3038,12000.0
2005-11-29 14:30:00,22.28,22.29,22.28,22.29,3000.0,10.3084,10.3131,10.3084,10.3131,3000.0
2005-11-29 14:35:00,22.29,22.29,22.26,22.27,1700.0,10.3131,10.3131,10.2992,10.3038,1700.0
2005-11-29 14:40:00,22.27,22.27,22.1,22.19,2200.0,10.3038,10.3038,10.2251,10.2668,2200.0
2005-11-29 14:45:00,22.2,22.29,22.2,22.22,4200.0,10.2714,10.3131,10.2714,10.2807,4200.0
2005-11-29 14:50:00,22.28,22.28,22.22,22.25,900.0,10.3084,10.3084,10.2807,10.2945,900.0
2005-11-29 14:55:00,22.22,22.22,22.22,22.22,400.0,10.2807,10.2807,10.2807,10.2807,400.0
2005-11-29 15:00:00,22.23,22.23,22.23,22.23,600.0,10.2853,10.2853,10.2853,10.2853,600.0
2005-11-29 15:05:00,22.23,22.23,22.15,22.18,600.0,10.2853,10.2853,10.2483,10.2622,600.0
2005-11-29 15:10:00,22.16,22.16,22.1,22.1,2200.0,10.2529,10.2529,10.2251,10.2251,2200.0
2005-11-29 15:15:00,22.08,22.11,22.08,22.11,3400.0,10.2159,10.2298,10.2159,10.2298,3400.0
2005-11-29 15:20:00,22.12,22.14,22.09,22.09,1600.0,10.2344,10.2437,10.2205,10.2205,1600.0
2005-11-29 15:25:00,22.09,22.09,22.09,22.09,100.0,10.2205,10.2205,10.2205,10.2205,100.0
2005-11-29 15:30:00,22.06,22.08,22.0,22.01,13200.0,10.2066,10.2159,10.1789,10.1835,13200.0
2005-11-29 15:35:00,22.04,22.05,22.04,22.05,2900.0,10.1974,10.202,10.1974,10.202,2900.0
2005-11-29 15:40:00,22.05,22.08,22.05,22.05,500.0,10.202,10.2159,10.202,10.202,500.0
2005-11-29 15:45:00,22.06,22.12,22.06,22.07,9900.0,10.2066,10.2344,10.2066,10.2113,9900.0
2005-11-29 15:50:00,22.05,22.13,22.0,22.13,5300.0,10.202,10.239,10.1789,10.239,5300.0
2005-11-29 15:55:00,22.11,22.11,22.1,22.1,6700.0,10.2298,10.2298,10.2251,10.2251,6700.0
2005-11-30 09:30:00,22.2,22.2,22.2,22.2,1000.0,10.2714,10.2714,10.2714,10.2714,1000.0
2005-11-30 09:35:00,22.24,22.24,22.24,22.24,400.0,10.2899,10.2899,10.2899,10.2899,400.0
2005-11-30 09:40:00,22.24,22.24,22.24,22.24,25200.0,10.2899,10.2899,10.2899,10.2899,25200.0
2005-11-30 09:45:00,22.24,22.24,22.21,22.22,1200.0,10.2899,10.2899,10.276,10.2807,1200.0
2005-11-30 09:50:00,22.23,22.24,22.23,22.24,500.0,10.2853,10.2899,10.2853,10.2899,500.0
2005-11-30 09:55:00,22.23,22.23,22.23,22.23,200.0,10.2853,10.2853,10.2853,10.2853,200.0
2005-11-30 10:00:00,22.23,22.23,22.23,22.23,0.0,10.2853,10.2853,10.2853,10.2853,0.0
2005-11-30 10:05:00,22.21,22.22,22.17,22.22,2400.0,10.276,10.2807,10.2575,10.2807,2400.0
2005-11-30 10:10:00,22.23,22.23,22.2,22.21,900.0,10.2853,10.2853,10.2714,10.276,900.0
2005-11-30 10:15:00,22.23,22.23,22.21,22.21,700.0,10.2853,10.2853,10.276,10.276,700.0
2005-11-30 10:20:00,22.23,22.24,22.23,22.23,500.0,10.2853,10.2899,10.2853,10.2853,500.0
2005-11-30 10:25:00,22.22,22.24,22.22,22.22,22300.0,10.2807,10.2899,10.2807,10.2807,22300.0
2005-11-30 10:30:00,22.23,22.24,22.23,22.24,700.0,10.2853,10.2899,10.2853,10.2899,700.0
2005-11-30 10:35:00,22.22,22.24,22.22,22.24,3800.0,10.2807,10.2899,10.2807,10.2899,3800.0
2005-11-30 10:40:00,22.24,22.24,22.24,22.24,800.0,10.2899,10.2899,10.2899,10.2899,800.0
2005-11-30 10:45:00,22.24,22.28,22.24,22.25,30500.0,10.2899,10.3084,10.2899,10.2945,30500.0
2005-11-30 10:50:00,22.22,22.31,22.22,22.31,22000.0,10.2807,10.3223,10.2807,10.3223,22000.0
2005-11-30 10:55:00,22.31,22.36,22.31,22.36,1200.0,10.3223,10.3454,10.3223,10.3454,1200.0
2005-11-30 11:00:00,22.36,22.36,22.36,22.36,0.0,10.3454,10.3454,10.3454,10.3454,0.0
2005-11-30 11:05:00,22.32,22.33,22.32,22.33,50500.0,10.3269,10.3316,10.3269,10.3316,50500.0
2005-11-30 11:10:00,22.33,22.35,22.33,22.34,1700.0,10.3316,10.3408,10.3316,10.3362,1700.0
2005-11-30 11:15:00,22.31,22.32,22.3,22.31,3800.0,10.3223,10.3269,10.3177,10.3223,3800.0
2005-11-30 11:20:00,22.32,22.32,22.31,22.32,12200.0,10.3269,10.3269,10.3223,10.3269,12200.0
2005-11-30 11:25:00,22.31,22.32,22.3,22.31,1200.0,10.3223,10.3269,10.3177,10.3223,1200.0
2005-11-30 11:30:00,22.35,22.35,22.3,22.3,800.0,10.3408,10.3408,10.3177,10.3177,800.0
2005-11-30 11:35:00,22.3,22.3,22.3,22.3,3200.0,10.3177,10.3177,10.3177,10.3177,3200.0
2005-11-30 11:40:00,22.3,22.3,22.3,22.3,200.0,10.3177,10.3177,10.3177,10.3177,200.0
2005-11-30 11:45:00,22.31,22.31,22.3,22.3,6900.0,10.3223,10.3223,10.3177,10.3177,6900.0
2005-11-30 11:50:00,22.32,22.32,22.3,22.3,28600.0,10.3269,10.3269,10.3177,10.3177,28600.0
2005-11-30 11:55:00,22.31,22.31,22.31,22.31,200.0,10.3223,10.3223,10.3223,10.3223,200.0
2005-11-30 12:00:00,22.33,22.33,22.33,22.33,200.0,10.3316,10.3316,10.3316,10.3316,200.0
2005-11-30 12:05:00,22.31,22.32,22.31,22.32,400.0,10.3223,10.3269,10.3223,10.3269,400.0
2005-11-30 12:10:00,22.32,22.32,22.32,22.32,0.0,10.3269,10.3269,10.3269,10.3269,0.0
2005-11-30 12:15:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-11-30 12:20:00,22.32,22.32,22.32,22.32,0.0,10.3269,10.3269,10.3269,10.3269,0.0
2005-11-30 12:25:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-11-30 12:30:00,22.31,22.32,22.3,22.31,8500.0,10.3223,10.3269,10.3177,10.3223,8500.0
2005-11-30 12:35:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-11-30 12:40:00,22.33,22.33,22.33,22.33,200.0,10.3316,10.3316,10.3316,10.3316,200.0
2005-11-30 12:45:00,22.32,22.32,22.32,22.32,100.0,10.3269,10.3269,10.3269,10.3269,100.0
2005-11-30 12:50:00,22.33,22.33,22.32,22.32,500.0,10.3316,10.3316,10.3269,10.3269,500.0
2005-11-30 12:55:00,22.33,22.33,22.31,22.32,1600.0,10.3316,10.3316,10.3223,10.3269,1600.0
2005-11-30 13:00:00,22.32,22.32,22.32,22.32,0.0,10.3269,10.3269,10.3269,10.3269,0.0
2005-11-30 13:05:00,22.32,22.32,22.32,22.32,100.0,10.3269,10.3269,10.3269,10.3269,100.0
2005-11-30 13:10:00,22.33,22.33,22.33,22.33,1400.0,10.3316,10.3316,10.3316,10.3316,1400.0
2005-11-30 13:15:00,22.33,22.33,22.32,22.32,500.0,10.3316,10.3316,10.3269,10.3269,500.0
2005-11-30 13:20:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-11-30 13:25:00,22.32,22.32,22.32,22.32,0.0,10.3269,10.3269,10.3269,10.3269,0.0
2005-11-30 13:30:00,22.32,22.32,22.3,22.3,3900.0,10.3269,10.3269,10.3177,10.3177,3900.0
2005-11-30 13:35:00,22.28,22.3,22.28,22.3,3100.0,10.3084,10.3177,10.3084,10.3177,3100.0
2005-11-30 13:40:00,22.3,22.3,22.3,22.3,4800.0,10.3177,10.3177,10.3177,10.3177,4800.0
2005-11-30 13:45:00,22.31,22.31,22.31,22.31,400.0,10.3223,10.3223,10.3223,10.3223,400.0
2005-11-30 13:50:00,22.3,22.31,22.3,22.3,2300.0,10.3177,10.3223,10.3177,10.3177,2300.0
2005-11-30 13:55:00,22.28,22.3,22.28,22.3,7900.0,10.3084,10.3177,10.3084,10.3177,7900.0
2005-11-30 14:00:00,22.31,22.4,22.31,22.4,34000.0,10.3223,10.364,10.3223,10.364,34000.0
2005-11-30 14:05:00,22.42,22.5,22.4,22.5,10600.0,10.3732,10.4102,10.364,10.4102,10600.0
2005-11-30 14:10:00,22.5,22.58,22.49,22.58,23700.0,10.4102,10.4472,10.4056,10.4472,23700.0
2005-11-30 14:15:00,22.6,22.62,22.56,22.56,1400.0,10.4565,10.4657,10.438,10.438,1400.0
2005-11-30 14:20:00,22.56,22.57,22.51,22.52,54600.0,10.438,10.4426,10.4148,10.4195,54600.0
2005-11-30 14:25:00,22.52,22.54,22.51,22.51,3800.0,10.4195,10.4287,10.4148,10.4148,3800.0
2005-11-30 14:30:00,22.46,22.47,22.46,22.46,1400.0,10.3917,10.3963,10.3917,10.3917,1400.0
2005-11-30 14:35:00,22.46,22.46,22.46,22.46,200.0,10.3917,10.3917,10.3917,10.3917,200.0
2005-11-30 14:40:00,22.47,22.47,22.44,22.44,1300.0,10.3963,10.3963,10.3825,10.3825,1300.0
2005-11-30 14:45:00,22.41,22.41,22.41,22.41,600.0,10.3686,10.3686,10.3686,10.3686,600.0
2005-11-30 14:50:00,22.4,22.42,22.38,22.39,2000.0,10.364,10.3732,10.3547,10.3593,2000.0
2005-11-30 14:55:00,22.39,22.39,22.35,22.39,600.0,10.3593,10.3593,10.3408,10.3593,600.0
2005-11-30 15:00:00,22.36,22.49,22.36,22.45,4600.0,10.3454,10.4056,10.3454,10.3871,4600.0
2005-11-30 15:05:00,22.45,22.46,22.45,22.45,1300.0,10.3871,10.3917,10.3871,10.3871,1300.0
2005-11-30 15:10:00,22.46,22.46,22.46,22.46,6100.0,10.3917,10.3917,10.3917,10.3917,6100.0
2005-11-30 15:15:00,22.46,22.46,22.45,22.46,1400.0,10.3917,10.3917,10.3871,10.3917,1400.0
2005-11-30 15:20:00,22.46,22.46,22.45,22.46,1200.0,10.3917,10.3917,10.3871,10.3917,1200.0
2005-11-30 15:25:00,22.46,22.5,22.46,22.5,4800.0,10.3917,10.4102,10.3917,10.4102,4800.0
2005-11-30 15:30:00,22.5,22.6,22.5,22.6,5400.0,10.4102,10.4565,10.4102,10.4565,5400.0
2005-11-30 15:35:00,22.6,22.6,22.59,22.6,9500.0,10.4565,10.4565,10.4519,10.4565,9500.0
2005-11-30 15:40:00,22.6,22.7,22.59,22.7,3200.0,10.4565,10.5028,10.4519,10.5028,3200.0
2005-11-30 15:45:00,22.65,22.68,22.63,22.64,29600.0,10.4796,10.4935,10.4704,10.475,29600.0
2005-11-30 15:50:00,22.64,22.64,22.56,22.6,96300.0,10.475,10.475,10.438,10.4565,96300.0
2005-11-30 15:55:00,22.58,22.6,22.58,22.6,49800.0,10.4472,10.4565,10.4472,10.4565,49800.0
2005-12-01 09:30:00,22.55,22.55,22.55,22.55,1000.0,10.4334,10.4334,10.4334,10.4334,1000.0
2005-12-01 09:35:00,22.61,22.83,22.61,22.83,2000.0,10.4611,10.5629,10.4611,10.5629,2000.0
2005-12-01 09:40:00,22.84,22.9,22.84,22.9,1600.0,10.5675,10.5953,10.5675,10.5953,1600.0
2005-12-01 09:45:00,22.95,22.99,22.91,22.92,3400.0,10.6184,10.6369,10.5999,10.6045,3400.0
2005-12-01 09:50:00,22.92,22.93,22.91,22.93,1000.0,10.6045,10.6092,10.5999,10.6092,1000.0
2005-12-01 09:55:00,22.93,22.93,22.91,22.92,3000.0,10.6092,10.6092,10.5999,10.6045,3000.0
2005-12-01 10:00:00,22.94,22.94,22.94,22.94,1000.0,10.6138,10.6138,10.6138,10.6138,1000.0
2005-12-01 10:05:00,22.94,22.94,22.94,22.94,1100.0,10.6138,10.6138,10.6138,10.6138,1100.0
2005-12-01 10:10:00,22.92,22.92,22.9,22.9,2900.0,10.6045,10.6045,10.5953,10.5953,2900.0
2005-12-01 10:15:00,22.9,22.91,22.9,22.9,10900.0,10.5953,10.5999,10.5953,10.5953,10900.0
2005-12-01 10:20:00,22.89,22.89,22.87,22.87,500.0,10.5907,10.5907,10.5814,10.5814,500.0
2005-12-01 10:25:00,22.83,22.83,22.82,22.82,800.0,10.5629,10.5629,10.5583,10.5583,800.0
2005-12-01 10:30:00,22.82,22.82,22.74,22.74,1600.0,10.5583,10.5583,10.5213,10.5213,1600.0
2005-12-01 10:35:00,22.74,22.74,22.69,22.69,1300.0,10.5213,10.5213,10.4981,10.4981,1300.0
2005-12-01 10:40:00,22.73,22.73,22.73,22.73,700.0,10.5166,10.5166,10.5166,10.5166,700.0
2005-12-01 10:45:00,22.74,22.76,22.69,22.76,2400.0,10.5213,10.5305,10.4981,10.5305,2400.0
2005-12-01 10:50:00,22.78,22.78,22.75,22.75,500.0,10.5398,10.5398,10.5259,10.5259,500.0
2005-12-01 10:55:00,22.76,22.8,22.76,22.8,2000.0,10.5305,10.549,10.5305,10.549,2000.0
2005-12-01 11:00:00,22.76,22.76,22.72,22.72,800.0,10.5305,10.5305,10.512,10.512,800.0
2005-12-01 11:05:00,22.74,22.76,22.74,22.76,1300.0,10.5213,10.5305,10.5213,10.5305,1300.0
2005-12-01 11:10:00,22.76,22.78,22.76,22.78,800.0,10.5305,10.5398,10.5305,10.5398,800.0
2005-12-01 11:15:00,22.8,22.81,22.8,22.81,1200.0,10.549,10.5536,10.549,10.5536,1200.0
2005-12-01 11:20:00,22.79,22.79,22.77,22.77,600.0,10.5444,10.5444,10.5351,10.5351,600.0
2005-12-01 11:25:00,22.77,22.77,22.76,22.76,1200.0,10.5351,10.5351,10.5305,10.5305,1200.0
2005-12-01 11:30:00,22.76,22.77,22.72,22.72,3200.0,10.5305,10.5351,10.512,10.512,3200.0
2005-12-01 11:35:00,22.71,22.74,22.71,22.74,1200.0,10.5074,10.5213,10.5074,10.5213,1200.0
2005-12-01 11:40:00,22.73,22.73,22.73,22.73,400.0,10.5166,10.5166,10.5166,10.5166,400.0
2005-12-01 11:45:00,22.71,22.71,22.67,22.67,2700.0,10.5074,10.5074,10.4889,10.4889,2700.0
2005-12-01 11:50:00,22.63,22.7,22.63,22.7,8500.0,10.4704,10.5028,10.4704,10.5028,8500.0
2005-12-01 11:55:00,22.69,22.7,22.69,22.7,1500.0,10.4981,10.5028,10.4981,10.5028,1500.0
2005-12-01 12:00:00,22.71,22.71,22.7,22.7,2200.0,10.5074,10.5074,10.5028,10.5028,2200.0
2005-12-01 12:05:00,22.7,22.7,22.7,22.7,2800.0,10.5028,10.5028,10.5028,10.5028,2800.0
2005-12-01 12:10:00,22.71,22.73,22.71,22.73,2000.0,10.5074,10.5166,10.5074,10.5166,2000.0
2005-12-01 12:15:00,22.74,22.74,22.73,22.74,700.0,10.5213,10.5213,10.5166,10.5213,700.0
2005-12-01 12:20:00,22.74,22.74,22.74,22.74,800.0,10.5213,10.5213,10.5213,10.5213,800.0
2005-12-01 12:25:00,22.74,22.74,22.74,22.74,400.0,10.5213,10.5213,10.5213,10.5213,400.0
2005-12-01 12:30:00,22.75,22.75,22.75,22.75,500.0,10.5259,10.5259,10.5259,10.5259,500.0
2005-12-01 12:35:00,22.75,22.75,22.75,22.75,500.0,10.5259,10.5259,10.5259,10.5259,500.0
2005-12-01 12:40:00,22.75,22.75,22.74,22.75,900.0,10.5259,10.5259,10.5213,10.5259,900.0
2005-12-01 12:45:00,22.75,22.75,22.75,22.75,200.0,10.5259,10.5259,10.5259,10.5259,200.0
2005-12-01 12:50:00,22.73,22.75,22.73,22.75,1900.0,10.5166,10.5259,10.5166,10.5259,1900.0
2005-12-01 12:55:00,22.75,22.75,22.73,22.74,400.0,10.5259,10.5259,10.5166,10.5213,400.0
2005-12-01 13:00:00,22.74,22.75,22.74,22.75,700.0,10.5213,10.5259,10.5213,10.5259,700.0
2005-12-01 13:05:00,22.75,22.75,22.74,22.74,200.0,10.5259,10.5259,10.5213,10.5213,200.0
2005-12-01 13:10:00,22.74,22.82,22.74,22.79,4100.0,10.5213,10.5583,10.5213,10.5444,4100.0
2005-12-01 13:15:00,22.81,22.82,22.81,22.82,400.0,10.5536,10.5583,10.5536,10.5583,400.0
2005-12-01 13:20:00,22.83,22.83,22.79,22.79,900.0,10.5629,10.5629,10.5444,10.5444,900.0
2005-12-01 13:25:00,22.81,22.81,22.81,22.81,200.0,10.5536,10.5536,10.5536,10.5536,200.0
2005-12-01 13:30:00,22.82,22.82,22.82,22.82,300.0,10.5583,10.5583,10.5583,10.5583,300.0
2005-12-01 13:35:00,22.81,22.81,22.81,22.81,46100.0,10.5536,10.5536,10.5536,10.5536,46100.0
2005-12-01 13:40:00,22.82,22.82,22.82,22.82,200.0,10.5583,10.5583,10.5583,10.5583,200.0
2005-12-01 13:45:00,22.82,22.82,22.81,22.81,700.0,10.5583,10.5583,10.5536,10.5536,700.0
2005-12-01 13:50:00,22.82,22.83,22.82,22.83,500.0,10.5583,10.5629,10.5583,10.5629,500.0
2005-12-01 13:55:00,22.83,22.83,22.83,22.83,100.0,10.5629,10.5629,10.5629,10.5629,100.0
2005-12-01 14:00:00,22.82,22.84,22.82,22.83,1100.0,10.5583,10.5675,10.5583,10.5629,1100.0
2005-12-01 14:05:00,22.84,22.84,22.84,22.84,100.0,10.5675,10.5675,10.5675,10.5675,100.0
2005-12-01 14:10:00,22.84,22.84,22.84,22.84,100.0,10.5675,10.5675,10.5675,10.5675,100.0
2005-12-01 14:15:00,22.82,22.82,22.81,22.81,5700.0,10.5583,10.5583,10.5536,10.5536,5700.0
2005-12-01 14:20:00,22.76,22.77,22.76,22.77,2600.0,10.5305,10.5351,10.5305,10.5351,2600.0
2005-12-01 14:25:00,22.77,22.77,22.76,22.77,2100.0,10.5351,10.5351,10.5305,10.5351,2100.0
2005-12-01 14:30:00,22.77,22.77,22.76,22.76,2300.0,10.5351,10.5351,10.5305,10.5305,2300.0
2005-12-01 14:35:00,22.77,22.77,22.77,22.77,200.0,10.5351,10.5351,10.5351,10.5351,200.0
2005-12-01 14:40:00,22.77,22.77,22.76,22.77,4900.0,10.5351,10.5351,10.5305,10.5351,4900.0
2005-12-01 14:45:00,22.77,22.78,22.77,22.78,4700.0,10.5351,10.5398,10.5351,10.5398,4700.0
2005-12-01 14:50:00,22.78,22.78,22.78,22.78,700.0,10.5398,10.5398,10.5398,10.5398,700.0
2005-12-01 14:55:00,22.78,22.78,22.77,22.77,1300.0,10.5398,10.5398,10.5351,10.5351,1300.0
2005-12-01 15:00:00,22.77,22.79,22.76,22.79,13600.0,10.5351,10.5444,10.5305,10.5444,13600.0
2005-12-01 15:05:00,22.79,22.79,22.77,22.77,1100.0,10.5444,10.5444,10.5351,10.5351,1100.0
2005-12-01 15:10:00,22.76,22.77,22.76,22.77,900.0,10.5305,10.5351,10.5305,10.5351,900.0
2005-12-01 15:15:00,22.77,22.77,22.75,22.75,900.0,10.5351,10.5351,10.5259,10.5259,900.0
2005-12-01 15:20:00,22.75,22.77,22.74,22.76,5300.0,10.5259,10.5351,10.5213,10.5305,5300.0
2005-12-01 15:25:00,22.76,22.77,22.76,22.77,9300.0,10.5305,10.5351,10.5305,10.5351,9300.0
2005-12-01 15:30:00,22.77,22.78,22.76,22.78,3100.0,10.5351,10.5398,10.5305,10.5398,3100.0
2005-12-01 15:35:00,22.78,22.78,22.77,22.78,17100.0,10.5398,10.5398,10.5351,10.5398,17100.0
2005-12-01 15:40:00,22.78,22.82,22.78,22.82,1400.0,10.5398,10.5583,10.5398,10.5583,1400.0
2005-12-01 15:45:00,22.82,22.83,22.82,22.83,1400.0,10.5583,10.5629,10.5583,10.5629,1400.0
2005-12-01 15:50:00,22.83,22.83,22.83,22.83,800.0,10.5629,10.5629,10.5629,10.5629,800.0
2005-12-01 15:55:00,22.83,22.83,22.83,22.83,700.0,10.5629,10.5629,10.5629,10.5629,700.0
2005-12-02 09:35:00,22.9,22.9,22.85,22.86,3400.0,10.5953,10.5953,10.5722,10.5768,3400.0
2005-12-02 09:40:00,22.86,22.86,22.86,22.86,500.0,10.5768,10.5768,10.5768,10.5768,500.0
2005-12-02 09:45:00,22.88,22.88,22.88,22.88,900.0,10.586,10.586,10.586,10.586,900.0
2005-12-02 09:50:00,22.86,22.86,22.86,22.86,900.0,10.5768,10.5768,10.5768,10.5768,900.0
2005-12-02 09:55:00,22.86,22.86,22.81,22.81,1800.0,10.5768,10.5768,10.5536,10.5536,1800.0
2005-12-02 10:00:00,22.82,22.83,22.8,22.81,1300.0,10.5583,10.5629,10.549,10.5536,1300.0
2005-12-02 10:05:00,22.83,22.83,22.83,22.83,800.0,10.5629,10.5629,10.5629,10.5629,800.0
2005-12-02 10:10:00,22.83,22.83,22.83,22.83,200.0,10.5629,10.5629,10.5629,10.5629,200.0
2005-12-02 10:15:00,22.8,22.8,22.8,22.8,300.0,10.549,10.549,10.549,10.549,300.0
2005-12-02 10:20:00,22.81,22.81,22.81,22.81,100.0,10.5536,10.5536,10.5536,10.5536,100.0
2005-12-02 10:25:00,22.82,22.82,22.82,22.82,300.0,10.5583,10.5583,10.5583,10.5583,300.0
2005-12-02 10:30:00,22.82,22.82,22.77,22.77,400.0,10.5583,10.5583,10.5351,10.5351,400.0
2005-12-02 10:35:00,22.77,22.77,22.77,22.77,0.0,10.5351,10.5351,10.5351,10.5351,0.0
2005-12-02 10:40:00,22.8,22.8,22.8,22.8,100.0,10.549,10.549,10.549,10.549,100.0
2005-12-02 10:45:00,22.8,22.8,22.77,22.77,500.0,10.549,10.549,10.5351,10.5351,500.0
2005-12-02 10:50:00,22.77,22.77,22.71,22.71,700.0,10.5351,10.5351,10.5074,10.5074,700.0
2005-12-02 10:55:00,22.71,22.71,22.71,22.71,0.0,10.5074,10.5074,10.5074,10.5074,0.0
2005-12-02 11:00:00,22.74,22.74,22.73,22.73,600.0,10.5213,10.5213,10.5166,10.5166,600.0
2005-12-02 11:05:00,22.74,22.74,22.74,22.74,100.0,10.5213,10.5213,10.5213,10.5213,100.0
2005-12-02 11:10:00,22.72,22.72,22.68,22.71,400.0,10.512,10.512,10.4935,10.5074,400.0
2005-12-02 11:15:00,22.71,22.71,22.71,22.71,400.0,10.5074,10.5074,10.5074,10.5074,400.0
2005-12-02 11:20:00,22.73,22.74,22.73,22.74,200.0,10.5166,10.5213,10.5166,10.5213,200.0
2005-12-02 11:25:00,22.75,22.75,22.72,22.75,600.0,10.5259,10.5259,10.512,10.5259,600.0
2005-12-02 11:30:00,22.76,22.77,22.76,22.77,400.0,10.5305,10.5351,10.5305,10.5351,400.0
2005-12-02 11:35:00,22.77,22.77,22.77,22.77,0.0,10.5351,10.5351,10.5351,10.5351,0.0
2005-12-02 11:40:00,22.78,22.78,22.78,22.78,200.0,10.5398,10.5398,10.5398,10.5398,200.0
2005-12-02 11:45:00,22.82,22.82,22.81,22.81,1900.0,10.5583,10.5583,10.5536,10.5536,1900.0
2005-12-02 11:50:00,22.81,22.81,22.81,22.81,100.0,10.5536,10.5536,10.5536,10.5536,100.0
2005-12-02 11:55:00,22.81,22.81,22.81,22.81,0.0,10.5536,10.5536,10.5536,10.5536,0.0
2005-12-02 12:00:00,22.82,22.82,22.81,22.81,500.0,10.5583,10.5583,10.5536,10.5536,500.0
2005-12-02 12:05:00,22.81,22.81,22.81,22.81,0.0,10.5536,10.5536,10.5536,10.5536,0.0
2005-12-02 12:10:00,22.81,22.81,22.81,22.81,0.0,10.5536,10.5536,10.5536,10.5536,0.0
2005-12-02 12:15:00,22.79,22.79,22.79,22.79,400.0,10.5444,10.5444,10.5444,10.5444,400.0
2005-12-02 12:20:00,22.77,22.77,22.77,22.77,200.0,10.5351,10.5351,10.5351,10.5351,200.0
2005-12-02 12:25:00,22.77,22.77,22.77,22.77,0.0,10.5351,10.5351,10.5351,10.5351,0.0
2005-12-02 12:30:00,22.7,22.7,22.7,22.7,200.0,10.5028,10.5028,10.5028,10.5028,200.0
2005-12-02 12:35:00,22.77,22.78,22.77,22.78,300.0,10.5351,10.5398,10.5351,10.5398,300.0
2005-12-02 12:40:00,22.72,22.76,22.72,22.76,300.0,10.512,10.5305,10.512,10.5305,300.0
2005-12-02 12:45:00,22.77,22.77,22.77,22.77,200.0,10.5351,10.5351,10.5351,10.5351,200.0
2005-12-02 12:50:00,22.7,22.7,22.6,22.61,3400.0,10.5028,10.5028,10.4565,10.4611,3400.0
2005-12-02 12:55:00,22.61,22.68,22.61,22.64,1600.0,10.4611,10.4935,10.4611,10.475,1600.0
2005-12-02 13:00:00,22.69,22.69,22.69,22.69,800.0,10.4981,10.4981,10.4981,10.4981,800.0
2005-12-02 13:05:00,22.69,22.69,22.6,22.6,600.0,10.4981,10.4981,10.4565,10.4565,600.0
2005-12-02 13:10:00,22.6,22.64,22.6,22.64,700.0,10.4565,10.475,10.4565,10.475,700.0
2005-12-02 13:15:00,22.68,22.68,22.64,22.64,200.0,10.4935,10.4935,10.475,10.475,200.0
2005-12-02 13:20:00,22.61,22.61,22.52,22.57,5000.0,10.4611,10.4611,10.4195,10.4426,5000.0
2005-12-02 13:25:00,22.58,22.58,22.5,22.5,1000.0,10.4472,10.4472,10.4102,10.4102,1000.0
2005-12-02 13:30:00,22.5,22.5,22.46,22.46,800.0,10.4102,10.4102,10.3917,10.3917,800.0
2005-12-02 13:35:00,22.49,22.5,22.49,22.5,300.0,10.4056,10.4102,10.4056,10.4102,300.0
2005-12-02 13:40:00,22.54,22.55,22.54,22.55,800.0,10.4287,10.4334,10.4287,10.4334,800.0
2005-12-02 13:45:00,22.59,22.59,22.59,22.59,400.0,10.4519,10.4519,10.4519,10.4519,400.0
2005-12-02 13:50:00,22.59,22.59,22.59,22.59,200.0,10.4519,10.4519,10.4519,10.4519,200.0
2005-12-02 13:55:00,22.59,22.59,22.59,22.59,100.0,10.4519,10.4519,10.4519,10.4519,100.0
2005-12-02 14:00:00,22.6,22.6,22.6,22.6,200.0,10.4565,10.4565,10.4565,10.4565,200.0
2005-12-02 14:05:00,22.6,22.6,22.6,22.6,600.0,10.4565,10.4565,10.4565,10.4565,600.0
2005-12-02 14:10:00,22.6,22.6,22.54,22.6,400.0,10.4565,10.4565,10.4287,10.4565,400.0
2005-12-02 14:15:00,22.6,22.6,22.6,22.6,200.0,10.4565,10.4565,10.4565,10.4565,200.0
2005-12-02 14:20:00,22.61,22.61,22.61,22.61,200.0,10.4611,10.4611,10.4611,10.4611,200.0
2005-12-02 14:25:00,22.61,22.65,22.61,22.65,200.0,10.4611,10.4796,10.4611,10.4796,200.0
2005-12-02 14:30:00,22.7,22.73,22.7,22.72,1800.0,10.5028,10.5166,10.5028,10.512,1800.0
2005-12-02 14:35:00,22.72,22.72,22.72,22.72,300.0,10.512,10.512,10.512,10.512,300.0
2005-12-02 14:40:00,22.72,22.73,22.71,22.73,1400.0,10.512,10.5166,10.5074,10.5166,1400.0
2005-12-02 14:45:00,22.71,22.71,22.71,22.71,400.0,10.5074,10.5074,10.5074,10.5074,400.0
2005-12-02 14:50:00,22.72,22.72,22.72,22.72,100.0,10.512,10.512,10.512,10.512,100.0
2005-12-02 14:55:00,22.71,22.71,22.71,22.71,400.0,10.5074,10.5074,10.5074,10.5074,400.0
2005-12-02 15:00:00,22.69,22.69,22.69,22.69,300.0,10.4981,10.4981,10.4981,10.4981,300.0
2005-12-02 15:05:00,22.7,22.7,22.7,22.7,300.0,10.5028,10.5028,10.5028,10.5028,300.0
2005-12-02 15:10:00,22.7,22.7,22.7,22.7,0.0,10.5028,10.5028,10.5028,10.5028,0.0
2005-12-02 15:15:00,22.7,22.74,22.7,22.74,1300.0,10.5028,10.5213,10.5028,10.5213,1300.0
2005-12-02 15:20:00,22.74,22.74,22.74,22.74,500.0,10.5213,10.5213,10.5213,10.5213,500.0
2005-12-02 15:25:00,22.74,22.74,22.74,22.74,100.0,10.5213,10.5213,10.5213,10.5213,100.0
2005-12-02 15:30:00,22.74,22.74,22.74,22.74,700.0,10.5213,10.5213,10.5213,10.5213,700.0
2005-12-02 15:35:00,22.74,22.74,22.73,22.74,800.0,10.5213,10.5213,10.5166,10.5213,800.0
2005-12-02 15:40:00,22.74,22.74,22.74,22.74,600.0,10.5213,10.5213,10.5213,10.5213,600.0
2005-12-02 15:45:00,22.8,22.8,22.8,22.8,100.0,10.549,10.549,10.549,10.549,100.0
2005-12-02 15:50:00,22.79,22.79,22.79,22.79,700.0,10.5444,10.5444,10.5444,10.5444,700.0
2005-12-02 15:55:00,22.79,22.79,22.79,22.79,300.0,10.5444,10.5444,10.5444,10.5444,300.0
2005-12-05 09:30:00,22.71,22.71,22.71,22.71,700.0,10.5074,10.5074,10.5074,10.5074,700.0
2005-12-05 09:35:00,22.7,22.72,22.7,22.72,500.0,10.5028,10.512,10.5028,10.512,500.0
2005-12-05 09:40:00,22.74,22.75,22.73,22.75,2100.0,10.5213,10.5259,10.5166,10.5259,2100.0
2005-12-05 09:45:00,22.74,22.74,22.7,22.7,1400.0,10.5213,10.5213,10.5028,10.5028,1400.0
2005-12-05 09:50:00,22.7,22.7,22.7,22.7,100.0,10.5028,10.5028,10.5028,10.5028,100.0
2005-12-05 09:55:00,22.71,22.71,22.7,22.71,2700.0,10.5074,10.5074,10.5028,10.5074,2700.0
2005-12-05 10:00:00,22.7,22.82,22.7,22.82,9600.0,10.5028,10.5583,10.5028,10.5583,9600.0
2005-12-05 10:05:00,22.77,22.77,22.77,22.77,100.0,10.5351,10.5351,10.5351,10.5351,100.0
2005-12-05 10:10:00,22.68,22.68,22.68,22.68,1200.0,10.4935,10.4935,10.4935,10.4935,1200.0
2005-12-05 10:15:00,22.68,22.68,22.67,22.68,1600.0,10.4935,10.4935,10.4889,10.4935,1600.0
2005-12-05 10:20:00,22.68,22.68,22.67,22.67,400.0,10.4935,10.4935,10.4889,10.4889,400.0
2005-12-05 10:25:00,22.67,22.68,22.67,22.68,800.0,10.4889,10.4935,10.4889,10.4935,800.0
2005-12-05 10:30:00,22.68,22.69,22.68,22.69,1600.0,10.4935,10.4981,10.4935,10.4981,1600.0
2005-12-05 10:35:00,22.68,22.69,22.67,22.68,5800.0,10.4935,10.4981,10.4889,10.4935,5800.0
2005-12-05 10:40:00,22.69,22.71,22.69,22.7,1300.0,10.4981,10.5074,10.4981,10.5028,1300.0
2005-12-05 10:45:00,22.7,22.74,22.7,22.74,45900.0,10.5028,10.5213,10.5028,10.5213,45900.0
2005-12-05 10:50:00,22.73,22.74,22.73,22.74,600.0,10.5166,10.5213,10.5166,10.5213,600.0
2005-12-05 10:55:00,22.72,22.72,22.72,22.72,100.0,10.512,10.512,10.512,10.512,100.0
2005-12-05 11:00:00,22.73,22.73,22.73,22.73,200.0,10.5166,10.5166,10.5166,10.5166,200.0
2005-12-05 11:05:00,22.72,22.72,22.72,22.72,1000.0,10.512,10.512,10.512,10.512,1000.0
2005-12-05 11:10:00,22.72,22.73,22.72,22.73,500.0,10.512,10.5166,10.512,10.5166,500.0
2005-12-05 11:15:00,22.72,22.72,22.72,22.72,500.0,10.512,10.512,10.512,10.512,500.0
2005-12-05 11:20:00,22.72,22.75,22.72,22.75,400.0,10.512,10.5259,10.512,10.5259,400.0
2005-12-05 11:25:00,22.76,22.77,22.75,22.75,500.0,10.5305,10.5351,10.5259,10.5259,500.0
2005-12-05 11:30:00,22.75,22.75,22.75,22.75,200.0,10.5259,10.5259,10.5259,10.5259,200.0
2005-12-05 11:35:00,22.76,22.76,22.76,22.76,100.0,10.5305,10.5305,10.5305,10.5305,100.0
2005-12-05 11:40:00,22.76,22.76,22.76,22.76,0.0,10.5305,10.5305,10.5305,10.5305,0.0
2005-12-05 11:45:00,22.76,22.76,22.76,22.76,0.0,10.5305,10.5305,10.5305,10.5305,0.0
2005-12-05 11:50:00,22.75,22.75,22.67,22.67,2700.0,10.5259,10.5259,10.4889,10.4889,2700.0
2005-12-05 11:55:00,22.65,22.65,22.62,22.62,700.0,10.4796,10.4796,10.4657,10.4657,700.0
2005-12-05 12:00:00,22.62,22.62,22.58,22.58,1700.0,10.4657,10.4657,10.4472,10.4472,1700.0
2005-12-05 12:05:00,22.56,22.56,22.56,22.56,600.0,10.438,10.438,10.438,10.438,600.0
2005-12-05 12:10:00,22.54,22.54,22.5,22.5,2400.0,10.4287,10.4287,10.4102,10.4102,2400.0
2005-12-05 12:15:00,22.49,22.51,22.46,22.49,7200.0,10.4056,10.4148,10.3917,10.4056,7200.0
2005-12-05 12:20:00,22.47,22.48,22.46,22.46,1600.0,10.3963,10.401,10.3917,10.3917,1600.0
2005-12-05 12:25:00,22.45,22.45,22.4,22.4,800.0,10.3871,10.3871,10.364,10.364,800.0
2005-12-05 12:30:00,22.39,22.39,22.37,22.39,2800.0,10.3593,10.3593,10.3501,10.3593,2800.0
2005-12-05 12:35:00,22.38,22.4,22.38,22.39,2200.0,10.3547,10.364,10.3547,10.3593,2200.0
2005-12-05 12:40:00,22.39,22.39,22.39,22.39,200.0,10.3593,10.3593,10.3593,10.3593,200.0
2005-12-05 12:45:00,22.39,22.39,22.39,22.39,2700.0,10.3593,10.3593,10.3593,10.3593,2700.0
2005-12-05 12:50:00,22.37,22.37,22.37,22.37,3700.0,10.3501,10.3501,10.3501,10.3501,3700.0
2005-12-05 12:55:00,22.37,22.37,22.33,22.33,4100.0,10.3501,10.3501,10.3316,10.3316,4100.0
2005-12-05 13:00:00,22.33,22.35,22.33,22.35,3800.0,10.3316,10.3408,10.3316,10.3408,3800.0
2005-12-05 13:05:00,22.35,22.38,22.35,22.37,3500.0,10.3408,10.3547,10.3408,10.3501,3500.0
2005-12-05 13:10:00,22.38,22.39,22.36,22.39,15200.0,10.3547,10.3593,10.3454,10.3593,15200.0
2005-12-05 13:15:00,22.39,22.45,22.39,22.45,2500.0,10.3593,10.3871,10.3593,10.3871,2500.0
2005-12-05 13:20:00,22.44,22.44,22.44,22.44,100.0,10.3825,10.3825,10.3825,10.3825,100.0
2005-12-05 13:25:00,22.43,22.43,22.43,22.43,200.0,10.3778,10.3778,10.3778,10.3778,200.0
2005-12-05 13:30:00,22.43,22.43,22.41,22.41,14900.0,10.3778,10.3778,10.3686,10.3686,14900.0
2005-12-05 13:35:00,22.41,22.41,22.4,22.4,300.0,10.3686,10.3686,10.364,10.364,300.0
2005-12-05 13:40:00,22.41,22.41,22.41,22.41,400.0,10.3686,10.3686,10.3686,10.3686,400.0
2005-12-05 13:45:00,22.41,22.41,22.41,22.41,0.0,10.3686,10.3686,10.3686,10.3686,0.0
2005-12-05 13:50:00,22.41,22.41,22.41,22.41,100.0,10.3686,10.3686,10.3686,10.3686,100.0
2005-12-05 13:55:00,22.39,22.39,22.37,22.37,900.0,10.3593,10.3593,10.3501,10.3501,900.0
2005-12-05 14:00:00,22.36,22.39,22.35,22.39,8500.0,10.3454,10.3593,10.3408,10.3593,8500.0
2005-12-05 14:05:00,22.37,22.37,22.34,22.36,7800.0,10.3501,10.3501,10.3362,10.3454,7800.0
2005-12-05 14:10:00,22.36,22.36,22.32,22.32,10200.0,10.3454,10.3454,10.3269,10.3269,10200.0
2005-12-05 14:15:00,22.33,22.33,22.32,22.32,200.0,10.3316,10.3316,10.3269,10.3269,200.0
2005-12-05 14:20:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-12-05 14:25:00,22.32,22.38,22.32,22.33,4100.0,10.3269,10.3547,10.3269,10.3316,4100.0
2005-12-05 14:30:00,22.34,22.35,22.34,22.35,300.0,10.3362,10.3408,10.3362,10.3408,300.0
2005-12-05 14:35:00,22.37,22.37,22.32,22.37,3800.0,10.3501,10.3501,10.3269,10.3501,3800.0
2005-12-05 14:40:00,22.35,22.38,22.35,22.36,400.0,10.3408,10.3547,10.3408,10.3454,400.0
2005-12-05 14:45:00,22.38,22.39,22.38,22.39,1600.0,10.3547,10.3593,10.3547,10.3593,1600.0
2005-12-05 14:50:00,22.39,22.4,22.39,22.4,1200.0,10.3593,10.364,10.3593,10.364,1200.0
2005-12-05 14:55:00,22.4,22.44,22.4,22.42,1800.0,10.364,10.3825,10.364,10.3732,1800.0
2005-12-05 15:00:00,22.43,22.43,22.38,22.42,800.0,10.3778,10.3778,10.3547,10.3732,800.0
2005-12-05 15:05:00,22.43,22.43,22.42,22.42,400.0,10.3778,10.3778,10.3732,10.3732,400.0
2005-12-05 15:10:00,22.43,22.43,22.39,22.42,600.0,10.3778,10.3778,10.3593,10.3732,600.0
2005-12-05 15:15:00,22.41,22.43,22.41,22.43,200.0,10.3686,10.3778,10.3686,10.3778,200.0
2005-12-05 15:20:00,22.41,22.44,22.4,22.41,3500.0,10.3686,10.3825,10.364,10.3686,3500.0
2005-12-05 15:25:00,22.41,22.44,22.4,22.44,1900.0,10.3686,10.3825,10.364,10.3825,1900.0
2005-12-05 15:30:00,22.45,22.55,22.45,22.55,3300.0,10.3871,10.4334,10.3871,10.4334,3300.0
2005-12-05 15:35:00,22.53,22.55,22.53,22.54,500.0,10.4241,10.4334,10.4241,10.4287,500.0
2005-12-05 15:40:00,22.56,22.59,22.56,22.56,1300.0,10.438,10.4519,10.438,10.438,1300.0
2005-12-05 15:45:00,22.56,22.56,22.56,22.56,0.0,10.438,10.438,10.438,10.438,0.0
2005-12-05 15:50:00,22.56,22.56,22.52,22.52,125100.0,10.438,10.438,10.4195,10.4195,125100.0
2005-12-05 15:55:00,22.5,22.51,22.48,22.49,600.0,10.4102,10.4148,10.401,10.4056,600.0
2005-12-06 09:30:00,22.61,22.64,22.61,22.64,1900.0,10.4611,10.475,10.4611,10.475,1900.0
2005-12-06 09:35:00,22.63,22.65,22.63,22.65,300.0,10.4704,10.4796,10.4704,10.4796,300.0
2005-12-06 09:40:00,22.68,22.68,22.68,22.68,100.0,10.4935,10.4935,10.4935,10.4935,100.0
2005-12-06 09:45:00,22.68,22.68,22.68,22.68,0.0,10.4935,10.4935,10.4935,10.4935,0.0
2005-12-06 09:50:00,22.69,22.7,22.69,22.7,500.0,10.4981,10.5028,10.4981,10.5028,500.0
2005-12-06 09:55:00,22.7,22.7,22.7,22.7,0.0,10.5028,10.5028,10.5028,10.5028,0.0
2005-12-06 10:00:00,22.7,22.7,22.7,22.7,1200.0,10.5028,10.5028,10.5028,10.5028,1200.0
2005-12-06 10:05:00,22.72,22.72,22.72,22.72,500.0,10.512,10.512,10.512,10.512,500.0
2005-12-06 10:10:00,22.72,22.72,22.72,22.72,0.0,10.512,10.512,10.512,10.512,0.0
2005-12-06 10:15:00,22.73,22.73,22.73,22.73,200.0,10.5166,10.5166,10.5166,10.5166,200.0
2005-12-06 10:20:00,22.74,22.75,22.74,22.75,1400.0,10.5213,10.5259,10.5213,10.5259,1400.0
2005-12-06 10:25:00,22.75,22.75,22.74,22.75,600.0,10.5259,10.5259,10.5213,10.5259,600.0
2005-12-06 10:30:00,22.75,22.75,22.74,22.75,500.0,10.5259,10.5259,10.5213,10.5259,500.0
2005-12-06 10:35:00,22.75,22.8,22.75,22.8,12500.0,10.5259,10.549,10.5259,10.549,12500.0
2005-12-06 10:40:00,22.82,22.83,22.82,22.83,1500.0,10.5583,10.5629,10.5583,10.5629,1500.0
2005-12-06 10:45:00,22.84,22.84,22.84,22.84,1400.0,10.5675,10.5675,10.5675,10.5675,1400.0
2005-12-06 10:50:00,22.84,22.84,22.84,22.84,800.0,10.5675,10.5675,10.5675,10.5675,800.0
2005-12-06 10:55:00,22.84,22.84,22.84,22.84,500.0,10.5675,10.5675,10.5675,10.5675,500.0
2005-12-06 11:00:00,22.84,22.84,22.84,22.84,0.0,10.5675,10.5675,10.5675,10.5675,0.0
2005-12-06 11:05:00,22.84,22.84,22.84,22.84,0.0,10.5675,10.5675,10.5675,10.5675,0.0
2005-12-06 11:10:00,22.77,22.83,22.75,22.83,8800.0,10.5351,10.5629,10.5259,10.5629,8800.0
2005-12-06 11:15:00,22.83,22.85,22.8,22.8,38100.0,10.5629,10.5722,10.549,10.549,38100.0
2005-12-06 11:20:00,22.84,22.85,22.8,22.85,18200.0,10.5675,10.5722,10.549,10.5722,18200.0
2005-12-06 11:25:00,22.85,22.9,22.85,22.9,57900.0,10.5722,10.5953,10.5722,10.5953,57900.0
2005-12-06 11:30:00,22.9,22.93,22.9,22.93,800.0,10.5953,10.6092,10.5953,10.6092,800.0
2005-12-06 11:35:00,22.93,22.93,22.93,22.93,600.0,10.6092,10.6092,10.6092,10.6092,600.0
2005-12-06 11:40:00,22.93,22.93,22.93,22.93,200.0,10.6092,10.6092,10.6092,10.6092,200.0
2005-12-06 11:45:00,22.93,22.93,22.93,22.93,0.0,10.6092,10.6092,10.6092,10.6092,0.0
2005-12-06 11:50:00,22.93,22.93,22.93,22.93,100.0,10.6092,10.6092,10.6092,10.6092,100.0
2005-12-06 11:55:00,22.93,22.93,22.93,22.93,600.0,10.6092,10.6092,10.6092,10.6092,600.0
2005-12-06 12:00:00,22.93,22.93,22.9,22.9,800.0,10.6092,10.6092,10.5953,10.5953,800.0
2005-12-06 12:05:00,22.92,22.92,22.92,22.92,200.0,10.6045,10.6045,10.6045,10.6045,200.0
2005-12-06 12:10:00,22.92,22.95,22.92,22.94,1900.0,10.6045,10.6184,10.6045,10.6138,1900.0
2005-12-06 12:15:00,22.95,22.95,22.94,22.94,300.0,10.6184,10.6184,10.6138,10.6138,300.0
2005-12-06 12:20:00,22.95,22.95,22.9,22.9,2700.0,10.6184,10.6184,10.5953,10.5953,2700.0
2005-12-06 12:25:00,22.93,22.93,22.93,22.93,700.0,10.6092,10.6092,10.6092,10.6092,700.0
2005-12-06 12:30:00,22.93,22.93,22.93,22.93,100.0,10.6092,10.6092,10.6092,10.6092,100.0
2005-12-06 12:35:00,22.93,22.93,22.93,22.93,1200.0,10.6092,10.6092,10.6092,10.6092,1200.0
2005-12-06 12:40:00,22.92,22.93,22.92,22.93,1300.0,10.6045,10.6092,10.6045,10.6092,1300.0
2005-12-06 12:45:00,22.94,22.94,22.94,22.94,300.0,10.6138,10.6138,10.6138,10.6138,300.0
2005-12-06 12:50:00,22.94,22.95,22.94,22.95,1400.0,10.6138,10.6184,10.6138,10.6184,1400.0
2005-12-06 12:55:00,22.92,22.92,22.92,22.92,500.0,10.6045,10.6045,10.6045,10.6045,500.0
2005-12-06 13:00:00,22.92,22.94,22.92,22.94,1800.0,10.6045,10.6138,10.6045,10.6138,1800.0
2005-12-06 13:05:00,22.94,22.94,22.94,22.94,0.0,10.6138,10.6138,10.6138,10.6138,0.0
2005-12-06 13:10:00,22.94,22.94,22.93,22.94,1600.0,10.6138,10.6138,10.6092,10.6138,1600.0
2005-12-06 13:15:00,22.94,22.94,22.94,22.94,0.0,10.6138,10.6138,10.6138,10.6138,0.0
2005-12-06 13:20:00,22.94,22.94,22.93,22.93,1100.0,10.6138,10.6138,10.6092,10.6092,1100.0
2005-12-06 13:25:00,22.92,22.92,22.92,22.92,1000.0,10.6045,10.6045,10.6045,10.6045,1000.0
2005-12-06 13:30:00,22.93,22.93,22.93,22.93,1400.0,10.6092,10.6092,10.6092,10.6092,1400.0
2005-12-06 13:35:00,22.93,22.93,22.92,22.93,900.0,10.6092,10.6092,10.6045,10.6092,900.0
2005-12-06 13:40:00,22.93,22.94,22.93,22.94,3500.0,10.6092,10.6138,10.6092,10.6138,3500.0
2005-12-06 13:45:00,22.94,22.94,22.94,22.94,900.0,10.6138,10.6138,10.6138,10.6138,900.0
2005-12-06 13:50:00,22.94,22.94,22.92,22.92,1100.0,10.6138,10.6138,10.6045,10.6045,1100.0
2005-12-06 13:55:00,22.93,22.93,22.93,22.93,600.0,10.6092,10.6092,10.6092,10.6092,600.0
2005-12-06 14:00:00,22.94,23.01,22.92,23.01,22300.0,10.6138,10.6462,10.6045,10.6462,22300.0
2005-12-06 14:05:00,23.01,23.02,23.0,23.02,114600.0,10.6462,10.6508,10.6416,10.6508,114600.0
2005-12-06 14:10:00,22.99,23.02,22.99,23.02,1600.0,10.6369,10.6508,10.6369,10.6508,1600.0
2005-12-06 14:15:00,23.02,23.02,23.02,23.02,200.0,10.6508,10.6508,10.6508,10.6508,200.0
2005-12-06 14:20:00,23.02,23.05,23.0,23.05,30600.0,10.6508,10.6647,10.6416,10.6647,30600.0
2005-12-06 14:25:00,23.01,23.01,23.0,23.0,900.0,10.6462,10.6462,10.6416,10.6416,900.0
2005-12-06 14:30:00,23.01,23.01,23.01,23.01,400.0,10.6462,10.6462,10.6462,10.6462,400.0
2005-12-06 14:35:00,23.01,23.02,23.01,23.02,1100.0,10.6462,10.6508,10.6462,10.6508,1100.0
2005-12-06 14:40:00,23.02,23.02,23.02,23.02,0.0,10.6508,10.6508,10.6508,10.6508,0.0
2005-12-06 14:45:00,23.01,23.02,23.01,23.01,8500.0,10.6462,10.6508,10.6462,10.6462,8500.0
2005-12-06 14:50:00,23.01,23.01,23.0,23.0,2000.0,10.6462,10.6462,10.6416,10.6416,2000.0
2005-12-06 14:55:00,23.0,23.01,23.0,23.0,1800.0,10.6416,10.6462,10.6416,10.6416,1800.0
2005-12-06 15:00:00,23.01,23.02,23.0,23.02,5000.0,10.6462,10.6508,10.6416,10.6508,5000.0
2005-12-06 15:05:00,23.0,23.03,23.0,23.0,2500.0,10.6416,10.6554,10.6416,10.6416,2500.0
2005-12-06 15:10:00,23.01,23.01,23.0,23.0,5600.0,10.6462,10.6462,10.6416,10.6416,5600.0
2005-12-06 15:15:00,23.0,23.0,23.0,23.0,900.0,10.6416,10.6416,10.6416,10.6416,900.0
2005-12-06 15:20:00,23.0,23.01,23.0,23.01,500.0,10.6416,10.6462,10.6416,10.6462,500.0
2005-12-06 15:25:00,23.01,23.01,23.0,23.0,1000.0,10.6462,10.6462,10.6416,10.6416,1000.0
2005-12-06 15:30:00,23.0,23.01,23.0,23.01,1000.0,10.6416,10.6462,10.6416,10.6462,1000.0
2005-12-06 15:35:00,23.0,23.02,23.0,23.02,1800.0,10.6416,10.6508,10.6416,10.6508,1800.0
2005-12-06 15:40:00,23.0,23.0,23.0,23.0,200.0,10.6416,10.6416,10.6416,10.6416,200.0
2005-12-06 15:45:00,23.0,23.01,23.0,23.01,8300.0,10.6416,10.6462,10.6416,10.6462,8300.0
2005-12-06 15:50:00,23.0,23.01,23.0,23.01,2500.0,10.6416,10.6462,10.6416,10.6462,2500.0
2005-12-06 15:55:00,23.03,23.03,23.01,23.01,900.0,10.6554,10.6554,10.6462,10.6462,900.0
2005-12-07 09:30:00,23.07,23.07,23.07,23.07,1400.0,10.6739,10.6739,10.6739,10.6739,1400.0
2005-12-07 09:35:00,23.07,23.07,23.07,23.07,0.0,10.6739,10.6739,10.6739,10.6739,0.0
2005-12-07 09:40:00,23.01,23.02,23.01,23.02,800.0,10.6462,10.6508,10.6462,10.6508,800.0
2005-12-07 09:45:00,23.01,23.01,23.01,23.01,100.0,10.6462,10.6462,10.6462,10.6462,100.0
2005-12-07 09:50:00,23.01,23.01,23.01,23.01,200.0,10.6462,10.6462,10.6462,10.6462,200.0
2005-12-07 09:55:00,23.02,23.02,23.0,23.0,5100.0,10.6508,10.6508,10.6416,10.6416,5100.0
2005-12-07 10:00:00,23.0,23.0,23.0,23.0,0.0,10.6416,10.6416,10.6416,10.6416,0.0
2005-12-07 10:05:00,23.01,23.01,23.01,23.01,100.0,10.6462,10.6462,10.6462,10.6462,100.0
2005-12-07 10:10:00,23.01,23.02,23.01,23.01,600.0,10.6462,10.6508,10.6462,10.6462,600.0
2005-12-07 10:15:00,23.01,23.01,23.01,23.01,0.0,10.6462,10.6462,10.6462,10.6462,0.0
2005-12-07 10:20:00,23.01,23.02,23.01,23.02,200.0,10.6462,10.6508,10.6462,10.6508,200.0
2005-12-07 10:25:00,23.05,23.07,23.05,23.07,400.0,10.6647,10.6739,10.6647,10.6739,400.0
2005-12-07 10:30:00,23.09,23.11,23.09,23.1,600.0,10.6832,10.6925,10.6832,10.6878,600.0
2005-12-07 10:35:00,23.11,23.11,23.1,23.1,1900.0,10.6925,10.6925,10.6878,10.6878,1900.0
2005-12-07 10:40:00,23.11,23.15,23.11,23.13,50800.0,10.6925,10.711,10.6925,10.7017,50800.0
2005-12-07 10:45:00,23.11,23.12,23.11,23.12,900.0,10.6925,10.6971,10.6925,10.6971,900.0
2005-12-07 10:50:00,23.12,23.12,23.07,23.07,1600.0,10.6971,10.6971,10.6739,10.6739,1600.0
2005-12-07 10:55:00,23.05,23.05,23.01,23.01,500.0,10.6647,10.6647,10.6462,10.6462,500.0
2005-12-07 11:00:00,23.02,23.02,23.0,23.0,1200.0,10.6508,10.6508,10.6416,10.6416,1200.0
2005-12-07 11:05:00,23.0,23.08,23.0,23.08,3900.0,10.6416,10.6786,10.6416,10.6786,3900.0
2005-12-07 11:10:00,23.04,23.04,23.01,23.01,300.0,10.6601,10.6601,10.6462,10.6462,300.0
2005-12-07 11:15:00,23.02,23.06,23.0,23.0,2000.0,10.6508,10.6693,10.6416,10.6416,2000.0
2005-12-07 11:20:00,23.01,23.01,23.0,23.0,600.0,10.6462,10.6462,10.6416,10.6416,600.0
2005-12-07 11:25:00,23.02,23.02,23.0,23.0,700.0,10.6508,10.6508,10.6416,10.6416,700.0
2005-12-07 11:30:00,23.02,23.05,23.02,23.02,2600.0,10.6508,10.6647,10.6508,10.6508,2600.0
2005-12-07 11:35:00,23.04,23.04,23.03,23.03,500.0,10.6601,10.6601,10.6554,10.6554,500.0
2005-12-07 11:40:00,23.01,23.01,23.01,23.01,500.0,10.6462,10.6462,10.6462,10.6462,500.0
2005-12-07 11:45:00,23.02,23.03,23.02,23.03,1800.0,10.6508,10.6554,10.6508,10.6554,1800.0
2005-12-07 11:50:00,23.03,23.05,23.03,23.03,500.0,10.6554,10.6647,10.6554,10.6554,500.0
2005-12-07 11:55:00,23.04,23.04,23.03,23.03,200.0,10.6601,10.6601,10.6554,10.6554,200.0
2005-12-07 12:00:00,23.05,23.05,23.01,23.01,2000.0,10.6647,10.6647,10.6462,10.6462,2000.0
2005-12-07 12:05:00,23.0,23.0,23.0,23.0,1000.0,10.6416,10.6416,10.6416,10.6416,1000.0
2005-12-07 12:10:00,23.02,23.02,23.02,23.02,2500.0,10.6508,10.6508,10.6508,10.6508,2500.0
2005-12-07 12:15:00,23.01,23.01,23.01,23.01,200.0,10.6462,10.6462,10.6462,10.6462,200.0
2005-12-07 12:20:00,23.0,23.0,23.0,23.0,100.0,10.6416,10.6416,10.6416,10.6416,100.0
2005-12-07 12:25:00,23.02,23.02,23.0,23.02,900.0,10.6508,10.6508,10.6416,10.6508,900.0
2005-12-07 12:30:00,23.0,23.0,23.0,23.0,100.0,10.6416,10.6416,10.6416,10.6416,100.0
2005-12-07 12:35:00,23.0,23.0,23.0,23.0,0.0,10.6416,10.6416,10.6416,10.6416,0.0
2005-12-07 12:40:00,23.0,23.02,23.0,23.02,900.0,10.6416,10.6508,10.6416,10.6508,900.0
2005-12-07 12:45:00,23.03,23.03,23.0,23.0,1600.0,10.6554,10.6554,10.6416,10.6416,1600.0
2005-12-07 12:50:00,23.02,23.02,23.0,23.0,400.0,10.6508,10.6508,10.6416,10.6416,400.0
2005-12-07 12:55:00,23.0,23.0,23.0,23.0,1400.0,10.6416,10.6416,10.6416,10.6416,1400.0
2005-12-07 13:00:00,23.0,23.02,23.0,23.02,300.0,10.6416,10.6508,10.6416,10.6508,300.0
2005-12-07 13:05:00,23.0,23.0,23.0,23.0,1900.0,10.6416,10.6416,10.6416,10.6416,1900.0
2005-12-07 13:10:00,23.0,23.01,23.0,23.0,900.0,10.6416,10.6462,10.6416,10.6416,900.0
2005-12-07 13:15:00,23.01,23.01,23.0,23.0,1300.0,10.6462,10.6462,10.6416,10.6416,1300.0
2005-12-07 13:20:00,23.0,23.0,23.0,23.0,400.0,10.6416,10.6416,10.6416,10.6416,400.0
2005-12-07 13:25:00,23.0,23.0,23.0,23.0,800.0,10.6416,10.6416,10.6416,10.6416,800.0
2005-12-07 13:30:00,23.0,23.0,23.0,23.0,0.0,10.6416,10.6416,10.6416,10.6416,0.0
2005-12-07 13:35:00,23.0,23.0,23.0,23.0,900.0,10.6416,10.6416,10.6416,10.6416,900.0
2005-12-07 13:40:00,23.01,23.03,23.0,23.0,2700.0,10.6462,10.6554,10.6416,10.6416,2700.0
2005-12-07 13:45:00,23.01,23.01,23.01,23.01,1000.0,10.6462,10.6462,10.6462,10.6462,1000.0
2005-12-07 13:50:00,23.0,23.01,23.0,23.0,1800.0,10.6416,10.6462,10.6416,10.6416,1800.0
2005-12-07 13:55:00,23.0,23.0,23.0,23.0,100.0,10.6416,10.6416,10.6416,10.6416,100.0
2005-12-07 14:00:00,23.0,23.01,23.0,23.01,3500.0,10.6416,10.6462,10.6416,10.6462,3500.0
2005-12-07 14:05:00,23.0,23.04,23.0,23.04,11700.0,10.6416,10.6601,10.6416,10.6601,11700.0
2005-12-07 14:10:00,23.03,23.03,23.01,23.02,700.0,10.6554,10.6554,10.6462,10.6508,700.0
2005-12-07 14:15:00,23.01,23.06,23.01,23.06,1000.0,10.6462,10.6693,10.6462,10.6693,1000.0
2005-12-07 14:20:00,23.01,23.01,23.01,23.01,200.0,10.6462,10.6462,10.6462,10.6462,200.0
2005-12-07 14:25:00,23.01,23.01,23.01,23.01,800.0,10.6462,10.6462,10.6462,10.6462,800.0
2005-12-07 14:30:00,23.0,23.02,23.0,23.01,2400.0,10.6416,10.6508,10.6416,10.6462,2400.0
2005-12-07 14:35:00,23.01,23.01,23.01,23.01,1700.0,10.6462,10.6462,10.6462,10.6462,1700.0
2005-12-07 14:40:00,23.02,23.02,23.0,23.0,400.0,10.6508,10.6508,10.6416,10.6416,400.0
2005-12-07 14:45:00,23.0,23.0,23.0,23.0,400.0,10.6416,10.6416,10.6416,10.6416,400.0
2005-12-07 14:50:00,23.0,23.01,23.0,23.0,1400.0,10.6416,10.6462,10.6416,10.6416,1400.0
2005-12-07 14:55:00,23.0,23.0,23.0,23.0,900.0,10.6416,10.6416,10.6416,10.6416,900.0
2005-12-07 15:00:00,23.0,23.01,22.98,22.98,5800.0,10.6416,10.6462,10.6323,10.6323,5800.0
2005-12-07 15:05:00,22.95,22.95,22.95,22.95,700.0,10.6184,10.6184,10.6184,10.6184,700.0
2005-12-07 15:10:00,22.94,22.94,22.91,22.91,200.0,10.6138,10.6138,10.5999,10.5999,200.0
2005-12-07 15:15:00,22.93,22.96,22.9,22.9,26500.0,10.6092,10.623,10.5953,10.5953,26500.0
2005-12-07 15:20:00,22.9,22.9,22.9,22.9,600.0,10.5953,10.5953,10.5953,10.5953,600.0
2005-12-07 15:25:00,22.94,22.94,22.89,22.9,2500.0,10.6138,10.6138,10.5907,10.5953,2500.0
2005-12-07 15:30:00,22.9,22.9,22.9,22.9,0.0,10.5953,10.5953,10.5953,10.5953,0.0
2005-12-07 15:35:00,22.87,22.87,22.87,22.87,200.0,10.5814,10.5814,10.5814,10.5814,200.0
2005-12-07 15:40:00,22.87,22.87,22.87,22.87,0.0,10.5814,10.5814,10.5814,10.5814,0.0
2005-12-07 15:45:00,22.88,22.88,22.88,22.88,300.0,10.586,10.586,10.586,10.586,300.0
2005-12-07 15:50:00,22.88,22.88,22.88,22.88,0.0,10.586,10.586,10.586,10.586,0.0
2005-12-07 15:55:00,22.88,22.88,22.86,22.86,1300.0,10.586,10.586,10.5768,10.5768,1300.0
2005-12-08 09:30:00,22.89,22.97,22.89,22.97,1500.0,10.5907,10.6277,10.5907,10.6277,1500.0
2005-12-08 09:35:00,22.97,23.0,22.97,22.98,2500.0,10.6277,10.6416,10.6277,10.6323,2500.0
2005-12-08 09:40:00,22.93,23.0,22.93,23.0,700.0,10.6092,10.6416,10.6092,10.6416,700.0
2005-12-08 09:45:00,23.0,23.0,23.0,23.0,0.0,10.6416,10.6416,10.6416,10.6416,0.0
2005-12-08 09:50:00,22.96,22.96,22.89,22.89,1300.0,10.623,10.623,10.5907,10.5907,1300.0
2005-12-08 09:55:00,22.94,22.94,22.94,22.94,500.0,10.6138,10.6138,10.6138,10.6138,500.0
2005-12-08 10:00:00,22.97,22.97,22.97,22.97,200.0,10.6277,10.6277,10.6277,10.6277,200.0
2005-12-08 10:05:00,23.0,23.05,23.0,23.05,600.0,10.6416,10.6647,10.6416,10.6647,600.0
2005-12-08 10:10:00,23.05,23.05,23.05,23.05,0.0,10.6647,10.6647,10.6647,10.6647,0.0
2005-12-08 10:15:00,23.05,23.05,23.04,23.04,400.0,10.6647,10.6647,10.6601,10.6601,400.0
2005-12-08 10:20:00,23.07,23.3,23.07,23.29,3800.0,10.6739,10.7804,10.6739,10.7757,3800.0
2005-12-08 10:25:00,23.28,23.31,23.28,23.31,500.0,10.7711,10.785,10.7711,10.785,500.0
2005-12-08 10:30:00,23.31,23.38,23.31,23.35,1600.0,10.785,10.8174,10.785,10.8035,1600.0
2005-12-08 10:35:00,23.32,23.33,23.31,23.31,2200.0,10.7896,10.7942,10.785,10.785,2200.0
2005-12-08 10:40:00,23.31,23.31,23.28,23.3,2700.0,10.785,10.785,10.7711,10.7804,2700.0
2005-12-08 10:45:00,23.31,23.31,23.31,23.31,1300.0,10.785,10.785,10.785,10.785,1300.0
2005-12-08 10:50:00,23.31,23.32,23.31,23.32,1000.0,10.785,10.7896,10.785,10.7896,1000.0
2005-12-08 10:55:00,23.31,23.32,23.31,23.32,300.0,10.785,10.7896,10.785,10.7896,300.0
2005-12-08 11:00:00,23.32,23.36,23.32,23.32,400.0,10.7896,10.8081,10.7896,10.7896,400.0
2005-12-08 11:05:00,23.34,23.34,23.34,23.34,200.0,10.7989,10.7989,10.7989,10.7989,200.0
2005-12-08 11:10:00,23.34,23.35,23.34,23.35,1300.0,10.7989,10.8035,10.7989,10.8035,1300.0
2005-12-08 11:15:00,23.32,23.34,23.32,23.34,400.0,10.7896,10.7989,10.7896,10.7989,400.0
2005-12-08 11:20:00,23.34,23.35,23.34,23.35,900.0,10.7989,10.8035,10.7989,10.8035,900.0
2005-12-08 11:25:00,23.36,23.36,23.36,23.36,200.0,10.8081,10.8081,10.8081,10.8081,200.0
2005-12-08 11:30:00,23.39,23.5,23.39,23.5,2700.0,10.822,10.8729,10.822,10.8729,2700.0
2005-12-08 11:35:00,23.51,23.56,23.51,23.51,900.0,10.8775,10.9007,10.8775,10.8775,900.0
2005-12-08 11:40:00,23.5,23.5,23.47,23.47,1300.0,10.8729,10.8729,10.859,10.859,1300.0
2005-12-08 11:45:00,23.48,23.48,23.48,23.48,300.0,10.8636,10.8636,10.8636,10.8636,300.0
2005-12-08 11:50:00,23.42,23.42,23.39,23.4,2800.0,10.8359,10.8359,10.822,10.8266,2800.0
2005-12-08 11:55:00,23.4,23.4,23.36,23.4,1600.0,10.8266,10.8266,10.8081,10.8266,1600.0
2005-12-08 12:00:00,23.4,23.4,23.4,23.4,0.0,10.8266,10.8266,10.8266,10.8266,0.0
2005-12-08 12:05:00,23.39,23.39,23.39,23.39,900.0,10.822,10.822,10.822,10.822,900.0
2005-12-08 12:10:00,23.4,23.4,23.35,23.35,1100.0,10.8266,10.8266,10.8035,10.8035,1100.0
2005-12-08 12:15:00,23.35,23.35,23.35,23.35,1000.0,10.8035,10.8035,10.8035,10.8035,1000.0
2005-12-08 12:20:00,23.32,23.36,23.31,23.36,1100.0,10.7896,10.8081,10.785,10.8081,1100.0
2005-12-08 12:25:00,23.36,23.38,23.36,23.38,1300.0,10.8081,10.8174,10.8081,10.8174,1300.0
2005-12-08 12:30:00,23.38,23.38,23.38,23.38,0.0,10.8174,10.8174,10.8174,10.8174,0.0
2005-12-08 12:35:00,23.38,23.47,23.38,23.47,2300.0,10.8174,10.859,10.8174,10.859,2300.0
2005-12-08 12:40:00,23.44,23.45,23.39,23.42,1800.0,10.8451,10.8498,10.822,10.8359,1800.0
2005-12-08 12:45:00,23.38,23.38,23.35,23.36,2300.0,10.8174,10.8174,10.8035,10.8081,2300.0
2005-12-08 12:50:00,23.31,23.38,23.31,23.38,3600.0,10.785,10.8174,10.785,10.8174,3600.0
2005-12-08 12:55:00,23.38,23.38,23.38,23.38,0.0,10.8174,10.8174,10.8174,10.8174,0.0
2005-12-08 13:00:00,23.38,23.4,23.36,23.36,2100.0,10.8174,10.8266,10.8081,10.8081,2100.0
2005-12-08 13:05:00,23.37,23.43,23.37,23.4,1600.0,10.8127,10.8405,10.8127,10.8266,1600.0
2005-12-08 13:10:00,23.39,23.39,23.38,23.38,600.0,10.822,10.822,10.8174,10.8174,600.0
2005-12-08 13:15:00,23.38,23.38,23.38,23.38,600.0,10.8174,10.8174,10.8174,10.8174,600.0
2005-12-08 13:20:00,23.38,23.38,23.37,23.37,700.0,10.8174,10.8174,10.8127,10.8127,700.0
2005-12-08 13:25:00,23.36,23.36,23.36,23.36,1400.0,10.8081,10.8081,10.8081,10.8081,1400.0
2005-12-08 13:30:00,23.36,23.37,23.36,23.37,1600.0,10.8081,10.8127,10.8081,10.8127,1600.0
2005-12-08 13:35:00,23.36,23.36,23.35,23.35,1600.0,10.8081,10.8081,10.8035,10.8035,1600.0
2005-12-08 13:40:00,23.35,23.35,23.35,23.35,2100.0,10.8035,10.8035,10.8035,10.8035,2100.0
2005-12-08 13:45:00,23.31,23.31,23.23,23.23,1600.0,10.785,10.785,10.748,10.748,1600.0
2005-12-08 13:50:00,23.23,23.24,23.23,23.24,1800.0,10.748,10.7526,10.748,10.7526,1800.0
2005-12-08 13:55:00,23.29,23.3,23.29,23.3,1100.0,10.7757,10.7804,10.7757,10.7804,1100.0
2005-12-08 14:00:00,23.3,23.34,23.3,23.34,1800.0,10.7804,10.7989,10.7804,10.7989,1800.0
2005-12-08 14:05:00,23.34,23.34,23.33,23.34,800.0,10.7989,10.7989,10.7942,10.7989,800.0
2005-12-08 14:10:00,23.38,23.38,23.32,23.32,2200.0,10.8174,10.8174,10.7896,10.7896,2200.0
2005-12-08 14:15:00,23.32,23.32,23.25,23.25,2100.0,10.7896,10.7896,10.7572,10.7572,2100.0
2005-12-08 14:20:00,23.25,23.27,23.25,23.27,1300.0,10.7572,10.7665,10.7572,10.7665,1300.0
2005-12-08 14:25:00,23.27,23.27,23.27,23.27,300.0,10.7665,10.7665,10.7665,10.7665,300.0
2005-12-08 14:30:00,23.29,23.3,23.27,23.3,2000.0,10.7757,10.7804,10.7665,10.7804,2000.0
2005-12-08 14:35:00,23.3,23.3,23.3,23.3,500.0,10.7804,10.7804,10.7804,10.7804,500.0
2005-12-08 14:40:00,23.31,23.38,23.31,23.37,1300.0,10.785,10.8174,10.785,10.8127,1300.0
2005-12-08 14:45:00,23.38,23.4,23.38,23.38,1600.0,10.8174,10.8266,10.8174,10.8174,1600.0
2005-12-08 14:50:00,23.38,23.39,23.38,23.39,700.0,10.8174,10.822,10.8174,10.822,700.0
2005-12-08 14:55:00,23.39,23.39,23.38,23.39,1700.0,10.822,10.822,10.8174,10.822,1700.0
2005-12-08 15:00:00,23.41,23.47,23.41,23.47,2300.0,10.8313,10.859,10.8313,10.859,2300.0
2005-12-08 15:05:00,23.47,23.47,23.47,23.47,0.0,10.859,10.859,10.859,10.859,0.0
2005-12-08 15:10:00,23.44,23.44,23.44,23.44,800.0,10.8451,10.8451,10.8451,10.8451,800.0
2005-12-08 15:15:00,23.45,23.51,23.45,23.51,3100.0,10.8498,10.8775,10.8498,10.8775,3100.0
2005-12-08 15:20:00,23.51,23.64,23.51,23.63,7800.0,10.8775,10.9377,10.8775,10.933,7800.0
2005-12-08 15:25:00,23.63,23.74,23.63,23.72,7800.0,10.933,10.9839,10.933,10.9747,7800.0
2005-12-08 15:30:00,23.69,23.69,23.68,23.68,400.0,10.9608,10.9608,10.9562,10.9562,400.0
2005-12-08 15:35:00,23.68,23.73,23.67,23.73,1000.0,10.9562,10.9793,10.9515,10.9793,1000.0
2005-12-08 15:40:00,23.73,23.78,23.65,23.65,6900.0,10.9793,11.0024,10.9423,10.9423,6900.0
2005-12-08 15:45:00,23.66,23.66,23.57,23.59,2800.0,10.9469,10.9469,10.9053,10.9145,2800.0
2005-12-08 15:50:00,23.58,23.59,23.56,23.57,1900.0,10.9099,10.9145,10.9007,10.9053,1900.0
2005-12-08 15:55:00,23.59,23.7,23.59,23.7,8200.0,10.9145,10.9654,10.9145,10.9654,8200.0
2005-12-09 09:30:00,23.84,23.91,23.84,23.91,3400.0,11.0302,11.0626,11.0302,11.0626,3400.0
2005-12-09 09:35:00,23.95,24.08,23.95,24.06,2800.0,11.0811,11.1412,11.0811,11.132,2800.0
2005-12-09 09:40:00,24.07,24.34,24.07,24.34,4000.0,11.1366,11.2615,11.1366,11.2615,4000.0
2005-12-09 09:45:00,24.34,24.7,24.34,24.46,15000.0,11.2615,11.4281,11.2615,11.3171,15000.0
2005-12-09 09:50:00,24.39,24.4,24.15,24.15,7000.0,11.2847,11.2893,11.1736,11.1736,7000.0
2005-12-09 09:55:00,24.15,24.16,24.14,24.14,3000.0,11.1736,11.1783,11.169,11.169,3000.0
2005-12-09 10:00:00,24.15,24.15,24.13,24.13,14300.0,11.1736,11.1736,11.1644,11.1644,14300.0
2005-12-09 10:05:00,24.08,24.13,24.08,24.13,10300.0,11.1412,11.1644,11.1412,11.1644,10300.0
2005-12-09 10:10:00,24.11,24.11,24.07,24.1,2800.0,11.1551,11.1551,11.1366,11.1505,2800.0
2005-12-09 10:15:00,24.08,24.08,24.06,24.07,2300.0,11.1412,11.1412,11.132,11.1366,2300.0
2005-12-09 10:20:00,24.09,24.09,24.09,24.09,300.0,11.1459,11.1459,11.1459,11.1459,300.0
2005-12-09 10:25:00,24.09,24.1,24.05,24.05,5300.0,11.1459,11.1505,11.1274,11.1274,5300.0
2005-12-09 10:30:00,24.06,24.06,23.95,23.95,4500.0,11.132,11.132,11.0811,11.0811,4500.0
2005-12-09 10:35:00,23.96,23.97,23.96,23.97,2500.0,11.0857,11.0904,11.0857,11.0904,2500.0
2005-12-09 10:40:00,23.96,23.96,23.96,23.96,1100.0,11.0857,11.0857,11.0857,11.0857,1100.0
2005-12-09 10:45:00,23.96,23.96,23.92,23.93,4100.0,11.0857,11.0857,11.0672,11.0718,4100.0
2005-12-09 10:50:00,23.93,23.94,23.88,23.88,4600.0,11.0718,11.0765,11.0487,11.0487,4600.0
2005-12-09 10:55:00,23.89,23.9,23.85,23.85,3200.0,11.0533,11.058,11.0348,11.0348,3200.0
2005-12-09 11:00:00,23.84,23.85,23.83,23.85,2600.0,11.0302,11.0348,11.0256,11.0348,2600.0
2005-12-09 11:05:00,23.84,23.88,23.84,23.88,4700.0,11.0302,11.0487,11.0302,11.0487,4700.0
2005-12-09 11:10:00,23.89,23.92,23.87,23.87,6700.0,11.0533,11.0672,11.0441,11.0441,6700.0
2005-12-09 11:15:00,23.87,23.87,23.87,23.87,200.0,11.0441,11.0441,11.0441,11.0441,200.0
2005-12-09 11:20:00,23.87,23.87,23.87,23.87,400.0,11.0441,11.0441,11.0441,11.0441,400.0
2005-12-09 11:25:00,23.88,23.88,23.88,23.88,800.0,11.0487,11.0487,11.0487,11.0487,800.0
2005-12-09 11:30:00,23.87,23.88,23.85,23.86,13900.0,11.0441,11.0487,11.0348,11.0395,13900.0
2005-12-09 11:35:00,23.86,23.86,23.86,23.86,0.0,11.0395,11.0395,11.0395,11.0395,0.0
2005-12-09 11:40:00,23.84,23.84,23.81,23.81,3600.0,11.0302,11.0302,11.0163,11.0163,3600.0
2005-12-09 11:45:00,23.81,23.81,23.81,23.81,0.0,11.0163,11.0163,11.0163,11.0163,0.0
2005-12-09 11:50:00,23.78,23.79,23.78,23.79,1300.0,11.0024,11.0071,11.0024,11.0071,1300.0
2005-12-09 11:55:00,23.77,23.77,23.75,23.77,1200.0,10.9978,10.9978,10.9886,10.9978,1200.0
2005-12-09 12:00:00,23.76,23.77,23.76,23.76,1900.0,10.9932,10.9978,10.9932,10.9932,1900.0
2005-12-09 12:05:00,23.75,23.75,23.75,23.75,800.0,10.9886,10.9886,10.9886,10.9886,800.0
2005-12-09 12:10:00,23.76,23.76,23.75,23.76,3000.0,10.9932,10.9932,10.9886,10.9932,3000.0
2005-12-09 12:15:00,23.77,23.77,23.72,23.72,2100.0,10.9978,10.9978,10.9747,10.9747,2100.0
2005-12-09 12:20:00,23.76,23.77,23.74,23.74,3600.0,10.9932,10.9978,10.9839,10.9839,3600.0
2005-12-09 12:25:00,23.75,23.77,23.74,23.75,1900.0,10.9886,10.9978,10.9839,10.9886,1900.0
2005-12-09 12:30:00,23.75,23.75,23.75,23.75,1000.0,10.9886,10.9886,10.9886,10.9886,1000.0
2005-12-09 12:35:00,23.75,23.75,23.75,23.75,0.0,10.9886,10.9886,10.9886,10.9886,0.0
2005-12-09 12:40:00,23.75,23.75,23.75,23.75,0.0,10.9886,10.9886,10.9886,10.9886,0.0
2005-12-09 12:45:00,23.76,23.76,23.76,23.76,4500.0,10.9932,10.9932,10.9932,10.9932,4500.0
2005-12-09 12:50:00,23.76,23.77,23.74,23.75,3800.0,10.9932,10.9978,10.9839,10.9886,3800.0
2005-12-09 12:55:00,23.77,23.77,23.76,23.76,1500.0,10.9978,10.9978,10.9932,10.9932,1500.0
2005-12-09 13:00:00,23.76,23.79,23.76,23.79,700.0,10.9932,11.0071,10.9932,11.0071,700.0
2005-12-09 13:05:00,23.79,23.79,23.79,23.79,3300.0,11.0071,11.0071,11.0071,11.0071,3300.0
2005-12-09 13:10:00,23.79,23.79,23.79,23.79,600.0,11.0071,11.0071,11.0071,11.0071,600.0
2005-12-09 13:15:00,23.8,23.8,23.8,23.8,2800.0,11.0117,11.0117,11.0117,11.0117,2800.0
2005-12-09 13:20:00,23.8,23.8,23.8,23.8,800.0,11.0117,11.0117,11.0117,11.0117,800.0
2005-12-09 13:25:00,23.8,23.8,23.8,23.8,800.0,11.0117,11.0117,11.0117,11.0117,800.0
2005-12-09 13:30:00,23.8,23.8,23.78,23.8,3300.0,11.0117,11.0117,11.0024,11.0117,3300.0
2005-12-09 13:35:00,23.8,23.81,23.79,23.79,7500.0,11.0117,11.0163,11.0071,11.0071,7500.0
2005-12-09 13:40:00,23.8,23.8,23.8,23.8,1300.0,11.0117,11.0117,11.0117,11.0117,1300.0
2005-12-09 13:45:00,23.8,23.81,23.77,23.77,800.0,11.0117,11.0163,10.9978,10.9978,800.0
2005-12-09 13:50:00,23.8,23.8,23.8,23.8,800.0,11.0117,11.0117,11.0117,11.0117,800.0
2005-12-09 13:55:00,23.77,23.77,23.77,23.77,1000.0,10.9978,10.9978,10.9978,10.9978,1000.0
2005-12-09 14:00:00,23.78,23.78,23.77,23.77,900.0,11.0024,11.0024,10.9978,10.9978,900.0
2005-12-09 14:05:00,23.77,23.77,23.77,23.77,2800.0,10.9978,10.9978,10.9978,10.9978,2800.0
2005-12-09 14:10:00,23.77,23.77,23.74,23.74,5100.0,10.9978,10.9978,10.9839,10.9839,5100.0
2005-12-09 14:15:00,23.75,23.75,23.68,23.7,4000.0,10.9886,10.9886,10.9562,10.9654,4000.0
2005-12-09 14:20:00,23.73,23.73,23.68,23.68,2200.0,10.9793,10.9793,10.9562,10.9562,2200.0
2005-12-09 14:25:00,23.69,23.71,23.69,23.71,3200.0,10.9608,10.9701,10.9608,10.9701,3200.0
2005-12-09 14:30:00,23.72,23.72,23.72,23.72,1800.0,10.9747,10.9747,10.9747,10.9747,1800.0
2005-12-09 14:35:00,23.71,23.71,23.6,23.6,4200.0,10.9701,10.9701,10.9192,10.9192,4200.0
2005-12-09 14:40:00,23.57,23.57,23.41,23.43,20200.0,10.9053,10.9053,10.8313,10.8405,20200.0
2005-12-09 14:45:00,23.44,23.47,23.42,23.46,4000.0,10.8451,10.859,10.8359,10.8544,4000.0
2005-12-09 14:50:00,23.48,23.5,23.46,23.5,4800.0,10.8636,10.8729,10.8544,10.8729,4800.0
2005-12-09 14:55:00,23.5,23.5,23.43,23.47,3700.0,10.8729,10.8729,10.8405,10.859,3700.0
2005-12-09 15:00:00,23.42,23.47,23.42,23.47,1800.0,10.8359,10.859,10.8359,10.859,1800.0
2005-12-09 15:05:00,23.43,23.47,23.41,23.41,3700.0,10.8405,10.859,10.8313,10.8313,3700.0
2005-12-09 15:10:00,23.41,23.44,23.41,23.42,4900.0,10.8313,10.8451,10.8313,10.8359,4900.0
2005-12-09 15:15:00,23.41,23.43,23.4,23.43,4900.0,10.8313,10.8405,10.8266,10.8405,4900.0
2005-12-09 15:20:00,23.43,23.43,23.43,23.43,500.0,10.8405,10.8405,10.8405,10.8405,500.0
2005-12-09 15:25:00,23.42,23.47,23.42,23.47,700.0,10.8359,10.859,10.8359,10.859,700.0
2005-12-09 15:30:00,23.47,23.47,23.47,23.47,0.0,10.859,10.859,10.859,10.859,0.0
2005-12-09 15:35:00,23.46,23.46,23.46,23.46,100.0,10.8544,10.8544,10.8544,10.8544,100.0
2005-12-09 15:40:00,23.43,23.43,23.43,23.43,100.0,10.8405,10.8405,10.8405,10.8405,100.0
2005-12-09 15:45:00,23.44,23.44,23.43,23.43,900.0,10.8451,10.8451,10.8405,10.8405,900.0
2005-12-09 15:50:00,23.43,23.44,23.43,23.44,400.0,10.8405,10.8451,10.8405,10.8451,400.0
2005-12-09 15:55:00,23.44,23.47,23.44,23.47,1000.0,10.8451,10.859,10.8451,10.859,1000.0
2005-12-12 09:30:00,23.57,23.57,23.57,23.57,1300.0,10.9053,10.9053,10.9053,10.9053,1300.0
2005-12-12 09:35:00,23.63,23.7,23.62,23.7,800.0,10.933,10.9654,10.9284,10.9654,800.0
2005-12-12 09:40:00,23.71,23.71,23.71,23.71,200.0,10.9701,10.9701,10.9701,10.9701,200.0
2005-12-12 09:45:00,23.72,23.82,23.72,23.82,1100.0,10.9747,11.021,10.9747,11.021,1100.0
2005-12-12 09:50:00,23.86,23.86,23.7,23.7,1400.0,11.0395,11.0395,10.9654,10.9654,1400.0
2005-12-12 09:55:00,23.7,23.7,23.7,23.7,300.0,10.9654,10.9654,10.9654,10.9654,300.0
2005-12-12 10:00:00,23.63,23.65,23.55,23.58,2000.0,10.933,10.9423,10.896,10.9099,2000.0
2005-12-12 10:05:00,23.59,23.59,23.59,23.59,300.0,10.9145,10.9145,10.9145,10.9145,300.0
2005-12-12 10:10:00,23.58,23.58,23.46,23.46,1200.0,10.9099,10.9099,10.8544,10.8544,1200.0
2005-12-12 10:15:00,23.47,23.52,23.47,23.51,1300.0,10.859,10.8821,10.859,10.8775,1300.0
2005-12-12 10:20:00,23.46,23.55,23.46,23.55,1700.0,10.8544,10.896,10.8544,10.896,1700.0
2005-12-12 10:25:00,23.55,23.55,23.55,23.55,0.0,10.896,10.896,10.896,10.896,0.0
2005-12-12 10:30:00,23.57,23.6,23.57,23.6,400.0,10.9053,10.9192,10.9053,10.9192,400.0
2005-12-12 10:35:00,23.59,23.61,23.59,23.6,1800.0,10.9145,10.9238,10.9145,10.9192,1800.0
2005-12-12 10:40:00,23.55,23.59,23.55,23.58,18300.0,10.896,10.9145,10.896,10.9099,18300.0
2005-12-12 10:45:00,23.58,23.58,23.58,23.58,0.0,10.9099,10.9099,10.9099,10.9099,0.0
2005-12-12 10:50:00,23.57,23.57,23.54,23.54,500.0,10.9053,10.9053,10.8914,10.8914,500.0
2005-12-12 10:55:00,23.47,23.48,23.47,23.48,500.0,10.859,10.8636,10.859,10.8636,500.0
2005-12-12 11:00:00,23.47,23.49,23.46,23.49,500.0,10.859,10.8683,10.8544,10.8683,500.0
2005-12-12 11:05:00,23.49,23.49,23.49,23.49,400.0,10.8683,10.8683,10.8683,10.8683,400.0
2005-12-12 11:10:00,23.48,23.54,23.48,23.53,500.0,10.8636,10.8914,10.8636,10.8868,500.0
2005-12-12 11:15:00,23.53,23.53,23.53,23.53,400.0,10.8868,10.8868,10.8868,10.8868,400.0
2005-12-12 11:20:00,23.53,23.53,23.53,23.53,0.0,10.8868,10.8868,10.8868,10.8868,0.0
2005-12-12 11:25:00,23.49,23.59,23.49,23.59,5900.0,10.8683,10.9145,10.8683,10.9145,5900.0
2005-12-12 11:30:00,23.54,23.54,23.54,23.54,200.0,10.8914,10.8914,10.8914,10.8914,200.0
2005-12-12 11:35:00,23.53,23.53,23.53,23.53,200.0,10.8868,10.8868,10.8868,10.8868,200.0
2005-12-12 11:40:00,23.53,23.54,23.53,23.54,1000.0,10.8868,10.8914,10.8868,10.8914,1000.0
2005-12-12 11:45:00,23.54,23.54,23.54,23.54,0.0,10.8914,10.8914,10.8914,10.8914,0.0
2005-12-12 11:50:00,23.52,23.52,23.52,23.52,400.0,10.8821,10.8821,10.8821,10.8821,400.0
2005-12-12 11:55:00,23.52,23.52,23.51,23.51,400.0,10.8821,10.8821,10.8775,10.8775,400.0
2005-12-12 12:00:00,23.51,23.51,23.51,23.51,0.0,10.8775,10.8775,10.8775,10.8775,0.0
2005-12-12 12:05:00,23.51,23.51,23.44,23.44,700.0,10.8775,10.8775,10.8451,10.8451,700.0
2005-12-12 12:10:00,23.45,23.45,23.45,23.45,200.0,10.8498,10.8498,10.8498,10.8498,200.0
2005-12-12 12:15:00,23.45,23.45,23.45,23.45,300.0,10.8498,10.8498,10.8498,10.8498,300.0
2005-12-12 12:20:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-12 12:25:00,23.46,23.46,23.46,23.46,600.0,10.8544,10.8544,10.8544,10.8544,600.0
2005-12-12 12:30:00,23.46,23.47,23.45,23.47,700.0,10.8544,10.859,10.8498,10.859,700.0
2005-12-12 12:35:00,23.47,23.47,23.47,23.47,700.0,10.859,10.859,10.859,10.859,700.0
2005-12-12 12:40:00,23.45,23.45,23.45,23.45,200.0,10.8498,10.8498,10.8498,10.8498,200.0
2005-12-12 12:45:00,23.46,23.46,23.46,23.46,100.0,10.8544,10.8544,10.8544,10.8544,100.0
2005-12-12 12:50:00,23.45,23.47,23.45,23.47,3300.0,10.8498,10.859,10.8498,10.859,3300.0
2005-12-12 12:55:00,23.47,23.47,23.47,23.47,0.0,10.859,10.859,10.859,10.859,0.0
2005-12-12 13:00:00,23.46,23.46,23.42,23.42,800.0,10.8544,10.8544,10.8359,10.8359,800.0
2005-12-12 13:05:00,23.42,23.42,23.42,23.42,17700.0,10.8359,10.8359,10.8359,10.8359,17700.0
2005-12-12 13:10:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-12 13:15:00,23.46,23.46,23.43,23.43,17500.0,10.8544,10.8544,10.8405,10.8405,17500.0
2005-12-12 13:20:00,23.44,23.44,23.44,23.44,300.0,10.8451,10.8451,10.8451,10.8451,300.0
2005-12-12 13:25:00,23.42,23.42,23.42,23.42,2000.0,10.8359,10.8359,10.8359,10.8359,2000.0
2005-12-12 13:30:00,23.42,23.42,23.42,23.42,100.0,10.8359,10.8359,10.8359,10.8359,100.0
2005-12-12 13:35:00,23.43,23.48,23.41,23.41,1000.0,10.8405,10.8636,10.8313,10.8313,1000.0
2005-12-12 13:40:00,23.41,23.41,23.41,23.41,0.0,10.8313,10.8313,10.8313,10.8313,0.0
2005-12-12 13:45:00,23.41,23.41,23.41,23.41,0.0,10.8313,10.8313,10.8313,10.8313,0.0
2005-12-12 13:50:00,23.43,23.43,23.42,23.42,200.0,10.8405,10.8405,10.8359,10.8359,200.0
2005-12-12 13:55:00,23.44,23.44,23.44,23.44,300.0,10.8451,10.8451,10.8451,10.8451,300.0
2005-12-12 14:00:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-12 14:05:00,23.45,23.45,23.45,23.45,0.0,10.8498,10.8498,10.8498,10.8498,0.0
2005-12-12 14:10:00,23.45,23.49,23.45,23.49,300.0,10.8498,10.8683,10.8498,10.8683,300.0
2005-12-12 14:15:00,23.44,23.45,23.44,23.45,300.0,10.8451,10.8498,10.8451,10.8498,300.0
2005-12-12 14:20:00,23.45,23.48,23.45,23.48,900.0,10.8498,10.8636,10.8498,10.8636,900.0
2005-12-12 14:25:00,23.48,23.49,23.48,23.49,1200.0,10.8636,10.8683,10.8636,10.8683,1200.0
2005-12-12 14:30:00,23.47,23.49,23.46,23.49,1100.0,10.859,10.8683,10.8544,10.8683,1100.0
2005-12-12 14:35:00,23.49,23.5,23.49,23.5,2400.0,10.8683,10.8729,10.8683,10.8729,2400.0
2005-12-12 14:40:00,23.5,23.5,23.5,23.5,1100.0,10.8729,10.8729,10.8729,10.8729,1100.0
2005-12-12 14:45:00,23.46,23.49,23.45,23.46,1300.0,10.8544,10.8683,10.8498,10.8544,1300.0
2005-12-12 14:50:00,23.47,23.47,23.47,23.47,400.0,10.859,10.859,10.859,10.859,400.0
2005-12-12 14:55:00,23.47,23.49,23.47,23.47,500.0,10.859,10.8683,10.859,10.859,500.0
2005-12-12 15:00:00,23.49,23.49,23.43,23.43,1600.0,10.8683,10.8683,10.8405,10.8405,1600.0
2005-12-12 15:05:00,23.47,23.47,23.47,23.47,100.0,10.859,10.859,10.859,10.859,100.0
2005-12-12 15:10:00,23.47,23.47,23.46,23.46,400.0,10.859,10.859,10.8544,10.8544,400.0
2005-12-12 15:15:00,23.47,23.47,23.47,23.47,200.0,10.859,10.859,10.859,10.859,200.0
2005-12-12 15:20:00,23.46,23.46,23.46,23.46,100.0,10.8544,10.8544,10.8544,10.8544,100.0
2005-12-12 15:25:00,23.47,23.47,23.47,23.47,900.0,10.859,10.859,10.859,10.859,900.0
2005-12-12 15:30:00,23.45,23.47,23.45,23.46,900.0,10.8498,10.859,10.8498,10.8544,900.0
2005-12-12 15:35:00,23.46,23.46,23.45,23.45,400.0,10.8544,10.8544,10.8498,10.8498,400.0
2005-12-12 15:40:00,23.45,23.45,23.41,23.45,4700.0,10.8498,10.8498,10.8313,10.8498,4700.0
2005-12-12 15:45:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-12 15:50:00,23.43,23.43,23.36,23.42,2200.0,10.8405,10.8405,10.8081,10.8359,2200.0
2005-12-12 15:55:00,23.48,23.48,23.41,23.43,15500.0,10.8636,10.8636,10.8313,10.8405,15500.0
2005-12-13 09:30:00,23.47,23.52,23.47,23.52,1900.0,10.859,10.8821,10.859,10.8821,1900.0
2005-12-13 09:35:00,23.57,23.8,23.57,23.8,1500.0,10.9053,11.0117,10.9053,11.0117,1500.0
2005-12-13 09:40:00,23.83,23.85,23.83,23.85,600.0,11.0256,11.0348,11.0256,11.0348,600.0
2005-12-13 09:45:00,23.86,23.92,23.86,23.9,700.0,11.0395,11.0672,11.0395,11.058,700.0
2005-12-13 09:50:00,23.9,23.91,23.9,23.91,500.0,11.058,11.0626,11.058,11.0626,500.0
2005-12-13 09:55:00,23.91,23.91,23.89,23.9,700.0,11.0626,11.0626,11.0533,11.058,700.0
2005-12-13 10:00:00,23.9,23.9,23.9,23.9,300.0,11.058,11.058,11.058,11.058,300.0
2005-12-13 10:05:00,23.85,23.89,23.85,23.89,2200.0,11.0348,11.0533,11.0348,11.0533,2200.0
2005-12-13 10:10:00,23.89,23.89,23.89,23.89,0.0,11.0533,11.0533,11.0533,11.0533,0.0
2005-12-13 10:15:00,23.89,23.89,23.84,23.85,900.0,11.0533,11.0533,11.0302,11.0348,900.0
2005-12-13 10:20:00,23.86,23.86,23.82,23.83,2500.0,11.0395,11.0395,11.021,11.0256,2500.0
2005-12-13 10:25:00,23.83,23.83,23.83,23.83,0.0,11.0256,11.0256,11.0256,11.0256,0.0
2005-12-13 10:30:00,23.82,23.82,23.82,23.82,600.0,11.021,11.021,11.021,11.021,600.0
2005-12-13 10:35:00,23.79,23.79,23.76,23.76,1500.0,11.0071,11.0071,10.9932,10.9932,1500.0
2005-12-13 10:40:00,23.74,23.74,23.74,23.74,200.0,10.9839,10.9839,10.9839,10.9839,200.0
2005-12-13 10:45:00,23.74,23.74,23.74,23.74,1100.0,10.9839,10.9839,10.9839,10.9839,1100.0
2005-12-13 10:50:00,23.72,23.72,23.71,23.71,1100.0,10.9747,10.9747,10.9701,10.9701,1100.0
2005-12-13 10:55:00,23.7,23.7,23.68,23.68,700.0,10.9654,10.9654,10.9562,10.9562,700.0
2005-12-13 11:00:00,23.69,23.69,23.67,23.67,1100.0,10.9608,10.9608,10.9515,10.9515,1100.0
2005-12-13 11:05:00,23.67,23.67,23.67,23.67,0.0,10.9515,10.9515,10.9515,10.9515,0.0
2005-12-13 11:10:00,23.66,23.66,23.66,23.66,100.0,10.9469,10.9469,10.9469,10.9469,100.0
2005-12-13 11:15:00,23.66,23.66,23.66,23.66,100.0,10.9469,10.9469,10.9469,10.9469,100.0
2005-12-13 11:20:00,23.62,23.63,23.62,23.63,1400.0,10.9284,10.933,10.9284,10.933,1400.0
2005-12-13 11:25:00,23.6,23.61,23.6,23.6,1800.0,10.9192,10.9238,10.9192,10.9192,1800.0
2005-12-13 11:30:00,23.59,23.6,23.59,23.6,600.0,10.9145,10.9192,10.9145,10.9192,600.0
2005-12-13 11:35:00,23.6,23.6,23.57,23.6,500.0,10.9192,10.9192,10.9053,10.9192,500.0
2005-12-13 11:40:00,23.59,23.59,23.59,23.59,200.0,10.9145,10.9145,10.9145,10.9145,200.0
2005-12-13 11:45:00,23.59,23.59,23.59,23.59,300.0,10.9145,10.9145,10.9145,10.9145,300.0
2005-12-13 11:50:00,23.59,23.59,23.59,23.59,700.0,10.9145,10.9145,10.9145,10.9145,700.0
2005-12-13 11:55:00,23.59,23.59,23.59,23.59,500.0,10.9145,10.9145,10.9145,10.9145,500.0
2005-12-13 12:00:00,23.59,23.59,23.56,23.56,900.0,10.9145,10.9145,10.9007,10.9007,900.0
2005-12-13 12:05:00,23.56,23.56,23.56,23.56,400.0,10.9007,10.9007,10.9007,10.9007,400.0
2005-12-13 12:10:00,23.56,23.56,23.56,23.56,400.0,10.9007,10.9007,10.9007,10.9007,400.0
2005-12-13 12:15:00,23.56,23.56,23.56,23.56,1100.0,10.9007,10.9007,10.9007,10.9007,1100.0
2005-12-13 12:20:00,23.56,23.56,23.56,23.56,0.0,10.9007,10.9007,10.9007,10.9007,0.0
2005-12-13 12:25:00,23.51,23.51,23.5,23.5,1300.0,10.8775,10.8775,10.8729,10.8729,1300.0
2005-12-13 12:30:00,23.5,23.5,23.5,23.5,700.0,10.8729,10.8729,10.8729,10.8729,700.0
2005-12-13 12:35:00,23.5,23.5,23.5,23.5,200.0,10.8729,10.8729,10.8729,10.8729,200.0
2005-12-13 12:40:00,23.5,23.5,23.5,23.5,0.0,10.8729,10.8729,10.8729,10.8729,0.0
2005-12-13 12:45:00,23.5,23.5,23.5,23.5,400.0,10.8729,10.8729,10.8729,10.8729,400.0
2005-12-13 12:50:00,23.5,23.5,23.5,23.5,700.0,10.8729,10.8729,10.8729,10.8729,700.0
2005-12-13 12:55:00,23.5,23.5,23.5,23.5,500.0,10.8729,10.8729,10.8729,10.8729,500.0
2005-12-13 13:00:00,23.49,23.49,23.44,23.44,400.0,10.8683,10.8683,10.8451,10.8451,400.0
2005-12-13 13:05:00,23.44,23.44,23.44,23.44,400.0,10.8451,10.8451,10.8451,10.8451,400.0
2005-12-13 13:10:00,23.44,23.44,23.44,23.44,0.0,10.8451,10.8451,10.8451,10.8451,0.0
2005-12-13 13:15:00,23.44,23.44,23.44,23.44,600.0,10.8451,10.8451,10.8451,10.8451,600.0
2005-12-13 13:20:00,23.44,23.44,23.44,23.44,500.0,10.8451,10.8451,10.8451,10.8451,500.0
2005-12-13 13:25:00,23.43,23.43,23.43,23.43,1500.0,10.8405,10.8405,10.8405,10.8405,1500.0
2005-12-13 13:30:00,23.43,23.43,23.43,23.43,400.0,10.8405,10.8405,10.8405,10.8405,400.0
2005-12-13 13:35:00,23.42,23.43,23.42,23.43,5300.0,10.8359,10.8405,10.8359,10.8405,5300.0
2005-12-13 13:40:00,23.43,23.43,23.43,23.43,0.0,10.8405,10.8405,10.8405,10.8405,0.0
2005-12-13 13:45:00,23.43,23.44,23.43,23.44,600.0,10.8405,10.8451,10.8405,10.8451,600.0
2005-12-13 13:50:00,23.44,23.44,23.43,23.43,800.0,10.8451,10.8451,10.8405,10.8405,800.0
2005-12-13 13:55:00,23.41,23.43,23.41,23.43,6500.0,10.8313,10.8405,10.8313,10.8405,6500.0
2005-12-13 14:00:00,23.42,23.43,23.41,23.43,4200.0,10.8359,10.8405,10.8313,10.8405,4200.0
2005-12-13 14:05:00,23.43,23.43,23.43,23.43,300.0,10.8405,10.8405,10.8405,10.8405,300.0
2005-12-13 14:10:00,23.44,23.44,23.44,23.44,1600.0,10.8451,10.8451,10.8451,10.8451,1600.0
2005-12-13 14:15:00,23.43,23.45,23.42,23.45,4300.0,10.8405,10.8498,10.8359,10.8498,4300.0
2005-12-13 14:20:00,23.48,23.5,23.48,23.5,4500.0,10.8636,10.8729,10.8636,10.8729,4500.0
2005-12-13 14:25:00,23.5,23.5,23.46,23.48,2200.0,10.8729,10.8729,10.8544,10.8636,2200.0
2005-12-13 14:30:00,23.48,23.49,23.46,23.46,600.0,10.8636,10.8683,10.8544,10.8544,600.0
2005-12-13 14:35:00,23.46,23.46,23.46,23.46,100.0,10.8544,10.8544,10.8544,10.8544,100.0
2005-12-13 14:40:00,23.47,23.47,23.43,23.45,3900.0,10.859,10.859,10.8405,10.8498,3900.0
2005-12-13 14:45:00,23.45,23.45,23.43,23.44,1600.0,10.8498,10.8498,10.8405,10.8451,1600.0
2005-12-13 14:50:00,23.44,23.44,23.44,23.44,400.0,10.8451,10.8451,10.8451,10.8451,400.0
2005-12-13 14:55:00,23.48,23.48,23.48,23.48,1700.0,10.8636,10.8636,10.8636,10.8636,1700.0
2005-12-13 15:00:00,23.46,23.46,23.46,23.46,1000.0,10.8544,10.8544,10.8544,10.8544,1000.0
2005-12-13 15:05:00,23.45,23.45,23.45,23.45,600.0,10.8498,10.8498,10.8498,10.8498,600.0
2005-12-13 15:10:00,23.46,23.47,23.43,23.47,2700.0,10.8544,10.859,10.8405,10.859,2700.0
2005-12-13 15:15:00,23.47,23.47,23.43,23.43,1100.0,10.859,10.859,10.8405,10.8405,1100.0
2005-12-13 15:20:00,23.44,23.46,23.44,23.46,1100.0,10.8451,10.8544,10.8451,10.8544,1100.0
2005-12-13 15:25:00,23.46,23.46,23.46,23.46,300.0,10.8544,10.8544,10.8544,10.8544,300.0
2005-12-13 15:30:00,23.46,23.47,23.46,23.47,4000.0,10.8544,10.859,10.8544,10.859,4000.0
2005-12-13 15:35:00,23.47,23.47,23.43,23.43,3100.0,10.859,10.859,10.8405,10.8405,3100.0
2005-12-13 15:40:00,23.44,23.47,23.44,23.47,3100.0,10.8451,10.859,10.8451,10.859,3100.0
2005-12-13 15:45:00,23.47,23.47,23.47,23.47,200.0,10.859,10.859,10.859,10.859,200.0
2005-12-13 15:50:00,23.46,23.46,23.46,23.46,1300.0,10.8544,10.8544,10.8544,10.8544,1300.0
2005-12-13 15:55:00,23.44,23.44,23.43,23.43,7700.0,10.8451,10.8451,10.8405,10.8405,7700.0
2005-12-14 09:30:00,23.36,23.43,23.36,23.43,5200.0,10.8081,10.8405,10.8081,10.8405,5200.0
2005-12-14 09:35:00,23.44,23.48,23.44,23.48,200.0,10.8451,10.8636,10.8451,10.8636,200.0
2005-12-14 09:40:00,23.49,23.57,23.49,23.57,1600.0,10.8683,10.9053,10.8683,10.9053,1600.0
2005-12-14 09:45:00,23.57,23.57,23.56,23.56,1300.0,10.9053,10.9053,10.9007,10.9007,1300.0
2005-12-14 09:50:00,23.49,23.49,23.49,23.49,900.0,10.8683,10.8683,10.8683,10.8683,900.0
2005-12-14 09:55:00,23.49,23.49,23.49,23.49,0.0,10.8683,10.8683,10.8683,10.8683,0.0
2005-12-14 10:00:00,23.49,23.54,23.49,23.54,900.0,10.8683,10.8914,10.8683,10.8914,900.0
2005-12-14 10:05:00,23.5,23.5,23.44,23.49,900.0,10.8729,10.8729,10.8451,10.8683,900.0
2005-12-14 10:10:00,23.49,23.49,23.49,23.49,0.0,10.8683,10.8683,10.8683,10.8683,0.0
2005-12-14 10:15:00,23.48,23.49,23.43,23.43,1200.0,10.8636,10.8683,10.8405,10.8405,1200.0
2005-12-14 10:20:00,23.43,23.47,23.42,23.42,800.0,10.8405,10.859,10.8359,10.8359,800.0
2005-12-14 10:25:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-14 10:30:00,23.42,23.42,23.41,23.41,70100.0,10.8359,10.8359,10.8313,10.8313,70100.0
2005-12-14 10:35:00,23.46,23.46,23.44,23.44,1300.0,10.8544,10.8544,10.8451,10.8451,1300.0
2005-12-14 10:40:00,23.41,23.41,23.41,23.41,1100.0,10.8313,10.8313,10.8313,10.8313,1100.0
2005-12-14 10:45:00,23.41,23.41,23.41,23.41,5800.0,10.8313,10.8313,10.8313,10.8313,5800.0
2005-12-14 10:50:00,23.41,23.42,23.4,23.41,17600.0,10.8313,10.8359,10.8266,10.8313,17600.0
2005-12-14 10:55:00,23.41,23.41,23.39,23.41,10900.0,10.8313,10.8313,10.822,10.8313,10900.0
2005-12-14 11:00:00,23.4,23.4,23.36,23.36,1000.0,10.8266,10.8266,10.8081,10.8081,1000.0
2005-12-14 11:05:00,23.33,23.33,23.33,23.33,600.0,10.7942,10.7942,10.7942,10.7942,600.0
2005-12-14 11:10:00,23.33,23.35,23.31,23.31,600.0,10.7942,10.8035,10.785,10.785,600.0
2005-12-14 11:15:00,23.32,23.36,23.32,23.36,500.0,10.7896,10.8081,10.7896,10.8081,500.0
2005-12-14 11:20:00,23.32,23.34,23.32,23.32,500.0,10.7896,10.7989,10.7896,10.7896,500.0
2005-12-14 11:25:00,23.34,23.34,23.32,23.33,600.0,10.7989,10.7989,10.7896,10.7942,600.0
2005-12-14 11:30:00,23.33,23.33,23.33,23.33,100.0,10.7942,10.7942,10.7942,10.7942,100.0
2005-12-14 11:35:00,23.31,23.34,23.31,23.34,1600.0,10.785,10.7989,10.785,10.7989,1600.0
2005-12-14 11:40:00,23.34,23.34,23.34,23.34,0.0,10.7989,10.7989,10.7989,10.7989,0.0
2005-12-14 11:45:00,23.33,23.33,23.33,23.33,400.0,10.7942,10.7942,10.7942,10.7942,400.0
2005-12-14 11:50:00,23.35,23.39,23.35,23.39,2200.0,10.8035,10.822,10.8035,10.822,2200.0
2005-12-14 11:55:00,23.38,23.38,23.38,23.38,200.0,10.8174,10.8174,10.8174,10.8174,200.0
2005-12-14 12:00:00,23.35,23.36,23.35,23.36,500.0,10.8035,10.8081,10.8035,10.8081,500.0
2005-12-14 12:05:00,23.36,23.36,23.36,23.36,0.0,10.8081,10.8081,10.8081,10.8081,0.0
2005-12-14 12:10:00,23.36,23.36,23.36,23.36,600.0,10.8081,10.8081,10.8081,10.8081,600.0
2005-12-14 12:15:00,23.37,23.37,23.37,23.37,1000.0,10.8127,10.8127,10.8127,10.8127,1000.0
2005-12-14 12:20:00,23.35,23.35,23.35,23.35,100.0,10.8035,10.8035,10.8035,10.8035,100.0
2005-12-14 12:25:00,23.38,23.38,23.38,23.38,400.0,10.8174,10.8174,10.8174,10.8174,400.0
2005-12-14 12:30:00,23.38,23.38,23.38,23.38,0.0,10.8174,10.8174,10.8174,10.8174,0.0
2005-12-14 12:35:00,23.38,23.39,23.38,23.39,2000.0,10.8174,10.822,10.8174,10.822,2000.0
2005-12-14 12:40:00,23.39,23.39,23.39,23.39,400.0,10.822,10.822,10.822,10.822,400.0
2005-12-14 12:45:00,23.36,23.39,23.36,23.39,600.0,10.8081,10.822,10.8081,10.822,600.0
2005-12-14 12:50:00,23.34,23.37,23.34,23.37,1300.0,10.7989,10.8127,10.7989,10.8127,1300.0
2005-12-14 12:55:00,23.37,23.38,23.35,23.38,700.0,10.8127,10.8174,10.8035,10.8174,700.0
2005-12-14 13:00:00,23.38,23.38,23.38,23.38,400.0,10.8174,10.8174,10.8174,10.8174,400.0
2005-12-14 13:05:00,23.38,23.42,23.38,23.39,4700.0,10.8174,10.8359,10.8174,10.822,4700.0
2005-12-14 13:10:00,23.39,23.39,23.39,23.39,2100.0,10.822,10.822,10.822,10.822,2100.0
2005-12-14 13:15:00,23.39,23.39,23.37,23.37,800.0,10.822,10.822,10.8127,10.8127,800.0
2005-12-14 13:20:00,23.36,23.39,23.36,23.39,800.0,10.8081,10.822,10.8081,10.822,800.0
2005-12-14 13:25:00,23.39,23.39,23.38,23.38,1200.0,10.822,10.822,10.8174,10.8174,1200.0
2005-12-14 13:30:00,23.39,23.39,23.39,23.39,1000.0,10.822,10.822,10.822,10.822,1000.0
2005-12-14 13:35:00,23.39,23.39,23.39,23.39,400.0,10.822,10.822,10.822,10.822,400.0
2005-12-14 13:40:00,23.39,23.4,23.39,23.4,3000.0,10.822,10.8266,10.822,10.8266,3000.0
2005-12-14 13:45:00,23.4,23.4,23.39,23.39,1000.0,10.8266,10.8266,10.822,10.822,1000.0
2005-12-14 13:50:00,23.39,23.39,23.39,23.39,5200.0,10.822,10.822,10.822,10.822,5200.0
2005-12-14 13:55:00,23.39,23.39,23.38,23.39,1100.0,10.822,10.822,10.8174,10.822,1100.0
2005-12-14 14:00:00,23.39,23.39,23.38,23.39,2100.0,10.822,10.822,10.8174,10.822,2100.0
2005-12-14 14:05:00,23.39,23.39,23.39,23.39,6000.0,10.822,10.822,10.822,10.822,6000.0
2005-12-14 14:10:00,23.39,23.39,23.39,23.39,18700.0,10.822,10.822,10.822,10.822,18700.0
2005-12-14 14:15:00,23.39,23.4,23.39,23.39,1100.0,10.822,10.8266,10.822,10.822,1100.0
2005-12-14 14:20:00,23.39,23.4,23.39,23.4,2500.0,10.822,10.8266,10.822,10.8266,2500.0
2005-12-14 14:25:00,23.4,23.4,23.4,23.4,1800.0,10.8266,10.8266,10.8266,10.8266,1800.0
2005-12-14 14:30:00,23.4,23.4,23.39,23.4,800.0,10.8266,10.8266,10.822,10.8266,800.0
2005-12-14 14:35:00,23.35,23.4,23.35,23.4,1100.0,10.8035,10.8266,10.8035,10.8266,1100.0
2005-12-14 14:40:00,23.4,23.4,23.38,23.38,600.0,10.8266,10.8266,10.8174,10.8174,600.0
2005-12-14 14:45:00,23.38,23.39,23.27,23.39,8400.0,10.8174,10.822,10.7665,10.822,8400.0
2005-12-14 14:50:00,23.39,23.4,23.38,23.4,700.0,10.822,10.8266,10.8174,10.8266,700.0
2005-12-14 14:55:00,23.4,23.4,23.4,23.4,0.0,10.8266,10.8266,10.8266,10.8266,0.0
2005-12-14 15:00:00,23.45,23.45,23.37,23.37,1900.0,10.8498,10.8498,10.8127,10.8127,1900.0
2005-12-14 15:05:00,23.37,23.39,23.37,23.39,3400.0,10.8127,10.822,10.8127,10.822,3400.0
2005-12-14 15:10:00,23.39,23.4,23.39,23.39,1500.0,10.822,10.8266,10.822,10.822,1500.0
2005-12-14 15:15:00,23.39,23.39,23.39,23.39,600.0,10.822,10.822,10.822,10.822,600.0
2005-12-14 15:20:00,23.39,23.4,23.37,23.37,1900.0,10.822,10.8266,10.8127,10.8127,1900.0
2005-12-14 15:25:00,23.38,23.39,23.38,23.39,3300.0,10.8174,10.822,10.8174,10.822,3300.0
2005-12-14 15:30:00,23.36,23.39,23.36,23.39,9100.0,10.8081,10.822,10.8081,10.822,9100.0
2005-12-14 15:35:00,23.39,23.39,23.39,23.39,100.0,10.822,10.822,10.822,10.822,100.0
2005-12-14 15:40:00,23.39,23.39,23.33,23.33,5000.0,10.822,10.822,10.7942,10.7942,5000.0
2005-12-14 15:45:00,23.33,23.33,23.3,23.31,2600.0,10.7942,10.7942,10.7804,10.785,2600.0
2005-12-14 15:50:00,23.31,23.42,23.31,23.42,38000.0,10.785,10.8359,10.785,10.8359,38000.0
2005-12-14 15:55:00,23.42,23.44,23.34,23.34,27800.0,10.8359,10.8451,10.7989,10.7989,27800.0
2005-12-15 09:30:00,23.41,23.45,23.41,23.43,2300.0,10.8313,10.8498,10.8313,10.8405,2300.0
2005-12-15 09:35:00,23.45,23.45,23.44,23.44,1000.0,10.8498,10.8498,10.8451,10.8451,1000.0
2005-12-15 09:40:00,23.44,23.47,23.44,23.47,700.0,10.8451,10.859,10.8451,10.859,700.0
2005-12-15 09:45:00,23.43,23.43,23.42,23.42,1000.0,10.8405,10.8405,10.8359,10.8359,1000.0
2005-12-15 09:50:00,23.43,23.48,23.43,23.46,3000.0,10.8405,10.8636,10.8405,10.8544,3000.0
2005-12-15 09:55:00,23.45,23.45,23.43,23.43,3200.0,10.8498,10.8498,10.8405,10.8405,3200.0
2005-12-15 10:00:00,23.43,23.44,23.43,23.43,3600.0,10.8405,10.8451,10.8405,10.8405,3600.0
2005-12-15 10:05:00,23.43,23.45,23.43,23.44,2500.0,10.8405,10.8498,10.8405,10.8451,2500.0
2005-12-15 10:10:00,23.42,23.45,23.42,23.42,3600.0,10.8359,10.8498,10.8359,10.8359,3600.0
2005-12-15 10:15:00,23.43,23.43,23.41,23.41,300.0,10.8405,10.8405,10.8313,10.8313,300.0
2005-12-15 10:20:00,23.42,23.45,23.42,23.45,2100.0,10.8359,10.8498,10.8359,10.8498,2100.0
2005-12-15 10:25:00,23.45,23.46,23.45,23.46,3000.0,10.8498,10.8544,10.8498,10.8544,3000.0
2005-12-15 10:30:00,23.47,23.47,23.46,23.46,2100.0,10.859,10.859,10.8544,10.8544,2100.0
2005-12-15 10:35:00,23.48,23.48,23.45,23.45,3700.0,10.8636,10.8636,10.8498,10.8498,3700.0
2005-12-15 10:40:00,23.46,23.49,23.46,23.49,1400.0,10.8544,10.8683,10.8544,10.8683,1400.0
2005-12-15 10:45:00,23.5,23.5,23.49,23.49,1400.0,10.8729,10.8729,10.8683,10.8683,1400.0
2005-12-15 10:50:00,23.49,23.51,23.49,23.49,2200.0,10.8683,10.8775,10.8683,10.8683,2200.0
2005-12-15 10:55:00,23.51,23.57,23.51,23.53,3700.0,10.8775,10.9053,10.8775,10.8868,3700.0
2005-12-15 11:00:00,23.51,23.51,23.51,23.51,1500.0,10.8775,10.8775,10.8775,10.8775,1500.0
2005-12-15 11:05:00,23.52,23.53,23.52,23.53,600.0,10.8821,10.8868,10.8821,10.8868,600.0
2005-12-15 11:10:00,23.53,23.54,23.52,23.52,5300.0,10.8868,10.8914,10.8821,10.8821,5300.0
2005-12-15 11:15:00,23.51,23.51,23.45,23.47,1700.0,10.8775,10.8775,10.8498,10.859,1700.0
2005-12-15 11:20:00,23.48,23.5,23.47,23.5,1400.0,10.8636,10.8729,10.859,10.8729,1400.0
2005-12-15 11:25:00,23.51,23.52,23.5,23.5,2000.0,10.8775,10.8821,10.8729,10.8729,2000.0
2005-12-15 11:30:00,23.52,23.52,23.45,23.45,3600.0,10.8821,10.8821,10.8498,10.8498,3600.0
2005-12-15 11:35:00,23.47,23.47,23.47,23.47,300.0,10.859,10.859,10.859,10.859,300.0
2005-12-15 11:40:00,23.47,23.51,23.47,23.51,3100.0,10.859,10.8775,10.859,10.8775,3100.0
2005-12-15 11:45:00,23.5,23.5,23.5,23.5,900.0,10.8729,10.8729,10.8729,10.8729,900.0
2005-12-15 11:50:00,23.47,23.47,23.46,23.46,3400.0,10.859,10.859,10.8544,10.8544,3400.0
2005-12-15 11:55:00,23.47,23.5,23.47,23.5,1100.0,10.859,10.8729,10.859,10.8729,1100.0
2005-12-15 12:00:00,23.5,23.5,23.5,23.5,900.0,10.8729,10.8729,10.8729,10.8729,900.0
2005-12-15 12:05:00,23.5,23.5,23.47,23.47,2700.0,10.8729,10.8729,10.859,10.859,2700.0
2005-12-15 12:10:00,23.49,23.54,23.49,23.54,1200.0,10.8683,10.8914,10.8683,10.8914,1200.0
2005-12-15 12:15:00,23.56,23.56,23.53,23.54,3600.0,10.9007,10.9007,10.8868,10.8914,3600.0
2005-12-15 12:20:00,23.53,23.53,23.52,23.52,2100.0,10.8868,10.8868,10.8821,10.8821,2100.0
2005-12-15 12:25:00,23.49,23.52,23.49,23.52,400.0,10.8683,10.8821,10.8683,10.8821,400.0
2005-12-15 12:30:00,23.52,23.52,23.52,23.52,0.0,10.8821,10.8821,10.8821,10.8821,0.0
2005-12-15 12:35:00,23.53,23.53,23.53,23.53,300.0,10.8868,10.8868,10.8868,10.8868,300.0
2005-12-15 12:40:00,23.55,23.62,23.55,23.62,2200.0,10.896,10.9284,10.896,10.9284,2200.0
2005-12-15 12:45:00,23.62,23.67,23.57,23.59,6000.0,10.9284,10.9515,10.9053,10.9145,6000.0
2005-12-15 12:50:00,23.59,23.59,23.59,23.59,500.0,10.9145,10.9145,10.9145,10.9145,500.0
2005-12-15 12:55:00,23.59,23.59,23.59,23.59,300.0,10.9145,10.9145,10.9145,10.9145,300.0
2005-12-15 13:00:00,23.6,23.69,23.6,23.69,1300.0,10.9192,10.9608,10.9192,10.9608,1300.0
2005-12-15 13:05:00,23.68,23.68,23.63,23.66,2400.0,10.9562,10.9562,10.933,10.9469,2400.0
2005-12-15 13:10:00,23.65,23.66,23.64,23.64,1500.0,10.9423,10.9469,10.9377,10.9377,1500.0
2005-12-15 13:15:00,23.64,23.65,23.61,23.61,3600.0,10.9377,10.9423,10.9238,10.9238,3600.0
2005-12-15 13:20:00,23.56,23.57,23.56,23.57,2700.0,10.9007,10.9053,10.9007,10.9053,2700.0
2005-12-15 13:25:00,23.57,23.57,23.57,23.57,1000.0,10.9053,10.9053,10.9053,10.9053,1000.0
2005-12-15 13:30:00,23.57,23.57,23.57,23.57,1600.0,10.9053,10.9053,10.9053,10.9053,1600.0
2005-12-15 13:35:00,23.58,23.62,23.58,23.62,2300.0,10.9099,10.9284,10.9099,10.9284,2300.0
2005-12-15 13:40:00,23.62,23.62,23.61,23.61,1800.0,10.9284,10.9284,10.9238,10.9238,1800.0
2005-12-15 13:45:00,23.62,23.62,23.59,23.59,2300.0,10.9284,10.9284,10.9145,10.9145,2300.0
2005-12-15 13:50:00,23.58,23.58,23.49,23.49,4300.0,10.9099,10.9099,10.8683,10.8683,4300.0
2005-12-15 13:55:00,23.49,23.49,23.48,23.48,300.0,10.8683,10.8683,10.8636,10.8636,300.0
2005-12-15 14:00:00,23.49,23.49,23.49,23.49,2900.0,10.8683,10.8683,10.8683,10.8683,2900.0
2005-12-15 14:05:00,23.49,23.5,23.49,23.5,3000.0,10.8683,10.8729,10.8683,10.8729,3000.0
2005-12-15 14:10:00,23.5,23.5,23.48,23.48,3300.0,10.8729,10.8729,10.8636,10.8636,3300.0
2005-12-15 14:15:00,23.48,23.48,23.48,23.48,0.0,10.8636,10.8636,10.8636,10.8636,0.0
2005-12-15 14:20:00,23.48,23.49,23.48,23.49,4000.0,10.8636,10.8683,10.8636,10.8683,4000.0
2005-12-15 14:25:00,23.48,23.49,23.48,23.49,1300.0,10.8636,10.8683,10.8636,10.8683,1300.0
2005-12-15 14:30:00,23.49,23.49,23.49,23.49,3400.0,10.8683,10.8683,10.8683,10.8683,3400.0
2005-12-15 14:35:00,23.49,23.5,23.49,23.5,1600.0,10.8683,10.8729,10.8683,10.8729,1600.0
2005-12-15 14:40:00,23.5,23.5,23.5,23.5,3000.0,10.8729,10.8729,10.8729,10.8729,3000.0
2005-12-15 14:45:00,23.5,23.5,23.48,23.49,2500.0,10.8729,10.8729,10.8636,10.8683,2500.0
2005-12-15 14:50:00,23.49,23.5,23.48,23.5,3900.0,10.8683,10.8729,10.8636,10.8729,3900.0
2005-12-15 14:55:00,23.5,23.5,23.45,23.47,2100.0,10.8729,10.8729,10.8498,10.859,2100.0
2005-12-15 15:00:00,23.44,23.45,23.42,23.43,9400.0,10.8451,10.8498,10.8359,10.8405,9400.0
2005-12-15 15:05:00,23.44,23.51,23.44,23.49,6100.0,10.8451,10.8775,10.8451,10.8683,6100.0
2005-12-15 15:10:00,23.49,23.49,23.49,23.49,2000.0,10.8683,10.8683,10.8683,10.8683,2000.0
2005-12-15 15:15:00,23.49,23.5,23.49,23.49,4100.0,10.8683,10.8729,10.8683,10.8683,4100.0
2005-12-15 15:20:00,23.49,23.49,23.49,23.49,3100.0,10.8683,10.8683,10.8683,10.8683,3100.0
2005-12-15 15:25:00,23.49,23.49,23.49,23.49,2300.0,10.8683,10.8683,10.8683,10.8683,2300.0
2005-12-15 15:30:00,23.49,23.5,23.49,23.5,3000.0,10.8683,10.8729,10.8683,10.8729,3000.0
2005-12-15 15:35:00,23.5,23.5,23.5,23.5,2800.0,10.8729,10.8729,10.8729,10.8729,2800.0
2005-12-15 15:40:00,23.5,23.5,23.5,23.5,3300.0,10.8729,10.8729,10.8729,10.8729,3300.0
2005-12-15 15:45:00,23.5,23.53,23.5,23.53,9500.0,10.8729,10.8868,10.8729,10.8868,9500.0
2005-12-15 15:50:00,23.52,23.52,23.49,23.5,4300.0,10.8821,10.8821,10.8683,10.8729,4300.0
2005-12-15 15:55:00,23.5,23.51,23.44,23.51,3500.0,10.8729,10.8775,10.8451,10.8775,3500.0
2005-12-16 09:30:00,23.51,23.51,23.51,23.51,52800.0,10.8775,10.8775,10.8775,10.8775,52800.0
2005-12-16 09:35:00,23.51,23.62,23.51,23.62,2100.0,10.8775,10.9284,10.8775,10.9284,2100.0
2005-12-16 09:40:00,23.65,23.68,23.65,23.66,400.0,10.9423,10.9562,10.9423,10.9469,400.0
2005-12-16 09:45:00,23.67,23.67,23.67,23.67,100.0,10.9515,10.9515,10.9515,10.9515,100.0
2005-12-16 09:50:00,23.67,23.67,23.67,23.67,100.0,10.9515,10.9515,10.9515,10.9515,100.0
2005-12-16 09:55:00,23.67,23.67,23.67,23.67,0.0,10.9515,10.9515,10.9515,10.9515,0.0
2005-12-16 10:00:00,23.6,23.6,23.6,23.6,100.0,10.9192,10.9192,10.9192,10.9192,100.0
2005-12-16 10:05:00,23.6,23.6,23.6,23.6,0.0,10.9192,10.9192,10.9192,10.9192,0.0
2005-12-16 10:10:00,23.58,23.58,23.55,23.55,1100.0,10.9099,10.9099,10.896,10.896,1100.0
2005-12-16 10:15:00,23.56,23.56,23.55,23.55,700.0,10.9007,10.9007,10.896,10.896,700.0
2005-12-16 10:20:00,23.55,23.55,23.55,23.55,0.0,10.896,10.896,10.896,10.896,0.0
2005-12-16 10:25:00,23.54,23.54,23.54,23.54,200.0,10.8914,10.8914,10.8914,10.8914,200.0
2005-12-16 10:30:00,23.54,23.54,23.54,23.54,100.0,10.8914,10.8914,10.8914,10.8914,100.0
2005-12-16 10:35:00,23.54,23.54,23.54,23.54,0.0,10.8914,10.8914,10.8914,10.8914,0.0
2005-12-16 10:40:00,23.53,23.53,23.43,23.47,5600.0,10.8868,10.8868,10.8405,10.859,5600.0
2005-12-16 10:45:00,23.5,23.5,23.5,23.5,200.0,10.8729,10.8729,10.8729,10.8729,200.0
2005-12-16 10:50:00,23.5,23.5,23.5,23.5,100.0,10.8729,10.8729,10.8729,10.8729,100.0
2005-12-16 10:55:00,23.5,23.5,23.5,23.5,0.0,10.8729,10.8729,10.8729,10.8729,0.0
2005-12-16 11:00:00,23.5,23.5,23.5,23.5,0.0,10.8729,10.8729,10.8729,10.8729,0.0
2005-12-16 11:05:00,23.5,23.5,23.5,23.5,100.0,10.8729,10.8729,10.8729,10.8729,100.0
2005-12-16 11:10:00,23.5,23.5,23.5,23.5,600.0,10.8729,10.8729,10.8729,10.8729,600.0
2005-12-16 11:15:00,23.51,23.51,23.5,23.5,2400.0,10.8775,10.8775,10.8729,10.8729,2400.0
2005-12-16 11:20:00,23.5,23.5,23.5,23.5,100.0,10.8729,10.8729,10.8729,10.8729,100.0
2005-12-16 11:25:00,23.5,23.5,23.5,23.5,0.0,10.8729,10.8729,10.8729,10.8729,0.0
2005-12-16 11:30:00,23.5,23.5,23.46,23.47,1200.0,10.8729,10.8729,10.8544,10.859,1200.0
2005-12-16 11:35:00,23.47,23.47,23.47,23.47,0.0,10.859,10.859,10.859,10.859,0.0
2005-12-16 11:40:00,23.45,23.45,23.45,23.45,300.0,10.8498,10.8498,10.8498,10.8498,300.0
2005-12-16 11:45:00,23.46,23.46,23.44,23.44,200.0,10.8544,10.8544,10.8451,10.8451,200.0
2005-12-16 11:50:00,23.44,23.44,23.44,23.44,0.0,10.8451,10.8451,10.8451,10.8451,0.0
2005-12-16 11:55:00,23.44,23.45,23.44,23.44,700.0,10.8451,10.8498,10.8451,10.8451,700.0
2005-12-16 12:00:00,23.45,23.45,23.43,23.44,500.0,10.8498,10.8498,10.8405,10.8451,500.0
2005-12-16 12:05:00,23.42,23.42,23.41,23.42,2800.0,10.8359,10.8359,10.8313,10.8359,2800.0
2005-12-16 12:10:00,23.42,23.49,23.42,23.49,1500.0,10.8359,10.8683,10.8359,10.8683,1500.0
2005-12-16 12:15:00,23.49,23.49,23.46,23.46,1200.0,10.8683,10.8683,10.8544,10.8544,1200.0
2005-12-16 12:20:00,23.45,23.46,23.45,23.45,2300.0,10.8498,10.8544,10.8498,10.8498,2300.0
2005-12-16 12:25:00,23.46,23.46,23.46,23.46,300.0,10.8544,10.8544,10.8544,10.8544,300.0
2005-12-16 12:30:00,23.45,23.45,23.45,23.45,500.0,10.8498,10.8498,10.8498,10.8498,500.0
2005-12-16 12:35:00,23.46,23.46,23.46,23.46,200.0,10.8544,10.8544,10.8544,10.8544,200.0
2005-12-16 12:40:00,23.46,23.46,23.46,23.46,100.0,10.8544,10.8544,10.8544,10.8544,100.0
2005-12-16 12:45:00,23.45,23.46,23.45,23.46,1100.0,10.8498,10.8544,10.8498,10.8544,1100.0
2005-12-16 12:50:00,23.45,23.46,23.45,23.46,1100.0,10.8498,10.8544,10.8498,10.8544,1100.0
2005-12-16 12:55:00,23.45,23.46,23.45,23.46,3800.0,10.8498,10.8544,10.8498,10.8544,3800.0
2005-12-16 13:00:00,23.45,23.46,23.45,23.45,800.0,10.8498,10.8544,10.8498,10.8498,800.0
2005-12-16 13:05:00,23.46,23.46,23.46,23.46,300.0,10.8544,10.8544,10.8544,10.8544,300.0
2005-12-16 13:10:00,23.45,23.45,23.45,23.45,300.0,10.8498,10.8498,10.8498,10.8498,300.0
2005-12-16 13:15:00,23.46,23.46,23.41,23.41,1500.0,10.8544,10.8544,10.8313,10.8313,1500.0
2005-12-16 13:20:00,23.44,23.45,23.44,23.45,500.0,10.8451,10.8498,10.8451,10.8498,500.0
2005-12-16 13:25:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-16 13:30:00,23.41,23.44,23.41,23.44,1300.0,10.8313,10.8451,10.8313,10.8451,1300.0
2005-12-16 13:35:00,23.42,23.43,23.42,23.43,900.0,10.8359,10.8405,10.8359,10.8405,900.0
2005-12-16 13:40:00,23.41,23.44,23.41,23.43,2300.0,10.8313,10.8451,10.8313,10.8405,2300.0
2005-12-16 13:45:00,23.41,23.41,23.41,23.41,500.0,10.8313,10.8313,10.8313,10.8313,500.0
2005-12-16 13:50:00,23.43,23.43,23.41,23.41,200.0,10.8405,10.8405,10.8313,10.8313,200.0
2005-12-16 13:55:00,23.41,23.42,23.41,23.42,300.0,10.8313,10.8359,10.8313,10.8359,300.0
2005-12-16 14:00:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-16 14:05:00,23.42,23.42,23.42,23.42,200.0,10.8359,10.8359,10.8359,10.8359,200.0
2005-12-16 14:10:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-16 14:15:00,23.41,23.41,23.41,23.41,800.0,10.8313,10.8313,10.8313,10.8313,800.0
2005-12-16 14:20:00,23.41,23.41,23.41,23.41,0.0,10.8313,10.8313,10.8313,10.8313,0.0
2005-12-16 14:25:00,23.42,23.42,23.42,23.42,100.0,10.8359,10.8359,10.8359,10.8359,100.0
2005-12-16 14:30:00,23.42,23.42,23.41,23.42,1400.0,10.8359,10.8359,10.8313,10.8359,1400.0
2005-12-16 14:35:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-16 14:40:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-16 14:45:00,23.41,23.41,23.39,23.39,1700.0,10.8313,10.8313,10.822,10.822,1700.0
2005-12-16 14:50:00,23.39,23.39,23.37,23.37,400.0,10.822,10.822,10.8127,10.8127,400.0
2005-12-16 14:55:00,23.37,23.37,23.37,23.37,100.0,10.8127,10.8127,10.8127,10.8127,100.0
2005-12-16 15:00:00,23.37,23.37,23.37,23.37,0.0,10.8127,10.8127,10.8127,10.8127,0.0
2005-12-16 15:05:00,23.37,23.38,23.37,23.38,700.0,10.8127,10.8174,10.8127,10.8174,700.0
2005-12-16 15:10:00,23.36,23.37,23.36,23.37,500.0,10.8081,10.8127,10.8081,10.8127,500.0
2005-12-16 15:15:00,23.36,23.36,23.36,23.36,100.0,10.8081,10.8081,10.8081,10.8081,100.0
2005-12-16 15:20:00,23.36,23.37,23.36,23.37,500.0,10.8081,10.8127,10.8081,10.8127,500.0
2005-12-16 15:25:00,23.36,23.37,23.36,23.37,1300.0,10.8081,10.8127,10.8081,10.8127,1300.0
2005-12-16 15:30:00,23.37,23.4,23.35,23.35,2400.0,10.8127,10.8266,10.8035,10.8035,2400.0
2005-12-16 15:35:00,23.35,23.37,23.33,23.33,3600.0,10.8035,10.8127,10.7942,10.7942,3600.0
2005-12-16 15:40:00,23.33,23.36,23.33,23.34,800.0,10.7942,10.8081,10.7942,10.7989,800.0
2005-12-16 15:45:00,23.34,23.34,23.28,23.28,3100.0,10.7989,10.7989,10.7711,10.7711,3100.0
2005-12-16 15:50:00,23.26,23.28,23.25,23.25,1600.0,10.7619,10.7711,10.7572,10.7572,1600.0
2005-12-16 15:55:00,23.24,23.25,23.2,23.23,4200.0,10.7526,10.7572,10.7341,10.748,4200.0
2005-12-19 09:30:00,23.41,23.41,23.38,23.39,2600.0,10.8313,10.8313,10.8174,10.822,2600.0
2005-12-19 09:35:00,23.38,23.38,23.38,23.38,400.0,10.8174,10.8174,10.8174,10.8174,400.0
2005-12-19 09:40:00,23.39,23.39,23.39,23.39,700.0,10.822,10.822,10.822,10.822,700.0
2005-12-19 09:45:00,23.44,23.54,23.41,23.54,1300.0,10.8451,10.8914,10.8313,10.8914,1300.0
2005-12-19 09:50:00,23.53,23.53,23.53,23.53,200.0,10.8868,10.8868,10.8868,10.8868,200.0
2005-12-19 09:55:00,23.53,23.53,23.53,23.53,0.0,10.8868,10.8868,10.8868,10.8868,0.0
2005-12-19 10:00:00,23.53,23.53,23.49,23.52,1500.0,10.8868,10.8868,10.8683,10.8821,1500.0
2005-12-19 10:05:00,23.48,23.48,23.48,23.48,1000.0,10.8636,10.8636,10.8636,10.8636,1000.0
2005-12-19 10:10:00,23.41,23.41,23.41,23.41,300.0,10.8313,10.8313,10.8313,10.8313,300.0
2005-12-19 10:15:00,23.42,23.42,23.41,23.42,600.0,10.8359,10.8359,10.8313,10.8359,600.0
2005-12-19 10:20:00,23.42,23.45,23.41,23.41,700.0,10.8359,10.8498,10.8313,10.8313,700.0
2005-12-19 10:25:00,23.37,23.37,23.37,23.37,200.0,10.8127,10.8127,10.8127,10.8127,200.0
2005-12-19 10:30:00,23.4,23.4,23.37,23.4,400.0,10.8266,10.8266,10.8127,10.8266,400.0
2005-12-19 10:35:00,23.4,23.4,23.4,23.4,500.0,10.8266,10.8266,10.8266,10.8266,500.0
2005-12-19 10:40:00,23.4,23.4,23.36,23.36,600.0,10.8266,10.8266,10.8081,10.8081,600.0
2005-12-19 10:45:00,23.39,23.39,23.36,23.39,900.0,10.822,10.822,10.8081,10.822,900.0
2005-12-19 10:50:00,23.36,23.36,23.36,23.36,200.0,10.8081,10.8081,10.8081,10.8081,200.0
2005-12-19 10:55:00,23.36,23.36,23.33,23.34,1600.0,10.8081,10.8081,10.7942,10.7989,1600.0
2005-12-19 11:00:00,23.29,23.29,23.27,23.27,1400.0,10.7757,10.7757,10.7665,10.7665,1400.0
2005-12-19 11:05:00,23.32,23.32,23.23,23.23,1300.0,10.7896,10.7896,10.748,10.748,1300.0
2005-12-19 11:10:00,23.23,23.23,23.23,23.23,200.0,10.748,10.748,10.748,10.748,200.0
2005-12-19 11:15:00,23.26,23.26,23.24,23.24,200.0,10.7619,10.7619,10.7526,10.7526,200.0
2005-12-19 11:20:00,23.22,23.27,23.22,23.22,500.0,10.7433,10.7665,10.7433,10.7433,500.0
2005-12-19 11:25:00,23.22,23.24,23.18,23.19,1500.0,10.7433,10.7526,10.7248,10.7295,1500.0
2005-12-19 11:30:00,23.21,23.21,23.21,23.21,100.0,10.7387,10.7387,10.7387,10.7387,100.0
2005-12-19 11:35:00,23.19,23.19,23.14,23.14,300.0,10.7295,10.7295,10.7063,10.7063,300.0
2005-12-19 11:40:00,23.15,23.15,23.15,23.15,100.0,10.711,10.711,10.711,10.711,100.0
2005-12-19 11:45:00,23.16,23.17,23.16,23.17,500.0,10.7156,10.7202,10.7156,10.7202,500.0
2005-12-19 11:50:00,23.17,23.17,23.17,23.17,400.0,10.7202,10.7202,10.7202,10.7202,400.0
2005-12-19 11:55:00,23.17,23.17,23.17,23.17,300.0,10.7202,10.7202,10.7202,10.7202,300.0
2005-12-19 12:00:00,23.17,23.17,23.17,23.17,300.0,10.7202,10.7202,10.7202,10.7202,300.0
2005-12-19 12:05:00,23.14,23.14,23.14,23.14,100.0,10.7063,10.7063,10.7063,10.7063,100.0
2005-12-19 12:10:00,23.15,23.15,23.09,23.15,2300.0,10.711,10.711,10.6832,10.711,2300.0
2005-12-19 12:15:00,23.15,23.15,23.15,23.15,0.0,10.711,10.711,10.711,10.711,0.0
2005-12-19 12:20:00,23.15,23.19,23.15,23.19,700.0,10.711,10.7295,10.711,10.7295,700.0
2005-12-19 12:25:00,23.23,23.23,23.23,23.23,100.0,10.748,10.748,10.748,10.748,100.0
2005-12-19 12:30:00,23.23,23.25,23.2,23.25,800.0,10.748,10.7572,10.7341,10.7572,800.0
2005-12-19 12:35:00,23.2,23.2,23.2,23.2,100.0,10.7341,10.7341,10.7341,10.7341,100.0
2005-12-19 12:40:00,23.2,23.22,23.2,23.22,600.0,10.7341,10.7433,10.7341,10.7433,600.0
2005-12-19 12:45:00,23.23,23.27,23.2,23.27,2700.0,10.748,10.7665,10.7341,10.7665,2700.0
2005-12-19 12:50:00,23.27,23.27,23.27,23.27,100.0,10.7665,10.7665,10.7665,10.7665,100.0
2005-12-19 12:55:00,23.28,23.28,23.25,23.27,2100.0,10.7711,10.7711,10.7572,10.7665,2100.0
2005-12-19 13:00:00,23.24,23.24,23.19,23.19,400.0,10.7526,10.7526,10.7295,10.7295,400.0
2005-12-19 13:05:00,23.17,23.17,23.17,23.17,800.0,10.7202,10.7202,10.7202,10.7202,800.0
2005-12-19 13:10:00,23.18,23.18,23.14,23.14,1100.0,10.7248,10.7248,10.7063,10.7063,1100.0
2005-12-19 13:15:00,23.13,23.14,23.11,23.11,1400.0,10.7017,10.7063,10.6925,10.6925,1400.0
2005-12-19 13:20:00,23.1,23.11,23.1,23.11,800.0,10.6878,10.6925,10.6878,10.6925,800.0
2005-12-19 13:25:00,23.09,23.11,23.07,23.07,2300.0,10.6832,10.6925,10.6739,10.6739,2300.0
2005-12-19 13:30:00,23.11,23.11,23.11,23.11,800.0,10.6925,10.6925,10.6925,10.6925,800.0
2005-12-19 13:35:00,23.11,23.11,23.1,23.11,900.0,10.6925,10.6925,10.6878,10.6925,900.0
2005-12-19 13:40:00,23.11,23.11,23.06,23.09,1900.0,10.6925,10.6925,10.6693,10.6832,1900.0
2005-12-19 13:45:00,23.1,23.1,23.1,23.1,600.0,10.6878,10.6878,10.6878,10.6878,600.0
2005-12-19 13:50:00,23.1,23.1,23.06,23.09,1200.0,10.6878,10.6878,10.6693,10.6832,1200.0
2005-12-19 13:55:00,23.09,23.09,23.04,23.08,1200.0,10.6832,10.6832,10.6601,10.6786,1200.0
2005-12-19 14:00:00,23.08,23.08,23.03,23.08,1100.0,10.6786,10.6786,10.6554,10.6786,1100.0
2005-12-19 14:05:00,23.08,23.08,23.08,23.08,800.0,10.6786,10.6786,10.6786,10.6786,800.0
2005-12-19 14:10:00,23.03,23.08,23.03,23.08,1000.0,10.6554,10.6786,10.6554,10.6786,1000.0
2005-12-19 14:15:00,23.08,23.08,23.02,23.06,1600.0,10.6786,10.6786,10.6508,10.6693,1600.0
2005-12-19 14:20:00,23.03,23.06,23.01,23.06,1300.0,10.6554,10.6693,10.6462,10.6693,1300.0
2005-12-19 14:25:00,23.05,23.05,23.03,23.04,2500.0,10.6647,10.6647,10.6554,10.6601,2500.0
2005-12-19 14:30:00,23.04,23.04,23.01,23.04,1100.0,10.6601,10.6601,10.6462,10.6601,1100.0
2005-12-19 14:35:00,23.04,23.05,23.04,23.05,1200.0,10.6601,10.6647,10.6601,10.6647,1200.0
2005-12-19 14:40:00,23.03,23.05,23.03,23.05,1000.0,10.6554,10.6647,10.6554,10.6647,1000.0
2005-12-19 14:45:00,23.02,23.05,23.01,23.05,1900.0,10.6508,10.6647,10.6462,10.6647,1900.0
2005-12-19 14:50:00,23.06,23.06,23.04,23.06,500.0,10.6693,10.6693,10.6601,10.6693,500.0
2005-12-19 14:55:00,23.06,23.08,23.0,23.04,3300.0,10.6693,10.6786,10.6416,10.6601,3300.0
2005-12-19 15:00:00,22.96,23.02,22.87,22.88,4100.0,10.623,10.6508,10.5814,10.586,4100.0
2005-12-19 15:05:00,22.93,22.93,22.88,22.93,1600.0,10.6092,10.6092,10.586,10.6092,1600.0
2005-12-19 15:10:00,22.9,22.91,22.89,22.91,800.0,10.5953,10.5999,10.5907,10.5999,800.0
2005-12-19 15:15:00,22.89,22.89,22.85,22.85,1100.0,10.5907,10.5907,10.5722,10.5722,1100.0
2005-12-19 15:20:00,22.85,22.86,22.84,22.84,2000.0,10.5722,10.5768,10.5675,10.5675,2000.0
2005-12-19 15:25:00,22.75,22.75,22.74,22.74,9100.0,10.5259,10.5259,10.5213,10.5213,9100.0
2005-12-19 15:30:00,22.75,22.83,22.72,22.81,11200.0,10.5259,10.5629,10.512,10.5536,11200.0
2005-12-19 15:35:00,22.8,22.8,22.78,22.79,5900.0,10.549,10.549,10.5398,10.5444,5900.0
2005-12-19 15:40:00,22.79,22.85,22.79,22.85,500.0,10.5444,10.5722,10.5444,10.5722,500.0
2005-12-19 15:45:00,22.89,22.89,22.89,22.89,100.0,10.5907,10.5907,10.5907,10.5907,100.0
2005-12-19 15:50:00,22.86,22.86,22.82,22.85,2200.0,10.5768,10.5768,10.5583,10.5722,2200.0
2005-12-19 15:55:00,22.85,22.86,22.85,22.85,6300.0,10.5722,10.5768,10.5722,10.5722,6300.0
2005-12-20 09:30:00,22.91,22.91,22.91,22.91,200.0,10.5999,10.5999,10.5999,10.5999,200.0
2005-12-20 09:35:00,22.91,22.91,22.9,22.9,300.0,10.5999,10.5999,10.5953,10.5953,300.0
2005-12-20 09:40:00,22.88,22.91,22.88,22.88,25400.0,10.586,10.5999,10.586,10.586,25400.0
2005-12-20 09:45:00,22.9,22.9,22.89,22.9,600.0,10.5953,10.5953,10.5907,10.5953,600.0
2005-12-20 09:50:00,22.91,22.94,22.9,22.94,500.0,10.5999,10.6138,10.5953,10.6138,500.0
2005-12-20 09:55:00,22.94,22.94,22.94,22.94,0.0,10.6138,10.6138,10.6138,10.6138,0.0
2005-12-20 10:00:00,22.95,22.95,22.86,22.86,100400.0,10.6184,10.6184,10.5768,10.5768,100400.0
2005-12-20 10:05:00,22.85,22.89,22.85,22.89,1300.0,10.5722,10.5907,10.5722,10.5907,1300.0
2005-12-20 10:10:00,22.89,22.89,22.88,22.89,700.0,10.5907,10.5907,10.586,10.5907,700.0
2005-12-20 10:15:00,22.89,22.9,22.89,22.89,1100.0,10.5907,10.5953,10.5907,10.5907,1100.0
2005-12-20 10:20:00,22.86,22.88,22.86,22.88,1100.0,10.5768,10.586,10.5768,10.586,1100.0
2005-12-20 10:25:00,22.88,22.93,22.87,22.93,1700.0,10.586,10.6092,10.5814,10.6092,1700.0
2005-12-20 10:30:00,22.9,22.9,22.88,22.88,400.0,10.5953,10.5953,10.586,10.586,400.0
2005-12-20 10:35:00,22.86,22.93,22.86,22.93,1500.0,10.5768,10.6092,10.5768,10.6092,1500.0
2005-12-20 10:40:00,22.94,22.95,22.89,22.95,1400.0,10.6138,10.6184,10.5907,10.6184,1400.0
2005-12-20 10:45:00,22.92,22.94,22.9,22.94,1300.0,10.6045,10.6138,10.5953,10.6138,1300.0
2005-12-20 10:50:00,22.95,22.95,22.86,22.93,1800.0,10.6184,10.6184,10.5768,10.6092,1800.0
2005-12-20 10:55:00,22.94,22.95,22.89,22.9,800.0,10.6138,10.6184,10.5907,10.5953,800.0
2005-12-20 11:00:00,22.9,22.96,22.9,22.96,1300.0,10.5953,10.623,10.5953,10.623,1300.0
2005-12-20 11:05:00,22.96,22.96,22.96,22.96,800.0,10.623,10.623,10.623,10.623,800.0
2005-12-20 11:10:00,22.92,22.97,22.92,22.97,1800.0,10.6045,10.6277,10.6045,10.6277,1800.0
2005-12-20 11:15:00,22.94,22.97,22.94,22.97,800.0,10.6138,10.6277,10.6138,10.6277,800.0
2005-12-20 11:20:00,22.91,22.96,22.89,22.89,2600.0,10.5999,10.623,10.5907,10.5907,2600.0
2005-12-20 11:25:00,22.93,22.96,22.88,22.96,2000.0,10.6092,10.623,10.586,10.623,2000.0
2005-12-20 11:30:00,22.97,23.01,22.94,22.99,1500.0,10.6277,10.6462,10.6138,10.6369,1500.0
2005-12-20 11:35:00,22.94,22.99,22.94,22.94,900.0,10.6138,10.6369,10.6138,10.6138,900.0
2005-12-20 11:40:00,22.99,22.99,22.91,22.98,2000.0,10.6369,10.6369,10.5999,10.6323,2000.0
2005-12-20 11:45:00,22.99,22.99,22.96,22.99,800.0,10.6369,10.6369,10.623,10.6369,800.0
2005-12-20 11:50:00,22.97,22.97,22.89,22.9,3100.0,10.6277,10.6277,10.5907,10.5953,3100.0
2005-12-20 11:55:00,22.88,22.94,22.88,22.9,700.0,10.586,10.6138,10.586,10.5953,700.0
2005-12-20 12:00:00,22.9,22.9,22.9,22.9,200.0,10.5953,10.5953,10.5953,10.5953,200.0
2005-12-20 12:05:00,22.9,22.93,22.9,22.9,2300.0,10.5953,10.6092,10.5953,10.5953,2300.0
2005-12-20 12:10:00,22.9,22.94,22.9,22.9,1000.0,10.5953,10.6138,10.5953,10.5953,1000.0
2005-12-20 12:15:00,22.9,22.9,22.9,22.9,100.0,10.5953,10.5953,10.5953,10.5953,100.0
2005-12-20 12:20:00,22.9,22.91,22.89,22.9,2900.0,10.5953,10.5999,10.5907,10.5953,2900.0
2005-12-20 12:25:00,22.9,22.9,22.9,22.9,800.0,10.5953,10.5953,10.5953,10.5953,800.0
2005-12-20 12:30:00,22.9,22.9,22.9,22.9,100.0,10.5953,10.5953,10.5953,10.5953,100.0
2005-12-20 12:35:00,22.9,22.91,22.9,22.91,1300.0,10.5953,10.5999,10.5953,10.5999,1300.0
2005-12-20 12:40:00,22.94,22.95,22.94,22.95,400.0,10.6138,10.6184,10.6138,10.6184,400.0
2005-12-20 12:45:00,22.91,22.95,22.9,22.93,5900.0,10.5999,10.6184,10.5953,10.6092,5900.0
2005-12-20 12:50:00,22.91,22.93,22.91,22.93,200.0,10.5999,10.6092,10.5999,10.6092,200.0
2005-12-20 12:55:00,22.92,22.99,22.91,22.99,3300.0,10.6045,10.6369,10.5999,10.6369,3300.0
2005-12-20 13:00:00,22.95,22.96,22.9,22.9,7800.0,10.6184,10.623,10.5953,10.5953,7800.0
2005-12-20 13:05:00,22.95,23.0,22.9,22.9,10700.0,10.6184,10.6416,10.5953,10.5953,10700.0
2005-12-20 13:10:00,22.9,22.9,22.9,22.9,4000.0,10.5953,10.5953,10.5953,10.5953,4000.0
2005-12-20 13:15:00,22.9,22.9,22.9,22.9,2500.0,10.5953,10.5953,10.5953,10.5953,2500.0
2005-12-20 13:20:00,22.9,22.94,22.9,22.9,1200.0,10.5953,10.6138,10.5953,10.5953,1200.0
2005-12-20 13:25:00,22.9,22.9,22.9,22.9,1400.0,10.5953,10.5953,10.5953,10.5953,1400.0
2005-12-20 13:30:00,22.9,22.9,22.89,22.9,1300.0,10.5953,10.5953,10.5907,10.5953,1300.0
2005-12-20 13:35:00,22.9,22.9,22.9,22.9,900.0,10.5953,10.5953,10.5953,10.5953,900.0
2005-12-20 13:40:00,22.9,22.9,22.88,22.88,1700.0,10.5953,10.5953,10.586,10.586,1700.0
2005-12-20 13:45:00,22.89,22.94,22.89,22.94,200.0,10.5907,10.6138,10.5907,10.6138,200.0
2005-12-20 13:50:00,22.91,22.91,22.91,22.91,100.0,10.5999,10.5999,10.5999,10.5999,100.0
2005-12-20 13:55:00,22.91,22.94,22.89,22.91,2800.0,10.5999,10.6138,10.5907,10.5999,2800.0
2005-12-20 14:00:00,22.89,22.9,22.88,22.88,800.0,10.5907,10.5953,10.586,10.586,800.0
2005-12-20 14:05:00,22.9,22.9,22.9,22.9,500.0,10.5953,10.5953,10.5953,10.5953,500.0
2005-12-20 14:10:00,22.9,22.9,22.9,22.9,200.0,10.5953,10.5953,10.5953,10.5953,200.0
2005-12-20 14:15:00,22.88,22.88,22.88,22.88,700.0,10.586,10.586,10.586,10.586,700.0
2005-12-20 14:20:00,22.89,22.97,22.89,22.9,800.0,10.5907,10.6277,10.5907,10.5953,800.0
2005-12-20 14:25:00,22.9,23.01,22.9,22.95,1000.0,10.5953,10.6462,10.5953,10.6184,1000.0
2005-12-20 14:30:00,23.02,23.02,22.9,22.9,1900.0,10.6508,10.6508,10.5953,10.5953,1900.0
2005-12-20 14:35:00,22.94,22.94,22.9,22.9,4600.0,10.6138,10.6138,10.5953,10.5953,4600.0
2005-12-20 14:40:00,22.97,22.98,22.9,22.98,5300.0,10.6277,10.6323,10.5953,10.6323,5300.0
2005-12-20 14:45:00,22.91,22.96,22.9,22.9,11800.0,10.5999,10.623,10.5953,10.5953,11800.0
2005-12-20 14:50:00,22.93,22.99,22.9,22.9,5100.0,10.6092,10.6369,10.5953,10.5953,5100.0
2005-12-20 14:55:00,22.9,22.93,22.9,22.9,7800.0,10.5953,10.6092,10.5953,10.5953,7800.0
2005-12-20 15:00:00,22.91,22.94,22.89,22.9,7800.0,10.5999,10.6138,10.5907,10.5953,7800.0
2005-12-20 15:05:00,22.9,22.98,22.88,22.9,9900.0,10.5953,10.6323,10.586,10.5953,9900.0
2005-12-20 15:10:00,22.89,22.92,22.89,22.9,3300.0,10.5907,10.6045,10.5907,10.5953,3300.0
2005-12-20 15:15:00,22.91,22.94,22.9,22.9,3600.0,10.5999,10.6138,10.5953,10.5953,3600.0
2005-12-20 15:20:00,22.9,22.94,22.9,22.9,400.0,10.5953,10.6138,10.5953,10.5953,400.0
2005-12-20 15:25:00,22.9,22.91,22.9,22.9,1400.0,10.5953,10.5999,10.5953,10.5953,1400.0
2005-12-20 15:30:00,22.91,22.92,22.82,22.84,28000.0,10.5999,10.6045,10.5583,10.5675,28000.0
2005-12-20 15:35:00,22.84,22.86,22.81,22.85,1300.0,10.5675,10.5768,10.5536,10.5722,1300.0
2005-12-20 15:40:00,22.85,22.85,22.85,22.85,500.0,10.5722,10.5722,10.5722,10.5722,500.0
2005-12-20 15:45:00,22.83,22.86,22.82,22.86,1600.0,10.5629,10.5768,10.5583,10.5768,1600.0
2005-12-20 15:50:00,22.87,22.87,22.87,22.87,400.0,10.5814,10.5814,10.5814,10.5814,400.0
2005-12-20 15:55:00,22.87,22.89,22.85,22.85,1300.0,10.5814,10.5907,10.5722,10.5722,1300.0
2005-12-21 09:30:00,23.0,23.0,23.0,23.0,2700.0,10.6416,10.6416,10.6416,10.6416,2700.0
2005-12-21 09:35:00,23.05,23.08,23.05,23.08,600.0,10.6647,10.6786,10.6647,10.6786,600.0
2005-12-21 09:40:00,23.08,23.1,23.08,23.1,800.0,10.6786,10.6878,10.6786,10.6878,800.0
2005-12-21 09:45:00,23.15,23.15,22.9,22.9,19800.0,10.711,10.711,10.5953,10.5953,19800.0
2005-12-21 09:50:00,22.97,23.04,22.9,23.04,4700.0,10.6277,10.6601,10.5953,10.6601,4700.0
2005-12-21 09:55:00,23.08,23.08,23.0,23.07,2900.0,10.6786,10.6786,10.6416,10.6739,2900.0
2005-12-21 10:00:00,23.07,23.1,23.0,23.1,2200.0,10.6739,10.6878,10.6416,10.6878,2200.0
2005-12-21 10:05:00,23.1,23.12,23.02,23.02,1700.0,10.6878,10.6971,10.6508,10.6508,1700.0
2005-12-21 10:10:00,23.02,23.02,22.9,22.9,2600.0,10.6508,10.6508,10.5953,10.5953,2600.0
2005-12-21 10:15:00,22.9,22.95,22.9,22.95,1300.0,10.5953,10.6184,10.5953,10.6184,1300.0
2005-12-21 10:20:00,22.94,22.94,22.9,22.91,2400.0,10.6138,10.6138,10.5953,10.5999,2400.0
2005-12-21 10:25:00,22.94,22.99,22.94,22.99,700.0,10.6138,10.6369,10.6138,10.6369,700.0
2005-12-21 10:30:00,23.0,23.0,22.89,22.89,2200.0,10.6416,10.6416,10.5907,10.5907,2200.0
2005-12-21 10:35:00,22.89,22.89,22.89,22.89,100.0,10.5907,10.5907,10.5907,10.5907,100.0
2005-12-21 10:40:00,22.89,22.89,22.89,22.89,500.0,10.5907,10.5907,10.5907,10.5907,500.0
2005-12-21 10:45:00,22.89,22.89,22.89,22.89,0.0,10.5907,10.5907,10.5907,10.5907,0.0
2005-12-21 10:50:00,22.89,22.94,22.89,22.94,500.0,10.5907,10.6138,10.5907,10.6138,500.0
2005-12-21 10:55:00,22.94,22.94,22.94,22.94,200.0,10.6138,10.6138,10.6138,10.6138,200.0
2005-12-21 11:00:00,22.95,22.95,22.9,22.93,1400.0,10.6184,10.6184,10.5953,10.6092,1400.0
2005-12-21 11:05:00,22.93,22.96,22.93,22.96,1900.0,10.6092,10.623,10.6092,10.623,1900.0
2005-12-21 11:10:00,22.97,22.97,22.9,22.9,1700.0,10.6277,10.6277,10.5953,10.5953,1700.0
2005-12-21 11:15:00,22.91,22.94,22.9,22.94,600.0,10.5999,10.6138,10.5953,10.6138,600.0
2005-12-21 11:20:00,22.93,22.97,22.93,22.97,800.0,10.6092,10.6277,10.6092,10.6277,800.0
2005-12-21 11:25:00,22.97,22.97,22.97,22.97,100.0,10.6277,10.6277,10.6277,10.6277,100.0
2005-12-21 11:30:00,22.99,22.99,22.94,22.94,31700.0,10.6369,10.6369,10.6138,10.6138,31700.0
2005-12-21 11:35:00,22.92,22.99,22.9,22.95,3400.0,10.6045,10.6369,10.5953,10.6184,3400.0
2005-12-21 11:40:00,22.95,22.96,22.95,22.96,300.0,10.6184,10.623,10.6184,10.623,300.0
2005-12-21 11:45:00,22.95,22.95,22.91,22.95,3000.0,10.6184,10.6184,10.5999,10.6184,3000.0
2005-12-21 11:50:00,22.96,22.97,22.92,22.95,1500.0,10.623,10.6277,10.6045,10.6184,1500.0
2005-12-21 11:55:00,22.95,22.95,22.9,22.93,2600.0,10.6184,10.6184,10.5953,10.6092,2600.0
2005-12-21 12:00:00,22.93,22.99,22.93,22.99,600.0,10.6092,10.6369,10.6092,10.6369,600.0
2005-12-21 12:05:00,22.99,22.99,22.9,22.98,2000.0,10.6369,10.6369,10.5953,10.6323,2000.0
2005-12-21 12:10:00,22.95,22.99,22.9,22.9,2200.0,10.6184,10.6369,10.5953,10.5953,2200.0
2005-12-21 12:15:00,22.9,22.98,22.9,22.98,2300.0,10.5953,10.6323,10.5953,10.6323,2300.0
2005-12-21 12:20:00,22.95,22.96,22.9,22.96,1300.0,10.6184,10.623,10.5953,10.623,1300.0
2005-12-21 12:25:00,22.95,22.96,22.91,22.94,1900.0,10.6184,10.623,10.5999,10.6138,1900.0
2005-12-21 12:30:00,22.99,23.0,22.96,23.0,1600.0,10.6369,10.6416,10.623,10.6416,1600.0
2005-12-21 12:35:00,22.97,23.01,22.95,22.98,3400.0,10.6277,10.6462,10.6184,10.6323,3400.0
2005-12-21 12:40:00,22.99,22.99,22.91,22.95,4100.0,10.6369,10.6369,10.5999,10.6184,4100.0
2005-12-21 12:45:00,22.94,22.97,22.94,22.95,900.0,10.6138,10.6277,10.6138,10.6184,900.0
2005-12-21 12:50:00,22.92,22.98,22.92,22.97,4300.0,10.6045,10.6323,10.6045,10.6277,4300.0
2005-12-21 12:55:00,22.95,22.96,22.93,22.95,800.0,10.6184,10.623,10.6092,10.6184,800.0
2005-12-21 13:00:00,22.95,22.96,22.91,22.96,3400.0,10.6184,10.623,10.5999,10.623,3400.0
2005-12-21 13:05:00,22.95,22.95,22.9,22.9,4900.0,10.6184,10.6184,10.5953,10.5953,4900.0
2005-12-21 13:10:00,22.92,22.93,22.92,22.92,1300.0,10.6045,10.6092,10.6045,10.6045,1300.0
2005-12-21 13:15:00,22.94,22.94,22.94,22.94,300.0,10.6138,10.6138,10.6138,10.6138,300.0
2005-12-21 13:20:00,22.94,22.95,22.85,22.92,4900.0,10.6138,10.6184,10.5722,10.6045,4900.0
2005-12-21 13:25:00,22.9,22.9,22.87,22.87,1100.0,10.5953,10.5953,10.5814,10.5814,1100.0
2005-12-21 13:30:00,22.89,22.9,22.86,22.86,1900.0,10.5907,10.5953,10.5768,10.5768,1900.0
2005-12-21 13:35:00,22.87,22.88,22.87,22.88,200.0,10.5814,10.586,10.5814,10.586,200.0
2005-12-21 13:40:00,22.9,22.94,22.9,22.94,1400.0,10.5953,10.6138,10.5953,10.6138,1400.0
2005-12-21 13:45:00,22.9,22.97,22.9,22.96,1300.0,10.5953,10.6277,10.5953,10.623,1300.0
2005-12-21 13:50:00,22.96,22.96,22.96,22.96,0.0,10.623,10.623,10.623,10.623,0.0
2005-12-21 13:55:00,22.95,22.95,22.92,22.95,1000.0,10.6184,10.6184,10.6045,10.6184,1000.0
2005-12-21 14:00:00,22.95,22.95,22.9,22.9,1000.0,10.6184,10.6184,10.5953,10.5953,1000.0
2005-12-21 14:05:00,22.91,22.95,22.91,22.95,900.0,10.5999,10.6184,10.5999,10.6184,900.0
2005-12-21 14:10:00,22.95,22.98,22.93,22.93,2500.0,10.6184,10.6323,10.6092,10.6092,2500.0
2005-12-21 14:15:00,22.96,22.98,22.96,22.98,25800.0,10.623,10.6323,10.623,10.6323,25800.0
2005-12-21 14:20:00,23.01,23.04,23.01,23.04,400.0,10.6462,10.6601,10.6462,10.6601,400.0
2005-12-21 14:25:00,23.05,23.05,22.96,23.0,2000.0,10.6647,10.6647,10.623,10.6416,2000.0
2005-12-21 14:30:00,23.0,23.0,23.0,23.0,100.0,10.6416,10.6416,10.6416,10.6416,100.0
2005-12-21 14:35:00,22.97,22.97,22.97,22.97,100.0,10.6277,10.6277,10.6277,10.6277,100.0
2005-12-21 14:40:00,22.98,22.98,22.98,22.98,200.0,10.6323,10.6323,10.6323,10.6323,200.0
2005-12-21 14:45:00,22.95,22.95,22.95,22.95,100.0,10.6184,10.6184,10.6184,10.6184,100.0
2005-12-21 14:50:00,22.95,22.96,22.95,22.96,400.0,10.6184,10.623,10.6184,10.623,400.0
2005-12-21 14:55:00,22.95,22.98,22.95,22.95,1600.0,10.6184,10.6323,10.6184,10.6184,1600.0
2005-12-21 15:00:00,22.98,22.98,22.95,22.95,400.0,10.6323,10.6323,10.6184,10.6184,400.0
2005-12-21 15:05:00,22.95,22.98,22.95,22.98,500.0,10.6184,10.6323,10.6184,10.6323,500.0
2005-12-21 15:10:00,22.96,23.0,22.96,22.99,2400.0,10.623,10.6416,10.623,10.6369,2400.0
2005-12-21 15:15:00,22.99,22.99,22.98,22.98,200.0,10.6369,10.6369,10.6323,10.6323,200.0
2005-12-21 15:20:00,22.99,23.02,22.99,23.01,2000.0,10.6369,10.6508,10.6369,10.6462,2000.0
2005-12-21 15:25:00,23.01,23.01,23.01,23.01,1000.0,10.6462,10.6462,10.6462,10.6462,1000.0
2005-12-21 15:30:00,23.01,23.01,23.01,23.01,100.0,10.6462,10.6462,10.6462,10.6462,100.0
2005-12-21 15:35:00,23.01,23.01,22.96,22.99,1500.0,10.6462,10.6462,10.623,10.6369,1500.0
2005-12-21 15:40:00,23.01,23.04,22.99,23.01,27100.0,10.6462,10.6601,10.6369,10.6462,27100.0
2005-12-21 15:45:00,23.02,23.04,23.02,23.03,1400.0,10.6508,10.6601,10.6508,10.6554,1400.0
2005-12-21 15:50:00,23.04,23.07,23.04,23.07,300.0,10.6601,10.6739,10.6601,10.6739,300.0
2005-12-21 15:55:00,23.05,23.05,23.03,23.05,1400.0,10.6647,10.6647,10.6554,10.6647,1400.0
2005-12-22 09:30:00,23.17,23.29,23.17,23.29,2500.0,10.7202,10.7757,10.7202,10.7757,2500.0
2005-12-22 09:35:00,23.33,23.38,23.33,23.38,400.0,10.7942,10.8174,10.7942,10.8174,400.0
2005-12-22 09:40:00,23.37,23.38,23.36,23.37,1800.0,10.8127,10.8174,10.8081,10.8127,1800.0
2005-12-22 09:45:00,23.37,23.37,23.3,23.3,400.0,10.8127,10.8127,10.7804,10.7804,400.0
2005-12-22 09:50:00,23.36,23.36,23.3,23.3,700.0,10.8081,10.8081,10.7804,10.7804,700.0
2005-12-22 09:55:00,23.29,23.29,23.21,23.21,800.0,10.7757,10.7757,10.7387,10.7387,800.0
2005-12-22 10:00:00,23.21,23.21,23.2,23.2,300.0,10.7387,10.7387,10.7341,10.7341,300.0
2005-12-22 10:05:00,23.16,23.17,23.13,23.13,1800.0,10.7156,10.7202,10.7017,10.7017,1800.0
2005-12-22 10:10:00,23.1,23.11,23.1,23.11,1000.0,10.6878,10.6925,10.6878,10.6925,1000.0
2005-12-22 10:15:00,23.11,23.11,23.11,23.11,0.0,10.6925,10.6925,10.6925,10.6925,0.0
2005-12-22 10:20:00,23.11,23.11,23.11,23.11,400.0,10.6925,10.6925,10.6925,10.6925,400.0
2005-12-22 10:25:00,23.11,23.11,23.09,23.09,500.0,10.6925,10.6925,10.6832,10.6832,500.0
2005-12-22 10:30:00,23.06,23.08,23.05,23.08,600.0,10.6693,10.6786,10.6647,10.6786,600.0
2005-12-22 10:35:00,23.08,23.08,23.05,23.05,600.0,10.6786,10.6786,10.6647,10.6647,600.0
2005-12-22 10:40:00,23.03,23.07,23.03,23.07,900.0,10.6554,10.6739,10.6554,10.6739,900.0
2005-12-22 10:45:00,23.05,23.05,23.03,23.03,700.0,10.6647,10.6647,10.6554,10.6554,700.0
2005-12-22 10:50:00,23.05,23.05,23.03,23.05,26800.0,10.6647,10.6647,10.6554,10.6647,26800.0
2005-12-22 10:55:00,23.05,23.05,23.04,23.04,2700.0,10.6647,10.6647,10.6601,10.6601,2700.0
2005-12-22 11:00:00,23.04,23.04,23.02,23.02,1500.0,10.6601,10.6601,10.6508,10.6508,1500.0
2005-12-22 11:05:00,23.03,23.03,23.03,23.03,3100.0,10.6554,10.6554,10.6554,10.6554,3100.0
2005-12-22 11:10:00,23.03,23.03,23.0,23.02,9700.0,10.6554,10.6554,10.6416,10.6508,9700.0
2005-12-22 11:15:00,23.03,23.06,23.03,23.06,4500.0,10.6554,10.6693,10.6554,10.6693,4500.0
2005-12-22 11:20:00,23.07,23.07,23.07,23.07,400.0,10.6739,10.6739,10.6739,10.6739,400.0
2005-12-22 11:25:00,23.07,23.08,23.07,23.08,1600.0,10.6739,10.6786,10.6739,10.6786,1600.0
2005-12-22 11:30:00,23.11,23.11,23.11,23.11,100.0,10.6925,10.6925,10.6925,10.6925,100.0
2005-12-22 11:35:00,23.09,23.11,23.09,23.11,200.0,10.6832,10.6925,10.6832,10.6925,200.0
2005-12-22 11:40:00,23.11,23.12,23.08,23.12,48200.0,10.6925,10.6971,10.6786,10.6971,48200.0
2005-12-22 11:45:00,23.15,23.15,23.15,23.15,300.0,10.711,10.711,10.711,10.711,300.0
2005-12-22 11:50:00,23.15,23.15,23.15,23.15,0.0,10.711,10.711,10.711,10.711,0.0
2005-12-22 11:55:00,23.16,23.16,23.16,23.16,100.0,10.7156,10.7156,10.7156,10.7156,100.0
2005-12-22 12:00:00,23.14,23.14,23.14,23.14,400.0,10.7063,10.7063,10.7063,10.7063,400.0
2005-12-22 12:05:00,23.09,23.09,23.09,23.09,1100.0,10.6832,10.6832,10.6832,10.6832,1100.0
2005-12-22 12:10:00,23.1,23.11,23.1,23.11,1100.0,10.6878,10.6925,10.6878,10.6925,1100.0
2005-12-22 12:15:00,23.07,23.08,23.07,23.08,800.0,10.6739,10.6786,10.6739,10.6786,800.0
2005-12-22 12:20:00,23.08,23.08,23.08,23.08,0.0,10.6786,10.6786,10.6786,10.6786,0.0
2005-12-22 12:25:00,23.08,23.08,23.08,23.08,0.0,10.6786,10.6786,10.6786,10.6786,0.0
2005-12-22 12:30:00,23.08,23.08,23.08,23.08,0.0,10.6786,10.6786,10.6786,10.6786,0.0
2005-12-22 12:35:00,23.08,23.08,23.08,23.08,0.0,10.6786,10.6786,10.6786,10.6786,0.0
2005-12-22 12:40:00,23.05,23.06,23.0,23.0,2800.0,10.6647,10.6693,10.6416,10.6416,2800.0
2005-12-22 12:45:00,23.05,23.07,23.01,23.03,1600.0,10.6647,10.6739,10.6462,10.6554,1600.0
2005-12-22 12:50:00,23.0,23.0,22.92,22.92,1100.0,10.6416,10.6416,10.6045,10.6045,1100.0
2005-12-22 12:55:00,22.94,23.01,22.94,23.01,1100.0,10.6138,10.6462,10.6138,10.6462,1100.0
2005-12-22 13:00:00,23.02,23.02,23.0,23.0,1100.0,10.6508,10.6508,10.6416,10.6416,1100.0
2005-12-22 13:05:00,22.95,22.95,22.95,22.95,500.0,10.6184,10.6184,10.6184,10.6184,500.0
2005-12-22 13:10:00,22.98,22.98,22.91,22.91,1600.0,10.6323,10.6323,10.5999,10.5999,1600.0
2005-12-22 13:15:00,22.94,22.94,22.93,22.93,400.0,10.6138,10.6138,10.6092,10.6092,400.0
2005-12-22 13:20:00,22.93,22.93,22.9,22.9,600.0,10.6092,10.6092,10.5953,10.5953,600.0
2005-12-22 13:25:00,22.9,22.94,22.83,22.87,5100.0,10.5953,10.6138,10.5629,10.5814,5100.0
2005-12-22 13:30:00,22.82,22.82,22.82,22.82,300.0,10.5583,10.5583,10.5583,10.5583,300.0
2005-12-22 13:35:00,22.87,22.88,22.85,22.88,800.0,10.5814,10.586,10.5722,10.586,800.0
2005-12-22 13:40:00,22.88,22.91,22.88,22.91,600.0,10.586,10.5999,10.586,10.5999,600.0
2005-12-22 13:45:00,22.95,22.95,22.95,22.95,600.0,10.6184,10.6184,10.6184,10.6184,600.0
2005-12-22 13:50:00,22.97,23.0,22.97,23.0,800.0,10.6277,10.6416,10.6277,10.6416,800.0
2005-12-22 13:55:00,23.04,23.06,23.04,23.06,800.0,10.6601,10.6693,10.6601,10.6693,800.0
2005-12-22 14:00:00,23.06,23.08,23.06,23.08,400.0,10.6693,10.6786,10.6693,10.6786,400.0
2005-12-22 14:05:00,23.06,23.06,23.06,23.06,300.0,10.6693,10.6693,10.6693,10.6693,300.0
2005-12-22 14:10:00,23.09,23.09,23.06,23.07,2300.0,10.6832,10.6832,10.6693,10.6739,2300.0
2005-12-22 14:15:00,23.06,23.06,23.06,23.06,400.0,10.6693,10.6693,10.6693,10.6693,400.0
2005-12-22 14:20:00,23.06,23.06,23.06,23.06,0.0,10.6693,10.6693,10.6693,10.6693,0.0
2005-12-22 14:25:00,23.07,23.09,23.07,23.09,300.0,10.6739,10.6832,10.6739,10.6832,300.0
2005-12-22 14:30:00,23.08,23.08,23.08,23.08,100.0,10.6786,10.6786,10.6786,10.6786,100.0
2005-12-22 14:35:00,23.06,23.09,23.06,23.09,400.0,10.6693,10.6832,10.6693,10.6832,400.0
2005-12-22 14:40:00,23.09,23.09,23.09,23.09,0.0,10.6832,10.6832,10.6832,10.6832,0.0
2005-12-22 14:45:00,23.09,23.09,23.09,23.09,100.0,10.6832,10.6832,10.6832,10.6832,100.0
2005-12-22 14:50:00,23.09,23.09,23.08,23.08,500.0,10.6832,10.6832,10.6786,10.6786,500.0
2005-12-22 14:55:00,23.08,23.09,23.08,23.09,200.0,10.6786,10.6832,10.6786,10.6832,200.0
2005-12-22 15:00:00,23.09,23.09,23.08,23.08,300.0,10.6832,10.6832,10.6786,10.6786,300.0
2005-12-22 15:05:00,23.05,23.07,23.05,23.05,600.0,10.6647,10.6739,10.6647,10.6647,600.0
2005-12-22 15:10:00,23.05,23.09,23.04,23.09,2400.0,10.6647,10.6832,10.6601,10.6832,2400.0
2005-12-22 15:15:00,23.05,23.09,23.05,23.09,500.0,10.6647,10.6832,10.6647,10.6832,500.0
2005-12-22 15:20:00,23.09,23.09,23.09,23.09,0.0,10.6832,10.6832,10.6832,10.6832,0.0
2005-12-22 15:25:00,23.09,23.09,23.06,23.06,800.0,10.6832,10.6832,10.6693,10.6693,800.0
2005-12-22 15:30:00,23.06,23.06,23.06,23.06,0.0,10.6693,10.6693,10.6693,10.6693,0.0
2005-12-22 15:35:00,23.05,23.06,23.05,23.06,900.0,10.6647,10.6693,10.6647,10.6693,900.0
2005-12-22 15:40:00,23.05,23.05,23.03,23.03,2500.0,10.6647,10.6647,10.6554,10.6554,2500.0
2005-12-22 15:45:00,23.04,23.07,23.02,23.07,2100.0,10.6601,10.6739,10.6508,10.6739,2100.0
2005-12-22 15:50:00,23.06,23.08,23.06,23.06,4800.0,10.6693,10.6786,10.6693,10.6693,4800.0
2005-12-22 15:55:00,23.06,23.09,23.06,23.06,10300.0,10.6693,10.6832,10.6693,10.6693,10300.0
2005-12-23 09:30:00,23.2,23.2,23.2,23.2,2200.0,10.7341,10.7341,10.7341,10.7341,2200.0
2005-12-23 09:35:00,23.25,23.35,23.25,23.35,1200.0,10.7572,10.8035,10.7572,10.8035,1200.0
2005-12-23 09:40:00,23.35,23.38,23.35,23.38,700.0,10.8035,10.8174,10.8035,10.8174,700.0
2005-12-23 09:45:00,23.4,23.42,23.4,23.42,2200.0,10.8266,10.8359,10.8266,10.8359,2200.0
2005-12-23 09:50:00,23.44,23.44,23.43,23.43,600.0,10.8451,10.8451,10.8405,10.8405,600.0
2005-12-23 09:55:00,23.42,23.44,23.42,23.44,600.0,10.8359,10.8451,10.8359,10.8451,600.0
2005-12-23 10:00:00,23.41,23.41,23.41,23.41,500.0,10.8313,10.8313,10.8313,10.8313,500.0
2005-12-23 10:05:00,23.41,23.41,23.41,23.41,200.0,10.8313,10.8313,10.8313,10.8313,200.0
2005-12-23 10:10:00,23.41,23.41,23.41,23.41,300.0,10.8313,10.8313,10.8313,10.8313,300.0
2005-12-23 10:15:00,23.42,23.42,23.41,23.41,1000.0,10.8359,10.8359,10.8313,10.8313,1000.0
2005-12-23 10:20:00,23.41,23.41,23.41,23.41,200.0,10.8313,10.8313,10.8313,10.8313,200.0
2005-12-23 10:25:00,23.41,23.42,23.41,23.42,800.0,10.8313,10.8359,10.8313,10.8359,800.0
2005-12-23 10:30:00,23.41,23.41,23.4,23.4,1300.0,10.8313,10.8313,10.8266,10.8266,1300.0
2005-12-23 10:35:00,23.41,23.41,23.4,23.41,700.0,10.8313,10.8313,10.8266,10.8313,700.0
2005-12-23 10:40:00,23.41,23.41,23.41,23.41,500.0,10.8313,10.8313,10.8313,10.8313,500.0
2005-12-23 10:45:00,23.42,23.42,23.42,23.42,1000.0,10.8359,10.8359,10.8359,10.8359,1000.0
2005-12-23 10:50:00,23.42,23.44,23.42,23.44,700.0,10.8359,10.8451,10.8359,10.8451,700.0
2005-12-23 10:55:00,23.44,23.44,23.44,23.44,500.0,10.8451,10.8451,10.8451,10.8451,500.0
2005-12-23 11:00:00,23.44,23.45,23.44,23.45,400.0,10.8451,10.8498,10.8451,10.8498,400.0
2005-12-23 11:05:00,23.45,23.45,23.45,23.45,0.0,10.8498,10.8498,10.8498,10.8498,0.0
2005-12-23 11:10:00,23.45,23.45,23.45,23.45,300.0,10.8498,10.8498,10.8498,10.8498,300.0
2005-12-23 11:15:00,23.45,23.45,23.45,23.45,0.0,10.8498,10.8498,10.8498,10.8498,0.0
2005-12-23 11:20:00,23.45,23.45,23.45,23.45,2300.0,10.8498,10.8498,10.8498,10.8498,2300.0
2005-12-23 11:25:00,23.45,23.45,23.45,23.45,200.0,10.8498,10.8498,10.8498,10.8498,200.0
2005-12-23 11:30:00,23.45,23.45,23.45,23.45,500.0,10.8498,10.8498,10.8498,10.8498,500.0
2005-12-23 11:35:00,23.43,23.43,23.43,23.43,300.0,10.8405,10.8405,10.8405,10.8405,300.0
2005-12-23 11:40:00,23.43,23.43,23.43,23.43,0.0,10.8405,10.8405,10.8405,10.8405,0.0
2005-12-23 11:45:00,23.45,23.45,23.45,23.45,300.0,10.8498,10.8498,10.8498,10.8498,300.0
2005-12-23 11:50:00,23.42,23.42,23.42,23.42,400.0,10.8359,10.8359,10.8359,10.8359,400.0
2005-12-23 11:55:00,23.44,23.44,23.44,23.44,200.0,10.8451,10.8451,10.8451,10.8451,200.0
2005-12-23 12:00:00,23.44,23.44,23.44,23.44,0.0,10.8451,10.8451,10.8451,10.8451,0.0
2005-12-23 12:05:00,23.44,23.44,23.44,23.44,0.0,10.8451,10.8451,10.8451,10.8451,0.0
2005-12-23 12:10:00,23.44,23.44,23.44,23.44,0.0,10.8451,10.8451,10.8451,10.8451,0.0
2005-12-23 12:15:00,23.42,23.42,23.42,23.42,300.0,10.8359,10.8359,10.8359,10.8359,300.0
2005-12-23 12:20:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-23 12:25:00,23.42,23.43,23.42,23.43,800.0,10.8359,10.8405,10.8359,10.8405,800.0
2005-12-23 12:30:00,23.43,23.43,23.43,23.43,0.0,10.8405,10.8405,10.8405,10.8405,0.0
2005-12-23 12:35:00,23.43,23.43,23.39,23.41,3200.0,10.8405,10.8405,10.822,10.8313,3200.0
2005-12-23 12:40:00,23.42,23.42,23.42,23.42,300.0,10.8359,10.8359,10.8359,10.8359,300.0
2005-12-23 12:45:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-23 12:50:00,23.44,23.44,23.44,23.44,1300.0,10.8451,10.8451,10.8451,10.8451,1300.0
2005-12-23 12:55:00,23.44,23.44,23.44,23.44,0.0,10.8451,10.8451,10.8451,10.8451,0.0
2005-12-23 13:00:00,23.45,23.45,23.45,23.45,1500.0,10.8498,10.8498,10.8498,10.8498,1500.0
2005-12-23 13:05:00,23.45,23.45,23.45,23.45,0.0,10.8498,10.8498,10.8498,10.8498,0.0
2005-12-23 13:10:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-23 13:15:00,23.45,23.45,23.45,23.45,0.0,10.8498,10.8498,10.8498,10.8498,0.0
2005-12-23 13:20:00,23.45,23.45,23.45,23.45,0.0,10.8498,10.8498,10.8498,10.8498,0.0
2005-12-23 13:25:00,23.45,23.45,23.45,23.45,400.0,10.8498,10.8498,10.8498,10.8498,400.0
2005-12-23 13:30:00,23.42,23.42,23.42,23.42,200.0,10.8359,10.8359,10.8359,10.8359,200.0
2005-12-23 13:35:00,23.42,23.42,23.42,23.42,0.0,10.8359,10.8359,10.8359,10.8359,0.0
2005-12-23 13:40:00,23.45,23.45,23.45,23.45,500.0,10.8498,10.8498,10.8498,10.8498,500.0
2005-12-23 13:45:00,23.44,23.44,23.41,23.41,400.0,10.8451,10.8451,10.8313,10.8313,400.0
2005-12-23 13:50:00,23.41,23.41,23.41,23.41,300.0,10.8313,10.8313,10.8313,10.8313,300.0
2005-12-23 13:55:00,23.41,23.41,23.41,23.41,0.0,10.8313,10.8313,10.8313,10.8313,0.0
2005-12-23 14:00:00,23.41,23.41,23.41,23.41,0.0,10.8313,10.8313,10.8313,10.8313,0.0
2005-12-23 14:05:00,23.44,23.44,23.44,23.44,600.0,10.8451,10.8451,10.8451,10.8451,600.0
2005-12-23 14:10:00,23.41,23.41,23.4,23.4,4300.0,10.8313,10.8313,10.8266,10.8266,4300.0
2005-12-23 14:15:00,23.4,23.43,23.4,23.4,3800.0,10.8266,10.8405,10.8266,10.8266,3800.0
2005-12-23 14:20:00,23.4,23.4,23.36,23.36,7500.0,10.8266,10.8266,10.8081,10.8081,7500.0
2005-12-23 14:25:00,23.39,23.4,23.36,23.4,1900.0,10.822,10.8266,10.8081,10.8266,1900.0
2005-12-23 14:30:00,23.4,23.4,23.4,23.4,0.0,10.8266,10.8266,10.8266,10.8266,0.0
2005-12-23 14:35:00,23.43,23.43,23.43,23.43,100.0,10.8405,10.8405,10.8405,10.8405,100.0
2005-12-23 14:40:00,23.41,23.41,23.35,23.41,3500.0,10.8313,10.8313,10.8035,10.8313,3500.0
2005-12-23 14:45:00,23.41,23.41,23.36,23.36,1500.0,10.8313,10.8313,10.8081,10.8081,1500.0
2005-12-23 14:50:00,23.36,23.36,23.35,23.35,1700.0,10.8081,10.8081,10.8035,10.8035,1700.0
2005-12-23 14:55:00,23.36,23.36,23.35,23.36,700.0,10.8081,10.8081,10.8035,10.8081,700.0
2005-12-23 15:00:00,23.36,23.37,23.36,23.37,800.0,10.8081,10.8127,10.8081,10.8127,800.0
2005-12-23 15:05:00,23.35,23.37,23.34,23.37,2900.0,10.8035,10.8127,10.7989,10.8127,2900.0
2005-12-23 15:10:00,23.39,23.39,23.35,23.38,2600.0,10.822,10.822,10.8035,10.8174,2600.0
2005-12-23 15:15:00,23.36,23.37,23.35,23.35,3400.0,10.8081,10.8127,10.8035,10.8035,3400.0
2005-12-23 15:20:00,23.35,23.4,23.33,23.35,7200.0,10.8035,10.8266,10.7942,10.8035,7200.0
2005-12-23 15:25:00,23.35,23.37,23.35,23.35,2100.0,10.8035,10.8127,10.8035,10.8035,2100.0
2005-12-23 15:30:00,23.35,23.35,23.35,23.35,0.0,10.8035,10.8035,10.8035,10.8035,0.0
2005-12-23 15:35:00,23.35,23.36,23.35,23.35,3200.0,10.8035,10.8081,10.8035,10.8035,3200.0
2005-12-23 15:40:00,23.34,23.35,23.33,23.33,10000.0,10.7989,10.8035,10.7942,10.7942,10000.0
2005-12-23 15:45:00,23.35,23.4,23.35,23.4,2100.0,10.8035,10.8266,10.8035,10.8266,2100.0
2005-12-23 15:50:00,23.4,23.4,23.4,23.4,0.0,10.8266,10.8266,10.8266,10.8266,0.0
2005-12-23 15:55:00,23.4,23.43,23.39,23.43,2100.0,10.8266,10.8405,10.822,10.8405,2100.0
2005-12-27 09:30:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-27 09:35:00,23.52,23.55,23.49,23.55,800.0,10.8821,10.896,10.8683,10.896,800.0
2005-12-27 09:40:00,23.55,23.55,23.55,23.55,300.0,10.896,10.896,10.896,10.896,300.0
2005-12-27 09:45:00,23.56,23.56,23.56,23.56,14900.0,10.9007,10.9007,10.9007,10.9007,14900.0
2005-12-27 09:50:00,23.58,23.6,23.58,23.6,400.0,10.9099,10.9192,10.9099,10.9192,400.0
2005-12-27 09:55:00,23.52,23.52,23.52,23.52,900.0,10.8821,10.8821,10.8821,10.8821,900.0
2005-12-27 10:00:00,23.52,23.52,23.52,23.52,100.0,10.8821,10.8821,10.8821,10.8821,100.0
2005-12-27 10:05:00,23.48,23.48,23.48,23.48,200.0,10.8636,10.8636,10.8636,10.8636,200.0
2005-12-27 10:10:00,23.48,23.48,23.48,23.48,0.0,10.8636,10.8636,10.8636,10.8636,0.0
2005-12-27 10:15:00,23.48,23.48,23.48,23.48,0.0,10.8636,10.8636,10.8636,10.8636,0.0
2005-12-27 10:20:00,23.41,23.41,23.39,23.39,600.0,10.8313,10.8313,10.822,10.822,600.0
2005-12-27 10:25:00,23.36,23.36,23.27,23.27,700.0,10.8081,10.8081,10.7665,10.7665,700.0
2005-12-27 10:30:00,23.18,23.22,23.18,23.22,16600.0,10.7248,10.7433,10.7248,10.7433,16600.0
2005-12-27 10:35:00,23.22,23.25,23.22,23.25,200.0,10.7433,10.7572,10.7433,10.7572,200.0
2005-12-27 10:40:00,23.25,23.25,23.22,23.25,300.0,10.7572,10.7572,10.7433,10.7572,300.0
2005-12-27 10:45:00,23.25,23.25,23.25,23.25,1100.0,10.7572,10.7572,10.7572,10.7572,1100.0
2005-12-27 10:50:00,23.25,23.25,23.25,23.25,500.0,10.7572,10.7572,10.7572,10.7572,500.0
2005-12-27 10:55:00,23.21,23.22,23.21,23.22,500.0,10.7387,10.7433,10.7387,10.7433,500.0
2005-12-27 11:00:00,23.21,23.21,23.21,23.21,500.0,10.7387,10.7387,10.7387,10.7387,500.0
2005-12-27 11:05:00,23.21,23.24,23.21,23.24,600.0,10.7387,10.7526,10.7387,10.7526,600.0
2005-12-27 11:10:00,23.24,23.24,23.24,23.24,1400.0,10.7526,10.7526,10.7526,10.7526,1400.0
2005-12-27 11:15:00,23.24,23.25,23.23,23.25,1100.0,10.7526,10.7572,10.748,10.7572,1100.0
2005-12-27 11:20:00,23.25,23.25,23.22,23.24,1000.0,10.7572,10.7572,10.7433,10.7526,1000.0
2005-12-27 11:25:00,23.24,23.24,23.16,23.16,900.0,10.7526,10.7526,10.7156,10.7156,900.0
2005-12-27 11:30:00,23.15,23.16,23.11,23.12,1000.0,10.711,10.7156,10.6925,10.6971,1000.0
2005-12-27 11:35:00,23.15,23.15,23.15,23.15,100.0,10.711,10.711,10.711,10.711,100.0
2005-12-27 11:40:00,23.17,23.17,23.16,23.16,600.0,10.7202,10.7202,10.7156,10.7156,600.0
2005-12-27 11:45:00,23.17,23.2,23.17,23.2,1000.0,10.7202,10.7341,10.7202,10.7341,1000.0
2005-12-27 11:50:00,23.19,23.2,23.17,23.17,800.0,10.7295,10.7341,10.7202,10.7202,800.0
2005-12-27 11:55:00,23.17,23.17,23.17,23.17,0.0,10.7202,10.7202,10.7202,10.7202,0.0
2005-12-27 12:00:00,23.17,23.17,23.14,23.15,500.0,10.7202,10.7202,10.7063,10.711,500.0
2005-12-27 12:05:00,23.11,23.16,23.11,23.16,300.0,10.6925,10.7156,10.6925,10.7156,300.0
2005-12-27 12:10:00,23.11,23.11,23.11,23.11,100.0,10.6925,10.6925,10.6925,10.6925,100.0
2005-12-27 12:15:00,23.13,23.13,23.13,23.13,300.0,10.7017,10.7017,10.7017,10.7017,300.0
2005-12-27 12:20:00,23.12,23.12,23.12,23.12,200.0,10.6971,10.6971,10.6971,10.6971,200.0
2005-12-27 12:25:00,23.13,23.13,23.13,23.13,100.0,10.7017,10.7017,10.7017,10.7017,100.0
2005-12-27 12:30:00,23.12,23.13,23.12,23.13,1500.0,10.6971,10.7017,10.6971,10.7017,1500.0
2005-12-27 12:35:00,23.13,23.13,23.13,23.13,0.0,10.7017,10.7017,10.7017,10.7017,0.0
2005-12-27 12:40:00,23.13,23.13,23.13,23.13,100.0,10.7017,10.7017,10.7017,10.7017,100.0
2005-12-27 12:45:00,23.1,23.1,23.1,23.1,200.0,10.6878,10.6878,10.6878,10.6878,200.0
2005-12-27 12:50:00,23.09,23.09,23.05,23.05,800.0,10.6832,10.6832,10.6647,10.6647,800.0
2005-12-27 12:55:00,23.05,23.05,23.05,23.05,100.0,10.6647,10.6647,10.6647,10.6647,100.0
2005-12-27 13:00:00,23.05,23.05,23.05,23.05,0.0,10.6647,10.6647,10.6647,10.6647,0.0
2005-12-27 13:05:00,23.06,23.08,23.06,23.08,200.0,10.6693,10.6786,10.6693,10.6786,200.0
2005-12-27 13:10:00,23.08,23.08,23.08,23.08,0.0,10.6786,10.6786,10.6786,10.6786,0.0
2005-12-27 13:15:00,23.08,23.08,23.06,23.06,700.0,10.6786,10.6786,10.6693,10.6693,700.0
2005-12-27 13:20:00,23.06,23.06,23.05,23.05,1000.0,10.6693,10.6693,10.6647,10.6647,1000.0
2005-12-27 13:25:00,23.05,23.05,23.05,23.05,0.0,10.6647,10.6647,10.6647,10.6647,0.0
2005-12-27 13:30:00,23.05,23.05,23.05,23.05,0.0,10.6647,10.6647,10.6647,10.6647,0.0
2005-12-27 13:35:00,23.05,23.06,23.05,23.06,1000.0,10.6647,10.6693,10.6647,10.6693,1000.0
2005-12-27 13:40:00,23.06,23.06,23.06,23.06,0.0,10.6693,10.6693,10.6693,10.6693,0.0
2005-12-27 13:45:00,23.09,23.09,23.09,23.09,600.0,10.6832,10.6832,10.6832,10.6832,600.0
2005-12-27 13:50:00,23.09,23.1,23.09,23.1,700.0,10.6832,10.6878,10.6832,10.6878,700.0
2005-12-27 13:55:00,23.1,23.1,23.1,23.1,0.0,10.6878,10.6878,10.6878,10.6878,0.0
2005-12-27 14:00:00,23.1,23.12,23.1,23.12,300.0,10.6878,10.6971,10.6878,10.6971,300.0
2005-12-27 14:05:00,23.14,23.15,23.14,23.15,900.0,10.7063,10.711,10.7063,10.711,900.0
2005-12-27 14:10:00,23.16,23.18,23.16,23.18,500.0,10.7156,10.7248,10.7156,10.7248,500.0
2005-12-27 14:15:00,23.19,23.21,23.19,23.21,3700.0,10.7295,10.7387,10.7295,10.7387,3700.0
2005-12-27 14:20:00,23.17,23.17,23.17,23.17,600.0,10.7202,10.7202,10.7202,10.7202,600.0
2005-12-27 14:25:00,23.16,23.2,23.13,23.2,600.0,10.7156,10.7341,10.7017,10.7341,600.0
2005-12-27 14:30:00,23.22,23.22,23.19,23.19,1800.0,10.7433,10.7433,10.7295,10.7295,1800.0
2005-12-27 14:35:00,23.19,23.2,23.19,23.2,2000.0,10.7295,10.7341,10.7295,10.7341,2000.0
2005-12-27 14:40:00,23.2,23.22,23.2,23.22,1100.0,10.7341,10.7433,10.7341,10.7433,1100.0
2005-12-27 14:45:00,23.23,23.23,23.22,23.22,1000.0,10.748,10.748,10.7433,10.7433,1000.0
2005-12-27 14:50:00,23.23,23.23,23.2,23.21,2400.0,10.748,10.748,10.7341,10.7387,2400.0
2005-12-27 14:55:00,23.21,23.22,23.21,23.21,400.0,10.7387,10.7433,10.7387,10.7387,400.0
2005-12-27 15:00:00,23.22,23.23,23.22,23.23,300.0,10.7433,10.748,10.7433,10.748,300.0
2005-12-27 15:05:00,23.24,23.24,23.09,23.15,1800.0,10.7526,10.7526,10.6832,10.711,1800.0
2005-12-27 15:10:00,23.15,23.23,23.15,23.23,9700.0,10.711,10.748,10.711,10.748,9700.0
2005-12-27 15:15:00,23.27,23.27,23.24,23.25,5900.0,10.7665,10.7665,10.7526,10.7572,5900.0
2005-12-27 15:20:00,23.26,23.27,23.24,23.26,15500.0,10.7619,10.7665,10.7526,10.7619,15500.0
2005-12-27 15:25:00,23.3,23.3,23.26,23.29,4200.0,10.7804,10.7804,10.7619,10.7757,4200.0
2005-12-27 15:30:00,23.29,23.29,23.25,23.27,10200.0,10.7757,10.7757,10.7572,10.7665,10200.0
2005-12-27 15:35:00,23.3,23.32,23.3,23.32,700.0,10.7804,10.7896,10.7804,10.7896,700.0
2005-12-27 15:40:00,23.31,23.32,23.31,23.31,1100.0,10.785,10.7896,10.785,10.785,1100.0
2005-12-27 15:45:00,23.32,23.32,23.3,23.3,4400.0,10.7896,10.7896,10.7804,10.7804,4400.0
2005-12-27 15:50:00,23.3,23.3,23.27,23.28,7800.0,10.7804,10.7804,10.7665,10.7711,7800.0
2005-12-27 15:55:00,23.3,23.3,23.29,23.3,6100.0,10.7804,10.7804,10.7757,10.7804,6100.0
2005-12-28 09:30:00,23.2,23.28,23.2,23.28,800.0,10.8551,10.8925,10.8551,10.8925,800.0
2005-12-28 09:35:00,23.41,23.41,23.41,23.41,700.0,10.9533,10.9533,10.9533,10.9533,700.0
2005-12-28 09:40:00,23.41,23.41,23.41,23.41,0.0,10.9533,10.9533,10.9533,10.9533,0.0
2005-12-28 09:45:00,23.41,23.41,23.41,23.41,700.0,10.9533,10.9533,10.9533,10.9533,700.0
2005-12-28 09:50:00,23.4,23.4,23.4,23.4,100.0,10.9487,10.9487,10.9487,10.9487,100.0
2005-12-28 09:55:00,23.41,23.41,23.4,23.4,300.0,10.9533,10.9533,10.9487,10.9487,300.0
2005-12-28 10:00:00,23.4,23.41,23.4,23.4,2400.0,10.9487,10.9533,10.9487,10.9487,2400.0
2005-12-28 10:05:00,23.41,23.41,23.41,23.41,1100.0,10.9533,10.9533,10.9533,10.9533,1100.0
2005-12-28 10:10:00,23.42,23.42,23.39,23.39,700.0,10.958,10.958,10.944,10.944,700.0
2005-12-28 10:15:00,23.33,23.42,23.33,23.41,33600.0,10.9159,10.958,10.9159,10.9533,33600.0
2005-12-28 10:20:00,23.41,23.41,23.41,23.41,100.0,10.9533,10.9533,10.9533,10.9533,100.0
2005-12-28 10:25:00,23.41,23.41,23.41,23.41,1600.0,10.9533,10.9533,10.9533,10.9533,1600.0
2005-12-28 10:30:00,23.41,23.41,23.41,23.41,0.0,10.9533,10.9533,10.9533,10.9533,0.0
2005-12-28 10:35:00,23.41,23.41,23.41,23.41,300.0,10.9533,10.9533,10.9533,10.9533,300.0
2005-12-28 10:40:00,23.41,23.41,23.41,23.41,900.0,10.9533,10.9533,10.9533,10.9533,900.0
2005-12-28 10:45:00,23.41,23.41,23.36,23.36,1000.0,10.9533,10.9533,10.9299,10.9299,1000.0
2005-12-28 10:50:00,23.35,23.37,23.29,23.36,5300.0,10.9253,10.9346,10.8972,10.9299,5300.0
2005-12-28 10:55:00,23.39,23.4,23.39,23.39,1600.0,10.944,10.9487,10.944,10.944,1600.0
2005-12-28 11:00:00,23.39,23.39,23.36,23.36,4400.0,10.944,10.944,10.9299,10.9299,4400.0
2005-12-28 11:05:00,23.36,23.36,23.36,23.36,0.0,10.9299,10.9299,10.9299,10.9299,0.0
2005-12-28 11:10:00,23.37,23.37,23.37,23.37,100.0,10.9346,10.9346,10.9346,10.9346,100.0
2005-12-28 11:15:00,23.36,23.36,23.33,23.33,200.0,10.9299,10.9299,10.9159,10.9159,200.0
2005-12-28 11:20:00,23.33,23.33,23.33,23.33,100.0,10.9159,10.9159,10.9159,10.9159,100.0
2005-12-28 11:25:00,23.33,23.33,23.33,23.33,200.0,10.9159,10.9159,10.9159,10.9159,200.0
2005-12-28 11:30:00,23.33,23.33,23.33,23.33,100.0,10.9159,10.9159,10.9159,10.9159,100.0
2005-12-28 11:35:00,23.36,23.38,23.36,23.38,1900.0,10.9299,10.9393,10.9299,10.9393,1900.0
2005-12-28 11:40:00,23.38,23.38,23.36,23.36,1100.0,10.9393,10.9393,10.9299,10.9299,1100.0
2005-12-28 11:45:00,23.37,23.38,23.37,23.37,1000.0,10.9346,10.9393,10.9346,10.9346,1000.0
2005-12-28 11:50:00,23.38,23.38,23.38,23.38,200.0,10.9393,10.9393,10.9393,10.9393,200.0
2005-12-28 11:55:00,23.38,23.38,23.38,23.38,300.0,10.9393,10.9393,10.9393,10.9393,300.0
2005-12-28 12:00:00,23.38,23.38,23.38,23.38,7800.0,10.9393,10.9393,10.9393,10.9393,7800.0
2005-12-28 12:05:00,23.38,23.41,23.38,23.41,1100.0,10.9393,10.9533,10.9393,10.9533,1100.0
2005-12-28 12:10:00,23.42,23.42,23.42,23.42,300.0,10.958,10.958,10.958,10.958,300.0
2005-12-28 12:15:00,23.41,23.42,23.41,23.42,700.0,10.9533,10.958,10.9533,10.958,700.0
2005-12-28 12:20:00,23.41,23.41,23.41,23.41,1000.0,10.9533,10.9533,10.9533,10.9533,1000.0
2005-12-28 12:25:00,23.41,23.41,23.39,23.39,600.0,10.9533,10.9533,10.944,10.944,600.0
2005-12-28 12:30:00,23.39,23.39,23.36,23.36,200.0,10.944,10.944,10.9299,10.9299,200.0
2005-12-28 12:35:00,23.39,23.39,23.39,23.39,200.0,10.944,10.944,10.944,10.944,200.0
2005-12-28 12:40:00,23.39,23.39,23.38,23.38,200.0,10.944,10.944,10.9393,10.9393,200.0
2005-12-28 12:45:00,23.38,23.41,23.38,23.41,2600.0,10.9393,10.9533,10.9393,10.9533,2600.0
2005-12-28 12:50:00,23.42,23.42,23.42,23.42,300.0,10.958,10.958,10.958,10.958,300.0
2005-12-28 12:55:00,23.43,23.43,23.43,23.43,1500.0,10.9627,10.9627,10.9627,10.9627,1500.0
2005-12-28 13:00:00,23.43,23.43,23.41,23.42,500.0,10.9627,10.9627,10.9533,10.958,500.0
2005-12-28 13:05:00,23.43,23.43,23.43,23.43,100.0,10.9627,10.9627,10.9627,10.9627,100.0
2005-12-28 13:10:00,23.43,23.43,23.43,23.43,200.0,10.9627,10.9627,10.9627,10.9627,200.0
2005-12-28 13:15:00,23.43,23.43,23.4,23.4,700.0,10.9627,10.9627,10.9487,10.9487,700.0
2005-12-28 13:20:00,23.4,23.41,23.4,23.41,300.0,10.9487,10.9533,10.9487,10.9533,300.0
2005-12-28 13:25:00,23.41,23.41,23.4,23.4,2500.0,10.9533,10.9533,10.9487,10.9487,2500.0
2005-12-28 13:30:00,23.41,23.41,23.4,23.4,900.0,10.9533,10.9533,10.9487,10.9487,900.0
2005-12-28 13:35:00,23.42,23.42,23.42,23.42,100.0,10.958,10.958,10.958,10.958,100.0
2005-12-28 13:40:00,23.43,23.45,23.43,23.45,5400.0,10.9627,10.9721,10.9627,10.9721,5400.0
2005-12-28 13:45:00,23.41,23.41,23.41,23.41,200.0,10.9533,10.9533,10.9533,10.9533,200.0
2005-12-28 13:50:00,23.38,23.45,23.38,23.45,5300.0,10.9393,10.9721,10.9393,10.9721,5300.0
2005-12-28 13:55:00,23.45,23.45,23.45,23.45,0.0,10.9721,10.9721,10.9721,10.9721,0.0
2005-12-28 14:00:00,23.45,23.45,23.45,23.45,0.0,10.9721,10.9721,10.9721,10.9721,0.0
2005-12-28 14:05:00,23.44,23.44,23.44,23.44,200.0,10.9674,10.9674,10.9674,10.9674,200.0
2005-12-28 14:10:00,23.45,23.5,23.44,23.5,7900.0,10.9721,10.9955,10.9674,10.9955,7900.0
2005-12-28 14:15:00,23.56,23.57,23.56,23.57,500.0,11.0235,11.0282,11.0235,11.0282,500.0
2005-12-28 14:20:00,23.56,23.56,23.54,23.54,900.0,11.0235,11.0235,11.0142,11.0142,900.0
2005-12-28 14:25:00,23.54,23.54,23.54,23.54,0.0,11.0142,11.0142,11.0142,11.0142,0.0
2005-12-28 14:30:00,23.54,23.54,23.47,23.47,4300.0,11.0142,11.0142,10.9814,10.9814,4300.0
2005-12-28 14:35:00,23.45,23.45,23.45,23.45,300.0,10.9721,10.9721,10.9721,10.9721,300.0
2005-12-28 14:40:00,23.44,23.46,23.44,23.46,5700.0,10.9674,10.9767,10.9674,10.9767,5700.0
2005-12-28 14:45:00,23.46,23.46,23.44,23.46,500.0,10.9767,10.9767,10.9674,10.9767,500.0
2005-12-28 14:50:00,23.44,23.44,23.4,23.4,700.0,10.9674,10.9674,10.9487,10.9487,700.0
2005-12-28 14:55:00,23.4,23.4,23.4,23.4,100.0,10.9487,10.9487,10.9487,10.9487,100.0
2005-12-28 15:00:00,23.39,23.4,23.39,23.4,1000.0,10.944,10.9487,10.944,10.9487,1000.0
2005-12-28 15:05:00,23.39,23.4,23.37,23.39,2100.0,10.944,10.9487,10.9346,10.944,2100.0
2005-12-28 15:10:00,23.39,23.42,23.38,23.42,900.0,10.944,10.958,10.9393,10.958,900.0
2005-12-28 15:15:00,23.41,23.41,23.41,23.41,100.0,10.9533,10.9533,10.9533,10.9533,100.0
2005-12-28 15:20:00,23.42,23.43,23.42,23.43,900.0,10.958,10.9627,10.958,10.9627,900.0
2005-12-28 15:25:00,23.43,23.44,23.43,23.44,500.0,10.9627,10.9674,10.9627,10.9674,500.0
2005-12-28 15:30:00,23.44,23.44,23.43,23.44,1400.0,10.9674,10.9674,10.9627,10.9674,1400.0
2005-12-28 15:35:00,23.44,23.44,23.41,23.42,1200.0,10.9674,10.9674,10.9533,10.958,1200.0
2005-12-28 15:40:00,23.42,23.42,23.41,23.41,400.0,10.958,10.958,10.9533,10.9533,400.0
2005-12-28 15:45:00,23.42,23.42,23.42,23.42,1100.0,10.958,10.958,10.958,10.958,1100.0
2005-12-28 15:50:00,23.44,23.44,23.43,23.44,300.0,10.9674,10.9674,10.9627,10.9674,300.0
2005-12-28 15:55:00,23.44,23.51,23.44,23.51,4000.0,10.9674,11.0001,10.9674,11.0001,4000.0
2005-12-29 09:30:00,23.66,23.66,23.66,23.66,4900.0,11.0703,11.0703,11.0703,11.0703,4900.0
2005-12-29 09:35:00,23.62,23.62,23.62,23.62,100.0,11.0516,11.0516,11.0516,11.0516,100.0
2005-12-29 09:40:00,23.62,23.62,23.62,23.62,0.0,11.0516,11.0516,11.0516,11.0516,0.0
2005-12-29 09:45:00,23.63,23.63,23.5,23.5,500.0,11.0563,11.0563,10.9955,10.9955,500.0
2005-12-29 09:50:00,23.5,23.5,23.5,23.5,200.0,10.9955,10.9955,10.9955,10.9955,200.0
2005-12-29 09:55:00,23.48,23.48,23.48,23.48,100.0,10.9861,10.9861,10.9861,10.9861,100.0
2005-12-29 10:00:00,23.47,23.49,23.47,23.47,900.0,10.9814,10.9908,10.9814,10.9814,900.0
2005-12-29 10:05:00,23.49,23.5,23.49,23.5,200.0,10.9908,10.9955,10.9908,10.9955,200.0
2005-12-29 10:10:00,23.5,23.5,23.5,23.5,0.0,10.9955,10.9955,10.9955,10.9955,0.0
2005-12-29 10:15:00,23.46,23.49,23.46,23.47,700.0,10.9767,10.9908,10.9767,10.9814,700.0
2005-12-29 10:20:00,23.46,23.46,23.46,23.46,200.0,10.9767,10.9767,10.9767,10.9767,200.0
2005-12-29 10:25:00,23.46,23.46,23.43,23.43,500.0,10.9767,10.9767,10.9627,10.9627,500.0
2005-12-29 10:30:00,23.47,23.47,23.47,23.47,500.0,10.9814,10.9814,10.9814,10.9814,500.0
2005-12-29 10:35:00,23.42,23.42,23.42,23.42,400.0,10.958,10.958,10.958,10.958,400.0
2005-12-29 10:40:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2005-12-29 10:45:00,23.45,23.45,23.45,23.45,300.0,10.9721,10.9721,10.9721,10.9721,300.0
2005-12-29 10:50:00,23.42,23.42,23.42,23.42,100.0,10.958,10.958,10.958,10.958,100.0
2005-12-29 10:55:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2005-12-29 11:00:00,23.45,23.45,23.45,23.45,100.0,10.9721,10.9721,10.9721,10.9721,100.0
2005-12-29 11:05:00,23.46,23.47,23.46,23.47,500.0,10.9767,10.9814,10.9767,10.9814,500.0
2005-12-29 11:10:00,23.47,23.47,23.47,23.47,0.0,10.9814,10.9814,10.9814,10.9814,0.0
2005-12-29 11:15:00,23.4,23.41,23.4,23.41,4200.0,10.9487,10.9533,10.9487,10.9533,4200.0
2005-12-29 11:20:00,23.41,23.42,23.39,23.42,2600.0,10.9533,10.958,10.944,10.958,2600.0
2005-12-29 11:25:00,23.42,23.43,23.42,23.43,600.0,10.958,10.9627,10.958,10.9627,600.0
2005-12-29 11:30:00,23.46,23.46,23.42,23.42,1300.0,10.9767,10.9767,10.958,10.958,1300.0
2005-12-29 11:35:00,23.42,23.42,23.42,23.42,200.0,10.958,10.958,10.958,10.958,200.0
2005-12-29 11:40:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2005-12-29 11:45:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2005-12-29 11:50:00,23.44,23.44,23.44,23.44,100.0,10.9674,10.9674,10.9674,10.9674,100.0
2005-12-29 11:55:00,23.45,23.45,23.42,23.42,700.0,10.9721,10.9721,10.958,10.958,700.0
2005-12-29 12:00:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2005-12-29 12:05:00,23.46,23.48,23.4,23.45,6400.0,10.9767,10.9861,10.9487,10.9721,6400.0
2005-12-29 12:10:00,23.41,23.45,23.39,23.39,4400.0,10.9533,10.9721,10.944,10.944,4400.0
2005-12-29 12:15:00,23.4,23.4,23.4,23.4,100.0,10.9487,10.9487,10.9487,10.9487,100.0
2005-12-29 12:20:00,23.4,23.4,23.4,23.4,2500.0,10.9487,10.9487,10.9487,10.9487,2500.0
2005-12-29 12:25:00,23.41,23.41,23.41,23.41,200.0,10.9533,10.9533,10.9533,10.9533,200.0
2005-12-29 12:30:00,23.41,23.41,23.41,23.41,1100.0,10.9533,10.9533,10.9533,10.9533,1100.0
2005-12-29 12:35:00,23.4,23.4,23.4,23.4,600.0,10.9487,10.9487,10.9487,10.9487,600.0
2005-12-29 12:40:00,23.4,23.4,23.4,23.4,500.0,10.9487,10.9487,10.9487,10.9487,500.0
2005-12-29 12:45:00,23.42,23.42,23.42,23.42,1000.0,10.958,10.958,10.958,10.958,1000.0
2005-12-29 12:50:00,23.45,23.46,23.45,23.46,300.0,10.9721,10.9767,10.9721,10.9767,300.0
2005-12-29 12:55:00,23.51,23.51,23.51,23.51,100.0,11.0001,11.0001,11.0001,11.0001,100.0
2005-12-29 13:00:00,23.49,23.49,23.49,23.49,200.0,10.9908,10.9908,10.9908,10.9908,200.0
2005-12-29 13:05:00,23.49,23.53,23.47,23.47,900.0,10.9908,11.0095,10.9814,10.9814,900.0
2005-12-29 13:10:00,23.47,23.47,23.47,23.47,0.0,10.9814,10.9814,10.9814,10.9814,0.0
2005-12-29 13:15:00,23.45,23.45,23.45,23.45,100.0,10.9721,10.9721,10.9721,10.9721,100.0
2005-12-29 13:20:00,23.46,23.46,23.46,23.46,100.0,10.9767,10.9767,10.9767,10.9767,100.0
2005-12-29 13:25:00,23.45,23.45,23.45,23.45,200.0,10.9721,10.9721,10.9721,10.9721,200.0
2005-12-29 13:30:00,23.45,23.45,23.45,23.45,0.0,10.9721,10.9721,10.9721,10.9721,0.0
2005-12-29 13:35:00,23.46,23.46,23.46,23.46,500.0,10.9767,10.9767,10.9767,10.9767,500.0
2005-12-29 13:40:00,23.45,23.46,23.45,23.46,200.0,10.9721,10.9767,10.9721,10.9767,200.0
2005-12-29 13:45:00,23.45,23.45,23.41,23.41,2300.0,10.9721,10.9721,10.9533,10.9533,2300.0
2005-12-29 13:50:00,23.39,23.4,23.35,23.35,34700.0,10.944,10.9487,10.9253,10.9253,34700.0
2005-12-29 13:55:00,23.38,23.4,23.38,23.4,17000.0,10.9393,10.9487,10.9393,10.9487,17000.0
2005-12-29 14:00:00,23.35,23.4,23.35,23.39,1700.0,10.9253,10.9487,10.9253,10.944,1700.0
2005-12-29 14:05:00,23.39,23.39,23.39,23.39,0.0,10.944,10.944,10.944,10.944,0.0
2005-12-29 14:10:00,23.39,23.39,23.38,23.38,54100.0,10.944,10.944,10.9393,10.9393,54100.0
2005-12-29 14:15:00,23.38,23.38,23.38,23.38,0.0,10.9393,10.9393,10.9393,10.9393,0.0
2005-12-29 14:20:00,23.38,23.38,23.37,23.37,300.0,10.9393,10.9393,10.9346,10.9346,300.0
2005-12-29 14:25:00,23.36,23.36,23.36,23.36,600.0,10.9299,10.9299,10.9299,10.9299,600.0
2005-12-29 14:30:00,23.36,23.36,23.36,23.36,0.0,10.9299,10.9299,10.9299,10.9299,0.0
2005-12-29 14:35:00,23.36,23.36,23.36,23.36,400.0,10.9299,10.9299,10.9299,10.9299,400.0
2005-12-29 14:40:00,23.33,23.33,23.33,23.33,100.0,10.9159,10.9159,10.9159,10.9159,100.0
2005-12-29 14:45:00,23.3,23.3,23.3,23.3,200.0,10.9019,10.9019,10.9019,10.9019,200.0
2005-12-29 14:50:00,23.3,23.3,23.3,23.3,0.0,10.9019,10.9019,10.9019,10.9019,0.0
2005-12-29 14:55:00,23.29,23.29,23.05,23.08,8300.0,10.8972,10.8972,10.7849,10.7989,8300.0
2005-12-29 15:00:00,23.06,23.12,23.06,23.12,1200.0,10.7896,10.8177,10.7896,10.8177,1200.0
2005-12-29 15:05:00,23.13,23.17,23.11,23.17,3900.0,10.8223,10.841,10.813,10.841,3900.0
2005-12-29 15:10:00,23.17,23.17,23.17,23.17,0.0,10.841,10.841,10.841,10.841,0.0
2005-12-29 15:15:00,23.14,23.14,23.03,23.07,1100.0,10.827,10.827,10.7755,10.7943,1100.0
2005-12-29 15:20:00,23.04,23.1,23.04,23.1,1100.0,10.7802,10.8083,10.7802,10.8083,1100.0
2005-12-29 15:25:00,23.05,23.09,23.04,23.09,600.0,10.7849,10.8036,10.7802,10.8036,600.0
2005-12-29 15:30:00,23.11,23.13,23.09,23.09,1000.0,10.813,10.8223,10.8036,10.8036,1000.0
2005-12-29 15:35:00,23.1,23.13,23.09,23.1,900.0,10.8083,10.8223,10.8036,10.8083,900.0
2005-12-29 15:40:00,23.08,23.08,23.03,23.04,1300.0,10.7989,10.7989,10.7755,10.7802,1300.0
2005-12-29 15:45:00,23.04,23.04,23.03,23.04,1100.0,10.7802,10.7802,10.7755,10.7802,1100.0
2005-12-29 15:50:00,23.04,23.07,23.04,23.05,700.0,10.7802,10.7943,10.7802,10.7849,700.0
2005-12-29 15:55:00,23.08,23.08,23.06,23.07,1100.0,10.7989,10.7989,10.7896,10.7943,1100.0
2005-12-30 09:30:00,22.98,22.99,22.85,22.85,1300.0,10.7521,10.7568,10.6913,10.6913,1300.0
2005-12-30 09:35:00,22.81,22.81,22.78,22.78,700.0,10.6726,10.6726,10.6586,10.6586,700.0
2005-12-30 09:40:00,22.78,22.78,22.78,22.78,400.0,10.6586,10.6586,10.6586,10.6586,400.0
2005-12-30 09:45:00,22.85,22.87,22.85,22.87,900.0,10.6913,10.7007,10.6913,10.7007,900.0
2005-12-30 09:50:00,22.87,22.87,22.85,22.85,10500.0,10.7007,10.7007,10.6913,10.6913,10500.0
2005-12-30 09:55:00,22.85,22.85,22.85,22.85,0.0,10.6913,10.6913,10.6913,10.6913,0.0
2005-12-30 10:00:00,22.87,22.91,22.87,22.91,1300.0,10.7007,10.7194,10.7007,10.7194,1300.0
2005-12-30 10:05:00,22.91,22.91,22.91,22.91,0.0,10.7194,10.7194,10.7194,10.7194,0.0
2005-12-30 10:10:00,22.88,22.88,22.88,22.88,200.0,10.7054,10.7054,10.7054,10.7054,200.0
2005-12-30 10:15:00,22.85,22.85,22.82,22.82,400.0,10.6913,10.6913,10.6773,10.6773,400.0
2005-12-30 10:20:00,22.82,22.82,22.82,22.82,0.0,10.6773,10.6773,10.6773,10.6773,0.0
2005-12-30 10:25:00,22.82,22.82,22.82,22.82,0.0,10.6773,10.6773,10.6773,10.6773,0.0
2005-12-30 10:30:00,22.82,22.82,22.82,22.82,0.0,10.6773,10.6773,10.6773,10.6773,0.0
2005-12-30 10:35:00,22.82,22.82,22.73,22.74,2500.0,10.6773,10.6773,10.6352,10.6399,2500.0
2005-12-30 10:40:00,22.68,22.84,22.67,22.84,5300.0,10.6118,10.6866,10.6071,10.6866,5300.0
2005-12-30 10:45:00,22.91,22.91,22.91,22.91,2800.0,10.7194,10.7194,10.7194,10.7194,2800.0
2005-12-30 10:50:00,22.94,22.94,22.85,22.9,10800.0,10.7334,10.7334,10.6913,10.7147,10800.0
2005-12-30 10:55:00,22.79,22.79,22.79,22.79,200.0,10.6632,10.6632,10.6632,10.6632,200.0
2005-12-30 11:00:00,22.79,22.79,22.79,22.79,0.0,10.6632,10.6632,10.6632,10.6632,0.0
2005-12-30 11:05:00,22.79,22.79,22.79,22.79,0.0,10.6632,10.6632,10.6632,10.6632,0.0
2005-12-30 11:10:00,22.8,22.8,22.8,22.8,100.0,10.6679,10.6679,10.6679,10.6679,100.0
2005-12-30 11:15:00,22.8,22.8,22.8,22.8,1300.0,10.6679,10.6679,10.6679,10.6679,1300.0
2005-12-30 11:20:00,22.8,22.8,22.8,22.8,1800.0,10.6679,10.6679,10.6679,10.6679,1800.0
2005-12-30 11:25:00,22.8,22.84,22.8,22.84,1400.0,10.6679,10.6866,10.6679,10.6866,1400.0
2005-12-30 11:30:00,22.84,22.84,22.84,22.84,0.0,10.6866,10.6866,10.6866,10.6866,0.0
2005-12-30 11:35:00,22.83,22.87,22.82,22.87,3000.0,10.682,10.7007,10.6773,10.7007,3000.0
2005-12-30 11:40:00,22.86,22.86,22.86,22.86,200.0,10.696,10.696,10.696,10.696,200.0
2005-12-30 11:45:00,22.85,22.86,22.85,22.86,200.0,10.6913,10.696,10.6913,10.696,200.0
2005-12-30 11:50:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 11:55:00,22.82,22.83,22.78,22.79,3100.0,10.6773,10.682,10.6586,10.6632,3100.0
2005-12-30 12:00:00,22.79,22.82,22.79,22.82,1600.0,10.6632,10.6773,10.6632,10.6773,1600.0
2005-12-30 12:05:00,22.82,22.86,22.82,22.86,600.0,10.6773,10.696,10.6773,10.696,600.0
2005-12-30 12:10:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 12:15:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 12:20:00,22.86,22.86,22.86,22.86,1600.0,10.696,10.696,10.696,10.696,1600.0
2005-12-30 12:25:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 12:30:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 12:35:00,22.86,22.86,22.86,22.86,100.0,10.696,10.696,10.696,10.696,100.0
2005-12-30 12:40:00,22.86,22.86,22.86,22.86,400.0,10.696,10.696,10.696,10.696,400.0
2005-12-30 12:45:00,22.81,22.82,22.81,22.82,1100.0,10.6726,10.6773,10.6726,10.6773,1100.0
2005-12-30 12:50:00,22.82,22.86,22.82,22.86,1800.0,10.6773,10.696,10.6773,10.696,1800.0
2005-12-30 12:55:00,22.86,22.86,22.86,22.86,100.0,10.696,10.696,10.696,10.696,100.0
2005-12-30 13:00:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 13:05:00,22.86,22.86,22.86,22.86,100.0,10.696,10.696,10.696,10.696,100.0
2005-12-30 13:10:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 13:15:00,22.83,22.84,22.83,22.84,6200.0,10.682,10.6866,10.682,10.6866,6200.0
2005-12-30 13:20:00,22.84,22.84,22.84,22.84,2800.0,10.6866,10.6866,10.6866,10.6866,2800.0
2005-12-30 13:25:00,22.84,22.84,22.84,22.84,0.0,10.6866,10.6866,10.6866,10.6866,0.0
2005-12-30 13:30:00,22.84,22.84,22.84,22.84,0.0,10.6866,10.6866,10.6866,10.6866,0.0
2005-12-30 13:35:00,22.84,22.84,22.84,22.84,0.0,10.6866,10.6866,10.6866,10.6866,0.0
2005-12-30 13:40:00,22.84,22.87,22.84,22.87,9200.0,10.6866,10.7007,10.6866,10.7007,9200.0
2005-12-30 13:45:00,22.87,22.87,22.83,22.84,10300.0,10.7007,10.7007,10.682,10.6866,10300.0
2005-12-30 13:50:00,22.84,22.84,22.75,22.76,300.0,10.6866,10.6866,10.6445,10.6492,300.0
2005-12-30 13:55:00,22.76,22.76,22.76,22.76,600.0,10.6492,10.6492,10.6492,10.6492,600.0
2005-12-30 14:00:00,22.88,22.88,22.88,22.88,200.0,10.7054,10.7054,10.7054,10.7054,200.0
2005-12-30 14:05:00,22.88,22.88,22.88,22.88,0.0,10.7054,10.7054,10.7054,10.7054,0.0
2005-12-30 14:10:00,22.85,22.85,22.81,22.81,200.0,10.6913,10.6913,10.6726,10.6726,200.0
2005-12-30 14:15:00,22.82,22.82,22.82,22.82,500.0,10.6773,10.6773,10.6773,10.6773,500.0
2005-12-30 14:20:00,22.82,22.82,22.82,22.82,0.0,10.6773,10.6773,10.6773,10.6773,0.0
2005-12-30 14:25:00,22.78,22.79,22.78,22.79,300.0,10.6586,10.6632,10.6586,10.6632,300.0
2005-12-30 14:30:00,22.76,22.77,22.76,22.77,1200.0,10.6492,10.6539,10.6492,10.6539,1200.0
2005-12-30 14:35:00,22.77,22.77,22.77,22.77,100.0,10.6539,10.6539,10.6539,10.6539,100.0
2005-12-30 14:40:00,22.76,22.77,22.76,22.77,3600.0,10.6492,10.6539,10.6492,10.6539,3600.0
2005-12-30 14:45:00,22.77,22.77,22.77,22.77,300.0,10.6539,10.6539,10.6539,10.6539,300.0
2005-12-30 14:50:00,22.77,22.77,22.77,22.77,200.0,10.6539,10.6539,10.6539,10.6539,200.0
2005-12-30 14:55:00,22.77,22.77,22.77,22.77,300.0,10.6539,10.6539,10.6539,10.6539,300.0
2005-12-30 15:00:00,22.76,22.77,22.76,22.77,1900.0,10.6492,10.6539,10.6492,10.6539,1900.0
2005-12-30 15:05:00,22.77,22.77,22.77,22.77,200.0,10.6539,10.6539,10.6539,10.6539,200.0
2005-12-30 15:10:00,22.77,22.77,22.77,22.77,100.0,10.6539,10.6539,10.6539,10.6539,100.0
2005-12-30 15:15:00,22.77,22.77,22.77,22.77,100.0,10.6539,10.6539,10.6539,10.6539,100.0
2005-12-30 15:20:00,22.77,22.77,22.77,22.77,0.0,10.6539,10.6539,10.6539,10.6539,0.0
2005-12-30 15:25:00,22.77,22.77,22.77,22.77,400.0,10.6539,10.6539,10.6539,10.6539,400.0
2005-12-30 15:30:00,22.77,22.77,22.77,22.77,500.0,10.6539,10.6539,10.6539,10.6539,500.0
2005-12-30 15:35:00,22.77,22.77,22.66,22.67,3100.0,10.6539,10.6539,10.6024,10.6071,3100.0
2005-12-30 15:40:00,22.67,22.7,22.66,22.67,7800.0,10.6071,10.6211,10.6024,10.6071,7800.0
2005-12-30 15:45:00,22.68,22.68,22.6,22.64,14300.0,10.6118,10.6118,10.5743,10.5931,14300.0
2005-12-30 15:50:00,22.64,22.64,22.63,22.64,6700.0,10.5931,10.5931,10.5884,10.5931,6700.0
2005-12-30 15:55:00,22.63,22.64,22.62,22.62,9600.0,10.5884,10.5931,10.5837,10.5837,9600.0
2006-01-03 09:30:00,22.83,22.83,22.83,22.83,2700.0,10.682,10.682,10.682,10.682,2700.0
2006-01-03 09:35:00,22.83,22.91,22.83,22.88,1400.0,10.682,10.7194,10.682,10.7054,1400.0
2006-01-03 09:40:00,22.88,22.97,22.86,22.86,1600.0,10.7054,10.7475,10.696,10.696,1600.0
2006-01-03 09:45:00,22.87,22.9,22.87,22.9,1800.0,10.7007,10.7147,10.7007,10.7147,1800.0
2006-01-03 09:50:00,22.9,22.95,22.85,22.85,3800.0,10.7147,10.7381,10.6913,10.6913,3800.0
2006-01-03 09:55:00,22.85,22.95,22.85,22.88,3200.0,10.6913,10.7381,10.6913,10.7054,3200.0
2006-01-03 10:00:00,22.95,22.95,22.88,22.91,3900.0,10.7381,10.7381,10.7054,10.7194,3900.0
2006-01-03 10:05:00,22.91,22.95,22.8,22.83,2800.0,10.7194,10.7381,10.6679,10.682,2800.0
2006-01-03 10:10:00,22.84,22.84,22.78,22.78,1400.0,10.6866,10.6866,10.6586,10.6586,1400.0
2006-01-03 10:15:00,22.77,22.77,22.7,22.7,1400.0,10.6539,10.6539,10.6211,10.6211,1400.0
2006-01-03 10:20:00,22.7,22.7,22.7,22.7,100.0,10.6211,10.6211,10.6211,10.6211,100.0
2006-01-03 10:25:00,22.69,22.69,22.59,22.59,4700.0,10.6165,10.6165,10.5697,10.5697,4700.0
2006-01-03 10:30:00,22.56,22.57,22.56,22.56,600.0,10.5556,10.5603,10.5556,10.5556,600.0
2006-01-03 10:35:00,22.53,22.53,22.29,22.31,11700.0,10.5416,10.5416,10.4293,10.4387,11700.0
2006-01-03 10:40:00,22.31,22.37,22.31,22.37,1200.0,10.4387,10.4667,10.4387,10.4667,1200.0
2006-01-03 10:45:00,22.37,22.37,22.33,22.35,2600.0,10.4667,10.4667,10.448,10.4574,2600.0
2006-01-03 10:50:00,22.35,22.35,22.35,22.35,500.0,10.4574,10.4574,10.4574,10.4574,500.0
2006-01-03 10:55:00,22.35,22.35,22.35,22.35,1600.0,10.4574,10.4574,10.4574,10.4574,1600.0
2006-01-03 11:00:00,22.35,22.35,22.35,22.35,800.0,10.4574,10.4574,10.4574,10.4574,800.0
2006-01-03 11:05:00,22.35,22.38,22.35,22.38,3800.0,10.4574,10.4714,10.4574,10.4714,3800.0
2006-01-03 11:10:00,22.45,22.45,22.45,22.45,800.0,10.5042,10.5042,10.5042,10.5042,800.0
2006-01-03 11:15:00,22.45,22.49,22.45,22.48,1300.0,10.5042,10.5229,10.5042,10.5182,1300.0
2006-01-03 11:20:00,22.48,22.48,22.45,22.45,700.0,10.5182,10.5182,10.5042,10.5042,700.0
2006-01-03 11:25:00,22.45,22.45,22.38,22.43,2300.0,10.5042,10.5042,10.4714,10.4948,2300.0
2006-01-03 11:30:00,22.43,22.43,22.42,22.42,700.0,10.4948,10.4948,10.4901,10.4901,700.0
2006-01-03 11:35:00,22.42,22.42,22.42,22.42,1600.0,10.4901,10.4901,10.4901,10.4901,1600.0
2006-01-03 11:40:00,22.42,22.43,22.42,22.43,1100.0,10.4901,10.4948,10.4901,10.4948,1100.0
2006-01-03 11:45:00,22.43,22.45,22.43,22.45,3200.0,10.4948,10.5042,10.4948,10.5042,3200.0
2006-01-03 11:50:00,22.48,22.51,22.48,22.51,7700.0,10.5182,10.5322,10.5182,10.5322,7700.0
2006-01-03 11:55:00,22.53,22.63,22.53,22.62,5400.0,10.5416,10.5884,10.5416,10.5837,5400.0
2006-01-03 12:00:00,22.62,22.62,22.61,22.61,3700.0,10.5837,10.5837,10.579,10.579,3700.0
2006-01-03 12:05:00,22.61,22.62,22.55,22.55,3600.0,10.579,10.5837,10.551,10.551,3600.0
2006-01-03 12:10:00,22.59,22.59,22.55,22.56,1300.0,10.5697,10.5697,10.551,10.5556,1300.0
2006-01-03 12:15:00,22.56,22.56,22.56,22.56,500.0,10.5556,10.5556,10.5556,10.5556,500.0
2006-01-03 12:20:00,22.56,22.56,22.56,22.56,100.0,10.5556,10.5556,10.5556,10.5556,100.0
2006-01-03 12:25:00,22.56,22.57,22.56,22.57,200.0,10.5556,10.5603,10.5556,10.5603,200.0
2006-01-03 12:30:00,22.55,22.55,22.53,22.53,1400.0,10.551,10.551,10.5416,10.5416,1400.0
2006-01-03 12:35:00,22.53,22.53,22.52,22.52,1000.0,10.5416,10.5416,10.5369,10.5369,1000.0
2006-01-03 12:40:00,22.52,22.52,22.52,22.52,0.0,10.5369,10.5369,10.5369,10.5369,0.0
2006-01-03 12:45:00,22.52,22.52,22.52,22.52,2000.0,10.5369,10.5369,10.5369,10.5369,2000.0
2006-01-03 12:50:00,22.52,22.52,22.52,22.52,700.0,10.5369,10.5369,10.5369,10.5369,700.0
2006-01-03 12:55:00,22.52,22.52,22.52,22.52,100.0,10.5369,10.5369,10.5369,10.5369,100.0
2006-01-03 13:00:00,22.52,22.52,22.52,22.52,100.0,10.5369,10.5369,10.5369,10.5369,100.0
2006-01-03 13:05:00,22.52,22.52,22.52,22.52,700.0,10.5369,10.5369,10.5369,10.5369,700.0
2006-01-03 13:10:00,22.52,22.52,22.49,22.49,800.0,10.5369,10.5369,10.5229,10.5229,800.0
2006-01-03 13:15:00,22.49,22.49,22.49,22.49,200.0,10.5229,10.5229,10.5229,10.5229,200.0
2006-01-03 13:20:00,22.49,22.49,22.44,22.45,3300.0,10.5229,10.5229,10.4995,10.5042,3300.0
2006-01-03 13:25:00,22.45,22.48,22.45,22.46,3400.0,10.5042,10.5182,10.5042,10.5088,3400.0
2006-01-03 13:30:00,22.46,22.47,22.46,22.47,500.0,10.5088,10.5135,10.5088,10.5135,500.0
2006-01-03 13:35:00,22.47,22.52,22.47,22.52,6100.0,10.5135,10.5369,10.5135,10.5369,6100.0
2006-01-03 13:40:00,22.5,22.51,22.5,22.51,4600.0,10.5276,10.5322,10.5276,10.5322,4600.0
2006-01-03 13:45:00,22.51,22.57,22.51,22.56,2500.0,10.5322,10.5603,10.5322,10.5556,2500.0
2006-01-03 13:50:00,22.57,22.59,22.55,22.57,9400.0,10.5603,10.5697,10.551,10.5603,9400.0
2006-01-03 13:55:00,22.57,22.57,22.57,22.57,100.0,10.5603,10.5603,10.5603,10.5603,100.0
2006-01-03 14:00:00,22.57,22.57,22.52,22.53,3200.0,10.5603,10.5603,10.5369,10.5416,3200.0
2006-01-03 14:05:00,22.53,22.59,22.53,22.59,6200.0,10.5416,10.5697,10.5416,10.5697,6200.0
2006-01-03 14:10:00,22.58,22.7,22.58,22.68,10200.0,10.565,10.6211,10.565,10.6118,10200.0
2006-01-03 14:15:00,22.68,22.68,22.64,22.64,1300.0,10.6118,10.6118,10.5931,10.5931,1300.0
2006-01-03 14:20:00,22.64,22.65,22.62,22.62,900.0,10.5931,10.5977,10.5837,10.5837,900.0
2006-01-03 14:25:00,22.61,22.63,22.61,22.63,1900.0,10.579,10.5884,10.579,10.5884,1900.0
2006-01-03 14:30:00,22.63,22.7,22.63,22.7,900.0,10.5884,10.6211,10.5884,10.6211,900.0
2006-01-03 14:35:00,22.72,22.72,22.72,22.72,500.0,10.6305,10.6305,10.6305,10.6305,500.0
2006-01-03 14:40:00,22.72,22.72,22.72,22.72,700.0,10.6305,10.6305,10.6305,10.6305,700.0
2006-01-03 14:45:00,22.72,22.72,22.71,22.72,700.0,10.6305,10.6305,10.6258,10.6305,700.0
2006-01-03 14:50:00,22.72,22.72,22.72,22.72,400.0,10.6305,10.6305,10.6305,10.6305,400.0
2006-01-03 14:55:00,22.72,22.72,22.71,22.72,900.0,10.6305,10.6305,10.6258,10.6305,900.0
2006-01-03 15:00:00,22.71,22.8,22.71,22.8,2500.0,10.6258,10.6679,10.6258,10.6679,2500.0
2006-01-03 15:05:00,22.81,22.81,22.79,22.8,5600.0,10.6726,10.6726,10.6632,10.6679,5600.0
2006-01-03 15:10:00,22.8,22.8,22.75,22.75,9300.0,10.6679,10.6679,10.6445,10.6445,9300.0
2006-01-03 15:15:00,22.75,22.75,22.74,22.75,3800.0,10.6445,10.6445,10.6399,10.6445,3800.0
2006-01-03 15:20:00,22.75,22.75,22.74,22.74,1500.0,10.6445,10.6445,10.6399,10.6399,1500.0
2006-01-03 15:25:00,22.74,22.75,22.73,22.75,1300.0,10.6399,10.6445,10.6352,10.6445,1300.0
2006-01-03 15:30:00,22.75,22.78,22.75,22.77,3800.0,10.6445,10.6586,10.6445,10.6539,3800.0
2006-01-03 15:35:00,22.74,22.75,22.7,22.7,3800.0,10.6399,10.6445,10.6211,10.6211,3800.0
2006-01-03 15:40:00,22.7,22.72,22.7,22.72,1900.0,10.6211,10.6305,10.6211,10.6305,1900.0
2006-01-03 15:45:00,22.73,22.8,22.73,22.75,7000.0,10.6352,10.6679,10.6352,10.6445,7000.0
2006-01-03 15:50:00,22.8,22.84,22.79,22.82,15400.0,10.6679,10.6866,10.6632,10.6773,15400.0
2006-01-03 15:55:00,22.8,22.81,22.77,22.77,2100.0,10.6679,10.6726,10.6539,10.6539,2100.0
2006-01-04 09:30:00,22.75,22.75,22.65,22.66,5000.0,10.6445,10.6445,10.5977,10.6024,5000.0
2006-01-04 09:35:00,22.69,22.78,22.69,22.78,700.0,10.6165,10.6586,10.6165,10.6586,700.0
2006-01-04 09:40:00,22.78,22.84,22.77,22.84,1100.0,10.6586,10.6866,10.6539,10.6866,1100.0
2006-01-04 09:45:00,22.85,22.95,22.85,22.95,3700.0,10.6913,10.7381,10.6913,10.7381,3700.0
2006-01-04 09:50:00,22.94,22.94,22.86,22.86,1700.0,10.7334,10.7334,10.696,10.696,1700.0
2006-01-04 09:55:00,22.8,22.84,22.8,22.8,2500.0,10.6679,10.6866,10.6679,10.6679,2500.0
2006-01-04 10:00:00,22.8,22.88,22.8,22.85,2000.0,10.6679,10.7054,10.6679,10.6913,2000.0
2006-01-04 10:05:00,22.83,22.84,22.83,22.84,1000.0,10.682,10.6866,10.682,10.6866,1000.0
2006-01-04 10:10:00,22.8,22.86,22.8,22.86,55300.0,10.6679,10.696,10.6679,10.696,55300.0
2006-01-04 10:15:00,22.91,22.91,22.85,22.85,8100.0,10.7194,10.7194,10.6913,10.6913,8100.0
2006-01-04 10:20:00,22.86,22.92,22.86,22.92,1100.0,10.696,10.7241,10.696,10.7241,1100.0
2006-01-04 10:25:00,22.9,22.9,22.9,22.9,600.0,10.7147,10.7147,10.7147,10.7147,600.0
2006-01-04 10:30:00,22.86,22.92,22.86,22.92,400.0,10.696,10.7241,10.696,10.7241,400.0
2006-01-04 10:35:00,22.9,22.9,22.9,22.9,900.0,10.7147,10.7147,10.7147,10.7147,900.0
2006-01-04 10:40:00,22.9,22.9,22.87,22.87,900.0,10.7147,10.7147,10.7007,10.7007,900.0
2006-01-04 10:45:00,22.88,22.89,22.88,22.89,400.0,10.7054,10.71,10.7054,10.71,400.0
2006-01-04 10:50:00,22.85,22.87,22.85,22.87,900.0,10.6913,10.7007,10.6913,10.7007,900.0
2006-01-04 10:55:00,22.87,22.89,22.87,22.89,400.0,10.7007,10.71,10.7007,10.71,400.0
2006-01-04 11:00:00,22.86,22.97,22.86,22.97,1100.0,10.696,10.7475,10.696,10.7475,1100.0
2006-01-04 11:05:00,22.91,23.0,22.91,23.0,1700.0,10.7194,10.7615,10.7194,10.7615,1700.0
2006-01-04 11:10:00,22.96,23.0,22.96,23.0,1000.0,10.7428,10.7615,10.7428,10.7615,1000.0
2006-01-04 11:15:00,23.03,23.03,23.01,23.02,900.0,10.7755,10.7755,10.7662,10.7709,900.0
2006-01-04 11:20:00,23.01,23.07,23.01,23.07,1500.0,10.7662,10.7943,10.7662,10.7943,1500.0
2006-01-04 11:25:00,23.06,23.06,23.0,23.06,900.0,10.7896,10.7896,10.7615,10.7896,900.0
2006-01-04 11:30:00,23.06,23.1,23.06,23.1,1700.0,10.7896,10.8083,10.7896,10.8083,1700.0
2006-01-04 11:35:00,23.09,23.11,23.09,23.11,200.0,10.8036,10.813,10.8036,10.813,200.0
2006-01-04 11:40:00,23.13,23.14,23.13,23.14,1400.0,10.8223,10.827,10.8223,10.827,1400.0
2006-01-04 11:45:00,23.14,23.14,23.14,23.14,200.0,10.827,10.827,10.827,10.827,200.0
2006-01-04 11:50:00,23.15,23.15,23.15,23.15,100.0,10.8317,10.8317,10.8317,10.8317,100.0
2006-01-04 11:55:00,23.15,23.15,23.15,23.15,1100.0,10.8317,10.8317,10.8317,10.8317,1100.0
2006-01-04 12:00:00,23.15,23.15,23.15,23.15,1800.0,10.8317,10.8317,10.8317,10.8317,1800.0
2006-01-04 12:05:00,23.15,23.15,23.15,23.15,200.0,10.8317,10.8317,10.8317,10.8317,200.0
2006-01-04 12:10:00,23.15,23.15,23.12,23.15,1800.0,10.8317,10.8317,10.8177,10.8317,1800.0
2006-01-04 12:15:00,23.15,23.15,23.12,23.15,1200.0,10.8317,10.8317,10.8177,10.8317,1200.0
2006-01-04 12:20:00,23.15,23.15,23.15,23.15,100.0,10.8317,10.8317,10.8317,10.8317,100.0
2006-01-04 12:25:00,23.15,23.15,23.15,23.15,2200.0,10.8317,10.8317,10.8317,10.8317,2200.0
2006-01-04 12:30:00,23.15,23.16,23.15,23.16,1600.0,10.8317,10.8364,10.8317,10.8364,1600.0
2006-01-04 12:35:00,23.15,23.15,23.12,23.15,2200.0,10.8317,10.8317,10.8177,10.8317,2200.0
2006-01-04 12:40:00,23.15,23.15,23.12,23.12,1700.0,10.8317,10.8317,10.8177,10.8177,1700.0
2006-01-04 12:45:00,23.14,23.14,23.14,23.14,100.0,10.827,10.827,10.827,10.827,100.0
2006-01-04 12:50:00,23.1,23.1,23.1,23.1,300.0,10.8083,10.8083,10.8083,10.8083,300.0
2006-01-04 12:55:00,23.1,23.1,23.1,23.1,0.0,10.8083,10.8083,10.8083,10.8083,0.0
2006-01-04 13:00:00,23.1,23.1,23.1,23.1,200.0,10.8083,10.8083,10.8083,10.8083,200.0
2006-01-04 13:05:00,23.14,23.14,23.14,23.14,500.0,10.827,10.827,10.827,10.827,500.0
2006-01-04 13:10:00,23.14,23.14,23.13,23.13,600.0,10.827,10.827,10.8223,10.8223,600.0
2006-01-04 13:15:00,23.15,23.15,23.14,23.15,800.0,10.8317,10.8317,10.827,10.8317,800.0
2006-01-04 13:20:00,23.17,23.18,23.15,23.15,21400.0,10.841,10.8457,10.8317,10.8317,21400.0
2006-01-04 13:25:00,23.15,23.15,23.15,23.15,800.0,10.8317,10.8317,10.8317,10.8317,800.0
2006-01-04 13:30:00,23.15,23.15,23.13,23.15,1900.0,10.8317,10.8317,10.8223,10.8317,1900.0
2006-01-04 13:35:00,23.13,23.15,23.13,23.15,2400.0,10.8223,10.8317,10.8223,10.8317,2400.0
2006-01-04 13:40:00,23.13,23.14,23.13,23.14,400.0,10.8223,10.827,10.8223,10.827,400.0
2006-01-04 13:45:00,23.14,23.15,23.13,23.14,1200.0,10.827,10.8317,10.8223,10.827,1200.0
2006-01-04 13:50:00,23.14,23.15,23.14,23.15,400.0,10.827,10.8317,10.827,10.8317,400.0
2006-01-04 13:55:00,23.15,23.15,23.15,23.15,2500.0,10.8317,10.8317,10.8317,10.8317,2500.0
2006-01-04 14:00:00,23.15,23.15,23.14,23.14,5400.0,10.8317,10.8317,10.827,10.827,5400.0
2006-01-04 14:05:00,23.15,23.16,23.13,23.13,7100.0,10.8317,10.8364,10.8223,10.8223,7100.0
2006-01-04 14:10:00,23.12,23.14,23.05,23.05,3300.0,10.8177,10.827,10.7849,10.7849,3300.0
2006-01-04 14:15:00,23.0,23.01,22.98,22.98,12900.0,10.7615,10.7662,10.7521,10.7521,12900.0
2006-01-04 14:20:00,22.99,22.99,22.98,22.99,1300.0,10.7568,10.7568,10.7521,10.7568,1300.0
2006-01-04 14:25:00,22.98,22.98,22.98,22.98,200.0,10.7521,10.7521,10.7521,10.7521,200.0
2006-01-04 14:30:00,22.97,22.98,22.97,22.97,800.0,10.7475,10.7521,10.7475,10.7475,800.0
2006-01-04 14:35:00,22.98,22.99,22.96,22.96,1300.0,10.7521,10.7568,10.7428,10.7428,1300.0
2006-01-04 14:40:00,22.97,22.98,22.96,22.98,1000.0,10.7475,10.7521,10.7428,10.7521,1000.0
2006-01-04 14:45:00,22.96,22.96,22.95,22.96,16100.0,10.7428,10.7428,10.7381,10.7428,16100.0
2006-01-04 14:50:00,22.98,23.03,22.98,23.0,3800.0,10.7521,10.7755,10.7521,10.7615,3800.0
2006-01-04 14:55:00,22.96,23.01,22.96,22.97,2600.0,10.7428,10.7662,10.7428,10.7475,2600.0
2006-01-04 15:00:00,22.98,23.02,22.98,23.02,1100.0,10.7521,10.7709,10.7521,10.7709,1100.0
2006-01-04 15:05:00,23.04,23.04,23.0,23.01,6000.0,10.7802,10.7802,10.7615,10.7662,6000.0
2006-01-04 15:10:00,23.0,23.02,23.0,23.01,1400.0,10.7615,10.7709,10.7615,10.7662,1400.0
2006-01-04 15:15:00,23.03,23.04,23.01,23.04,2600.0,10.7755,10.7802,10.7662,10.7802,2600.0
2006-01-04 15:20:00,23.06,23.07,23.06,23.07,300.0,10.7896,10.7943,10.7896,10.7943,300.0
2006-01-04 15:25:00,23.08,23.08,23.06,23.06,2100.0,10.7989,10.7989,10.7896,10.7896,2100.0
2006-01-04 15:30:00,23.07,23.07,23.04,23.04,500.0,10.7943,10.7943,10.7802,10.7802,500.0
2006-01-04 15:35:00,23.06,23.06,23.06,23.06,200.0,10.7896,10.7896,10.7896,10.7896,200.0
2006-01-04 15:40:00,23.03,23.08,23.02,23.08,1000.0,10.7755,10.7989,10.7709,10.7989,1000.0
2006-01-04 15:45:00,23.08,23.1,23.08,23.09,1200.0,10.7989,10.8083,10.7989,10.8036,1200.0
2006-01-04 15:50:00,23.07,23.07,23.06,23.06,1800.0,10.7943,10.7943,10.7896,10.7896,1800.0
2006-01-04 15:55:00,23.06,23.06,23.01,23.02,2700.0,10.7896,10.7896,10.7662,10.7709,2700.0
2006-01-05 09:30:00,23.08,23.09,23.08,23.09,1500.0,10.7989,10.8036,10.7989,10.8036,1500.0
2006-01-05 09:35:00,23.14,23.26,23.13,23.26,1400.0,10.827,10.8832,10.8223,10.8832,1400.0
2006-01-05 09:40:00,23.25,23.25,23.25,23.25,200.0,10.8785,10.8785,10.8785,10.8785,200.0
2006-01-05 09:45:00,23.24,23.26,23.23,23.24,32500.0,10.8738,10.8832,10.8691,10.8738,32500.0
2006-01-05 09:50:00,23.28,23.28,23.25,23.25,3600.0,10.8925,10.8925,10.8785,10.8785,3600.0
2006-01-05 09:55:00,23.25,23.26,23.25,23.25,7000.0,10.8785,10.8832,10.8785,10.8785,7000.0
2006-01-05 10:00:00,23.25,23.28,23.25,23.28,34700.0,10.8785,10.8925,10.8785,10.8925,34700.0
2006-01-05 10:05:00,23.28,23.35,23.28,23.35,6000.0,10.8925,10.9253,10.8925,10.9253,6000.0
2006-01-05 10:10:00,23.34,23.34,23.3,23.32,16500.0,10.9206,10.9206,10.9019,10.9112,16500.0
2006-01-05 10:15:00,23.28,23.31,23.28,23.31,1600.0,10.8925,10.9066,10.8925,10.9066,1600.0
2006-01-05 10:20:00,23.27,23.32,23.27,23.31,2600.0,10.8878,10.9112,10.8878,10.9066,2600.0
2006-01-05 10:25:00,23.31,23.31,23.29,23.29,1800.0,10.9066,10.9066,10.8972,10.8972,1800.0
2006-01-05 10:30:00,23.3,23.3,23.24,23.25,1000.0,10.9019,10.9019,10.8738,10.8785,1000.0
2006-01-05 10:35:00,23.28,23.29,23.27,23.29,1700.0,10.8925,10.8972,10.8878,10.8972,1700.0
2006-01-05 10:40:00,23.28,23.28,23.25,23.27,800.0,10.8925,10.8925,10.8785,10.8878,800.0
2006-01-05 10:45:00,23.3,23.32,23.3,23.3,2100.0,10.9019,10.9112,10.9019,10.9019,2100.0
2006-01-05 10:50:00,23.3,23.31,23.3,23.3,2500.0,10.9019,10.9066,10.9019,10.9019,2500.0
2006-01-05 10:55:00,23.3,23.32,23.3,23.32,800.0,10.9019,10.9112,10.9019,10.9112,800.0
2006-01-05 11:00:00,23.32,23.32,23.32,23.32,300.0,10.9112,10.9112,10.9112,10.9112,300.0
2006-01-05 11:05:00,23.32,23.32,23.3,23.31,1400.0,10.9112,10.9112,10.9019,10.9066,1400.0
2006-01-05 11:10:00,23.29,23.31,23.29,23.31,11600.0,10.8972,10.9066,10.8972,10.9066,11600.0
2006-01-05 11:15:00,23.31,23.32,23.29,23.32,12200.0,10.9066,10.9112,10.8972,10.9112,12200.0
2006-01-05 11:20:00,23.32,23.32,23.31,23.31,600.0,10.9112,10.9112,10.9066,10.9066,600.0
2006-01-05 11:25:00,23.31,23.31,23.29,23.29,700.0,10.9066,10.9066,10.8972,10.8972,700.0
2006-01-05 11:30:00,23.29,23.32,23.29,23.29,1500.0,10.8972,10.9112,10.8972,10.8972,1500.0
2006-01-05 11:35:00,23.29,23.31,23.29,23.31,1100.0,10.8972,10.9066,10.8972,10.9066,1100.0
2006-01-05 11:40:00,23.32,23.32,23.29,23.3,800.0,10.9112,10.9112,10.8972,10.9019,800.0
2006-01-05 11:45:00,23.3,23.3,23.3,23.3,0.0,10.9019,10.9019,10.9019,10.9019,0.0
2006-01-05 11:50:00,23.3,23.32,23.3,23.32,1500.0,10.9019,10.9112,10.9019,10.9112,1500.0
2006-01-05 11:55:00,23.3,23.32,23.3,23.32,4700.0,10.9019,10.9112,10.9019,10.9112,4700.0
2006-01-05 12:00:00,23.3,23.32,23.3,23.32,1700.0,10.9019,10.9112,10.9019,10.9112,1700.0
2006-01-05 12:05:00,23.33,23.33,23.33,23.33,300.0,10.9159,10.9159,10.9159,10.9159,300.0
2006-01-05 12:10:00,23.33,23.34,23.33,23.33,1200.0,10.9159,10.9206,10.9159,10.9159,1200.0
2006-01-05 12:15:00,23.33,23.33,23.3,23.3,500.0,10.9159,10.9159,10.9019,10.9019,500.0
2006-01-05 12:20:00,23.31,23.33,23.3,23.3,1800.0,10.9066,10.9159,10.9019,10.9019,1800.0
2006-01-05 12:25:00,23.3,23.31,23.3,23.3,900.0,10.9019,10.9066,10.9019,10.9019,900.0
2006-01-05 12:30:00,23.3,23.3,23.3,23.3,1300.0,10.9019,10.9019,10.9019,10.9019,1300.0
2006-01-05 12:35:00,23.3,23.3,23.3,23.3,1200.0,10.9019,10.9019,10.9019,10.9019,1200.0
2006-01-05 12:40:00,23.3,23.3,23.29,23.29,2000.0,10.9019,10.9019,10.8972,10.8972,2000.0
2006-01-05 12:45:00,23.27,23.27,23.27,23.27,200.0,10.8878,10.8878,10.8878,10.8878,200.0
2006-01-05 12:50:00,23.27,23.28,23.27,23.28,1100.0,10.8878,10.8925,10.8878,10.8925,1100.0
2006-01-05 12:55:00,23.3,23.3,23.29,23.29,900.0,10.9019,10.9019,10.8972,10.8972,900.0
2006-01-05 13:00:00,23.27,23.3,23.27,23.3,6500.0,10.8878,10.9019,10.8878,10.9019,6500.0
2006-01-05 13:05:00,23.3,23.31,23.3,23.31,1500.0,10.9019,10.9066,10.9019,10.9066,1500.0
2006-01-05 13:10:00,23.31,23.32,23.3,23.3,3500.0,10.9066,10.9112,10.9019,10.9019,3500.0
2006-01-05 13:15:00,23.3,23.31,23.3,23.31,400.0,10.9019,10.9066,10.9019,10.9066,400.0
2006-01-05 13:20:00,23.3,23.31,23.3,23.3,2300.0,10.9019,10.9066,10.9019,10.9019,2300.0
2006-01-05 13:25:00,23.3,23.3,23.3,23.3,800.0,10.9019,10.9019,10.9019,10.9019,800.0
2006-01-05 13:30:00,23.3,23.3,23.3,23.3,2900.0,10.9019,10.9019,10.9019,10.9019,2900.0
2006-01-05 13:35:00,23.3,23.3,23.29,23.29,1400.0,10.9019,10.9019,10.8972,10.8972,1400.0
2006-01-05 13:40:00,23.29,23.3,23.29,23.3,1000.0,10.8972,10.9019,10.8972,10.9019,1000.0
2006-01-05 13:45:00,23.3,23.3,23.26,23.26,1000.0,10.9019,10.9019,10.8832,10.8832,1000.0
2006-01-05 13:50:00,23.27,23.28,23.27,23.28,900.0,10.8878,10.8925,10.8878,10.8925,900.0
2006-01-05 13:55:00,23.29,23.3,23.29,23.29,600.0,10.8972,10.9019,10.8972,10.8972,600.0
2006-01-05 14:00:00,23.29,23.29,23.28,23.29,1200.0,10.8972,10.8972,10.8925,10.8972,1200.0
2006-01-05 14:05:00,23.29,23.3,23.29,23.3,2300.0,10.8972,10.9019,10.8972,10.9019,2300.0
2006-01-05 14:10:00,23.3,23.3,23.29,23.3,4500.0,10.9019,10.9019,10.8972,10.9019,4500.0
2006-01-05 14:15:00,23.3,23.3,23.29,23.3,600.0,10.9019,10.9019,10.8972,10.9019,600.0
2006-01-05 14:20:00,23.3,23.3,23.28,23.28,2500.0,10.9019,10.9019,10.8925,10.8925,2500.0
2006-01-05 14:25:00,23.26,23.28,23.26,23.27,900.0,10.8832,10.8925,10.8832,10.8878,900.0
2006-01-05 14:30:00,23.3,23.3,23.3,23.3,400.0,10.9019,10.9019,10.9019,10.9019,400.0
2006-01-05 14:35:00,23.29,23.3,23.28,23.28,1200.0,10.8972,10.9019,10.8925,10.8925,1200.0
2006-01-05 14:40:00,23.28,23.3,23.28,23.3,600.0,10.8925,10.9019,10.8925,10.9019,600.0
2006-01-05 14:45:00,23.3,23.3,23.25,23.25,3600.0,10.9019,10.9019,10.8785,10.8785,3600.0
2006-01-05 14:50:00,23.27,23.29,23.27,23.29,300.0,10.8878,10.8972,10.8878,10.8972,300.0
2006-01-05 14:55:00,23.3,23.3,23.3,23.3,2000.0,10.9019,10.9019,10.9019,10.9019,2000.0
2006-01-05 15:00:00,23.3,23.3,23.29,23.29,1300.0,10.9019,10.9019,10.8972,10.8972,1300.0
2006-01-05 15:05:00,23.27,23.27,23.27,23.27,200.0,10.8878,10.8878,10.8878,10.8878,200.0
2006-01-05 15:10:00,23.27,23.27,23.27,23.27,0.0,10.8878,10.8878,10.8878,10.8878,0.0
2006-01-05 15:15:00,23.28,23.28,23.28,23.28,200.0,10.8925,10.8925,10.8925,10.8925,200.0
2006-01-05 15:20:00,23.28,23.29,23.28,23.29,400.0,10.8925,10.8972,10.8925,10.8972,400.0
2006-01-05 15:25:00,23.29,23.29,23.29,23.29,0.0,10.8972,10.8972,10.8972,10.8972,0.0
2006-01-05 15:30:00,23.29,23.29,23.29,23.29,0.0,10.8972,10.8972,10.8972,10.8972,0.0
2006-01-05 15:35:00,23.29,23.29,23.29,23.29,0.0,10.8972,10.8972,10.8972,10.8972,0.0
2006-01-05 15:40:00,23.27,23.29,23.27,23.29,1100.0,10.8878,10.8972,10.8878,10.8972,1100.0
2006-01-05 15:45:00,23.29,23.29,23.28,23.28,700.0,10.8972,10.8972,10.8925,10.8925,700.0
2006-01-05 15:50:00,23.28,23.3,23.28,23.28,1100.0,10.8925,10.9019,10.8925,10.8925,1100.0
2006-01-05 15:55:00,23.26,23.28,23.26,23.28,1900.0,10.8832,10.8925,10.8832,10.8925,1900.0
2006-01-06 09:30:00,23.42,23.47,23.42,23.47,2200.0,10.958,10.9814,10.958,10.9814,2200.0
2006-01-06 09:35:00,23.47,23.47,23.43,23.44,900.0,10.9814,10.9814,10.9627,10.9674,900.0
2006-01-06 09:40:00,23.43,23.43,23.43,23.43,200.0,10.9627,10.9627,10.9627,10.9627,200.0
2006-01-06 09:45:00,23.41,23.44,23.41,23.41,26500.0,10.9533,10.9674,10.9533,10.9533,26500.0
2006-01-06 09:50:00,23.43,23.43,23.41,23.41,1000.0,10.9627,10.9627,10.9533,10.9533,1000.0
2006-01-06 09:55:00,23.42,23.44,23.42,23.44,1600.0,10.958,10.9674,10.958,10.9674,1600.0
2006-01-06 10:00:00,23.43,23.43,23.42,23.42,800.0,10.9627,10.9627,10.958,10.958,800.0
2006-01-06 10:05:00,23.44,23.44,23.36,23.37,3400.0,10.9674,10.9674,10.9299,10.9346,3400.0
2006-01-06 10:10:00,23.36,23.39,23.36,23.39,2000.0,10.9299,10.944,10.9299,10.944,2000.0
2006-01-06 10:15:00,23.39,23.39,23.35,23.35,700.0,10.944,10.944,10.9253,10.9253,700.0
2006-01-06 10:20:00,23.35,23.35,23.26,23.26,1700.0,10.9253,10.9253,10.8832,10.8832,1700.0
2006-01-06 10:25:00,23.27,23.3,23.27,23.3,1300.0,10.8878,10.9019,10.8878,10.9019,1300.0
2006-01-06 10:30:00,23.3,23.3,23.29,23.29,6200.0,10.9019,10.9019,10.8972,10.8972,6200.0
2006-01-06 10:35:00,23.3,23.3,23.28,23.29,2100.0,10.9019,10.9019,10.8925,10.8972,2100.0
2006-01-06 10:40:00,23.29,23.29,23.29,23.29,500.0,10.8972,10.8972,10.8972,10.8972,500.0
2006-01-06 10:45:00,23.3,23.3,23.27,23.27,2500.0,10.9019,10.9019,10.8878,10.8878,2500.0
2006-01-06 10:50:00,23.29,23.29,23.27,23.29,1600.0,10.8972,10.8972,10.8878,10.8972,1600.0
2006-01-06 10:55:00,23.3,23.32,23.28,23.28,2100.0,10.9019,10.9112,10.8925,10.8925,2100.0
2006-01-06 11:00:00,23.29,23.3,23.29,23.3,1500.0,10.8972,10.9019,10.8972,10.9019,1500.0
2006-01-06 11:05:00,23.29,23.3,23.29,23.29,800.0,10.8972,10.9019,10.8972,10.8972,800.0
2006-01-06 11:10:00,23.29,23.3,23.28,23.28,1600.0,10.8972,10.9019,10.8925,10.8925,1600.0
2006-01-06 11:15:00,23.3,23.3,23.3,23.3,700.0,10.9019,10.9019,10.9019,10.9019,700.0
2006-01-06 11:20:00,23.3,23.3,23.28,23.29,5400.0,10.9019,10.9019,10.8925,10.8972,5400.0
2006-01-06 11:25:00,23.29,23.29,23.27,23.29,6500.0,10.8972,10.8972,10.8878,10.8972,6500.0
2006-01-06 11:30:00,23.29,23.29,23.27,23.27,2500.0,10.8972,10.8972,10.8878,10.8878,2500.0
2006-01-06 11:35:00,23.27,23.27,23.27,23.27,200.0,10.8878,10.8878,10.8878,10.8878,200.0
2006-01-06 11:40:00,23.28,23.28,23.28,23.28,500.0,10.8925,10.8925,10.8925,10.8925,500.0
2006-01-06 11:45:00,23.28,23.28,23.27,23.28,500.0,10.8925,10.8925,10.8878,10.8925,500.0
2006-01-06 11:50:00,23.29,23.29,23.26,23.27,3200.0,10.8972,10.8972,10.8832,10.8878,3200.0
2006-01-06 11:55:00,23.27,23.27,23.27,23.27,300.0,10.8878,10.8878,10.8878,10.8878,300.0
2006-01-06 12:00:00,23.27,23.29,23.27,23.29,2700.0,10.8878,10.8972,10.8878,10.8972,2700.0
2006-01-06 12:05:00,23.29,23.29,23.29,23.29,0.0,10.8972,10.8972,10.8972,10.8972,0.0
2006-01-06 12:10:00,23.3,23.32,23.3,23.3,1100.0,10.9019,10.9112,10.9019,10.9019,1100.0
2006-01-06 12:15:00,23.32,23.32,23.3,23.3,700.0,10.9112,10.9112,10.9019,10.9019,700.0
2006-01-06 12:20:00,23.31,23.33,23.31,23.33,900.0,10.9066,10.9159,10.9066,10.9159,900.0
2006-01-06 12:25:00,23.33,23.33,23.33,23.33,300.0,10.9159,10.9159,10.9159,10.9159,300.0
2006-01-06 12:30:00,23.33,23.34,23.33,23.34,600.0,10.9159,10.9206,10.9159,10.9206,600.0
2006-01-06 12:35:00,23.34,23.34,23.34,23.34,800.0,10.9206,10.9206,10.9206,10.9206,800.0
2006-01-06 12:40:00,23.34,23.34,23.34,23.34,3900.0,10.9206,10.9206,10.9206,10.9206,3900.0
2006-01-06 12:45:00,23.34,23.34,23.33,23.33,1500.0,10.9206,10.9206,10.9159,10.9159,1500.0
2006-01-06 12:50:00,23.34,23.34,23.34,23.34,700.0,10.9206,10.9206,10.9206,10.9206,700.0
2006-01-06 12:55:00,23.34,23.34,23.34,23.34,2500.0,10.9206,10.9206,10.9206,10.9206,2500.0
2006-01-06 13:00:00,23.34,23.34,23.34,23.34,900.0,10.9206,10.9206,10.9206,10.9206,900.0
2006-01-06 13:05:00,23.34,23.34,23.34,23.34,400.0,10.9206,10.9206,10.9206,10.9206,400.0
2006-01-06 13:10:00,23.34,23.34,23.34,23.34,600.0,10.9206,10.9206,10.9206,10.9206,600.0
2006-01-06 13:15:00,23.34,23.34,23.34,23.34,1100.0,10.9206,10.9206,10.9206,10.9206,1100.0
2006-01-06 13:20:00,23.34,23.34,23.33,23.33,1300.0,10.9206,10.9206,10.9159,10.9159,1300.0
2006-01-06 13:25:00,23.33,23.33,23.33,23.33,300.0,10.9159,10.9159,10.9159,10.9159,300.0
2006-01-06 13:30:00,23.34,23.34,23.34,23.34,3100.0,10.9206,10.9206,10.9206,10.9206,3100.0
2006-01-06 13:35:00,23.33,23.34,23.32,23.34,3900.0,10.9159,10.9206,10.9112,10.9206,3900.0
2006-01-06 13:40:00,23.33,23.33,23.32,23.32,1800.0,10.9159,10.9159,10.9112,10.9112,1800.0
2006-01-06 13:45:00,23.32,23.34,23.32,23.34,7300.0,10.9112,10.9206,10.9112,10.9206,7300.0
2006-01-06 13:50:00,23.34,23.34,23.31,23.34,4200.0,10.9206,10.9206,10.9066,10.9206,4200.0
2006-01-06 13:55:00,23.35,23.37,23.34,23.35,6000.0,10.9253,10.9346,10.9206,10.9253,6000.0
2006-01-06 14:00:00,23.34,23.36,23.34,23.36,1300.0,10.9206,10.9299,10.9206,10.9299,1300.0
2006-01-06 14:05:00,23.35,23.35,23.35,23.35,900.0,10.9253,10.9253,10.9253,10.9253,900.0
2006-01-06 14:10:00,23.35,23.4,23.34,23.4,9500.0,10.9253,10.9487,10.9206,10.9487,9500.0
2006-01-06 14:15:00,23.44,23.44,23.44,23.44,200.0,10.9674,10.9674,10.9674,10.9674,200.0
2006-01-06 14:20:00,23.45,23.49,23.43,23.49,1000.0,10.9721,10.9908,10.9627,10.9908,1000.0
2006-01-06 14:25:00,23.5,23.5,23.49,23.49,4100.0,10.9955,10.9955,10.9908,10.9908,4100.0
2006-01-06 14:30:00,23.5,23.52,23.5,23.51,1600.0,10.9955,11.0048,10.9955,11.0001,1600.0
2006-01-06 14:35:00,23.49,23.52,23.49,23.52,1400.0,10.9908,11.0048,10.9908,11.0048,1400.0
2006-01-06 14:40:00,23.5,23.5,23.48,23.5,800.0,10.9955,10.9955,10.9861,10.9955,800.0
2006-01-06 14:45:00,23.5,23.54,23.49,23.49,800.0,10.9955,11.0142,10.9908,10.9908,800.0
2006-01-06 14:50:00,23.5,23.53,23.49,23.53,3300.0,10.9955,11.0095,10.9908,11.0095,3300.0
2006-01-06 14:55:00,23.5,23.53,23.5,23.51,2900.0,10.9955,11.0095,10.9955,11.0001,2900.0
2006-01-06 15:00:00,23.53,23.53,23.48,23.52,2100.0,11.0095,11.0095,10.9861,11.0048,2100.0
2006-01-06 15:05:00,23.56,23.56,23.5,23.5,1700.0,11.0235,11.0235,10.9955,10.9955,1700.0
2006-01-06 15:10:00,23.49,23.49,23.49,23.49,300.0,10.9908,10.9908,10.9908,10.9908,300.0
2006-01-06 15:15:00,23.49,23.49,23.49,23.49,0.0,10.9908,10.9908,10.9908,10.9908,0.0
2006-01-06 15:20:00,23.5,23.5,23.5,23.5,400.0,10.9955,10.9955,10.9955,10.9955,400.0
2006-01-06 15:25:00,23.5,23.54,23.5,23.51,2900.0,10.9955,11.0142,10.9955,11.0001,2900.0
2006-01-06 15:30:00,23.5,23.55,23.47,23.55,4700.0,10.9955,11.0188,10.9814,11.0188,4700.0
2006-01-06 15:35:00,23.55,23.55,23.5,23.5,6800.0,11.0188,11.0188,10.9955,10.9955,6800.0
2006-01-06 15:40:00,23.5,23.5,23.49,23.5,8600.0,10.9955,10.9955,10.9908,10.9955,8600.0
2006-01-06 15:45:00,23.5,23.53,23.49,23.53,2900.0,10.9955,11.0095,10.9908,11.0095,2900.0
2006-01-06 15:50:00,23.53,23.68,23.51,23.64,12500.0,11.0095,11.0797,11.0001,11.061,12500.0
2006-01-06 15:55:00,23.63,23.63,23.54,23.55,4200.0,11.0563,11.0563,11.0142,11.0188,4200.0
2006-01-09 09:30:00,23.64,23.8,23.64,23.8,2700.0,11.061,11.1358,11.061,11.1358,2700.0
2006-01-09 09:35:00,23.8,23.8,23.8,23.8,0.0,11.1358,11.1358,11.1358,11.1358,0.0
2006-01-09 09:40:00,23.76,23.76,23.76,23.76,600.0,11.1171,11.1171,11.1171,11.1171,600.0
2006-01-09 09:45:00,23.77,23.8,23.77,23.77,2200.0,11.1218,11.1358,11.1218,11.1218,2200.0
2006-01-09 09:50:00,23.76,23.76,23.76,23.76,200.0,11.1171,11.1171,11.1171,11.1171,200.0
2006-01-09 09:55:00,23.75,23.75,23.71,23.71,1500.0,11.1124,11.1124,11.0937,11.0937,1500.0
2006-01-09 10:00:00,23.71,23.71,23.71,23.71,0.0,11.0937,11.0937,11.0937,11.0937,0.0
2006-01-09 10:05:00,23.71,23.71,23.67,23.67,700.0,11.0937,11.0937,11.075,11.075,700.0
2006-01-09 10:10:00,23.68,23.75,23.61,23.75,1600.0,11.0797,11.1124,11.0469,11.1124,1600.0
2006-01-09 10:15:00,23.65,23.65,23.65,23.65,600.0,11.0656,11.0656,11.0656,11.0656,600.0
2006-01-09 10:20:00,23.6,23.6,23.56,23.58,1100.0,11.0422,11.0422,11.0235,11.0329,1100.0
2006-01-09 10:25:00,23.58,23.58,23.58,23.58,100.0,11.0329,11.0329,11.0329,11.0329,100.0
2006-01-09 10:30:00,23.54,23.55,23.54,23.55,1600.0,11.0142,11.0188,11.0142,11.0188,1600.0
2006-01-09 10:35:00,23.54,23.54,23.53,23.54,1500.0,11.0142,11.0142,11.0095,11.0142,1500.0
2006-01-09 10:40:00,23.55,23.55,23.48,23.5,6600.0,11.0188,11.0188,10.9861,10.9955,6600.0
2006-01-09 10:45:00,23.51,23.51,23.4,23.47,3700.0,11.0001,11.0001,10.9487,10.9814,3700.0
2006-01-09 10:50:00,23.41,23.46,23.37,23.41,1600.0,10.9533,10.9767,10.9346,10.9533,1600.0
2006-01-09 10:55:00,23.41,23.47,23.41,23.47,1900.0,10.9533,10.9814,10.9533,10.9814,1900.0
2006-01-09 11:00:00,23.5,23.5,23.5,23.5,3200.0,10.9955,10.9955,10.9955,10.9955,3200.0
2006-01-09 11:05:00,23.46,23.53,23.46,23.53,2600.0,10.9767,11.0095,10.9767,11.0095,2600.0
2006-01-09 11:10:00,23.54,23.54,23.54,23.54,400.0,11.0142,11.0142,11.0142,11.0142,400.0
2006-01-09 11:15:00,23.54,23.54,23.54,23.54,100.0,11.0142,11.0142,11.0142,11.0142,100.0
2006-01-09 11:20:00,23.55,23.58,23.55,23.56,600.0,11.0188,11.0329,11.0188,11.0235,600.0
2006-01-09 11:25:00,23.61,23.63,23.56,23.56,800.0,11.0469,11.0563,11.0235,11.0235,800.0
2006-01-09 11:30:00,23.57,23.57,23.56,23.56,900.0,11.0282,11.0282,11.0235,11.0235,900.0
2006-01-09 11:35:00,23.63,23.63,23.58,23.62,900.0,11.0563,11.0563,11.0329,11.0516,900.0
2006-01-09 11:40:00,23.62,23.62,23.62,23.62,0.0,11.0516,11.0516,11.0516,11.0516,0.0
2006-01-09 11:45:00,23.59,23.6,23.59,23.6,800.0,11.0376,11.0422,11.0376,11.0422,800.0
2006-01-09 11:50:00,23.62,23.62,23.62,23.62,100.0,11.0516,11.0516,11.0516,11.0516,100.0
2006-01-09 11:55:00,23.62,23.62,23.62,23.62,100.0,11.0516,11.0516,11.0516,11.0516,100.0
2006-01-09 12:00:00,23.57,23.57,23.55,23.55,1200.0,11.0282,11.0282,11.0188,11.0188,1200.0
2006-01-09 12:05:00,23.55,23.55,23.55,23.55,0.0,11.0188,11.0188,11.0188,11.0188,0.0
2006-01-09 12:10:00,23.55,23.55,23.55,23.55,100.0,11.0188,11.0188,11.0188,11.0188,100.0
2006-01-09 12:15:00,23.54,23.56,23.54,23.56,300.0,11.0142,11.0235,11.0142,11.0235,300.0
2006-01-09 12:20:00,23.56,23.56,23.56,23.56,0.0,11.0235,11.0235,11.0235,11.0235,0.0
2006-01-09 12:25:00,23.57,23.57,23.53,23.53,700.0,11.0282,11.0282,11.0095,11.0095,700.0
2006-01-09 12:30:00,23.53,23.53,23.53,23.53,0.0,11.0095,11.0095,11.0095,11.0095,0.0
2006-01-09 12:35:00,23.53,23.54,23.53,23.54,700.0,11.0095,11.0142,11.0095,11.0142,700.0
2006-01-09 12:40:00,23.54,23.54,23.54,23.54,0.0,11.0142,11.0142,11.0142,11.0142,0.0
2006-01-09 12:45:00,23.54,23.54,23.54,23.54,0.0,11.0142,11.0142,11.0142,11.0142,0.0
2006-01-09 12:50:00,23.56,23.56,23.54,23.54,800.0,11.0235,11.0235,11.0142,11.0142,800.0
2006-01-09 12:55:00,23.57,23.57,23.57,23.57,100.0,11.0282,11.0282,11.0282,11.0282,100.0
2006-01-09 13:00:00,23.58,23.58,23.57,23.57,600.0,11.0329,11.0329,11.0282,11.0282,600.0
2006-01-09 13:05:00,23.56,23.56,23.55,23.55,1200.0,11.0235,11.0235,11.0188,11.0188,1200.0
2006-01-09 13:10:00,23.54,23.54,23.54,23.54,100.0,11.0142,11.0142,11.0142,11.0142,100.0
2006-01-09 13:15:00,23.54,23.54,23.54,23.54,0.0,11.0142,11.0142,11.0142,11.0142,0.0
2006-01-09 13:20:00,23.54,23.54,23.54,23.54,0.0,11.0142,11.0142,11.0142,11.0142,0.0
2006-01-09 13:25:00,23.56,23.6,23.56,23.6,800.0,11.0235,11.0422,11.0235,11.0422,800.0
2006-01-09 13:30:00,23.61,23.65,23.61,23.65,2500.0,11.0469,11.0656,11.0469,11.0656,2500.0
2006-01-09 13:35:00,23.69,23.72,23.69,23.72,2100.0,11.0844,11.0984,11.0844,11.0984,2100.0
2006-01-09 13:40:00,23.72,23.72,23.7,23.7,1000.0,11.0984,11.0984,11.089,11.089,1000.0
2006-01-09 13:45:00,23.74,23.74,23.67,23.67,4500.0,11.1077,11.1077,11.075,11.075,4500.0
2006-01-09 13:50:00,23.64,23.64,23.64,23.64,1500.0,11.061,11.061,11.061,11.061,1500.0
2006-01-09 13:55:00,23.65,23.7,23.65,23.7,1200.0,11.0656,11.089,11.0656,11.089,1200.0
2006-01-09 14:00:00,23.69,23.7,23.67,23.67,5100.0,11.0844,11.089,11.075,11.075,5100.0
2006-01-09 14:05:00,23.69,23.7,23.67,23.69,2300.0,11.0844,11.089,11.075,11.0844,2300.0
2006-01-09 14:10:00,23.7,23.7,23.65,23.68,3600.0,11.089,11.089,11.0656,11.0797,3600.0
2006-01-09 14:15:00,23.69,23.71,23.66,23.68,3200.0,11.0844,11.0937,11.0703,11.0797,3200.0
2006-01-09 14:20:00,23.7,23.7,23.67,23.67,1000.0,11.089,11.089,11.075,11.075,1000.0
2006-01-09 14:25:00,23.68,23.71,23.68,23.7,600.0,11.0797,11.0937,11.0797,11.089,600.0
2006-01-09 14:30:00,23.7,23.7,23.7,23.7,0.0,11.089,11.089,11.089,11.089,0.0
2006-01-09 14:35:00,23.71,23.71,23.67,23.67,2100.0,11.0937,11.0937,11.075,11.075,2100.0
2006-01-09 14:40:00,23.7,23.7,23.7,23.7,900.0,11.089,11.089,11.089,11.089,900.0
2006-01-09 14:45:00,23.68,23.68,23.67,23.67,1300.0,11.0797,11.0797,11.075,11.075,1300.0
2006-01-09 14:50:00,23.67,23.67,23.66,23.66,1000.0,11.075,11.075,11.0703,11.0703,1000.0
2006-01-09 14:55:00,23.66,23.67,23.66,23.67,300.0,11.0703,11.075,11.0703,11.075,300.0
2006-01-09 15:00:00,23.65,23.65,23.64,23.64,1400.0,11.0656,11.0656,11.061,11.061,1400.0
2006-01-09 15:05:00,23.62,23.62,23.6,23.6,2600.0,11.0516,11.0516,11.0422,11.0422,2600.0
2006-01-09 15:10:00,23.59,23.61,23.59,23.61,600.0,11.0376,11.0469,11.0376,11.0469,600.0
2006-01-09 15:15:00,23.6,23.6,23.6,23.6,300.0,11.0422,11.0422,11.0422,11.0422,300.0
2006-01-09 15:20:00,23.58,23.61,23.58,23.61,3500.0,11.0329,11.0469,11.0329,11.0469,3500.0
2006-01-09 15:25:00,23.62,23.64,23.62,23.64,1600.0,11.0516,11.061,11.0516,11.061,1600.0
2006-01-09 15:30:00,23.64,23.64,23.64,23.64,1400.0,11.061,11.061,11.061,11.061,1400.0
2006-01-09 15:35:00,23.64,23.69,23.64,23.65,3400.0,11.061,11.0844,11.061,11.0656,3400.0
2006-01-09 15:40:00,23.66,23.7,23.65,23.7,2200.0,11.0703,11.089,11.0656,11.089,2200.0
2006-01-09 15:45:00,23.66,23.7,23.66,23.7,4900.0,11.0703,11.089,11.0703,11.089,4900.0
2006-01-09 15:50:00,23.7,23.71,23.69,23.69,6600.0,11.089,11.0937,11.0844,11.0844,6600.0
2006-01-09 15:55:00,23.7,23.7,23.7,23.7,900.0,11.089,11.089,11.089,11.089,900.0
2006-01-10 09:30:00,23.82,23.82,23.82,23.82,3900.0,11.1452,11.1452,11.1452,11.1452,3900.0
2006-01-10 09:35:00,23.79,23.82,23.78,23.82,700.0,11.1311,11.1452,11.1265,11.1452,700.0
2006-01-10 09:40:00,23.78,23.78,23.78,23.78,100.0,11.1265,11.1265,11.1265,11.1265,100.0
2006-01-10 09:45:00,23.79,23.79,23.79,23.79,300.0,11.1311,11.1311,11.1311,11.1311,300.0
2006-01-10 09:50:00,23.79,23.8,23.78,23.78,1700.0,11.1311,11.1358,11.1265,11.1265,1700.0
2006-01-10 09:55:00,23.77,23.79,23.75,23.75,4400.0,11.1218,11.1311,11.1124,11.1124,4400.0
2006-01-10 10:00:00,23.72,23.73,23.64,23.66,4500.0,11.0984,11.1031,11.061,11.0703,4500.0
2006-01-10 10:05:00,23.66,23.7,23.66,23.7,4900.0,11.0703,11.089,11.0703,11.089,4900.0
2006-01-10 10:10:00,23.7,23.7,23.7,23.7,1200.0,11.089,11.089,11.089,11.089,1200.0
2006-01-10 10:15:00,23.7,23.7,23.7,23.7,600.0,11.089,11.089,11.089,11.089,600.0
2006-01-10 10:20:00,23.69,23.7,23.68,23.68,1100.0,11.0844,11.089,11.0797,11.0797,1100.0
2006-01-10 10:25:00,23.68,23.68,23.67,23.67,200.0,11.0797,11.0797,11.075,11.075,200.0
2006-01-10 10:30:00,23.69,23.69,23.69,23.69,200.0,11.0844,11.0844,11.0844,11.0844,200.0
2006-01-10 10:35:00,23.7,23.7,23.69,23.7,1400.0,11.089,11.089,11.0844,11.089,1400.0
2006-01-10 10:40:00,23.69,23.7,23.69,23.7,300.0,11.0844,11.089,11.0844,11.089,300.0
2006-01-10 10:45:00,23.69,23.69,23.68,23.68,700.0,11.0844,11.0844,11.0797,11.0797,700.0
2006-01-10 10:50:00,23.69,23.7,23.68,23.68,2400.0,11.0844,11.089,11.0797,11.0797,2400.0
2006-01-10 10:55:00,23.7,23.7,23.69,23.69,200.0,11.089,11.089,11.0844,11.0844,200.0
2006-01-10 11:00:00,23.7,23.7,23.67,23.68,1000.0,11.089,11.089,11.075,11.0797,1000.0
2006-01-10 11:05:00,23.69,23.7,23.68,23.69,800.0,11.0844,11.089,11.0797,11.0844,800.0
2006-01-10 11:10:00,23.7,23.7,23.69,23.7,900.0,11.089,11.089,11.0844,11.089,900.0
2006-01-10 11:15:00,23.69,23.7,23.69,23.7,1400.0,11.0844,11.089,11.0844,11.089,1400.0
2006-01-10 11:20:00,23.7,23.7,23.69,23.7,1900.0,11.089,11.089,11.0844,11.089,1900.0
2006-01-10 11:25:00,23.7,23.7,23.7,23.7,1500.0,11.089,11.089,11.089,11.089,1500.0
2006-01-10 11:30:00,23.7,23.7,23.69,23.69,2300.0,11.089,11.089,11.0844,11.0844,2300.0
2006-01-10 11:35:00,23.7,23.73,23.7,23.73,4200.0,11.089,11.1031,11.089,11.1031,4200.0
2006-01-10 11:40:00,23.74,23.76,23.74,23.76,500.0,11.1077,11.1171,11.1077,11.1171,500.0
2006-01-10 11:45:00,23.75,23.78,23.75,23.78,400.0,11.1124,11.1265,11.1124,11.1265,400.0
2006-01-10 11:50:00,23.77,23.79,23.71,23.71,1400.0,11.1218,11.1311,11.0937,11.0937,1400.0
2006-01-10 11:55:00,23.71,23.71,23.71,23.71,0.0,11.0937,11.0937,11.0937,11.0937,0.0
2006-01-10 12:00:00,23.77,23.84,23.75,23.84,1400.0,11.1218,11.1545,11.1124,11.1545,1400.0
2006-01-10 12:05:00,23.85,23.85,23.84,23.84,300.0,11.1592,11.1592,11.1545,11.1545,300.0
2006-01-10 12:10:00,23.84,23.86,23.84,23.86,600.0,11.1545,11.1639,11.1545,11.1639,600.0
2006-01-10 12:15:00,23.86,23.86,23.86,23.86,200.0,11.1639,11.1639,11.1639,11.1639,200.0
2006-01-10 12:20:00,23.88,23.91,23.88,23.88,900.0,11.1733,11.1873,11.1733,11.1733,900.0
2006-01-10 12:25:00,23.92,23.93,23.92,23.93,300.0,11.192,11.1966,11.192,11.1966,300.0
2006-01-10 12:30:00,23.93,23.93,23.93,23.93,0.0,11.1966,11.1966,11.1966,11.1966,0.0
2006-01-10 12:35:00,23.93,23.93,23.93,23.93,500.0,11.1966,11.1966,11.1966,11.1966,500.0
2006-01-10 12:40:00,23.99,24.05,23.99,24.05,1000.0,11.2247,11.2528,11.2247,11.2528,1000.0
2006-01-10 12:45:00,24.02,24.05,24.02,24.05,600.0,11.2388,11.2528,11.2388,11.2528,600.0
2006-01-10 12:50:00,24.01,24.01,24.01,24.01,100.0,11.2341,11.2341,11.2341,11.2341,100.0
2006-01-10 12:55:00,24.03,24.03,24.03,24.03,100.0,11.2434,11.2434,11.2434,11.2434,100.0
2006-01-10 13:00:00,24.01,24.07,24.01,24.07,1500.0,11.2341,11.2622,11.2341,11.2622,1500.0
2006-01-10 13:05:00,24.07,24.07,24.07,24.07,0.0,11.2622,11.2622,11.2622,11.2622,0.0
2006-01-10 13:10:00,24.09,24.17,24.09,24.15,800.0,11.2715,11.3089,11.2715,11.2996,800.0
2006-01-10 13:15:00,24.15,24.15,24.15,24.15,0.0,11.2996,11.2996,11.2996,11.2996,0.0
2006-01-10 13:20:00,24.15,24.16,24.13,24.16,2500.0,11.2996,11.3043,11.2902,11.3043,2500.0
2006-01-10 13:25:00,24.12,24.14,24.12,24.14,400.0,11.2855,11.2949,11.2855,11.2949,400.0
2006-01-10 13:30:00,24.14,24.14,24.1,24.1,600.0,11.2949,11.2949,11.2762,11.2762,600.0
2006-01-10 13:35:00,24.1,24.1,24.06,24.06,1400.0,11.2762,11.2762,11.2575,11.2575,1400.0
2006-01-10 13:40:00,24.02,24.02,23.98,23.98,600.0,11.2388,11.2388,11.22,11.22,600.0
2006-01-10 13:45:00,24.01,24.03,24.01,24.03,200.0,11.2341,11.2434,11.2341,11.2434,200.0
2006-01-10 13:50:00,24.03,24.03,24.02,24.02,400.0,11.2434,11.2434,11.2388,11.2388,400.0
2006-01-10 13:55:00,24.02,24.06,24.02,24.06,200.0,11.2388,11.2575,11.2388,11.2575,200.0
2006-01-10 14:00:00,24.03,24.03,24.03,24.03,100.0,11.2434,11.2434,11.2434,11.2434,100.0
2006-01-10 14:05:00,24.05,24.05,24.05,24.05,200.0,11.2528,11.2528,11.2528,11.2528,200.0
2006-01-10 14:10:00,24.08,24.08,24.02,24.02,1500.0,11.2668,11.2668,11.2388,11.2388,1500.0
2006-01-10 14:15:00,24.01,24.01,23.98,23.99,800.0,11.2341,11.2341,11.22,11.2247,800.0
2006-01-10 14:20:00,23.99,24.01,23.99,24.01,300.0,11.2247,11.2341,11.2247,11.2341,300.0
2006-01-10 14:25:00,23.98,23.98,23.92,23.92,1800.0,11.22,11.22,11.192,11.192,1800.0
2006-01-10 14:30:00,23.95,23.97,23.88,23.88,1600.0,11.206,11.2154,11.1733,11.1733,1600.0
2006-01-10 14:35:00,23.9,23.9,23.9,23.9,300.0,11.1826,11.1826,11.1826,11.1826,300.0
2006-01-10 14:40:00,23.89,23.89,23.87,23.87,2100.0,11.1779,11.1779,11.1686,11.1686,2100.0
2006-01-10 14:45:00,23.91,23.94,23.91,23.92,3300.0,11.1873,11.2013,11.1873,11.192,3300.0
2006-01-10 14:50:00,23.92,23.95,23.92,23.94,500.0,11.192,11.206,11.192,11.2013,500.0
2006-01-10 14:55:00,23.95,23.97,23.91,23.91,1000.0,11.206,11.2154,11.1873,11.1873,1000.0
2006-01-10 15:00:00,23.92,23.96,23.92,23.96,500.0,11.192,11.2107,11.192,11.2107,500.0
2006-01-10 15:05:00,23.95,23.95,23.93,23.93,200.0,11.206,11.206,11.1966,11.1966,200.0
2006-01-10 15:10:00,23.9,23.9,23.85,23.85,1200.0,11.1826,11.1826,11.1592,11.1592,1200.0
2006-01-10 15:15:00,23.86,23.91,23.86,23.91,400.0,11.1639,11.1873,11.1639,11.1873,400.0
2006-01-10 15:20:00,23.95,23.97,23.95,23.97,800.0,11.206,11.2154,11.206,11.2154,800.0
2006-01-10 15:25:00,23.97,23.97,23.96,23.96,300.0,11.2154,11.2154,11.2107,11.2107,300.0
2006-01-10 15:30:00,23.96,23.96,23.96,23.96,300.0,11.2107,11.2107,11.2107,11.2107,300.0
2006-01-10 15:35:00,23.99,23.99,23.98,23.99,400.0,11.2247,11.2247,11.22,11.2247,400.0
2006-01-10 15:40:00,23.97,23.97,23.92,23.97,1500.0,11.2154,11.2154,11.192,11.2154,1500.0
2006-01-10 15:45:00,23.97,23.97,23.97,23.97,100.0,11.2154,11.2154,11.2154,11.2154,100.0
2006-01-10 15:50:00,23.97,23.98,23.97,23.98,1100.0,11.2154,11.22,11.2154,11.22,1100.0
2006-01-10 15:55:00,23.98,24.04,23.98,24.01,5000.0,11.22,11.2481,11.22,11.2341,5000.0
2006-01-11 09:30:00,24.06,24.06,24.06,24.06,1600.0,11.2575,11.2575,11.2575,11.2575,1600.0
2006-01-11 09:35:00,24.06,24.06,24.06,24.06,100.0,11.2575,11.2575,11.2575,11.2575,100.0
2006-01-11 09:40:00,24.03,24.08,24.03,24.08,500.0,11.2434,11.2668,11.2434,11.2668,500.0
2006-01-11 09:45:00,24.06,24.07,24.06,24.07,200.0,11.2575,11.2622,11.2575,11.2622,200.0
2006-01-11 09:50:00,24.06,24.06,24.06,24.06,500.0,11.2575,11.2575,11.2575,11.2575,500.0
2006-01-11 09:55:00,24.06,24.09,24.06,24.08,1300.0,11.2575,11.2715,11.2575,11.2668,1300.0
2006-01-11 10:00:00,24.1,24.1,24.1,24.1,100.0,11.2762,11.2762,11.2762,11.2762,100.0
2006-01-11 10:05:00,24.08,24.08,24.08,24.08,100.0,11.2668,11.2668,11.2668,11.2668,100.0
2006-01-11 10:10:00,24.09,24.09,24.07,24.07,200.0,11.2715,11.2715,11.2622,11.2622,200.0
2006-01-11 10:15:00,24.13,24.14,24.13,24.13,400.0,11.2902,11.2949,11.2902,11.2902,400.0
2006-01-11 10:20:00,24.14,24.14,24.14,24.14,800.0,11.2949,11.2949,11.2949,11.2949,800.0
2006-01-11 10:25:00,24.13,24.13,24.13,24.13,200.0,11.2902,11.2902,11.2902,11.2902,200.0
2006-01-11 10:30:00,24.15,24.15,24.13,24.15,2200.0,11.2996,11.2996,11.2902,11.2996,2200.0
2006-01-11 10:35:00,24.13,24.13,24.11,24.11,1600.0,11.2902,11.2902,11.2809,11.2809,1600.0
2006-01-11 10:40:00,24.11,24.11,24.04,24.04,1200.0,11.2809,11.2809,11.2481,11.2481,1200.0
2006-01-11 10:45:00,24.04,24.04,24.04,24.04,0.0,11.2481,11.2481,11.2481,11.2481,0.0
2006-01-11 10:50:00,24.09,24.1,24.09,24.1,200.0,11.2715,11.2762,11.2715,11.2762,200.0
2006-01-11 10:55:00,24.1,24.1,24.1,24.1,100.0,11.2762,11.2762,11.2762,11.2762,100.0
2006-01-11 11:00:00,24.1,24.1,24.1,24.1,0.0,11.2762,11.2762,11.2762,11.2762,0.0
2006-01-11 11:05:00,24.1,24.1,24.1,24.1,100.0,11.2762,11.2762,11.2762,11.2762,100.0
2006-01-11 11:10:00,24.1,24.1,24.09,24.09,200.0,11.2762,11.2762,11.2715,11.2715,200.0
2006-01-11 11:15:00,24.09,24.09,24.09,24.09,0.0,11.2715,11.2715,11.2715,11.2715,0.0
2006-01-11 11:20:00,24.1,24.11,24.1,24.11,600.0,11.2762,11.2809,11.2762,11.2809,600.0
2006-01-11 11:25:00,24.12,24.12,24.09,24.09,700.0,11.2855,11.2855,11.2715,11.2715,700.0
2006-01-11 11:30:00,24.09,24.09,24.09,24.09,0.0,11.2715,11.2715,11.2715,11.2715,0.0
2006-01-11 11:35:00,24.09,24.09,24.09,24.09,0.0,11.2715,11.2715,11.2715,11.2715,0.0
2006-01-11 11:40:00,24.03,24.03,24.0,24.0,300.0,11.2434,11.2434,11.2294,11.2294,300.0
2006-01-11 11:45:00,24.04,24.04,24.04,24.04,300.0,11.2481,11.2481,11.2481,11.2481,300.0
2006-01-11 11:50:00,23.98,23.98,23.92,23.92,200.0,11.22,11.22,11.192,11.192,200.0
2006-01-11 11:55:00,23.92,23.92,23.92,23.92,200.0,11.192,11.192,11.192,11.192,200.0
2006-01-11 12:00:00,23.94,23.94,23.92,23.92,400.0,11.2013,11.2013,11.192,11.192,400.0
2006-01-11 12:05:00,23.92,23.92,23.92,23.92,0.0,11.192,11.192,11.192,11.192,0.0
2006-01-11 12:10:00,23.88,23.89,23.87,23.87,400.0,11.1733,11.1779,11.1686,11.1686,400.0
2006-01-11 12:15:00,23.86,23.86,23.85,23.85,600.0,11.1639,11.1639,11.1592,11.1592,600.0
2006-01-11 12:20:00,23.8,23.8,23.8,23.8,100.0,11.1358,11.1358,11.1358,11.1358,100.0
2006-01-11 12:25:00,23.8,23.8,23.8,23.8,0.0,11.1358,11.1358,11.1358,11.1358,0.0
2006-01-11 12:30:00,23.86,23.88,23.86,23.88,500.0,11.1639,11.1733,11.1639,11.1733,500.0
2006-01-11 12:35:00,23.88,23.88,23.88,23.88,0.0,11.1733,11.1733,11.1733,11.1733,0.0
2006-01-11 12:40:00,23.9,23.9,23.9,23.9,200.0,11.1826,11.1826,11.1826,11.1826,200.0
2006-01-11 12:45:00,23.95,24.0,23.95,23.99,800.0,11.206,11.2294,11.206,11.2247,800.0
2006-01-11 12:50:00,24.0,24.0,24.0,24.0,400.0,11.2294,11.2294,11.2294,11.2294,400.0
2006-01-11 12:55:00,24.0,24.0,24.0,24.0,0.0,11.2294,11.2294,11.2294,11.2294,0.0
2006-01-11 13:00:00,24.0,24.0,24.0,24.0,0.0,11.2294,11.2294,11.2294,11.2294,0.0
2006-01-11 13:05:00,24.0,24.01,23.98,23.98,1000.0,11.2294,11.2341,11.22,11.22,1000.0
2006-01-11 13:10:00,24.03,24.03,24.03,24.03,600.0,11.2434,11.2434,11.2434,11.2434,600.0
2006-01-11 13:15:00,23.98,23.98,23.97,23.98,800.0,11.22,11.22,11.2154,11.22,800.0
2006-01-11 13:20:00,23.99,23.99,23.99,23.99,100.0,11.2247,11.2247,11.2247,11.2247,100.0
2006-01-11 13:25:00,23.99,23.99,23.99,23.99,0.0,11.2247,11.2247,11.2247,11.2247,0.0
2006-01-11 13:30:00,24.02,24.02,24.02,24.02,1600.0,11.2388,11.2388,11.2388,11.2388,1600.0
2006-01-11 13:35:00,24.02,24.02,23.96,23.96,400.0,11.2388,11.2388,11.2107,11.2107,400.0
2006-01-11 13:40:00,24.0,24.01,24.0,24.01,1200.0,11.2294,11.2341,11.2294,11.2341,1200.0
2006-01-11 13:45:00,23.99,23.99,23.99,23.99,100.0,11.2247,11.2247,11.2247,11.2247,100.0
2006-01-11 13:50:00,23.99,23.99,23.99,23.99,200.0,11.2247,11.2247,11.2247,11.2247,200.0
2006-01-11 13:55:00,23.99,24.01,23.99,24.01,1100.0,11.2247,11.2341,11.2247,11.2341,1100.0
2006-01-11 14:00:00,24.02,24.02,24.0,24.02,27600.0,11.2388,11.2388,11.2294,11.2388,27600.0
2006-01-11 14:05:00,24.02,24.04,24.01,24.01,800.0,11.2388,11.2481,11.2341,11.2341,800.0
2006-01-11 14:10:00,24.01,24.01,24.01,24.01,100.0,11.2341,11.2341,11.2341,11.2341,100.0
2006-01-11 14:15:00,24.01,24.01,23.92,23.94,1700.0,11.2341,11.2341,11.192,11.2013,1700.0
2006-01-11 14:20:00,23.94,23.99,23.94,23.99,2100.0,11.2013,11.2247,11.2013,11.2247,2100.0
2006-01-11 14:25:00,23.99,23.99,23.99,23.99,200.0,11.2247,11.2247,11.2247,11.2247,200.0
2006-01-11 14:30:00,23.99,23.99,23.99,23.99,1300.0,11.2247,11.2247,11.2247,11.2247,1300.0
2006-01-11 14:35:00,23.99,24.0,23.99,24.0,700.0,11.2247,11.2294,11.2247,11.2294,700.0
2006-01-11 14:40:00,24.0,24.0,24.0,24.0,300.0,11.2294,11.2294,11.2294,11.2294,300.0
2006-01-11 14:45:00,23.99,23.99,23.74,23.83,7400.0,11.2247,11.2247,11.1077,11.1499,7400.0
2006-01-11 14:50:00,23.85,23.85,23.85,23.85,400.0,11.1592,11.1592,11.1592,11.1592,400.0
2006-01-11 14:55:00,23.85,23.85,23.85,23.85,600.0,11.1592,11.1592,11.1592,11.1592,600.0
2006-01-11 15:00:00,23.87,23.87,23.87,23.87,900.0,11.1686,11.1686,11.1686,11.1686,900.0
2006-01-11 15:05:00,23.87,23.87,23.87,23.87,300.0,11.1686,11.1686,11.1686,11.1686,300.0
2006-01-11 15:10:00,23.84,23.84,23.84,23.84,400.0,11.1545,11.1545,11.1545,11.1545,400.0
2006-01-11 15:15:00,23.86,23.87,23.84,23.87,1400.0,11.1639,11.1686,11.1545,11.1686,1400.0
2006-01-11 15:20:00,23.87,23.87,23.87,23.87,200.0,11.1686,11.1686,11.1686,11.1686,200.0
2006-01-11 15:25:00,23.87,23.87,23.87,23.87,0.0,11.1686,11.1686,11.1686,11.1686,0.0
2006-01-11 15:30:00,23.84,23.84,23.83,23.84,1400.0,11.1545,11.1545,11.1499,11.1545,1400.0
2006-01-11 15:35:00,23.84,23.84,23.82,23.84,1000.0,11.1545,11.1545,11.1452,11.1545,1000.0
2006-01-11 15:40:00,23.84,23.86,23.84,23.86,1200.0,11.1545,11.1639,11.1545,11.1639,1200.0
2006-01-11 15:45:00,23.85,23.85,23.81,23.84,800.0,11.1592,11.1592,11.1405,11.1545,800.0
2006-01-11 15:50:00,23.85,23.85,23.8,23.83,1700.0,11.1592,11.1592,11.1358,11.1499,1700.0
2006-01-11 15:55:00,23.83,23.83,23.83,23.83,100.0,11.1499,11.1499,11.1499,11.1499,100.0
2006-01-12 09:30:00,23.9,23.9,23.89,23.89,1500.0,11.1826,11.1826,11.1779,11.1779,1500.0
2006-01-12 09:35:00,23.92,23.99,23.92,23.99,500.0,11.192,11.2247,11.192,11.2247,500.0
2006-01-12 09:40:00,24.05,24.05,24.05,24.05,700.0,11.2528,11.2528,11.2528,11.2528,700.0
2006-01-12 09:45:00,24.1,24.15,24.1,24.15,1300.0,11.2762,11.2996,11.2762,11.2996,1300.0
2006-01-12 09:50:00,24.15,24.3,24.15,24.3,3000.0,11.2996,11.3698,11.2996,11.3698,3000.0
2006-01-12 09:55:00,24.31,24.32,24.27,24.3,2700.0,11.3744,11.3791,11.3557,11.3698,2700.0
2006-01-12 10:00:00,24.35,24.35,24.34,24.34,400.0,11.3932,11.3932,11.3885,11.3885,400.0
2006-01-12 10:05:00,24.34,24.5,24.34,24.5,2900.0,11.3885,11.4633,11.3885,11.4633,2900.0
2006-01-12 10:10:00,24.51,24.54,24.49,24.54,1800.0,11.468,11.4821,11.4587,11.4821,1800.0
2006-01-12 10:15:00,24.53,24.54,24.48,24.48,1200.0,11.4774,11.4821,11.454,11.454,1200.0
2006-01-12 10:20:00,24.47,24.47,24.39,24.39,1700.0,11.4493,11.4493,11.4119,11.4119,1700.0
2006-01-12 10:25:00,24.39,24.39,24.21,24.21,2100.0,11.4119,11.4119,11.3277,11.3277,2100.0
2006-01-12 10:30:00,24.21,24.24,24.19,24.19,1400.0,11.3277,11.3417,11.3183,11.3183,1400.0
2006-01-12 10:35:00,24.18,24.19,24.17,24.18,2500.0,11.3136,11.3183,11.3089,11.3136,2500.0
2006-01-12 10:40:00,24.18,24.18,24.13,24.13,1300.0,11.3136,11.3136,11.2902,11.2902,1300.0
2006-01-12 10:45:00,24.15,24.17,24.14,24.15,2400.0,11.2996,11.3089,11.2949,11.2996,2400.0
2006-01-12 10:50:00,24.14,24.15,24.14,24.15,700.0,11.2949,11.2996,11.2949,11.2996,700.0
2006-01-12 10:55:00,24.15,24.18,24.15,24.18,1600.0,11.2996,11.3136,11.2996,11.3136,1600.0
2006-01-12 11:00:00,24.17,24.23,24.17,24.22,2000.0,11.3089,11.337,11.3089,11.3323,2000.0
2006-01-12 11:05:00,24.21,24.21,24.16,24.16,1500.0,11.3277,11.3277,11.3043,11.3043,1500.0
2006-01-12 11:10:00,24.17,24.22,24.17,24.21,1800.0,11.3089,11.3323,11.3089,11.3277,1800.0
2006-01-12 11:15:00,24.21,24.22,24.18,24.22,2400.0,11.3277,11.3323,11.3136,11.3323,2400.0
2006-01-12 11:20:00,24.24,24.24,24.21,24.22,3100.0,11.3417,11.3417,11.3277,11.3323,3100.0
2006-01-12 11:25:00,24.24,24.24,24.18,24.18,1600.0,11.3417,11.3417,11.3136,11.3136,1600.0
2006-01-12 11:30:00,24.19,24.19,24.18,24.18,400.0,11.3183,11.3183,11.3136,11.3136,400.0
2006-01-12 11:35:00,24.19,24.19,24.18,24.18,1400.0,11.3183,11.3183,11.3136,11.3136,1400.0
2006-01-12 11:40:00,24.17,24.2,24.16,24.2,5400.0,11.3089,11.323,11.3043,11.323,5400.0
2006-01-12 11:45:00,24.19,24.19,24.19,24.19,500.0,11.3183,11.3183,11.3183,11.3183,500.0
2006-01-12 11:50:00,24.18,24.18,24.16,24.16,1300.0,11.3136,11.3136,11.3043,11.3043,1300.0
2006-01-12 11:55:00,24.18,24.2,24.13,24.2,7400.0,11.3136,11.323,11.2902,11.323,7400.0
2006-01-12 12:00:00,24.2,24.24,24.2,24.22,1100.0,11.323,11.3417,11.323,11.3323,1100.0
2006-01-12 12:05:00,24.24,24.25,24.24,24.24,1200.0,11.3417,11.3464,11.3417,11.3417,1200.0
2006-01-12 12:10:00,24.25,24.25,24.22,24.22,1400.0,11.3464,11.3464,11.3323,11.3323,1400.0
2006-01-12 12:15:00,24.21,24.23,24.18,24.23,1200.0,11.3277,11.337,11.3136,11.337,1200.0
2006-01-12 12:20:00,24.21,24.21,24.2,24.2,400.0,11.3277,11.3277,11.323,11.323,400.0
2006-01-12 12:25:00,24.19,24.19,24.19,24.19,600.0,11.3183,11.3183,11.3183,11.3183,600.0
2006-01-12 12:30:00,24.19,24.19,24.19,24.19,0.0,11.3183,11.3183,11.3183,11.3183,0.0
2006-01-12 12:35:00,24.18,24.18,24.11,24.16,12900.0,11.3136,11.3136,11.2809,11.3043,12900.0
2006-01-12 12:40:00,24.16,24.18,24.16,24.18,1700.0,11.3043,11.3136,11.3043,11.3136,1700.0
2006-01-12 12:45:00,24.17,24.17,24.16,24.17,1000.0,11.3089,11.3089,11.3043,11.3089,1000.0
2006-01-12 12:50:00,24.15,24.22,24.15,24.22,1800.0,11.2996,11.3323,11.2996,11.3323,1800.0
2006-01-12 12:55:00,24.23,24.27,24.23,24.23,1300.0,11.337,11.3557,11.337,11.337,1300.0
2006-01-12 13:00:00,24.21,24.22,24.21,24.22,1100.0,11.3277,11.3323,11.3277,11.3323,1100.0
2006-01-12 13:05:00,24.22,24.22,24.22,24.22,100.0,11.3323,11.3323,11.3323,11.3323,100.0
2006-01-12 13:10:00,24.21,24.22,24.21,24.22,300.0,11.3277,11.3323,11.3277,11.3323,300.0
2006-01-12 13:15:00,24.22,24.22,24.22,24.22,400.0,11.3323,11.3323,11.3323,11.3323,400.0
2006-01-12 13:20:00,24.22,24.22,24.21,24.22,1500.0,11.3323,11.3323,11.3277,11.3323,1500.0
2006-01-12 13:25:00,24.23,24.24,24.23,24.24,300.0,11.337,11.3417,11.337,11.3417,300.0
2006-01-12 13:30:00,24.26,24.26,24.22,24.22,800.0,11.351,11.351,11.3323,11.3323,800.0
2006-01-12 13:35:00,24.23,24.24,24.23,24.24,400.0,11.337,11.3417,11.337,11.3417,400.0
2006-01-12 13:40:00,24.24,24.24,24.23,24.24,600.0,11.3417,11.3417,11.337,11.3417,600.0
2006-01-12 13:45:00,24.25,24.25,24.25,24.25,100.0,11.3464,11.3464,11.3464,11.3464,100.0
2006-01-12 13:50:00,24.24,24.24,24.23,24.23,400.0,11.3417,11.3417,11.337,11.337,400.0
2006-01-12 13:55:00,24.23,24.23,24.21,24.21,1000.0,11.337,11.337,11.3277,11.3277,1000.0
2006-01-12 14:00:00,24.21,24.21,24.2,24.21,1100.0,11.3277,11.3277,11.323,11.3277,1100.0
2006-01-12 14:05:00,24.2,24.21,24.18,24.18,1300.0,11.323,11.3277,11.3136,11.3136,1300.0
2006-01-12 14:10:00,24.19,24.19,24.17,24.19,1500.0,11.3183,11.3183,11.3089,11.3183,1500.0
2006-01-12 14:15:00,24.17,24.19,24.17,24.17,1300.0,11.3089,11.3183,11.3089,11.3089,1300.0
2006-01-12 14:20:00,24.16,24.16,24.14,24.15,3600.0,11.3043,11.3043,11.2949,11.2996,3600.0
2006-01-12 14:25:00,24.15,24.15,24.15,24.15,0.0,11.2996,11.2996,11.2996,11.2996,0.0
2006-01-12 14:30:00,24.13,24.13,24.12,24.12,500.0,11.2902,11.2902,11.2855,11.2855,500.0
2006-01-12 14:35:00,24.12,24.12,24.12,24.12,0.0,11.2855,11.2855,11.2855,11.2855,0.0
2006-01-12 14:40:00,24.13,24.13,24.12,24.12,900.0,11.2902,11.2902,11.2855,11.2855,900.0
2006-01-12 14:45:00,24.12,24.12,24.1,24.1,3900.0,11.2855,11.2855,11.2762,11.2762,3900.0
2006-01-12 14:50:00,24.1,24.1,24.08,24.08,500.0,11.2762,11.2762,11.2668,11.2668,500.0
2006-01-12 14:55:00,24.08,24.08,24.05,24.05,700.0,11.2668,11.2668,11.2528,11.2528,700.0
2006-01-12 15:00:00,24.05,24.05,24.03,24.03,1300.0,11.2528,11.2528,11.2434,11.2434,1300.0
2006-01-12 15:05:00,24.03,24.03,24.03,24.03,5800.0,11.2434,11.2434,11.2434,11.2434,5800.0
2006-01-12 15:10:00,24.03,24.03,24.03,24.03,700.0,11.2434,11.2434,11.2434,11.2434,700.0
2006-01-12 15:15:00,24.02,24.02,23.93,23.93,4700.0,11.2388,11.2388,11.1966,11.1966,4700.0
2006-01-12 15:20:00,23.92,23.93,23.86,23.86,4600.0,11.192,11.1966,11.1639,11.1639,4600.0
2006-01-12 15:25:00,23.87,23.9,23.87,23.9,2000.0,11.1686,11.1826,11.1686,11.1826,2000.0
2006-01-12 15:30:00,23.9,23.9,23.88,23.89,1900.0,11.1826,11.1826,11.1733,11.1779,1900.0
2006-01-12 15:35:00,23.89,23.89,23.89,23.89,1300.0,11.1779,11.1779,11.1779,11.1779,1300.0
2006-01-12 15:40:00,23.89,23.89,23.88,23.88,1000.0,11.1779,11.1779,11.1733,11.1733,1000.0
2006-01-12 15:45:00,23.88,23.88,23.88,23.88,500.0,11.1733,11.1733,11.1733,11.1733,500.0
2006-01-12 15:50:00,23.88,23.89,23.88,23.89,800.0,11.1733,11.1779,11.1733,11.1779,800.0
2006-01-12 15:55:00,23.85,23.86,23.85,23.85,2700.0,11.1592,11.1639,11.1592,11.1592,2700.0
2006-01-13 09:30:00,23.87,24.0,23.87,24.0,1200.0,11.1686,11.2294,11.1686,11.2294,1200.0
2006-01-13 09:35:00,23.98,23.98,23.97,23.97,700.0,11.22,11.22,11.2154,11.2154,700.0
2006-01-13 09:40:00,24.0,24.01,24.0,24.01,1200.0,11.2294,11.2341,11.2294,11.2341,1200.0
2006-01-13 09:45:00,24.01,24.01,24.01,24.01,100.0,11.2341,11.2341,11.2341,11.2341,100.0
2006-01-13 09:50:00,24.01,24.01,23.97,23.98,1300.0,11.2341,11.2341,11.2154,11.22,1300.0
2006-01-13 09:55:00,23.99,23.99,23.99,23.99,100.0,11.2247,11.2247,11.2247,11.2247,100.0
2006-01-13 10:00:00,23.97,23.97,23.88,23.92,1000.0,11.2154,11.2154,11.1733,11.192,1000.0
2006-01-13 10:05:00,23.95,23.95,23.95,23.95,200.0,11.206,11.206,11.206,11.206,200.0
2006-01-13 10:10:00,23.98,23.98,23.98,23.98,200.0,11.22,11.22,11.22,11.22,200.0
2006-01-13 10:15:00,24.0,24.03,24.0,24.01,500.0,11.2294,11.2434,11.2294,11.2341,500.0
2006-01-13 10:20:00,24.01,24.01,24.01,24.01,0.0,11.2341,11.2341,11.2341,11.2341,0.0
2006-01-13 10:25:00,24.06,24.06,24.06,24.06,100.0,11.2575,11.2575,11.2575,11.2575,100.0
2006-01-13 10:30:00,24.07,24.07,24.07,24.07,500.0,11.2622,11.2622,11.2622,11.2622,500.0
2006-01-13 10:35:00,24.07,24.09,24.07,24.09,400.0,11.2622,11.2715,11.2622,11.2715,400.0
2006-01-13 10:40:00,24.07,24.07,24.07,24.07,300.0,11.2622,11.2622,11.2622,11.2622,300.0
2006-01-13 10:45:00,24.07,24.07,24.07,24.07,0.0,11.2622,11.2622,11.2622,11.2622,0.0
2006-01-13 10:50:00,24.06,24.07,24.06,24.07,200.0,11.2575,11.2622,11.2575,11.2622,200.0
2006-01-13 10:55:00,24.07,24.07,24.07,24.07,300.0,11.2622,11.2622,11.2622,11.2622,300.0
2006-01-13 11:00:00,24.07,24.07,24.07,24.07,100.0,11.2622,11.2622,11.2622,11.2622,100.0
2006-01-13 11:05:00,24.07,24.07,24.02,24.02,800.0,11.2622,11.2622,11.2388,11.2388,800.0
2006-01-13 11:10:00,24.07,24.07,24.07,24.07,200.0,11.2622,11.2622,11.2622,11.2622,200.0
2006-01-13 11:15:00,24.02,24.02,24.02,24.02,100.0,11.2388,11.2388,11.2388,11.2388,100.0
2006-01-13 11:20:00,24.06,24.06,24.06,24.06,100.0,11.2575,11.2575,11.2575,11.2575,100.0
2006-01-13 11:25:00,24.06,24.06,24.06,24.06,0.0,11.2575,11.2575,11.2575,11.2575,0.0
2006-01-13 11:30:00,24.06,24.06,24.06,24.06,200.0,11.2575,11.2575,11.2575,11.2575,200.0
2006-01-13 11:35:00,24.06,24.06,24.06,24.06,100.0,11.2575,11.2575,11.2575,11.2575,100.0
2006-01-13 11:40:00,24.06,24.06,24.06,24.06,0.0,11.2575,11.2575,11.2575,11.2575,0.0
2006-01-13 11:45:00,24.05,24.05,24.05,24.05,200.0,11.2528,11.2528,11.2528,11.2528,200.0
2006-01-13 11:50:00,24.05,24.05,24.05,24.05,0.0,11.2528,11.2528,11.2528,11.2528,0.0
2006-01-13 11:55:00,24.0,24.0,23.97,23.98,2800.0,11.2294,11.2294,11.2154,11.22,2800.0
2006-01-13 12:00:00,24.0,24.01,24.0,24.01,900.0,11.2294,11.2341,11.2294,11.2341,900.0
2006-01-13 12:05:00,24.01,24.01,23.98,23.98,700.0,11.2341,11.2341,11.22,11.22,700.0
2006-01-13 12:10:00,23.98,24.0,23.98,23.98,1700.0,11.22,11.2294,11.22,11.22,1700.0
2006-01-13 12:15:00,23.98,23.98,23.98,23.98,900.0,11.22,11.22,11.22,11.22,900.0
2006-01-13 12:20:00,24.0,24.0,24.0,24.0,100.0,11.2294,11.2294,11.2294,11.2294,100.0
2006-01-13 12:25:00,24.01,24.01,24.01,24.01,300.0,11.2341,11.2341,11.2341,11.2341,300.0
2006-01-13 12:30:00,24.01,24.01,24.01,24.01,0.0,11.2341,11.2341,11.2341,11.2341,0.0
2006-01-13 12:35:00,24.01,24.01,24.01,24.01,0.0,11.2341,11.2341,11.2341,11.2341,0.0
2006-01-13 12:40:00,24.0,24.0,23.98,23.98,3500.0,11.2294,11.2294,11.22,11.22,3500.0
2006-01-13 12:45:00,23.95,23.98,23.95,23.98,600.0,11.206,11.22,11.206,11.22,600.0
2006-01-13 12:50:00,23.98,23.99,23.98,23.99,2200.0,11.22,11.2247,11.22,11.2247,2200.0
2006-01-13 12:55:00,23.95,23.95,23.95,23.95,200.0,11.206,11.206,11.206,11.206,200.0
2006-01-13 13:00:00,23.97,23.97,23.97,23.97,100.0,11.2154,11.2154,11.2154,11.2154,100.0
2006-01-13 13:05:00,23.97,23.97,23.97,23.97,500.0,11.2154,11.2154,11.2154,11.2154,500.0
2006-01-13 13:10:00,23.97,23.97,23.97,23.97,0.0,11.2154,11.2154,11.2154,11.2154,0.0
2006-01-13 13:15:00,23.97,23.97,23.97,23.97,0.0,11.2154,11.2154,11.2154,11.2154,0.0
2006-01-13 13:20:00,23.97,23.97,23.97,23.97,500.0,11.2154,11.2154,11.2154,11.2154,500.0
2006-01-13 13:25:00,23.96,23.96,23.96,23.96,200.0,11.2107,11.2107,11.2107,11.2107,200.0
2006-01-13 13:30:00,23.96,23.96,23.96,23.96,0.0,11.2107,11.2107,11.2107,11.2107,0.0
2006-01-13 13:35:00,23.96,23.96,23.95,23.95,800.0,11.2107,11.2107,11.206,11.206,800.0
2006-01-13 13:40:00,23.96,23.97,23.95,23.95,2200.0,11.2107,11.2154,11.206,11.206,2200.0
2006-01-13 13:45:00,23.95,23.95,23.95,23.95,0.0,11.206,11.206,11.206,11.206,0.0
2006-01-13 13:50:00,23.97,23.98,23.95,23.98,3200.0,11.2154,11.22,11.206,11.22,3200.0
2006-01-13 13:55:00,23.95,23.98,23.95,23.98,1900.0,11.206,11.22,11.206,11.22,1900.0
2006-01-13 14:00:00,23.96,23.96,23.94,23.94,8100.0,11.2107,11.2107,11.2013,11.2013,8100.0
2006-01-13 14:05:00,23.94,23.94,23.92,23.92,800.0,11.2013,11.2013,11.192,11.192,800.0
2006-01-13 14:10:00,23.92,23.92,23.92,23.92,3000.0,11.192,11.192,11.192,11.192,3000.0
2006-01-13 14:15:00,23.95,23.95,23.95,23.95,7200.0,11.206,11.206,11.206,11.206,7200.0
2006-01-13 14:20:00,23.95,23.95,23.95,23.95,600.0,11.206,11.206,11.206,11.206,600.0
2006-01-13 14:25:00,23.95,24.0,23.95,24.0,1800.0,11.206,11.2294,11.206,11.2294,1800.0
2006-01-13 14:30:00,24.0,24.0,24.0,24.0,0.0,11.2294,11.2294,11.2294,11.2294,0.0
2006-01-13 14:35:00,24.0,24.0,23.97,23.98,700.0,11.2294,11.2294,11.2154,11.22,700.0
2006-01-13 14:40:00,23.98,23.98,23.98,23.98,0.0,11.22,11.22,11.22,11.22,0.0
2006-01-13 14:45:00,24.03,24.04,24.03,24.04,300.0,11.2434,11.2481,11.2434,11.2481,300.0
2006-01-13 14:50:00,24.0,24.01,24.0,24.01,3600.0,11.2294,11.2341,11.2294,11.2341,3600.0
2006-01-13 14:55:00,24.01,24.01,24.01,24.01,0.0,11.2341,11.2341,11.2341,11.2341,0.0
2006-01-13 15:00:00,24.0,24.0,24.0,24.0,2100.0,11.2294,11.2294,11.2294,11.2294,2100.0
2006-01-13 15:05:00,24.01,24.01,23.99,23.99,5100.0,11.2341,11.2341,11.2247,11.2247,5100.0
2006-01-13 15:10:00,23.99,23.99,23.99,23.99,1200.0,11.2247,11.2247,11.2247,11.2247,1200.0
2006-01-13 15:15:00,24.0,24.0,24.0,24.0,10000.0,11.2294,11.2294,11.2294,11.2294,10000.0
2006-01-13 15:20:00,23.99,24.01,23.99,24.01,1600.0,11.2247,11.2341,11.2247,11.2341,1600.0
2006-01-13 15:25:00,24.0,24.0,24.0,24.0,4300.0,11.2294,11.2294,11.2294,11.2294,4300.0
2006-01-13 15:30:00,24.0,24.0,23.99,23.99,3000.0,11.2294,11.2294,11.2247,11.2247,3000.0
2006-01-13 15:35:00,24.02,24.02,24.02,24.02,100.0,11.2388,11.2388,11.2388,11.2388,100.0
2006-01-13 15:40:00,24.02,24.02,24.02,24.02,0.0,11.2388,11.2388,11.2388,11.2388,0.0
2006-01-13 15:45:00,24.0,24.0,23.99,23.99,3100.0,11.2294,11.2294,11.2247,11.2247,3100.0
2006-01-13 15:50:00,23.99,23.99,23.99,23.99,2400.0,11.2247,11.2247,11.2247,11.2247,2400.0
2006-01-13 15:55:00,23.99,23.99,23.95,23.95,2800.0,11.2247,11.2247,11.206,11.206,2800.0
2006-01-17 09:30:00,23.8,23.8,23.74,23.75,2100.0,11.1358,11.1358,11.1077,11.1124,2100.0
2006-01-17 09:35:00,23.75,23.75,23.75,23.75,0.0,11.1124,11.1124,11.1124,11.1124,0.0
2006-01-17 09:40:00,23.69,23.69,23.69,23.69,100.0,11.0844,11.0844,11.0844,11.0844,100.0
2006-01-17 09:45:00,23.69,23.69,23.69,23.69,0.0,11.0844,11.0844,11.0844,11.0844,0.0
2006-01-17 09:50:00,23.65,23.65,23.65,23.65,200.0,11.0656,11.0656,11.0656,11.0656,200.0
2006-01-17 09:55:00,23.63,23.64,23.56,23.56,900.0,11.0563,11.061,11.0235,11.0235,900.0
2006-01-17 10:00:00,23.64,23.64,23.56,23.56,300.0,11.061,11.061,11.0235,11.0235,300.0
2006-01-17 10:05:00,23.55,23.55,23.55,23.55,200.0,11.0188,11.0188,11.0188,11.0188,200.0
2006-01-17 10:10:00,23.56,23.57,23.55,23.57,400.0,11.0235,11.0282,11.0188,11.0282,400.0
2006-01-17 10:15:00,23.57,23.57,23.55,23.55,1500.0,11.0282,11.0282,11.0188,11.0188,1500.0
2006-01-17 10:20:00,23.55,23.6,23.55,23.6,400.0,11.0188,11.0422,11.0188,11.0422,400.0
2006-01-17 10:25:00,23.57,23.57,23.57,23.57,100.0,11.0282,11.0282,11.0282,11.0282,100.0
2006-01-17 10:30:00,23.62,23.68,23.62,23.68,900.0,11.0516,11.0797,11.0516,11.0797,900.0
2006-01-17 10:35:00,23.62,23.62,23.58,23.6,800.0,11.0516,11.0516,11.0329,11.0422,800.0
2006-01-17 10:40:00,23.61,23.68,23.61,23.61,1000.0,11.0469,11.0797,11.0469,11.0469,1000.0
2006-01-17 10:45:00,23.61,23.64,23.59,23.6,1600.0,11.0469,11.061,11.0376,11.0422,1600.0
2006-01-17 10:50:00,23.6,23.6,23.6,23.6,600.0,11.0422,11.0422,11.0422,11.0422,600.0
2006-01-17 10:55:00,23.6,23.6,23.58,23.58,300.0,11.0422,11.0422,11.0329,11.0329,300.0
2006-01-17 11:00:00,23.6,23.6,23.6,23.6,700.0,11.0422,11.0422,11.0422,11.0422,700.0
2006-01-17 11:05:00,23.6,23.63,23.6,23.6,1200.0,11.0422,11.0563,11.0422,11.0422,1200.0
2006-01-17 11:10:00,23.63,23.63,23.59,23.59,500.0,11.0563,11.0563,11.0376,11.0376,500.0
2006-01-17 11:15:00,23.6,23.6,23.6,23.6,200.0,11.0422,11.0422,11.0422,11.0422,200.0
2006-01-17 11:20:00,23.59,23.59,23.59,23.59,900.0,11.0376,11.0376,11.0376,11.0376,900.0
2006-01-17 11:25:00,23.59,23.6,23.58,23.58,900.0,11.0376,11.0422,11.0329,11.0329,900.0
2006-01-17 11:30:00,23.61,23.63,23.61,23.62,1000.0,11.0469,11.0563,11.0469,11.0516,1000.0
2006-01-17 11:35:00,23.62,23.62,23.61,23.61,200.0,11.0516,11.0516,11.0469,11.0469,200.0
2006-01-17 11:40:00,23.61,23.61,23.61,23.61,0.0,11.0469,11.0469,11.0469,11.0469,0.0
2006-01-17 11:45:00,23.6,23.6,23.6,23.6,100.0,11.0422,11.0422,11.0422,11.0422,100.0
2006-01-17 11:50:00,23.58,23.58,23.58,23.58,100.0,11.0329,11.0329,11.0329,11.0329,100.0
2006-01-17 11:55:00,23.59,23.59,23.54,23.54,800.0,11.0376,11.0376,11.0142,11.0142,800.0
2006-01-17 12:00:00,23.54,23.54,23.54,23.54,400.0,11.0142,11.0142,11.0142,11.0142,400.0
2006-01-17 12:05:00,23.54,23.54,23.54,23.54,200.0,11.0142,11.0142,11.0142,11.0142,200.0
2006-01-17 12:10:00,23.54,23.54,23.54,23.54,100.0,11.0142,11.0142,11.0142,11.0142,100.0
2006-01-17 12:15:00,23.54,23.54,23.54,23.54,200.0,11.0142,11.0142,11.0142,11.0142,200.0
2006-01-17 12:20:00,23.54,23.54,23.54,23.54,600.0,11.0142,11.0142,11.0142,11.0142,600.0
2006-01-17 12:25:00,23.54,23.55,23.54,23.54,400.0,11.0142,11.0188,11.0142,11.0142,400.0
2006-01-17 12:30:00,23.54,23.54,23.53,23.53,1000.0,11.0142,11.0142,11.0095,11.0095,1000.0
2006-01-17 12:35:00,23.54,23.57,23.54,23.54,900.0,11.0142,11.0282,11.0142,11.0142,900.0
2006-01-17 12:40:00,23.56,23.56,23.53,23.53,300.0,11.0235,11.0235,11.0095,11.0095,300.0
2006-01-17 12:45:00,23.53,23.53,23.53,23.53,0.0,11.0095,11.0095,11.0095,11.0095,0.0
2006-01-17 12:50:00,23.54,23.54,23.53,23.53,400.0,11.0142,11.0142,11.0095,11.0095,400.0
2006-01-17 12:55:00,23.54,23.54,23.53,23.53,400.0,11.0142,11.0142,11.0095,11.0095,400.0
2006-01-17 13:00:00,23.53,23.53,23.5,23.5,1200.0,11.0095,11.0095,10.9955,10.9955,1200.0
2006-01-17 13:05:00,23.48,23.48,23.48,23.48,200.0,10.9861,10.9861,10.9861,10.9861,200.0
2006-01-17 13:10:00,23.48,23.49,23.48,23.49,700.0,10.9861,10.9908,10.9861,10.9908,700.0
2006-01-17 13:15:00,23.51,23.51,23.48,23.48,400.0,11.0001,11.0001,10.9861,10.9861,400.0
2006-01-17 13:20:00,23.48,23.5,23.48,23.5,800.0,10.9861,10.9955,10.9861,10.9955,800.0
2006-01-17 13:25:00,23.5,23.53,23.5,23.53,200.0,10.9955,11.0095,10.9955,11.0095,200.0
2006-01-17 13:30:00,23.53,23.54,23.53,23.53,1300.0,11.0095,11.0142,11.0095,11.0095,1300.0
2006-01-17 13:35:00,23.52,23.54,23.52,23.52,900.0,11.0048,11.0142,11.0048,11.0048,900.0
2006-01-17 13:40:00,23.52,23.52,23.5,23.5,300.0,11.0048,11.0048,10.9955,10.9955,300.0
2006-01-17 13:45:00,23.49,23.49,23.45,23.45,1100.0,10.9908,10.9908,10.9721,10.9721,1100.0
2006-01-17 13:50:00,23.44,23.48,23.44,23.48,500.0,10.9674,10.9861,10.9674,10.9861,500.0
2006-01-17 13:55:00,23.5,23.5,23.47,23.47,400.0,10.9955,10.9955,10.9814,10.9814,400.0
2006-01-17 14:00:00,23.57,23.57,23.57,23.57,200.0,11.0282,11.0282,11.0282,11.0282,200.0
2006-01-17 14:05:00,23.56,23.56,23.49,23.54,1100.0,11.0235,11.0235,10.9908,11.0142,1100.0
2006-01-17 14:10:00,23.54,23.54,23.47,23.47,1500.0,11.0142,11.0142,10.9814,10.9814,1500.0
2006-01-17 14:15:00,23.48,23.49,23.47,23.49,700.0,10.9861,10.9908,10.9814,10.9908,700.0
2006-01-17 14:20:00,23.46,23.46,23.45,23.45,300.0,10.9767,10.9767,10.9721,10.9721,300.0
2006-01-17 14:25:00,23.45,23.45,23.45,23.45,300.0,10.9721,10.9721,10.9721,10.9721,300.0
2006-01-17 14:30:00,23.44,23.48,23.44,23.47,3400.0,10.9674,10.9861,10.9674,10.9814,3400.0
2006-01-17 14:35:00,23.45,23.47,23.45,23.47,400.0,10.9721,10.9814,10.9721,10.9814,400.0
2006-01-17 14:40:00,23.43,23.44,23.42,23.42,1500.0,10.9627,10.9674,10.958,10.958,1500.0
2006-01-17 14:45:00,23.42,23.42,23.41,23.42,2200.0,10.958,10.958,10.9533,10.958,2200.0
2006-01-17 14:50:00,23.41,23.42,23.41,23.41,1300.0,10.9533,10.958,10.9533,10.9533,1300.0
2006-01-17 14:55:00,23.41,23.46,23.41,23.44,4000.0,10.9533,10.9767,10.9533,10.9674,4000.0
2006-01-17 15:00:00,23.45,23.47,23.45,23.46,800.0,10.9721,10.9814,10.9721,10.9767,800.0
2006-01-17 15:05:00,23.45,23.46,23.42,23.43,2500.0,10.9721,10.9767,10.958,10.9627,2500.0
2006-01-17 15:10:00,23.42,23.42,23.41,23.42,700.0,10.958,10.958,10.9533,10.958,700.0
2006-01-17 15:15:00,23.42,23.45,23.42,23.45,2900.0,10.958,10.9721,10.958,10.9721,2900.0
2006-01-17 15:20:00,23.44,23.45,23.41,23.43,3900.0,10.9674,10.9721,10.9533,10.9627,3900.0
2006-01-17 15:25:00,23.43,23.43,23.34,23.35,7100.0,10.9627,10.9627,10.9206,10.9253,7100.0
2006-01-17 15:30:00,23.3,23.32,23.25,23.31,3300.0,10.9019,10.9112,10.8785,10.9066,3300.0
2006-01-17 15:35:00,23.31,23.31,23.25,23.26,4600.0,10.9066,10.9066,10.8785,10.8832,4600.0
2006-01-17 15:40:00,23.26,23.31,23.26,23.31,1100.0,10.8832,10.9066,10.8832,10.9066,1100.0
2006-01-17 15:45:00,23.33,23.42,23.33,23.42,2000.0,10.9159,10.958,10.9159,10.958,2000.0
2006-01-17 15:50:00,23.41,23.46,23.41,23.46,3500.0,10.9533,10.9767,10.9533,10.9767,3500.0
2006-01-17 15:55:00,23.48,23.52,23.48,23.52,8100.0,10.9861,11.0048,10.9861,11.0048,8100.0
2006-01-18 09:30:00,23.45,23.46,23.42,23.46,1600.0,10.9721,10.9767,10.958,10.9767,1600.0
2006-01-18 09:35:00,23.43,23.44,23.41,23.41,27400.0,10.9627,10.9674,10.9533,10.9533,27400.0
2006-01-18 09:40:00,23.43,23.43,23.42,23.43,2400.0,10.9627,10.9627,10.958,10.9627,2400.0
2006-01-18 09:45:00,23.42,23.47,23.42,23.47,900.0,10.958,10.9814,10.958,10.9814,900.0
2006-01-18 09:50:00,23.46,23.47,23.46,23.47,700.0,10.9767,10.9814,10.9767,10.9814,700.0
2006-01-18 09:55:00,23.49,23.49,23.4,23.4,2000.0,10.9908,10.9908,10.9487,10.9487,2000.0
2006-01-18 10:00:00,23.4,23.4,23.38,23.38,400.0,10.9487,10.9487,10.9393,10.9393,400.0
2006-01-18 10:05:00,23.38,23.38,23.35,23.36,800.0,10.9393,10.9393,10.9253,10.9299,800.0
2006-01-18 10:10:00,23.34,23.34,23.27,23.27,900.0,10.9206,10.9206,10.8878,10.8878,900.0
2006-01-18 10:15:00,23.36,23.39,23.36,23.39,500.0,10.9299,10.944,10.9299,10.944,500.0
2006-01-18 10:20:00,23.39,23.39,23.38,23.38,200.0,10.944,10.944,10.9393,10.9393,200.0
2006-01-18 10:25:00,23.38,23.38,23.34,23.34,200.0,10.9393,10.9393,10.9206,10.9206,200.0
2006-01-18 10:30:00,23.35,23.37,23.35,23.35,300.0,10.9253,10.9346,10.9253,10.9253,300.0
2006-01-18 10:35:00,23.35,23.38,23.35,23.37,300.0,10.9253,10.9393,10.9253,10.9346,300.0
2006-01-18 10:40:00,23.37,23.37,23.34,23.34,13800.0,10.9346,10.9346,10.9206,10.9206,13800.0
2006-01-18 10:45:00,23.36,23.36,23.28,23.28,1200.0,10.9299,10.9299,10.8925,10.8925,1200.0
2006-01-18 10:50:00,23.22,23.28,23.2,23.28,400.0,10.8644,10.8925,10.8551,10.8925,400.0
2006-01-18 10:55:00,23.23,23.26,23.23,23.26,300.0,10.8691,10.8832,10.8691,10.8832,300.0
2006-01-18 11:00:00,23.28,23.28,23.25,23.28,300.0,10.8925,10.8925,10.8785,10.8925,300.0
2006-01-18 11:05:00,23.26,23.28,23.26,23.26,500.0,10.8832,10.8925,10.8832,10.8832,500.0
2006-01-18 11:10:00,23.25,23.25,23.22,23.25,1200.0,10.8785,10.8785,10.8644,10.8785,1200.0
2006-01-18 11:15:00,23.23,23.27,23.22,23.22,600.0,10.8691,10.8878,10.8644,10.8644,600.0
2006-01-18 11:20:00,23.23,23.28,23.23,23.28,200.0,10.8691,10.8925,10.8691,10.8925,200.0
2006-01-18 11:25:00,23.25,23.27,23.25,23.27,200.0,10.8785,10.8878,10.8785,10.8878,200.0
2006-01-18 11:30:00,23.25,23.27,23.25,23.27,200.0,10.8785,10.8878,10.8785,10.8878,200.0
2006-01-18 11:35:00,23.26,23.27,23.26,23.27,200.0,10.8832,10.8878,10.8832,10.8878,200.0
2006-01-18 11:40:00,23.28,23.28,23.28,23.28,100.0,10.8925,10.8925,10.8925,10.8925,100.0
2006-01-18 11:45:00,23.25,23.26,23.25,23.26,600.0,10.8785,10.8832,10.8785,10.8832,600.0
2006-01-18 11:50:00,23.24,23.25,23.23,23.23,1100.0,10.8738,10.8785,10.8691,10.8691,1100.0
2006-01-18 11:55:00,23.22,23.23,23.21,23.21,400.0,10.8644,10.8691,10.8598,10.8598,400.0
2006-01-18 12:00:00,23.2,23.2,23.2,23.2,300.0,10.8551,10.8551,10.8551,10.8551,300.0
2006-01-18 12:05:00,23.19,23.2,23.19,23.2,800.0,10.8504,10.8551,10.8504,10.8551,800.0
2006-01-18 12:10:00,23.2,23.21,23.19,23.2,2500.0,10.8551,10.8598,10.8504,10.8551,2500.0
2006-01-18 12:15:00,23.2,23.21,23.19,23.21,1000.0,10.8551,10.8598,10.8504,10.8598,1000.0
2006-01-18 12:20:00,23.2,23.2,23.2,23.2,100.0,10.8551,10.8551,10.8551,10.8551,100.0
2006-01-18 12:25:00,23.19,23.25,23.19,23.25,2400.0,10.8504,10.8785,10.8504,10.8785,2400.0
2006-01-18 12:30:00,23.22,23.24,23.22,23.24,300.0,10.8644,10.8738,10.8644,10.8738,300.0
2006-01-18 12:35:00,23.22,23.22,23.22,23.22,400.0,10.8644,10.8644,10.8644,10.8644,400.0
2006-01-18 12:40:00,23.22,23.24,23.18,23.24,2800.0,10.8644,10.8738,10.8457,10.8738,2800.0
2006-01-18 12:45:00,23.21,23.21,23.21,23.21,100.0,10.8598,10.8598,10.8598,10.8598,100.0
2006-01-18 12:50:00,23.18,23.2,23.18,23.2,1900.0,10.8457,10.8551,10.8457,10.8551,1900.0
2006-01-18 12:55:00,23.2,23.21,23.2,23.21,900.0,10.8551,10.8598,10.8551,10.8598,900.0
2006-01-18 13:00:00,23.21,23.3,23.21,23.26,1700.0,10.8598,10.9019,10.8598,10.8832,1700.0
2006-01-18 13:05:00,23.26,23.26,23.26,23.26,0.0,10.8832,10.8832,10.8832,10.8832,0.0
2006-01-18 13:10:00,23.22,23.23,23.22,23.23,400.0,10.8644,10.8691,10.8644,10.8691,400.0
2006-01-18 13:15:00,23.19,23.2,23.19,23.2,1400.0,10.8504,10.8551,10.8504,10.8551,1400.0
2006-01-18 13:20:00,23.18,23.2,23.18,23.2,1600.0,10.8457,10.8551,10.8457,10.8551,1600.0
2006-01-18 13:25:00,23.2,23.2,23.2,23.2,100.0,10.8551,10.8551,10.8551,10.8551,100.0
2006-01-18 13:30:00,23.19,23.2,23.18,23.2,1600.0,10.8504,10.8551,10.8457,10.8551,1600.0
2006-01-18 13:35:00,23.2,23.2,23.18,23.2,1000.0,10.8551,10.8551,10.8457,10.8551,1000.0
2006-01-18 13:40:00,23.19,23.21,23.19,23.21,500.0,10.8504,10.8598,10.8504,10.8598,500.0
2006-01-18 13:45:00,23.2,23.2,23.2,23.2,400.0,10.8551,10.8551,10.8551,10.8551,400.0
2006-01-18 13:50:00,23.21,23.21,23.21,23.21,200.0,10.8598,10.8598,10.8598,10.8598,200.0
2006-01-18 13:55:00,23.21,23.21,23.21,23.21,300.0,10.8598,10.8598,10.8598,10.8598,300.0
2006-01-18 14:00:00,23.24,23.29,23.22,23.29,800.0,10.8738,10.8972,10.8644,10.8972,800.0
2006-01-18 14:05:00,23.27,23.31,23.26,23.29,900.0,10.8878,10.9066,10.8832,10.8972,900.0
2006-01-18 14:10:00,23.29,23.31,23.29,23.31,900.0,10.8972,10.9066,10.8972,10.9066,900.0
2006-01-18 14:15:00,23.3,23.31,23.3,23.31,1700.0,10.9019,10.9066,10.9019,10.9066,1700.0
2006-01-18 14:20:00,23.33,23.33,23.31,23.31,800.0,10.9159,10.9159,10.9066,10.9066,800.0
2006-01-18 14:25:00,23.32,23.32,23.31,23.32,500.0,10.9112,10.9112,10.9066,10.9112,500.0
2006-01-18 14:30:00,23.32,23.32,23.31,23.31,700.0,10.9112,10.9112,10.9066,10.9066,700.0
2006-01-18 14:35:00,23.31,23.31,23.25,23.25,1000.0,10.9066,10.9066,10.8785,10.8785,1000.0
2006-01-18 14:40:00,23.25,23.25,23.25,23.25,0.0,10.8785,10.8785,10.8785,10.8785,0.0
2006-01-18 14:45:00,23.27,23.3,23.27,23.3,600.0,10.8878,10.9019,10.8878,10.9019,600.0
2006-01-18 14:50:00,23.27,23.3,23.25,23.3,3100.0,10.8878,10.9019,10.8785,10.9019,3100.0
2006-01-18 14:55:00,23.27,23.3,23.27,23.3,900.0,10.8878,10.9019,10.8878,10.9019,900.0
2006-01-18 15:00:00,23.27,23.3,23.25,23.3,600.0,10.8878,10.9019,10.8785,10.9019,600.0
2006-01-18 15:05:00,23.3,23.3,23.3,23.3,400.0,10.9019,10.9019,10.9019,10.9019,400.0
2006-01-18 15:10:00,23.3,23.38,23.3,23.34,2200.0,10.9019,10.9393,10.9019,10.9206,2200.0
2006-01-18 15:15:00,23.36,23.38,23.36,23.38,900.0,10.9299,10.9393,10.9299,10.9393,900.0
2006-01-18 15:20:00,23.35,23.36,23.35,23.36,800.0,10.9253,10.9299,10.9253,10.9299,800.0
2006-01-18 15:25:00,23.36,23.39,23.36,23.39,2200.0,10.9299,10.944,10.9299,10.944,2200.0
2006-01-18 15:30:00,23.44,23.44,23.41,23.42,2900.0,10.9674,10.9674,10.9533,10.958,2900.0
2006-01-18 15:35:00,23.42,23.42,23.39,23.4,1200.0,10.958,10.958,10.944,10.9487,1200.0
2006-01-18 15:40:00,23.37,23.38,23.37,23.38,900.0,10.9346,10.9393,10.9346,10.9393,900.0
2006-01-18 15:45:00,23.38,23.38,23.36,23.37,800.0,10.9393,10.9393,10.9299,10.9346,800.0
2006-01-18 15:50:00,23.37,23.39,23.35,23.35,1000.0,10.9346,10.944,10.9253,10.9253,1000.0
2006-01-18 15:55:00,23.34,23.35,23.34,23.34,2100.0,10.9206,10.9253,10.9206,10.9206,2100.0
2006-01-19 09:30:00,23.42,23.42,23.38,23.42,300.0,10.958,10.958,10.9393,10.958,300.0
2006-01-19 09:35:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2006-01-19 09:40:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2006-01-19 09:45:00,23.45,23.46,23.45,23.46,700.0,10.9721,10.9767,10.9721,10.9767,700.0
2006-01-19 09:50:00,23.51,23.51,23.51,23.51,100.0,11.0001,11.0001,11.0001,11.0001,100.0
2006-01-19 09:55:00,23.51,23.51,23.51,23.51,200.0,11.0001,11.0001,11.0001,11.0001,200.0
2006-01-19 10:00:00,23.51,23.52,23.51,23.52,500.0,11.0001,11.0048,11.0001,11.0048,500.0
2006-01-19 10:05:00,23.52,23.52,23.52,23.52,100.0,11.0048,11.0048,11.0048,11.0048,100.0
2006-01-19 10:10:00,23.5,23.52,23.5,23.52,300.0,10.9955,11.0048,10.9955,11.0048,300.0
2006-01-19 10:15:00,23.52,23.52,23.52,23.52,100.0,11.0048,11.0048,11.0048,11.0048,100.0
2006-01-19 10:20:00,23.52,23.55,23.52,23.55,1800.0,11.0048,11.0188,11.0048,11.0188,1800.0
2006-01-19 10:25:00,23.59,23.6,23.58,23.58,800.0,11.0376,11.0422,11.0329,11.0329,800.0
2006-01-19 10:30:00,23.59,23.6,23.59,23.6,1200.0,11.0376,11.0422,11.0376,11.0422,1200.0
2006-01-19 10:35:00,23.59,23.6,23.58,23.6,1900.0,11.0376,11.0422,11.0329,11.0422,1900.0
2006-01-19 10:40:00,23.62,23.62,23.61,23.61,900.0,11.0516,11.0516,11.0469,11.0469,900.0
2006-01-19 10:45:00,23.61,23.62,23.61,23.61,900.0,11.0469,11.0516,11.0469,11.0469,900.0
2006-01-19 10:50:00,23.61,23.61,23.55,23.55,800.0,11.0469,11.0469,11.0188,11.0188,800.0
2006-01-19 10:55:00,23.59,23.62,23.57,23.57,1000.0,11.0376,11.0516,11.0282,11.0282,1000.0
2006-01-19 11:00:00,23.58,23.6,23.55,23.6,1900.0,11.0329,11.0422,11.0188,11.0422,1900.0
2006-01-19 11:05:00,23.6,23.6,23.6,23.6,0.0,11.0422,11.0422,11.0422,11.0422,0.0
2006-01-19 11:10:00,23.58,23.59,23.58,23.59,1200.0,11.0329,11.0376,11.0329,11.0376,1200.0
2006-01-19 11:15:00,23.57,23.58,23.57,23.58,1000.0,11.0282,11.0329,11.0282,11.0329,1000.0
2006-01-19 11:20:00,23.58,23.58,23.58,23.58,0.0,11.0329,11.0329,11.0329,11.0329,0.0
2006-01-19 11:25:00,23.58,23.6,23.58,23.6,700.0,11.0329,11.0422,11.0329,11.0422,700.0
2006-01-19 11:30:00,23.59,23.59,23.59,23.59,100.0,11.0376,11.0376,11.0376,11.0376,100.0
2006-01-19 11:35:00,23.58,23.59,23.58,23.59,1100.0,11.0329,11.0376,11.0329,11.0376,1100.0
2006-01-19 11:40:00,23.59,23.66,23.59,23.61,1400.0,11.0376,11.0703,11.0376,11.0469,1400.0
2006-01-19 11:45:00,23.6,23.6,23.6,23.6,300.0,11.0422,11.0422,11.0422,11.0422,300.0
2006-01-19 11:50:00,23.6,23.6,23.6,23.6,0.0,11.0422,11.0422,11.0422,11.0422,0.0
2006-01-19 11:55:00,23.6,23.6,23.6,23.6,600.0,11.0422,11.0422,11.0422,11.0422,600.0
2006-01-19 12:00:00,23.6,23.6,23.6,23.6,600.0,11.0422,11.0422,11.0422,11.0422,600.0
2006-01-19 12:05:00,23.6,23.6,23.59,23.59,1100.0,11.0422,11.0422,11.0376,11.0376,1100.0
2006-01-19 12:10:00,23.58,23.58,23.58,23.58,100.0,11.0329,11.0329,11.0329,11.0329,100.0
2006-01-19 12:15:00,23.58,23.58,23.58,23.58,1300.0,11.0329,11.0329,11.0329,11.0329,1300.0
2006-01-19 12:20:00,23.57,23.57,23.57,23.57,800.0,11.0282,11.0282,11.0282,11.0282,800.0
2006-01-19 12:25:00,23.57,23.57,23.57,23.57,300.0,11.0282,11.0282,11.0282,11.0282,300.0
2006-01-19 12:30:00,23.57,23.57,23.56,23.56,1100.0,11.0282,11.0282,11.0235,11.0235,1100.0
2006-01-19 12:35:00,23.56,23.56,23.56,23.56,100.0,11.0235,11.0235,11.0235,11.0235,100.0
2006-01-19 12:40:00,23.55,23.56,23.55,23.56,600.0,11.0188,11.0235,11.0188,11.0235,600.0
2006-01-19 12:45:00,23.56,23.56,23.55,23.55,1000.0,11.0235,11.0235,11.0188,11.0188,1000.0
2006-01-19 12:50:00,23.55,23.55,23.54,23.55,800.0,11.0188,11.0188,11.0142,11.0188,800.0
2006-01-19 12:55:00,23.54,23.54,23.54,23.54,200.0,11.0142,11.0142,11.0142,11.0142,200.0
2006-01-19 13:00:00,23.54,23.54,23.54,23.54,200.0,11.0142,11.0142,11.0142,11.0142,200.0
2006-01-19 13:05:00,23.54,23.55,23.54,23.54,600.0,11.0142,11.0188,11.0142,11.0142,600.0
2006-01-19 13:10:00,23.53,23.53,23.53,23.53,600.0,11.0095,11.0095,11.0095,11.0095,600.0
2006-01-19 13:15:00,23.53,23.53,23.52,23.52,1300.0,11.0095,11.0095,11.0048,11.0048,1300.0
2006-01-19 13:20:00,23.52,23.52,23.52,23.52,0.0,11.0048,11.0048,11.0048,11.0048,0.0
2006-01-19 13:25:00,23.52,23.52,23.5,23.5,1300.0,11.0048,11.0048,10.9955,10.9955,1300.0
2006-01-19 13:30:00,23.5,23.5,23.5,23.5,800.0,10.9955,10.9955,10.9955,10.9955,800.0
2006-01-19 13:35:00,23.49,23.49,23.49,23.49,800.0,10.9908,10.9908,10.9908,10.9908,800.0
2006-01-19 13:40:00,23.49,23.49,23.47,23.47,700.0,10.9908,10.9908,10.9814,10.9814,700.0
2006-01-19 13:45:00,23.45,23.45,23.45,23.45,900.0,10.9721,10.9721,10.9721,10.9721,900.0
2006-01-19 13:50:00,23.45,23.45,23.44,23.44,3700.0,10.9721,10.9721,10.9674,10.9674,3700.0
2006-01-19 13:55:00,23.44,23.44,23.43,23.43,2100.0,10.9674,10.9674,10.9627,10.9627,2100.0
2006-01-19 14:00:00,23.44,23.44,23.43,23.43,2000.0,10.9674,10.9674,10.9627,10.9627,2000.0
2006-01-19 14:05:00,23.43,23.43,23.4,23.43,2600.0,10.9627,10.9627,10.9487,10.9627,2600.0
2006-01-19 14:10:00,23.43,23.43,23.43,23.43,1200.0,10.9627,10.9627,10.9627,10.9627,1200.0
2006-01-19 14:15:00,23.42,23.42,23.41,23.41,2800.0,10.958,10.958,10.9533,10.9533,2800.0
2006-01-19 14:20:00,23.42,23.42,23.4,23.41,6300.0,10.958,10.958,10.9487,10.9533,6300.0
2006-01-19 14:25:00,23.41,23.42,23.4,23.42,5000.0,10.9533,10.958,10.9487,10.958,5000.0
2006-01-19 14:30:00,23.42,23.42,23.39,23.4,6000.0,10.958,10.958,10.944,10.9487,6000.0
2006-01-19 14:35:00,23.4,23.43,23.37,23.43,4900.0,10.9487,10.9627,10.9346,10.9627,4900.0
2006-01-19 14:40:00,23.43,23.43,23.39,23.41,1400.0,10.9627,10.9627,10.944,10.9533,1400.0
2006-01-19 14:45:00,23.42,23.43,23.39,23.4,8800.0,10.958,10.9627,10.944,10.9487,8800.0
2006-01-19 14:50:00,23.4,23.47,23.4,23.47,8500.0,10.9487,10.9814,10.9487,10.9814,8500.0
2006-01-19 14:55:00,23.48,23.48,23.47,23.48,1400.0,10.9861,10.9861,10.9814,10.9861,1400.0
2006-01-19 15:00:00,23.48,23.52,23.48,23.52,3500.0,10.9861,11.0048,10.9861,11.0048,3500.0
2006-01-19 15:05:00,23.51,23.52,23.51,23.51,600.0,11.0001,11.0048,11.0001,11.0001,600.0
2006-01-19 15:10:00,23.51,23.51,23.51,23.51,200.0,11.0001,11.0001,11.0001,11.0001,200.0
2006-01-19 15:15:00,23.5,23.51,23.49,23.49,600.0,10.9955,11.0001,10.9908,10.9908,600.0
2006-01-19 15:20:00,23.51,23.51,23.49,23.51,1500.0,11.0001,11.0001,10.9908,11.0001,1500.0
2006-01-19 15:25:00,23.49,23.49,23.49,23.49,700.0,10.9908,10.9908,10.9908,10.9908,700.0
2006-01-19 15:30:00,23.5,23.5,23.5,23.5,200.0,10.9955,10.9955,10.9955,10.9955,200.0
2006-01-19 15:35:00,23.5,23.5,23.5,23.5,0.0,10.9955,10.9955,10.9955,10.9955,0.0
2006-01-19 15:40:00,23.49,23.49,23.48,23.48,1300.0,10.9908,10.9908,10.9861,10.9861,1300.0
2006-01-19 15:45:00,23.47,23.48,23.45,23.45,1000.0,10.9814,10.9861,10.9721,10.9721,1000.0
2006-01-19 15:50:00,23.43,23.47,23.41,23.47,7300.0,10.9627,10.9814,10.9533,10.9814,7300.0
2006-01-19 15:55:00,23.47,23.47,23.43,23.47,700.0,10.9814,10.9814,10.9627,10.9814,700.0
2006-01-20 09:30:00,23.77,23.77,23.73,23.73,8300.0,11.1218,11.1218,11.1031,11.1031,8300.0
2006-01-20 09:35:00,23.73,23.79,23.73,23.79,900.0,11.1031,11.1311,11.1031,11.1311,900.0
2006-01-20 09:40:00,23.74,23.74,23.73,23.73,300.0,11.1077,11.1077,11.1031,11.1031,300.0
2006-01-20 09:45:00,23.72,23.72,23.67,23.67,400.0,11.0984,11.0984,11.075,11.075,400.0
2006-01-20 09:50:00,23.73,23.78,23.71,23.71,800.0,11.1031,11.1265,11.0937,11.0937,800.0
2006-01-20 09:55:00,23.73,23.74,23.7,23.7,500.0,11.1031,11.1077,11.089,11.089,500.0
2006-01-20 10:00:00,23.68,23.68,23.64,23.66,600.0,11.0797,11.0797,11.061,11.0703,600.0
2006-01-20 10:05:00,23.66,23.66,23.63,23.63,500.0,11.0703,11.0703,11.0563,11.0563,500.0
2006-01-20 10:10:00,23.65,23.65,23.64,23.64,200.0,11.0656,11.0656,11.061,11.061,200.0
2006-01-20 10:15:00,23.63,23.63,23.6,23.6,300.0,11.0563,11.0563,11.0422,11.0422,300.0
2006-01-20 10:20:00,23.62,23.66,23.61,23.66,1100.0,11.0516,11.0703,11.0469,11.0703,1100.0
2006-01-20 10:25:00,23.66,23.69,23.62,23.66,1000.0,11.0703,11.0844,11.0516,11.0703,1000.0
2006-01-20 10:30:00,23.66,23.66,23.59,23.59,200.0,11.0703,11.0703,11.0376,11.0376,200.0
2006-01-20 10:35:00,23.65,23.66,23.61,23.61,2000.0,11.0656,11.0703,11.0469,11.0469,2000.0
2006-01-20 10:40:00,23.62,23.65,23.6,23.65,900.0,11.0516,11.0656,11.0422,11.0656,900.0
2006-01-20 10:45:00,23.63,23.63,23.63,23.63,100.0,11.0563,11.0563,11.0563,11.0563,100.0
2006-01-20 10:50:00,23.6,23.66,23.6,23.66,700.0,11.0422,11.0703,11.0422,11.0703,700.0
2006-01-20 10:55:00,23.7,23.74,23.68,23.72,75700.0,11.089,11.1077,11.0797,11.0984,75700.0
2006-01-20 11:00:00,23.71,23.71,23.71,23.71,100.0,11.0937,11.0937,11.0937,11.0937,100.0
2006-01-20 11:05:00,23.73,23.77,23.7,23.71,51100.0,11.1031,11.1218,11.089,11.0937,51100.0
2006-01-20 11:10:00,23.74,23.79,23.74,23.79,500.0,11.1077,11.1311,11.1077,11.1311,500.0
2006-01-20 11:15:00,23.79,23.79,23.76,23.76,600.0,11.1311,11.1311,11.1171,11.1171,600.0
2006-01-20 11:20:00,23.75,23.76,23.66,23.76,26800.0,11.1124,11.1171,11.0703,11.1171,26800.0
2006-01-20 11:25:00,23.76,23.77,23.74,23.74,500.0,11.1171,11.1218,11.1077,11.1077,500.0
2006-01-20 11:30:00,23.7,23.74,23.67,23.74,1600.0,11.089,11.1077,11.075,11.1077,1600.0
2006-01-20 11:35:00,23.74,23.76,23.74,23.76,500.0,11.1077,11.1171,11.1077,11.1171,500.0
2006-01-20 11:40:00,23.74,23.74,23.71,23.71,600.0,11.1077,11.1077,11.0937,11.0937,600.0
2006-01-20 11:45:00,23.71,23.77,23.69,23.72,800.0,11.0937,11.1218,11.0844,11.0984,800.0
2006-01-20 11:50:00,23.72,23.72,23.67,23.67,700.0,11.0984,11.0984,11.075,11.075,700.0
2006-01-20 11:55:00,23.7,23.72,23.65,23.65,1400.0,11.089,11.0984,11.0656,11.0656,1400.0
2006-01-20 12:00:00,23.7,23.7,23.7,23.7,700.0,11.089,11.089,11.089,11.089,700.0
2006-01-20 12:05:00,23.73,23.74,23.73,23.74,500.0,11.1031,11.1077,11.1031,11.1077,500.0
2006-01-20 12:10:00,23.71,23.79,23.71,23.79,700.0,11.0937,11.1311,11.0937,11.1311,700.0
2006-01-20 12:15:00,23.79,23.79,23.75,23.78,300.0,11.1311,11.1311,11.1124,11.1265,300.0
2006-01-20 12:20:00,23.79,23.82,23.79,23.82,200.0,11.1311,11.1452,11.1311,11.1452,200.0
2006-01-20 12:25:00,23.85,23.88,23.84,23.88,500.0,11.1592,11.1733,11.1545,11.1733,500.0
2006-01-20 12:30:00,23.87,23.87,23.84,23.87,300.0,11.1686,11.1686,11.1545,11.1686,300.0
2006-01-20 12:35:00,23.85,23.85,23.81,23.81,600.0,11.1592,11.1592,11.1405,11.1405,600.0
2006-01-20 12:40:00,23.8,23.8,23.8,23.8,100.0,11.1358,11.1358,11.1358,11.1358,100.0
2006-01-20 12:45:00,23.79,23.8,23.79,23.8,300.0,11.1311,11.1358,11.1311,11.1358,300.0
2006-01-20 12:50:00,23.83,23.83,23.81,23.81,200.0,11.1499,11.1499,11.1405,11.1405,200.0
2006-01-20 12:55:00,23.83,23.85,23.81,23.81,600.0,11.1499,11.1592,11.1405,11.1405,600.0
2006-01-20 13:00:00,23.85,23.87,23.85,23.85,800.0,11.1592,11.1686,11.1592,11.1592,800.0
2006-01-20 13:05:00,23.86,23.86,23.85,23.85,500.0,11.1639,11.1639,11.1592,11.1592,500.0
2006-01-20 13:10:00,23.86,23.88,23.86,23.88,300.0,11.1639,11.1733,11.1639,11.1733,300.0
2006-01-20 13:15:00,23.87,23.87,23.87,23.87,100.0,11.1686,11.1686,11.1686,11.1686,100.0
2006-01-20 13:20:00,23.88,23.88,23.86,23.86,300.0,11.1733,11.1733,11.1639,11.1639,300.0
2006-01-20 13:25:00,23.86,23.86,23.86,23.86,100.0,11.1639,11.1639,11.1639,11.1639,100.0
2006-01-20 13:30:00,23.88,23.88,23.85,23.87,800.0,11.1733,11.1733,11.1592,11.1686,800.0
2006-01-20 13:35:00,23.87,23.87,23.86,23.86,900.0,11.1686,11.1686,11.1639,11.1639,900.0
2006-01-20 13:40:00,23.86,23.86,23.86,23.86,0.0,11.1639,11.1639,11.1639,11.1639,0.0
2006-01-20 13:45:00,23.86,23.88,23.85,23.86,1700.0,11.1639,11.1733,11.1592,11.1639,1700.0
2006-01-20 13:50:00,23.86,23.86,23.85,23.85,1100.0,11.1639,11.1639,11.1592,11.1592,1100.0
2006-01-20 13:55:00,23.85,23.86,23.83,23.83,8200.0,11.1592,11.1639,11.1499,11.1499,8200.0
2006-01-20 14:00:00,23.83,23.83,23.82,23.82,400.0,11.1499,11.1499,11.1452,11.1452,400.0
2006-01-20 14:05:00,23.81,23.81,23.73,23.73,1300.0,11.1405,11.1405,11.1031,11.1031,1300.0
2006-01-20 14:10:00,23.7,23.7,23.7,23.7,500.0,11.089,11.089,11.089,11.089,500.0
2006-01-20 14:15:00,23.71,23.73,23.68,23.71,2000.0,11.0937,11.1031,11.0797,11.0937,2000.0
2006-01-20 14:20:00,23.71,23.72,23.7,23.72,1000.0,11.0937,11.0984,11.089,11.0984,1000.0
2006-01-20 14:25:00,23.75,23.75,23.72,23.73,1500.0,11.1124,11.1124,11.0984,11.1031,1500.0
2006-01-20 14:30:00,23.73,23.73,23.63,23.66,5800.0,11.1031,11.1031,11.0563,11.0703,5800.0
2006-01-20 14:35:00,23.68,23.68,23.68,23.68,400.0,11.0797,11.0797,11.0797,11.0797,400.0
2006-01-20 14:40:00,23.68,23.69,23.68,23.68,800.0,11.0797,11.0844,11.0797,11.0797,800.0
2006-01-20 14:45:00,23.71,23.73,23.71,23.73,800.0,11.0937,11.1031,11.0937,11.1031,800.0
2006-01-20 14:50:00,23.73,23.74,23.73,23.73,800.0,11.1031,11.1077,11.1031,11.1031,800.0
2006-01-20 14:55:00,23.74,23.74,23.73,23.73,1200.0,11.1077,11.1077,11.1031,11.1031,1200.0
2006-01-20 15:00:00,23.74,23.74,23.73,23.73,600.0,11.1077,11.1077,11.1031,11.1031,600.0
2006-01-20 15:05:00,23.74,23.76,23.73,23.76,600.0,11.1077,11.1171,11.1031,11.1171,600.0
2006-01-20 15:10:00,23.76,23.76,23.75,23.75,500.0,11.1171,11.1171,11.1124,11.1124,500.0
2006-01-20 15:15:00,23.75,23.77,23.74,23.76,1500.0,11.1124,11.1218,11.1077,11.1171,1500.0
2006-01-20 15:20:00,23.77,23.77,23.76,23.76,1400.0,11.1218,11.1218,11.1171,11.1171,1400.0
2006-01-20 15:25:00,23.76,23.76,23.73,23.74,30500.0,11.1171,11.1171,11.1031,11.1077,30500.0
2006-01-20 15:30:00,23.76,23.77,23.76,23.77,500.0,11.1171,11.1218,11.1171,11.1218,500.0
2006-01-20 15:35:00,23.77,23.77,23.72,23.72,900.0,11.1218,11.1218,11.0984,11.0984,900.0
2006-01-20 15:40:00,23.73,23.75,23.72,23.75,4000.0,11.1031,11.1124,11.0984,11.1124,4000.0
2006-01-20 15:45:00,23.75,23.8,23.74,23.75,4400.0,11.1124,11.1358,11.1077,11.1124,4400.0
2006-01-20 15:50:00,23.75,23.75,23.74,23.74,2300.0,11.1124,11.1124,11.1077,11.1077,2300.0
2006-01-20 15:55:00,23.75,23.77,23.74,23.75,3300.0,11.1124,11.1218,11.1077,11.1124,3300.0
2006-01-23 09:30:00,23.74,23.74,23.74,23.74,1200.0,11.1077,11.1077,11.1077,11.1077,1200.0
2006-01-23 09:35:00,23.78,23.85,23.78,23.85,400.0,11.1265,11.1592,11.1265,11.1592,400.0
2006-01-23 09:40:00,23.8,23.84,23.8,23.84,300.0,11.1358,11.1545,11.1358,11.1545,300.0
2006-01-23 09:45:00,23.84,23.84,23.84,23.84,100.0,11.1545,11.1545,11.1545,11.1545,100.0
2006-01-23 09:50:00,23.92,23.95,23.92,23.95,700.0,11.192,11.206,11.192,11.206,700.0
2006-01-23 09:55:00,24.0,24.03,24.0,24.03,600.0,11.2294,11.2434,11.2294,11.2434,600.0
2006-01-23 10:00:00,24.0,24.09,23.99,24.09,1200.0,11.2294,11.2715,11.2247,11.2715,1200.0
2006-01-23 10:05:00,24.1,24.11,24.04,24.04,2100.0,11.2762,11.2809,11.2481,11.2481,2100.0
2006-01-23 10:10:00,24.1,24.1,24.02,24.02,1500.0,11.2762,11.2762,11.2388,11.2388,1500.0
2006-01-23 10:15:00,23.98,23.98,23.9,23.91,500.0,11.22,11.22,11.1826,11.1873,500.0
2006-01-23 10:20:00,23.94,23.95,23.94,23.95,200.0,11.2013,11.206,11.2013,11.206,200.0
2006-01-23 10:25:00,23.94,23.94,23.94,23.94,200.0,11.2013,11.2013,11.2013,11.2013,200.0
2006-01-23 10:30:00,23.94,23.94,23.94,23.94,300.0,11.2013,11.2013,11.2013,11.2013,300.0
2006-01-23 10:35:00,23.95,23.97,23.92,23.97,800.0,11.206,11.2154,11.192,11.2154,800.0
2006-01-23 10:40:00,23.92,23.95,23.92,23.95,1900.0,11.192,11.206,11.192,11.206,1900.0
2006-01-23 10:45:00,23.91,23.91,23.91,23.91,900.0,11.1873,11.1873,11.1873,11.1873,900.0
2006-01-23 10:50:00,23.9,23.95,23.9,23.95,2000.0,11.1826,11.206,11.1826,11.206,2000.0
2006-01-23 10:55:00,23.96,23.96,23.91,23.91,700.0,11.2107,11.2107,11.1873,11.1873,700.0
2006-01-23 11:00:00,23.91,23.94,23.91,23.94,1100.0,11.1873,11.2013,11.1873,11.2013,1100.0
2006-01-23 11:05:00,23.92,23.92,23.89,23.91,800.0,11.192,11.192,11.1779,11.1873,800.0
2006-01-23 11:10:00,23.96,23.96,23.91,23.95,5200.0,11.2107,11.2107,11.1873,11.206,5200.0
2006-01-23 11:15:00,23.91,23.95,23.91,23.92,400.0,11.1873,11.206,11.1873,11.192,400.0
2006-01-23 11:20:00,23.91,23.96,23.87,23.96,1600.0,11.1873,11.2107,11.1686,11.2107,1600.0
2006-01-23 11:25:00,23.91,23.96,23.91,23.96,500.0,11.1873,11.2107,11.1873,11.2107,500.0
2006-01-23 11:30:00,23.93,23.93,23.91,23.91,300.0,11.1966,11.1966,11.1873,11.1873,300.0
2006-01-23 11:35:00,23.91,23.94,23.91,23.91,400.0,11.1873,11.2013,11.1873,11.1873,400.0
2006-01-23 11:40:00,23.96,23.96,23.9,23.9,600.0,11.2107,11.2107,11.1826,11.1826,600.0
2006-01-23 11:45:00,23.91,23.94,23.9,23.92,1500.0,11.1873,11.2013,11.1826,11.192,1500.0
2006-01-23 11:50:00,23.92,23.92,23.88,23.9,700.0,11.192,11.192,11.1733,11.1826,700.0
2006-01-23 11:55:00,23.9,23.9,23.89,23.89,700.0,11.1826,11.1826,11.1779,11.1779,700.0
2006-01-23 12:00:00,23.9,23.9,23.89,23.89,200.0,11.1826,11.1826,11.1779,11.1779,200.0
2006-01-23 12:05:00,23.89,23.89,23.85,23.85,500.0,11.1779,11.1779,11.1592,11.1592,500.0
2006-01-23 12:10:00,23.87,23.87,23.87,23.87,500.0,11.1686,11.1686,11.1686,11.1686,500.0
2006-01-23 12:15:00,23.85,23.85,23.85,23.85,200.0,11.1592,11.1592,11.1592,11.1592,200.0
2006-01-23 12:20:00,23.85,23.86,23.85,23.85,1200.0,11.1592,11.1639,11.1592,11.1592,1200.0
2006-01-23 12:25:00,23.85,23.85,23.85,23.85,0.0,11.1592,11.1592,11.1592,11.1592,0.0
2006-01-23 12:30:00,23.86,23.86,23.86,23.86,400.0,11.1639,11.1639,11.1639,11.1639,400.0
2006-01-23 12:35:00,23.85,23.85,23.85,23.85,300.0,11.1592,11.1592,11.1592,11.1592,300.0
2006-01-23 12:40:00,23.86,23.88,23.85,23.88,1300.0,11.1639,11.1733,11.1592,11.1733,1300.0
2006-01-23 12:45:00,23.88,23.88,23.85,23.85,1100.0,11.1733,11.1733,11.1592,11.1592,1100.0
2006-01-23 12:50:00,23.86,23.9,23.85,23.85,4500.0,11.1639,11.1826,11.1592,11.1592,4500.0
2006-01-23 12:55:00,23.86,23.89,23.86,23.88,2000.0,11.1639,11.1779,11.1639,11.1733,2000.0
2006-01-23 13:00:00,23.91,23.98,23.9,23.9,4200.0,11.1873,11.22,11.1826,11.1826,4200.0
2006-01-23 13:05:00,23.94,23.94,23.91,23.91,300.0,11.2013,11.2013,11.1873,11.1873,300.0
2006-01-23 13:10:00,23.91,23.91,23.91,23.91,100.0,11.1873,11.1873,11.1873,11.1873,100.0
2006-01-23 13:15:00,23.89,23.95,23.89,23.95,400.0,11.1779,11.206,11.1779,11.206,400.0
2006-01-23 13:20:00,23.91,23.91,23.91,23.91,200.0,11.1873,11.1873,11.1873,11.1873,200.0
2006-01-23 13:25:00,23.93,23.93,23.9,23.9,300.0,11.1966,11.1966,11.1826,11.1826,300.0
2006-01-23 13:30:00,23.9,23.9,23.88,23.88,2800.0,11.1826,11.1826,11.1733,11.1733,2800.0
2006-01-23 13:35:00,23.88,23.88,23.88,23.88,200.0,11.1733,11.1733,11.1733,11.1733,200.0
2006-01-23 13:40:00,23.88,23.88,23.88,23.88,700.0,11.1733,11.1733,11.1733,11.1733,700.0
2006-01-23 13:45:00,23.85,23.86,23.85,23.86,3000.0,11.1592,11.1639,11.1592,11.1639,3000.0
2006-01-23 13:50:00,23.86,23.86,23.84,23.84,2500.0,11.1639,11.1639,11.1545,11.1545,2500.0
2006-01-23 13:55:00,23.86,23.86,23.84,23.86,2900.0,11.1639,11.1639,11.1545,11.1639,2900.0
2006-01-23 14:00:00,23.87,23.89,23.86,23.89,1700.0,11.1686,11.1779,11.1639,11.1779,1700.0
2006-01-23 14:05:00,23.89,23.9,23.88,23.9,600.0,11.1779,11.1826,11.1733,11.1826,600.0
2006-01-23 14:10:00,23.85,23.86,23.81,23.81,1200.0,11.1592,11.1639,11.1405,11.1405,1200.0
2006-01-23 14:15:00,23.84,23.84,23.84,23.84,300.0,11.1545,11.1545,11.1545,11.1545,300.0
2006-01-23 14:20:00,23.88,23.88,23.88,23.88,300.0,11.1733,11.1733,11.1733,11.1733,300.0
2006-01-23 14:25:00,23.87,23.88,23.87,23.88,600.0,11.1686,11.1733,11.1686,11.1733,600.0
2006-01-23 14:30:00,23.86,23.88,23.84,23.84,2500.0,11.1639,11.1733,11.1545,11.1545,2500.0
2006-01-23 14:35:00,23.85,23.86,23.82,23.85,2100.0,11.1592,11.1639,11.1452,11.1592,2100.0
2006-01-23 14:40:00,23.87,23.89,23.87,23.89,800.0,11.1686,11.1779,11.1686,11.1779,800.0
2006-01-23 14:45:00,23.87,23.9,23.87,23.9,300.0,11.1686,11.1826,11.1686,11.1826,300.0
2006-01-23 14:50:00,23.87,23.87,23.87,23.87,1000.0,11.1686,11.1686,11.1686,11.1686,1000.0
2006-01-23 14:55:00,23.82,23.88,23.82,23.88,900.0,11.1452,11.1733,11.1452,11.1733,900.0
2006-01-23 15:00:00,23.88,23.88,23.88,23.88,100.0,11.1733,11.1733,11.1733,11.1733,100.0
2006-01-23 15:05:00,23.92,23.92,23.86,23.86,1000.0,11.192,11.192,11.1639,11.1639,1000.0
2006-01-23 15:10:00,23.87,23.87,23.83,23.83,1700.0,11.1686,11.1686,11.1499,11.1499,1700.0
2006-01-23 15:15:00,23.85,23.9,23.85,23.9,700.0,11.1592,11.1826,11.1592,11.1826,700.0
2006-01-23 15:20:00,23.84,23.87,23.84,23.85,800.0,11.1545,11.1686,11.1545,11.1592,800.0
2006-01-23 15:25:00,23.85,23.86,23.82,23.86,2800.0,11.1592,11.1639,11.1452,11.1639,2800.0
2006-01-23 15:30:00,23.86,23.86,23.84,23.85,300.0,11.1639,11.1639,11.1545,11.1592,300.0
2006-01-23 15:35:00,23.84,23.86,23.84,23.86,500.0,11.1545,11.1639,11.1545,11.1639,500.0
2006-01-23 15:40:00,23.86,23.87,23.83,23.84,1200.0,11.1639,11.1686,11.1499,11.1545,1200.0
2006-01-23 15:45:00,23.85,23.85,23.85,23.85,200.0,11.1592,11.1592,11.1592,11.1592,200.0
2006-01-23 15:50:00,23.87,23.88,23.87,23.88,300.0,11.1686,11.1733,11.1686,11.1733,300.0
2006-01-23 15:55:00,23.88,23.9,23.84,23.9,1700.0,11.1733,11.1826,11.1545,11.1826,1700.0
2006-01-24 09:30:00,23.98,23.98,23.94,23.94,400.0,11.22,11.22,11.2013,11.2013,400.0
2006-01-24 09:35:00,23.94,23.94,23.94,23.94,0.0,11.2013,11.2013,11.2013,11.2013,0.0
2006-01-24 09:40:00,23.93,23.93,23.93,23.93,100.0,11.1966,11.1966,11.1966,11.1966,100.0
2006-01-24 09:45:00,23.94,23.99,23.94,23.96,6800.0,11.2013,11.2247,11.2013,11.2107,6800.0
2006-01-24 09:50:00,24.01,24.01,24.01,24.01,100.0,11.2341,11.2341,11.2341,11.2341,100.0
2006-01-24 09:55:00,24.01,24.04,23.99,24.04,35400.0,11.2341,11.2481,11.2247,11.2481,35400.0
2006-01-24 10:00:00,24.05,24.07,24.05,24.06,3200.0,11.2528,11.2622,11.2528,11.2575,3200.0
2006-01-24 10:05:00,24.13,24.13,24.07,24.07,900.0,11.2902,11.2902,11.2622,11.2622,900.0
2006-01-24 10:10:00,24.07,24.07,24.06,24.07,600.0,11.2622,11.2622,11.2575,11.2622,600.0
2006-01-24 10:15:00,24.09,24.14,24.09,24.14,500.0,11.2715,11.2949,11.2715,11.2949,500.0
2006-01-24 10:20:00,24.2,24.2,24.2,24.2,400.0,11.323,11.323,11.323,11.323,400.0
2006-01-24 10:25:00,24.18,24.2,24.18,24.2,1000.0,11.3136,11.323,11.3136,11.323,1000.0
2006-01-24 10:30:00,24.17,24.17,24.17,24.17,4400.0,11.3089,11.3089,11.3089,11.3089,4400.0
2006-01-24 10:35:00,24.19,24.2,24.1,24.1,2400.0,11.3183,11.323,11.2762,11.2762,2400.0
2006-01-24 10:40:00,24.11,24.11,24.1,24.1,1900.0,11.2809,11.2809,11.2762,11.2762,1900.0
2006-01-24 10:45:00,24.08,24.18,24.08,24.12,4100.0,11.2668,11.3136,11.2668,11.2855,4100.0
2006-01-24 10:50:00,24.11,24.11,24.11,24.11,100.0,11.2809,11.2809,11.2809,11.2809,100.0
2006-01-24 10:55:00,24.1,24.13,24.09,24.09,1800.0,11.2762,11.2902,11.2715,11.2715,1800.0
2006-01-24 11:00:00,24.09,24.13,24.09,24.12,1400.0,11.2715,11.2902,11.2715,11.2855,1400.0
2006-01-24 11:05:00,24.12,24.12,24.07,24.07,3800.0,11.2855,11.2855,11.2622,11.2622,3800.0
2006-01-24 11:10:00,24.08,24.09,24.05,24.09,1100.0,11.2668,11.2715,11.2528,11.2715,1100.0
2006-01-24 11:15:00,24.1,24.1,24.08,24.08,2000.0,11.2762,11.2762,11.2668,11.2668,2000.0
2006-01-24 11:20:00,24.09,24.15,24.09,24.11,1800.0,11.2715,11.2996,11.2715,11.2809,1800.0
2006-01-24 11:25:00,24.13,24.14,24.1,24.11,700.0,11.2902,11.2949,11.2762,11.2809,700.0
2006-01-24 11:30:00,24.12,24.16,24.05,24.15,12400.0,11.2855,11.3043,11.2528,11.2996,12400.0
2006-01-24 11:35:00,24.14,24.14,24.1,24.13,1500.0,11.2949,11.2949,11.2762,11.2902,1500.0
2006-01-24 11:40:00,24.08,24.15,24.06,24.11,2800.0,11.2668,11.2996,11.2575,11.2809,2800.0
2006-01-24 11:45:00,24.13,24.15,24.12,24.15,1700.0,11.2902,11.2996,11.2855,11.2996,1700.0
2006-01-24 11:50:00,24.12,24.15,24.11,24.15,1900.0,11.2855,11.2996,11.2809,11.2996,1900.0
2006-01-24 11:55:00,24.19,24.19,24.13,24.13,500.0,11.3183,11.3183,11.2902,11.2902,500.0
2006-01-24 12:00:00,24.14,24.15,24.1,24.1,1700.0,11.2949,11.2996,11.2762,11.2762,1700.0
2006-01-24 12:05:00,24.13,24.15,24.13,24.15,300.0,11.2902,11.2996,11.2902,11.2996,300.0
2006-01-24 12:10:00,24.16,24.17,24.16,24.17,600.0,11.3043,11.3089,11.3043,11.3089,600.0
2006-01-24 12:15:00,24.17,24.17,24.09,24.15,5600.0,11.3089,11.3089,11.2715,11.2996,5600.0
2006-01-24 12:20:00,24.09,24.15,24.09,24.11,3300.0,11.2715,11.2996,11.2715,11.2809,3300.0
2006-01-24 12:25:00,24.09,24.1,24.09,24.1,400.0,11.2715,11.2762,11.2715,11.2762,400.0
2006-01-24 12:30:00,24.06,24.1,24.05,24.1,7000.0,11.2575,11.2762,11.2528,11.2762,7000.0
2006-01-24 12:35:00,24.07,24.1,24.05,24.05,600.0,11.2622,11.2762,11.2528,11.2528,600.0
2006-01-24 12:40:00,24.05,24.1,24.05,24.1,1800.0,11.2528,11.2762,11.2528,11.2762,1800.0
2006-01-24 12:45:00,24.03,24.13,24.03,24.13,3200.0,11.2434,11.2902,11.2434,11.2902,3200.0
2006-01-24 12:50:00,24.09,24.13,24.09,24.09,500.0,11.2715,11.2902,11.2715,11.2715,500.0
2006-01-24 12:55:00,24.1,24.1,24.08,24.09,400.0,11.2762,11.2762,11.2668,11.2715,400.0
2006-01-24 13:00:00,24.1,24.11,24.1,24.11,200.0,11.2762,11.2809,11.2762,11.2809,200.0
2006-01-24 13:05:00,24.15,24.15,24.11,24.14,1600.0,11.2996,11.2996,11.2809,11.2949,1600.0
2006-01-24 13:10:00,24.14,24.16,24.11,24.12,1700.0,11.2949,11.3043,11.2809,11.2855,1700.0
2006-01-24 13:15:00,24.14,24.15,24.12,24.15,27700.0,11.2949,11.2996,11.2855,11.2996,27700.0
2006-01-24 13:20:00,24.15,24.15,24.13,24.13,3900.0,11.2996,11.2996,11.2902,11.2902,3900.0
2006-01-24 13:25:00,24.13,24.17,24.05,24.08,4100.0,11.2902,11.3089,11.2528,11.2668,4100.0
2006-01-24 13:30:00,24.09,24.13,24.09,24.13,2500.0,11.2715,11.2902,11.2715,11.2902,2500.0
2006-01-24 13:35:00,24.09,24.1,24.03,24.04,2400.0,11.2715,11.2762,11.2434,11.2481,2400.0
2006-01-24 13:40:00,24.08,24.11,24.08,24.11,700.0,11.2668,11.2809,11.2668,11.2809,700.0
2006-01-24 13:45:00,24.1,24.15,24.1,24.15,2800.0,11.2762,11.2996,11.2762,11.2996,2800.0
2006-01-24 13:50:00,24.19,24.19,24.14,24.14,3700.0,11.3183,11.3183,11.2949,11.2949,3700.0
2006-01-24 13:55:00,24.14,24.17,24.14,24.16,3600.0,11.2949,11.3089,11.2949,11.3043,3600.0
2006-01-24 14:00:00,24.18,24.3,24.17,24.3,3800.0,11.3136,11.3698,11.3089,11.3698,3800.0
2006-01-24 14:05:00,24.27,24.27,24.27,24.27,100.0,11.3557,11.3557,11.3557,11.3557,100.0
2006-01-24 14:10:00,24.27,24.27,24.23,24.23,1100.0,11.3557,11.3557,11.337,11.337,1100.0
2006-01-24 14:15:00,24.18,24.18,24.17,24.17,300.0,11.3136,11.3136,11.3089,11.3089,300.0
2006-01-24 14:20:00,24.17,24.17,24.05,24.05,2700.0,11.3089,11.3089,11.2528,11.2528,2700.0
2006-01-24 14:25:00,24.05,24.13,24.05,24.13,1300.0,11.2528,11.2902,11.2528,11.2902,1300.0
2006-01-24 14:30:00,24.15,24.17,24.15,24.15,1700.0,11.2996,11.3089,11.2996,11.2996,1700.0
2006-01-24 14:35:00,24.14,24.14,24.08,24.08,800.0,11.2949,11.2949,11.2668,11.2668,800.0
2006-01-24 14:40:00,24.09,24.1,24.04,24.04,5300.0,11.2715,11.2762,11.2481,11.2481,5300.0
2006-01-24 14:45:00,24.0,24.08,24.0,24.08,2900.0,11.2294,11.2668,11.2294,11.2668,2900.0
2006-01-24 14:50:00,24.11,24.14,24.1,24.1,3500.0,11.2809,11.2949,11.2762,11.2762,3500.0
2006-01-24 14:55:00,24.12,24.16,24.12,24.15,1400.0,11.2855,11.3043,11.2855,11.2996,1400.0
2006-01-24 15:00:00,24.15,24.17,24.14,24.17,1600.0,11.2996,11.3089,11.2949,11.3089,1600.0
2006-01-24 15:05:00,24.19,24.28,24.18,24.18,1500.0,11.3183,11.3604,11.3136,11.3136,1500.0
2006-01-24 15:10:00,24.2,24.2,24.18,24.18,900.0,11.323,11.323,11.3136,11.3136,900.0
2006-01-24 15:15:00,24.19,24.22,24.18,24.18,2300.0,11.3183,11.3323,11.3136,11.3136,2300.0
2006-01-24 15:20:00,24.19,24.25,24.19,24.19,2700.0,11.3183,11.3464,11.3183,11.3183,2700.0
2006-01-24 15:25:00,24.21,24.27,24.2,24.27,1000.0,11.3277,11.3557,11.323,11.3557,1000.0
2006-01-24 15:30:00,24.23,24.27,24.21,24.27,900.0,11.337,11.3557,11.3277,11.3557,900.0
2006-01-24 15:35:00,24.27,24.3,24.27,24.27,600.0,11.3557,11.3698,11.3557,11.3557,600.0
2006-01-24 15:40:00,24.27,24.31,24.26,24.26,1300.0,11.3557,11.3744,11.351,11.351,1300.0
2006-01-24 15:45:00,24.25,24.25,24.18,24.19,2200.0,11.3464,11.3464,11.3136,11.3183,2200.0
2006-01-24 15:50:00,24.19,24.22,24.18,24.21,1000.0,11.3183,11.3323,11.3136,11.3277,1000.0
2006-01-24 15:55:00,24.22,24.24,24.2,24.23,1900.0,11.3323,11.3417,11.323,11.337,1900.0
2006-01-25 09:30:00,24.31,24.31,24.28,24.28,1100.0,11.3744,11.3744,11.3604,11.3604,1100.0
2006-01-25 09:35:00,24.32,24.32,24.31,24.32,1000.0,11.3791,11.3791,11.3744,11.3791,1000.0
2006-01-25 09:40:00,24.34,24.34,24.3,24.3,1200.0,11.3885,11.3885,11.3698,11.3698,1200.0
2006-01-25 09:45:00,24.3,24.3,24.3,24.3,100.0,11.3698,11.3698,11.3698,11.3698,100.0
2006-01-25 09:50:00,24.35,24.36,24.35,24.36,500.0,11.3932,11.3978,11.3932,11.3978,500.0
2006-01-25 09:55:00,24.42,24.5,24.42,24.45,2300.0,11.4259,11.4633,11.4259,11.4399,2300.0
2006-01-25 10:00:00,24.44,24.49,24.44,24.49,700.0,11.4353,11.4587,11.4353,11.4587,700.0
2006-01-25 10:05:00,24.46,24.46,24.44,24.44,600.0,11.4446,11.4446,11.4353,11.4353,600.0
2006-01-25 10:10:00,24.44,24.44,24.44,24.44,400.0,11.4353,11.4353,11.4353,11.4353,400.0
2006-01-25 10:15:00,24.44,24.44,24.44,24.44,0.0,11.4353,11.4353,11.4353,11.4353,0.0
2006-01-25 10:20:00,24.44,24.54,24.44,24.49,1300.0,11.4353,11.4821,11.4353,11.4587,1300.0
2006-01-25 10:25:00,24.49,24.52,24.49,24.49,700.0,11.4587,11.4727,11.4587,11.4587,700.0
2006-01-25 10:30:00,24.53,24.53,24.5,24.5,1100.0,11.4774,11.4774,11.4633,11.4633,1100.0
2006-01-25 10:35:00,24.51,24.55,24.5,24.55,800.0,11.468,11.4867,11.4633,11.4867,800.0
2006-01-25 10:40:00,24.55,24.55,24.5,24.5,2300.0,11.4867,11.4867,11.4633,11.4633,2300.0
2006-01-25 10:45:00,24.5,24.5,24.5,24.5,0.0,11.4633,11.4633,11.4633,11.4633,0.0
2006-01-25 10:50:00,24.5,24.5,24.5,24.5,0.0,11.4633,11.4633,11.4633,11.4633,0.0
2006-01-25 10:55:00,24.5,24.54,24.49,24.54,500.0,11.4633,11.4821,11.4587,11.4821,500.0
2006-01-25 11:00:00,24.51,24.53,24.5,24.5,2000.0,11.468,11.4774,11.4633,11.4633,2000.0
2006-01-25 11:05:00,24.46,24.55,24.41,24.54,5800.0,11.4446,11.4867,11.4212,11.4821,5800.0
2006-01-25 11:10:00,24.51,24.51,24.51,24.51,200.0,11.468,11.468,11.468,11.468,200.0
2006-01-25 11:15:00,24.51,24.57,24.51,24.57,1500.0,11.468,11.4961,11.468,11.4961,1500.0
2006-01-25 11:20:00,24.57,24.58,24.57,24.58,300.0,11.4961,11.5008,11.4961,11.5008,300.0
2006-01-25 11:25:00,24.59,24.59,24.59,24.59,300.0,11.5055,11.5055,11.5055,11.5055,300.0
2006-01-25 11:30:00,24.59,24.59,24.59,24.59,0.0,11.5055,11.5055,11.5055,11.5055,0.0
2006-01-25 11:35:00,24.62,24.66,24.62,24.64,1700.0,11.5195,11.5382,11.5195,11.5288,1700.0
2006-01-25 11:40:00,24.63,24.65,24.63,24.65,1100.0,11.5242,11.5335,11.5242,11.5335,1100.0
2006-01-25 11:45:00,24.63,24.66,24.62,24.62,1000.0,11.5242,11.5382,11.5195,11.5195,1000.0
2006-01-25 11:50:00,24.62,24.62,24.62,24.62,200.0,11.5195,11.5195,11.5195,11.5195,200.0
2006-01-25 11:55:00,24.62,24.63,24.61,24.63,400.0,11.5195,11.5242,11.5148,11.5242,400.0
2006-01-25 12:00:00,24.61,24.61,24.61,24.61,500.0,11.5148,11.5148,11.5148,11.5148,500.0
2006-01-25 12:05:00,24.6,24.6,24.6,24.6,300.0,11.5101,11.5101,11.5101,11.5101,300.0
2006-01-25 12:10:00,24.63,24.63,24.62,24.62,300.0,11.5242,11.5242,11.5195,11.5195,300.0
2006-01-25 12:15:00,24.61,24.61,24.58,24.58,700.0,11.5148,11.5148,11.5008,11.5008,700.0
2006-01-25 12:20:00,24.57,24.57,24.5,24.51,1300.0,11.4961,11.4961,11.4633,11.468,1300.0
2006-01-25 12:25:00,24.5,24.52,24.5,24.52,300.0,11.4633,11.4727,11.4633,11.4727,300.0
2006-01-25 12:30:00,24.55,24.55,24.55,24.55,400.0,11.4867,11.4867,11.4867,11.4867,400.0
2006-01-25 12:35:00,24.57,24.57,24.56,24.56,400.0,11.4961,11.4961,11.4914,11.4914,400.0
2006-01-25 12:40:00,24.56,24.56,24.56,24.56,100.0,11.4914,11.4914,11.4914,11.4914,100.0
2006-01-25 12:45:00,24.56,24.56,24.56,24.56,400.0,11.4914,11.4914,11.4914,11.4914,400.0
2006-01-25 12:50:00,24.56,24.56,24.54,24.54,400.0,11.4914,11.4914,11.4821,11.4821,400.0
2006-01-25 12:55:00,24.56,24.56,24.53,24.53,1200.0,11.4914,11.4914,11.4774,11.4774,1200.0
2006-01-25 13:00:00,24.53,24.53,24.53,24.53,0.0,11.4774,11.4774,11.4774,11.4774,0.0
2006-01-25 13:05:00,24.53,24.53,24.53,24.53,500.0,11.4774,11.4774,11.4774,11.4774,500.0
2006-01-25 13:10:00,24.58,24.6,24.58,24.59,1100.0,11.5008,11.5101,11.5008,11.5055,1100.0
2006-01-25 13:15:00,24.63,24.67,24.63,24.67,1100.0,11.5242,11.5429,11.5242,11.5429,1100.0
2006-01-25 13:20:00,24.67,24.67,24.67,24.67,100.0,11.5429,11.5429,11.5429,11.5429,100.0
2006-01-25 13:25:00,24.69,24.69,24.66,24.67,1700.0,11.5522,11.5522,11.5382,11.5429,1700.0
2006-01-25 13:30:00,24.63,24.67,24.63,24.67,900.0,11.5242,11.5429,11.5242,11.5429,900.0
2006-01-25 13:35:00,24.66,24.67,24.66,24.67,1000.0,11.5382,11.5429,11.5382,11.5429,1000.0
2006-01-25 13:40:00,24.66,24.66,24.66,24.66,100.0,11.5382,11.5382,11.5382,11.5382,100.0
2006-01-25 13:45:00,24.68,24.68,24.66,24.67,1100.0,11.5476,11.5476,11.5382,11.5429,1100.0
2006-01-25 13:50:00,24.66,24.67,24.66,24.66,1200.0,11.5382,11.5429,11.5382,11.5382,1200.0
2006-01-25 13:55:00,24.66,24.72,24.66,24.7,1700.0,11.5382,11.5663,11.5382,11.5569,1700.0
2006-01-25 14:00:00,24.69,24.69,24.57,24.64,2100.0,11.5522,11.5522,11.4961,11.5288,2100.0
2006-01-25 14:05:00,24.63,24.69,24.59,24.66,3200.0,11.5242,11.5522,11.5055,11.5382,3200.0
2006-01-25 14:10:00,24.64,24.64,24.63,24.64,1100.0,11.5288,11.5288,11.5242,11.5288,1100.0
2006-01-25 14:15:00,24.61,24.61,24.56,24.61,1300.0,11.5148,11.5148,11.4914,11.5148,1300.0
2006-01-25 14:20:00,24.61,24.61,24.61,24.61,100.0,11.5148,11.5148,11.5148,11.5148,100.0
2006-01-25 14:25:00,24.59,24.6,24.59,24.59,400.0,11.5055,11.5101,11.5055,11.5055,400.0
2006-01-25 14:30:00,24.57,24.65,24.57,24.65,2200.0,11.4961,11.5335,11.4961,11.5335,2200.0
2006-01-25 14:35:00,24.67,24.69,24.65,24.65,2500.0,11.5429,11.5522,11.5335,11.5335,2500.0
2006-01-25 14:40:00,24.66,24.66,24.57,24.64,3100.0,11.5382,11.5382,11.4961,11.5288,3100.0
2006-01-25 14:45:00,24.61,24.61,24.58,24.6,3200.0,11.5148,11.5148,11.5008,11.5101,3200.0
2006-01-25 14:50:00,24.6,24.61,24.6,24.6,3100.0,11.5101,11.5148,11.5101,11.5101,3100.0
2006-01-25 14:55:00,24.6,24.61,24.6,24.61,2800.0,11.5101,11.5148,11.5101,11.5148,2800.0
2006-01-25 15:00:00,24.62,24.68,24.6,24.67,800.0,11.5195,11.5476,11.5101,11.5429,800.0
2006-01-25 15:05:00,24.68,24.68,24.68,24.68,200.0,11.5476,11.5476,11.5476,11.5476,200.0
2006-01-25 15:10:00,24.68,24.7,24.6,24.7,3500.0,11.5476,11.5569,11.5101,11.5569,3500.0
2006-01-25 15:15:00,24.7,24.7,24.63,24.64,1500.0,11.5569,11.5569,11.5242,11.5288,1500.0
2006-01-25 15:20:00,24.66,24.66,24.61,24.61,200.0,11.5382,11.5382,11.5148,11.5148,200.0
2006-01-25 15:25:00,24.61,24.61,24.61,24.61,0.0,11.5148,11.5148,11.5148,11.5148,0.0
2006-01-25 15:30:00,24.66,24.66,24.66,24.66,100.0,11.5382,11.5382,11.5382,11.5382,100.0
2006-01-25 15:35:00,24.65,24.66,24.65,24.66,500.0,11.5335,11.5382,11.5335,11.5382,500.0
2006-01-25 15:40:00,24.44,24.44,24.44,24.44,100.0,11.4353,11.4353,11.4353,11.4353,100.0
2006-01-25 15:45:00,24.66,24.66,24.6,24.61,1900.0,11.5382,11.5382,11.5101,11.5148,1900.0
2006-01-25 15:50:00,24.64,24.66,24.64,24.66,400.0,11.5288,11.5382,11.5288,11.5382,400.0
2006-01-25 15:55:00,24.7,24.75,24.66,24.75,800.0,11.5569,11.5803,11.5382,11.5803,800.0
2006-01-26 09:30:00,24.8,24.82,24.78,24.82,1300.0,11.6037,11.6131,11.5944,11.6131,1300.0
2006-01-26 09:35:00,24.85,24.85,24.84,24.84,1500.0,11.6271,11.6271,11.6224,11.6224,1500.0
2006-01-26 09:40:00,24.84,24.85,24.84,24.85,500.0,11.6224,11.6271,11.6224,11.6271,500.0
2006-01-26 09:45:00,24.85,24.85,24.81,24.81,600.0,11.6271,11.6271,11.6084,11.6084,600.0
2006-01-26 09:50:00,24.78,24.82,24.78,24.82,1400.0,11.5944,11.6131,11.5944,11.6131,1400.0
2006-01-26 09:55:00,24.79,24.82,24.79,24.82,1300.0,11.599,11.6131,11.599,11.6131,1300.0
2006-01-26 10:00:00,24.84,24.95,24.83,24.92,3000.0,11.6224,11.6739,11.6177,11.6599,3000.0
2006-01-26 10:05:00,24.91,24.91,24.89,24.89,1400.0,11.6552,11.6552,11.6458,11.6458,1400.0
2006-01-26 10:10:00,24.9,24.9,24.86,24.86,1300.0,11.6505,11.6505,11.6318,11.6318,1300.0
2006-01-26 10:15:00,24.86,24.86,24.75,24.76,1800.0,11.6318,11.6318,11.5803,11.585,1800.0
2006-01-26 10:20:00,24.78,24.78,24.78,24.78,100.0,11.5944,11.5944,11.5944,11.5944,100.0
2006-01-26 10:25:00,24.73,24.77,24.73,24.75,1900.0,11.571,11.5897,11.571,11.5803,1900.0
2006-01-26 10:30:00,24.75,24.81,24.75,24.81,7700.0,11.5803,11.6084,11.5803,11.6084,7700.0
2006-01-26 10:35:00,24.85,24.85,24.85,24.85,2500.0,11.6271,11.6271,11.6271,11.6271,2500.0
2006-01-26 10:40:00,24.84,24.85,24.84,24.85,2800.0,11.6224,11.6271,11.6224,11.6271,2800.0
2006-01-26 10:45:00,24.84,24.95,24.84,24.95,5000.0,11.6224,11.6739,11.6224,11.6739,5000.0
2006-01-26 10:50:00,24.95,25.0,24.95,24.99,3900.0,11.6739,11.6973,11.6739,11.6926,3900.0
2006-01-26 10:55:00,24.99,24.99,24.99,24.99,600.0,11.6926,11.6926,11.6926,11.6926,600.0
2006-01-26 11:00:00,25.0,25.0,24.99,25.0,4800.0,11.6973,11.6973,11.6926,11.6973,4800.0
2006-01-26 11:05:00,24.99,24.99,24.99,24.99,100.0,11.6926,11.6926,11.6926,11.6926,100.0
2006-01-26 11:10:00,24.98,25.08,24.98,25.08,10500.0,11.6879,11.7347,11.6879,11.7347,10500.0
2006-01-26 11:15:00,25.06,25.09,25.06,25.08,2100.0,11.7254,11.7394,11.7254,11.7347,2100.0
2006-01-26 11:20:00,25.08,25.09,25.04,25.04,1400.0,11.7347,11.7394,11.716,11.716,1400.0
2006-01-26 11:25:00,25.05,25.05,25.04,25.05,600.0,11.7207,11.7207,11.716,11.7207,600.0
2006-01-26 11:30:00,25.05,25.05,25.03,25.04,2500.0,11.7207,11.7207,11.7113,11.716,2500.0
2006-01-26 11:35:00,25.04,25.05,25.04,25.05,500.0,11.716,11.7207,11.716,11.7207,500.0
2006-01-26 11:40:00,25.06,25.06,25.01,25.01,1500.0,11.7254,11.7254,11.702,11.702,1500.0
2006-01-26 11:45:00,25.01,25.01,25.01,25.01,1100.0,11.702,11.702,11.702,11.702,1100.0
2006-01-26 11:50:00,25.02,25.02,25.0,25.0,2600.0,11.7066,11.7066,11.6973,11.6973,2600.0
2006-01-26 11:55:00,25.0,25.0,24.99,24.99,4800.0,11.6973,11.6973,11.6926,11.6926,4800.0
2006-01-26 12:00:00,25.0,25.0,24.98,24.98,800.0,11.6973,11.6973,11.6879,11.6879,800.0
2006-01-26 12:05:00,25.0,25.0,24.98,24.98,1300.0,11.6973,11.6973,11.6879,11.6879,1300.0
2006-01-26 12:10:00,24.98,25.0,24.98,24.98,3700.0,11.6879,11.6973,11.6879,11.6879,3700.0
2006-01-26 12:15:00,25.01,25.01,25.0,25.0,800.0,11.702,11.702,11.6973,11.6973,800.0
2006-01-26 12:20:00,24.97,24.97,24.97,24.97,600.0,11.6833,11.6833,11.6833,11.6833,600.0
2006-01-26 12:25:00,24.98,25.01,24.98,25.0,2200.0,11.6879,11.702,11.6879,11.6973,2200.0
2006-01-26 12:30:00,25.0,25.0,24.97,24.97,2900.0,11.6973,11.6973,11.6833,11.6833,2900.0
2006-01-26 12:35:00,24.99,24.99,24.99,24.99,100.0,11.6926,11.6926,11.6926,11.6926,100.0
2006-01-26 12:40:00,24.97,24.98,24.97,24.98,200.0,11.6833,11.6879,11.6833,11.6879,200.0
2006-01-26 12:45:00,24.97,24.99,24.96,24.98,1600.0,11.6833,11.6926,11.6786,11.6879,1600.0
2006-01-26 12:50:00,24.99,25.0,24.98,24.98,1800.0,11.6926,11.6973,11.6879,11.6879,1800.0
2006-01-26 12:55:00,24.99,25.0,24.98,24.98,2300.0,11.6926,11.6973,11.6879,11.6879,2300.0
2006-01-26 13:00:00,24.98,24.98,24.98,24.98,0.0,11.6879,11.6879,11.6879,11.6879,0.0
2006-01-26 13:05:00,24.99,24.99,24.99,24.99,100.0,11.6926,11.6926,11.6926,11.6926,100.0
2006-01-26 13:10:00,25.0,25.0,24.99,24.99,500.0,11.6973,11.6973,11.6926,11.6926,500.0
2006-01-26 13:15:00,24.99,25.0,24.98,24.98,900.0,11.6926,11.6973,11.6879,11.6879,900.0
2006-01-26 13:20:00,24.98,24.98,24.98,24.98,0.0,11.6879,11.6879,11.6879,11.6879,0.0
2006-01-26 13:25:00,24.98,24.99,24.98,24.99,800.0,11.6879,11.6926,11.6879,11.6926,800.0
2006-01-26 13:30:00,24.98,24.98,24.98,24.98,800.0,11.6879,11.6879,11.6879,11.6879,800.0
2006-01-26 13:35:00,24.97,24.98,24.97,24.98,800.0,11.6833,11.6879,11.6833,11.6879,800.0
2006-01-26 13:40:00,24.98,24.98,24.98,24.98,0.0,11.6879,11.6879,11.6879,11.6879,0.0
2006-01-26 13:45:00,24.99,24.99,24.96,24.96,1100.0,11.6926,11.6926,11.6786,11.6786,1100.0
2006-01-26 13:50:00,24.98,24.99,24.98,24.98,600.0,11.6879,11.6926,11.6879,11.6879,600.0
2006-01-26 13:55:00,24.99,25.0,24.98,25.0,2100.0,11.6926,11.6973,11.6879,11.6973,2100.0
2006-01-26 14:00:00,25.01,25.01,24.99,25.01,700.0,11.702,11.702,11.6926,11.702,700.0
2006-01-26 14:05:00,25.01,25.02,25.01,25.01,400.0,11.702,11.7066,11.702,11.702,400.0
2006-01-26 14:10:00,25.01,25.01,25.01,25.01,100.0,11.702,11.702,11.702,11.702,100.0
2006-01-26 14:15:00,25.0,25.0,24.99,25.0,1300.0,11.6973,11.6973,11.6926,11.6973,1300.0
2006-01-26 14:20:00,25.0,25.01,25.0,25.01,1000.0,11.6973,11.702,11.6973,11.702,1000.0
2006-01-26 14:25:00,25.02,25.05,24.95,24.96,5200.0,11.7066,11.7207,11.6739,11.6786,5200.0
2006-01-26 14:30:00,24.98,24.98,24.97,24.97,300.0,11.6879,11.6879,11.6833,11.6833,300.0
2006-01-26 14:35:00,24.98,24.98,24.98,24.98,200.0,11.6879,11.6879,11.6879,11.6879,200.0
2006-01-26 14:40:00,24.98,24.98,24.98,24.98,800.0,11.6879,11.6879,11.6879,11.6879,800.0
2006-01-26 14:45:00,24.99,25.01,24.98,25.01,2100.0,11.6926,11.702,11.6879,11.702,2100.0
2006-01-26 14:50:00,25.04,25.05,25.01,25.01,1300.0,11.716,11.7207,11.702,11.702,1300.0
2006-01-26 14:55:00,25.04,25.04,25.03,25.03,800.0,11.716,11.716,11.7113,11.7113,800.0
2006-01-26 15:00:00,25.01,25.05,25.0,25.05,6400.0,11.702,11.7207,11.6973,11.7207,6400.0
2006-01-26 15:05:00,25.05,25.08,25.05,25.08,1100.0,11.7207,11.7347,11.7207,11.7347,1100.0
2006-01-26 15:10:00,25.08,25.08,25.08,25.08,0.0,11.7347,11.7347,11.7347,11.7347,0.0
2006-01-26 15:15:00,25.08,25.16,25.08,25.16,7400.0,11.7347,11.7722,11.7347,11.7722,7400.0
2006-01-26 15:20:00,25.16,25.16,25.13,25.13,2100.0,11.7722,11.7722,11.7581,11.7581,2100.0
2006-01-26 15:25:00,25.14,25.15,25.11,25.13,8600.0,11.7628,11.7675,11.7488,11.7581,8600.0
2006-01-26 15:30:00,25.15,25.16,25.15,25.16,2400.0,11.7675,11.7722,11.7675,11.7722,2400.0
2006-01-26 15:35:00,25.16,25.16,25.15,25.15,7000.0,11.7722,11.7722,11.7675,11.7675,7000.0
2006-01-26 15:40:00,25.18,25.4,25.18,25.32,6600.0,11.7815,11.8844,11.7815,11.847,6600.0
2006-01-26 15:45:00,25.29,25.29,25.25,25.25,2200.0,11.833,11.833,11.8143,11.8143,2200.0
2006-01-26 15:50:00,25.25,25.34,25.25,25.34,4400.0,11.8143,11.8564,11.8143,11.8564,4400.0
2006-01-26 15:55:00,25.3,25.3,25.21,25.21,2600.0,11.8377,11.8377,11.7955,11.7955,2600.0
2006-01-27 09:30:00,25.3,25.3,25.25,25.25,2100.0,11.8377,11.8377,11.8143,11.8143,2100.0
2006-01-27 09:35:00,25.3,25.3,25.3,25.3,600.0,11.8377,11.8377,11.8377,11.8377,600.0
2006-01-27 09:40:00,25.3,25.3,25.27,25.27,1000.0,11.8377,11.8377,11.8236,11.8236,1000.0
2006-01-27 09:45:00,25.29,25.3,25.23,25.3,3800.0,11.833,11.8377,11.8049,11.8377,3800.0
2006-01-27 09:50:00,25.31,25.36,25.31,25.36,5800.0,11.8423,11.8657,11.8423,11.8657,5800.0
2006-01-27 09:55:00,25.38,25.38,25.38,25.38,600.0,11.8751,11.8751,11.8751,11.8751,600.0
2006-01-27 10:00:00,25.38,25.38,25.38,25.38,1300.0,11.8751,11.8751,11.8751,11.8751,1300.0
2006-01-27 10:05:00,25.38,25.41,25.38,25.41,2400.0,11.8751,11.8891,11.8751,11.8891,2400.0
2006-01-27 10:10:00,25.4,25.49,25.4,25.49,2100.0,11.8844,11.9266,11.8844,11.9266,2100.0
2006-01-27 10:15:00,25.49,25.58,25.49,25.58,600.0,11.9266,11.9687,11.9266,11.9687,600.0
2006-01-27 10:20:00,25.61,25.61,25.56,25.59,800.0,11.9827,11.9827,11.9593,11.9733,800.0
2006-01-27 10:25:00,25.59,25.59,25.4,25.4,1400.0,11.9733,11.9733,11.8844,11.8844,1400.0
2006-01-27 10:30:00,25.41,25.42,25.36,25.4,2600.0,11.8891,11.8938,11.8657,11.8844,2600.0
2006-01-27 10:35:00,25.42,25.45,25.42,25.45,1400.0,11.8938,11.9078,11.8938,11.9078,1400.0
2006-01-27 10:40:00,25.5,25.5,25.45,25.45,600.0,11.9312,11.9312,11.9078,11.9078,600.0
2006-01-27 10:45:00,25.45,25.45,25.39,25.39,700.0,11.9078,11.9078,11.8798,11.8798,700.0
2006-01-27 10:50:00,25.41,25.41,25.41,25.41,100.0,11.8891,11.8891,11.8891,11.8891,100.0
2006-01-27 10:55:00,25.42,25.45,25.42,25.44,1200.0,11.8938,11.9078,11.8938,11.9032,1200.0
2006-01-27 11:00:00,25.45,25.45,25.44,25.45,600.0,11.9078,11.9078,11.9032,11.9078,600.0
2006-01-27 11:05:00,25.45,25.45,25.45,25.45,0.0,11.9078,11.9078,11.9078,11.9078,0.0
2006-01-27 11:10:00,25.43,25.43,25.38,25.4,1300.0,11.8985,11.8985,11.8751,11.8844,1300.0
2006-01-27 11:15:00,25.43,25.43,25.38,25.42,2000.0,11.8985,11.8985,11.8751,11.8938,2000.0
2006-01-27 11:20:00,25.45,25.45,25.4,25.4,1000.0,11.9078,11.9078,11.8844,11.8844,1000.0
2006-01-27 11:25:00,25.45,25.45,25.45,25.45,100.0,11.9078,11.9078,11.9078,11.9078,100.0
2006-01-27 11:30:00,25.52,25.52,25.51,25.51,500.0,11.9406,11.9406,11.9359,11.9359,500.0
2006-01-27 11:35:00,25.51,25.55,25.51,25.53,1300.0,11.9359,11.9546,11.9359,11.9453,1300.0
2006-01-27 11:40:00,25.56,25.56,25.53,25.53,700.0,11.9593,11.9593,11.9453,11.9453,700.0
2006-01-27 11:45:00,25.54,25.54,25.53,25.53,400.0,11.95,11.95,11.9453,11.9453,400.0
2006-01-27 11:50:00,25.55,25.55,25.55,25.55,200.0,11.9546,11.9546,11.9546,11.9546,200.0
2006-01-27 11:55:00,25.57,25.57,25.57,25.57,400.0,11.964,11.964,11.964,11.964,400.0
2006-01-27 12:00:00,25.57,25.57,25.57,25.57,0.0,11.964,11.964,11.964,11.964,0.0
2006-01-27 12:05:00,25.57,25.57,25.57,25.57,100.0,11.964,11.964,11.964,11.964,100.0
2006-01-27 12:10:00,25.56,25.56,25.55,25.56,800.0,11.9593,11.9593,11.9546,11.9593,800.0
2006-01-27 12:15:00,25.55,25.66,25.55,25.66,1700.0,11.9546,12.0061,11.9546,12.0061,1700.0
2006-01-27 12:20:00,25.66,25.66,25.66,25.66,0.0,12.0061,12.0061,12.0061,12.0061,0.0
2006-01-27 12:25:00,25.66,25.66,25.66,25.66,0.0,12.0061,12.0061,12.0061,12.0061,0.0
2006-01-27 12:30:00,25.66,25.72,25.66,25.7,1200.0,12.0061,12.0342,12.0061,12.0248,1200.0
2006-01-27 12:35:00,25.69,25.69,25.65,25.65,300.0,12.0201,12.0201,12.0014,12.0014,300.0
2006-01-27 12:40:00,25.61,25.64,25.61,25.64,200.0,11.9827,11.9967,11.9827,11.9967,200.0
2006-01-27 12:45:00,25.64,25.67,25.64,25.67,800.0,11.9967,12.0108,11.9967,12.0108,800.0
2006-01-27 12:50:00,25.7,25.7,25.69,25.7,600.0,12.0248,12.0248,12.0201,12.0248,600.0
2006-01-27 12:55:00,25.7,25.74,25.7,25.74,400.0,12.0248,12.0435,12.0248,12.0435,400.0
2006-01-27 13:00:00,25.75,25.76,25.75,25.76,900.0,12.0482,12.0529,12.0482,12.0529,900.0
2006-01-27 13:05:00,25.75,25.75,25.74,25.75,500.0,12.0482,12.0482,12.0435,12.0482,500.0
2006-01-27 13:10:00,25.73,25.76,25.73,25.75,1400.0,12.0389,12.0529,12.0389,12.0482,1400.0
2006-01-27 13:15:00,25.75,25.77,25.75,25.77,500.0,12.0482,12.0576,12.0482,12.0576,500.0
2006-01-27 13:20:00,25.79,25.79,25.78,25.78,300.0,12.0669,12.0669,12.0622,12.0622,300.0
2006-01-27 13:25:00,25.79,25.8,25.78,25.8,1200.0,12.0669,12.0716,12.0622,12.0716,1200.0
2006-01-27 13:30:00,25.79,25.79,25.78,25.78,700.0,12.0669,12.0669,12.0622,12.0622,700.0
2006-01-27 13:35:00,25.79,25.79,25.78,25.78,500.0,12.0669,12.0669,12.0622,12.0622,500.0
2006-01-27 13:40:00,25.8,25.8,25.79,25.79,500.0,12.0716,12.0716,12.0669,12.0669,500.0
2006-01-27 13:45:00,25.81,25.81,25.78,25.8,600.0,12.0763,12.0763,12.0622,12.0716,600.0
2006-01-27 13:50:00,25.8,25.83,25.8,25.81,700.0,12.0716,12.0856,12.0716,12.0763,700.0
2006-01-27 13:55:00,25.8,25.8,25.78,25.8,1600.0,12.0716,12.0716,12.0622,12.0716,1600.0
2006-01-27 14:00:00,25.8,25.81,25.8,25.81,600.0,12.0716,12.0763,12.0716,12.0763,600.0
2006-01-27 14:05:00,25.82,25.88,25.8,25.8,1100.0,12.081,12.109,12.0716,12.0716,1100.0
2006-01-27 14:10:00,25.85,25.91,25.85,25.91,1600.0,12.095,12.1231,12.095,12.1231,1600.0
2006-01-27 14:15:00,25.91,25.91,25.8,25.8,800.0,12.1231,12.1231,12.0716,12.0716,800.0
2006-01-27 14:20:00,25.77,25.77,25.66,25.66,4700.0,12.0576,12.0576,12.0061,12.0061,4700.0
2006-01-27 14:25:00,25.68,25.8,25.68,25.8,6600.0,12.0155,12.0716,12.0155,12.0716,6600.0
2006-01-27 14:30:00,25.83,25.83,25.83,25.83,300.0,12.0856,12.0856,12.0856,12.0856,300.0
2006-01-27 14:35:00,25.85,25.85,25.83,25.83,700.0,12.095,12.095,12.0856,12.0856,700.0
2006-01-27 14:40:00,25.83,25.91,25.83,25.91,1500.0,12.0856,12.1231,12.0856,12.1231,1500.0
2006-01-27 14:45:00,25.9,25.9,25.86,25.88,2800.0,12.1184,12.1184,12.0997,12.109,2800.0
2006-01-27 14:50:00,25.91,25.91,25.91,25.91,400.0,12.1231,12.1231,12.1231,12.1231,400.0
2006-01-27 14:55:00,25.91,25.92,25.9,25.9,1900.0,12.1231,12.1277,12.1184,12.1184,1900.0
2006-01-27 15:00:00,25.92,25.97,25.92,25.97,1700.0,12.1277,12.1511,12.1277,12.1511,1700.0
2006-01-27 15:05:00,25.98,25.99,25.94,25.97,6100.0,12.1558,12.1605,12.1371,12.1511,6100.0
2006-01-27 15:10:00,26.0,26.12,26.0,26.06,3500.0,12.1652,12.2213,12.1652,12.1933,3500.0
2006-01-27 15:15:00,26.05,26.15,26.05,26.11,6700.0,12.1886,12.2354,12.1886,12.2166,6700.0
2006-01-27 15:20:00,26.1,26.26,26.1,26.25,3600.0,12.212,12.2868,12.212,12.2822,3600.0
2006-01-27 15:25:00,26.28,26.39,26.28,26.39,5300.0,12.2962,12.3477,12.2962,12.3477,5300.0
2006-01-27 15:30:00,26.37,26.45,26.37,26.41,3000.0,12.3383,12.3757,12.3383,12.357,3000.0
2006-01-27 15:35:00,26.41,26.42,26.35,26.35,4100.0,12.357,12.3617,12.3289,12.3289,4100.0
2006-01-27 15:40:00,26.35,26.35,26.26,26.29,2100.0,12.3289,12.3289,12.2868,12.3009,2100.0
2006-01-27 15:45:00,26.3,26.32,26.2,26.2,2600.0,12.3055,12.3149,12.2588,12.2588,2600.0
2006-01-27 15:50:00,26.25,26.27,26.22,26.22,1200.0,12.2822,12.2915,12.2681,12.2681,1200.0
2006-01-27 15:55:00,26.21,26.22,26.18,26.18,4200.0,12.2634,12.2681,12.2494,12.2494,4200.0
2006-01-30 09:30:00,26.26,26.26,26.2,26.2,1600.0,12.2868,12.2868,12.2588,12.2588,1600.0
2006-01-30 09:35:00,26.2,26.2,26.2,26.2,100.0,12.2588,12.2588,12.2588,12.2588,100.0
2006-01-30 09:40:00,26.16,26.16,26.15,26.15,400.0,12.24,12.24,12.2354,12.2354,400.0
2006-01-30 09:45:00,26.15,26.21,26.13,26.16,1800.0,12.2354,12.2634,12.226,12.24,1800.0
2006-01-30 09:50:00,26.2,26.2,26.2,26.2,100.0,12.2588,12.2588,12.2588,12.2588,100.0
2006-01-30 09:55:00,26.17,26.17,26.07,26.1,2700.0,12.2447,12.2447,12.1979,12.212,2700.0
2006-01-30 10:00:00,26.14,26.14,26.09,26.09,20300.0,12.2307,12.2307,12.2073,12.2073,20300.0
2006-01-30 10:05:00,26.13,26.13,26.07,26.13,700.0,12.226,12.226,12.1979,12.226,700.0
2006-01-30 10:10:00,26.13,26.13,26.09,26.09,1500.0,12.226,12.226,12.2073,12.2073,1500.0
2006-01-30 10:15:00,26.1,26.12,26.1,26.12,2100.0,12.212,12.2213,12.212,12.2213,2100.0
2006-01-30 10:20:00,26.12,26.12,26.12,26.12,100.0,12.2213,12.2213,12.2213,12.2213,100.0
2006-01-30 10:25:00,26.09,26.11,26.05,26.05,2500.0,12.2073,12.2166,12.1886,12.1886,2500.0
2006-01-30 10:30:00,26.05,26.05,26.0,26.0,200.0,12.1886,12.1886,12.1652,12.1652,200.0
2006-01-30 10:35:00,26.05,26.05,26.02,26.05,9600.0,12.1886,12.1886,12.1745,12.1886,9600.0
2006-01-30 10:40:00,26.05,26.05,26.01,26.01,4100.0,12.1886,12.1886,12.1699,12.1699,4100.0
2006-01-30 10:45:00,26.01,26.02,26.01,26.02,800.0,12.1699,12.1745,12.1699,12.1745,800.0
2006-01-30 10:50:00,26.02,26.02,25.98,25.99,1700.0,12.1745,12.1745,12.1558,12.1605,1700.0
2006-01-30 10:55:00,25.99,26.0,25.99,26.0,500.0,12.1605,12.1652,12.1605,12.1652,500.0
2006-01-30 11:00:00,25.99,26.0,25.96,25.98,2200.0,12.1605,12.1652,12.1465,12.1558,2200.0
2006-01-30 11:05:00,26.0,26.0,26.0,26.0,500.0,12.1652,12.1652,12.1652,12.1652,500.0
2006-01-30 11:10:00,26.0,26.0,25.98,25.99,3500.0,12.1652,12.1652,12.1558,12.1605,3500.0
2006-01-30 11:15:00,25.99,25.99,25.96,25.96,800.0,12.1605,12.1605,12.1465,12.1465,800.0
2006-01-30 11:20:00,25.99,26.0,25.99,26.0,4400.0,12.1605,12.1652,12.1605,12.1652,4400.0
2006-01-30 11:25:00,25.99,26.01,25.98,25.98,4200.0,12.1605,12.1699,12.1558,12.1558,4200.0
2006-01-30 11:30:00,26.0,26.0,25.99,25.99,200.0,12.1652,12.1652,12.1605,12.1605,200.0
2006-01-30 11:35:00,26.01,26.01,25.99,26.0,3300.0,12.1699,12.1699,12.1605,12.1652,3300.0
2006-01-30 11:40:00,26.02,26.09,26.0,26.08,2200.0,12.1745,12.2073,12.1652,12.2026,2200.0
2006-01-30 11:45:00,26.08,26.08,26.07,26.07,800.0,12.2026,12.2026,12.1979,12.1979,800.0
2006-01-30 11:50:00,26.07,26.09,26.01,26.01,2400.0,12.1979,12.2073,12.1699,12.1699,2400.0
2006-01-30 11:55:00,26.03,26.03,26.03,26.03,100.0,12.1792,12.1792,12.1792,12.1792,100.0
2006-01-30 12:00:00,26.06,26.06,26.06,26.06,100.0,12.1933,12.1933,12.1933,12.1933,100.0
2006-01-30 12:05:00,26.06,26.06,26.02,26.02,12000.0,12.1933,12.1933,12.1745,12.1745,12000.0
2006-01-30 12:10:00,26.02,26.02,26.02,26.02,100.0,12.1745,12.1745,12.1745,12.1745,100.0
2006-01-30 12:15:00,26.05,26.05,25.99,26.0,2300.0,12.1886,12.1886,12.1605,12.1652,2300.0
2006-01-30 12:20:00,26.01,26.01,25.99,26.0,700.0,12.1699,12.1699,12.1605,12.1652,700.0
2006-01-30 12:25:00,25.99,25.99,25.94,25.94,1100.0,12.1605,12.1605,12.1371,12.1371,1100.0
2006-01-30 12:30:00,25.95,26.12,25.87,26.04,6000.0,12.1418,12.2213,12.1044,12.1839,6000.0
2006-01-30 12:35:00,26.05,26.08,26.0,26.0,2000.0,12.1886,12.2026,12.1652,12.1652,2000.0
2006-01-30 12:40:00,26.02,26.02,26.01,26.01,500.0,12.1745,12.1745,12.1699,12.1699,500.0
2006-01-30 12:45:00,25.98,26.01,25.98,26.01,200.0,12.1558,12.1699,12.1558,12.1699,200.0
2006-01-30 12:50:00,26.01,26.01,26.01,26.01,0.0,12.1699,12.1699,12.1699,12.1699,0.0
2006-01-30 12:55:00,26.07,26.07,26.0,26.0,1600.0,12.1979,12.1979,12.1652,12.1652,1600.0
2006-01-30 13:00:00,25.97,26.02,25.97,26.0,700.0,12.1511,12.1745,12.1511,12.1652,700.0
2006-01-30 13:05:00,26.0,26.0,26.0,26.0,300.0,12.1652,12.1652,12.1652,12.1652,300.0
2006-01-30 13:10:00,25.99,26.01,25.98,26.01,1500.0,12.1605,12.1699,12.1558,12.1699,1500.0
2006-01-30 13:15:00,25.99,26.02,25.99,26.01,1300.0,12.1605,12.1745,12.1605,12.1699,1300.0
2006-01-30 13:20:00,26.05,26.05,26.0,26.0,700.0,12.1886,12.1886,12.1652,12.1652,700.0
2006-01-30 13:25:00,26.01,26.01,26.01,26.01,400.0,12.1699,12.1699,12.1699,12.1699,400.0
2006-01-30 13:30:00,26.02,26.05,26.0,26.03,1100.0,12.1745,12.1886,12.1652,12.1792,1100.0
2006-01-30 13:35:00,26.0,26.0,25.99,25.99,1000.0,12.1652,12.1652,12.1605,12.1605,1000.0
2006-01-30 13:40:00,25.99,26.01,25.98,25.98,400.0,12.1605,12.1699,12.1558,12.1558,400.0
2006-01-30 13:45:00,26.0,26.04,25.99,26.0,1300.0,12.1652,12.1839,12.1605,12.1652,1300.0
2006-01-30 13:50:00,26.02,26.02,26.02,26.02,100.0,12.1745,12.1745,12.1745,12.1745,100.0
2006-01-30 13:55:00,26.02,26.02,25.99,25.99,1400.0,12.1745,12.1745,12.1605,12.1605,1400.0
2006-01-30 14:00:00,26.02,26.04,26.0,26.04,900.0,12.1745,12.1839,12.1652,12.1839,900.0
2006-01-30 14:05:00,26.02,26.04,25.97,25.97,1600.0,12.1745,12.1839,12.1511,12.1511,1600.0
2006-01-30 14:10:00,25.93,25.97,25.93,25.97,400.0,12.1324,12.1511,12.1324,12.1511,400.0
2006-01-30 14:15:00,25.94,25.94,25.93,25.93,600.0,12.1371,12.1371,12.1324,12.1324,600.0
2006-01-30 14:20:00,25.93,25.93,25.93,25.93,0.0,12.1324,12.1324,12.1324,12.1324,0.0
2006-01-30 14:25:00,25.96,25.98,25.94,25.98,1700.0,12.1465,12.1558,12.1371,12.1558,1700.0
2006-01-30 14:30:00,26.01,26.04,25.97,25.99,1800.0,12.1699,12.1839,12.1511,12.1605,1800.0
2006-01-30 14:35:00,25.97,25.97,25.92,25.92,300.0,12.1511,12.1511,12.1277,12.1277,300.0
2006-01-30 14:40:00,25.94,25.94,25.93,25.93,200.0,12.1371,12.1371,12.1324,12.1324,200.0
2006-01-30 14:45:00,25.98,26.07,25.98,26.07,1100.0,12.1558,12.1979,12.1558,12.1979,1100.0
2006-01-30 14:50:00,26.07,26.07,25.88,25.88,4100.0,12.1979,12.1979,12.109,12.109,4100.0
2006-01-30 14:55:00,25.89,25.89,25.84,25.87,1700.0,12.1137,12.1137,12.0903,12.1044,1700.0
2006-01-30 15:00:00,25.87,25.91,25.86,25.86,700.0,12.1044,12.1231,12.0997,12.0997,700.0
2006-01-30 15:05:00,25.87,25.98,25.87,25.93,1900.0,12.1044,12.1558,12.1044,12.1324,1900.0
2006-01-30 15:10:00,25.91,25.91,25.9,25.9,400.0,12.1231,12.1231,12.1184,12.1184,400.0
2006-01-30 15:15:00,25.89,25.89,25.77,25.77,2300.0,12.1137,12.1137,12.0576,12.0576,2300.0
2006-01-30 15:20:00,25.84,25.84,25.84,25.84,100.0,12.0903,12.0903,12.0903,12.0903,100.0
2006-01-30 15:25:00,25.86,25.87,25.83,25.84,1000.0,12.0997,12.1044,12.0856,12.0903,1000.0
2006-01-30 15:30:00,25.85,25.88,25.85,25.88,3800.0,12.095,12.109,12.095,12.109,3800.0
2006-01-30 15:35:00,25.87,25.88,25.84,25.88,6200.0,12.1044,12.109,12.0903,12.109,6200.0
2006-01-30 15:40:00,25.89,25.89,25.87,25.87,1100.0,12.1137,12.1137,12.1044,12.1044,1100.0
2006-01-30 15:45:00,25.87,25.87,25.77,25.77,3200.0,12.1044,12.1044,12.0576,12.0576,3200.0
2006-01-30 15:50:00,25.77,25.77,25.57,25.62,7900.0,12.0576,12.0576,11.964,11.9874,7900.0
2006-01-30 15:55:00,25.64,25.64,25.57,25.63,4100.0,11.9967,11.9967,11.964,11.9921,4100.0
2006-01-31 09:30:00,25.55,25.55,25.52,25.52,600.0,11.9546,11.9546,11.9406,11.9406,600.0
2006-01-31 09:35:00,25.55,25.61,25.55,25.58,1600.0,11.9546,11.9827,11.9546,11.9687,1600.0
2006-01-31 09:40:00,25.58,25.58,25.58,25.58,300.0,11.9687,11.9687,11.9687,11.9687,300.0
2006-01-31 09:45:00,25.58,25.61,25.58,25.61,300.0,11.9687,11.9827,11.9687,11.9827,300.0
2006-01-31 09:50:00,25.53,25.53,25.53,25.53,400.0,11.9453,11.9453,11.9453,11.9453,400.0
2006-01-31 09:55:00,25.51,25.6,25.47,25.6,1900.0,11.9359,11.978,11.9172,11.978,1900.0
2006-01-31 10:00:00,25.55,25.6,25.53,25.6,1300.0,11.9546,11.978,11.9453,11.978,1300.0
2006-01-31 10:05:00,25.6,25.64,25.52,25.52,2500.0,11.978,11.9967,11.9406,11.9406,2500.0
2006-01-31 10:10:00,25.55,25.55,25.55,25.55,100.0,11.9546,11.9546,11.9546,11.9546,100.0
2006-01-31 10:15:00,25.6,25.64,25.52,25.59,2500.0,11.978,11.9967,11.9406,11.9733,2500.0
2006-01-31 10:20:00,25.6,25.61,25.54,25.59,1100.0,11.978,11.9827,11.95,11.9733,1100.0
2006-01-31 10:25:00,25.59,25.6,25.5,25.56,2400.0,11.9733,11.978,11.9312,11.9593,2400.0
2006-01-31 10:30:00,25.56,25.6,25.55,25.6,1400.0,11.9593,11.978,11.9546,11.978,1400.0
2006-01-31 10:35:00,25.6,25.6,25.52,25.55,2000.0,11.978,11.978,11.9406,11.9546,2000.0
2006-01-31 10:40:00,25.63,25.65,25.6,25.6,700.0,11.9921,12.0014,11.978,11.978,700.0
2006-01-31 10:45:00,25.6,25.65,25.6,25.64,700.0,11.978,12.0014,11.978,11.9967,700.0
2006-01-31 10:50:00,25.63,25.71,25.63,25.71,400.0,11.9921,12.0295,11.9921,12.0295,400.0
2006-01-31 10:55:00,25.73,25.79,25.73,25.79,1600.0,12.0389,12.0669,12.0389,12.0669,1600.0
2006-01-31 11:00:00,25.8,25.85,25.74,25.74,1500.0,12.0716,12.095,12.0435,12.0435,1500.0
2006-01-31 11:05:00,25.74,25.74,25.66,25.66,1600.0,12.0435,12.0435,12.0061,12.0061,1600.0
2006-01-31 11:10:00,25.67,25.67,25.67,25.67,100.0,12.0108,12.0108,12.0108,12.0108,100.0
2006-01-31 11:15:00,25.66,25.67,25.58,25.64,900.0,12.0061,12.0108,11.9687,11.9967,900.0
2006-01-31 11:20:00,25.63,25.71,25.57,25.68,1400.0,11.9921,12.0295,11.964,12.0155,1400.0
2006-01-31 11:25:00,25.64,25.68,25.62,25.68,1700.0,11.9967,12.0155,11.9874,12.0155,1700.0
2006-01-31 11:30:00,25.63,25.69,25.58,25.58,4000.0,11.9921,12.0201,11.9687,11.9687,4000.0
2006-01-31 11:35:00,25.68,25.78,25.68,25.77,900.0,12.0155,12.0622,12.0155,12.0576,900.0
2006-01-31 11:40:00,25.77,25.77,25.74,25.77,600.0,12.0576,12.0576,12.0435,12.0576,600.0
2006-01-31 11:45:00,25.78,25.81,25.78,25.78,1000.0,12.0622,12.0763,12.0622,12.0622,1000.0
2006-01-31 11:50:00,25.77,25.85,25.7,25.85,2300.0,12.0576,12.095,12.0248,12.095,2300.0
2006-01-31 11:55:00,25.78,25.88,25.78,25.81,2200.0,12.0622,12.109,12.0622,12.0763,2200.0
2006-01-31 12:00:00,25.86,25.89,25.84,25.86,800.0,12.0997,12.1137,12.0903,12.0997,800.0
2006-01-31 12:05:00,25.91,25.91,25.86,25.86,700.0,12.1231,12.1231,12.0997,12.0997,700.0
2006-01-31 12:10:00,25.89,25.94,25.89,25.94,800.0,12.1137,12.1371,12.1137,12.1371,800.0
2006-01-31 12:15:00,25.91,25.93,25.63,25.79,2700.0,12.1231,12.1324,11.9921,12.0669,2700.0
2006-01-31 12:20:00,25.73,25.86,25.7,25.86,3700.0,12.0389,12.0997,12.0248,12.0997,3700.0
2006-01-31 12:25:00,25.77,25.77,25.75,25.75,2200.0,12.0576,12.0576,12.0482,12.0482,2200.0
2006-01-31 12:30:00,25.77,25.77,25.71,25.72,1200.0,12.0576,12.0576,12.0295,12.0342,1200.0
2006-01-31 12:35:00,25.73,25.75,25.73,25.75,300.0,12.0389,12.0482,12.0389,12.0482,300.0
2006-01-31 12:40:00,25.75,25.75,25.75,25.75,0.0,12.0482,12.0482,12.0482,12.0482,0.0
2006-01-31 12:45:00,25.78,25.8,25.78,25.8,800.0,12.0622,12.0716,12.0622,12.0716,800.0
2006-01-31 12:50:00,25.8,25.89,25.77,25.89,800.0,12.0716,12.1137,12.0576,12.1137,800.0
2006-01-31 12:55:00,25.88,25.9,25.86,25.86,1000.0,12.109,12.1184,12.0997,12.0997,1000.0
2006-01-31 13:00:00,25.86,25.86,25.85,25.86,900.0,12.0997,12.0997,12.095,12.0997,900.0
2006-01-31 13:05:00,25.85,25.85,25.81,25.81,800.0,12.095,12.095,12.0763,12.0763,800.0
2006-01-31 13:10:00,25.83,25.84,25.76,25.8,1600.0,12.0856,12.0903,12.0529,12.0716,1600.0
2006-01-31 13:15:00,25.82,25.82,25.64,25.77,3500.0,12.081,12.081,11.9967,12.0576,3500.0
2006-01-31 13:20:00,25.76,25.81,25.76,25.79,1500.0,12.0529,12.0763,12.0529,12.0669,1500.0
2006-01-31 13:25:00,25.84,25.91,25.84,25.86,600.0,12.0903,12.1231,12.0903,12.0997,600.0
2006-01-31 13:30:00,25.88,25.93,25.88,25.93,400.0,12.109,12.1324,12.109,12.1324,400.0
2006-01-31 13:35:00,25.91,25.99,25.91,25.98,1100.0,12.1231,12.1605,12.1231,12.1558,1100.0
2006-01-31 13:40:00,25.99,25.99,25.98,25.98,300.0,12.1605,12.1605,12.1558,12.1558,300.0
2006-01-31 13:45:00,25.99,26.05,25.99,26.03,900.0,12.1605,12.1886,12.1605,12.1792,900.0
2006-01-31 13:50:00,26.03,26.07,26.0,26.04,1200.0,12.1792,12.1979,12.1652,12.1839,1200.0
2006-01-31 13:55:00,26.1,26.15,26.1,26.14,300.0,12.212,12.2354,12.212,12.2307,300.0
2006-01-31 14:00:00,26.15,26.21,26.15,26.21,600.0,12.2354,12.2634,12.2354,12.2634,600.0
2006-01-31 14:05:00,26.19,26.19,26.18,26.18,700.0,12.2541,12.2541,12.2494,12.2494,700.0
2006-01-31 14:10:00,26.17,26.19,26.16,26.16,1100.0,12.2447,12.2541,12.24,12.24,1100.0
2006-01-31 14:15:00,26.07,26.09,26.01,26.04,1200.0,12.1979,12.2073,12.1699,12.1839,1200.0
2006-01-31 14:20:00,25.95,25.95,25.9,25.92,2500.0,12.1418,12.1418,12.1184,12.1277,2500.0
2006-01-31 14:25:00,26.0,26.09,25.97,26.01,1900.0,12.1652,12.2073,12.1511,12.1699,1900.0
2006-01-31 14:30:00,25.99,26.04,25.96,26.0,3200.0,12.1605,12.1839,12.1465,12.1652,3200.0
2006-01-31 14:35:00,25.94,26.03,25.87,26.03,1800.0,12.1371,12.1792,12.1044,12.1792,1800.0
2006-01-31 14:40:00,26.02,26.02,25.91,26.0,2200.0,12.1745,12.1745,12.1231,12.1652,2200.0
2006-01-31 14:45:00,25.98,26.03,25.91,26.03,4400.0,12.1558,12.1792,12.1231,12.1792,4400.0
2006-01-31 14:50:00,26.03,26.06,26.03,26.06,900.0,12.1792,12.1933,12.1792,12.1933,900.0
2006-01-31 14:55:00,26.07,26.12,26.06,26.11,1200.0,12.1979,12.2213,12.1933,12.2166,1200.0
2006-01-31 15:00:00,26.13,26.15,26.13,26.14,600.0,12.226,12.2354,12.226,12.2307,600.0
2006-01-31 15:05:00,26.13,26.15,26.09,26.09,900.0,12.226,12.2354,12.2073,12.2073,900.0
2006-01-31 15:10:00,26.14,26.16,26.13,26.14,1200.0,12.2307,12.24,12.226,12.2307,1200.0
2006-01-31 15:15:00,26.13,26.13,26.11,26.11,600.0,12.226,12.226,12.2166,12.2166,600.0
2006-01-31 15:20:00,26.13,26.13,26.11,26.11,500.0,12.226,12.226,12.2166,12.2166,500.0
2006-01-31 15:25:00,26.13,26.15,26.13,26.15,700.0,12.226,12.2354,12.226,12.2354,700.0
2006-01-31 15:30:00,26.13,26.16,26.09,26.09,1900.0,12.226,12.24,12.2073,12.2073,1900.0
2006-01-31 15:35:00,26.05,26.12,26.04,26.12,1300.0,12.1886,12.2213,12.1839,12.2213,1300.0
2006-01-31 15:40:00,26.11,26.11,26.07,26.07,1100.0,12.2166,12.2166,12.1979,12.1979,1100.0
2006-01-31 15:45:00,26.07,26.07,25.99,26.04,1100.0,12.1979,12.1979,12.1605,12.1839,1100.0
2006-01-31 15:50:00,26.01,26.09,25.93,25.93,5100.0,12.1699,12.2073,12.1324,12.1324,5100.0
2006-01-31 15:55:00,25.94,25.94,25.88,25.89,3000.0,12.1371,12.1371,12.109,12.1137,3000.0
2006-02-01 09:30:00,25.75,25.75,25.75,25.75,1100.0,12.0482,12.0482,12.0482,12.0482,1100.0
2006-02-01 09:35:00,25.76,25.82,25.72,25.76,7900.0,12.0529,12.081,12.0342,12.0529,7900.0
2006-02-01 09:40:00,25.71,25.81,25.71,25.81,200.0,12.0295,12.0763,12.0295,12.0763,200.0
2006-02-01 09:45:00,25.8,25.86,25.74,25.86,1400.0,12.0716,12.0997,12.0435,12.0997,1400.0
2006-02-01 09:50:00,25.87,25.87,25.87,25.87,200.0,12.1044,12.1044,12.1044,12.1044,200.0
2006-02-01 09:55:00,25.82,25.82,25.82,25.82,100.0,12.081,12.081,12.081,12.081,100.0
2006-02-01 10:00:00,25.84,25.84,25.83,25.83,600.0,12.0903,12.0903,12.0856,12.0856,600.0
2006-02-01 10:05:00,25.83,25.83,25.83,25.83,0.0,12.0856,12.0856,12.0856,12.0856,0.0
2006-02-01 10:10:00,25.93,25.93,25.93,25.93,200.0,12.1324,12.1324,12.1324,12.1324,200.0
2006-02-01 10:15:00,25.96,25.96,25.84,25.84,400.0,12.1465,12.1465,12.0903,12.0903,400.0
2006-02-01 10:20:00,25.84,25.84,25.84,25.84,0.0,12.0903,12.0903,12.0903,12.0903,0.0
2006-02-01 10:25:00,25.96,25.96,25.96,25.96,400.0,12.1465,12.1465,12.1465,12.1465,400.0
2006-02-01 10:30:00,25.99,26.0,25.99,26.0,300.0,12.1605,12.1652,12.1605,12.1652,300.0
2006-02-01 10:35:00,25.96,25.96,25.8,25.85,2300.0,12.1465,12.1465,12.0716,12.095,2300.0
2006-02-01 10:40:00,25.85,25.85,25.78,25.85,3700.0,12.095,12.095,12.0622,12.095,3700.0
2006-02-01 10:45:00,25.85,25.87,25.85,25.85,1800.0,12.095,12.1044,12.095,12.095,1800.0
2006-02-01 10:50:00,25.9,25.9,25.86,25.86,200.0,12.1184,12.1184,12.0997,12.0997,200.0
2006-02-01 10:55:00,25.86,25.92,25.85,25.92,700.0,12.0997,12.1277,12.095,12.1277,700.0
2006-02-01 11:00:00,25.85,25.91,25.8,25.87,1700.0,12.095,12.1231,12.0716,12.1044,1700.0
2006-02-01 11:05:00,25.91,25.91,25.91,25.91,100.0,12.1231,12.1231,12.1231,12.1231,100.0
2006-02-01 11:10:00,25.91,25.91,25.91,25.91,400.0,12.1231,12.1231,12.1231,12.1231,400.0
2006-02-01 11:15:00,25.92,25.93,25.92,25.93,200.0,12.1277,12.1324,12.1277,12.1324,200.0
2006-02-01 11:20:00,25.93,25.93,25.93,25.93,300.0,12.1324,12.1324,12.1324,12.1324,300.0
2006-02-01 11:25:00,25.91,25.91,25.91,25.91,200.0,12.1231,12.1231,12.1231,12.1231,200.0
2006-02-01 11:30:00,25.91,25.91,25.9,25.9,800.0,12.1231,12.1231,12.1184,12.1184,800.0
2006-02-01 11:35:00,25.9,25.9,25.9,25.9,0.0,12.1184,12.1184,12.1184,12.1184,0.0
2006-02-01 11:40:00,25.9,25.9,25.9,25.9,0.0,12.1184,12.1184,12.1184,12.1184,0.0
2006-02-01 11:45:00,25.89,25.9,25.85,25.85,1300.0,12.1137,12.1184,12.095,12.095,1300.0
2006-02-01 11:50:00,25.86,25.93,25.86,25.93,400.0,12.0997,12.1324,12.0997,12.1324,400.0
2006-02-01 11:55:00,25.93,25.94,25.85,25.86,2200.0,12.1324,12.1371,12.095,12.0997,2200.0
2006-02-01 12:00:00,25.9,25.91,25.8,25.91,1100.0,12.1184,12.1231,12.0716,12.1231,1100.0
2006-02-01 12:05:00,25.87,25.87,25.77,25.8,900.0,12.1044,12.1044,12.0576,12.0716,900.0
2006-02-01 12:10:00,25.78,25.78,25.77,25.77,500.0,12.0622,12.0622,12.0576,12.0576,500.0
2006-02-01 12:15:00,25.75,25.75,25.71,25.71,600.0,12.0482,12.0482,12.0295,12.0295,600.0
2006-02-01 12:20:00,25.69,25.69,25.63,25.63,900.0,12.0201,12.0201,11.9921,11.9921,900.0
2006-02-01 12:25:00,25.63,25.66,25.63,25.66,1300.0,11.9921,12.0061,11.9921,12.0061,1300.0
2006-02-01 12:30:00,25.67,25.67,25.61,25.61,600.0,12.0108,12.0108,11.9827,11.9827,600.0
2006-02-01 12:35:00,25.63,25.63,25.63,25.63,100.0,11.9921,11.9921,11.9921,11.9921,100.0
2006-02-01 12:40:00,25.62,25.62,25.5,25.54,900.0,11.9874,11.9874,11.9312,11.95,900.0
2006-02-01 12:45:00,25.55,25.56,25.52,25.56,700.0,11.9546,11.9593,11.9406,11.9593,700.0
2006-02-01 12:50:00,25.56,25.56,25.56,25.56,0.0,11.9593,11.9593,11.9593,11.9593,0.0
2006-02-01 12:55:00,25.59,25.59,25.59,25.59,100.0,11.9733,11.9733,11.9733,11.9733,100.0
2006-02-01 13:00:00,25.59,25.59,25.59,25.59,0.0,11.9733,11.9733,11.9733,11.9733,0.0
2006-02-01 13:05:00,25.58,25.59,25.58,25.59,400.0,11.9687,11.9733,11.9687,11.9733,400.0
2006-02-01 13:10:00,25.59,25.59,25.59,25.59,200.0,11.9733,11.9733,11.9733,11.9733,200.0
2006-02-01 13:15:00,25.58,25.58,25.48,25.51,2500.0,11.9687,11.9687,11.9219,11.9359,2500.0
2006-02-01 13:20:00,25.51,25.58,25.48,25.58,3600.0,11.9359,11.9687,11.9219,11.9687,3600.0
2006-02-01 13:25:00,25.61,25.69,25.61,25.69,1200.0,11.9827,12.0201,11.9827,12.0201,1200.0
2006-02-01 13:30:00,25.7,25.74,25.69,25.72,2200.0,12.0248,12.0435,12.0201,12.0342,2200.0
2006-02-01 13:35:00,25.72,25.72,25.65,25.72,3200.0,12.0342,12.0342,12.0014,12.0342,3200.0
2006-02-01 13:40:00,25.71,25.72,25.68,25.68,1600.0,12.0295,12.0342,12.0155,12.0155,1600.0
2006-02-01 13:45:00,25.71,25.72,25.66,25.66,1600.0,12.0295,12.0342,12.0061,12.0061,1600.0
2006-02-01 13:50:00,25.68,25.68,25.68,25.68,200.0,12.0155,12.0155,12.0155,12.0155,200.0
2006-02-01 13:55:00,25.69,25.85,25.69,25.82,2800.0,12.0201,12.095,12.0201,12.081,2800.0
2006-02-01 14:00:00,25.83,25.84,25.83,25.84,400.0,12.0856,12.0903,12.0856,12.0903,400.0
2006-02-01 14:05:00,25.83,25.83,25.81,25.83,600.0,12.0856,12.0856,12.0763,12.0856,600.0
2006-02-01 14:10:00,25.84,25.85,25.84,25.85,600.0,12.0903,12.095,12.0903,12.095,600.0
2006-02-01 14:15:00,25.85,25.87,25.84,25.87,900.0,12.095,12.1044,12.0903,12.1044,900.0
2006-02-01 14:20:00,25.89,25.9,25.88,25.88,800.0,12.1137,12.1184,12.109,12.109,800.0
2006-02-01 14:25:00,25.86,25.86,25.85,25.85,300.0,12.0997,12.0997,12.095,12.095,300.0
2006-02-01 14:30:00,25.85,25.86,25.8,25.81,1300.0,12.095,12.0997,12.0716,12.0763,1300.0
2006-02-01 14:35:00,25.82,25.82,25.8,25.8,700.0,12.081,12.081,12.0716,12.0716,700.0
2006-02-01 14:40:00,25.82,25.82,25.8,25.82,1600.0,12.081,12.081,12.0716,12.081,1600.0
2006-02-01 14:45:00,25.82,25.82,25.82,25.82,100.0,12.081,12.081,12.081,12.081,100.0
2006-02-01 14:50:00,25.83,25.86,25.83,25.86,700.0,12.0856,12.0997,12.0856,12.0997,700.0
2006-02-01 14:55:00,25.87,25.88,25.87,25.87,800.0,12.1044,12.109,12.1044,12.1044,800.0
2006-02-01 15:00:00,25.87,25.87,25.81,25.83,2800.0,12.1044,12.1044,12.0763,12.0856,2800.0
2006-02-01 15:05:00,25.82,25.83,25.82,25.83,1200.0,12.081,12.0856,12.081,12.0856,1200.0
2006-02-01 15:10:00,25.83,25.83,25.8,25.8,2000.0,12.0856,12.0856,12.0716,12.0716,2000.0
2006-02-01 15:15:00,25.74,25.82,25.74,25.82,3800.0,12.0435,12.081,12.0435,12.081,3800.0
2006-02-01 15:20:00,25.8,25.82,25.8,25.82,1000.0,12.0716,12.081,12.0716,12.081,1000.0
2006-02-01 15:25:00,25.82,25.93,25.82,25.9,5800.0,12.081,12.1324,12.081,12.1184,5800.0
2006-02-01 15:30:00,25.93,25.94,25.93,25.93,4100.0,12.1324,12.1371,12.1324,12.1324,4100.0
2006-02-01 15:35:00,25.89,25.93,25.89,25.93,5200.0,12.1137,12.1324,12.1137,12.1324,5200.0
2006-02-01 15:40:00,25.94,25.94,25.84,25.84,4300.0,12.1371,12.1371,12.0903,12.0903,4300.0
2006-02-01 15:45:00,25.84,25.85,25.83,25.85,3200.0,12.0903,12.095,12.0856,12.095,3200.0
2006-02-01 15:50:00,25.85,25.85,25.74,25.78,4000.0,12.095,12.095,12.0435,12.0622,4000.0
2006-02-01 15:55:00,25.78,25.81,25.78,25.81,5000.0,12.0622,12.0763,12.0622,12.0763,5000.0
2006-02-02 09:30:00,25.7,25.7,25.7,25.7,1600.0,12.0248,12.0248,12.0248,12.0248,1600.0
2006-02-02 09:35:00,25.64,25.64,25.54,25.54,1300.0,11.9967,11.9967,11.95,11.95,1300.0
2006-02-02 09:40:00,25.5,25.5,25.5,25.5,200.0,11.9312,11.9312,11.9312,11.9312,200.0
2006-02-02 09:45:00,25.5,25.5,25.5,25.5,0.0,11.9312,11.9312,11.9312,11.9312,0.0
2006-02-02 09:50:00,25.5,25.58,25.5,25.58,200.0,11.9312,11.9687,11.9312,11.9687,200.0
2006-02-02 09:55:00,25.5,25.52,25.5,25.52,400.0,11.9312,11.9406,11.9312,11.9406,400.0
2006-02-02 10:00:00,25.57,25.63,25.51,25.61,1700.0,11.964,11.9921,11.9359,11.9827,1700.0
2006-02-02 10:05:00,25.6,25.61,25.58,25.61,1000.0,11.978,11.9827,11.9687,11.9827,1000.0
2006-02-02 10:10:00,25.6,25.62,25.59,25.62,1100.0,11.978,11.9874,11.9733,11.9874,1100.0
2006-02-02 10:15:00,25.62,25.64,25.61,25.62,600.0,11.9874,11.9967,11.9827,11.9874,600.0
2006-02-02 10:20:00,25.61,25.66,25.57,25.66,1400.0,11.9827,12.0061,11.964,12.0061,1400.0
2006-02-02 10:25:00,25.61,25.61,25.61,25.61,200.0,11.9827,11.9827,11.9827,11.9827,200.0
2006-02-02 10:30:00,25.6,25.62,25.57,25.62,1800.0,11.978,11.9874,11.964,11.9874,1800.0
2006-02-02 10:35:00,25.59,25.62,25.59,25.6,2200.0,11.9733,11.9874,11.9733,11.978,2200.0
2006-02-02 10:40:00,25.6,25.65,25.55,25.58,2600.0,11.978,12.0014,11.9546,11.9687,2600.0
2006-02-02 10:45:00,25.59,25.69,25.57,25.57,3100.0,11.9733,12.0201,11.964,11.964,3100.0
2006-02-02 10:50:00,25.56,25.57,25.54,25.56,1200.0,11.9593,11.964,11.95,11.9593,1200.0
2006-02-02 10:55:00,25.61,25.64,25.56,25.61,2600.0,11.9827,11.9967,11.9593,11.9827,2600.0
2006-02-02 11:00:00,25.6,25.61,25.57,25.57,2700.0,11.978,11.9827,11.964,11.964,2700.0
2006-02-02 11:05:00,25.6,25.62,25.58,25.6,1700.0,11.978,11.9874,11.9687,11.978,1700.0
2006-02-02 11:10:00,25.6,25.62,25.57,25.62,1100.0,11.978,11.9874,11.964,11.9874,1100.0
2006-02-02 11:15:00,25.61,25.61,25.6,25.6,500.0,11.9827,11.9827,11.978,11.978,500.0
2006-02-02 11:20:00,25.62,25.62,25.57,25.61,1600.0,11.9874,11.9874,11.964,11.9827,1600.0
2006-02-02 11:25:00,25.6,25.6,25.58,25.59,2300.0,11.978,11.978,11.9687,11.9733,2300.0
2006-02-02 11:30:00,25.6,25.67,25.6,25.67,2100.0,11.978,12.0108,11.978,12.0108,2100.0
2006-02-02 11:35:00,25.66,25.66,25.59,25.6,1900.0,12.0061,12.0061,11.9733,11.978,1900.0
2006-02-02 11:40:00,25.6,25.6,25.6,25.6,300.0,11.978,11.978,11.978,11.978,300.0
2006-02-02 11:45:00,25.6,25.68,25.59,25.62,3600.0,11.978,12.0155,11.9733,11.9874,3600.0
2006-02-02 11:50:00,25.65,25.65,25.54,25.55,600.0,12.0014,12.0014,11.95,11.9546,600.0
2006-02-02 11:55:00,25.54,25.54,25.54,25.54,200.0,11.95,11.95,11.95,11.95,200.0
2006-02-02 12:00:00,25.54,25.57,25.53,25.55,700.0,11.95,11.964,11.9453,11.9546,700.0
2006-02-02 12:05:00,25.58,25.61,25.58,25.61,600.0,11.9687,11.9827,11.9687,11.9827,600.0
2006-02-02 12:10:00,25.6,25.6,25.56,25.56,700.0,11.978,11.978,11.9593,11.9593,700.0
2006-02-02 12:15:00,25.56,25.6,25.56,25.58,600.0,11.9593,11.978,11.9593,11.9687,600.0
2006-02-02 12:20:00,25.59,25.59,25.58,25.58,200.0,11.9733,11.9733,11.9687,11.9687,200.0
2006-02-02 12:25:00,25.51,25.51,25.38,25.42,3100.0,11.9359,11.9359,11.8751,11.8938,3100.0
2006-02-02 12:30:00,25.45,25.45,25.42,25.42,15200.0,11.9078,11.9078,11.8938,11.8938,15200.0
2006-02-02 12:35:00,25.39,25.39,25.39,25.39,500.0,11.8798,11.8798,11.8798,11.8798,500.0
2006-02-02 12:40:00,25.4,25.49,25.4,25.49,800.0,11.8844,11.9266,11.8844,11.9266,800.0
2006-02-02 12:45:00,25.5,25.5,25.49,25.49,600.0,11.9312,11.9312,11.9266,11.9266,600.0
2006-02-02 12:50:00,25.5,25.5,25.5,25.5,100.0,11.9312,11.9312,11.9312,11.9312,100.0
2006-02-02 12:55:00,25.5,25.52,25.5,25.52,400.0,11.9312,11.9406,11.9312,11.9406,400.0
2006-02-02 13:00:00,25.5,25.5,25.45,25.45,1100.0,11.9312,11.9312,11.9078,11.9078,1100.0
2006-02-02 13:05:00,25.45,25.45,25.43,25.43,400.0,11.9078,11.9078,11.8985,11.8985,400.0
2006-02-02 13:10:00,25.44,25.5,25.44,25.49,800.0,11.9032,11.9312,11.9032,11.9266,800.0
2006-02-02 13:15:00,25.5,25.5,25.5,25.5,200.0,11.9312,11.9312,11.9312,11.9312,200.0
2006-02-02 13:20:00,25.5,25.52,25.5,25.52,700.0,11.9312,11.9406,11.9312,11.9406,700.0
2006-02-02 13:25:00,25.51,25.57,25.51,25.54,800.0,11.9359,11.964,11.9359,11.95,800.0
2006-02-02 13:30:00,25.5,25.5,25.45,25.45,1200.0,11.9312,11.9312,11.9078,11.9078,1200.0
2006-02-02 13:35:00,25.46,25.47,25.46,25.46,500.0,11.9125,11.9172,11.9125,11.9125,500.0
2006-02-02 13:40:00,25.47,25.58,25.47,25.55,1800.0,11.9172,11.9687,11.9172,11.9546,1800.0
2006-02-02 13:45:00,25.55,25.55,25.55,25.55,0.0,11.9546,11.9546,11.9546,11.9546,0.0
2006-02-02 13:50:00,25.55,25.55,25.52,25.52,1200.0,11.9546,11.9546,11.9406,11.9406,1200.0
2006-02-02 13:55:00,25.52,25.53,25.51,25.51,900.0,11.9406,11.9453,11.9359,11.9359,900.0
2006-02-02 14:00:00,25.51,25.51,25.51,25.51,100.0,11.9359,11.9359,11.9359,11.9359,100.0
2006-02-02 14:05:00,25.52,25.52,25.51,25.51,600.0,11.9406,11.9406,11.9359,11.9359,600.0
2006-02-02 14:10:00,25.5,25.55,25.5,25.5,1400.0,11.9312,11.9546,11.9312,11.9312,1400.0
2006-02-02 14:15:00,25.45,25.48,25.44,25.48,700.0,11.9078,11.9219,11.9032,11.9219,700.0
2006-02-02 14:20:00,25.47,25.53,25.47,25.5,500.0,11.9172,11.9453,11.9172,11.9312,500.0
2006-02-02 14:25:00,25.53,25.53,25.5,25.5,1100.0,11.9453,11.9453,11.9312,11.9312,1100.0
2006-02-02 14:30:00,25.5,25.5,25.48,25.5,500.0,11.9312,11.9312,11.9219,11.9312,500.0
2006-02-02 14:35:00,25.51,25.52,25.51,25.52,300.0,11.9359,11.9406,11.9359,11.9406,300.0
2006-02-02 14:40:00,25.51,25.52,25.48,25.51,1200.0,11.9359,11.9406,11.9219,11.9359,1200.0
2006-02-02 14:45:00,25.5,25.5,25.46,25.46,2100.0,11.9312,11.9312,11.9125,11.9125,2100.0
2006-02-02 14:50:00,25.45,25.57,25.45,25.48,3100.0,11.9078,11.964,11.9078,11.9219,3100.0
2006-02-02 14:55:00,25.43,25.44,25.43,25.44,1600.0,11.8985,11.9032,11.8985,11.9032,1600.0
2006-02-02 15:00:00,25.5,25.5,25.42,25.42,1700.0,11.9312,11.9312,11.8938,11.8938,1700.0
2006-02-02 15:05:00,25.47,25.47,25.47,25.47,400.0,11.9172,11.9172,11.9172,11.9172,400.0
2006-02-02 15:10:00,25.5,25.51,25.45,25.51,1300.0,11.9312,11.9359,11.9078,11.9359,1300.0
2006-02-02 15:15:00,25.53,25.53,25.5,25.5,800.0,11.9453,11.9453,11.9312,11.9312,800.0
2006-02-02 15:20:00,25.51,25.54,25.51,25.54,400.0,11.9359,11.95,11.9359,11.95,400.0
2006-02-02 15:25:00,25.52,25.58,25.52,25.58,800.0,11.9406,11.9687,11.9406,11.9687,800.0
2006-02-02 15:30:00,25.58,25.58,25.57,25.57,600.0,11.9687,11.9687,11.964,11.964,600.0
2006-02-02 15:35:00,25.55,25.56,25.55,25.56,600.0,11.9546,11.9593,11.9546,11.9593,600.0
2006-02-02 15:40:00,25.6,25.6,25.52,25.52,700.0,11.978,11.978,11.9406,11.9406,700.0
2006-02-02 15:45:00,25.52,25.52,25.51,25.52,500.0,11.9406,11.9406,11.9359,11.9406,500.0
2006-02-02 15:50:00,25.52,25.52,25.5,25.51,500.0,11.9406,11.9406,11.9312,11.9359,500.0
2006-02-02 15:55:00,25.6,25.6,25.58,25.58,1400.0,11.978,11.978,11.9687,11.9687,1400.0
2006-02-03 09:30:00,25.55,25.55,25.45,25.45,2400.0,11.9546,11.9546,11.9078,11.9078,2400.0
2006-02-03 09:35:00,25.4,25.4,25.32,25.33,4300.0,11.8844,11.8844,11.847,11.8517,4300.0
2006-02-03 09:40:00,25.31,25.4,25.3,25.4,600.0,11.8423,11.8844,11.8377,11.8844,600.0
2006-02-03 09:45:00,25.4,25.4,25.4,25.4,200.0,11.8844,11.8844,11.8844,11.8844,200.0
2006-02-03 09:50:00,25.39,25.39,25.39,25.39,100.0,11.8798,11.8798,11.8798,11.8798,100.0
2006-02-03 09:55:00,25.36,25.36,25.32,25.32,2100.0,11.8657,11.8657,11.847,11.847,2100.0
2006-02-03 10:00:00,25.32,25.38,25.32,25.38,1500.0,11.847,11.8751,11.847,11.8751,1500.0
2006-02-03 10:05:00,25.35,25.37,25.35,25.37,6100.0,11.8611,11.8704,11.8611,11.8704,6100.0
2006-02-03 10:10:00,25.38,25.38,25.38,25.38,100.0,11.8751,11.8751,11.8751,11.8751,100.0
2006-02-03 10:15:00,25.38,25.38,25.32,25.32,1300.0,11.8751,11.8751,11.847,11.847,1300.0
2006-02-03 10:20:00,25.32,25.37,25.32,25.33,1800.0,11.847,11.8704,11.847,11.8517,1800.0
2006-02-03 10:25:00,25.37,25.41,25.32,25.36,1800.0,11.8704,11.8891,11.847,11.8657,1800.0
2006-02-03 10:30:00,25.36,25.36,25.36,25.36,0.0,11.8657,11.8657,11.8657,11.8657,0.0
2006-02-03 10:35:00,25.33,25.36,25.32,25.35,2700.0,11.8517,11.8657,11.847,11.8611,2700.0
2006-02-03 10:40:00,25.38,25.46,25.38,25.46,1200.0,11.8751,11.9125,11.8751,11.9125,1200.0
2006-02-03 10:45:00,25.47,25.47,25.43,25.43,500.0,11.9172,11.9172,11.8985,11.8985,500.0
2006-02-03 10:50:00,25.5,25.5,25.46,25.46,1000.0,11.9312,11.9312,11.9125,11.9125,1000.0
2006-02-03 10:55:00,25.53,25.53,25.45,25.46,2400.0,11.9453,11.9453,11.9078,11.9125,2400.0
2006-02-03 11:00:00,25.46,25.46,25.46,25.46,0.0,11.9125,11.9125,11.9125,11.9125,0.0
2006-02-03 11:05:00,25.45,25.45,25.42,25.45,1800.0,11.9078,11.9078,11.8938,11.9078,1800.0
2006-02-03 11:10:00,25.5,25.5,25.4,25.4,1400.0,11.9312,11.9312,11.8844,11.8844,1400.0
2006-02-03 11:15:00,25.39,25.39,25.39,25.39,100.0,11.8798,11.8798,11.8798,11.8798,100.0
2006-02-03 11:20:00,25.39,25.45,25.39,25.45,1400.0,11.8798,11.9078,11.8798,11.9078,1400.0
2006-02-03 11:25:00,25.42,25.43,25.42,25.43,200.0,11.8938,11.8985,11.8938,11.8985,200.0
2006-02-03 11:30:00,25.46,25.46,25.4,25.44,1500.0,11.9125,11.9125,11.8844,11.9032,1500.0
2006-02-03 11:35:00,25.4,25.4,25.4,25.4,400.0,11.8844,11.8844,11.8844,11.8844,400.0
2006-02-03 11:40:00,25.48,25.48,25.45,25.46,300.0,11.9219,11.9219,11.9078,11.9125,300.0
2006-02-03 11:45:00,25.41,25.44,25.4,25.44,1400.0,11.8891,11.9032,11.8844,11.9032,1400.0
2006-02-03 11:50:00,25.39,25.43,25.39,25.43,2500.0,11.8798,11.8985,11.8798,11.8985,2500.0
2006-02-03 11:55:00,25.4,25.42,25.39,25.4,2000.0,11.8844,11.8938,11.8798,11.8844,2000.0
2006-02-03 12:00:00,25.38,25.39,25.38,25.39,1400.0,11.8751,11.8798,11.8751,11.8798,1400.0
2006-02-03 12:05:00,25.39,25.39,25.39,25.39,0.0,11.8798,11.8798,11.8798,11.8798,0.0
2006-02-03 12:10:00,25.38,25.42,25.38,25.42,1600.0,11.8751,11.8938,11.8751,11.8938,1600.0
2006-02-03 12:15:00,25.42,25.42,25.42,25.42,0.0,11.8938,11.8938,11.8938,11.8938,0.0
2006-02-03 12:20:00,25.43,25.45,25.43,25.45,2100.0,11.8985,11.9078,11.8985,11.9078,2100.0
2006-02-03 12:25:00,25.41,25.41,25.38,25.38,1100.0,11.8891,11.8891,11.8751,11.8751,1100.0
2006-02-03 12:30:00,25.39,25.39,25.39,25.39,200.0,11.8798,11.8798,11.8798,11.8798,200.0
2006-02-03 12:35:00,25.4,25.4,25.4,25.4,100.0,11.8844,11.8844,11.8844,11.8844,100.0
2006-02-03 12:40:00,25.4,25.41,25.38,25.4,2800.0,11.8844,11.8891,11.8751,11.8844,2800.0
2006-02-03 12:45:00,25.38,25.4,25.38,25.4,200.0,11.8751,11.8844,11.8751,11.8844,200.0
2006-02-03 12:50:00,25.39,25.39,25.38,25.38,700.0,11.8798,11.8798,11.8751,11.8751,700.0
2006-02-03 12:55:00,25.35,25.35,25.33,25.33,300.0,11.8611,11.8611,11.8517,11.8517,300.0
2006-02-03 13:00:00,25.31,25.31,25.31,25.31,100.0,11.8423,11.8423,11.8423,11.8423,100.0
2006-02-03 13:05:00,25.31,25.31,25.31,25.31,300.0,11.8423,11.8423,11.8423,11.8423,300.0
2006-02-03 13:10:00,25.31,25.31,25.3,25.3,1400.0,11.8423,11.8423,11.8377,11.8377,1400.0
2006-02-03 13:15:00,25.3,25.43,25.3,25.43,5800.0,11.8377,11.8985,11.8377,11.8985,5800.0
2006-02-03 13:20:00,25.43,25.43,25.43,25.43,100.0,11.8985,11.8985,11.8985,11.8985,100.0
2006-02-03 13:25:00,25.41,25.41,25.39,25.39,400.0,11.8891,11.8891,11.8798,11.8798,400.0
2006-02-03 13:30:00,25.39,25.39,25.36,25.36,1100.0,11.8798,11.8798,11.8657,11.8657,1100.0
2006-02-03 13:35:00,25.36,25.39,25.36,25.39,800.0,11.8657,11.8798,11.8657,11.8798,800.0
2006-02-03 13:40:00,25.39,25.4,25.36,25.36,2300.0,11.8798,11.8844,11.8657,11.8657,2300.0
2006-02-03 13:45:00,25.38,25.38,25.36,25.38,1800.0,11.8751,11.8751,11.8657,11.8751,1800.0
2006-02-03 13:50:00,25.38,25.38,25.38,25.38,0.0,11.8751,11.8751,11.8751,11.8751,0.0
2006-02-03 13:55:00,25.35,25.35,25.35,25.35,100.0,11.8611,11.8611,11.8611,11.8611,100.0
2006-02-03 14:00:00,25.35,25.37,25.35,25.36,1900.0,11.8611,11.8704,11.8611,11.8657,1900.0
2006-02-03 14:05:00,25.34,25.36,25.34,25.36,1300.0,11.8564,11.8657,11.8564,11.8657,1300.0
2006-02-03 14:10:00,25.36,25.36,25.34,25.34,3500.0,11.8657,11.8657,11.8564,11.8564,3500.0
2006-02-03 14:15:00,25.33,25.33,25.3,25.3,500.0,11.8517,11.8517,11.8377,11.8377,500.0
2006-02-03 14:20:00,25.28,25.29,25.26,25.29,1300.0,11.8283,11.833,11.8189,11.833,1300.0
2006-02-03 14:25:00,25.35,25.37,25.32,25.33,6800.0,11.8611,11.8704,11.847,11.8517,6800.0
2006-02-03 14:30:00,25.32,25.34,25.32,25.34,1400.0,11.847,11.8564,11.847,11.8564,1400.0
2006-02-03 14:35:00,25.34,25.34,25.34,25.34,300.0,11.8564,11.8564,11.8564,11.8564,300.0
2006-02-03 14:40:00,25.33,25.34,25.33,25.34,900.0,11.8517,11.8564,11.8517,11.8564,900.0
2006-02-03 14:45:00,25.35,25.35,25.34,25.34,1100.0,11.8611,11.8611,11.8564,11.8564,1100.0
2006-02-03 14:50:00,25.34,25.4,25.34,25.4,1700.0,11.8564,11.8844,11.8564,11.8844,1700.0
2006-02-03 14:55:00,25.37,25.37,25.37,25.37,100.0,11.8704,11.8704,11.8704,11.8704,100.0
2006-02-03 15:00:00,25.36,25.36,25.36,25.36,1200.0,11.8657,11.8657,11.8657,11.8657,1200.0
2006-02-03 15:05:00,25.36,25.37,25.35,25.37,1300.0,11.8657,11.8704,11.8611,11.8704,1300.0
2006-02-03 15:10:00,25.37,25.37,25.35,25.35,1300.0,11.8704,11.8704,11.8611,11.8611,1300.0
2006-02-03 15:15:00,25.35,25.35,25.34,25.34,1400.0,11.8611,11.8611,11.8564,11.8564,1400.0
2006-02-03 15:20:00,25.33,25.33,25.33,25.33,1700.0,11.8517,11.8517,11.8517,11.8517,1700.0
2006-02-03 15:25:00,25.33,25.36,25.33,25.36,1000.0,11.8517,11.8657,11.8517,11.8657,1000.0
2006-02-03 15:30:00,25.35,25.37,25.35,25.37,2500.0,11.8611,11.8704,11.8611,11.8704,2500.0
2006-02-03 15:35:00,25.36,25.36,25.36,25.36,400.0,11.8657,11.8657,11.8657,11.8657,400.0
2006-02-03 15:40:00,25.36,25.38,25.36,25.38,800.0,11.8657,11.8751,11.8657,11.8751,800.0
2006-02-03 15:45:00,25.38,25.39,25.38,25.39,300.0,11.8751,11.8798,11.8751,11.8798,300.0
2006-02-03 15:50:00,25.38,25.38,25.37,25.38,400.0,11.8751,11.8751,11.8704,11.8751,400.0
2006-02-03 15:55:00,25.38,25.43,25.38,25.43,900.0,11.8751,11.8985,11.8751,11.8985,900.0
2006-02-06 09:30:00,25.53,25.53,25.49,25.5,2100.0,11.9453,11.9453,11.9266,11.9312,2100.0
2006-02-06 09:35:00,25.5,25.6,25.5,25.6,500.0,11.9312,11.978,11.9312,11.978,500.0
2006-02-06 09:40:00,25.55,25.64,25.55,25.64,200.0,11.9546,11.9967,11.9546,11.9967,200.0
2006-02-06 09:45:00,25.58,25.58,25.58,25.58,2500.0,11.9687,11.9687,11.9687,11.9687,2500.0
2006-02-06 09:50:00,25.55,25.55,25.55,25.55,100.0,11.9546,11.9546,11.9546,11.9546,100.0
2006-02-06 09:55:00,25.48,25.48,25.45,25.46,800.0,11.9219,11.9219,11.9078,11.9125,800.0
2006-02-06 10:00:00,25.46,25.46,25.46,25.46,0.0,11.9125,11.9125,11.9125,11.9125,0.0
2006-02-06 10:05:00,25.43,25.43,25.43,25.43,1000.0,11.8985,11.8985,11.8985,11.8985,1000.0
2006-02-06 10:10:00,25.42,25.44,25.42,25.42,700.0,11.8938,11.9032,11.8938,11.8938,700.0
2006-02-06 10:15:00,25.42,25.42,25.38,25.38,5800.0,11.8938,11.8938,11.8751,11.8751,5800.0
2006-02-06 10:20:00,25.38,25.38,25.38,25.38,0.0,11.8751,11.8751,11.8751,11.8751,0.0
2006-02-06 10:25:00,25.39,25.39,25.34,25.35,1000.0,11.8798,11.8798,11.8564,11.8611,1000.0
2006-02-06 10:30:00,25.35,25.35,25.32,25.35,500.0,11.8611,11.8611,11.847,11.8611,500.0
2006-02-06 10:35:00,25.35,25.37,25.35,25.35,500.0,11.8611,11.8704,11.8611,11.8611,500.0
2006-02-06 10:40:00,25.36,25.36,25.31,25.35,1400.0,11.8657,11.8657,11.8423,11.8611,1400.0
2006-02-06 10:45:00,25.35,25.35,25.35,25.35,1200.0,11.8611,11.8611,11.8611,11.8611,1200.0
2006-02-06 10:50:00,25.35,25.35,25.35,25.35,0.0,11.8611,11.8611,11.8611,11.8611,0.0
2006-02-06 10:55:00,25.36,25.36,25.35,25.35,1800.0,11.8657,11.8657,11.8611,11.8611,1800.0
2006-02-06 11:00:00,25.35,25.35,25.35,25.35,200.0,11.8611,11.8611,11.8611,11.8611,200.0
2006-02-06 11:05:00,25.37,25.37,25.37,25.37,1000.0,11.8704,11.8704,11.8704,11.8704,1000.0
2006-02-06 11:10:00,25.37,25.38,25.37,25.38,1200.0,11.8704,11.8751,11.8704,11.8751,1200.0
2006-02-06 11:15:00,25.36,25.36,25.36,25.36,500.0,11.8657,11.8657,11.8657,11.8657,500.0
2006-02-06 11:20:00,25.37,25.37,25.37,25.37,100.0,11.8704,11.8704,11.8704,11.8704,100.0
2006-02-06 11:25:00,25.37,25.37,25.37,25.37,200.0,11.8704,11.8704,11.8704,11.8704,200.0
2006-02-06 11:30:00,25.37,25.37,25.37,25.37,0.0,11.8704,11.8704,11.8704,11.8704,0.0
2006-02-06 11:35:00,25.38,25.39,25.38,25.39,400.0,11.8751,11.8798,11.8751,11.8798,400.0
2006-02-06 11:40:00,25.39,25.39,25.39,25.39,200.0,11.8798,11.8798,11.8798,11.8798,200.0
2006-02-06 11:45:00,25.39,25.39,25.39,25.39,200.0,11.8798,11.8798,11.8798,11.8798,200.0
2006-02-06 11:50:00,25.39,25.39,25.39,25.39,0.0,11.8798,11.8798,11.8798,11.8798,0.0
2006-02-06 11:55:00,25.39,25.39,25.39,25.39,100.0,11.8798,11.8798,11.8798,11.8798,100.0
2006-02-06 12:00:00,25.39,25.39,25.39,25.39,400.0,11.8798,11.8798,11.8798,11.8798,400.0
2006-02-06 12:05:00,25.39,25.39,25.39,25.39,100.0,11.8798,11.8798,11.8798,11.8798,100.0
2006-02-06 12:10:00,25.39,25.39,25.39,25.39,200.0,11.8798,11.8798,11.8798,11.8798,200.0
2006-02-06 12:15:00,25.39,25.39,25.39,25.39,200.0,11.8798,11.8798,11.8798,11.8798,200.0
2006-02-06 12:20:00,25.39,25.39,25.39,25.39,100.0,11.8798,11.8798,11.8798,11.8798,100.0
2006-02-06 12:25:00,25.38,25.38,25.37,25.37,1100.0,11.8751,11.8751,11.8704,11.8704,1100.0
2006-02-06 12:30:00,25.37,25.37,25.37,25.37,0.0,11.8704,11.8704,11.8704,11.8704,0.0
2006-02-06 12:35:00,25.36,25.36,25.3,25.31,2600.0,11.8657,11.8657,11.8377,11.8423,2600.0
2006-02-06 12:40:00,25.31,25.31,25.31,25.31,300.0,11.8423,11.8423,11.8423,11.8423,300.0
2006-02-06 12:45:00,25.31,25.31,25.31,25.31,100.0,11.8423,11.8423,11.8423,11.8423,100.0
2006-02-06 12:50:00,25.32,25.33,25.32,25.33,300.0,11.847,11.8517,11.847,11.8517,300.0
2006-02-06 12:55:00,25.33,25.33,25.33,25.33,100.0,11.8517,11.8517,11.8517,11.8517,100.0
2006-02-06 13:00:00,25.31,25.31,25.31,25.31,4900.0,11.8423,11.8423,11.8423,11.8423,4900.0
2006-02-06 13:05:00,25.34,25.34,25.32,25.32,300.0,11.8564,11.8564,11.847,11.847,300.0
2006-02-06 13:10:00,25.34,25.34,25.34,25.34,1000.0,11.8564,11.8564,11.8564,11.8564,1000.0
2006-02-06 13:15:00,25.34,25.35,25.34,25.35,800.0,11.8564,11.8611,11.8564,11.8611,800.0
2006-02-06 13:20:00,25.35,25.36,25.35,25.35,1800.0,11.8611,11.8657,11.8611,11.8611,1800.0
2006-02-06 13:25:00,25.35,25.36,25.35,25.36,1600.0,11.8611,11.8657,11.8611,11.8657,1600.0
2006-02-06 13:30:00,25.36,25.36,25.34,25.34,4300.0,11.8657,11.8657,11.8564,11.8564,4300.0
2006-02-06 13:35:00,25.34,25.34,25.34,25.34,200.0,11.8564,11.8564,11.8564,11.8564,200.0
2006-02-06 13:40:00,25.34,25.34,25.34,25.34,0.0,11.8564,11.8564,11.8564,11.8564,0.0
2006-02-06 13:45:00,25.35,25.35,25.35,25.35,800.0,11.8611,11.8611,11.8611,11.8611,800.0
2006-02-06 13:50:00,25.34,25.34,25.31,25.32,1200.0,11.8564,11.8564,11.8423,11.847,1200.0
2006-02-06 13:55:00,25.33,25.36,25.33,25.36,1300.0,11.8517,11.8657,11.8517,11.8657,1300.0
2006-02-06 14:00:00,25.36,25.36,25.35,25.35,1300.0,11.8657,11.8657,11.8611,11.8611,1300.0
2006-02-06 14:05:00,25.35,25.35,25.35,25.35,0.0,11.8611,11.8611,11.8611,11.8611,0.0
2006-02-06 14:10:00,25.35,25.35,25.34,25.35,700.0,11.8611,11.8611,11.8564,11.8611,700.0
2006-02-06 14:15:00,25.33,25.33,25.33,25.33,200.0,11.8517,11.8517,11.8517,11.8517,200.0
2006-02-06 14:20:00,25.34,25.34,25.32,25.34,1800.0,11.8564,11.8564,11.847,11.8564,1800.0
2006-02-06 14:25:00,25.33,25.38,25.33,25.38,5900.0,11.8517,11.8751,11.8517,11.8751,5900.0
2006-02-06 14:30:00,25.37,25.38,25.37,25.38,600.0,11.8704,11.8751,11.8704,11.8751,600.0
2006-02-06 14:35:00,25.39,25.4,25.39,25.39,900.0,11.8798,11.8844,11.8798,11.8798,900.0
2006-02-06 14:40:00,25.38,25.38,25.37,25.37,400.0,11.8751,11.8751,11.8704,11.8704,400.0
2006-02-06 14:45:00,25.37,25.37,25.37,25.37,0.0,11.8704,11.8704,11.8704,11.8704,0.0
2006-02-06 14:50:00,25.37,25.38,25.37,25.38,1000.0,11.8704,11.8751,11.8704,11.8751,1000.0
2006-02-06 14:55:00,25.36,25.37,25.32,25.37,3900.0,11.8657,11.8704,11.847,11.8704,3900.0
2006-02-06 15:00:00,25.39,25.39,25.38,25.38,2100.0,11.8798,11.8798,11.8751,11.8751,2100.0
2006-02-06 15:05:00,25.38,25.38,25.37,25.37,500.0,11.8751,11.8751,11.8704,11.8704,500.0
2006-02-06 15:10:00,25.38,25.39,25.37,25.39,3700.0,11.8751,11.8798,11.8704,11.8798,3700.0
2006-02-06 15:15:00,25.45,25.45,25.45,25.45,200.0,11.9078,11.9078,11.9078,11.9078,200.0
2006-02-06 15:20:00,25.44,25.44,25.43,25.43,400.0,11.9032,11.9032,11.8985,11.8985,400.0
2006-02-06 15:25:00,25.43,25.43,25.43,25.43,0.0,11.8985,11.8985,11.8985,11.8985,0.0
2006-02-06 15:30:00,25.43,25.43,25.42,25.42,800.0,11.8985,11.8985,11.8938,11.8938,800.0
2006-02-06 15:35:00,25.43,25.43,25.3,25.31,6600.0,11.8985,11.8985,11.8377,11.8423,6600.0
2006-02-06 15:40:00,25.31,25.34,25.31,25.34,2100.0,11.8423,11.8564,11.8423,11.8564,2100.0
2006-02-06 15:45:00,25.34,25.37,25.34,25.37,1200.0,11.8564,11.8704,11.8564,11.8704,1200.0
2006-02-06 15:50:00,25.38,25.44,25.38,25.42,2100.0,11.8751,11.9032,11.8751,11.8938,2100.0
2006-02-06 15:55:00,25.43,25.55,25.43,25.55,3100.0,11.8985,11.9546,11.8985,11.9546,3100.0
2006-02-07 09:30:00,25.64,25.64,25.64,25.64,1600.0,11.9967,11.9967,11.9967,11.9967,1600.0
2006-02-07 09:35:00,25.64,25.64,25.64,25.64,0.0,11.9967,11.9967,11.9967,11.9967,0.0
2006-02-07 09:40:00,25.61,25.8,25.61,25.8,1500.0,11.9827,12.0716,11.9827,12.0716,1500.0
2006-02-07 09:45:00,25.85,25.98,25.85,25.98,500.0,12.095,12.1558,12.095,12.1558,500.0
2006-02-07 09:50:00,26.01,26.01,25.93,25.93,1800.0,12.1699,12.1699,12.1324,12.1324,1800.0
2006-02-07 09:55:00,26.0,26.02,25.94,26.02,800.0,12.1652,12.1745,12.1371,12.1745,800.0
2006-02-07 10:00:00,26.05,26.09,26.05,26.09,200.0,12.1886,12.2073,12.1886,12.2073,200.0
2006-02-07 10:05:00,26.02,26.14,26.02,26.14,1600.0,12.1745,12.2307,12.1745,12.2307,1600.0
2006-02-07 10:10:00,26.09,26.09,25.97,25.97,2200.0,12.2073,12.2073,12.1511,12.1511,2200.0
2006-02-07 10:15:00,26.04,26.04,26.0,26.0,400.0,12.1839,12.1839,12.1652,12.1652,400.0
2006-02-07 10:20:00,26.0,26.05,25.98,26.02,2400.0,12.1652,12.1886,12.1558,12.1745,2400.0
2006-02-07 10:25:00,26.02,26.02,25.98,26.02,3400.0,12.1745,12.1745,12.1558,12.1745,3400.0
2006-02-07 10:30:00,26.08,26.08,26.02,26.07,1700.0,12.2026,12.2026,12.1745,12.1979,1700.0
2006-02-07 10:35:00,26.12,26.13,26.08,26.13,2000.0,12.2213,12.226,12.2026,12.226,2000.0
2006-02-07 10:40:00,26.09,26.09,26.06,26.06,400.0,12.2073,12.2073,12.1933,12.1933,400.0
2006-02-07 10:45:00,26.01,26.01,25.93,25.94,2800.0,12.1699,12.1699,12.1324,12.1371,2800.0
2006-02-07 10:50:00,25.94,25.94,25.76,25.76,2100.0,12.1371,12.1371,12.0529,12.0529,2100.0
2006-02-07 10:55:00,25.78,25.78,25.75,25.76,600.0,12.0622,12.0622,12.0482,12.0529,600.0
2006-02-07 11:00:00,25.88,25.89,25.88,25.89,800.0,12.109,12.1137,12.109,12.1137,800.0
2006-02-07 11:05:00,25.9,25.9,25.83,25.84,2100.0,12.1184,12.1184,12.0856,12.0903,2100.0
2006-02-07 11:10:00,25.88,25.89,25.88,25.89,600.0,12.109,12.1137,12.109,12.1137,600.0
2006-02-07 11:15:00,25.93,26.0,25.93,25.93,1400.0,12.1324,12.1652,12.1324,12.1324,1400.0
2006-02-07 11:20:00,25.93,26.02,25.93,26.02,800.0,12.1324,12.1745,12.1324,12.1745,800.0
2006-02-07 11:25:00,25.95,26.0,25.95,26.0,1200.0,12.1418,12.1652,12.1418,12.1652,1200.0
2006-02-07 11:30:00,26.01,26.01,25.95,25.96,900.0,12.1699,12.1699,12.1418,12.1465,900.0
2006-02-07 11:35:00,26.01,26.01,26.01,26.01,100.0,12.1699,12.1699,12.1699,12.1699,100.0
2006-02-07 11:40:00,26.01,26.01,25.95,26.01,1800.0,12.1699,12.1699,12.1418,12.1699,1800.0
2006-02-07 11:45:00,26.01,26.04,25.98,25.98,1800.0,12.1699,12.1839,12.1558,12.1558,1800.0
2006-02-07 11:50:00,25.98,25.98,25.97,25.98,1100.0,12.1558,12.1558,12.1511,12.1558,1100.0
2006-02-07 11:55:00,25.98,25.98,25.98,25.98,0.0,12.1558,12.1558,12.1558,12.1558,0.0
2006-02-07 12:00:00,26.0,26.01,25.96,26.01,3000.0,12.1652,12.1699,12.1465,12.1699,3000.0
2006-02-07 12:05:00,26.0,26.0,25.92,25.92,1200.0,12.1652,12.1652,12.1277,12.1277,1200.0
2006-02-07 12:10:00,25.92,25.92,25.87,25.87,500.0,12.1277,12.1277,12.1044,12.1044,500.0
2006-02-07 12:15:00,25.86,25.86,25.86,25.86,500.0,12.0997,12.0997,12.0997,12.0997,500.0
2006-02-07 12:20:00,25.85,25.85,25.85,25.85,400.0,12.095,12.095,12.095,12.095,400.0
2006-02-07 12:25:00,25.81,25.81,25.81,25.81,600.0,12.0763,12.0763,12.0763,12.0763,600.0
2006-02-07 12:30:00,25.82,25.82,25.81,25.82,2100.0,12.081,12.081,12.0763,12.081,2100.0
2006-02-07 12:35:00,25.85,25.91,25.85,25.91,500.0,12.095,12.1231,12.095,12.1231,500.0
2006-02-07 12:40:00,25.92,25.92,25.9,25.9,400.0,12.1277,12.1277,12.1184,12.1184,400.0
2006-02-07 12:45:00,25.9,25.9,25.9,25.9,0.0,12.1184,12.1184,12.1184,12.1184,0.0
2006-02-07 12:50:00,25.91,25.94,25.91,25.93,9500.0,12.1231,12.1371,12.1231,12.1324,9500.0
2006-02-07 12:55:00,25.93,25.93,25.87,25.87,1300.0,12.1324,12.1324,12.1044,12.1044,1300.0
2006-02-07 13:00:00,25.82,25.88,25.76,25.76,6100.0,12.081,12.109,12.0529,12.0529,6100.0
2006-02-07 13:05:00,25.76,25.76,25.74,25.74,1100.0,12.0529,12.0529,12.0435,12.0435,1100.0
2006-02-07 13:10:00,25.73,25.73,25.73,25.73,200.0,12.0389,12.0389,12.0389,12.0389,200.0
2006-02-07 13:15:00,25.72,25.75,25.71,25.75,7800.0,12.0342,12.0482,12.0295,12.0482,7800.0
2006-02-07 13:20:00,25.74,25.74,25.74,25.74,1000.0,12.0435,12.0435,12.0435,12.0435,1000.0
2006-02-07 13:25:00,25.76,25.77,25.73,25.73,2800.0,12.0529,12.0576,12.0389,12.0389,2800.0
2006-02-07 13:30:00,25.74,25.77,25.74,25.74,3000.0,12.0435,12.0576,12.0435,12.0435,3000.0
2006-02-07 13:35:00,25.75,25.77,25.75,25.75,2900.0,12.0482,12.0576,12.0482,12.0482,2900.0
2006-02-07 13:40:00,25.69,25.7,25.65,25.65,1200.0,12.0201,12.0248,12.0014,12.0014,1200.0
2006-02-07 13:45:00,25.71,25.74,25.71,25.74,1500.0,12.0295,12.0435,12.0295,12.0435,1500.0
2006-02-07 13:50:00,25.74,25.74,25.7,25.7,2000.0,12.0435,12.0435,12.0248,12.0248,2000.0
2006-02-07 13:55:00,25.7,25.7,25.68,25.69,700.0,12.0248,12.0248,12.0155,12.0201,700.0
2006-02-07 14:00:00,25.69,25.69,25.69,25.69,0.0,12.0201,12.0201,12.0201,12.0201,0.0
2006-02-07 14:05:00,25.73,25.74,25.73,25.74,500.0,12.0389,12.0435,12.0389,12.0435,500.0
2006-02-07 14:10:00,25.75,25.75,25.75,25.75,1700.0,12.0482,12.0482,12.0482,12.0482,1700.0
2006-02-07 14:15:00,25.75,25.75,25.75,25.75,1700.0,12.0482,12.0482,12.0482,12.0482,1700.0
2006-02-07 14:20:00,25.75,25.76,25.75,25.76,1300.0,12.0482,12.0529,12.0482,12.0529,1300.0
2006-02-07 14:25:00,25.79,25.8,25.79,25.8,300.0,12.0669,12.0716,12.0669,12.0716,300.0
2006-02-07 14:30:00,25.8,25.81,25.8,25.81,200.0,12.0716,12.0763,12.0716,12.0763,200.0
2006-02-07 14:35:00,25.81,25.82,25.81,25.82,200.0,12.0763,12.081,12.0763,12.081,200.0
2006-02-07 14:40:00,25.82,25.82,25.82,25.82,200.0,12.081,12.081,12.081,12.081,200.0
2006-02-07 14:45:00,25.82,25.82,25.82,25.82,200.0,12.081,12.081,12.081,12.081,200.0
2006-02-07 14:50:00,25.82,25.82,25.82,25.82,100.0,12.081,12.081,12.081,12.081,100.0
2006-02-07 14:55:00,25.81,25.81,25.79,25.79,500.0,12.0763,12.0763,12.0669,12.0669,500.0
2006-02-07 15:00:00,25.79,25.79,25.79,25.79,200.0,12.0669,12.0669,12.0669,12.0669,200.0
2006-02-07 15:05:00,25.8,25.8,25.71,25.78,2700.0,12.0716,12.0716,12.0295,12.0622,2700.0
2006-02-07 15:10:00,25.75,25.75,25.72,25.72,300.0,12.0482,12.0482,12.0342,12.0342,300.0
2006-02-07 15:15:00,25.72,25.72,25.72,25.72,400.0,12.0342,12.0342,12.0342,12.0342,400.0
2006-02-07 15:20:00,25.72,25.73,25.61,25.61,5000.0,12.0342,12.0389,11.9827,11.9827,5000.0
2006-02-07 15:25:00,25.62,25.62,25.53,25.54,1100.0,11.9874,11.9874,11.9453,11.95,1100.0
2006-02-07 15:30:00,25.6,25.6,25.59,25.6,1800.0,11.978,11.978,11.9733,11.978,1800.0
2006-02-07 15:35:00,25.61,25.61,25.6,25.6,900.0,11.9827,11.9827,11.978,11.978,900.0
2006-02-07 15:40:00,25.62,25.64,25.61,25.61,3100.0,11.9874,11.9967,11.9827,11.9827,3100.0
2006-02-07 15:45:00,25.61,25.62,25.61,25.62,900.0,11.9827,11.9874,11.9827,11.9874,900.0
2006-02-07 15:50:00,25.63,25.64,25.63,25.64,400.0,11.9921,11.9967,11.9921,11.9967,400.0
2006-02-07 15:55:00,25.64,25.65,25.64,25.65,1300.0,11.9967,12.0014,11.9967,12.0014,1300.0
2006-02-08 09:30:00,25.7,25.7,25.7,25.7,600.0,12.0248,12.0248,12.0248,12.0248,600.0
2006-02-08 09:35:00,25.64,25.64,25.64,25.64,400.0,11.9967,11.9967,11.9967,11.9967,400.0
2006-02-08 09:40:00,25.64,25.65,25.63,25.63,700.0,11.9967,12.0014,11.9921,11.9921,700.0
2006-02-08 09:45:00,25.58,25.58,25.43,25.43,700.0,11.9687,11.9687,11.8985,11.8985,700.0
2006-02-08 09:50:00,25.43,25.43,25.43,25.43,0.0,11.8985,11.8985,11.8985,11.8985,0.0
2006-02-08 09:55:00,25.43,25.43,25.43,25.43,0.0,11.8985,11.8985,11.8985,11.8985,0.0
2006-02-08 10:00:00,25.45,25.45,25.44,25.44,700.0,11.9078,11.9078,11.9032,11.9032,700.0
2006-02-08 10:05:00,25.45,25.45,25.39,25.41,800.0,11.9078,11.9078,11.8798,11.8891,800.0
2006-02-08 10:10:00,25.38,25.44,25.38,25.38,1700.0,11.8751,11.9032,11.8751,11.8751,1700.0
2006-02-08 10:15:00,25.39,25.48,25.39,25.41,3300.0,11.8798,11.9219,11.8798,11.8891,3300.0
2006-02-08 10:20:00,25.38,25.49,25.38,25.42,5400.0,11.8751,11.9266,11.8751,11.8938,5400.0
2006-02-08 10:25:00,25.42,25.42,25.38,25.4,900.0,11.8938,11.8938,11.8751,11.8844,900.0
2006-02-08 10:30:00,25.39,25.43,25.36,25.36,700.0,11.8798,11.8985,11.8657,11.8657,700.0
2006-02-08 10:35:00,25.35,25.4,25.35,25.35,1000.0,11.8611,11.8844,11.8611,11.8611,1000.0
2006-02-08 10:40:00,25.34,25.34,25.29,25.3,1100.0,11.8564,11.8564,11.833,11.8377,1100.0
2006-02-08 10:45:00,25.3,25.3,25.3,25.3,200.0,11.8377,11.8377,11.8377,11.8377,200.0
2006-02-08 10:50:00,25.34,25.35,25.3,25.3,700.0,11.8564,11.8611,11.8377,11.8377,700.0
2006-02-08 10:55:00,25.28,25.29,25.25,25.26,1200.0,11.8283,11.833,11.8143,11.8189,1200.0
2006-02-08 11:00:00,25.29,25.29,25.17,25.17,1500.0,11.833,11.833,11.7768,11.7768,1500.0
2006-02-08 11:05:00,25.18,25.3,25.13,25.23,1500.0,11.7815,11.8377,11.7581,11.8049,1500.0
2006-02-08 11:10:00,25.23,25.23,25.2,25.2,500.0,11.8049,11.8049,11.7909,11.7909,500.0
2006-02-08 11:15:00,25.2,25.2,25.16,25.16,700.0,11.7909,11.7909,11.7722,11.7722,700.0
2006-02-08 11:20:00,25.15,25.15,25.15,25.15,200.0,11.7675,11.7675,11.7675,11.7675,200.0
2006-02-08 11:25:00,25.14,25.15,25.14,25.15,500.0,11.7628,11.7675,11.7628,11.7675,500.0
2006-02-08 11:30:00,25.15,25.16,25.14,25.16,1800.0,11.7675,11.7722,11.7628,11.7722,1800.0
2006-02-08 11:35:00,25.16,25.16,25.11,25.16,700.0,11.7722,11.7722,11.7488,11.7722,700.0
2006-02-08 11:40:00,25.18,25.2,25.18,25.2,200.0,11.7815,11.7909,11.7815,11.7909,200.0
2006-02-08 11:45:00,25.17,25.2,25.17,25.2,600.0,11.7768,11.7909,11.7768,11.7909,600.0
2006-02-08 11:50:00,25.2,25.2,25.19,25.2,1500.0,11.7909,11.7909,11.7862,11.7909,1500.0
2006-02-08 11:55:00,25.19,25.21,25.15,25.15,5000.0,11.7862,11.7955,11.7675,11.7675,5000.0
2006-02-08 12:00:00,25.15,25.2,25.12,25.16,2200.0,11.7675,11.7909,11.7534,11.7722,2200.0
2006-02-08 12:05:00,25.2,25.21,25.16,25.21,1100.0,11.7909,11.7955,11.7722,11.7955,1100.0
2006-02-08 12:10:00,25.21,25.23,25.16,25.22,3000.0,11.7955,11.8049,11.7722,11.8002,3000.0
2006-02-08 12:15:00,25.23,25.23,25.18,25.18,400.0,11.8049,11.8049,11.7815,11.7815,400.0
2006-02-08 12:20:00,25.22,25.23,25.19,25.19,700.0,11.8002,11.8049,11.7862,11.7862,700.0
2006-02-08 12:25:00,25.21,25.25,25.21,25.25,1100.0,11.7955,11.8143,11.7955,11.8143,1100.0
2006-02-08 12:30:00,25.22,25.28,25.22,25.22,1000.0,11.8002,11.8283,11.8002,11.8002,1000.0
2006-02-08 12:35:00,25.22,25.23,25.22,25.22,500.0,11.8002,11.8049,11.8002,11.8002,500.0
2006-02-08 12:40:00,25.21,25.26,25.21,25.26,400.0,11.7955,11.8189,11.7955,11.8189,400.0
2006-02-08 12:45:00,25.26,25.28,25.22,25.27,1900.0,11.8189,11.8283,11.8002,11.8236,1900.0
2006-02-08 12:50:00,25.27,25.27,25.25,25.25,300.0,11.8236,11.8236,11.8143,11.8143,300.0
2006-02-08 12:55:00,25.26,25.27,25.23,25.23,600.0,11.8189,11.8236,11.8049,11.8049,600.0
2006-02-08 13:00:00,25.27,25.27,25.27,25.27,200.0,11.8236,11.8236,11.8236,11.8236,200.0
2006-02-08 13:05:00,25.27,25.3,25.24,25.3,1900.0,11.8236,11.8377,11.8096,11.8377,1900.0
2006-02-08 13:10:00,25.28,25.29,25.28,25.29,200.0,11.8283,11.833,11.8283,11.833,200.0
2006-02-08 13:15:00,25.29,25.29,25.29,25.29,300.0,11.833,11.833,11.833,11.833,300.0
2006-02-08 13:20:00,25.26,25.26,25.22,25.22,800.0,11.8189,11.8189,11.8002,11.8002,800.0
2006-02-08 13:25:00,25.2,25.23,25.2,25.22,500.0,11.7909,11.8049,11.7909,11.8002,500.0
2006-02-08 13:30:00,25.26,25.26,25.23,25.23,300.0,11.8189,11.8189,11.8049,11.8049,300.0
2006-02-08 13:35:00,25.25,25.27,25.23,25.27,700.0,11.8143,11.8236,11.8049,11.8236,700.0
2006-02-08 13:40:00,25.27,25.27,25.26,25.26,400.0,11.8236,11.8236,11.8189,11.8189,400.0
2006-02-08 13:45:00,25.22,25.24,25.21,25.24,1000.0,11.8002,11.8096,11.7955,11.8096,1000.0
2006-02-08 13:50:00,25.25,25.25,25.19,25.21,2100.0,11.8143,11.8143,11.7862,11.7955,2100.0
2006-02-08 13:55:00,25.14,25.16,25.11,25.16,1100.0,11.7628,11.7722,11.7488,11.7722,1100.0
2006-02-08 14:00:00,25.18,25.19,25.18,25.19,300.0,11.7815,11.7862,11.7815,11.7862,300.0
2006-02-08 14:05:00,25.15,25.16,25.14,25.14,700.0,11.7675,11.7722,11.7628,11.7628,700.0
2006-02-08 14:10:00,25.13,25.14,25.13,25.13,600.0,11.7581,11.7628,11.7581,11.7581,600.0
2006-02-08 14:15:00,25.14,25.14,25.11,25.11,400.0,11.7628,11.7628,11.7488,11.7488,400.0
2006-02-08 14:20:00,25.1,25.1,25.07,25.09,900.0,11.7441,11.7441,11.73,11.7394,900.0
2006-02-08 14:25:00,25.1,25.1,25.08,25.08,800.0,11.7441,11.7441,11.7347,11.7347,800.0
2006-02-08 14:30:00,25.08,25.08,25.08,25.08,200.0,11.7347,11.7347,11.7347,11.7347,200.0
2006-02-08 14:35:00,25.07,25.08,25.07,25.07,1000.0,11.73,11.7347,11.73,11.73,1000.0
2006-02-08 14:40:00,25.03,25.05,25.02,25.04,1200.0,11.7113,11.7207,11.7066,11.716,1200.0
2006-02-08 14:45:00,25.04,25.04,25.04,25.04,100.0,11.716,11.716,11.716,11.716,100.0
2006-02-08 14:50:00,25.05,25.05,24.95,24.95,5600.0,11.7207,11.7207,11.6739,11.6739,5600.0
2006-02-08 14:55:00,25.0,25.03,24.97,25.02,1500.0,11.6973,11.7113,11.6833,11.7066,1500.0
2006-02-08 15:00:00,25.01,25.06,25.01,25.04,1100.0,11.702,11.7254,11.702,11.716,1100.0
2006-02-08 15:05:00,25.04,25.08,25.04,25.08,3100.0,11.716,11.7347,11.716,11.7347,3100.0
2006-02-08 15:10:00,25.09,25.09,25.09,25.09,300.0,11.7394,11.7394,11.7394,11.7394,300.0
2006-02-08 15:15:00,25.1,25.1,25.08,25.08,1400.0,11.7441,11.7441,11.7347,11.7347,1400.0
2006-02-08 15:20:00,25.07,25.09,25.04,25.09,3600.0,11.73,11.7394,11.716,11.7394,3600.0
2006-02-08 15:25:00,25.09,25.12,25.09,25.12,800.0,11.7394,11.7534,11.7394,11.7534,800.0
2006-02-08 15:30:00,25.12,25.12,25.0,25.07,3700.0,11.7534,11.7534,11.6973,11.73,3700.0
2006-02-08 15:35:00,25.08,25.1,25.08,25.09,1400.0,11.7347,11.7441,11.7347,11.7394,1400.0
2006-02-08 15:40:00,25.09,25.09,25.06,25.07,900.0,11.7394,11.7394,11.7254,11.73,900.0
2006-02-08 15:45:00,25.07,25.07,25.01,25.05,6500.0,11.73,11.73,11.702,11.7207,6500.0
2006-02-08 15:50:00,25.04,25.04,25.03,25.04,5100.0,11.716,11.716,11.7113,11.716,5100.0
2006-02-08 15:55:00,25.04,25.04,25.03,25.03,1700.0,11.716,11.716,11.7113,11.7113,1700.0
2006-02-09 09:30:00,25.05,25.05,25.05,25.05,300.0,11.7207,11.7207,11.7207,11.7207,300.0
2006-02-09 09:35:00,25.03,25.03,25.03,25.03,200.0,11.7113,11.7113,11.7113,11.7113,200.0
2006-02-09 09:40:00,25.1,25.1,25.1,25.1,400.0,11.7441,11.7441,11.7441,11.7441,400.0
2006-02-09 09:45:00,25.11,25.11,25.11,25.11,100.0,11.7488,11.7488,11.7488,11.7488,100.0
2006-02-09 09:50:00,25.07,25.07,25.05,25.05,1300.0,11.73,11.73,11.7207,11.7207,1300.0
2006-02-09 09:55:00,25.05,25.07,25.04,25.04,1100.0,11.7207,11.73,11.716,11.716,1100.0
2006-02-09 10:00:00,25.08,25.08,24.93,24.93,700.0,11.7347,11.7347,11.6645,11.6645,700.0
2006-02-09 10:05:00,24.96,25.0,24.9,24.94,1200.0,11.6786,11.6973,11.6505,11.6692,1200.0
2006-02-09 10:10:00,24.97,24.97,24.97,24.97,100.0,11.6833,11.6833,11.6833,11.6833,100.0
2006-02-09 10:15:00,24.97,25.01,24.97,24.98,800.0,11.6833,11.702,11.6833,11.6879,800.0
2006-02-09 10:20:00,25.12,25.12,25.12,25.12,200.0,11.7534,11.7534,11.7534,11.7534,200.0
2006-02-09 10:25:00,25.15,25.15,25.1,25.1,300.0,11.7675,11.7675,11.7441,11.7441,300.0
2006-02-09 10:30:00,25.1,25.12,25.04,25.08,1100.0,11.7441,11.7534,11.716,11.7347,1100.0
2006-02-09 10:35:00,25.08,25.08,25.08,25.08,0.0,11.7347,11.7347,11.7347,11.7347,0.0
2006-02-09 10:40:00,25.09,25.11,25.04,25.04,400.0,11.7394,11.7488,11.716,11.716,400.0
2006-02-09 10:45:00,25.04,25.1,25.04,25.1,2500.0,11.716,11.7441,11.716,11.7441,2500.0
2006-02-09 10:50:00,25.05,25.11,25.05,25.07,1400.0,11.7207,11.7488,11.7207,11.73,1400.0
2006-02-09 10:55:00,25.12,25.15,25.08,25.08,800.0,11.7534,11.7675,11.7347,11.7347,800.0
2006-02-09 11:00:00,25.1,25.12,25.06,25.12,2800.0,11.7441,11.7534,11.7254,11.7534,2800.0
2006-02-09 11:05:00,25.12,25.12,25.03,25.03,1500.0,11.7534,11.7534,11.7113,11.7113,1500.0
2006-02-09 11:10:00,25.03,25.07,25.03,25.07,400.0,11.7113,11.73,11.7113,11.73,400.0
2006-02-09 11:15:00,25.01,25.02,24.98,25.02,1100.0,11.702,11.7066,11.6879,11.7066,1100.0
2006-02-09 11:20:00,25.03,25.08,25.03,25.03,1000.0,11.7113,11.7347,11.7113,11.7113,1000.0
2006-02-09 11:25:00,25.13,25.15,25.13,25.15,700.0,11.7581,11.7675,11.7581,11.7675,700.0
2006-02-09 11:30:00,25.14,25.14,25.14,25.14,100.0,11.7628,11.7628,11.7628,11.7628,100.0
2006-02-09 11:35:00,25.15,25.15,25.14,25.14,600.0,11.7675,11.7675,11.7628,11.7628,600.0
2006-02-09 11:40:00,25.21,25.21,25.19,25.19,500.0,11.7955,11.7955,11.7862,11.7862,500.0
2006-02-09 11:45:00,25.15,25.15,25.11,25.11,1200.0,11.7675,11.7675,11.7488,11.7488,1200.0
2006-02-09 11:50:00,25.12,25.12,25.12,25.12,100.0,11.7534,11.7534,11.7534,11.7534,100.0
2006-02-09 11:55:00,25.1,25.19,25.1,25.19,700.0,11.7441,11.7862,11.7441,11.7862,700.0
2006-02-09 12:00:00,25.15,25.15,25.15,25.15,200.0,11.7675,11.7675,11.7675,11.7675,200.0
2006-02-09 12:05:00,25.1,25.1,25.1,25.1,100.0,11.7441,11.7441,11.7441,11.7441,100.0
2006-02-09 12:10:00,25.11,25.11,25.1,25.1,800.0,11.7488,11.7488,11.7441,11.7441,800.0
2006-02-09 12:15:00,25.1,25.12,25.06,25.06,3500.0,11.7441,11.7534,11.7254,11.7254,3500.0
2006-02-09 12:20:00,25.04,25.08,25.04,25.08,200.0,11.716,11.7347,11.716,11.7347,200.0
2006-02-09 12:25:00,25.07,25.1,25.07,25.1,400.0,11.73,11.7441,11.73,11.7441,400.0
2006-02-09 12:30:00,25.1,25.1,25.1,25.1,0.0,11.7441,11.7441,11.7441,11.7441,0.0
2006-02-09 12:35:00,25.08,25.1,25.07,25.1,900.0,11.7347,11.7441,11.73,11.7441,900.0
2006-02-09 12:40:00,25.08,25.08,25.08,25.08,100.0,11.7347,11.7347,11.7347,11.7347,100.0
2006-02-09 12:45:00,25.15,25.15,25.09,25.09,300.0,11.7675,11.7675,11.7394,11.7394,300.0
2006-02-09 12:50:00,25.1,25.16,25.1,25.12,1300.0,11.7441,11.7722,11.7441,11.7534,1300.0
2006-02-09 12:55:00,25.16,25.16,25.16,25.16,700.0,11.7722,11.7722,11.7722,11.7722,700.0
2006-02-09 13:00:00,25.11,25.11,25.11,25.11,500.0,11.7488,11.7488,11.7488,11.7488,500.0
2006-02-09 13:05:00,25.13,25.13,25.13,25.13,700.0,11.7581,11.7581,11.7581,11.7581,700.0
2006-02-09 13:10:00,25.13,25.13,25.09,25.09,900.0,11.7581,11.7581,11.7394,11.7394,900.0
2006-02-09 13:15:00,25.13,25.13,25.13,25.13,100.0,11.7581,11.7581,11.7581,11.7581,100.0
2006-02-09 13:20:00,25.08,25.08,25.08,25.08,600.0,11.7347,11.7347,11.7347,11.7347,600.0
2006-02-09 13:25:00,25.05,25.05,25.01,25.02,700.0,11.7207,11.7207,11.702,11.7066,700.0
2006-02-09 13:30:00,25.01,25.01,25.01,25.01,200.0,11.702,11.702,11.702,11.702,200.0
2006-02-09 13:35:00,25.06,25.07,25.03,25.03,400.0,11.7254,11.73,11.7113,11.7113,400.0
2006-02-09 13:40:00,25.03,25.07,25.01,25.07,500.0,11.7113,11.73,11.702,11.73,500.0
2006-02-09 13:45:00,25.03,25.08,25.03,25.06,1300.0,11.7113,11.7347,11.7113,11.7254,1300.0
2006-02-09 13:50:00,25.09,25.1,25.04,25.04,500.0,11.7394,11.7441,11.716,11.716,500.0
2006-02-09 13:55:00,25.11,25.12,25.09,25.11,400.0,11.7488,11.7534,11.7394,11.7488,400.0
2006-02-09 14:00:00,25.08,25.08,25.03,25.03,400.0,11.7347,11.7347,11.7113,11.7113,400.0
2006-02-09 14:05:00,25.06,25.06,25.01,25.01,1100.0,11.7254,11.7254,11.702,11.702,1100.0
2006-02-09 14:10:00,25.01,25.05,24.97,24.97,4000.0,11.702,11.7207,11.6833,11.6833,4000.0
2006-02-09 14:15:00,25.01,25.02,25.01,25.02,200.0,11.702,11.7066,11.702,11.7066,200.0
2006-02-09 14:20:00,25.06,25.07,25.05,25.07,1200.0,11.7254,11.73,11.7207,11.73,1200.0
2006-02-09 14:25:00,25.08,25.12,25.08,25.12,400.0,11.7347,11.7534,11.7347,11.7534,400.0
2006-02-09 14:30:00,25.12,25.12,25.12,25.12,0.0,11.7534,11.7534,11.7534,11.7534,0.0
2006-02-09 14:35:00,25.12,25.12,25.04,25.04,1100.0,11.7534,11.7534,11.716,11.716,1100.0
2006-02-09 14:40:00,25.09,25.09,25.06,25.08,600.0,11.7394,11.7394,11.7254,11.7347,600.0
2006-02-09 14:45:00,25.08,25.08,25.08,25.08,0.0,11.7347,11.7347,11.7347,11.7347,0.0
2006-02-09 14:50:00,25.06,25.06,25.06,25.06,100.0,11.7254,11.7254,11.7254,11.7254,100.0
2006-02-09 14:55:00,25.1,25.1,25.1,25.1,100.0,11.7441,11.7441,11.7441,11.7441,100.0
2006-02-09 15:00:00,25.06,25.06,25.05,25.05,2200.0,11.7254,11.7254,11.7207,11.7207,2200.0
2006-02-09 15:05:00,25.07,25.07,25.05,25.06,700.0,11.73,11.73,11.7207,11.7254,700.0
2006-02-09 15:10:00,25.06,25.06,25.06,25.06,0.0,11.7254,11.7254,11.7254,11.7254,0.0
2006-02-09 15:15:00,25.06,25.06,25.06,25.06,100.0,11.7254,11.7254,11.7254,11.7254,100.0
2006-02-09 15:20:00,25.05,25.06,25.05,25.06,700.0,11.7207,11.7254,11.7207,11.7254,700.0
2006-02-09 15:25:00,25.05,25.06,25.01,25.06,3100.0,11.7207,11.7254,11.702,11.7254,3100.0
2006-02-09 15:30:00,25.0,25.0,25.0,25.0,100.0,11.6973,11.6973,11.6973,11.6973,100.0
2006-02-09 15:35:00,25.01,25.01,25.01,25.01,300.0,11.702,11.702,11.702,11.702,300.0
2006-02-09 15:40:00,24.99,25.06,24.99,25.06,2700.0,11.6926,11.7254,11.6926,11.7254,2700.0
2006-02-09 15:45:00,25.09,25.11,25.07,25.1,5200.0,11.7394,11.7488,11.73,11.7441,5200.0
2006-02-09 15:50:00,25.15,25.19,25.15,25.18,2400.0,11.7675,11.7862,11.7675,11.7815,2400.0
2006-02-09 15:55:00,25.18,25.18,25.05,25.05,1200.0,11.7815,11.7815,11.7207,11.7207,1200.0
2006-02-10 09:30:00,25.02,25.02,25.02,25.02,300.0,11.7066,11.7066,11.7066,11.7066,300.0
2006-02-10 09:35:00,24.98,24.98,24.98,24.98,200.0,11.6879,11.6879,11.6879,11.6879,200.0
2006-02-10 09:40:00,25.08,25.14,25.02,25.09,1300.0,11.7347,11.7628,11.7066,11.7394,1300.0
2006-02-10 09:45:00,25.03,25.03,25.02,25.02,800.0,11.7113,11.7113,11.7066,11.7066,800.0
2006-02-10 09:50:00,25.03,25.21,25.03,25.21,2300.0,11.7113,11.7955,11.7113,11.7955,2300.0
2006-02-10 09:55:00,25.21,25.21,25.21,25.21,0.0,11.7955,11.7955,11.7955,11.7955,0.0
2006-02-10 10:00:00,25.18,25.18,25.11,25.11,700.0,11.7815,11.7815,11.7488,11.7488,700.0
2006-02-10 10:05:00,25.01,25.04,25.01,25.04,800.0,11.702,11.716,11.702,11.716,800.0
2006-02-10 10:10:00,25.01,25.01,25.01,25.01,400.0,11.702,11.702,11.702,11.702,400.0
2006-02-10 10:15:00,25.01,25.01,25.01,25.01,200.0,11.702,11.702,11.702,11.702,200.0
2006-02-10 10:20:00,25.01,25.01,25.01,25.01,0.0,11.702,11.702,11.702,11.702,0.0
2006-02-10 10:25:00,25.01,25.01,24.96,24.97,400.0,11.702,11.702,11.6786,11.6833,400.0
2006-02-10 10:30:00,24.96,24.97,24.95,24.97,300.0,11.6786,11.6833,11.6739,11.6833,300.0
2006-02-10 10:35:00,24.93,24.93,24.93,24.93,100.0,11.6645,11.6645,11.6645,11.6645,100.0
2006-02-10 10:40:00,24.93,24.93,24.87,24.87,300.0,11.6645,11.6645,11.6365,11.6365,300.0
2006-02-10 10:45:00,24.82,24.82,24.72,24.8,2200.0,11.6131,11.6131,11.5663,11.6037,2200.0
2006-02-10 10:50:00,24.85,24.86,24.85,24.86,300.0,11.6271,11.6318,11.6271,11.6318,300.0
2006-02-10 10:55:00,24.96,25.05,24.96,25.05,1300.0,11.6786,11.7207,11.6786,11.7207,1300.0
2006-02-10 11:00:00,25.04,25.04,25.02,25.02,800.0,11.716,11.716,11.7066,11.7066,800.0
2006-02-10 11:05:00,25.02,25.02,25.02,25.02,0.0,11.7066,11.7066,11.7066,11.7066,0.0
2006-02-10 11:10:00,25.02,25.02,25.02,25.02,0.0,11.7066,11.7066,11.7066,11.7066,0.0
2006-02-10 11:15:00,25.02,25.02,24.98,24.98,1300.0,11.7066,11.7066,11.6879,11.6879,1300.0
2006-02-10 11:20:00,24.97,25.05,24.91,25.05,2300.0,11.6833,11.7207,11.6552,11.7207,2300.0
2006-02-10 11:25:00,25.0,25.0,25.0,25.0,100.0,11.6973,11.6973,11.6973,11.6973,100.0
2006-02-10 11:30:00,24.97,24.97,24.97,24.97,100.0,11.6833,11.6833,11.6833,11.6833,100.0
2006-02-10 11:35:00,25.0,25.0,25.0,25.0,100.0,11.6973,11.6973,11.6973,11.6973,100.0
2006-02-10 11:40:00,25.0,25.0,25.0,25.0,100.0,11.6973,11.6973,11.6973,11.6973,100.0
2006-02-10 11:45:00,24.96,24.98,24.96,24.98,500.0,11.6786,11.6879,11.6786,11.6879,500.0
2006-02-10 11:50:00,24.98,24.98,24.98,24.98,0.0,11.6879,11.6879,11.6879,11.6879,0.0
2006-02-10 11:55:00,24.96,24.96,24.96,24.96,500.0,11.6786,11.6786,11.6786,11.6786,500.0
2006-02-10 12:00:00,25.01,25.01,25.01,25.01,200.0,11.702,11.702,11.702,11.702,200.0
2006-02-10 12:05:00,25.01,25.01,25.01,25.01,0.0,11.702,11.702,11.702,11.702,0.0
2006-02-10 12:10:00,25.01,25.01,25.01,25.01,0.0,11.702,11.702,11.702,11.702,0.0
2006-02-10 12:15:00,25.01,25.01,25.01,25.01,0.0,11.702,11.702,11.702,11.702,0.0
2006-02-10 12:20:00,25.01,25.02,25.01,25.02,700.0,11.702,11.7066,11.702,11.7066,700.0
2006-02-10 12:25:00,25.0,25.0,25.0,25.0,200.0,11.6973,11.6973,11.6973,11.6973,200.0
2006-02-10 12:30:00,25.0,25.0,25.0,25.0,0.0,11.6973,11.6973,11.6973,11.6973,0.0
2006-02-10 12:35:00,25.0,25.0,25.0,25.0,0.0,11.6973,11.6973,11.6973,11.6973,0.0
2006-02-10 12:40:00,25.0,25.0,25.0,25.0,0.0,11.6973,11.6973,11.6973,11.6973,0.0
2006-02-10 12:45:00,25.03,25.04,25.03,25.04,1800.0,11.7113,11.716,11.7113,11.716,1800.0
2006-02-10 12:50:00,25.04,25.04,25.04,25.04,0.0,11.716,11.716,11.716,11.716,0.0
2006-02-10 12:55:00,25.04,25.04,25.04,25.04,0.0,11.716,11.716,11.716,11.716,0.0
2006-02-10 13:00:00,25.02,25.02,25.02,25.02,100.0,11.7066,11.7066,11.7066,11.7066,100.0
2006-02-10 13:05:00,25.02,25.02,25.02,25.02,0.0,11.7066,11.7066,11.7066,11.7066,0.0
2006-02-10 13:10:00,25.03,25.03,25.03,25.03,800.0,11.7113,11.7113,11.7113,11.7113,800.0
2006-02-10 13:15:00,25.01,25.01,25.01,25.01,600.0,11.702,11.702,11.702,11.702,600.0
2006-02-10 13:20:00,25.01,25.01,25.01,25.01,100.0,11.702,11.702,11.702,11.702,100.0
2006-02-10 13:25:00,25.07,25.12,25.07,25.12,15500.0,11.73,11.7534,11.73,11.7534,15500.0
2006-02-10 13:30:00,25.11,25.12,25.05,25.11,900.0,11.7488,11.7534,11.7207,11.7488,900.0
2006-02-10 13:35:00,25.07,25.1,25.07,25.08,7000.0,11.73,11.7441,11.73,11.7347,7000.0
2006-02-10 13:40:00,25.08,25.08,25.08,25.08,0.0,11.7347,11.7347,11.7347,11.7347,0.0
2006-02-10 13:45:00,25.07,25.07,25.05,25.05,300.0,11.73,11.73,11.7207,11.7207,300.0
2006-02-10 13:50:00,25.05,25.05,25.05,25.05,500.0,11.7207,11.7207,11.7207,11.7207,500.0
2006-02-10 13:55:00,25.05,25.05,25.05,25.05,0.0,11.7207,11.7207,11.7207,11.7207,0.0
2006-02-10 14:00:00,25.05,25.05,25.05,25.05,0.0,11.7207,11.7207,11.7207,11.7207,0.0
2006-02-10 14:05:00,25.06,25.06,25.03,25.03,2000.0,11.7254,11.7254,11.7113,11.7113,2000.0
2006-02-10 14:10:00,25.05,25.05,25.04,25.05,400.0,11.7207,11.7207,11.716,11.7207,400.0
2006-02-10 14:15:00,25.05,25.05,25.05,25.05,0.0,11.7207,11.7207,11.7207,11.7207,0.0
2006-02-10 14:20:00,25.04,25.04,24.98,25.04,1900.0,11.716,11.716,11.6879,11.716,1900.0
2006-02-10 14:25:00,25.04,25.04,25.04,25.04,0.0,11.716,11.716,11.716,11.716,0.0
2006-02-10 14:30:00,25.0,25.0,25.0,25.0,200.0,11.6973,11.6973,11.6973,11.6973,200.0
2006-02-10 14:35:00,25.04,25.05,25.04,25.05,600.0,11.716,11.7207,11.716,11.7207,600.0
2006-02-10 14:40:00,25.05,25.05,25.02,25.05,2400.0,11.7207,11.7207,11.7066,11.7207,2400.0
2006-02-10 14:45:00,25.07,25.07,25.07,25.07,200.0,11.73,11.73,11.73,11.73,200.0
2006-02-10 14:50:00,25.07,25.08,25.03,25.06,4600.0,11.73,11.7347,11.7113,11.7254,4600.0
2006-02-10 14:55:00,25.06,25.08,25.04,25.04,1100.0,11.7254,11.7347,11.716,11.716,1100.0
2006-02-10 15:00:00,25.08,25.09,25.08,25.09,900.0,11.7347,11.7394,11.7347,11.7394,900.0
2006-02-10 15:05:00,25.09,25.09,25.09,25.09,500.0,11.7394,11.7394,11.7394,11.7394,500.0
2006-02-10 15:10:00,25.1,25.13,25.1,25.13,400.0,11.7441,11.7581,11.7441,11.7581,400.0
2006-02-10 15:15:00,25.15,25.15,25.1,25.11,1800.0,11.7675,11.7675,11.7441,11.7488,1800.0
2006-02-10 15:20:00,25.08,25.16,25.08,25.16,1600.0,11.7347,11.7722,11.7347,11.7722,1600.0
2006-02-10 15:25:00,25.16,25.16,25.16,25.16,0.0,11.7722,11.7722,11.7722,11.7722,0.0
2006-02-10 15:30:00,25.11,25.11,25.07,25.07,4400.0,11.7488,11.7488,11.73,11.73,4400.0
2006-02-10 15:35:00,25.06,25.06,25.06,25.06,200.0,11.7254,11.7254,11.7254,11.7254,200.0
2006-02-10 15:40:00,25.01,25.01,25.0,25.0,2500.0,11.702,11.702,11.6973,11.6973,2500.0
2006-02-10 15:45:00,24.95,24.97,24.95,24.97,2000.0,11.6739,11.6833,11.6739,11.6833,2000.0
2006-02-10 15:50:00,24.97,25.04,24.94,25.04,2500.0,11.6833,11.716,11.6692,11.716,2500.0
2006-02-10 15:55:00,25.04,25.04,25.04,25.04,200.0,11.716,11.716,11.716,11.716,200.0
2006-02-13 09:30:00,24.75,24.76,24.7,24.73,13500.0,11.5803,11.585,11.5569,11.571,13500.0
2006-02-13 09:35:00,24.74,24.82,24.72,24.76,2900.0,11.5756,11.6131,11.5663,11.585,2900.0
2006-02-13 09:40:00,24.75,24.77,24.75,24.77,11500.0,11.5803,11.5897,11.5803,11.5897,11500.0
2006-02-13 09:45:00,24.85,24.85,24.79,24.8,3000.0,11.6271,11.6271,11.599,11.6037,3000.0
2006-02-13 09:50:00,24.8,24.8,24.71,24.72,3100.0,11.6037,11.6037,11.5616,11.5663,3100.0
2006-02-13 09:55:00,24.71,24.74,24.67,24.74,1700.0,11.5616,11.5756,11.5429,11.5756,1700.0
2006-02-13 10:00:00,24.7,24.71,24.7,24.71,200.0,11.5569,11.5616,11.5569,11.5616,200.0
2006-02-13 10:05:00,24.68,24.76,24.68,24.71,1100.0,11.5476,11.585,11.5476,11.5616,1100.0
2006-02-13 10:10:00,24.71,24.72,24.7,24.72,800.0,11.5616,11.5663,11.5569,11.5663,800.0
2006-02-13 10:15:00,24.72,24.74,24.72,24.74,900.0,11.5663,11.5756,11.5663,11.5756,900.0
2006-02-13 10:20:00,24.72,24.75,24.61,24.62,2600.0,11.5663,11.5803,11.5148,11.5195,2600.0
2006-02-13 10:25:00,24.59,24.61,24.55,24.55,1600.0,11.5055,11.5148,11.4867,11.4867,1600.0
2006-02-13 10:30:00,24.54,24.54,24.53,24.53,600.0,11.4821,11.4821,11.4774,11.4774,600.0
2006-02-13 10:35:00,24.51,24.64,24.51,24.64,1700.0,11.468,11.5288,11.468,11.5288,1700.0
2006-02-13 10:40:00,24.65,24.67,24.65,24.67,600.0,11.5335,11.5429,11.5335,11.5429,600.0
2006-02-13 10:45:00,24.67,24.67,24.6,24.61,4600.0,11.5429,11.5429,11.5101,11.5148,4600.0
2006-02-13 10:50:00,24.61,24.61,24.6,24.6,5800.0,11.5148,11.5148,11.5101,11.5101,5800.0
2006-02-13 10:55:00,24.6,24.61,24.6,24.61,1000.0,11.5101,11.5148,11.5101,11.5148,1000.0
2006-02-13 11:00:00,24.61,24.61,24.6,24.6,2900.0,11.5148,11.5148,11.5101,11.5101,2900.0
2006-02-13 11:05:00,24.6,24.61,24.6,24.61,2100.0,11.5101,11.5148,11.5101,11.5148,2100.0
2006-02-13 11:10:00,24.61,24.61,24.6,24.61,1200.0,11.5148,11.5148,11.5101,11.5148,1200.0
2006-02-13 11:15:00,24.61,24.61,24.6,24.6,5900.0,11.5148,11.5148,11.5101,11.5101,5900.0
2006-02-13 11:20:00,24.6,24.6,24.6,24.6,300.0,11.5101,11.5101,11.5101,11.5101,300.0
2006-02-13 11:25:00,24.6,24.61,24.59,24.6,3000.0,11.5101,11.5148,11.5055,11.5101,3000.0
2006-02-13 11:30:00,24.6,24.66,24.59,24.66,4300.0,11.5101,11.5382,11.5055,11.5382,4300.0
2006-02-13 11:35:00,24.65,24.65,24.64,24.64,700.0,11.5335,11.5335,11.5288,11.5288,700.0
2006-02-13 11:40:00,24.63,24.63,24.6,24.61,1700.0,11.5242,11.5242,11.5101,11.5148,1700.0
2006-02-13 11:45:00,24.6,24.61,24.6,24.61,1900.0,11.5101,11.5148,11.5101,11.5148,1900.0
2006-02-13 11:50:00,24.61,24.61,24.61,24.61,1200.0,11.5148,11.5148,11.5148,11.5148,1200.0
2006-02-13 11:55:00,24.6,24.61,24.6,24.6,900.0,11.5101,11.5148,11.5101,11.5101,900.0
2006-02-13 12:00:00,24.61,24.68,24.61,24.68,10600.0,11.5148,11.5476,11.5148,11.5476,10600.0
2006-02-13 12:05:00,24.7,24.7,24.65,24.68,1800.0,11.5569,11.5569,11.5335,11.5476,1800.0
2006-02-13 12:10:00,24.7,24.7,24.7,24.7,600.0,11.5569,11.5569,11.5569,11.5569,600.0
2006-02-13 12:15:00,24.65,24.68,24.65,24.68,11200.0,11.5335,11.5476,11.5335,11.5476,11200.0
2006-02-13 12:20:00,24.65,24.65,24.62,24.64,4200.0,11.5335,11.5335,11.5195,11.5288,4200.0
2006-02-13 12:25:00,24.63,24.65,24.63,24.65,2000.0,11.5242,11.5335,11.5242,11.5335,2000.0
2006-02-13 12:30:00,24.64,24.65,24.64,24.64,5300.0,11.5288,11.5335,11.5288,11.5288,5300.0
2006-02-13 12:35:00,24.62,24.62,24.62,24.62,4200.0,11.5195,11.5195,11.5195,11.5195,4200.0
2006-02-13 12:40:00,24.61,24.62,24.61,24.62,7300.0,11.5148,11.5195,11.5148,11.5195,7300.0
2006-02-13 12:45:00,24.64,24.64,24.62,24.64,1500.0,11.5288,11.5288,11.5195,11.5288,1500.0
2006-02-13 12:50:00,24.64,24.64,24.63,24.63,3800.0,11.5288,11.5288,11.5242,11.5242,3800.0
2006-02-13 12:55:00,24.59,24.61,24.58,24.61,1300.0,11.5055,11.5148,11.5008,11.5148,1300.0
2006-02-13 13:00:00,24.61,24.61,24.61,24.61,6600.0,11.5148,11.5148,11.5148,11.5148,6600.0
2006-02-13 13:05:00,24.61,24.62,24.6,24.62,2100.0,11.5148,11.5195,11.5101,11.5195,2100.0
2006-02-13 13:10:00,24.61,24.65,24.61,24.63,2800.0,11.5148,11.5335,11.5148,11.5242,2800.0
2006-02-13 13:15:00,24.63,24.63,24.56,24.56,1400.0,11.5242,11.5242,11.4914,11.4914,1400.0
2006-02-13 13:20:00,24.56,24.61,24.55,24.56,5500.0,11.4914,11.5148,11.4867,11.4914,5500.0
2006-02-13 13:25:00,24.58,24.6,24.58,24.59,4600.0,11.5008,11.5101,11.5008,11.5055,4600.0
2006-02-13 13:30:00,24.6,24.6,24.59,24.6,4900.0,11.5101,11.5101,11.5055,11.5101,4900.0
2006-02-13 13:35:00,24.6,24.6,24.59,24.6,600.0,11.5101,11.5101,11.5055,11.5101,600.0
2006-02-13 13:40:00,24.59,24.6,24.55,24.55,4200.0,11.5055,11.5101,11.4867,11.4867,4200.0
2006-02-13 13:45:00,24.56,24.56,24.54,24.55,4800.0,11.4914,11.4914,11.4821,11.4867,4800.0
2006-02-13 13:50:00,24.54,24.55,24.52,24.54,900.0,11.4821,11.4867,11.4727,11.4821,900.0
2006-02-13 13:55:00,24.54,24.55,24.54,24.54,300.0,11.4821,11.4867,11.4821,11.4821,300.0
2006-02-13 14:00:00,24.55,24.55,24.5,24.51,15600.0,11.4867,11.4867,11.4633,11.468,15600.0
2006-02-13 14:05:00,24.51,24.55,24.5,24.5,4400.0,11.468,11.4867,11.4633,11.4633,4400.0
2006-02-13 14:10:00,24.53,24.53,24.52,24.52,600.0,11.4774,11.4774,11.4727,11.4727,600.0
2006-02-13 14:15:00,24.52,24.53,24.52,24.53,2800.0,11.4727,11.4774,11.4727,11.4774,2800.0
2006-02-13 14:20:00,24.53,24.55,24.53,24.55,3100.0,11.4774,11.4867,11.4774,11.4867,3100.0
2006-02-13 14:25:00,24.55,24.63,24.55,24.63,207100.0,11.4867,11.5242,11.4867,11.5242,207100.0
2006-02-13 14:30:00,24.61,24.62,24.61,24.62,1400.0,11.5148,11.5195,11.5148,11.5195,1400.0
2006-02-13 14:35:00,24.61,24.62,24.61,24.61,600.0,11.5148,11.5195,11.5148,11.5148,600.0
2006-02-13 14:40:00,24.61,24.62,24.61,24.61,1600.0,11.5148,11.5195,11.5148,11.5148,1600.0
2006-02-13 14:45:00,24.61,24.62,24.61,24.62,1000.0,11.5148,11.5195,11.5148,11.5195,1000.0
2006-02-13 14:50:00,24.62,24.62,24.62,24.62,3600.0,11.5195,11.5195,11.5195,11.5195,3600.0
2006-02-13 14:55:00,24.61,24.63,24.6,24.63,13900.0,11.5148,11.5242,11.5101,11.5242,13900.0
2006-02-13 15:00:00,24.63,24.63,24.62,24.63,800.0,11.5242,11.5242,11.5195,11.5242,800.0
2006-02-13 15:05:00,24.63,24.63,24.63,24.63,1800.0,11.5242,11.5242,11.5242,11.5242,1800.0
2006-02-13 15:10:00,24.63,24.65,24.63,24.63,3400.0,11.5242,11.5335,11.5242,11.5242,3400.0
2006-02-13 15:15:00,24.64,24.68,24.64,24.68,2400.0,11.5288,11.5476,11.5288,11.5476,2400.0
2006-02-13 15:20:00,24.68,24.68,24.65,24.66,1200.0,11.5476,11.5476,11.5335,11.5382,1200.0
2006-02-13 15:25:00,24.65,24.66,24.65,24.65,2200.0,11.5335,11.5382,11.5335,11.5335,2200.0
2006-02-13 15:30:00,24.66,24.72,24.66,24.71,2000.0,11.5382,11.5663,11.5382,11.5616,2000.0
2006-02-13 15:35:00,24.71,24.81,24.7,24.79,3300.0,11.5616,11.6084,11.5569,11.599,3300.0
2006-02-13 15:40:00,24.78,24.79,24.78,24.78,700.0,11.5944,11.599,11.5944,11.5944,700.0
2006-02-13 15:45:00,24.77,24.78,24.76,24.76,1300.0,11.5897,11.5944,11.585,11.585,1300.0
2006-02-13 15:50:00,24.77,24.77,24.76,24.77,1100.0,11.5897,11.5897,11.585,11.5897,1100.0
2006-02-13 15:55:00,24.77,24.77,24.69,24.7,12600.0,11.5897,11.5897,11.5522,11.5569,12600.0
2006-02-14 09:30:00,24.74,24.74,24.68,24.69,9900.0,11.5756,11.5756,11.5476,11.5522,9900.0
2006-02-14 09:35:00,24.64,24.64,24.59,24.59,600.0,11.5288,11.5288,11.5055,11.5055,600.0
2006-02-14 09:40:00,24.59,24.59,24.59,24.59,200.0,11.5055,11.5055,11.5055,11.5055,200.0
2006-02-14 09:45:00,24.59,24.64,24.59,24.6,1600.0,11.5055,11.5288,11.5055,11.5101,1600.0
2006-02-14 09:50:00,24.64,24.64,24.61,24.62,2300.0,11.5288,11.5288,11.5148,11.5195,2300.0
2006-02-14 09:55:00,24.62,24.62,24.62,24.62,1000.0,11.5195,11.5195,11.5195,11.5195,1000.0
2006-02-14 10:00:00,24.62,24.62,24.62,24.62,700.0,11.5195,11.5195,11.5195,11.5195,700.0
2006-02-14 10:05:00,24.62,24.62,24.62,24.62,0.0,11.5195,11.5195,11.5195,11.5195,0.0
2006-02-14 10:10:00,24.6,24.61,24.6,24.6,2200.0,11.5101,11.5148,11.5101,11.5101,2200.0
2006-02-14 10:15:00,24.59,24.59,24.59,24.59,400.0,11.5055,11.5055,11.5055,11.5055,400.0
2006-02-14 10:20:00,24.58,24.59,24.58,24.59,7900.0,11.5008,11.5055,11.5008,11.5055,7900.0
2006-02-14 10:25:00,24.59,24.61,24.59,24.6,1400.0,11.5055,11.5148,11.5055,11.5101,1400.0
2006-02-14 10:30:00,24.61,24.61,24.58,24.59,1600.0,11.5148,11.5148,11.5008,11.5055,1600.0
2006-02-14 10:35:00,24.58,24.58,24.57,24.58,2500.0,11.5008,11.5008,11.4961,11.5008,2500.0
2006-02-14 10:40:00,24.59,24.59,24.59,24.59,200.0,11.5055,11.5055,11.5055,11.5055,200.0
2006-02-14 10:45:00,24.62,24.62,24.62,24.62,200.0,11.5195,11.5195,11.5195,11.5195,200.0
2006-02-14 10:50:00,24.63,24.71,24.63,24.71,900.0,11.5242,11.5616,11.5242,11.5616,900.0
2006-02-14 10:55:00,24.74,24.74,24.71,24.71,400.0,11.5756,11.5756,11.5616,11.5616,400.0
2006-02-14 11:00:00,24.73,24.73,24.7,24.7,900.0,11.571,11.571,11.5569,11.5569,900.0
2006-02-14 11:05:00,24.71,24.71,24.69,24.69,900.0,11.5616,11.5616,11.5522,11.5522,900.0
2006-02-14 11:10:00,24.67,24.67,24.65,24.65,2200.0,11.5429,11.5429,11.5335,11.5335,2200.0
2006-02-14 11:15:00,24.66,24.72,24.66,24.72,1400.0,11.5382,11.5663,11.5382,11.5663,1400.0
2006-02-14 11:20:00,24.72,24.75,24.72,24.75,3100.0,11.5663,11.5803,11.5663,11.5803,3100.0
2006-02-14 11:25:00,24.75,24.75,24.75,24.75,0.0,11.5803,11.5803,11.5803,11.5803,0.0
2006-02-14 11:30:00,24.8,24.81,24.79,24.8,1300.0,11.6037,11.6084,11.599,11.6037,1300.0
2006-02-14 11:35:00,24.8,24.88,24.74,24.74,2600.0,11.6037,11.6411,11.5756,11.5756,2600.0
2006-02-14 11:40:00,24.76,24.81,24.76,24.77,2000.0,11.585,11.6084,11.585,11.5897,2000.0
2006-02-14 11:45:00,24.81,24.84,24.76,24.81,1500.0,11.6084,11.6224,11.585,11.6084,1500.0
2006-02-14 11:50:00,24.82,24.95,24.82,24.95,1900.0,11.6131,11.6739,11.6131,11.6739,1900.0
2006-02-14 11:55:00,25.02,25.06,24.97,25.06,1000.0,11.7066,11.7254,11.6833,11.7254,1000.0
2006-02-14 12:00:00,25.05,25.06,25.05,25.06,900.0,11.7207,11.7254,11.7207,11.7254,900.0
2006-02-14 12:05:00,25.06,25.06,25.06,25.06,700.0,11.7254,11.7254,11.7254,11.7254,700.0
2006-02-14 12:10:00,25.06,25.09,25.06,25.09,700.0,11.7254,11.7394,11.7254,11.7394,700.0
2006-02-14 12:15:00,25.09,25.11,25.09,25.11,25700.0,11.7394,11.7488,11.7394,11.7488,25700.0
2006-02-14 12:20:00,25.13,25.13,25.13,25.13,400.0,11.7581,11.7581,11.7581,11.7581,400.0
2006-02-14 12:25:00,25.13,25.13,25.1,25.13,500.0,11.7581,11.7581,11.7441,11.7581,500.0
2006-02-14 12:30:00,25.13,25.13,25.11,25.13,400.0,11.7581,11.7581,11.7488,11.7581,400.0
2006-02-14 12:35:00,25.13,25.13,25.13,25.13,100.0,11.7581,11.7581,11.7581,11.7581,100.0
2006-02-14 12:40:00,25.13,25.13,25.13,25.13,1000.0,11.7581,11.7581,11.7581,11.7581,1000.0
2006-02-14 12:45:00,25.13,25.13,25.13,25.13,0.0,11.7581,11.7581,11.7581,11.7581,0.0
2006-02-14 12:50:00,25.13,25.16,25.13,25.16,200.0,11.7581,11.7722,11.7581,11.7722,200.0
2006-02-14 12:55:00,25.16,25.16,25.16,25.16,100.0,11.7722,11.7722,11.7722,11.7722,100.0
2006-02-14 13:00:00,25.16,25.16,25.16,25.16,0.0,11.7722,11.7722,11.7722,11.7722,0.0
2006-02-14 13:05:00,25.16,25.16,25.15,25.15,300.0,11.7722,11.7722,11.7675,11.7675,300.0
2006-02-14 13:10:00,25.16,25.16,25.16,25.16,600.0,11.7722,11.7722,11.7722,11.7722,600.0
2006-02-14 13:15:00,25.21,25.24,25.21,25.23,500.0,11.7955,11.8096,11.7955,11.8049,500.0
2006-02-14 13:20:00,25.25,25.25,25.25,25.25,500.0,11.8143,11.8143,11.8143,11.8143,500.0
2006-02-14 13:25:00,25.25,25.25,25.25,25.25,100.0,11.8143,11.8143,11.8143,11.8143,100.0
2006-02-14 13:30:00,25.25,25.33,25.24,25.32,800.0,11.8143,11.8517,11.8096,11.847,800.0
2006-02-14 13:35:00,25.32,25.32,25.31,25.31,300.0,11.847,11.847,11.8423,11.8423,300.0
2006-02-14 13:40:00,25.32,25.32,25.32,25.32,300.0,11.847,11.847,11.847,11.847,300.0
2006-02-14 13:45:00,25.35,25.35,25.31,25.31,900.0,11.8611,11.8611,11.8423,11.8423,900.0
2006-02-14 13:50:00,25.3,25.3,25.28,25.28,200.0,11.8377,11.8377,11.8283,11.8283,200.0
2006-02-14 13:55:00,25.28,25.28,25.28,25.28,100.0,11.8283,11.8283,11.8283,11.8283,100.0
2006-02-14 14:00:00,25.28,25.28,25.27,25.27,200.0,11.8283,11.8283,11.8236,11.8236,200.0
2006-02-14 14:05:00,25.28,25.28,25.27,25.27,200.0,11.8283,11.8283,11.8236,11.8236,200.0
2006-02-14 14:10:00,25.28,25.28,25.22,25.26,1100.0,11.8283,11.8283,11.8002,11.8189,1100.0
2006-02-14 14:15:00,25.16,25.24,25.16,25.24,1700.0,11.7722,11.8096,11.7722,11.8096,1700.0
2006-02-14 14:20:00,25.24,25.28,25.21,25.28,1300.0,11.8096,11.8283,11.7955,11.8283,1300.0
2006-02-14 14:25:00,25.28,25.34,25.28,25.3,900.0,11.8283,11.8564,11.8283,11.8377,900.0
2006-02-14 14:30:00,25.32,25.32,25.31,25.31,300.0,11.847,11.847,11.8423,11.8423,300.0
2006-02-14 14:35:00,25.33,25.33,25.33,25.33,100.0,11.8517,11.8517,11.8517,11.8517,100.0
2006-02-14 14:40:00,25.32,25.32,25.31,25.32,1500.0,11.847,11.847,11.8423,11.847,1500.0
2006-02-14 14:45:00,25.31,25.31,25.31,25.31,200.0,11.8423,11.8423,11.8423,11.8423,200.0
2006-02-14 14:50:00,25.3,25.31,25.3,25.31,400.0,11.8377,11.8423,11.8377,11.8423,400.0
2006-02-14 14:55:00,25.27,25.32,25.27,25.31,700.0,11.8236,11.847,11.8236,11.8423,700.0
2006-02-14 15:00:00,25.31,25.31,25.31,25.31,0.0,11.8423,11.8423,11.8423,11.8423,0.0
2006-02-14 15:05:00,25.3,25.31,25.3,25.31,2200.0,11.8377,11.8423,11.8377,11.8423,2200.0
2006-02-14 15:10:00,25.31,25.31,25.29,25.31,1300.0,11.8423,11.8423,11.833,11.8423,1300.0
2006-02-14 15:15:00,25.29,25.35,25.29,25.35,9700.0,11.833,11.8611,11.833,11.8611,9700.0
2006-02-14 15:20:00,25.36,25.36,25.36,25.36,100.0,11.8657,11.8657,11.8657,11.8657,100.0
2006-02-14 15:25:00,25.35,25.36,25.35,25.35,600.0,11.8611,11.8657,11.8611,11.8611,600.0
2006-02-14 15:30:00,25.35,25.35,25.35,25.35,0.0,11.8611,11.8611,11.8611,11.8611,0.0
2006-02-14 15:35:00,25.36,25.36,25.35,25.36,700.0,11.8657,11.8657,11.8611,11.8657,700.0
2006-02-14 15:40:00,25.35,25.35,25.29,25.29,300.0,11.8611,11.8611,11.833,11.833,300.0
2006-02-14 15:45:00,25.23,25.23,25.23,25.23,200.0,11.8049,11.8049,11.8049,11.8049,200.0
2006-02-14 15:50:00,25.27,25.27,25.26,25.26,700.0,11.8236,11.8236,11.8189,11.8189,700.0
2006-02-14 15:55:00,25.26,25.27,25.26,25.27,800.0,11.8189,11.8236,11.8189,11.8236,800.0
2006-02-15 09:30:00,25.34,25.34,25.28,25.28,2400.0,11.8564,11.8564,11.8283,11.8283,2400.0
2006-02-15 09:35:00,25.23,25.23,25.2,25.2,400.0,11.8049,11.8049,11.7909,11.7909,400.0
2006-02-15 09:40:00,25.17,25.17,25.17,25.17,500.0,11.7768,11.7768,11.7768,11.7768,500.0
2006-02-15 09:45:00,25.12,25.14,25.1,25.1,800.0,11.7534,11.7628,11.7441,11.7441,800.0
2006-02-15 09:50:00,25.05,25.05,24.94,24.98,1700.0,11.7207,11.7207,11.6692,11.6879,1700.0
2006-02-15 09:55:00,25.0,25.0,25.0,25.0,10100.0,11.6973,11.6973,11.6973,11.6973,10100.0
2006-02-15 10:00:00,25.0,25.0,25.0,25.0,400.0,11.6973,11.6973,11.6973,11.6973,400.0
2006-02-15 10:05:00,25.0,25.02,25.0,25.02,900.0,11.6973,11.7066,11.6973,11.7066,900.0
2006-02-15 10:10:00,25.1,25.15,25.1,25.15,900.0,11.7441,11.7675,11.7441,11.7675,900.0
2006-02-15 10:15:00,25.18,25.18,25.18,25.18,200.0,11.7815,11.7815,11.7815,11.7815,200.0
2006-02-15 10:20:00,25.18,25.35,25.18,25.35,1300.0,11.7815,11.8611,11.7815,11.8611,1300.0
2006-02-15 10:25:00,25.35,25.35,25.35,25.35,0.0,11.8611,11.8611,11.8611,11.8611,0.0
2006-02-15 10:30:00,25.31,25.32,25.31,25.32,300.0,11.8423,11.847,11.8423,11.847,300.0
2006-02-15 10:35:00,25.32,25.32,25.3,25.3,200.0,11.847,11.847,11.8377,11.8377,200.0
2006-02-15 10:40:00,25.31,25.35,25.3,25.35,1400.0,11.8423,11.8611,11.8377,11.8611,1400.0
2006-02-15 10:45:00,25.35,25.37,25.35,25.37,1600.0,11.8611,11.8704,11.8611,11.8704,1600.0
2006-02-15 10:50:00,25.37,25.37,25.37,25.37,1300.0,11.8704,11.8704,11.8704,11.8704,1300.0
2006-02-15 10:55:00,25.38,25.4,25.38,25.38,3300.0,11.8751,11.8844,11.8751,11.8751,3300.0
2006-02-15 11:00:00,25.38,25.38,25.36,25.38,1800.0,11.8751,11.8751,11.8657,11.8751,1800.0
2006-02-15 11:05:00,25.39,25.39,25.39,25.39,2300.0,11.8798,11.8798,11.8798,11.8798,2300.0
2006-02-15 11:10:00,25.36,25.38,25.36,25.38,1600.0,11.8657,11.8751,11.8657,11.8751,1600.0
2006-02-15 11:15:00,25.35,25.37,25.29,25.3,14200.0,11.8611,11.8704,11.833,11.8377,14200.0
2006-02-15 11:20:00,25.35,25.35,25.3,25.3,300.0,11.8611,11.8611,11.8377,11.8377,300.0
2006-02-15 11:25:00,25.29,25.29,25.25,25.26,400.0,11.833,11.833,11.8143,11.8189,400.0
2006-02-15 11:30:00,25.27,25.35,25.27,25.35,200.0,11.8236,11.8611,11.8236,11.8611,200.0
2006-02-15 11:35:00,25.32,25.32,25.32,25.32,100.0,11.847,11.847,11.847,11.847,100.0
2006-02-15 11:40:00,25.33,25.34,25.33,25.34,400.0,11.8517,11.8564,11.8517,11.8564,400.0
2006-02-15 11:45:00,25.37,25.41,25.37,25.38,300.0,11.8704,11.8891,11.8704,11.8751,300.0
2006-02-15 11:50:00,25.39,25.39,25.39,25.39,100.0,11.8798,11.8798,11.8798,11.8798,100.0
2006-02-15 11:55:00,25.37,25.4,25.33,25.4,3100.0,11.8704,11.8844,11.8517,11.8844,3100.0
2006-02-15 12:00:00,25.36,25.4,25.36,25.4,1300.0,11.8657,11.8844,11.8657,11.8844,1300.0
2006-02-15 12:05:00,25.4,25.42,25.4,25.42,1500.0,11.8844,11.8938,11.8844,11.8938,1500.0
2006-02-15 12:10:00,25.44,25.44,25.43,25.43,400.0,11.9032,11.9032,11.8985,11.8985,400.0
2006-02-15 12:15:00,25.43,25.43,25.41,25.41,200.0,11.8985,11.8985,11.8891,11.8891,200.0
2006-02-15 12:20:00,25.43,25.46,25.43,25.46,22500.0,11.8985,11.9125,11.8985,11.9125,22500.0
2006-02-15 12:25:00,25.46,25.59,25.46,25.59,4300.0,11.9125,11.9733,11.9125,11.9733,4300.0
2006-02-15 12:30:00,25.5,25.51,25.5,25.51,200.0,11.9312,11.9359,11.9312,11.9359,200.0
2006-02-15 12:35:00,25.51,25.51,25.46,25.46,800.0,11.9359,11.9359,11.9125,11.9125,800.0
2006-02-15 12:40:00,25.47,25.47,25.46,25.46,200.0,11.9172,11.9172,11.9125,11.9125,200.0
2006-02-15 12:45:00,25.51,25.52,25.51,25.51,300.0,11.9359,11.9406,11.9359,11.9359,300.0
2006-02-15 12:50:00,25.52,25.55,25.49,25.51,1700.0,11.9406,11.9546,11.9266,11.9359,1700.0
2006-02-15 12:55:00,25.51,25.51,25.49,25.49,300.0,11.9359,11.9359,11.9266,11.9266,300.0
2006-02-15 13:00:00,25.54,25.55,25.51,25.54,800.0,11.95,11.9546,11.9359,11.95,800.0
2006-02-15 13:05:00,25.54,25.54,25.54,25.54,100.0,11.95,11.95,11.95,11.95,100.0
2006-02-15 13:10:00,25.54,25.57,25.51,25.54,3600.0,11.95,11.964,11.9359,11.95,3600.0
2006-02-15 13:15:00,25.51,25.54,25.51,25.54,300.0,11.9359,11.95,11.9359,11.95,300.0
2006-02-15 13:20:00,25.52,25.52,25.52,25.52,100.0,11.9406,11.9406,11.9406,11.9406,100.0
2006-02-15 13:25:00,25.52,25.55,25.52,25.55,1800.0,11.9406,11.9546,11.9406,11.9546,1800.0
2006-02-15 13:30:00,25.55,25.56,25.55,25.56,2400.0,11.9546,11.9593,11.9546,11.9593,2400.0
2006-02-15 13:35:00,25.57,25.57,25.57,25.57,600.0,11.964,11.964,11.964,11.964,600.0
2006-02-15 13:40:00,25.58,25.58,25.52,25.55,800.0,11.9687,11.9687,11.9406,11.9546,800.0
2006-02-15 13:45:00,25.54,25.54,25.52,25.53,300.0,11.95,11.95,11.9406,11.9453,300.0
2006-02-15 13:50:00,25.55,25.6,25.55,25.55,15400.0,11.9546,11.978,11.9546,11.9546,15400.0
2006-02-15 13:55:00,25.58,25.69,25.58,25.69,600.0,11.9687,12.0201,11.9687,12.0201,600.0
2006-02-15 14:00:00,25.64,25.65,25.64,25.65,300.0,11.9967,12.0014,11.9967,12.0014,300.0
2006-02-15 14:05:00,25.68,25.71,25.68,25.71,800.0,12.0155,12.0295,12.0155,12.0295,800.0
2006-02-15 14:10:00,25.71,25.75,25.71,25.74,2600.0,12.0295,12.0482,12.0295,12.0435,2600.0
2006-02-15 14:15:00,25.74,25.77,25.74,25.77,700.0,12.0435,12.0576,12.0435,12.0576,700.0
2006-02-15 14:20:00,25.72,25.72,25.71,25.72,900.0,12.0342,12.0342,12.0295,12.0342,900.0
2006-02-15 14:25:00,25.77,25.78,25.74,25.78,900.0,12.0576,12.0622,12.0435,12.0622,900.0
2006-02-15 14:30:00,25.84,25.85,25.81,25.85,3000.0,12.0903,12.095,12.0763,12.095,3000.0
2006-02-15 14:35:00,25.9,25.93,25.82,25.86,1500.0,12.1184,12.1324,12.081,12.0997,1500.0
2006-02-15 14:40:00,25.85,25.86,25.85,25.85,800.0,12.095,12.0997,12.095,12.095,800.0
2006-02-15 14:45:00,25.82,25.85,25.78,25.78,1600.0,12.081,12.095,12.0622,12.0622,1600.0
2006-02-15 14:50:00,25.79,25.87,25.79,25.83,1600.0,12.0669,12.1044,12.0669,12.0856,1600.0
2006-02-15 14:55:00,25.87,25.88,25.87,25.88,1800.0,12.1044,12.109,12.1044,12.109,1800.0
2006-02-15 15:00:00,25.89,25.9,25.86,25.86,1100.0,12.1137,12.1184,12.0997,12.0997,1100.0
2006-02-15 15:05:00,25.9,25.9,25.86,25.87,1500.0,12.1184,12.1184,12.0997,12.1044,1500.0
2006-02-15 15:10:00,25.88,25.9,25.86,25.86,2100.0,12.109,12.1184,12.0997,12.0997,2100.0
2006-02-15 15:15:00,25.87,25.95,25.87,25.89,1800.0,12.1044,12.1418,12.1044,12.1137,1800.0
2006-02-15 15:20:00,25.89,25.89,25.85,25.85,1500.0,12.1137,12.1137,12.095,12.095,1500.0
2006-02-15 15:25:00,25.83,25.92,25.83,25.92,4400.0,12.0856,12.1277,12.0856,12.1277,4400.0
2006-02-15 15:30:00,25.89,25.95,25.89,25.95,200.0,12.1137,12.1418,12.1137,12.1418,200.0
2006-02-15 15:35:00,25.95,26.05,25.95,26.03,3400.0,12.1418,12.1886,12.1418,12.1792,3400.0
2006-02-15 15:40:00,26.03,26.04,26.03,26.04,2400.0,12.1792,12.1839,12.1792,12.1839,2400.0
2006-02-15 15:45:00,26.03,26.1,26.01,26.08,6300.0,12.1792,12.212,12.1699,12.2026,6300.0
2006-02-15 15:50:00,26.08,26.09,26.08,26.08,2500.0,12.2026,12.2073,12.2026,12.2026,2500.0
2006-02-15 15:55:00,26.1,26.1,26.1,26.1,200.0,12.212,12.212,12.212,12.212,200.0
2006-02-16 09:30:00,26.15,26.15,26.1,26.14,700.0,12.2354,12.2354,12.212,12.2307,700.0
2006-02-16 09:35:00,26.14,26.16,26.14,26.16,700.0,12.2307,12.24,12.2307,12.24,700.0
2006-02-16 09:40:00,26.25,26.25,26.18,26.25,1400.0,12.2822,12.2822,12.2494,12.2822,1400.0
2006-02-16 09:45:00,26.23,26.25,26.15,26.15,10700.0,12.2728,12.2822,12.2354,12.2354,10700.0
2006-02-16 09:50:00,26.19,26.19,26.18,26.18,1800.0,12.2541,12.2541,12.2494,12.2494,1800.0
2006-02-16 09:55:00,26.15,26.15,26.1,26.1,700.0,12.2354,12.2354,12.212,12.212,700.0
2006-02-16 10:00:00,26.06,26.06,25.99,26.01,600.0,12.1933,12.1933,12.1605,12.1699,600.0
2006-02-16 10:05:00,26.03,26.1,26.0,26.0,2700.0,12.1792,12.212,12.1652,12.1652,2700.0
2006-02-16 10:10:00,26.0,26.05,26.0,26.03,1300.0,12.1652,12.1886,12.1652,12.1792,1300.0
2006-02-16 10:15:00,26.03,26.03,26.03,26.03,0.0,12.1792,12.1792,12.1792,12.1792,0.0
2006-02-16 10:20:00,26.0,26.01,26.0,26.01,800.0,12.1652,12.1699,12.1652,12.1699,800.0
2006-02-16 10:25:00,26.02,26.04,26.02,26.04,700.0,12.1745,12.1839,12.1745,12.1839,700.0
2006-02-16 10:30:00,26.06,26.16,26.06,26.14,11300.0,12.1933,12.24,12.1933,12.2307,11300.0
2006-02-16 10:35:00,26.17,26.18,26.17,26.18,900.0,12.2447,12.2494,12.2447,12.2494,900.0
2006-02-16 10:40:00,26.17,26.17,26.17,26.17,200.0,12.2447,12.2447,12.2447,12.2447,200.0
2006-02-16 10:45:00,26.18,26.18,26.15,26.15,2200.0,12.2494,12.2494,12.2354,12.2354,2200.0
2006-02-16 10:50:00,26.19,26.19,26.16,26.16,300.0,12.2541,12.2541,12.24,12.24,300.0
2006-02-16 10:55:00,26.18,26.18,26.18,26.18,100.0,12.2494,12.2494,12.2494,12.2494,100.0
2006-02-16 11:00:00,26.21,26.21,26.21,26.21,200.0,12.2634,12.2634,12.2634,12.2634,200.0
2006-02-16 11:05:00,26.23,26.23,26.22,26.22,300.0,12.2728,12.2728,12.2681,12.2681,300.0
2006-02-16 11:10:00,26.24,26.25,26.24,26.25,500.0,12.2775,12.2822,12.2775,12.2822,500.0
2006-02-16 11:15:00,26.25,26.3,26.25,26.25,2800.0,12.2822,12.3055,12.2822,12.2822,2800.0
2006-02-16 11:20:00,26.26,26.39,26.26,26.39,1700.0,12.2868,12.3477,12.2868,12.3477,1700.0
2006-02-16 11:25:00,26.38,26.38,26.36,26.37,900.0,12.343,12.343,12.3336,12.3383,900.0
2006-02-16 11:30:00,26.37,26.54,26.37,26.54,3300.0,12.3383,12.4178,12.3383,12.4178,3300.0
2006-02-16 11:35:00,26.58,26.69,26.56,26.56,4400.0,12.4366,12.488,12.4272,12.4272,4400.0
2006-02-16 11:40:00,26.6,26.68,26.6,26.68,1500.0,12.4459,12.4833,12.4459,12.4833,1500.0
2006-02-16 11:45:00,26.68,26.68,26.62,26.68,1300.0,12.4833,12.4833,12.4553,12.4833,1300.0
2006-02-16 11:50:00,26.62,26.65,26.61,26.65,300.0,12.4553,12.4693,12.4506,12.4693,300.0
2006-02-16 11:55:00,26.66,26.66,26.64,26.64,200.0,12.474,12.474,12.4646,12.4646,200.0
2006-02-16 12:00:00,26.61,26.61,26.48,26.5,1400.0,12.4506,12.4506,12.3898,12.3991,1400.0
2006-02-16 12:05:00,26.5,26.51,26.5,26.51,200.0,12.3991,12.4038,12.3991,12.4038,200.0
2006-02-16 12:10:00,26.51,26.55,26.5,26.55,1600.0,12.4038,12.4225,12.3991,12.4225,1600.0
2006-02-16 12:15:00,26.52,26.52,26.48,26.48,800.0,12.4085,12.4085,12.3898,12.3898,800.0
2006-02-16 12:20:00,26.48,26.48,26.48,26.48,0.0,12.3898,12.3898,12.3898,12.3898,0.0
2006-02-16 12:25:00,26.49,26.5,26.43,26.5,1700.0,12.3944,12.3991,12.3664,12.3991,1700.0
2006-02-16 12:30:00,26.5,26.53,26.5,26.51,1900.0,12.3991,12.4132,12.3991,12.4038,1900.0
2006-02-16 12:35:00,26.53,26.55,26.52,26.55,4000.0,12.4132,12.4225,12.4085,12.4225,4000.0
2006-02-16 12:40:00,26.55,26.58,26.55,26.58,9600.0,12.4225,12.4366,12.4225,12.4366,9600.0
2006-02-16 12:45:00,26.55,26.57,26.55,26.56,800.0,12.4225,12.4319,12.4225,12.4272,800.0
2006-02-16 12:50:00,26.56,26.56,26.56,26.56,200.0,12.4272,12.4272,12.4272,12.4272,200.0
2006-02-16 12:55:00,26.57,26.57,26.56,26.56,500.0,12.4319,12.4319,12.4272,12.4272,500.0
2006-02-16 13:00:00,26.54,26.55,26.49,26.49,3500.0,12.4178,12.4225,12.3944,12.3944,3500.0
2006-02-16 13:05:00,26.52,26.54,26.52,26.54,1600.0,12.4085,12.4178,12.4085,12.4178,1600.0
2006-02-16 13:10:00,26.55,26.55,26.55,26.55,1800.0,12.4225,12.4225,12.4225,12.4225,1800.0
2006-02-16 13:15:00,26.55,26.55,26.55,26.55,300.0,12.4225,12.4225,12.4225,12.4225,300.0
2006-02-16 13:20:00,26.54,26.57,26.54,26.57,3100.0,12.4178,12.4319,12.4178,12.4319,3100.0
2006-02-16 13:25:00,26.56,26.56,26.53,26.53,2600.0,12.4272,12.4272,12.4132,12.4132,2600.0
2006-02-16 13:30:00,26.54,26.57,26.54,26.57,800.0,12.4178,12.4319,12.4178,12.4319,800.0
2006-02-16 13:35:00,26.59,26.6,26.56,26.6,700.0,12.4412,12.4459,12.4272,12.4459,700.0
2006-02-16 13:40:00,26.61,26.61,26.59,26.59,700.0,12.4506,12.4506,12.4412,12.4412,700.0
2006-02-16 13:45:00,26.58,26.59,26.58,26.59,200.0,12.4366,12.4412,12.4366,12.4412,200.0
2006-02-16 13:50:00,26.61,26.61,26.57,26.6,3800.0,12.4506,12.4506,12.4319,12.4459,3800.0
2006-02-16 13:55:00,26.61,26.62,26.58,26.58,1100.0,12.4506,12.4553,12.4366,12.4366,1100.0
2006-02-16 14:00:00,26.58,26.71,26.58,26.63,3000.0,12.4366,12.4974,12.4366,12.46,3000.0
2006-02-16 14:05:00,26.69,26.7,26.69,26.7,1700.0,12.488,12.4927,12.488,12.4927,1700.0
2006-02-16 14:10:00,26.69,26.69,26.68,26.68,200.0,12.488,12.488,12.4833,12.4833,200.0
2006-02-16 14:15:00,26.69,26.69,26.55,26.61,4900.0,12.488,12.488,12.4225,12.4506,4900.0
2006-02-16 14:20:00,26.64,26.66,26.63,26.63,300.0,12.4646,12.474,12.46,12.46,300.0
2006-02-16 14:25:00,26.66,26.68,26.62,26.68,900.0,12.474,12.4833,12.4553,12.4833,900.0
2006-02-16 14:30:00,26.68,26.68,26.68,26.68,100.0,12.4833,12.4833,12.4833,12.4833,100.0
2006-02-16 14:35:00,26.68,26.68,26.67,26.67,200.0,12.4833,12.4833,12.4787,12.4787,200.0
2006-02-16 14:40:00,26.68,26.69,26.68,26.69,3600.0,12.4833,12.488,12.4833,12.488,3600.0
2006-02-16 14:45:00,26.68,26.69,26.68,26.69,200.0,12.4833,12.488,12.4833,12.488,200.0
2006-02-16 14:50:00,26.68,26.69,26.6,26.61,2600.0,12.4833,12.488,12.4459,12.4506,2600.0
2006-02-16 14:55:00,26.61,26.63,26.61,26.63,7300.0,12.4506,12.46,12.4506,12.46,7300.0
2006-02-16 15:00:00,26.59,26.64,26.59,26.64,5100.0,12.4412,12.4646,12.4412,12.4646,5100.0
2006-02-16 15:05:00,26.6,26.65,26.6,26.65,5800.0,12.4459,12.4693,12.4459,12.4693,5800.0
2006-02-16 15:10:00,26.65,26.65,26.65,26.65,1800.0,12.4693,12.4693,12.4693,12.4693,1800.0
2006-02-16 15:15:00,26.65,26.66,26.63,26.66,6700.0,12.4693,12.474,12.46,12.474,6700.0
2006-02-16 15:20:00,26.65,26.66,26.64,26.66,2700.0,12.4693,12.474,12.4646,12.474,2700.0
2006-02-16 15:25:00,26.63,26.65,26.63,26.65,5000.0,12.46,12.4693,12.46,12.4693,5000.0
2006-02-16 15:30:00,26.65,26.89,26.65,26.89,3600.0,12.4693,12.5816,12.4693,12.5816,3600.0
2006-02-16 15:35:00,26.86,26.87,26.72,26.72,2600.0,12.5676,12.5722,12.5021,12.5021,2600.0
2006-02-16 15:40:00,26.7,26.71,26.62,26.63,4300.0,12.4927,12.4974,12.4553,12.46,4300.0
2006-02-16 15:45:00,26.63,26.63,26.6,26.6,8100.0,12.46,12.46,12.4459,12.4459,8100.0
2006-02-16 15:50:00,26.6,26.6,26.5,26.51,2800.0,12.4459,12.4459,12.3991,12.4038,2800.0
2006-02-16 15:55:00,26.58,26.64,26.58,26.6,900.0,12.4366,12.4646,12.4366,12.4459,900.0
2006-02-17 09:30:00,26.72,26.72,26.56,26.56,6300.0,12.5021,12.5021,12.4272,12.4272,6300.0
2006-02-17 09:35:00,26.56,26.56,26.56,26.56,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2006-02-17 09:40:00,26.56,26.56,26.56,26.56,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2006-02-17 09:45:00,26.56,26.56,26.56,26.56,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2006-02-17 09:50:00,26.55,26.55,26.49,26.49,600.0,12.4225,12.4225,12.3944,12.3944,600.0
2006-02-17 09:55:00,26.49,26.49,26.49,26.49,0.0,12.3944,12.3944,12.3944,12.3944,0.0
2006-02-17 10:00:00,26.49,26.49,26.49,26.49,0.0,12.3944,12.3944,12.3944,12.3944,0.0
2006-02-17 10:05:00,26.49,26.49,26.49,26.49,0.0,12.3944,12.3944,12.3944,12.3944,0.0
2006-02-17 10:10:00,26.42,26.42,26.39,26.39,800.0,12.3617,12.3617,12.3477,12.3477,800.0
2006-02-17 10:15:00,26.39,26.39,26.39,26.39,0.0,12.3477,12.3477,12.3477,12.3477,0.0
2006-02-17 10:20:00,26.4,26.5,26.4,26.43,1900.0,12.3523,12.3991,12.3523,12.3664,1900.0
2006-02-17 10:25:00,26.43,26.43,26.43,26.43,0.0,12.3664,12.3664,12.3664,12.3664,0.0
2006-02-17 10:30:00,26.43,26.5,26.43,26.5,600.0,12.3664,12.3991,12.3664,12.3991,600.0
2006-02-17 10:35:00,26.48,26.48,26.29,26.32,9500.0,12.3898,12.3898,12.3009,12.3149,9500.0
2006-02-17 10:40:00,26.34,26.34,26.26,26.26,4700.0,12.3243,12.3243,12.2868,12.2868,4700.0
2006-02-17 10:45:00,26.27,26.29,26.27,26.29,500.0,12.2915,12.3009,12.2915,12.3009,500.0
2006-02-17 10:50:00,26.29,26.3,26.25,26.25,2800.0,12.3009,12.3055,12.2822,12.2822,2800.0
2006-02-17 10:55:00,26.3,26.3,26.3,26.3,3300.0,12.3055,12.3055,12.3055,12.3055,3300.0
2006-02-17 11:00:00,26.26,26.31,26.26,26.28,1400.0,12.2868,12.3102,12.2868,12.2962,1400.0
2006-02-17 11:05:00,26.29,26.32,26.29,26.29,600.0,12.3009,12.3149,12.3009,12.3009,600.0
2006-02-17 11:10:00,26.3,26.32,26.3,26.32,1800.0,12.3055,12.3149,12.3055,12.3149,1800.0
2006-02-17 11:15:00,26.32,26.34,26.32,26.34,1000.0,12.3149,12.3243,12.3149,12.3243,1000.0
2006-02-17 11:20:00,26.35,26.35,26.33,26.33,19800.0,12.3289,12.3289,12.3196,12.3196,19800.0
2006-02-17 11:25:00,26.34,26.34,26.34,26.34,200.0,12.3243,12.3243,12.3243,12.3243,200.0
2006-02-17 11:30:00,26.35,26.36,26.35,26.36,17700.0,12.3289,12.3336,12.3289,12.3336,17700.0
2006-02-17 11:35:00,26.36,26.36,26.36,26.36,100.0,12.3336,12.3336,12.3336,12.3336,100.0
2006-02-17 11:40:00,26.36,26.36,26.36,26.36,200.0,12.3336,12.3336,12.3336,12.3336,200.0
2006-02-17 11:45:00,26.37,26.38,26.37,26.38,300.0,12.3383,12.343,12.3383,12.343,300.0
2006-02-17 11:50:00,26.38,26.39,26.38,26.39,200.0,12.343,12.3477,12.343,12.3477,200.0
2006-02-17 11:55:00,26.38,26.38,26.38,26.38,100.0,12.343,12.343,12.343,12.343,100.0
2006-02-17 12:00:00,26.39,26.46,26.39,26.46,1000.0,12.3477,12.3804,12.3477,12.3804,1000.0
2006-02-17 12:05:00,26.46,26.46,26.46,26.46,0.0,12.3804,12.3804,12.3804,12.3804,0.0
2006-02-17 12:10:00,26.46,26.46,26.46,26.46,200.0,12.3804,12.3804,12.3804,12.3804,200.0
2006-02-17 12:15:00,26.46,26.48,26.46,26.48,500.0,12.3804,12.3898,12.3804,12.3898,500.0
2006-02-17 12:20:00,26.49,26.49,26.49,26.49,100.0,12.3944,12.3944,12.3944,12.3944,100.0
2006-02-17 12:25:00,26.49,26.49,26.43,26.43,1100.0,12.3944,12.3944,12.3664,12.3664,1100.0
2006-02-17 12:30:00,26.43,26.43,26.43,26.43,0.0,12.3664,12.3664,12.3664,12.3664,0.0
2006-02-17 12:35:00,26.45,26.45,26.44,26.44,200.0,12.3757,12.3757,12.3711,12.3711,200.0
2006-02-17 12:40:00,26.44,26.44,26.44,26.44,0.0,12.3711,12.3711,12.3711,12.3711,0.0
2006-02-17 12:45:00,26.44,26.44,26.44,26.44,0.0,12.3711,12.3711,12.3711,12.3711,0.0
2006-02-17 12:50:00,26.45,26.45,26.45,26.45,900.0,12.3757,12.3757,12.3757,12.3757,900.0
2006-02-17 12:55:00,26.45,26.45,26.45,26.45,800.0,12.3757,12.3757,12.3757,12.3757,800.0
2006-02-17 13:00:00,26.45,26.45,26.45,26.45,0.0,12.3757,12.3757,12.3757,12.3757,0.0
2006-02-17 13:05:00,26.46,26.46,26.45,26.45,300.0,12.3804,12.3804,12.3757,12.3757,300.0
2006-02-17 13:10:00,26.45,26.45,26.45,26.45,0.0,12.3757,12.3757,12.3757,12.3757,0.0
2006-02-17 13:15:00,26.45,26.45,26.45,26.45,200.0,12.3757,12.3757,12.3757,12.3757,200.0
2006-02-17 13:20:00,26.43,26.45,26.42,26.45,2200.0,12.3664,12.3757,12.3617,12.3757,2200.0
2006-02-17 13:25:00,26.46,26.47,26.43,26.43,700.0,12.3804,12.3851,12.3664,12.3664,700.0
2006-02-17 13:30:00,26.44,26.44,26.44,26.44,100.0,12.3711,12.3711,12.3711,12.3711,100.0
2006-02-17 13:35:00,26.47,26.47,26.47,26.47,100.0,12.3851,12.3851,12.3851,12.3851,100.0
2006-02-17 13:40:00,26.49,26.5,26.49,26.5,600.0,12.3944,12.3991,12.3944,12.3991,600.0
2006-02-17 13:45:00,26.51,26.51,26.51,26.51,100.0,12.4038,12.4038,12.4038,12.4038,100.0
2006-02-17 13:50:00,26.51,26.52,26.51,26.52,200.0,12.4038,12.4085,12.4038,12.4085,200.0
2006-02-17 13:55:00,26.52,26.52,26.52,26.52,100.0,12.4085,12.4085,12.4085,12.4085,100.0
2006-02-17 14:00:00,26.53,26.55,26.53,26.55,400.0,12.4132,12.4225,12.4132,12.4225,400.0
2006-02-17 14:05:00,26.53,26.53,26.52,26.52,400.0,12.4132,12.4132,12.4085,12.4085,400.0
2006-02-17 14:10:00,26.45,26.45,26.45,26.45,200.0,12.3757,12.3757,12.3757,12.3757,200.0
2006-02-17 14:15:00,26.46,26.46,26.46,26.46,100.0,12.3804,12.3804,12.3804,12.3804,100.0
2006-02-17 14:20:00,26.45,26.45,26.43,26.44,400.0,12.3757,12.3757,12.3664,12.3711,400.0
2006-02-17 14:25:00,26.44,26.44,26.43,26.43,300.0,12.3711,12.3711,12.3664,12.3664,300.0
2006-02-17 14:30:00,26.44,26.44,26.42,26.42,300.0,12.3711,12.3711,12.3617,12.3617,300.0
2006-02-17 14:35:00,26.42,26.42,26.42,26.42,0.0,12.3617,12.3617,12.3617,12.3617,0.0
2006-02-17 14:40:00,26.43,26.43,26.42,26.43,1600.0,12.3664,12.3664,12.3617,12.3664,1600.0
2006-02-17 14:45:00,26.44,26.44,26.42,26.42,800.0,12.3711,12.3711,12.3617,12.3617,800.0
2006-02-17 14:50:00,26.43,26.43,26.43,26.43,200.0,12.3664,12.3664,12.3664,12.3664,200.0
2006-02-17 14:55:00,26.44,26.44,26.44,26.44,200.0,12.3711,12.3711,12.3711,12.3711,200.0
2006-02-17 15:00:00,26.44,26.44,26.44,26.44,200.0,12.3711,12.3711,12.3711,12.3711,200.0
2006-02-17 15:05:00,26.44,26.44,26.44,26.44,0.0,12.3711,12.3711,12.3711,12.3711,0.0
2006-02-17 15:10:00,26.41,26.42,26.41,26.42,1000.0,12.357,12.3617,12.357,12.3617,1000.0
2006-02-17 15:15:00,26.4,26.42,26.4,26.42,1000.0,12.3523,12.3617,12.3523,12.3617,1000.0
2006-02-17 15:20:00,26.41,26.41,26.4,26.4,400.0,12.357,12.357,12.3523,12.3523,400.0
2006-02-17 15:25:00,26.41,26.41,26.4,26.4,300.0,12.357,12.357,12.3523,12.3523,300.0
2006-02-17 15:30:00,26.41,26.46,26.41,26.46,1900.0,12.357,12.3804,12.357,12.3804,1900.0
2006-02-17 15:35:00,26.5,26.5,26.5,26.5,100.0,12.3991,12.3991,12.3991,12.3991,100.0
2006-02-17 15:40:00,26.49,26.5,26.49,26.5,400.0,12.3944,12.3991,12.3944,12.3991,400.0
2006-02-17 15:45:00,26.51,26.51,26.51,26.51,1300.0,12.4038,12.4038,12.4038,12.4038,1300.0
2006-02-17 15:50:00,26.52,26.56,26.52,26.56,600.0,12.4085,12.4272,12.4085,12.4272,600.0
2006-02-17 15:55:00,26.51,26.51,26.51,26.51,200.0,12.4038,12.4038,12.4038,12.4038,200.0
2006-02-21 09:30:00,26.58,26.58,26.45,26.45,3800.0,12.4366,12.4366,12.3757,12.3757,3800.0
2006-02-21 09:35:00,26.59,26.59,26.59,26.59,400.0,12.4412,12.4412,12.4412,12.4412,400.0
2006-02-21 09:40:00,26.46,26.47,26.42,26.47,600.0,12.3804,12.3851,12.3617,12.3851,600.0
2006-02-21 09:45:00,26.4,26.42,26.4,26.42,400.0,12.3523,12.3617,12.3523,12.3617,400.0
2006-02-21 09:50:00,26.47,26.47,26.47,26.47,100.0,12.3851,12.3851,12.3851,12.3851,100.0
2006-02-21 09:55:00,26.47,26.47,26.47,26.47,0.0,12.3851,12.3851,12.3851,12.3851,0.0
2006-02-21 10:00:00,26.47,26.47,26.47,26.47,0.0,12.3851,12.3851,12.3851,12.3851,0.0
2006-02-21 10:05:00,26.54,26.58,26.54,26.58,500.0,12.4178,12.4366,12.4178,12.4366,500.0
2006-02-21 10:10:00,26.51,26.56,26.51,26.56,500.0,12.4038,12.4272,12.4038,12.4272,500.0
2006-02-21 10:15:00,26.53,26.54,26.5,26.54,1200.0,12.4132,12.4178,12.3991,12.4178,1200.0
2006-02-21 10:20:00,26.56,26.57,26.56,26.57,300.0,12.4272,12.4319,12.4272,12.4319,300.0
2006-02-21 10:25:00,26.62,26.62,26.59,26.59,300.0,12.4553,12.4553,12.4412,12.4412,300.0
2006-02-21 10:30:00,26.6,26.65,26.6,26.65,200.0,12.4459,12.4693,12.4459,12.4693,200.0
2006-02-21 10:35:00,26.66,26.79,26.66,26.79,700.0,12.474,12.5348,12.474,12.5348,700.0
2006-02-21 10:40:00,26.79,26.79,26.7,26.7,500.0,12.5348,12.5348,12.4927,12.4927,500.0
2006-02-21 10:45:00,26.75,26.75,26.74,26.74,200.0,12.5161,12.5161,12.5114,12.5114,200.0
2006-02-21 10:50:00,26.74,26.8,26.74,26.8,500.0,12.5114,12.5395,12.5114,12.5395,500.0
2006-02-21 10:55:00,26.75,26.79,26.75,26.79,300.0,12.5161,12.5348,12.5161,12.5348,300.0
2006-02-21 11:00:00,26.75,26.76,26.72,26.76,4100.0,12.5161,12.5208,12.5021,12.5208,4100.0
2006-02-21 11:05:00,26.76,26.76,26.76,26.76,100.0,12.5208,12.5208,12.5208,12.5208,100.0
2006-02-21 11:10:00,26.76,26.78,26.76,26.78,600.0,12.5208,12.5301,12.5208,12.5301,600.0
2006-02-21 11:15:00,26.8,26.8,26.8,26.8,200.0,12.5395,12.5395,12.5395,12.5395,200.0
2006-02-21 11:20:00,26.77,26.77,26.77,26.77,200.0,12.5255,12.5255,12.5255,12.5255,200.0
2006-02-21 11:25:00,26.81,26.9,26.81,26.89,1700.0,12.5442,12.5863,12.5442,12.5816,1700.0
2006-02-21 11:30:00,26.9,26.9,26.89,26.89,600.0,12.5863,12.5863,12.5816,12.5816,600.0
2006-02-21 11:35:00,26.89,26.89,26.83,26.83,500.0,12.5816,12.5816,12.5535,12.5535,500.0
2006-02-21 11:40:00,26.83,26.87,26.83,26.87,1000.0,12.5535,12.5722,12.5535,12.5722,1000.0
2006-02-21 11:45:00,26.85,26.85,26.82,26.82,300.0,12.5629,12.5629,12.5489,12.5489,300.0
2006-02-21 11:50:00,26.82,26.82,26.82,26.82,400.0,12.5489,12.5489,12.5489,12.5489,400.0
2006-02-21 11:55:00,26.82,26.83,26.82,26.82,600.0,12.5489,12.5535,12.5489,12.5489,600.0
2006-02-21 12:00:00,26.82,26.82,26.82,26.82,100.0,12.5489,12.5489,12.5489,12.5489,100.0
2006-02-21 12:05:00,26.81,26.81,26.81,26.81,200.0,12.5442,12.5442,12.5442,12.5442,200.0
2006-02-21 12:10:00,26.81,26.82,26.8,26.8,1200.0,12.5442,12.5489,12.5395,12.5395,1200.0
2006-02-21 12:15:00,26.81,26.81,26.8,26.8,300.0,12.5442,12.5442,12.5395,12.5395,300.0
2006-02-21 12:20:00,26.81,26.82,26.81,26.81,900.0,12.5442,12.5489,12.5442,12.5442,900.0
2006-02-21 12:25:00,26.82,26.84,26.82,26.84,200.0,12.5489,12.5582,12.5489,12.5582,200.0
2006-02-21 12:30:00,26.84,26.84,26.82,26.83,600.0,12.5582,12.5582,12.5489,12.5535,600.0
2006-02-21 12:35:00,26.83,26.83,26.83,26.83,0.0,12.5535,12.5535,12.5535,12.5535,0.0
2006-02-21 12:40:00,26.85,26.86,26.85,26.86,700.0,12.5629,12.5676,12.5629,12.5676,700.0
2006-02-21 12:45:00,26.89,26.91,26.89,26.89,300.0,12.5816,12.591,12.5816,12.5816,300.0
2006-02-21 12:50:00,26.89,26.91,26.83,26.83,2300.0,12.5816,12.591,12.5535,12.5535,2300.0
2006-02-21 12:55:00,26.85,26.85,26.81,26.81,5900.0,12.5629,12.5629,12.5442,12.5442,5900.0
2006-02-21 13:00:00,26.8,26.8,26.8,26.8,700.0,12.5395,12.5395,12.5395,12.5395,700.0
2006-02-21 13:05:00,26.85,26.97,26.84,26.84,600.0,12.5629,12.619,12.5582,12.5582,600.0
2006-02-21 13:10:00,26.87,26.89,26.87,26.89,200.0,12.5722,12.5816,12.5722,12.5816,200.0
2006-02-21 13:15:00,26.89,26.89,26.89,26.89,100.0,12.5816,12.5816,12.5816,12.5816,100.0
2006-02-21 13:20:00,26.89,26.89,26.89,26.89,100.0,12.5816,12.5816,12.5816,12.5816,100.0
2006-02-21 13:25:00,26.89,26.91,26.89,26.9,500.0,12.5816,12.591,12.5816,12.5863,500.0
2006-02-21 13:30:00,26.9,26.9,26.9,26.9,0.0,12.5863,12.5863,12.5863,12.5863,0.0
2006-02-21 13:35:00,26.9,26.9,26.9,26.9,0.0,12.5863,12.5863,12.5863,12.5863,0.0
2006-02-21 13:40:00,26.89,26.9,26.89,26.89,300.0,12.5816,12.5863,12.5816,12.5816,300.0
2006-02-21 13:45:00,26.89,26.89,26.89,26.89,0.0,12.5816,12.5816,12.5816,12.5816,0.0
2006-02-21 13:50:00,26.9,26.95,26.9,26.95,2000.0,12.5863,12.6097,12.5863,12.6097,2000.0
2006-02-21 13:55:00,26.99,27.01,26.96,26.97,600.0,12.6284,12.6378,12.6144,12.619,600.0
2006-02-21 14:00:00,27.06,27.15,27.06,27.12,1800.0,12.6611,12.7033,12.6611,12.6892,1800.0
2006-02-21 14:05:00,27.12,27.12,27.1,27.1,1800.0,12.6892,12.6892,12.6799,12.6799,1800.0
2006-02-21 14:10:00,27.13,27.13,27.1,27.1,400.0,12.6939,12.6939,12.6799,12.6799,400.0
2006-02-21 14:15:00,27.11,27.11,27.08,27.08,500.0,12.6845,12.6845,12.6705,12.6705,500.0
2006-02-21 14:20:00,27.08,27.1,27.04,27.04,1400.0,12.6705,12.6799,12.6518,12.6518,1400.0
2006-02-21 14:25:00,27.0,27.01,26.99,26.99,1100.0,12.6331,12.6378,12.6284,12.6284,1100.0
2006-02-21 14:30:00,26.99,26.99,26.99,26.99,0.0,12.6284,12.6284,12.6284,12.6284,0.0
2006-02-21 14:35:00,26.99,26.99,26.93,26.93,700.0,12.6284,12.6284,12.6003,12.6003,700.0
2006-02-21 14:40:00,26.92,26.95,26.92,26.95,2200.0,12.5956,12.6097,12.5956,12.6097,2200.0
2006-02-21 14:45:00,26.98,27.05,26.98,27.05,300.0,12.6237,12.6565,12.6237,12.6565,300.0
2006-02-21 14:50:00,27.04,27.05,27.02,27.04,500.0,12.6518,12.6565,12.6424,12.6518,500.0
2006-02-21 14:55:00,27.03,27.38,27.03,27.3,12000.0,12.6471,12.8109,12.6471,12.7734,12000.0
2006-02-21 15:00:00,27.3,27.3,27.2,27.27,2900.0,12.7734,12.7734,12.7267,12.7594,2900.0
2006-02-21 15:05:00,27.27,27.27,27.23,27.23,500.0,12.7594,12.7594,12.7407,12.7407,500.0
2006-02-21 15:10:00,27.24,27.31,27.22,27.29,5200.0,12.7454,12.7781,12.736,12.7688,5200.0
2006-02-21 15:15:00,27.31,27.5,27.31,27.4,5000.0,12.7781,12.867,12.7781,12.8202,5000.0
2006-02-21 15:20:00,27.4,27.41,27.4,27.4,2700.0,12.8202,12.8249,12.8202,12.8202,2700.0
2006-02-21 15:25:00,27.39,27.4,27.39,27.4,300.0,12.8156,12.8202,12.8156,12.8202,300.0
2006-02-21 15:30:00,27.4,27.4,27.4,27.4,0.0,12.8202,12.8202,12.8202,12.8202,0.0
2006-02-21 15:35:00,27.34,27.34,27.3,27.32,4300.0,12.7922,12.7922,12.7734,12.7828,4300.0
2006-02-21 15:40:00,27.32,27.32,27.31,27.32,4500.0,12.7828,12.7828,12.7781,12.7828,4500.0
2006-02-21 15:45:00,27.33,27.4,27.32,27.4,1500.0,12.7875,12.8202,12.7828,12.8202,1500.0
2006-02-21 15:50:00,27.4,27.4,27.38,27.38,500.0,12.8202,12.8202,12.8109,12.8109,500.0
2006-02-21 15:55:00,27.39,27.39,27.39,27.39,300.0,12.8156,12.8156,12.8156,12.8156,300.0
2006-02-22 09:30:00,27.39,27.39,27.36,27.36,900.0,12.8156,12.8156,12.8015,12.8015,900.0
2006-02-22 09:35:00,27.37,27.37,27.32,27.37,300.0,12.8062,12.8062,12.7828,12.8062,300.0
2006-02-22 09:40:00,27.3,27.3,27.3,27.3,600.0,12.7734,12.7734,12.7734,12.7734,600.0
2006-02-22 09:45:00,27.25,27.3,27.25,27.3,5200.0,12.75,12.7734,12.75,12.7734,5200.0
2006-02-22 09:50:00,27.31,27.31,27.22,27.31,4200.0,12.7781,12.7781,12.736,12.7781,4200.0
2006-02-22 09:55:00,27.31,27.31,27.31,27.31,2900.0,12.7781,12.7781,12.7781,12.7781,2900.0
2006-02-22 10:00:00,27.21,27.21,27.18,27.18,700.0,12.7313,12.7313,12.7173,12.7173,700.0
2006-02-22 10:05:00,27.18,27.18,27.18,27.18,100.0,12.7173,12.7173,12.7173,12.7173,100.0
2006-02-22 10:10:00,27.19,27.19,27.19,27.19,100.0,12.722,12.722,12.722,12.722,100.0
2006-02-22 10:15:00,27.13,27.13,27.06,27.06,5600.0,12.6939,12.6939,12.6611,12.6611,5600.0
2006-02-22 10:20:00,27.07,27.1,27.07,27.1,2200.0,12.6658,12.6799,12.6658,12.6799,2200.0
2006-02-22 10:25:00,27.0,27.0,27.0,27.0,2600.0,12.6331,12.6331,12.6331,12.6331,2600.0
2006-02-22 10:30:00,27.0,27.0,27.0,27.0,0.0,12.6331,12.6331,12.6331,12.6331,0.0
2006-02-22 10:35:00,27.0,27.01,27.0,27.01,1600.0,12.6331,12.6378,12.6331,12.6378,1600.0
2006-02-22 10:40:00,26.96,26.96,26.93,26.93,3400.0,12.6144,12.6144,12.6003,12.6003,3400.0
2006-02-22 10:45:00,26.94,26.94,26.91,26.94,1300.0,12.605,12.605,12.591,12.605,1300.0
2006-02-22 10:50:00,26.94,26.95,26.9,26.92,5700.0,12.605,12.6097,12.5863,12.5956,5700.0
2006-02-22 10:55:00,26.94,26.94,26.84,26.84,600.0,12.605,12.605,12.5582,12.5582,600.0
2006-02-22 11:00:00,26.91,26.92,26.91,26.91,500.0,12.591,12.5956,12.591,12.591,500.0
2006-02-22 11:05:00,26.91,26.93,26.91,26.93,7900.0,12.591,12.6003,12.591,12.6003,7900.0
2006-02-22 11:10:00,26.93,26.93,26.93,26.93,200.0,12.6003,12.6003,12.6003,12.6003,200.0
2006-02-22 11:15:00,26.93,26.94,26.93,26.94,1500.0,12.6003,12.605,12.6003,12.605,1500.0
2006-02-22 11:20:00,26.98,27.13,26.98,27.13,4100.0,12.6237,12.6939,12.6237,12.6939,4100.0
2006-02-22 11:25:00,27.15,27.25,27.15,27.25,1500.0,12.7033,12.75,12.7033,12.75,1500.0
2006-02-22 11:30:00,27.25,27.26,27.25,27.26,800.0,12.75,12.7547,12.75,12.7547,800.0
2006-02-22 11:35:00,27.26,27.26,27.26,27.26,0.0,12.7547,12.7547,12.7547,12.7547,0.0
2006-02-22 11:40:00,27.24,27.24,27.24,27.24,200.0,12.7454,12.7454,12.7454,12.7454,200.0
2006-02-22 11:45:00,27.24,27.24,27.24,27.24,100.0,12.7454,12.7454,12.7454,12.7454,100.0
2006-02-22 11:50:00,27.24,27.25,27.24,27.24,1100.0,12.7454,12.75,12.7454,12.7454,1100.0
2006-02-22 11:55:00,27.24,27.24,27.24,27.24,100.0,12.7454,12.7454,12.7454,12.7454,100.0
2006-02-22 12:00:00,27.29,27.3,27.29,27.3,800.0,12.7688,12.7734,12.7688,12.7734,800.0
2006-02-22 12:05:00,27.31,27.33,27.31,27.33,400.0,12.7781,12.7875,12.7781,12.7875,400.0
2006-02-22 12:10:00,27.36,27.36,27.36,27.36,100.0,12.8015,12.8015,12.8015,12.8015,100.0
2006-02-22 12:15:00,27.36,27.36,27.36,27.36,0.0,12.8015,12.8015,12.8015,12.8015,0.0
2006-02-22 12:20:00,27.36,27.45,27.36,27.45,2200.0,12.8015,12.8436,12.8015,12.8436,2200.0
2006-02-22 12:25:00,27.45,27.55,27.45,27.55,1000.0,12.8436,12.8904,12.8436,12.8904,1000.0
2006-02-22 12:30:00,27.57,27.7,27.57,27.67,800.0,12.8998,12.9606,12.8998,12.9466,800.0
2006-02-22 12:35:00,27.65,27.67,27.65,27.67,1000.0,12.9372,12.9466,12.9372,12.9466,1000.0
2006-02-22 12:40:00,27.72,27.72,27.72,27.72,500.0,12.97,12.97,12.97,12.97,500.0
2006-02-22 12:45:00,27.72,27.72,27.71,27.71,300.0,12.97,12.97,12.9653,12.9653,300.0
2006-02-22 12:50:00,27.71,27.71,27.65,27.66,900.0,12.9653,12.9653,12.9372,12.9419,900.0
2006-02-22 12:55:00,27.65,27.65,27.65,27.65,100.0,12.9372,12.9372,12.9372,12.9372,100.0
2006-02-22 13:00:00,27.65,27.65,27.65,27.65,0.0,12.9372,12.9372,12.9372,12.9372,0.0
2006-02-22 13:05:00,27.66,27.66,27.66,27.66,200.0,12.9419,12.9419,12.9419,12.9419,200.0
2006-02-22 13:10:00,27.65,27.66,27.65,27.66,500.0,12.9372,12.9419,12.9372,12.9419,500.0
2006-02-22 13:15:00,27.66,27.66,27.66,27.66,0.0,12.9419,12.9419,12.9419,12.9419,0.0
2006-02-22 13:20:00,27.69,27.69,27.69,27.69,200.0,12.9559,12.9559,12.9559,12.9559,200.0
2006-02-22 13:25:00,27.72,27.72,27.71,27.71,300.0,12.97,12.97,12.9653,12.9653,300.0
2006-02-22 13:30:00,27.72,27.72,27.71,27.71,700.0,12.97,12.97,12.9653,12.9653,700.0
2006-02-22 13:35:00,27.71,27.71,27.71,27.71,100.0,12.9653,12.9653,12.9653,12.9653,100.0
2006-02-22 13:40:00,27.68,27.72,27.68,27.72,400.0,12.9512,12.97,12.9512,12.97,400.0
2006-02-22 13:45:00,27.7,27.7,27.67,27.68,1200.0,12.9606,12.9606,12.9466,12.9512,1200.0
2006-02-22 13:50:00,27.71,27.71,27.71,27.71,800.0,12.9653,12.9653,12.9653,12.9653,800.0
2006-02-22 13:55:00,27.71,27.72,27.71,27.72,400.0,12.9653,12.97,12.9653,12.97,400.0
2006-02-22 14:00:00,27.72,27.72,27.72,27.72,0.0,12.97,12.97,12.97,12.97,0.0
2006-02-22 14:05:00,27.74,27.82,27.74,27.82,2700.0,12.9793,13.0167,12.9793,13.0167,2700.0
2006-02-22 14:10:00,27.89,27.89,27.86,27.86,600.0,13.0495,13.0495,13.0355,13.0355,600.0
2006-02-22 14:15:00,27.91,28.06,27.91,28.05,2000.0,13.0589,13.129,13.0589,13.1244,2000.0
2006-02-22 14:20:00,28.06,28.09,28.05,28.07,2300.0,13.129,13.1431,13.1244,13.1337,2300.0
2006-02-22 14:25:00,28.07,28.1,28.07,28.1,600.0,13.1337,13.1478,13.1337,13.1478,600.0
2006-02-22 14:30:00,28.08,28.08,27.99,28.0,2200.0,13.1384,13.1384,13.0963,13.101,2200.0
2006-02-22 14:35:00,28.02,28.02,28.02,28.02,200.0,13.1103,13.1103,13.1103,13.1103,200.0
2006-02-22 14:40:00,28.02,28.03,27.95,27.95,4400.0,13.1103,13.115,13.0776,13.0776,4400.0
2006-02-22 14:45:00,27.93,27.94,27.82,27.83,4600.0,13.0682,13.0729,13.0167,13.0214,4600.0
2006-02-22 14:50:00,27.83,28.03,27.75,27.95,6700.0,13.0214,13.115,12.984,13.0776,6700.0
2006-02-22 14:55:00,27.94,27.94,27.94,27.94,200.0,13.0729,13.0729,13.0729,13.0729,200.0
2006-02-22 15:00:00,27.94,27.94,27.94,27.94,100.0,13.0729,13.0729,13.0729,13.0729,100.0
2006-02-22 15:05:00,27.93,27.94,27.85,27.85,700.0,13.0682,13.0729,13.0308,13.0308,700.0
2006-02-22 15:10:00,27.86,27.86,27.69,27.78,5000.0,13.0355,13.0355,12.9559,12.998,5000.0
2006-02-22 15:15:00,27.74,27.82,27.72,27.82,1300.0,12.9793,13.0167,12.97,13.0167,1300.0
2006-02-22 15:20:00,27.88,27.9,27.87,27.87,1100.0,13.0448,13.0542,13.0401,13.0401,1100.0
2006-02-22 15:25:00,27.86,27.86,27.77,27.8,3400.0,13.0355,13.0355,12.9933,13.0074,3400.0
2006-02-22 15:30:00,27.75,27.76,27.71,27.76,4100.0,12.984,12.9887,12.9653,12.9887,4100.0
2006-02-22 15:35:00,27.76,27.93,27.76,27.93,4300.0,12.9887,13.0682,12.9887,13.0682,4300.0
2006-02-22 15:40:00,27.95,27.95,27.93,27.94,1000.0,13.0776,13.0776,13.0682,13.0729,1000.0
2006-02-22 15:45:00,27.94,27.94,27.94,27.94,1100.0,13.0729,13.0729,13.0729,13.0729,1100.0
2006-02-22 15:50:00,27.94,27.94,27.91,27.92,500.0,13.0729,13.0729,13.0589,13.0635,500.0
2006-02-22 15:55:00,27.91,27.92,27.82,27.83,2200.0,13.0589,13.0635,13.0167,13.0214,2200.0
2006-02-23 09:30:00,27.88,27.94,27.88,27.91,13300.0,13.0448,13.0729,13.0448,13.0589,13300.0
2006-02-23 09:35:00,27.88,27.92,27.88,27.92,400.0,13.0448,13.0635,13.0448,13.0635,400.0
2006-02-23 09:40:00,27.91,27.91,27.9,27.9,300.0,13.0589,13.0589,13.0542,13.0542,300.0
2006-02-23 09:45:00,27.9,27.9,27.9,27.9,0.0,13.0542,13.0542,13.0542,13.0542,0.0
2006-02-23 09:50:00,27.89,27.89,27.72,27.72,600.0,13.0495,13.0495,12.97,12.97,600.0
2006-02-23 09:55:00,27.69,27.69,27.66,27.66,500.0,12.9559,12.9559,12.9419,12.9419,500.0
2006-02-23 10:00:00,27.7,27.7,27.67,27.67,88900.0,12.9606,12.9606,12.9466,12.9466,88900.0
2006-02-23 10:05:00,27.63,27.63,27.63,27.63,300.0,12.9278,12.9278,12.9278,12.9278,300.0
2006-02-23 10:10:00,27.63,27.63,27.6,27.6,300.0,12.9278,12.9278,12.9138,12.9138,300.0
2006-02-23 10:15:00,27.6,27.64,27.6,27.62,6600.0,12.9138,12.9325,12.9138,12.9232,6600.0
2006-02-23 10:20:00,27.69,27.71,27.69,27.71,600.0,12.9559,12.9653,12.9559,12.9653,600.0
2006-02-23 10:25:00,27.71,27.83,27.67,27.83,1300.0,12.9653,13.0214,12.9466,13.0214,1300.0
2006-02-23 10:30:00,27.85,27.85,27.85,27.85,500.0,13.0308,13.0308,13.0308,13.0308,500.0
2006-02-23 10:35:00,27.8,27.8,27.79,27.79,200.0,13.0074,13.0074,13.0027,13.0027,200.0
2006-02-23 10:40:00,27.8,27.9,27.8,27.9,1700.0,13.0074,13.0542,13.0074,13.0542,1700.0
2006-02-23 10:45:00,27.95,28.0,27.93,28.0,1600.0,13.0776,13.101,13.0682,13.101,1600.0
2006-02-23 10:50:00,28.04,28.07,28.03,28.07,500.0,13.1197,13.1337,13.115,13.1337,500.0
2006-02-23 10:55:00,28.05,28.05,28.02,28.02,300.0,13.1244,13.1244,13.1103,13.1103,300.0
2006-02-23 11:00:00,28.01,28.05,28.0,28.03,30000.0,13.1056,13.1244,13.101,13.115,30000.0
2006-02-23 11:05:00,28.04,28.14,28.04,28.14,1600.0,13.1197,13.1665,13.1197,13.1665,1600.0
2006-02-23 11:10:00,28.12,28.21,28.12,28.21,1700.0,13.1571,13.1992,13.1571,13.1992,1700.0
2006-02-23 11:15:00,28.2,28.2,28.2,28.2,100.0,13.1945,13.1945,13.1945,13.1945,100.0
2006-02-23 11:20:00,28.2,28.2,28.2,28.2,300.0,13.1945,13.1945,13.1945,13.1945,300.0
2006-02-23 11:25:00,28.21,28.33,28.21,28.33,1600.0,13.1992,13.2554,13.1992,13.2554,1600.0
2006-02-23 11:30:00,28.32,28.32,28.29,28.29,2100.0,13.2507,13.2507,13.2367,13.2367,2100.0
2006-02-23 11:35:00,28.3,28.3,28.22,28.22,2500.0,13.2413,13.2413,13.2039,13.2039,2500.0
2006-02-23 11:40:00,28.23,28.33,28.23,28.33,3000.0,13.2086,13.2554,13.2086,13.2554,3000.0
2006-02-23 11:45:00,28.33,28.33,28.33,28.33,200.0,13.2554,13.2554,13.2554,13.2554,200.0
2006-02-23 11:50:00,28.33,28.33,28.32,28.32,300.0,13.2554,13.2554,13.2507,13.2507,300.0
2006-02-23 11:55:00,28.33,28.4,28.33,28.4,2300.0,13.2554,13.2881,13.2554,13.2881,2300.0
2006-02-23 12:00:00,28.41,28.59,28.4,28.4,2600.0,13.2928,13.377,13.2881,13.2881,2600.0
2006-02-23 12:05:00,28.41,28.41,28.41,28.41,200.0,13.2928,13.2928,13.2928,13.2928,200.0
2006-02-23 12:10:00,28.43,28.44,28.4,28.4,600.0,13.3022,13.3068,13.2881,13.2881,600.0
2006-02-23 12:15:00,28.4,28.4,28.4,28.4,0.0,13.2881,13.2881,13.2881,13.2881,0.0
2006-02-23 12:20:00,28.4,28.4,28.27,28.27,2200.0,13.2881,13.2881,13.2273,13.2273,2200.0
2006-02-23 12:25:00,28.25,28.25,28.24,28.25,9700.0,13.2179,13.2179,13.2133,13.2179,9700.0
2006-02-23 12:30:00,28.25,28.25,28.25,28.25,700.0,13.2179,13.2179,13.2179,13.2179,700.0
2006-02-23 12:35:00,28.25,28.25,28.25,28.25,200.0,13.2179,13.2179,13.2179,13.2179,200.0
2006-02-23 12:40:00,28.25,28.25,28.25,28.25,0.0,13.2179,13.2179,13.2179,13.2179,0.0
2006-02-23 12:45:00,28.24,28.25,28.24,28.25,200.0,13.2133,13.2179,13.2133,13.2179,200.0
2006-02-23 12:50:00,28.24,28.24,28.24,28.24,100.0,13.2133,13.2133,13.2133,13.2133,100.0
2006-02-23 12:55:00,28.25,28.25,28.24,28.25,500.0,13.2179,13.2179,13.2133,13.2179,500.0
2006-02-23 13:00:00,28.24,28.24,28.24,28.24,100.0,13.2133,13.2133,13.2133,13.2133,100.0
2006-02-23 13:05:00,28.24,28.24,28.24,28.24,300.0,13.2133,13.2133,13.2133,13.2133,300.0
2006-02-23 13:10:00,28.25,28.25,28.25,28.25,2000.0,13.2179,13.2179,13.2179,13.2179,2000.0
2006-02-23 13:15:00,28.24,28.24,28.24,28.24,100.0,13.2133,13.2133,13.2133,13.2133,100.0
2006-02-23 13:20:00,28.24,28.24,28.24,28.24,0.0,13.2133,13.2133,13.2133,13.2133,0.0
2006-02-23 13:25:00,28.25,28.29,28.25,28.29,5500.0,13.2179,13.2367,13.2179,13.2367,5500.0
2006-02-23 13:30:00,28.3,28.3,28.3,28.3,400.0,13.2413,13.2413,13.2413,13.2413,400.0
2006-02-23 13:35:00,28.3,28.3,28.29,28.29,300.0,13.2413,13.2413,13.2367,13.2367,300.0
2006-02-23 13:40:00,28.27,28.27,28.24,28.25,700.0,13.2273,13.2273,13.2133,13.2179,700.0
2006-02-23 13:45:00,28.27,28.27,28.27,28.27,300.0,13.2273,13.2273,13.2273,13.2273,300.0
2006-02-23 13:50:00,28.27,28.27,28.27,28.27,300.0,13.2273,13.2273,13.2273,13.2273,300.0
2006-02-23 13:55:00,28.27,28.27,28.25,28.25,2400.0,13.2273,13.2273,13.2179,13.2179,2400.0
2006-02-23 14:00:00,28.25,28.25,28.25,28.25,0.0,13.2179,13.2179,13.2179,13.2179,0.0
2006-02-23 14:05:00,28.24,28.24,28.17,28.17,1000.0,13.2133,13.2133,13.1805,13.1805,1000.0
2006-02-23 14:10:00,28.17,28.17,28.17,28.17,500.0,13.1805,13.1805,13.1805,13.1805,500.0
2006-02-23 14:15:00,28.2,28.31,28.2,28.31,105900.0,13.1945,13.246,13.1945,13.246,105900.0
2006-02-23 14:20:00,28.3,28.3,28.3,28.3,200.0,13.2413,13.2413,13.2413,13.2413,200.0
2006-02-23 14:25:00,28.3,28.31,28.29,28.3,1100.0,13.2413,13.246,13.2367,13.2413,1100.0
2006-02-23 14:30:00,28.26,28.26,28.17,28.17,1700.0,13.2226,13.2226,13.1805,13.1805,1700.0
2006-02-23 14:35:00,28.17,28.22,28.17,28.22,1500.0,13.1805,13.2039,13.1805,13.2039,1500.0
2006-02-23 14:40:00,28.21,28.22,28.21,28.22,1300.0,13.1992,13.2039,13.1992,13.2039,1300.0
2006-02-23 14:45:00,28.22,28.26,28.22,28.26,1600.0,13.2039,13.2226,13.2039,13.2226,1600.0
2006-02-23 14:50:00,28.29,28.29,28.26,28.26,1100.0,13.2367,13.2367,13.2226,13.2226,1100.0
2006-02-23 14:55:00,28.27,28.27,28.18,28.18,1400.0,13.2273,13.2273,13.1852,13.1852,1400.0
2006-02-23 15:00:00,28.19,28.19,28.09,28.12,1700.0,13.1899,13.1899,13.1431,13.1571,1700.0
2006-02-23 15:05:00,28.1,28.13,28.1,28.13,1800.0,13.1478,13.1618,13.1478,13.1618,1800.0
2006-02-23 15:10:00,28.13,28.24,28.12,28.24,2300.0,13.1618,13.2133,13.1571,13.2133,2300.0
2006-02-23 15:15:00,28.27,28.27,28.25,28.26,2200.0,13.2273,13.2273,13.2179,13.2226,2200.0
2006-02-23 15:20:00,28.25,28.25,28.25,28.25,1000.0,13.2179,13.2179,13.2179,13.2179,1000.0
2006-02-23 15:25:00,28.25,28.26,28.25,28.25,600.0,13.2179,13.2226,13.2179,13.2179,600.0
2006-02-23 15:30:00,28.26,28.26,28.25,28.25,700.0,13.2226,13.2226,13.2179,13.2179,700.0
2006-02-23 15:35:00,28.25,28.25,28.09,28.1,3100.0,13.2179,13.2179,13.1431,13.1478,3100.0
2006-02-23 15:40:00,28.1,28.13,28.09,28.09,1400.0,13.1478,13.1618,13.1431,13.1431,1400.0
2006-02-23 15:45:00,28.1,28.1,28.03,28.07,2600.0,13.1478,13.1478,13.115,13.1337,2600.0
2006-02-23 15:50:00,28.08,28.26,28.07,28.24,2400.0,13.1384,13.2226,13.1337,13.2133,2400.0
2006-02-23 15:55:00,28.25,28.25,28.17,28.17,2100.0,13.2179,13.2179,13.1805,13.1805,2100.0
2006-02-24 09:30:00,28.22,28.22,28.0,28.0,2800.0,13.2039,13.2039,13.101,13.101,2800.0
2006-02-24 09:35:00,28.0,28.0,28.0,28.0,0.0,13.101,13.101,13.101,13.101,0.0
2006-02-24 09:40:00,28.01,28.01,28.01,28.01,100.0,13.1056,13.1056,13.1056,13.1056,100.0
2006-02-24 09:45:00,28.01,28.02,28.01,28.01,400.0,13.1056,13.1103,13.1056,13.1056,400.0
2006-02-24 09:50:00,28.05,28.1,27.98,27.98,53400.0,13.1244,13.1478,13.0916,13.0916,53400.0
2006-02-24 09:55:00,27.98,27.98,27.98,27.98,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2006-02-24 10:00:00,28.03,28.04,28.03,28.04,600.0,13.115,13.1197,13.115,13.1197,600.0
2006-02-24 10:05:00,28.04,28.06,28.04,28.06,500.0,13.1197,13.129,13.1197,13.129,500.0
2006-02-24 10:10:00,28.06,28.06,28.06,28.06,300.0,13.129,13.129,13.129,13.129,300.0
2006-02-24 10:15:00,28.08,28.1,28.01,28.02,2800.0,13.1384,13.1478,13.1056,13.1103,2800.0
2006-02-24 10:20:00,28.1,28.11,28.1,28.11,1800.0,13.1478,13.1524,13.1478,13.1524,1800.0
2006-02-24 10:25:00,28.1,28.1,28.1,28.1,300.0,13.1478,13.1478,13.1478,13.1478,300.0
2006-02-24 10:30:00,28.03,28.1,27.94,27.94,25700.0,13.115,13.1478,13.0729,13.0729,25700.0
2006-02-24 10:35:00,27.92,27.92,27.92,27.92,100.0,13.0635,13.0635,13.0635,13.0635,100.0
2006-02-24 10:40:00,27.95,27.97,27.95,27.97,200.0,13.0776,13.0869,13.0776,13.0869,200.0
2006-02-24 10:45:00,27.98,28.02,27.97,28.02,300.0,13.0916,13.1103,13.0869,13.1103,300.0
2006-02-24 10:50:00,28.03,28.03,28.03,28.03,100.0,13.115,13.115,13.115,13.115,100.0
2006-02-24 10:55:00,28.03,28.03,28.01,28.01,700.0,13.115,13.115,13.1056,13.1056,700.0
2006-02-24 11:00:00,28.04,28.07,27.98,27.98,78300.0,13.1197,13.1337,13.0916,13.0916,78300.0
2006-02-24 11:05:00,27.99,28.12,27.99,28.03,128600.0,13.0963,13.1571,13.0963,13.115,128600.0
2006-02-24 11:10:00,28.04,28.04,28.04,28.04,200.0,13.1197,13.1197,13.1197,13.1197,200.0
2006-02-24 11:15:00,28.03,28.03,28.03,28.03,100.0,13.115,13.115,13.115,13.115,100.0
2006-02-24 11:20:00,28.05,28.05,28.05,28.05,79800.0,13.1244,13.1244,13.1244,13.1244,79800.0
2006-02-24 11:25:00,28.03,28.03,27.96,27.96,900.0,13.115,13.115,13.0822,13.0822,900.0
2006-02-24 11:30:00,27.97,27.97,27.97,27.97,200.0,13.0869,13.0869,13.0869,13.0869,200.0
2006-02-24 11:35:00,27.97,27.98,27.97,27.98,200.0,13.0869,13.0916,13.0869,13.0916,200.0
2006-02-24 11:40:00,27.98,27.98,27.98,27.98,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2006-02-24 11:45:00,27.98,27.98,27.98,27.98,100.0,13.0916,13.0916,13.0916,13.0916,100.0
2006-02-24 11:50:00,27.95,27.95,27.95,27.95,200.0,13.0776,13.0776,13.0776,13.0776,200.0
2006-02-24 11:55:00,27.99,28.02,27.99,28.02,1100.0,13.0963,13.1103,13.0963,13.1103,1100.0
2006-02-24 12:00:00,28.01,28.01,28.01,28.01,200.0,13.1056,13.1056,13.1056,13.1056,200.0
2006-02-24 12:05:00,28.01,28.01,28.01,28.01,0.0,13.1056,13.1056,13.1056,13.1056,0.0
2006-02-24 12:10:00,28.01,28.01,28.01,28.01,0.0,13.1056,13.1056,13.1056,13.1056,0.0
2006-02-24 12:15:00,28.01,28.01,28.01,28.01,0.0,13.1056,13.1056,13.1056,13.1056,0.0
2006-02-24 12:20:00,28.02,28.03,28.02,28.03,500.0,13.1103,13.115,13.1103,13.115,500.0
2006-02-24 12:25:00,28.03,28.06,28.03,28.06,1300.0,13.115,13.129,13.115,13.129,1300.0
2006-02-24 12:30:00,28.07,28.07,28.07,28.07,100.0,13.1337,13.1337,13.1337,13.1337,100.0
2006-02-24 12:35:00,28.02,28.02,27.97,27.98,1600.0,13.1103,13.1103,13.0869,13.0916,1600.0
2006-02-24 12:40:00,27.98,28.02,27.98,28.02,200.0,13.0916,13.1103,13.0916,13.1103,200.0
2006-02-24 12:45:00,28.05,28.05,28.05,28.05,100.0,13.1244,13.1244,13.1244,13.1244,100.0
2006-02-24 12:50:00,28.06,28.06,28.06,28.06,400.0,13.129,13.129,13.129,13.129,400.0
2006-02-24 12:55:00,28.06,28.06,28.06,28.06,100.0,13.129,13.129,13.129,13.129,100.0
2006-02-24 13:00:00,28.06,28.06,28.06,28.06,0.0,13.129,13.129,13.129,13.129,0.0
2006-02-24 13:05:00,28.05,28.05,28.0,28.01,2700.0,13.1244,13.1244,13.101,13.1056,2700.0
2006-02-24 13:10:00,28.01,28.01,28.01,28.01,400.0,13.1056,13.1056,13.1056,13.1056,400.0
2006-02-24 13:15:00,28.0,28.01,28.0,28.01,700.0,13.101,13.1056,13.101,13.1056,700.0
2006-02-24 13:20:00,28.02,28.04,28.02,28.04,700.0,13.1103,13.1197,13.1103,13.1197,700.0
2006-02-24 13:25:00,28.05,28.05,28.04,28.04,1500.0,13.1244,13.1244,13.1197,13.1197,1500.0
2006-02-24 13:30:00,28.05,28.06,28.05,28.06,900.0,13.1244,13.129,13.1244,13.129,900.0
2006-02-24 13:35:00,28.06,28.06,28.05,28.05,300.0,13.129,13.129,13.1244,13.1244,300.0
2006-02-24 13:40:00,28.05,28.05,28.03,28.03,800.0,13.1244,13.1244,13.115,13.115,800.0
2006-02-24 13:45:00,28.03,28.03,28.03,28.03,0.0,13.115,13.115,13.115,13.115,0.0
2006-02-24 13:50:00,28.03,28.03,28.03,28.03,0.0,13.115,13.115,13.115,13.115,0.0
2006-02-24 13:55:00,28.04,28.04,28.03,28.03,300.0,13.1197,13.1197,13.115,13.115,300.0
2006-02-24 14:00:00,28.04,28.04,28.04,28.04,800.0,13.1197,13.1197,13.1197,13.1197,800.0
2006-02-24 14:05:00,28.04,28.04,28.04,28.04,100.0,13.1197,13.1197,13.1197,13.1197,100.0
2006-02-24 14:10:00,28.05,28.06,28.05,28.05,5900.0,13.1244,13.129,13.1244,13.1244,5900.0
2006-02-24 14:15:00,28.02,28.05,28.02,28.05,3700.0,13.1103,13.1244,13.1103,13.1244,3700.0
2006-02-24 14:20:00,28.05,28.08,28.04,28.05,8600.0,13.1244,13.1384,13.1197,13.1244,8600.0
2006-02-24 14:25:00,28.05,28.05,28.05,28.05,0.0,13.1244,13.1244,13.1244,13.1244,0.0
2006-02-24 14:30:00,28.06,28.07,28.06,28.07,500.0,13.129,13.1337,13.129,13.1337,500.0
2006-02-24 14:35:00,28.07,28.07,28.04,28.06,7400.0,13.1337,13.1337,13.1197,13.129,7400.0
2006-02-24 14:40:00,28.06,28.06,28.06,28.06,100.0,13.129,13.129,13.129,13.129,100.0
2006-02-24 14:45:00,28.06,28.08,28.06,28.08,200.0,13.129,13.1384,13.129,13.1384,200.0
2006-02-24 14:50:00,28.09,28.09,28.08,28.08,300.0,13.1431,13.1431,13.1384,13.1384,300.0
2006-02-24 14:55:00,28.05,28.08,28.05,28.08,76600.0,13.1244,13.1384,13.1244,13.1384,76600.0
2006-02-24 15:00:00,28.12,28.26,28.1,28.22,7700.0,13.1571,13.2226,13.1478,13.2039,7700.0
2006-02-24 15:05:00,28.25,28.25,28.23,28.23,1000.0,13.2179,13.2179,13.2086,13.2086,1000.0
2006-02-24 15:10:00,28.19,28.19,28.17,28.17,400.0,13.1899,13.1899,13.1805,13.1805,400.0
2006-02-24 15:15:00,28.17,28.17,28.1,28.1,800.0,13.1805,13.1805,13.1478,13.1478,800.0
2006-02-24 15:20:00,28.11,28.11,28.0,28.0,2100.0,13.1524,13.1524,13.101,13.101,2100.0
2006-02-24 15:25:00,28.0,28.0,27.98,27.98,500.0,13.101,13.101,13.0916,13.0916,500.0
2006-02-24 15:30:00,27.99,28.0,27.95,27.95,800.0,13.0963,13.101,13.0776,13.0776,800.0
2006-02-24 15:35:00,27.96,27.96,27.95,27.96,400.0,13.0822,13.0822,13.0776,13.0822,400.0
2006-02-24 15:40:00,27.96,28.13,27.96,28.13,4500.0,13.0822,13.1618,13.0822,13.1618,4500.0
2006-02-24 15:45:00,28.11,28.11,28.08,28.08,6800.0,13.1524,13.1524,13.1384,13.1384,6800.0
2006-02-24 15:50:00,28.09,28.09,28.0,28.02,7900.0,13.1431,13.1431,13.101,13.1103,7900.0
2006-02-24 15:55:00,28.0,28.08,28.0,28.06,15600.0,13.101,13.1384,13.101,13.129,15600.0
2006-02-27 09:30:00,28.06,28.06,28.06,28.06,200.0,13.129,13.129,13.129,13.129,200.0
2006-02-27 09:35:00,28.06,28.1,28.06,28.1,2100.0,13.129,13.1478,13.129,13.1478,2100.0
2006-02-27 09:40:00,28.1,28.15,28.1,28.15,4100.0,13.1478,13.1711,13.1478,13.1711,4100.0
2006-02-27 09:45:00,28.15,28.15,28.15,28.15,3500.0,13.1711,13.1711,13.1711,13.1711,3500.0
2006-02-27 09:50:00,28.15,28.15,28.15,28.15,0.0,13.1711,13.1711,13.1711,13.1711,0.0
2006-02-27 09:55:00,28.16,28.2,28.15,28.16,11600.0,13.1758,13.1945,13.1711,13.1758,11600.0
2006-02-27 10:00:00,28.16,28.16,28.16,28.16,100.0,13.1758,13.1758,13.1758,13.1758,100.0
2006-02-27 10:05:00,28.17,28.17,28.17,28.17,400.0,13.1805,13.1805,13.1805,13.1805,400.0
2006-02-27 10:10:00,28.17,28.17,28.17,28.17,2500.0,13.1805,13.1805,13.1805,13.1805,2500.0
2006-02-27 10:15:00,28.17,28.17,28.17,28.17,0.0,13.1805,13.1805,13.1805,13.1805,0.0
2006-02-27 10:20:00,28.17,28.17,28.17,28.17,0.0,13.1805,13.1805,13.1805,13.1805,0.0
2006-02-27 10:25:00,28.17,28.17,28.17,28.17,700.0,13.1805,13.1805,13.1805,13.1805,700.0
2006-02-27 10:30:00,28.17,28.17,28.17,28.17,0.0,13.1805,13.1805,13.1805,13.1805,0.0
2006-02-27 10:35:00,28.17,28.17,28.17,28.17,200.0,13.1805,13.1805,13.1805,13.1805,200.0
2006-02-27 10:40:00,28.16,28.16,28.16,28.16,500.0,13.1758,13.1758,13.1758,13.1758,500.0
2006-02-27 10:45:00,28.12,28.17,28.12,28.17,300.0,13.1571,13.1805,13.1571,13.1805,300.0
2006-02-27 10:50:00,28.19,28.19,28.17,28.17,1000.0,13.1899,13.1899,13.1805,13.1805,1000.0
2006-02-27 10:55:00,28.17,28.17,28.16,28.17,1400.0,13.1805,13.1805,13.1758,13.1805,1400.0
2006-02-27 11:00:00,28.17,28.17,28.17,28.17,0.0,13.1805,13.1805,13.1805,13.1805,0.0
2006-02-27 11:05:00,28.16,28.16,28.11,28.12,600.0,13.1758,13.1758,13.1524,13.1571,600.0
2006-02-27 11:10:00,28.12,28.16,28.11,28.12,1200.0,13.1571,13.1758,13.1524,13.1571,1200.0
2006-02-27 11:15:00,28.12,28.13,28.12,28.13,4800.0,13.1571,13.1618,13.1571,13.1618,4800.0
2006-02-27 11:20:00,28.19,28.19,28.19,28.19,500.0,13.1899,13.1899,13.1899,13.1899,500.0
2006-02-27 11:25:00,28.19,28.19,28.19,28.19,500.0,13.1899,13.1899,13.1899,13.1899,500.0
2006-02-27 11:30:00,28.19,28.19,28.19,28.19,800.0,13.1899,13.1899,13.1899,13.1899,800.0
2006-02-27 11:35:00,28.19,28.19,28.19,28.19,500.0,13.1899,13.1899,13.1899,13.1899,500.0
2006-02-27 11:40:00,28.19,28.21,28.19,28.21,300.0,13.1899,13.1992,13.1899,13.1992,300.0
2006-02-27 11:45:00,28.21,28.21,28.21,28.21,0.0,13.1992,13.1992,13.1992,13.1992,0.0
2006-02-27 11:50:00,28.21,28.21,28.21,28.21,0.0,13.1992,13.1992,13.1992,13.1992,0.0
2006-02-27 11:55:00,28.21,28.21,28.21,28.21,100.0,13.1992,13.1992,13.1992,13.1992,100.0
2006-02-27 12:00:00,28.21,28.21,28.21,28.21,0.0,13.1992,13.1992,13.1992,13.1992,0.0
2006-02-27 12:05:00,28.21,28.21,28.21,28.21,0.0,13.1992,13.1992,13.1992,13.1992,0.0
2006-02-27 12:10:00,28.21,28.21,28.21,28.21,0.0,13.1992,13.1992,13.1992,13.1992,0.0
2006-02-27 12:15:00,28.21,28.21,28.21,28.21,100.0,13.1992,13.1992,13.1992,13.1992,100.0
2006-02-27 12:20:00,28.21,28.21,28.21,28.21,1100.0,13.1992,13.1992,13.1992,13.1992,1100.0
2006-02-27 12:25:00,28.21,28.21,28.21,28.21,200.0,13.1992,13.1992,13.1992,13.1992,200.0
2006-02-27 12:30:00,28.21,28.21,28.18,28.18,900.0,13.1992,13.1992,13.1852,13.1852,900.0
2006-02-27 12:35:00,28.18,28.18,28.18,28.18,0.0,13.1852,13.1852,13.1852,13.1852,0.0
2006-02-27 12:40:00,28.19,28.19,28.19,28.19,100.0,13.1899,13.1899,13.1899,13.1899,100.0
2006-02-27 12:45:00,28.16,28.17,28.16,28.17,2200.0,13.1758,13.1805,13.1758,13.1805,2200.0
2006-02-27 12:50:00,28.17,28.17,28.17,28.17,0.0,13.1805,13.1805,13.1805,13.1805,0.0
2006-02-27 12:55:00,28.17,28.17,28.17,28.17,200.0,13.1805,13.1805,13.1805,13.1805,200.0
2006-02-27 13:00:00,28.19,28.19,28.17,28.19,2900.0,13.1899,13.1899,13.1805,13.1899,2900.0
2006-02-27 13:05:00,28.18,28.19,28.18,28.19,700.0,13.1852,13.1899,13.1852,13.1899,700.0
2006-02-27 13:10:00,28.19,28.19,28.19,28.19,100.0,13.1899,13.1899,13.1899,13.1899,100.0
2006-02-27 13:15:00,28.18,28.19,28.18,28.18,800.0,13.1852,13.1899,13.1852,13.1852,800.0
2006-02-27 13:20:00,28.18,28.18,28.18,28.18,0.0,13.1852,13.1852,13.1852,13.1852,0.0
2006-02-27 13:25:00,28.18,28.18,28.18,28.18,0.0,13.1852,13.1852,13.1852,13.1852,0.0
2006-02-27 13:30:00,28.18,28.19,28.18,28.18,1500.0,13.1852,13.1899,13.1852,13.1852,1500.0
2006-02-27 13:35:00,28.19,28.19,28.18,28.18,200.0,13.1899,13.1899,13.1852,13.1852,200.0
2006-02-27 13:40:00,28.18,28.18,28.18,28.18,1200.0,13.1852,13.1852,13.1852,13.1852,1200.0
2006-02-27 13:45:00,28.18,28.18,28.18,28.18,2000.0,13.1852,13.1852,13.1852,13.1852,2000.0
2006-02-27 13:50:00,28.18,28.18,28.18,28.18,0.0,13.1852,13.1852,13.1852,13.1852,0.0
2006-02-27 13:55:00,28.19,28.19,28.15,28.15,600.0,13.1899,13.1899,13.1711,13.1711,600.0
2006-02-27 14:00:00,28.16,28.16,28.16,28.16,1300.0,13.1758,13.1758,13.1758,13.1758,1300.0
2006-02-27 14:05:00,28.13,28.13,28.13,28.13,200.0,13.1618,13.1618,13.1618,13.1618,200.0
2006-02-27 14:10:00,28.13,28.13,28.13,28.13,0.0,13.1618,13.1618,13.1618,13.1618,0.0
2006-02-27 14:15:00,28.13,28.13,28.13,28.13,0.0,13.1618,13.1618,13.1618,13.1618,0.0
2006-02-27 14:20:00,28.14,28.14,28.14,28.14,200.0,13.1665,13.1665,13.1665,13.1665,200.0
2006-02-27 14:25:00,28.14,28.14,28.14,28.14,600.0,13.1665,13.1665,13.1665,13.1665,600.0
2006-02-27 14:30:00,28.14,28.14,28.14,28.14,400.0,13.1665,13.1665,13.1665,13.1665,400.0
2006-02-27 14:35:00,28.13,28.13,28.13,28.13,200.0,13.1618,13.1618,13.1618,13.1618,200.0
2006-02-27 14:40:00,28.09,28.11,28.09,28.11,900.0,13.1431,13.1524,13.1431,13.1524,900.0
2006-02-27 14:45:00,28.13,28.13,28.13,28.13,500.0,13.1618,13.1618,13.1618,13.1618,500.0
2006-02-27 14:50:00,28.13,28.13,28.13,28.13,0.0,13.1618,13.1618,13.1618,13.1618,0.0
2006-02-27 14:55:00,28.13,28.13,28.13,28.13,0.0,13.1618,13.1618,13.1618,13.1618,0.0
2006-02-27 15:00:00,28.17,28.17,28.17,28.17,1400.0,13.1805,13.1805,13.1805,13.1805,1400.0
2006-02-27 15:05:00,28.17,28.17,28.17,28.17,1300.0,13.1805,13.1805,13.1805,13.1805,1300.0
2006-02-27 15:10:00,28.18,28.18,28.13,28.14,5700.0,13.1852,13.1852,13.1618,13.1665,5700.0
2006-02-27 15:15:00,28.15,28.15,28.15,28.15,1900.0,13.1711,13.1711,13.1711,13.1711,1900.0
2006-02-27 15:20:00,28.13,28.14,28.0,28.1,5000.0,13.1618,13.1665,13.101,13.1478,5000.0
2006-02-27 15:25:00,28.1,28.1,28.1,28.1,1700.0,13.1478,13.1478,13.1478,13.1478,1700.0
2006-02-27 15:30:00,28.1,28.1,28.1,28.1,2800.0,13.1478,13.1478,13.1478,13.1478,2800.0
2006-02-27 15:35:00,28.1,28.1,28.04,28.04,1600.0,13.1478,13.1478,13.1197,13.1197,1600.0
2006-02-27 15:40:00,28.06,28.07,28.06,28.07,1200.0,13.129,13.1337,13.129,13.1337,1200.0
2006-02-27 15:45:00,28.08,28.08,28.06,28.06,7400.0,13.1384,13.1384,13.129,13.129,7400.0
2006-02-27 15:50:00,28.04,28.04,28.04,28.04,100.0,13.1197,13.1197,13.1197,13.1197,100.0
2006-02-27 15:55:00,28.04,28.04,28.0,28.0,1300.0,13.1197,13.1197,13.101,13.101,1300.0
2006-02-28 09:30:00,28.0,28.0,28.0,28.0,400.0,13.101,13.101,13.101,13.101,400.0
2006-02-28 09:35:00,28.0,28.01,28.0,28.01,300.0,13.101,13.1056,13.101,13.1056,300.0
2006-02-28 09:40:00,28.02,28.02,28.02,28.02,200.0,13.1103,13.1103,13.1103,13.1103,200.0
2006-02-28 09:45:00,28.02,28.02,28.02,28.02,0.0,13.1103,13.1103,13.1103,13.1103,0.0
2006-02-28 09:50:00,28.02,28.02,28.02,28.02,0.0,13.1103,13.1103,13.1103,13.1103,0.0
2006-02-28 09:55:00,28.01,28.01,28.0,28.0,800.0,13.1056,13.1056,13.101,13.101,800.0
2006-02-28 10:00:00,28.0,28.0,28.0,28.0,16100.0,13.101,13.101,13.101,13.101,16100.0
2006-02-28 10:05:00,27.95,28.0,27.95,28.0,200.0,13.0776,13.101,13.0776,13.101,200.0
2006-02-28 10:10:00,27.93,27.96,27.91,27.96,600.0,13.0682,13.0822,13.0589,13.0822,600.0
2006-02-28 10:15:00,27.96,27.96,27.96,27.96,0.0,13.0822,13.0822,13.0822,13.0822,0.0
2006-02-28 10:20:00,27.96,27.96,27.92,27.92,200.0,13.0822,13.0822,13.0635,13.0635,200.0
2006-02-28 10:25:00,27.9,27.92,27.9,27.92,400.0,13.0542,13.0635,13.0542,13.0635,400.0
2006-02-28 10:30:00,27.92,27.98,27.92,27.98,200.0,13.0635,13.0916,13.0635,13.0916,200.0
2006-02-28 10:35:00,27.97,27.98,27.96,27.98,1800.0,13.0869,13.0916,13.0822,13.0916,1800.0
2006-02-28 10:40:00,27.98,28.0,27.98,28.0,300.0,13.0916,13.101,13.0916,13.101,300.0
2006-02-28 10:45:00,28.0,28.0,27.96,28.0,1900.0,13.101,13.101,13.0822,13.101,1900.0
2006-02-28 10:50:00,28.0,28.0,28.0,28.0,1700.0,13.101,13.101,13.101,13.101,1700.0
2006-02-28 10:55:00,27.98,28.02,27.98,28.0,900.0,13.0916,13.1103,13.0916,13.101,900.0
2006-02-28 11:00:00,27.99,27.99,27.99,27.99,200.0,13.0963,13.0963,13.0963,13.0963,200.0
2006-02-28 11:05:00,28.0,28.0,28.0,28.0,1800.0,13.101,13.101,13.101,13.101,1800.0
2006-02-28 11:10:00,28.0,28.0,27.94,27.95,1700.0,13.101,13.101,13.0729,13.0776,1700.0
2006-02-28 11:15:00,27.95,28.0,27.95,28.0,200.0,13.0776,13.101,13.0776,13.101,200.0
2006-02-28 11:20:00,27.98,27.98,27.98,27.98,200.0,13.0916,13.0916,13.0916,13.0916,200.0
2006-02-28 11:25:00,27.9,27.96,27.9,27.96,400.0,13.0542,13.0822,13.0542,13.0822,400.0
2006-02-28 11:30:00,27.96,27.97,27.96,27.97,1100.0,13.0822,13.0869,13.0822,13.0869,1100.0
2006-02-28 11:35:00,27.97,27.98,27.97,27.98,500.0,13.0869,13.0916,13.0869,13.0916,500.0
2006-02-28 11:40:00,28.0,28.0,27.99,28.0,2100.0,13.101,13.101,13.0963,13.101,2100.0
2006-02-28 11:45:00,27.98,28.0,27.98,28.0,1900.0,13.0916,13.101,13.0916,13.101,1900.0
2006-02-28 11:50:00,27.95,27.99,27.95,27.99,700.0,13.0776,13.0963,13.0776,13.0963,700.0
2006-02-28 11:55:00,28.0,28.0,28.0,28.0,600.0,13.101,13.101,13.101,13.101,600.0
2006-02-28 12:00:00,28.0,28.04,28.0,28.04,700.0,13.101,13.1197,13.101,13.1197,700.0
2006-02-28 12:05:00,28.04,28.04,28.04,28.04,700.0,13.1197,13.1197,13.1197,13.1197,700.0
2006-02-28 12:10:00,28.04,28.05,28.04,28.04,1100.0,13.1197,13.1244,13.1197,13.1197,1100.0
2006-02-28 12:15:00,28.05,28.05,28.05,28.05,200.0,13.1244,13.1244,13.1244,13.1244,200.0
2006-02-28 12:20:00,28.05,28.05,28.05,28.05,200.0,13.1244,13.1244,13.1244,13.1244,200.0
2006-02-28 12:25:00,28.05,28.05,28.0,28.05,14600.0,13.1244,13.1244,13.101,13.1244,14600.0
2006-02-28 12:30:00,28.02,28.02,28.0,28.0,6600.0,13.1103,13.1103,13.101,13.101,6600.0
2006-02-28 12:35:00,27.98,27.99,27.92,27.92,1600.0,13.0916,13.0963,13.0635,13.0635,1600.0
2006-02-28 12:40:00,27.97,27.97,27.97,27.97,100.0,13.0869,13.0869,13.0869,13.0869,100.0
2006-02-28 12:45:00,27.97,27.97,27.97,27.97,200.0,13.0869,13.0869,13.0869,13.0869,200.0
2006-02-28 12:50:00,27.97,27.97,27.97,27.97,100.0,13.0869,13.0869,13.0869,13.0869,100.0
2006-02-28 12:55:00,27.97,27.97,27.92,27.92,200.0,13.0869,13.0869,13.0635,13.0635,200.0
2006-02-28 13:00:00,27.92,27.92,27.92,27.92,0.0,13.0635,13.0635,13.0635,13.0635,0.0
2006-02-28 13:05:00,27.97,27.97,27.97,27.97,100.0,13.0869,13.0869,13.0869,13.0869,100.0
2006-02-28 13:10:00,27.93,28.0,27.92,27.92,900.0,13.0682,13.101,13.0635,13.0635,900.0
2006-02-28 13:15:00,27.98,27.98,27.98,27.98,100.0,13.0916,13.0916,13.0916,13.0916,100.0
2006-02-28 13:20:00,27.97,27.97,27.97,27.97,100.0,13.0869,13.0869,13.0869,13.0869,100.0
2006-02-28 13:25:00,27.98,27.98,27.97,27.97,500.0,13.0916,13.0916,13.0869,13.0869,500.0
2006-02-28 13:30:00,27.98,27.98,27.98,27.98,100.0,13.0916,13.0916,13.0916,13.0916,100.0
2006-02-28 13:35:00,27.96,28.0,27.96,28.0,200.0,13.0822,13.101,13.0822,13.101,200.0
2006-02-28 13:40:00,28.0,28.0,28.0,28.0,0.0,13.101,13.101,13.101,13.101,0.0
2006-02-28 13:45:00,27.97,27.99,27.97,27.99,200.0,13.0869,13.0963,13.0869,13.0963,200.0
2006-02-28 13:50:00,27.99,27.99,27.99,27.99,0.0,13.0963,13.0963,13.0963,13.0963,0.0
2006-02-28 13:55:00,27.99,27.99,27.96,27.98,1500.0,13.0963,13.0963,13.0822,13.0916,1500.0
2006-02-28 14:00:00,27.98,27.98,27.93,27.93,500.0,13.0916,13.0916,13.0682,13.0682,500.0
2006-02-28 14:05:00,27.93,27.93,27.93,27.93,0.0,13.0682,13.0682,13.0682,13.0682,0.0
2006-02-28 14:10:00,27.89,27.89,27.88,27.89,2000.0,13.0495,13.0495,13.0448,13.0495,2000.0
2006-02-28 14:15:00,27.89,27.93,27.88,27.93,1500.0,13.0495,13.0682,13.0448,13.0682,1500.0
2006-02-28 14:20:00,27.96,27.96,27.96,27.96,800.0,13.0822,13.0822,13.0822,13.0822,800.0
2006-02-28 14:25:00,27.96,27.96,27.96,27.96,0.0,13.0822,13.0822,13.0822,13.0822,0.0
2006-02-28 14:30:00,27.96,27.96,27.96,27.96,0.0,13.0822,13.0822,13.0822,13.0822,0.0
2006-02-28 14:35:00,27.92,27.92,27.92,27.92,100.0,13.0635,13.0635,13.0635,13.0635,100.0
2006-02-28 14:40:00,27.9,27.9,27.88,27.88,800.0,13.0542,13.0542,13.0448,13.0448,800.0
2006-02-28 14:45:00,27.86,27.87,27.8,27.8,1400.0,13.0355,13.0401,13.0074,13.0074,1400.0
2006-02-28 14:50:00,27.8,27.81,27.75,27.76,7000.0,13.0074,13.0121,12.984,12.9887,7000.0
2006-02-28 14:55:00,27.76,27.79,27.73,27.76,4600.0,12.9887,13.0027,12.9746,12.9887,4600.0
2006-02-28 15:00:00,27.76,27.76,27.76,27.76,1800.0,12.9887,12.9887,12.9887,12.9887,1800.0
2006-02-28 15:05:00,27.74,27.74,27.74,27.74,600.0,12.9793,12.9793,12.9793,12.9793,600.0
2006-02-28 15:10:00,27.73,27.73,27.73,27.73,2000.0,12.9746,12.9746,12.9746,12.9746,2000.0
2006-02-28 15:15:00,27.74,27.74,27.71,27.71,2100.0,12.9793,12.9793,12.9653,12.9653,2100.0
2006-02-28 15:20:00,27.72,27.72,27.7,27.7,1800.0,12.97,12.97,12.9606,12.9606,1800.0
2006-02-28 15:25:00,27.7,27.7,27.7,27.7,500.0,12.9606,12.9606,12.9606,12.9606,500.0
2006-02-28 15:30:00,27.7,27.7,27.62,27.62,600.0,12.9606,12.9606,12.9232,12.9232,600.0
2006-02-28 15:35:00,27.62,27.63,27.6,27.6,4200.0,12.9232,12.9278,12.9138,12.9138,4200.0
2006-02-28 15:40:00,27.61,27.61,27.6,27.6,400.0,12.9185,12.9185,12.9138,12.9138,400.0
2006-02-28 15:45:00,27.6,27.6,27.6,27.6,100.0,12.9138,12.9138,12.9138,12.9138,100.0
2006-02-28 15:50:00,27.6,27.6,27.6,27.6,400.0,12.9138,12.9138,12.9138,12.9138,400.0
2006-02-28 15:55:00,27.6,27.6,27.6,27.6,0.0,12.9138,12.9138,12.9138,12.9138,0.0
2006-03-01 09:30:00,27.71,27.8,27.71,27.8,1500.0,12.9653,13.0074,12.9653,13.0074,1500.0
2006-03-01 09:35:00,27.89,28.06,27.89,28.06,700.0,13.0495,13.129,13.0495,13.129,700.0
2006-03-01 09:40:00,28.11,28.11,28.11,28.11,500.0,13.1524,13.1524,13.1524,13.1524,500.0
2006-03-01 09:45:00,28.11,28.11,28.05,28.05,800.0,13.1524,13.1524,13.1244,13.1244,800.0
2006-03-01 09:50:00,28.06,28.06,28.06,28.06,400.0,13.129,13.129,13.129,13.129,400.0
2006-03-01 09:55:00,27.97,28.0,27.95,27.95,900.0,13.0869,13.101,13.0776,13.0776,900.0
2006-03-01 10:00:00,27.99,27.99,27.99,27.99,300.0,13.0963,13.0963,13.0963,13.0963,300.0
2006-03-01 10:05:00,27.94,27.94,27.94,27.94,200.0,13.0729,13.0729,13.0729,13.0729,200.0
2006-03-01 10:10:00,27.93,27.93,27.8,27.8,500.0,13.0682,13.0682,13.0074,13.0074,500.0
2006-03-01 10:15:00,27.83,27.83,27.83,27.83,200.0,13.0214,13.0214,13.0214,13.0214,200.0
2006-03-01 10:20:00,27.83,27.83,27.82,27.82,300.0,13.0214,13.0214,13.0167,13.0167,300.0
2006-03-01 10:25:00,27.83,27.91,27.83,27.91,300.0,13.0214,13.0589,13.0214,13.0589,300.0
2006-03-01 10:30:00,27.91,27.91,27.84,27.84,200.0,13.0589,13.0589,13.0261,13.0261,200.0
2006-03-01 10:35:00,27.86,27.94,27.8,27.82,400.0,13.0355,13.0729,13.0074,13.0167,400.0
2006-03-01 10:40:00,27.92,27.92,27.85,27.85,600.0,13.0635,13.0635,13.0308,13.0308,600.0
2006-03-01 10:45:00,27.87,27.92,27.87,27.91,800.0,13.0401,13.0635,13.0401,13.0589,800.0
2006-03-01 10:50:00,27.95,28.0,27.95,28.0,1800.0,13.0776,13.101,13.0776,13.101,1800.0
2006-03-01 10:55:00,28.0,28.05,28.0,28.05,1800.0,13.101,13.1244,13.101,13.1244,1800.0
2006-03-01 11:00:00,28.03,28.03,27.95,27.95,300.0,13.115,13.115,13.0776,13.0776,300.0
2006-03-01 11:05:00,27.99,28.02,27.99,28.02,300.0,13.0963,13.1103,13.0963,13.1103,300.0
2006-03-01 11:10:00,28.04,28.04,28.0,28.0,600.0,13.1197,13.1197,13.101,13.101,600.0
2006-03-01 11:15:00,28.03,28.03,28.02,28.02,300.0,13.115,13.115,13.1103,13.1103,300.0
2006-03-01 11:20:00,28.03,28.03,28.02,28.02,200.0,13.115,13.115,13.1103,13.1103,200.0
2006-03-01 11:25:00,28.02,28.02,28.02,28.02,300.0,13.1103,13.1103,13.1103,13.1103,300.0
2006-03-01 11:30:00,27.97,27.99,27.97,27.99,300.0,13.0869,13.0963,13.0869,13.0963,300.0
2006-03-01 11:35:00,27.98,28.0,27.98,28.0,900.0,13.0916,13.101,13.0916,13.101,900.0
2006-03-01 11:40:00,28.0,28.0,27.97,28.0,3500.0,13.101,13.101,13.0869,13.101,3500.0
2006-03-01 11:45:00,28.0,28.0,27.95,27.95,1300.0,13.101,13.101,13.0776,13.0776,1300.0
2006-03-01 11:50:00,27.96,28.0,27.96,28.0,1300.0,13.0822,13.101,13.0822,13.101,1300.0
2006-03-01 11:55:00,28.0,28.0,28.0,28.0,800.0,13.101,13.101,13.101,13.101,800.0
2006-03-01 12:00:00,28.0,28.02,27.99,28.0,2600.0,13.101,13.1103,13.0963,13.101,2600.0
2006-03-01 12:05:00,28.01,28.01,27.94,27.94,1200.0,13.1056,13.1056,13.0729,13.0729,1200.0
2006-03-01 12:10:00,27.95,27.96,27.91,27.91,1300.0,13.0776,13.0822,13.0589,13.0589,1300.0
2006-03-01 12:15:00,27.95,28.01,27.95,27.96,2700.0,13.0776,13.1056,13.0776,13.0822,2700.0
2006-03-01 12:20:00,27.97,27.97,27.81,27.89,1400.0,13.0869,13.0869,13.0121,13.0495,1400.0
2006-03-01 12:25:00,27.89,27.89,27.89,27.89,0.0,13.0495,13.0495,13.0495,13.0495,0.0
2006-03-01 12:30:00,27.77,27.8,27.65,27.8,5400.0,12.9933,13.0074,12.9372,13.0074,5400.0
2006-03-01 12:35:00,27.75,27.89,27.75,27.89,2800.0,12.984,13.0495,12.984,13.0495,2800.0
2006-03-01 12:40:00,27.9,27.9,27.83,27.87,1200.0,13.0542,13.0542,13.0214,13.0401,1200.0
2006-03-01 12:45:00,27.87,27.87,27.87,27.87,0.0,13.0401,13.0401,13.0401,13.0401,0.0
2006-03-01 12:50:00,27.8,27.8,27.8,27.8,100.0,13.0074,13.0074,13.0074,13.0074,100.0
2006-03-01 12:55:00,27.86,27.86,27.86,27.86,100.0,13.0355,13.0355,13.0355,13.0355,100.0
2006-03-01 13:00:00,27.83,27.83,27.82,27.82,200.0,13.0214,13.0214,13.0167,13.0167,200.0
2006-03-01 13:05:00,27.86,27.86,27.86,27.86,200.0,13.0355,13.0355,13.0355,13.0355,200.0
2006-03-01 13:10:00,27.86,27.86,27.86,27.86,0.0,13.0355,13.0355,13.0355,13.0355,0.0
2006-03-01 13:15:00,27.83,27.84,27.83,27.84,300.0,13.0214,13.0261,13.0214,13.0261,300.0
2006-03-01 13:20:00,27.81,27.81,27.8,27.8,1000.0,13.0121,13.0121,13.0074,13.0074,1000.0
2006-03-01 13:25:00,27.8,27.8,27.8,27.8,0.0,13.0074,13.0074,13.0074,13.0074,0.0
2006-03-01 13:30:00,27.77,27.87,27.77,27.8,1700.0,12.9933,13.0401,12.9933,13.0074,1700.0
2006-03-01 13:35:00,27.87,27.87,27.87,27.87,300.0,13.0401,13.0401,13.0401,13.0401,300.0
2006-03-01 13:40:00,27.86,27.86,27.86,27.86,100.0,13.0355,13.0355,13.0355,13.0355,100.0
2006-03-01 13:45:00,27.86,27.86,27.86,27.86,100.0,13.0355,13.0355,13.0355,13.0355,100.0
2006-03-01 13:50:00,27.81,27.85,27.81,27.82,1100.0,13.0121,13.0308,13.0121,13.0167,1100.0
2006-03-01 13:55:00,27.89,27.89,27.89,27.89,200.0,13.0495,13.0495,13.0495,13.0495,200.0
2006-03-01 14:00:00,27.89,27.89,27.88,27.88,300.0,13.0495,13.0495,13.0448,13.0448,300.0
2006-03-01 14:05:00,27.84,27.85,27.84,27.85,400.0,13.0261,13.0308,13.0261,13.0308,400.0
2006-03-01 14:10:00,27.82,27.85,27.82,27.84,1000.0,13.0167,13.0308,13.0167,13.0261,1000.0
2006-03-01 14:15:00,27.87,27.89,27.87,27.88,300.0,13.0401,13.0495,13.0401,13.0448,300.0
2006-03-01 14:20:00,27.9,27.9,27.88,27.89,400.0,13.0542,13.0542,13.0448,13.0495,400.0
2006-03-01 14:25:00,27.9,27.9,27.9,27.9,200.0,13.0542,13.0542,13.0542,13.0542,200.0
2006-03-01 14:30:00,27.88,27.9,27.88,27.9,200.0,13.0448,13.0542,13.0448,13.0542,200.0
2006-03-01 14:35:00,27.9,27.9,27.9,27.9,200.0,13.0542,13.0542,13.0542,13.0542,200.0
2006-03-01 14:40:00,27.9,27.9,27.87,27.87,700.0,13.0542,13.0542,13.0401,13.0401,700.0
2006-03-01 14:45:00,27.87,27.9,27.86,27.89,3000.0,13.0401,13.0542,13.0355,13.0495,3000.0
2006-03-01 14:50:00,27.89,27.89,27.89,27.89,0.0,13.0495,13.0495,13.0495,13.0495,0.0
2006-03-01 14:55:00,27.88,27.88,27.84,27.84,700.0,13.0448,13.0448,13.0261,13.0261,700.0
2006-03-01 15:00:00,27.84,27.88,27.8,27.88,1300.0,13.0261,13.0448,13.0074,13.0448,1300.0
2006-03-01 15:05:00,27.88,27.88,27.88,27.88,0.0,13.0448,13.0448,13.0448,13.0448,0.0
2006-03-01 15:10:00,27.88,27.88,27.88,27.88,0.0,13.0448,13.0448,13.0448,13.0448,0.0
2006-03-01 15:15:00,27.89,27.9,27.79,27.8,6200.0,13.0495,13.0542,13.0027,13.0074,6200.0
2006-03-01 15:20:00,27.82,27.82,27.82,27.82,700.0,13.0167,13.0167,13.0167,13.0167,700.0
2006-03-01 15:25:00,27.82,27.9,27.82,27.86,20100.0,13.0167,13.0542,13.0167,13.0355,20100.0
2006-03-01 15:30:00,27.87,27.9,27.86,27.86,2500.0,13.0401,13.0542,13.0355,13.0355,2500.0
2006-03-01 15:35:00,27.9,27.92,27.87,27.87,2100.0,13.0542,13.0635,13.0401,13.0401,2100.0
2006-03-01 15:40:00,27.86,27.86,27.8,27.8,400.0,13.0355,13.0355,13.0074,13.0074,400.0
2006-03-01 15:45:00,27.89,27.95,27.86,27.86,5400.0,13.0495,13.0776,13.0355,13.0355,5400.0
2006-03-01 15:50:00,27.85,27.85,27.8,27.8,1000.0,13.0308,13.0308,13.0074,13.0074,1000.0
2006-03-01 15:55:00,27.81,27.81,27.8,27.8,900.0,13.0121,13.0121,13.0074,13.0074,900.0
2006-03-02 09:30:00,27.58,27.58,27.58,27.58,2300.0,12.9044,12.9044,12.9044,12.9044,2300.0
2006-03-02 09:35:00,27.57,27.57,27.57,27.57,700.0,12.8998,12.8998,12.8998,12.8998,700.0
2006-03-02 09:40:00,27.48,27.48,27.45,27.45,300.0,12.8577,12.8577,12.8436,12.8436,300.0
2006-03-02 09:45:00,27.45,27.45,27.45,27.45,0.0,12.8436,12.8436,12.8436,12.8436,0.0
2006-03-02 09:50:00,27.4,27.4,27.32,27.32,500.0,12.8202,12.8202,12.7828,12.7828,500.0
2006-03-02 09:55:00,27.32,27.32,27.32,27.32,0.0,12.7828,12.7828,12.7828,12.7828,0.0
2006-03-02 10:00:00,27.32,27.32,27.32,27.32,0.0,12.7828,12.7828,12.7828,12.7828,0.0
2006-03-02 10:05:00,27.32,27.32,27.32,27.32,0.0,12.7828,12.7828,12.7828,12.7828,0.0
2006-03-02 10:10:00,27.25,27.25,27.01,27.03,3700.0,12.75,12.75,12.6378,12.6471,3700.0
2006-03-02 10:15:00,27.03,27.14,27.03,27.12,2300.0,12.6471,12.6986,12.6471,12.6892,2300.0
2006-03-02 10:20:00,27.09,27.09,27.08,27.08,2100.0,12.6752,12.6752,12.6705,12.6705,2100.0
2006-03-02 10:25:00,27.09,27.19,27.08,27.19,4800.0,12.6752,12.722,12.6705,12.722,4800.0
2006-03-02 10:30:00,27.2,27.2,27.2,27.2,500.0,12.7267,12.7267,12.7267,12.7267,500.0
2006-03-02 10:35:00,27.2,27.25,27.19,27.25,2900.0,12.7267,12.75,12.722,12.75,2900.0
2006-03-02 10:40:00,27.25,27.25,27.25,27.25,200.0,12.75,12.75,12.75,12.75,200.0
2006-03-02 10:45:00,27.25,27.25,27.25,27.25,300.0,12.75,12.75,12.75,12.75,300.0
2006-03-02 10:50:00,27.25,27.25,27.24,27.24,300.0,12.75,12.75,12.7454,12.7454,300.0
2006-03-02 10:55:00,27.29,27.3,27.27,27.27,500.0,12.7688,12.7734,12.7594,12.7594,500.0
2006-03-02 11:00:00,27.28,27.28,27.28,27.28,100.0,12.7641,12.7641,12.7641,12.7641,100.0
2006-03-02 11:05:00,27.23,27.23,27.22,27.22,600.0,12.7407,12.7407,12.736,12.736,600.0
2006-03-02 11:10:00,27.22,27.28,27.22,27.28,200.0,12.736,12.7641,12.736,12.7641,200.0
2006-03-02 11:15:00,27.28,27.28,27.28,27.28,100.0,12.7641,12.7641,12.7641,12.7641,100.0
2006-03-02 11:20:00,27.28,27.28,27.28,27.28,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-03-02 11:25:00,27.28,27.28,27.28,27.28,200.0,12.7641,12.7641,12.7641,12.7641,200.0
2006-03-02 11:30:00,27.28,27.28,27.28,27.28,500.0,12.7641,12.7641,12.7641,12.7641,500.0
2006-03-02 11:35:00,27.28,27.29,27.28,27.29,500.0,12.7641,12.7688,12.7641,12.7688,500.0
2006-03-02 11:40:00,27.25,27.26,27.25,27.26,500.0,12.75,12.7547,12.75,12.7547,500.0
2006-03-02 11:45:00,27.25,27.3,27.25,27.25,1000.0,12.75,12.7734,12.75,12.75,1000.0
2006-03-02 11:50:00,27.26,27.26,27.26,27.26,400.0,12.7547,12.7547,12.7547,12.7547,400.0
2006-03-02 11:55:00,27.3,27.37,27.3,27.37,400.0,12.7734,12.8062,12.7734,12.8062,400.0
2006-03-02 12:00:00,27.37,27.38,27.37,27.38,700.0,12.8062,12.8109,12.8062,12.8109,700.0
2006-03-02 12:05:00,27.39,27.4,27.39,27.4,3000.0,12.8156,12.8202,12.8156,12.8202,3000.0
2006-03-02 12:10:00,27.4,27.4,27.39,27.39,400.0,12.8202,12.8202,12.8156,12.8156,400.0
2006-03-02 12:15:00,27.4,27.4,27.4,27.4,900.0,12.8202,12.8202,12.8202,12.8202,900.0
2006-03-02 12:20:00,27.4,27.4,27.38,27.39,2600.0,12.8202,12.8202,12.8109,12.8156,2600.0
2006-03-02 12:25:00,27.39,27.39,27.39,27.39,900.0,12.8156,12.8156,12.8156,12.8156,900.0
2006-03-02 12:30:00,27.39,27.39,27.36,27.36,300.0,12.8156,12.8156,12.8015,12.8015,300.0
2006-03-02 12:35:00,27.37,27.37,27.36,27.36,600.0,12.8062,12.8062,12.8015,12.8015,600.0
2006-03-02 12:40:00,27.37,27.37,27.37,27.37,200.0,12.8062,12.8062,12.8062,12.8062,200.0
2006-03-02 12:45:00,27.37,27.4,27.37,27.4,300.0,12.8062,12.8202,12.8062,12.8202,300.0
2006-03-02 12:50:00,27.4,27.4,27.4,27.4,100.0,12.8202,12.8202,12.8202,12.8202,100.0
2006-03-02 12:55:00,27.4,27.4,27.4,27.4,400.0,12.8202,12.8202,12.8202,12.8202,400.0
2006-03-02 13:00:00,27.4,27.42,27.4,27.42,500.0,12.8202,12.8296,12.8202,12.8296,500.0
2006-03-02 13:05:00,27.42,27.42,27.42,27.42,500.0,12.8296,12.8296,12.8296,12.8296,500.0
2006-03-02 13:10:00,27.41,27.41,27.4,27.4,700.0,12.8249,12.8249,12.8202,12.8202,700.0
2006-03-02 13:15:00,27.4,27.4,27.4,27.4,100.0,12.8202,12.8202,12.8202,12.8202,100.0
2006-03-02 13:20:00,27.4,27.41,27.4,27.41,700.0,12.8202,12.8249,12.8202,12.8249,700.0
2006-03-02 13:25:00,27.41,27.41,27.41,27.41,0.0,12.8249,12.8249,12.8249,12.8249,0.0
2006-03-02 13:30:00,27.4,27.41,27.39,27.41,2300.0,12.8202,12.8249,12.8156,12.8249,2300.0
2006-03-02 13:35:00,27.41,27.41,27.41,27.41,400.0,12.8249,12.8249,12.8249,12.8249,400.0
2006-03-02 13:40:00,27.42,27.42,27.4,27.41,1800.0,12.8296,12.8296,12.8202,12.8249,1800.0
2006-03-02 13:45:00,27.42,27.43,27.41,27.41,400.0,12.8296,12.8343,12.8249,12.8249,400.0
2006-03-02 13:50:00,27.43,27.43,27.43,27.43,200.0,12.8343,12.8343,12.8343,12.8343,200.0
2006-03-02 13:55:00,27.43,27.48,27.43,27.48,4600.0,12.8343,12.8577,12.8343,12.8577,4600.0
2006-03-02 14:00:00,27.48,27.48,27.48,27.48,600.0,12.8577,12.8577,12.8577,12.8577,600.0
2006-03-02 14:05:00,27.45,27.5,27.45,27.5,4300.0,12.8436,12.867,12.8436,12.867,4300.0
2006-03-02 14:10:00,27.5,27.5,27.49,27.5,3200.0,12.867,12.867,12.8623,12.867,3200.0
2006-03-02 14:15:00,27.49,27.49,27.49,27.49,1600.0,12.8623,12.8623,12.8623,12.8623,1600.0
2006-03-02 14:20:00,27.5,27.5,27.44,27.45,13200.0,12.867,12.867,12.8389,12.8436,13200.0
2006-03-02 14:25:00,27.44,27.5,27.44,27.44,1800.0,12.8389,12.867,12.8389,12.8389,1800.0
2006-03-02 14:30:00,27.45,27.49,27.45,27.49,800.0,12.8436,12.8623,12.8436,12.8623,800.0
2006-03-02 14:35:00,27.5,27.53,27.5,27.53,1200.0,12.867,12.8811,12.867,12.8811,1200.0
2006-03-02 14:40:00,27.53,27.54,27.53,27.53,2900.0,12.8811,12.8857,12.8811,12.8811,2900.0
2006-03-02 14:45:00,27.53,27.53,27.51,27.52,2100.0,12.8811,12.8811,12.8717,12.8764,2100.0
2006-03-02 14:50:00,27.53,27.53,27.53,27.53,1600.0,12.8811,12.8811,12.8811,12.8811,1600.0
2006-03-02 14:55:00,27.53,27.53,27.52,27.53,1900.0,12.8811,12.8811,12.8764,12.8811,1900.0
2006-03-02 15:00:00,27.53,27.53,27.52,27.52,1700.0,12.8811,12.8811,12.8764,12.8764,1700.0
2006-03-02 15:05:00,27.51,27.51,27.51,27.51,800.0,12.8717,12.8717,12.8717,12.8717,800.0
2006-03-02 15:10:00,27.51,27.54,27.49,27.49,4400.0,12.8717,12.8857,12.8623,12.8623,4400.0
2006-03-02 15:15:00,27.49,27.49,27.45,27.45,50300.0,12.8623,12.8623,12.8436,12.8436,50300.0
2006-03-02 15:20:00,27.45,27.46,27.45,27.46,700.0,12.8436,12.8483,12.8436,12.8483,700.0
2006-03-02 15:25:00,27.48,27.49,27.47,27.47,800.0,12.8577,12.8623,12.853,12.853,800.0
2006-03-02 15:30:00,27.47,27.49,27.47,27.49,1600.0,12.853,12.8623,12.853,12.8623,1600.0
2006-03-02 15:35:00,27.49,27.49,27.49,27.49,1300.0,12.8623,12.8623,12.8623,12.8623,1300.0
2006-03-02 15:40:00,27.49,27.49,27.49,27.49,700.0,12.8623,12.8623,12.8623,12.8623,700.0
2006-03-02 15:45:00,27.49,27.49,27.48,27.49,1200.0,12.8623,12.8623,12.8577,12.8623,1200.0
2006-03-02 15:50:00,27.49,27.49,27.49,27.49,600.0,12.8623,12.8623,12.8623,12.8623,600.0
2006-03-02 15:55:00,27.49,27.49,27.45,27.47,72400.0,12.8623,12.8623,12.8436,12.853,72400.0
2006-03-03 09:30:00,27.35,27.35,27.3,27.3,1400.0,12.7968,12.7968,12.7734,12.7734,1400.0
2006-03-03 09:35:00,27.3,27.31,27.3,27.31,400.0,12.7734,12.7781,12.7734,12.7781,400.0
2006-03-03 09:40:00,27.26,27.28,27.26,27.27,600.0,12.7547,12.7641,12.7547,12.7594,600.0
2006-03-03 09:45:00,27.27,27.27,27.27,27.27,0.0,12.7594,12.7594,12.7594,12.7594,0.0
2006-03-03 09:50:00,27.19,27.19,27.1,27.1,1500.0,12.722,12.722,12.6799,12.6799,1500.0
2006-03-03 09:55:00,27.1,27.1,27.07,27.08,1600.0,12.6799,12.6799,12.6658,12.6705,1600.0
2006-03-03 10:00:00,27.14,27.14,27.14,27.14,200.0,12.6986,12.6986,12.6986,12.6986,200.0
2006-03-03 10:05:00,27.14,27.14,27.14,27.14,200.0,12.6986,12.6986,12.6986,12.6986,200.0
2006-03-03 10:10:00,27.1,27.1,27.1,27.1,700.0,12.6799,12.6799,12.6799,12.6799,700.0
2006-03-03 10:15:00,27.13,27.13,27.0,27.0,1400.0,12.6939,12.6939,12.6331,12.6331,1400.0
2006-03-03 10:20:00,27.1,27.1,27.1,27.1,500.0,12.6799,12.6799,12.6799,12.6799,500.0
2006-03-03 10:25:00,27.1,27.14,27.1,27.14,500.0,12.6799,12.6986,12.6799,12.6986,500.0
2006-03-03 10:30:00,27.14,27.14,27.14,27.14,0.0,12.6986,12.6986,12.6986,12.6986,0.0
2006-03-03 10:35:00,27.14,27.14,27.14,27.14,500.0,12.6986,12.6986,12.6986,12.6986,500.0
2006-03-03 10:40:00,27.14,27.14,27.1,27.12,1200.0,12.6986,12.6986,12.6799,12.6892,1200.0
2006-03-03 10:45:00,27.14,27.2,27.14,27.2,1300.0,12.6986,12.7267,12.6986,12.7267,1300.0
2006-03-03 10:50:00,27.2,27.2,27.17,27.18,900.0,12.7267,12.7267,12.7126,12.7173,900.0
2006-03-03 10:55:00,27.18,27.18,27.12,27.18,1000.0,12.7173,12.7173,12.6892,12.7173,1000.0
2006-03-03 11:00:00,27.18,27.18,27.18,27.18,2200.0,12.7173,12.7173,12.7173,12.7173,2200.0
2006-03-03 11:05:00,27.2,27.2,27.2,27.2,700.0,12.7267,12.7267,12.7267,12.7267,700.0
2006-03-03 11:10:00,27.21,27.34,27.21,27.34,24600.0,12.7313,12.7922,12.7313,12.7922,24600.0
2006-03-03 11:15:00,27.32,27.32,27.25,27.32,400.0,12.7828,12.7828,12.75,12.7828,400.0
2006-03-03 11:20:00,27.33,27.33,27.33,27.33,600.0,12.7875,12.7875,12.7875,12.7875,600.0
2006-03-03 11:25:00,27.37,27.38,27.37,27.38,500.0,12.8062,12.8109,12.8062,12.8109,500.0
2006-03-03 11:30:00,27.39,27.39,27.37,27.37,300.0,12.8156,12.8156,12.8062,12.8062,300.0
2006-03-03 11:35:00,27.37,27.37,27.37,27.37,200.0,12.8062,12.8062,12.8062,12.8062,200.0
2006-03-03 11:40:00,27.37,27.38,27.37,27.37,600.0,12.8062,12.8109,12.8062,12.8062,600.0
2006-03-03 11:45:00,27.37,27.37,27.29,27.29,1200.0,12.8062,12.8062,12.7688,12.7688,1200.0
2006-03-03 11:50:00,27.29,27.29,27.29,27.29,100.0,12.7688,12.7688,12.7688,12.7688,100.0
2006-03-03 11:55:00,27.29,27.4,27.29,27.38,700.0,12.7688,12.8202,12.7688,12.8109,700.0
2006-03-03 12:00:00,27.35,27.35,27.32,27.32,600.0,12.7968,12.7968,12.7828,12.7828,600.0
2006-03-03 12:05:00,27.35,27.35,27.34,27.34,800.0,12.7968,12.7968,12.7922,12.7922,800.0
2006-03-03 12:10:00,27.34,27.35,27.34,27.34,500.0,12.7922,12.7968,12.7922,12.7922,500.0
2006-03-03 12:15:00,27.34,27.34,27.34,27.34,200.0,12.7922,12.7922,12.7922,12.7922,200.0
2006-03-03 12:20:00,27.35,27.35,27.31,27.35,2000.0,12.7968,12.7968,12.7781,12.7968,2000.0
2006-03-03 12:25:00,27.34,27.34,27.34,27.34,200.0,12.7922,12.7922,12.7922,12.7922,200.0
2006-03-03 12:30:00,27.26,27.34,27.26,27.34,1000.0,12.7547,12.7922,12.7547,12.7922,1000.0
2006-03-03 12:35:00,27.34,27.34,27.34,27.34,0.0,12.7922,12.7922,12.7922,12.7922,0.0
2006-03-03 12:40:00,27.35,27.35,27.31,27.31,400.0,12.7968,12.7968,12.7781,12.7781,400.0
2006-03-03 12:45:00,27.31,27.31,27.31,27.31,0.0,12.7781,12.7781,12.7781,12.7781,0.0
2006-03-03 12:50:00,27.31,27.31,27.31,27.31,0.0,12.7781,12.7781,12.7781,12.7781,0.0
2006-03-03 12:55:00,27.3,27.3,27.3,27.3,500.0,12.7734,12.7734,12.7734,12.7734,500.0
2006-03-03 13:00:00,27.26,27.28,27.26,27.28,600.0,12.7547,12.7641,12.7547,12.7641,600.0
2006-03-03 13:05:00,27.28,27.28,27.28,27.28,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-03-03 13:10:00,27.25,27.26,27.25,27.26,700.0,12.75,12.7547,12.75,12.7547,700.0
2006-03-03 13:15:00,27.26,27.26,27.26,27.26,1200.0,12.7547,12.7547,12.7547,12.7547,1200.0
2006-03-03 13:20:00,27.3,27.3,27.3,27.3,1000.0,12.7734,12.7734,12.7734,12.7734,1000.0
2006-03-03 13:25:00,27.25,27.3,27.25,27.3,700.0,12.75,12.7734,12.75,12.7734,700.0
2006-03-03 13:30:00,27.3,27.3,27.3,27.3,600.0,12.7734,12.7734,12.7734,12.7734,600.0
2006-03-03 13:35:00,27.3,27.3,27.29,27.29,700.0,12.7734,12.7734,12.7688,12.7688,700.0
2006-03-03 13:40:00,27.29,27.29,26.26,27.21,3900.0,12.7688,12.7688,12.2868,12.7313,3900.0
2006-03-03 13:45:00,27.24,27.24,27.24,27.24,600.0,12.7454,12.7454,12.7454,12.7454,600.0
2006-03-03 13:50:00,27.22,27.25,27.22,27.25,400.0,12.736,12.75,12.736,12.75,400.0
2006-03-03 13:55:00,27.25,27.25,27.25,27.25,100.0,12.75,12.75,12.75,12.75,100.0
2006-03-03 14:00:00,27.23,27.24,27.23,27.24,600.0,12.7407,12.7454,12.7407,12.7454,600.0
2006-03-03 14:05:00,27.24,27.24,27.24,27.24,800.0,12.7454,12.7454,12.7454,12.7454,800.0
2006-03-03 14:10:00,27.25,27.25,27.25,27.25,100.0,12.75,12.75,12.75,12.75,100.0
2006-03-03 14:15:00,27.25,27.25,27.25,27.25,300.0,12.75,12.75,12.75,12.75,300.0
2006-03-03 14:20:00,27.25,27.25,27.25,27.25,1900.0,12.75,12.75,12.75,12.75,1900.0
2006-03-03 14:25:00,27.25,27.25,27.25,27.25,300.0,12.75,12.75,12.75,12.75,300.0
2006-03-03 14:30:00,27.23,27.24,27.23,27.24,600.0,12.7407,12.7454,12.7407,12.7454,600.0
2006-03-03 14:35:00,27.27,27.27,27.27,27.27,300.0,12.7594,12.7594,12.7594,12.7594,300.0
2006-03-03 14:40:00,27.27,27.28,27.24,27.28,1800.0,12.7594,12.7641,12.7454,12.7641,1800.0
2006-03-03 14:45:00,27.28,27.28,27.28,27.28,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-03-03 14:50:00,27.3,27.3,27.24,27.24,2400.0,12.7734,12.7734,12.7454,12.7454,2400.0
2006-03-03 14:55:00,27.29,27.29,27.29,27.29,200.0,12.7688,12.7688,12.7688,12.7688,200.0
2006-03-03 15:00:00,27.29,27.29,27.29,27.29,0.0,12.7688,12.7688,12.7688,12.7688,0.0
2006-03-03 15:05:00,27.28,27.29,27.28,27.29,200.0,12.7641,12.7688,12.7641,12.7688,200.0
2006-03-03 15:10:00,27.23,27.23,27.22,27.23,1400.0,12.7407,12.7407,12.736,12.7407,1400.0
2006-03-03 15:15:00,27.23,27.23,27.21,27.22,3300.0,12.7407,12.7407,12.7313,12.736,3300.0
2006-03-03 15:20:00,27.21,27.26,27.21,27.26,1800.0,12.7313,12.7547,12.7313,12.7547,1800.0
2006-03-03 15:25:00,27.26,27.29,27.26,27.29,1000.0,12.7547,12.7688,12.7547,12.7688,1000.0
2006-03-03 15:30:00,27.3,27.3,27.28,27.28,500.0,12.7734,12.7734,12.7641,12.7641,500.0
2006-03-03 15:35:00,27.27,27.28,27.27,27.27,2400.0,12.7594,12.7641,12.7594,12.7594,2400.0
2006-03-03 15:40:00,27.28,27.3,27.28,27.3,1000.0,12.7641,12.7734,12.7641,12.7734,1000.0
2006-03-03 15:45:00,27.27,27.3,27.25,27.3,400.0,12.7594,12.7734,12.75,12.7734,400.0
2006-03-03 15:50:00,27.29,27.29,27.29,27.29,200.0,12.7688,12.7688,12.7688,12.7688,200.0
2006-03-03 15:55:00,27.26,27.26,27.26,27.26,200.0,12.7547,12.7547,12.7547,12.7547,200.0
2006-03-06 09:30:00,27.4,27.4,27.4,27.4,4000.0,12.8202,12.8202,12.8202,12.8202,4000.0
2006-03-06 09:35:00,27.36,27.36,27.29,27.29,1500.0,12.8015,12.8015,12.7688,12.7688,1500.0
2006-03-06 09:40:00,27.29,27.29,27.18,27.18,1400.0,12.7688,12.7688,12.7173,12.7173,1400.0
2006-03-06 09:45:00,27.17,27.17,27.14,27.15,2700.0,12.7126,12.7126,12.6986,12.7033,2700.0
2006-03-06 09:50:00,27.14,27.14,27.12,27.13,1500.0,12.6986,12.6986,12.6892,12.6939,1500.0
2006-03-06 09:55:00,27.13,27.13,27.13,27.13,200.0,12.6939,12.6939,12.6939,12.6939,200.0
2006-03-06 10:00:00,27.13,27.13,27.13,27.13,0.0,12.6939,12.6939,12.6939,12.6939,0.0
2006-03-06 10:05:00,27.16,27.16,27.16,27.16,200.0,12.7079,12.7079,12.7079,12.7079,200.0
2006-03-06 10:10:00,27.2,27.24,27.15,27.19,1500.0,12.7267,12.7454,12.7033,12.722,1500.0
2006-03-06 10:15:00,27.19,27.19,27.19,27.19,0.0,12.722,12.722,12.722,12.722,0.0
2006-03-06 10:20:00,27.2,27.24,27.2,27.22,1200.0,12.7267,12.7454,12.7267,12.736,1200.0
2006-03-06 10:25:00,27.21,27.21,27.21,27.21,700.0,12.7313,12.7313,12.7313,12.7313,700.0
2006-03-06 10:30:00,27.22,27.24,27.2,27.2,1500.0,12.736,12.7454,12.7267,12.7267,1500.0
2006-03-06 10:35:00,27.2,27.21,27.16,27.17,1800.0,12.7267,12.7313,12.7079,12.7126,1800.0
2006-03-06 10:40:00,27.16,27.19,27.16,27.16,1400.0,12.7079,12.722,12.7079,12.7079,1400.0
2006-03-06 10:45:00,27.15,27.16,27.15,27.15,900.0,12.7033,12.7079,12.7033,12.7033,900.0
2006-03-06 10:50:00,27.16,27.16,27.15,27.16,2500.0,12.7079,12.7079,12.7033,12.7079,2500.0
2006-03-06 10:55:00,27.16,27.2,27.16,27.2,900.0,12.7079,12.7267,12.7079,12.7267,900.0
2006-03-06 11:00:00,27.2,27.2,27.2,27.2,100.0,12.7267,12.7267,12.7267,12.7267,100.0
2006-03-06 11:05:00,27.2,27.2,27.19,27.2,1000.0,12.7267,12.7267,12.722,12.7267,1000.0
2006-03-06 11:10:00,27.2,27.2,27.15,27.17,1500.0,12.7267,12.7267,12.7033,12.7126,1500.0
2006-03-06 11:15:00,27.17,27.17,27.17,27.17,0.0,12.7126,12.7126,12.7126,12.7126,0.0
2006-03-06 11:20:00,27.17,27.17,27.15,27.16,1600.0,12.7126,12.7126,12.7033,12.7079,1600.0
2006-03-06 11:25:00,27.16,27.16,27.16,27.16,400.0,12.7079,12.7079,12.7079,12.7079,400.0
2006-03-06 11:30:00,27.16,27.17,27.16,27.17,400.0,12.7079,12.7126,12.7079,12.7126,400.0
2006-03-06 11:35:00,27.18,27.29,27.18,27.29,1400.0,12.7173,12.7688,12.7173,12.7688,1400.0
2006-03-06 11:40:00,27.29,27.29,27.26,27.26,300.0,12.7688,12.7688,12.7547,12.7547,300.0
2006-03-06 11:45:00,27.26,27.29,27.25,27.29,3100.0,12.7547,12.7688,12.75,12.7688,3100.0
2006-03-06 11:50:00,27.26,27.29,27.26,27.29,300.0,12.7547,12.7688,12.7547,12.7688,300.0
2006-03-06 11:55:00,27.29,27.29,27.29,27.29,0.0,12.7688,12.7688,12.7688,12.7688,0.0
2006-03-06 12:00:00,27.29,27.29,27.29,27.29,0.0,12.7688,12.7688,12.7688,12.7688,0.0
2006-03-06 12:05:00,27.26,27.27,27.26,27.27,400.0,12.7547,12.7594,12.7547,12.7594,400.0
2006-03-06 12:10:00,27.27,27.27,27.27,27.27,0.0,12.7594,12.7594,12.7594,12.7594,0.0
2006-03-06 12:15:00,27.27,27.27,27.27,27.27,0.0,12.7594,12.7594,12.7594,12.7594,0.0
2006-03-06 12:20:00,27.25,27.26,27.25,27.26,800.0,12.75,12.7547,12.75,12.7547,800.0
2006-03-06 12:25:00,27.26,27.26,27.26,27.26,100.0,12.7547,12.7547,12.7547,12.7547,100.0
2006-03-06 12:30:00,27.26,27.26,27.25,27.26,900.0,12.7547,12.7547,12.75,12.7547,900.0
2006-03-06 12:35:00,27.26,27.26,27.26,27.26,200.0,12.7547,12.7547,12.7547,12.7547,200.0
2006-03-06 12:40:00,27.25,27.26,27.25,27.26,2600.0,12.75,12.7547,12.75,12.7547,2600.0
2006-03-06 12:45:00,27.26,27.26,27.26,27.26,100.0,12.7547,12.7547,12.7547,12.7547,100.0
2006-03-06 12:50:00,27.26,27.26,27.25,27.26,1800.0,12.7547,12.7547,12.75,12.7547,1800.0
2006-03-06 12:55:00,27.27,27.27,27.26,27.26,200.0,12.7594,12.7594,12.7547,12.7547,200.0
2006-03-06 13:00:00,27.26,27.26,27.26,27.26,0.0,12.7547,12.7547,12.7547,12.7547,0.0
2006-03-06 13:05:00,27.27,27.28,27.27,27.28,400.0,12.7594,12.7641,12.7594,12.7641,400.0
2006-03-06 13:10:00,27.27,27.27,27.27,27.27,200.0,12.7594,12.7594,12.7594,12.7594,200.0
2006-03-06 13:15:00,27.26,27.28,27.26,27.28,1200.0,12.7547,12.7641,12.7547,12.7641,1200.0
2006-03-06 13:20:00,27.28,27.28,27.28,27.28,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-03-06 13:25:00,27.27,27.27,27.26,27.26,1100.0,12.7594,12.7594,12.7547,12.7547,1100.0
2006-03-06 13:30:00,27.26,27.27,27.26,27.27,2100.0,12.7547,12.7594,12.7547,12.7594,2100.0
2006-03-06 13:35:00,27.27,27.27,27.26,27.26,1400.0,12.7594,12.7594,12.7547,12.7547,1400.0
2006-03-06 13:40:00,27.27,27.27,27.27,27.27,200.0,12.7594,12.7594,12.7594,12.7594,200.0
2006-03-06 13:45:00,27.27,27.27,27.27,27.27,0.0,12.7594,12.7594,12.7594,12.7594,0.0
2006-03-06 13:50:00,27.27,27.27,27.27,27.27,200.0,12.7594,12.7594,12.7594,12.7594,200.0
2006-03-06 13:55:00,27.26,27.28,27.26,27.28,300.0,12.7547,12.7641,12.7547,12.7641,300.0
2006-03-06 14:00:00,27.26,27.26,27.26,27.26,800.0,12.7547,12.7547,12.7547,12.7547,800.0
2006-03-06 14:05:00,27.26,27.27,27.26,27.27,1600.0,12.7547,12.7594,12.7547,12.7594,1600.0
2006-03-06 14:10:00,27.27,27.3,27.27,27.3,1800.0,12.7594,12.7734,12.7594,12.7734,1800.0
2006-03-06 14:15:00,27.3,27.3,27.26,27.26,600.0,12.7734,12.7734,12.7547,12.7547,600.0
2006-03-06 14:20:00,27.28,27.32,27.28,27.31,2400.0,12.7641,12.7828,12.7641,12.7781,2400.0
2006-03-06 14:25:00,27.31,27.31,27.31,27.31,200.0,12.7781,12.7781,12.7781,12.7781,200.0
2006-03-06 14:30:00,27.31,27.31,27.31,27.31,0.0,12.7781,12.7781,12.7781,12.7781,0.0
2006-03-06 14:35:00,27.3,27.3,27.25,27.28,6400.0,12.7734,12.7734,12.75,12.7641,6400.0
2006-03-06 14:40:00,27.3,27.3,27.26,27.28,3400.0,12.7734,12.7734,12.7547,12.7641,3400.0
2006-03-06 14:45:00,27.25,27.28,27.25,27.28,500.0,12.75,12.7641,12.75,12.7641,500.0
2006-03-06 14:50:00,27.3,27.3,27.3,27.3,200.0,12.7734,12.7734,12.7734,12.7734,200.0
2006-03-06 14:55:00,27.3,27.31,27.27,27.31,700.0,12.7734,12.7781,12.7594,12.7781,700.0
2006-03-06 15:00:00,27.31,27.31,27.31,27.31,0.0,12.7781,12.7781,12.7781,12.7781,0.0
2006-03-06 15:05:00,27.29,27.29,27.29,27.29,100.0,12.7688,12.7688,12.7688,12.7688,100.0
2006-03-06 15:10:00,27.32,27.32,27.3,27.31,400.0,12.7828,12.7828,12.7734,12.7781,400.0
2006-03-06 15:15:00,27.32,27.33,27.3,27.3,1200.0,12.7828,12.7875,12.7734,12.7734,1200.0
2006-03-06 15:20:00,27.31,27.31,27.31,27.31,1300.0,12.7781,12.7781,12.7781,12.7781,1300.0
2006-03-06 15:25:00,27.31,27.31,27.31,27.31,400.0,12.7781,12.7781,12.7781,12.7781,400.0
2006-03-06 15:30:00,27.34,27.39,27.34,27.35,2000.0,12.7922,12.8156,12.7922,12.7968,2000.0
2006-03-06 15:35:00,27.38,27.38,27.34,27.34,700.0,12.8109,12.8109,12.7922,12.7922,700.0
2006-03-06 15:40:00,27.28,27.29,27.26,27.29,9900.0,12.7641,12.7688,12.7547,12.7688,9900.0
2006-03-06 15:45:00,27.29,27.3,27.29,27.3,1400.0,12.7688,12.7734,12.7688,12.7734,1400.0
2006-03-06 15:50:00,27.3,27.31,27.3,27.31,1600.0,12.7734,12.7781,12.7734,12.7781,1600.0
2006-03-06 15:55:00,27.31,27.37,27.3,27.37,4200.0,12.7781,12.8062,12.7734,12.8062,4200.0
2006-03-07 09:30:00,27.34,27.34,27.34,27.34,2100.0,12.7922,12.7922,12.7922,12.7922,2100.0
2006-03-07 09:35:00,27.36,27.36,27.3,27.3,200.0,12.8015,12.8015,12.7734,12.7734,200.0
2006-03-07 09:40:00,27.3,27.3,27.25,27.25,137200.0,12.7734,12.7734,12.75,12.75,137200.0
2006-03-07 09:45:00,27.26,27.26,27.26,27.26,200.0,12.7547,12.7547,12.7547,12.7547,200.0
2006-03-07 09:50:00,27.23,27.23,27.23,27.23,100.0,12.7407,12.7407,12.7407,12.7407,100.0
2006-03-07 09:55:00,27.23,27.23,27.23,27.23,0.0,12.7407,12.7407,12.7407,12.7407,0.0
2006-03-07 10:00:00,27.23,27.23,27.23,27.23,2300.0,12.7407,12.7407,12.7407,12.7407,2300.0
2006-03-07 10:05:00,27.23,27.23,27.23,27.23,0.0,12.7407,12.7407,12.7407,12.7407,0.0
2006-03-07 10:10:00,27.19,27.2,27.19,27.19,1200.0,12.722,12.7267,12.722,12.722,1200.0
2006-03-07 10:15:00,27.2,27.2,27.2,27.2,1400.0,12.7267,12.7267,12.7267,12.7267,1400.0
2006-03-07 10:20:00,27.23,27.23,27.2,27.2,36100.0,12.7407,12.7407,12.7267,12.7267,36100.0
2006-03-07 10:25:00,27.19,27.19,27.19,27.19,1000.0,12.722,12.722,12.722,12.722,1000.0
2006-03-07 10:30:00,27.2,27.2,27.15,27.15,800.0,12.7267,12.7267,12.7033,12.7033,800.0
2006-03-07 10:35:00,27.16,27.16,27.16,27.16,200.0,12.7079,12.7079,12.7079,12.7079,200.0
2006-03-07 10:40:00,27.19,27.19,27.16,27.16,1000.0,12.722,12.722,12.7079,12.7079,1000.0
2006-03-07 10:45:00,27.16,27.16,27.16,27.16,100.0,12.7079,12.7079,12.7079,12.7079,100.0
2006-03-07 10:50:00,27.17,27.21,27.17,27.21,2200.0,12.7126,12.7313,12.7126,12.7313,2200.0
2006-03-07 10:55:00,27.22,27.22,27.19,27.19,900.0,12.736,12.736,12.722,12.722,900.0
2006-03-07 11:00:00,27.19,27.19,27.19,27.19,500.0,12.722,12.722,12.722,12.722,500.0
2006-03-07 11:05:00,27.19,27.19,27.19,27.19,100.0,12.722,12.722,12.722,12.722,100.0
2006-03-07 11:10:00,27.2,27.23,27.2,27.2,600.0,12.7267,12.7407,12.7267,12.7267,600.0
2006-03-07 11:15:00,27.23,27.23,27.23,27.23,300.0,12.7407,12.7407,12.7407,12.7407,300.0
2006-03-07 11:20:00,27.21,27.22,27.2,27.2,700.0,12.7313,12.736,12.7267,12.7267,700.0
2006-03-07 11:25:00,27.21,27.21,27.2,27.2,20200.0,12.7313,12.7313,12.7267,12.7267,20200.0
2006-03-07 11:30:00,27.21,27.21,27.21,27.21,200.0,12.7313,12.7313,12.7313,12.7313,200.0
2006-03-07 11:35:00,27.21,27.21,27.21,27.21,300.0,12.7313,12.7313,12.7313,12.7313,300.0
2006-03-07 11:40:00,27.21,27.22,27.2,27.22,800.0,12.7313,12.736,12.7267,12.736,800.0
2006-03-07 11:45:00,27.22,27.22,27.22,27.22,0.0,12.736,12.736,12.736,12.736,0.0
2006-03-07 11:50:00,27.19,27.19,27.19,27.19,700.0,12.722,12.722,12.722,12.722,700.0
2006-03-07 11:55:00,27.11,27.12,27.1,27.1,1800.0,12.6845,12.6892,12.6799,12.6799,1800.0
2006-03-07 12:00:00,27.1,27.12,27.1,27.12,1800.0,12.6799,12.6892,12.6799,12.6892,1800.0
2006-03-07 12:05:00,27.12,27.12,27.12,27.12,0.0,12.6892,12.6892,12.6892,12.6892,0.0
2006-03-07 12:10:00,27.12,27.12,27.12,27.12,0.0,12.6892,12.6892,12.6892,12.6892,0.0
2006-03-07 12:15:00,27.16,27.16,27.09,27.14,500.0,12.7079,12.7079,12.6752,12.6986,500.0
2006-03-07 12:20:00,27.14,27.14,27.14,27.14,0.0,12.6986,12.6986,12.6986,12.6986,0.0
2006-03-07 12:25:00,27.14,27.14,27.14,27.14,100.0,12.6986,12.6986,12.6986,12.6986,100.0
2006-03-07 12:30:00,27.14,27.14,27.14,27.14,0.0,12.6986,12.6986,12.6986,12.6986,0.0
2006-03-07 12:35:00,27.11,27.12,27.08,27.09,400.0,12.6845,12.6892,12.6705,12.6752,400.0
2006-03-07 12:40:00,27.09,27.09,27.08,27.08,1200.0,12.6752,12.6752,12.6705,12.6705,1200.0
2006-03-07 12:45:00,27.08,27.08,27.08,27.08,0.0,12.6705,12.6705,12.6705,12.6705,0.0
2006-03-07 12:50:00,27.05,27.06,27.03,27.03,300.0,12.6565,12.6611,12.6471,12.6471,300.0
2006-03-07 12:55:00,27.04,27.04,27.04,27.04,100.0,12.6518,12.6518,12.6518,12.6518,100.0
2006-03-07 13:00:00,27.04,27.04,27.04,27.04,0.0,12.6518,12.6518,12.6518,12.6518,0.0
2006-03-07 13:05:00,27.04,27.04,27.01,27.01,700.0,12.6518,12.6518,12.6378,12.6378,700.0
2006-03-07 13:10:00,27.0,27.0,27.0,27.0,2100.0,12.6331,12.6331,12.6331,12.6331,2100.0
2006-03-07 13:15:00,26.98,26.98,26.94,26.97,300.0,12.6237,12.6237,12.605,12.619,300.0
2006-03-07 13:20:00,26.97,26.97,26.97,26.97,0.0,12.619,12.619,12.619,12.619,0.0
2006-03-07 13:25:00,26.96,26.96,26.89,26.89,1100.0,12.6144,12.6144,12.5816,12.5816,1100.0
2006-03-07 13:30:00,26.9,26.9,26.89,26.9,400.0,12.5863,12.5863,12.5816,12.5863,400.0
2006-03-07 13:35:00,26.9,26.9,26.9,26.9,800.0,12.5863,12.5863,12.5863,12.5863,800.0
2006-03-07 13:40:00,26.9,26.9,26.9,26.9,600.0,12.5863,12.5863,12.5863,12.5863,600.0
2006-03-07 13:45:00,26.88,26.88,26.88,26.88,200.0,12.5769,12.5769,12.5769,12.5769,200.0
2006-03-07 13:50:00,26.89,26.89,26.88,26.88,1100.0,12.5816,12.5816,12.5769,12.5769,1100.0
2006-03-07 13:55:00,26.89,26.9,26.88,26.9,1500.0,12.5816,12.5863,12.5769,12.5863,1500.0
2006-03-07 14:00:00,26.91,26.92,26.91,26.92,200.0,12.591,12.5956,12.591,12.5956,200.0
2006-03-07 14:05:00,26.93,27.0,26.93,27.0,1600.0,12.6003,12.6331,12.6003,12.6331,1600.0
2006-03-07 14:10:00,27.0,27.0,26.98,26.98,2800.0,12.6331,12.6331,12.6237,12.6237,2800.0
2006-03-07 14:15:00,26.99,27.0,26.97,26.97,2100.0,12.6284,12.6331,12.619,12.619,2100.0
2006-03-07 14:20:00,26.98,27.0,26.98,27.0,1600.0,12.6237,12.6331,12.6237,12.6331,1600.0
2006-03-07 14:25:00,26.98,26.99,26.98,26.98,1200.0,12.6237,12.6284,12.6237,12.6237,1200.0
2006-03-07 14:30:00,26.96,27.0,26.96,27.0,2300.0,12.6144,12.6331,12.6144,12.6331,2300.0
2006-03-07 14:35:00,27.0,27.0,27.0,27.0,100.0,12.6331,12.6331,12.6331,12.6331,100.0
2006-03-07 14:40:00,27.0,27.07,27.0,27.07,2000.0,12.6331,12.6658,12.6331,12.6658,2000.0
2006-03-07 14:45:00,27.07,27.07,27.07,27.07,0.0,12.6658,12.6658,12.6658,12.6658,0.0
2006-03-07 14:50:00,27.02,27.03,27.0,27.0,4600.0,12.6424,12.6471,12.6331,12.6331,4600.0
2006-03-07 14:55:00,27.0,27.05,27.0,27.0,2800.0,12.6331,12.6565,12.6331,12.6331,2800.0
2006-03-07 15:00:00,27.0,27.01,27.0,27.01,400.0,12.6331,12.6378,12.6331,12.6378,400.0
2006-03-07 15:05:00,27.02,27.02,27.0,27.0,7100.0,12.6424,12.6424,12.6331,12.6331,7100.0
2006-03-07 15:10:00,27.0,27.0,26.99,26.99,3300.0,12.6331,12.6331,12.6284,12.6284,3300.0
2006-03-07 15:15:00,26.99,26.99,26.98,26.98,500.0,12.6284,12.6284,12.6237,12.6237,500.0
2006-03-07 15:20:00,26.98,26.98,26.98,26.98,100.0,12.6237,12.6237,12.6237,12.6237,100.0
2006-03-07 15:25:00,26.98,26.98,26.98,26.98,100.0,12.6237,12.6237,12.6237,12.6237,100.0
2006-03-07 15:30:00,26.98,26.98,26.98,26.98,100.0,12.6237,12.6237,12.6237,12.6237,100.0
2006-03-07 15:35:00,26.98,27.0,26.98,27.0,2700.0,12.6237,12.6331,12.6237,12.6331,2700.0
2006-03-07 15:40:00,26.99,26.99,26.99,26.99,100.0,12.6284,12.6284,12.6284,12.6284,100.0
2006-03-07 15:45:00,26.99,27.0,26.99,27.0,1700.0,12.6284,12.6331,12.6284,12.6331,1700.0
2006-03-07 15:50:00,26.99,27.0,26.99,27.0,1000.0,12.6284,12.6331,12.6284,12.6331,1000.0
2006-03-07 15:55:00,27.0,27.0,27.0,27.0,1700.0,12.6331,12.6331,12.6331,12.6331,1700.0
2006-03-08 09:30:00,26.95,26.95,26.92,26.92,600.0,12.6097,12.6097,12.5956,12.5956,600.0
2006-03-08 09:35:00,26.97,26.97,26.92,26.93,22000.0,12.619,12.619,12.5956,12.6003,22000.0
2006-03-08 09:40:00,26.94,26.94,26.94,26.94,100.0,12.605,12.605,12.605,12.605,100.0
2006-03-08 09:45:00,26.93,26.93,26.89,26.89,25300.0,12.6003,12.6003,12.5816,12.5816,25300.0
2006-03-08 09:50:00,26.88,26.88,26.88,26.88,100.0,12.5769,12.5769,12.5769,12.5769,100.0
2006-03-08 09:55:00,26.89,26.89,26.89,26.89,300.0,12.5816,12.5816,12.5816,12.5816,300.0
2006-03-08 10:00:00,26.89,26.89,26.69,26.72,3800.0,12.5816,12.5816,12.488,12.5021,3800.0
2006-03-08 10:05:00,26.72,26.72,26.69,26.7,1700.0,12.5021,12.5021,12.488,12.4927,1700.0
2006-03-08 10:10:00,26.7,26.7,26.7,26.7,0.0,12.4927,12.4927,12.4927,12.4927,0.0
2006-03-08 10:15:00,26.7,26.7,26.7,26.7,0.0,12.4927,12.4927,12.4927,12.4927,0.0
2006-03-08 10:20:00,26.65,26.65,26.62,26.63,4900.0,12.4693,12.4693,12.4553,12.46,4900.0
2006-03-08 10:25:00,26.6,26.6,26.6,26.6,6600.0,12.4459,12.4459,12.4459,12.4459,6600.0
2006-03-08 10:30:00,26.59,26.62,26.59,26.62,1900.0,12.4412,12.4553,12.4412,12.4553,1900.0
2006-03-08 10:35:00,26.62,26.72,26.62,26.72,600.0,12.4553,12.5021,12.4553,12.5021,600.0
2006-03-08 10:40:00,26.68,26.68,26.68,26.68,300.0,12.4833,12.4833,12.4833,12.4833,300.0
2006-03-08 10:45:00,26.68,26.68,26.67,26.67,300.0,12.4833,12.4833,12.4787,12.4787,300.0
2006-03-08 10:50:00,26.61,26.62,26.6,26.6,1600.0,12.4506,12.4553,12.4459,12.4459,1600.0
2006-03-08 10:55:00,26.64,26.66,26.64,26.66,200.0,12.4646,12.474,12.4646,12.474,200.0
2006-03-08 11:00:00,26.68,26.68,26.66,26.66,1200.0,12.4833,12.4833,12.474,12.474,1200.0
2006-03-08 11:05:00,26.65,26.66,26.63,26.64,4900.0,12.4693,12.474,12.46,12.4646,4900.0
2006-03-08 11:10:00,26.63,26.64,26.63,26.63,1100.0,12.46,12.4646,12.46,12.46,1100.0
2006-03-08 11:15:00,26.62,26.62,26.62,26.62,200.0,12.4553,12.4553,12.4553,12.4553,200.0
2006-03-08 11:20:00,26.62,26.62,26.61,26.62,2300.0,12.4553,12.4553,12.4506,12.4553,2300.0
2006-03-08 11:25:00,26.62,26.62,26.57,26.58,1300.0,12.4553,12.4553,12.4319,12.4366,1300.0
2006-03-08 11:30:00,26.53,26.53,26.43,26.43,2500.0,12.4132,12.4132,12.3664,12.3664,2500.0
2006-03-08 11:35:00,26.43,26.43,26.4,26.4,500.0,12.3664,12.3664,12.3523,12.3523,500.0
2006-03-08 11:40:00,26.37,26.38,26.3,26.3,1300.0,12.3383,12.343,12.3055,12.3055,1300.0
2006-03-08 11:45:00,26.22,26.3,26.22,26.28,2500.0,12.2681,12.3055,12.2681,12.2962,2500.0
2006-03-08 11:50:00,26.29,26.32,26.29,26.32,200.0,12.3009,12.3149,12.3009,12.3149,200.0
2006-03-08 11:55:00,26.31,26.31,26.31,26.31,200.0,12.3102,12.3102,12.3102,12.3102,200.0
2006-03-08 12:00:00,26.32,26.32,26.32,26.32,300.0,12.3149,12.3149,12.3149,12.3149,300.0
2006-03-08 12:05:00,26.33,26.33,26.31,26.31,300.0,12.3196,12.3196,12.3102,12.3102,300.0
2006-03-08 12:10:00,26.32,26.35,26.3,26.34,2000.0,12.3149,12.3289,12.3055,12.3243,2000.0
2006-03-08 12:15:00,26.34,26.34,26.34,26.34,100.0,12.3243,12.3243,12.3243,12.3243,100.0
2006-03-08 12:20:00,26.34,26.41,26.34,26.41,1200.0,12.3243,12.357,12.3243,12.357,1200.0
2006-03-08 12:25:00,26.41,26.44,26.39,26.4,500.0,12.357,12.3711,12.3477,12.3523,500.0
2006-03-08 12:30:00,26.4,26.4,26.4,26.4,200.0,12.3523,12.3523,12.3523,12.3523,200.0
2006-03-08 12:35:00,26.43,26.43,26.3,26.43,3400.0,12.3664,12.3664,12.3055,12.3664,3400.0
2006-03-08 12:40:00,26.43,26.43,26.43,26.43,0.0,12.3664,12.3664,12.3664,12.3664,0.0
2006-03-08 12:45:00,26.43,26.43,26.43,26.43,0.0,12.3664,12.3664,12.3664,12.3664,0.0
2006-03-08 12:50:00,26.44,26.49,26.44,26.49,1000.0,12.3711,12.3944,12.3711,12.3944,1000.0
2006-03-08 12:55:00,26.54,26.61,26.54,26.6,1800.0,12.4178,12.4506,12.4178,12.4459,1800.0
2006-03-08 13:00:00,26.6,26.6,26.6,26.6,100.0,12.4459,12.4459,12.4459,12.4459,100.0
2006-03-08 13:05:00,26.62,26.62,26.6,26.6,300.0,12.4553,12.4553,12.4459,12.4459,300.0
2006-03-08 13:10:00,26.59,26.59,26.54,26.54,600.0,12.4412,12.4412,12.4178,12.4178,600.0
2006-03-08 13:15:00,26.54,26.58,26.48,26.48,2000.0,12.4178,12.4366,12.3898,12.3898,2000.0
2006-03-08 13:20:00,26.53,26.61,26.53,26.61,800.0,12.4132,12.4506,12.4132,12.4506,800.0
2006-03-08 13:25:00,26.61,26.61,26.61,26.61,300.0,12.4506,12.4506,12.4506,12.4506,300.0
2006-03-08 13:30:00,26.61,26.68,26.61,26.68,1300.0,12.4506,12.4833,12.4506,12.4833,1300.0
2006-03-08 13:35:00,26.68,26.68,26.68,26.68,0.0,12.4833,12.4833,12.4833,12.4833,0.0
2006-03-08 13:40:00,26.65,26.65,26.64,26.64,1200.0,12.4693,12.4693,12.4646,12.4646,1200.0
2006-03-08 13:45:00,26.64,26.7,26.64,26.7,700.0,12.4646,12.4927,12.4646,12.4927,700.0
2006-03-08 13:50:00,26.65,26.68,26.65,26.68,300.0,12.4693,12.4833,12.4693,12.4833,300.0
2006-03-08 13:55:00,26.66,26.69,26.66,26.69,500.0,12.474,12.488,12.474,12.488,500.0
2006-03-08 14:00:00,26.67,26.68,26.67,26.68,2500.0,12.4787,12.4833,12.4787,12.4833,2500.0
2006-03-08 14:05:00,26.68,26.74,26.68,26.74,4700.0,12.4833,12.5114,12.4833,12.5114,4700.0
2006-03-08 14:10:00,26.74,26.74,26.72,26.73,2000.0,12.5114,12.5114,12.5021,12.5067,2000.0
2006-03-08 14:15:00,26.68,26.73,26.68,26.73,700.0,12.4833,12.5067,12.4833,12.5067,700.0
2006-03-08 14:20:00,26.7,26.7,26.68,26.68,2000.0,12.4927,12.4927,12.4833,12.4833,2000.0
2006-03-08 14:25:00,26.69,26.69,26.64,26.65,1000.0,12.488,12.488,12.4646,12.4693,1000.0
2006-03-08 14:30:00,26.65,26.7,26.65,26.7,4900.0,12.4693,12.4927,12.4693,12.4927,4900.0
2006-03-08 14:35:00,26.7,26.7,26.68,26.69,2800.0,12.4927,12.4927,12.4833,12.488,2800.0
2006-03-08 14:40:00,26.69,26.72,26.69,26.69,2400.0,12.488,12.5021,12.488,12.488,2400.0
2006-03-08 14:45:00,26.7,26.73,26.69,26.71,2400.0,12.4927,12.5067,12.488,12.4974,2400.0
2006-03-08 14:50:00,26.7,26.7,26.7,26.7,200.0,12.4927,12.4927,12.4927,12.4927,200.0
2006-03-08 14:55:00,26.7,26.7,26.7,26.7,100.0,12.4927,12.4927,12.4927,12.4927,100.0
2006-03-08 15:00:00,26.67,26.69,26.67,26.69,1000.0,12.4787,12.488,12.4787,12.488,1000.0
2006-03-08 15:05:00,26.69,26.7,26.66,26.68,3600.0,12.488,12.4927,12.474,12.4833,3600.0
2006-03-08 15:10:00,26.68,26.68,26.68,26.68,0.0,12.4833,12.4833,12.4833,12.4833,0.0
2006-03-08 15:15:00,26.7,26.7,26.7,26.7,200.0,12.4927,12.4927,12.4927,12.4927,200.0
2006-03-08 15:20:00,26.69,26.69,26.69,26.69,1100.0,12.488,12.488,12.488,12.488,1100.0
2006-03-08 15:25:00,26.69,26.71,26.64,26.64,3100.0,12.488,12.4974,12.4646,12.4646,3100.0
2006-03-08 15:30:00,26.65,26.7,26.64,26.7,2300.0,12.4693,12.4927,12.4646,12.4927,2300.0
2006-03-08 15:35:00,26.71,26.71,26.68,26.68,5400.0,12.4974,12.4974,12.4833,12.4833,5400.0
2006-03-08 15:40:00,26.68,26.74,26.68,26.74,2800.0,12.4833,12.5114,12.4833,12.5114,2800.0
2006-03-08 15:45:00,26.74,26.74,26.73,26.74,600.0,12.5114,12.5114,12.5067,12.5114,600.0
2006-03-08 15:50:00,26.74,26.74,26.7,26.7,5900.0,12.5114,12.5114,12.4927,12.4927,5900.0
2006-03-08 15:55:00,26.7,26.7,26.69,26.69,3500.0,12.4927,12.4927,12.488,12.488,3500.0
2006-03-09 09:30:00,26.75,26.75,26.69,26.69,800.0,12.5161,12.5161,12.488,12.488,800.0
2006-03-09 09:35:00,26.69,26.69,26.65,26.68,500.0,12.488,12.488,12.4693,12.4833,500.0
2006-03-09 09:40:00,26.63,26.63,26.63,26.63,200.0,12.46,12.46,12.46,12.46,200.0
2006-03-09 09:45:00,26.61,26.65,26.61,26.65,1300.0,12.4506,12.4693,12.4506,12.4693,1300.0
2006-03-09 09:50:00,26.69,26.74,26.69,26.73,1200.0,12.488,12.5114,12.488,12.5067,1200.0
2006-03-09 09:55:00,26.78,26.8,26.72,26.72,600.0,12.5301,12.5395,12.5021,12.5021,600.0
2006-03-09 10:00:00,26.71,26.71,26.71,26.71,200.0,12.4974,12.4974,12.4974,12.4974,200.0
2006-03-09 10:05:00,26.74,26.8,26.74,26.8,1400.0,12.5114,12.5395,12.5114,12.5395,1400.0
2006-03-09 10:10:00,26.75,26.75,26.72,26.72,1900.0,12.5161,12.5161,12.5021,12.5021,1900.0
2006-03-09 10:15:00,26.73,26.74,26.63,26.73,30200.0,12.5067,12.5114,12.46,12.5067,30200.0
2006-03-09 10:20:00,26.73,26.74,26.67,26.7,3600.0,12.5067,12.5114,12.4787,12.4927,3600.0
2006-03-09 10:25:00,26.7,26.73,26.65,26.65,1600.0,12.4927,12.5067,12.4693,12.4693,1600.0
2006-03-09 10:30:00,26.69,26.69,26.66,26.66,600.0,12.488,12.488,12.474,12.474,600.0
2006-03-09 10:35:00,26.7,26.77,26.69,26.69,3200.0,12.4927,12.5255,12.488,12.488,3200.0
2006-03-09 10:40:00,26.74,26.74,26.65,26.69,1600.0,12.5114,12.5114,12.4693,12.488,1600.0
2006-03-09 10:45:00,26.65,26.65,26.65,26.65,200.0,12.4693,12.4693,12.4693,12.4693,200.0
2006-03-09 10:50:00,26.71,26.71,26.66,26.66,600.0,12.4974,12.4974,12.474,12.474,600.0
2006-03-09 10:55:00,26.66,26.69,26.65,26.69,500.0,12.474,12.488,12.4693,12.488,500.0
2006-03-09 11:00:00,26.7,26.7,26.7,26.7,300.0,12.4927,12.4927,12.4927,12.4927,300.0
2006-03-09 11:05:00,26.66,26.71,26.66,26.71,800.0,12.474,12.4974,12.474,12.4974,800.0
2006-03-09 11:10:00,26.72,26.73,26.72,26.73,1000.0,12.5021,12.5067,12.5021,12.5067,1000.0
2006-03-09 11:15:00,26.73,26.75,26.73,26.74,1300.0,12.5067,12.5161,12.5067,12.5114,1300.0
2006-03-09 11:20:00,26.72,26.72,26.65,26.65,4200.0,12.5021,12.5021,12.4693,12.4693,4200.0
2006-03-09 11:25:00,26.66,26.66,26.4,26.4,469400.0,12.474,12.474,12.3523,12.3523,469400.0
2006-03-09 11:30:00,26.42,26.46,26.42,26.46,1800.0,12.3617,12.3804,12.3617,12.3804,1800.0
2006-03-09 11:35:00,26.46,26.47,26.4,26.4,22500.0,12.3804,12.3851,12.3523,12.3523,22500.0
2006-03-09 11:40:00,26.4,26.41,26.27,26.33,38300.0,12.3523,12.357,12.2915,12.3196,38300.0
2006-03-09 11:45:00,26.33,26.35,26.01,26.07,9100.0,12.3196,12.3289,12.1699,12.1979,9100.0
2006-03-09 11:50:00,26.09,26.21,26.09,26.21,2300.0,12.2073,12.2634,12.2073,12.2634,2300.0
2006-03-09 11:55:00,26.21,26.21,26.16,26.18,1200.0,12.2634,12.2634,12.24,12.2494,1200.0
2006-03-09 12:00:00,26.18,26.2,26.16,26.18,3100.0,12.2494,12.2588,12.24,12.2494,3100.0
2006-03-09 12:05:00,26.17,26.21,26.16,26.2,1600.0,12.2447,12.2634,12.24,12.2588,1600.0
2006-03-09 12:10:00,26.18,26.18,26.17,26.17,200.0,12.2494,12.2494,12.2447,12.2447,200.0
2006-03-09 12:15:00,26.17,26.17,26.17,26.17,0.0,12.2447,12.2447,12.2447,12.2447,0.0
2006-03-09 12:20:00,26.18,26.24,26.18,26.24,500.0,12.2494,12.2775,12.2494,12.2775,500.0
2006-03-09 12:25:00,26.24,26.25,26.2,26.21,1300.0,12.2775,12.2822,12.2588,12.2634,1300.0
2006-03-09 12:30:00,26.21,26.23,26.2,26.2,2400.0,12.2634,12.2728,12.2588,12.2588,2400.0
2006-03-09 12:35:00,26.2,26.23,26.2,26.23,1300.0,12.2588,12.2728,12.2588,12.2728,1300.0
2006-03-09 12:40:00,26.2,26.25,26.2,26.25,4300.0,12.2588,12.2822,12.2588,12.2822,4300.0
2006-03-09 12:45:00,26.25,26.27,26.25,26.25,2500.0,12.2822,12.2915,12.2822,12.2822,2500.0
2006-03-09 12:50:00,26.26,26.27,26.25,26.25,3000.0,12.2868,12.2915,12.2822,12.2822,3000.0
2006-03-09 12:55:00,26.28,26.29,26.28,26.28,4800.0,12.2962,12.3009,12.2962,12.2962,4800.0
2006-03-09 13:00:00,26.29,26.29,26.28,26.29,2200.0,12.3009,12.3009,12.2962,12.3009,2200.0
2006-03-09 13:05:00,26.28,26.3,26.28,26.28,1400.0,12.2962,12.3055,12.2962,12.2962,1400.0
2006-03-09 13:10:00,26.28,26.28,26.28,26.28,900.0,12.2962,12.2962,12.2962,12.2962,900.0
2006-03-09 13:15:00,26.29,26.29,26.28,26.29,1400.0,12.3009,12.3009,12.2962,12.3009,1400.0
2006-03-09 13:20:00,26.29,26.29,26.22,26.24,2100.0,12.3009,12.3009,12.2681,12.2775,2100.0
2006-03-09 13:25:00,26.26,26.34,26.26,26.34,4700.0,12.2868,12.3243,12.2868,12.3243,4700.0
2006-03-09 13:30:00,26.33,26.37,26.33,26.36,6800.0,12.3196,12.3383,12.3196,12.3336,6800.0
2006-03-09 13:35:00,26.37,26.46,26.37,26.44,4000.0,12.3383,12.3804,12.3383,12.3711,4000.0
2006-03-09 13:40:00,26.46,26.55,26.46,26.5,5500.0,12.3804,12.4225,12.3804,12.3991,5500.0
2006-03-09 13:45:00,26.5,26.54,26.44,26.53,1900.0,12.3991,12.4178,12.3711,12.4132,1900.0
2006-03-09 13:50:00,26.5,26.54,26.46,26.46,1600.0,12.3991,12.4178,12.3804,12.3804,1600.0
2006-03-09 13:55:00,26.47,26.47,26.45,26.45,1400.0,12.3851,12.3851,12.3757,12.3757,1400.0
2006-03-09 14:00:00,26.44,26.51,26.44,26.5,6100.0,12.3711,12.4038,12.3711,12.3991,6100.0
2006-03-09 14:05:00,26.5,26.53,26.41,26.47,1700.0,12.3991,12.4132,12.357,12.3851,1700.0
2006-03-09 14:10:00,26.53,26.53,26.47,26.49,1200.0,12.4132,12.4132,12.3851,12.3944,1200.0
2006-03-09 14:15:00,26.46,26.46,26.36,26.41,1600.0,12.3804,12.3804,12.3336,12.357,1600.0
2006-03-09 14:20:00,26.43,26.44,26.39,26.42,2800.0,12.3664,12.3711,12.3477,12.3617,2800.0
2006-03-09 14:25:00,26.41,26.44,26.41,26.41,2100.0,12.357,12.3711,12.357,12.357,2100.0
2006-03-09 14:30:00,26.44,26.47,26.42,26.47,3600.0,12.3711,12.3851,12.3617,12.3851,3600.0
2006-03-09 14:35:00,26.47,26.54,26.41,26.41,7800.0,12.3851,12.4178,12.357,12.357,7800.0
2006-03-09 14:40:00,26.41,26.45,26.41,26.45,2700.0,12.357,12.3757,12.357,12.3757,2700.0
2006-03-09 14:45:00,26.41,26.41,26.4,26.4,400.0,12.357,12.357,12.3523,12.3523,400.0
2006-03-09 14:50:00,26.41,26.42,26.4,26.41,1600.0,12.357,12.3617,12.3523,12.357,1600.0
2006-03-09 14:55:00,26.4,26.41,26.4,26.4,1700.0,12.3523,12.357,12.3523,12.3523,1700.0
2006-03-09 15:00:00,26.4,26.42,26.4,26.4,1200.0,12.3523,12.3617,12.3523,12.3523,1200.0
2006-03-09 15:05:00,26.4,26.42,26.39,26.4,3200.0,12.3523,12.3617,12.3477,12.3523,3200.0
2006-03-09 15:10:00,26.4,26.4,26.39,26.4,3100.0,12.3523,12.3523,12.3477,12.3523,3100.0
2006-03-09 15:15:00,26.42,26.42,26.4,26.41,1400.0,12.3617,12.3617,12.3523,12.357,1400.0
2006-03-09 15:20:00,26.41,26.44,26.4,26.44,3100.0,12.357,12.3711,12.3523,12.3711,3100.0
2006-03-09 15:25:00,26.4,26.4,26.37,26.37,2700.0,12.3523,12.3523,12.3383,12.3383,2700.0
2006-03-09 15:30:00,26.37,26.42,26.37,26.4,5900.0,12.3383,12.3617,12.3383,12.3523,5900.0
2006-03-09 15:35:00,26.42,26.43,26.39,26.41,12000.0,12.3617,12.3664,12.3477,12.357,12000.0
2006-03-09 15:40:00,26.41,26.41,26.37,26.37,5000.0,12.357,12.357,12.3383,12.3383,5000.0
2006-03-09 15:45:00,26.4,26.42,26.39,26.4,6200.0,12.3523,12.3617,12.3477,12.3523,6200.0
2006-03-09 15:50:00,26.4,26.43,26.4,26.4,3100.0,12.3523,12.3664,12.3523,12.3523,3100.0
2006-03-09 15:55:00,26.4,26.43,26.37,26.4,51000.0,12.3523,12.3664,12.3383,12.3523,51000.0
2006-03-10 09:30:00,26.44,26.44,26.38,26.38,1500.0,12.3711,12.3711,12.343,12.343,1500.0
2006-03-10 09:35:00,26.38,26.39,26.2,26.2,1400.0,12.343,12.3477,12.2588,12.2588,1400.0
2006-03-10 09:40:00,26.2,26.2,26.2,26.2,0.0,12.2588,12.2588,12.2588,12.2588,0.0
2006-03-10 09:45:00,26.21,26.27,26.21,26.27,900.0,12.2634,12.2915,12.2634,12.2915,900.0
2006-03-10 09:50:00,26.31,26.37,26.31,26.34,2400.0,12.3102,12.3383,12.3102,12.3243,2400.0
2006-03-10 09:55:00,26.34,26.34,26.34,26.34,100.0,12.3243,12.3243,12.3243,12.3243,100.0
2006-03-10 10:00:00,26.37,26.39,26.34,26.39,1200.0,12.3383,12.3477,12.3243,12.3477,1200.0
2006-03-10 10:05:00,26.38,26.39,26.38,26.39,400.0,12.343,12.3477,12.343,12.3477,400.0
2006-03-10 10:10:00,26.39,26.5,26.39,26.5,2300.0,12.3477,12.3991,12.3477,12.3991,2300.0
2006-03-10 10:15:00,26.54,26.57,26.54,26.57,200.0,12.4178,12.4319,12.4178,12.4319,200.0
2006-03-10 10:20:00,26.58,26.69,26.58,26.59,2700.0,12.4366,12.488,12.4366,12.4412,2700.0
2006-03-10 10:25:00,26.57,26.65,26.57,26.65,1700.0,12.4319,12.4693,12.4319,12.4693,1700.0
2006-03-10 10:30:00,26.65,26.69,26.64,26.64,300.0,12.4693,12.488,12.4646,12.4646,300.0
2006-03-10 10:35:00,26.63,26.69,26.63,26.69,800.0,12.46,12.488,12.46,12.488,800.0
2006-03-10 10:40:00,26.68,26.68,26.59,26.64,1200.0,12.4833,12.4833,12.4412,12.4646,1200.0
2006-03-10 10:45:00,26.67,26.67,26.67,26.67,300.0,12.4787,12.4787,12.4787,12.4787,300.0
2006-03-10 10:50:00,26.67,26.67,26.61,26.61,800.0,12.4787,12.4787,12.4506,12.4506,800.0
2006-03-10 10:55:00,26.61,26.67,26.61,26.62,1700.0,12.4506,12.4787,12.4506,12.4553,1700.0
2006-03-10 11:00:00,26.61,26.66,26.61,26.61,1500.0,12.4506,12.474,12.4506,12.4506,1500.0
2006-03-10 11:05:00,26.61,26.61,26.61,26.61,0.0,12.4506,12.4506,12.4506,12.4506,0.0
2006-03-10 11:10:00,26.62,26.64,26.62,26.64,200.0,12.4553,12.4646,12.4553,12.4646,200.0
2006-03-10 11:15:00,26.62,26.63,26.62,26.63,500.0,12.4553,12.46,12.4553,12.46,500.0
2006-03-10 11:20:00,26.6,26.6,26.6,26.6,400.0,12.4459,12.4459,12.4459,12.4459,400.0
2006-03-10 11:25:00,26.61,26.64,26.61,26.64,1000.0,12.4506,12.4646,12.4506,12.4646,1000.0
2006-03-10 11:30:00,26.64,26.65,26.58,26.58,1300.0,12.4646,12.4693,12.4366,12.4366,1300.0
2006-03-10 11:35:00,26.59,26.63,26.59,26.63,300.0,12.4412,12.46,12.4412,12.46,300.0
2006-03-10 11:40:00,26.63,26.63,26.63,26.63,0.0,12.46,12.46,12.46,12.46,0.0
2006-03-10 11:45:00,26.62,26.62,26.57,26.58,600.0,12.4553,12.4553,12.4319,12.4366,600.0
2006-03-10 11:50:00,26.58,26.58,26.55,26.55,1200.0,12.4366,12.4366,12.4225,12.4225,1200.0
2006-03-10 11:55:00,26.56,26.56,26.56,26.56,100.0,12.4272,12.4272,12.4272,12.4272,100.0
2006-03-10 12:00:00,26.56,26.56,26.49,26.5,1100.0,12.4272,12.4272,12.3944,12.3991,1100.0
2006-03-10 12:05:00,26.5,26.5,26.42,26.42,3500.0,12.3991,12.3991,12.3617,12.3617,3500.0
2006-03-10 12:10:00,26.43,26.43,26.43,26.43,100.0,12.3664,12.3664,12.3664,12.3664,100.0
2006-03-10 12:15:00,26.42,26.43,26.42,26.43,800.0,12.3617,12.3664,12.3617,12.3664,800.0
2006-03-10 12:20:00,26.4,26.41,26.4,26.41,700.0,12.3523,12.357,12.3523,12.357,700.0
2006-03-10 12:25:00,26.42,26.44,26.41,26.41,1100.0,12.3617,12.3711,12.357,12.357,1100.0
2006-03-10 12:30:00,26.4,26.48,26.4,26.46,2900.0,12.3523,12.3898,12.3523,12.3804,2900.0
2006-03-10 12:35:00,26.45,26.46,26.4,26.4,1600.0,12.3757,12.3804,12.3523,12.3523,1600.0
2006-03-10 12:40:00,26.4,26.4,26.39,26.39,900.0,12.3523,12.3523,12.3477,12.3477,900.0
2006-03-10 12:45:00,26.38,26.42,26.37,26.42,2000.0,12.343,12.3617,12.3383,12.3617,2000.0
2006-03-10 12:50:00,26.41,26.41,26.41,26.41,100.0,12.357,12.357,12.357,12.357,100.0
2006-03-10 12:55:00,26.41,26.41,26.41,26.41,100.0,12.357,12.357,12.357,12.357,100.0
2006-03-10 13:00:00,26.41,26.41,26.41,26.41,0.0,12.357,12.357,12.357,12.357,0.0
2006-03-10 13:05:00,26.35,26.35,26.3,26.31,1900.0,12.3289,12.3289,12.3055,12.3102,1900.0
2006-03-10 13:10:00,26.31,26.34,26.29,26.31,1800.0,12.3102,12.3243,12.3009,12.3102,1800.0
2006-03-10 13:15:00,26.28,26.33,26.28,26.3,2600.0,12.2962,12.3196,12.2962,12.3055,2600.0
2006-03-10 13:20:00,26.3,26.3,26.26,26.28,600.0,12.3055,12.3055,12.2868,12.2962,600.0
2006-03-10 13:25:00,26.3,26.3,26.3,26.3,200.0,12.3055,12.3055,12.3055,12.3055,200.0
2006-03-10 13:30:00,26.3,26.3,26.24,26.25,800.0,12.3055,12.3055,12.2775,12.2822,800.0
2006-03-10 13:35:00,26.24,26.28,26.24,26.28,400.0,12.2775,12.2962,12.2775,12.2962,400.0
2006-03-10 13:40:00,26.28,26.28,26.28,26.28,0.0,12.2962,12.2962,12.2962,12.2962,0.0
2006-03-10 13:45:00,26.24,26.27,26.24,26.27,600.0,12.2775,12.2915,12.2775,12.2915,600.0
2006-03-10 13:50:00,26.24,26.24,26.24,26.24,200.0,12.2775,12.2775,12.2775,12.2775,200.0
2006-03-10 13:55:00,26.29,26.3,26.25,26.3,1300.0,12.3009,12.3055,12.2822,12.3055,1300.0
2006-03-10 14:00:00,26.29,26.3,26.25,26.25,1900.0,12.3009,12.3055,12.2822,12.2822,1900.0
2006-03-10 14:05:00,26.25,26.25,26.25,26.25,800.0,12.2822,12.2822,12.2822,12.2822,800.0
2006-03-10 14:10:00,26.26,26.28,26.24,26.28,400.0,12.2868,12.2962,12.2775,12.2962,400.0
2006-03-10 14:15:00,26.29,26.29,26.29,26.29,900.0,12.3009,12.3009,12.3009,12.3009,900.0
2006-03-10 14:20:00,26.29,26.29,26.26,26.28,2500.0,12.3009,12.3009,12.2868,12.2962,2500.0
2006-03-10 14:25:00,26.28,26.29,26.28,26.28,500.0,12.2962,12.3009,12.2962,12.2962,500.0
2006-03-10 14:30:00,26.29,26.29,26.28,26.29,1000.0,12.3009,12.3009,12.2962,12.3009,1000.0
2006-03-10 14:35:00,26.28,26.32,26.28,26.32,6500.0,12.2962,12.3149,12.2962,12.3149,6500.0
2006-03-10 14:40:00,26.32,26.36,26.3,26.3,600.0,12.3149,12.3336,12.3055,12.3055,600.0
2006-03-10 14:45:00,26.31,26.41,26.31,26.4,2500.0,12.3102,12.357,12.3102,12.3523,2500.0
2006-03-10 14:50:00,26.45,26.49,26.39,26.48,2200.0,12.3757,12.3944,12.3477,12.3898,2200.0
2006-03-10 14:55:00,26.47,26.47,26.37,26.37,900.0,12.3851,12.3851,12.3383,12.3383,900.0
2006-03-10 15:00:00,26.37,26.39,26.33,26.36,2500.0,12.3383,12.3477,12.3196,12.3336,2500.0
2006-03-10 15:05:00,26.33,26.33,26.23,26.23,4300.0,12.3196,12.3196,12.2728,12.2728,4300.0
2006-03-10 15:10:00,26.24,26.27,26.2,26.2,2200.0,12.2775,12.2915,12.2588,12.2588,2200.0
2006-03-10 15:15:00,26.21,26.22,26.21,26.22,300.0,12.2634,12.2681,12.2634,12.2681,300.0
2006-03-10 15:20:00,26.24,26.24,26.24,26.24,100.0,12.2775,12.2775,12.2775,12.2775,100.0
2006-03-10 15:25:00,26.25,26.31,26.25,26.25,1900.0,12.2822,12.3102,12.2822,12.2822,1900.0
2006-03-10 15:30:00,26.23,26.29,26.23,26.24,1700.0,12.2728,12.3009,12.2728,12.2775,1700.0
2006-03-10 15:35:00,26.23,26.23,26.2,26.2,1900.0,12.2728,12.2728,12.2588,12.2588,1900.0
2006-03-10 15:40:00,26.2,26.2,26.19,26.19,800.0,12.2588,12.2588,12.2541,12.2541,800.0
2006-03-10 15:45:00,26.18,26.18,26.17,26.17,1400.0,12.2494,12.2494,12.2447,12.2447,1400.0
2006-03-10 15:50:00,26.22,26.26,26.22,26.24,1600.0,12.2681,12.2868,12.2681,12.2775,1600.0
2006-03-10 15:55:00,26.27,26.32,26.26,26.29,1800.0,12.2915,12.3149,12.2868,12.3009,1800.0
2006-03-13 09:30:00,26.09,26.21,26.07,26.21,4400.0,12.3302,12.387,12.3208,12.387,4400.0
2006-03-13 09:35:00,26.2,26.24,26.16,26.23,1500.0,12.3822,12.4011,12.3633,12.3964,1500.0
2006-03-13 09:40:00,26.28,26.28,26.23,26.23,900.0,12.42,12.42,12.3964,12.3964,900.0
2006-03-13 09:45:00,26.17,26.18,26.17,26.18,800.0,12.3681,12.3728,12.3681,12.3728,800.0
2006-03-13 09:50:00,26.18,26.18,26.16,26.16,800.0,12.3728,12.3728,12.3633,12.3633,800.0
2006-03-13 09:55:00,26.16,26.16,26.16,26.16,0.0,12.3633,12.3633,12.3633,12.3633,0.0
2006-03-13 10:00:00,26.23,26.23,26.16,26.21,900.0,12.3964,12.3964,12.3633,12.387,900.0
2006-03-13 10:05:00,26.21,26.27,26.2,26.23,11600.0,12.387,12.4153,12.3822,12.3964,11600.0
2006-03-13 10:10:00,26.24,26.24,26.24,26.24,800.0,12.4011,12.4011,12.4011,12.4011,800.0
2006-03-13 10:15:00,26.24,26.24,26.24,26.24,500.0,12.4011,12.4011,12.4011,12.4011,500.0
2006-03-13 10:20:00,26.31,26.31,26.31,26.31,300.0,12.4342,12.4342,12.4342,12.4342,300.0
2006-03-13 10:25:00,26.31,26.31,26.31,26.31,300.0,12.4342,12.4342,12.4342,12.4342,300.0
2006-03-13 10:30:00,26.31,26.37,26.31,26.37,1100.0,12.4342,12.4626,12.4342,12.4626,1100.0
2006-03-13 10:35:00,26.37,26.37,26.34,26.35,1300.0,12.4626,12.4626,12.4484,12.4531,1300.0
2006-03-13 10:40:00,26.37,26.37,26.32,26.32,800.0,12.4626,12.4626,12.4389,12.4389,800.0
2006-03-13 10:45:00,26.35,26.35,26.32,26.32,300.0,12.4531,12.4531,12.4389,12.4389,300.0
2006-03-13 10:50:00,26.35,26.35,26.25,26.25,500.0,12.4531,12.4531,12.4059,12.4059,500.0
2006-03-13 10:55:00,26.28,26.28,26.26,26.27,1100.0,12.42,12.42,12.4106,12.4153,1100.0
2006-03-13 11:00:00,26.27,26.27,26.27,26.27,100.0,12.4153,12.4153,12.4153,12.4153,100.0
2006-03-13 11:05:00,26.27,26.27,26.24,26.24,900.0,12.4153,12.4153,12.4011,12.4011,900.0
2006-03-13 11:10:00,26.25,26.25,26.25,26.25,200.0,12.4059,12.4059,12.4059,12.4059,200.0
2006-03-13 11:15:00,26.24,26.25,26.24,26.25,700.0,12.4011,12.4059,12.4011,12.4059,700.0
2006-03-13 11:20:00,26.25,26.31,26.25,26.29,700.0,12.4059,12.4342,12.4059,12.4248,700.0
2006-03-13 11:25:00,26.25,26.25,26.25,26.25,100.0,12.4059,12.4059,12.4059,12.4059,100.0
2006-03-13 11:30:00,26.29,26.29,26.29,26.29,300.0,12.4248,12.4248,12.4248,12.4248,300.0
2006-03-13 11:35:00,26.31,26.31,26.31,26.31,200.0,12.4342,12.4342,12.4342,12.4342,200.0
2006-03-13 11:40:00,26.3,26.3,26.3,26.3,200.0,12.4295,12.4295,12.4295,12.4295,200.0
2006-03-13 11:45:00,26.3,26.3,26.3,26.3,0.0,12.4295,12.4295,12.4295,12.4295,0.0
2006-03-13 11:50:00,26.31,26.33,26.31,26.33,400.0,12.4342,12.4437,12.4342,12.4437,400.0
2006-03-13 11:55:00,26.3,26.3,26.26,26.27,1000.0,12.4295,12.4295,12.4106,12.4153,1000.0
2006-03-13 12:00:00,26.29,26.29,26.26,26.28,400.0,12.4248,12.4248,12.4106,12.42,400.0
2006-03-13 12:05:00,26.29,26.29,26.29,26.29,200.0,12.4248,12.4248,12.4248,12.4248,200.0
2006-03-13 12:10:00,26.29,26.29,26.29,26.29,300.0,12.4248,12.4248,12.4248,12.4248,300.0
2006-03-13 12:15:00,26.29,26.29,26.29,26.29,0.0,12.4248,12.4248,12.4248,12.4248,0.0
2006-03-13 12:20:00,26.29,26.3,26.29,26.3,600.0,12.4248,12.4295,12.4248,12.4295,600.0
2006-03-13 12:25:00,26.3,26.3,26.29,26.3,300.0,12.4295,12.4295,12.4248,12.4295,300.0
2006-03-13 12:30:00,26.31,26.31,26.31,26.31,100.0,12.4342,12.4342,12.4342,12.4342,100.0
2006-03-13 12:35:00,26.29,26.29,26.29,26.29,300.0,12.4248,12.4248,12.4248,12.4248,300.0
2006-03-13 12:40:00,26.31,26.31,26.28,26.28,500.0,12.4342,12.4342,12.42,12.42,500.0
2006-03-13 12:45:00,26.28,26.28,26.28,26.28,0.0,12.42,12.42,12.42,12.42,0.0
2006-03-13 12:50:00,26.29,26.29,26.29,26.29,1000.0,12.4248,12.4248,12.4248,12.4248,1000.0
2006-03-13 12:55:00,26.3,26.31,26.29,26.29,700.0,12.4295,12.4342,12.4248,12.4248,700.0
2006-03-13 13:00:00,26.29,26.33,26.29,26.33,1600.0,12.4248,12.4437,12.4248,12.4437,1600.0
2006-03-13 13:05:00,26.32,26.32,26.29,26.29,2000.0,12.4389,12.4389,12.4248,12.4248,2000.0
2006-03-13 13:10:00,26.3,26.33,26.3,26.3,4000.0,12.4295,12.4437,12.4295,12.4295,4000.0
2006-03-13 13:15:00,26.32,26.32,26.32,26.32,400.0,12.4389,12.4389,12.4389,12.4389,400.0
2006-03-13 13:20:00,26.32,26.34,26.29,26.29,4000.0,12.4389,12.4484,12.4248,12.4248,4000.0
2006-03-13 13:25:00,26.3,26.32,26.28,26.32,1800.0,12.4295,12.4389,12.42,12.4389,1800.0
2006-03-13 13:30:00,26.32,26.32,26.32,26.32,600.0,12.4389,12.4389,12.4389,12.4389,600.0
2006-03-13 13:35:00,26.31,26.32,26.29,26.29,5000.0,12.4342,12.4389,12.4248,12.4248,5000.0
2006-03-13 13:40:00,26.29,26.3,26.28,26.3,2700.0,12.4248,12.4295,12.42,12.4295,2700.0
2006-03-13 13:45:00,26.28,26.3,26.28,26.3,4900.0,12.42,12.4295,12.42,12.4295,4900.0
2006-03-13 13:50:00,26.31,26.36,26.31,26.36,2200.0,12.4342,12.4578,12.4342,12.4578,2200.0
2006-03-13 13:55:00,26.33,26.33,26.31,26.31,600.0,12.4437,12.4437,12.4342,12.4342,600.0
2006-03-13 14:00:00,26.32,26.33,26.32,26.33,400.0,12.4389,12.4437,12.4389,12.4437,400.0
2006-03-13 14:05:00,26.36,26.36,26.35,26.35,200.0,12.4578,12.4578,12.4531,12.4531,200.0
2006-03-13 14:10:00,26.35,26.38,26.35,26.38,700.0,12.4531,12.4673,12.4531,12.4673,700.0
2006-03-13 14:15:00,26.37,26.38,26.37,26.38,300.0,12.4626,12.4673,12.4626,12.4673,300.0
2006-03-13 14:20:00,26.36,26.42,26.36,26.4,1600.0,12.4578,12.4862,12.4578,12.4768,1600.0
2006-03-13 14:25:00,26.41,26.41,26.4,26.4,300.0,12.4815,12.4815,12.4768,12.4768,300.0
2006-03-13 14:30:00,26.4,26.44,26.39,26.44,600.0,12.4768,12.4957,12.472,12.4957,600.0
2006-03-13 14:35:00,26.48,26.48,26.44,26.44,900.0,12.5146,12.5146,12.4957,12.4957,900.0
2006-03-13 14:40:00,26.48,26.48,26.39,26.39,1000.0,12.5146,12.5146,12.472,12.472,1000.0
2006-03-13 14:45:00,26.39,26.39,26.33,26.33,900.0,12.472,12.472,12.4437,12.4437,900.0
2006-03-13 14:50:00,26.32,26.33,26.32,26.33,200.0,12.4389,12.4437,12.4389,12.4437,200.0
2006-03-13 14:55:00,26.33,26.34,26.33,26.34,400.0,12.4437,12.4484,12.4437,12.4484,400.0
2006-03-13 15:00:00,26.34,26.34,26.29,26.3,2600.0,12.4484,12.4484,12.4248,12.4295,2600.0
2006-03-13 15:05:00,26.29,26.31,26.27,26.31,2000.0,12.4248,12.4342,12.4153,12.4342,2000.0
2006-03-13 15:10:00,26.27,26.31,26.27,26.28,1600.0,12.4153,12.4342,12.4153,12.42,1600.0
2006-03-13 15:15:00,26.28,26.31,26.28,26.31,800.0,12.42,12.4342,12.42,12.4342,800.0
2006-03-13 15:20:00,26.3,26.31,26.27,26.28,1500.0,12.4295,12.4342,12.4153,12.42,1500.0
2006-03-13 15:25:00,26.27,26.27,26.27,26.27,400.0,12.4153,12.4153,12.4153,12.4153,400.0
2006-03-13 15:30:00,26.28,26.29,26.25,26.29,2700.0,12.42,12.4248,12.4059,12.4248,2700.0
2006-03-13 15:35:00,26.3,26.31,26.28,26.3,6200.0,12.4295,12.4342,12.42,12.4295,6200.0
2006-03-13 15:40:00,26.3,26.31,26.3,26.31,300.0,12.4295,12.4342,12.4295,12.4342,300.0
2006-03-13 15:45:00,26.31,26.35,26.31,26.32,1500.0,12.4342,12.4531,12.4342,12.4389,1500.0
2006-03-13 15:50:00,26.25,26.31,26.25,26.3,4500.0,12.4059,12.4342,12.4059,12.4295,4500.0
2006-03-13 15:55:00,26.28,26.34,26.28,26.34,1000.0,12.42,12.4484,12.42,12.4484,1000.0
2006-03-14 09:30:00,26.4,26.4,26.4,26.4,2300.0,12.4768,12.4768,12.4768,12.4768,2300.0
2006-03-14 09:35:00,26.34,26.35,26.34,26.35,200.0,12.4484,12.4531,12.4484,12.4531,200.0
2006-03-14 09:40:00,26.29,26.29,26.26,26.28,3100.0,12.4248,12.4248,12.4106,12.42,3100.0
2006-03-14 09:45:00,26.28,26.35,26.28,26.35,400.0,12.42,12.4531,12.42,12.4531,400.0
2006-03-14 09:50:00,26.33,26.33,26.27,26.28,1200.0,12.4437,12.4437,12.4153,12.42,1200.0
2006-03-14 09:55:00,26.28,26.28,26.28,26.28,100.0,12.42,12.42,12.42,12.42,100.0
2006-03-14 10:00:00,26.26,26.28,26.26,26.28,500.0,12.4106,12.42,12.4106,12.42,500.0
2006-03-14 10:05:00,26.29,26.29,26.29,26.29,2200.0,12.4248,12.4248,12.4248,12.4248,2200.0
2006-03-14 10:10:00,26.3,26.3,26.3,26.3,1500.0,12.4295,12.4295,12.4295,12.4295,1500.0
2006-03-14 10:15:00,26.3,26.3,26.28,26.29,1900.0,12.4295,12.4295,12.42,12.4248,1900.0
2006-03-14 10:20:00,26.29,26.3,26.28,26.28,1300.0,12.4248,12.4295,12.42,12.42,1300.0
2006-03-14 10:25:00,26.28,26.29,26.28,26.29,2600.0,12.42,12.4248,12.42,12.4248,2600.0
2006-03-14 10:30:00,26.3,26.3,26.3,26.3,800.0,12.4295,12.4295,12.4295,12.4295,800.0
2006-03-14 10:35:00,26.3,26.32,26.29,26.32,6300.0,12.4295,12.4389,12.4248,12.4389,6300.0
2006-03-14 10:40:00,26.32,26.32,26.21,26.22,900.0,12.4389,12.4389,12.387,12.3917,900.0
2006-03-14 10:45:00,26.22,26.35,26.22,26.35,900.0,12.3917,12.4531,12.3917,12.4531,900.0
2006-03-14 10:50:00,26.33,26.36,26.3,26.32,2200.0,12.4437,12.4578,12.4295,12.4389,2200.0
2006-03-14 10:55:00,26.32,26.33,26.32,26.33,300.0,12.4389,12.4437,12.4389,12.4437,300.0
2006-03-14 11:00:00,26.32,26.35,26.32,26.35,700.0,12.4389,12.4531,12.4389,12.4531,700.0
2006-03-14 11:05:00,26.34,26.4,26.34,26.4,1300.0,12.4484,12.4768,12.4484,12.4768,1300.0
2006-03-14 11:10:00,26.37,26.4,26.37,26.4,600.0,12.4626,12.4768,12.4626,12.4768,600.0
2006-03-14 11:15:00,26.46,26.47,26.46,26.47,400.0,12.5051,12.5098,12.5051,12.5098,400.0
2006-03-14 11:20:00,26.46,26.49,26.46,26.49,1100.0,12.5051,12.5193,12.5051,12.5193,1100.0
2006-03-14 11:25:00,26.49,26.49,26.45,26.45,800.0,12.5193,12.5193,12.5004,12.5004,800.0
2006-03-14 11:30:00,26.45,26.49,26.42,26.49,1800.0,12.5004,12.5193,12.4862,12.5193,1800.0
2006-03-14 11:35:00,26.46,26.46,26.46,26.46,100.0,12.5051,12.5051,12.5051,12.5051,100.0
2006-03-14 11:40:00,26.48,26.48,26.48,26.48,100.0,12.5146,12.5146,12.5146,12.5146,100.0
2006-03-14 11:45:00,26.49,26.5,26.45,26.5,11600.0,12.5193,12.524,12.5004,12.524,11600.0
2006-03-14 11:50:00,26.5,26.5,26.49,26.5,1900.0,12.524,12.524,12.5193,12.524,1900.0
2006-03-14 11:55:00,26.5,26.51,26.48,26.51,7700.0,12.524,12.5287,12.5146,12.5287,7700.0
2006-03-14 12:00:00,26.52,26.53,26.52,26.53,1900.0,12.5335,12.5382,12.5335,12.5382,1900.0
2006-03-14 12:05:00,26.53,26.53,26.51,26.51,2300.0,12.5382,12.5382,12.5287,12.5287,2300.0
2006-03-14 12:10:00,26.51,26.51,26.48,26.48,200.0,12.5287,12.5287,12.5146,12.5146,200.0
2006-03-14 12:15:00,26.5,26.5,26.48,26.5,5600.0,12.524,12.524,12.5146,12.524,5600.0
2006-03-14 12:20:00,26.5,26.5,26.5,26.5,1800.0,12.524,12.524,12.524,12.524,1800.0
2006-03-14 12:25:00,26.5,26.5,26.48,26.49,900.0,12.524,12.524,12.5146,12.5193,900.0
2006-03-14 12:30:00,26.45,26.45,26.45,26.45,400.0,12.5004,12.5004,12.5004,12.5004,400.0
2006-03-14 12:35:00,26.45,26.5,26.45,26.49,2500.0,12.5004,12.524,12.5004,12.5193,2500.0
2006-03-14 12:40:00,26.5,26.5,26.49,26.5,2200.0,12.524,12.524,12.5193,12.524,2200.0
2006-03-14 12:45:00,26.5,26.5,26.5,26.5,2000.0,12.524,12.524,12.524,12.524,2000.0
2006-03-14 12:50:00,26.5,26.5,26.47,26.47,1300.0,12.524,12.524,12.5098,12.5098,1300.0
2006-03-14 12:55:00,26.5,26.5,26.5,26.5,1800.0,12.524,12.524,12.524,12.524,1800.0
2006-03-14 13:00:00,26.5,26.5,26.47,26.5,1600.0,12.524,12.524,12.5098,12.524,1600.0
2006-03-14 13:05:00,26.5,26.5,26.48,26.5,7800.0,12.524,12.524,12.5146,12.524,7800.0
2006-03-14 13:10:00,26.5,26.5,26.5,26.5,5200.0,12.524,12.524,12.524,12.524,5200.0
2006-03-14 13:15:00,26.5,26.5,26.45,26.5,8800.0,12.524,12.524,12.5004,12.524,8800.0
2006-03-14 13:20:00,26.5,26.5,26.49,26.5,2800.0,12.524,12.524,12.5193,12.524,2800.0
2006-03-14 13:25:00,26.5,26.5,26.5,26.5,0.0,12.524,12.524,12.524,12.524,0.0
2006-03-14 13:30:00,26.47,26.48,26.44,26.48,300.0,12.5098,12.5146,12.4957,12.5146,300.0
2006-03-14 13:35:00,26.46,26.47,26.46,26.47,400.0,12.5051,12.5098,12.5051,12.5098,400.0
2006-03-14 13:40:00,26.47,26.47,26.47,26.47,0.0,12.5098,12.5098,12.5098,12.5098,0.0
2006-03-14 13:45:00,26.47,26.48,26.47,26.48,600.0,12.5098,12.5146,12.5098,12.5146,600.0
2006-03-14 13:50:00,26.48,26.48,26.47,26.47,300.0,12.5146,12.5146,12.5098,12.5098,300.0
2006-03-14 13:55:00,26.5,26.5,26.46,26.47,900.0,12.524,12.524,12.5051,12.5098,900.0
2006-03-14 14:00:00,26.46,26.49,26.46,26.49,600.0,12.5051,12.5193,12.5051,12.5193,600.0
2006-03-14 14:05:00,26.47,26.5,26.47,26.5,1200.0,12.5098,12.524,12.5098,12.524,1200.0
2006-03-14 14:10:00,26.47,26.5,26.47,26.49,900.0,12.5098,12.524,12.5098,12.5193,900.0
2006-03-14 14:15:00,26.5,26.5,26.5,26.5,100.0,12.524,12.524,12.524,12.524,100.0
2006-03-14 14:20:00,26.49,26.5,26.49,26.5,2000.0,12.5193,12.524,12.5193,12.524,2000.0
2006-03-14 14:25:00,26.49,26.5,26.48,26.49,600.0,12.5193,12.524,12.5146,12.5193,600.0
2006-03-14 14:30:00,26.47,26.5,26.47,26.5,3600.0,12.5098,12.524,12.5098,12.524,3600.0
2006-03-14 14:35:00,26.5,26.5,26.49,26.5,400.0,12.524,12.524,12.5193,12.524,400.0
2006-03-14 14:40:00,26.5,26.5,26.5,26.5,700.0,12.524,12.524,12.524,12.524,700.0
2006-03-14 14:45:00,26.5,26.5,26.49,26.49,800.0,12.524,12.524,12.5193,12.5193,800.0
2006-03-14 14:50:00,26.48,26.5,26.48,26.5,900.0,12.5146,12.524,12.5146,12.524,900.0
2006-03-14 14:55:00,26.48,26.49,26.47,26.47,800.0,12.5146,12.5193,12.5098,12.5098,800.0
2006-03-14 15:00:00,26.49,26.49,26.49,26.49,200.0,12.5193,12.5193,12.5193,12.5193,200.0
2006-03-14 15:05:00,26.48,26.5,26.47,26.5,1700.0,12.5146,12.524,12.5098,12.524,1700.0
2006-03-14 15:10:00,26.5,26.5,26.49,26.49,900.0,12.524,12.524,12.5193,12.5193,900.0
2006-03-14 15:15:00,26.49,26.5,26.48,26.5,1100.0,12.5193,12.524,12.5146,12.524,1100.0
2006-03-14 15:20:00,26.5,26.5,26.46,26.47,5500.0,12.524,12.524,12.5051,12.5098,5500.0
2006-03-14 15:25:00,26.5,26.5,26.47,26.5,800.0,12.524,12.524,12.5098,12.524,800.0
2006-03-14 15:30:00,26.5,26.5,26.47,26.5,400.0,12.524,12.524,12.5098,12.524,400.0
2006-03-14 15:35:00,26.5,26.5,26.46,26.5,1300.0,12.524,12.524,12.5051,12.524,1300.0
2006-03-14 15:40:00,26.5,26.5,26.48,26.48,400.0,12.524,12.524,12.5146,12.5146,400.0
2006-03-14 15:45:00,26.47,26.47,26.47,26.47,600.0,12.5098,12.5098,12.5098,12.5098,600.0
2006-03-14 15:50:00,26.5,26.5,26.48,26.48,500.0,12.524,12.524,12.5146,12.5146,500.0
2006-03-14 15:55:00,26.49,26.5,26.43,26.43,900.0,12.5193,12.524,12.4909,12.4909,900.0
2006-03-15 09:30:00,26.46,26.47,26.46,26.47,3200.0,12.5051,12.5098,12.5051,12.5098,3200.0
2006-03-15 09:35:00,26.48,26.5,26.42,26.49,5600.0,12.5146,12.524,12.4862,12.5193,5600.0
2006-03-15 09:40:00,26.49,26.5,26.42,26.42,1700.0,12.5193,12.524,12.4862,12.4862,1700.0
2006-03-15 09:45:00,26.42,26.49,26.42,26.49,3800.0,12.4862,12.5193,12.4862,12.5193,3800.0
2006-03-15 09:50:00,26.49,26.5,26.43,26.5,5800.0,12.5193,12.524,12.4909,12.524,5800.0
2006-03-15 09:55:00,26.5,26.5,26.43,26.44,2800.0,12.524,12.524,12.4909,12.4957,2800.0
2006-03-15 10:00:00,26.44,26.44,26.44,26.44,0.0,12.4957,12.4957,12.4957,12.4957,0.0
2006-03-15 10:05:00,26.5,26.5,26.5,26.5,3000.0,12.524,12.524,12.524,12.524,3000.0
2006-03-15 10:10:00,26.5,26.5,26.47,26.47,600.0,12.524,12.524,12.5098,12.5098,600.0
2006-03-15 10:15:00,26.47,26.47,26.47,26.47,0.0,12.5098,12.5098,12.5098,12.5098,0.0
2006-03-15 10:20:00,26.49,26.5,26.49,26.5,700.0,12.5193,12.524,12.5193,12.524,700.0
2006-03-15 10:25:00,26.5,26.5,26.5,26.5,2600.0,12.524,12.524,12.524,12.524,2600.0
2006-03-15 10:30:00,26.51,26.51,26.49,26.49,1000.0,12.5287,12.5287,12.5193,12.5193,1000.0
2006-03-15 10:35:00,26.5,26.51,26.5,26.51,13900.0,12.524,12.5287,12.524,12.5287,13900.0
2006-03-15 10:40:00,26.54,26.54,26.5,26.5,3500.0,12.5429,12.5429,12.524,12.524,3500.0
2006-03-15 10:45:00,26.48,26.49,26.47,26.48,5500.0,12.5146,12.5193,12.5098,12.5146,5500.0
2006-03-15 10:50:00,26.48,26.5,26.47,26.47,2200.0,12.5146,12.524,12.5098,12.5098,2200.0
2006-03-15 10:55:00,26.51,26.51,26.51,26.51,600.0,12.5287,12.5287,12.5287,12.5287,600.0
2006-03-15 11:00:00,26.52,26.53,26.52,26.53,300.0,12.5335,12.5382,12.5335,12.5382,300.0
2006-03-15 11:05:00,26.52,26.52,26.52,26.52,400.0,12.5335,12.5335,12.5335,12.5335,400.0
2006-03-15 11:10:00,26.55,26.55,26.45,26.51,9500.0,12.5476,12.5476,12.5004,12.5287,9500.0
2006-03-15 11:15:00,26.52,26.52,26.52,26.52,300.0,12.5335,12.5335,12.5335,12.5335,300.0
2006-03-15 11:20:00,26.52,26.53,26.5,26.53,5300.0,12.5335,12.5382,12.524,12.5382,5300.0
2006-03-15 11:25:00,26.53,26.53,26.48,26.49,2000.0,12.5382,12.5382,12.5146,12.5193,2000.0
2006-03-15 11:30:00,26.49,26.5,26.49,26.5,500.0,12.5193,12.524,12.5193,12.524,500.0
2006-03-15 11:35:00,26.46,26.49,26.46,26.49,800.0,12.5051,12.5193,12.5051,12.5193,800.0
2006-03-15 11:40:00,26.48,26.48,26.48,26.48,100.0,12.5146,12.5146,12.5146,12.5146,100.0
2006-03-15 11:45:00,26.48,26.48,26.41,26.41,3300.0,12.5146,12.5146,12.4815,12.4815,3300.0
2006-03-15 11:50:00,26.42,26.44,26.42,26.44,600.0,12.4862,12.4957,12.4862,12.4957,600.0
2006-03-15 11:55:00,26.43,26.44,26.43,26.44,2400.0,12.4909,12.4957,12.4909,12.4957,2400.0
2006-03-15 12:00:00,26.45,26.45,26.44,26.44,400.0,12.5004,12.5004,12.4957,12.4957,400.0
2006-03-15 12:05:00,26.48,26.48,26.48,26.48,600.0,12.5146,12.5146,12.5146,12.5146,600.0
2006-03-15 12:10:00,26.46,26.5,26.46,26.5,3500.0,12.5051,12.524,12.5051,12.524,3500.0
2006-03-15 12:15:00,26.5,26.5,26.47,26.49,1900.0,12.524,12.524,12.5098,12.5193,1900.0
2006-03-15 12:20:00,26.49,26.5,26.49,26.5,800.0,12.5193,12.524,12.5193,12.524,800.0
2006-03-15 12:25:00,26.47,26.47,26.45,26.45,2800.0,12.5098,12.5098,12.5004,12.5004,2800.0
2006-03-15 12:30:00,26.46,26.46,26.46,26.46,400.0,12.5051,12.5051,12.5051,12.5051,400.0
2006-03-15 12:35:00,26.48,26.49,26.48,26.49,400.0,12.5146,12.5193,12.5146,12.5193,400.0
2006-03-15 12:40:00,26.49,26.49,26.49,26.49,0.0,12.5193,12.5193,12.5193,12.5193,0.0
2006-03-15 12:45:00,26.49,26.49,26.49,26.49,0.0,12.5193,12.5193,12.5193,12.5193,0.0
2006-03-15 12:50:00,26.44,26.49,26.44,26.49,2200.0,12.4957,12.5193,12.4957,12.5193,2200.0
2006-03-15 12:55:00,26.49,26.49,26.49,26.49,200.0,12.5193,12.5193,12.5193,12.5193,200.0
2006-03-15 13:00:00,26.46,26.48,26.46,26.48,1400.0,12.5051,12.5146,12.5051,12.5146,1400.0
2006-03-15 13:05:00,26.48,26.49,26.48,26.49,1000.0,12.5146,12.5193,12.5146,12.5193,1000.0
2006-03-15 13:10:00,26.46,26.46,26.46,26.46,800.0,12.5051,12.5051,12.5051,12.5051,800.0
2006-03-15 13:15:00,26.47,26.49,26.47,26.49,1500.0,12.5098,12.5193,12.5098,12.5193,1500.0
2006-03-15 13:20:00,26.49,26.49,26.47,26.49,1800.0,12.5193,12.5193,12.5098,12.5193,1800.0
2006-03-15 13:25:00,26.49,26.49,26.49,26.49,0.0,12.5193,12.5193,12.5193,12.5193,0.0
2006-03-15 13:30:00,26.5,26.5,26.5,26.5,1200.0,12.524,12.524,12.524,12.524,1200.0
2006-03-15 13:35:00,26.49,26.5,26.46,26.47,2900.0,12.5193,12.524,12.5051,12.5098,2900.0
2006-03-15 13:40:00,26.48,26.48,26.46,26.46,400.0,12.5146,12.5146,12.5051,12.5051,400.0
2006-03-15 13:45:00,26.49,26.49,26.49,26.49,1000.0,12.5193,12.5193,12.5193,12.5193,1000.0
2006-03-15 13:50:00,26.49,26.5,26.47,26.5,3800.0,12.5193,12.524,12.5098,12.524,3800.0
2006-03-15 13:55:00,26.46,26.49,26.46,26.47,3600.0,12.5051,12.5193,12.5051,12.5098,3600.0
2006-03-15 14:00:00,26.48,26.49,26.48,26.49,300.0,12.5146,12.5193,12.5146,12.5193,300.0
2006-03-15 14:05:00,26.49,26.49,26.46,26.49,1500.0,12.5193,12.5193,12.5051,12.5193,1500.0
2006-03-15 14:10:00,26.49,26.49,26.47,26.49,800.0,12.5193,12.5193,12.5098,12.5193,800.0
2006-03-15 14:15:00,26.46,26.49,26.46,26.49,2500.0,12.5051,12.5193,12.5051,12.5193,2500.0
2006-03-15 14:20:00,26.46,26.49,26.46,26.49,2000.0,12.5051,12.5193,12.5051,12.5193,2000.0
2006-03-15 14:25:00,26.49,26.49,26.49,26.49,1300.0,12.5193,12.5193,12.5193,12.5193,1300.0
2006-03-15 14:30:00,26.49,26.49,26.44,26.48,1500.0,12.5193,12.5193,12.4957,12.5146,1500.0
2006-03-15 14:35:00,26.49,26.49,26.47,26.49,600.0,12.5193,12.5193,12.5098,12.5193,600.0
2006-03-15 14:40:00,26.49,26.5,26.49,26.5,1200.0,12.5193,12.524,12.5193,12.524,1200.0
2006-03-15 14:45:00,26.5,26.5,26.47,26.47,1200.0,12.524,12.524,12.5098,12.5098,1200.0
2006-03-15 14:50:00,26.47,26.49,26.45,26.48,2200.0,12.5098,12.5193,12.5004,12.5146,2200.0
2006-03-15 14:55:00,26.45,26.45,26.44,26.44,1500.0,12.5004,12.5004,12.4957,12.4957,1500.0
2006-03-15 15:00:00,26.45,26.48,26.44,26.47,2400.0,12.5004,12.5146,12.4957,12.5098,2400.0
2006-03-15 15:05:00,26.49,26.49,26.47,26.47,800.0,12.5193,12.5193,12.5098,12.5098,800.0
2006-03-15 15:10:00,26.49,26.49,26.45,26.45,900.0,12.5193,12.5193,12.5004,12.5004,900.0
2006-03-15 15:15:00,26.45,26.5,26.45,26.49,1500.0,12.5004,12.524,12.5004,12.5193,1500.0
2006-03-15 15:20:00,26.5,26.5,26.48,26.48,5600.0,12.524,12.524,12.5146,12.5146,5600.0
2006-03-15 15:25:00,26.46,26.49,26.45,26.48,2900.0,12.5051,12.5193,12.5004,12.5146,2900.0
2006-03-15 15:30:00,26.49,26.49,26.49,26.49,500.0,12.5193,12.5193,12.5193,12.5193,500.0
2006-03-15 15:35:00,26.5,26.5,26.46,26.49,1300.0,12.524,12.524,12.5051,12.5193,1300.0
2006-03-15 15:40:00,26.49,26.49,26.46,26.46,500.0,12.5193,12.5193,12.5051,12.5051,500.0
2006-03-15 15:45:00,26.46,26.49,26.45,26.45,2500.0,12.5051,12.5193,12.5004,12.5004,2500.0
2006-03-15 15:50:00,26.45,26.46,26.4,26.4,6000.0,12.5004,12.5051,12.4768,12.4768,6000.0
2006-03-15 15:55:00,26.39,26.43,26.39,26.43,4900.0,12.472,12.4909,12.472,12.4909,4900.0
2006-03-16 09:30:00,26.48,26.48,26.47,26.47,200.0,12.5146,12.5146,12.5098,12.5098,200.0
2006-03-16 09:35:00,26.44,26.44,26.44,26.44,200.0,12.4957,12.4957,12.4957,12.4957,200.0
2006-03-16 09:40:00,26.41,26.41,26.41,26.41,100.0,12.4815,12.4815,12.4815,12.4815,100.0
2006-03-16 09:45:00,26.44,26.46,26.44,26.44,400.0,12.4957,12.5051,12.4957,12.4957,400.0
2006-03-16 09:50:00,26.49,26.5,26.44,26.44,5100.0,12.5193,12.524,12.4957,12.4957,5100.0
2006-03-16 09:55:00,26.48,26.48,26.45,26.45,600.0,12.5146,12.5146,12.5004,12.5004,600.0
2006-03-16 10:00:00,26.46,26.49,26.45,26.49,1500.0,12.5051,12.5193,12.5004,12.5193,1500.0
2006-03-16 10:05:00,26.5,26.5,26.5,26.5,1800.0,12.524,12.524,12.524,12.524,1800.0
2006-03-16 10:10:00,26.47,26.5,26.47,26.47,1000.0,12.5098,12.524,12.5098,12.5098,1000.0
2006-03-16 10:15:00,26.49,26.5,26.47,26.47,2700.0,12.5193,12.524,12.5098,12.5098,2700.0
2006-03-16 10:20:00,26.46,26.49,26.46,26.49,1200.0,12.5051,12.5193,12.5051,12.5193,1200.0
2006-03-16 10:25:00,26.49,26.49,26.46,26.46,200.0,12.5193,12.5193,12.5051,12.5051,200.0
2006-03-16 10:30:00,26.49,26.5,26.49,26.5,300.0,12.5193,12.524,12.5193,12.524,300.0
2006-03-16 10:35:00,26.45,26.46,26.45,26.45,2400.0,12.5004,12.5051,12.5004,12.5004,2400.0
2006-03-16 10:40:00,26.48,26.48,26.46,26.46,300.0,12.5146,12.5146,12.5051,12.5051,300.0
2006-03-16 10:45:00,26.45,26.47,26.45,26.47,2100.0,12.5004,12.5098,12.5004,12.5098,2100.0
2006-03-16 10:50:00,26.45,26.49,26.44,26.47,1800.0,12.5004,12.5193,12.4957,12.5098,1800.0
2006-03-16 10:55:00,26.49,26.49,26.49,26.49,200.0,12.5193,12.5193,12.5193,12.5193,200.0
2006-03-16 11:00:00,26.48,26.48,26.44,26.47,2100.0,12.5146,12.5146,12.4957,12.5098,2100.0
2006-03-16 11:05:00,26.43,26.48,26.43,26.48,700.0,12.4909,12.5146,12.4909,12.5146,700.0
2006-03-16 11:10:00,26.44,26.5,26.44,26.5,900.0,12.4957,12.524,12.4957,12.524,900.0
2006-03-16 11:15:00,26.5,26.5,26.5,26.5,100.0,12.524,12.524,12.524,12.524,100.0
2006-03-16 11:20:00,26.5,26.5,26.5,26.5,200.0,12.524,12.524,12.524,12.524,200.0
2006-03-16 11:25:00,26.48,26.5,26.48,26.48,800.0,12.5146,12.524,12.5146,12.5146,800.0
2006-03-16 11:30:00,26.47,26.5,26.47,26.47,1000.0,12.5098,12.524,12.5098,12.5098,1000.0
2006-03-16 11:35:00,26.5,26.5,26.45,26.45,3400.0,12.524,12.524,12.5004,12.5004,3400.0
2006-03-16 11:40:00,26.48,26.48,26.45,26.45,300.0,12.5146,12.5146,12.5004,12.5004,300.0
2006-03-16 11:45:00,26.45,26.45,26.45,26.45,0.0,12.5004,12.5004,12.5004,12.5004,0.0
2006-03-16 11:50:00,26.49,26.49,26.49,26.49,200.0,12.5193,12.5193,12.5193,12.5193,200.0
2006-03-16 11:55:00,26.5,26.5,26.5,26.5,500.0,12.524,12.524,12.524,12.524,500.0
2006-03-16 12:00:00,26.5,26.5,26.45,26.45,1400.0,12.524,12.524,12.5004,12.5004,1400.0
2006-03-16 12:05:00,26.45,26.5,26.45,26.5,2900.0,12.5004,12.524,12.5004,12.524,2900.0
2006-03-16 12:10:00,26.47,26.5,26.47,26.5,700.0,12.5098,12.524,12.5098,12.524,700.0
2006-03-16 12:15:00,26.5,26.5,26.5,26.5,0.0,12.524,12.524,12.524,12.524,0.0
2006-03-16 12:20:00,26.45,26.5,26.45,26.45,2900.0,12.5004,12.524,12.5004,12.5004,2900.0
2006-03-16 12:25:00,26.5,26.5,26.5,26.5,200.0,12.524,12.524,12.524,12.524,200.0
2006-03-16 12:30:00,26.5,26.5,26.45,26.45,1500.0,12.524,12.524,12.5004,12.5004,1500.0
2006-03-16 12:35:00,26.48,26.49,26.45,26.49,1000.0,12.5146,12.5193,12.5004,12.5193,1000.0
2006-03-16 12:40:00,26.49,26.49,26.44,26.44,700.0,12.5193,12.5193,12.4957,12.4957,700.0
2006-03-16 12:45:00,26.5,26.5,26.47,26.49,1000.0,12.524,12.524,12.5098,12.5193,1000.0
2006-03-16 12:50:00,26.49,26.49,26.44,26.48,900.0,12.5193,12.5193,12.4957,12.5146,900.0
2006-03-16 12:55:00,26.49,26.49,26.44,26.49,1500.0,12.5193,12.5193,12.4957,12.5193,1500.0
2006-03-16 13:00:00,26.49,26.5,26.49,26.49,600.0,12.5193,12.524,12.5193,12.5193,600.0
2006-03-16 13:05:00,26.51,26.51,26.49,26.49,1300.0,12.5287,12.5287,12.5193,12.5193,1300.0
2006-03-16 13:10:00,26.52,26.52,26.52,26.52,100.0,12.5335,12.5335,12.5335,12.5335,100.0
2006-03-16 13:15:00,26.49,26.5,26.47,26.47,900.0,12.5193,12.524,12.5098,12.5098,900.0
2006-03-16 13:20:00,26.47,26.47,26.47,26.47,0.0,12.5098,12.5098,12.5098,12.5098,0.0
2006-03-16 13:25:00,26.5,26.5,26.48,26.5,600.0,12.524,12.524,12.5146,12.524,600.0
2006-03-16 13:30:00,26.5,26.56,26.45,26.52,4900.0,12.524,12.5524,12.5004,12.5335,4900.0
2006-03-16 13:35:00,26.52,26.52,26.46,26.5,1900.0,12.5335,12.5335,12.5051,12.524,1900.0
2006-03-16 13:40:00,26.46,26.46,26.44,26.44,300.0,12.5051,12.5051,12.4957,12.4957,300.0
2006-03-16 13:45:00,26.44,26.48,26.44,26.44,700.0,12.4957,12.5146,12.4957,12.4957,700.0
2006-03-16 13:50:00,26.43,26.43,26.43,26.43,700.0,12.4909,12.4909,12.4909,12.4909,700.0
2006-03-16 13:55:00,26.43,26.43,26.31,26.31,9200.0,12.4909,12.4909,12.4342,12.4342,9200.0
2006-03-16 14:00:00,26.3,26.32,26.25,26.32,600.0,12.4295,12.4389,12.4059,12.4389,600.0
2006-03-16 14:05:00,26.33,26.36,26.3,26.32,1200.0,12.4437,12.4578,12.4295,12.4389,1200.0
2006-03-16 14:10:00,26.3,26.34,26.3,26.31,900.0,12.4295,12.4484,12.4295,12.4342,900.0
2006-03-16 14:15:00,26.29,26.29,26.25,26.27,400.0,12.4248,12.4248,12.4059,12.4153,400.0
2006-03-16 14:20:00,26.29,26.29,26.29,26.29,100.0,12.4248,12.4248,12.4248,12.4248,100.0
2006-03-16 14:25:00,26.3,26.31,26.27,26.27,1500.0,12.4295,12.4342,12.4153,12.4153,1500.0
2006-03-16 14:30:00,26.27,26.27,26.23,26.23,300.0,12.4153,12.4153,12.3964,12.3964,300.0
2006-03-16 14:35:00,26.28,26.28,26.28,26.28,200.0,12.42,12.42,12.42,12.42,200.0
2006-03-16 14:40:00,26.31,26.32,26.27,26.27,15300.0,12.4342,12.4389,12.4153,12.4153,15300.0
2006-03-16 14:45:00,26.28,26.28,26.25,26.25,2400.0,12.42,12.42,12.4059,12.4059,2400.0
2006-03-16 14:50:00,26.26,26.26,26.25,26.26,7200.0,12.4106,12.4106,12.4059,12.4106,7200.0
2006-03-16 14:55:00,26.25,26.26,26.25,26.25,4500.0,12.4059,12.4106,12.4059,12.4059,4500.0
2006-03-16 15:00:00,26.25,26.26,26.25,26.25,4700.0,12.4059,12.4106,12.4059,12.4059,4700.0
2006-03-16 15:05:00,26.3,26.35,26.3,26.35,4000.0,12.4295,12.4531,12.4295,12.4531,4000.0
2006-03-16 15:10:00,26.32,26.39,26.32,26.36,1100.0,12.4389,12.472,12.4389,12.4578,1100.0
2006-03-16 15:15:00,26.36,26.36,26.35,26.35,300.0,12.4578,12.4578,12.4531,12.4531,300.0
2006-03-16 15:20:00,26.35,26.36,26.34,26.34,26700.0,12.4531,12.4578,12.4484,12.4484,26700.0
2006-03-16 15:25:00,26.34,26.38,26.29,26.29,9200.0,12.4484,12.4673,12.4248,12.4248,9200.0
2006-03-16 15:30:00,26.32,26.32,26.32,26.32,100.0,12.4389,12.4389,12.4389,12.4389,100.0
2006-03-16 15:35:00,26.33,26.33,26.32,26.32,400.0,12.4437,12.4437,12.4389,12.4389,400.0
2006-03-16 15:40:00,26.31,26.33,26.27,26.27,2400.0,12.4342,12.4437,12.4153,12.4153,2400.0
2006-03-16 15:45:00,26.27,26.32,26.27,26.32,600.0,12.4153,12.4389,12.4153,12.4389,600.0
2006-03-16 15:50:00,26.27,26.27,26.27,26.27,200.0,12.4153,12.4153,12.4153,12.4153,200.0
2006-03-16 15:55:00,26.27,26.28,26.22,26.25,1100.0,12.4153,12.42,12.3917,12.4059,1100.0
2006-03-17 09:30:00,26.32,26.32,26.25,26.25,43900.0,12.4389,12.4389,12.4059,12.4059,43900.0
2006-03-17 09:35:00,26.25,26.25,26.2,26.2,2000.0,12.4059,12.4059,12.3822,12.3822,2000.0
2006-03-17 09:40:00,26.1,26.1,26.09,26.1,2200.0,12.335,12.335,12.3302,12.335,2200.0
2006-03-17 09:45:00,26.14,26.14,26.05,26.06,3100.0,12.3539,12.3539,12.3113,12.3161,3100.0
2006-03-17 09:50:00,26.09,26.09,26.0,26.0,4300.0,12.3302,12.3302,12.2877,12.2877,4300.0
2006-03-17 09:55:00,26.03,26.04,25.97,25.97,4900.0,12.3019,12.3066,12.2735,12.2735,4900.0
2006-03-17 10:00:00,25.96,26.01,25.96,26.01,600.0,12.2688,12.2924,12.2688,12.2924,600.0
2006-03-17 10:05:00,25.98,26.01,25.98,26.01,600.0,12.2783,12.2924,12.2783,12.2924,600.0
2006-03-17 10:10:00,26.01,26.14,26.01,26.14,2700.0,12.2924,12.3539,12.2924,12.3539,2700.0
2006-03-17 10:15:00,26.13,26.13,26.09,26.09,700.0,12.3491,12.3491,12.3302,12.3302,700.0
2006-03-17 10:20:00,26.1,26.18,26.1,26.18,1800.0,12.335,12.3728,12.335,12.3728,1800.0
2006-03-17 10:25:00,26.11,26.13,26.11,26.13,600.0,12.3397,12.3491,12.3397,12.3491,600.0
2006-03-17 10:30:00,26.19,26.21,26.15,26.15,2000.0,12.3775,12.387,12.3586,12.3586,2000.0
2006-03-17 10:35:00,26.14,26.14,26.05,26.06,1200.0,12.3539,12.3539,12.3113,12.3161,1200.0
2006-03-17 10:40:00,26.09,26.13,26.09,26.13,400.0,12.3302,12.3491,12.3302,12.3491,400.0
2006-03-17 10:45:00,26.08,26.21,26.08,26.21,2700.0,12.3255,12.387,12.3255,12.387,2700.0
2006-03-17 10:50:00,26.15,26.2,26.14,26.14,2000.0,12.3586,12.3822,12.3539,12.3539,2000.0
2006-03-17 10:55:00,26.13,26.13,26.13,26.13,500.0,12.3491,12.3491,12.3491,12.3491,500.0
2006-03-17 11:00:00,26.1,26.14,26.1,26.14,800.0,12.335,12.3539,12.335,12.3539,800.0
2006-03-17 11:05:00,26.09,26.12,26.09,26.09,600.0,12.3302,12.3444,12.3302,12.3302,600.0
2006-03-17 11:10:00,26.12,26.12,26.12,26.12,700.0,12.3444,12.3444,12.3444,12.3444,700.0
2006-03-17 11:15:00,26.06,26.09,26.06,26.09,1400.0,12.3161,12.3302,12.3161,12.3302,1400.0
2006-03-17 11:20:00,26.07,26.07,26.07,26.07,600.0,12.3208,12.3208,12.3208,12.3208,600.0
2006-03-17 11:25:00,26.07,26.1,26.07,26.07,1600.0,12.3208,12.335,12.3208,12.3208,1600.0
2006-03-17 11:30:00,26.11,26.15,26.11,26.15,2100.0,12.3397,12.3586,12.3397,12.3586,2100.0
2006-03-17 11:35:00,26.11,26.11,26.08,26.08,900.0,12.3397,12.3397,12.3255,12.3255,900.0
2006-03-17 11:40:00,26.12,26.14,26.12,26.14,2300.0,12.3444,12.3539,12.3444,12.3539,2300.0
2006-03-17 11:45:00,26.09,26.14,26.09,26.14,400.0,12.3302,12.3539,12.3302,12.3539,400.0
2006-03-17 11:50:00,26.09,26.14,26.09,26.14,1000.0,12.3302,12.3539,12.3302,12.3539,1000.0
2006-03-17 11:55:00,26.08,26.08,26.08,26.08,600.0,12.3255,12.3255,12.3255,12.3255,600.0
2006-03-17 12:00:00,26.14,26.14,26.09,26.09,1200.0,12.3539,12.3539,12.3302,12.3302,1200.0
2006-03-17 12:05:00,26.07,26.13,26.05,26.1,2700.0,12.3208,12.3491,12.3113,12.335,2700.0
2006-03-17 12:10:00,26.11,26.11,26.01,26.01,4000.0,12.3397,12.3397,12.2924,12.2924,4000.0
2006-03-17 12:15:00,26.01,26.05,26.0,26.05,4900.0,12.2924,12.3113,12.2877,12.3113,4900.0
2006-03-17 12:20:00,26.05,26.05,25.99,26.0,2000.0,12.3113,12.3113,12.283,12.2877,2000.0
2006-03-17 12:25:00,25.99,26.0,25.92,26.0,2800.0,12.283,12.2877,12.2499,12.2877,2800.0
2006-03-17 12:30:00,26.0,26.01,25.98,26.01,400.0,12.2877,12.2924,12.2783,12.2924,400.0
2006-03-17 12:35:00,26.01,26.04,26.0,26.0,1800.0,12.2924,12.3066,12.2877,12.2877,1800.0
2006-03-17 12:40:00,26.03,26.03,25.85,25.89,3500.0,12.3019,12.3019,12.2168,12.2357,3500.0
2006-03-17 12:45:00,25.93,25.95,25.88,25.88,2000.0,12.2546,12.2641,12.231,12.231,2000.0
2006-03-17 12:50:00,25.87,25.93,25.81,25.81,1300.0,12.2263,12.2546,12.1979,12.1979,1300.0
2006-03-17 12:55:00,25.72,25.72,25.5,25.66,10600.0,12.1554,12.1554,12.0514,12.127,10600.0
2006-03-17 13:00:00,25.68,25.68,25.65,25.67,600.0,12.1365,12.1365,12.1223,12.1318,600.0
2006-03-17 13:05:00,25.66,25.67,25.6,25.61,2100.0,12.127,12.1318,12.0987,12.1034,2100.0
2006-03-17 13:10:00,25.66,25.67,25.63,25.67,1800.0,12.127,12.1318,12.1128,12.1318,1800.0
2006-03-17 13:15:00,25.68,25.71,25.65,25.68,3200.0,12.1365,12.1507,12.1223,12.1365,3200.0
2006-03-17 13:20:00,25.61,25.66,25.6,25.65,3100.0,12.1034,12.127,12.0987,12.1223,3100.0
2006-03-17 13:25:00,25.68,25.7,25.64,25.65,2100.0,12.1365,12.1459,12.1176,12.1223,2100.0
2006-03-17 13:30:00,25.65,25.7,25.65,25.66,800.0,12.1223,12.1459,12.1223,12.127,800.0
2006-03-17 13:35:00,25.69,25.7,25.64,25.67,1800.0,12.1412,12.1459,12.1176,12.1318,1800.0
2006-03-17 13:40:00,25.63,25.63,25.62,25.62,400.0,12.1128,12.1128,12.1081,12.1081,400.0
2006-03-17 13:45:00,25.65,25.75,25.65,25.68,6000.0,12.1223,12.1696,12.1223,12.1365,6000.0
2006-03-17 13:50:00,25.7,25.72,25.6,25.62,900.0,12.1459,12.1554,12.0987,12.1081,900.0
2006-03-17 13:55:00,25.67,25.68,25.64,25.68,2300.0,12.1318,12.1365,12.1176,12.1365,2300.0
2006-03-17 14:00:00,25.64,25.7,25.64,25.7,600.0,12.1176,12.1459,12.1176,12.1459,600.0
2006-03-17 14:05:00,25.72,25.72,25.66,25.66,900.0,12.1554,12.1554,12.127,12.127,900.0
2006-03-17 14:10:00,25.67,25.67,25.63,25.67,600.0,12.1318,12.1318,12.1128,12.1318,600.0
2006-03-17 14:15:00,25.67,25.67,25.67,25.67,0.0,12.1318,12.1318,12.1318,12.1318,0.0
2006-03-17 14:20:00,25.67,25.67,25.65,25.65,600.0,12.1318,12.1318,12.1223,12.1223,600.0
2006-03-17 14:25:00,25.62,25.68,25.62,25.65,3000.0,12.1081,12.1365,12.1081,12.1223,3000.0
2006-03-17 14:30:00,25.65,25.68,25.65,25.68,1000.0,12.1223,12.1365,12.1223,12.1365,1000.0
2006-03-17 14:35:00,25.7,25.77,25.66,25.66,3200.0,12.1459,12.179,12.127,12.127,3200.0
2006-03-17 14:40:00,25.66,25.8,25.66,25.7,4000.0,12.127,12.1932,12.127,12.1459,4000.0
2006-03-17 14:45:00,25.71,25.77,25.71,25.77,2700.0,12.1507,12.179,12.1507,12.179,2700.0
2006-03-17 14:50:00,25.73,25.75,25.73,25.75,700.0,12.1601,12.1696,12.1601,12.1696,700.0
2006-03-17 14:55:00,25.76,25.76,25.75,25.76,3700.0,12.1743,12.1743,12.1696,12.1743,3700.0
2006-03-17 15:00:00,25.75,25.8,25.73,25.77,1700.0,12.1696,12.1932,12.1601,12.179,1700.0
2006-03-17 15:05:00,25.77,25.82,25.77,25.82,2300.0,12.179,12.2026,12.179,12.2026,2300.0
2006-03-17 15:10:00,25.82,25.85,25.8,25.8,6200.0,12.2026,12.2168,12.1932,12.1932,6200.0
2006-03-17 15:15:00,25.81,25.85,25.8,25.85,3200.0,12.1979,12.2168,12.1932,12.2168,3200.0
2006-03-17 15:20:00,25.85,25.85,25.8,25.81,7100.0,12.2168,12.2168,12.1932,12.1979,7100.0
2006-03-17 15:25:00,25.83,25.86,25.83,25.84,1800.0,12.2074,12.2215,12.2074,12.2121,1800.0
2006-03-17 15:30:00,25.85,25.86,25.85,25.85,1700.0,12.2168,12.2215,12.2168,12.2168,1700.0
2006-03-17 15:35:00,25.85,25.86,25.85,25.85,4900.0,12.2168,12.2215,12.2168,12.2168,4900.0
2006-03-17 15:40:00,25.85,25.85,25.81,25.85,2400.0,12.2168,12.2168,12.1979,12.2168,2400.0
2006-03-17 15:45:00,25.85,25.85,25.85,25.85,2400.0,12.2168,12.2168,12.2168,12.2168,2400.0
2006-03-17 15:50:00,25.85,25.85,25.85,25.85,1900.0,12.2168,12.2168,12.2168,12.2168,1900.0
2006-03-17 15:55:00,25.84,25.84,25.79,25.83,6600.0,12.2121,12.2121,12.1885,12.2074,6600.0
2006-03-20 09:30:00,25.95,25.95,25.88,25.88,4100.0,12.2641,12.2641,12.231,12.231,4100.0
2006-03-20 09:35:00,25.87,25.87,25.87,25.87,100.0,12.2263,12.2263,12.2263,12.2263,100.0
2006-03-20 09:40:00,25.94,26.0,25.94,25.99,2800.0,12.2594,12.2877,12.2594,12.283,2800.0
2006-03-20 09:45:00,25.99,26.2,25.99,26.12,5800.0,12.283,12.3822,12.283,12.3444,5800.0
2006-03-20 09:50:00,26.05,26.07,26.02,26.07,1400.0,12.3113,12.3208,12.2972,12.3208,1400.0
2006-03-20 09:55:00,26.12,26.12,26.0,26.0,600.0,12.3444,12.3444,12.2877,12.2877,600.0
2006-03-20 10:00:00,26.0,26.03,25.85,25.85,1800.0,12.2877,12.3019,12.2168,12.2168,1800.0
2006-03-20 10:05:00,25.87,25.88,25.79,25.81,4400.0,12.2263,12.231,12.1885,12.1979,4400.0
2006-03-20 10:10:00,25.83,25.89,25.75,25.89,1400.0,12.2074,12.2357,12.1696,12.2357,1400.0
2006-03-20 10:15:00,25.89,26.01,25.89,26.0,2200.0,12.2357,12.2924,12.2357,12.2877,2200.0
2006-03-20 10:20:00,26.03,26.03,26.01,26.01,1100.0,12.3019,12.3019,12.2924,12.2924,1100.0
2006-03-20 10:25:00,26.04,26.04,26.01,26.01,900.0,12.3066,12.3066,12.2924,12.2924,900.0
2006-03-20 10:30:00,26.0,26.03,26.0,26.0,1400.0,12.2877,12.3019,12.2877,12.2877,1400.0
2006-03-20 10:35:00,26.0,26.02,26.0,26.0,500.0,12.2877,12.2972,12.2877,12.2877,500.0
2006-03-20 10:40:00,26.0,26.02,26.0,26.02,2500.0,12.2877,12.2972,12.2877,12.2972,2500.0
2006-03-20 10:45:00,26.02,26.02,26.0,26.0,4300.0,12.2972,12.2972,12.2877,12.2877,4300.0
2006-03-20 10:50:00,26.0,26.02,25.98,25.98,3000.0,12.2877,12.2972,12.2783,12.2783,3000.0
2006-03-20 10:55:00,26.0,26.04,26.0,26.03,1000.0,12.2877,12.3066,12.2877,12.3019,1000.0
2006-03-20 11:00:00,26.04,26.04,25.98,26.0,1900.0,12.3066,12.3066,12.2783,12.2877,1900.0
2006-03-20 11:05:00,26.03,26.03,25.98,25.99,2000.0,12.3019,12.3019,12.2783,12.283,2000.0
2006-03-20 11:10:00,26.0,26.0,26.0,26.0,800.0,12.2877,12.2877,12.2877,12.2877,800.0
2006-03-20 11:15:00,26.02,26.02,26.0,26.0,400.0,12.2972,12.2972,12.2877,12.2877,400.0
2006-03-20 11:20:00,26.0,26.0,25.94,25.94,400.0,12.2877,12.2877,12.2594,12.2594,400.0
2006-03-20 11:25:00,26.0,26.0,25.99,26.0,1000.0,12.2877,12.2877,12.283,12.2877,1000.0
2006-03-20 11:30:00,26.0,26.0,25.98,26.0,1400.0,12.2877,12.2877,12.2783,12.2877,1400.0
2006-03-20 11:35:00,26.0,26.0,25.97,25.99,1200.0,12.2877,12.2877,12.2735,12.283,1200.0
2006-03-20 11:40:00,25.97,26.0,25.97,25.97,1300.0,12.2735,12.2877,12.2735,12.2735,1300.0
2006-03-20 11:45:00,25.99,26.0,25.96,25.99,2900.0,12.283,12.2877,12.2688,12.283,2900.0
2006-03-20 11:50:00,26.0,26.01,26.0,26.01,800.0,12.2877,12.2924,12.2877,12.2924,800.0
2006-03-20 11:55:00,26.0,26.03,25.99,26.0,3400.0,12.2877,12.3019,12.283,12.2877,3400.0
2006-03-20 12:00:00,26.0,26.01,25.99,25.99,1500.0,12.2877,12.2924,12.283,12.283,1500.0
2006-03-20 12:05:00,26.01,26.01,25.95,25.95,1100.0,12.2924,12.2924,12.2641,12.2641,1100.0
2006-03-20 12:10:00,25.95,26.02,25.95,26.02,2000.0,12.2641,12.2972,12.2641,12.2972,2000.0
2006-03-20 12:15:00,26.0,26.0,25.98,25.98,1100.0,12.2877,12.2877,12.2783,12.2783,1100.0
2006-03-20 12:20:00,26.0,26.05,25.99,26.05,1700.0,12.2877,12.3113,12.283,12.3113,1700.0
2006-03-20 12:25:00,26.05,26.05,26.02,26.03,600.0,12.3113,12.3113,12.2972,12.3019,600.0
2006-03-20 12:30:00,26.03,26.05,26.03,26.05,1700.0,12.3019,12.3113,12.3019,12.3113,1700.0
2006-03-20 12:35:00,26.02,26.04,26.02,26.04,300.0,12.2972,12.3066,12.2972,12.3066,300.0
2006-03-20 12:40:00,26.04,26.04,26.0,26.02,1800.0,12.3066,12.3066,12.2877,12.2972,1800.0
2006-03-20 12:45:00,26.05,26.05,26.05,26.05,300.0,12.3113,12.3113,12.3113,12.3113,300.0
2006-03-20 12:50:00,26.05,26.05,26.05,26.05,0.0,12.3113,12.3113,12.3113,12.3113,0.0
2006-03-20 12:55:00,26.05,26.11,26.05,26.05,1200.0,12.3113,12.3397,12.3113,12.3113,1200.0
2006-03-20 13:00:00,26.11,26.11,26.03,26.03,1800.0,12.3397,12.3397,12.3019,12.3019,1800.0
2006-03-20 13:05:00,26.01,26.04,26.01,26.01,300.0,12.2924,12.3066,12.2924,12.2924,300.0
2006-03-20 13:10:00,26.05,26.05,26.05,26.05,200.0,12.3113,12.3113,12.3113,12.3113,200.0
2006-03-20 13:15:00,26.1,26.1,26.05,26.08,300.0,12.335,12.335,12.3113,12.3255,300.0
2006-03-20 13:20:00,26.06,26.06,26.06,26.06,100.0,12.3161,12.3161,12.3161,12.3161,100.0
2006-03-20 13:25:00,26.04,26.07,26.04,26.07,300.0,12.3066,12.3208,12.3066,12.3208,300.0
2006-03-20 13:30:00,26.04,26.05,26.04,26.05,600.0,12.3066,12.3113,12.3066,12.3113,600.0
2006-03-20 13:35:00,26.06,26.06,26.04,26.05,500.0,12.3161,12.3161,12.3066,12.3113,500.0
2006-03-20 13:40:00,26.05,26.06,26.04,26.06,1100.0,12.3113,12.3161,12.3066,12.3161,1100.0
2006-03-20 13:45:00,26.07,26.07,26.07,26.07,500.0,12.3208,12.3208,12.3208,12.3208,500.0
2006-03-20 13:50:00,26.05,26.11,26.05,26.11,900.0,12.3113,12.3397,12.3113,12.3397,900.0
2006-03-20 13:55:00,26.11,26.12,26.11,26.11,500.0,12.3397,12.3444,12.3397,12.3397,500.0
2006-03-20 14:00:00,26.12,26.12,26.12,26.12,300.0,12.3444,12.3444,12.3444,12.3444,300.0
2006-03-20 14:05:00,26.13,26.15,26.13,26.15,300.0,12.3491,12.3586,12.3491,12.3586,300.0
2006-03-20 14:10:00,26.13,26.13,26.12,26.12,600.0,12.3491,12.3491,12.3444,12.3444,600.0
2006-03-20 14:15:00,26.11,26.11,26.03,26.08,1400.0,12.3397,12.3397,12.3019,12.3255,1400.0
2006-03-20 14:20:00,26.08,26.08,26.05,26.05,1300.0,12.3255,12.3255,12.3113,12.3113,1300.0
2006-03-20 14:25:00,26.05,26.08,26.05,26.08,200.0,12.3113,12.3255,12.3113,12.3255,200.0
2006-03-20 14:30:00,26.08,26.08,26.05,26.05,600.0,12.3255,12.3255,12.3113,12.3113,600.0
2006-03-20 14:35:00,26.05,26.06,26.05,26.06,1000.0,12.3113,12.3161,12.3113,12.3161,1000.0
2006-03-20 14:40:00,26.01,26.04,26.01,26.04,400.0,12.2924,12.3066,12.2924,12.3066,400.0
2006-03-20 14:45:00,26.04,26.07,26.01,26.01,2100.0,12.3066,12.3208,12.2924,12.2924,2100.0
2006-03-20 14:50:00,26.04,26.04,26.04,26.04,100.0,12.3066,12.3066,12.3066,12.3066,100.0
2006-03-20 14:55:00,26.04,26.06,26.04,26.06,300.0,12.3066,12.3161,12.3066,12.3161,300.0
2006-03-20 15:00:00,26.06,26.07,26.06,26.07,1200.0,12.3161,12.3208,12.3161,12.3208,1200.0
2006-03-20 15:05:00,26.09,26.09,26.09,26.09,400.0,12.3302,12.3302,12.3302,12.3302,400.0
2006-03-20 15:10:00,26.1,26.1,26.1,26.1,200.0,12.335,12.335,12.335,12.335,200.0
2006-03-20 15:15:00,26.1,26.1,26.1,26.1,500.0,12.335,12.335,12.335,12.335,500.0
2006-03-20 15:20:00,26.08,26.08,26.08,26.08,300.0,12.3255,12.3255,12.3255,12.3255,300.0
2006-03-20 15:25:00,26.08,26.1,26.08,26.1,2300.0,12.3255,12.335,12.3255,12.335,2300.0
2006-03-20 15:30:00,26.1,26.1,26.1,26.1,500.0,12.335,12.335,12.335,12.335,500.0
2006-03-20 15:35:00,26.11,26.16,26.11,26.16,2100.0,12.3397,12.3633,12.3397,12.3633,2100.0
2006-03-20 15:40:00,26.2,26.28,26.17,26.28,1300.0,12.3822,12.42,12.3681,12.42,1300.0
2006-03-20 15:45:00,26.28,26.36,26.27,26.27,1400.0,12.42,12.4578,12.4153,12.4153,1400.0
2006-03-20 15:50:00,26.25,26.27,26.24,26.26,800.0,12.4059,12.4153,12.4011,12.4106,800.0
2006-03-20 15:55:00,26.22,26.23,26.22,26.23,800.0,12.3917,12.3964,12.3917,12.3964,800.0
2006-03-21 09:30:00,26.35,26.35,26.35,26.35,25200.0,12.4531,12.4531,12.4531,12.4531,25200.0
2006-03-21 09:35:00,26.39,26.43,26.34,26.35,3200.0,12.472,12.4909,12.4484,12.4531,3200.0
2006-03-21 09:40:00,26.36,26.36,26.24,26.24,1100.0,12.4578,12.4578,12.4011,12.4011,1100.0
2006-03-21 09:45:00,26.34,26.34,26.34,26.34,2700.0,12.4484,12.4484,12.4484,12.4484,2700.0
2006-03-21 09:50:00,26.34,26.34,26.26,26.29,5000.0,12.4484,12.4484,12.4106,12.4248,5000.0
2006-03-21 09:55:00,26.29,26.3,26.29,26.3,600.0,12.4248,12.4295,12.4248,12.4295,600.0
2006-03-21 10:00:00,26.29,26.29,26.2,26.28,900.0,12.4248,12.4248,12.3822,12.42,900.0
2006-03-21 10:05:00,26.28,26.33,26.25,26.25,600.0,12.42,12.4437,12.4059,12.4059,600.0
2006-03-21 10:10:00,26.25,26.25,26.24,26.25,2700.0,12.4059,12.4059,12.4011,12.4059,2700.0
2006-03-21 10:15:00,26.21,26.28,26.21,26.28,600.0,12.387,12.42,12.387,12.42,600.0
2006-03-21 10:20:00,26.28,26.28,26.26,26.26,1100.0,12.42,12.42,12.4106,12.4106,1100.0
2006-03-21 10:25:00,26.25,26.3,26.24,26.3,5000.0,12.4059,12.4295,12.4011,12.4295,5000.0
2006-03-21 10:30:00,26.31,26.31,26.3,26.31,2400.0,12.4342,12.4342,12.4295,12.4342,2400.0
2006-03-21 10:35:00,26.31,26.31,26.31,26.31,0.0,12.4342,12.4342,12.4342,12.4342,0.0
2006-03-21 10:40:00,26.31,26.31,26.31,26.31,500.0,12.4342,12.4342,12.4342,12.4342,500.0
2006-03-21 10:45:00,26.32,26.32,26.31,26.32,3500.0,12.4389,12.4389,12.4342,12.4389,3500.0
2006-03-21 10:50:00,26.3,26.32,26.28,26.32,4500.0,12.4295,12.4389,12.42,12.4389,4500.0
2006-03-21 10:55:00,26.32,26.35,26.32,26.35,800.0,12.4389,12.4531,12.4389,12.4531,800.0
2006-03-21 11:00:00,26.36,26.36,26.34,26.34,2000.0,12.4578,12.4578,12.4484,12.4484,2000.0
2006-03-21 11:05:00,26.34,26.34,26.34,26.34,0.0,12.4484,12.4484,12.4484,12.4484,0.0
2006-03-21 11:10:00,26.4,26.4,26.4,26.4,400.0,12.4768,12.4768,12.4768,12.4768,400.0
2006-03-21 11:15:00,26.39,26.39,26.39,26.39,100.0,12.472,12.472,12.472,12.472,100.0
2006-03-21 11:20:00,26.39,26.39,26.39,26.39,200.0,12.472,12.472,12.472,12.472,200.0
2006-03-21 11:25:00,26.39,26.4,26.39,26.4,500.0,12.472,12.4768,12.472,12.4768,500.0
2006-03-21 11:30:00,26.36,26.4,26.36,26.4,500.0,12.4578,12.4768,12.4578,12.4768,500.0
2006-03-21 11:35:00,26.4,26.44,26.4,26.44,300.0,12.4768,12.4957,12.4768,12.4957,300.0
2006-03-21 11:40:00,26.45,26.55,26.45,26.55,4700.0,12.5004,12.5476,12.5004,12.5476,4700.0
2006-03-21 11:45:00,26.56,26.56,26.51,26.51,700.0,12.5524,12.5524,12.5287,12.5287,700.0
2006-03-21 11:50:00,26.5,26.55,26.5,26.54,26600.0,12.524,12.5476,12.524,12.5429,26600.0
2006-03-21 11:55:00,26.54,26.54,26.54,26.54,0.0,12.5429,12.5429,12.5429,12.5429,0.0
2006-03-21 12:00:00,26.5,26.5,26.5,26.5,12500.0,12.524,12.524,12.524,12.524,12500.0
2006-03-21 12:05:00,26.5,26.5,26.5,26.5,12500.0,12.524,12.524,12.524,12.524,12500.0
2006-03-21 12:10:00,26.54,26.54,26.47,26.47,1300.0,12.5429,12.5429,12.5098,12.5098,1300.0
2006-03-21 12:15:00,26.5,26.5,26.43,26.49,51400.0,12.524,12.524,12.4909,12.5193,51400.0
2006-03-21 12:20:00,26.51,26.52,26.51,26.52,1200.0,12.5287,12.5335,12.5287,12.5335,1200.0
2006-03-21 12:25:00,26.51,26.53,26.5,26.53,50800.0,12.5287,12.5382,12.524,12.5382,50800.0
2006-03-21 12:30:00,26.5,26.5,26.5,26.5,27100.0,12.524,12.524,12.524,12.524,27100.0
2006-03-21 12:35:00,26.5,26.5,26.5,26.5,0.0,12.524,12.524,12.524,12.524,0.0
2006-03-21 12:40:00,26.5,26.5,26.5,26.5,0.0,12.524,12.524,12.524,12.524,0.0
2006-03-21 12:45:00,26.55,26.58,26.5,26.58,23900.0,12.5476,12.5618,12.524,12.5618,23900.0
2006-03-21 12:50:00,26.57,26.6,26.57,26.6,1900.0,12.5571,12.5713,12.5571,12.5713,1900.0
2006-03-21 12:55:00,26.6,26.6,26.53,26.53,400.0,12.5713,12.5713,12.5382,12.5382,400.0
2006-03-21 13:00:00,26.58,26.58,26.58,26.58,100.0,12.5618,12.5618,12.5618,12.5618,100.0
2006-03-21 13:05:00,26.57,26.57,26.5,26.55,250900.0,12.5571,12.5571,12.524,12.5476,250900.0
2006-03-21 13:10:00,26.56,26.6,26.56,26.6,700.0,12.5524,12.5713,12.5524,12.5713,700.0
2006-03-21 13:15:00,26.6,26.63,26.6,26.63,500.0,12.5713,12.5855,12.5713,12.5855,500.0
2006-03-21 13:20:00,26.63,26.63,26.56,26.59,1900.0,12.5855,12.5855,12.5524,12.5665,1900.0
2006-03-21 13:25:00,26.6,26.6,26.52,26.55,400.0,12.5713,12.5713,12.5335,12.5476,400.0
2006-03-21 13:30:00,26.59,26.59,26.5,26.53,116000.0,12.5665,12.5665,12.524,12.5382,116000.0
2006-03-21 13:35:00,26.56,26.56,26.5,26.5,1100.0,12.5524,12.5524,12.524,12.524,1100.0
2006-03-21 13:40:00,26.49,26.49,26.49,26.49,100.0,12.5193,12.5193,12.5193,12.5193,100.0
2006-03-21 13:45:00,26.46,26.48,26.45,26.48,600.0,12.5051,12.5146,12.5004,12.5146,600.0
2006-03-21 13:50:00,26.48,26.48,26.43,26.43,400.0,12.5146,12.5146,12.4909,12.4909,400.0
2006-03-21 13:55:00,26.44,26.44,26.44,26.44,100.0,12.4957,12.4957,12.4957,12.4957,100.0
2006-03-21 14:00:00,26.51,26.52,26.51,26.52,1200.0,12.5287,12.5335,12.5287,12.5335,1200.0
2006-03-21 14:05:00,26.51,26.55,26.47,26.47,1100.0,12.5287,12.5476,12.5098,12.5098,1100.0
2006-03-21 14:10:00,26.47,26.47,26.43,26.46,900.0,12.5098,12.5098,12.4909,12.5051,900.0
2006-03-21 14:15:00,26.45,26.45,26.43,26.43,600.0,12.5004,12.5004,12.4909,12.4909,600.0
2006-03-21 14:20:00,26.44,26.44,26.44,26.44,200.0,12.4957,12.4957,12.4957,12.4957,200.0
2006-03-21 14:25:00,26.44,26.44,26.4,26.43,1700.0,12.4957,12.4957,12.4768,12.4909,1700.0
2006-03-21 14:30:00,26.4,26.43,26.38,26.41,1900.0,12.4768,12.4909,12.4673,12.4815,1900.0
2006-03-21 14:35:00,26.44,26.44,26.43,26.43,800.0,12.4957,12.4957,12.4909,12.4909,800.0
2006-03-21 14:40:00,26.44,26.49,26.4,26.49,3200.0,12.4957,12.5193,12.4768,12.5193,3200.0
2006-03-21 14:45:00,26.44,26.44,26.44,26.44,100.0,12.4957,12.4957,12.4957,12.4957,100.0
2006-03-21 14:50:00,26.44,26.44,26.44,26.44,100.0,12.4957,12.4957,12.4957,12.4957,100.0
2006-03-21 14:55:00,26.43,26.44,26.43,26.44,300.0,12.4909,12.4957,12.4909,12.4957,300.0
2006-03-21 15:00:00,26.44,26.5,26.44,26.49,1600.0,12.4957,12.524,12.4957,12.5193,1600.0
2006-03-21 15:05:00,26.47,26.47,26.4,26.42,1400.0,12.5098,12.5098,12.4768,12.4862,1400.0
2006-03-21 15:10:00,26.42,26.42,26.41,26.42,500.0,12.4862,12.4862,12.4815,12.4862,500.0
2006-03-21 15:15:00,26.44,26.46,26.44,26.44,900.0,12.4957,12.5051,12.4957,12.4957,900.0
2006-03-21 15:20:00,26.47,26.47,26.47,26.47,100.0,12.5098,12.5098,12.5098,12.5098,100.0
2006-03-21 15:25:00,26.44,26.44,26.4,26.4,3400.0,12.4957,12.4957,12.4768,12.4768,3400.0
2006-03-21 15:30:00,26.4,26.42,26.38,26.4,1900.0,12.4768,12.4862,12.4673,12.4768,1900.0
2006-03-21 15:35:00,26.4,26.43,26.4,26.43,2000.0,12.4768,12.4909,12.4768,12.4909,2000.0
2006-03-21 15:40:00,26.45,26.49,26.45,26.45,2200.0,12.5004,12.5193,12.5004,12.5004,2200.0
2006-03-21 15:45:00,26.48,26.48,26.46,26.48,1400.0,12.5146,12.5146,12.5051,12.5146,1400.0
2006-03-21 15:50:00,26.48,26.5,26.47,26.48,3900.0,12.5146,12.524,12.5098,12.5146,3900.0
2006-03-21 15:55:00,26.48,26.49,26.48,26.49,13300.0,12.5146,12.5193,12.5146,12.5193,13300.0
2006-03-22 09:30:00,26.45,26.45,26.37,26.38,6500.0,12.5004,12.5004,12.4626,12.4673,6500.0
2006-03-22 09:35:00,26.38,26.41,26.38,26.38,3300.0,12.4673,12.4815,12.4673,12.4673,3300.0
2006-03-22 09:40:00,26.32,26.32,26.28,26.3,2400.0,12.4389,12.4389,12.42,12.4295,2400.0
2006-03-22 09:45:00,26.3,26.3,26.26,26.29,16000.0,12.4295,12.4295,12.4106,12.4248,16000.0
2006-03-22 09:50:00,26.29,26.3,26.26,26.27,10000.0,12.4248,12.4295,12.4106,12.4153,10000.0
2006-03-22 09:55:00,26.27,26.31,26.27,26.31,4000.0,12.4153,12.4342,12.4153,12.4342,4000.0
2006-03-22 10:00:00,26.32,26.36,26.32,26.33,500.0,12.4389,12.4578,12.4389,12.4437,500.0
2006-03-22 10:05:00,26.33,26.37,26.33,26.33,1700.0,12.4437,12.4626,12.4437,12.4437,1700.0
2006-03-22 10:10:00,26.33,26.34,26.33,26.33,1300.0,12.4437,12.4484,12.4437,12.4437,1300.0
2006-03-22 10:15:00,26.32,26.35,26.32,26.35,1900.0,12.4389,12.4531,12.4389,12.4531,1900.0
2006-03-22 10:20:00,26.35,26.35,26.35,26.35,0.0,12.4531,12.4531,12.4531,12.4531,0.0
2006-03-22 10:25:00,26.36,26.36,26.31,26.31,800.0,12.4578,12.4578,12.4342,12.4342,800.0
2006-03-22 10:30:00,26.31,26.38,26.31,26.38,1600.0,12.4342,12.4673,12.4342,12.4673,1600.0
2006-03-22 10:35:00,26.33,26.33,26.32,26.33,1500.0,12.4437,12.4437,12.4389,12.4437,1500.0
2006-03-22 10:40:00,26.32,26.32,26.31,26.31,1700.0,12.4389,12.4389,12.4342,12.4342,1700.0
2006-03-22 10:45:00,26.31,26.4,26.31,26.4,1200.0,12.4342,12.4768,12.4342,12.4768,1200.0
2006-03-22 10:50:00,26.38,26.38,26.35,26.35,900.0,12.4673,12.4673,12.4531,12.4531,900.0
2006-03-22 10:55:00,26.33,26.34,26.33,26.34,1000.0,12.4437,12.4484,12.4437,12.4484,1000.0
2006-03-22 11:00:00,26.34,26.41,26.34,26.41,1400.0,12.4484,12.4815,12.4484,12.4815,1400.0
2006-03-22 11:05:00,26.41,26.41,26.41,26.41,200.0,12.4815,12.4815,12.4815,12.4815,200.0
2006-03-22 11:10:00,26.41,26.41,26.35,26.35,1100.0,12.4815,12.4815,12.4531,12.4531,1100.0
2006-03-22 11:15:00,26.39,26.43,26.39,26.41,1700.0,12.472,12.4909,12.472,12.4815,1700.0
2006-03-22 11:20:00,26.41,26.47,26.41,26.47,1300.0,12.4815,12.5098,12.4815,12.5098,1300.0
2006-03-22 11:25:00,26.5,26.5,26.43,26.43,200.0,12.524,12.524,12.4909,12.4909,200.0
2006-03-22 11:30:00,26.48,26.49,26.44,26.49,1000.0,12.5146,12.5193,12.4957,12.5193,1000.0
2006-03-22 11:35:00,26.49,26.49,26.45,26.48,900.0,12.5193,12.5193,12.5004,12.5146,900.0
2006-03-22 11:40:00,26.49,26.5,26.46,26.5,700.0,12.5193,12.524,12.5051,12.524,700.0
2006-03-22 11:45:00,26.5,26.5,26.47,26.5,3400.0,12.524,12.524,12.5098,12.524,3400.0
2006-03-22 11:50:00,26.5,26.5,26.47,26.47,700.0,12.524,12.524,12.5098,12.5098,700.0
2006-03-22 11:55:00,26.48,26.48,26.47,26.47,300.0,12.5146,12.5146,12.5098,12.5098,300.0
2006-03-22 12:00:00,26.48,26.5,26.48,26.5,900.0,12.5146,12.524,12.5146,12.524,900.0
2006-03-22 12:05:00,26.48,26.48,26.48,26.48,300.0,12.5146,12.5146,12.5146,12.5146,300.0
2006-03-22 12:10:00,26.49,26.49,26.47,26.47,200.0,12.5193,12.5193,12.5098,12.5098,200.0
2006-03-22 12:15:00,26.49,26.5,26.42,26.42,2600.0,12.5193,12.524,12.4862,12.4862,2600.0
2006-03-22 12:20:00,26.48,26.48,26.42,26.45,500.0,12.5146,12.5146,12.4862,12.5004,500.0
2006-03-22 12:25:00,26.44,26.44,26.44,26.44,100.0,12.4957,12.4957,12.4957,12.4957,100.0
2006-03-22 12:30:00,26.44,26.44,26.44,26.44,200.0,12.4957,12.4957,12.4957,12.4957,200.0
2006-03-22 12:35:00,26.45,26.46,26.45,26.46,700.0,12.5004,12.5051,12.5004,12.5051,700.0
2006-03-22 12:40:00,26.47,26.47,26.47,26.47,400.0,12.5098,12.5098,12.5098,12.5098,400.0
2006-03-22 12:45:00,26.48,26.48,26.47,26.48,2400.0,12.5146,12.5146,12.5098,12.5146,2400.0
2006-03-22 12:50:00,26.48,26.48,26.46,26.46,300.0,12.5146,12.5146,12.5051,12.5051,300.0
2006-03-22 12:55:00,26.46,26.46,26.43,26.43,200.0,12.5051,12.5051,12.4909,12.4909,200.0
2006-03-22 13:00:00,26.44,26.44,26.44,26.44,100.0,12.4957,12.4957,12.4957,12.4957,100.0
2006-03-22 13:05:00,26.47,26.47,26.43,26.43,300.0,12.5098,12.5098,12.4909,12.4909,300.0
2006-03-22 13:10:00,26.44,26.48,26.44,26.44,700.0,12.4957,12.5146,12.4957,12.4957,700.0
2006-03-22 13:15:00,26.43,26.47,26.43,26.47,400.0,12.4909,12.5098,12.4909,12.5098,400.0
2006-03-22 13:20:00,26.42,26.47,26.42,26.42,400.0,12.4862,12.5098,12.4862,12.4862,400.0
2006-03-22 13:25:00,26.42,26.42,26.42,26.42,100.0,12.4862,12.4862,12.4862,12.4862,100.0
2006-03-22 13:30:00,26.42,26.43,26.41,26.42,5600.0,12.4862,12.4909,12.4815,12.4862,5600.0
2006-03-22 13:35:00,26.42,26.42,26.42,26.42,0.0,12.4862,12.4862,12.4862,12.4862,0.0
2006-03-22 13:40:00,26.45,26.45,26.43,26.43,400.0,12.5004,12.5004,12.4909,12.4909,400.0
2006-03-22 13:45:00,26.47,26.48,26.47,26.48,200.0,12.5098,12.5146,12.5098,12.5146,200.0
2006-03-22 13:50:00,26.47,26.48,26.43,26.43,1200.0,12.5098,12.5146,12.4909,12.4909,1200.0
2006-03-22 13:55:00,26.45,26.49,26.45,26.49,1400.0,12.5004,12.5193,12.5004,12.5193,1400.0
2006-03-22 14:00:00,26.49,26.49,26.49,26.49,500.0,12.5193,12.5193,12.5193,12.5193,500.0
2006-03-22 14:05:00,26.48,26.48,26.42,26.42,500.0,12.5146,12.5146,12.4862,12.4862,500.0
2006-03-22 14:10:00,26.41,26.42,26.41,26.41,600.0,12.4815,12.4862,12.4815,12.4815,600.0
2006-03-22 14:15:00,26.41,26.41,26.41,26.41,100.0,12.4815,12.4815,12.4815,12.4815,100.0
2006-03-22 14:20:00,26.41,26.41,26.41,26.41,100.0,12.4815,12.4815,12.4815,12.4815,100.0
2006-03-22 14:25:00,26.45,26.45,26.41,26.41,500.0,12.5004,12.5004,12.4815,12.4815,500.0
2006-03-22 14:30:00,26.41,26.42,26.41,26.42,200.0,12.4815,12.4862,12.4815,12.4862,200.0
2006-03-22 14:35:00,26.41,26.41,26.41,26.41,200.0,12.4815,12.4815,12.4815,12.4815,200.0
2006-03-22 14:40:00,26.41,26.47,26.41,26.47,1400.0,12.4815,12.5098,12.4815,12.5098,1400.0
2006-03-22 14:45:00,26.44,26.44,26.42,26.42,2400.0,12.4957,12.4957,12.4862,12.4862,2400.0
2006-03-22 14:50:00,26.41,26.46,26.4,26.46,2200.0,12.4815,12.5051,12.4768,12.5051,2200.0
2006-03-22 14:55:00,26.42,26.42,26.42,26.42,100.0,12.4862,12.4862,12.4862,12.4862,100.0
2006-03-22 15:00:00,26.41,26.47,26.41,26.43,7600.0,12.4815,12.5098,12.4815,12.4909,7600.0
2006-03-22 15:05:00,26.46,26.46,26.43,26.43,200.0,12.5051,12.5051,12.4909,12.4909,200.0
2006-03-22 15:10:00,26.47,26.53,26.46,26.53,2600.0,12.5098,12.5382,12.5051,12.5382,2600.0
2006-03-22 15:15:00,26.49,26.5,26.48,26.5,3800.0,12.5193,12.524,12.5146,12.524,3800.0
2006-03-22 15:20:00,26.48,26.5,26.47,26.47,1400.0,12.5146,12.524,12.5098,12.5098,1400.0
2006-03-22 15:25:00,26.49,26.5,26.49,26.5,1100.0,12.5193,12.524,12.5193,12.524,1100.0
2006-03-22 15:30:00,26.5,26.52,26.5,26.52,113200.0,12.524,12.5335,12.524,12.5335,113200.0
2006-03-22 15:35:00,26.52,26.52,26.51,26.51,1200.0,12.5335,12.5335,12.5287,12.5287,1200.0
2006-03-22 15:40:00,26.5,26.52,26.5,26.52,500.0,12.524,12.5335,12.524,12.5335,500.0
2006-03-22 15:45:00,26.52,26.52,26.51,26.51,2000.0,12.5335,12.5335,12.5287,12.5287,2000.0
2006-03-22 15:50:00,26.51,26.52,26.51,26.51,2800.0,12.5287,12.5335,12.5287,12.5287,2800.0
2006-03-22 15:55:00,26.51,26.51,26.51,26.51,500.0,12.5287,12.5287,12.5287,12.5287,500.0
2006-03-23 09:30:00,26.5,26.5,26.44,26.44,1300.0,12.524,12.524,12.4957,12.4957,1300.0
2006-03-23 09:35:00,26.4,26.44,26.39,26.44,1100.0,12.4768,12.4957,12.472,12.4957,1100.0
2006-03-23 09:40:00,26.39,26.44,26.39,26.44,2100.0,12.472,12.4957,12.472,12.4957,2100.0
2006-03-23 09:45:00,26.44,26.44,26.44,26.44,0.0,12.4957,12.4957,12.4957,12.4957,0.0
2006-03-23 09:50:00,26.46,26.49,26.46,26.49,25600.0,12.5051,12.5193,12.5051,12.5193,25600.0
2006-03-23 09:55:00,26.49,26.49,26.47,26.48,1700.0,12.5193,12.5193,12.5098,12.5146,1700.0
2006-03-23 10:00:00,26.48,26.5,26.44,26.49,2000.0,12.5146,12.524,12.4957,12.5193,2000.0
2006-03-23 10:05:00,26.44,26.44,26.42,26.42,300.0,12.4957,12.4957,12.4862,12.4862,300.0
2006-03-23 10:10:00,26.43,26.43,26.38,26.38,500.0,12.4909,12.4909,12.4673,12.4673,500.0
2006-03-23 10:15:00,26.35,26.43,26.35,26.43,200.0,12.4531,12.4909,12.4531,12.4909,200.0
2006-03-23 10:20:00,26.44,26.44,26.44,26.44,100.0,12.4957,12.4957,12.4957,12.4957,100.0
2006-03-23 10:25:00,26.43,26.43,26.42,26.43,800.0,12.4909,12.4909,12.4862,12.4909,800.0
2006-03-23 10:30:00,26.42,26.42,26.41,26.41,1700.0,12.4862,12.4862,12.4815,12.4815,1700.0
2006-03-23 10:35:00,26.4,26.4,26.35,26.35,500.0,12.4768,12.4768,12.4531,12.4531,500.0
2006-03-23 10:40:00,26.36,26.36,26.36,26.36,200.0,12.4578,12.4578,12.4578,12.4578,200.0
2006-03-23 10:45:00,26.39,26.42,26.39,26.42,400.0,12.472,12.4862,12.472,12.4862,400.0
2006-03-23 10:50:00,26.43,26.43,26.42,26.42,700.0,12.4909,12.4909,12.4862,12.4862,700.0
2006-03-23 10:55:00,26.39,26.41,26.39,26.41,400.0,12.472,12.4815,12.472,12.4815,400.0
2006-03-23 11:00:00,26.36,26.36,26.36,26.36,300.0,12.4578,12.4578,12.4578,12.4578,300.0
2006-03-23 11:05:00,26.42,26.43,26.36,26.43,1100.0,12.4862,12.4909,12.4578,12.4909,1100.0
2006-03-23 11:10:00,26.43,26.47,26.43,26.47,9200.0,12.4909,12.5098,12.4909,12.5098,9200.0
2006-03-23 11:15:00,26.47,26.48,26.45,26.48,5600.0,12.5098,12.5146,12.5004,12.5146,5600.0
2006-03-23 11:20:00,26.48,26.48,26.47,26.47,1300.0,12.5146,12.5146,12.5098,12.5098,1300.0
2006-03-23 11:25:00,26.47,26.48,26.47,26.48,300.0,12.5098,12.5146,12.5098,12.5146,300.0
2006-03-23 11:30:00,26.45,26.46,26.43,26.46,9600.0,12.5004,12.5051,12.4909,12.5051,9600.0
2006-03-23 11:35:00,26.46,26.5,26.46,26.5,7100.0,12.5051,12.524,12.5051,12.524,7100.0
2006-03-23 11:40:00,26.5,26.54,26.5,26.54,49600.0,12.524,12.5429,12.524,12.5429,49600.0
2006-03-23 11:45:00,26.54,26.54,26.51,26.51,1100.0,12.5429,12.5429,12.5287,12.5287,1100.0
2006-03-23 11:50:00,26.51,26.54,26.51,26.54,6700.0,12.5287,12.5429,12.5287,12.5429,6700.0
2006-03-23 11:55:00,26.53,26.53,26.53,26.53,100.0,12.5382,12.5382,12.5382,12.5382,100.0
2006-03-23 12:00:00,26.51,26.53,26.51,26.53,2200.0,12.5287,12.5382,12.5287,12.5382,2200.0
2006-03-23 12:05:00,26.52,26.53,26.5,26.5,6400.0,12.5335,12.5382,12.524,12.524,6400.0
2006-03-23 12:10:00,26.51,26.54,26.51,26.54,1800.0,12.5287,12.5429,12.5287,12.5429,1800.0
2006-03-23 12:15:00,26.53,26.55,26.53,26.55,400.0,12.5382,12.5476,12.5382,12.5476,400.0
2006-03-23 12:20:00,26.55,26.55,26.55,26.55,2400.0,12.5476,12.5476,12.5476,12.5476,2400.0
2006-03-23 12:25:00,26.54,26.54,26.53,26.53,300.0,12.5429,12.5429,12.5382,12.5382,300.0
2006-03-23 12:30:00,26.51,26.53,26.51,26.53,800.0,12.5287,12.5382,12.5287,12.5382,800.0
2006-03-23 12:35:00,26.54,26.54,26.52,26.54,900.0,12.5429,12.5429,12.5335,12.5429,900.0
2006-03-23 12:40:00,26.54,26.54,26.52,26.54,1400.0,12.5429,12.5429,12.5335,12.5429,1400.0
2006-03-23 12:45:00,26.55,26.55,26.55,26.55,1700.0,12.5476,12.5476,12.5476,12.5476,1700.0
2006-03-23 12:50:00,26.55,26.55,26.55,26.55,0.0,12.5476,12.5476,12.5476,12.5476,0.0
2006-03-23 12:55:00,26.53,26.53,26.52,26.52,700.0,12.5382,12.5382,12.5335,12.5335,700.0
2006-03-23 13:00:00,26.56,26.56,26.52,26.52,3300.0,12.5524,12.5524,12.5335,12.5335,3300.0
2006-03-23 13:05:00,26.55,26.55,26.55,26.55,300.0,12.5476,12.5476,12.5476,12.5476,300.0
2006-03-23 13:10:00,26.55,26.55,26.54,26.55,35500.0,12.5476,12.5476,12.5429,12.5476,35500.0
2006-03-23 13:15:00,26.53,26.58,26.53,26.55,2600.0,12.5382,12.5618,12.5382,12.5476,2600.0
2006-03-23 13:20:00,26.55,26.55,26.55,26.55,100.0,12.5476,12.5476,12.5476,12.5476,100.0
2006-03-23 13:25:00,26.55,26.55,26.54,26.55,44600.0,12.5476,12.5476,12.5429,12.5476,44600.0
2006-03-23 13:30:00,26.55,26.68,26.55,26.68,9100.0,12.5476,12.6091,12.5476,12.6091,9100.0
2006-03-23 13:35:00,26.62,26.62,26.6,26.6,3900.0,12.5807,12.5807,12.5713,12.5713,3900.0
2006-03-23 13:40:00,26.6,26.6,26.56,26.6,27400.0,12.5713,12.5713,12.5524,12.5713,27400.0
2006-03-23 13:45:00,26.6,26.6,26.59,26.6,5700.0,12.5713,12.5713,12.5665,12.5713,5700.0
2006-03-23 13:50:00,26.6,26.6,26.6,26.6,0.0,12.5713,12.5713,12.5713,12.5713,0.0
2006-03-23 13:55:00,26.58,26.59,26.58,26.59,400.0,12.5618,12.5665,12.5618,12.5665,400.0
2006-03-23 14:00:00,26.6,26.6,26.58,26.58,1100.0,12.5713,12.5713,12.5618,12.5618,1100.0
2006-03-23 14:05:00,26.58,26.58,26.55,26.58,1000.0,12.5618,12.5618,12.5476,12.5618,1000.0
2006-03-23 14:10:00,26.55,26.59,26.55,26.58,1100.0,12.5476,12.5665,12.5476,12.5618,1100.0
2006-03-23 14:15:00,26.59,26.59,26.59,26.59,100.0,12.5665,12.5665,12.5665,12.5665,100.0
2006-03-23 14:20:00,26.58,26.59,26.58,26.59,700.0,12.5618,12.5665,12.5618,12.5665,700.0
2006-03-23 14:25:00,26.58,26.59,26.56,26.59,800.0,12.5618,12.5665,12.5524,12.5665,800.0
2006-03-23 14:30:00,26.56,26.59,26.56,26.59,600.0,12.5524,12.5665,12.5524,12.5665,600.0
2006-03-23 14:35:00,26.59,26.6,26.56,26.56,300.0,12.5665,12.5713,12.5524,12.5524,300.0
2006-03-23 14:40:00,26.56,26.56,26.56,26.56,0.0,12.5524,12.5524,12.5524,12.5524,0.0
2006-03-23 14:45:00,26.56,26.59,26.56,26.58,1200.0,12.5524,12.5665,12.5524,12.5618,1200.0
2006-03-23 14:50:00,26.56,26.56,26.56,26.56,100.0,12.5524,12.5524,12.5524,12.5524,100.0
2006-03-23 14:55:00,26.56,26.57,26.55,26.57,1100.0,12.5524,12.5571,12.5476,12.5571,1100.0
2006-03-23 15:00:00,26.56,26.59,26.56,26.59,900.0,12.5524,12.5665,12.5524,12.5665,900.0
2006-03-23 15:05:00,26.57,26.6,26.57,26.57,1000.0,12.5571,12.5713,12.5571,12.5571,1000.0
2006-03-23 15:10:00,26.56,26.6,26.56,26.6,500.0,12.5524,12.5713,12.5524,12.5713,500.0
2006-03-23 15:15:00,26.6,26.6,26.6,26.6,0.0,12.5713,12.5713,12.5713,12.5713,0.0
2006-03-23 15:20:00,26.56,26.6,26.56,26.6,1800.0,12.5524,12.5713,12.5524,12.5713,1800.0
2006-03-23 15:25:00,26.6,26.6,26.6,26.6,800.0,12.5713,12.5713,12.5713,12.5713,800.0
2006-03-23 15:30:00,26.6,26.6,26.58,26.6,1600.0,12.5713,12.5713,12.5618,12.5713,1600.0
2006-03-23 15:35:00,26.6,26.6,26.6,26.6,200.0,12.5713,12.5713,12.5713,12.5713,200.0
2006-03-23 15:40:00,26.57,26.58,26.57,26.58,600.0,12.5571,12.5618,12.5571,12.5618,600.0
2006-03-23 15:45:00,26.59,26.6,26.59,26.6,800.0,12.5665,12.5713,12.5665,12.5713,800.0
2006-03-23 15:50:00,26.6,26.6,26.58,26.6,1500.0,12.5713,12.5713,12.5618,12.5713,1500.0
2006-03-23 15:55:00,26.6,26.6,26.57,26.6,700.0,12.5713,12.5713,12.5571,12.5713,700.0
2006-03-24 09:30:00,26.6,26.6,26.58,26.6,2200.0,12.5713,12.5713,12.5618,12.5713,2200.0
2006-03-24 09:35:00,26.6,26.6,26.6,26.6,300.0,12.5713,12.5713,12.5713,12.5713,300.0
2006-03-24 09:40:00,26.6,26.6,26.51,26.51,1200.0,12.5713,12.5713,12.5287,12.5287,1200.0
2006-03-24 09:45:00,26.52,26.52,26.5,26.5,800.0,12.5335,12.5335,12.524,12.524,800.0
2006-03-24 09:50:00,26.53,26.53,26.51,26.51,1400.0,12.5382,12.5382,12.5287,12.5287,1400.0
2006-03-24 09:55:00,26.49,26.57,26.49,26.53,300.0,12.5193,12.5571,12.5193,12.5382,300.0
2006-03-24 10:00:00,26.57,26.57,26.51,26.51,2800.0,12.5571,12.5571,12.5287,12.5287,2800.0
2006-03-24 10:05:00,26.51,26.51,26.51,26.51,100.0,12.5287,12.5287,12.5287,12.5287,100.0
2006-03-24 10:10:00,26.51,26.58,26.51,26.56,1500.0,12.5287,12.5618,12.5287,12.5524,1500.0
2006-03-24 10:15:00,26.54,26.54,26.54,26.54,100.0,12.5429,12.5429,12.5429,12.5429,100.0
2006-03-24 10:20:00,26.54,26.54,26.54,26.54,0.0,12.5429,12.5429,12.5429,12.5429,0.0
2006-03-24 10:25:00,26.55,26.57,26.55,26.57,600.0,12.5476,12.5571,12.5476,12.5571,600.0
2006-03-24 10:30:00,26.58,26.59,26.58,26.58,1300.0,12.5618,12.5665,12.5618,12.5618,1300.0
2006-03-24 10:35:00,26.57,26.57,26.55,26.55,700.0,12.5571,12.5571,12.5476,12.5476,700.0
2006-03-24 10:40:00,26.56,26.59,26.56,26.57,1900.0,12.5524,12.5665,12.5524,12.5571,1900.0
2006-03-24 10:45:00,26.57,26.58,26.56,26.58,400.0,12.5571,12.5618,12.5524,12.5618,400.0
2006-03-24 10:50:00,26.59,26.59,26.58,26.58,200.0,12.5665,12.5665,12.5618,12.5618,200.0
2006-03-24 10:55:00,26.58,26.59,26.58,26.58,700.0,12.5618,12.5665,12.5618,12.5618,700.0
2006-03-24 11:00:00,26.56,26.58,26.56,26.56,600.0,12.5524,12.5618,12.5524,12.5524,600.0
2006-03-24 11:05:00,26.58,26.6,26.57,26.6,2800.0,12.5618,12.5713,12.5571,12.5713,2800.0
2006-03-24 11:10:00,26.57,26.59,26.51,26.51,2800.0,12.5571,12.5665,12.5287,12.5287,2800.0
2006-03-24 11:15:00,26.51,26.55,26.51,26.55,1500.0,12.5287,12.5476,12.5287,12.5476,1500.0
2006-03-24 11:20:00,26.57,26.58,26.57,26.58,900.0,12.5571,12.5618,12.5571,12.5618,900.0
2006-03-24 11:25:00,26.58,26.58,26.57,26.57,200.0,12.5618,12.5618,12.5571,12.5571,200.0
2006-03-24 11:30:00,26.58,26.59,26.55,26.57,2500.0,12.5618,12.5665,12.5476,12.5571,2500.0
2006-03-24 11:35:00,26.57,26.6,26.56,26.56,3400.0,12.5571,12.5713,12.5524,12.5524,3400.0
2006-03-24 11:40:00,26.58,26.59,26.58,26.59,400.0,12.5618,12.5665,12.5618,12.5665,400.0
2006-03-24 11:45:00,26.58,26.6,26.58,26.58,600.0,12.5618,12.5713,12.5618,12.5618,600.0
2006-03-24 11:50:00,26.58,26.58,26.56,26.57,1600.0,12.5618,12.5618,12.5524,12.5571,1600.0
2006-03-24 11:55:00,26.57,26.6,26.57,26.59,1600.0,12.5571,12.5713,12.5571,12.5665,1600.0
2006-03-24 12:00:00,26.58,26.59,26.58,26.59,500.0,12.5618,12.5665,12.5618,12.5665,500.0
2006-03-24 12:05:00,26.6,26.6,26.6,26.6,600.0,12.5713,12.5713,12.5713,12.5713,600.0
2006-03-24 12:10:00,26.59,26.59,26.59,26.59,500.0,12.5665,12.5665,12.5665,12.5665,500.0
2006-03-24 12:15:00,26.59,26.6,26.59,26.6,1100.0,12.5665,12.5713,12.5665,12.5713,1100.0
2006-03-24 12:20:00,26.6,26.6,26.6,26.6,500.0,12.5713,12.5713,12.5713,12.5713,500.0
2006-03-24 12:25:00,26.6,26.6,26.6,26.6,100.0,12.5713,12.5713,12.5713,12.5713,100.0
2006-03-24 12:30:00,26.6,26.6,26.6,26.6,500.0,12.5713,12.5713,12.5713,12.5713,500.0
2006-03-24 12:35:00,26.56,26.57,26.56,26.57,300.0,12.5524,12.5571,12.5524,12.5571,300.0
2006-03-24 12:40:00,26.6,26.6,26.6,26.6,500.0,12.5713,12.5713,12.5713,12.5713,500.0
2006-03-24 12:45:00,26.6,26.6,26.57,26.6,4900.0,12.5713,12.5713,12.5571,12.5713,4900.0
2006-03-24 12:50:00,26.57,26.6,26.57,26.59,3800.0,12.5571,12.5713,12.5571,12.5665,3800.0
2006-03-24 12:55:00,26.6,26.6,26.6,26.6,400.0,12.5713,12.5713,12.5713,12.5713,400.0
2006-03-24 13:00:00,26.59,26.59,26.59,26.59,5400.0,12.5665,12.5665,12.5665,12.5665,5400.0
2006-03-24 13:05:00,26.59,26.59,26.59,26.59,3700.0,12.5665,12.5665,12.5665,12.5665,3700.0
2006-03-24 13:10:00,26.59,26.59,26.59,26.59,4200.0,12.5665,12.5665,12.5665,12.5665,4200.0
2006-03-24 13:15:00,26.59,26.59,26.58,26.58,800.0,12.5665,12.5665,12.5618,12.5618,800.0
2006-03-24 13:20:00,26.59,26.59,26.58,26.59,900.0,12.5665,12.5665,12.5618,12.5665,900.0
2006-03-24 13:25:00,26.57,26.58,26.57,26.58,400.0,12.5571,12.5618,12.5571,12.5618,400.0
2006-03-24 13:30:00,26.59,26.59,26.59,26.59,3000.0,12.5665,12.5665,12.5665,12.5665,3000.0
2006-03-24 13:35:00,26.59,26.61,26.59,26.61,23400.0,12.5665,12.576,12.5665,12.576,23400.0
2006-03-24 13:40:00,26.61,26.61,26.61,26.61,200.0,12.576,12.576,12.576,12.576,200.0
2006-03-24 13:45:00,26.61,26.61,26.61,26.61,0.0,12.576,12.576,12.576,12.576,0.0
2006-03-24 13:50:00,26.61,26.63,26.6,26.63,1600.0,12.576,12.5855,12.5713,12.5855,1600.0
2006-03-24 13:55:00,26.63,26.63,26.61,26.62,700.0,12.5855,12.5855,12.576,12.5807,700.0
2006-03-24 14:00:00,26.62,26.62,26.62,26.62,0.0,12.5807,12.5807,12.5807,12.5807,0.0
2006-03-24 14:05:00,26.63,26.63,26.62,26.62,200.0,12.5855,12.5855,12.5807,12.5807,200.0
2006-03-24 14:10:00,26.61,26.61,26.61,26.61,200.0,12.576,12.576,12.576,12.576,200.0
2006-03-24 14:15:00,26.63,26.63,26.61,26.61,1400.0,12.5855,12.5855,12.576,12.576,1400.0
2006-03-24 14:20:00,26.6,26.61,26.6,26.61,400.0,12.5713,12.576,12.5713,12.576,400.0
2006-03-24 14:25:00,26.61,26.61,26.61,26.61,0.0,12.576,12.576,12.576,12.576,0.0
2006-03-24 14:30:00,26.61,26.61,26.6,26.6,3300.0,12.576,12.576,12.5713,12.5713,3300.0
2006-03-24 14:35:00,26.61,26.61,26.6,26.6,3400.0,12.576,12.576,12.5713,12.5713,3400.0
2006-03-24 14:40:00,26.6,26.6,26.56,26.6,5200.0,12.5713,12.5713,12.5524,12.5713,5200.0
2006-03-24 14:45:00,26.6,26.6,26.6,26.6,2600.0,12.5713,12.5713,12.5713,12.5713,2600.0
2006-03-24 14:50:00,26.6,26.6,26.6,26.6,700.0,12.5713,12.5713,12.5713,12.5713,700.0
2006-03-24 14:55:00,26.58,26.6,26.57,26.57,64400.0,12.5618,12.5713,12.5571,12.5571,64400.0
2006-03-24 15:00:00,26.6,26.6,26.57,26.57,25300.0,12.5713,12.5713,12.5571,12.5571,25300.0
2006-03-24 15:05:00,26.57,26.57,26.56,26.56,600.0,12.5571,12.5571,12.5524,12.5524,600.0
2006-03-24 15:10:00,26.57,26.57,26.49,26.51,2200.0,12.5571,12.5571,12.5193,12.5287,2200.0
2006-03-24 15:15:00,26.51,26.51,26.51,26.51,200.0,12.5287,12.5287,12.5287,12.5287,200.0
2006-03-24 15:20:00,26.5,26.51,26.5,26.51,800.0,12.524,12.5287,12.524,12.5287,800.0
2006-03-24 15:25:00,26.51,26.52,26.51,26.52,1500.0,12.5287,12.5335,12.5287,12.5335,1500.0
2006-03-24 15:30:00,26.57,26.57,26.52,26.52,400.0,12.5571,12.5571,12.5335,12.5335,400.0
2006-03-24 15:35:00,26.53,26.53,26.53,26.53,100.0,12.5382,12.5382,12.5382,12.5382,100.0
2006-03-24 15:40:00,26.54,26.54,26.51,26.51,1000.0,12.5429,12.5429,12.5287,12.5287,1000.0
2006-03-24 15:45:00,26.5,26.51,26.5,26.5,500.0,12.524,12.5287,12.524,12.524,500.0
2006-03-24 15:50:00,26.53,26.54,26.52,26.54,1200.0,12.5382,12.5429,12.5335,12.5429,1200.0
2006-03-24 15:55:00,26.54,26.56,26.54,26.55,1600.0,12.5429,12.5524,12.5429,12.5476,1600.0
2006-03-27 09:30:00,26.52,26.52,26.49,26.5,1200.0,12.5335,12.5335,12.5193,12.524,1200.0
2006-03-27 09:35:00,26.5,26.5,26.5,26.5,0.0,12.524,12.524,12.524,12.524,0.0
2006-03-27 09:40:00,26.51,26.51,26.28,26.28,9600.0,12.5287,12.5287,12.42,12.42,9600.0
2006-03-27 09:45:00,26.27,26.42,26.27,26.35,2500.0,12.4153,12.4862,12.4153,12.4531,2500.0
2006-03-27 09:50:00,26.35,26.36,26.35,26.35,500.0,12.4531,12.4578,12.4531,12.4531,500.0
2006-03-27 09:55:00,26.32,26.35,26.25,26.35,3000.0,12.4389,12.4531,12.4059,12.4531,3000.0
2006-03-27 10:00:00,26.33,26.35,26.33,26.35,1700.0,12.4437,12.4531,12.4437,12.4531,1700.0
2006-03-27 10:05:00,26.33,26.34,26.3,26.33,2300.0,12.4437,12.4484,12.4295,12.4437,2300.0
2006-03-27 10:10:00,26.33,26.33,26.26,26.29,1900.0,12.4437,12.4437,12.4106,12.4248,1900.0
2006-03-27 10:15:00,26.29,26.31,26.29,26.29,1000.0,12.4248,12.4342,12.4248,12.4248,1000.0
2006-03-27 10:20:00,26.31,26.32,26.31,26.32,400.0,12.4342,12.4389,12.4342,12.4389,400.0
2006-03-27 10:25:00,26.31,26.32,26.31,26.32,500.0,12.4342,12.4389,12.4342,12.4389,500.0
2006-03-27 10:30:00,26.32,26.32,26.28,26.28,2200.0,12.4389,12.4389,12.42,12.42,2200.0
2006-03-27 10:35:00,26.29,26.3,26.26,26.27,1800.0,12.4248,12.4295,12.4106,12.4153,1800.0
2006-03-27 10:40:00,26.3,26.4,26.26,26.36,4700.0,12.4295,12.4768,12.4106,12.4578,4700.0
2006-03-27 10:45:00,26.28,26.35,26.23,26.23,7600.0,12.42,12.4531,12.3964,12.3964,7600.0
2006-03-27 10:50:00,26.25,26.25,26.23,26.25,3800.0,12.4059,12.4059,12.3964,12.4059,3800.0
2006-03-27 10:55:00,26.24,26.35,26.24,26.35,1400.0,12.4011,12.4531,12.4011,12.4531,1400.0
2006-03-27 11:00:00,26.33,26.34,26.27,26.33,900.0,12.4437,12.4484,12.4153,12.4437,900.0
2006-03-27 11:05:00,26.32,26.32,26.25,26.26,2100.0,12.4389,12.4389,12.4059,12.4106,2100.0
2006-03-27 11:10:00,26.25,26.26,26.25,26.25,1100.0,12.4059,12.4106,12.4059,12.4059,1100.0
2006-03-27 11:15:00,26.25,26.25,26.25,26.25,4700.0,12.4059,12.4059,12.4059,12.4059,4700.0
2006-03-27 11:20:00,26.25,26.28,26.25,26.28,2500.0,12.4059,12.42,12.4059,12.42,2500.0
2006-03-27 11:25:00,26.25,26.26,26.25,26.25,3800.0,12.4059,12.4106,12.4059,12.4059,3800.0
2006-03-27 11:30:00,26.25,26.3,26.25,26.3,700.0,12.4059,12.4295,12.4059,12.4295,700.0
2006-03-27 11:35:00,26.32,26.32,26.27,26.27,500.0,12.4389,12.4389,12.4153,12.4153,500.0
2006-03-27 11:40:00,26.33,26.33,26.31,26.31,500.0,12.4437,12.4437,12.4342,12.4342,500.0
2006-03-27 11:45:00,26.31,26.31,26.31,26.31,100.0,12.4342,12.4342,12.4342,12.4342,100.0
2006-03-27 11:50:00,26.34,26.34,26.34,26.34,100.0,12.4484,12.4484,12.4484,12.4484,100.0
2006-03-27 11:55:00,26.34,26.34,26.34,26.34,200.0,12.4484,12.4484,12.4484,12.4484,200.0
2006-03-27 12:00:00,26.34,26.34,26.34,26.34,200.0,12.4484,12.4484,12.4484,12.4484,200.0
2006-03-27 12:05:00,26.34,26.34,26.33,26.34,400.0,12.4484,12.4484,12.4437,12.4484,400.0
2006-03-27 12:10:00,26.36,26.39,26.36,26.39,1200.0,12.4578,12.472,12.4578,12.472,1200.0
2006-03-27 12:15:00,26.39,26.39,26.39,26.39,100.0,12.472,12.472,12.472,12.472,100.0
2006-03-27 12:20:00,26.39,26.39,26.39,26.39,0.0,12.472,12.472,12.472,12.472,0.0
2006-03-27 12:25:00,26.38,26.38,26.38,26.38,300.0,12.4673,12.4673,12.4673,12.4673,300.0
2006-03-27 12:30:00,26.38,26.39,26.38,26.39,1400.0,12.4673,12.472,12.4673,12.472,1400.0
2006-03-27 12:35:00,26.39,26.39,26.39,26.39,0.0,12.472,12.472,12.472,12.472,0.0
2006-03-27 12:40:00,26.39,26.39,26.38,26.39,700.0,12.472,12.472,12.4673,12.472,700.0
2006-03-27 12:45:00,26.39,26.39,26.39,26.39,0.0,12.472,12.472,12.472,12.472,0.0
2006-03-27 12:50:00,26.39,26.44,26.39,26.44,600.0,12.472,12.4957,12.472,12.4957,600.0
2006-03-27 12:55:00,26.44,26.44,26.44,26.44,0.0,12.4957,12.4957,12.4957,12.4957,0.0
2006-03-27 13:00:00,26.42,26.42,26.41,26.41,300.0,12.4862,12.4862,12.4815,12.4815,300.0
2006-03-27 13:05:00,26.4,26.4,26.4,26.4,100.0,12.4768,12.4768,12.4768,12.4768,100.0
2006-03-27 13:10:00,26.37,26.39,26.37,26.39,300.0,12.4626,12.472,12.4626,12.472,300.0
2006-03-27 13:15:00,26.39,26.39,26.39,26.39,200.0,12.472,12.472,12.472,12.472,200.0
2006-03-27 13:20:00,26.38,26.39,26.34,26.34,2300.0,12.4673,12.472,12.4484,12.4484,2300.0
2006-03-27 13:25:00,26.38,26.38,26.38,26.38,100.0,12.4673,12.4673,12.4673,12.4673,100.0
2006-03-27 13:30:00,26.38,26.38,26.38,26.38,0.0,12.4673,12.4673,12.4673,12.4673,0.0
2006-03-27 13:35:00,26.4,26.4,26.4,26.4,100.0,12.4768,12.4768,12.4768,12.4768,100.0
2006-03-27 13:40:00,26.41,26.41,26.41,26.41,300.0,12.4815,12.4815,12.4815,12.4815,300.0
2006-03-27 13:45:00,26.41,26.41,26.41,26.41,300.0,12.4815,12.4815,12.4815,12.4815,300.0
2006-03-27 13:50:00,26.41,26.42,26.41,26.42,2400.0,12.4815,12.4862,12.4815,12.4862,2400.0
2006-03-27 13:55:00,26.43,26.46,26.43,26.45,1900.0,12.4909,12.5051,12.4909,12.5004,1900.0
2006-03-27 14:00:00,26.46,26.47,26.46,26.47,300.0,12.5051,12.5098,12.5051,12.5098,300.0
2006-03-27 14:05:00,26.51,26.57,26.48,26.57,1700.0,12.5287,12.5571,12.5146,12.5571,1700.0
2006-03-27 14:10:00,26.55,26.55,26.53,26.53,900.0,12.5476,12.5476,12.5382,12.5382,900.0
2006-03-27 14:15:00,26.54,26.54,26.53,26.54,1300.0,12.5429,12.5429,12.5382,12.5429,1300.0
2006-03-27 14:20:00,26.54,26.55,26.54,26.55,700.0,12.5429,12.5476,12.5429,12.5476,700.0
2006-03-27 14:25:00,26.54,26.57,26.54,26.57,800.0,12.5429,12.5571,12.5429,12.5571,800.0
2006-03-27 14:30:00,26.57,26.57,26.57,26.57,0.0,12.5571,12.5571,12.5571,12.5571,0.0
2006-03-27 14:35:00,26.57,26.57,26.55,26.55,2700.0,12.5571,12.5571,12.5476,12.5476,2700.0
2006-03-27 14:40:00,26.55,26.56,26.51,26.51,1700.0,12.5476,12.5524,12.5287,12.5287,1700.0
2006-03-27 14:45:00,26.51,26.52,26.51,26.51,900.0,12.5287,12.5335,12.5287,12.5287,900.0
2006-03-27 14:50:00,26.52,26.53,26.52,26.52,1400.0,12.5335,12.5382,12.5335,12.5335,1400.0
2006-03-27 14:55:00,26.53,26.57,26.52,26.57,3100.0,12.5382,12.5571,12.5335,12.5571,3100.0
2006-03-27 15:00:00,26.57,26.57,26.55,26.56,1100.0,12.5571,12.5571,12.5476,12.5524,1100.0
2006-03-27 15:05:00,26.59,26.59,26.58,26.58,500.0,12.5665,12.5665,12.5618,12.5618,500.0
2006-03-27 15:10:00,26.59,26.59,26.57,26.58,1400.0,12.5665,12.5665,12.5571,12.5618,1400.0
2006-03-27 15:15:00,26.59,26.59,26.55,26.55,800.0,12.5665,12.5665,12.5476,12.5476,800.0
2006-03-27 15:20:00,26.54,26.54,26.54,26.54,100.0,12.5429,12.5429,12.5429,12.5429,100.0
2006-03-27 15:25:00,26.55,26.6,26.55,26.6,4100.0,12.5476,12.5713,12.5476,12.5713,4100.0
2006-03-27 15:30:00,26.59,26.6,26.59,26.6,1000.0,12.5665,12.5713,12.5665,12.5713,1000.0
2006-03-27 15:35:00,26.6,26.6,26.58,26.58,2100.0,12.5713,12.5713,12.5618,12.5618,2100.0
2006-03-27 15:40:00,26.59,26.6,26.58,26.6,1400.0,12.5665,12.5713,12.5618,12.5713,1400.0
2006-03-27 15:45:00,26.6,26.6,26.6,26.6,300.0,12.5713,12.5713,12.5713,12.5713,300.0
2006-03-27 15:50:00,26.6,26.6,26.58,26.6,3400.0,12.5713,12.5713,12.5618,12.5713,3400.0
2006-03-27 15:55:00,26.58,26.6,26.58,26.6,1900.0,12.5618,12.5713,12.5618,12.5713,1900.0
2006-03-28 09:30:00,26.57,26.6,26.55,26.58,4700.0,12.5571,12.5713,12.5476,12.5618,4700.0
2006-03-28 09:35:00,26.58,26.58,26.57,26.58,1500.0,12.5618,12.5618,12.5571,12.5618,1500.0
2006-03-28 09:40:00,26.57,26.6,26.54,26.58,6100.0,12.5571,12.5713,12.5429,12.5618,6100.0
2006-03-28 09:45:00,26.56,26.56,26.55,26.56,1300.0,12.5524,12.5524,12.5476,12.5524,1300.0
2006-03-28 09:50:00,26.56,26.58,26.54,26.55,4600.0,12.5524,12.5618,12.5429,12.5476,4600.0
2006-03-28 09:55:00,26.59,26.59,26.56,26.56,7000.0,12.5665,12.5665,12.5524,12.5524,7000.0
2006-03-28 10:00:00,26.56,26.6,26.54,26.54,7900.0,12.5524,12.5713,12.5429,12.5429,7900.0
2006-03-28 10:05:00,26.5,26.6,26.49,26.57,11300.0,12.524,12.5713,12.5193,12.5571,11300.0
2006-03-28 10:10:00,26.56,26.68,26.56,26.68,3600.0,12.5524,12.6091,12.5524,12.6091,3600.0
2006-03-28 10:15:00,26.74,26.74,26.74,26.74,100.0,12.6374,12.6374,12.6374,12.6374,100.0
2006-03-28 10:20:00,26.69,26.69,26.69,26.69,200.0,12.6138,12.6138,12.6138,12.6138,200.0
2006-03-28 10:25:00,26.7,26.7,26.69,26.69,400.0,12.6185,12.6185,12.6138,12.6138,400.0
2006-03-28 10:30:00,26.66,26.66,26.66,26.66,100.0,12.5996,12.5996,12.5996,12.5996,100.0
2006-03-28 10:35:00,26.69,26.69,26.67,26.68,800.0,12.6138,12.6138,12.6044,12.6091,800.0
2006-03-28 10:40:00,26.71,26.71,26.71,26.71,300.0,12.6233,12.6233,12.6233,12.6233,300.0
2006-03-28 10:45:00,26.71,26.72,26.71,26.72,800.0,12.6233,12.628,12.6233,12.628,800.0
2006-03-28 10:50:00,26.72,26.81,26.72,26.76,2200.0,12.628,12.6705,12.628,12.6469,2200.0
2006-03-28 10:55:00,26.77,26.83,26.77,26.82,500.0,12.6516,12.68,12.6516,12.6752,500.0
2006-03-28 11:00:00,26.83,26.83,26.82,26.82,400.0,12.68,12.68,12.6752,12.6752,400.0
2006-03-28 11:05:00,26.77,26.77,26.77,26.77,100.0,12.6516,12.6516,12.6516,12.6516,100.0
2006-03-28 11:10:00,26.77,26.78,26.76,26.78,1300.0,12.6516,12.6563,12.6469,12.6563,1300.0
2006-03-28 11:15:00,26.8,26.8,26.8,26.8,100.0,12.6658,12.6658,12.6658,12.6658,100.0
2006-03-28 11:20:00,26.79,26.79,26.79,26.79,100.0,12.6611,12.6611,12.6611,12.6611,100.0
2006-03-28 11:25:00,26.8,26.85,26.8,26.85,400.0,12.6658,12.6894,12.6658,12.6894,400.0
2006-03-28 11:30:00,26.85,26.85,26.85,26.85,0.0,12.6894,12.6894,12.6894,12.6894,0.0
2006-03-28 11:35:00,26.85,26.85,26.85,26.85,100.0,12.6894,12.6894,12.6894,12.6894,100.0
2006-03-28 11:40:00,26.84,26.85,26.8,26.8,1000.0,12.6847,12.6894,12.6658,12.6658,1000.0
2006-03-28 11:45:00,26.8,26.8,26.8,26.8,0.0,12.6658,12.6658,12.6658,12.6658,0.0
2006-03-28 11:50:00,26.81,26.81,26.78,26.78,400.0,12.6705,12.6705,12.6563,12.6563,400.0
2006-03-28 11:55:00,26.81,26.84,26.81,26.84,2200.0,12.6705,12.6847,12.6705,12.6847,2200.0
2006-03-28 12:00:00,26.84,26.85,26.84,26.85,1600.0,12.6847,12.6894,12.6847,12.6894,1600.0
2006-03-28 12:05:00,26.85,26.85,26.83,26.85,3700.0,12.6894,12.6894,12.68,12.6894,3700.0
2006-03-28 12:10:00,26.83,26.9,26.83,26.85,17000.0,12.68,12.7131,12.68,12.6894,17000.0
2006-03-28 12:15:00,26.84,26.85,26.82,26.82,700.0,12.6847,12.6894,12.6752,12.6752,700.0
2006-03-28 12:20:00,26.83,26.84,26.83,26.83,800.0,12.68,12.6847,12.68,12.68,800.0
2006-03-28 12:25:00,26.83,26.9,26.83,26.9,5800.0,12.68,12.7131,12.68,12.7131,5800.0
2006-03-28 12:30:00,26.9,26.9,26.9,26.9,0.0,12.7131,12.7131,12.7131,12.7131,0.0
2006-03-28 12:35:00,26.9,26.9,26.9,26.9,200.0,12.7131,12.7131,12.7131,12.7131,200.0
2006-03-28 12:40:00,26.91,26.94,26.91,26.94,300.0,12.7178,12.732,12.7178,12.732,300.0
2006-03-28 12:45:00,26.89,26.89,26.89,26.89,300.0,12.7083,12.7083,12.7083,12.7083,300.0
2006-03-28 12:50:00,26.89,26.89,26.89,26.89,300.0,12.7083,12.7083,12.7083,12.7083,300.0
2006-03-28 12:55:00,26.84,26.84,26.82,26.84,1100.0,12.6847,12.6847,12.6752,12.6847,1100.0
2006-03-28 13:00:00,26.85,26.88,26.83,26.88,1200.0,12.6894,12.7036,12.68,12.7036,1200.0
2006-03-28 13:05:00,26.85,26.88,26.85,26.88,500.0,12.6894,12.7036,12.6894,12.7036,500.0
2006-03-28 13:10:00,26.86,26.91,26.86,26.91,700.0,12.6942,12.7178,12.6942,12.7178,700.0
2006-03-28 13:15:00,26.91,26.91,26.91,26.91,300.0,12.7178,12.7178,12.7178,12.7178,300.0
2006-03-28 13:20:00,26.92,26.93,26.92,26.93,400.0,12.7225,12.7272,12.7225,12.7272,400.0
2006-03-28 13:25:00,26.92,26.93,26.91,26.91,7000.0,12.7225,12.7272,12.7178,12.7178,7000.0
2006-03-28 13:30:00,26.93,26.93,26.88,26.9,1200.0,12.7272,12.7272,12.7036,12.7131,1200.0
2006-03-28 13:35:00,26.9,26.9,26.82,26.84,4800.0,12.7131,12.7131,12.6752,12.6847,4800.0
2006-03-28 13:40:00,26.84,26.85,26.84,26.85,2800.0,12.6847,12.6894,12.6847,12.6894,2800.0
2006-03-28 13:45:00,26.84,26.85,26.84,26.85,4500.0,12.6847,12.6894,12.6847,12.6894,4500.0
2006-03-28 13:50:00,26.85,26.85,26.84,26.85,13300.0,12.6894,12.6894,12.6847,12.6894,13300.0
2006-03-28 13:55:00,26.85,26.88,26.85,26.88,300.0,12.6894,12.7036,12.6894,12.7036,300.0
2006-03-28 14:00:00,26.9,26.96,26.9,26.96,900.0,12.7131,12.7414,12.7131,12.7414,900.0
2006-03-28 14:05:00,26.91,26.95,26.9,26.9,1800.0,12.7178,12.7367,12.7131,12.7131,1800.0
2006-03-28 14:10:00,26.9,26.9,26.9,26.9,0.0,12.7131,12.7131,12.7131,12.7131,0.0
2006-03-28 14:15:00,26.9,26.9,26.88,26.88,700.0,12.7131,12.7131,12.7036,12.7036,700.0
2006-03-28 14:20:00,26.87,26.87,26.78,26.78,1300.0,12.6989,12.6989,12.6563,12.6563,1300.0
2006-03-28 14:25:00,26.75,26.76,26.75,26.75,900.0,12.6422,12.6469,12.6422,12.6422,900.0
2006-03-28 14:30:00,26.69,26.69,26.69,26.69,200.0,12.6138,12.6138,12.6138,12.6138,200.0
2006-03-28 14:35:00,26.69,26.7,26.61,26.7,13700.0,12.6138,12.6185,12.576,12.6185,13700.0
2006-03-28 14:40:00,26.65,26.74,26.65,26.74,1700.0,12.5949,12.6374,12.5949,12.6374,1700.0
2006-03-28 14:45:00,26.73,26.73,26.68,26.68,200.0,12.6327,12.6327,12.6091,12.6091,200.0
2006-03-28 14:50:00,26.7,26.7,26.67,26.7,2700.0,12.6185,12.6185,12.6044,12.6185,2700.0
2006-03-28 14:55:00,26.7,26.75,26.7,26.72,1900.0,12.6185,12.6422,12.6185,12.628,1900.0
2006-03-28 15:00:00,26.75,26.75,26.67,26.71,5300.0,12.6422,12.6422,12.6044,12.6233,5300.0
2006-03-28 15:05:00,26.71,26.71,26.64,26.71,2800.0,12.6233,12.6233,12.5902,12.6233,2800.0
2006-03-28 15:10:00,26.7,26.71,26.67,26.67,2200.0,12.6185,12.6233,12.6044,12.6044,2200.0
2006-03-28 15:15:00,26.67,26.67,26.66,26.66,2500.0,12.6044,12.6044,12.5996,12.5996,2500.0
2006-03-28 15:20:00,26.66,26.67,26.66,26.67,1000.0,12.5996,12.6044,12.5996,12.6044,1000.0
2006-03-28 15:25:00,26.66,26.67,26.66,26.67,1500.0,12.5996,12.6044,12.5996,12.6044,1500.0
2006-03-28 15:30:00,26.69,26.77,26.69,26.76,2300.0,12.6138,12.6516,12.6138,12.6469,2300.0
2006-03-28 15:35:00,26.77,26.84,26.77,26.83,4000.0,12.6516,12.6847,12.6516,12.68,4000.0
2006-03-28 15:40:00,26.83,26.92,26.81,26.9,3700.0,12.68,12.7225,12.6705,12.7131,3700.0
2006-03-28 15:45:00,26.89,26.89,26.87,26.88,2200.0,12.7083,12.7083,12.6989,12.7036,2200.0
2006-03-28 15:50:00,26.89,26.89,26.89,26.89,3100.0,12.7083,12.7083,12.7083,12.7083,3100.0
2006-03-28 15:55:00,26.89,26.9,26.88,26.9,1800.0,12.7083,12.7131,12.7036,12.7131,1800.0
2006-03-29 09:30:00,26.8,26.8,26.75,26.75,13500.0,12.6658,12.6658,12.6422,12.6422,13500.0
2006-03-29 09:35:00,26.75,26.75,26.66,26.68,20500.0,12.6422,12.6422,12.5996,12.6091,20500.0
2006-03-29 09:40:00,26.68,26.68,26.6,26.63,22300.0,12.6091,12.6091,12.5713,12.5855,22300.0
2006-03-29 09:45:00,26.6,26.6,26.57,26.6,25600.0,12.5713,12.5713,12.5571,12.5713,25600.0
2006-03-29 09:50:00,26.6,26.63,26.55,26.63,40900.0,12.5713,12.5855,12.5476,12.5855,40900.0
2006-03-29 09:55:00,26.63,26.63,26.63,26.63,4700.0,12.5855,12.5855,12.5855,12.5855,4700.0
2006-03-29 10:00:00,26.65,26.65,26.61,26.61,200.0,12.5949,12.5949,12.576,12.576,200.0
2006-03-29 10:05:00,26.62,26.64,26.6,26.64,2400.0,12.5807,12.5902,12.5713,12.5902,2400.0
2006-03-29 10:10:00,26.65,26.65,26.61,26.63,3200.0,12.5949,12.5949,12.576,12.5855,3200.0
2006-03-29 10:15:00,26.65,26.65,26.61,26.65,5300.0,12.5949,12.5949,12.576,12.5949,5300.0
2006-03-29 10:20:00,26.65,26.8,26.65,26.8,15000.0,12.5949,12.6658,12.5949,12.6658,15000.0
2006-03-29 10:25:00,26.79,26.85,26.79,26.84,3500.0,12.6611,12.6894,12.6611,12.6847,3500.0
2006-03-29 10:30:00,26.85,26.86,26.83,26.86,2100.0,12.6894,12.6942,12.68,12.6942,2100.0
2006-03-29 10:35:00,26.84,26.85,26.83,26.83,1500.0,12.6847,12.6894,12.68,12.68,1500.0
2006-03-29 10:40:00,26.84,26.84,26.84,26.84,1100.0,12.6847,12.6847,12.6847,12.6847,1100.0
2006-03-29 10:45:00,26.83,26.83,26.76,26.8,5200.0,12.68,12.68,12.6469,12.6658,5200.0
2006-03-29 10:50:00,26.8,26.8,26.79,26.79,200.0,12.6658,12.6658,12.6611,12.6611,200.0
2006-03-29 10:55:00,26.77,26.77,26.77,26.77,200.0,12.6516,12.6516,12.6516,12.6516,200.0
2006-03-29 11:00:00,26.76,26.81,26.76,26.8,1200.0,12.6469,12.6705,12.6469,12.6658,1200.0
2006-03-29 11:05:00,26.81,26.83,26.81,26.83,2400.0,12.6705,12.68,12.6705,12.68,2400.0
2006-03-29 11:10:00,26.84,26.84,26.83,26.83,2800.0,12.6847,12.6847,12.68,12.68,2800.0
2006-03-29 11:15:00,26.82,26.84,26.82,26.84,4700.0,12.6752,12.6847,12.6752,12.6847,4700.0
2006-03-29 11:20:00,26.84,26.88,26.84,26.88,2800.0,12.6847,12.7036,12.6847,12.7036,2800.0
2006-03-29 11:25:00,26.88,26.88,26.88,26.88,600.0,12.7036,12.7036,12.7036,12.7036,600.0
2006-03-29 11:30:00,26.87,26.92,26.87,26.92,91200.0,12.6989,12.7225,12.6989,12.7225,91200.0
2006-03-29 11:35:00,26.93,26.94,26.92,26.94,1200.0,12.7272,12.732,12.7225,12.732,1200.0
2006-03-29 11:40:00,26.94,26.95,26.92,26.95,1100.0,12.732,12.7367,12.7225,12.7367,1100.0
2006-03-29 11:45:00,26.95,27.0,26.95,26.97,27200.0,12.7367,12.7603,12.7367,12.7461,27200.0
2006-03-29 11:50:00,26.97,27.01,26.97,27.0,2500.0,12.7461,12.765,12.7461,12.7603,2500.0
2006-03-29 11:55:00,26.97,26.99,26.94,26.94,1500.0,12.7461,12.7556,12.732,12.732,1500.0
2006-03-29 12:00:00,26.94,27.07,26.94,27.07,10400.0,12.732,12.7934,12.732,12.7934,10400.0
2006-03-29 12:05:00,27.06,27.07,27.06,27.07,300.0,12.7887,12.7934,12.7887,12.7934,300.0
2006-03-29 12:10:00,27.09,27.15,27.09,27.13,2500.0,12.8028,12.8312,12.8028,12.8218,2500.0
2006-03-29 12:15:00,27.14,27.17,27.14,27.17,400.0,12.8265,12.8407,12.8265,12.8407,400.0
2006-03-29 12:20:00,27.15,27.15,27.13,27.13,400.0,12.8312,12.8312,12.8218,12.8218,400.0
2006-03-29 12:25:00,27.12,27.24,27.12,27.24,1100.0,12.817,12.8737,12.817,12.8737,1100.0
2006-03-29 12:30:00,27.2,27.22,27.2,27.21,1100.0,12.8548,12.8643,12.8548,12.8596,1100.0
2006-03-29 12:35:00,27.19,27.23,27.19,27.23,300.0,12.8501,12.869,12.8501,12.869,300.0
2006-03-29 12:40:00,27.23,27.23,27.23,27.23,500.0,12.869,12.869,12.869,12.869,500.0
2006-03-29 12:45:00,27.23,27.23,27.23,27.23,600.0,12.869,12.869,12.869,12.869,600.0
2006-03-29 12:50:00,27.23,27.23,27.23,27.23,2100.0,12.869,12.869,12.869,12.869,2100.0
2006-03-29 12:55:00,27.23,27.23,27.23,27.23,500.0,12.869,12.869,12.869,12.869,500.0
2006-03-29 13:00:00,27.23,27.23,27.22,27.22,400.0,12.869,12.869,12.8643,12.8643,400.0
2006-03-29 13:05:00,27.23,27.24,27.22,27.24,400.0,12.869,12.8737,12.8643,12.8737,400.0
2006-03-29 13:10:00,27.25,27.28,27.23,27.28,1000.0,12.8785,12.8926,12.869,12.8926,1000.0
2006-03-29 13:15:00,27.28,27.35,27.28,27.35,3400.0,12.8926,12.9257,12.8926,12.9257,3400.0
2006-03-29 13:20:00,27.33,27.35,27.32,27.32,1500.0,12.9163,12.9257,12.9115,12.9115,1500.0
2006-03-29 13:25:00,27.3,27.4,27.3,27.4,1800.0,12.9021,12.9494,12.9021,12.9494,1800.0
2006-03-29 13:30:00,27.4,27.4,27.38,27.39,500.0,12.9494,12.9494,12.9399,12.9446,500.0
2006-03-29 13:35:00,27.37,27.38,27.35,27.35,700.0,12.9352,12.9399,12.9257,12.9257,700.0
2006-03-29 13:40:00,27.36,27.44,27.36,27.41,2800.0,12.9305,12.9683,12.9305,12.9541,2800.0
2006-03-29 13:45:00,27.41,27.44,27.41,27.44,2600.0,12.9541,12.9683,12.9541,12.9683,2600.0
2006-03-29 13:50:00,27.47,27.49,27.47,27.49,1000.0,12.9824,12.9919,12.9824,12.9919,1000.0
2006-03-29 13:55:00,27.52,27.56,27.52,27.56,1500.0,13.0061,13.025,13.0061,13.025,1500.0
2006-03-29 14:00:00,27.56,27.56,27.52,27.53,2400.0,13.025,13.025,13.0061,13.0108,2400.0
2006-03-29 14:05:00,27.53,27.53,27.51,27.51,2100.0,13.0108,13.0108,13.0013,13.0013,2100.0
2006-03-29 14:10:00,27.52,27.65,27.52,27.62,3300.0,13.0061,13.0675,13.0061,13.0533,3300.0
2006-03-29 14:15:00,27.61,27.65,27.61,27.63,3100.0,13.0486,13.0675,13.0486,13.0581,3100.0
2006-03-29 14:20:00,27.66,27.67,27.57,27.57,3600.0,13.0722,13.077,13.0297,13.0297,3600.0
2006-03-29 14:25:00,27.58,27.65,27.57,27.65,3300.0,13.0344,13.0675,13.0297,13.0675,3300.0
2006-03-29 14:30:00,27.67,27.72,27.65,27.66,24100.0,13.077,13.1006,13.0675,13.0722,24100.0
2006-03-29 14:35:00,27.65,27.72,27.65,27.71,12000.0,13.0675,13.1006,13.0675,13.0959,12000.0
2006-03-29 14:40:00,27.71,27.72,27.61,27.62,27700.0,13.0959,13.1006,13.0486,13.0533,27700.0
2006-03-29 14:45:00,27.59,27.59,27.43,27.55,13300.0,13.0392,13.0392,12.9635,13.0202,13300.0
2006-03-29 14:50:00,27.55,27.63,27.55,27.63,1500.0,13.0202,13.0581,13.0202,13.0581,1500.0
2006-03-29 14:55:00,27.61,27.66,27.61,27.66,1600.0,13.0486,13.0722,13.0486,13.0722,1600.0
2006-03-29 15:00:00,27.65,27.7,27.65,27.7,2400.0,13.0675,13.0911,13.0675,13.0911,2400.0
2006-03-29 15:05:00,27.7,27.7,27.66,27.66,1000.0,13.0911,13.0911,13.0722,13.0722,1000.0
2006-03-29 15:10:00,27.65,27.71,27.63,27.69,2200.0,13.0675,13.0959,13.0581,13.0864,2200.0
2006-03-29 15:15:00,27.7,27.7,27.69,27.7,1300.0,13.0911,13.0911,13.0864,13.0911,1300.0
2006-03-29 15:20:00,27.7,27.72,27.69,27.72,3100.0,13.0911,13.1006,13.0864,13.1006,3100.0
2006-03-29 15:25:00,27.72,27.85,27.72,27.85,11100.0,13.1006,13.162,13.1006,13.162,11100.0
2006-03-29 15:30:00,27.85,27.94,27.85,27.89,11100.0,13.162,13.2046,13.162,13.1809,11100.0
2006-03-29 15:35:00,27.89,27.95,27.88,27.95,11100.0,13.1809,13.2093,13.1762,13.2093,11100.0
2006-03-29 15:40:00,27.95,28.1,27.94,27.99,41100.0,13.2093,13.2802,13.2046,13.2282,41100.0
2006-03-29 15:45:00,28.0,28.0,27.94,27.99,12500.0,13.2329,13.2329,13.2046,13.2282,12500.0
2006-03-29 15:50:00,27.99,28.0,27.98,27.99,9800.0,13.2282,13.2329,13.2235,13.2282,9800.0
2006-03-29 15:55:00,27.98,28.05,27.97,28.05,54900.0,13.2235,13.2566,13.2187,13.2566,54900.0
2006-03-30 09:30:00,28.06,28.07,28.06,28.07,1400.0,13.2613,13.266,13.2613,13.266,1400.0
2006-03-30 09:35:00,28.11,28.16,28.1,28.16,1600.0,13.2849,13.3085,13.2802,13.3085,1600.0
2006-03-30 09:40:00,28.16,28.2,28.16,28.17,1700.0,13.3085,13.3274,13.3085,13.3133,1700.0
2006-03-30 09:45:00,28.17,28.17,27.76,27.76,3100.0,13.3133,13.3133,13.1195,13.1195,3100.0
2006-03-30 09:50:00,27.71,27.96,27.65,27.96,4600.0,13.0959,13.214,13.0675,13.214,4600.0
2006-03-30 09:55:00,27.93,27.93,27.74,27.74,1100.0,13.1998,13.1998,13.11,13.11,1100.0
2006-03-30 10:00:00,27.75,27.86,27.75,27.85,1800.0,13.1148,13.1668,13.1148,13.162,1800.0
2006-03-30 10:05:00,27.83,27.92,27.83,27.92,3000.0,13.1526,13.1951,13.1526,13.1951,3000.0
2006-03-30 10:10:00,27.96,27.98,27.92,27.92,800.0,13.214,13.2235,13.1951,13.1951,800.0
2006-03-30 10:15:00,27.96,27.99,27.79,27.99,2500.0,13.214,13.2282,13.1337,13.2282,2500.0
2006-03-30 10:20:00,27.99,28.06,27.98,28.06,2700.0,13.2282,13.2613,13.2235,13.2613,2700.0
2006-03-30 10:25:00,28.06,28.06,28.04,28.04,300.0,13.2613,13.2613,13.2518,13.2518,300.0
2006-03-30 10:30:00,28.02,28.02,28.0,28.0,5500.0,13.2424,13.2424,13.2329,13.2329,5500.0
2006-03-30 10:35:00,28.0,28.01,28.0,28.0,2200.0,13.2329,13.2376,13.2329,13.2329,2200.0
2006-03-30 10:40:00,28.01,28.01,28.0,28.0,7100.0,13.2376,13.2376,13.2329,13.2329,7100.0
2006-03-30 10:45:00,28.01,28.01,28.0,28.0,200.0,13.2376,13.2376,13.2329,13.2329,200.0
2006-03-30 10:50:00,28.0,28.01,28.0,28.0,85500.0,13.2329,13.2376,13.2329,13.2329,85500.0
2006-03-30 10:55:00,27.99,27.99,27.96,27.96,600.0,13.2282,13.2282,13.214,13.214,600.0
2006-03-30 11:00:00,27.96,27.97,27.96,27.97,1000.0,13.214,13.2187,13.214,13.2187,1000.0
2006-03-30 11:05:00,27.95,27.96,27.95,27.96,2000.0,13.2093,13.214,13.2093,13.214,2000.0
2006-03-30 11:10:00,27.95,27.97,27.95,27.95,1800.0,13.2093,13.2187,13.2093,13.2093,1800.0
2006-03-30 11:15:00,27.96,27.96,27.96,27.96,1000.0,13.214,13.214,13.214,13.214,1000.0
2006-03-30 11:20:00,27.96,27.96,27.95,27.96,700.0,13.214,13.214,13.2093,13.214,700.0
2006-03-30 11:25:00,27.95,27.98,27.95,27.98,2100.0,13.2093,13.2235,13.2093,13.2235,2100.0
2006-03-30 11:30:00,27.98,27.98,27.97,27.98,700.0,13.2235,13.2235,13.2187,13.2235,700.0
2006-03-30 11:35:00,27.98,27.98,27.95,27.96,1300.0,13.2235,13.2235,13.2093,13.214,1300.0
2006-03-30 11:40:00,27.96,27.97,27.96,27.97,1500.0,13.214,13.2187,13.214,13.2187,1500.0
2006-03-30 11:45:00,27.97,28.0,27.97,28.0,2700.0,13.2187,13.2329,13.2187,13.2329,2700.0
2006-03-30 11:50:00,28.0,28.01,27.98,27.98,500.0,13.2329,13.2376,13.2235,13.2235,500.0
2006-03-30 11:55:00,27.98,27.98,27.98,27.98,0.0,13.2235,13.2235,13.2235,13.2235,0.0
2006-03-30 12:00:00,27.97,27.98,27.97,27.97,1000.0,13.2187,13.2235,13.2187,13.2187,1000.0
2006-03-30 12:05:00,27.96,27.98,27.95,27.98,1400.0,13.214,13.2235,13.2093,13.2235,1400.0
2006-03-30 12:10:00,27.98,27.98,27.98,27.98,400.0,13.2235,13.2235,13.2235,13.2235,400.0
2006-03-30 12:15:00,27.96,27.96,27.96,27.96,400.0,13.214,13.214,13.214,13.214,400.0
2006-03-30 12:20:00,27.97,27.97,27.97,27.97,300.0,13.2187,13.2187,13.2187,13.2187,300.0
2006-03-30 12:25:00,27.97,27.97,27.97,27.97,100.0,13.2187,13.2187,13.2187,13.2187,100.0
2006-03-30 12:30:00,27.96,27.96,27.95,27.95,13200.0,13.214,13.214,13.2093,13.2093,13200.0
2006-03-30 12:35:00,27.95,27.95,27.95,27.95,3900.0,13.2093,13.2093,13.2093,13.2093,3900.0
2006-03-30 12:40:00,27.95,27.96,27.95,27.95,900.0,13.2093,13.214,13.2093,13.2093,900.0
2006-03-30 12:45:00,27.95,27.95,27.95,27.95,100.0,13.2093,13.2093,13.2093,13.2093,100.0
2006-03-30 12:50:00,27.96,27.96,27.95,27.95,200.0,13.214,13.214,13.2093,13.2093,200.0
2006-03-30 12:55:00,27.96,27.99,27.96,27.99,2400.0,13.214,13.2282,13.214,13.2282,2400.0
2006-03-30 13:00:00,27.94,27.94,27.93,27.93,1400.0,13.2046,13.2046,13.1998,13.1998,1400.0
2006-03-30 13:05:00,27.91,27.91,27.91,27.91,1900.0,13.1904,13.1904,13.1904,13.1904,1900.0
2006-03-30 13:10:00,27.91,27.91,27.88,27.89,4000.0,13.1904,13.1904,13.1762,13.1809,4000.0
2006-03-30 13:15:00,27.88,27.88,27.88,27.88,100.0,13.1762,13.1762,13.1762,13.1762,100.0
2006-03-30 13:20:00,27.89,27.9,27.89,27.9,800.0,13.1809,13.1857,13.1809,13.1857,800.0
2006-03-30 13:25:00,27.9,27.9,27.89,27.89,2000.0,13.1857,13.1857,13.1809,13.1809,2000.0
2006-03-30 13:30:00,27.9,27.9,27.85,27.85,4500.0,13.1857,13.1857,13.162,13.162,4500.0
2006-03-30 13:35:00,27.86,27.88,27.86,27.88,3400.0,13.1668,13.1762,13.1668,13.1762,3400.0
2006-03-30 13:40:00,27.88,27.88,27.86,27.86,1200.0,13.1762,13.1762,13.1668,13.1668,1200.0
2006-03-30 13:45:00,27.87,27.88,27.87,27.87,500.0,13.1715,13.1762,13.1715,13.1715,500.0
2006-03-30 13:50:00,27.87,27.88,27.87,27.88,1200.0,13.1715,13.1762,13.1715,13.1762,1200.0
2006-03-30 13:55:00,27.88,27.91,27.88,27.91,600.0,13.1762,13.1904,13.1762,13.1904,600.0
2006-03-30 14:00:00,27.92,27.93,27.91,27.93,1000.0,13.1951,13.1998,13.1904,13.1998,1000.0
2006-03-30 14:05:00,27.94,27.94,27.93,27.93,700.0,13.2046,13.2046,13.1998,13.1998,700.0
2006-03-30 14:10:00,27.94,27.95,27.9,27.9,28500.0,13.2046,13.2093,13.1857,13.1857,28500.0
2006-03-30 14:15:00,27.91,27.93,27.91,27.93,900.0,13.1904,13.1998,13.1904,13.1998,900.0
2006-03-30 14:20:00,27.92,27.92,27.9,27.9,1700.0,13.1951,13.1951,13.1857,13.1857,1700.0
2006-03-30 14:25:00,27.9,27.9,27.9,27.9,800.0,13.1857,13.1857,13.1857,13.1857,800.0
2006-03-30 14:30:00,27.9,27.9,27.9,27.9,10500.0,13.1857,13.1857,13.1857,13.1857,10500.0
2006-03-30 14:35:00,27.88,27.88,27.85,27.86,800.0,13.1762,13.1762,13.162,13.1668,800.0
2006-03-30 14:40:00,27.86,27.86,27.86,27.86,2000.0,13.1668,13.1668,13.1668,13.1668,2000.0
2006-03-30 14:45:00,27.86,27.88,27.86,27.88,1900.0,13.1668,13.1762,13.1668,13.1762,1900.0
2006-03-30 14:50:00,27.85,27.85,27.83,27.83,9700.0,13.162,13.162,13.1526,13.1526,9700.0
2006-03-30 14:55:00,27.84,27.84,27.84,27.84,200.0,13.1573,13.1573,13.1573,13.1573,200.0
2006-03-30 15:00:00,27.8,27.8,27.8,27.8,100.0,13.1384,13.1384,13.1384,13.1384,100.0
2006-03-30 15:05:00,27.81,27.81,27.81,27.81,1600.0,13.1431,13.1431,13.1431,13.1431,1600.0
2006-03-30 15:10:00,27.81,27.87,27.81,27.85,3400.0,13.1431,13.1715,13.1431,13.162,3400.0
2006-03-30 15:15:00,27.86,27.87,27.85,27.85,7800.0,13.1668,13.1715,13.162,13.162,7800.0
2006-03-30 15:20:00,27.86,27.96,27.85,27.96,3700.0,13.1668,13.214,13.162,13.214,3700.0
2006-03-30 15:25:00,27.96,27.96,27.91,27.93,1100.0,13.214,13.214,13.1904,13.1998,1100.0
2006-03-30 15:30:00,27.9,27.9,27.84,27.9,3500.0,13.1857,13.1857,13.1573,13.1857,3500.0
2006-03-30 15:35:00,27.9,27.97,27.9,27.93,2800.0,13.1857,13.2187,13.1857,13.1998,2800.0
2006-03-30 15:40:00,27.9,27.9,27.85,27.9,4800.0,13.1857,13.1857,13.162,13.1857,4800.0
2006-03-30 15:45:00,27.85,27.93,27.85,27.85,9000.0,13.162,13.1998,13.162,13.162,9000.0
2006-03-30 15:50:00,27.85,27.9,27.85,27.87,20300.0,13.162,13.1857,13.162,13.1715,20300.0
2006-03-30 15:55:00,27.85,27.86,27.85,27.85,2500.0,13.162,13.1668,13.162,13.162,2500.0
2006-03-31 09:30:00,27.88,27.88,27.82,27.82,1600.0,13.1762,13.1762,13.1479,13.1479,1600.0
2006-03-31 09:35:00,27.8,27.81,27.79,27.79,2600.0,13.1384,13.1431,13.1337,13.1337,2600.0
2006-03-31 09:40:00,27.79,27.79,27.79,27.79,200.0,13.1337,13.1337,13.1337,13.1337,200.0
2006-03-31 09:45:00,27.78,27.78,27.7,27.7,5600.0,13.1289,13.1289,13.0911,13.0911,5600.0
2006-03-31 09:50:00,27.65,27.65,27.58,27.64,5000.0,13.0675,13.0675,13.0344,13.0628,5000.0
2006-03-31 09:55:00,27.62,27.73,27.62,27.71,1400.0,13.0533,13.1053,13.0533,13.0959,1400.0
2006-03-31 10:00:00,27.69,27.72,27.69,27.72,500.0,13.0864,13.1006,13.0864,13.1006,500.0
2006-03-31 10:05:00,27.72,27.82,27.7,27.82,2200.0,13.1006,13.1479,13.0911,13.1479,2200.0
2006-03-31 10:10:00,27.83,27.83,27.75,27.78,2100.0,13.1526,13.1526,13.1148,13.1289,2100.0
2006-03-31 10:15:00,27.79,27.87,27.79,27.87,2100.0,13.1337,13.1715,13.1337,13.1715,2100.0
2006-03-31 10:20:00,27.88,27.96,27.86,27.96,1700.0,13.1762,13.214,13.1668,13.214,1700.0
2006-03-31 10:25:00,27.97,27.97,27.97,27.97,900.0,13.2187,13.2187,13.2187,13.2187,900.0
2006-03-31 10:30:00,27.93,27.93,27.89,27.9,1200.0,13.1998,13.1998,13.1809,13.1857,1200.0
2006-03-31 10:35:00,27.9,28.04,27.9,28.04,2100.0,13.1857,13.2518,13.1857,13.2518,2100.0
2006-03-31 10:40:00,28.03,28.08,28.01,28.01,2700.0,13.2471,13.2707,13.2376,13.2376,2700.0
2006-03-31 10:45:00,28.01,28.13,28.01,28.13,2700.0,13.2376,13.2944,13.2376,13.2944,2700.0
2006-03-31 10:50:00,28.14,28.14,28.08,28.09,1600.0,13.2991,13.2991,13.2707,13.2755,1600.0
2006-03-31 10:55:00,28.03,28.04,28.01,28.01,1000.0,13.2471,13.2518,13.2376,13.2376,1000.0
2006-03-31 11:00:00,27.97,27.99,27.97,27.98,1600.0,13.2187,13.2282,13.2187,13.2235,1600.0
2006-03-31 11:05:00,27.97,28.0,27.96,27.96,3000.0,13.2187,13.2329,13.214,13.214,3000.0
2006-03-31 11:10:00,27.97,27.99,27.95,27.98,2000.0,13.2187,13.2282,13.2093,13.2235,2000.0
2006-03-31 11:15:00,27.98,27.98,27.95,27.95,1400.0,13.2235,13.2235,13.2093,13.2093,1400.0
2006-03-31 11:20:00,27.97,27.97,27.95,27.97,1600.0,13.2187,13.2187,13.2093,13.2187,1600.0
2006-03-31 11:25:00,27.96,27.97,27.95,27.95,900.0,13.214,13.2187,13.2093,13.2093,900.0
2006-03-31 11:30:00,27.95,27.96,27.95,27.96,2300.0,13.2093,13.214,13.2093,13.214,2300.0
2006-03-31 11:35:00,27.96,27.97,27.96,27.97,1700.0,13.214,13.2187,13.214,13.2187,1700.0
2006-03-31 11:40:00,27.96,27.97,27.95,27.95,800.0,13.214,13.2187,13.2093,13.2093,800.0
2006-03-31 11:45:00,27.96,27.99,27.96,27.99,4500.0,13.214,13.2282,13.214,13.2282,4500.0
2006-03-31 11:50:00,28.0,28.01,27.96,27.97,1500.0,13.2329,13.2376,13.214,13.2187,1500.0
2006-03-31 11:55:00,28.0,28.0,27.98,27.99,700.0,13.2329,13.2329,13.2235,13.2282,700.0
2006-03-31 12:00:00,27.99,27.99,27.96,27.96,800.0,13.2282,13.2282,13.214,13.214,800.0
2006-03-31 12:05:00,27.95,27.97,27.95,27.97,2200.0,13.2093,13.2187,13.2093,13.2187,2200.0
2006-03-31 12:10:00,27.97,27.97,27.95,27.96,1000.0,13.2187,13.2187,13.2093,13.214,1000.0
2006-03-31 12:15:00,27.97,27.97,27.96,27.96,600.0,13.2187,13.2187,13.214,13.214,600.0
2006-03-31 12:20:00,27.97,28.0,27.97,28.0,1700.0,13.2187,13.2329,13.2187,13.2329,1700.0
2006-03-31 12:25:00,28.0,28.01,28.0,28.0,1200.0,13.2329,13.2376,13.2329,13.2329,1200.0
2006-03-31 12:30:00,27.98,28.02,27.98,28.02,900.0,13.2235,13.2424,13.2235,13.2424,900.0
2006-03-31 12:35:00,27.99,28.01,27.99,28.01,200.0,13.2282,13.2376,13.2282,13.2376,200.0
2006-03-31 12:40:00,28.01,28.05,28.01,28.05,900.0,13.2376,13.2566,13.2376,13.2566,900.0
2006-03-31 12:45:00,28.06,28.06,28.04,28.04,700.0,13.2613,13.2613,13.2518,13.2518,700.0
2006-03-31 12:50:00,28.04,28.08,28.04,28.08,800.0,13.2518,13.2707,13.2518,13.2707,800.0
2006-03-31 12:55:00,28.09,28.13,28.09,28.13,800.0,13.2755,13.2944,13.2755,13.2944,800.0
2006-03-31 13:00:00,28.13,28.13,28.13,28.13,100.0,13.2944,13.2944,13.2944,13.2944,100.0
2006-03-31 13:05:00,28.13,28.14,28.13,28.14,300.0,13.2944,13.2991,13.2944,13.2991,300.0
2006-03-31 13:10:00,28.13,28.15,28.13,28.13,500.0,13.2944,13.3038,13.2944,13.2944,500.0
2006-03-31 13:15:00,28.13,28.13,28.13,28.13,300.0,13.2944,13.2944,13.2944,13.2944,300.0
2006-03-31 13:20:00,28.13,28.14,28.13,28.14,200.0,13.2944,13.2991,13.2944,13.2991,200.0
2006-03-31 13:25:00,28.13,28.13,28.01,28.03,2000.0,13.2944,13.2944,13.2376,13.2471,2000.0
2006-03-31 13:30:00,28.01,28.01,27.95,27.97,1100.0,13.2376,13.2376,13.2093,13.2187,1100.0
2006-03-31 13:35:00,27.96,27.97,27.96,27.97,700.0,13.214,13.2187,13.214,13.2187,700.0
2006-03-31 13:40:00,27.98,28.0,27.98,27.98,1000.0,13.2235,13.2329,13.2235,13.2235,1000.0
2006-03-31 13:45:00,27.98,27.98,27.95,27.98,1300.0,13.2235,13.2235,13.2093,13.2235,1300.0
2006-03-31 13:50:00,27.98,28.0,27.98,28.0,1200.0,13.2235,13.2329,13.2235,13.2329,1200.0
2006-03-31 13:55:00,27.99,28.02,27.99,28.02,1000.0,13.2282,13.2424,13.2282,13.2424,1000.0
2006-03-31 14:00:00,28.03,28.05,28.03,28.05,400.0,13.2471,13.2566,13.2471,13.2566,400.0
2006-03-31 14:05:00,28.06,28.1,28.06,28.09,1200.0,13.2613,13.2802,13.2613,13.2755,1200.0
2006-03-31 14:10:00,28.09,28.1,28.09,28.1,300.0,13.2755,13.2802,13.2755,13.2802,300.0
2006-03-31 14:15:00,28.09,28.12,28.09,28.12,1100.0,13.2755,13.2896,13.2755,13.2896,1100.0
2006-03-31 14:20:00,28.11,28.13,28.11,28.13,1900.0,13.2849,13.2944,13.2849,13.2944,1900.0
2006-03-31 14:25:00,28.12,28.12,28.12,28.12,100.0,13.2896,13.2896,13.2896,13.2896,100.0
2006-03-31 14:30:00,28.13,28.16,28.13,28.16,2200.0,13.2944,13.3085,13.2944,13.3085,2200.0
2006-03-31 14:35:00,28.16,28.19,28.11,28.11,2600.0,13.3085,13.3227,13.2849,13.2849,2600.0
2006-03-31 14:40:00,28.11,28.18,28.11,28.18,2400.0,13.2849,13.318,13.2849,13.318,2400.0
2006-03-31 14:45:00,28.21,28.24,28.21,28.24,1500.0,13.3322,13.3463,13.3322,13.3463,1500.0
2006-03-31 14:50:00,28.23,28.39,28.23,28.38,7000.0,13.3416,13.4172,13.3416,13.4125,7000.0
2006-03-31 14:55:00,28.37,28.38,28.36,28.36,900.0,13.4078,13.4125,13.4031,13.4031,900.0
2006-03-31 15:00:00,28.34,28.34,28.15,28.15,2700.0,13.3936,13.3936,13.3038,13.3038,2700.0
2006-03-31 15:05:00,28.13,28.19,28.1,28.19,3300.0,13.2944,13.3227,13.2802,13.3227,3300.0
2006-03-31 15:10:00,28.22,28.36,28.22,28.36,1900.0,13.3369,13.4031,13.3369,13.4031,1900.0
2006-03-31 15:15:00,28.36,28.37,28.25,28.25,4100.0,13.4031,13.4078,13.3511,13.3511,4100.0
2006-03-31 15:20:00,28.24,28.25,28.24,28.25,1200.0,13.3463,13.3511,13.3463,13.3511,1200.0
2006-03-31 15:25:00,28.25,28.25,28.24,28.25,1100.0,13.3511,13.3511,13.3463,13.3511,1100.0
2006-03-31 15:30:00,28.24,28.25,28.22,28.22,1600.0,13.3463,13.3511,13.3369,13.3369,1600.0
2006-03-31 15:35:00,28.23,28.3,28.23,28.25,3900.0,13.3416,13.3747,13.3416,13.3511,3900.0
2006-03-31 15:40:00,28.25,28.26,28.25,28.26,700.0,13.3511,13.3558,13.3511,13.3558,700.0
2006-03-31 15:45:00,28.26,28.34,28.17,28.17,8400.0,13.3558,13.3936,13.3133,13.3133,8400.0
2006-03-31 15:50:00,28.09,28.12,28.09,28.1,3900.0,13.2755,13.2896,13.2755,13.2802,3900.0
2006-03-31 15:55:00,28.11,28.11,28.07,28.09,1400.0,13.2849,13.2849,13.266,13.2755,1400.0
2006-04-03 09:30:00,28.3,28.4,28.2,28.2,2900.0,13.3747,13.422,13.3274,13.3274,2900.0
2006-04-03 09:35:00,28.15,28.18,28.0,28.0,1100.0,13.3038,13.318,13.2329,13.2329,1100.0
2006-04-03 09:40:00,28.01,28.01,28.01,28.01,100.0,13.2376,13.2376,13.2376,13.2376,100.0
2006-04-03 09:45:00,28.0,28.0,27.95,27.95,800.0,13.2329,13.2329,13.2093,13.2093,800.0
2006-04-03 09:50:00,27.91,27.92,27.91,27.92,600.0,13.1904,13.1951,13.1904,13.1951,600.0
2006-04-03 09:55:00,27.92,27.92,27.92,27.92,200.0,13.1951,13.1951,13.1951,13.1951,200.0
2006-04-03 10:00:00,27.94,27.94,27.9,27.9,1300.0,13.2046,13.2046,13.1857,13.1857,1300.0
2006-04-03 10:05:00,27.9,27.9,27.9,27.9,500.0,13.1857,13.1857,13.1857,13.1857,500.0
2006-04-03 10:10:00,27.9,27.9,27.9,27.9,0.0,13.1857,13.1857,13.1857,13.1857,0.0
2006-04-03 10:15:00,27.86,27.91,27.86,27.91,1100.0,13.1668,13.1904,13.1668,13.1904,1100.0
2006-04-03 10:20:00,27.93,27.98,27.93,27.98,2100.0,13.1998,13.2235,13.1998,13.2235,2100.0
2006-04-03 10:25:00,27.98,28.1,27.98,28.1,1000.0,13.2235,13.2802,13.2235,13.2802,1000.0
2006-04-03 10:30:00,28.1,28.1,28.07,28.1,1600.0,13.2802,13.2802,13.266,13.2802,1600.0
2006-04-03 10:35:00,28.1,28.11,28.1,28.11,400.0,13.2802,13.2849,13.2802,13.2849,400.0
2006-04-03 10:40:00,28.16,28.2,28.16,28.2,500.0,13.3085,13.3274,13.3085,13.3274,500.0
2006-04-03 10:45:00,28.2,28.25,28.2,28.23,1600.0,13.3274,13.3511,13.3274,13.3416,1600.0
2006-04-03 10:50:00,28.23,28.24,28.23,28.24,600.0,13.3416,13.3463,13.3416,13.3463,600.0
2006-04-03 10:55:00,28.24,28.24,28.24,28.24,300.0,13.3463,13.3463,13.3463,13.3463,300.0
2006-04-03 11:00:00,28.24,28.24,28.19,28.19,4100.0,13.3463,13.3463,13.3227,13.3227,4100.0
2006-04-03 11:05:00,28.19,28.19,28.19,28.19,0.0,13.3227,13.3227,13.3227,13.3227,0.0
2006-04-03 11:10:00,28.18,28.18,28.18,28.18,100.0,13.318,13.318,13.318,13.318,100.0
2006-04-03 11:15:00,28.18,28.19,28.16,28.16,1300.0,13.318,13.3227,13.3085,13.3085,1300.0
2006-04-03 11:20:00,28.15,28.17,28.15,28.15,700.0,13.3038,13.3133,13.3038,13.3038,700.0
2006-04-03 11:25:00,28.16,28.16,28.12,28.12,1800.0,13.3085,13.3085,13.2896,13.2896,1800.0
2006-04-03 11:30:00,28.1,28.12,28.1,28.1,3100.0,13.2802,13.2896,13.2802,13.2802,3100.0
2006-04-03 11:35:00,28.11,28.11,28.11,28.11,1200.0,13.2849,13.2849,13.2849,13.2849,1200.0
2006-04-03 11:40:00,28.11,28.11,28.11,28.11,600.0,13.2849,13.2849,13.2849,13.2849,600.0
2006-04-03 11:45:00,28.11,28.12,28.11,28.12,400.0,13.2849,13.2896,13.2849,13.2896,400.0
2006-04-03 11:50:00,28.12,28.14,28.12,28.14,1000.0,13.2896,13.2991,13.2896,13.2991,1000.0
2006-04-03 11:55:00,28.11,28.11,28.11,28.11,300.0,13.2849,13.2849,13.2849,13.2849,300.0
2006-04-03 12:00:00,28.11,28.11,28.1,28.1,1700.0,13.2849,13.2849,13.2802,13.2802,1700.0
2006-04-03 12:05:00,28.1,28.1,28.1,28.1,500.0,13.2802,13.2802,13.2802,13.2802,500.0
2006-04-03 12:10:00,28.1,28.13,28.1,28.13,3500.0,13.2802,13.2944,13.2802,13.2944,3500.0
2006-04-03 12:15:00,28.13,28.13,28.13,28.13,800.0,13.2944,13.2944,13.2944,13.2944,800.0
2006-04-03 12:20:00,28.12,28.12,28.11,28.11,400.0,13.2896,13.2896,13.2849,13.2849,400.0
2006-04-03 12:25:00,28.11,28.11,28.11,28.11,100.0,13.2849,13.2849,13.2849,13.2849,100.0
2006-04-03 12:30:00,28.12,28.12,28.1,28.1,700.0,13.2896,13.2896,13.2802,13.2802,700.0
2006-04-03 12:35:00,28.1,28.1,28.1,28.1,1200.0,13.2802,13.2802,13.2802,13.2802,1200.0
2006-04-03 12:40:00,28.1,28.1,28.1,28.1,400.0,13.2802,13.2802,13.2802,13.2802,400.0
2006-04-03 12:45:00,28.09,28.09,28.09,28.09,100.0,13.2755,13.2755,13.2755,13.2755,100.0
2006-04-03 12:50:00,28.08,28.08,28.07,28.08,3200.0,13.2707,13.2707,13.266,13.2707,3200.0
2006-04-03 12:55:00,28.07,28.09,28.07,28.09,1100.0,13.266,13.2755,13.266,13.2755,1100.0
2006-04-03 13:00:00,28.1,28.1,28.08,28.08,400.0,13.2802,13.2802,13.2707,13.2707,400.0
2006-04-03 13:05:00,28.07,28.07,28.06,28.07,1800.0,13.266,13.266,13.2613,13.266,1800.0
2006-04-03 13:10:00,28.07,28.07,28.07,28.07,100.0,13.266,13.266,13.266,13.266,100.0
2006-04-03 13:15:00,28.06,28.07,28.06,28.07,300.0,13.2613,13.266,13.2613,13.266,300.0
2006-04-03 13:20:00,28.08,28.09,28.08,28.09,500.0,13.2707,13.2755,13.2707,13.2755,500.0
2006-04-03 13:25:00,28.09,28.15,28.09,28.15,1300.0,13.2755,13.3038,13.2755,13.3038,1300.0
2006-04-03 13:30:00,28.15,28.21,28.15,28.2,1200.0,13.3038,13.3322,13.3038,13.3274,1200.0
2006-04-03 13:35:00,28.2,28.2,28.17,28.17,1700.0,13.3274,13.3274,13.3133,13.3133,1700.0
2006-04-03 13:40:00,28.18,28.18,28.17,28.18,15200.0,13.318,13.318,13.3133,13.318,15200.0
2006-04-03 13:45:00,28.18,28.2,28.18,28.2,3000.0,13.318,13.3274,13.318,13.3274,3000.0
2006-04-03 13:50:00,28.18,28.18,28.18,28.18,100.0,13.318,13.318,13.318,13.318,100.0
2006-04-03 13:55:00,28.2,28.25,28.2,28.25,4900.0,13.3274,13.3511,13.3274,13.3511,4900.0
2006-04-03 14:00:00,28.25,28.27,28.25,28.25,2400.0,13.3511,13.3605,13.3511,13.3511,2400.0
2006-04-03 14:05:00,28.25,28.25,28.24,28.25,2200.0,13.3511,13.3511,13.3463,13.3511,2200.0
2006-04-03 14:10:00,28.26,28.27,28.25,28.25,1400.0,13.3558,13.3605,13.3511,13.3511,1400.0
2006-04-03 14:15:00,28.25,28.25,28.24,28.24,400.0,13.3511,13.3511,13.3463,13.3463,400.0
2006-04-03 14:20:00,28.24,28.25,28.24,28.24,2700.0,13.3463,13.3511,13.3463,13.3463,2700.0
2006-04-03 14:25:00,28.24,28.24,28.24,28.24,600.0,13.3463,13.3463,13.3463,13.3463,600.0
2006-04-03 14:30:00,28.24,28.25,28.24,28.25,1000.0,13.3463,13.3511,13.3463,13.3511,1000.0
2006-04-03 14:35:00,28.24,28.25,28.24,28.24,2400.0,13.3463,13.3511,13.3463,13.3463,2400.0
2006-04-03 14:40:00,28.24,28.25,28.24,28.25,1200.0,13.3463,13.3511,13.3463,13.3511,1200.0
2006-04-03 14:45:00,28.25,28.25,28.24,28.25,1600.0,13.3511,13.3511,13.3463,13.3511,1600.0
2006-04-03 14:50:00,28.24,28.24,28.23,28.23,900.0,13.3463,13.3463,13.3416,13.3416,900.0
2006-04-03 14:55:00,28.23,28.23,28.21,28.21,600.0,13.3416,13.3416,13.3322,13.3322,600.0
2006-04-03 15:00:00,28.21,28.21,28.21,28.21,400.0,13.3322,13.3322,13.3322,13.3322,400.0
2006-04-03 15:05:00,28.19,28.21,28.19,28.2,400.0,13.3227,13.3322,13.3227,13.3274,400.0
2006-04-03 15:10:00,28.19,28.2,28.19,28.2,900.0,13.3227,13.3274,13.3227,13.3274,900.0
2006-04-03 15:15:00,28.2,28.2,28.19,28.2,4200.0,13.3274,13.3274,13.3227,13.3274,4200.0
2006-04-03 15:20:00,28.2,28.2,28.19,28.19,1100.0,13.3274,13.3274,13.3227,13.3227,1100.0
2006-04-03 15:25:00,28.19,28.2,28.19,28.2,1500.0,13.3227,13.3274,13.3227,13.3274,1500.0
2006-04-03 15:30:00,28.18,28.18,28.18,28.18,100.0,13.318,13.318,13.318,13.318,100.0
2006-04-03 15:35:00,28.18,28.19,28.18,28.18,2900.0,13.318,13.3227,13.318,13.318,2900.0
2006-04-03 15:40:00,28.18,28.19,28.18,28.18,3200.0,13.318,13.3227,13.318,13.318,3200.0
2006-04-03 15:45:00,28.18,28.19,28.18,28.19,6000.0,13.318,13.3227,13.318,13.3227,6000.0
2006-04-03 15:50:00,28.19,28.21,28.19,28.21,5400.0,13.3227,13.3322,13.3227,13.3322,5400.0
2006-04-03 15:55:00,28.24,28.24,28.21,28.21,7800.0,13.3463,13.3463,13.3322,13.3322,7800.0
2006-04-04 09:30:00,28.25,28.35,28.25,28.31,2600.0,13.3511,13.3983,13.3511,13.3794,2600.0
2006-04-04 09:35:00,28.23,28.24,28.21,28.21,2400.0,13.3416,13.3463,13.3322,13.3322,2400.0
2006-04-04 09:40:00,28.21,28.22,28.21,28.22,1200.0,13.3322,13.3369,13.3322,13.3369,1200.0
2006-04-04 09:45:00,28.22,28.22,28.21,28.21,1200.0,13.3369,13.3369,13.3322,13.3322,1200.0
2006-04-04 09:50:00,28.21,28.21,28.21,28.21,0.0,13.3322,13.3322,13.3322,13.3322,0.0
2006-04-04 09:55:00,28.2,28.21,28.19,28.19,3500.0,13.3274,13.3322,13.3227,13.3227,3500.0
2006-04-04 10:00:00,28.19,28.19,28.18,28.19,2600.0,13.3227,13.3227,13.318,13.3227,2600.0
2006-04-04 10:05:00,28.19,28.19,28.17,28.17,1300.0,13.3227,13.3227,13.3133,13.3133,1300.0
2006-04-04 10:10:00,28.17,28.18,28.17,28.18,500.0,13.3133,13.318,13.3133,13.318,500.0
2006-04-04 10:15:00,28.18,28.18,28.18,28.18,300.0,13.318,13.318,13.318,13.318,300.0
2006-04-04 10:20:00,28.16,28.16,28.15,28.15,1400.0,13.3085,13.3085,13.3038,13.3038,1400.0
2006-04-04 10:25:00,28.16,28.16,28.15,28.15,1000.0,13.3085,13.3085,13.3038,13.3038,1000.0
2006-04-04 10:30:00,28.15,28.15,28.15,28.15,100.0,13.3038,13.3038,13.3038,13.3038,100.0
2006-04-04 10:35:00,28.15,28.16,28.15,28.15,1800.0,13.3038,13.3085,13.3038,13.3038,1800.0
2006-04-04 10:40:00,28.15,28.15,28.15,28.15,0.0,13.3038,13.3038,13.3038,13.3038,0.0
2006-04-04 10:45:00,28.16,28.16,28.15,28.15,2600.0,13.3085,13.3085,13.3038,13.3038,2600.0
2006-04-04 10:50:00,28.16,28.16,28.15,28.15,1700.0,13.3085,13.3085,13.3038,13.3038,1700.0
2006-04-04 10:55:00,28.15,28.15,28.15,28.15,7900.0,13.3038,13.3038,13.3038,13.3038,7900.0
2006-04-04 11:00:00,28.14,28.14,28.13,28.13,900.0,13.2991,13.2991,13.2944,13.2944,900.0
2006-04-04 11:05:00,28.13,28.13,28.13,28.13,700.0,13.2944,13.2944,13.2944,13.2944,700.0
2006-04-04 11:10:00,28.12,28.13,28.11,28.11,700.0,13.2896,13.2944,13.2849,13.2849,700.0
2006-04-04 11:15:00,28.11,28.12,28.11,28.11,400.0,13.2849,13.2896,13.2849,13.2849,400.0
2006-04-04 11:20:00,28.11,28.12,28.11,28.11,1000.0,13.2849,13.2896,13.2849,13.2849,1000.0
2006-04-04 11:25:00,28.12,28.21,28.12,28.21,1700.0,13.2896,13.3322,13.2896,13.3322,1700.0
2006-04-04 11:30:00,28.25,28.25,28.23,28.23,10200.0,13.3511,13.3511,13.3416,13.3416,10200.0
2006-04-04 11:35:00,28.26,28.3,28.26,28.3,800.0,13.3558,13.3747,13.3558,13.3747,800.0
2006-04-04 11:40:00,28.28,28.28,28.27,28.27,400.0,13.3652,13.3652,13.3605,13.3605,400.0
2006-04-04 11:45:00,28.28,28.33,28.28,28.33,2600.0,13.3652,13.3889,13.3652,13.3889,2600.0
2006-04-04 11:50:00,28.28,28.28,28.28,28.28,1100.0,13.3652,13.3652,13.3652,13.3652,1100.0
2006-04-04 11:55:00,28.29,28.34,28.29,28.34,500.0,13.37,13.3936,13.37,13.3936,500.0
2006-04-04 12:00:00,28.33,28.38,28.33,28.37,1600.0,13.3889,13.4125,13.3889,13.4078,1600.0
2006-04-04 12:05:00,28.39,28.4,28.39,28.4,500.0,13.4172,13.422,13.4172,13.422,500.0
2006-04-04 12:10:00,28.36,28.36,28.36,28.36,1300.0,13.4031,13.4031,13.4031,13.4031,1300.0
2006-04-04 12:15:00,28.35,28.36,28.35,28.36,1300.0,13.3983,13.4031,13.3983,13.4031,1300.0
2006-04-04 12:20:00,28.36,28.36,28.35,28.35,300.0,13.4031,13.4031,13.3983,13.3983,300.0
2006-04-04 12:25:00,28.34,28.35,28.34,28.35,400.0,13.3936,13.3983,13.3936,13.3983,400.0
2006-04-04 12:30:00,28.35,28.35,28.35,28.35,400.0,13.3983,13.3983,13.3983,13.3983,400.0
2006-04-04 12:35:00,28.32,28.32,28.29,28.29,300.0,13.3842,13.3842,13.37,13.37,300.0
2006-04-04 12:40:00,28.29,28.29,28.27,28.27,400.0,13.37,13.37,13.3605,13.3605,400.0
2006-04-04 12:45:00,28.27,28.27,28.27,28.27,0.0,13.3605,13.3605,13.3605,13.3605,0.0
2006-04-04 12:50:00,28.29,28.3,28.27,28.3,500.0,13.37,13.3747,13.3605,13.3747,500.0
2006-04-04 12:55:00,28.35,28.37,28.35,28.37,900.0,13.3983,13.4078,13.3983,13.4078,900.0
2006-04-04 13:00:00,28.36,28.39,28.36,28.39,800.0,13.4031,13.4172,13.4031,13.4172,800.0
2006-04-04 13:05:00,28.39,28.4,28.39,28.39,900.0,13.4172,13.422,13.4172,13.4172,900.0
2006-04-04 13:10:00,28.35,28.35,28.31,28.31,600.0,13.3983,13.3983,13.3794,13.3794,600.0
2006-04-04 13:15:00,28.31,28.31,28.27,28.27,400.0,13.3794,13.3794,13.3605,13.3605,400.0
2006-04-04 13:20:00,28.27,28.27,28.27,28.27,200.0,13.3605,13.3605,13.3605,13.3605,200.0
2006-04-04 13:25:00,28.26,28.26,28.26,28.26,200.0,13.3558,13.3558,13.3558,13.3558,200.0
2006-04-04 13:30:00,28.26,28.26,28.26,28.26,100.0,13.3558,13.3558,13.3558,13.3558,100.0
2006-04-04 13:35:00,28.27,28.27,28.25,28.25,1500.0,13.3605,13.3605,13.3511,13.3511,1500.0
2006-04-04 13:40:00,28.24,28.24,28.23,28.23,300.0,13.3463,13.3463,13.3416,13.3416,300.0
2006-04-04 13:45:00,28.23,28.23,28.23,28.23,600.0,13.3416,13.3416,13.3416,13.3416,600.0
2006-04-04 13:50:00,28.23,28.24,28.23,28.24,600.0,13.3416,13.3463,13.3416,13.3463,600.0
2006-04-04 13:55:00,28.24,28.24,28.24,28.24,200.0,13.3463,13.3463,13.3463,13.3463,200.0
2006-04-04 14:00:00,28.23,28.23,28.22,28.22,700.0,13.3416,13.3416,13.3369,13.3369,700.0
2006-04-04 14:05:00,28.22,28.22,28.2,28.2,2500.0,13.3369,13.3369,13.3274,13.3274,2500.0
2006-04-04 14:10:00,28.2,28.2,28.2,28.2,400.0,13.3274,13.3274,13.3274,13.3274,400.0
2006-04-04 14:15:00,28.21,28.22,28.21,28.22,2200.0,13.3322,13.3369,13.3322,13.3369,2200.0
2006-04-04 14:20:00,28.32,28.33,28.25,28.25,1200.0,13.3842,13.3889,13.3511,13.3511,1200.0
2006-04-04 14:25:00,28.24,28.24,28.24,28.24,400.0,13.3463,13.3463,13.3463,13.3463,400.0
2006-04-04 14:30:00,28.25,28.25,28.24,28.24,600.0,13.3511,13.3511,13.3463,13.3463,600.0
2006-04-04 14:35:00,28.23,28.23,28.08,28.1,2800.0,13.3416,13.3416,13.2707,13.2802,2800.0
2006-04-04 14:40:00,28.11,28.11,28.09,28.09,1200.0,13.2849,13.2849,13.2755,13.2755,1200.0
2006-04-04 14:45:00,28.09,28.09,28.09,28.09,300.0,13.2755,13.2755,13.2755,13.2755,300.0
2006-04-04 14:50:00,28.07,28.09,28.07,28.09,2600.0,13.266,13.2755,13.266,13.2755,2600.0
2006-04-04 14:55:00,28.1,28.12,28.1,28.12,10100.0,13.2802,13.2896,13.2802,13.2896,10100.0
2006-04-04 15:00:00,28.11,28.18,28.11,28.15,7100.0,13.2849,13.318,13.2849,13.3038,7100.0
2006-04-04 15:05:00,28.15,28.16,28.15,28.16,6800.0,13.3038,13.3085,13.3038,13.3085,6800.0
2006-04-04 15:10:00,28.16,28.16,28.15,28.16,800.0,13.3085,13.3085,13.3038,13.3085,800.0
2006-04-04 15:15:00,28.15,28.15,28.1,28.1,1200.0,13.3038,13.3038,13.2802,13.2802,1200.0
2006-04-04 15:20:00,28.09,28.09,28.08,28.09,2100.0,13.2755,13.2755,13.2707,13.2755,2100.0
2006-04-04 15:25:00,28.09,28.09,28.08,28.09,1300.0,13.2755,13.2755,13.2707,13.2755,1300.0
2006-04-04 15:30:00,28.09,28.11,28.09,28.11,1600.0,13.2755,13.2849,13.2755,13.2849,1600.0
2006-04-04 15:35:00,28.11,28.16,28.11,28.16,7500.0,13.2849,13.3085,13.2849,13.3085,7500.0
2006-04-04 15:40:00,28.16,28.16,28.16,28.16,3400.0,13.3085,13.3085,13.3085,13.3085,3400.0
2006-04-04 15:45:00,28.15,28.16,28.15,28.16,2000.0,13.3038,13.3085,13.3038,13.3085,2000.0
2006-04-04 15:50:00,28.15,28.17,28.15,28.16,16100.0,13.3038,13.3133,13.3038,13.3085,16100.0
2006-04-04 15:55:00,28.16,28.23,28.16,28.2,3500.0,13.3085,13.3416,13.3085,13.3274,3500.0
2006-04-05 09:30:00,28.35,28.4,28.35,28.4,800.0,13.3983,13.422,13.3983,13.422,800.0
2006-04-05 09:35:00,28.47,28.47,28.47,28.47,100.0,13.455,13.455,13.455,13.455,100.0
2006-04-05 09:40:00,28.46,28.55,28.46,28.55,1100.0,13.4503,13.4929,13.4503,13.4929,1100.0
2006-04-05 09:45:00,28.53,28.55,28.53,28.55,400.0,13.4834,13.4929,13.4834,13.4929,400.0
2006-04-05 09:50:00,28.51,28.53,28.51,28.52,9700.0,13.4739,13.4834,13.4739,13.4787,9700.0
2006-04-05 09:55:00,28.53,28.53,28.38,28.38,400.0,13.4834,13.4834,13.4125,13.4125,400.0
2006-04-05 10:00:00,28.38,28.38,28.38,28.38,0.0,13.4125,13.4125,13.4125,13.4125,0.0
2006-04-05 10:05:00,28.38,28.38,28.38,28.38,0.0,13.4125,13.4125,13.4125,13.4125,0.0
2006-04-05 10:10:00,28.44,28.55,28.44,28.55,2600.0,13.4409,13.4929,13.4409,13.4929,2600.0
2006-04-05 10:15:00,28.55,28.55,28.55,28.55,0.0,13.4929,13.4929,13.4929,13.4929,0.0
2006-04-05 10:20:00,28.55,28.55,28.55,28.55,0.0,13.4929,13.4929,13.4929,13.4929,0.0
2006-04-05 10:25:00,28.54,28.54,28.53,28.54,1000.0,13.4881,13.4881,13.4834,13.4881,1000.0
2006-04-05 10:30:00,28.55,28.55,28.52,28.52,700.0,13.4929,13.4929,13.4787,13.4787,700.0
2006-04-05 10:35:00,28.5,28.5,28.48,28.48,1000.0,13.4692,13.4692,13.4598,13.4598,1000.0
2006-04-05 10:40:00,28.37,28.39,28.37,28.39,900.0,13.4078,13.4172,13.4078,13.4172,900.0
2006-04-05 10:45:00,28.39,28.52,28.39,28.52,1600.0,13.4172,13.4787,13.4172,13.4787,1600.0
2006-04-05 10:50:00,28.53,28.55,28.52,28.52,700.0,13.4834,13.4929,13.4787,13.4787,700.0
2006-04-05 10:55:00,28.46,28.52,28.46,28.52,500.0,13.4503,13.4787,13.4503,13.4787,500.0
2006-04-05 11:00:00,28.49,28.49,28.49,28.49,400.0,13.4645,13.4645,13.4645,13.4645,400.0
2006-04-05 11:05:00,28.49,28.49,28.49,28.49,200.0,13.4645,13.4645,13.4645,13.4645,200.0
2006-04-05 11:10:00,28.41,28.41,28.41,28.41,600.0,13.4267,13.4267,13.4267,13.4267,600.0
2006-04-05 11:15:00,28.4,28.4,28.32,28.32,1200.0,13.422,13.422,13.3842,13.3842,1200.0
2006-04-05 11:20:00,28.33,28.4,28.33,28.37,1600.0,13.3889,13.422,13.3889,13.4078,1600.0
2006-04-05 11:25:00,28.36,28.36,28.36,28.36,50200.0,13.4031,13.4031,13.4031,13.4031,50200.0
2006-04-05 11:30:00,28.37,28.37,28.37,28.37,1800.0,13.4078,13.4078,13.4078,13.4078,1800.0
2006-04-05 11:35:00,28.36,28.36,28.36,28.36,1300.0,13.4031,13.4031,13.4031,13.4031,1300.0
2006-04-05 11:40:00,28.36,28.36,28.31,28.31,300.0,13.4031,13.4031,13.3794,13.3794,300.0
2006-04-05 11:45:00,28.31,28.38,28.31,28.38,9100.0,13.3794,13.4125,13.3794,13.4125,9100.0
2006-04-05 11:50:00,28.38,28.38,28.35,28.38,1500.0,13.4125,13.4125,13.3983,13.4125,1500.0
2006-04-05 11:55:00,28.38,28.41,28.38,28.41,3100.0,13.4125,13.4267,13.4125,13.4267,3100.0
2006-04-05 12:00:00,28.45,28.45,28.45,28.45,100.0,13.4456,13.4456,13.4456,13.4456,100.0
2006-04-05 12:05:00,28.45,28.45,28.45,28.45,300.0,13.4456,13.4456,13.4456,13.4456,300.0
2006-04-05 12:10:00,28.45,28.45,28.41,28.42,2900.0,13.4456,13.4456,13.4267,13.4314,2900.0
2006-04-05 12:15:00,28.42,28.42,28.42,28.42,300.0,13.4314,13.4314,13.4314,13.4314,300.0
2006-04-05 12:20:00,28.42,28.42,28.41,28.41,2400.0,13.4314,13.4314,13.4267,13.4267,2400.0
2006-04-05 12:25:00,28.38,28.39,28.37,28.39,9000.0,13.4125,13.4172,13.4078,13.4172,9000.0
2006-04-05 12:30:00,28.38,28.39,28.38,28.39,600.0,13.4125,13.4172,13.4125,13.4172,600.0
2006-04-05 12:35:00,28.39,28.39,28.39,28.39,300.0,13.4172,13.4172,13.4172,13.4172,300.0
2006-04-05 12:40:00,28.4,28.4,28.4,28.4,600.0,13.422,13.422,13.422,13.422,600.0
2006-04-05 12:45:00,28.4,28.4,28.4,28.4,900.0,13.422,13.422,13.422,13.422,900.0
2006-04-05 12:50:00,28.4,28.4,28.4,28.4,1200.0,13.422,13.422,13.422,13.422,1200.0
2006-04-05 12:55:00,28.4,28.4,28.39,28.4,500.0,13.422,13.422,13.4172,13.422,500.0
2006-04-05 13:00:00,28.4,28.4,28.38,28.38,1600.0,13.422,13.422,13.4125,13.4125,1600.0
2006-04-05 13:05:00,28.39,28.43,28.39,28.42,900.0,13.4172,13.4361,13.4172,13.4314,900.0
2006-04-05 13:10:00,28.43,28.43,28.38,28.42,300.0,13.4361,13.4361,13.4125,13.4314,300.0
2006-04-05 13:15:00,28.42,28.42,28.41,28.41,300.0,13.4314,13.4314,13.4267,13.4267,300.0
2006-04-05 13:20:00,28.41,28.41,28.4,28.41,500.0,13.4267,13.4267,13.422,13.4267,500.0
2006-04-05 13:25:00,28.41,28.41,28.39,28.39,900.0,13.4267,13.4267,13.4172,13.4172,900.0
2006-04-05 13:30:00,28.38,28.39,28.38,28.39,300.0,13.4125,13.4172,13.4125,13.4172,300.0
2006-04-05 13:35:00,28.39,28.39,28.38,28.38,1300.0,13.4172,13.4172,13.4125,13.4125,1300.0
2006-04-05 13:40:00,28.36,28.38,28.36,28.38,500.0,13.4031,13.4125,13.4031,13.4125,500.0
2006-04-05 13:45:00,28.38,28.38,28.36,28.36,1400.0,13.4125,13.4125,13.4031,13.4031,1400.0
2006-04-05 13:50:00,28.37,28.38,28.37,28.38,1500.0,13.4078,13.4125,13.4078,13.4125,1500.0
2006-04-05 13:55:00,28.38,28.39,28.38,28.39,400.0,13.4125,13.4172,13.4125,13.4172,400.0
2006-04-05 14:00:00,28.39,28.39,28.39,28.39,400.0,13.4172,13.4172,13.4172,13.4172,400.0
2006-04-05 14:05:00,28.38,28.39,28.38,28.39,800.0,13.4125,13.4172,13.4125,13.4172,800.0
2006-04-05 14:10:00,28.39,28.39,28.39,28.39,400.0,13.4172,13.4172,13.4172,13.4172,400.0
2006-04-05 14:15:00,28.39,28.39,28.39,28.39,100.0,13.4172,13.4172,13.4172,13.4172,100.0
2006-04-05 14:20:00,28.39,28.39,28.37,28.38,1300.0,13.4172,13.4172,13.4078,13.4125,1300.0
2006-04-05 14:25:00,28.38,28.38,28.38,28.38,100.0,13.4125,13.4125,13.4125,13.4125,100.0
2006-04-05 14:30:00,28.38,28.38,28.36,28.36,700.0,13.4125,13.4125,13.4031,13.4031,700.0
2006-04-05 14:35:00,28.37,28.42,28.37,28.42,4000.0,13.4078,13.4314,13.4078,13.4314,4000.0
2006-04-05 14:40:00,28.37,28.38,28.37,28.38,600.0,13.4078,13.4125,13.4078,13.4125,600.0
2006-04-05 14:45:00,28.38,28.38,28.38,28.38,800.0,13.4125,13.4125,13.4125,13.4125,800.0
2006-04-05 14:50:00,28.42,28.42,28.37,28.37,900.0,13.4314,13.4314,13.4078,13.4078,900.0
2006-04-05 14:55:00,28.37,28.38,28.37,28.38,1500.0,13.4078,13.4125,13.4078,13.4125,1500.0
2006-04-05 15:00:00,28.38,28.38,28.36,28.37,1800.0,13.4125,13.4125,13.4031,13.4078,1800.0
2006-04-05 15:05:00,28.38,28.38,28.37,28.37,600.0,13.4125,13.4125,13.4078,13.4078,600.0
2006-04-05 15:10:00,28.36,28.37,28.36,28.37,2500.0,13.4031,13.4078,13.4031,13.4078,2500.0
2006-04-05 15:15:00,28.37,28.39,28.36,28.39,4100.0,13.4078,13.4172,13.4031,13.4172,4100.0
2006-04-05 15:20:00,28.39,28.39,28.37,28.38,9100.0,13.4172,13.4172,13.4078,13.4125,9100.0
2006-04-05 15:25:00,28.38,28.4,28.38,28.38,2500.0,13.4125,13.422,13.4125,13.4125,2500.0
2006-04-05 15:30:00,28.38,28.4,28.38,28.39,2000.0,13.4125,13.422,13.4125,13.4172,2000.0
2006-04-05 15:35:00,28.39,28.39,28.37,28.39,3300.0,13.4172,13.4172,13.4078,13.4172,3300.0
2006-04-05 15:40:00,28.38,28.38,28.36,28.38,1900.0,13.4125,13.4125,13.4031,13.4125,1900.0
2006-04-05 15:45:00,28.36,28.37,28.35,28.36,6600.0,13.4031,13.4078,13.3983,13.4031,6600.0
2006-04-05 15:50:00,28.36,28.38,28.36,28.37,7800.0,13.4031,13.4125,13.4031,13.4078,7800.0
2006-04-05 15:55:00,28.38,28.38,28.37,28.37,900.0,13.4125,13.4125,13.4078,13.4078,900.0
2006-04-06 09:30:00,28.3,28.34,28.3,28.32,1800.0,13.3747,13.3936,13.3747,13.3842,1800.0
2006-04-06 09:35:00,28.31,28.31,28.27,28.29,19100.0,13.3794,13.3794,13.3605,13.37,19100.0
2006-04-06 09:40:00,28.26,28.4,28.26,28.4,2100.0,13.3558,13.422,13.3558,13.422,2100.0
2006-04-06 09:45:00,28.35,28.41,28.35,28.41,2400.0,13.3983,13.4267,13.3983,13.4267,2400.0
2006-04-06 09:50:00,28.44,28.5,28.44,28.5,1300.0,13.4409,13.4692,13.4409,13.4692,1300.0
2006-04-06 09:55:00,28.5,28.56,28.47,28.56,1900.0,13.4692,13.4976,13.455,13.4976,1900.0
2006-04-06 10:00:00,28.6,28.65,28.56,28.65,700.0,13.5165,13.5401,13.4976,13.5401,700.0
2006-04-06 10:05:00,28.64,28.64,28.64,28.64,100.0,13.5354,13.5354,13.5354,13.5354,100.0
2006-04-06 10:10:00,28.64,28.65,28.59,28.6,3000.0,13.5354,13.5401,13.5118,13.5165,3000.0
2006-04-06 10:15:00,28.59,28.62,28.59,28.62,1300.0,13.5118,13.5259,13.5118,13.5259,1300.0
2006-04-06 10:20:00,28.58,28.58,28.57,28.57,400.0,13.507,13.507,13.5023,13.5023,400.0
2006-04-06 10:25:00,28.58,28.58,28.51,28.55,2500.0,13.507,13.507,13.4739,13.4929,2500.0
2006-04-06 10:30:00,28.55,28.55,28.55,28.55,100.0,13.4929,13.4929,13.4929,13.4929,100.0
2006-04-06 10:35:00,28.55,28.55,28.52,28.54,1400.0,13.4929,13.4929,13.4787,13.4881,1400.0
2006-04-06 10:40:00,28.53,28.53,28.52,28.53,2300.0,13.4834,13.4834,13.4787,13.4834,2300.0
2006-04-06 10:45:00,28.51,28.51,28.5,28.51,1200.0,13.4739,13.4739,13.4692,13.4739,1200.0
2006-04-06 10:50:00,28.51,28.51,28.51,28.51,400.0,13.4739,13.4739,13.4739,13.4739,400.0
2006-04-06 10:55:00,28.5,28.5,28.44,28.49,1300.0,13.4692,13.4692,13.4409,13.4645,1300.0
2006-04-06 11:00:00,28.49,28.49,28.49,28.49,0.0,13.4645,13.4645,13.4645,13.4645,0.0
2006-04-06 11:05:00,28.49,28.49,28.48,28.48,700.0,13.4645,13.4645,13.4598,13.4598,700.0
2006-04-06 11:10:00,28.49,28.49,28.47,28.48,500.0,13.4645,13.4645,13.455,13.4598,500.0
2006-04-06 11:15:00,28.45,28.46,28.45,28.46,11500.0,13.4456,13.4503,13.4456,13.4503,11500.0
2006-04-06 11:20:00,28.46,28.46,28.46,28.46,500.0,13.4503,13.4503,13.4503,13.4503,500.0
2006-04-06 11:25:00,28.45,28.46,28.44,28.46,3300.0,13.4456,13.4503,13.4409,13.4503,3300.0
2006-04-06 11:30:00,28.45,28.46,28.45,28.46,400.0,13.4456,13.4503,13.4456,13.4503,400.0
2006-04-06 11:35:00,28.46,28.46,28.46,28.46,0.0,13.4503,13.4503,13.4503,13.4503,0.0
2006-04-06 11:40:00,28.45,28.45,28.45,28.45,400.0,13.4456,13.4456,13.4456,13.4456,400.0
2006-04-06 11:45:00,28.45,28.46,28.43,28.44,1400.0,13.4456,13.4503,13.4361,13.4409,1400.0
2006-04-06 11:50:00,28.42,28.44,28.41,28.44,6800.0,13.4314,13.4409,13.4267,13.4409,6800.0
2006-04-06 11:55:00,28.44,28.44,28.4,28.4,1700.0,13.4409,13.4409,13.422,13.422,1700.0
2006-04-06 12:00:00,28.4,28.41,28.4,28.41,1800.0,13.422,13.4267,13.422,13.4267,1800.0
2006-04-06 12:05:00,28.41,28.44,28.41,28.42,800.0,13.4267,13.4409,13.4267,13.4314,800.0
2006-04-06 12:10:00,28.41,28.42,28.41,28.42,200.0,13.4267,13.4314,13.4267,13.4314,200.0
2006-04-06 12:15:00,28.42,28.42,28.42,28.42,100.0,13.4314,13.4314,13.4314,13.4314,100.0
2006-04-06 12:20:00,28.43,28.47,28.43,28.47,1400.0,13.4361,13.455,13.4361,13.455,1400.0
2006-04-06 12:25:00,28.46,28.46,28.44,28.44,300.0,13.4503,13.4503,13.4409,13.4409,300.0
2006-04-06 12:30:00,28.45,28.5,28.43,28.49,6200.0,13.4456,13.4692,13.4361,13.4645,6200.0
2006-04-06 12:35:00,28.5,28.5,28.5,28.5,2800.0,13.4692,13.4692,13.4692,13.4692,2800.0
2006-04-06 12:40:00,28.5,28.5,28.49,28.49,300.0,13.4692,13.4692,13.4645,13.4645,300.0
2006-04-06 12:45:00,28.49,28.49,28.49,28.49,0.0,13.4645,13.4645,13.4645,13.4645,0.0
2006-04-06 12:50:00,28.5,28.5,28.5,28.5,100.0,13.4692,13.4692,13.4692,13.4692,100.0
2006-04-06 12:55:00,28.48,28.5,28.48,28.48,900.0,13.4598,13.4692,13.4598,13.4598,900.0
2006-04-06 13:00:00,28.48,28.5,28.48,28.5,3500.0,13.4598,13.4692,13.4598,13.4692,3500.0
2006-04-06 13:05:00,28.5,28.5,28.5,28.5,0.0,13.4692,13.4692,13.4692,13.4692,0.0
2006-04-06 13:10:00,28.48,28.48,28.48,28.48,200.0,13.4598,13.4598,13.4598,13.4598,200.0
2006-04-06 13:15:00,28.46,28.47,28.46,28.47,900.0,13.4503,13.455,13.4503,13.455,900.0
2006-04-06 13:20:00,28.47,28.49,28.47,28.49,2400.0,13.455,13.4645,13.455,13.4645,2400.0
2006-04-06 13:25:00,28.49,28.49,28.49,28.49,600.0,13.4645,13.4645,13.4645,13.4645,600.0
2006-04-06 13:30:00,28.49,28.5,28.49,28.5,800.0,13.4645,13.4692,13.4645,13.4692,800.0
2006-04-06 13:35:00,28.5,28.5,28.5,28.5,100.0,13.4692,13.4692,13.4692,13.4692,100.0
2006-04-06 13:40:00,28.5,28.5,28.5,28.5,1100.0,13.4692,13.4692,13.4692,13.4692,1100.0
2006-04-06 13:45:00,28.5,28.5,28.49,28.5,1400.0,13.4692,13.4692,13.4645,13.4692,1400.0
2006-04-06 13:50:00,28.5,28.5,28.5,28.5,1200.0,13.4692,13.4692,13.4692,13.4692,1200.0
2006-04-06 13:55:00,28.5,28.5,28.5,28.5,200.0,13.4692,13.4692,13.4692,13.4692,200.0
2006-04-06 14:00:00,28.5,28.5,28.48,28.49,1500.0,13.4692,13.4692,13.4598,13.4645,1500.0
2006-04-06 14:05:00,28.49,28.49,28.49,28.49,300.0,13.4645,13.4645,13.4645,13.4645,300.0
2006-04-06 14:10:00,28.47,28.49,28.47,28.49,5800.0,13.455,13.4645,13.455,13.4645,5800.0
2006-04-06 14:15:00,28.49,28.49,28.47,28.47,1100.0,13.4645,13.4645,13.455,13.455,1100.0
2006-04-06 14:20:00,28.47,28.47,28.47,28.47,0.0,13.455,13.455,13.455,13.455,0.0
2006-04-06 14:25:00,28.44,28.44,28.44,28.44,300.0,13.4409,13.4409,13.4409,13.4409,300.0
2006-04-06 14:30:00,28.44,28.5,28.44,28.5,6300.0,13.4409,13.4692,13.4409,13.4692,6300.0
2006-04-06 14:35:00,28.5,28.66,28.49,28.57,35100.0,13.4692,13.5448,13.4645,13.5023,35100.0
2006-04-06 14:40:00,28.51,28.52,28.51,28.52,900.0,13.4739,13.4787,13.4739,13.4787,900.0
2006-04-06 14:45:00,28.52,28.52,28.5,28.5,1300.0,13.4787,13.4787,13.4692,13.4692,1300.0
2006-04-06 14:50:00,28.51,28.53,28.51,28.53,1000.0,13.4739,13.4834,13.4739,13.4834,1000.0
2006-04-06 14:55:00,28.54,28.54,28.53,28.54,900.0,13.4881,13.4881,13.4834,13.4881,900.0
2006-04-06 15:00:00,28.54,28.56,28.5,28.51,8300.0,13.4881,13.4976,13.4692,13.4739,8300.0
2006-04-06 15:05:00,28.56,28.58,28.53,28.58,1200.0,13.4976,13.507,13.4834,13.507,1200.0
2006-04-06 15:10:00,28.58,28.58,28.58,28.58,400.0,13.507,13.507,13.507,13.507,400.0
2006-04-06 15:15:00,28.56,28.58,28.51,28.56,2400.0,13.4976,13.507,13.4739,13.4976,2400.0
2006-04-06 15:20:00,28.56,28.56,28.56,28.56,500.0,13.4976,13.4976,13.4976,13.4976,500.0
2006-04-06 15:25:00,28.56,28.57,28.53,28.56,2000.0,13.4976,13.5023,13.4834,13.4976,2000.0
2006-04-06 15:30:00,28.52,28.56,28.52,28.55,400.0,13.4787,13.4976,13.4787,13.4929,400.0
2006-04-06 15:35:00,28.55,28.56,28.55,28.56,2200.0,13.4929,13.4976,13.4929,13.4976,2200.0
2006-04-06 15:40:00,28.5,28.54,28.49,28.5,3600.0,13.4692,13.4881,13.4645,13.4692,3600.0
2006-04-06 15:45:00,28.5,28.5,28.5,28.5,1400.0,13.4692,13.4692,13.4692,13.4692,1400.0
2006-04-06 15:50:00,28.5,28.5,28.5,28.5,500.0,13.4692,13.4692,13.4692,13.4692,500.0
2006-04-06 15:55:00,28.5,28.51,28.49,28.49,10400.0,13.4692,13.4739,13.4645,13.4645,10400.0
2006-04-07 09:30:00,28.6,28.65,28.6,28.65,1100.0,13.5165,13.5401,13.5165,13.5401,1100.0
2006-04-07 09:35:00,28.7,28.72,28.7,28.72,1000.0,13.5637,13.5732,13.5637,13.5732,1000.0
2006-04-07 09:40:00,28.72,28.72,28.72,28.72,0.0,13.5732,13.5732,13.5732,13.5732,0.0
2006-04-07 09:45:00,28.72,28.72,28.72,28.72,1300.0,13.5732,13.5732,13.5732,13.5732,1300.0
2006-04-07 09:50:00,28.69,28.69,28.62,28.62,1400.0,13.559,13.559,13.5259,13.5259,1400.0
2006-04-07 09:55:00,28.59,28.59,28.54,28.54,500.0,13.5118,13.5118,13.4881,13.4881,500.0
2006-04-07 10:00:00,28.53,28.66,28.53,28.63,800.0,13.4834,13.5448,13.4834,13.5307,800.0
2006-04-07 10:05:00,28.57,28.58,28.57,28.58,200.0,13.5023,13.507,13.5023,13.507,200.0
2006-04-07 10:10:00,28.65,28.65,28.59,28.6,1200.0,13.5401,13.5401,13.5118,13.5165,1200.0
2006-04-07 10:15:00,28.63,28.63,28.5,28.5,1700.0,13.5307,13.5307,13.4692,13.4692,1700.0
2006-04-07 10:20:00,28.45,28.45,28.43,28.43,1500.0,13.4456,13.4456,13.4361,13.4361,1500.0
2006-04-07 10:25:00,28.35,28.43,28.35,28.43,400.0,13.3983,13.4361,13.3983,13.4361,400.0
2006-04-07 10:30:00,28.43,28.43,28.43,28.43,300.0,13.4361,13.4361,13.4361,13.4361,300.0
2006-04-07 10:35:00,28.42,28.43,28.42,28.43,700.0,13.4314,13.4361,13.4314,13.4361,700.0
2006-04-07 10:40:00,28.42,28.42,28.42,28.42,200.0,13.4314,13.4314,13.4314,13.4314,200.0
2006-04-07 10:45:00,28.37,28.37,28.25,28.25,1800.0,13.4078,13.4078,13.3511,13.3511,1800.0
2006-04-07 10:50:00,28.32,28.32,28.32,28.32,300.0,13.3842,13.3842,13.3842,13.3842,300.0
2006-04-07 10:55:00,28.32,28.33,28.32,28.33,300.0,13.3842,13.3889,13.3842,13.3889,300.0
2006-04-07 11:00:00,28.33,28.33,28.27,28.3,600.0,13.3889,13.3889,13.3605,13.3747,600.0
2006-04-07 11:05:00,28.3,28.3,28.25,28.25,600.0,13.3747,13.3747,13.3511,13.3511,600.0
2006-04-07 11:10:00,28.25,28.35,28.25,28.35,2900.0,13.3511,13.3983,13.3511,13.3983,2900.0
2006-04-07 11:15:00,28.35,28.35,28.35,28.35,1700.0,13.3983,13.3983,13.3983,13.3983,1700.0
2006-04-07 11:20:00,28.35,28.35,28.3,28.33,700.0,13.3983,13.3983,13.3747,13.3889,700.0
2006-04-07 11:25:00,28.33,28.34,28.3,28.3,2300.0,13.3889,13.3936,13.3747,13.3747,2300.0
2006-04-07 11:30:00,28.31,28.34,28.25,28.25,800.0,13.3794,13.3936,13.3511,13.3511,800.0
2006-04-07 11:35:00,28.25,28.34,28.25,28.34,2400.0,13.3511,13.3936,13.3511,13.3936,2400.0
2006-04-07 11:40:00,28.34,28.34,28.29,28.31,800.0,13.3936,13.3936,13.37,13.3794,800.0
2006-04-07 11:45:00,28.31,28.31,28.25,28.28,2400.0,13.3794,13.3794,13.3511,13.3652,2400.0
2006-04-07 11:50:00,28.3,28.4,28.3,28.4,300.0,13.3747,13.422,13.3747,13.422,300.0
2006-04-07 11:55:00,28.4,28.4,28.4,28.4,600.0,13.422,13.422,13.422,13.422,600.0
2006-04-07 12:00:00,28.35,28.35,28.34,28.34,300.0,13.3983,13.3983,13.3936,13.3936,300.0
2006-04-07 12:05:00,28.35,28.37,28.32,28.37,1800.0,13.3983,13.4078,13.3842,13.4078,1800.0
2006-04-07 12:10:00,28.31,28.36,28.31,28.36,1100.0,13.3794,13.4031,13.3794,13.4031,1100.0
2006-04-07 12:15:00,28.36,28.36,28.36,28.36,0.0,13.4031,13.4031,13.4031,13.4031,0.0
2006-04-07 12:20:00,28.33,28.36,28.3,28.3,1400.0,13.3889,13.4031,13.3747,13.3747,1400.0
2006-04-07 12:25:00,28.3,28.32,28.3,28.32,1000.0,13.3747,13.3842,13.3747,13.3842,1000.0
2006-04-07 12:30:00,28.32,28.49,28.32,28.43,8100.0,13.3842,13.4645,13.3842,13.4361,8100.0
2006-04-07 12:35:00,28.48,28.48,28.32,28.32,2400.0,13.4598,13.4598,13.3842,13.3842,2400.0
2006-04-07 12:40:00,28.32,28.33,28.32,28.33,1300.0,13.3842,13.3889,13.3842,13.3889,1300.0
2006-04-07 12:45:00,28.33,28.33,28.33,28.33,0.0,13.3889,13.3889,13.3889,13.3889,0.0
2006-04-07 12:50:00,28.4,28.4,28.4,28.4,500.0,13.422,13.422,13.422,13.422,500.0
2006-04-07 12:55:00,28.36,28.37,28.36,28.37,800.0,13.4031,13.4078,13.4031,13.4078,800.0
2006-04-07 13:00:00,28.32,28.33,28.3,28.33,700.0,13.3842,13.3889,13.3747,13.3889,700.0
2006-04-07 13:05:00,28.33,28.37,28.33,28.37,1000.0,13.3889,13.4078,13.3889,13.4078,1000.0
2006-04-07 13:10:00,28.44,28.44,28.43,28.43,600.0,13.4409,13.4409,13.4361,13.4361,600.0
2006-04-07 13:15:00,28.43,28.49,28.43,28.49,2400.0,13.4361,13.4645,13.4361,13.4645,2400.0
2006-04-07 13:20:00,28.49,28.54,28.49,28.51,600.0,13.4645,13.4881,13.4645,13.4739,600.0
2006-04-07 13:25:00,28.52,28.52,28.49,28.49,700.0,13.4787,13.4787,13.4645,13.4645,700.0
2006-04-07 13:30:00,28.51,28.52,28.51,28.52,300.0,13.4739,13.4787,13.4739,13.4787,300.0
2006-04-07 13:35:00,28.52,28.56,28.37,28.44,1400.0,13.4787,13.4976,13.4078,13.4409,1400.0
2006-04-07 13:40:00,28.4,28.4,28.4,28.4,300.0,13.422,13.422,13.422,13.422,300.0
2006-04-07 13:45:00,28.36,28.4,28.36,28.4,500.0,13.4031,13.422,13.4031,13.422,500.0
2006-04-07 13:50:00,28.39,28.41,28.39,28.41,300.0,13.4172,13.4267,13.4172,13.4267,300.0
2006-04-07 13:55:00,28.36,28.4,28.36,28.4,400.0,13.4031,13.422,13.4031,13.422,400.0
2006-04-07 14:00:00,28.4,28.4,28.4,28.4,300.0,13.422,13.422,13.422,13.422,300.0
2006-04-07 14:05:00,28.39,28.39,28.38,28.38,1400.0,13.4172,13.4172,13.4125,13.4125,1400.0
2006-04-07 14:10:00,28.37,28.38,28.37,28.37,1600.0,13.4078,13.4125,13.4078,13.4078,1600.0
2006-04-07 14:15:00,28.38,28.38,28.38,28.38,900.0,13.4125,13.4125,13.4125,13.4125,900.0
2006-04-07 14:20:00,28.36,28.39,28.36,28.39,1800.0,13.4031,13.4172,13.4031,13.4172,1800.0
2006-04-07 14:25:00,28.39,28.39,28.36,28.38,900.0,13.4172,13.4172,13.4031,13.4125,900.0
2006-04-07 14:30:00,28.36,28.36,28.35,28.36,700.0,13.4031,13.4031,13.3983,13.4031,700.0
2006-04-07 14:35:00,28.37,28.43,28.37,28.4,3700.0,13.4078,13.4361,13.4078,13.422,3700.0
2006-04-07 14:40:00,28.38,28.38,28.38,28.38,100.0,13.4125,13.4125,13.4125,13.4125,100.0
2006-04-07 14:45:00,28.37,28.41,28.37,28.39,3100.0,13.4078,13.4267,13.4078,13.4172,3100.0
2006-04-07 14:50:00,28.39,28.39,28.38,28.38,2300.0,13.4172,13.4172,13.4125,13.4125,2300.0
2006-04-07 14:55:00,28.38,28.39,28.38,28.38,1200.0,13.4125,13.4172,13.4125,13.4125,1200.0
2006-04-07 15:00:00,28.37,28.38,28.37,28.37,500.0,13.4078,13.4125,13.4078,13.4078,500.0
2006-04-07 15:05:00,28.37,28.38,28.37,28.38,400.0,13.4078,13.4125,13.4078,13.4125,400.0
2006-04-07 15:10:00,28.37,28.41,28.37,28.4,6200.0,13.4078,13.4267,13.4078,13.422,6200.0
2006-04-07 15:15:00,28.39,28.41,28.38,28.38,4400.0,13.4172,13.4267,13.4125,13.4125,4400.0
2006-04-07 15:20:00,28.39,28.4,28.39,28.39,5100.0,13.4172,13.422,13.4172,13.4172,5100.0
2006-04-07 15:25:00,28.44,28.5,28.41,28.47,1600.0,13.4409,13.4692,13.4267,13.455,1600.0
2006-04-07 15:30:00,28.47,28.47,28.42,28.46,19800.0,13.455,13.455,13.4314,13.4503,19800.0
2006-04-07 15:35:00,28.45,28.53,28.45,28.53,3800.0,13.4456,13.4834,13.4456,13.4834,3800.0
2006-04-07 15:40:00,28.55,28.55,28.53,28.54,1400.0,13.4929,13.4929,13.4834,13.4881,1400.0
2006-04-07 15:45:00,28.55,28.55,28.54,28.55,1900.0,13.4929,13.4929,13.4881,13.4929,1900.0
2006-04-07 15:50:00,28.55,28.55,28.5,28.5,2300.0,13.4929,13.4929,13.4692,13.4692,2300.0
2006-04-07 15:55:00,28.51,28.51,28.51,28.51,800.0,13.4739,13.4739,13.4739,13.4739,800.0
2006-04-10 09:30:00,28.51,28.52,28.5,28.5,2100.0,13.4739,13.4787,13.4692,13.4692,2100.0
2006-04-10 09:35:00,28.45,28.45,28.43,28.43,500.0,13.4456,13.4456,13.4361,13.4361,500.0
2006-04-10 09:40:00,28.42,28.43,28.36,28.36,1300.0,13.4314,13.4361,13.4031,13.4031,1300.0
2006-04-10 09:45:00,28.36,28.36,28.36,28.36,600.0,13.4031,13.4031,13.4031,13.4031,600.0
2006-04-10 09:50:00,28.37,28.37,28.37,28.37,100.0,13.4078,13.4078,13.4078,13.4078,100.0
2006-04-10 09:55:00,28.37,28.37,28.32,28.32,500.0,13.4078,13.4078,13.3842,13.3842,500.0
2006-04-10 10:00:00,28.33,28.33,28.33,28.33,100.0,13.3889,13.3889,13.3889,13.3889,100.0
2006-04-10 10:05:00,28.33,28.47,28.33,28.39,1200.0,13.3889,13.455,13.3889,13.4172,1200.0
2006-04-10 10:10:00,28.39,28.45,28.39,28.44,6900.0,13.4172,13.4456,13.4172,13.4409,6900.0
2006-04-10 10:15:00,28.48,28.49,28.48,28.49,400.0,13.4598,13.4645,13.4598,13.4645,400.0
2006-04-10 10:20:00,28.48,28.54,28.48,28.54,500.0,13.4598,13.4881,13.4598,13.4881,500.0
2006-04-10 10:25:00,28.5,28.5,28.49,28.49,1500.0,13.4692,13.4692,13.4645,13.4645,1500.0
2006-04-10 10:30:00,28.49,28.49,28.49,28.49,0.0,13.4645,13.4645,13.4645,13.4645,0.0
2006-04-10 10:35:00,28.47,28.47,28.45,28.46,1500.0,13.455,13.455,13.4456,13.4503,1500.0
2006-04-10 10:40:00,28.49,28.5,28.46,28.5,300.0,13.4645,13.4692,13.4503,13.4692,300.0
2006-04-10 10:45:00,28.5,28.5,28.49,28.5,500.0,13.4692,13.4692,13.4645,13.4692,500.0
2006-04-10 10:50:00,28.5,28.64,28.49,28.56,9600.0,13.4692,13.5354,13.4645,13.4976,9600.0
2006-04-10 10:55:00,28.55,28.55,28.54,28.54,300.0,13.4929,13.4929,13.4881,13.4881,300.0
2006-04-10 11:00:00,28.54,28.55,28.54,28.55,300.0,13.4881,13.4929,13.4881,13.4929,300.0
2006-04-10 11:05:00,28.53,28.53,28.48,28.48,1300.0,13.4834,13.4834,13.4598,13.4598,1300.0
2006-04-10 11:10:00,28.48,28.48,28.47,28.47,1200.0,13.4598,13.4598,13.455,13.455,1200.0
2006-04-10 11:15:00,28.47,28.47,28.47,28.47,300.0,13.455,13.455,13.455,13.455,300.0
2006-04-10 11:20:00,28.48,28.48,28.48,28.48,100.0,13.4598,13.4598,13.4598,13.4598,100.0
2006-04-10 11:25:00,28.47,28.47,28.47,28.47,100.0,13.455,13.455,13.455,13.455,100.0
2006-04-10 11:30:00,28.47,28.48,28.47,28.48,200.0,13.455,13.4598,13.455,13.4598,200.0
2006-04-10 11:35:00,28.45,28.45,28.45,28.45,300.0,13.4456,13.4456,13.4456,13.4456,300.0
2006-04-10 11:40:00,28.46,28.46,28.46,28.46,100.0,13.4503,13.4503,13.4503,13.4503,100.0
2006-04-10 11:45:00,28.47,28.47,28.47,28.47,300.0,13.455,13.455,13.455,13.455,300.0
2006-04-10 11:50:00,28.47,28.47,28.47,28.47,500.0,13.455,13.455,13.455,13.455,500.0
2006-04-10 11:55:00,28.47,28.47,28.47,28.47,300.0,13.455,13.455,13.455,13.455,300.0
2006-04-10 12:00:00,28.51,28.53,28.51,28.53,400.0,13.4739,13.4834,13.4739,13.4834,400.0
2006-04-10 12:05:00,28.57,28.57,28.57,28.57,100.0,13.5023,13.5023,13.5023,13.5023,100.0
2006-04-10 12:10:00,28.59,28.61,28.59,28.61,800.0,13.5118,13.5212,13.5118,13.5212,800.0
2006-04-10 12:15:00,28.64,28.64,28.64,28.64,200.0,13.5354,13.5354,13.5354,13.5354,200.0
2006-04-10 12:20:00,28.64,28.64,28.64,28.64,0.0,13.5354,13.5354,13.5354,13.5354,0.0
2006-04-10 12:25:00,28.6,28.63,28.6,28.63,300.0,13.5165,13.5307,13.5165,13.5307,300.0
2006-04-10 12:30:00,28.62,28.62,28.58,28.58,800.0,13.5259,13.5259,13.507,13.507,800.0
2006-04-10 12:35:00,28.56,28.56,28.49,28.49,1300.0,13.4976,13.4976,13.4645,13.4645,1300.0
2006-04-10 12:40:00,28.48,28.49,28.48,28.48,1500.0,13.4598,13.4645,13.4598,13.4598,1500.0
2006-04-10 12:45:00,28.48,28.48,28.48,28.48,0.0,13.4598,13.4598,13.4598,13.4598,0.0
2006-04-10 12:50:00,28.47,28.47,28.45,28.45,500.0,13.455,13.455,13.4456,13.4456,500.0
2006-04-10 12:55:00,28.45,28.45,28.45,28.45,300.0,13.4456,13.4456,13.4456,13.4456,300.0
2006-04-10 13:00:00,28.44,28.44,28.44,28.44,400.0,13.4409,13.4409,13.4409,13.4409,400.0
2006-04-10 13:05:00,28.45,28.45,28.43,28.43,500.0,13.4456,13.4456,13.4361,13.4361,500.0
2006-04-10 13:10:00,28.43,28.43,28.43,28.43,0.0,13.4361,13.4361,13.4361,13.4361,0.0
2006-04-10 13:15:00,28.41,28.44,28.38,28.44,3400.0,13.4267,13.4409,13.4125,13.4409,3400.0
2006-04-10 13:20:00,28.42,28.45,28.41,28.42,1200.0,13.4314,13.4456,13.4267,13.4314,1200.0
2006-04-10 13:25:00,28.42,28.48,28.41,28.48,2100.0,13.4314,13.4598,13.4267,13.4598,2100.0
2006-04-10 13:30:00,28.47,28.47,28.47,28.47,200.0,13.455,13.455,13.455,13.455,200.0
2006-04-10 13:35:00,28.44,28.44,28.39,28.4,1200.0,13.4409,13.4409,13.4172,13.422,1200.0
2006-04-10 13:40:00,28.41,28.42,28.39,28.39,2400.0,13.4267,13.4314,13.4172,13.4172,2400.0
2006-04-10 13:45:00,28.37,28.39,28.37,28.39,2600.0,13.4078,13.4172,13.4078,13.4172,2600.0
2006-04-10 13:50:00,28.39,28.39,28.38,28.38,600.0,13.4172,13.4172,13.4125,13.4125,600.0
2006-04-10 13:55:00,28.38,28.39,28.36,28.36,700.0,13.4125,13.4172,13.4031,13.4031,700.0
2006-04-10 14:00:00,28.36,28.37,28.36,28.37,1100.0,13.4031,13.4078,13.4031,13.4078,1100.0
2006-04-10 14:05:00,28.37,28.37,28.36,28.36,400.0,13.4078,13.4078,13.4031,13.4031,400.0
2006-04-10 14:10:00,28.35,28.35,28.33,28.34,1000.0,13.3983,13.3983,13.3889,13.3936,1000.0
2006-04-10 14:15:00,28.35,28.35,28.35,28.35,300.0,13.3983,13.3983,13.3983,13.3983,300.0
2006-04-10 14:20:00,28.35,28.35,28.35,28.35,0.0,13.3983,13.3983,13.3983,13.3983,0.0
2006-04-10 14:25:00,28.35,28.35,28.3,28.3,1700.0,13.3983,13.3983,13.3747,13.3747,1700.0
2006-04-10 14:30:00,28.27,28.28,28.26,28.28,800.0,13.3605,13.3652,13.3558,13.3652,800.0
2006-04-10 14:35:00,28.28,28.28,28.28,28.28,400.0,13.3652,13.3652,13.3652,13.3652,400.0
2006-04-10 14:40:00,28.28,28.29,28.28,28.29,600.0,13.3652,13.37,13.3652,13.37,600.0
2006-04-10 14:45:00,28.28,28.28,28.28,28.28,400.0,13.3652,13.3652,13.3652,13.3652,400.0
2006-04-10 14:50:00,28.28,28.31,28.27,28.27,1700.0,13.3652,13.3794,13.3605,13.3605,1700.0
2006-04-10 14:55:00,28.27,28.27,28.25,28.25,800.0,13.3605,13.3605,13.3511,13.3511,800.0
2006-04-10 15:00:00,28.26,28.29,28.26,28.29,1300.0,13.3558,13.37,13.3558,13.37,1300.0
2006-04-10 15:05:00,28.28,28.28,28.28,28.28,200.0,13.3652,13.3652,13.3652,13.3652,200.0
2006-04-10 15:10:00,28.26,28.27,28.26,28.27,500.0,13.3558,13.3605,13.3558,13.3605,500.0
2006-04-10 15:15:00,28.25,28.25,28.25,28.25,400.0,13.3511,13.3511,13.3511,13.3511,400.0
2006-04-10 15:20:00,28.25,28.25,28.24,28.24,700.0,13.3511,13.3511,13.3463,13.3463,700.0
2006-04-10 15:25:00,28.24,28.25,28.24,28.25,600.0,13.3463,13.3511,13.3463,13.3511,600.0
2006-04-10 15:30:00,28.24,28.25,28.24,28.25,700.0,13.3463,13.3511,13.3463,13.3511,700.0
2006-04-10 15:35:00,28.28,28.29,28.25,28.29,4700.0,13.3652,13.37,13.3511,13.37,4700.0
2006-04-10 15:40:00,28.29,28.29,28.29,28.29,800.0,13.37,13.37,13.37,13.37,800.0
2006-04-10 15:45:00,28.29,28.3,28.29,28.3,1800.0,13.37,13.3747,13.37,13.3747,1800.0
2006-04-10 15:50:00,28.3,28.32,28.3,28.32,1400.0,13.3747,13.3842,13.3747,13.3842,1400.0
2006-04-10 15:55:00,28.32,28.32,28.32,28.32,0.0,13.3842,13.3842,13.3842,13.3842,0.0
2006-04-11 09:30:00,28.3,28.3,28.3,28.3,700.0,13.3747,13.3747,13.3747,13.3747,700.0
2006-04-11 09:35:00,28.3,28.35,28.3,28.35,500.0,13.3747,13.3983,13.3747,13.3983,500.0
2006-04-11 09:40:00,28.35,28.45,28.35,28.45,700.0,13.3983,13.4456,13.3983,13.4456,700.0
2006-04-11 09:45:00,28.45,28.45,28.45,28.45,300.0,13.4456,13.4456,13.4456,13.4456,300.0
2006-04-11 09:50:00,28.42,28.42,28.42,28.42,200.0,13.4314,13.4314,13.4314,13.4314,200.0
2006-04-11 09:55:00,28.41,28.54,28.41,28.54,1800.0,13.4267,13.4881,13.4267,13.4881,1800.0
2006-04-11 10:00:00,28.52,28.53,28.52,28.53,700.0,13.4787,13.4834,13.4787,13.4834,700.0
2006-04-11 10:05:00,28.4,28.41,28.4,28.41,800.0,13.422,13.4267,13.422,13.4267,800.0
2006-04-11 10:10:00,28.4,28.41,28.4,28.4,900.0,13.422,13.4267,13.422,13.422,900.0
2006-04-11 10:15:00,28.4,28.41,28.39,28.39,1300.0,13.422,13.4267,13.4172,13.4172,1300.0
2006-04-11 10:20:00,28.37,28.37,28.37,28.37,100.0,13.4078,13.4078,13.4078,13.4078,100.0
2006-04-11 10:25:00,28.37,28.37,28.32,28.32,500.0,13.4078,13.4078,13.3842,13.3842,500.0
2006-04-11 10:30:00,28.31,28.31,28.3,28.31,1500.0,13.3794,13.3794,13.3747,13.3794,1500.0
2006-04-11 10:35:00,28.32,28.32,28.31,28.32,800.0,13.3842,13.3842,13.3794,13.3842,800.0
2006-04-11 10:40:00,28.32,28.33,28.32,28.33,400.0,13.3842,13.3889,13.3842,13.3889,400.0
2006-04-11 10:45:00,28.33,28.33,28.24,28.26,1200.0,13.3889,13.3889,13.3463,13.3558,1200.0
2006-04-11 10:50:00,28.27,28.33,28.27,28.33,900.0,13.3605,13.3889,13.3605,13.3889,900.0
2006-04-11 10:55:00,28.27,28.27,28.27,28.27,800.0,13.3605,13.3605,13.3605,13.3605,800.0
2006-04-11 11:00:00,28.27,28.27,28.27,28.27,200.0,13.3605,13.3605,13.3605,13.3605,200.0
2006-04-11 11:05:00,28.25,28.3,28.25,28.3,600.0,13.3511,13.3747,13.3511,13.3747,600.0
2006-04-11 11:10:00,28.3,28.3,28.3,28.3,0.0,13.3747,13.3747,13.3747,13.3747,0.0
2006-04-11 11:15:00,28.26,28.35,28.26,28.35,400.0,13.3558,13.3983,13.3558,13.3983,400.0
2006-04-11 11:20:00,28.34,28.34,28.34,28.34,300.0,13.3936,13.3936,13.3936,13.3936,300.0
2006-04-11 11:25:00,28.35,28.35,28.35,28.35,200.0,13.3983,13.3983,13.3983,13.3983,200.0
2006-04-11 11:30:00,28.35,28.39,28.35,28.39,400.0,13.3983,13.4172,13.3983,13.4172,400.0
2006-04-11 11:35:00,28.39,28.39,28.39,28.39,0.0,13.4172,13.4172,13.4172,13.4172,0.0
2006-04-11 11:40:00,28.36,28.36,28.36,28.36,100.0,13.4031,13.4031,13.4031,13.4031,100.0
2006-04-11 11:45:00,28.35,28.35,28.32,28.32,400.0,13.3983,13.3983,13.3842,13.3842,400.0
2006-04-11 11:50:00,28.28,28.35,28.25,28.27,1400.0,13.3652,13.3983,13.3511,13.3605,1400.0
2006-04-11 11:55:00,28.25,28.26,28.25,28.26,300.0,13.3511,13.3558,13.3511,13.3558,300.0
2006-04-11 12:00:00,28.25,28.29,28.25,28.26,400.0,13.3511,13.37,13.3511,13.3558,400.0
2006-04-11 12:05:00,28.27,28.29,28.25,28.26,700.0,13.3605,13.37,13.3511,13.3558,700.0
2006-04-11 12:10:00,28.25,28.26,28.25,28.25,1800.0,13.3511,13.3558,13.3511,13.3511,1800.0
2006-04-11 12:15:00,28.3,28.3,28.3,28.3,100.0,13.3747,13.3747,13.3747,13.3747,100.0
2006-04-11 12:20:00,28.3,28.3,28.29,28.29,200.0,13.3747,13.3747,13.37,13.37,200.0
2006-04-11 12:25:00,28.26,28.3,28.26,28.3,200.0,13.3558,13.3747,13.3558,13.3747,200.0
2006-04-11 12:30:00,28.3,28.3,28.3,28.3,100.0,13.3747,13.3747,13.3747,13.3747,100.0
2006-04-11 12:35:00,28.3,28.3,28.25,28.25,300.0,13.3747,13.3747,13.3511,13.3511,300.0
2006-04-11 12:40:00,28.26,28.26,28.26,28.26,200.0,13.3558,13.3558,13.3558,13.3558,200.0
2006-04-11 12:45:00,28.28,28.29,28.28,28.29,700.0,13.3652,13.37,13.3652,13.37,700.0
2006-04-11 12:50:00,28.27,28.27,28.27,28.27,100.0,13.3605,13.3605,13.3605,13.3605,100.0
2006-04-11 12:55:00,28.27,28.27,28.27,28.27,0.0,13.3605,13.3605,13.3605,13.3605,0.0
2006-04-11 13:00:00,28.27,28.29,28.27,28.29,200.0,13.3605,13.37,13.3605,13.37,200.0
2006-04-11 13:05:00,28.3,28.33,28.3,28.33,600.0,13.3747,13.3889,13.3747,13.3889,600.0
2006-04-11 13:10:00,28.35,28.35,28.35,28.35,200.0,13.3983,13.3983,13.3983,13.3983,200.0
2006-04-11 13:15:00,28.32,28.32,28.32,28.32,100.0,13.3842,13.3842,13.3842,13.3842,100.0
2006-04-11 13:20:00,28.33,28.35,28.33,28.35,300.0,13.3889,13.3983,13.3889,13.3983,300.0
2006-04-11 13:25:00,28.34,28.34,28.33,28.33,200.0,13.3936,13.3936,13.3889,13.3889,200.0
2006-04-11 13:30:00,28.33,28.34,28.31,28.31,1400.0,13.3889,13.3936,13.3794,13.3794,1400.0
2006-04-11 13:35:00,28.31,28.32,28.31,28.32,500.0,13.3794,13.3842,13.3794,13.3842,500.0
2006-04-11 13:40:00,28.33,28.34,28.33,28.34,500.0,13.3889,13.3936,13.3889,13.3936,500.0
2006-04-11 13:45:00,28.31,28.32,28.31,28.32,200.0,13.3794,13.3842,13.3794,13.3842,200.0
2006-04-11 13:50:00,28.32,28.32,28.31,28.31,200.0,13.3842,13.3842,13.3794,13.3794,200.0
2006-04-11 13:55:00,28.33,28.33,28.3,28.3,500.0,13.3889,13.3889,13.3747,13.3747,500.0
2006-04-11 14:00:00,28.33,28.33,28.31,28.31,300.0,13.3889,13.3889,13.3794,13.3794,300.0
2006-04-11 14:05:00,28.31,28.35,28.31,28.35,700.0,13.3794,13.3983,13.3794,13.3983,700.0
2006-04-11 14:10:00,28.35,28.36,28.3,28.36,3700.0,13.3983,13.4031,13.3747,13.4031,3700.0
2006-04-11 14:15:00,28.36,28.36,28.36,28.36,600.0,13.4031,13.4031,13.4031,13.4031,600.0
2006-04-11 14:20:00,28.34,28.37,28.34,28.34,300.0,13.3936,13.4078,13.3936,13.3936,300.0
2006-04-11 14:25:00,28.35,28.37,28.35,28.37,200.0,13.3983,13.4078,13.3983,13.4078,200.0
2006-04-11 14:30:00,28.37,28.42,28.37,28.42,1200.0,13.4078,13.4314,13.4078,13.4314,1200.0
2006-04-11 14:35:00,28.4,28.41,28.4,28.41,500.0,13.422,13.4267,13.422,13.4267,500.0
2006-04-11 14:40:00,28.41,28.41,28.41,28.41,200.0,13.4267,13.4267,13.4267,13.4267,200.0
2006-04-11 14:45:00,28.4,28.4,28.35,28.35,1500.0,13.422,13.422,13.3983,13.3983,1500.0
2006-04-11 14:50:00,28.35,28.41,28.35,28.36,7100.0,13.3983,13.4267,13.3983,13.4031,7100.0
2006-04-11 14:55:00,28.39,28.39,28.35,28.35,2000.0,13.4172,13.4172,13.3983,13.3983,2000.0
2006-04-11 15:00:00,28.35,28.38,28.33,28.38,4700.0,13.3983,13.4125,13.3889,13.4125,4700.0
2006-04-11 15:05:00,28.36,28.38,28.36,28.38,300.0,13.4031,13.4125,13.4031,13.4125,300.0
2006-04-11 15:10:00,28.4,28.4,28.35,28.37,2200.0,13.422,13.422,13.3983,13.4078,2200.0
2006-04-11 15:15:00,28.37,28.38,28.37,28.38,900.0,13.4078,13.4125,13.4078,13.4125,900.0
2006-04-11 15:20:00,28.38,28.38,28.35,28.36,2000.0,13.4125,13.4125,13.3983,13.4031,2000.0
2006-04-11 15:25:00,28.36,28.37,28.35,28.36,5800.0,13.4031,13.4078,13.3983,13.4031,5800.0
2006-04-11 15:30:00,28.38,28.41,28.36,28.38,5400.0,13.4125,13.4267,13.4031,13.4125,5400.0
2006-04-11 15:35:00,28.38,28.42,28.38,28.42,1700.0,13.4125,13.4314,13.4125,13.4314,1700.0
2006-04-11 15:40:00,28.42,28.44,28.42,28.42,700.0,13.4314,13.4409,13.4314,13.4314,700.0
2006-04-11 15:45:00,28.41,28.43,28.41,28.41,500.0,13.4267,13.4361,13.4267,13.4267,500.0
2006-04-11 15:50:00,28.42,28.45,28.42,28.45,500.0,13.4314,13.4456,13.4314,13.4456,500.0
2006-04-11 15:55:00,28.42,28.43,28.42,28.42,600.0,13.4314,13.4361,13.4314,13.4314,600.0
2006-04-12 09:30:00,27.5,28.42,27.5,28.42,1700.0,12.9966,13.4314,12.9966,13.4314,1700.0
2006-04-12 09:35:00,28.45,28.5,28.45,28.5,300.0,13.4456,13.4692,13.4456,13.4692,300.0
2006-04-12 09:40:00,28.51,28.53,28.49,28.53,700.0,13.4739,13.4834,13.4645,13.4834,700.0
2006-04-12 09:45:00,28.53,28.53,28.53,28.53,0.0,13.4834,13.4834,13.4834,13.4834,0.0
2006-04-12 09:50:00,28.54,28.55,28.52,28.52,600.0,13.4881,13.4929,13.4787,13.4787,600.0
2006-04-12 09:55:00,28.49,28.49,28.49,28.49,200.0,13.4645,13.4645,13.4645,13.4645,200.0
2006-04-12 10:00:00,28.47,28.47,28.47,28.47,200.0,13.455,13.455,13.455,13.455,200.0
2006-04-12 10:05:00,28.47,28.47,28.47,28.47,200.0,13.455,13.455,13.455,13.455,200.0
2006-04-12 10:10:00,28.48,28.49,28.46,28.46,800.0,13.4598,13.4645,13.4503,13.4503,800.0
2006-04-12 10:15:00,28.42,28.42,28.38,28.38,700.0,13.4314,13.4314,13.4125,13.4125,700.0
2006-04-12 10:20:00,28.39,28.4,28.39,28.4,800.0,13.4172,13.422,13.4172,13.422,800.0
2006-04-12 10:25:00,28.43,28.43,28.4,28.43,600.0,13.4361,13.4361,13.422,13.4361,600.0
2006-04-12 10:30:00,28.41,28.41,28.38,28.38,1100.0,13.4267,13.4267,13.4125,13.4125,1100.0
2006-04-12 10:35:00,28.36,28.36,28.35,28.35,3100.0,13.4031,13.4031,13.3983,13.3983,3100.0
2006-04-12 10:40:00,28.34,28.35,28.16,28.31,16700.0,13.3936,13.3983,13.3085,13.3794,16700.0
2006-04-12 10:45:00,28.32,28.33,28.22,28.23,4300.0,13.3842,13.3889,13.3369,13.3416,4300.0
2006-04-12 10:50:00,28.23,28.26,28.23,28.26,2300.0,13.3416,13.3558,13.3416,13.3558,2300.0
2006-04-12 10:55:00,28.23,28.24,28.21,28.22,1000.0,13.3416,13.3463,13.3322,13.3369,1000.0
2006-04-12 11:00:00,28.21,28.25,28.19,28.25,14600.0,13.3322,13.3511,13.3227,13.3511,14600.0
2006-04-12 11:05:00,28.25,28.25,28.25,28.25,200.0,13.3511,13.3511,13.3511,13.3511,200.0
2006-04-12 11:10:00,28.24,28.26,28.24,28.26,1500.0,13.3463,13.3558,13.3463,13.3558,1500.0
2006-04-12 11:15:00,28.26,28.26,28.26,28.26,1200.0,13.3558,13.3558,13.3558,13.3558,1200.0
2006-04-12 11:20:00,28.26,28.28,28.26,28.28,1400.0,13.3558,13.3652,13.3558,13.3652,1400.0
2006-04-12 11:25:00,28.28,28.3,28.28,28.28,300.0,13.3652,13.3747,13.3652,13.3652,300.0
2006-04-12 11:30:00,28.29,28.3,28.29,28.3,800.0,13.37,13.3747,13.37,13.3747,800.0
2006-04-12 11:35:00,28.31,28.31,28.28,28.29,2100.0,13.3794,13.3794,13.3652,13.37,2100.0
2006-04-12 11:40:00,28.27,28.27,28.26,28.27,1400.0,13.3605,13.3605,13.3558,13.3605,1400.0
2006-04-12 11:45:00,28.28,28.3,28.28,28.3,300.0,13.3652,13.3747,13.3652,13.3747,300.0
2006-04-12 11:50:00,28.3,28.3,28.26,28.26,400.0,13.3747,13.3747,13.3558,13.3558,400.0
2006-04-12 11:55:00,28.27,28.29,28.26,28.27,400.0,13.3605,13.37,13.3558,13.3605,400.0
2006-04-12 12:00:00,28.27,28.27,28.25,28.26,1000.0,13.3605,13.3605,13.3511,13.3558,1000.0
2006-04-12 12:05:00,28.25,28.28,28.25,28.28,1600.0,13.3511,13.3652,13.3511,13.3652,1600.0
2006-04-12 12:10:00,28.25,28.3,28.25,28.3,1000.0,13.3511,13.3747,13.3511,13.3747,1000.0
2006-04-12 12:15:00,28.26,28.26,28.26,28.26,400.0,13.3558,13.3558,13.3558,13.3558,400.0
2006-04-12 12:20:00,28.26,28.29,28.26,28.26,500.0,13.3558,13.37,13.3558,13.3558,500.0
2006-04-12 12:25:00,28.26,28.31,28.25,28.31,1000.0,13.3558,13.3794,13.3511,13.3794,1000.0
2006-04-12 12:30:00,28.28,28.28,28.28,28.28,400.0,13.3652,13.3652,13.3652,13.3652,400.0
2006-04-12 12:35:00,28.27,28.27,28.27,28.27,100.0,13.3605,13.3605,13.3605,13.3605,100.0
2006-04-12 12:40:00,28.25,28.25,28.25,28.25,900.0,13.3511,13.3511,13.3511,13.3511,900.0
2006-04-12 12:45:00,28.25,28.26,28.25,28.26,400.0,13.3511,13.3558,13.3511,13.3558,400.0
2006-04-12 12:50:00,28.28,28.32,28.28,28.32,900.0,13.3652,13.3842,13.3652,13.3842,900.0
2006-04-12 12:55:00,28.32,28.32,28.32,28.32,100.0,13.3842,13.3842,13.3842,13.3842,100.0
2006-04-12 13:00:00,28.32,28.32,28.32,28.32,1200.0,13.3842,13.3842,13.3842,13.3842,1200.0
2006-04-12 13:05:00,28.32,28.32,28.31,28.32,800.0,13.3842,13.3842,13.3794,13.3842,800.0
2006-04-12 13:10:00,28.31,28.31,28.31,28.31,300.0,13.3794,13.3794,13.3794,13.3794,300.0
2006-04-12 13:15:00,28.27,28.28,28.25,28.26,1200.0,13.3605,13.3652,13.3511,13.3558,1200.0
2006-04-12 13:20:00,28.25,28.26,28.25,28.25,1000.0,13.3511,13.3558,13.3511,13.3511,1000.0
2006-04-12 13:25:00,28.26,28.26,28.25,28.25,500.0,13.3558,13.3558,13.3511,13.3511,500.0
2006-04-12 13:30:00,28.25,28.25,28.24,28.25,1200.0,13.3511,13.3511,13.3463,13.3511,1200.0
2006-04-12 13:35:00,28.25,28.25,28.24,28.24,600.0,13.3511,13.3511,13.3463,13.3463,600.0
2006-04-12 13:40:00,28.24,28.24,28.21,28.22,3800.0,13.3463,13.3463,13.3322,13.3369,3800.0
2006-04-12 13:45:00,28.22,28.25,28.2,28.25,2300.0,13.3369,13.3511,13.3274,13.3511,2300.0
2006-04-12 13:50:00,28.25,28.25,28.23,28.23,500.0,13.3511,13.3511,13.3416,13.3416,500.0
2006-04-12 13:55:00,28.24,28.26,28.24,28.24,1600.0,13.3463,13.3558,13.3463,13.3463,1600.0
2006-04-12 14:00:00,28.25,28.25,28.22,28.22,2900.0,13.3511,13.3511,13.3369,13.3369,2900.0
2006-04-12 14:05:00,28.22,28.28,28.22,28.25,2400.0,13.3369,13.3652,13.3369,13.3511,2400.0
2006-04-12 14:10:00,28.25,28.26,28.22,28.23,2400.0,13.3511,13.3558,13.3369,13.3416,2400.0
2006-04-12 14:15:00,28.24,28.25,28.23,28.25,1300.0,13.3463,13.3511,13.3416,13.3511,1300.0
2006-04-12 14:20:00,28.26,28.28,28.26,28.28,1000.0,13.3558,13.3652,13.3558,13.3652,1000.0
2006-04-12 14:25:00,28.27,28.27,28.23,28.24,1200.0,13.3605,13.3605,13.3416,13.3463,1200.0
2006-04-12 14:30:00,28.23,28.23,28.22,28.23,2700.0,13.3416,13.3416,13.3369,13.3416,2700.0
2006-04-12 14:35:00,28.24,28.24,28.23,28.23,1100.0,13.3463,13.3463,13.3416,13.3416,1100.0
2006-04-12 14:40:00,28.21,28.23,28.21,28.23,1400.0,13.3322,13.3416,13.3322,13.3416,1400.0
2006-04-12 14:45:00,28.24,28.24,28.24,28.24,100.0,13.3463,13.3463,13.3463,13.3463,100.0
2006-04-12 14:50:00,28.22,28.25,28.22,28.25,2800.0,13.3369,13.3511,13.3369,13.3511,2800.0
2006-04-12 14:55:00,28.22,28.24,28.2,28.24,1400.0,13.3369,13.3463,13.3274,13.3463,1400.0
2006-04-12 15:00:00,28.24,28.24,28.21,28.23,1100.0,13.3463,13.3463,13.3322,13.3416,1100.0
2006-04-12 15:05:00,28.23,28.24,28.23,28.24,1100.0,13.3416,13.3463,13.3416,13.3463,1100.0
2006-04-12 15:10:00,28.29,28.29,28.28,28.28,300.0,13.37,13.37,13.3652,13.3652,300.0
2006-04-12 15:15:00,28.25,28.26,28.25,28.26,1400.0,13.3511,13.3558,13.3511,13.3558,1400.0
2006-04-12 15:20:00,28.26,28.27,28.26,28.27,1100.0,13.3558,13.3605,13.3558,13.3605,1100.0
2006-04-12 15:25:00,28.25,28.25,28.24,28.24,700.0,13.3511,13.3511,13.3463,13.3463,700.0
2006-04-12 15:30:00,28.25,28.25,28.24,28.24,700.0,13.3511,13.3511,13.3463,13.3463,700.0
2006-04-12 15:35:00,28.24,28.25,28.24,28.24,500.0,13.3463,13.3511,13.3463,13.3463,500.0
2006-04-12 15:40:00,28.24,28.25,28.24,28.25,900.0,13.3463,13.3511,13.3463,13.3511,900.0
2006-04-12 15:45:00,28.25,28.25,28.23,28.24,1700.0,13.3511,13.3511,13.3416,13.3463,1700.0
2006-04-12 15:50:00,28.25,28.25,28.23,28.23,1600.0,13.3511,13.3511,13.3416,13.3416,1600.0
2006-04-12 15:55:00,28.24,28.3,28.24,28.3,10900.0,13.3463,13.3747,13.3463,13.3747,10900.0
2006-04-13 09:30:00,28.26,28.26,28.2,28.2,2900.0,13.3558,13.3558,13.3274,13.3274,2900.0
2006-04-13 09:35:00,28.14,28.14,28.03,28.03,700.0,13.2991,13.2991,13.2471,13.2471,700.0
2006-04-13 09:40:00,28.02,28.02,28.02,28.02,100.0,13.2424,13.2424,13.2424,13.2424,100.0
2006-04-13 09:45:00,27.97,27.97,27.97,27.97,8400.0,13.2187,13.2187,13.2187,13.2187,8400.0
2006-04-13 09:50:00,27.97,27.97,27.97,27.97,0.0,13.2187,13.2187,13.2187,13.2187,0.0
2006-04-13 09:55:00,28.02,28.02,28.02,28.02,200.0,13.2424,13.2424,13.2424,13.2424,200.0
2006-04-13 10:00:00,28.02,28.06,28.0,28.05,2900.0,13.2424,13.2613,13.2329,13.2566,2900.0
2006-04-13 10:05:00,28.05,28.1,28.02,28.1,500.0,13.2566,13.2802,13.2424,13.2802,500.0
2006-04-13 10:10:00,28.1,28.1,28.1,28.1,200.0,13.2802,13.2802,13.2802,13.2802,200.0
2006-04-13 10:15:00,28.1,28.1,28.1,28.1,400.0,13.2802,13.2802,13.2802,13.2802,400.0
2006-04-13 10:20:00,28.06,28.17,28.06,28.17,500.0,13.2613,13.3133,13.2613,13.3133,500.0
2006-04-13 10:25:00,28.16,28.2,28.16,28.2,600.0,13.3085,13.3274,13.3085,13.3274,600.0
2006-04-13 10:30:00,28.19,28.19,28.14,28.14,400.0,13.3227,13.3227,13.2991,13.2991,400.0
2006-04-13 10:35:00,28.14,28.14,28.14,28.14,600.0,13.2991,13.2991,13.2991,13.2991,600.0
2006-04-13 10:40:00,28.15,28.2,28.15,28.2,2700.0,13.3038,13.3274,13.3038,13.3274,2700.0
2006-04-13 10:45:00,28.2,28.2,28.2,28.2,900.0,13.3274,13.3274,13.3274,13.3274,900.0
2006-04-13 10:50:00,28.21,28.29,28.19,28.2,9300.0,13.3322,13.37,13.3227,13.3274,9300.0
2006-04-13 10:55:00,28.21,28.25,28.2,28.2,700.0,13.3322,13.3511,13.3274,13.3274,700.0
2006-04-13 11:00:00,28.2,28.2,28.13,28.15,1100.0,13.3274,13.3274,13.2944,13.3038,1100.0
2006-04-13 11:05:00,28.16,28.16,28.16,28.16,100.0,13.3085,13.3085,13.3085,13.3085,100.0
2006-04-13 11:10:00,28.2,28.28,28.2,28.23,800.0,13.3274,13.3652,13.3274,13.3416,800.0
2006-04-13 11:15:00,28.24,28.26,28.24,28.26,900.0,13.3463,13.3558,13.3463,13.3558,900.0
2006-04-13 11:20:00,28.24,28.25,28.24,28.25,800.0,13.3463,13.3511,13.3463,13.3511,800.0
2006-04-13 11:25:00,28.25,28.25,28.25,28.25,300.0,13.3511,13.3511,13.3511,13.3511,300.0
2006-04-13 11:30:00,28.24,28.28,28.24,28.28,500.0,13.3463,13.3652,13.3463,13.3652,500.0
2006-04-13 11:35:00,28.28,28.28,28.27,28.28,400.0,13.3652,13.3652,13.3605,13.3652,400.0
2006-04-13 11:40:00,28.28,28.28,28.27,28.28,500.0,13.3652,13.3652,13.3605,13.3652,500.0
2006-04-13 11:45:00,28.28,28.28,28.28,28.28,400.0,13.3652,13.3652,13.3652,13.3652,400.0
2006-04-13 11:50:00,28.28,28.35,28.28,28.35,1700.0,13.3652,13.3983,13.3652,13.3983,1700.0
2006-04-13 11:55:00,28.34,28.38,28.34,28.38,1600.0,13.3936,13.4125,13.3936,13.4125,1600.0
2006-04-13 12:00:00,28.38,28.39,28.38,28.39,400.0,13.4125,13.4172,13.4125,13.4172,400.0
2006-04-13 12:05:00,28.39,28.39,28.39,28.39,200.0,13.4172,13.4172,13.4172,13.4172,200.0
2006-04-13 12:10:00,28.39,28.39,28.39,28.39,500.0,13.4172,13.4172,13.4172,13.4172,500.0
2006-04-13 12:15:00,28.4,28.41,28.4,28.4,400.0,13.422,13.4267,13.422,13.422,400.0
2006-04-13 12:20:00,28.4,28.4,28.39,28.39,200.0,13.422,13.422,13.4172,13.4172,200.0
2006-04-13 12:25:00,28.4,28.4,28.4,28.4,300.0,13.422,13.422,13.422,13.422,300.0
2006-04-13 12:30:00,28.33,28.37,28.33,28.37,600.0,13.3889,13.4078,13.3889,13.4078,600.0
2006-04-13 12:35:00,28.37,28.37,28.37,28.37,200.0,13.4078,13.4078,13.4078,13.4078,200.0
2006-04-13 12:40:00,28.36,28.36,28.36,28.36,200.0,13.4031,13.4031,13.4031,13.4031,200.0
2006-04-13 12:45:00,28.36,28.36,28.36,28.36,300.0,13.4031,13.4031,13.4031,13.4031,300.0
2006-04-13 12:50:00,28.31,28.35,28.31,28.35,300.0,13.3794,13.3983,13.3794,13.3983,300.0
2006-04-13 12:55:00,28.31,28.31,28.31,28.31,100.0,13.3794,13.3794,13.3794,13.3794,100.0
2006-04-13 13:00:00,28.3,28.3,28.3,28.3,200.0,13.3747,13.3747,13.3747,13.3747,200.0
2006-04-13 13:05:00,28.31,28.31,28.31,28.31,300.0,13.3794,13.3794,13.3794,13.3794,300.0
2006-04-13 13:10:00,28.31,28.31,28.31,28.31,100.0,13.3794,13.3794,13.3794,13.3794,100.0
2006-04-13 13:15:00,28.26,28.27,28.24,28.24,700.0,13.3558,13.3605,13.3463,13.3463,700.0
2006-04-13 13:20:00,28.25,28.25,28.25,28.25,200.0,13.3511,13.3511,13.3511,13.3511,200.0
2006-04-13 13:25:00,28.25,28.25,28.25,28.25,600.0,13.3511,13.3511,13.3511,13.3511,600.0
2006-04-13 13:30:00,28.25,28.25,28.25,28.25,7100.0,13.3511,13.3511,13.3511,13.3511,7100.0
2006-04-13 13:35:00,28.25,28.25,28.25,28.25,0.0,13.3511,13.3511,13.3511,13.3511,0.0
2006-04-13 13:40:00,28.27,28.27,28.25,28.25,3000.0,13.3605,13.3605,13.3511,13.3511,3000.0
2006-04-13 13:45:00,28.26,28.26,28.26,28.26,400.0,13.3558,13.3558,13.3558,13.3558,400.0
2006-04-13 13:50:00,28.26,28.35,28.26,28.35,600.0,13.3558,13.3983,13.3558,13.3983,600.0
2006-04-13 13:55:00,28.35,28.35,28.31,28.31,700.0,13.3983,13.3983,13.3794,13.3794,700.0
2006-04-13 14:00:00,28.35,28.35,28.35,28.35,200.0,13.3983,13.3983,13.3983,13.3983,200.0
2006-04-13 14:05:00,28.35,28.35,28.35,28.35,200.0,13.3983,13.3983,13.3983,13.3983,200.0
2006-04-13 14:10:00,28.31,28.31,28.31,28.31,300.0,13.3794,13.3794,13.3794,13.3794,300.0
2006-04-13 14:15:00,28.31,28.31,28.31,28.31,0.0,13.3794,13.3794,13.3794,13.3794,0.0
2006-04-13 14:20:00,28.32,28.32,28.26,28.28,2400.0,13.3842,13.3842,13.3558,13.3652,2400.0
2006-04-13 14:25:00,28.29,28.36,28.29,28.36,1600.0,13.37,13.4031,13.37,13.4031,1600.0
2006-04-13 14:30:00,28.32,28.32,28.28,28.28,200.0,13.3842,13.3842,13.3652,13.3652,200.0
2006-04-13 14:35:00,28.28,28.28,28.28,28.28,200.0,13.3652,13.3652,13.3652,13.3652,200.0
2006-04-13 14:40:00,28.29,28.3,28.29,28.3,3300.0,13.37,13.3747,13.37,13.3747,3300.0
2006-04-13 14:45:00,28.3,28.32,28.28,28.28,3900.0,13.3747,13.3842,13.3652,13.3652,3900.0
2006-04-13 14:50:00,28.14,28.2,28.14,28.2,2700.0,13.2991,13.3274,13.2991,13.3274,2700.0
2006-04-13 14:55:00,28.18,28.18,28.18,28.18,500.0,13.318,13.318,13.318,13.318,500.0
2006-04-13 15:00:00,28.24,28.27,28.24,28.27,600.0,13.3463,13.3605,13.3463,13.3605,600.0
2006-04-13 15:05:00,28.23,28.25,28.23,28.23,3000.0,13.3416,13.3511,13.3416,13.3416,3000.0
2006-04-13 15:10:00,28.23,28.23,28.16,28.17,3000.0,13.3416,13.3416,13.3085,13.3133,3000.0
2006-04-13 15:15:00,28.17,28.25,28.17,28.25,1300.0,13.3133,13.3511,13.3133,13.3511,1300.0
2006-04-13 15:20:00,28.25,28.25,28.25,28.25,500.0,13.3511,13.3511,13.3511,13.3511,500.0
2006-04-13 15:25:00,28.29,28.29,28.19,28.19,800.0,13.37,13.37,13.3227,13.3227,800.0
2006-04-13 15:30:00,28.25,28.29,28.23,28.29,2000.0,13.3511,13.37,13.3416,13.37,2000.0
2006-04-13 15:35:00,28.29,28.29,28.29,28.29,0.0,13.37,13.37,13.37,13.37,0.0
2006-04-13 15:40:00,28.23,28.24,28.2,28.23,400.0,13.3416,13.3463,13.3274,13.3416,400.0
2006-04-13 15:45:00,28.25,28.32,28.25,28.32,1400.0,13.3511,13.3842,13.3511,13.3842,1400.0
2006-04-13 15:50:00,28.32,28.38,28.32,28.33,4700.0,13.3842,13.4125,13.3842,13.3889,4700.0
2006-04-13 15:55:00,28.33,28.33,28.33,28.33,0.0,13.3889,13.3889,13.3889,13.3889,0.0
2006-04-17 09:35:00,28.2,28.36,28.2,28.36,1700.0,13.3274,13.4031,13.3274,13.4031,1700.0
2006-04-17 09:40:00,28.25,28.25,28.25,28.25,100.0,13.3511,13.3511,13.3511,13.3511,100.0
2006-04-17 09:45:00,28.26,28.26,28.26,28.26,100.0,13.3558,13.3558,13.3558,13.3558,100.0
2006-04-17 09:50:00,28.34,28.36,28.34,28.36,600.0,13.3936,13.4031,13.3936,13.4031,600.0
2006-04-17 09:55:00,28.32,28.32,28.32,28.32,200.0,13.3842,13.3842,13.3842,13.3842,200.0
2006-04-17 10:00:00,28.33,28.33,28.33,28.33,100.0,13.3889,13.3889,13.3889,13.3889,100.0
2006-04-17 10:05:00,28.39,28.39,28.39,28.39,100.0,13.4172,13.4172,13.4172,13.4172,100.0
2006-04-17 10:10:00,28.42,28.43,28.42,28.43,700.0,13.4314,13.4361,13.4314,13.4361,700.0
2006-04-17 10:15:00,28.43,28.43,28.37,28.4,900.0,13.4361,13.4361,13.4078,13.422,900.0
2006-04-17 10:20:00,28.4,28.42,28.38,28.38,500.0,13.422,13.4314,13.4125,13.4125,500.0
2006-04-17 10:25:00,28.4,28.4,28.4,28.4,100.0,13.422,13.422,13.422,13.422,100.0
2006-04-17 10:30:00,28.4,28.4,28.27,28.27,1400.0,13.422,13.422,13.3605,13.3605,1400.0
2006-04-17 10:35:00,28.27,28.31,28.27,28.31,600.0,13.3605,13.3794,13.3605,13.3794,600.0
2006-04-17 10:40:00,28.3,28.3,28.19,28.23,2500.0,13.3747,13.3747,13.3227,13.3416,2500.0
2006-04-17 10:45:00,28.21,28.21,28.21,28.21,200.0,13.3322,13.3322,13.3322,13.3322,200.0
2006-04-17 10:50:00,28.22,28.24,28.21,28.22,3400.0,13.3369,13.3463,13.3322,13.3369,3400.0
2006-04-17 10:55:00,28.21,28.25,28.21,28.25,1600.0,13.3322,13.3511,13.3322,13.3511,1600.0
2006-04-17 11:00:00,28.24,28.25,28.19,28.19,1000.0,13.3463,13.3511,13.3227,13.3227,1000.0
2006-04-17 11:05:00,28.19,28.19,28.11,28.18,900.0,13.3227,13.3227,13.2849,13.318,900.0
2006-04-17 11:10:00,28.18,28.25,28.18,28.25,14100.0,13.318,13.3511,13.318,13.3511,14100.0
2006-04-17 11:15:00,28.27,28.31,28.24,28.26,3200.0,13.3605,13.3794,13.3463,13.3558,3200.0
2006-04-17 11:20:00,28.27,28.28,28.25,28.25,2900.0,13.3605,13.3652,13.3511,13.3511,2900.0
2006-04-17 11:25:00,28.28,28.3,28.25,28.3,1200.0,13.3652,13.3747,13.3511,13.3747,1200.0
2006-04-17 11:30:00,28.3,28.3,28.29,28.29,400.0,13.3747,13.3747,13.37,13.37,400.0
2006-04-17 11:35:00,28.28,28.29,28.21,28.21,900.0,13.3652,13.37,13.3322,13.3322,900.0
2006-04-17 11:40:00,28.25,28.28,28.22,28.28,2600.0,13.3511,13.3652,13.3369,13.3652,2600.0
2006-04-17 11:45:00,28.27,28.29,28.27,28.29,300.0,13.3605,13.37,13.3605,13.37,300.0
2006-04-17 11:50:00,28.29,28.3,28.29,28.3,300.0,13.37,13.3747,13.37,13.3747,300.0
2006-04-17 11:55:00,28.29,28.29,28.28,28.28,300.0,13.37,13.37,13.3652,13.3652,300.0
2006-04-17 12:00:00,28.27,28.3,28.27,28.3,2900.0,13.3605,13.3747,13.3605,13.3747,2900.0
2006-04-17 12:05:00,28.3,28.3,28.3,28.3,100.0,13.3747,13.3747,13.3747,13.3747,100.0
2006-04-17 12:10:00,28.26,28.28,28.26,28.28,800.0,13.3558,13.3652,13.3558,13.3652,800.0
2006-04-17 12:15:00,28.24,28.29,28.24,28.29,700.0,13.3463,13.37,13.3463,13.37,700.0
2006-04-17 12:20:00,28.28,28.28,28.28,28.28,100.0,13.3652,13.3652,13.3652,13.3652,100.0
2006-04-17 12:25:00,28.29,28.29,28.29,28.29,500.0,13.37,13.37,13.37,13.37,500.0
2006-04-17 12:30:00,28.25,28.27,28.25,28.27,500.0,13.3511,13.3605,13.3511,13.3605,500.0
2006-04-17 12:35:00,28.24,28.29,28.22,28.29,1700.0,13.3463,13.37,13.3369,13.37,1700.0
2006-04-17 12:40:00,28.25,28.27,28.21,28.25,3100.0,13.3511,13.3605,13.3322,13.3511,3100.0
2006-04-17 12:45:00,28.24,28.24,28.21,28.21,800.0,13.3463,13.3463,13.3322,13.3322,800.0
2006-04-17 12:50:00,28.23,28.25,28.23,28.25,1100.0,13.3416,13.3511,13.3416,13.3511,1100.0
2006-04-17 12:55:00,28.28,28.29,28.28,28.29,400.0,13.3652,13.37,13.3652,13.37,400.0
2006-04-17 13:00:00,28.29,28.3,28.29,28.29,600.0,13.37,13.3747,13.37,13.37,600.0
2006-04-17 13:05:00,28.26,28.28,28.25,28.28,500.0,13.3558,13.3652,13.3511,13.3652,500.0
2006-04-17 13:10:00,28.28,28.28,28.28,28.28,200.0,13.3652,13.3652,13.3652,13.3652,200.0
2006-04-17 13:15:00,28.28,28.28,28.28,28.28,300.0,13.3652,13.3652,13.3652,13.3652,300.0
2006-04-17 13:20:00,28.28,28.29,28.26,28.26,300.0,13.3652,13.37,13.3558,13.3558,300.0
2006-04-17 13:25:00,28.3,28.3,28.29,28.29,1200.0,13.3747,13.3747,13.37,13.37,1200.0
2006-04-17 13:30:00,28.27,28.27,28.24,28.25,700.0,13.3605,13.3605,13.3463,13.3511,700.0
2006-04-17 13:35:00,28.26,28.26,28.22,28.23,1300.0,13.3558,13.3558,13.3369,13.3416,1300.0
2006-04-17 13:40:00,28.21,28.25,28.21,28.25,1200.0,13.3322,13.3511,13.3322,13.3511,1200.0
2006-04-17 13:45:00,28.23,28.23,28.21,28.21,400.0,13.3416,13.3416,13.3322,13.3322,400.0
2006-04-17 13:50:00,28.22,28.22,28.2,28.22,3200.0,13.3369,13.3369,13.3274,13.3369,3200.0
2006-04-17 13:55:00,28.24,28.24,28.24,28.24,100.0,13.3463,13.3463,13.3463,13.3463,100.0
2006-04-17 14:00:00,28.24,28.24,28.24,28.24,400.0,13.3463,13.3463,13.3463,13.3463,400.0
2006-04-17 14:05:00,28.24,28.24,28.24,28.24,100.0,13.3463,13.3463,13.3463,13.3463,100.0
2006-04-17 14:10:00,28.23,28.23,28.23,28.23,100.0,13.3416,13.3416,13.3416,13.3416,100.0
2006-04-17 14:15:00,28.21,28.23,28.21,28.23,400.0,13.3322,13.3416,13.3322,13.3416,400.0
2006-04-17 14:20:00,28.23,28.24,28.14,28.19,3000.0,13.3416,13.3463,13.2991,13.3227,3000.0
2006-04-17 14:25:00,28.19,28.21,28.18,28.18,2100.0,13.3227,13.3322,13.318,13.318,2100.0
2006-04-17 14:30:00,28.18,28.18,28.18,28.18,0.0,13.318,13.318,13.318,13.318,0.0
2006-04-17 14:35:00,28.18,28.21,28.18,28.21,300.0,13.318,13.3322,13.318,13.3322,300.0
2006-04-17 14:40:00,28.19,28.22,28.19,28.22,700.0,13.3227,13.3369,13.3227,13.3369,700.0
2006-04-17 14:45:00,28.23,28.23,28.23,28.23,200.0,13.3416,13.3416,13.3416,13.3416,200.0
2006-04-17 14:50:00,28.23,28.27,28.23,28.27,1400.0,13.3416,13.3605,13.3416,13.3605,1400.0
2006-04-17 14:55:00,28.27,28.3,28.27,28.29,5900.0,13.3605,13.3747,13.3605,13.37,5900.0
2006-04-17 15:00:00,28.3,28.3,28.3,28.3,1000.0,13.3747,13.3747,13.3747,13.3747,1000.0
2006-04-17 15:05:00,28.29,28.3,28.29,28.3,4100.0,13.37,13.3747,13.37,13.3747,4100.0
2006-04-17 15:10:00,28.27,28.28,28.27,28.28,700.0,13.3605,13.3652,13.3605,13.3652,700.0
2006-04-17 15:15:00,28.28,28.28,28.28,28.28,200.0,13.3652,13.3652,13.3652,13.3652,200.0
2006-04-17 15:20:00,28.28,28.28,28.25,28.27,2900.0,13.3652,13.3652,13.3511,13.3605,2900.0
2006-04-17 15:25:00,28.28,28.28,28.25,28.25,2900.0,13.3652,13.3652,13.3511,13.3511,2900.0
2006-04-17 15:30:00,28.26,28.27,28.24,28.27,800.0,13.3558,13.3605,13.3463,13.3605,800.0
2006-04-17 15:35:00,28.28,28.28,28.23,28.23,4000.0,13.3652,13.3652,13.3416,13.3416,4000.0
2006-04-17 15:40:00,28.25,28.25,28.24,28.24,1600.0,13.3511,13.3511,13.3463,13.3463,1600.0
2006-04-17 15:45:00,28.25,28.25,28.24,28.25,700.0,13.3511,13.3511,13.3463,13.3511,700.0
2006-04-17 15:50:00,28.26,28.27,28.25,28.25,2600.0,13.3558,13.3605,13.3511,13.3511,2600.0
2006-04-17 15:55:00,28.2,28.22,28.17,28.22,4100.0,13.3274,13.3369,13.3133,13.3369,4100.0
2006-04-18 09:30:00,28.3,28.3,28.3,28.3,1900.0,13.3747,13.3747,13.3747,13.3747,1900.0
2006-04-18 09:35:00,28.36,28.36,28.36,28.36,200.0,13.4031,13.4031,13.4031,13.4031,200.0
2006-04-18 09:40:00,28.43,28.6,28.43,28.51,4700.0,13.4361,13.5165,13.4361,13.4739,4700.0
2006-04-18 09:45:00,28.55,28.56,28.53,28.54,5000.0,13.4929,13.4976,13.4834,13.4881,5000.0
2006-04-18 09:50:00,28.54,28.54,28.54,28.54,100.0,13.4881,13.4881,13.4881,13.4881,100.0
2006-04-18 09:55:00,28.5,28.65,28.5,28.65,2400.0,13.4692,13.5401,13.4692,13.5401,2400.0
2006-04-18 10:00:00,28.69,28.98,28.69,28.85,2000.0,13.559,13.6961,13.559,13.6346,2000.0
2006-04-18 10:05:00,28.95,29.1,28.95,29.03,2700.0,13.6819,13.7528,13.6819,13.7197,2700.0
2006-04-18 10:10:00,29.03,29.46,29.03,29.46,13900.0,13.7197,13.9229,13.7197,13.9229,13900.0
2006-04-18 10:15:00,29.46,29.46,29.17,29.17,5700.0,13.9229,13.9229,13.7859,13.7859,5700.0
2006-04-18 10:20:00,29.16,29.16,29.06,29.06,600.0,13.7811,13.7811,13.7339,13.7339,600.0
2006-04-18 10:25:00,29.07,29.07,28.97,28.97,2000.0,13.7386,13.7386,13.6913,13.6913,2000.0
2006-04-18 10:30:00,28.97,28.97,28.92,28.92,1600.0,13.6913,13.6913,13.6677,13.6677,1600.0
2006-04-18 10:35:00,28.87,28.87,28.84,28.85,3300.0,13.6441,13.6441,13.6299,13.6346,3300.0
2006-04-18 10:40:00,28.86,28.92,28.86,28.9,4400.0,13.6394,13.6677,13.6394,13.6583,4400.0
2006-04-18 10:45:00,28.88,28.88,28.84,28.85,1100.0,13.6488,13.6488,13.6299,13.6346,1100.0
2006-04-18 10:50:00,28.8,28.8,28.79,28.79,600.0,13.611,13.611,13.6063,13.6063,600.0
2006-04-18 10:55:00,28.81,28.81,28.73,28.73,500.0,13.6157,13.6157,13.5779,13.5779,500.0
2006-04-18 11:00:00,28.75,28.93,28.75,28.92,92800.0,13.5874,13.6724,13.5874,13.6677,92800.0
2006-04-18 11:05:00,28.93,28.93,28.9,28.93,1900.0,13.6724,13.6724,13.6583,13.6724,1900.0
2006-04-18 11:10:00,28.93,28.96,28.9,28.96,4200.0,13.6724,13.6866,13.6583,13.6866,4200.0
2006-04-18 11:15:00,28.96,29.02,28.96,28.99,1500.0,13.6866,13.715,13.6866,13.7008,1500.0
2006-04-18 11:20:00,28.99,29.0,28.98,28.98,1100.0,13.7008,13.7055,13.6961,13.6961,1100.0
2006-04-18 11:25:00,28.99,29.05,28.98,28.98,4500.0,13.7008,13.7292,13.6961,13.6961,4500.0
2006-04-18 11:30:00,28.98,28.99,28.98,28.98,500.0,13.6961,13.7008,13.6961,13.6961,500.0
2006-04-18 11:35:00,28.96,28.96,28.89,28.91,1300.0,13.6866,13.6866,13.6535,13.663,1300.0
2006-04-18 11:40:00,28.91,28.93,28.89,28.89,500.0,13.663,13.6724,13.6535,13.6535,500.0
2006-04-18 11:45:00,28.89,29.0,28.89,29.0,3000.0,13.6535,13.7055,13.6535,13.7055,3000.0
2006-04-18 11:50:00,29.01,29.01,28.95,28.97,700.0,13.7103,13.7103,13.6819,13.6913,700.0
2006-04-18 11:55:00,29.0,29.01,28.95,28.95,700.0,13.7055,13.7103,13.6819,13.6819,700.0
2006-04-18 12:00:00,29.0,29.01,28.99,29.01,900.0,13.7055,13.7103,13.7008,13.7103,900.0
2006-04-18 12:05:00,28.95,28.98,28.95,28.98,200.0,13.6819,13.6961,13.6819,13.6961,200.0
2006-04-18 12:10:00,29.0,29.01,28.98,29.0,1900.0,13.7055,13.7103,13.6961,13.7055,1900.0
2006-04-18 12:15:00,29.0,29.0,29.0,29.0,300.0,13.7055,13.7055,13.7055,13.7055,300.0
2006-04-18 12:20:00,29.0,29.0,29.0,29.0,1600.0,13.7055,13.7055,13.7055,13.7055,1600.0
2006-04-18 12:25:00,28.99,29.0,28.99,29.0,200.0,13.7008,13.7055,13.7008,13.7055,200.0
2006-04-18 12:30:00,29.0,29.0,29.0,29.0,400.0,13.7055,13.7055,13.7055,13.7055,400.0
2006-04-18 12:35:00,28.99,29.01,28.99,29.0,3900.0,13.7008,13.7103,13.7008,13.7055,3900.0
2006-04-18 12:40:00,29.0,29.0,29.0,29.0,200.0,13.7055,13.7055,13.7055,13.7055,200.0
2006-04-18 12:45:00,29.01,29.04,29.01,29.04,1400.0,13.7103,13.7244,13.7103,13.7244,1400.0
2006-04-18 12:50:00,29.07,29.09,29.07,29.09,1600.0,13.7386,13.7481,13.7386,13.7481,1600.0
2006-04-18 12:55:00,29.11,29.12,29.11,29.12,600.0,13.7575,13.7622,13.7575,13.7622,600.0
2006-04-18 13:00:00,29.12,29.13,29.12,29.13,2600.0,13.7622,13.767,13.7622,13.767,2600.0
2006-04-18 13:05:00,29.13,29.17,29.09,29.14,1500.0,13.767,13.7859,13.7481,13.7717,1500.0
2006-04-18 13:10:00,29.15,29.15,29.13,29.14,1700.0,13.7764,13.7764,13.767,13.7717,1700.0
2006-04-18 13:15:00,29.14,29.14,29.13,29.13,700.0,13.7717,13.7717,13.767,13.767,700.0
2006-04-18 13:20:00,29.14,29.14,29.13,29.14,1700.0,13.7717,13.7717,13.767,13.7717,1700.0
2006-04-18 13:25:00,29.14,29.14,29.13,29.14,1500.0,13.7717,13.7717,13.767,13.7717,1500.0
2006-04-18 13:30:00,29.13,29.13,29.13,29.13,1000.0,13.767,13.767,13.767,13.767,1000.0
2006-04-18 13:35:00,29.13,29.14,29.13,29.14,500.0,13.767,13.7717,13.767,13.7717,500.0
2006-04-18 13:40:00,29.13,29.14,29.13,29.13,700.0,13.767,13.7717,13.767,13.767,700.0
2006-04-18 13:45:00,29.13,29.14,29.13,29.14,1300.0,13.767,13.7717,13.767,13.7717,1300.0
2006-04-18 13:50:00,29.14,29.14,29.13,29.14,1000.0,13.7717,13.7717,13.767,13.7717,1000.0
2006-04-18 13:55:00,29.14,29.14,29.14,29.14,300.0,13.7717,13.7717,13.7717,13.7717,300.0
2006-04-18 14:00:00,29.13,29.14,29.13,29.14,1400.0,13.767,13.7717,13.767,13.7717,1400.0
2006-04-18 14:05:00,29.14,29.14,29.14,29.14,1500.0,13.7717,13.7717,13.7717,13.7717,1500.0
2006-04-18 14:10:00,29.14,29.15,29.14,29.15,7100.0,13.7717,13.7764,13.7717,13.7764,7100.0
2006-04-18 14:15:00,29.15,29.17,29.15,29.17,400.0,13.7764,13.7859,13.7764,13.7859,400.0
2006-04-18 14:20:00,29.16,29.16,29.15,29.15,1200.0,13.7811,13.7811,13.7764,13.7764,1200.0
2006-04-18 14:25:00,29.15,29.16,29.14,29.15,2500.0,13.7764,13.7811,13.7717,13.7764,2500.0
2006-04-18 14:30:00,29.15,29.16,29.14,29.14,5400.0,13.7764,13.7811,13.7717,13.7717,5400.0
2006-04-18 14:35:00,29.13,29.13,29.11,29.11,1300.0,13.767,13.767,13.7575,13.7575,1300.0
2006-04-18 14:40:00,29.08,29.12,29.08,29.11,900.0,13.7433,13.7622,13.7433,13.7575,900.0
2006-04-18 14:45:00,29.11,29.12,29.11,29.12,300.0,13.7575,13.7622,13.7575,13.7622,300.0
2006-04-18 14:50:00,29.12,29.15,29.11,29.15,1000.0,13.7622,13.7764,13.7575,13.7764,1000.0
2006-04-18 14:55:00,29.15,29.25,29.15,29.25,1900.0,13.7764,13.8237,13.7764,13.8237,1900.0
2006-04-18 15:00:00,29.19,29.2,29.18,29.2,1400.0,13.7953,13.8,13.7906,13.8,1400.0
2006-04-18 15:05:00,29.19,29.19,29.19,29.19,600.0,13.7953,13.7953,13.7953,13.7953,600.0
2006-04-18 15:10:00,29.21,29.31,29.21,29.31,1700.0,13.8048,13.852,13.8048,13.852,1700.0
2006-04-18 15:15:00,29.29,29.42,29.29,29.42,1800.0,13.8426,13.904,13.8426,13.904,1800.0
2006-04-18 15:20:00,29.45,29.45,29.28,29.28,4700.0,13.9182,13.9182,13.8379,13.8379,4700.0
2006-04-18 15:25:00,29.28,29.31,29.24,29.3,3800.0,13.8379,13.852,13.8189,13.8473,3800.0
2006-04-18 15:30:00,29.26,29.3,29.24,29.3,3400.0,13.8284,13.8473,13.8189,13.8473,3400.0
2006-04-18 15:35:00,29.3,29.3,29.23,29.24,4800.0,13.8473,13.8473,13.8142,13.8189,4800.0
2006-04-18 15:40:00,29.24,29.25,29.24,29.24,1700.0,13.8189,13.8237,13.8189,13.8189,1700.0
2006-04-18 15:45:00,29.25,29.25,29.15,29.18,2900.0,13.8237,13.8237,13.7764,13.7906,2900.0
2006-04-18 15:50:00,29.19,29.21,29.15,29.15,5300.0,13.7953,13.8048,13.7764,13.7764,5300.0
2006-04-18 15:55:00,29.15,29.21,29.13,29.21,6800.0,13.7764,13.8048,13.767,13.8048,6800.0
2006-04-19 09:30:00,29.28,29.28,29.28,29.28,2900.0,13.8379,13.8379,13.8379,13.8379,2900.0
2006-04-19 09:35:00,29.28,29.54,29.28,29.37,5100.0,13.8379,13.9607,13.8379,13.8804,5100.0
2006-04-19 09:40:00,29.29,29.3,29.14,29.14,7700.0,13.8426,13.8473,13.7717,13.7717,7700.0
2006-04-19 09:45:00,29.0,29.0,29.0,29.0,3200.0,13.7055,13.7055,13.7055,13.7055,3200.0
2006-04-19 09:50:00,29.1,29.11,29.09,29.1,3400.0,13.7528,13.7575,13.7481,13.7528,3400.0
2006-04-19 09:55:00,29.11,29.16,29.11,29.16,2200.0,13.7575,13.7811,13.7575,13.7811,2200.0
2006-04-19 10:00:00,29.14,29.17,29.13,29.17,7300.0,13.7717,13.7859,13.767,13.7859,7300.0
2006-04-19 10:05:00,29.12,29.12,29.08,29.1,3600.0,13.7622,13.7622,13.7433,13.7528,3600.0
2006-04-19 10:10:00,29.12,29.14,29.12,29.12,2700.0,13.7622,13.7717,13.7622,13.7622,2700.0
2006-04-19 10:15:00,29.08,29.08,29.05,29.07,2500.0,13.7433,13.7433,13.7292,13.7386,2500.0
2006-04-19 10:20:00,29.05,29.06,29.05,29.06,2000.0,13.7292,13.7339,13.7292,13.7339,2000.0
2006-04-19 10:25:00,29.05,29.1,29.05,29.1,2800.0,13.7292,13.7528,13.7292,13.7528,2800.0
2006-04-19 10:30:00,29.09,29.1,28.95,28.95,5400.0,13.7481,13.7528,13.6819,13.6819,5400.0
2006-04-19 10:35:00,28.99,28.99,28.97,28.97,2200.0,13.7008,13.7008,13.6913,13.6913,2200.0
2006-04-19 10:40:00,28.98,29.08,28.93,29.08,3500.0,13.6961,13.7433,13.6724,13.7433,3500.0
2006-04-19 10:45:00,29.07,29.07,29.03,29.03,2900.0,13.7386,13.7386,13.7197,13.7197,2900.0
2006-04-19 10:50:00,29.03,29.04,29.03,29.04,1200.0,13.7197,13.7244,13.7197,13.7244,1200.0
2006-04-19 10:55:00,29.04,29.04,28.97,28.97,2400.0,13.7244,13.7244,13.6913,13.6913,2400.0
2006-04-19 11:00:00,28.98,29.0,28.98,29.0,1900.0,13.6961,13.7055,13.6961,13.7055,1900.0
2006-04-19 11:05:00,29.01,29.08,29.01,29.08,4000.0,13.7103,13.7433,13.7103,13.7433,4000.0
2006-04-19 11:10:00,29.03,29.07,29.03,29.05,2500.0,13.7197,13.7386,13.7197,13.7292,2500.0
2006-04-19 11:15:00,29.04,29.06,29.02,29.02,2500.0,13.7244,13.7339,13.715,13.715,2500.0
2006-04-19 11:20:00,28.99,29.03,28.98,29.03,1900.0,13.7008,13.7197,13.6961,13.7197,1900.0
2006-04-19 11:25:00,29.05,29.11,29.05,29.11,1000.0,13.7292,13.7575,13.7292,13.7575,1000.0
2006-04-19 11:30:00,29.12,29.14,29.12,29.14,2300.0,13.7622,13.7717,13.7622,13.7717,2300.0
2006-04-19 11:35:00,29.14,29.14,29.13,29.14,1700.0,13.7717,13.7717,13.767,13.7717,1700.0
2006-04-19 11:40:00,29.14,29.22,29.14,29.2,2500.0,13.7717,13.8095,13.7717,13.8,2500.0
2006-04-19 11:45:00,29.21,29.23,29.18,29.21,3800.0,13.8048,13.8142,13.7906,13.8048,3800.0
2006-04-19 11:50:00,29.21,29.21,29.21,29.21,200.0,13.8048,13.8048,13.8048,13.8048,200.0
2006-04-19 11:55:00,29.21,29.27,29.21,29.24,2700.0,13.8048,13.8331,13.8048,13.8189,2700.0
2006-04-19 12:00:00,29.25,29.25,29.25,29.25,100.0,13.8237,13.8237,13.8237,13.8237,100.0
2006-04-19 12:05:00,29.25,29.29,29.25,29.29,1400.0,13.8237,13.8426,13.8237,13.8426,1400.0
2006-04-19 12:10:00,29.37,29.37,29.3,29.34,1300.0,13.8804,13.8804,13.8473,13.8662,1300.0
2006-04-19 12:15:00,29.34,29.34,29.32,29.32,1800.0,13.8662,13.8662,13.8568,13.8568,1800.0
2006-04-19 12:20:00,29.33,29.34,29.32,29.32,1800.0,13.8615,13.8662,13.8568,13.8568,1800.0
2006-04-19 12:25:00,29.33,29.33,29.32,29.32,1000.0,13.8615,13.8615,13.8568,13.8568,1000.0
2006-04-19 12:30:00,29.29,29.29,29.26,29.26,1600.0,13.8426,13.8426,13.8284,13.8284,1600.0
2006-04-19 12:35:00,29.26,29.26,29.24,29.25,1500.0,13.8284,13.8284,13.8189,13.8237,1500.0
2006-04-19 12:40:00,29.25,29.25,29.21,29.21,2300.0,13.8237,13.8237,13.8048,13.8048,2300.0
2006-04-19 12:45:00,29.21,29.21,29.21,29.21,700.0,13.8048,13.8048,13.8048,13.8048,700.0
2006-04-19 12:50:00,29.21,29.21,29.15,29.15,1700.0,13.8048,13.8048,13.7764,13.7764,1700.0
2006-04-19 12:55:00,29.15,29.15,29.13,29.15,5100.0,13.7764,13.7764,13.767,13.7764,5100.0
2006-04-19 13:00:00,29.13,29.16,29.08,29.15,2000.0,13.767,13.7811,13.7433,13.7764,2000.0
2006-04-19 13:05:00,29.13,29.14,29.04,29.04,2400.0,13.767,13.7717,13.7244,13.7244,2400.0
2006-04-19 13:10:00,29.02,29.06,28.92,28.94,7700.0,13.715,13.7339,13.6677,13.6772,7700.0
2006-04-19 13:15:00,28.95,29.1,28.93,29.1,2800.0,13.6819,13.7528,13.6724,13.7528,2800.0
2006-04-19 13:20:00,29.1,29.11,29.09,29.09,4400.0,13.7528,13.7575,13.7481,13.7481,4400.0
2006-04-19 13:25:00,29.1,29.1,29.07,29.07,3000.0,13.7528,13.7528,13.7386,13.7386,3000.0
2006-04-19 13:30:00,29.07,29.12,29.07,29.12,2300.0,13.7386,13.7622,13.7386,13.7622,2300.0
2006-04-19 13:35:00,29.1,29.12,29.1,29.11,2800.0,13.7528,13.7622,13.7528,13.7575,2800.0
2006-04-19 13:40:00,29.13,29.13,29.13,29.13,1000.0,13.767,13.767,13.767,13.767,1000.0
2006-04-19 13:45:00,29.11,29.12,29.09,29.11,3900.0,13.7575,13.7622,13.7481,13.7575,3900.0
2006-04-19 13:50:00,29.1,29.1,28.97,29.08,4600.0,13.7528,13.7528,13.6913,13.7433,4600.0
2006-04-19 13:55:00,29.1,29.15,29.1,29.12,2900.0,13.7528,13.7764,13.7528,13.7622,2900.0
2006-04-19 14:00:00,29.12,29.14,29.11,29.11,3000.0,13.7622,13.7717,13.7575,13.7575,3000.0
2006-04-19 14:05:00,29.1,29.11,29.08,29.1,3800.0,13.7528,13.7575,13.7433,13.7528,3800.0
2006-04-19 14:10:00,29.09,29.1,29.08,29.1,2800.0,13.7481,13.7528,13.7433,13.7528,2800.0
2006-04-19 14:15:00,29.07,29.1,29.05,29.06,4900.0,13.7386,13.7528,13.7292,13.7339,4900.0
2006-04-19 14:20:00,29.09,29.24,29.09,29.24,2900.0,13.7481,13.8189,13.7481,13.8189,2900.0
2006-04-19 14:25:00,29.29,29.32,29.28,29.32,1900.0,13.8426,13.8568,13.8379,13.8568,1900.0
2006-04-19 14:30:00,29.31,29.31,29.29,29.3,900.0,13.852,13.852,13.8426,13.8473,900.0
2006-04-19 14:35:00,29.32,29.32,29.32,29.32,1300.0,13.8568,13.8568,13.8568,13.8568,1300.0
2006-04-19 14:40:00,29.33,29.37,29.33,29.36,1500.0,13.8615,13.8804,13.8615,13.8757,1500.0
2006-04-19 14:45:00,29.36,29.38,29.36,29.38,1300.0,13.8757,13.8851,13.8757,13.8851,1300.0
2006-04-19 14:50:00,29.35,29.36,29.26,29.26,3900.0,13.8709,13.8757,13.8284,13.8284,3900.0
2006-04-19 14:55:00,29.27,29.3,29.26,29.27,3300.0,13.8331,13.8473,13.8284,13.8331,3300.0
2006-04-19 15:00:00,29.27,29.27,29.22,29.23,1600.0,13.8331,13.8331,13.8095,13.8142,1600.0
2006-04-19 15:05:00,29.23,29.26,29.15,29.15,6200.0,13.8142,13.8284,13.7764,13.7764,6200.0
2006-04-19 15:10:00,29.14,29.2,29.14,29.2,1900.0,13.7717,13.8,13.7717,13.8,1900.0
2006-04-19 15:15:00,29.2,29.25,29.17,29.17,2100.0,13.8,13.8237,13.7859,13.7859,2100.0
2006-04-19 15:20:00,29.18,29.23,29.18,29.23,1300.0,13.7906,13.8142,13.7906,13.8142,1300.0
2006-04-19 15:25:00,29.24,29.25,29.24,29.25,44700.0,13.8189,13.8237,13.8189,13.8237,44700.0
2006-04-19 15:30:00,29.24,29.24,29.24,29.24,200.0,13.8189,13.8189,13.8189,13.8189,200.0
2006-04-19 15:35:00,29.25,29.28,29.25,29.28,3100.0,13.8237,13.8379,13.8237,13.8379,3100.0
2006-04-19 15:40:00,29.29,29.31,29.29,29.31,1800.0,13.8426,13.852,13.8426,13.852,1800.0
2006-04-19 15:45:00,29.32,29.32,29.32,29.32,4000.0,13.8568,13.8568,13.8568,13.8568,4000.0
2006-04-19 15:50:00,29.33,29.33,29.25,29.25,3500.0,13.8615,13.8615,13.8237,13.8237,3500.0
2006-04-19 15:55:00,29.29,29.3,29.28,29.28,3100.0,13.8426,13.8473,13.8379,13.8379,3100.0
2006-04-20 09:30:00,29.2,29.2,29.2,29.2,3400.0,13.8,13.8,13.8,13.8,3400.0
2006-04-20 09:35:00,29.22,29.28,29.14,29.14,1200.0,13.8095,13.8379,13.7717,13.7717,1200.0
2006-04-20 09:40:00,29.1,29.14,29.1,29.14,300.0,13.7528,13.7717,13.7528,13.7717,300.0
2006-04-20 09:45:00,29.14,29.14,29.14,29.14,0.0,13.7717,13.7717,13.7717,13.7717,0.0
2006-04-20 09:50:00,29.2,29.2,29.12,29.12,1500.0,13.8,13.8,13.7622,13.7622,1500.0
2006-04-20 09:55:00,29.17,29.19,29.07,29.19,5500.0,13.7859,13.7953,13.7386,13.7953,5500.0
2006-04-20 10:00:00,29.17,29.26,29.17,29.26,2500.0,13.7859,13.8284,13.7859,13.8284,2500.0
2006-04-20 10:05:00,29.26,29.26,29.24,29.26,39000.0,13.8284,13.8284,13.8189,13.8284,39000.0
2006-04-20 10:10:00,29.2,29.23,29.16,29.17,2100.0,13.8,13.8142,13.7811,13.7859,2100.0
2006-04-20 10:15:00,29.25,29.25,29.17,29.17,1700.0,13.8237,13.8237,13.7859,13.7859,1700.0
2006-04-20 10:20:00,29.18,29.21,29.18,29.21,4000.0,13.7906,13.8048,13.7906,13.8048,4000.0
2006-04-20 10:25:00,29.23,29.3,29.23,29.25,8200.0,13.8142,13.8473,13.8142,13.8237,8200.0
2006-04-20 10:30:00,29.25,29.25,29.22,29.22,10000.0,13.8237,13.8237,13.8095,13.8095,10000.0
2006-04-20 10:35:00,29.23,29.26,29.21,29.21,6800.0,13.8142,13.8284,13.8048,13.8048,6800.0
2006-04-20 10:40:00,29.19,29.19,29.1,29.11,3200.0,13.7953,13.7953,13.7528,13.7575,3200.0
2006-04-20 10:45:00,29.14,29.18,29.13,29.13,1200.0,13.7717,13.7906,13.767,13.767,1200.0
2006-04-20 10:50:00,29.14,29.18,29.08,29.08,3500.0,13.7717,13.7906,13.7433,13.7433,3500.0
2006-04-20 10:55:00,29.05,29.05,29.05,29.05,100.0,13.7292,13.7292,13.7292,13.7292,100.0
2006-04-20 11:00:00,29.08,29.08,29.08,29.08,200.0,13.7433,13.7433,13.7433,13.7433,200.0
2006-04-20 11:05:00,29.14,29.21,29.14,29.21,1900.0,13.7717,13.8048,13.7717,13.8048,1900.0
2006-04-20 11:10:00,29.21,29.21,29.17,29.18,2700.0,13.8048,13.8048,13.7859,13.7906,2700.0
2006-04-20 11:15:00,29.19,29.19,29.18,29.18,1600.0,13.7953,13.7953,13.7906,13.7906,1600.0
2006-04-20 11:20:00,29.18,29.19,29.17,29.19,900.0,13.7906,13.7953,13.7859,13.7953,900.0
2006-04-20 11:25:00,29.2,29.2,29.19,29.2,1800.0,13.8,13.8,13.7953,13.8,1800.0
2006-04-20 11:30:00,29.2,29.24,29.2,29.24,10200.0,13.8,13.8189,13.8,13.8189,10200.0
2006-04-20 11:35:00,29.22,29.26,29.21,29.21,5000.0,13.8095,13.8284,13.8048,13.8048,5000.0
2006-04-20 11:40:00,29.21,29.21,29.2,29.21,600.0,13.8048,13.8048,13.8,13.8048,600.0
2006-04-20 11:45:00,29.2,29.2,29.18,29.18,1400.0,13.8,13.8,13.7906,13.7906,1400.0
2006-04-20 11:50:00,29.18,29.19,29.18,29.19,2100.0,13.7906,13.7953,13.7906,13.7953,2100.0
2006-04-20 11:55:00,29.18,29.18,29.18,29.18,200.0,13.7906,13.7906,13.7906,13.7906,200.0
2006-04-20 12:00:00,29.19,29.2,29.17,29.17,4300.0,13.7953,13.8,13.7859,13.7859,4300.0
2006-04-20 12:05:00,29.17,29.17,29.17,29.17,0.0,13.7859,13.7859,13.7859,13.7859,0.0
2006-04-20 12:10:00,29.16,29.19,29.16,29.19,900.0,13.7811,13.7953,13.7811,13.7953,900.0
2006-04-20 12:15:00,29.21,29.21,29.17,29.17,2500.0,13.8048,13.8048,13.7859,13.7859,2500.0
2006-04-20 12:20:00,29.17,29.2,29.16,29.2,800.0,13.7859,13.8,13.7811,13.8,800.0
2006-04-20 12:25:00,29.21,29.21,29.21,29.21,400.0,13.8048,13.8048,13.8048,13.8048,400.0
2006-04-20 12:30:00,29.19,29.2,29.19,29.19,1200.0,13.7953,13.8,13.7953,13.7953,1200.0
2006-04-20 12:35:00,29.2,29.2,29.19,29.19,600.0,13.8,13.8,13.7953,13.7953,600.0
2006-04-20 12:40:00,29.2,29.2,29.2,29.2,300.0,13.8,13.8,13.8,13.8,300.0
2006-04-20 12:45:00,29.2,29.21,29.2,29.21,3100.0,13.8,13.8048,13.8,13.8048,3100.0
2006-04-20 12:50:00,29.21,29.22,29.21,29.22,1000.0,13.8048,13.8095,13.8048,13.8095,1000.0
2006-04-20 12:55:00,29.22,29.25,29.21,29.24,3600.0,13.8095,13.8237,13.8048,13.8189,3600.0
2006-04-20 13:00:00,29.25,29.25,29.25,29.25,600.0,13.8237,13.8237,13.8237,13.8237,600.0
2006-04-20 13:05:00,29.24,29.24,29.23,29.23,1200.0,13.8189,13.8189,13.8142,13.8142,1200.0
2006-04-20 13:10:00,29.23,29.23,29.19,29.19,2800.0,13.8142,13.8142,13.7953,13.7953,2800.0
2006-04-20 13:15:00,29.21,29.21,29.18,29.21,800.0,13.8048,13.8048,13.7906,13.8048,800.0
2006-04-20 13:20:00,29.2,29.2,29.2,29.2,300.0,13.8,13.8,13.8,13.8,300.0
2006-04-20 13:25:00,29.2,29.21,29.19,29.21,1500.0,13.8,13.8048,13.7953,13.8048,1500.0
2006-04-20 13:30:00,29.21,29.21,29.2,29.2,600.0,13.8048,13.8048,13.8,13.8,600.0
2006-04-20 13:35:00,29.21,29.24,29.21,29.21,2100.0,13.8048,13.8189,13.8048,13.8048,2100.0
2006-04-20 13:40:00,29.22,29.25,29.21,29.25,400.0,13.8095,13.8237,13.8048,13.8237,400.0
2006-04-20 13:45:00,29.23,29.24,29.23,29.23,1500.0,13.8142,13.8189,13.8142,13.8142,1500.0
2006-04-20 13:50:00,29.23,29.23,29.23,29.23,0.0,13.8142,13.8142,13.8142,13.8142,0.0
2006-04-20 13:55:00,29.24,29.24,29.24,29.24,700.0,13.8189,13.8189,13.8189,13.8189,700.0
2006-04-20 14:00:00,29.23,29.23,29.22,29.22,900.0,13.8142,13.8142,13.8095,13.8095,900.0
2006-04-20 14:05:00,29.23,29.23,29.23,29.23,100.0,13.8142,13.8142,13.8142,13.8142,100.0
2006-04-20 14:10:00,29.23,29.23,29.21,29.21,1500.0,13.8142,13.8142,13.8048,13.8048,1500.0
2006-04-20 14:15:00,29.22,29.22,29.17,29.17,1200.0,13.8095,13.8095,13.7859,13.7859,1200.0
2006-04-20 14:20:00,29.18,29.18,29.18,29.18,700.0,13.7906,13.7906,13.7906,13.7906,700.0
2006-04-20 14:25:00,29.15,29.2,29.15,29.2,4300.0,13.7764,13.8,13.7764,13.8,4300.0
2006-04-20 14:30:00,29.21,29.22,29.21,29.22,2600.0,13.8048,13.8095,13.8048,13.8095,2600.0
2006-04-20 14:35:00,29.22,29.24,29.22,29.23,1800.0,13.8095,13.8189,13.8095,13.8142,1800.0
2006-04-20 14:40:00,29.23,29.24,29.23,29.24,1100.0,13.8142,13.8189,13.8142,13.8189,1100.0
2006-04-20 14:45:00,29.24,29.24,29.24,29.24,300.0,13.8189,13.8189,13.8189,13.8189,300.0
2006-04-20 14:50:00,29.24,29.24,29.22,29.23,2400.0,13.8189,13.8189,13.8095,13.8142,2400.0
2006-04-20 14:55:00,29.22,29.23,29.22,29.23,600.0,13.8095,13.8142,13.8095,13.8142,600.0
2006-04-20 15:00:00,29.22,29.25,29.22,29.25,1200.0,13.8095,13.8237,13.8095,13.8237,1200.0
2006-04-20 15:05:00,29.24,29.29,29.24,29.28,4800.0,13.8189,13.8426,13.8189,13.8379,4800.0
2006-04-20 15:10:00,29.28,29.28,29.28,29.28,800.0,13.8379,13.8379,13.8379,13.8379,800.0
2006-04-20 15:15:00,29.29,29.29,29.28,29.28,1000.0,13.8426,13.8426,13.8379,13.8379,1000.0
2006-04-20 15:20:00,29.29,29.29,29.29,29.29,1000.0,13.8426,13.8426,13.8426,13.8426,1000.0
2006-04-20 15:25:00,29.29,29.29,29.28,29.29,1100.0,13.8426,13.8426,13.8379,13.8426,1100.0
2006-04-20 15:30:00,29.3,29.31,29.3,29.3,600.0,13.8473,13.852,13.8473,13.8473,600.0
2006-04-20 15:35:00,29.32,29.36,29.31,29.36,1100.0,13.8568,13.8757,13.852,13.8757,1100.0
2006-04-20 15:40:00,29.36,29.38,29.36,29.38,800.0,13.8757,13.8851,13.8757,13.8851,800.0
2006-04-20 15:45:00,29.38,29.38,29.19,29.2,6300.0,13.8851,13.8851,13.7953,13.8,6300.0
2006-04-20 15:50:00,29.2,29.2,29.19,29.19,4000.0,13.8,13.8,13.7953,13.7953,4000.0
2006-04-20 15:55:00,29.2,29.3,29.2,29.3,3000.0,13.8,13.8473,13.8,13.8473,3000.0
2006-04-21 09:30:00,29.45,29.45,29.39,29.42,34900.0,13.9182,13.9182,13.8898,13.904,34900.0
2006-04-21 09:35:00,29.38,29.38,29.27,29.27,900.0,13.8851,13.8851,13.8331,13.8331,900.0
2006-04-21 09:40:00,29.24,29.32,29.05,29.07,3100.0,13.8189,13.8568,13.7292,13.7386,3100.0
2006-04-21 09:45:00,29.02,29.03,28.85,28.87,8900.0,13.715,13.7197,13.6346,13.6441,8900.0
2006-04-21 09:50:00,28.87,28.87,28.85,28.86,2100.0,13.6441,13.6441,13.6346,13.6394,2100.0
2006-04-21 09:55:00,28.87,28.87,28.82,28.82,3000.0,13.6441,13.6441,13.6205,13.6205,3000.0
2006-04-21 10:00:00,28.82,28.95,28.82,28.95,7000.0,13.6205,13.6819,13.6205,13.6819,7000.0
2006-04-21 10:05:00,28.95,29.03,28.95,29.03,2600.0,13.6819,13.7197,13.6819,13.7197,2600.0
2006-04-21 10:10:00,29.03,29.03,29.03,29.03,100.0,13.7197,13.7197,13.7197,13.7197,100.0
2006-04-21 10:15:00,29.03,29.13,29.03,29.13,2900.0,13.7197,13.767,13.7197,13.767,2900.0
2006-04-21 10:20:00,29.1,29.1,28.96,28.96,2800.0,13.7528,13.7528,13.6866,13.6866,2800.0
2006-04-21 10:25:00,29.02,29.03,29.0,29.03,4200.0,13.715,13.7197,13.7055,13.7197,4200.0
2006-04-21 10:30:00,29.0,29.03,29.0,29.03,1100.0,13.7055,13.7197,13.7055,13.7197,1100.0
2006-04-21 10:35:00,29.03,29.04,29.03,29.04,2900.0,13.7197,13.7244,13.7197,13.7244,2900.0
2006-04-21 10:40:00,29.03,29.06,29.03,29.06,3200.0,13.7197,13.7339,13.7197,13.7339,3200.0
2006-04-21 10:45:00,29.02,29.02,29.01,29.02,2600.0,13.715,13.715,13.7103,13.715,2600.0
2006-04-21 10:50:00,29.02,29.05,29.02,29.03,1800.0,13.715,13.7292,13.715,13.7197,1800.0
2006-04-21 10:55:00,29.02,29.04,29.02,29.03,2600.0,13.715,13.7244,13.715,13.7197,2600.0
2006-04-21 11:00:00,29.02,29.02,29.01,29.01,1100.0,13.715,13.715,13.7103,13.7103,1100.0
2006-04-21 11:05:00,29.0,29.01,28.97,28.97,6600.0,13.7055,13.7103,13.6913,13.6913,6600.0
2006-04-21 11:10:00,28.97,29.01,28.96,28.99,2900.0,13.6913,13.7103,13.6866,13.7008,2900.0
2006-04-21 11:15:00,29.06,29.06,29.02,29.02,2000.0,13.7339,13.7339,13.715,13.715,2000.0
2006-04-21 11:20:00,29.02,29.05,29.01,29.03,3900.0,13.715,13.7292,13.7103,13.7197,3900.0
2006-04-21 11:25:00,29.03,29.03,29.02,29.03,600.0,13.7197,13.7197,13.715,13.7197,600.0
2006-04-21 11:30:00,29.03,29.09,29.03,29.04,4300.0,13.7197,13.7481,13.7197,13.7244,4300.0
2006-04-21 11:35:00,29.09,29.11,29.07,29.11,2200.0,13.7481,13.7575,13.7386,13.7575,2200.0
2006-04-21 11:40:00,29.08,29.1,29.08,29.08,1500.0,13.7433,13.7528,13.7433,13.7433,1500.0
2006-04-21 11:45:00,29.07,29.11,29.06,29.07,2900.0,13.7386,13.7575,13.7339,13.7386,2900.0
2006-04-21 11:50:00,29.07,29.08,29.05,29.05,800.0,13.7386,13.7433,13.7292,13.7292,800.0
2006-04-21 11:55:00,29.04,29.09,29.04,29.09,800.0,13.7244,13.7481,13.7244,13.7481,800.0
2006-04-21 12:00:00,29.09,29.18,29.09,29.11,3600.0,13.7481,13.7906,13.7481,13.7575,3600.0
2006-04-21 12:05:00,29.13,29.13,29.13,29.13,100.0,13.767,13.767,13.767,13.767,100.0
2006-04-21 12:10:00,29.11,29.11,29.04,29.08,4200.0,13.7575,13.7575,13.7244,13.7433,4200.0
2006-04-21 12:15:00,29.09,29.11,29.05,29.11,1600.0,13.7481,13.7575,13.7292,13.7575,1600.0
2006-04-21 12:20:00,29.06,29.1,29.06,29.1,2300.0,13.7339,13.7528,13.7339,13.7528,2300.0
2006-04-21 12:25:00,29.08,29.1,29.08,29.1,200.0,13.7433,13.7528,13.7433,13.7528,200.0
2006-04-21 12:30:00,29.1,29.1,29.1,29.1,500.0,13.7528,13.7528,13.7528,13.7528,500.0
2006-04-21 12:35:00,29.07,29.11,29.06,29.11,2900.0,13.7386,13.7575,13.7339,13.7575,2900.0
2006-04-21 12:40:00,29.11,29.11,29.11,29.11,100.0,13.7575,13.7575,13.7575,13.7575,100.0
2006-04-21 12:45:00,29.11,29.11,29.11,29.11,0.0,13.7575,13.7575,13.7575,13.7575,0.0
2006-04-21 12:50:00,29.11,29.11,29.11,29.11,100.0,13.7575,13.7575,13.7575,13.7575,100.0
2006-04-21 12:55:00,29.12,29.12,29.11,29.11,2000.0,13.7622,13.7622,13.7575,13.7575,2000.0
2006-04-21 13:00:00,29.1,29.1,29.0,29.03,10400.0,13.7528,13.7528,13.7055,13.7197,10400.0
2006-04-21 13:05:00,29.03,29.03,29.03,29.03,0.0,13.7197,13.7197,13.7197,13.7197,0.0
2006-04-21 13:10:00,29.03,29.03,29.02,29.02,200.0,13.7197,13.7197,13.715,13.715,200.0
2006-04-21 13:15:00,29.0,29.0,28.97,29.0,8800.0,13.7055,13.7055,13.6913,13.7055,8800.0
2006-04-21 13:20:00,29.0,29.01,29.0,29.0,1000.0,13.7055,13.7103,13.7055,13.7055,1000.0
2006-04-21 13:25:00,29.0,29.01,29.0,29.01,1700.0,13.7055,13.7103,13.7055,13.7103,1700.0
2006-04-21 13:30:00,29.02,29.1,29.02,29.05,1000.0,13.715,13.7528,13.715,13.7292,1000.0
2006-04-21 13:35:00,29.07,29.07,29.04,29.04,500.0,13.7386,13.7386,13.7244,13.7244,500.0
2006-04-21 13:40:00,29.04,29.13,29.02,29.02,29500.0,13.7244,13.767,13.715,13.715,29500.0
2006-04-21 13:45:00,29.02,29.03,29.0,29.0,1000.0,13.715,13.7197,13.7055,13.7055,1000.0
2006-04-21 13:50:00,29.01,29.02,28.98,29.02,2200.0,13.7103,13.715,13.6961,13.715,2200.0
2006-04-21 13:55:00,29.02,29.02,28.99,28.99,3300.0,13.715,13.715,13.7008,13.7008,3300.0
2006-04-21 14:00:00,28.97,29.01,28.95,29.01,5300.0,13.6913,13.7103,13.6819,13.7103,5300.0
2006-04-21 14:05:00,29.0,29.01,29.0,29.0,700.0,13.7055,13.7103,13.7055,13.7055,700.0
2006-04-21 14:10:00,29.0,29.0,28.94,29.0,2900.0,13.7055,13.7055,13.6772,13.7055,2900.0
2006-04-21 14:15:00,29.03,29.03,29.0,29.01,1400.0,13.7197,13.7197,13.7055,13.7103,1400.0
2006-04-21 14:20:00,29.0,29.01,29.0,29.01,600.0,13.7055,13.7103,13.7055,13.7103,600.0
2006-04-21 14:25:00,29.02,29.04,29.0,29.01,1900.0,13.715,13.7244,13.7055,13.7103,1900.0
2006-04-21 14:30:00,29.0,29.0,29.0,29.0,1200.0,13.7055,13.7055,13.7055,13.7055,1200.0
2006-04-21 14:35:00,29.0,29.01,28.93,28.97,3800.0,13.7055,13.7103,13.6724,13.6913,3800.0
2006-04-21 14:40:00,29.0,29.02,29.0,29.01,1700.0,13.7055,13.715,13.7055,13.7103,1700.0
2006-04-21 14:45:00,29.0,29.03,29.0,29.03,900.0,13.7055,13.7197,13.7055,13.7197,900.0
2006-04-21 14:50:00,29.01,29.02,29.01,29.01,600.0,13.7103,13.715,13.7103,13.7103,600.0
2006-04-21 14:55:00,29.02,29.02,29.0,29.02,1200.0,13.715,13.715,13.7055,13.715,1200.0
2006-04-21 15:00:00,29.02,29.02,29.0,29.0,800.0,13.715,13.715,13.7055,13.7055,800.0
2006-04-21 15:05:00,29.02,29.04,29.02,29.04,1000.0,13.715,13.7244,13.715,13.7244,1000.0
2006-04-21 15:10:00,29.04,29.05,29.02,29.04,1300.0,13.7244,13.7292,13.715,13.7244,1300.0
2006-04-21 15:15:00,29.05,29.05,29.03,29.04,700.0,13.7292,13.7292,13.7197,13.7244,700.0
2006-04-21 15:20:00,29.04,29.05,29.04,29.05,400.0,13.7244,13.7292,13.7244,13.7292,400.0
2006-04-21 15:25:00,29.05,29.06,29.01,29.06,4500.0,13.7292,13.7339,13.7103,13.7339,4500.0
2006-04-21 15:30:00,29.12,29.12,29.08,29.1,400.0,13.7622,13.7622,13.7433,13.7528,400.0
2006-04-21 15:35:00,29.1,29.1,29.02,29.04,1600.0,13.7528,13.7528,13.715,13.7244,1600.0
2006-04-21 15:40:00,29.09,29.09,29.06,29.06,1100.0,13.7481,13.7481,13.7339,13.7339,1100.0
2006-04-21 15:45:00,29.1,29.1,29.09,29.09,1100.0,13.7528,13.7528,13.7481,13.7481,1100.0
2006-04-21 15:50:00,29.1,29.11,29.1,29.11,500.0,13.7528,13.7575,13.7528,13.7575,500.0
2006-04-21 15:55:00,29.11,29.16,29.11,29.15,2100.0,13.7575,13.7811,13.7575,13.7764,2100.0
2006-04-24 09:30:00,29.22,29.22,29.22,29.22,800.0,13.8095,13.8095,13.8095,13.8095,800.0
2006-04-24 09:35:00,29.23,29.23,29.16,29.16,800.0,13.8142,13.8142,13.7811,13.7811,800.0
2006-04-24 09:40:00,29.16,29.16,29.11,29.11,700.0,13.7811,13.7811,13.7575,13.7575,700.0
2006-04-24 09:45:00,29.06,29.06,29.0,29.0,700.0,13.7339,13.7339,13.7055,13.7055,700.0
2006-04-24 09:50:00,29.04,29.04,28.98,28.98,1800.0,13.7244,13.7244,13.6961,13.6961,1800.0
2006-04-24 09:55:00,29.04,29.04,28.99,28.99,1200.0,13.7244,13.7244,13.7008,13.7008,1200.0
2006-04-24 10:00:00,28.98,29.01,28.98,29.01,300.0,13.6961,13.7103,13.6961,13.7103,300.0
2006-04-24 10:05:00,29.04,29.04,29.04,29.04,100.0,13.7244,13.7244,13.7244,13.7244,100.0
2006-04-24 10:10:00,29.04,29.04,29.02,29.02,1000.0,13.7244,13.7244,13.715,13.715,1000.0
2006-04-24 10:15:00,29.0,29.0,28.8,28.8,3000.0,13.7055,13.7055,13.611,13.611,3000.0
2006-04-24 10:20:00,28.83,28.83,28.81,28.81,1000.0,13.6252,13.6252,13.6157,13.6157,1000.0
2006-04-24 10:25:00,28.88,28.88,28.86,28.87,600.0,13.6488,13.6488,13.6394,13.6441,600.0
2006-04-24 10:30:00,28.86,28.87,28.83,28.83,500.0,13.6394,13.6441,13.6252,13.6252,500.0
2006-04-24 10:35:00,28.83,28.85,28.83,28.85,1000.0,13.6252,13.6346,13.6252,13.6346,1000.0
2006-04-24 10:40:00,28.85,28.85,28.76,28.77,3000.0,13.6346,13.6346,13.5921,13.5968,3000.0
2006-04-24 10:45:00,28.77,28.79,28.72,28.72,1100.0,13.5968,13.6063,13.5732,13.5732,1100.0
2006-04-24 10:50:00,28.72,28.72,28.65,28.65,3100.0,13.5732,13.5732,13.5401,13.5401,3100.0
2006-04-24 10:55:00,28.65,28.65,28.65,28.65,1100.0,13.5401,13.5401,13.5401,13.5401,1100.0
2006-04-24 11:00:00,28.61,28.62,28.48,28.51,2500.0,13.5212,13.5259,13.4598,13.4739,2500.0
2006-04-24 11:05:00,28.5,28.57,28.5,28.55,1300.0,13.4692,13.5023,13.4692,13.4929,1300.0
2006-04-24 11:10:00,28.54,28.54,28.49,28.49,1100.0,13.4881,13.4881,13.4645,13.4645,1100.0
2006-04-24 11:15:00,28.51,28.63,28.51,28.6,6000.0,13.4739,13.5307,13.4739,13.5165,6000.0
2006-04-24 11:20:00,28.6,28.63,28.6,28.61,2800.0,13.5165,13.5307,13.5165,13.5212,2800.0
2006-04-24 11:25:00,28.62,28.62,28.62,28.62,700.0,13.5259,13.5259,13.5259,13.5259,700.0
2006-04-24 11:30:00,28.62,28.62,28.61,28.61,1800.0,13.5259,13.5259,13.5212,13.5212,1800.0
2006-04-24 11:35:00,28.63,28.75,28.63,28.75,2200.0,13.5307,13.5874,13.5307,13.5874,2200.0
2006-04-24 11:40:00,28.77,28.77,28.77,28.77,100.0,13.5968,13.5968,13.5968,13.5968,100.0
2006-04-24 11:45:00,28.77,28.8,28.77,28.8,400.0,13.5968,13.611,13.5968,13.611,400.0
2006-04-24 11:50:00,28.79,28.79,28.73,28.73,1200.0,13.6063,13.6063,13.5779,13.5779,1200.0
2006-04-24 11:55:00,28.72,28.72,28.71,28.71,300.0,13.5732,13.5732,13.5685,13.5685,300.0
2006-04-24 12:00:00,28.69,28.69,28.69,28.69,500.0,13.559,13.559,13.559,13.559,500.0
2006-04-24 12:05:00,28.69,28.71,28.69,28.71,1300.0,13.559,13.5685,13.559,13.5685,1300.0
2006-04-24 12:10:00,28.71,28.71,28.71,28.71,100.0,13.5685,13.5685,13.5685,13.5685,100.0
2006-04-24 12:15:00,28.71,28.71,28.69,28.69,600.0,13.5685,13.5685,13.559,13.559,600.0
2006-04-24 12:20:00,28.69,28.69,28.68,28.69,600.0,13.559,13.559,13.5543,13.559,600.0
2006-04-24 12:25:00,28.68,28.68,28.68,28.68,100.0,13.5543,13.5543,13.5543,13.5543,100.0
2006-04-24 12:30:00,28.68,28.69,28.68,28.69,800.0,13.5543,13.559,13.5543,13.559,800.0
2006-04-24 12:35:00,28.69,28.69,28.67,28.67,500.0,13.559,13.559,13.5496,13.5496,500.0
2006-04-24 12:40:00,28.68,28.69,28.68,28.69,1200.0,13.5543,13.559,13.5543,13.559,1200.0
2006-04-24 12:45:00,28.68,28.69,28.68,28.69,400.0,13.5543,13.559,13.5543,13.559,400.0
2006-04-24 12:50:00,28.68,28.69,28.65,28.68,900.0,13.5543,13.559,13.5401,13.5543,900.0
2006-04-24 12:55:00,28.66,28.66,28.64,28.64,800.0,13.5448,13.5448,13.5354,13.5354,800.0
2006-04-24 13:00:00,28.62,28.65,28.62,28.62,900.0,13.5259,13.5401,13.5259,13.5259,900.0
2006-04-24 13:05:00,28.65,28.66,28.65,28.66,400.0,13.5401,13.5448,13.5401,13.5448,400.0
2006-04-24 13:10:00,28.67,28.7,28.65,28.65,1300.0,13.5496,13.5637,13.5401,13.5401,1300.0
2006-04-24 13:15:00,28.65,28.65,28.65,28.65,0.0,13.5401,13.5401,13.5401,13.5401,0.0
2006-04-24 13:20:00,28.69,28.71,28.69,28.71,2100.0,13.559,13.5685,13.559,13.5685,2100.0
2006-04-24 13:25:00,28.71,28.74,28.71,28.74,400.0,13.5685,13.5826,13.5685,13.5826,400.0
2006-04-24 13:30:00,28.74,28.74,28.73,28.74,800.0,13.5826,13.5826,13.5779,13.5826,800.0
2006-04-24 13:35:00,28.77,28.8,28.74,28.8,900.0,13.5968,13.611,13.5826,13.611,900.0
2006-04-24 13:40:00,28.79,28.89,28.79,28.86,1500.0,13.6063,13.6535,13.6063,13.6394,1500.0
2006-04-24 13:45:00,28.86,28.86,28.86,28.86,100.0,13.6394,13.6394,13.6394,13.6394,100.0
2006-04-24 13:50:00,28.86,28.86,28.83,28.83,700.0,13.6394,13.6394,13.6252,13.6252,700.0
2006-04-24 13:55:00,28.79,28.79,28.75,28.75,700.0,13.6063,13.6063,13.5874,13.5874,700.0
2006-04-24 14:00:00,28.72,28.77,28.72,28.77,2200.0,13.5732,13.5968,13.5732,13.5968,2200.0
2006-04-24 14:05:00,28.75,28.76,28.75,28.76,300.0,13.5874,13.5921,13.5874,13.5921,300.0
2006-04-24 14:10:00,28.74,28.75,28.74,28.74,1200.0,13.5826,13.5874,13.5826,13.5826,1200.0
2006-04-24 14:15:00,28.71,28.72,28.71,28.72,500.0,13.5685,13.5732,13.5685,13.5732,500.0
2006-04-24 14:20:00,28.71,28.73,28.7,28.7,900.0,13.5685,13.5779,13.5637,13.5637,900.0
2006-04-24 14:25:00,28.72,28.72,28.72,28.72,200.0,13.5732,13.5732,13.5732,13.5732,200.0
2006-04-24 14:30:00,28.7,28.7,28.66,28.67,900.0,13.5637,13.5637,13.5448,13.5496,900.0
2006-04-24 14:35:00,28.66,28.7,28.66,28.7,400.0,13.5448,13.5637,13.5448,13.5637,400.0
2006-04-24 14:40:00,28.7,28.74,28.68,28.73,2400.0,13.5637,13.5826,13.5543,13.5779,2400.0
2006-04-24 14:45:00,28.73,28.73,28.71,28.71,1300.0,13.5779,13.5779,13.5685,13.5685,1300.0
2006-04-24 14:50:00,28.72,28.72,28.7,28.71,400.0,13.5732,13.5732,13.5637,13.5685,400.0
2006-04-24 14:55:00,28.72,28.72,28.71,28.72,1200.0,13.5732,13.5732,13.5685,13.5732,1200.0
2006-04-24 15:00:00,28.73,28.73,28.71,28.71,400.0,13.5779,13.5779,13.5685,13.5685,400.0
2006-04-24 15:05:00,28.75,28.76,28.72,28.72,700.0,13.5874,13.5921,13.5732,13.5732,700.0
2006-04-24 15:10:00,28.73,28.77,28.73,28.76,1700.0,13.5779,13.5968,13.5779,13.5921,1700.0
2006-04-24 15:15:00,28.79,28.79,28.76,28.76,700.0,13.6063,13.6063,13.5921,13.5921,700.0
2006-04-24 15:20:00,28.79,28.79,28.76,28.77,1100.0,13.6063,13.6063,13.5921,13.5968,1100.0
2006-04-24 15:25:00,28.8,28.8,28.76,28.77,300.0,13.611,13.611,13.5921,13.5968,300.0
2006-04-24 15:30:00,28.81,28.83,28.81,28.83,800.0,13.6157,13.6252,13.6157,13.6252,800.0
2006-04-24 15:35:00,28.83,28.83,28.79,28.8,1200.0,13.6252,13.6252,13.6063,13.611,1200.0
2006-04-24 15:40:00,28.78,28.8,28.77,28.79,1400.0,13.6016,13.611,13.5968,13.6063,1400.0
2006-04-24 15:45:00,28.77,28.82,28.76,28.76,1800.0,13.5968,13.6205,13.5921,13.5921,1800.0
2006-04-24 15:50:00,28.81,28.84,28.76,28.84,1900.0,13.6157,13.6299,13.5921,13.6299,1900.0
2006-04-24 15:55:00,28.81,28.84,28.8,28.8,2200.0,13.6157,13.6299,13.611,13.611,2200.0
2006-04-25 09:30:00,28.82,28.82,28.81,28.81,1300.0,13.6205,13.6205,13.6157,13.6157,1300.0
2006-04-25 09:35:00,28.74,28.74,28.68,28.69,1100.0,13.5826,13.5826,13.5543,13.559,1100.0
2006-04-25 09:40:00,28.8,28.8,28.69,28.76,1800.0,13.611,13.611,13.559,13.5921,1800.0
2006-04-25 09:45:00,28.76,28.82,28.76,28.82,1000.0,13.5921,13.6205,13.5921,13.6205,1000.0
2006-04-25 09:50:00,28.8,28.8,28.7,28.7,600.0,13.611,13.611,13.5637,13.5637,600.0
2006-04-25 09:55:00,28.68,28.68,28.68,28.68,200.0,13.5543,13.5543,13.5543,13.5543,200.0
2006-04-25 10:00:00,28.64,28.64,28.44,28.52,1300.0,13.5354,13.5354,13.4409,13.4787,1300.0
2006-04-25 10:05:00,28.52,28.56,28.47,28.5,1100.0,13.4787,13.4976,13.455,13.4692,1100.0
2006-04-25 10:10:00,28.51,28.56,28.51,28.55,2100.0,13.4739,13.4976,13.4739,13.4929,2100.0
2006-04-25 10:15:00,28.49,28.63,28.49,28.63,1500.0,13.4645,13.5307,13.4645,13.5307,1500.0
2006-04-25 10:20:00,28.57,28.57,28.5,28.5,1100.0,13.5023,13.5023,13.4692,13.4692,1100.0
2006-04-25 10:25:00,28.5,28.5,28.45,28.45,1300.0,13.4692,13.4692,13.4456,13.4456,1300.0
2006-04-25 10:30:00,28.45,28.45,28.37,28.37,2600.0,13.4456,13.4456,13.4078,13.4078,2600.0
2006-04-25 10:35:00,28.35,28.55,28.35,28.51,1600.0,13.3983,13.4929,13.3983,13.4739,1600.0
2006-04-25 10:40:00,28.53,28.53,28.52,28.52,600.0,13.4834,13.4834,13.4787,13.4787,600.0
2006-04-25 10:45:00,28.53,28.59,28.53,28.59,1000.0,13.4834,13.5118,13.4834,13.5118,1000.0
2006-04-25 10:50:00,28.56,28.56,28.51,28.51,200.0,13.4976,13.4976,13.4739,13.4739,200.0
2006-04-25 10:55:00,28.52,28.52,28.45,28.45,1400.0,13.4787,13.4787,13.4456,13.4456,1400.0
2006-04-25 11:00:00,28.46,28.48,28.46,28.48,700.0,13.4503,13.4598,13.4503,13.4598,700.0
2006-04-25 11:05:00,28.47,28.48,28.46,28.48,700.0,13.455,13.4598,13.4503,13.4598,700.0
2006-04-25 11:10:00,28.48,28.48,28.4,28.4,900.0,13.4598,13.4598,13.422,13.422,900.0
2006-04-25 11:15:00,28.4,28.45,28.4,28.45,700.0,13.422,13.4456,13.422,13.4456,700.0
2006-04-25 11:20:00,28.41,28.43,28.41,28.43,300.0,13.4267,13.4361,13.4267,13.4361,300.0
2006-04-25 11:25:00,28.43,28.45,28.43,28.43,700.0,13.4361,13.4456,13.4361,13.4361,700.0
2006-04-25 11:30:00,28.43,28.44,28.41,28.44,500.0,13.4361,13.4409,13.4267,13.4409,500.0
2006-04-25 11:35:00,28.43,28.44,28.39,28.39,1100.0,13.4361,13.4409,13.4172,13.4172,1100.0
2006-04-25 11:40:00,28.37,28.41,28.3,28.31,900.0,13.4078,13.4267,13.3747,13.3794,900.0
2006-04-25 11:45:00,28.28,28.28,28.27,28.27,800.0,13.3652,13.3652,13.3605,13.3605,800.0
2006-04-25 11:50:00,28.28,28.29,28.23,28.29,700.0,13.3652,13.37,13.3416,13.37,700.0
2006-04-25 11:55:00,28.24,28.3,28.2,28.2,3300.0,13.3463,13.3747,13.3274,13.3274,3300.0
2006-04-25 12:00:00,28.18,28.2,28.18,28.19,800.0,13.318,13.3274,13.318,13.3227,800.0
2006-04-25 12:05:00,28.19,28.22,28.19,28.22,400.0,13.3227,13.3369,13.3227,13.3369,400.0
2006-04-25 12:10:00,28.24,28.24,28.23,28.23,1200.0,13.3463,13.3463,13.3416,13.3416,1200.0
2006-04-25 12:15:00,28.24,28.24,28.24,28.24,100.0,13.3463,13.3463,13.3463,13.3463,100.0
2006-04-25 12:20:00,28.25,28.32,28.25,28.32,900.0,13.3511,13.3842,13.3511,13.3842,900.0
2006-04-25 12:25:00,28.33,28.35,28.33,28.34,600.0,13.3889,13.3983,13.3889,13.3936,600.0
2006-04-25 12:30:00,28.35,28.44,28.35,28.35,1400.0,13.3983,13.4409,13.3983,13.3983,1400.0
2006-04-25 12:35:00,28.35,28.35,28.35,28.35,500.0,13.3983,13.3983,13.3983,13.3983,500.0
2006-04-25 12:40:00,28.36,28.4,28.36,28.4,500.0,13.4031,13.422,13.4031,13.422,500.0
2006-04-25 12:45:00,28.41,28.43,28.4,28.43,700.0,13.4267,13.4361,13.422,13.4361,700.0
2006-04-25 12:50:00,28.43,28.43,28.42,28.42,300.0,13.4361,13.4361,13.4314,13.4314,300.0
2006-04-25 12:55:00,28.43,28.43,28.31,28.34,1500.0,13.4361,13.4361,13.3794,13.3936,1500.0
2006-04-25 13:00:00,28.34,28.34,28.2,28.21,1100.0,13.3936,13.3936,13.3274,13.3322,1100.0
2006-04-25 13:05:00,28.21,28.23,28.2,28.23,1700.0,13.3322,13.3416,13.3274,13.3416,1700.0
2006-04-25 13:10:00,28.2,28.2,28.18,28.19,1000.0,13.3274,13.3274,13.318,13.3227,1000.0
2006-04-25 13:15:00,28.19,28.22,28.19,28.22,1000.0,13.3227,13.3369,13.3227,13.3369,1000.0
2006-04-25 13:20:00,28.21,28.22,28.18,28.18,1600.0,13.3322,13.3369,13.318,13.318,1600.0
2006-04-25 13:25:00,28.17,28.17,28.15,28.15,800.0,13.3133,13.3133,13.3038,13.3038,800.0
2006-04-25 13:30:00,28.13,28.13,28.1,28.13,1900.0,13.2944,13.2944,13.2802,13.2944,1900.0
2006-04-25 13:35:00,28.17,28.17,28.14,28.14,50300.0,13.3133,13.3133,13.2991,13.2991,50300.0
2006-04-25 13:40:00,28.17,28.17,28.14,28.14,600.0,13.3133,13.3133,13.2991,13.2991,600.0
2006-04-25 13:45:00,28.16,28.16,28.13,28.13,1300.0,13.3085,13.3085,13.2944,13.2944,1300.0
2006-04-25 13:50:00,28.13,28.15,28.12,28.15,1000.0,13.2944,13.3038,13.2896,13.3038,1000.0
2006-04-25 13:55:00,28.11,28.12,28.1,28.1,2400.0,13.2849,13.2896,13.2802,13.2802,2400.0
2006-04-25 14:00:00,28.12,28.16,28.11,28.14,2100.0,13.2896,13.3085,13.2849,13.2991,2100.0
2006-04-25 14:05:00,28.14,28.15,28.12,28.12,2200.0,13.2991,13.3038,13.2896,13.2896,2200.0
2006-04-25 14:10:00,28.15,28.16,28.12,28.16,1100.0,13.3038,13.3085,13.2896,13.3085,1100.0
2006-04-25 14:15:00,28.16,28.16,28.15,28.15,500.0,13.3085,13.3085,13.3038,13.3038,500.0
2006-04-25 14:20:00,28.15,28.16,28.15,28.16,1300.0,13.3038,13.3085,13.3038,13.3085,1300.0
2006-04-25 14:25:00,28.17,28.22,28.17,28.22,1400.0,13.3133,13.3369,13.3133,13.3369,1400.0
2006-04-25 14:30:00,28.22,28.22,28.16,28.19,900.0,13.3369,13.3369,13.3085,13.3227,900.0
2006-04-25 14:35:00,28.19,28.2,28.19,28.19,800.0,13.3227,13.3274,13.3227,13.3227,800.0
2006-04-25 14:40:00,28.17,28.2,28.17,28.19,600.0,13.3133,13.3274,13.3133,13.3227,600.0
2006-04-25 14:45:00,28.19,28.25,28.19,28.25,1000.0,13.3227,13.3511,13.3227,13.3511,1000.0
2006-04-25 14:50:00,28.24,28.26,28.21,28.21,1600.0,13.3463,13.3558,13.3322,13.3322,1600.0
2006-04-25 14:55:00,28.22,28.24,28.22,28.22,800.0,13.3369,13.3463,13.3369,13.3369,800.0
2006-04-25 15:00:00,28.23,28.24,28.22,28.24,25000.0,13.3416,13.3463,13.3369,13.3463,25000.0
2006-04-25 15:05:00,28.24,28.26,28.24,28.26,7000.0,13.3463,13.3558,13.3463,13.3558,7000.0
2006-04-25 15:10:00,28.26,28.26,28.26,28.26,0.0,13.3558,13.3558,13.3558,13.3558,0.0
2006-04-25 15:15:00,28.26,28.31,28.26,28.31,700.0,13.3558,13.3794,13.3558,13.3794,700.0
2006-04-25 15:20:00,28.31,28.37,28.31,28.37,1400.0,13.3794,13.4078,13.3794,13.4078,1400.0
2006-04-25 15:25:00,28.37,28.37,28.37,28.37,200.0,13.4078,13.4078,13.4078,13.4078,200.0
2006-04-25 15:30:00,28.38,28.47,28.38,28.47,2000.0,13.4125,13.455,13.4125,13.455,2000.0
2006-04-25 15:35:00,28.47,28.52,28.47,28.51,400.0,13.455,13.4787,13.455,13.4739,400.0
2006-04-25 15:40:00,28.51,28.57,28.51,28.57,800.0,13.4739,13.5023,13.4739,13.5023,800.0
2006-04-25 15:45:00,28.61,28.61,28.6,28.6,700.0,13.5212,13.5212,13.5165,13.5165,700.0
2006-04-25 15:50:00,28.61,28.7,28.56,28.69,9600.0,13.5212,13.5637,13.4976,13.559,9600.0
2006-04-25 15:55:00,28.66,28.7,28.61,28.66,3800.0,13.5448,13.5637,13.5212,13.5448,3800.0
2006-04-26 09:30:00,28.64,28.64,28.64,28.64,900.0,13.5354,13.5354,13.5354,13.5354,900.0
2006-04-26 09:35:00,28.66,28.66,28.55,28.57,3200.0,13.5448,13.5448,13.4929,13.5023,3200.0
2006-04-26 09:40:00,28.52,28.52,28.48,28.48,400.0,13.4787,13.4787,13.4598,13.4598,400.0
2006-04-26 09:45:00,28.44,28.51,28.44,28.51,5300.0,13.4409,13.4739,13.4409,13.4739,5300.0
2006-04-26 09:50:00,28.46,28.46,28.46,28.46,100.0,13.4503,13.4503,13.4503,13.4503,100.0
2006-04-26 09:55:00,28.37,28.39,28.37,28.39,600.0,13.4078,13.4172,13.4078,13.4172,600.0
2006-04-26 10:00:00,28.39,28.39,28.25,28.25,14700.0,13.4172,13.4172,13.3511,13.3511,14700.0
2006-04-26 10:05:00,28.17,28.2,28.15,28.19,2500.0,13.3133,13.3274,13.3038,13.3227,2500.0
2006-04-26 10:10:00,28.19,28.19,28.16,28.18,1200.0,13.3227,13.3227,13.3085,13.318,1200.0
2006-04-26 10:15:00,28.18,28.19,28.09,28.09,11400.0,13.318,13.3227,13.2755,13.2755,11400.0
2006-04-26 10:20:00,28.08,28.08,28.01,28.02,1600.0,13.2707,13.2707,13.2376,13.2424,1600.0
2006-04-26 10:25:00,28.03,28.36,28.03,28.36,3700.0,13.2471,13.4031,13.2471,13.4031,3700.0
2006-04-26 10:30:00,28.41,28.54,28.41,28.44,2800.0,13.4267,13.4881,13.4267,13.4409,2800.0
2006-04-26 10:35:00,28.39,28.4,28.23,28.32,2900.0,13.4172,13.422,13.3416,13.3842,2900.0
2006-04-26 10:40:00,28.3,28.38,28.3,28.38,2400.0,13.3747,13.4125,13.3747,13.4125,2400.0
2006-04-26 10:45:00,28.39,28.51,28.39,28.47,1600.0,13.4172,13.4739,13.4172,13.455,1600.0
2006-04-26 10:50:00,28.41,28.41,28.38,28.38,400.0,13.4267,13.4267,13.4125,13.4125,400.0
2006-04-26 10:55:00,28.36,28.36,28.27,28.27,1200.0,13.4031,13.4031,13.3605,13.3605,1200.0
2006-04-26 11:00:00,28.28,28.28,28.2,28.28,1600.0,13.3652,13.3652,13.3274,13.3652,1600.0
2006-04-26 11:05:00,28.3,28.3,28.28,28.3,3000.0,13.3747,13.3747,13.3652,13.3747,3000.0
2006-04-26 11:10:00,28.29,28.31,28.29,28.3,2000.0,13.37,13.3794,13.37,13.3747,2000.0
2006-04-26 11:15:00,28.33,28.34,28.31,28.31,700.0,13.3889,13.3936,13.3794,13.3794,700.0
2006-04-26 11:20:00,28.33,28.33,28.28,28.29,1500.0,13.3889,13.3889,13.3652,13.37,1500.0
2006-04-26 11:25:00,28.29,28.3,28.28,28.3,2100.0,13.37,13.3747,13.3652,13.3747,2100.0
2006-04-26 11:30:00,28.32,28.32,28.29,28.29,1800.0,13.3842,13.3842,13.37,13.37,1800.0
2006-04-26 11:35:00,28.3,28.3,28.3,28.3,500.0,13.3747,13.3747,13.3747,13.3747,500.0
2006-04-26 11:40:00,28.3,28.3,28.3,28.3,1500.0,13.3747,13.3747,13.3747,13.3747,1500.0
2006-04-26 11:45:00,28.31,28.31,28.3,28.3,900.0,13.3794,13.3794,13.3747,13.3747,900.0
2006-04-26 11:50:00,28.27,28.27,28.26,28.26,1100.0,13.3605,13.3605,13.3558,13.3558,1100.0
2006-04-26 11:55:00,28.26,28.26,28.25,28.25,1200.0,13.3558,13.3558,13.3511,13.3511,1200.0
2006-04-26 12:00:00,28.25,28.25,28.21,28.21,4900.0,13.3511,13.3511,13.3322,13.3322,4900.0
2006-04-26 12:05:00,28.23,28.26,28.23,28.24,1300.0,13.3416,13.3558,13.3416,13.3463,1300.0
2006-04-26 12:10:00,28.23,28.26,28.23,28.26,2100.0,13.3416,13.3558,13.3416,13.3558,2100.0
2006-04-26 12:15:00,28.22,28.23,28.22,28.23,700.0,13.3369,13.3416,13.3369,13.3416,700.0
2006-04-26 12:20:00,28.23,28.24,28.23,28.24,700.0,13.3416,13.3463,13.3416,13.3463,700.0
2006-04-26 12:25:00,28.26,28.27,28.26,28.27,1200.0,13.3558,13.3605,13.3558,13.3605,1200.0
2006-04-26 12:30:00,28.27,28.3,28.25,28.3,2400.0,13.3605,13.3747,13.3511,13.3747,2400.0
2006-04-26 12:35:00,28.28,28.3,28.27,28.3,1000.0,13.3652,13.3747,13.3605,13.3747,1000.0
2006-04-26 12:40:00,28.28,28.3,28.28,28.3,2600.0,13.3652,13.3747,13.3652,13.3747,2600.0
2006-04-26 12:45:00,28.3,28.3,28.25,28.28,2000.0,13.3747,13.3747,13.3511,13.3652,2000.0
2006-04-26 12:50:00,28.29,28.29,28.25,28.25,300.0,13.37,13.37,13.3511,13.3511,300.0
2006-04-26 12:55:00,28.25,28.28,28.24,28.26,1800.0,13.3511,13.3652,13.3463,13.3558,1800.0
2006-04-26 13:00:00,28.26,28.26,28.26,28.26,0.0,13.3558,13.3558,13.3558,13.3558,0.0
2006-04-26 13:05:00,28.27,28.27,28.25,28.25,700.0,13.3605,13.3605,13.3511,13.3511,700.0
2006-04-26 13:10:00,28.27,28.27,28.27,28.27,100.0,13.3605,13.3605,13.3605,13.3605,100.0
2006-04-26 13:15:00,28.28,28.28,28.24,28.25,500.0,13.3652,13.3652,13.3463,13.3511,500.0
2006-04-26 13:20:00,28.25,28.25,28.25,28.25,0.0,13.3511,13.3511,13.3511,13.3511,0.0
2006-04-26 13:25:00,28.25,28.25,28.23,28.23,500.0,13.3511,13.3511,13.3416,13.3416,500.0
2006-04-26 13:30:00,28.22,28.22,28.22,28.22,100.0,13.3369,13.3369,13.3369,13.3369,100.0
2006-04-26 13:35:00,28.24,28.25,28.23,28.25,400.0,13.3463,13.3511,13.3416,13.3511,400.0
2006-04-26 13:40:00,28.23,28.25,28.23,28.25,1400.0,13.3416,13.3511,13.3416,13.3511,1400.0
2006-04-26 13:45:00,28.22,28.27,28.22,28.27,1300.0,13.3369,13.3605,13.3369,13.3605,1300.0
2006-04-26 13:50:00,28.25,28.27,28.23,28.23,1200.0,13.3511,13.3605,13.3416,13.3416,1200.0
2006-04-26 13:55:00,28.27,28.3,28.27,28.3,1200.0,13.3605,13.3747,13.3605,13.3747,1200.0
2006-04-26 14:00:00,28.28,28.3,28.22,28.22,1000.0,13.3652,13.3747,13.3369,13.3369,1000.0
2006-04-26 14:05:00,28.21,28.21,28.21,28.21,900.0,13.3322,13.3322,13.3322,13.3322,900.0
2006-04-26 14:10:00,28.25,28.25,28.22,28.22,900.0,13.3511,13.3511,13.3369,13.3369,900.0
2006-04-26 14:15:00,28.22,28.22,28.22,28.22,0.0,13.3369,13.3369,13.3369,13.3369,0.0
2006-04-26 14:20:00,28.23,28.23,28.18,28.18,500.0,13.3416,13.3416,13.318,13.318,500.0
2006-04-26 14:25:00,28.2,28.21,28.19,28.21,800.0,13.3274,13.3322,13.3227,13.3322,800.0
2006-04-26 14:30:00,28.16,28.18,28.16,28.18,300.0,13.3085,13.318,13.3085,13.318,300.0
2006-04-26 14:35:00,28.15,28.17,28.15,28.17,1200.0,13.3038,13.3133,13.3038,13.3133,1200.0
2006-04-26 14:40:00,28.2,28.2,28.2,28.2,300.0,13.3274,13.3274,13.3274,13.3274,300.0
2006-04-26 14:45:00,28.19,28.19,28.14,28.14,800.0,13.3227,13.3227,13.2991,13.2991,800.0
2006-04-26 14:50:00,28.12,28.12,28.06,28.06,400.0,13.2896,13.2896,13.2613,13.2613,400.0
2006-04-26 14:55:00,28.06,28.06,28.03,28.04,800.0,13.2613,13.2613,13.2471,13.2518,800.0
2006-04-26 15:00:00,28.04,28.04,28.03,28.03,900.0,13.2518,13.2518,13.2471,13.2471,900.0
2006-04-26 15:05:00,28.04,28.04,28.03,28.04,1400.0,13.2518,13.2518,13.2471,13.2518,1400.0
2006-04-26 15:10:00,28.03,28.03,28.0,28.0,5900.0,13.2471,13.2471,13.2329,13.2329,5900.0
2006-04-26 15:15:00,27.97,27.97,27.89,27.9,1800.0,13.2187,13.2187,13.1809,13.1857,1800.0
2006-04-26 15:20:00,27.9,27.9,27.9,27.9,400.0,13.1857,13.1857,13.1857,13.1857,400.0
2006-04-26 15:25:00,27.9,27.9,27.9,27.9,600.0,13.1857,13.1857,13.1857,13.1857,600.0
2006-04-26 15:30:00,27.91,27.91,27.88,27.91,2800.0,13.1904,13.1904,13.1762,13.1904,2800.0
2006-04-26 15:35:00,27.92,28.0,27.92,28.0,2800.0,13.1951,13.2329,13.1951,13.2329,2800.0
2006-04-26 15:40:00,28.0,28.0,28.0,28.0,0.0,13.2329,13.2329,13.2329,13.2329,0.0
2006-04-26 15:45:00,27.99,28.02,27.99,28.02,300.0,13.2282,13.2424,13.2282,13.2424,300.0
2006-04-26 15:50:00,28.0,28.05,28.0,28.05,1100.0,13.2329,13.2566,13.2329,13.2566,1100.0
2006-04-26 15:55:00,28.04,28.07,28.04,28.06,1100.0,13.2518,13.266,13.2518,13.2613,1100.0
2006-04-27 09:30:00,28.1,28.1,28.04,28.04,1300.0,13.2802,13.2802,13.2518,13.2518,1300.0
2006-04-27 09:35:00,27.98,27.98,27.86,27.87,1100.0,13.2235,13.2235,13.1668,13.1715,1100.0
2006-04-27 09:40:00,27.86,27.86,27.77,27.78,900.0,13.1668,13.1668,13.1242,13.1289,900.0
2006-04-27 09:45:00,27.81,27.83,27.79,27.79,300.0,13.1431,13.1526,13.1337,13.1337,300.0
2006-04-27 09:50:00,27.79,27.79,27.79,27.79,0.0,13.1337,13.1337,13.1337,13.1337,0.0
2006-04-27 09:55:00,27.77,27.82,27.77,27.82,300.0,13.1242,13.1479,13.1242,13.1479,300.0
2006-04-27 10:00:00,27.82,27.88,27.82,27.88,400.0,13.1479,13.1762,13.1479,13.1762,400.0
2006-04-27 10:05:00,27.97,28.0,27.95,28.0,3300.0,13.2187,13.2329,13.2093,13.2329,3300.0
2006-04-27 10:10:00,28.0,28.04,28.0,28.01,2400.0,13.2329,13.2518,13.2329,13.2376,2400.0
2006-04-27 10:15:00,28.03,28.03,27.9,27.9,1100.0,13.2471,13.2471,13.1857,13.1857,1100.0
2006-04-27 10:20:00,27.9,27.9,27.9,27.9,0.0,13.1857,13.1857,13.1857,13.1857,0.0
2006-04-27 10:25:00,27.93,27.94,27.88,27.91,900.0,13.1998,13.2046,13.1762,13.1904,900.0
2006-04-27 10:30:00,27.88,27.88,27.76,27.76,5100.0,13.1762,13.1762,13.1195,13.1195,5100.0
2006-04-27 10:35:00,27.76,27.8,27.76,27.8,400.0,13.1195,13.1384,13.1195,13.1384,400.0
2006-04-27 10:40:00,27.81,27.81,27.76,27.8,1800.0,13.1431,13.1431,13.1195,13.1384,1800.0
2006-04-27 10:45:00,27.77,27.79,27.77,27.79,600.0,13.1242,13.1337,13.1242,13.1337,600.0
2006-04-27 10:50:00,27.81,27.9,27.81,27.9,500.0,13.1431,13.1857,13.1431,13.1857,500.0
2006-04-27 10:55:00,27.9,27.9,27.9,27.9,200.0,13.1857,13.1857,13.1857,13.1857,200.0
2006-04-27 11:00:00,27.9,27.9,27.9,27.9,200.0,13.1857,13.1857,13.1857,13.1857,200.0
2006-04-27 11:05:00,27.95,28.03,27.95,28.03,3800.0,13.2093,13.2471,13.2093,13.2471,3800.0
2006-04-27 11:10:00,28.05,28.06,28.05,28.06,1000.0,13.2566,13.2613,13.2566,13.2613,1000.0
2006-04-27 11:15:00,28.1,28.11,28.09,28.1,2600.0,13.2802,13.2849,13.2755,13.2802,2600.0
2006-04-27 11:20:00,28.16,28.16,28.15,28.16,1400.0,13.3085,13.3085,13.3038,13.3085,1400.0
2006-04-27 11:25:00,28.2,28.3,28.2,28.3,1600.0,13.3274,13.3747,13.3274,13.3747,1600.0
2006-04-27 11:30:00,28.25,28.28,28.24,28.24,2100.0,13.3511,13.3652,13.3463,13.3463,2100.0
2006-04-27 11:35:00,28.19,28.19,28.09,28.1,3700.0,13.3227,13.3227,13.2755,13.2802,3700.0
2006-04-27 11:40:00,28.09,28.09,28.07,28.07,1300.0,13.2755,13.2755,13.266,13.266,1300.0
2006-04-27 11:45:00,28.06,28.06,28.06,28.06,100.0,13.2613,13.2613,13.2613,13.2613,100.0
2006-04-27 11:50:00,28.1,28.17,28.1,28.17,500.0,13.2802,13.3133,13.2802,13.3133,500.0
2006-04-27 11:55:00,28.17,28.17,28.14,28.14,400.0,13.3133,13.3133,13.2991,13.2991,400.0
2006-04-27 12:00:00,28.2,28.26,28.2,28.26,600.0,13.3274,13.3558,13.3274,13.3558,600.0
2006-04-27 12:05:00,28.22,28.31,28.22,28.31,1100.0,13.3369,13.3794,13.3369,13.3794,1100.0
2006-04-27 12:10:00,28.28,28.31,28.28,28.28,1700.0,13.3652,13.3794,13.3652,13.3652,1700.0
2006-04-27 12:15:00,28.3,28.45,28.3,28.43,2600.0,13.3747,13.4456,13.3747,13.4361,2600.0
2006-04-27 12:20:00,28.45,28.57,28.45,28.45,400.0,13.4456,13.5023,13.4456,13.4456,400.0
2006-04-27 12:25:00,28.47,28.54,28.47,28.52,400.0,13.455,13.4881,13.455,13.4787,400.0
2006-04-27 12:30:00,28.57,28.58,28.57,28.58,600.0,13.5023,13.507,13.5023,13.507,600.0
2006-04-27 12:35:00,28.61,28.61,28.59,28.59,200.0,13.5212,13.5212,13.5118,13.5118,200.0
2006-04-27 12:40:00,28.56,28.56,28.56,28.56,100.0,13.4976,13.4976,13.4976,13.4976,100.0
2006-04-27 12:45:00,28.56,28.56,28.56,28.56,0.0,13.4976,13.4976,13.4976,13.4976,0.0
2006-04-27 12:50:00,28.55,28.68,28.55,28.68,700.0,13.4929,13.5543,13.4929,13.5543,700.0
2006-04-27 12:55:00,28.63,28.66,28.63,28.66,700.0,13.5307,13.5448,13.5307,13.5448,700.0
2006-04-27 13:00:00,28.57,28.57,28.57,28.57,400.0,13.5023,13.5023,13.5023,13.5023,400.0
2006-04-27 13:05:00,28.58,28.58,28.53,28.53,300.0,13.507,13.507,13.4834,13.4834,300.0
2006-04-27 13:10:00,28.55,28.56,28.55,28.56,300.0,13.4929,13.4976,13.4929,13.4976,300.0
2006-04-27 13:15:00,28.57,28.57,28.57,28.57,300.0,13.5023,13.5023,13.5023,13.5023,300.0
2006-04-27 13:20:00,28.57,28.59,28.56,28.56,400.0,13.5023,13.5118,13.4976,13.4976,400.0
2006-04-27 13:25:00,28.58,28.59,28.58,28.59,300.0,13.507,13.5118,13.507,13.5118,300.0
2006-04-27 13:30:00,28.59,28.59,28.54,28.54,600.0,13.5118,13.5118,13.4881,13.4881,600.0
2006-04-27 13:35:00,28.44,28.44,28.41,28.44,1000.0,13.4409,13.4409,13.4267,13.4409,1000.0
2006-04-27 13:40:00,28.44,28.44,28.44,28.44,100.0,13.4409,13.4409,13.4409,13.4409,100.0
2006-04-27 13:45:00,28.45,28.46,28.4,28.4,700.0,13.4456,13.4503,13.422,13.422,700.0
2006-04-27 13:50:00,28.37,28.37,28.36,28.36,200.0,13.4078,13.4078,13.4031,13.4031,200.0
2006-04-27 13:55:00,28.36,28.36,28.36,28.36,0.0,13.4031,13.4031,13.4031,13.4031,0.0
2006-04-27 14:00:00,28.34,28.34,28.3,28.3,600.0,13.3936,13.3936,13.3747,13.3747,600.0
2006-04-27 14:05:00,28.31,28.33,28.31,28.31,800.0,13.3794,13.3889,13.3794,13.3794,800.0
2006-04-27 14:10:00,28.33,28.33,28.33,28.33,100.0,13.3889,13.3889,13.3889,13.3889,100.0
2006-04-27 14:15:00,28.3,28.3,28.19,28.19,1300.0,13.3747,13.3747,13.3227,13.3227,1300.0
2006-04-27 14:20:00,28.2,28.22,28.2,28.2,600.0,13.3274,13.3369,13.3274,13.3274,600.0
2006-04-27 14:25:00,28.23,28.23,28.23,28.23,200.0,13.3416,13.3416,13.3416,13.3416,200.0
2006-04-27 14:30:00,28.21,28.24,28.19,28.19,1500.0,13.3322,13.3463,13.3227,13.3227,1500.0
2006-04-27 14:35:00,28.19,28.21,28.19,28.21,400.0,13.3227,13.3322,13.3227,13.3322,400.0
2006-04-27 14:40:00,28.27,28.28,28.26,28.28,400.0,13.3605,13.3652,13.3558,13.3652,400.0
2006-04-27 14:45:00,28.28,28.32,28.28,28.32,800.0,13.3652,13.3842,13.3652,13.3842,800.0
2006-04-27 14:50:00,28.34,28.38,28.34,28.34,1400.0,13.3936,13.4125,13.3936,13.3936,1400.0
2006-04-27 14:55:00,28.34,28.34,28.3,28.3,2400.0,13.3936,13.3936,13.3747,13.3747,2400.0
2006-04-27 15:00:00,28.31,28.31,28.27,28.28,800.0,13.3794,13.3794,13.3605,13.3652,800.0
2006-04-27 15:05:00,28.28,28.29,28.27,28.28,1500.0,13.3652,13.37,13.3605,13.3652,1500.0
2006-04-27 15:10:00,28.28,28.28,28.23,28.23,1600.0,13.3652,13.3652,13.3416,13.3416,1600.0
2006-04-27 15:15:00,28.24,28.24,28.15,28.17,1500.0,13.3463,13.3463,13.3038,13.3133,1500.0
2006-04-27 15:20:00,28.17,28.19,28.16,28.19,1400.0,13.3133,13.3227,13.3085,13.3227,1400.0
2006-04-27 15:25:00,28.19,28.19,28.16,28.16,1500.0,13.3227,13.3227,13.3085,13.3085,1500.0
2006-04-27 15:30:00,28.16,28.16,28.09,28.1,1200.0,13.3085,13.3085,13.2755,13.2802,1200.0
2006-04-27 15:35:00,28.1,28.13,28.1,28.11,1500.0,13.2802,13.2944,13.2802,13.2849,1500.0
2006-04-27 15:40:00,28.11,28.11,28.06,28.08,700.0,13.2849,13.2849,13.2613,13.2707,700.0
2006-04-27 15:45:00,28.1,28.1,28.07,28.08,800.0,13.2802,13.2802,13.266,13.2707,800.0
2006-04-27 15:50:00,28.11,28.11,28.08,28.08,300.0,13.2849,13.2849,13.2707,13.2707,300.0
2006-04-27 15:55:00,28.11,28.18,28.11,28.18,500.0,13.2849,13.318,13.2849,13.318,500.0
2006-04-28 09:30:00,27.2,28.25,27.2,28.23,2600.0,12.8548,13.3511,12.8548,13.3416,2600.0
2006-04-28 09:35:00,28.19,28.19,28.06,28.07,1300.0,13.3227,13.3227,13.2613,13.266,1300.0
2006-04-28 09:40:00,28.06,28.06,27.96,27.96,600.0,13.2613,13.2613,13.214,13.214,600.0
2006-04-28 09:45:00,28.01,28.01,28.0,28.0,300.0,13.2376,13.2376,13.2329,13.2329,300.0
2006-04-28 09:50:00,28.01,28.01,28.01,28.01,200.0,13.2376,13.2376,13.2376,13.2376,200.0
2006-04-28 09:55:00,28.04,28.06,27.99,27.99,1500.0,13.2518,13.2613,13.2282,13.2282,1500.0
2006-04-28 10:00:00,27.95,27.97,27.95,27.97,400.0,13.2093,13.2187,13.2093,13.2187,400.0
2006-04-28 10:05:00,27.99,28.04,27.99,28.02,1700.0,13.2282,13.2518,13.2282,13.2424,1700.0
2006-04-28 10:10:00,28.05,28.06,28.01,28.01,5100.0,13.2566,13.2613,13.2376,13.2376,5100.0
2006-04-28 10:15:00,28.04,28.11,28.0,28.0,2300.0,13.2518,13.2849,13.2329,13.2329,2300.0
2006-04-28 10:20:00,28.0,28.0,28.0,28.0,100.0,13.2329,13.2329,13.2329,13.2329,100.0
2006-04-28 10:25:00,28.0,28.1,27.99,27.99,3600.0,13.2329,13.2802,13.2282,13.2282,3600.0
2006-04-28 10:30:00,28.01,28.13,28.01,28.11,1900.0,13.2376,13.2944,13.2376,13.2849,1900.0
2006-04-28 10:35:00,28.15,28.28,28.12,28.28,1700.0,13.3038,13.3652,13.2896,13.3652,1700.0
2006-04-28 10:40:00,28.28,28.41,28.28,28.38,1900.0,13.3652,13.4267,13.3652,13.4125,1900.0
2006-04-28 10:45:00,28.36,28.38,28.36,28.38,1300.0,13.4031,13.4125,13.4031,13.4125,1300.0
2006-04-28 10:50:00,28.41,28.45,28.41,28.45,1400.0,13.4267,13.4456,13.4267,13.4456,1400.0
2006-04-28 10:55:00,28.45,28.45,28.43,28.44,1000.0,13.4456,13.4456,13.4361,13.4409,1000.0
2006-04-28 11:00:00,28.44,28.44,28.44,28.44,0.0,13.4409,13.4409,13.4409,13.4409,0.0
2006-04-28 11:05:00,28.46,28.48,28.45,28.48,1100.0,13.4503,13.4598,13.4456,13.4598,1100.0
2006-04-28 11:10:00,28.49,28.49,28.48,28.48,2200.0,13.4645,13.4645,13.4598,13.4598,2200.0
2006-04-28 11:15:00,28.49,28.49,28.47,28.47,2300.0,13.4645,13.4645,13.455,13.455,2300.0
2006-04-28 11:20:00,28.44,28.49,28.43,28.49,1100.0,13.4409,13.4645,13.4361,13.4645,1100.0
2006-04-28 11:25:00,28.49,28.49,28.45,28.45,500.0,13.4645,13.4645,13.4456,13.4456,500.0
2006-04-28 11:30:00,28.46,28.47,28.46,28.47,300.0,13.4503,13.455,13.4503,13.455,300.0
2006-04-28 11:35:00,28.48,28.5,28.45,28.48,1600.0,13.4598,13.4692,13.4456,13.4598,1600.0
2006-04-28 11:40:00,28.44,28.46,28.43,28.46,700.0,13.4409,13.4503,13.4361,13.4503,700.0
2006-04-28 11:45:00,28.46,28.48,28.46,28.48,500.0,13.4503,13.4598,13.4503,13.4598,500.0
2006-04-28 11:50:00,28.46,28.47,28.46,28.47,400.0,13.4503,13.455,13.4503,13.455,400.0
2006-04-28 11:55:00,28.48,28.48,28.48,28.48,600.0,13.4598,13.4598,13.4598,13.4598,600.0
2006-04-28 12:00:00,28.48,28.49,28.45,28.45,2700.0,13.4598,13.4645,13.4456,13.4456,2700.0
2006-04-28 12:05:00,28.44,28.47,28.42,28.47,600.0,13.4409,13.455,13.4314,13.455,600.0
2006-04-28 12:10:00,28.45,28.48,28.45,28.48,400.0,13.4456,13.4598,13.4456,13.4598,400.0
2006-04-28 12:15:00,28.47,28.47,28.41,28.41,600.0,13.455,13.455,13.4267,13.4267,600.0
2006-04-28 12:20:00,28.42,28.44,28.42,28.44,200.0,13.4314,13.4409,13.4314,13.4409,200.0
2006-04-28 12:25:00,28.45,28.46,28.45,28.46,300.0,13.4456,13.4503,13.4456,13.4503,300.0
2006-04-28 12:30:00,28.43,28.47,28.43,28.47,400.0,13.4361,13.455,13.4361,13.455,400.0
2006-04-28 12:35:00,28.46,28.46,28.45,28.45,200.0,13.4503,13.4503,13.4456,13.4456,200.0
2006-04-28 12:40:00,28.4,28.4,28.32,28.38,800.0,13.422,13.422,13.3842,13.4125,800.0
2006-04-28 12:45:00,28.38,28.38,28.38,28.38,0.0,13.4125,13.4125,13.4125,13.4125,0.0
2006-04-28 12:50:00,28.36,28.36,28.31,28.31,400.0,13.4031,13.4031,13.3794,13.3794,400.0
2006-04-28 12:55:00,28.37,28.44,28.37,28.44,300.0,13.4078,13.4409,13.4078,13.4409,300.0
2006-04-28 13:00:00,28.45,28.45,28.43,28.45,400.0,13.4456,13.4456,13.4361,13.4456,400.0
2006-04-28 13:05:00,28.4,28.4,28.4,28.4,100.0,13.422,13.422,13.422,13.422,100.0
2006-04-28 13:10:00,28.45,28.45,28.45,28.45,100.0,13.4456,13.4456,13.4456,13.4456,100.0
2006-04-28 13:15:00,28.46,28.46,28.46,28.46,300.0,13.4503,13.4503,13.4503,13.4503,300.0
2006-04-28 13:20:00,28.46,28.46,28.45,28.45,700.0,13.4503,13.4503,13.4456,13.4456,700.0
2006-04-28 13:25:00,28.47,28.47,28.47,28.47,100.0,13.455,13.455,13.455,13.455,100.0
2006-04-28 13:30:00,28.47,28.47,28.47,28.47,200.0,13.455,13.455,13.455,13.455,200.0
2006-04-28 13:35:00,28.45,28.46,28.45,28.46,200.0,13.4456,13.4503,13.4456,13.4503,200.0
2006-04-28 13:40:00,28.45,28.47,28.45,28.47,300.0,13.4456,13.455,13.4456,13.455,300.0
2006-04-28 13:45:00,28.46,28.46,28.45,28.45,200.0,13.4503,13.4503,13.4456,13.4456,200.0
2006-04-28 13:50:00,28.45,28.45,28.45,28.45,100.0,13.4456,13.4456,13.4456,13.4456,100.0
2006-04-28 13:55:00,28.4,28.42,28.4,28.42,300.0,13.422,13.4314,13.422,13.4314,300.0
2006-04-28 14:00:00,28.43,28.43,28.39,28.39,200.0,13.4361,13.4361,13.4172,13.4172,200.0
2006-04-28 14:05:00,28.4,28.44,28.4,28.42,400.0,13.422,13.4409,13.422,13.4314,400.0
2006-04-28 14:10:00,28.44,28.44,28.44,28.44,400.0,13.4409,13.4409,13.4409,13.4409,400.0
2006-04-28 14:15:00,28.4,28.45,28.4,28.43,400.0,13.422,13.4456,13.422,13.4361,400.0
2006-04-28 14:20:00,28.41,28.41,28.4,28.4,300.0,13.4267,13.4267,13.422,13.422,300.0
2006-04-28 14:25:00,28.35,28.39,28.34,28.39,600.0,13.3983,13.4172,13.3936,13.4172,600.0
2006-04-28 14:30:00,28.35,28.35,28.34,28.34,400.0,13.3983,13.3983,13.3936,13.3936,400.0
2006-04-28 14:35:00,28.36,28.36,28.36,28.36,200.0,13.4031,13.4031,13.4031,13.4031,200.0
2006-04-28 14:40:00,28.34,28.34,28.34,28.34,200.0,13.3936,13.3936,13.3936,13.3936,200.0
2006-04-28 14:45:00,28.34,28.34,28.34,28.34,0.0,13.3936,13.3936,13.3936,13.3936,0.0
2006-04-28 14:50:00,28.31,28.31,28.28,28.28,200.0,13.3794,13.3794,13.3652,13.3652,200.0
2006-04-28 14:55:00,28.28,28.28,28.19,28.2,2600.0,13.3652,13.3652,13.3227,13.3274,2600.0
2006-04-28 15:00:00,28.2,28.2,28.19,28.2,500.0,13.3274,13.3274,13.3227,13.3274,500.0
2006-04-28 15:05:00,28.23,28.23,28.23,28.23,100.0,13.3416,13.3416,13.3416,13.3416,100.0
2006-04-28 15:10:00,28.19,28.19,28.19,28.19,100.0,13.3227,13.3227,13.3227,13.3227,100.0
2006-04-28 15:15:00,28.17,28.17,28.15,28.16,500.0,13.3133,13.3133,13.3038,13.3085,500.0
2006-04-28 15:20:00,28.16,28.17,28.1,28.17,3400.0,13.3085,13.3133,13.2802,13.3133,3400.0
2006-04-28 15:25:00,28.17,28.18,28.16,28.16,500.0,13.3133,13.318,13.3085,13.3085,500.0
2006-04-28 15:30:00,28.17,28.2,28.17,28.2,1200.0,13.3133,13.3274,13.3133,13.3274,1200.0
2006-04-28 15:35:00,28.2,28.23,28.19,28.19,1200.0,13.3274,13.3416,13.3227,13.3227,1200.0
2006-04-28 15:40:00,28.19,28.19,28.18,28.19,700.0,13.3227,13.3227,13.318,13.3227,700.0
2006-04-28 15:45:00,28.17,28.17,28.17,28.17,600.0,13.3133,13.3133,13.3133,13.3133,600.0
2006-04-28 15:50:00,28.19,28.22,28.19,28.22,1500.0,13.3227,13.3369,13.3227,13.3369,1500.0
2006-04-28 15:55:00,28.21,28.23,28.21,28.23,1900.0,13.3322,13.3416,13.3322,13.3416,1900.0
2006-05-01 09:30:00,28.3,28.3,28.3,28.3,700.0,13.3747,13.3747,13.3747,13.3747,700.0
2006-05-01 09:35:00,28.3,28.4,28.3,28.4,1400.0,13.3747,13.422,13.3747,13.422,1400.0
2006-05-01 09:40:00,28.41,28.43,28.4,28.43,400.0,13.4267,13.4361,13.422,13.4361,400.0
2006-05-01 09:45:00,28.43,28.43,28.37,28.37,300.0,13.4361,13.4361,13.4078,13.4078,300.0
2006-05-01 09:50:00,28.37,28.43,28.37,28.38,500.0,13.4078,13.4361,13.4078,13.4125,500.0
2006-05-01 09:55:00,28.37,28.37,28.31,28.33,700.0,13.4078,13.4078,13.3794,13.3889,700.0
2006-05-01 10:00:00,28.31,28.43,28.31,28.43,1900.0,13.3794,13.4361,13.3794,13.4361,1900.0
2006-05-01 10:05:00,28.4,28.43,28.3,28.43,1200.0,13.422,13.4361,13.3747,13.4361,1200.0
2006-05-01 10:10:00,28.37,28.37,28.33,28.33,900.0,13.4078,13.4078,13.3889,13.3889,900.0
2006-05-01 10:15:00,28.33,28.34,28.31,28.31,400.0,13.3889,13.3936,13.3794,13.3794,400.0
2006-05-01 10:20:00,28.31,28.31,28.31,28.31,400.0,13.3794,13.3794,13.3794,13.3794,400.0
2006-05-01 10:25:00,28.33,28.35,28.28,28.3,1800.0,13.3889,13.3983,13.3652,13.3747,1800.0
2006-05-01 10:30:00,28.31,28.31,28.31,28.31,100.0,13.3794,13.3794,13.3794,13.3794,100.0
2006-05-01 10:35:00,28.29,28.29,28.25,28.27,1200.0,13.37,13.37,13.3511,13.3605,1200.0
2006-05-01 10:40:00,28.27,28.28,28.24,28.24,400.0,13.3605,13.3652,13.3463,13.3463,400.0
2006-05-01 10:45:00,28.28,28.28,28.27,28.28,400.0,13.3652,13.3652,13.3605,13.3652,400.0
2006-05-01 10:50:00,28.28,28.28,28.26,28.28,1200.0,13.3652,13.3652,13.3558,13.3652,1200.0
2006-05-01 10:55:00,28.27,28.28,28.26,28.26,700.0,13.3605,13.3652,13.3558,13.3558,700.0
2006-05-01 11:00:00,28.27,28.27,28.22,28.22,1400.0,13.3605,13.3605,13.3369,13.3369,1400.0
2006-05-01 11:05:00,28.22,28.22,28.17,28.17,300.0,13.3369,13.3369,13.3133,13.3133,300.0
2006-05-01 11:10:00,28.15,28.15,28.03,28.03,600.0,13.3038,13.3038,13.2471,13.2471,600.0
2006-05-01 11:15:00,28.04,28.04,28.02,28.03,2300.0,13.2518,13.2518,13.2424,13.2471,2300.0
2006-05-01 11:20:00,28.02,28.04,28.02,28.04,1600.0,13.2424,13.2518,13.2424,13.2518,1600.0
2006-05-01 11:25:00,28.04,28.04,28.0,28.02,1400.0,13.2518,13.2518,13.2329,13.2424,1400.0
2006-05-01 11:30:00,28.04,28.08,28.01,28.08,2300.0,13.2518,13.2707,13.2376,13.2707,2300.0
2006-05-01 11:35:00,28.03,28.04,28.03,28.04,200.0,13.2471,13.2518,13.2471,13.2518,200.0
2006-05-01 11:40:00,28.04,28.04,27.99,27.99,1800.0,13.2518,13.2518,13.2282,13.2282,1800.0
2006-05-01 11:45:00,27.98,28.0,27.97,28.0,2800.0,13.2235,13.2329,13.2187,13.2329,2800.0
2006-05-01 11:50:00,27.98,27.98,27.98,27.98,100.0,13.2235,13.2235,13.2235,13.2235,100.0
2006-05-01 11:55:00,27.98,27.99,27.98,27.99,1600.0,13.2235,13.2282,13.2235,13.2282,1600.0
2006-05-01 12:00:00,27.99,27.99,27.99,27.99,400.0,13.2282,13.2282,13.2282,13.2282,400.0
2006-05-01 12:05:00,27.98,27.99,27.98,27.99,1300.0,13.2235,13.2282,13.2235,13.2282,1300.0
2006-05-01 12:10:00,28.0,28.01,28.0,28.0,1400.0,13.2329,13.2376,13.2329,13.2329,1400.0
2006-05-01 12:15:00,27.99,28.02,27.99,28.02,1500.0,13.2282,13.2424,13.2282,13.2424,1500.0
2006-05-01 12:20:00,28.02,28.02,28.0,28.02,1100.0,13.2424,13.2424,13.2329,13.2424,1100.0
2006-05-01 12:25:00,28.02,28.02,28.01,28.01,2500.0,13.2424,13.2424,13.2376,13.2376,2500.0
2006-05-01 12:30:00,28.01,28.01,27.99,28.0,1500.0,13.2376,13.2376,13.2282,13.2329,1500.0
2006-05-01 12:35:00,27.96,27.97,27.96,27.97,800.0,13.214,13.2187,13.214,13.2187,800.0
2006-05-01 12:40:00,27.96,27.97,27.96,27.96,900.0,13.214,13.2187,13.214,13.214,900.0
2006-05-01 12:45:00,27.97,28.0,27.97,28.0,800.0,13.2187,13.2329,13.2187,13.2329,800.0
2006-05-01 12:50:00,27.99,27.99,27.96,27.99,800.0,13.2282,13.2282,13.214,13.2282,800.0
2006-05-01 12:55:00,27.97,27.97,27.96,27.96,500.0,13.2187,13.2187,13.214,13.214,500.0
2006-05-01 13:00:00,27.97,27.97,27.96,27.96,600.0,13.2187,13.2187,13.214,13.214,600.0
2006-05-01 13:05:00,27.97,27.97,27.96,27.96,600.0,13.2187,13.2187,13.214,13.214,600.0
2006-05-01 13:10:00,27.96,27.97,27.96,27.96,400.0,13.214,13.2187,13.214,13.214,400.0
2006-05-01 13:15:00,27.96,27.96,27.96,27.96,100.0,13.214,13.214,13.214,13.214,100.0
2006-05-01 13:20:00,27.96,27.97,27.96,27.97,1700.0,13.214,13.2187,13.214,13.2187,1700.0
2006-05-01 13:25:00,27.99,28.0,27.99,28.0,600.0,13.2282,13.2329,13.2282,13.2329,600.0
2006-05-01 13:30:00,28.01,28.02,28.01,28.02,1000.0,13.2376,13.2424,13.2376,13.2424,1000.0
2006-05-01 13:35:00,28.02,28.02,27.99,27.99,300.0,13.2424,13.2424,13.2282,13.2282,300.0
2006-05-01 13:40:00,28.02,28.02,28.02,28.02,200.0,13.2424,13.2424,13.2424,13.2424,200.0
2006-05-01 13:45:00,28.01,28.04,28.01,28.04,1100.0,13.2376,13.2518,13.2376,13.2518,1100.0
2006-05-01 13:50:00,28.06,28.06,28.06,28.06,200.0,13.2613,13.2613,13.2613,13.2613,200.0
2006-05-01 13:55:00,28.04,28.04,28.0,28.01,400.0,13.2518,13.2518,13.2329,13.2376,400.0
2006-05-01 14:00:00,28.03,28.04,28.03,28.04,200.0,13.2471,13.2518,13.2471,13.2518,200.0
2006-05-01 14:05:00,28.04,28.04,28.04,28.04,300.0,13.2518,13.2518,13.2518,13.2518,300.0
2006-05-01 14:10:00,28.03,28.13,28.03,28.1,900.0,13.2471,13.2944,13.2471,13.2802,900.0
2006-05-01 14:15:00,28.1,28.1,28.1,28.1,0.0,13.2802,13.2802,13.2802,13.2802,0.0
2006-05-01 14:20:00,28.13,28.13,28.05,28.05,1300.0,13.2944,13.2944,13.2566,13.2566,1300.0
2006-05-01 14:25:00,28.04,28.04,28.04,28.04,200.0,13.2518,13.2518,13.2518,13.2518,200.0
2006-05-01 14:30:00,28.05,28.05,28.01,28.01,800.0,13.2566,13.2566,13.2376,13.2376,800.0
2006-05-01 14:35:00,28.01,28.02,28.0,28.01,5500.0,13.2376,13.2424,13.2329,13.2376,5500.0
2006-05-01 14:40:00,28.01,28.02,28.01,28.02,500.0,13.2376,13.2424,13.2376,13.2424,500.0
2006-05-01 14:45:00,28.02,28.02,28.02,28.02,200.0,13.2424,13.2424,13.2424,13.2424,200.0
2006-05-01 14:50:00,28.02,28.02,28.01,28.02,1000.0,13.2424,13.2424,13.2376,13.2424,1000.0
2006-05-01 14:55:00,28.02,28.02,28.01,28.02,400.0,13.2424,13.2424,13.2376,13.2424,400.0
2006-05-01 15:00:00,28.02,28.02,28.01,28.02,2200.0,13.2424,13.2424,13.2376,13.2424,2200.0
2006-05-01 15:05:00,28.02,28.02,28.0,28.0,900.0,13.2424,13.2424,13.2329,13.2329,900.0
2006-05-01 15:10:00,28.0,28.01,28.0,28.01,300.0,13.2329,13.2376,13.2329,13.2376,300.0
2006-05-01 15:15:00,28.01,28.01,27.96,27.96,2400.0,13.2376,13.2376,13.214,13.214,2400.0
2006-05-01 15:20:00,27.97,27.97,27.69,27.7,4700.0,13.2187,13.2187,13.0864,13.0911,4700.0
2006-05-01 15:25:00,27.75,27.83,27.75,27.83,2000.0,13.1148,13.1526,13.1148,13.1526,2000.0
2006-05-01 15:30:00,27.81,27.86,27.78,27.86,2300.0,13.1431,13.1668,13.1289,13.1668,2300.0
2006-05-01 15:35:00,27.77,27.77,27.74,27.77,500.0,13.1242,13.1242,13.11,13.1242,500.0
2006-05-01 15:40:00,27.78,27.78,27.75,27.77,4300.0,13.1289,13.1289,13.1148,13.1242,4300.0
2006-05-01 15:45:00,27.72,27.75,27.72,27.75,500.0,13.1006,13.1148,13.1006,13.1148,500.0
2006-05-01 15:50:00,27.76,27.76,27.7,27.73,3500.0,13.1195,13.1195,13.0911,13.1053,3500.0
2006-05-01 15:55:00,27.73,27.76,27.7,27.76,1600.0,13.1053,13.1195,13.0911,13.1195,1600.0
2006-05-02 09:30:00,27.79,27.79,27.79,27.79,1200.0,13.1337,13.1337,13.1337,13.1337,1200.0
2006-05-02 09:35:00,27.79,27.79,27.78,27.78,2100.0,13.1337,13.1337,13.1289,13.1289,2100.0
2006-05-02 09:40:00,27.76,27.76,27.59,27.59,3900.0,13.1195,13.1195,13.0392,13.0392,3900.0
2006-05-02 09:45:00,27.62,27.62,27.4,27.42,2600.0,13.0533,13.0533,12.9494,12.9588,2600.0
2006-05-02 09:50:00,27.42,27.5,27.42,27.42,1900.0,12.9588,12.9966,12.9588,12.9588,1900.0
2006-05-02 09:55:00,27.41,27.44,27.41,27.44,2800.0,12.9541,12.9683,12.9541,12.9683,2800.0
2006-05-02 10:00:00,27.44,27.48,27.3,27.3,6200.0,12.9683,12.9872,12.9021,12.9021,6200.0
2006-05-02 10:05:00,27.31,27.33,27.31,27.33,700.0,12.9068,12.9163,12.9068,12.9163,700.0
2006-05-02 10:10:00,27.32,27.35,27.32,27.35,1100.0,12.9115,12.9257,12.9115,12.9257,1100.0
2006-05-02 10:15:00,27.32,27.32,27.07,27.07,8300.0,12.9115,12.9115,12.7934,12.7934,8300.0
2006-05-02 10:20:00,27.07,27.17,27.05,27.17,4900.0,12.7934,12.8407,12.7839,12.8407,4900.0
2006-05-02 10:25:00,27.17,27.37,27.17,27.37,4300.0,12.8407,12.9352,12.8407,12.9352,4300.0
2006-05-02 10:30:00,27.3,27.35,27.29,27.35,4900.0,12.9021,12.9257,12.8974,12.9257,4900.0
2006-05-02 10:35:00,27.32,27.34,27.26,27.3,7600.0,12.9115,12.921,12.8832,12.9021,7600.0
2006-05-02 10:40:00,27.28,27.32,27.28,27.28,6100.0,12.8926,12.9115,12.8926,12.8926,6100.0
2006-05-02 10:45:00,27.26,27.27,27.26,27.26,4000.0,12.8832,12.8879,12.8832,12.8832,4000.0
2006-05-02 10:50:00,27.24,27.24,27.18,27.22,1900.0,12.8737,12.8737,12.8454,12.8643,1900.0
2006-05-02 10:55:00,27.22,27.22,27.15,27.15,2100.0,12.8643,12.8643,12.8312,12.8312,2100.0
2006-05-02 11:00:00,27.15,27.17,27.15,27.17,1800.0,12.8312,12.8407,12.8312,12.8407,1800.0
2006-05-02 11:05:00,27.17,27.17,27.17,27.17,0.0,12.8407,12.8407,12.8407,12.8407,0.0
2006-05-02 11:10:00,27.18,27.2,27.18,27.2,1100.0,12.8454,12.8548,12.8454,12.8548,1100.0
2006-05-02 11:15:00,27.2,27.2,27.2,27.2,500.0,12.8548,12.8548,12.8548,12.8548,500.0
2006-05-02 11:20:00,27.19,27.19,27.19,27.19,200.0,12.8501,12.8501,12.8501,12.8501,200.0
2006-05-02 11:25:00,27.19,27.2,27.19,27.2,1200.0,12.8501,12.8548,12.8501,12.8548,1200.0
2006-05-02 11:30:00,27.18,27.31,27.18,27.31,3900.0,12.8454,12.9068,12.8454,12.9068,3900.0
2006-05-02 11:35:00,27.31,27.31,27.31,27.31,0.0,12.9068,12.9068,12.9068,12.9068,0.0
2006-05-02 11:40:00,27.28,27.28,27.26,27.26,400.0,12.8926,12.8926,12.8832,12.8832,400.0
2006-05-02 11:45:00,27.27,27.27,27.27,27.27,1000.0,12.8879,12.8879,12.8879,12.8879,1000.0
2006-05-02 11:50:00,27.27,27.27,27.27,27.27,0.0,12.8879,12.8879,12.8879,12.8879,0.0
2006-05-02 11:55:00,27.27,27.31,27.27,27.31,1000.0,12.8879,12.9068,12.8879,12.9068,1000.0
2006-05-02 12:00:00,27.31,27.31,27.31,27.31,0.0,12.9068,12.9068,12.9068,12.9068,0.0
2006-05-02 12:05:00,27.29,27.3,27.29,27.3,2000.0,12.8974,12.9021,12.8974,12.9021,2000.0
2006-05-02 12:10:00,27.3,27.3,27.3,27.3,500.0,12.9021,12.9021,12.9021,12.9021,500.0
2006-05-02 12:15:00,27.3,27.3,27.29,27.3,2200.0,12.9021,12.9021,12.8974,12.9021,2200.0
2006-05-02 12:20:00,27.3,27.31,27.3,27.3,1200.0,12.9021,12.9068,12.9021,12.9021,1200.0
2006-05-02 12:25:00,27.29,27.29,27.28,27.28,1200.0,12.8974,12.8974,12.8926,12.8926,1200.0
2006-05-02 12:30:00,27.33,27.33,27.3,27.3,500.0,12.9163,12.9163,12.9021,12.9021,500.0
2006-05-02 12:35:00,27.37,27.38,27.31,27.33,8100.0,12.9352,12.9399,12.9068,12.9163,8100.0
2006-05-02 12:40:00,27.34,27.34,27.34,27.34,100.0,12.921,12.921,12.921,12.921,100.0
2006-05-02 12:45:00,27.34,27.38,27.34,27.38,300.0,12.921,12.9399,12.921,12.9399,300.0
2006-05-02 12:50:00,27.35,27.35,27.35,27.35,100.0,12.9257,12.9257,12.9257,12.9257,100.0
2006-05-02 12:55:00,27.36,27.48,27.36,27.48,2000.0,12.9305,12.9872,12.9305,12.9872,2000.0
2006-05-02 13:00:00,27.49,27.5,27.49,27.5,400.0,12.9919,12.9966,12.9919,12.9966,400.0
2006-05-02 13:05:00,27.5,27.51,27.5,27.51,1000.0,12.9966,13.0013,12.9966,13.0013,1000.0
2006-05-02 13:10:00,27.51,27.51,27.51,27.51,100.0,13.0013,13.0013,13.0013,13.0013,100.0
2006-05-02 13:15:00,27.51,27.55,27.47,27.48,1500.0,13.0013,13.0202,12.9824,12.9872,1500.0
2006-05-02 13:20:00,27.53,27.53,27.53,27.53,200.0,13.0108,13.0108,13.0108,13.0108,200.0
2006-05-02 13:25:00,27.48,27.55,27.48,27.55,300.0,12.9872,13.0202,12.9872,13.0202,300.0
2006-05-02 13:30:00,27.57,27.57,27.54,27.57,500.0,13.0297,13.0297,13.0155,13.0297,500.0
2006-05-02 13:35:00,27.57,27.57,27.57,27.57,1100.0,13.0297,13.0297,13.0297,13.0297,1100.0
2006-05-02 13:40:00,27.57,27.57,27.53,27.53,1600.0,13.0297,13.0297,13.0108,13.0108,1600.0
2006-05-02 13:45:00,27.53,27.53,27.52,27.52,1400.0,13.0108,13.0108,13.0061,13.0061,1400.0
2006-05-02 13:50:00,27.51,27.52,27.5,27.5,4100.0,13.0013,13.0061,12.9966,12.9966,4100.0
2006-05-02 13:55:00,27.5,27.5,27.42,27.42,1600.0,12.9966,12.9966,12.9588,12.9588,1600.0
2006-05-02 14:00:00,27.43,27.45,27.43,27.45,4100.0,12.9635,12.973,12.9635,12.973,4100.0
2006-05-02 14:05:00,27.47,27.55,27.47,27.55,700.0,12.9824,13.0202,12.9824,13.0202,700.0
2006-05-02 14:10:00,27.54,27.55,27.54,27.55,900.0,13.0155,13.0202,13.0155,13.0202,900.0
2006-05-02 14:15:00,27.52,27.52,27.52,27.52,2200.0,13.0061,13.0061,13.0061,13.0061,2200.0
2006-05-02 14:20:00,27.52,27.52,27.49,27.49,1200.0,13.0061,13.0061,12.9919,12.9919,1200.0
2006-05-02 14:25:00,27.5,27.5,27.5,27.5,500.0,12.9966,12.9966,12.9966,12.9966,500.0
2006-05-02 14:30:00,27.46,27.49,27.45,27.49,3500.0,12.9777,12.9919,12.973,12.9919,3500.0
2006-05-02 14:35:00,27.49,27.5,27.49,27.5,400.0,12.9919,12.9966,12.9919,12.9966,400.0
2006-05-02 14:40:00,27.53,27.53,27.48,27.49,2600.0,13.0108,13.0108,12.9872,12.9919,2600.0
2006-05-02 14:45:00,27.49,27.53,27.49,27.53,700.0,12.9919,13.0108,12.9919,13.0108,700.0
2006-05-02 14:50:00,27.55,27.67,27.5,27.5,12500.0,13.0202,13.077,12.9966,12.9966,12500.0
2006-05-02 14:55:00,27.55,27.55,27.46,27.5,4300.0,13.0202,13.0202,12.9777,12.9966,4300.0
2006-05-02 15:00:00,27.46,27.48,27.46,27.48,500.0,12.9777,12.9872,12.9777,12.9872,500.0
2006-05-02 15:05:00,27.5,27.5,27.48,27.5,500.0,12.9966,12.9966,12.9872,12.9966,500.0
2006-05-02 15:10:00,27.48,27.54,27.48,27.53,500.0,12.9872,13.0155,12.9872,13.0108,500.0
2006-05-02 15:15:00,27.52,27.6,27.46,27.6,1000.0,13.0061,13.0439,12.9777,13.0439,1000.0
2006-05-02 15:20:00,27.52,27.52,27.49,27.49,600.0,13.0061,13.0061,12.9919,12.9919,600.0
2006-05-02 15:25:00,27.49,27.5,27.47,27.47,2900.0,12.9919,12.9966,12.9824,12.9824,2900.0
2006-05-02 15:30:00,27.46,27.46,27.41,27.46,5300.0,12.9777,12.9777,12.9541,12.9777,5300.0
2006-05-02 15:35:00,27.39,27.39,27.34,27.34,3800.0,12.9446,12.9446,12.921,12.921,3800.0
2006-05-02 15:40:00,27.35,27.35,27.3,27.35,9700.0,12.9257,12.9257,12.9021,12.9257,9700.0
2006-05-02 15:45:00,27.38,27.38,27.31,27.38,3800.0,12.9399,12.9399,12.9068,12.9399,3800.0
2006-05-02 15:50:00,27.38,27.38,27.37,27.37,200.0,12.9399,12.9399,12.9352,12.9352,200.0
2006-05-02 15:55:00,27.39,27.5,27.39,27.5,6800.0,12.9446,12.9966,12.9446,12.9966,6800.0
2006-05-03 09:30:00,27.4,27.58,27.4,27.58,2400.0,12.9494,13.0344,12.9494,13.0344,2400.0
2006-05-03 09:35:00,27.54,27.54,27.54,27.54,400.0,13.0155,13.0155,13.0155,13.0155,400.0
2006-05-03 09:40:00,27.55,27.55,27.53,27.54,300.0,13.0202,13.0202,13.0108,13.0155,300.0
2006-05-03 09:45:00,27.56,27.56,27.52,27.52,2600.0,13.025,13.025,13.0061,13.0061,2600.0
2006-05-03 09:50:00,27.54,27.54,27.36,27.36,1500.0,13.0155,13.0155,12.9305,12.9305,1500.0
2006-05-03 09:55:00,27.38,27.38,27.36,27.36,200.0,12.9399,12.9399,12.9305,12.9305,200.0
2006-05-03 10:00:00,27.31,27.31,27.31,27.31,100.0,12.9068,12.9068,12.9068,12.9068,100.0
2006-05-03 10:05:00,27.3,27.33,27.19,27.22,1800.0,12.9021,12.9163,12.8501,12.8643,1800.0
2006-05-03 10:10:00,27.22,27.22,27.22,27.22,100.0,12.8643,12.8643,12.8643,12.8643,100.0
2006-05-03 10:15:00,27.24,27.28,27.22,27.28,4300.0,12.8737,12.8926,12.8643,12.8926,4300.0
2006-05-03 10:20:00,27.3,27.3,27.3,27.3,100.0,12.9021,12.9021,12.9021,12.9021,100.0
2006-05-03 10:25:00,27.29,27.31,27.29,27.31,600.0,12.8974,12.9068,12.8974,12.9068,600.0
2006-05-03 10:30:00,27.38,27.38,27.26,27.36,2500.0,12.9399,12.9399,12.8832,12.9305,2500.0
2006-05-03 10:35:00,27.27,27.29,27.25,27.29,1000.0,12.8879,12.8974,12.8785,12.8974,1000.0
2006-05-03 10:40:00,27.27,27.28,27.27,27.28,1000.0,12.8879,12.8926,12.8879,12.8926,1000.0
2006-05-03 10:45:00,27.3,27.3,27.3,27.3,500.0,12.9021,12.9021,12.9021,12.9021,500.0
2006-05-03 10:50:00,27.27,27.27,27.19,27.19,1600.0,12.8879,12.8879,12.8501,12.8501,1600.0
2006-05-03 10:55:00,27.23,27.3,27.23,27.3,1100.0,12.869,12.9021,12.869,12.9021,1100.0
2006-05-03 11:00:00,27.28,27.31,27.27,27.31,1000.0,12.8926,12.9068,12.8879,12.9068,1000.0
2006-05-03 11:05:00,27.31,27.33,27.31,27.33,800.0,12.9068,12.9163,12.9068,12.9163,800.0
2006-05-03 11:10:00,27.33,27.33,27.33,27.33,200.0,12.9163,12.9163,12.9163,12.9163,200.0
2006-05-03 11:15:00,27.33,27.34,27.32,27.34,2200.0,12.9163,12.921,12.9115,12.921,2200.0
2006-05-03 11:20:00,27.33,27.33,27.33,27.33,600.0,12.9163,12.9163,12.9163,12.9163,600.0
2006-05-03 11:25:00,27.33,27.33,27.29,27.29,1100.0,12.9163,12.9163,12.8974,12.8974,1100.0
2006-05-03 11:30:00,27.29,27.29,27.25,27.25,300.0,12.8974,12.8974,12.8785,12.8785,300.0
2006-05-03 11:35:00,27.26,27.26,27.24,27.24,1200.0,12.8832,12.8832,12.8737,12.8737,1200.0
2006-05-03 11:40:00,27.25,27.25,27.25,27.25,200.0,12.8785,12.8785,12.8785,12.8785,200.0
2006-05-03 11:45:00,27.25,27.26,27.25,27.26,700.0,12.8785,12.8832,12.8785,12.8832,700.0
2006-05-03 11:50:00,27.27,27.27,27.27,27.27,100.0,12.8879,12.8879,12.8879,12.8879,100.0
2006-05-03 11:55:00,27.27,27.3,27.26,27.26,400.0,12.8879,12.9021,12.8832,12.8832,400.0
2006-05-03 12:00:00,27.24,27.28,27.2,27.2,600.0,12.8737,12.8926,12.8548,12.8548,600.0
2006-05-03 12:05:00,27.2,27.2,27.2,27.2,0.0,12.8548,12.8548,12.8548,12.8548,0.0
2006-05-03 12:10:00,27.22,27.22,27.22,27.22,100.0,12.8643,12.8643,12.8643,12.8643,100.0
2006-05-03 12:15:00,27.22,27.22,27.22,27.22,200.0,12.8643,12.8643,12.8643,12.8643,200.0
2006-05-03 12:20:00,27.21,27.21,27.09,27.13,2200.0,12.8596,12.8596,12.8028,12.8218,2200.0
2006-05-03 12:25:00,27.16,27.17,27.15,27.17,600.0,12.8359,12.8407,12.8312,12.8407,600.0
2006-05-03 12:30:00,27.15,27.19,27.15,27.19,300.0,12.8312,12.8501,12.8312,12.8501,300.0
2006-05-03 12:35:00,27.17,27.19,27.15,27.15,1000.0,12.8407,12.8501,12.8312,12.8312,1000.0
2006-05-03 12:40:00,27.19,27.19,27.14,27.16,1100.0,12.8501,12.8501,12.8265,12.8359,1100.0
2006-05-03 12:45:00,27.16,27.21,27.16,27.21,1200.0,12.8359,12.8596,12.8359,12.8596,1200.0
2006-05-03 12:50:00,27.23,27.23,27.21,27.21,200.0,12.869,12.869,12.8596,12.8596,200.0
2006-05-03 12:55:00,27.19,27.22,27.19,27.22,400.0,12.8501,12.8643,12.8501,12.8643,400.0
2006-05-03 13:00:00,27.22,27.24,27.22,27.24,600.0,12.8643,12.8737,12.8643,12.8737,600.0
2006-05-03 13:05:00,27.22,27.25,27.22,27.24,500.0,12.8643,12.8785,12.8643,12.8737,500.0
2006-05-03 13:10:00,27.25,27.31,27.25,27.3,1500.0,12.8785,12.9068,12.8785,12.9021,1500.0
2006-05-03 13:15:00,27.3,27.3,27.29,27.3,600.0,12.9021,12.9021,12.8974,12.9021,600.0
2006-05-03 13:20:00,27.31,27.32,27.29,27.32,500.0,12.9068,12.9115,12.8974,12.9115,500.0
2006-05-03 13:25:00,27.29,27.3,27.29,27.3,600.0,12.8974,12.9021,12.8974,12.9021,600.0
2006-05-03 13:30:00,27.32,27.35,27.31,27.31,800.0,12.9115,12.9257,12.9068,12.9068,800.0
2006-05-03 13:35:00,27.31,27.31,27.31,27.31,0.0,12.9068,12.9068,12.9068,12.9068,0.0
2006-05-03 13:40:00,27.34,27.35,27.34,27.34,500.0,12.921,12.9257,12.921,12.921,500.0
2006-05-03 13:45:00,27.32,27.37,27.27,27.28,1500.0,12.9115,12.9352,12.8879,12.8926,1500.0
2006-05-03 13:50:00,27.24,27.25,27.24,27.25,400.0,12.8737,12.8785,12.8737,12.8785,400.0
2006-05-03 13:55:00,27.27,27.29,27.27,27.29,200.0,12.8879,12.8974,12.8879,12.8974,200.0
2006-05-03 14:00:00,27.26,27.26,27.23,27.24,1300.0,12.8832,12.8832,12.869,12.8737,1300.0
2006-05-03 14:05:00,27.22,27.22,27.18,27.19,1000.0,12.8643,12.8643,12.8454,12.8501,1000.0
2006-05-03 14:10:00,27.19,27.19,27.15,27.15,2300.0,12.8501,12.8501,12.8312,12.8312,2300.0
2006-05-03 14:15:00,27.17,27.21,27.09,27.17,1900.0,12.8407,12.8596,12.8028,12.8407,1900.0
2006-05-03 14:20:00,27.13,27.22,27.13,27.22,2000.0,12.8218,12.8643,12.8218,12.8643,2000.0
2006-05-03 14:25:00,27.21,27.25,27.2,27.25,16500.0,12.8596,12.8785,12.8548,12.8785,16500.0
2006-05-03 14:30:00,27.23,27.25,27.16,27.2,4100.0,12.869,12.8785,12.8359,12.8548,4100.0
2006-05-03 14:35:00,27.25,27.25,27.22,27.24,2300.0,12.8785,12.8785,12.8643,12.8737,2300.0
2006-05-03 14:40:00,27.23,27.25,27.23,27.25,700.0,12.869,12.8785,12.869,12.8785,700.0
2006-05-03 14:45:00,27.23,27.33,27.23,27.33,1400.0,12.869,12.9163,12.869,12.9163,1400.0
2006-05-03 14:50:00,27.31,27.38,27.31,27.38,2000.0,12.9068,12.9399,12.9068,12.9399,2000.0
2006-05-03 14:55:00,27.34,27.37,27.34,27.37,2400.0,12.921,12.9352,12.921,12.9352,2400.0
2006-05-03 15:00:00,27.36,27.37,27.34,27.37,2300.0,12.9305,12.9352,12.921,12.9352,2300.0
2006-05-03 15:05:00,27.36,27.39,27.34,27.36,3100.0,12.9305,12.9446,12.921,12.9305,3100.0
2006-05-03 15:10:00,27.38,27.42,27.38,27.42,1700.0,12.9399,12.9588,12.9399,12.9588,1700.0
2006-05-03 15:15:00,27.44,27.5,27.44,27.49,2600.0,12.9683,12.9966,12.9683,12.9919,2600.0
2006-05-03 15:20:00,27.5,27.51,27.36,27.37,2000.0,12.9966,13.0013,12.9305,12.9352,2000.0
2006-05-03 15:25:00,27.39,27.43,27.39,27.43,1200.0,12.9446,12.9635,12.9446,12.9635,1200.0
2006-05-03 15:30:00,27.42,27.53,27.42,27.53,3300.0,12.9588,13.0108,12.9588,13.0108,3300.0
2006-05-03 15:35:00,27.55,27.61,27.55,27.6,1000.0,13.0202,13.0486,13.0202,13.0439,1000.0
2006-05-03 15:40:00,27.56,27.68,27.56,27.68,1600.0,13.025,13.0817,13.025,13.0817,1600.0
2006-05-03 15:45:00,27.72,27.72,27.65,27.7,1200.0,13.1006,13.1006,13.0675,13.0911,1200.0
2006-05-03 15:50:00,27.66,27.68,27.66,27.67,900.0,13.0722,13.0817,13.0722,13.077,900.0
2006-05-03 15:55:00,27.69,27.76,27.69,27.75,3800.0,13.0864,13.1195,13.0864,13.1148,3800.0
2006-05-04 09:30:00,27.88,27.88,27.88,27.88,1900.0,13.1762,13.1762,13.1762,13.1762,1900.0
2006-05-04 09:35:00,27.83,27.83,27.8,27.8,800.0,13.1526,13.1526,13.1384,13.1384,800.0
2006-05-04 09:40:00,27.83,27.83,27.73,27.73,1100.0,13.1526,13.1526,13.1053,13.1053,1100.0
2006-05-04 09:45:00,27.81,27.83,27.78,27.81,1500.0,13.1431,13.1526,13.1289,13.1431,1500.0
2006-05-04 09:50:00,27.82,27.83,27.82,27.83,700.0,13.1479,13.1526,13.1479,13.1526,700.0
2006-05-04 09:55:00,27.83,28.17,27.8,28.02,2400.0,13.1526,13.3133,13.1384,13.2424,2400.0
2006-05-04 10:00:00,28.04,28.04,27.89,27.89,900.0,13.2518,13.2518,13.1809,13.1809,900.0
2006-05-04 10:05:00,27.8,27.8,27.8,27.8,500.0,13.1384,13.1384,13.1384,13.1384,500.0
2006-05-04 10:10:00,27.78,27.79,27.76,27.77,1100.0,13.1289,13.1337,13.1195,13.1242,1100.0
2006-05-04 10:15:00,27.73,27.75,27.73,27.75,300.0,13.1053,13.1148,13.1053,13.1148,300.0
2006-05-04 10:20:00,27.75,27.75,27.75,27.75,0.0,13.1148,13.1148,13.1148,13.1148,0.0
2006-05-04 10:25:00,27.84,27.84,27.8,27.8,600.0,13.1573,13.1573,13.1384,13.1384,600.0
2006-05-04 10:30:00,27.82,27.83,27.82,27.83,700.0,13.1479,13.1526,13.1479,13.1526,700.0
2006-05-04 10:35:00,27.83,27.83,27.83,27.83,0.0,13.1526,13.1526,13.1526,13.1526,0.0
2006-05-04 10:40:00,27.79,27.8,27.79,27.8,200.0,13.1337,13.1384,13.1337,13.1384,200.0
2006-05-04 10:45:00,27.8,27.8,27.8,27.8,200.0,13.1384,13.1384,13.1384,13.1384,200.0
2006-05-04 10:50:00,27.8,27.8,27.79,27.79,300.0,13.1384,13.1384,13.1337,13.1337,300.0
2006-05-04 10:55:00,27.78,27.79,27.78,27.78,300.0,13.1289,13.1337,13.1289,13.1289,300.0
2006-05-04 11:00:00,27.78,27.78,27.78,27.78,100.0,13.1289,13.1289,13.1289,13.1289,100.0
2006-05-04 11:05:00,27.79,27.79,27.79,27.79,100.0,13.1337,13.1337,13.1337,13.1337,100.0
2006-05-04 11:10:00,27.76,27.76,27.75,27.75,200.0,13.1195,13.1195,13.1148,13.1148,200.0
2006-05-04 11:15:00,27.75,27.75,27.75,27.75,0.0,13.1148,13.1148,13.1148,13.1148,0.0
2006-05-04 11:20:00,27.73,27.73,27.73,27.73,200.0,13.1053,13.1053,13.1053,13.1053,200.0
2006-05-04 11:25:00,27.72,27.72,27.72,27.72,100.0,13.1006,13.1006,13.1006,13.1006,100.0
2006-05-04 11:30:00,27.73,27.73,27.71,27.73,800.0,13.1053,13.1053,13.0959,13.1053,800.0
2006-05-04 11:35:00,27.72,27.72,27.72,27.72,100.0,13.1006,13.1006,13.1006,13.1006,100.0
2006-05-04 11:40:00,27.72,27.72,27.72,27.72,0.0,13.1006,13.1006,13.1006,13.1006,0.0
2006-05-04 11:45:00,27.73,27.73,27.73,27.73,100.0,13.1053,13.1053,13.1053,13.1053,100.0
2006-05-04 11:50:00,27.73,27.75,27.73,27.75,400.0,13.1053,13.1148,13.1053,13.1148,400.0
2006-05-04 11:55:00,27.75,27.75,27.75,27.75,0.0,13.1148,13.1148,13.1148,13.1148,0.0
2006-05-04 12:00:00,27.75,27.75,27.75,27.75,0.0,13.1148,13.1148,13.1148,13.1148,0.0
2006-05-04 12:05:00,27.72,27.74,27.72,27.74,200.0,13.1006,13.11,13.1006,13.11,200.0
2006-05-04 12:10:00,27.74,27.75,27.74,27.75,200.0,13.11,13.1148,13.11,13.1148,200.0
2006-05-04 12:15:00,27.68,27.71,27.68,27.71,300.0,13.0817,13.0959,13.0817,13.0959,300.0
2006-05-04 12:20:00,27.68,27.72,27.64,27.68,1400.0,13.0817,13.1006,13.0628,13.0817,1400.0
2006-05-04 12:25:00,27.68,27.68,27.68,27.68,0.0,13.0817,13.0817,13.0817,13.0817,0.0
2006-05-04 12:30:00,27.61,27.62,27.61,27.62,200.0,13.0486,13.0533,13.0486,13.0533,200.0
2006-05-04 12:35:00,27.67,27.67,27.67,27.67,100.0,13.077,13.077,13.077,13.077,100.0
2006-05-04 12:40:00,27.65,27.65,27.65,27.65,100.0,13.0675,13.0675,13.0675,13.0675,100.0
2006-05-04 12:45:00,27.63,27.67,27.63,27.67,300.0,13.0581,13.077,13.0581,13.077,300.0
2006-05-04 12:50:00,27.67,27.67,27.67,27.67,0.0,13.077,13.077,13.077,13.077,0.0
2006-05-04 12:55:00,27.7,27.7,27.7,27.7,100.0,13.0911,13.0911,13.0911,13.0911,100.0
2006-05-04 13:00:00,27.7,27.7,27.7,27.7,100.0,13.0911,13.0911,13.0911,13.0911,100.0
2006-05-04 13:05:00,27.7,27.7,27.7,27.7,0.0,13.0911,13.0911,13.0911,13.0911,0.0
2006-05-04 13:10:00,27.71,27.71,27.71,27.71,100.0,13.0959,13.0959,13.0959,13.0959,100.0
2006-05-04 13:15:00,27.71,27.71,27.71,27.71,0.0,13.0959,13.0959,13.0959,13.0959,0.0
2006-05-04 13:20:00,27.74,27.74,27.72,27.74,800.0,13.11,13.11,13.1006,13.11,800.0
2006-05-04 13:25:00,27.73,27.74,27.73,27.74,300.0,13.1053,13.11,13.1053,13.11,300.0
2006-05-04 13:30:00,27.73,27.74,27.73,27.74,200.0,13.1053,13.11,13.1053,13.11,200.0
2006-05-04 13:35:00,27.69,27.7,27.69,27.7,200.0,13.0864,13.0911,13.0864,13.0911,200.0
2006-05-04 13:40:00,27.7,27.7,27.7,27.7,300.0,13.0911,13.0911,13.0911,13.0911,300.0
2006-05-04 13:45:00,27.67,27.71,27.67,27.71,200.0,13.077,13.0959,13.077,13.0959,200.0
2006-05-04 13:50:00,27.7,27.76,27.7,27.72,400.0,13.0911,13.1195,13.0911,13.1006,400.0
2006-05-04 13:55:00,27.72,27.72,27.72,27.72,100.0,13.1006,13.1006,13.1006,13.1006,100.0
2006-05-04 14:00:00,27.7,27.7,27.7,27.7,400.0,13.0911,13.0911,13.0911,13.0911,400.0
2006-05-04 14:05:00,27.71,27.74,27.71,27.74,300.0,13.0959,13.11,13.0959,13.11,300.0
2006-05-04 14:10:00,27.72,27.72,27.72,27.72,100.0,13.1006,13.1006,13.1006,13.1006,100.0
2006-05-04 14:15:00,27.73,27.75,27.73,27.75,200.0,13.1053,13.1148,13.1053,13.1148,200.0
2006-05-04 14:20:00,27.76,27.76,27.76,27.76,600.0,13.1195,13.1195,13.1195,13.1195,600.0
2006-05-04 14:25:00,27.75,27.76,27.75,27.76,2400.0,13.1148,13.1195,13.1148,13.1195,2400.0
2006-05-04 14:30:00,27.8,27.8,27.73,27.75,700.0,13.1384,13.1384,13.1053,13.1148,700.0
2006-05-04 14:35:00,27.77,27.77,27.75,27.76,20500.0,13.1242,13.1242,13.1148,13.1195,20500.0
2006-05-04 14:40:00,27.78,27.78,27.73,27.73,1100.0,13.1289,13.1289,13.1053,13.1053,1100.0
2006-05-04 14:45:00,27.76,27.78,27.74,27.76,500.0,13.1195,13.1289,13.11,13.1195,500.0
2006-05-04 14:50:00,27.74,27.76,27.7,27.76,2200.0,13.11,13.1195,13.0911,13.1195,2200.0
2006-05-04 14:55:00,27.76,27.76,27.76,27.76,300.0,13.1195,13.1195,13.1195,13.1195,300.0
2006-05-04 15:00:00,27.77,27.77,27.76,27.77,400.0,13.1242,13.1242,13.1195,13.1242,400.0
2006-05-04 15:05:00,27.76,27.78,27.76,27.78,500.0,13.1195,13.1289,13.1195,13.1289,500.0
2006-05-04 15:10:00,27.77,27.77,27.77,27.77,100.0,13.1242,13.1242,13.1242,13.1242,100.0
2006-05-04 15:15:00,27.76,27.76,27.71,27.71,1100.0,13.1195,13.1195,13.0959,13.0959,1100.0
2006-05-04 15:20:00,27.71,27.71,27.71,27.71,1400.0,13.0959,13.0959,13.0959,13.0959,1400.0
2006-05-04 15:25:00,27.76,27.78,27.74,27.75,400.0,13.1195,13.1289,13.11,13.1148,400.0
2006-05-04 15:30:00,27.77,27.77,27.77,27.77,900.0,13.1242,13.1242,13.1242,13.1242,900.0
2006-05-04 15:35:00,27.75,27.77,27.74,27.77,400.0,13.1148,13.1242,13.11,13.1242,400.0
2006-05-04 15:40:00,27.76,27.76,27.76,27.76,100.0,13.1195,13.1195,13.1195,13.1195,100.0
2006-05-04 15:45:00,27.76,27.78,27.76,27.77,7500.0,13.1195,13.1289,13.1195,13.1242,7500.0
2006-05-04 15:50:00,27.78,27.8,27.78,27.78,5600.0,13.1289,13.1384,13.1289,13.1289,5600.0
2006-05-04 15:55:00,27.78,27.78,27.78,27.78,1500.0,13.1289,13.1289,13.1289,13.1289,1500.0
2006-05-05 09:30:00,27.3,27.31,27.24,27.24,8700.0,12.9021,12.9068,12.8737,12.8737,8700.0
2006-05-05 09:35:00,27.26,27.26,27.15,27.21,17100.0,12.8832,12.8832,12.8312,12.8596,17100.0
2006-05-05 09:40:00,27.2,27.2,27.07,27.07,15700.0,12.8548,12.8548,12.7934,12.7934,15700.0
2006-05-05 09:45:00,27.07,27.12,27.05,27.12,7500.0,12.7934,12.817,12.7839,12.817,7500.0
2006-05-05 09:50:00,27.13,27.14,26.94,26.94,41500.0,12.8218,12.8265,12.732,12.732,41500.0
2006-05-05 09:55:00,26.7,26.72,26.69,26.72,11800.0,12.6185,12.628,12.6138,12.628,11800.0
2006-05-05 10:00:00,26.85,26.92,26.85,26.89,14700.0,12.6894,12.7225,12.6894,12.7083,14700.0
2006-05-05 10:05:00,26.92,27.17,26.92,27.1,37900.0,12.7225,12.8407,12.7225,12.8076,37900.0
2006-05-05 10:10:00,27.06,27.1,27.05,27.1,41600.0,12.7887,12.8076,12.7839,12.8076,41600.0
2006-05-05 10:15:00,27.05,27.06,27.01,27.05,35100.0,12.7839,12.7887,12.765,12.7839,35100.0
2006-05-05 10:20:00,27.03,27.04,26.97,26.99,1700.0,12.7745,12.7792,12.7461,12.7556,1700.0
2006-05-05 10:25:00,26.99,27.0,26.93,26.99,1900.0,12.7556,12.7603,12.7272,12.7556,1900.0
2006-05-05 10:30:00,26.93,26.94,26.71,26.71,5800.0,12.7272,12.732,12.6233,12.6233,5800.0
2006-05-05 10:35:00,26.75,26.81,26.75,26.81,1200.0,12.6422,12.6705,12.6422,12.6705,1200.0
2006-05-05 10:40:00,26.82,26.91,26.82,26.91,5100.0,12.6752,12.7178,12.6752,12.7178,5100.0
2006-05-05 10:45:00,26.91,26.93,26.87,26.93,15800.0,12.7178,12.7272,12.6989,12.7272,15800.0
2006-05-05 10:50:00,26.92,26.92,26.85,26.86,1400.0,12.7225,12.7225,12.6894,12.6942,1400.0
2006-05-05 10:55:00,26.93,26.96,26.91,26.96,1800.0,12.7272,12.7414,12.7178,12.7414,1800.0
2006-05-05 11:00:00,26.93,26.95,26.86,26.91,16300.0,12.7272,12.7367,12.6942,12.7178,16300.0
2006-05-05 11:05:00,26.92,26.94,26.92,26.92,900.0,12.7225,12.732,12.7225,12.7225,900.0
2006-05-05 11:10:00,26.89,26.89,26.89,26.89,200.0,12.7083,12.7083,12.7083,12.7083,200.0
2006-05-05 11:15:00,26.89,26.89,26.88,26.88,700.0,12.7083,12.7083,12.7036,12.7036,700.0
2006-05-05 11:20:00,26.89,26.89,26.88,26.88,600.0,12.7083,12.7083,12.7036,12.7036,600.0
2006-05-05 11:25:00,26.86,26.88,26.86,26.88,700.0,12.6942,12.7036,12.6942,12.7036,700.0
2006-05-05 11:30:00,26.88,26.88,26.86,26.86,600.0,12.7036,12.7036,12.6942,12.6942,600.0
2006-05-05 11:35:00,26.86,26.88,26.86,26.88,1300.0,12.6942,12.7036,12.6942,12.7036,1300.0
2006-05-05 11:40:00,26.88,26.88,26.88,26.88,800.0,12.7036,12.7036,12.7036,12.7036,800.0
2006-05-05 11:45:00,26.88,26.96,26.88,26.96,1700.0,12.7036,12.7414,12.7036,12.7414,1700.0
2006-05-05 11:50:00,26.9,26.93,26.9,26.91,2500.0,12.7131,12.7272,12.7131,12.7178,2500.0
2006-05-05 11:55:00,26.89,26.9,26.88,26.88,1000.0,12.7083,12.7131,12.7036,12.7036,1000.0
2006-05-05 12:00:00,26.87,26.87,26.87,26.87,100.0,12.6989,12.6989,12.6989,12.6989,100.0
2006-05-05 12:05:00,26.88,26.89,26.88,26.88,1400.0,12.7036,12.7083,12.7036,12.7036,1400.0
2006-05-05 12:10:00,26.88,26.88,26.85,26.86,5000.0,12.7036,12.7036,12.6894,12.6942,5000.0
2006-05-05 12:15:00,26.86,26.9,26.86,26.89,8700.0,12.6942,12.7131,12.6942,12.7083,8700.0
2006-05-05 12:20:00,26.89,26.9,26.89,26.9,4400.0,12.7083,12.7131,12.7083,12.7131,4400.0
2006-05-05 12:25:00,26.9,26.95,26.9,26.91,8300.0,12.7131,12.7367,12.7131,12.7178,8300.0
2006-05-05 12:30:00,26.91,26.98,26.9,26.96,16400.0,12.7178,12.7509,12.7131,12.7414,16400.0
2006-05-05 12:35:00,26.97,26.97,26.97,26.97,2100.0,12.7461,12.7461,12.7461,12.7461,2100.0
2006-05-05 12:40:00,26.97,27.09,26.97,27.09,10400.0,12.7461,12.8028,12.7461,12.8028,10400.0
2006-05-05 12:45:00,27.07,27.07,27.06,27.06,1400.0,12.7934,12.7934,12.7887,12.7887,1400.0
2006-05-05 12:50:00,27.06,27.06,27.05,27.06,4700.0,12.7887,12.7887,12.7839,12.7887,4700.0
2006-05-05 12:55:00,27.06,27.07,27.06,27.07,2000.0,12.7887,12.7934,12.7887,12.7934,2000.0
2006-05-05 13:00:00,27.07,27.08,27.07,27.08,1000.0,12.7934,12.7981,12.7934,12.7981,1000.0
2006-05-05 13:05:00,27.07,27.07,27.07,27.07,1600.0,12.7934,12.7934,12.7934,12.7934,1600.0
2006-05-05 13:10:00,27.08,27.13,27.08,27.13,2000.0,12.7981,12.8218,12.7981,12.8218,2000.0
2006-05-05 13:15:00,27.13,27.14,27.12,27.14,23100.0,12.8218,12.8265,12.817,12.8265,23100.0
2006-05-05 13:20:00,27.13,27.14,27.13,27.14,97900.0,12.8218,12.8265,12.8218,12.8265,97900.0
2006-05-05 13:25:00,27.14,27.22,27.14,27.22,8000.0,12.8265,12.8643,12.8265,12.8643,8000.0
2006-05-05 13:30:00,27.19,27.19,27.17,27.18,1300.0,12.8501,12.8501,12.8407,12.8454,1300.0
2006-05-05 13:35:00,27.18,27.2,27.18,27.18,2700.0,12.8454,12.8548,12.8454,12.8454,2700.0
2006-05-05 13:40:00,27.18,27.18,27.16,27.16,1800.0,12.8454,12.8454,12.8359,12.8359,1800.0
2006-05-05 13:45:00,27.14,27.14,27.05,27.06,3000.0,12.8265,12.8265,12.7839,12.7887,3000.0
2006-05-05 13:50:00,27.06,27.06,27.06,27.06,1700.0,12.7887,12.7887,12.7887,12.7887,1700.0
2006-05-05 13:55:00,27.06,27.1,27.06,27.08,1800.0,12.7887,12.8076,12.7887,12.7981,1800.0
2006-05-05 14:00:00,27.09,27.09,27.07,27.09,1300.0,12.8028,12.8028,12.7934,12.8028,1300.0
2006-05-05 14:05:00,27.09,27.09,27.09,27.09,300.0,12.8028,12.8028,12.8028,12.8028,300.0
2006-05-05 14:10:00,27.09,27.09,27.07,27.07,2500.0,12.8028,12.8028,12.7934,12.7934,2500.0
2006-05-05 14:15:00,27.08,27.1,27.07,27.1,3000.0,12.7981,12.8076,12.7934,12.8076,3000.0
2006-05-05 14:20:00,27.1,27.13,27.1,27.13,24100.0,12.8076,12.8218,12.8076,12.8218,24100.0
2006-05-05 14:25:00,27.15,27.15,27.12,27.15,1200.0,12.8312,12.8312,12.817,12.8312,1200.0
2006-05-05 14:30:00,27.13,27.15,27.13,27.15,1000.0,12.8218,12.8312,12.8218,12.8312,1000.0
2006-05-05 14:35:00,27.15,27.15,27.15,27.15,2200.0,12.8312,12.8312,12.8312,12.8312,2200.0
2006-05-05 14:40:00,27.14,27.15,27.14,27.15,1500.0,12.8265,12.8312,12.8265,12.8312,1500.0
2006-05-05 14:45:00,27.15,27.18,27.14,27.18,24100.0,12.8312,12.8454,12.8265,12.8454,24100.0
2006-05-05 14:50:00,27.2,27.23,27.2,27.23,2000.0,12.8548,12.869,12.8548,12.869,2000.0
2006-05-05 14:55:00,27.23,27.43,27.23,27.34,4800.0,12.869,12.9635,12.869,12.921,4800.0
2006-05-05 15:00:00,27.39,27.45,27.37,27.38,20600.0,12.9446,12.973,12.9352,12.9399,20600.0
2006-05-05 15:05:00,27.38,27.4,27.35,27.38,13100.0,12.9399,12.9494,12.9257,12.9399,13100.0
2006-05-05 15:10:00,27.39,27.41,27.39,27.41,8000.0,12.9446,12.9541,12.9446,12.9541,8000.0
2006-05-05 15:15:00,27.41,27.5,27.4,27.49,15100.0,12.9541,12.9966,12.9494,12.9919,15100.0
2006-05-05 15:20:00,27.5,27.52,27.49,27.49,8700.0,12.9966,13.0061,12.9919,12.9919,8700.0
2006-05-05 15:25:00,27.5,27.5,27.49,27.5,4900.0,12.9966,12.9966,12.9919,12.9966,4900.0
2006-05-05 15:30:00,27.5,27.54,27.49,27.54,15800.0,12.9966,13.0155,12.9919,13.0155,15800.0
2006-05-05 15:35:00,27.54,27.68,27.54,27.68,2700.0,13.0155,13.0817,13.0155,13.0817,2700.0
2006-05-05 15:40:00,27.69,27.69,27.65,27.68,1000.0,13.0864,13.0864,13.0675,13.0817,1000.0
2006-05-05 15:45:00,27.65,27.65,27.61,27.61,2900.0,13.0675,13.0675,13.0486,13.0486,2900.0
2006-05-05 15:50:00,27.61,27.62,27.48,27.59,5300.0,13.0486,13.0533,12.9872,13.0392,5300.0
2006-05-05 15:55:00,27.56,27.56,27.48,27.55,3100.0,13.025,13.025,12.9872,13.0202,3100.0
2006-05-08 09:30:00,27.5,27.5,27.47,27.48,1200.0,12.9966,12.9966,12.9824,12.9872,1200.0
2006-05-08 09:35:00,27.38,27.44,27.21,27.21,2300.0,12.9399,12.9683,12.8596,12.8596,2300.0
2006-05-08 09:40:00,27.28,27.31,27.27,27.31,500.0,12.8926,12.9068,12.8879,12.9068,500.0
2006-05-08 09:45:00,27.31,27.32,27.31,27.32,400.0,12.9068,12.9115,12.9068,12.9115,400.0
2006-05-08 09:50:00,27.32,27.36,27.31,27.31,500.0,12.9115,12.9305,12.9068,12.9068,500.0
2006-05-08 09:55:00,27.32,27.36,27.32,27.36,200.0,12.9115,12.9305,12.9115,12.9305,200.0
2006-05-08 10:00:00,27.42,27.42,27.39,27.39,200.0,12.9588,12.9588,12.9446,12.9446,200.0
2006-05-08 10:05:00,27.31,27.31,27.25,27.26,900.0,12.9068,12.9068,12.8785,12.8832,900.0
2006-05-08 10:10:00,27.27,27.43,27.27,27.42,3000.0,12.8879,12.9635,12.8879,12.9588,3000.0
2006-05-08 10:15:00,27.42,27.42,27.4,27.4,1300.0,12.9588,12.9588,12.9494,12.9494,1300.0
2006-05-08 10:20:00,27.37,27.38,27.35,27.35,3000.0,12.9352,12.9399,12.9257,12.9257,3000.0
2006-05-08 10:25:00,27.36,27.38,27.36,27.38,2800.0,12.9305,12.9399,12.9305,12.9399,2800.0
2006-05-08 10:30:00,27.36,27.37,27.25,27.25,1400.0,12.9305,12.9352,12.8785,12.8785,1400.0
2006-05-08 10:35:00,27.26,27.26,27.21,27.22,1400.0,12.8832,12.8832,12.8596,12.8643,1400.0
2006-05-08 10:40:00,27.21,27.22,27.2,27.2,700.0,12.8596,12.8643,12.8548,12.8548,700.0
2006-05-08 10:45:00,27.16,27.16,27.16,27.16,200.0,12.8359,12.8359,12.8359,12.8359,200.0
2006-05-08 10:50:00,27.18,27.18,27.17,27.18,2000.0,12.8454,12.8454,12.8407,12.8454,2000.0
2006-05-08 10:55:00,27.17,27.18,27.17,27.18,200.0,12.8407,12.8454,12.8407,12.8454,200.0
2006-05-08 11:00:00,27.17,27.18,27.17,27.18,500.0,12.8407,12.8454,12.8407,12.8454,500.0
2006-05-08 11:05:00,27.18,27.18,27.17,27.18,1200.0,12.8454,12.8454,12.8407,12.8454,1200.0
2006-05-08 11:10:00,27.17,27.18,27.16,27.18,4500.0,12.8407,12.8454,12.8359,12.8454,4500.0
2006-05-08 11:15:00,27.18,27.18,27.13,27.13,5500.0,12.8454,12.8454,12.8218,12.8218,5500.0
2006-05-08 11:20:00,27.13,27.13,27.11,27.11,1000.0,12.8218,12.8218,12.8123,12.8123,1000.0
2006-05-08 11:25:00,27.12,27.12,27.1,27.11,7400.0,12.817,12.817,12.8076,12.8123,7400.0
2006-05-08 11:30:00,27.11,27.12,27.09,27.09,1900.0,12.8123,12.817,12.8028,12.8028,1900.0
2006-05-08 11:35:00,27.1,27.1,27.06,27.1,1000.0,12.8076,12.8076,12.7887,12.8076,1000.0
2006-05-08 11:40:00,27.09,27.09,27.09,27.09,300.0,12.8028,12.8028,12.8028,12.8028,300.0
2006-05-08 11:45:00,27.1,27.11,27.09,27.09,5300.0,12.8076,12.8123,12.8028,12.8028,5300.0
2006-05-08 11:50:00,27.07,27.08,27.06,27.06,1000.0,12.7934,12.7981,12.7887,12.7887,1000.0
2006-05-08 11:55:00,27.06,27.06,27.06,27.06,100.0,12.7887,12.7887,12.7887,12.7887,100.0
2006-05-08 12:00:00,27.07,27.07,27.07,27.07,1100.0,12.7934,12.7934,12.7934,12.7934,1100.0
2006-05-08 12:05:00,27.06,27.07,27.06,27.07,800.0,12.7887,12.7934,12.7887,12.7934,800.0
2006-05-08 12:10:00,27.07,27.07,27.07,27.07,200.0,12.7934,12.7934,12.7934,12.7934,200.0
2006-05-08 12:15:00,27.07,27.07,27.07,27.07,1200.0,12.7934,12.7934,12.7934,12.7934,1200.0
2006-05-08 12:20:00,27.07,27.07,27.07,27.07,1100.0,12.7934,12.7934,12.7934,12.7934,1100.0
2006-05-08 12:25:00,27.06,27.09,27.06,27.08,3700.0,12.7887,12.8028,12.7887,12.7981,3700.0
2006-05-08 12:30:00,27.09,27.09,27.07,27.08,2000.0,12.8028,12.8028,12.7934,12.7981,2000.0
2006-05-08 12:35:00,27.08,27.08,27.07,27.08,1800.0,12.7981,12.7981,12.7934,12.7981,1800.0
2006-05-08 12:40:00,27.08,27.09,27.08,27.08,1800.0,12.7981,12.8028,12.7981,12.7981,1800.0
2006-05-08 12:45:00,27.08,27.1,27.08,27.1,2500.0,12.7981,12.8076,12.7981,12.8076,2500.0
2006-05-08 12:50:00,27.1,27.1,27.1,27.1,400.0,12.8076,12.8076,12.8076,12.8076,400.0
2006-05-08 12:55:00,27.1,27.1,27.1,27.1,200.0,12.8076,12.8076,12.8076,12.8076,200.0
2006-05-08 13:00:00,27.1,27.1,27.1,27.1,0.0,12.8076,12.8076,12.8076,12.8076,0.0
2006-05-08 13:05:00,27.1,27.1,27.1,27.1,200.0,12.8076,12.8076,12.8076,12.8076,200.0
2006-05-08 13:10:00,27.1,27.12,27.1,27.11,6900.0,12.8076,12.817,12.8076,12.8123,6900.0
2006-05-08 13:15:00,27.11,27.17,27.09,27.11,7400.0,12.8123,12.8407,12.8028,12.8123,7400.0
2006-05-08 13:20:00,27.12,27.14,27.09,27.1,3000.0,12.817,12.8265,12.8028,12.8076,3000.0
2006-05-08 13:25:00,27.1,27.1,27.09,27.09,1300.0,12.8076,12.8076,12.8028,12.8028,1300.0
2006-05-08 13:30:00,27.07,27.07,27.04,27.04,400.0,12.7934,12.7934,12.7792,12.7792,400.0
2006-05-08 13:35:00,27.05,27.05,27.05,27.05,500.0,12.7839,12.7839,12.7839,12.7839,500.0
2006-05-08 13:40:00,27.05,27.05,27.04,27.04,600.0,12.7839,12.7839,12.7792,12.7792,600.0
2006-05-08 13:45:00,27.05,27.05,27.05,27.05,100.0,12.7839,12.7839,12.7839,12.7839,100.0
2006-05-08 13:50:00,27.05,27.1,27.05,27.07,2900.0,12.7839,12.8076,12.7839,12.7934,2900.0
2006-05-08 13:55:00,27.05,27.06,27.05,27.05,1300.0,12.7839,12.7887,12.7839,12.7839,1300.0
2006-05-08 14:00:00,27.05,27.05,27.05,27.05,0.0,12.7839,12.7839,12.7839,12.7839,0.0
2006-05-08 14:05:00,27.05,27.08,27.04,27.04,14100.0,12.7839,12.7981,12.7792,12.7792,14100.0
2006-05-08 14:10:00,27.06,27.06,27.06,27.06,900.0,12.7887,12.7887,12.7887,12.7887,900.0
2006-05-08 14:15:00,27.06,27.1,27.06,27.1,4800.0,12.7887,12.8076,12.7887,12.8076,4800.0
2006-05-08 14:20:00,27.1,27.12,27.1,27.1,3600.0,12.8076,12.817,12.8076,12.8076,3600.0
2006-05-08 14:25:00,27.1,27.1,27.09,27.09,1500.0,12.8076,12.8076,12.8028,12.8028,1500.0
2006-05-08 14:30:00,27.06,27.06,27.06,27.06,200.0,12.7887,12.7887,12.7887,12.7887,200.0
2006-05-08 14:35:00,27.1,27.11,27.1,27.1,6100.0,12.8076,12.8123,12.8076,12.8076,6100.0
2006-05-08 14:40:00,27.11,27.11,27.08,27.08,2100.0,12.8123,12.8123,12.7981,12.7981,2100.0
2006-05-08 14:45:00,27.08,27.1,27.07,27.1,4000.0,12.7981,12.8076,12.7934,12.8076,4000.0
2006-05-08 14:50:00,27.1,27.11,27.07,27.11,9300.0,12.8076,12.8123,12.7934,12.8123,9300.0
2006-05-08 14:55:00,27.11,27.12,27.1,27.1,2600.0,12.8123,12.817,12.8076,12.8076,2600.0
2006-05-08 15:00:00,27.1,27.1,27.1,27.1,0.0,12.8076,12.8076,12.8076,12.8076,0.0
2006-05-08 15:05:00,27.1,27.1,27.1,27.1,0.0,12.8076,12.8076,12.8076,12.8076,0.0
2006-05-08 15:10:00,27.11,27.17,27.11,27.17,2100.0,12.8123,12.8407,12.8123,12.8407,2100.0
2006-05-08 15:15:00,27.13,27.19,27.11,27.11,2300.0,12.8218,12.8501,12.8123,12.8123,2300.0
2006-05-08 15:20:00,27.13,27.13,27.13,27.13,3200.0,12.8218,12.8218,12.8218,12.8218,3200.0
2006-05-08 15:25:00,27.13,27.13,27.13,27.13,0.0,12.8218,12.8218,12.8218,12.8218,0.0
2006-05-08 15:30:00,27.13,27.13,27.13,27.13,0.0,12.8218,12.8218,12.8218,12.8218,0.0
2006-05-08 15:35:00,27.13,27.15,27.11,27.11,4500.0,12.8218,12.8312,12.8123,12.8123,4500.0
2006-05-08 15:40:00,27.11,27.11,27.09,27.09,2200.0,12.8123,12.8123,12.8028,12.8028,2200.0
2006-05-08 15:45:00,27.09,27.11,27.09,27.09,8100.0,12.8028,12.8123,12.8028,12.8028,8100.0
2006-05-08 15:50:00,27.09,27.11,27.08,27.09,7000.0,12.8028,12.8123,12.7981,12.8028,7000.0
2006-05-08 15:55:00,27.1,27.11,27.1,27.1,9300.0,12.8076,12.8123,12.8076,12.8076,9300.0
2006-05-09 09:30:00,26.91,26.95,26.91,26.95,2600.0,12.7178,12.7367,12.7178,12.7367,2600.0
2006-05-09 09:35:00,27.05,27.05,27.05,27.05,300.0,12.7839,12.7839,12.7839,12.7839,300.0
2006-05-09 09:40:00,27.0,27.01,26.97,26.98,700.0,12.7603,12.765,12.7461,12.7509,700.0
2006-05-09 09:45:00,26.95,27.0,26.95,27.0,300.0,12.7367,12.7603,12.7367,12.7603,300.0
2006-05-09 09:50:00,26.98,26.98,26.9,26.94,1300.0,12.7509,12.7509,12.7131,12.732,1300.0
2006-05-09 09:55:00,26.92,26.92,26.83,26.91,400.0,12.7225,12.7225,12.68,12.7178,400.0
2006-05-09 10:00:00,26.91,27.01,26.9,27.01,5400.0,12.7178,12.765,12.7131,12.765,5400.0
2006-05-09 10:05:00,26.95,26.95,26.91,26.92,2600.0,12.7367,12.7367,12.7178,12.7225,2600.0
2006-05-09 10:10:00,26.93,26.95,26.92,26.95,2500.0,12.7272,12.7367,12.7225,12.7367,2500.0
2006-05-09 10:15:00,26.98,26.98,26.92,26.92,700.0,12.7509,12.7509,12.7225,12.7225,700.0
2006-05-09 10:20:00,26.94,27.0,26.94,27.0,1900.0,12.732,12.7603,12.732,12.7603,1900.0
2006-05-09 10:25:00,26.99,26.99,26.99,26.99,400.0,12.7556,12.7556,12.7556,12.7556,400.0
2006-05-09 10:30:00,27.0,27.02,27.0,27.02,4800.0,12.7603,12.7698,12.7603,12.7698,4800.0
2006-05-09 10:35:00,27.01,27.04,27.0,27.0,4800.0,12.765,12.7792,12.7603,12.7603,4800.0
2006-05-09 10:40:00,26.99,27.01,26.95,27.0,6600.0,12.7556,12.765,12.7367,12.7603,6600.0
2006-05-09 10:45:00,26.99,26.99,26.95,26.95,3900.0,12.7556,12.7556,12.7367,12.7367,3900.0
2006-05-09 10:50:00,26.98,27.01,26.98,27.0,13800.0,12.7509,12.765,12.7509,12.7603,13800.0
2006-05-09 10:55:00,27.0,27.0,26.94,26.95,27500.0,12.7603,12.7603,12.732,12.7367,27500.0
2006-05-09 11:00:00,26.96,26.99,26.96,26.99,700.0,12.7414,12.7556,12.7414,12.7556,700.0
2006-05-09 11:05:00,26.99,27.0,26.99,27.0,900.0,12.7556,12.7603,12.7556,12.7603,900.0
2006-05-09 11:10:00,27.0,27.01,27.0,27.0,2000.0,12.7603,12.765,12.7603,12.7603,2000.0
2006-05-09 11:15:00,27.0,27.0,26.99,27.0,1000.0,12.7603,12.7603,12.7556,12.7603,1000.0
2006-05-09 11:20:00,27.0,27.02,27.0,27.02,2500.0,12.7603,12.7698,12.7603,12.7698,2500.0
2006-05-09 11:25:00,27.02,27.03,27.0,27.0,1400.0,12.7698,12.7745,12.7603,12.7603,1400.0
2006-05-09 11:30:00,27.0,27.0,27.0,27.0,3600.0,12.7603,12.7603,12.7603,12.7603,3600.0
2006-05-09 11:35:00,27.01,27.01,27.0,27.0,2000.0,12.765,12.765,12.7603,12.7603,2000.0
2006-05-09 11:40:00,27.0,27.01,27.0,27.0,5700.0,12.7603,12.765,12.7603,12.7603,5700.0
2006-05-09 11:45:00,27.0,27.0,26.99,26.99,1300.0,12.7603,12.7603,12.7556,12.7556,1300.0
2006-05-09 11:50:00,27.0,27.01,27.0,27.0,3200.0,12.7603,12.765,12.7603,12.7603,3200.0
2006-05-09 11:55:00,27.0,27.0,26.99,27.0,700.0,12.7603,12.7603,12.7556,12.7603,700.0
2006-05-09 12:00:00,26.99,27.0,26.99,27.0,2300.0,12.7556,12.7603,12.7556,12.7603,2300.0
2006-05-09 12:05:00,27.0,27.0,27.0,27.0,1100.0,12.7603,12.7603,12.7603,12.7603,1100.0
2006-05-09 12:10:00,27.0,27.0,27.0,27.0,500.0,12.7603,12.7603,12.7603,12.7603,500.0
2006-05-09 12:15:00,27.0,27.0,27.0,27.0,1000.0,12.7603,12.7603,12.7603,12.7603,1000.0
2006-05-09 12:20:00,27.0,27.01,27.0,27.01,8000.0,12.7603,12.765,12.7603,12.765,8000.0
2006-05-09 12:25:00,27.02,27.02,27.02,27.02,900.0,12.7698,12.7698,12.7698,12.7698,900.0
2006-05-09 12:30:00,27.03,27.03,27.03,27.03,400.0,12.7745,12.7745,12.7745,12.7745,400.0
2006-05-09 12:35:00,27.03,27.04,27.03,27.03,1000.0,12.7745,12.7792,12.7745,12.7745,1000.0
2006-05-09 12:40:00,27.03,27.03,27.02,27.02,1300.0,12.7745,12.7745,12.7698,12.7698,1300.0
2006-05-09 12:45:00,27.02,27.02,27.02,27.02,700.0,12.7698,12.7698,12.7698,12.7698,700.0
2006-05-09 12:50:00,27.01,27.02,27.01,27.02,1200.0,12.765,12.7698,12.765,12.7698,1200.0
2006-05-09 12:55:00,27.02,27.02,27.02,27.02,700.0,12.7698,12.7698,12.7698,12.7698,700.0
2006-05-09 13:00:00,27.02,27.02,27.02,27.02,1400.0,12.7698,12.7698,12.7698,12.7698,1400.0
2006-05-09 13:05:00,27.02,27.02,27.02,27.02,400.0,12.7698,12.7698,12.7698,12.7698,400.0
2006-05-09 13:10:00,27.02,27.02,27.0,27.0,1600.0,12.7698,12.7698,12.7603,12.7603,1600.0
2006-05-09 13:15:00,27.0,27.02,27.0,27.02,700.0,12.7603,12.7698,12.7603,12.7698,700.0
2006-05-09 13:20:00,27.02,27.04,27.0,27.04,1300.0,12.7698,12.7792,12.7603,12.7792,1300.0
2006-05-09 13:25:00,27.04,27.04,27.04,27.04,600.0,12.7792,12.7792,12.7792,12.7792,600.0
2006-05-09 13:30:00,27.04,27.04,27.03,27.04,900.0,12.7792,12.7792,12.7745,12.7792,900.0
2006-05-09 13:35:00,27.0,27.03,27.0,27.03,1200.0,12.7603,12.7745,12.7603,12.7745,1200.0
2006-05-09 13:40:00,27.02,27.03,27.02,27.02,800.0,12.7698,12.7745,12.7698,12.7698,800.0
2006-05-09 13:45:00,27.03,27.03,27.0,27.0,1000.0,12.7745,12.7745,12.7603,12.7603,1000.0
2006-05-09 13:50:00,27.01,27.03,27.0,27.03,2200.0,12.765,12.7745,12.7603,12.7745,2200.0
2006-05-09 13:55:00,27.02,27.03,27.02,27.03,400.0,12.7698,12.7745,12.7698,12.7745,400.0
2006-05-09 14:00:00,27.03,27.06,27.02,27.04,1400.0,12.7745,12.7887,12.7698,12.7792,1400.0
2006-05-09 14:05:00,27.04,27.04,27.04,27.04,700.0,12.7792,12.7792,12.7792,12.7792,700.0
2006-05-09 14:10:00,27.04,27.05,27.04,27.05,600.0,12.7792,12.7839,12.7792,12.7839,600.0
2006-05-09 14:15:00,27.05,27.05,27.05,27.05,300.0,12.7839,12.7839,12.7839,12.7839,300.0
2006-05-09 14:20:00,27.05,27.05,27.05,27.05,800.0,12.7839,12.7839,12.7839,12.7839,800.0
2006-05-09 14:25:00,27.05,27.05,27.0,27.05,1700.0,12.7839,12.7839,12.7603,12.7839,1700.0
2006-05-09 14:30:00,27.04,27.05,27.04,27.04,400.0,12.7792,12.7839,12.7792,12.7792,400.0
2006-05-09 14:35:00,27.04,27.06,27.04,27.06,1300.0,12.7792,12.7887,12.7792,12.7887,1300.0
2006-05-09 14:40:00,27.09,27.14,27.06,27.14,1000.0,12.8028,12.8265,12.7887,12.8265,1000.0
2006-05-09 14:45:00,27.17,27.2,27.17,27.2,1500.0,12.8407,12.8548,12.8407,12.8548,1500.0
2006-05-09 14:50:00,27.18,27.21,27.18,27.21,700.0,12.8454,12.8596,12.8454,12.8596,700.0
2006-05-09 14:55:00,27.22,27.23,27.22,27.22,800.0,12.8643,12.869,12.8643,12.8643,800.0
2006-05-09 15:00:00,27.22,27.22,27.15,27.15,600.0,12.8643,12.8643,12.8312,12.8312,600.0
2006-05-09 15:05:00,27.18,27.18,27.13,27.15,1100.0,12.8454,12.8454,12.8218,12.8312,1100.0
2006-05-09 15:10:00,27.11,27.12,27.09,27.1,800.0,12.8123,12.817,12.8028,12.8076,800.0
2006-05-09 15:15:00,27.1,27.11,27.1,27.11,600.0,12.8076,12.8123,12.8076,12.8123,600.0
2006-05-09 15:20:00,27.1,27.15,27.07,27.07,1300.0,12.8076,12.8312,12.7934,12.7934,1300.0
2006-05-09 15:25:00,27.1,27.1,27.07,27.07,700.0,12.8076,12.8076,12.7934,12.7934,700.0
2006-05-09 15:30:00,27.08,27.08,27.07,27.07,500.0,12.7981,12.7981,12.7934,12.7934,500.0
2006-05-09 15:35:00,27.08,27.08,27.01,27.01,2300.0,12.7981,12.7981,12.765,12.765,2300.0
2006-05-09 15:40:00,27.04,27.04,27.01,27.01,1400.0,12.7792,12.7792,12.765,12.765,1400.0
2006-05-09 15:45:00,27.0,27.08,27.0,27.02,1800.0,12.7603,12.7981,12.7603,12.7698,1800.0
2006-05-09 15:50:00,27.01,27.06,27.0,27.01,1800.0,12.765,12.7887,12.7603,12.765,1800.0
2006-05-09 15:55:00,27.0,27.01,27.0,27.0,1900.0,12.7603,12.765,12.7603,12.7603,1900.0
2006-05-10 09:30:00,26.97,27.2,26.97,27.2,5200.0,12.7461,12.8548,12.7461,12.8548,5200.0
2006-05-10 09:35:00,27.23,27.23,27.18,27.18,1200.0,12.869,12.869,12.8454,12.8454,1200.0
2006-05-10 09:40:00,27.22,27.22,27.09,27.09,66500.0,12.8643,12.8643,12.8028,12.8028,66500.0
2006-05-10 09:45:00,27.13,27.18,27.13,27.17,21600.0,12.8218,12.8454,12.8218,12.8407,21600.0
2006-05-10 09:50:00,27.14,27.16,27.14,27.16,1500.0,12.8265,12.8359,12.8265,12.8359,1500.0
2006-05-10 09:55:00,27.15,27.16,27.15,27.16,1700.0,12.8312,12.8359,12.8312,12.8359,1700.0
2006-05-10 10:00:00,27.17,27.28,27.17,27.28,2200.0,12.8407,12.8926,12.8407,12.8926,2200.0
2006-05-10 10:05:00,27.24,27.25,27.19,27.19,1300.0,12.8737,12.8785,12.8501,12.8501,1300.0
2006-05-10 10:10:00,27.19,27.19,27.17,27.18,1600.0,12.8501,12.8501,12.8407,12.8454,1600.0
2006-05-10 10:15:00,27.18,27.2,27.18,27.18,1200.0,12.8454,12.8548,12.8454,12.8454,1200.0
2006-05-10 10:20:00,27.18,27.2,27.15,27.18,7600.0,12.8454,12.8548,12.8312,12.8454,7600.0
2006-05-10 10:25:00,27.19,27.24,27.19,27.24,1200.0,12.8501,12.8737,12.8501,12.8737,1200.0
2006-05-10 10:30:00,27.23,27.23,27.18,27.19,1300.0,12.869,12.869,12.8454,12.8501,1300.0
2006-05-10 10:35:00,27.18,27.19,27.14,27.18,1800.0,12.8454,12.8501,12.8265,12.8454,1800.0
2006-05-10 10:40:00,27.18,27.19,27.15,27.18,1300.0,12.8454,12.8501,12.8312,12.8454,1300.0
2006-05-10 10:45:00,27.18,27.19,27.16,27.16,900.0,12.8454,12.8501,12.8359,12.8359,900.0
2006-05-10 10:50:00,27.17,27.17,27.16,27.17,2000.0,12.8407,12.8407,12.8359,12.8407,2000.0
2006-05-10 10:55:00,27.15,27.17,27.15,27.15,2700.0,12.8312,12.8407,12.8312,12.8312,2700.0
2006-05-10 11:00:00,27.15,27.15,27.15,27.15,6000.0,12.8312,12.8312,12.8312,12.8312,6000.0
2006-05-10 11:05:00,27.15,27.15,27.15,27.15,800.0,12.8312,12.8312,12.8312,12.8312,800.0
2006-05-10 11:10:00,27.16,27.17,27.15,27.17,2000.0,12.8359,12.8407,12.8312,12.8407,2000.0
2006-05-10 11:15:00,27.16,27.17,27.16,27.17,900.0,12.8359,12.8407,12.8359,12.8407,900.0
2006-05-10 11:20:00,27.17,27.18,27.17,27.18,1800.0,12.8407,12.8454,12.8407,12.8454,1800.0
2006-05-10 11:25:00,27.18,27.18,27.15,27.15,1600.0,12.8454,12.8454,12.8312,12.8312,1600.0
2006-05-10 11:30:00,27.17,27.18,27.15,27.15,1200.0,12.8407,12.8454,12.8312,12.8312,1200.0
2006-05-10 11:35:00,27.17,27.17,27.15,27.15,700.0,12.8407,12.8407,12.8312,12.8312,700.0
2006-05-10 11:40:00,27.15,27.18,27.15,27.17,2700.0,12.8312,12.8454,12.8312,12.8407,2700.0
2006-05-10 11:45:00,27.17,27.19,27.17,27.19,1300.0,12.8407,12.8501,12.8407,12.8501,1300.0
2006-05-10 11:50:00,27.18,27.18,27.17,27.17,1100.0,12.8454,12.8454,12.8407,12.8407,1100.0
2006-05-10 11:55:00,27.18,27.18,27.18,27.18,100.0,12.8454,12.8454,12.8454,12.8454,100.0
2006-05-10 12:00:00,27.17,27.18,27.17,27.18,1100.0,12.8407,12.8454,12.8407,12.8454,1100.0
2006-05-10 12:05:00,27.18,27.18,27.17,27.18,4300.0,12.8454,12.8454,12.8407,12.8454,4300.0
2006-05-10 12:10:00,27.18,27.18,27.15,27.15,3400.0,12.8454,12.8454,12.8312,12.8312,3400.0
2006-05-10 12:15:00,27.17,27.17,27.15,27.15,7700.0,12.8407,12.8407,12.8312,12.8312,7700.0
2006-05-10 12:20:00,27.15,27.15,27.13,27.15,1400.0,12.8312,12.8312,12.8218,12.8312,1400.0
2006-05-10 12:25:00,27.15,27.15,27.14,27.15,700.0,12.8312,12.8312,12.8265,12.8312,700.0
2006-05-10 12:30:00,27.15,27.15,27.15,27.15,800.0,12.8312,12.8312,12.8312,12.8312,800.0
2006-05-10 12:35:00,27.15,27.16,27.15,27.16,400.0,12.8312,12.8359,12.8312,12.8359,400.0
2006-05-10 12:40:00,27.16,27.17,27.15,27.17,1900.0,12.8359,12.8407,12.8312,12.8407,1900.0
2006-05-10 12:45:00,27.15,27.15,27.11,27.13,800.0,12.8312,12.8312,12.8123,12.8218,800.0
2006-05-10 12:50:00,27.13,27.13,27.11,27.12,1400.0,12.8218,12.8218,12.8123,12.817,1400.0
2006-05-10 12:55:00,27.13,27.13,27.13,27.13,300.0,12.8218,12.8218,12.8218,12.8218,300.0
2006-05-10 13:00:00,27.13,27.14,27.11,27.13,1000.0,12.8218,12.8265,12.8123,12.8218,1000.0
2006-05-10 13:05:00,27.13,27.14,27.13,27.14,700.0,12.8218,12.8265,12.8218,12.8265,700.0
2006-05-10 13:10:00,27.13,27.14,27.13,27.14,1100.0,12.8218,12.8265,12.8218,12.8265,1100.0
2006-05-10 13:15:00,27.14,27.14,27.14,27.14,1500.0,12.8265,12.8265,12.8265,12.8265,1500.0
2006-05-10 13:20:00,27.14,27.14,27.13,27.14,2400.0,12.8265,12.8265,12.8218,12.8265,2400.0
2006-05-10 13:25:00,27.14,27.14,27.08,27.12,3800.0,12.8265,12.8265,12.7981,12.817,3800.0
2006-05-10 13:30:00,27.12,27.13,27.12,27.13,900.0,12.817,12.8218,12.817,12.8218,900.0
2006-05-10 13:35:00,27.13,27.13,27.13,27.13,600.0,12.8218,12.8218,12.8218,12.8218,600.0
2006-05-10 13:40:00,27.13,27.14,27.13,27.14,400.0,12.8218,12.8265,12.8218,12.8265,400.0
2006-05-10 13:45:00,27.15,27.15,27.13,27.13,1900.0,12.8312,12.8312,12.8218,12.8218,1900.0
2006-05-10 13:50:00,27.14,27.14,27.08,27.13,1400.0,12.8265,12.8265,12.7981,12.8218,1400.0
2006-05-10 13:55:00,27.13,27.13,27.11,27.11,2300.0,12.8218,12.8218,12.8123,12.8123,2300.0
2006-05-10 14:00:00,27.12,27.12,27.12,27.12,100.0,12.817,12.817,12.817,12.817,100.0
2006-05-10 14:05:00,27.13,27.13,27.12,27.13,1400.0,12.8218,12.8218,12.817,12.8218,1400.0
2006-05-10 14:10:00,27.13,27.13,27.09,27.09,700.0,12.8218,12.8218,12.8028,12.8028,700.0
2006-05-10 14:15:00,27.08,27.13,27.08,27.1,1000.0,12.7981,12.8218,12.7981,12.8076,1000.0
2006-05-10 14:20:00,27.12,27.13,27.12,27.13,1100.0,12.817,12.8218,12.817,12.8218,1100.0
2006-05-10 14:25:00,27.08,27.12,27.08,27.12,500.0,12.7981,12.817,12.7981,12.817,500.0
2006-05-10 14:30:00,27.08,27.08,27.02,27.02,1300.0,12.7981,12.7981,12.7698,12.7698,1300.0
2006-05-10 14:35:00,27.03,27.03,27.0,27.0,20400.0,12.7745,12.7745,12.7603,12.7603,20400.0
2006-05-10 14:40:00,27.03,27.07,27.03,27.07,1500.0,12.7745,12.7934,12.7745,12.7934,1500.0
2006-05-10 14:45:00,27.08,27.09,26.95,27.02,4000.0,12.7981,12.8028,12.7367,12.7698,4000.0
2006-05-10 14:50:00,27.03,27.05,27.03,27.04,1000.0,12.7745,12.7839,12.7745,12.7792,1000.0
2006-05-10 14:55:00,27.04,27.09,27.04,27.09,700.0,12.7792,12.8028,12.7792,12.8028,700.0
2006-05-10 15:00:00,27.06,27.06,27.05,27.06,800.0,12.7887,12.7887,12.7839,12.7887,800.0
2006-05-10 15:05:00,27.06,27.06,27.05,27.06,500.0,12.7887,12.7887,12.7839,12.7887,500.0
2006-05-10 15:10:00,27.04,27.04,27.03,27.03,1100.0,12.7792,12.7792,12.7745,12.7745,1100.0
2006-05-10 15:15:00,27.0,27.0,27.0,27.0,400.0,12.7603,12.7603,12.7603,12.7603,400.0
2006-05-10 15:20:00,27.01,27.04,27.01,27.04,1600.0,12.765,12.7792,12.765,12.7792,1600.0
2006-05-10 15:25:00,27.05,27.06,27.0,27.0,21000.0,12.7839,12.7887,12.7603,12.7603,21000.0
2006-05-10 15:30:00,26.98,26.98,26.98,26.98,300.0,12.7509,12.7509,12.7509,12.7509,300.0
2006-05-10 15:35:00,26.98,26.98,26.98,26.98,100.0,12.7509,12.7509,12.7509,12.7509,100.0
2006-05-10 15:40:00,26.97,26.97,26.97,26.97,200.0,12.7461,12.7461,12.7461,12.7461,200.0
2006-05-10 15:45:00,26.95,26.95,26.92,26.93,600.0,12.7367,12.7367,12.7225,12.7272,600.0
2006-05-10 15:50:00,26.93,26.93,26.9,26.93,1700.0,12.7272,12.7272,12.7131,12.7272,1700.0
2006-05-10 15:55:00,26.93,26.93,26.91,26.93,1500.0,12.7272,12.7272,12.7178,12.7272,1500.0
2006-05-11 09:30:00,26.9,26.9,26.9,26.9,800.0,12.7131,12.7131,12.7131,12.7131,800.0
2006-05-11 09:35:00,26.87,26.88,26.87,26.88,300.0,12.6989,12.7036,12.6989,12.7036,300.0
2006-05-11 09:40:00,26.96,27.03,26.96,27.03,600.0,12.7414,12.7745,12.7414,12.7745,600.0
2006-05-11 09:45:00,27.02,27.02,26.99,27.0,300.0,12.7698,12.7698,12.7556,12.7603,300.0
2006-05-11 09:50:00,27.0,27.0,26.94,26.95,1600.0,12.7603,12.7603,12.732,12.7367,1600.0
2006-05-11 09:55:00,26.97,26.97,26.96,26.96,300.0,12.7461,12.7461,12.7414,12.7414,300.0
2006-05-11 10:00:00,27.02,27.05,26.95,27.05,1200.0,12.7698,12.7839,12.7367,12.7839,1200.0
2006-05-11 10:05:00,27.04,27.05,27.03,27.03,5800.0,12.7792,12.7839,12.7745,12.7745,5800.0
2006-05-11 10:10:00,27.03,27.1,26.99,26.99,3200.0,12.7745,12.8076,12.7556,12.7556,3200.0
2006-05-11 10:15:00,27.03,27.04,27.01,27.04,2000.0,12.7745,12.7792,12.765,12.7792,2000.0
2006-05-11 10:20:00,27.04,27.05,27.04,27.04,2300.0,12.7792,12.7839,12.7792,12.7792,2300.0
2006-05-11 10:25:00,27.0,27.02,26.95,27.02,3900.0,12.7603,12.7698,12.7367,12.7698,3900.0
2006-05-11 10:30:00,27.02,27.02,26.96,26.97,800.0,12.7698,12.7698,12.7414,12.7461,800.0
2006-05-11 10:35:00,26.96,26.97,26.96,26.97,300.0,12.7414,12.7461,12.7414,12.7461,300.0
2006-05-11 10:40:00,26.97,26.99,26.95,26.96,600.0,12.7461,12.7556,12.7367,12.7414,600.0
2006-05-11 10:45:00,26.99,26.99,26.95,26.97,1400.0,12.7556,12.7556,12.7367,12.7461,1400.0
2006-05-11 10:50:00,26.95,26.95,26.91,26.94,1500.0,12.7367,12.7367,12.7178,12.732,1500.0
2006-05-11 10:55:00,26.87,26.87,26.87,26.87,100.0,12.6989,12.6989,12.6989,12.6989,100.0
2006-05-11 11:00:00,26.89,26.89,26.89,26.89,100.0,12.7083,12.7083,12.7083,12.7083,100.0
2006-05-11 11:05:00,26.89,26.89,26.89,26.89,0.0,12.7083,12.7083,12.7083,12.7083,0.0
2006-05-11 11:10:00,26.92,26.92,26.91,26.91,400.0,12.7225,12.7225,12.7178,12.7178,400.0
2006-05-11 11:15:00,26.92,26.92,26.87,26.88,500.0,12.7225,12.7225,12.6989,12.7036,500.0
2006-05-11 11:20:00,26.88,26.88,26.86,26.86,200.0,12.7036,12.7036,12.6942,12.6942,200.0
2006-05-11 11:25:00,26.82,26.82,26.75,26.75,1000.0,12.6752,12.6752,12.6422,12.6422,1000.0
2006-05-11 11:30:00,26.75,26.77,26.73,26.77,1600.0,12.6422,12.6516,12.6327,12.6516,1600.0
2006-05-11 11:35:00,26.77,26.77,26.77,26.77,0.0,12.6516,12.6516,12.6516,12.6516,0.0
2006-05-11 11:40:00,26.76,26.77,26.76,26.77,300.0,12.6469,12.6516,12.6469,12.6516,300.0
2006-05-11 11:45:00,26.76,26.76,26.75,26.75,300.0,12.6469,12.6469,12.6422,12.6422,300.0
2006-05-11 11:50:00,26.75,26.76,26.74,26.75,8600.0,12.6422,12.6469,12.6374,12.6422,8600.0
2006-05-11 11:55:00,26.75,26.75,26.75,26.75,3200.0,12.6422,12.6422,12.6422,12.6422,3200.0
2006-05-11 12:00:00,26.75,26.76,26.68,26.68,700.0,12.6422,12.6469,12.6091,12.6091,700.0
2006-05-11 12:05:00,26.75,26.76,26.72,26.75,2900.0,12.6422,12.6469,12.628,12.6422,2900.0
2006-05-11 12:10:00,26.75,26.75,26.72,26.72,1100.0,12.6422,12.6422,12.628,12.628,1100.0
2006-05-11 12:15:00,26.72,26.72,26.71,26.72,2200.0,12.628,12.628,12.6233,12.628,2200.0
2006-05-11 12:20:00,26.72,26.72,26.72,26.72,900.0,12.628,12.628,12.628,12.628,900.0
2006-05-11 12:25:00,26.72,26.73,26.7,26.71,2000.0,12.628,12.6327,12.6185,12.6233,2000.0
2006-05-11 12:30:00,26.72,26.74,26.72,26.74,2500.0,12.628,12.6374,12.628,12.6374,2500.0
2006-05-11 12:35:00,26.74,26.79,26.74,26.79,1400.0,12.6374,12.6611,12.6374,12.6611,1400.0
2006-05-11 12:40:00,26.83,26.83,26.73,26.73,2100.0,12.68,12.68,12.6327,12.6327,2100.0
2006-05-11 12:45:00,26.75,26.76,26.75,26.76,1100.0,12.6422,12.6469,12.6422,12.6469,1100.0
2006-05-11 12:50:00,26.76,26.77,26.74,26.76,800.0,12.6469,12.6516,12.6374,12.6469,800.0
2006-05-11 12:55:00,26.76,26.76,26.76,26.76,300.0,12.6469,12.6469,12.6469,12.6469,300.0
2006-05-11 13:00:00,26.76,26.76,26.76,26.76,300.0,12.6469,12.6469,12.6469,12.6469,300.0
2006-05-11 13:05:00,26.8,26.8,26.75,26.8,300.0,12.6658,12.6658,12.6422,12.6658,300.0
2006-05-11 13:10:00,26.73,26.73,26.63,26.72,6800.0,12.6327,12.6327,12.5855,12.628,6800.0
2006-05-11 13:15:00,26.72,26.72,26.72,26.72,800.0,12.628,12.628,12.628,12.628,800.0
2006-05-11 13:20:00,26.72,26.77,26.72,26.72,1000.0,12.628,12.6516,12.628,12.628,1000.0
2006-05-11 13:25:00,26.73,26.73,26.73,26.73,200.0,12.6327,12.6327,12.6327,12.6327,200.0
2006-05-11 13:30:00,26.7,26.75,26.7,26.71,900.0,12.6185,12.6422,12.6185,12.6233,900.0
2006-05-11 13:35:00,26.71,26.73,26.71,26.73,1000.0,12.6233,12.6327,12.6233,12.6327,1000.0
2006-05-11 13:40:00,26.75,26.75,26.75,26.75,300.0,12.6422,12.6422,12.6422,12.6422,300.0
2006-05-11 13:45:00,26.71,26.77,26.68,26.68,900.0,12.6233,12.6516,12.6091,12.6091,900.0
2006-05-11 13:50:00,26.7,26.74,26.7,26.74,800.0,12.6185,12.6374,12.6185,12.6374,800.0
2006-05-11 13:55:00,26.71,26.74,26.71,26.74,900.0,12.6233,12.6374,12.6233,12.6374,900.0
2006-05-11 14:00:00,26.74,26.79,26.74,26.79,1200.0,12.6374,12.6611,12.6374,12.6611,1200.0
2006-05-11 14:05:00,26.78,26.78,26.76,26.76,300.0,12.6563,12.6563,12.6469,12.6469,300.0
2006-05-11 14:10:00,26.77,26.77,26.72,26.74,1200.0,12.6516,12.6516,12.628,12.6374,1200.0
2006-05-11 14:15:00,26.74,26.78,26.74,26.78,900.0,12.6374,12.6563,12.6374,12.6563,900.0
2006-05-11 14:20:00,26.79,26.88,26.79,26.85,800.0,12.6611,12.7036,12.6611,12.6894,800.0
2006-05-11 14:25:00,26.88,26.88,26.82,26.87,1000.0,12.7036,12.7036,12.6752,12.6989,1000.0
2006-05-11 14:30:00,26.88,26.88,26.86,26.86,700.0,12.7036,12.7036,12.6942,12.6942,700.0
2006-05-11 14:35:00,26.85,26.85,26.8,26.85,800.0,12.6894,12.6894,12.6658,12.6894,800.0
2006-05-11 14:40:00,26.83,26.87,26.82,26.82,1200.0,12.68,12.6989,12.6752,12.6752,1200.0
2006-05-11 14:45:00,26.81,26.81,26.81,26.81,200.0,12.6705,12.6705,12.6705,12.6705,200.0
2006-05-11 14:50:00,26.82,26.82,26.72,26.73,2400.0,12.6752,12.6752,12.628,12.6327,2400.0
2006-05-11 14:55:00,26.73,26.75,26.71,26.75,1400.0,12.6327,12.6422,12.6233,12.6422,1400.0
2006-05-11 15:00:00,26.7,26.75,26.7,26.75,700.0,12.6185,12.6422,12.6185,12.6422,700.0
2006-05-11 15:05:00,26.77,26.77,26.73,26.75,1800.0,12.6516,12.6516,12.6327,12.6422,1800.0
2006-05-11 15:10:00,26.75,26.83,26.75,26.83,15100.0,12.6422,12.68,12.6422,12.68,15100.0
2006-05-11 15:15:00,26.83,26.93,26.83,26.93,2100.0,12.68,12.7272,12.68,12.7272,2100.0
2006-05-11 15:20:00,26.88,26.88,26.81,26.83,2500.0,12.7036,12.7036,12.6705,12.68,2500.0
2006-05-11 15:25:00,26.86,26.87,26.79,26.8,3700.0,12.6942,12.6989,12.6611,12.6658,3700.0
2006-05-11 15:30:00,26.78,26.8,26.74,26.75,1700.0,12.6563,12.6658,12.6374,12.6422,1700.0
2006-05-11 15:35:00,26.75,26.82,26.75,26.76,1700.0,12.6422,12.6752,12.6422,12.6469,1700.0
2006-05-11 15:40:00,26.75,26.81,26.72,26.81,1200.0,12.6422,12.6705,12.628,12.6705,1200.0
2006-05-11 15:45:00,26.74,26.84,26.74,26.84,1700.0,12.6374,12.6847,12.6374,12.6847,1700.0
2006-05-11 15:50:00,26.84,26.84,26.76,26.76,600.0,12.6847,12.6847,12.6469,12.6469,600.0
2006-05-11 15:55:00,26.76,26.77,26.71,26.71,700.0,12.6469,12.6516,12.6233,12.6233,700.0
2006-05-12 09:30:00,26.7,26.75,26.7,26.72,1400.0,12.6185,12.6422,12.6185,12.628,1400.0
2006-05-12 09:35:00,26.65,26.65,26.5,26.5,2200.0,12.5949,12.5949,12.524,12.524,2200.0
2006-05-12 09:40:00,26.5,26.5,26.43,26.44,15200.0,12.524,12.524,12.4909,12.4957,15200.0
2006-05-12 09:45:00,26.36,26.41,25.95,26.03,46200.0,12.4578,12.4815,12.2641,12.3019,46200.0
2006-05-12 09:50:00,26.04,26.1,25.97,25.98,11100.0,12.3066,12.335,12.2735,12.2783,11100.0
2006-05-12 09:55:00,25.98,26.15,25.98,26.12,3300.0,12.2783,12.3586,12.2783,12.3444,3300.0
2006-05-12 10:00:00,26.11,26.13,26.1,26.13,1100.0,12.3397,12.3491,12.335,12.3491,1100.0
2006-05-12 10:05:00,26.18,26.2,26.02,26.07,6600.0,12.3728,12.3822,12.2972,12.3208,6600.0
2006-05-12 10:10:00,26.09,26.2,26.09,26.2,1200.0,12.3302,12.3822,12.3302,12.3822,1200.0
2006-05-12 10:15:00,26.21,26.21,26.1,26.1,2100.0,12.387,12.387,12.335,12.335,2100.0
2006-05-12 10:20:00,26.19,26.19,26.12,26.13,2100.0,12.3775,12.3775,12.3444,12.3491,2100.0
2006-05-12 10:25:00,26.13,26.13,26.06,26.06,1400.0,12.3491,12.3491,12.3161,12.3161,1400.0
2006-05-12 10:30:00,26.08,26.11,26.03,26.03,2400.0,12.3255,12.3397,12.3019,12.3019,2400.0
2006-05-12 10:35:00,26.03,26.07,26.0,26.07,2400.0,12.3019,12.3208,12.2877,12.3208,2400.0
2006-05-12 10:40:00,26.08,26.1,26.08,26.1,3000.0,12.3255,12.335,12.3255,12.335,3000.0
2006-05-12 10:45:00,26.04,26.08,26.03,26.07,3100.0,12.3066,12.3255,12.3019,12.3208,3100.0
2006-05-12 10:50:00,26.06,26.08,26.0,26.06,2400.0,12.3161,12.3255,12.2877,12.3161,2400.0
2006-05-12 10:55:00,26.07,26.14,26.05,26.14,5000.0,12.3208,12.3539,12.3113,12.3539,5000.0
2006-05-12 11:00:00,26.18,26.2,26.13,26.13,2300.0,12.3728,12.3822,12.3491,12.3491,2300.0
2006-05-12 11:05:00,26.08,26.09,26.08,26.09,1300.0,12.3255,12.3302,12.3255,12.3302,1300.0
2006-05-12 11:10:00,26.08,26.09,26.07,26.09,2300.0,12.3255,12.3302,12.3208,12.3302,2300.0
2006-05-12 11:15:00,26.09,26.09,26.09,26.09,900.0,12.3302,12.3302,12.3302,12.3302,900.0
2006-05-12 11:20:00,26.09,26.1,26.09,26.1,1000.0,12.3302,12.335,12.3302,12.335,1000.0
2006-05-12 11:25:00,26.1,26.1,26.09,26.1,2700.0,12.335,12.335,12.3302,12.335,2700.0
2006-05-12 11:30:00,26.04,26.08,26.03,26.04,1000.0,12.3066,12.3255,12.3019,12.3066,1000.0
2006-05-12 11:35:00,26.04,26.04,25.99,25.99,1000.0,12.3066,12.3066,12.283,12.283,1000.0
2006-05-12 11:40:00,25.98,26.02,25.98,26.01,1300.0,12.2783,12.2972,12.2783,12.2924,1300.0
2006-05-12 11:45:00,26.03,26.04,26.03,26.04,400.0,12.3019,12.3066,12.3019,12.3066,400.0
2006-05-12 11:50:00,26.07,26.09,26.07,26.09,800.0,12.3208,12.3302,12.3208,12.3302,800.0
2006-05-12 11:55:00,26.09,26.1,26.09,26.1,700.0,12.3302,12.335,12.3302,12.335,700.0
2006-05-12 12:00:00,26.1,26.11,26.1,26.1,3800.0,12.335,12.3397,12.335,12.335,3800.0
2006-05-12 12:05:00,26.1,26.12,26.1,26.11,1300.0,12.335,12.3444,12.335,12.3397,1300.0
2006-05-12 12:10:00,26.11,26.11,25.99,26.0,3800.0,12.3397,12.3397,12.283,12.2877,3800.0
2006-05-12 12:15:00,26.0,26.0,25.89,25.89,2100.0,12.2877,12.2877,12.2357,12.2357,2100.0
2006-05-12 12:20:00,25.9,25.91,25.9,25.91,2700.0,12.2405,12.2452,12.2405,12.2452,2700.0
2006-05-12 12:25:00,25.91,25.93,25.89,25.89,900.0,12.2452,12.2546,12.2357,12.2357,900.0
2006-05-12 12:30:00,25.9,25.91,25.73,25.8,4600.0,12.2405,12.2452,12.1601,12.1932,4600.0
2006-05-12 12:35:00,25.8,25.8,25.8,25.8,400.0,12.1932,12.1932,12.1932,12.1932,400.0
2006-05-12 12:40:00,25.84,25.84,25.84,25.84,100.0,12.2121,12.2121,12.2121,12.2121,100.0
2006-05-12 12:45:00,25.81,25.85,25.81,25.85,900.0,12.1979,12.2168,12.1979,12.2168,900.0
2006-05-12 12:50:00,25.83,25.83,25.72,25.72,900.0,12.2074,12.2074,12.1554,12.1554,900.0
2006-05-12 12:55:00,25.77,25.78,25.77,25.78,1400.0,12.179,12.1837,12.179,12.1837,1400.0
2006-05-12 13:00:00,25.79,25.83,25.79,25.83,300.0,12.1885,12.2074,12.1885,12.2074,300.0
2006-05-12 13:05:00,25.86,25.86,25.85,25.85,400.0,12.2215,12.2215,12.2168,12.2168,400.0
2006-05-12 13:10:00,25.85,25.99,25.82,25.99,2000.0,12.2168,12.283,12.2026,12.283,2000.0
2006-05-12 13:15:00,25.97,25.97,25.91,25.91,1500.0,12.2735,12.2735,12.2452,12.2452,1500.0
2006-05-12 13:20:00,25.87,25.9,25.87,25.9,800.0,12.2263,12.2405,12.2263,12.2405,800.0
2006-05-12 13:25:00,25.9,25.9,25.85,25.85,1400.0,12.2405,12.2405,12.2168,12.2168,1400.0
2006-05-12 13:30:00,25.89,25.89,25.85,25.85,1300.0,12.2357,12.2357,12.2168,12.2168,1300.0
2006-05-12 13:35:00,25.86,25.86,25.78,25.78,1400.0,12.2215,12.2215,12.1837,12.1837,1400.0
2006-05-12 13:40:00,25.79,25.79,25.76,25.76,20300.0,12.1885,12.1885,12.1743,12.1743,20300.0
2006-05-12 13:45:00,25.78,25.78,25.76,25.77,1400.0,12.1837,12.1837,12.1743,12.179,1400.0
2006-05-12 13:50:00,25.76,25.77,25.76,25.77,300.0,12.1743,12.179,12.1743,12.179,300.0
2006-05-12 13:55:00,25.74,25.8,25.74,25.8,1900.0,12.1648,12.1932,12.1648,12.1932,1900.0
2006-05-12 14:00:00,25.8,25.8,25.8,25.8,500.0,12.1932,12.1932,12.1932,12.1932,500.0
2006-05-12 14:05:00,25.8,25.8,25.72,25.79,1400.0,12.1932,12.1932,12.1554,12.1885,1400.0
2006-05-12 14:10:00,25.8,25.8,25.8,25.8,2300.0,12.1932,12.1932,12.1932,12.1932,2300.0
2006-05-12 14:15:00,25.8,25.8,25.8,25.8,300.0,12.1932,12.1932,12.1932,12.1932,300.0
2006-05-12 14:20:00,25.8,25.8,25.78,25.78,2100.0,12.1932,12.1932,12.1837,12.1837,2100.0
2006-05-12 14:25:00,25.79,25.8,25.78,25.79,1900.0,12.1885,12.1932,12.1837,12.1885,1900.0
2006-05-12 14:30:00,25.79,25.8,25.78,25.79,1800.0,12.1885,12.1932,12.1837,12.1885,1800.0
2006-05-12 14:35:00,25.8,25.8,25.8,25.8,900.0,12.1932,12.1932,12.1932,12.1932,900.0
2006-05-12 14:40:00,25.8,25.98,25.8,25.95,3200.0,12.1932,12.2783,12.1932,12.2641,3200.0
2006-05-12 14:45:00,25.97,25.97,25.89,25.92,3200.0,12.2735,12.2735,12.2357,12.2499,3200.0
2006-05-12 14:50:00,25.93,26.0,25.93,25.97,2100.0,12.2546,12.2877,12.2546,12.2735,2100.0
2006-05-12 14:55:00,25.94,25.94,25.94,25.94,600.0,12.2594,12.2594,12.2594,12.2594,600.0
2006-05-12 15:00:00,25.95,26.0,25.95,25.97,1400.0,12.2641,12.2877,12.2641,12.2735,1400.0
2006-05-12 15:05:00,25.99,26.01,25.99,26.01,1400.0,12.283,12.2924,12.283,12.2924,1400.0
2006-05-12 15:10:00,25.98,25.99,25.98,25.99,1600.0,12.2783,12.283,12.2783,12.283,1600.0
2006-05-12 15:15:00,26.0,26.01,26.0,26.01,1100.0,12.2877,12.2924,12.2877,12.2924,1100.0
2006-05-12 15:20:00,26.01,26.01,25.99,25.99,2000.0,12.2924,12.2924,12.283,12.283,2000.0
2006-05-12 15:25:00,25.99,26.0,25.96,26.0,2800.0,12.283,12.2877,12.2688,12.2877,2800.0
2006-05-12 15:30:00,26.0,26.01,25.96,26.0,3600.0,12.2877,12.2924,12.2688,12.2877,3600.0
2006-05-12 15:35:00,26.0,26.0,25.82,25.99,5400.0,12.2877,12.2877,12.2026,12.283,5400.0
2006-05-12 15:40:00,25.97,26.0,25.93,26.0,3000.0,12.2735,12.2877,12.2546,12.2877,3000.0
2006-05-12 15:45:00,25.99,26.0,25.95,25.98,3300.0,12.283,12.2877,12.2641,12.2783,3300.0
2006-05-12 15:50:00,25.98,26.02,25.98,26.01,4100.0,12.2783,12.2972,12.2783,12.2924,4100.0
2006-05-12 15:55:00,26.0,26.01,25.99,25.99,2600.0,12.2877,12.2924,12.283,12.283,2600.0
2006-05-15 09:30:00,25.95,25.95,25.85,25.85,1100.0,12.2641,12.2641,12.2168,12.2168,1100.0
2006-05-15 09:35:00,25.84,25.84,25.74,25.74,900.0,12.2121,12.2121,12.1648,12.1648,900.0
2006-05-15 09:40:00,25.72,25.81,25.72,25.81,600.0,12.1554,12.1979,12.1554,12.1979,600.0
2006-05-15 09:45:00,25.77,25.77,25.77,25.77,100.0,12.179,12.179,12.179,12.179,100.0
2006-05-15 09:50:00,25.72,25.72,25.66,25.66,700.0,12.1554,12.1554,12.127,12.127,700.0
2006-05-15 09:55:00,25.63,25.63,25.58,25.59,300.0,12.1128,12.1128,12.0892,12.0939,300.0
2006-05-15 10:00:00,25.56,25.57,25.56,25.57,600.0,12.0798,12.0845,12.0798,12.0845,600.0
2006-05-15 10:05:00,25.55,25.55,25.48,25.5,700.0,12.075,12.075,12.042,12.0514,700.0
2006-05-15 10:10:00,25.46,25.51,25.45,25.51,1700.0,12.0325,12.0561,12.0278,12.0561,1700.0
2006-05-15 10:15:00,25.65,25.75,25.65,25.75,900.0,12.1223,12.1696,12.1223,12.1696,900.0
2006-05-15 10:20:00,25.74,25.74,25.66,25.66,600.0,12.1648,12.1648,12.127,12.127,600.0
2006-05-15 10:25:00,25.67,25.67,25.63,25.67,600.0,12.1318,12.1318,12.1128,12.1318,600.0
2006-05-15 10:30:00,25.68,25.69,25.67,25.69,900.0,12.1365,12.1412,12.1318,12.1412,900.0
2006-05-15 10:35:00,25.69,25.91,25.69,25.91,1900.0,12.1412,12.2452,12.1412,12.2452,1900.0
2006-05-15 10:40:00,25.96,25.96,25.86,25.92,1200.0,12.2688,12.2688,12.2215,12.2499,1200.0
2006-05-15 10:45:00,25.94,25.98,25.92,25.98,1100.0,12.2594,12.2783,12.2499,12.2783,1100.0
2006-05-15 10:50:00,25.98,26.01,25.96,25.97,1200.0,12.2783,12.2924,12.2688,12.2735,1200.0
2006-05-15 10:55:00,25.97,26.03,25.97,26.03,700.0,12.2735,12.3019,12.2735,12.3019,700.0
2006-05-15 11:00:00,26.02,26.03,26.02,26.03,200.0,12.2972,12.3019,12.2972,12.3019,200.0
2006-05-15 11:05:00,26.03,26.12,26.03,26.12,1200.0,12.3019,12.3444,12.3019,12.3444,1200.0
2006-05-15 11:10:00,26.07,26.07,26.07,26.07,100.0,12.3208,12.3208,12.3208,12.3208,100.0
2006-05-15 11:15:00,26.11,26.19,26.11,26.19,600.0,12.3397,12.3775,12.3397,12.3775,600.0
2006-05-15 11:20:00,26.18,26.18,26.16,26.16,400.0,12.3728,12.3728,12.3633,12.3633,400.0
2006-05-15 11:25:00,26.15,26.15,26.15,26.15,200.0,12.3586,12.3586,12.3586,12.3586,200.0
2006-05-15 11:30:00,26.13,26.13,26.13,26.13,200.0,12.3491,12.3491,12.3491,12.3491,200.0
2006-05-15 11:35:00,26.12,26.12,26.1,26.1,200.0,12.3444,12.3444,12.335,12.335,200.0
2006-05-15 11:40:00,26.1,26.1,26.1,26.1,200.0,12.335,12.335,12.335,12.335,200.0
2006-05-15 11:45:00,26.1,26.1,26.09,26.09,200.0,12.335,12.335,12.3302,12.3302,200.0
2006-05-15 11:50:00,26.1,26.1,26.1,26.1,200.0,12.335,12.335,12.335,12.335,200.0
2006-05-15 11:55:00,26.08,26.09,26.08,26.09,400.0,12.3255,12.3302,12.3255,12.3302,400.0
2006-05-15 12:00:00,26.14,26.17,26.14,26.15,500.0,12.3539,12.3681,12.3539,12.3586,500.0
2006-05-15 12:05:00,26.15,26.15,26.15,26.15,0.0,12.3586,12.3586,12.3586,12.3586,0.0
2006-05-15 12:10:00,26.15,26.16,26.15,26.16,500.0,12.3586,12.3633,12.3586,12.3633,500.0
2006-05-15 12:15:00,26.19,26.19,26.09,26.18,1300.0,12.3775,12.3775,12.3302,12.3728,1300.0
2006-05-15 12:20:00,26.18,26.18,26.18,26.18,200.0,12.3728,12.3728,12.3728,12.3728,200.0
2006-05-15 12:25:00,26.17,26.17,26.17,26.17,200.0,12.3681,12.3681,12.3681,12.3681,200.0
2006-05-15 12:30:00,26.18,26.18,26.18,26.18,100.0,12.3728,12.3728,12.3728,12.3728,100.0
2006-05-15 12:35:00,26.18,26.19,26.16,26.18,2200.0,12.3728,12.3775,12.3633,12.3728,2200.0
2006-05-15 12:40:00,26.19,26.19,26.16,26.16,200.0,12.3775,12.3775,12.3633,12.3633,200.0
2006-05-15 12:45:00,26.18,26.18,26.17,26.17,200.0,12.3728,12.3728,12.3681,12.3681,200.0
2006-05-15 12:50:00,26.18,26.18,26.18,26.18,100.0,12.3728,12.3728,12.3728,12.3728,100.0
2006-05-15 12:55:00,26.17,26.17,26.16,26.16,200.0,12.3681,12.3681,12.3633,12.3633,200.0
2006-05-15 13:00:00,26.19,26.23,26.17,26.17,1400.0,12.3775,12.3964,12.3681,12.3681,1400.0
2006-05-15 13:05:00,26.17,26.19,26.16,26.19,800.0,12.3681,12.3775,12.3633,12.3775,800.0
2006-05-15 13:10:00,26.19,26.19,26.19,26.19,100.0,12.3775,12.3775,12.3775,12.3775,100.0
2006-05-15 13:15:00,26.19,26.2,26.19,26.2,200.0,12.3775,12.3822,12.3775,12.3822,200.0
2006-05-15 13:20:00,26.17,26.17,26.1,26.1,300.0,12.3681,12.3681,12.335,12.335,300.0
2006-05-15 13:25:00,26.07,26.07,26.06,26.06,400.0,12.3208,12.3208,12.3161,12.3161,400.0
2006-05-15 13:30:00,26.02,26.02,25.99,25.99,400.0,12.2972,12.2972,12.283,12.283,400.0
2006-05-15 13:35:00,26.0,26.0,25.92,25.92,600.0,12.2877,12.2877,12.2499,12.2499,600.0
2006-05-15 13:40:00,25.92,25.92,25.89,25.91,700.0,12.2499,12.2499,12.2357,12.2452,700.0
2006-05-15 13:45:00,25.91,25.92,25.91,25.92,300.0,12.2452,12.2499,12.2452,12.2499,300.0
2006-05-15 13:50:00,25.9,25.9,25.8,25.8,600.0,12.2405,12.2405,12.1932,12.1932,600.0
2006-05-15 13:55:00,25.79,25.79,25.72,25.72,600.0,12.1885,12.1885,12.1554,12.1554,600.0
2006-05-15 14:00:00,25.73,25.73,25.72,25.73,400.0,12.1601,12.1601,12.1554,12.1601,400.0
2006-05-15 14:05:00,25.73,25.73,25.72,25.73,800.0,12.1601,12.1601,12.1554,12.1601,800.0
2006-05-15 14:10:00,25.73,25.73,25.66,25.66,700.0,12.1601,12.1601,12.127,12.127,700.0
2006-05-15 14:15:00,25.71,25.71,25.71,25.71,100.0,12.1507,12.1507,12.1507,12.1507,100.0
2006-05-15 14:20:00,25.7,25.97,25.7,25.97,4000.0,12.1459,12.2735,12.1459,12.2735,4000.0
2006-05-15 14:25:00,25.92,25.95,25.91,25.95,2200.0,12.2499,12.2641,12.2452,12.2641,2200.0
2006-05-15 14:30:00,26.02,26.11,26.02,26.11,1200.0,12.2972,12.3397,12.2972,12.3397,1200.0
2006-05-15 14:35:00,26.11,26.15,26.1,26.1,3000.0,12.3397,12.3586,12.335,12.335,3000.0
2006-05-15 14:40:00,26.1,26.12,26.07,26.1,2800.0,12.335,12.3444,12.3208,12.335,2800.0
2006-05-15 14:45:00,26.09,26.12,26.08,26.1,4800.0,12.3302,12.3444,12.3255,12.335,4800.0
2006-05-15 14:50:00,26.1,26.1,26.06,26.06,1400.0,12.335,12.335,12.3161,12.3161,1400.0
2006-05-15 14:55:00,26.07,26.07,26.05,26.05,400.0,12.3208,12.3208,12.3113,12.3113,400.0
2006-05-15 15:00:00,26.06,26.12,26.06,26.08,1200.0,12.3161,12.3444,12.3161,12.3255,1200.0
2006-05-15 15:05:00,26.07,26.08,26.07,26.08,300.0,12.3208,12.3255,12.3208,12.3255,300.0
2006-05-15 15:10:00,26.1,26.14,26.07,26.14,1900.0,12.335,12.3539,12.3208,12.3539,1900.0
2006-05-15 15:15:00,26.13,26.17,26.04,26.1,3600.0,12.3491,12.3681,12.3066,12.335,3600.0
2006-05-15 15:20:00,26.13,26.17,26.1,26.15,2000.0,12.3491,12.3681,12.335,12.3586,2000.0
2006-05-15 15:25:00,26.16,26.17,26.14,26.14,1400.0,12.3633,12.3681,12.3539,12.3539,1400.0
2006-05-15 15:30:00,26.14,26.15,26.02,26.11,3800.0,12.3539,12.3586,12.2972,12.3397,3800.0
2006-05-15 15:35:00,26.13,26.17,26.13,26.16,1100.0,12.3491,12.3681,12.3491,12.3633,1100.0
2006-05-15 15:40:00,26.18,26.24,26.17,26.22,1900.0,12.3728,12.4011,12.3681,12.3917,1900.0
2006-05-15 15:45:00,26.21,26.26,26.21,26.24,1500.0,12.387,12.4106,12.387,12.4011,1500.0
2006-05-15 15:50:00,26.26,26.26,26.23,26.25,2700.0,12.4106,12.4106,12.3964,12.4059,2700.0
2006-05-15 15:55:00,26.24,26.24,26.17,26.17,2300.0,12.4011,12.4011,12.3681,12.3681,2300.0
2006-05-16 09:30:00,26.05,26.05,26.05,26.05,3000.0,12.3113,12.3113,12.3113,12.3113,3000.0
2006-05-16 09:35:00,26.05,26.21,26.05,26.21,800.0,12.3113,12.387,12.3113,12.387,800.0
2006-05-16 09:40:00,26.25,26.25,26.15,26.15,1000.0,12.4059,12.4059,12.3586,12.3586,1000.0
2006-05-16 09:45:00,26.16,26.23,26.16,26.23,2800.0,12.3633,12.3964,12.3633,12.3964,2800.0
2006-05-16 09:50:00,26.23,26.28,26.19,26.28,2100.0,12.3964,12.42,12.3775,12.42,2100.0
2006-05-16 09:55:00,26.23,26.23,26.17,26.17,600.0,12.3964,12.3964,12.3681,12.3681,600.0
2006-05-16 10:00:00,26.17,26.22,26.17,26.22,700.0,12.3681,12.3917,12.3681,12.3917,700.0
2006-05-16 10:05:00,26.26,26.26,26.22,26.22,400.0,12.4106,12.4106,12.3917,12.3917,400.0
2006-05-16 10:10:00,26.21,26.21,26.21,26.21,300.0,12.387,12.387,12.387,12.387,300.0
2006-05-16 10:15:00,26.25,26.26,26.2,26.26,2000.0,12.4059,12.4106,12.3822,12.4106,2000.0
2006-05-16 10:20:00,26.21,26.22,26.2,26.2,1500.0,12.387,12.3917,12.3822,12.3822,1500.0
2006-05-16 10:25:00,26.2,26.24,26.2,26.2,2400.0,12.3822,12.4011,12.3822,12.3822,2400.0
2006-05-16 10:30:00,26.21,26.21,26.2,26.2,500.0,12.387,12.387,12.3822,12.3822,500.0
2006-05-16 10:35:00,26.21,26.24,26.21,26.24,400.0,12.387,12.4011,12.387,12.4011,400.0
2006-05-16 10:40:00,26.21,26.21,26.18,26.18,1000.0,12.387,12.387,12.3728,12.3728,1000.0
2006-05-16 10:45:00,26.19,26.21,26.17,26.18,700.0,12.3775,12.387,12.3681,12.3728,700.0
2006-05-16 10:50:00,26.18,26.18,26.17,26.17,800.0,12.3728,12.3728,12.3681,12.3681,800.0
2006-05-16 10:55:00,26.15,26.18,26.15,26.18,700.0,12.3586,12.3728,12.3586,12.3728,700.0
2006-05-16 11:00:00,26.14,26.14,26.14,26.14,200.0,12.3539,12.3539,12.3539,12.3539,200.0
2006-05-16 11:05:00,26.16,26.19,26.16,26.19,1200.0,12.3633,12.3775,12.3633,12.3775,1200.0
2006-05-16 11:10:00,26.19,26.19,26.06,26.06,1000.0,12.3775,12.3775,12.3161,12.3161,1000.0
2006-05-16 11:15:00,26.07,26.09,26.07,26.09,200.0,12.3208,12.3302,12.3208,12.3302,200.0
2006-05-16 11:20:00,26.07,26.07,26.07,26.07,300.0,12.3208,12.3208,12.3208,12.3208,300.0
2006-05-16 11:25:00,26.06,26.12,26.06,26.12,400.0,12.3161,12.3444,12.3161,12.3444,400.0
2006-05-16 11:30:00,26.08,26.08,26.08,26.08,700.0,12.3255,12.3255,12.3255,12.3255,700.0
2006-05-16 11:35:00,26.11,26.11,26.09,26.09,900.0,12.3397,12.3397,12.3302,12.3302,900.0
2006-05-16 11:40:00,26.09,26.09,26.08,26.08,300.0,12.3302,12.3302,12.3255,12.3255,300.0
2006-05-16 11:45:00,26.08,26.08,26.08,26.08,200.0,12.3255,12.3255,12.3255,12.3255,200.0
2006-05-16 11:50:00,26.02,26.04,26.02,26.04,700.0,12.2972,12.3066,12.2972,12.3066,700.0
2006-05-16 11:55:00,26.04,26.05,26.04,26.05,400.0,12.3066,12.3113,12.3066,12.3113,400.0
2006-05-16 12:00:00,26.02,26.02,26.02,26.02,100.0,12.2972,12.2972,12.2972,12.2972,100.0
2006-05-16 12:05:00,26.03,26.03,26.0,26.0,900.0,12.3019,12.3019,12.2877,12.2877,900.0
2006-05-16 12:10:00,26.0,26.02,26.0,26.0,1500.0,12.2877,12.2972,12.2877,12.2877,1500.0
2006-05-16 12:15:00,26.01,26.01,26.0,26.01,1200.0,12.2924,12.2924,12.2877,12.2924,1200.0
2006-05-16 12:20:00,25.99,26.01,25.99,26.01,1200.0,12.283,12.2924,12.283,12.2924,1200.0
2006-05-16 12:25:00,26.01,26.01,26.0,26.0,200.0,12.2924,12.2924,12.2877,12.2877,200.0
2006-05-16 12:30:00,26.01,26.02,26.01,26.02,400.0,12.2924,12.2972,12.2924,12.2972,400.0
2006-05-16 12:35:00,26.03,26.07,26.03,26.07,2700.0,12.3019,12.3208,12.3019,12.3208,2700.0
2006-05-16 12:40:00,26.07,26.07,26.07,26.07,200.0,12.3208,12.3208,12.3208,12.3208,200.0
2006-05-16 12:45:00,26.07,26.07,26.07,26.07,0.0,12.3208,12.3208,12.3208,12.3208,0.0
2006-05-16 12:50:00,26.04,26.09,26.04,26.09,600.0,12.3066,12.3302,12.3066,12.3302,600.0
2006-05-16 12:55:00,26.1,26.1,26.1,26.1,100.0,12.335,12.335,12.335,12.335,100.0
2006-05-16 13:00:00,26.09,26.09,26.09,26.09,300.0,12.3302,12.3302,12.3302,12.3302,300.0
2006-05-16 13:05:00,26.11,26.11,26.09,26.09,500.0,12.3397,12.3397,12.3302,12.3302,500.0
2006-05-16 13:10:00,26.1,26.1,26.1,26.1,100.0,12.335,12.335,12.335,12.335,100.0
2006-05-16 13:15:00,26.11,26.11,26.1,26.11,600.0,12.3397,12.3397,12.335,12.3397,600.0
2006-05-16 13:20:00,26.1,26.1,26.09,26.09,300.0,12.335,12.335,12.3302,12.3302,300.0
2006-05-16 13:25:00,26.09,26.09,26.09,26.09,300.0,12.3302,12.3302,12.3302,12.3302,300.0
2006-05-16 13:30:00,26.09,26.09,26.05,26.05,2000.0,12.3302,12.3302,12.3113,12.3113,2000.0
2006-05-16 13:35:00,26.06,26.06,26.06,26.06,1000.0,12.3161,12.3161,12.3161,12.3161,1000.0
2006-05-16 13:40:00,26.04,26.04,26.03,26.04,400.0,12.3066,12.3066,12.3019,12.3066,400.0
2006-05-16 13:45:00,26.03,26.04,26.02,26.02,600.0,12.3019,12.3066,12.2972,12.2972,600.0
2006-05-16 13:50:00,26.03,26.03,26.02,26.03,1000.0,12.3019,12.3019,12.2972,12.3019,1000.0
2006-05-16 13:55:00,26.04,26.04,26.03,26.03,200.0,12.3066,12.3066,12.3019,12.3019,200.0
2006-05-16 14:00:00,26.03,26.03,26.02,26.03,600.0,12.3019,12.3019,12.2972,12.3019,600.0
2006-05-16 14:05:00,26.03,26.03,26.03,26.03,0.0,12.3019,12.3019,12.3019,12.3019,0.0
2006-05-16 14:10:00,26.03,26.03,26.02,26.02,400.0,12.3019,12.3019,12.2972,12.2972,400.0
2006-05-16 14:15:00,26.02,26.02,26.02,26.02,300.0,12.2972,12.2972,12.2972,12.2972,300.0
2006-05-16 14:20:00,26.02,26.03,26.02,26.03,600.0,12.2972,12.3019,12.2972,12.3019,600.0
2006-05-16 14:25:00,26.03,26.03,26.02,26.02,600.0,12.3019,12.3019,12.2972,12.2972,600.0
2006-05-16 14:30:00,26.02,26.02,26.02,26.02,0.0,12.2972,12.2972,12.2972,12.2972,0.0
2006-05-16 14:35:00,26.01,26.01,26.01,26.01,200.0,12.2924,12.2924,12.2924,12.2924,200.0
2006-05-16 14:40:00,26.01,26.01,26.01,26.01,0.0,12.2924,12.2924,12.2924,12.2924,0.0
2006-05-16 14:45:00,26.0,26.02,26.0,26.02,1400.0,12.2877,12.2972,12.2877,12.2972,1400.0
2006-05-16 14:50:00,26.05,26.05,26.05,26.05,200.0,12.3113,12.3113,12.3113,12.3113,200.0
2006-05-16 14:55:00,26.04,26.04,26.04,26.04,100.0,12.3066,12.3066,12.3066,12.3066,100.0
2006-05-16 15:00:00,26.05,26.05,26.05,26.05,300.0,12.3113,12.3113,12.3113,12.3113,300.0
2006-05-16 15:05:00,26.05,26.06,26.05,26.05,1300.0,12.3113,12.3161,12.3113,12.3113,1300.0
2006-05-16 15:10:00,26.05,26.05,26.0,26.0,2000.0,12.3113,12.3113,12.2877,12.2877,2000.0
2006-05-16 15:15:00,26.0,26.0,25.98,25.98,600.0,12.2877,12.2877,12.2783,12.2783,600.0
2006-05-16 15:20:00,25.97,26.0,25.97,26.0,1300.0,12.2735,12.2877,12.2735,12.2877,1300.0
2006-05-16 15:25:00,25.99,25.99,25.98,25.98,200.0,12.283,12.283,12.2783,12.2783,200.0
2006-05-16 15:30:00,25.97,25.99,25.97,25.99,2600.0,12.2735,12.283,12.2735,12.283,2600.0
2006-05-16 15:35:00,25.98,26.0,25.97,26.0,4600.0,12.2783,12.2877,12.2735,12.2877,4600.0
2006-05-16 15:40:00,25.97,25.99,25.97,25.99,1300.0,12.2735,12.283,12.2735,12.283,1300.0
2006-05-16 15:45:00,25.98,25.98,25.95,25.98,800.0,12.2783,12.2783,12.2641,12.2783,800.0
2006-05-16 15:50:00,25.95,25.96,25.95,25.96,900.0,12.2641,12.2688,12.2641,12.2688,900.0
2006-05-16 15:55:00,25.95,25.95,25.95,25.95,1100.0,12.2641,12.2641,12.2641,12.2641,1100.0
2006-05-17 09:30:00,25.8,25.82,25.8,25.82,1100.0,12.1932,12.2026,12.1932,12.2026,1100.0
2006-05-17 09:35:00,25.88,25.88,25.69,25.69,2000.0,12.231,12.231,12.1412,12.1412,2000.0
2006-05-17 09:40:00,25.7,25.7,25.68,25.69,900.0,12.1459,12.1459,12.1365,12.1412,900.0
2006-05-17 09:45:00,25.71,25.71,25.68,25.7,600.0,12.1507,12.1507,12.1365,12.1459,600.0
2006-05-17 09:50:00,25.71,25.72,25.71,25.72,400.0,12.1507,12.1554,12.1507,12.1554,400.0
2006-05-17 09:55:00,25.72,25.73,25.59,25.59,900.0,12.1554,12.1601,12.0939,12.0939,900.0
2006-05-17 10:00:00,25.58,25.58,25.5,25.5,1000.0,12.0892,12.0892,12.0514,12.0514,1000.0
2006-05-17 10:05:00,25.53,25.6,25.53,25.59,500.0,12.0656,12.0987,12.0656,12.0939,500.0
2006-05-17 10:10:00,25.54,25.54,25.5,25.5,600.0,12.0703,12.0703,12.0514,12.0514,600.0
2006-05-17 10:15:00,25.47,25.47,25.47,25.47,200.0,12.0372,12.0372,12.0372,12.0372,200.0
2006-05-17 10:20:00,25.47,25.47,25.47,25.47,200.0,12.0372,12.0372,12.0372,12.0372,200.0
2006-05-17 10:25:00,25.42,25.42,25.42,25.42,100.0,12.0136,12.0136,12.0136,12.0136,100.0
2006-05-17 10:30:00,25.4,25.4,25.33,25.34,1400.0,12.0041,12.0041,11.9711,11.9758,1400.0
2006-05-17 10:35:00,25.34,25.4,25.34,25.4,2800.0,11.9758,12.0041,11.9758,12.0041,2800.0
2006-05-17 10:40:00,25.37,25.47,25.37,25.47,7000.0,11.99,12.0372,11.99,12.0372,7000.0
2006-05-17 10:45:00,25.49,25.51,25.49,25.51,3300.0,12.0467,12.0561,12.0467,12.0561,3300.0
2006-05-17 10:50:00,25.52,25.59,25.52,25.56,3700.0,12.0609,12.0939,12.0609,12.0798,3700.0
2006-05-17 10:55:00,25.56,25.56,25.56,25.56,1000.0,12.0798,12.0798,12.0798,12.0798,1000.0
2006-05-17 11:00:00,25.56,25.57,25.55,25.56,1000.0,12.0798,12.0845,12.075,12.0798,1000.0
2006-05-17 11:05:00,25.54,25.55,25.54,25.54,3200.0,12.0703,12.075,12.0703,12.0703,3200.0
2006-05-17 11:10:00,25.54,25.54,25.51,25.52,1800.0,12.0703,12.0703,12.0561,12.0609,1800.0
2006-05-17 11:15:00,25.51,25.52,25.5,25.5,800.0,12.0561,12.0609,12.0514,12.0514,800.0
2006-05-17 11:20:00,25.5,25.5,25.46,25.48,5100.0,12.0514,12.0514,12.0325,12.042,5100.0
2006-05-17 11:25:00,25.49,25.59,25.49,25.52,2600.0,12.0467,12.0939,12.0467,12.0609,2600.0
2006-05-17 11:30:00,25.51,25.53,25.47,25.53,3500.0,12.0561,12.0656,12.0372,12.0656,3500.0
2006-05-17 11:35:00,25.48,25.53,25.48,25.53,1100.0,12.042,12.0656,12.042,12.0656,1100.0
2006-05-17 11:40:00,25.53,25.54,25.53,25.54,1600.0,12.0656,12.0703,12.0656,12.0703,1600.0
2006-05-17 11:45:00,25.53,25.59,25.53,25.54,1100.0,12.0656,12.0939,12.0656,12.0703,1100.0
2006-05-17 11:50:00,25.55,25.56,25.55,25.56,1300.0,12.075,12.0798,12.075,12.0798,1300.0
2006-05-17 11:55:00,25.55,25.55,25.55,25.55,500.0,12.075,12.075,12.075,12.075,500.0
2006-05-17 12:00:00,25.56,25.56,25.56,25.56,600.0,12.0798,12.0798,12.0798,12.0798,600.0
2006-05-17 12:05:00,25.56,25.6,25.56,25.58,6200.0,12.0798,12.0987,12.0798,12.0892,6200.0
2006-05-17 12:10:00,25.59,25.7,25.58,25.7,3700.0,12.0939,12.1459,12.0892,12.1459,3700.0
2006-05-17 12:15:00,25.74,25.76,25.74,25.76,2100.0,12.1648,12.1743,12.1648,12.1743,2100.0
2006-05-17 12:20:00,25.74,25.75,25.74,25.75,900.0,12.1648,12.1696,12.1648,12.1696,900.0
2006-05-17 12:25:00,25.74,25.76,25.74,25.76,600.0,12.1648,12.1743,12.1648,12.1743,600.0
2006-05-17 12:30:00,25.76,25.76,25.76,25.76,0.0,12.1743,12.1743,12.1743,12.1743,0.0
2006-05-17 12:35:00,25.74,25.74,25.74,25.74,100.0,12.1648,12.1648,12.1648,12.1648,100.0
2006-05-17 12:40:00,25.75,25.75,25.72,25.72,1600.0,12.1696,12.1696,12.1554,12.1554,1600.0
2006-05-17 12:45:00,25.72,25.72,25.72,25.72,700.0,12.1554,12.1554,12.1554,12.1554,700.0
2006-05-17 12:50:00,25.73,25.74,25.73,25.74,600.0,12.1601,12.1648,12.1601,12.1648,600.0
2006-05-17 12:55:00,25.69,25.71,25.69,25.71,3900.0,12.1412,12.1507,12.1412,12.1507,3900.0
2006-05-17 13:00:00,25.71,25.82,25.71,25.77,4000.0,12.1507,12.2026,12.1507,12.179,4000.0
2006-05-17 13:05:00,25.67,25.68,25.66,25.68,2200.0,12.1318,12.1365,12.127,12.1365,2200.0
2006-05-17 13:10:00,25.68,25.68,25.54,25.54,1000.0,12.1365,12.1365,12.0703,12.0703,1000.0
2006-05-17 13:15:00,25.63,25.63,25.62,25.62,200.0,12.1128,12.1128,12.1081,12.1081,200.0
2006-05-17 13:20:00,25.62,25.62,25.58,25.58,400.0,12.1081,12.1081,12.0892,12.0892,400.0
2006-05-17 13:25:00,25.59,25.59,25.59,25.59,800.0,12.0939,12.0939,12.0939,12.0939,800.0
2006-05-17 13:30:00,25.57,25.58,25.57,25.57,1100.0,12.0845,12.0892,12.0845,12.0845,1100.0
2006-05-17 13:35:00,25.58,25.59,25.58,25.59,700.0,12.0892,12.0939,12.0892,12.0939,700.0
2006-05-17 13:40:00,25.58,25.62,25.58,25.62,1300.0,12.0892,12.1081,12.0892,12.1081,1300.0
2006-05-17 13:45:00,25.62,25.62,25.62,25.62,200.0,12.1081,12.1081,12.1081,12.1081,200.0
2006-05-17 13:50:00,25.62,25.7,25.62,25.69,4500.0,12.1081,12.1459,12.1081,12.1412,4500.0
2006-05-17 13:55:00,25.69,25.75,25.69,25.75,1000.0,12.1412,12.1696,12.1412,12.1696,1000.0
2006-05-17 14:00:00,25.76,25.76,25.76,25.76,200.0,12.1743,12.1743,12.1743,12.1743,200.0
2006-05-17 14:05:00,25.76,25.76,25.76,25.76,500.0,12.1743,12.1743,12.1743,12.1743,500.0
2006-05-17 14:10:00,25.72,25.73,25.71,25.71,1600.0,12.1554,12.1601,12.1507,12.1507,1600.0
2006-05-17 14:15:00,25.66,25.66,25.58,25.59,700.0,12.127,12.127,12.0892,12.0939,700.0
2006-05-17 14:20:00,25.6,25.64,25.6,25.62,800.0,12.0987,12.1176,12.0987,12.1081,800.0
2006-05-17 14:25:00,25.63,25.63,25.63,25.63,300.0,12.1128,12.1128,12.1128,12.1128,300.0
2006-05-17 14:30:00,25.63,25.66,25.63,25.65,1000.0,12.1128,12.127,12.1128,12.1223,1000.0
2006-05-17 14:35:00,25.65,25.65,25.63,25.63,1200.0,12.1223,12.1223,12.1128,12.1128,1200.0
2006-05-17 14:40:00,25.6,25.6,25.6,25.6,200.0,12.0987,12.0987,12.0987,12.0987,200.0
2006-05-17 14:45:00,25.61,25.61,25.57,25.57,1000.0,12.1034,12.1034,12.0845,12.0845,1000.0
2006-05-17 14:50:00,25.54,25.6,25.53,25.6,1800.0,12.0703,12.0987,12.0656,12.0987,1800.0
2006-05-17 14:55:00,25.6,25.62,25.6,25.62,600.0,12.0987,12.1081,12.0987,12.1081,600.0
2006-05-17 15:00:00,25.62,25.62,25.62,25.62,200.0,12.1081,12.1081,12.1081,12.1081,200.0
2006-05-17 15:05:00,25.62,25.66,25.62,25.66,1000.0,12.1081,12.127,12.1081,12.127,1000.0
2006-05-17 15:10:00,25.66,25.66,25.66,25.66,400.0,12.127,12.127,12.127,12.127,400.0
2006-05-17 15:15:00,25.66,25.66,25.66,25.66,0.0,12.127,12.127,12.127,12.127,0.0
2006-05-17 15:20:00,25.6,25.61,25.6,25.61,300.0,12.0987,12.1034,12.0987,12.1034,300.0
2006-05-17 15:25:00,25.6,25.61,25.6,25.61,1200.0,12.0987,12.1034,12.0987,12.1034,1200.0
2006-05-17 15:30:00,25.61,25.63,25.6,25.6,3600.0,12.1034,12.1128,12.0987,12.0987,3600.0
2006-05-17 15:35:00,25.62,25.63,25.62,25.63,1200.0,12.1081,12.1128,12.1081,12.1128,1200.0
2006-05-17 15:40:00,25.63,25.63,25.62,25.62,3300.0,12.1128,12.1128,12.1081,12.1081,3300.0
2006-05-17 15:45:00,25.59,25.59,25.49,25.58,4400.0,12.0939,12.0939,12.0467,12.0892,4400.0
2006-05-17 15:50:00,25.57,25.62,25.57,25.62,1700.0,12.0845,12.1081,12.0845,12.1081,1700.0
2006-05-17 15:55:00,25.6,25.61,25.57,25.57,1100.0,12.0987,12.1034,12.0845,12.0845,1100.0
2006-05-18 09:30:00,25.6,25.6,25.6,25.6,2000.0,12.0987,12.0987,12.0987,12.0987,2000.0
2006-05-18 09:35:00,25.64,26.06,25.64,26.06,4500.0,12.1176,12.3161,12.1176,12.3161,4500.0
2006-05-18 09:40:00,25.9,25.93,25.87,25.87,2000.0,12.2405,12.2546,12.2263,12.2263,2000.0
2006-05-18 09:45:00,25.9,25.9,25.8,25.87,1500.0,12.2405,12.2405,12.1932,12.2263,1500.0
2006-05-18 09:50:00,25.93,25.93,25.9,25.91,800.0,12.2546,12.2546,12.2405,12.2452,800.0
2006-05-18 09:55:00,25.92,25.93,25.73,25.73,3900.0,12.2499,12.2546,12.1601,12.1601,3900.0
2006-05-18 10:00:00,25.78,25.85,25.78,25.85,1900.0,12.1837,12.2168,12.1837,12.2168,1900.0
2006-05-18 10:05:00,25.87,25.88,25.87,25.88,1700.0,12.2263,12.231,12.2263,12.231,1700.0
2006-05-18 10:10:00,25.91,25.91,25.91,25.91,800.0,12.2452,12.2452,12.2452,12.2452,800.0
2006-05-18 10:15:00,25.91,25.93,25.91,25.91,1600.0,12.2452,12.2546,12.2452,12.2452,1600.0
2006-05-18 10:20:00,25.89,25.89,25.89,25.89,200.0,12.2357,12.2357,12.2357,12.2357,200.0
2006-05-18 10:25:00,25.88,25.89,25.82,25.89,1800.0,12.231,12.2357,12.2026,12.2357,1800.0
2006-05-18 10:30:00,25.89,25.93,25.89,25.91,1900.0,12.2357,12.2546,12.2357,12.2452,1900.0
2006-05-18 10:35:00,25.86,25.86,25.8,25.83,1800.0,12.2215,12.2215,12.1932,12.2074,1800.0
2006-05-18 10:40:00,25.9,25.93,25.87,25.89,1700.0,12.2405,12.2546,12.2263,12.2357,1700.0
2006-05-18 10:45:00,25.9,25.93,25.9,25.93,500.0,12.2405,12.2546,12.2405,12.2546,500.0
2006-05-18 10:50:00,25.9,25.9,25.9,25.9,400.0,12.2405,12.2405,12.2405,12.2405,400.0
2006-05-18 10:55:00,25.92,25.93,25.91,25.92,900.0,12.2499,12.2546,12.2452,12.2499,900.0
2006-05-18 11:00:00,25.92,25.93,25.88,25.88,1000.0,12.2499,12.2546,12.231,12.231,1000.0
2006-05-18 11:05:00,25.82,25.82,25.81,25.82,1100.0,12.2026,12.2026,12.1979,12.2026,1100.0
2006-05-18 11:10:00,25.79,25.79,25.76,25.76,2000.0,12.1885,12.1885,12.1743,12.1743,2000.0
2006-05-18 11:15:00,25.71,25.71,25.71,25.71,400.0,12.1507,12.1507,12.1507,12.1507,400.0
2006-05-18 11:20:00,25.66,25.66,25.66,25.66,300.0,12.127,12.127,12.127,12.127,300.0
2006-05-18 11:25:00,25.67,25.74,25.67,25.74,1200.0,12.1318,12.1648,12.1318,12.1648,1200.0
2006-05-18 11:30:00,25.74,25.75,25.74,25.75,1100.0,12.1648,12.1696,12.1648,12.1696,1100.0
2006-05-18 11:35:00,25.75,25.76,25.75,25.76,1400.0,12.1696,12.1743,12.1696,12.1743,1400.0
2006-05-18 11:40:00,25.78,25.82,25.78,25.82,900.0,12.1837,12.2026,12.1837,12.2026,900.0
2006-05-18 11:45:00,25.82,25.83,25.82,25.83,800.0,12.2026,12.2074,12.2026,12.2074,800.0
2006-05-18 11:50:00,25.81,25.81,25.69,25.72,1100.0,12.1979,12.1979,12.1412,12.1554,1100.0
2006-05-18 11:55:00,25.66,25.68,25.66,25.68,900.0,12.127,12.1365,12.127,12.1365,900.0
2006-05-18 12:00:00,25.63,25.65,25.62,25.65,2900.0,12.1128,12.1223,12.1081,12.1223,2900.0
2006-05-18 12:05:00,25.67,25.69,25.64,25.69,2800.0,12.1318,12.1412,12.1176,12.1412,2800.0
2006-05-18 12:10:00,25.7,25.7,25.68,25.69,1000.0,12.1459,12.1459,12.1365,12.1412,1000.0
2006-05-18 12:15:00,25.71,25.73,25.68,25.7,3800.0,12.1507,12.1601,12.1365,12.1459,3800.0
2006-05-18 12:20:00,25.67,25.67,25.65,25.66,1400.0,12.1318,12.1318,12.1223,12.127,1400.0
2006-05-18 12:25:00,25.71,25.78,25.7,25.76,4100.0,12.1507,12.1837,12.1459,12.1743,4100.0
2006-05-18 12:30:00,25.74,25.74,25.74,25.74,200.0,12.1648,12.1648,12.1648,12.1648,200.0
2006-05-18 12:35:00,25.74,25.74,25.73,25.73,1400.0,12.1648,12.1648,12.1601,12.1601,1400.0
2006-05-18 12:40:00,25.73,25.73,25.73,25.73,0.0,12.1601,12.1601,12.1601,12.1601,0.0
2006-05-18 12:45:00,25.72,25.72,25.72,25.72,600.0,12.1554,12.1554,12.1554,12.1554,600.0
2006-05-18 12:50:00,25.7,25.7,25.7,25.7,100.0,12.1459,12.1459,12.1459,12.1459,100.0
2006-05-18 12:55:00,25.7,25.7,25.66,25.67,1200.0,12.1459,12.1459,12.127,12.1318,1200.0
2006-05-18 13:00:00,25.65,25.68,25.6,25.67,2700.0,12.1223,12.1365,12.0987,12.1318,2700.0
2006-05-18 13:05:00,25.62,25.62,25.62,25.62,1100.0,12.1081,12.1081,12.1081,12.1081,1100.0
2006-05-18 13:10:00,25.62,25.62,25.55,25.59,2400.0,12.1081,12.1081,12.075,12.0939,2400.0
2006-05-18 13:15:00,25.57,25.63,25.57,25.63,1400.0,12.0845,12.1128,12.0845,12.1128,1400.0
2006-05-18 13:20:00,25.63,25.63,25.59,25.59,1100.0,12.1128,12.1128,12.0939,12.0939,1100.0
2006-05-18 13:25:00,25.59,25.59,25.55,25.55,1800.0,12.0939,12.0939,12.075,12.075,1800.0
2006-05-18 13:30:00,25.55,25.55,25.55,25.55,0.0,12.075,12.075,12.075,12.075,0.0
2006-05-18 13:35:00,25.56,25.64,25.56,25.64,3700.0,12.0798,12.1176,12.0798,12.1176,3700.0
2006-05-18 13:40:00,25.62,25.62,25.58,25.61,3400.0,12.1081,12.1081,12.0892,12.1034,3400.0
2006-05-18 13:45:00,25.61,25.61,25.4,25.48,5600.0,12.1034,12.1034,12.0041,12.042,5600.0
2006-05-18 13:50:00,25.48,25.5,25.48,25.5,2900.0,12.042,12.0514,12.042,12.0514,2900.0
2006-05-18 13:55:00,25.49,25.54,25.42,25.48,4800.0,12.0467,12.0703,12.0136,12.042,4800.0
2006-05-18 14:00:00,25.48,25.51,25.45,25.45,4800.0,12.042,12.0561,12.0278,12.0278,4800.0
2006-05-18 14:05:00,25.45,25.45,25.39,25.39,2200.0,12.0278,12.0278,11.9994,11.9994,2200.0
2006-05-18 14:10:00,25.39,25.39,25.32,25.33,2500.0,11.9994,11.9994,11.9663,11.9711,2500.0
2006-05-18 14:15:00,25.33,25.33,25.32,25.32,700.0,11.9711,11.9711,11.9663,11.9663,700.0
2006-05-18 14:20:00,25.31,25.32,25.31,25.31,300.0,11.9616,11.9663,11.9616,11.9616,300.0
2006-05-18 14:25:00,25.31,25.32,25.29,25.29,3600.0,11.9616,11.9663,11.9522,11.9522,3600.0
2006-05-18 14:30:00,25.3,25.31,25.3,25.3,3300.0,11.9569,11.9616,11.9569,11.9569,3300.0
2006-05-18 14:35:00,25.3,25.31,25.2,25.27,5600.0,11.9569,11.9616,11.9096,11.9427,5600.0
2006-05-18 14:40:00,25.3,25.3,25.27,25.27,3300.0,11.9569,11.9569,11.9427,11.9427,3300.0
2006-05-18 14:45:00,25.28,25.29,25.28,25.29,800.0,11.9474,11.9522,11.9474,11.9522,800.0
2006-05-18 14:50:00,25.29,25.29,25.24,25.26,1700.0,11.9522,11.9522,11.9285,11.938,1700.0
2006-05-18 14:55:00,25.24,25.24,25.15,25.17,2700.0,11.9285,11.9285,11.886,11.8954,2700.0
2006-05-18 15:00:00,25.18,25.2,25.18,25.2,2000.0,11.9002,11.9096,11.9002,11.9096,2000.0
2006-05-18 15:05:00,25.19,25.2,25.19,25.2,400.0,11.9049,11.9096,11.9049,11.9096,400.0
2006-05-18 15:10:00,25.19,25.2,25.19,25.2,600.0,11.9049,11.9096,11.9049,11.9096,600.0
2006-05-18 15:15:00,25.2,25.2,25.16,25.19,300.0,11.9096,11.9096,11.8907,11.9049,300.0
2006-05-18 15:20:00,25.18,25.18,25.03,25.03,3000.0,11.9002,11.9002,11.8293,11.8293,3000.0
2006-05-18 15:25:00,25.04,25.04,24.95,25.03,8800.0,11.834,11.834,11.7915,11.8293,8800.0
2006-05-18 15:30:00,25.03,25.06,25.03,25.06,3500.0,11.8293,11.8435,11.8293,11.8435,3500.0
2006-05-18 15:35:00,25.05,25.05,24.96,25.01,49900.0,11.8387,11.8387,11.7962,11.8198,49900.0
2006-05-18 15:40:00,25.0,25.0,24.88,24.89,6400.0,11.8151,11.8151,11.7584,11.7631,6400.0
2006-05-18 15:45:00,24.87,24.88,24.82,24.82,1600.0,11.7537,11.7584,11.73,11.73,1600.0
2006-05-18 15:50:00,24.83,24.86,24.83,24.84,3600.0,11.7348,11.7489,11.7348,11.7395,3600.0
2006-05-18 15:55:00,24.84,24.85,24.76,24.79,7800.0,11.7395,11.7442,11.7017,11.7159,7800.0
2006-05-19 09:30:00,24.79,24.95,24.79,24.95,2100.0,11.7159,11.7915,11.7159,11.7915,2100.0
2006-05-19 09:35:00,24.92,24.94,24.88,24.88,1700.0,11.7773,11.7868,11.7584,11.7584,1700.0
2006-05-19 09:40:00,24.81,24.9,24.8,24.8,600.0,11.7253,11.7678,11.7206,11.7206,600.0
2006-05-19 09:45:00,24.8,24.89,24.8,24.88,600.0,11.7206,11.7631,11.7206,11.7584,600.0
2006-05-19 09:50:00,24.86,24.87,24.8,24.8,700.0,11.7489,11.7537,11.7206,11.7206,700.0
2006-05-19 09:55:00,24.78,24.78,24.7,24.7,2100.0,11.7111,11.7111,11.6733,11.6733,2100.0
2006-05-19 10:00:00,24.72,24.72,24.64,24.66,1300.0,11.6828,11.6828,11.645,11.6544,1300.0
2006-05-19 10:05:00,24.72,24.72,24.63,24.67,800.0,11.6828,11.6828,11.6402,11.6591,800.0
2006-05-19 10:10:00,24.64,24.64,24.64,24.64,100.0,11.645,11.645,11.645,11.645,100.0
2006-05-19 10:15:00,24.65,24.65,24.65,24.65,200.0,11.6497,11.6497,11.6497,11.6497,200.0
2006-05-19 10:20:00,24.64,24.64,24.55,24.55,1900.0,11.645,11.645,11.6024,11.6024,1900.0
2006-05-19 10:25:00,24.56,24.59,24.51,24.59,500.0,11.6072,11.6213,11.5835,11.6213,500.0
2006-05-19 10:30:00,24.59,24.65,24.58,24.58,11400.0,11.6213,11.6497,11.6166,11.6166,11400.0
2006-05-19 10:35:00,24.59,24.63,24.56,24.6,2800.0,11.6213,11.6402,11.6072,11.6261,2800.0
2006-05-19 10:40:00,24.58,24.64,24.55,24.64,2900.0,11.6166,11.645,11.6024,11.645,2900.0
2006-05-19 10:45:00,24.64,24.7,24.59,24.69,11700.0,11.645,11.6733,11.6213,11.6686,11700.0
2006-05-19 10:50:00,24.68,24.7,24.68,24.7,600.0,11.6639,11.6733,11.6639,11.6733,600.0
2006-05-19 10:55:00,24.68,24.68,24.66,24.66,300.0,11.6639,11.6639,11.6544,11.6544,300.0
2006-05-19 11:00:00,24.67,24.67,24.64,24.64,600.0,11.6591,11.6591,11.645,11.645,600.0
2006-05-19 11:05:00,24.67,24.7,24.63,24.64,4600.0,11.6591,11.6733,11.6402,11.645,4600.0
2006-05-19 11:10:00,24.65,24.73,24.63,24.73,6200.0,11.6497,11.6875,11.6402,11.6875,6200.0
2006-05-19 11:15:00,24.72,24.96,24.71,24.93,7000.0,11.6828,11.7962,11.6781,11.782,7000.0
2006-05-19 11:20:00,24.93,24.97,24.93,24.94,1500.0,11.782,11.8009,11.782,11.7868,1500.0
2006-05-19 11:25:00,24.94,25.0,24.94,24.96,1400.0,11.7868,11.8151,11.7868,11.7962,1400.0
2006-05-19 11:30:00,24.95,24.96,24.93,24.93,800.0,11.7915,11.7962,11.782,11.782,800.0
2006-05-19 11:35:00,24.92,24.97,24.85,24.85,700.0,11.7773,11.8009,11.7442,11.7442,700.0
2006-05-19 11:40:00,24.86,24.91,24.86,24.91,400.0,11.7489,11.7726,11.7489,11.7726,400.0
2006-05-19 11:45:00,24.91,24.91,24.91,24.91,300.0,11.7726,11.7726,11.7726,11.7726,300.0
2006-05-19 11:50:00,24.89,24.89,24.87,24.87,700.0,11.7631,11.7631,11.7537,11.7537,700.0
2006-05-19 11:55:00,24.87,24.87,24.82,24.84,700.0,11.7537,11.7537,11.73,11.7395,700.0
2006-05-19 12:00:00,24.84,24.93,24.84,24.9,1000.0,11.7395,11.782,11.7395,11.7678,1000.0
2006-05-19 12:05:00,24.92,25.03,24.92,25.03,900.0,11.7773,11.8293,11.7773,11.8293,900.0
2006-05-19 12:10:00,25.04,25.09,24.98,25.01,2600.0,11.834,11.8576,11.8057,11.8198,2600.0
2006-05-19 12:15:00,25.01,25.09,24.99,25.08,1000.0,11.8198,11.8576,11.8104,11.8529,1000.0
2006-05-19 12:20:00,25.08,25.09,25.02,25.02,1000.0,11.8529,11.8576,11.8246,11.8246,1000.0
2006-05-19 12:25:00,25.03,25.03,25.0,25.01,1900.0,11.8293,11.8293,11.8151,11.8198,1900.0
2006-05-19 12:30:00,25.01,25.05,24.96,24.96,2600.0,11.8198,11.8387,11.7962,11.7962,2600.0
2006-05-19 12:35:00,25.0,25.11,24.99,25.06,8000.0,11.8151,11.8671,11.8104,11.8435,8000.0
2006-05-19 12:40:00,25.1,25.31,25.09,25.31,1600.0,11.8624,11.9616,11.8576,11.9616,1600.0
2006-05-19 12:45:00,25.24,25.32,25.24,25.32,1200.0,11.9285,11.9663,11.9285,11.9663,1200.0
2006-05-19 12:50:00,25.26,25.28,25.24,25.28,3200.0,11.938,11.9474,11.9285,11.9474,3200.0
2006-05-19 12:55:00,25.29,25.31,25.25,25.25,900.0,11.9522,11.9616,11.9333,11.9333,900.0
2006-05-19 13:00:00,25.23,25.24,25.23,25.23,300.0,11.9238,11.9285,11.9238,11.9238,300.0
2006-05-19 13:05:00,25.21,25.25,25.18,25.18,1900.0,11.9144,11.9333,11.9002,11.9002,1900.0
2006-05-19 13:10:00,25.19,25.24,25.19,25.22,400.0,11.9049,11.9285,11.9049,11.9191,400.0
2006-05-19 13:15:00,25.2,25.22,25.2,25.22,1300.0,11.9096,11.9191,11.9096,11.9191,1300.0
2006-05-19 13:20:00,25.21,25.24,25.21,25.24,700.0,11.9144,11.9285,11.9144,11.9285,700.0
2006-05-19 13:25:00,25.24,25.27,25.21,25.21,3200.0,11.9285,11.9427,11.9144,11.9144,3200.0
2006-05-19 13:30:00,25.18,25.23,25.18,25.19,600.0,11.9002,11.9238,11.9002,11.9049,600.0
2006-05-19 13:35:00,25.18,25.18,25.09,25.17,800.0,11.9002,11.9002,11.8576,11.8954,800.0
2006-05-19 13:40:00,25.14,25.21,25.12,25.17,2300.0,11.8813,11.9144,11.8718,11.8954,2300.0
2006-05-19 13:45:00,25.18,25.22,25.16,25.2,1700.0,11.9002,11.9191,11.8907,11.9096,1700.0
2006-05-19 13:50:00,25.19,25.21,25.18,25.18,2000.0,11.9049,11.9144,11.9002,11.9002,2000.0
2006-05-19 13:55:00,25.17,25.17,25.09,25.09,700.0,11.8954,11.8954,11.8576,11.8576,700.0
2006-05-19 14:00:00,25.16,25.16,25.09,25.12,1500.0,11.8907,11.8907,11.8576,11.8718,1500.0
2006-05-19 14:05:00,25.06,25.12,25.06,25.12,1400.0,11.8435,11.8718,11.8435,11.8718,1400.0
2006-05-19 14:10:00,25.12,25.15,25.12,25.15,1200.0,11.8718,11.886,11.8718,11.886,1200.0
2006-05-19 14:15:00,25.1,25.11,24.99,24.99,2600.0,11.8624,11.8671,11.8104,11.8104,2600.0
2006-05-19 14:20:00,25.0,25.0,24.9,24.94,2300.0,11.8151,11.8151,11.7678,11.7868,2300.0
2006-05-19 14:25:00,24.95,24.95,24.94,24.95,2700.0,11.7915,11.7915,11.7868,11.7915,2700.0
2006-05-19 14:30:00,24.95,24.95,24.9,24.9,1100.0,11.7915,11.7915,11.7678,11.7678,1100.0
2006-05-19 14:35:00,24.82,24.84,24.77,24.83,4900.0,11.73,11.7395,11.7064,11.7348,4900.0
2006-05-19 14:40:00,24.86,24.95,24.86,24.93,33700.0,11.7489,11.7915,11.7489,11.782,33700.0
2006-05-19 14:45:00,24.92,24.92,24.84,24.84,1600.0,11.7773,11.7773,11.7395,11.7395,1600.0
2006-05-19 14:50:00,24.84,24.84,24.83,24.84,1100.0,11.7395,11.7395,11.7348,11.7395,1100.0
2006-05-19 14:55:00,24.81,24.81,24.66,24.68,4500.0,11.7253,11.7253,11.6544,11.6639,4500.0
2006-05-19 15:00:00,24.68,24.72,24.66,24.68,2800.0,11.6639,11.6828,11.6544,11.6639,2800.0
2006-05-19 15:05:00,24.67,24.7,24.66,24.66,1300.0,11.6591,11.6733,11.6544,11.6544,1300.0
2006-05-19 15:10:00,24.7,24.7,24.65,24.66,4700.0,11.6733,11.6733,11.6497,11.6544,4700.0
2006-05-19 15:15:00,24.66,24.68,24.66,24.67,3000.0,11.6544,11.6639,11.6544,11.6591,3000.0
2006-05-19 15:20:00,24.69,24.69,24.66,24.66,2800.0,11.6686,11.6686,11.6544,11.6544,2800.0
2006-05-19 15:25:00,24.66,24.72,24.66,24.67,4800.0,11.6544,11.6828,11.6544,11.6591,4800.0
2006-05-19 15:30:00,24.69,24.7,24.67,24.68,2000.0,11.6686,11.6733,11.6591,11.6639,2000.0
2006-05-19 15:35:00,24.71,24.71,24.67,24.7,1800.0,11.6781,11.6781,11.6591,11.6733,1800.0
2006-05-19 15:40:00,24.7,24.72,24.67,24.72,3200.0,11.6733,11.6828,11.6591,11.6828,3200.0
2006-05-19 15:45:00,24.72,24.75,24.71,24.72,3500.0,11.6828,11.697,11.6781,11.6828,3500.0
2006-05-19 15:50:00,24.71,24.77,24.71,24.72,2600.0,11.6781,11.7064,11.6781,11.6828,2600.0
2006-05-19 15:55:00,24.77,24.77,24.72,24.73,2900.0,11.7064,11.7064,11.6828,11.6875,2900.0
2006-05-22 09:30:00,24.73,24.73,24.73,24.73,700.0,11.6875,11.6875,11.6875,11.6875,700.0
2006-05-22 09:35:00,24.73,24.81,24.72,24.75,2300.0,11.6875,11.7253,11.6828,11.697,2300.0
2006-05-22 09:40:00,24.7,24.75,24.7,24.72,400.0,11.6733,11.697,11.6733,11.6828,400.0
2006-05-22 09:45:00,24.71,24.71,24.71,24.71,100.0,11.6781,11.6781,11.6781,11.6781,100.0
2006-05-22 09:50:00,24.69,24.72,24.69,24.71,2900.0,11.6686,11.6828,11.6686,11.6781,2900.0
2006-05-22 09:55:00,24.73,24.73,24.67,24.72,700.0,11.6875,11.6875,11.6591,11.6828,700.0
2006-05-22 10:00:00,24.7,24.7,24.6,24.61,8000.0,11.6733,11.6733,11.6261,11.6308,8000.0
2006-05-22 10:05:00,24.61,24.66,24.61,24.62,5900.0,11.6308,11.6544,11.6308,11.6355,5900.0
2006-05-22 10:10:00,24.6,24.61,24.6,24.6,3200.0,11.6261,11.6308,11.6261,11.6261,3200.0
2006-05-22 10:15:00,24.61,24.67,24.59,24.67,9200.0,11.6308,11.6591,11.6213,11.6591,9200.0
2006-05-22 10:20:00,24.64,24.64,24.56,24.56,2700.0,11.645,11.645,11.6072,11.6072,2700.0
2006-05-22 10:25:00,24.55,24.66,24.55,24.66,1100.0,11.6024,11.6544,11.6024,11.6544,1100.0
2006-05-22 10:30:00,24.69,24.69,24.66,24.68,1500.0,11.6686,11.6686,11.6544,11.6639,1500.0
2006-05-22 10:35:00,24.68,24.7,24.68,24.7,1400.0,11.6639,11.6733,11.6639,11.6733,1400.0
2006-05-22 10:40:00,24.66,24.69,24.66,24.68,3700.0,11.6544,11.6686,11.6544,11.6639,3700.0
2006-05-22 10:45:00,24.66,24.66,24.62,24.63,1000.0,11.6544,11.6544,11.6355,11.6402,1000.0
2006-05-22 10:50:00,24.62,24.64,24.61,24.61,2000.0,11.6355,11.645,11.6308,11.6308,2000.0
2006-05-22 10:55:00,24.57,24.61,24.55,24.55,1100.0,11.6119,11.6308,11.6024,11.6024,1100.0
2006-05-22 11:00:00,24.56,24.56,24.54,24.54,1000.0,11.6072,11.6072,11.5977,11.5977,1000.0
2006-05-22 11:05:00,24.52,24.52,24.49,24.51,1600.0,11.5883,11.5883,11.5741,11.5835,1600.0
2006-05-22 11:10:00,24.51,24.52,24.4,24.47,2600.0,11.5835,11.5883,11.5315,11.5646,2600.0
2006-05-22 11:15:00,24.47,24.47,24.34,24.38,1200.0,11.5646,11.5646,11.5032,11.5221,1200.0
2006-05-22 11:20:00,24.39,24.49,24.39,24.49,3900.0,11.5268,11.5741,11.5268,11.5741,3900.0
2006-05-22 11:25:00,24.49,24.49,24.45,24.45,1400.0,11.5741,11.5741,11.5552,11.5552,1400.0
2006-05-22 11:30:00,24.5,24.55,24.5,24.55,1200.0,11.5788,11.6024,11.5788,11.6024,1200.0
2006-05-22 11:35:00,24.55,24.55,24.49,24.49,500.0,11.6024,11.6024,11.5741,11.5741,500.0
2006-05-22 11:40:00,24.55,24.55,24.48,24.51,500.0,11.6024,11.6024,11.5694,11.5835,500.0
2006-05-22 11:45:00,24.46,24.46,24.45,24.45,1300.0,11.5599,11.5599,11.5552,11.5552,1300.0
2006-05-22 11:50:00,24.37,24.38,24.31,24.31,1000.0,11.5174,11.5221,11.489,11.489,1000.0
2006-05-22 11:55:00,24.29,24.46,24.28,24.46,2700.0,11.4796,11.5599,11.4748,11.5599,2700.0
2006-05-22 12:00:00,24.46,24.53,24.46,24.51,1500.0,11.5599,11.593,11.5599,11.5835,1500.0
2006-05-22 12:05:00,24.59,24.64,24.58,24.58,3400.0,11.6213,11.645,11.6166,11.6166,3400.0
2006-05-22 12:10:00,24.66,24.66,24.63,24.63,1800.0,11.6544,11.6544,11.6402,11.6402,1800.0
2006-05-22 12:15:00,24.63,24.64,24.62,24.62,600.0,11.6402,11.645,11.6355,11.6355,600.0
2006-05-22 12:20:00,24.61,24.61,24.58,24.6,600.0,11.6308,11.6308,11.6166,11.6261,600.0
2006-05-22 12:25:00,24.59,24.59,24.59,24.59,500.0,11.6213,11.6213,11.6213,11.6213,500.0
2006-05-22 12:30:00,24.59,24.6,24.55,24.55,2300.0,11.6213,11.6261,11.6024,11.6024,2300.0
2006-05-22 12:35:00,24.52,24.56,24.52,24.56,600.0,11.5883,11.6072,11.5883,11.6072,600.0
2006-05-22 12:40:00,24.57,24.62,24.57,24.62,1700.0,11.6119,11.6355,11.6119,11.6355,1700.0
2006-05-22 12:45:00,24.59,24.6,24.52,24.52,700.0,11.6213,11.6261,11.5883,11.5883,700.0
2006-05-22 12:50:00,24.56,24.56,24.54,24.54,600.0,11.6072,11.6072,11.5977,11.5977,600.0
2006-05-22 12:55:00,24.54,24.54,24.38,24.4,3700.0,11.5977,11.5977,11.5221,11.5315,3700.0
2006-05-22 13:00:00,24.46,24.46,24.43,24.43,800.0,11.5599,11.5599,11.5457,11.5457,800.0
2006-05-22 13:05:00,24.42,24.49,24.42,24.48,1500.0,11.541,11.5741,11.541,11.5694,1500.0
2006-05-22 13:10:00,24.45,24.46,24.41,24.42,2400.0,11.5552,11.5599,11.5363,11.541,2400.0
2006-05-22 13:15:00,24.43,24.43,24.4,24.41,500.0,11.5457,11.5457,11.5315,11.5363,500.0
2006-05-22 13:20:00,24.42,24.47,24.42,24.47,1800.0,11.541,11.5646,11.541,11.5646,1800.0
2006-05-22 13:25:00,24.49,24.49,24.48,24.49,700.0,11.5741,11.5741,11.5694,11.5741,700.0
2006-05-22 13:30:00,24.51,24.51,24.44,24.44,2000.0,11.5835,11.5835,11.5504,11.5504,2000.0
2006-05-22 13:35:00,24.42,24.42,24.42,24.42,1200.0,11.541,11.541,11.541,11.541,1200.0
2006-05-22 13:40:00,24.42,24.42,24.37,24.41,1500.0,11.541,11.541,11.5174,11.5363,1500.0
2006-05-22 13:45:00,24.42,24.46,24.42,24.45,500.0,11.541,11.5599,11.541,11.5552,500.0
2006-05-22 13:50:00,24.45,24.45,24.37,24.42,2400.0,11.5552,11.5552,11.5174,11.541,2400.0
2006-05-22 13:55:00,24.42,24.45,24.38,24.4,700.0,11.541,11.5552,11.5221,11.5315,700.0
2006-05-22 14:00:00,24.44,24.44,24.39,24.39,1000.0,11.5504,11.5504,11.5268,11.5268,1000.0
2006-05-22 14:05:00,24.37,24.38,24.36,24.38,1600.0,11.5174,11.5221,11.5126,11.5221,1600.0
2006-05-22 14:10:00,24.38,24.5,24.38,24.39,4800.0,11.5221,11.5788,11.5221,11.5268,4800.0
2006-05-22 14:15:00,24.4,24.44,24.39,24.44,1900.0,11.5315,11.5504,11.5268,11.5504,1900.0
2006-05-22 14:20:00,24.44,24.47,24.42,24.42,1300.0,11.5504,11.5646,11.541,11.541,1300.0
2006-05-22 14:25:00,24.43,24.44,24.38,24.44,3600.0,11.5457,11.5504,11.5221,11.5504,3600.0
2006-05-22 14:30:00,24.45,24.45,24.43,24.43,1900.0,11.5552,11.5552,11.5457,11.5457,1900.0
2006-05-22 14:35:00,24.44,24.46,24.42,24.42,1000.0,11.5504,11.5599,11.541,11.541,1000.0
2006-05-22 14:40:00,24.41,24.41,24.39,24.39,1100.0,11.5363,11.5363,11.5268,11.5268,1100.0
2006-05-22 14:45:00,24.38,24.4,24.36,24.37,4200.0,11.5221,11.5315,11.5126,11.5174,4200.0
2006-05-22 14:50:00,24.37,24.45,24.37,24.42,1500.0,11.5174,11.5552,11.5174,11.541,1500.0
2006-05-22 14:55:00,24.4,24.4,24.33,24.35,1500.0,11.5315,11.5315,11.4985,11.5079,1500.0
2006-05-22 15:00:00,24.35,24.39,24.35,24.39,900.0,11.5079,11.5268,11.5079,11.5268,900.0
2006-05-22 15:05:00,24.4,24.42,24.37,24.42,2100.0,11.5315,11.541,11.5174,11.541,2100.0
2006-05-22 15:10:00,24.42,24.42,24.39,24.39,3400.0,11.541,11.541,11.5268,11.5268,3400.0
2006-05-22 15:15:00,24.41,24.41,24.35,24.4,1600.0,11.5363,11.5363,11.5079,11.5315,1600.0
2006-05-22 15:20:00,24.35,24.4,24.35,24.35,5700.0,11.5079,11.5315,11.5079,11.5079,5700.0
2006-05-22 15:25:00,24.35,24.46,24.35,24.46,4100.0,11.5079,11.5599,11.5079,11.5599,4100.0
2006-05-22 15:30:00,24.46,24.46,24.34,24.37,1100.0,11.5599,11.5599,11.5032,11.5174,1100.0
2006-05-22 15:35:00,24.4,24.45,24.4,24.4,3700.0,11.5315,11.5552,11.5315,11.5315,3700.0
2006-05-22 15:40:00,24.4,24.4,24.36,24.37,1100.0,11.5315,11.5315,11.5126,11.5174,1100.0
2006-05-22 15:45:00,24.32,24.42,24.32,24.38,4600.0,11.4937,11.541,11.4937,11.5221,4600.0
2006-05-22 15:50:00,24.39,24.42,24.38,24.39,3300.0,11.5268,11.541,11.5221,11.5268,3300.0
2006-05-22 15:55:00,24.39,24.41,24.37,24.37,700.0,11.5268,11.5363,11.5174,11.5174,700.0
2006-05-23 09:30:00,24.47,24.47,24.47,24.47,700.0,11.5646,11.5646,11.5646,11.5646,700.0
2006-05-23 09:35:00,24.47,24.79,24.47,24.76,3200.0,11.5646,11.7159,11.5646,11.7017,3200.0
2006-05-23 09:40:00,24.81,24.84,24.81,24.84,300.0,11.7253,11.7395,11.7253,11.7395,300.0
2006-05-23 09:45:00,24.84,24.84,24.73,24.73,800.0,11.7395,11.7395,11.6875,11.6875,800.0
2006-05-23 09:50:00,24.64,24.79,24.64,24.75,1100.0,11.645,11.7159,11.645,11.697,1100.0
2006-05-23 09:55:00,24.77,24.79,24.77,24.79,300.0,11.7064,11.7159,11.7064,11.7159,300.0
2006-05-23 10:00:00,24.8,24.81,24.75,24.79,1900.0,11.7206,11.7253,11.697,11.7159,1900.0
2006-05-23 10:05:00,24.8,24.8,24.69,24.69,1300.0,11.7206,11.7206,11.6686,11.6686,1300.0
2006-05-23 10:10:00,24.69,24.8,24.69,24.75,1200.0,11.6686,11.7206,11.6686,11.697,1200.0
2006-05-23 10:15:00,24.83,24.83,24.75,24.78,900.0,11.7348,11.7348,11.697,11.7111,900.0
2006-05-23 10:20:00,24.77,24.78,24.76,24.76,400.0,11.7064,11.7111,11.7017,11.7017,400.0
2006-05-23 10:25:00,24.7,24.7,24.65,24.68,900.0,11.6733,11.6733,11.6497,11.6639,900.0
2006-05-23 10:30:00,24.7,24.75,24.69,24.75,600.0,11.6733,11.697,11.6686,11.697,600.0
2006-05-23 10:35:00,24.75,24.76,24.7,24.7,800.0,11.697,11.7017,11.6733,11.6733,800.0
2006-05-23 10:40:00,24.68,24.68,24.62,24.62,600.0,11.6639,11.6639,11.6355,11.6355,600.0
2006-05-23 10:45:00,24.61,24.62,24.6,24.61,1000.0,11.6308,11.6355,11.6261,11.6308,1000.0
2006-05-23 10:50:00,24.55,24.55,24.55,24.55,100.0,11.6024,11.6024,11.6024,11.6024,100.0
2006-05-23 10:55:00,24.57,24.57,24.54,24.57,300.0,11.6119,11.6119,11.5977,11.6119,300.0
2006-05-23 11:00:00,24.57,24.59,24.57,24.59,300.0,11.6119,11.6213,11.6119,11.6213,300.0
2006-05-23 11:05:00,24.58,24.6,24.57,24.57,1400.0,11.6166,11.6261,11.6119,11.6119,1400.0
2006-05-23 11:10:00,24.57,24.57,24.52,24.53,400.0,11.6119,11.6119,11.5883,11.593,400.0
2006-05-23 11:15:00,24.58,24.58,24.53,24.53,300.0,11.6166,11.6166,11.593,11.593,300.0
2006-05-23 11:20:00,24.57,24.57,24.55,24.56,600.0,11.6119,11.6119,11.6024,11.6072,600.0
2006-05-23 11:25:00,24.53,24.61,24.53,24.61,400.0,11.593,11.6308,11.593,11.6308,400.0
2006-05-23 11:30:00,24.61,24.62,24.6,24.61,600.0,11.6308,11.6355,11.6261,11.6308,600.0
2006-05-23 11:35:00,24.63,24.64,24.63,24.63,500.0,11.6402,11.645,11.6402,11.6402,500.0
2006-05-23 11:40:00,24.58,24.59,24.54,24.59,800.0,11.6166,11.6213,11.5977,11.6213,800.0
2006-05-23 11:45:00,24.57,24.58,24.57,24.58,400.0,11.6119,11.6166,11.6119,11.6166,400.0
2006-05-23 11:50:00,24.58,24.64,24.58,24.59,600.0,11.6166,11.645,11.6166,11.6213,600.0
2006-05-23 11:55:00,24.58,24.58,24.52,24.52,300.0,11.6166,11.6166,11.5883,11.5883,300.0
2006-05-23 12:00:00,24.55,24.57,24.55,24.55,300.0,11.6024,11.6119,11.6024,11.6024,300.0
2006-05-23 12:05:00,24.57,24.64,24.57,24.64,900.0,11.6119,11.645,11.6119,11.645,900.0
2006-05-23 12:10:00,24.64,24.64,24.64,24.64,200.0,11.645,11.645,11.645,11.645,200.0
2006-05-23 12:15:00,24.64,24.66,24.64,24.65,500.0,11.645,11.6544,11.645,11.6497,500.0
2006-05-23 12:20:00,24.65,24.65,24.59,24.6,400.0,11.6497,11.6497,11.6213,11.6261,400.0
2006-05-23 12:25:00,24.59,24.6,24.59,24.6,200.0,11.6213,11.6261,11.6213,11.6261,200.0
2006-05-23 12:30:00,24.6,24.61,24.6,24.61,200.0,11.6261,11.6308,11.6261,11.6308,200.0
2006-05-23 12:35:00,24.56,24.56,24.56,24.56,100.0,11.6072,11.6072,11.6072,11.6072,100.0
2006-05-23 12:40:00,24.58,24.61,24.57,24.61,400.0,11.6166,11.6308,11.6119,11.6308,400.0
2006-05-23 12:45:00,24.58,24.58,24.58,24.58,100.0,11.6166,11.6166,11.6166,11.6166,100.0
2006-05-23 12:50:00,24.58,24.61,24.58,24.6,600.0,11.6166,11.6308,11.6166,11.6261,600.0
2006-05-23 12:55:00,24.59,24.59,24.59,24.59,100.0,11.6213,11.6213,11.6213,11.6213,100.0
2006-05-23 13:00:00,24.57,24.6,24.55,24.6,500.0,11.6119,11.6261,11.6024,11.6261,500.0
2006-05-23 13:05:00,24.6,24.61,24.6,24.61,200.0,11.6261,11.6308,11.6261,11.6308,200.0
2006-05-23 13:10:00,24.61,24.61,24.59,24.6,600.0,11.6308,11.6308,11.6213,11.6261,600.0
2006-05-23 13:15:00,24.61,24.61,24.61,24.61,300.0,11.6308,11.6308,11.6308,11.6308,300.0
2006-05-23 13:20:00,24.62,24.65,24.62,24.65,500.0,11.6355,11.6497,11.6355,11.6497,500.0
2006-05-23 13:25:00,24.65,24.69,24.65,24.69,700.0,11.6497,11.6686,11.6497,11.6686,700.0
2006-05-23 13:30:00,24.7,24.7,24.7,24.7,400.0,11.6733,11.6733,11.6733,11.6733,400.0
2006-05-23 13:35:00,24.71,24.73,24.68,24.68,800.0,11.6781,11.6875,11.6639,11.6639,800.0
2006-05-23 13:40:00,24.69,24.69,24.69,24.69,100.0,11.6686,11.6686,11.6686,11.6686,100.0
2006-05-23 13:45:00,24.69,24.69,24.69,24.69,100.0,11.6686,11.6686,11.6686,11.6686,100.0
2006-05-23 13:50:00,24.69,24.69,24.67,24.67,400.0,11.6686,11.6686,11.6591,11.6591,400.0
2006-05-23 13:55:00,24.65,24.65,24.65,24.65,400.0,11.6497,11.6497,11.6497,11.6497,400.0
2006-05-23 14:00:00,24.65,24.65,24.61,24.61,2700.0,11.6497,11.6497,11.6308,11.6308,2700.0
2006-05-23 14:05:00,24.62,24.67,24.62,24.65,3000.0,11.6355,11.6591,11.6355,11.6497,3000.0
2006-05-23 14:10:00,24.65,24.66,24.65,24.65,1900.0,11.6497,11.6544,11.6497,11.6497,1900.0
2006-05-23 14:15:00,24.65,24.65,24.64,24.64,1800.0,11.6497,11.6497,11.645,11.645,1800.0
2006-05-23 14:20:00,24.64,24.66,24.61,24.65,2500.0,11.645,11.6544,11.6308,11.6497,2500.0
2006-05-23 14:25:00,24.67,24.68,24.67,24.67,300.0,11.6591,11.6639,11.6591,11.6591,300.0
2006-05-23 14:30:00,24.67,24.67,24.67,24.67,0.0,11.6591,11.6591,11.6591,11.6591,0.0
2006-05-23 14:35:00,24.65,24.68,24.65,24.66,600.0,11.6497,11.6639,11.6497,11.6544,600.0
2006-05-23 14:40:00,24.66,24.66,24.65,24.66,2500.0,11.6544,11.6544,11.6497,11.6544,2500.0
2006-05-23 14:45:00,24.68,24.72,24.68,24.69,1200.0,11.6639,11.6828,11.6639,11.6686,1200.0
2006-05-23 14:50:00,24.65,24.66,24.64,24.66,700.0,11.6497,11.6544,11.645,11.6544,700.0
2006-05-23 14:55:00,24.63,24.67,24.63,24.67,900.0,11.6402,11.6591,11.6402,11.6591,900.0
2006-05-23 15:00:00,24.64,24.71,24.63,24.67,3800.0,11.645,11.6781,11.6402,11.6591,3800.0
2006-05-23 15:05:00,24.67,24.69,24.63,24.65,1700.0,11.6591,11.6686,11.6402,11.6497,1700.0
2006-05-23 15:10:00,24.65,24.7,24.64,24.7,2100.0,11.6497,11.6733,11.645,11.6733,2100.0
2006-05-23 15:15:00,24.75,24.75,24.71,24.71,800.0,11.697,11.697,11.6781,11.6781,800.0
2006-05-23 15:20:00,24.71,24.71,24.69,24.69,700.0,11.6781,11.6781,11.6686,11.6686,700.0
2006-05-23 15:25:00,24.65,24.66,24.64,24.65,2900.0,11.6497,11.6544,11.645,11.6497,2900.0
2006-05-23 15:30:00,24.65,24.65,24.62,24.63,1800.0,11.6497,11.6497,11.6355,11.6402,1800.0
2006-05-23 15:35:00,24.63,24.63,24.61,24.61,600.0,11.6402,11.6402,11.6308,11.6308,600.0
2006-05-23 15:40:00,24.6,24.6,24.49,24.54,2300.0,11.6261,11.6261,11.5741,11.5977,2300.0
2006-05-23 15:45:00,24.53,24.57,24.45,24.45,4900.0,11.593,11.6119,11.5552,11.5552,4900.0
2006-05-23 15:50:00,24.5,24.56,24.46,24.55,4400.0,11.5788,11.6072,11.5599,11.6024,4400.0
2006-05-23 15:55:00,24.51,24.51,24.41,24.43,3400.0,11.5835,11.5835,11.5363,11.5457,3400.0
2006-05-24 09:30:00,24.41,24.41,24.02,24.24,1800.0,11.5363,11.5363,11.352,11.4559,1800.0
2006-05-24 09:35:00,24.23,24.23,23.9,23.9,10100.0,11.4512,11.4512,11.2952,11.2952,10100.0
2006-05-24 09:40:00,23.91,23.95,23.9,23.93,3700.0,11.3,11.3189,11.2952,11.3094,3700.0
2006-05-24 09:45:00,23.95,23.98,23.9,23.98,4500.0,11.3189,11.3331,11.2952,11.3331,4500.0
2006-05-24 09:50:00,23.95,23.98,23.95,23.95,11500.0,11.3189,11.3331,11.3189,11.3189,11500.0
2006-05-24 09:55:00,23.95,23.97,23.95,23.96,5200.0,11.3189,11.3283,11.3189,11.3236,5200.0
2006-05-24 10:00:00,23.96,24.0,23.96,23.96,3100.0,11.3236,11.3425,11.3236,11.3236,3100.0
2006-05-24 10:05:00,23.99,23.99,23.96,23.96,2800.0,11.3378,11.3378,11.3236,11.3236,2800.0
2006-05-24 10:10:00,23.95,23.97,23.95,23.96,4100.0,11.3189,11.3283,11.3189,11.3236,4100.0
2006-05-24 10:15:00,23.97,23.97,23.96,23.96,10800.0,11.3283,11.3283,11.3236,11.3236,10800.0
2006-05-24 10:20:00,23.96,24.0,23.96,23.97,6500.0,11.3236,11.3425,11.3236,11.3283,6500.0
2006-05-24 10:25:00,24.0,24.08,24.0,24.02,4900.0,11.3425,11.3803,11.3425,11.352,4900.0
2006-05-24 10:30:00,24.05,24.05,24.0,24.02,400.0,11.3661,11.3661,11.3425,11.352,400.0
2006-05-24 10:35:00,24.09,24.09,24.03,24.04,4400.0,11.385,11.385,11.3567,11.3614,4400.0
2006-05-24 10:40:00,24.02,24.05,24.01,24.01,700.0,11.352,11.3661,11.3472,11.3472,700.0
2006-05-24 10:45:00,24.02,24.08,24.01,24.08,2400.0,11.352,11.3803,11.3472,11.3803,2400.0
2006-05-24 10:50:00,24.08,24.08,24.08,24.08,300.0,11.3803,11.3803,11.3803,11.3803,300.0
2006-05-24 10:55:00,24.08,24.08,24.08,24.08,0.0,11.3803,11.3803,11.3803,11.3803,0.0
2006-05-24 11:00:00,24.08,24.08,24.0,24.01,2100.0,11.3803,11.3803,11.3425,11.3472,2100.0
2006-05-24 11:05:00,24.01,24.01,24.01,24.01,1000.0,11.3472,11.3472,11.3472,11.3472,1000.0
2006-05-24 11:10:00,24.05,24.09,24.05,24.09,1100.0,11.3661,11.385,11.3661,11.385,1100.0
2006-05-24 11:15:00,24.07,24.07,24.0,24.03,3400.0,11.3756,11.3756,11.3425,11.3567,3400.0
2006-05-24 11:20:00,24.01,24.02,24.0,24.02,3200.0,11.3472,11.352,11.3425,11.352,3200.0
2006-05-24 11:25:00,24.01,24.02,23.95,23.95,15300.0,11.3472,11.352,11.3189,11.3189,15300.0
2006-05-24 11:30:00,24.01,24.01,23.98,23.98,200.0,11.3472,11.3472,11.3331,11.3331,200.0
2006-05-24 11:35:00,23.97,23.98,23.9,23.91,2000.0,11.3283,11.3331,11.2952,11.3,2000.0
2006-05-24 11:40:00,23.91,23.91,23.91,23.91,1900.0,11.3,11.3,11.3,11.3,1900.0
2006-05-24 11:45:00,23.92,23.97,23.92,23.92,1300.0,11.3047,11.3283,11.3047,11.3047,1300.0
2006-05-24 11:50:00,23.93,23.97,23.93,23.97,600.0,11.3094,11.3283,11.3094,11.3283,600.0
2006-05-24 11:55:00,24.03,24.03,24.03,24.03,300.0,11.3567,11.3567,11.3567,11.3567,300.0
2006-05-24 12:00:00,23.98,24.03,23.97,24.03,900.0,11.3331,11.3567,11.3283,11.3567,900.0
2006-05-24 12:05:00,24.03,24.03,24.0,24.0,700.0,11.3567,11.3567,11.3425,11.3425,700.0
2006-05-24 12:10:00,23.99,23.99,23.91,23.91,1200.0,11.3378,11.3378,11.3,11.3,1200.0
2006-05-24 12:15:00,23.91,23.92,23.9,23.91,3900.0,11.3,11.3047,11.2952,11.3,3900.0
2006-05-24 12:20:00,23.91,23.91,23.9,23.91,1600.0,11.3,11.3,11.2952,11.3,1600.0
2006-05-24 12:25:00,23.95,23.95,23.92,23.92,300.0,11.3189,11.3189,11.3047,11.3047,300.0
2006-05-24 12:30:00,23.93,23.98,23.93,23.98,600.0,11.3094,11.3331,11.3094,11.3331,600.0
2006-05-24 12:35:00,23.91,23.91,23.9,23.9,11400.0,11.3,11.3,11.2952,11.2952,11400.0
2006-05-24 12:40:00,23.91,23.95,23.91,23.91,1100.0,11.3,11.3189,11.3,11.3,1100.0
2006-05-24 12:45:00,23.9,23.91,23.9,23.9,2100.0,11.2952,11.3,11.2952,11.2952,2100.0
2006-05-24 12:50:00,23.91,23.94,23.91,23.94,600.0,11.3,11.3141,11.3,11.3141,600.0
2006-05-24 12:55:00,23.9,23.9,23.9,23.9,200.0,11.2952,11.2952,11.2952,11.2952,200.0
2006-05-24 13:00:00,23.9,23.91,23.9,23.9,3100.0,11.2952,11.3,11.2952,11.2952,3100.0
2006-05-24 13:05:00,23.91,23.95,23.91,23.94,2800.0,11.3,11.3189,11.3,11.3141,2800.0
2006-05-24 13:10:00,23.94,23.95,23.94,23.95,600.0,11.3141,11.3189,11.3141,11.3189,600.0
2006-05-24 13:15:00,23.9,23.91,23.9,23.9,4100.0,11.2952,11.3,11.2952,11.2952,4100.0
2006-05-24 13:20:00,23.9,23.91,23.9,23.9,3400.0,11.2952,11.3,11.2952,11.2952,3400.0
2006-05-24 13:25:00,23.91,23.91,23.9,23.9,1400.0,11.3,11.3,11.2952,11.2952,1400.0
2006-05-24 13:30:00,23.9,23.91,23.9,23.9,300.0,11.2952,11.3,11.2952,11.2952,300.0
2006-05-24 13:35:00,23.9,23.96,23.9,23.96,3200.0,11.2952,11.3236,11.2952,11.3236,3200.0
2006-05-24 13:40:00,23.96,23.96,23.9,23.91,2700.0,11.3236,11.3236,11.2952,11.3,2700.0
2006-05-24 13:45:00,23.92,23.95,23.91,23.91,3200.0,11.3047,11.3189,11.3,11.3,3200.0
2006-05-24 13:50:00,23.91,23.93,23.91,23.91,3400.0,11.3,11.3094,11.3,11.3,3400.0
2006-05-24 13:55:00,23.98,23.99,23.91,23.91,2200.0,11.3331,11.3378,11.3,11.3,2200.0
2006-05-24 14:00:00,23.91,23.96,23.91,23.96,2700.0,11.3,11.3236,11.3,11.3236,2700.0
2006-05-24 14:05:00,23.96,23.96,23.91,23.92,2900.0,11.3236,11.3236,11.3,11.3047,2900.0
2006-05-24 14:10:00,23.92,23.92,23.91,23.92,3700.0,11.3047,11.3047,11.3,11.3047,3700.0
2006-05-24 14:15:00,23.91,23.97,23.91,23.97,900.0,11.3,11.3283,11.3,11.3283,900.0
2006-05-24 14:20:00,23.92,23.93,23.91,23.91,2100.0,11.3047,11.3094,11.3,11.3,2100.0
2006-05-24 14:25:00,23.91,23.91,23.91,23.91,3300.0,11.3,11.3,11.3,11.3,3300.0
2006-05-24 14:30:00,23.91,23.93,23.91,23.93,3900.0,11.3,11.3094,11.3,11.3094,3900.0
2006-05-24 14:35:00,23.91,23.95,23.91,23.95,2000.0,11.3,11.3189,11.3,11.3189,2000.0
2006-05-24 14:40:00,23.96,24.04,23.96,24.04,2400.0,11.3236,11.3614,11.3236,11.3614,2400.0
2006-05-24 14:45:00,23.99,24.0,23.98,23.99,2500.0,11.3378,11.3425,11.3331,11.3378,2500.0
2006-05-24 14:50:00,23.99,23.99,23.91,23.99,3000.0,11.3378,11.3378,11.3,11.3378,3000.0
2006-05-24 14:55:00,23.99,23.99,23.91,23.94,3700.0,11.3378,11.3378,11.3,11.3141,3700.0
2006-05-24 15:00:00,23.91,23.95,23.91,23.95,1600.0,11.3,11.3189,11.3,11.3189,1600.0
2006-05-24 15:05:00,23.95,23.97,23.92,23.97,2900.0,11.3189,11.3283,11.3047,11.3283,2900.0
2006-05-24 15:10:00,23.95,23.96,23.92,23.95,3000.0,11.3189,11.3236,11.3047,11.3189,3000.0
2006-05-24 15:15:00,23.95,23.96,23.91,23.91,1400.0,11.3189,11.3236,11.3,11.3,1400.0
2006-05-24 15:20:00,23.92,23.92,23.91,23.92,3100.0,11.3047,11.3047,11.3,11.3047,3100.0
2006-05-24 15:25:00,23.95,23.96,23.91,23.92,3000.0,11.3189,11.3236,11.3,11.3047,3000.0
2006-05-24 15:30:00,23.92,23.98,23.92,23.98,900.0,11.3047,11.3331,11.3047,11.3331,900.0
2006-05-24 15:35:00,23.98,24.08,23.98,24.08,1200.0,11.3331,11.3803,11.3331,11.3803,1200.0
2006-05-24 15:40:00,24.09,24.09,24.02,24.03,2100.0,11.385,11.385,11.352,11.3567,2100.0
2006-05-24 15:45:00,24.03,24.03,23.94,23.94,1300.0,11.3567,11.3567,11.3141,11.3141,1300.0
2006-05-24 15:50:00,24.0,24.01,23.97,23.98,2200.0,11.3425,11.3472,11.3283,11.3331,2200.0
2006-05-24 15:55:00,23.98,23.98,23.97,23.97,800.0,11.3331,11.3331,11.3283,11.3283,800.0
2006-05-25 09:30:00,24.22,24.27,24.22,24.27,3800.0,11.4465,11.4701,11.4465,11.4701,3800.0
2006-05-25 09:35:00,24.28,24.53,24.28,24.51,1900.0,11.4748,11.593,11.4748,11.5835,1900.0
2006-05-25 09:40:00,24.46,24.49,24.42,24.42,700.0,11.5599,11.5741,11.541,11.541,700.0
2006-05-25 09:45:00,24.42,24.44,24.37,24.42,2100.0,11.541,11.5504,11.5174,11.541,2100.0
2006-05-25 09:50:00,24.42,24.44,24.4,24.41,1200.0,11.541,11.5504,11.5315,11.5363,1200.0
2006-05-25 09:55:00,24.42,24.45,24.4,24.41,800.0,11.541,11.5552,11.5315,11.5363,800.0
2006-05-25 10:00:00,24.42,24.43,24.39,24.39,1000.0,11.541,11.5457,11.5268,11.5268,1000.0
2006-05-25 10:05:00,24.42,24.42,24.32,24.32,1000.0,11.541,11.541,11.4937,11.4937,1000.0
2006-05-25 10:10:00,24.27,24.27,24.26,24.26,300.0,11.4701,11.4701,11.4654,11.4654,300.0
2006-05-25 10:15:00,24.24,24.25,24.16,24.16,2400.0,11.4559,11.4607,11.4181,11.4181,2400.0
2006-05-25 10:20:00,24.16,24.17,24.15,24.15,1700.0,11.4181,11.4228,11.4134,11.4134,1700.0
2006-05-25 10:25:00,24.05,24.12,24.05,24.12,5200.0,11.3661,11.3992,11.3661,11.3992,5200.0
2006-05-25 10:30:00,24.13,24.15,24.13,24.15,1000.0,11.4039,11.4134,11.4039,11.4134,1000.0
2006-05-25 10:35:00,24.15,24.15,24.12,24.12,1700.0,11.4134,11.4134,11.3992,11.3992,1700.0
2006-05-25 10:40:00,24.13,24.15,24.13,24.15,3700.0,11.4039,11.4134,11.4039,11.4134,3700.0
2006-05-25 10:45:00,24.15,24.15,24.13,24.15,3800.0,11.4134,11.4134,11.4039,11.4134,3800.0
2006-05-25 10:50:00,24.15,24.15,24.12,24.12,1400.0,11.4134,11.4134,11.3992,11.3992,1400.0
2006-05-25 10:55:00,24.09,24.13,24.09,24.13,400.0,11.385,11.4039,11.385,11.4039,400.0
2006-05-25 11:00:00,24.12,24.14,24.12,24.13,1900.0,11.3992,11.4087,11.3992,11.4039,1900.0
2006-05-25 11:05:00,24.15,24.15,24.12,24.14,3200.0,11.4134,11.4134,11.3992,11.4087,3200.0
2006-05-25 11:10:00,24.15,24.15,24.14,24.14,1600.0,11.4134,11.4134,11.4087,11.4087,1600.0
2006-05-25 11:15:00,24.13,24.15,24.13,24.15,13700.0,11.4039,11.4134,11.4039,11.4134,13700.0
2006-05-25 11:20:00,24.17,24.17,24.13,24.13,1800.0,11.4228,11.4228,11.4039,11.4039,1800.0
2006-05-25 11:25:00,24.14,24.18,24.14,24.18,2000.0,11.4087,11.4276,11.4087,11.4276,2000.0
2006-05-25 11:30:00,24.26,24.34,24.25,24.34,600.0,11.4654,11.5032,11.4607,11.5032,600.0
2006-05-25 11:35:00,24.33,24.4,24.33,24.38,1000.0,11.4985,11.5315,11.4985,11.5221,1000.0
2006-05-25 11:40:00,24.4,24.42,24.37,24.38,3000.0,11.5315,11.541,11.5174,11.5221,3000.0
2006-05-25 11:45:00,24.39,24.39,24.38,24.38,400.0,11.5268,11.5268,11.5221,11.5221,400.0
2006-05-25 11:50:00,24.34,24.37,24.32,24.32,2600.0,11.5032,11.5174,11.4937,11.4937,2600.0
2006-05-25 11:55:00,24.32,24.33,24.27,24.33,4300.0,11.4937,11.4985,11.4701,11.4985,4300.0
2006-05-25 12:00:00,24.33,24.33,24.27,24.27,3600.0,11.4985,11.4985,11.4701,11.4701,3600.0
2006-05-25 12:05:00,24.21,24.23,24.18,24.23,1000.0,11.4417,11.4512,11.4276,11.4512,1000.0
2006-05-25 12:10:00,24.23,24.23,24.2,24.2,1300.0,11.4512,11.4512,11.437,11.437,1300.0
2006-05-25 12:15:00,24.18,24.18,24.13,24.18,2000.0,11.4276,11.4276,11.4039,11.4276,2000.0
2006-05-25 12:20:00,24.14,24.22,24.1,24.2,1900.0,11.4087,11.4465,11.3898,11.437,1900.0
2006-05-25 12:25:00,24.19,24.2,24.16,24.2,500.0,11.4323,11.437,11.4181,11.437,500.0
2006-05-25 12:30:00,24.2,24.22,24.11,24.12,5400.0,11.437,11.4465,11.3945,11.3992,5400.0
2006-05-25 12:35:00,24.1,24.13,24.1,24.1,4800.0,11.3898,11.4039,11.3898,11.3898,4800.0
2006-05-25 12:40:00,24.11,24.21,24.11,24.21,1300.0,11.3945,11.4417,11.3945,11.4417,1300.0
2006-05-25 12:45:00,24.21,24.24,24.2,24.2,700.0,11.4417,11.4559,11.437,11.437,700.0
2006-05-25 12:50:00,24.19,24.2,24.17,24.2,1200.0,11.4323,11.437,11.4228,11.437,1200.0
2006-05-25 12:55:00,24.16,24.23,24.16,24.2,900.0,11.4181,11.4512,11.4181,11.437,900.0
2006-05-25 13:00:00,24.21,24.22,24.2,24.21,800.0,11.4417,11.4465,11.437,11.4417,800.0
2006-05-25 13:05:00,24.21,24.21,24.21,24.21,300.0,11.4417,11.4417,11.4417,11.4417,300.0
2006-05-25 13:10:00,24.21,24.22,24.21,24.21,400.0,11.4417,11.4465,11.4417,11.4417,400.0
2006-05-25 13:15:00,24.23,24.23,24.22,24.22,200.0,11.4512,11.4512,11.4465,11.4465,200.0
2006-05-25 13:20:00,24.21,24.24,24.21,24.24,800.0,11.4417,11.4559,11.4417,11.4559,800.0
2006-05-25 13:25:00,24.23,24.25,24.18,24.18,3000.0,11.4512,11.4607,11.4276,11.4276,3000.0
2006-05-25 13:30:00,24.18,24.2,24.18,24.2,1100.0,11.4276,11.437,11.4276,11.437,1100.0
2006-05-25 13:35:00,24.2,24.22,24.18,24.19,2700.0,11.437,11.4465,11.4276,11.4323,2700.0
2006-05-25 13:40:00,24.18,24.22,24.18,24.22,1100.0,11.4276,11.4465,11.4276,11.4465,1100.0
2006-05-25 13:45:00,24.26,24.27,24.13,24.18,3000.0,11.4654,11.4701,11.4039,11.4276,3000.0
2006-05-25 13:50:00,24.15,24.18,24.13,24.17,1800.0,11.4134,11.4276,11.4039,11.4228,1800.0
2006-05-25 13:55:00,24.18,24.19,24.09,24.15,3200.0,11.4276,11.4323,11.385,11.4134,3200.0
2006-05-25 14:00:00,24.16,24.2,24.13,24.2,1900.0,11.4181,11.437,11.4039,11.437,1900.0
2006-05-25 14:05:00,24.19,24.22,24.19,24.19,1800.0,11.4323,11.4465,11.4323,11.4323,1800.0
2006-05-25 14:10:00,24.19,24.21,24.13,24.14,2900.0,11.4323,11.4417,11.4039,11.4087,2900.0
2006-05-25 14:15:00,24.14,24.23,24.1,24.1,4300.0,11.4087,11.4512,11.3898,11.3898,4300.0
2006-05-25 14:20:00,24.15,24.24,24.1,24.18,6000.0,11.4134,11.4559,11.3898,11.4276,6000.0
2006-05-25 14:25:00,24.19,24.21,24.13,24.16,3800.0,11.4323,11.4417,11.4039,11.4181,3800.0
2006-05-25 14:30:00,24.17,24.21,24.1,24.14,68500.0,11.4228,11.4417,11.3898,11.4087,68500.0
2006-05-25 14:35:00,24.17,24.19,24.15,24.15,3800.0,11.4228,11.4323,11.4134,11.4134,3800.0
2006-05-25 14:40:00,24.15,24.21,24.15,24.2,4600.0,11.4134,11.4417,11.4134,11.437,4600.0
2006-05-25 14:45:00,24.18,24.2,24.14,24.19,16900.0,11.4276,11.437,11.4087,11.4323,16900.0
2006-05-25 14:50:00,24.16,24.18,24.15,24.18,10600.0,11.4181,11.4276,11.4134,11.4276,10600.0
2006-05-25 14:55:00,24.18,24.2,24.15,24.16,2400.0,11.4276,11.437,11.4134,11.4181,2400.0
2006-05-25 15:00:00,24.15,24.19,24.1,24.1,305400.0,11.4134,11.4323,11.3898,11.3898,305400.0
2006-05-25 15:05:00,24.13,24.17,24.13,24.17,2700.0,11.4039,11.4228,11.4039,11.4228,2700.0
2006-05-25 15:10:00,24.16,24.23,24.14,24.23,7200.0,11.4181,11.4512,11.4087,11.4512,7200.0
2006-05-25 15:15:00,24.24,24.29,24.23,24.28,1600.0,11.4559,11.4796,11.4512,11.4748,1600.0
2006-05-25 15:20:00,24.15,24.25,24.14,24.23,8100.0,11.4134,11.4607,11.4087,11.4512,8100.0
2006-05-25 15:25:00,24.22,24.24,24.15,24.23,10200.0,11.4465,11.4559,11.4134,11.4512,10200.0
2006-05-25 15:30:00,24.24,24.24,24.12,24.2,9200.0,11.4559,11.4559,11.3992,11.437,9200.0
2006-05-25 15:35:00,24.17,24.17,24.11,24.15,10400.0,11.4228,11.4228,11.3945,11.4134,10400.0
2006-05-25 15:40:00,24.15,24.16,24.1,24.15,10700.0,11.4134,11.4181,11.3898,11.4134,10700.0
2006-05-25 15:45:00,24.16,24.23,24.14,24.18,14400.0,11.4181,11.4512,11.4087,11.4276,14400.0
2006-05-25 15:50:00,24.17,24.28,24.17,24.28,2000.0,11.4228,11.4748,11.4228,11.4748,2000.0
2006-05-25 15:55:00,24.31,24.32,24.28,24.32,5000.0,11.489,11.4937,11.4748,11.4937,5000.0
2006-05-26 09:30:00,24.34,24.58,24.33,24.54,2500.0,11.5032,11.6166,11.4985,11.5977,2500.0
2006-05-26 09:35:00,24.51,24.51,24.5,24.5,2400.0,11.5835,11.5835,11.5788,11.5788,2400.0
2006-05-26 09:40:00,24.54,24.54,24.45,24.45,3300.0,11.5977,11.5977,11.5552,11.5552,3300.0
2006-05-26 09:45:00,24.49,24.54,24.47,24.54,2900.0,11.5741,11.5977,11.5646,11.5977,2900.0
2006-05-26 09:50:00,24.54,24.63,24.54,24.56,5300.0,11.5977,11.6402,11.5977,11.6072,5300.0
2006-05-26 09:55:00,24.58,24.58,24.46,24.46,1500.0,11.6166,11.6166,11.5599,11.5599,1500.0
2006-05-26 10:00:00,24.54,24.65,24.54,24.65,4100.0,11.5977,11.6497,11.5977,11.6497,4100.0
2006-05-26 10:05:00,24.57,24.58,24.52,24.53,600.0,11.6119,11.6166,11.5883,11.593,600.0
2006-05-26 10:10:00,24.54,24.6,24.5,24.57,3700.0,11.5977,11.6261,11.5788,11.6119,3700.0
2006-05-26 10:15:00,24.54,24.54,24.51,24.51,1200.0,11.5977,11.5977,11.5835,11.5835,1200.0
2006-05-26 10:20:00,24.5,24.5,24.44,24.49,3900.0,11.5788,11.5788,11.5504,11.5741,3900.0
2006-05-26 10:25:00,24.5,24.5,24.48,24.48,5100.0,11.5788,11.5788,11.5694,11.5694,5100.0
2006-05-26 10:30:00,24.48,24.49,24.48,24.49,12000.0,11.5694,11.5741,11.5694,11.5741,12000.0
2006-05-26 10:35:00,24.48,24.49,24.38,24.38,5300.0,11.5694,11.5741,11.5221,11.5221,5300.0
2006-05-26 10:40:00,24.34,24.44,24.34,24.44,5300.0,11.5032,11.5504,11.5032,11.5504,5300.0
2006-05-26 10:45:00,24.44,24.48,24.44,24.45,5800.0,11.5504,11.5694,11.5504,11.5552,5800.0
2006-05-26 10:50:00,24.49,24.49,24.48,24.49,1900.0,11.5741,11.5741,11.5694,11.5741,1900.0
2006-05-26 10:55:00,24.48,24.5,24.48,24.48,5200.0,11.5694,11.5788,11.5694,11.5694,5200.0
2006-05-26 11:00:00,24.5,24.5,24.48,24.49,1000.0,11.5788,11.5788,11.5694,11.5741,1000.0
2006-05-26 11:05:00,24.49,24.5,24.48,24.49,5700.0,11.5741,11.5788,11.5694,11.5741,5700.0
2006-05-26 11:10:00,24.49,24.5,24.49,24.49,2400.0,11.5741,11.5788,11.5741,11.5741,2400.0
2006-05-26 11:15:00,24.5,24.5,24.49,24.5,5600.0,11.5788,11.5788,11.5741,11.5788,5600.0
2006-05-26 11:20:00,24.5,24.5,24.5,24.5,2500.0,11.5788,11.5788,11.5788,11.5788,2500.0
2006-05-26 11:25:00,24.5,24.5,24.45,24.46,6600.0,11.5788,11.5788,11.5552,11.5599,6600.0
2006-05-26 11:30:00,24.47,24.47,24.44,24.46,3000.0,11.5646,11.5646,11.5504,11.5599,3000.0
2006-05-26 11:35:00,24.46,24.46,24.38,24.45,1600.0,11.5599,11.5599,11.5221,11.5552,1600.0
2006-05-26 11:40:00,24.44,24.48,24.44,24.48,2600.0,11.5504,11.5694,11.5504,11.5694,2600.0
2006-05-26 11:45:00,24.49,24.5,24.49,24.49,4900.0,11.5741,11.5788,11.5741,11.5741,4900.0
2006-05-26 11:50:00,24.49,24.49,24.46,24.48,1900.0,11.5741,11.5741,11.5599,11.5694,1900.0
2006-05-26 11:55:00,24.48,24.48,24.47,24.47,600.0,11.5694,11.5694,11.5646,11.5646,600.0
2006-05-26 12:00:00,24.47,24.53,24.47,24.52,1700.0,11.5646,11.593,11.5646,11.5883,1700.0
2006-05-26 12:05:00,24.49,24.5,24.49,24.5,200.0,11.5741,11.5788,11.5741,11.5788,200.0
2006-05-26 12:10:00,24.5,24.52,24.48,24.48,1100.0,11.5788,11.5883,11.5694,11.5694,1100.0
2006-05-26 12:15:00,24.49,24.51,24.49,24.51,1100.0,11.5741,11.5835,11.5741,11.5835,1100.0
2006-05-26 12:20:00,24.52,24.54,24.52,24.54,500.0,11.5883,11.5977,11.5883,11.5977,500.0
2006-05-26 12:25:00,24.55,24.59,24.55,24.59,1500.0,11.6024,11.6213,11.6024,11.6213,1500.0
2006-05-26 12:30:00,24.6,24.64,24.6,24.63,900.0,11.6261,11.645,11.6261,11.6402,900.0
2006-05-26 12:35:00,24.63,24.7,24.63,24.7,1800.0,11.6402,11.6733,11.6402,11.6733,1800.0
2006-05-26 12:40:00,24.74,24.75,24.73,24.75,1000.0,11.6922,11.697,11.6875,11.697,1000.0
2006-05-26 12:45:00,24.75,24.75,24.75,24.75,300.0,11.697,11.697,11.697,11.697,300.0
2006-05-26 12:50:00,24.75,24.75,24.75,24.75,200.0,11.697,11.697,11.697,11.697,200.0
2006-05-26 12:55:00,24.75,24.75,24.67,24.74,800.0,11.697,11.697,11.6591,11.6922,800.0
2006-05-26 13:00:00,24.74,24.74,24.7,24.7,1200.0,11.6922,11.6922,11.6733,11.6733,1200.0
2006-05-26 13:05:00,24.71,24.73,24.71,24.73,900.0,11.6781,11.6875,11.6781,11.6875,900.0
2006-05-26 13:10:00,24.73,24.74,24.73,24.74,1400.0,11.6875,11.6922,11.6875,11.6922,1400.0
2006-05-26 13:15:00,24.74,24.79,24.74,24.79,1000.0,11.6922,11.7159,11.6922,11.7159,1000.0
2006-05-26 13:20:00,24.79,24.84,24.79,24.84,1700.0,11.7159,11.7395,11.7159,11.7395,1700.0
2006-05-26 13:25:00,24.84,24.84,24.84,24.84,0.0,11.7395,11.7395,11.7395,11.7395,0.0
2006-05-26 13:30:00,24.83,24.83,24.77,24.77,1500.0,11.7348,11.7348,11.7064,11.7064,1500.0
2006-05-26 13:35:00,24.77,24.77,24.74,24.77,2400.0,11.7064,11.7064,11.6922,11.7064,2400.0
2006-05-26 13:40:00,24.77,24.82,24.77,24.82,3900.0,11.7064,11.73,11.7064,11.73,3900.0
2006-05-26 13:45:00,24.82,24.91,24.8,24.8,5300.0,11.73,11.7726,11.7206,11.7206,5300.0
2006-05-26 13:50:00,24.84,24.84,24.7,24.74,6000.0,11.7395,11.7395,11.6733,11.6922,6000.0
2006-05-26 13:55:00,24.74,24.74,24.74,24.74,400.0,11.6922,11.6922,11.6922,11.6922,400.0
2006-05-26 14:00:00,24.73,24.74,24.73,24.74,1200.0,11.6875,11.6922,11.6875,11.6922,1200.0
2006-05-26 14:05:00,24.74,24.74,24.73,24.73,400.0,11.6922,11.6922,11.6875,11.6875,400.0
2006-05-26 14:10:00,24.73,24.74,24.72,24.74,900.0,11.6875,11.6922,11.6828,11.6922,900.0
2006-05-26 14:15:00,24.73,24.73,24.72,24.72,400.0,11.6875,11.6875,11.6828,11.6828,400.0
2006-05-26 14:20:00,24.72,24.73,24.72,24.73,300.0,11.6828,11.6875,11.6828,11.6875,300.0
2006-05-26 14:25:00,24.71,24.71,24.71,24.71,200.0,11.6781,11.6781,11.6781,11.6781,200.0
2006-05-26 14:30:00,24.7,24.7,24.7,24.7,500.0,11.6733,11.6733,11.6733,11.6733,500.0
2006-05-26 14:35:00,24.69,24.69,24.65,24.65,400.0,11.6686,11.6686,11.6497,11.6497,400.0
2006-05-26 14:40:00,24.63,24.63,24.55,24.56,1300.0,11.6402,11.6402,11.6024,11.6072,1300.0
2006-05-26 14:45:00,24.55,24.55,24.54,24.55,800.0,11.6024,11.6024,11.5977,11.6024,800.0
2006-05-26 14:50:00,24.54,24.55,24.54,24.55,500.0,11.5977,11.6024,11.5977,11.6024,500.0
2006-05-26 14:55:00,24.54,24.54,24.46,24.46,3600.0,11.5977,11.5977,11.5599,11.5599,3600.0
2006-05-26 15:00:00,24.46,24.5,24.46,24.5,25800.0,11.5599,11.5788,11.5599,11.5788,25800.0
2006-05-26 15:05:00,24.51,24.52,24.51,24.52,1000.0,11.5835,11.5883,11.5835,11.5883,1000.0
2006-05-26 15:10:00,24.5,24.55,24.5,24.52,2400.0,11.5788,11.6024,11.5788,11.5883,2400.0
2006-05-26 15:15:00,24.52,24.62,24.52,24.59,5700.0,11.5883,11.6355,11.5883,11.6213,5700.0
2006-05-26 15:20:00,24.6,24.61,24.54,24.6,3200.0,11.6261,11.6308,11.5977,11.6261,3200.0
2006-05-26 15:25:00,24.58,24.59,24.57,24.59,4600.0,11.6166,11.6213,11.6119,11.6213,4600.0
2006-05-26 15:30:00,24.59,24.7,24.59,24.7,3900.0,11.6213,11.6733,11.6213,11.6733,3900.0
2006-05-26 15:35:00,24.62,24.62,24.51,24.51,19800.0,11.6355,11.6355,11.5835,11.5835,19800.0
2006-05-26 15:40:00,24.51,24.52,24.51,24.51,2100.0,11.5835,11.5883,11.5835,11.5835,2100.0
2006-05-26 15:45:00,24.52,24.52,24.48,24.5,19500.0,11.5883,11.5883,11.5694,11.5788,19500.0
2006-05-26 15:50:00,24.51,24.57,24.51,24.57,9700.0,11.5835,11.6119,11.5835,11.6119,9700.0
2006-05-26 15:55:00,24.55,24.58,24.55,24.57,6000.0,11.6024,11.6166,11.6024,11.6119,6000.0
2006-05-30 09:30:00,24.7,24.7,24.68,24.68,7300.0,11.6733,11.6733,11.6639,11.6639,7300.0
2006-05-30 09:35:00,24.64,24.64,24.63,24.63,1200.0,11.645,11.645,11.6402,11.6402,1200.0
2006-05-30 09:40:00,24.69,24.82,24.63,24.82,4500.0,11.6686,11.73,11.6402,11.73,4500.0
2006-05-30 09:45:00,24.85,24.85,24.71,24.72,4400.0,11.7442,11.7442,11.6781,11.6828,4400.0
2006-05-30 09:50:00,24.72,24.75,24.72,24.75,1600.0,11.6828,11.697,11.6828,11.697,1600.0
2006-05-30 09:55:00,24.71,24.75,24.71,24.72,7900.0,11.6781,11.697,11.6781,11.6828,7900.0
2006-05-30 10:00:00,24.75,24.75,24.72,24.75,9400.0,11.697,11.697,11.6828,11.697,9400.0
2006-05-30 10:05:00,24.77,24.93,24.77,24.89,4700.0,11.7064,11.782,11.7064,11.7631,4700.0
2006-05-30 10:10:00,24.88,24.89,24.87,24.87,1600.0,11.7584,11.7631,11.7537,11.7537,1600.0
2006-05-30 10:15:00,24.88,24.88,24.88,24.88,500.0,11.7584,11.7584,11.7584,11.7584,500.0
2006-05-30 10:20:00,24.88,24.88,24.86,24.88,22600.0,11.7584,11.7584,11.7489,11.7584,22600.0
2006-05-30 10:25:00,24.87,24.9,24.86,24.86,3300.0,11.7537,11.7678,11.7489,11.7489,3300.0
2006-05-30 10:30:00,24.88,24.88,24.87,24.87,800.0,11.7584,11.7584,11.7537,11.7537,800.0
2006-05-30 10:35:00,24.88,24.88,24.87,24.87,1700.0,11.7584,11.7584,11.7537,11.7537,1700.0
2006-05-30 10:40:00,24.86,24.87,24.83,24.85,5600.0,11.7489,11.7537,11.7348,11.7442,5600.0
2006-05-30 10:45:00,24.85,24.9,24.83,24.9,2400.0,11.7442,11.7678,11.7348,11.7678,2400.0
2006-05-30 10:50:00,24.9,24.93,24.9,24.92,3600.0,11.7678,11.782,11.7678,11.7773,3600.0
2006-05-30 10:55:00,24.93,24.93,24.93,24.93,11100.0,11.782,11.782,11.782,11.782,11100.0
2006-05-30 11:00:00,24.93,25.05,24.92,25.05,15700.0,11.782,11.8387,11.7773,11.8387,15700.0
2006-05-30 11:05:00,25.03,25.14,25.03,25.1,8800.0,11.8293,11.8813,11.8293,11.8624,8800.0
2006-05-30 11:10:00,25.12,25.2,25.03,25.03,7900.0,11.8718,11.9096,11.8293,11.8293,7900.0
2006-05-30 11:15:00,25.02,25.08,25.02,25.07,6500.0,11.8246,11.8529,11.8246,11.8482,6500.0
2006-05-30 11:20:00,25.05,25.06,25.02,25.02,1800.0,11.8387,11.8435,11.8246,11.8246,1800.0
2006-05-30 11:25:00,25.02,25.19,25.02,25.19,5600.0,11.8246,11.9049,11.8246,11.9049,5600.0
2006-05-30 11:30:00,25.19,25.19,25.17,25.18,4100.0,11.9049,11.9049,11.8954,11.9002,4100.0
2006-05-30 11:35:00,25.16,25.16,25.15,25.16,1400.0,11.8907,11.8907,11.886,11.8907,1400.0
2006-05-30 11:40:00,25.14,25.14,25.04,25.05,3200.0,11.8813,11.8813,11.834,11.8387,3200.0
2006-05-30 11:45:00,25.08,25.16,25.08,25.14,2600.0,11.8529,11.8907,11.8529,11.8813,2600.0
2006-05-30 11:50:00,25.14,25.14,25.09,25.09,2200.0,11.8813,11.8813,11.8576,11.8576,2200.0
2006-05-30 11:55:00,25.08,25.1,25.07,25.1,3300.0,11.8529,11.8624,11.8482,11.8624,3300.0
2006-05-30 12:00:00,25.12,25.12,25.06,25.09,1500.0,11.8718,11.8718,11.8435,11.8576,1500.0
2006-05-30 12:05:00,25.08,25.11,25.08,25.11,1500.0,11.8529,11.8671,11.8529,11.8671,1500.0
2006-05-30 12:10:00,25.12,25.18,25.12,25.17,2900.0,11.8718,11.9002,11.8718,11.8954,2900.0
2006-05-30 12:15:00,25.15,25.16,25.13,25.16,3000.0,11.886,11.8907,11.8765,11.8907,3000.0
2006-05-30 12:20:00,25.15,25.16,25.15,25.16,1900.0,11.886,11.8907,11.886,11.8907,1900.0
2006-05-30 12:25:00,25.16,25.16,25.13,25.16,3800.0,11.8907,11.8907,11.8765,11.8907,3800.0
2006-05-30 12:30:00,25.17,25.19,25.17,25.17,2200.0,11.8954,11.9049,11.8954,11.8954,2200.0
2006-05-30 12:35:00,25.16,25.19,25.16,25.19,1600.0,11.8907,11.9049,11.8907,11.9049,1600.0
2006-05-30 12:40:00,25.19,25.2,25.18,25.2,3600.0,11.9049,11.9096,11.9002,11.9096,3600.0
2006-05-30 12:45:00,25.19,25.19,25.11,25.11,4500.0,11.9049,11.9049,11.8671,11.8671,4500.0
2006-05-30 12:50:00,25.1,25.12,25.08,25.09,8900.0,11.8624,11.8718,11.8529,11.8576,8900.0
2006-05-30 12:55:00,25.08,25.08,25.05,25.06,1300.0,11.8529,11.8529,11.8387,11.8435,1300.0
2006-05-30 13:00:00,25.08,25.11,25.08,25.1,2000.0,11.8529,11.8671,11.8529,11.8624,2000.0
2006-05-30 13:05:00,25.13,25.14,25.12,25.14,2800.0,11.8765,11.8813,11.8718,11.8813,2800.0
2006-05-30 13:10:00,25.12,25.12,25.08,25.08,2300.0,11.8718,11.8718,11.8529,11.8529,2300.0
2006-05-30 13:15:00,25.07,25.08,25.06,25.06,1900.0,11.8482,11.8529,11.8435,11.8435,1900.0
2006-05-30 13:20:00,25.07,25.07,25.05,25.06,1000.0,11.8482,11.8482,11.8387,11.8435,1000.0
2006-05-30 13:25:00,25.06,25.09,25.05,25.09,1800.0,11.8435,11.8576,11.8387,11.8576,1800.0
2006-05-30 13:30:00,25.09,25.14,25.09,25.13,2100.0,11.8576,11.8813,11.8576,11.8765,2100.0
2006-05-30 13:35:00,25.14,25.14,25.12,25.12,4100.0,11.8813,11.8813,11.8718,11.8718,4100.0
2006-05-30 13:40:00,25.11,25.12,25.11,25.12,2800.0,11.8671,11.8718,11.8671,11.8718,2800.0
2006-05-30 13:45:00,25.12,25.12,25.1,25.1,3500.0,11.8718,11.8718,11.8624,11.8624,3500.0
2006-05-30 13:50:00,25.11,25.12,25.04,25.05,15700.0,11.8671,11.8718,11.834,11.8387,15700.0
2006-05-30 13:55:00,25.09,25.12,25.09,25.12,1800.0,11.8576,11.8718,11.8576,11.8718,1800.0
2006-05-30 14:00:00,25.1,25.11,25.09,25.1,2200.0,11.8624,11.8671,11.8576,11.8624,2200.0
2006-05-30 14:05:00,25.1,25.12,25.1,25.12,4800.0,11.8624,11.8718,11.8624,11.8718,4800.0
2006-05-30 14:10:00,25.12,25.14,25.12,25.14,2100.0,11.8718,11.8813,11.8718,11.8813,2100.0
2006-05-30 14:15:00,25.14,25.14,25.12,25.13,5500.0,11.8813,11.8813,11.8718,11.8765,5500.0
2006-05-30 14:20:00,25.14,25.14,25.05,25.12,3900.0,11.8813,11.8813,11.8387,11.8718,3900.0
2006-05-30 14:25:00,25.12,25.14,25.1,25.13,3300.0,11.8718,11.8813,11.8624,11.8765,3300.0
2006-05-30 14:30:00,25.14,25.14,25.13,25.14,3200.0,11.8813,11.8813,11.8765,11.8813,3200.0
2006-05-30 14:35:00,25.13,25.15,25.13,25.13,3400.0,11.8765,11.886,11.8765,11.8765,3400.0
2006-05-30 14:40:00,25.13,25.2,25.13,25.18,7700.0,11.8765,11.9096,11.8765,11.9002,7700.0
2006-05-30 14:45:00,25.18,25.18,25.1,25.13,12700.0,11.9002,11.9002,11.8624,11.8765,12700.0
2006-05-30 14:50:00,25.16,25.17,25.11,25.11,3000.0,11.8907,11.8954,11.8671,11.8671,3000.0
2006-05-30 14:55:00,25.12,25.16,25.12,25.15,5300.0,11.8718,11.8907,11.8718,11.886,5300.0
2006-05-30 15:00:00,25.1,25.19,25.1,25.19,11800.0,11.8624,11.9049,11.8624,11.9049,11800.0
2006-05-30 15:05:00,25.19,25.19,25.16,25.16,5900.0,11.9049,11.9049,11.8907,11.8907,5900.0
2006-05-30 15:10:00,25.16,25.2,25.1,25.1,15800.0,11.8907,11.9096,11.8624,11.8624,15800.0
2006-05-30 15:15:00,25.1,25.11,25.06,25.07,2600.0,11.8624,11.8671,11.8435,11.8482,2600.0
2006-05-30 15:20:00,25.06,25.07,25.06,25.07,4000.0,11.8435,11.8482,11.8435,11.8482,4000.0
2006-05-30 15:25:00,25.11,25.11,25.08,25.08,3600.0,11.8671,11.8671,11.8529,11.8529,3600.0
2006-05-30 15:30:00,25.08,25.08,25.04,25.05,6200.0,11.8529,11.8529,11.834,11.8387,6200.0
2006-05-30 15:35:00,25.05,25.09,25.05,25.09,5200.0,11.8387,11.8576,11.8387,11.8576,5200.0
2006-05-30 15:40:00,25.09,25.09,25.07,25.07,4600.0,11.8576,11.8576,11.8482,11.8482,4600.0
2006-05-30 15:45:00,25.08,25.09,25.01,25.06,23500.0,11.8529,11.8576,11.8198,11.8435,23500.0
2006-05-30 15:50:00,25.04,25.05,25.0,25.02,15100.0,11.834,11.8387,11.8151,11.8246,15100.0
2006-05-30 15:55:00,25.01,25.04,25.01,25.04,3300.0,11.8198,11.834,11.8198,11.834,3300.0
2006-05-31 09:30:00,25.08,25.35,25.06,25.3,3000.0,11.8529,11.9805,11.8435,11.9569,3000.0
2006-05-31 09:35:00,25.32,25.41,25.32,25.41,1300.0,11.9663,12.0089,11.9663,12.0089,1300.0
2006-05-31 09:40:00,25.34,25.36,25.26,25.26,3100.0,11.9758,11.9852,11.938,11.938,3100.0
2006-05-31 09:45:00,25.27,25.31,25.24,25.31,3100.0,11.9427,11.9616,11.9285,11.9616,3100.0
2006-05-31 09:50:00,25.28,25.28,25.02,25.15,3900.0,11.9474,11.9474,11.8246,11.886,3900.0
2006-05-31 09:55:00,25.28,25.28,25.13,25.13,3500.0,11.9474,11.9474,11.8765,11.8765,3500.0
2006-05-31 10:00:00,25.13,25.15,25.07,25.11,2200.0,11.8765,11.886,11.8482,11.8671,2200.0
2006-05-31 10:05:00,25.05,25.08,25.05,25.08,3600.0,11.8387,11.8529,11.8387,11.8529,3600.0
2006-05-31 10:10:00,25.06,25.1,25.05,25.06,1900.0,11.8435,11.8624,11.8387,11.8435,1900.0
2006-05-31 10:15:00,25.06,25.07,25.03,25.03,2900.0,11.8435,11.8482,11.8293,11.8293,2900.0
2006-05-31 10:20:00,25.03,25.07,25.01,25.07,3500.0,11.8293,11.8482,11.8198,11.8482,3500.0
2006-05-31 10:25:00,25.07,25.14,25.07,25.14,2400.0,11.8482,11.8813,11.8482,11.8813,2400.0
2006-05-31 10:30:00,25.13,25.26,25.13,25.16,12000.0,11.8765,11.938,11.8765,11.8907,12000.0
2006-05-31 10:35:00,25.19,25.2,25.07,25.1,3300.0,11.9049,11.9096,11.8482,11.8624,3300.0
2006-05-31 10:40:00,25.09,25.21,25.09,25.19,2800.0,11.8576,11.9144,11.8576,11.9049,2800.0
2006-05-31 10:45:00,25.2,25.24,25.2,25.22,1900.0,11.9096,11.9285,11.9096,11.9191,1900.0
2006-05-31 10:50:00,25.22,25.24,25.16,25.18,2500.0,11.9191,11.9285,11.8907,11.9002,2500.0
2006-05-31 10:55:00,25.16,25.2,25.16,25.17,4400.0,11.8907,11.9096,11.8907,11.8954,4400.0
2006-05-31 11:00:00,25.17,25.24,25.17,25.17,2000.0,11.8954,11.9285,11.8954,11.8954,2000.0
2006-05-31 11:05:00,25.22,25.22,25.18,25.21,2000.0,11.9191,11.9191,11.9002,11.9144,2000.0
2006-05-31 11:10:00,25.22,25.22,25.21,25.22,900.0,11.9191,11.9191,11.9144,11.9191,900.0
2006-05-31 11:15:00,25.21,25.22,25.21,25.21,1400.0,11.9144,11.9191,11.9144,11.9144,1400.0
2006-05-31 11:20:00,25.17,25.23,25.17,25.23,3000.0,11.8954,11.9238,11.8954,11.9238,3000.0
2006-05-31 11:25:00,25.23,25.27,25.23,25.27,5300.0,11.9238,11.9427,11.9238,11.9427,5300.0
2006-05-31 11:30:00,25.26,25.26,25.23,25.23,1300.0,11.938,11.938,11.9238,11.9238,1300.0
2006-05-31 11:35:00,25.23,25.23,25.21,25.22,1100.0,11.9238,11.9238,11.9144,11.9191,1100.0
2006-05-31 11:40:00,25.23,25.23,25.21,25.23,3000.0,11.9238,11.9238,11.9144,11.9238,3000.0
2006-05-31 11:45:00,25.21,25.28,25.21,25.24,28300.0,11.9144,11.9474,11.9144,11.9285,28300.0
2006-05-31 11:50:00,25.24,25.32,25.24,25.26,2500.0,11.9285,11.9663,11.9285,11.938,2500.0
2006-05-31 11:55:00,25.29,25.29,25.21,25.21,4000.0,11.9522,11.9522,11.9144,11.9144,4000.0
2006-05-31 12:00:00,25.19,25.2,25.19,25.2,8200.0,11.9049,11.9096,11.9049,11.9096,8200.0
2006-05-31 12:05:00,25.15,25.21,25.15,25.19,24000.0,11.886,11.9144,11.886,11.9049,24000.0
2006-05-31 12:10:00,25.19,25.23,25.15,25.17,15600.0,11.9049,11.9238,11.886,11.8954,15600.0
2006-05-31 12:15:00,25.17,25.2,25.12,25.14,7000.0,11.8954,11.9096,11.8718,11.8813,7000.0
2006-05-31 12:20:00,25.1,25.15,25.1,25.15,2900.0,11.8624,11.886,11.8624,11.886,2900.0
2006-05-31 12:25:00,25.15,25.19,25.12,25.14,8700.0,11.886,11.9049,11.8718,11.8813,8700.0
2006-05-31 12:30:00,25.14,25.16,25.14,25.15,5100.0,11.8813,11.8907,11.8813,11.886,5100.0
2006-05-31 12:35:00,25.15,25.16,25.1,25.15,9300.0,11.886,11.8907,11.8624,11.886,9300.0
2006-05-31 12:40:00,25.16,25.16,25.15,25.15,3600.0,11.8907,11.8907,11.886,11.886,3600.0
2006-05-31 12:45:00,25.16,25.16,25.15,25.15,4400.0,11.8907,11.8907,11.886,11.886,4400.0
2006-05-31 12:50:00,25.15,25.15,25.07,25.13,5000.0,11.886,11.886,11.8482,11.8765,5000.0
2006-05-31 12:55:00,25.13,25.15,25.1,25.15,9800.0,11.8765,11.886,11.8624,11.886,9800.0
2006-05-31 13:00:00,25.16,25.17,25.13,25.13,10000.0,11.8907,11.8954,11.8765,11.8765,10000.0
2006-05-31 13:05:00,25.14,25.15,25.14,25.15,7500.0,11.8813,11.886,11.8813,11.886,7500.0
2006-05-31 13:10:00,25.07,25.13,25.07,25.13,5100.0,11.8482,11.8765,11.8482,11.8765,5100.0
2006-05-31 13:15:00,25.14,25.15,25.1,25.1,3100.0,11.8813,11.886,11.8624,11.8624,3100.0
2006-05-31 13:20:00,25.1,25.16,25.1,25.15,15600.0,11.8624,11.8907,11.8624,11.886,15600.0
2006-05-31 13:25:00,25.09,25.15,25.07,25.13,6800.0,11.8576,11.886,11.8482,11.8765,6800.0
2006-05-31 13:30:00,25.13,25.18,25.13,25.14,1200.0,11.8765,11.9002,11.8765,11.8813,1200.0
2006-05-31 13:35:00,25.16,25.2,25.16,25.17,2400.0,11.8907,11.9096,11.8907,11.8954,2400.0
2006-05-31 13:40:00,25.19,25.19,25.16,25.18,5900.0,11.9049,11.9049,11.8907,11.9002,5900.0
2006-05-31 13:45:00,25.2,25.2,25.17,25.2,2300.0,11.9096,11.9096,11.8954,11.9096,2300.0
2006-05-31 13:50:00,25.17,25.17,25.1,25.14,7100.0,11.8954,11.8954,11.8624,11.8813,7100.0
2006-05-31 13:55:00,25.11,25.11,25.02,25.02,1500.0,11.8671,11.8671,11.8246,11.8246,1500.0
2006-05-31 14:00:00,25.01,25.06,25.01,25.06,15600.0,11.8198,11.8435,11.8198,11.8435,15600.0
2006-05-31 14:05:00,25.07,25.2,25.07,25.18,2500.0,11.8482,11.9096,11.8482,11.9002,2500.0
2006-05-31 14:10:00,25.18,25.19,25.09,25.09,2200.0,11.9002,11.9049,11.8576,11.8576,2200.0
2006-05-31 14:15:00,25.05,25.09,25.05,25.07,3000.0,11.8387,11.8576,11.8387,11.8482,3000.0
2006-05-31 14:20:00,25.05,25.06,25.01,25.05,8500.0,11.8387,11.8435,11.8198,11.8387,8500.0
2006-05-31 14:25:00,25.12,25.12,25.05,25.06,4900.0,11.8718,11.8718,11.8387,11.8435,4900.0
2006-05-31 14:30:00,25.07,25.07,25.0,25.04,6500.0,11.8482,11.8482,11.8151,11.834,6500.0
2006-05-31 14:35:00,25.05,25.13,25.04,25.09,4600.0,11.8387,11.8765,11.834,11.8576,4600.0
2006-05-31 14:40:00,25.12,25.12,25.05,25.05,2100.0,11.8718,11.8718,11.8387,11.8387,2100.0
2006-05-31 14:45:00,25.06,25.13,25.06,25.09,6000.0,11.8435,11.8765,11.8435,11.8576,6000.0
2006-05-31 14:50:00,25.1,25.12,25.01,25.03,7100.0,11.8624,11.8718,11.8198,11.8293,7100.0
2006-05-31 14:55:00,25.04,25.2,25.04,25.16,5200.0,11.834,11.9096,11.834,11.8907,5200.0
2006-05-31 15:00:00,25.17,25.19,25.05,25.09,13200.0,11.8954,11.9049,11.8387,11.8576,13200.0
2006-05-31 15:05:00,25.06,25.07,25.0,25.07,17100.0,11.8435,11.8482,11.8151,11.8482,17100.0
2006-05-31 15:10:00,25.06,25.06,25.0,25.06,6100.0,11.8435,11.8435,11.8151,11.8435,6100.0
2006-05-31 15:15:00,25.06,25.17,25.05,25.1,4400.0,11.8435,11.8954,11.8387,11.8624,4400.0
2006-05-31 15:20:00,25.09,25.16,25.06,25.14,6200.0,11.8576,11.8907,11.8435,11.8813,6200.0
2006-05-31 15:25:00,25.09,25.11,25.08,25.1,3100.0,11.8576,11.8671,11.8529,11.8624,3100.0
2006-05-31 15:30:00,25.1,25.1,25.0,25.01,8900.0,11.8624,11.8624,11.8151,11.8198,8900.0
2006-05-31 15:35:00,25.01,25.15,25.0,25.11,14200.0,11.8198,11.886,11.8151,11.8671,14200.0
2006-05-31 15:40:00,25.15,25.25,25.15,25.24,6800.0,11.886,11.9333,11.886,11.9285,6800.0
2006-05-31 15:45:00,25.24,25.27,25.17,25.17,3300.0,11.9285,11.9427,11.8954,11.8954,3300.0
2006-05-31 15:50:00,25.21,25.29,25.13,25.13,15700.0,11.9144,11.9522,11.8765,11.8765,15700.0
2006-05-31 15:55:00,25.14,25.15,25.1,25.11,13800.0,11.8813,11.886,11.8624,11.8671,13800.0
2006-06-01 09:30:00,25.11,25.17,25.05,25.11,1500.0,11.8671,11.8954,11.8387,11.8671,1500.0
2006-06-01 09:35:00,25.1,25.17,25.04,25.14,1300.0,11.8624,11.8954,11.834,11.8813,1300.0
2006-06-01 09:40:00,25.15,25.16,25.09,25.16,1200.0,11.886,11.8907,11.8576,11.8907,1200.0
2006-06-01 09:45:00,25.15,25.22,25.11,25.16,1700.0,11.886,11.9191,11.8671,11.8907,1700.0
2006-06-01 09:50:00,25.21,25.43,25.21,25.27,6200.0,11.9144,12.0183,11.9144,11.9427,6200.0
2006-06-01 09:55:00,25.26,25.34,25.24,25.34,6100.0,11.938,11.9758,11.9285,11.9758,6100.0
2006-06-01 10:00:00,25.34,25.34,25.15,25.15,3100.0,11.9758,11.9758,11.886,11.886,3100.0
2006-06-01 10:05:00,25.14,25.25,25.14,25.25,4300.0,11.8813,11.9333,11.8813,11.9333,4300.0
2006-06-01 10:10:00,25.21,25.32,25.19,25.3,6200.0,11.9144,11.9663,11.9049,11.9569,6200.0
2006-06-01 10:15:00,25.26,25.33,25.21,25.25,3100.0,11.938,11.9711,11.9144,11.9333,3100.0
2006-06-01 10:20:00,25.25,25.31,25.19,25.21,40700.0,11.9333,11.9616,11.9049,11.9144,40700.0
2006-06-01 10:25:00,25.21,25.32,25.09,25.22,8900.0,11.9144,11.9663,11.8576,11.9191,8900.0
2006-06-01 10:30:00,25.23,25.23,25.19,25.2,19700.0,11.9238,11.9238,11.9049,11.9096,19700.0
2006-06-01 10:35:00,25.2,25.25,25.19,25.25,9300.0,11.9096,11.9333,11.9049,11.9333,9300.0
2006-06-01 10:40:00,25.18,25.23,25.03,25.03,2500.0,11.9002,11.9238,11.8293,11.8293,2500.0
2006-06-01 10:45:00,25.08,25.12,25.02,25.12,4200.0,11.8529,11.8718,11.8246,11.8718,4200.0
2006-06-01 10:50:00,25.2,25.2,25.1,25.1,2800.0,11.9096,11.9096,11.8624,11.8624,2800.0
2006-06-01 10:55:00,25.11,25.14,25.08,25.14,2900.0,11.8671,11.8813,11.8529,11.8813,2900.0
2006-06-01 11:00:00,25.12,25.13,25.1,25.11,3700.0,11.8718,11.8765,11.8624,11.8671,3700.0
2006-06-01 11:05:00,25.12,25.15,25.09,25.1,2400.0,11.8718,11.886,11.8576,11.8624,2400.0
2006-06-01 11:10:00,25.1,25.24,25.09,25.16,3000.0,11.8624,11.9285,11.8576,11.8907,3000.0
2006-06-01 11:15:00,25.15,25.23,25.15,25.18,1900.0,11.886,11.9238,11.886,11.9002,1900.0
2006-06-01 11:20:00,25.18,25.21,25.18,25.21,1200.0,11.9002,11.9144,11.9002,11.9144,1200.0
2006-06-01 11:25:00,25.2,25.26,25.2,25.26,1400.0,11.9096,11.938,11.9096,11.938,1400.0
2006-06-01 11:30:00,25.27,25.27,25.22,25.22,1500.0,11.9427,11.9427,11.9191,11.9191,1500.0
2006-06-01 11:35:00,25.24,25.25,25.21,25.21,3800.0,11.9285,11.9333,11.9144,11.9144,3800.0
2006-06-01 11:40:00,25.21,25.22,25.15,25.15,8000.0,11.9144,11.9191,11.886,11.886,8000.0
2006-06-01 11:45:00,25.12,25.12,25.12,25.12,100.0,11.8718,11.8718,11.8718,11.8718,100.0
2006-06-01 11:50:00,25.11,25.13,25.11,25.13,1000.0,11.8671,11.8765,11.8671,11.8765,1000.0
2006-06-01 11:55:00,25.12,25.18,25.1,25.12,2200.0,11.8718,11.9002,11.8624,11.8718,2200.0
2006-06-01 12:00:00,25.11,25.16,25.1,25.16,1400.0,11.8671,11.8907,11.8624,11.8907,1400.0
2006-06-01 12:05:00,25.13,25.14,25.1,25.11,1600.0,11.8765,11.8813,11.8624,11.8671,1600.0
2006-06-01 12:10:00,25.11,25.11,25.1,25.1,4300.0,11.8671,11.8671,11.8624,11.8624,4300.0
2006-06-01 12:15:00,25.1,25.15,25.1,25.15,5900.0,11.8624,11.886,11.8624,11.886,5900.0
2006-06-01 12:20:00,25.11,25.11,25.09,25.09,5300.0,11.8671,11.8671,11.8576,11.8576,5300.0
2006-06-01 12:25:00,25.08,25.12,25.08,25.1,1500.0,11.8529,11.8718,11.8529,11.8624,1500.0
2006-06-01 12:30:00,25.1,25.1,25.09,25.09,900.0,11.8624,11.8624,11.8576,11.8576,900.0
2006-06-01 12:35:00,25.09,25.14,25.06,25.08,4200.0,11.8576,11.8813,11.8435,11.8529,4200.0
2006-06-01 12:40:00,25.08,25.09,25.08,25.08,2200.0,11.8529,11.8576,11.8529,11.8529,2200.0
2006-06-01 12:45:00,25.08,25.1,25.06,25.1,2000.0,11.8529,11.8624,11.8435,11.8624,2000.0
2006-06-01 12:50:00,25.1,25.11,25.09,25.09,2400.0,11.8624,11.8671,11.8576,11.8576,2400.0
2006-06-01 12:55:00,25.06,25.07,24.89,24.89,4100.0,11.8435,11.8482,11.7631,11.7631,4100.0
2006-06-01 13:00:00,24.88,24.9,24.83,24.86,5200.0,11.7584,11.7678,11.7348,11.7489,5200.0
2006-06-01 13:05:00,24.83,24.91,24.83,24.87,700.0,11.7348,11.7726,11.7348,11.7537,700.0
2006-06-01 13:10:00,24.86,24.92,24.86,24.9,1000.0,11.7489,11.7773,11.7489,11.7678,1000.0
2006-06-01 13:15:00,24.92,24.96,24.92,24.96,2000.0,11.7773,11.7962,11.7773,11.7962,2000.0
2006-06-01 13:20:00,24.98,24.98,24.98,24.98,200.0,11.8057,11.8057,11.8057,11.8057,200.0
2006-06-01 13:25:00,24.98,24.98,24.98,24.98,200.0,11.8057,11.8057,11.8057,11.8057,200.0
2006-06-01 13:30:00,24.98,24.98,24.98,24.98,400.0,11.8057,11.8057,11.8057,11.8057,400.0
2006-06-01 13:35:00,24.98,24.98,24.98,24.98,200.0,11.8057,11.8057,11.8057,11.8057,200.0
2006-06-01 13:40:00,24.97,25.0,24.97,25.0,600.0,11.8009,11.8151,11.8009,11.8151,600.0
2006-06-01 13:45:00,24.99,24.99,24.98,24.99,400.0,11.8104,11.8104,11.8057,11.8104,400.0
2006-06-01 13:50:00,25.0,25.0,24.97,24.98,900.0,11.8151,11.8151,11.8009,11.8057,900.0
2006-06-01 13:55:00,25.0,25.0,25.0,25.0,400.0,11.8151,11.8151,11.8151,11.8151,400.0
2006-06-01 14:00:00,25.0,25.0,25.0,25.0,1900.0,11.8151,11.8151,11.8151,11.8151,1900.0
2006-06-01 14:05:00,25.0,25.0,24.97,24.98,1700.0,11.8151,11.8151,11.8009,11.8057,1700.0
2006-06-01 14:10:00,24.98,24.99,24.98,24.99,200.0,11.8057,11.8104,11.8057,11.8104,200.0
2006-06-01 14:15:00,24.99,24.99,24.99,24.99,800.0,11.8104,11.8104,11.8104,11.8104,800.0
2006-06-01 14:20:00,24.99,25.0,24.99,25.0,1200.0,11.8104,11.8151,11.8104,11.8151,1200.0
2006-06-01 14:25:00,25.0,25.0,25.0,25.0,300.0,11.8151,11.8151,11.8151,11.8151,300.0
2006-06-01 14:30:00,24.99,25.2,24.98,25.2,9300.0,11.8104,11.9096,11.8057,11.9096,9300.0
2006-06-01 14:35:00,24.99,24.99,24.99,24.99,300.0,11.8104,11.8104,11.8104,11.8104,300.0
2006-06-01 14:40:00,24.98,25.0,24.98,24.98,1900.0,11.8057,11.8151,11.8057,11.8057,1900.0
2006-06-01 14:45:00,24.99,25.0,24.99,25.0,1200.0,11.8104,11.8151,11.8104,11.8151,1200.0
2006-06-01 14:50:00,25.0,25.0,24.99,25.0,1100.0,11.8151,11.8151,11.8104,11.8151,1100.0
2006-06-01 14:55:00,24.99,25.0,24.99,25.0,1400.0,11.8104,11.8151,11.8104,11.8151,1400.0
2006-06-01 15:00:00,24.99,25.0,24.95,24.97,3200.0,11.8104,11.8151,11.7915,11.8009,3200.0
2006-06-01 15:05:00,24.98,24.98,24.98,24.98,200.0,11.8057,11.8057,11.8057,11.8057,200.0
2006-06-01 15:10:00,24.98,24.99,24.96,24.99,1300.0,11.8057,11.8104,11.7962,11.8104,1300.0
2006-06-01 15:15:00,24.98,24.98,24.97,24.98,3000.0,11.8057,11.8057,11.8009,11.8057,3000.0
2006-06-01 15:20:00,24.97,25.0,24.96,24.99,11100.0,11.8009,11.8151,11.7962,11.8104,11100.0
2006-06-01 15:25:00,25.0,25.0,25.0,25.0,4400.0,11.8151,11.8151,11.8151,11.8151,4400.0
2006-06-01 15:30:00,25.0,25.0,24.98,24.98,800.0,11.8151,11.8151,11.8057,11.8057,800.0
2006-06-01 15:35:00,24.99,25.0,24.99,25.0,6900.0,11.8104,11.8151,11.8104,11.8151,6900.0
2006-06-01 15:40:00,25.0,25.0,24.99,24.99,12300.0,11.8151,11.8151,11.8104,11.8104,12300.0
2006-06-01 15:45:00,25.01,25.01,24.98,24.99,2000.0,11.8198,11.8198,11.8057,11.8104,2000.0
2006-06-01 15:50:00,24.99,25.0,24.96,24.98,5200.0,11.8104,11.8151,11.7962,11.8057,5200.0
2006-06-01 15:55:00,24.98,25.0,24.98,25.0,6500.0,11.8057,11.8151,11.8057,11.8151,6500.0
2006-06-02 09:30:00,25.16,25.23,25.16,25.23,2300.0,11.8907,11.9238,11.8907,11.9238,2300.0
2006-06-02 09:35:00,25.3,25.34,25.25,25.31,3600.0,11.9569,11.9758,11.9333,11.9616,3600.0
2006-06-02 09:40:00,25.26,25.32,25.21,25.25,3000.0,11.938,11.9663,11.9144,11.9333,3000.0
2006-06-02 09:45:00,25.25,25.25,25.14,25.21,1800.0,11.9333,11.9333,11.8813,11.9144,1800.0
2006-06-02 09:50:00,25.16,25.22,25.11,25.11,1600.0,11.8907,11.9191,11.8671,11.8671,1600.0
2006-06-02 09:55:00,25.0,25.0,24.95,24.96,2000.0,11.8151,11.8151,11.7915,11.7962,2000.0
2006-06-02 10:00:00,24.96,25.03,24.96,25.03,1900.0,11.7962,11.8293,11.7962,11.8293,1900.0
2006-06-02 10:05:00,25.04,25.05,25.0,25.05,3700.0,11.834,11.8387,11.8151,11.8387,3700.0
2006-06-02 10:10:00,25.11,25.11,25.0,25.0,2000.0,11.8671,11.8671,11.8151,11.8151,2000.0
2006-06-02 10:15:00,24.98,25.0,24.98,24.98,1000.0,11.8057,11.8151,11.8057,11.8057,1000.0
2006-06-02 10:20:00,24.93,24.97,24.92,24.96,1800.0,11.782,11.8009,11.7773,11.7962,1800.0
2006-06-02 10:25:00,24.99,25.0,24.99,25.0,1800.0,11.8104,11.8151,11.8104,11.8151,1800.0
2006-06-02 10:30:00,25.0,25.0,24.95,24.95,1400.0,11.8151,11.8151,11.7915,11.7915,1400.0
2006-06-02 10:35:00,24.95,24.98,24.9,24.9,1500.0,11.7915,11.8057,11.7678,11.7678,1500.0
2006-06-02 10:40:00,24.91,24.97,24.91,24.97,1200.0,11.7726,11.8009,11.7726,11.8009,1200.0
2006-06-02 10:45:00,24.98,25.0,24.98,25.0,800.0,11.8057,11.8151,11.8057,11.8151,800.0
2006-06-02 10:50:00,25.0,25.0,24.98,25.0,2600.0,11.8151,11.8151,11.8057,11.8151,2600.0
2006-06-02 10:55:00,24.97,24.97,24.92,24.92,400.0,11.8009,11.8009,11.7773,11.7773,400.0
2006-06-02 11:00:00,24.92,24.93,24.92,24.93,900.0,11.7773,11.782,11.7773,11.782,900.0
2006-06-02 11:05:00,24.9,24.9,24.85,24.87,500.0,11.7678,11.7678,11.7442,11.7537,500.0
2006-06-02 11:10:00,24.89,24.93,24.89,24.93,200.0,11.7631,11.782,11.7631,11.782,200.0
2006-06-02 11:15:00,24.93,24.98,24.93,24.98,900.0,11.782,11.8057,11.782,11.8057,900.0
2006-06-02 11:20:00,24.92,24.97,24.92,24.97,400.0,11.7773,11.8009,11.7773,11.8009,400.0
2006-06-02 11:25:00,24.94,24.94,24.87,24.92,600.0,11.7868,11.7868,11.7537,11.7773,600.0
2006-06-02 11:30:00,24.88,24.94,24.88,24.94,800.0,11.7584,11.7868,11.7584,11.7868,800.0
2006-06-02 11:35:00,24.93,24.93,24.91,24.92,800.0,11.782,11.782,11.7726,11.7773,800.0
2006-06-02 11:40:00,24.95,24.97,24.94,24.96,1300.0,11.7915,11.8009,11.7868,11.7962,1300.0
2006-06-02 11:45:00,24.92,24.93,24.89,24.93,1100.0,11.7773,11.782,11.7631,11.782,1100.0
2006-06-02 11:50:00,24.96,24.96,24.92,24.96,700.0,11.7962,11.7962,11.7773,11.7962,700.0
2006-06-02 11:55:00,24.96,24.99,24.91,24.91,800.0,11.7962,11.8104,11.7726,11.7726,800.0
2006-06-02 12:00:00,24.91,24.94,24.91,24.93,600.0,11.7726,11.7868,11.7726,11.782,600.0
2006-06-02 12:05:00,24.93,24.96,24.9,24.96,2800.0,11.782,11.7962,11.7678,11.7962,2800.0
2006-06-02 12:10:00,24.97,24.97,24.93,24.94,2500.0,11.8009,11.8009,11.782,11.7868,2500.0
2006-06-02 12:15:00,24.88,24.94,24.84,24.84,1200.0,11.7584,11.7868,11.7395,11.7395,1200.0
2006-06-02 12:20:00,24.84,24.84,24.82,24.84,1400.0,11.7395,11.7395,11.73,11.7395,1400.0
2006-06-02 12:25:00,24.83,24.85,24.8,24.84,2400.0,11.7348,11.7442,11.7206,11.7395,2400.0
2006-06-02 12:30:00,24.84,24.92,24.8,24.84,4700.0,11.7395,11.7773,11.7206,11.7395,4700.0
2006-06-02 12:35:00,24.85,24.86,24.75,24.82,3100.0,11.7442,11.7489,11.697,11.73,3100.0
2006-06-02 12:40:00,24.83,24.84,24.75,24.82,2700.0,11.7348,11.7395,11.697,11.73,2700.0
2006-06-02 12:45:00,24.8,24.8,24.73,24.77,3100.0,11.7206,11.7206,11.6875,11.7064,3100.0
2006-06-02 12:50:00,24.79,24.88,24.75,24.78,3100.0,11.7159,11.7584,11.697,11.7111,3100.0
2006-06-02 12:55:00,24.77,24.77,24.72,24.75,1200.0,11.7064,11.7064,11.6828,11.697,1200.0
2006-06-02 13:00:00,24.75,24.77,24.74,24.75,3300.0,11.697,11.7064,11.6922,11.697,3300.0
2006-06-02 13:05:00,24.74,24.75,24.68,24.72,2600.0,11.6922,11.697,11.6639,11.6828,2600.0
2006-06-02 13:10:00,24.74,24.75,24.74,24.74,1100.0,11.6922,11.697,11.6922,11.6922,1100.0
2006-06-02 13:15:00,24.74,24.75,24.73,24.75,2400.0,11.6922,11.697,11.6875,11.697,2400.0
2006-06-02 13:20:00,24.75,24.84,24.72,24.72,2400.0,11.697,11.7395,11.6828,11.6828,2400.0
2006-06-02 13:25:00,24.67,24.74,24.67,24.72,2600.0,11.6591,11.6922,11.6591,11.6828,2600.0
2006-06-02 13:30:00,24.71,24.71,24.64,24.67,900.0,11.6781,11.6781,11.645,11.6591,900.0
2006-06-02 13:35:00,24.65,24.71,24.65,24.68,1300.0,11.6497,11.6781,11.6497,11.6639,1300.0
2006-06-02 13:40:00,24.69,24.69,24.68,24.69,500.0,11.6686,11.6686,11.6639,11.6686,500.0
2006-06-02 13:45:00,24.69,24.69,24.61,24.62,1200.0,11.6686,11.6686,11.6308,11.6355,1200.0
2006-06-02 13:50:00,24.62,24.62,24.58,24.59,2200.0,11.6355,11.6355,11.6166,11.6213,2200.0
2006-06-02 13:55:00,24.59,24.59,24.58,24.58,900.0,11.6213,11.6213,11.6166,11.6166,900.0
2006-06-02 14:00:00,24.57,24.58,24.57,24.57,1600.0,11.6119,11.6166,11.6119,11.6119,1600.0
2006-06-02 14:05:00,24.55,24.64,24.55,24.58,3000.0,11.6024,11.645,11.6024,11.6166,3000.0
2006-06-02 14:10:00,24.61,24.62,24.58,24.6,2200.0,11.6308,11.6355,11.6166,11.6261,2200.0
2006-06-02 14:15:00,24.6,24.6,24.53,24.53,2100.0,11.6261,11.6261,11.593,11.593,2100.0
2006-06-02 14:20:00,24.54,24.56,24.51,24.55,1500.0,11.5977,11.6072,11.5835,11.6024,1500.0
2006-06-02 14:25:00,24.57,24.63,24.57,24.62,10600.0,11.6119,11.6402,11.6119,11.6355,10600.0
2006-06-02 14:30:00,24.61,24.61,24.53,24.58,2600.0,11.6308,11.6308,11.593,11.6166,2600.0
2006-06-02 14:35:00,24.59,24.72,24.59,24.72,5200.0,11.6213,11.6828,11.6213,11.6828,5200.0
2006-06-02 14:40:00,24.69,24.7,24.69,24.7,3000.0,11.6686,11.6733,11.6686,11.6733,3000.0
2006-06-02 14:45:00,24.7,24.74,24.7,24.7,7200.0,11.6733,11.6922,11.6733,11.6733,7200.0
2006-06-02 14:50:00,24.71,24.71,24.69,24.71,900.0,11.6781,11.6781,11.6686,11.6781,900.0
2006-06-02 14:55:00,24.69,24.71,24.68,24.69,3300.0,11.6686,11.6781,11.6639,11.6686,3300.0
2006-06-02 15:00:00,24.66,24.66,24.51,24.54,5700.0,11.6544,11.6544,11.5835,11.5977,5700.0
2006-06-02 15:05:00,24.54,24.56,24.48,24.56,2200.0,11.5977,11.6072,11.5694,11.6072,2200.0
2006-06-02 15:10:00,24.57,24.62,24.57,24.62,4400.0,11.6119,11.6355,11.6119,11.6355,4400.0
2006-06-02 15:15:00,24.62,24.63,24.62,24.62,1000.0,11.6355,11.6402,11.6355,11.6355,1000.0
2006-06-02 15:20:00,24.6,24.64,24.59,24.61,6900.0,11.6261,11.645,11.6213,11.6308,6900.0
2006-06-02 15:25:00,24.6,24.69,24.59,24.63,10900.0,11.6261,11.6686,11.6213,11.6402,10900.0
2006-06-02 15:30:00,24.63,24.73,24.62,24.65,9900.0,11.6402,11.6875,11.6355,11.6497,9900.0
2006-06-02 15:35:00,24.65,24.66,24.58,24.64,3600.0,11.6497,11.6544,11.6166,11.645,3600.0
2006-06-02 15:40:00,24.65,24.92,24.64,24.84,39700.0,11.6497,11.7773,11.645,11.7395,39700.0
2006-06-02 15:45:00,24.84,24.84,24.75,24.75,42700.0,11.7395,11.7395,11.697,11.697,42700.0
2006-06-02 15:50:00,24.75,24.76,24.65,24.69,30200.0,11.697,11.7017,11.6497,11.6686,30200.0
2006-06-02 15:55:00,24.69,24.72,24.67,24.69,5000.0,11.6686,11.6828,11.6591,11.6686,5000.0
2006-06-05 09:30:00,24.62,24.62,24.41,24.44,5200.0,11.6355,11.6355,11.5363,11.5504,5200.0
2006-06-05 09:35:00,24.45,24.49,24.4,24.49,600.0,11.5552,11.5741,11.5315,11.5741,600.0
2006-06-05 09:40:00,24.41,24.48,24.41,24.47,600.0,11.5363,11.5694,11.5363,11.5646,600.0
2006-06-05 09:45:00,24.42,24.53,24.41,24.52,2900.0,11.541,11.593,11.5363,11.5883,2900.0
2006-06-05 09:50:00,24.56,24.59,24.51,24.59,1000.0,11.6072,11.6213,11.5835,11.6213,1000.0
2006-06-05 09:55:00,24.62,24.62,24.62,24.62,300.0,11.6355,11.6355,11.6355,11.6355,300.0
2006-06-05 10:00:00,24.65,24.74,24.59,24.74,2400.0,11.6497,11.6922,11.6213,11.6922,2400.0
2006-06-05 10:05:00,24.77,24.77,24.77,24.77,300.0,11.7064,11.7064,11.7064,11.7064,300.0
2006-06-05 10:10:00,24.77,24.82,24.75,24.77,1600.0,11.7064,11.73,11.697,11.7064,1600.0
2006-06-05 10:15:00,24.78,24.85,24.78,24.85,1000.0,11.7111,11.7442,11.7111,11.7442,1000.0
2006-06-05 10:20:00,24.87,24.87,24.75,24.83,1400.0,11.7537,11.7537,11.697,11.7348,1400.0
2006-06-05 10:25:00,24.83,24.88,24.83,24.84,1400.0,11.7348,11.7584,11.7348,11.7395,1400.0
2006-06-05 10:30:00,24.88,24.9,24.87,24.9,700.0,11.7584,11.7678,11.7537,11.7678,700.0
2006-06-05 10:35:00,24.87,24.9,24.87,24.9,500.0,11.7537,11.7678,11.7537,11.7678,500.0
2006-06-05 10:40:00,24.86,24.87,24.79,24.79,1300.0,11.7489,11.7537,11.7159,11.7159,1300.0
2006-06-05 10:45:00,24.79,24.8,24.79,24.8,700.0,11.7159,11.7206,11.7159,11.7206,700.0
2006-06-05 10:50:00,24.79,24.82,24.79,24.82,800.0,11.7159,11.73,11.7159,11.73,800.0
2006-06-05 10:55:00,24.81,24.84,24.79,24.79,1700.0,11.7253,11.7395,11.7159,11.7159,1700.0
2006-06-05 11:00:00,24.78,24.78,24.77,24.77,1400.0,11.7111,11.7111,11.7064,11.7064,1400.0
2006-06-05 11:05:00,24.78,24.82,24.75,24.79,2000.0,11.7111,11.73,11.697,11.7159,2000.0
2006-06-05 11:10:00,24.79,24.83,24.79,24.83,2700.0,11.7159,11.7348,11.7159,11.7348,2700.0
2006-06-05 11:15:00,24.82,24.84,24.76,24.84,7100.0,11.73,11.7395,11.7017,11.7395,7100.0
2006-06-05 11:20:00,24.81,24.85,24.8,24.85,5800.0,11.7253,11.7442,11.7206,11.7442,5800.0
2006-06-05 11:25:00,24.84,24.85,24.8,24.8,4100.0,11.7395,11.7442,11.7206,11.7206,4100.0
2006-06-05 11:30:00,24.8,24.82,24.79,24.79,2700.0,11.7206,11.73,11.7159,11.7159,2700.0
2006-06-05 11:35:00,24.79,24.81,24.79,24.8,101300.0,11.7159,11.7253,11.7159,11.7206,101300.0
2006-06-05 11:40:00,24.81,24.82,24.8,24.81,6000.0,11.7253,11.73,11.7206,11.7253,6000.0
2006-06-05 11:45:00,24.81,24.84,24.8,24.8,1800.0,11.7253,11.7395,11.7206,11.7206,1800.0
2006-06-05 11:50:00,24.8,24.84,24.8,24.83,4500.0,11.7206,11.7395,11.7206,11.7348,4500.0
2006-06-05 11:55:00,24.84,24.88,24.84,24.88,1000.0,11.7395,11.7584,11.7395,11.7584,1000.0
2006-06-05 12:00:00,24.9,24.9,24.86,24.88,1100.0,11.7678,11.7678,11.7489,11.7584,1100.0
2006-06-05 12:05:00,24.86,24.86,24.8,24.84,5400.0,11.7489,11.7489,11.7206,11.7395,5400.0
2006-06-05 12:10:00,24.83,24.84,24.82,24.82,1500.0,11.7348,11.7395,11.73,11.73,1500.0
2006-06-05 12:15:00,24.82,24.85,24.8,24.8,1200.0,11.73,11.7442,11.7206,11.7206,1200.0
2006-06-05 12:20:00,24.85,24.85,24.82,24.82,1900.0,11.7442,11.7442,11.73,11.73,1900.0
2006-06-05 12:25:00,24.83,24.83,24.81,24.83,600.0,11.7348,11.7348,11.7253,11.7348,600.0
2006-06-05 12:30:00,24.82,24.89,24.82,24.88,4000.0,11.73,11.7631,11.73,11.7584,4000.0
2006-06-05 12:35:00,24.88,24.88,24.82,24.84,1200.0,11.7584,11.7584,11.73,11.7395,1200.0
2006-06-05 12:40:00,24.85,24.91,24.85,24.9,82700.0,11.7442,11.7726,11.7442,11.7678,82700.0
2006-06-05 12:45:00,24.86,24.87,24.85,24.86,1400.0,11.7489,11.7537,11.7442,11.7489,1400.0
2006-06-05 12:50:00,24.86,24.95,24.86,24.95,1000.0,11.7489,11.7915,11.7489,11.7915,1000.0
2006-06-05 12:55:00,24.9,24.94,24.9,24.94,2100.0,11.7678,11.7868,11.7678,11.7868,2100.0
2006-06-05 13:00:00,24.93,24.94,24.84,24.92,4100.0,11.782,11.7868,11.7395,11.7773,4100.0
2006-06-05 13:05:00,24.97,25.06,24.97,25.06,1100.0,11.8009,11.8435,11.8009,11.8435,1100.0
2006-06-05 13:10:00,25.05,25.06,25.03,25.06,1400.0,11.8387,11.8435,11.8293,11.8435,1400.0
2006-06-05 13:15:00,25.05,25.05,25.02,25.03,1100.0,11.8387,11.8387,11.8246,11.8293,1100.0
2006-06-05 13:20:00,25.03,25.09,25.03,25.07,1800.0,11.8293,11.8576,11.8293,11.8482,1800.0
2006-06-05 13:25:00,25.06,25.07,25.05,25.05,900.0,11.8435,11.8482,11.8387,11.8387,900.0
2006-06-05 13:30:00,25.07,25.12,25.06,25.1,1800.0,11.8482,11.8718,11.8435,11.8624,1800.0
2006-06-05 13:35:00,25.1,25.1,25.08,25.1,1200.0,11.8624,11.8624,11.8529,11.8624,1200.0
2006-06-05 13:40:00,25.1,25.17,25.1,25.12,1400.0,11.8624,11.8954,11.8624,11.8718,1400.0
2006-06-05 13:45:00,25.08,25.08,25.01,25.02,1400.0,11.8529,11.8529,11.8198,11.8246,1400.0
2006-06-05 13:50:00,25.03,25.11,25.03,25.07,1200.0,11.8293,11.8671,11.8293,11.8482,1200.0
2006-06-05 13:55:00,25.05,25.05,25.03,25.04,1800.0,11.8387,11.8387,11.8293,11.834,1800.0
2006-06-05 14:00:00,25.08,25.08,25.03,25.03,1600.0,11.8529,11.8529,11.8293,11.8293,1600.0
2006-06-05 14:05:00,25.04,25.06,25.04,25.05,700.0,11.834,11.8435,11.834,11.8387,700.0
2006-06-05 14:10:00,25.04,25.05,25.01,25.01,1600.0,11.834,11.8387,11.8198,11.8198,1600.0
2006-06-05 14:15:00,25.01,25.02,24.97,24.97,700.0,11.8198,11.8246,11.8009,11.8009,700.0
2006-06-05 14:20:00,24.97,24.97,24.8,24.86,2700.0,11.8009,11.8009,11.7206,11.7489,2700.0
2006-06-05 14:25:00,24.85,24.87,24.85,24.87,200.0,11.7442,11.7537,11.7442,11.7537,200.0
2006-06-05 14:30:00,24.86,24.89,24.84,24.84,2100.0,11.7489,11.7631,11.7395,11.7395,2100.0
2006-06-05 14:35:00,24.83,24.84,24.8,24.84,2800.0,11.7348,11.7395,11.7206,11.7395,2800.0
2006-06-05 14:40:00,24.8,24.91,24.8,24.91,1600.0,11.7206,11.7726,11.7206,11.7726,1600.0
2006-06-05 14:45:00,24.91,25.03,24.91,24.94,2400.0,11.7726,11.8293,11.7726,11.7868,2400.0
2006-06-05 14:50:00,24.93,24.93,24.9,24.91,700.0,11.782,11.782,11.7678,11.7726,700.0
2006-06-05 14:55:00,24.9,24.93,24.9,24.91,1600.0,11.7678,11.782,11.7678,11.7726,1600.0
2006-06-05 15:00:00,24.9,24.9,24.8,24.85,2500.0,11.7678,11.7678,11.7206,11.7442,2500.0
2006-06-05 15:05:00,24.88,24.88,24.8,24.82,1900.0,11.7584,11.7584,11.7206,11.73,1900.0
2006-06-05 15:10:00,24.82,24.84,24.74,24.82,4200.0,11.73,11.7395,11.6922,11.73,4200.0
2006-06-05 15:15:00,24.81,24.93,24.81,24.93,1200.0,11.7253,11.782,11.7253,11.782,1200.0
2006-06-05 15:20:00,24.91,24.91,24.8,24.8,2900.0,11.7726,11.7726,11.7206,11.7206,2900.0
2006-06-05 15:25:00,24.81,24.86,24.8,24.8,2100.0,11.7253,11.7489,11.7206,11.7206,2100.0
2006-06-05 15:30:00,24.81,24.88,24.8,24.88,2000.0,11.7253,11.7584,11.7206,11.7584,2000.0
2006-06-05 15:35:00,24.87,24.87,24.8,24.81,2400.0,11.7537,11.7537,11.7206,11.7253,2400.0
2006-06-05 15:40:00,24.8,24.81,24.8,24.8,3400.0,11.7206,11.7253,11.7206,11.7206,3400.0
2006-06-05 15:45:00,24.81,24.81,24.8,24.8,6500.0,11.7253,11.7253,11.7206,11.7206,6500.0
2006-06-05 15:50:00,24.81,24.81,24.8,24.8,7200.0,11.7253,11.7253,11.7206,11.7206,7200.0
2006-06-05 15:55:00,24.8,24.81,24.8,24.8,6300.0,11.7206,11.7253,11.7206,11.7206,6300.0
2006-06-06 09:30:00,24.77,24.79,24.77,24.77,2700.0,11.7064,11.7159,11.7064,11.7064,2700.0
2006-06-06 09:35:00,24.76,24.76,24.74,24.74,300.0,11.7017,11.7017,11.6922,11.6922,300.0
2006-06-06 09:40:00,24.74,24.74,24.74,24.74,100.0,11.6922,11.6922,11.6922,11.6922,100.0
2006-06-06 09:45:00,24.73,24.73,24.71,24.71,25900.0,11.6875,11.6875,11.6781,11.6781,25900.0
2006-06-06 09:50:00,24.7,24.7,24.59,24.59,1800.0,11.6733,11.6733,11.6213,11.6213,1800.0
2006-06-06 09:55:00,24.59,24.59,24.5,24.5,800.0,11.6213,11.6213,11.5788,11.5788,800.0
2006-06-06 10:00:00,24.5,24.51,24.5,24.5,500.0,11.5788,11.5835,11.5788,11.5788,500.0
2006-06-06 10:05:00,24.5,24.5,24.44,24.44,1000.0,11.5788,11.5788,11.5504,11.5504,1000.0
2006-06-06 10:10:00,24.44,24.45,24.44,24.45,300.0,11.5504,11.5552,11.5504,11.5552,300.0
2006-06-06 10:15:00,24.44,24.45,24.4,24.4,12000.0,11.5504,11.5552,11.5315,11.5315,12000.0
2006-06-06 10:20:00,24.4,24.4,24.39,24.39,800.0,11.5315,11.5315,11.5268,11.5268,800.0
2006-06-06 10:25:00,24.4,24.4,24.39,24.4,400.0,11.5315,11.5315,11.5268,11.5315,400.0
2006-06-06 10:30:00,24.4,24.5,24.4,24.5,2800.0,11.5315,11.5788,11.5315,11.5788,2800.0
2006-06-06 10:35:00,24.48,24.48,24.46,24.47,1600.0,11.5694,11.5694,11.5599,11.5646,1600.0
2006-06-06 10:40:00,24.44,24.54,24.44,24.54,9800.0,11.5504,11.5977,11.5504,11.5977,9800.0
2006-06-06 10:45:00,24.5,24.51,24.48,24.49,8200.0,11.5788,11.5835,11.5694,11.5741,8200.0
2006-06-06 10:50:00,24.51,24.56,24.5,24.56,5500.0,11.5835,11.6072,11.5788,11.6072,5500.0
2006-06-06 10:55:00,24.56,24.56,24.52,24.53,1300.0,11.6072,11.6072,11.5883,11.593,1300.0
2006-06-06 11:00:00,24.53,24.55,24.52,24.52,1800.0,11.593,11.6024,11.5883,11.5883,1800.0
2006-06-06 11:05:00,24.52,24.54,24.51,24.54,1600.0,11.5883,11.5977,11.5835,11.5977,1600.0
2006-06-06 11:10:00,24.54,24.55,24.51,24.51,1200.0,11.5977,11.6024,11.5835,11.5835,1200.0
2006-06-06 11:15:00,24.52,24.58,24.52,24.58,700.0,11.5883,11.6166,11.5883,11.6166,700.0
2006-06-06 11:20:00,24.6,24.66,24.6,24.66,2900.0,11.6261,11.6544,11.6261,11.6544,2900.0
2006-06-06 11:25:00,24.61,24.61,24.6,24.6,900.0,11.6308,11.6308,11.6261,11.6261,900.0
2006-06-06 11:30:00,24.56,24.56,24.53,24.53,200.0,11.6072,11.6072,11.593,11.593,200.0
2006-06-06 11:35:00,24.54,24.54,24.53,24.53,200.0,11.5977,11.5977,11.593,11.593,200.0
2006-06-06 11:40:00,24.5,24.53,24.5,24.53,3500.0,11.5788,11.593,11.5788,11.593,3500.0
2006-06-06 11:45:00,24.55,24.55,24.51,24.52,700.0,11.6024,11.6024,11.5835,11.5883,700.0
2006-06-06 11:50:00,24.56,24.56,24.5,24.5,2200.0,11.6072,11.6072,11.5788,11.5788,2200.0
2006-06-06 11:55:00,24.5,24.51,24.5,24.51,800.0,11.5788,11.5835,11.5788,11.5835,800.0
2006-06-06 12:00:00,24.52,24.54,24.5,24.52,3800.0,11.5883,11.5977,11.5788,11.5883,3800.0
2006-06-06 12:05:00,24.52,24.56,24.52,24.56,800.0,11.5883,11.6072,11.5883,11.6072,800.0
2006-06-06 12:10:00,24.57,24.57,24.53,24.57,2300.0,11.6119,11.6119,11.593,11.6119,2300.0
2006-06-06 12:15:00,24.58,24.72,24.58,24.68,6700.0,11.6166,11.6828,11.6166,11.6639,6700.0
2006-06-06 12:20:00,24.69,24.69,24.66,24.68,1000.0,11.6686,11.6686,11.6544,11.6639,1000.0
2006-06-06 12:25:00,24.64,24.64,24.63,24.64,1300.0,11.645,11.645,11.6402,11.645,1300.0
2006-06-06 12:30:00,24.65,24.75,24.65,24.75,4300.0,11.6497,11.697,11.6497,11.697,4300.0
2006-06-06 12:35:00,24.75,24.77,24.74,24.74,4200.0,11.697,11.7064,11.6922,11.6922,4200.0
2006-06-06 12:40:00,24.75,24.8,24.72,24.78,4900.0,11.697,11.7206,11.6828,11.7111,4900.0
2006-06-06 12:45:00,24.77,24.78,24.77,24.77,1100.0,11.7064,11.7111,11.7064,11.7064,1100.0
2006-06-06 12:50:00,24.76,24.76,24.76,24.76,100.0,11.7017,11.7017,11.7017,11.7017,100.0
2006-06-06 12:55:00,24.77,24.8,24.76,24.8,4200.0,11.7064,11.7206,11.7017,11.7206,4200.0
2006-06-06 13:00:00,24.79,24.79,24.65,24.65,3000.0,11.7159,11.7159,11.6497,11.6497,3000.0
2006-06-06 13:05:00,24.66,24.73,24.65,24.72,2200.0,11.6544,11.6875,11.6497,11.6828,2200.0
2006-06-06 13:10:00,24.75,24.75,24.75,24.75,400.0,11.697,11.697,11.697,11.697,400.0
2006-06-06 13:15:00,24.75,24.75,24.71,24.71,600.0,11.697,11.697,11.6781,11.6781,600.0
2006-06-06 13:20:00,24.72,24.8,24.72,24.79,1500.0,11.6828,11.7206,11.6828,11.7159,1500.0
2006-06-06 13:25:00,24.78,24.79,24.74,24.74,2600.0,11.7111,11.7159,11.6922,11.6922,2600.0
2006-06-06 13:30:00,24.74,24.74,24.74,24.74,0.0,11.6922,11.6922,11.6922,11.6922,0.0
2006-06-06 13:35:00,24.75,24.75,24.71,24.71,700.0,11.697,11.697,11.6781,11.6781,700.0
2006-06-06 13:40:00,24.72,24.72,24.72,24.72,100.0,11.6828,11.6828,11.6828,11.6828,100.0
2006-06-06 13:45:00,24.72,24.78,24.71,24.78,6800.0,11.6828,11.7111,11.6781,11.7111,6800.0
2006-06-06 13:50:00,24.75,24.78,24.74,24.77,3700.0,11.697,11.7111,11.6922,11.7064,3700.0
2006-06-06 13:55:00,24.8,24.81,24.74,24.74,11800.0,11.7206,11.7253,11.6922,11.6922,11800.0
2006-06-06 14:00:00,24.76,24.8,24.74,24.8,1900.0,11.7017,11.7206,11.6922,11.7206,1900.0
2006-06-06 14:05:00,24.77,24.81,24.77,24.78,13400.0,11.7064,11.7253,11.7064,11.7111,13400.0
2006-06-06 14:10:00,24.8,24.8,24.75,24.8,2000.0,11.7206,11.7206,11.697,11.7206,2000.0
2006-06-06 14:15:00,24.8,24.82,24.77,24.81,11200.0,11.7206,11.73,11.7064,11.7253,11200.0
2006-06-06 14:20:00,24.81,24.82,24.74,24.74,11100.0,11.7253,11.73,11.6922,11.6922,11100.0
2006-06-06 14:25:00,24.73,24.82,24.73,24.8,2400.0,11.6875,11.73,11.6875,11.7206,2400.0
2006-06-06 14:30:00,24.79,24.84,24.76,24.76,5000.0,11.7159,11.7395,11.7017,11.7017,5000.0
2006-06-06 14:35:00,24.76,24.8,24.76,24.8,3300.0,11.7017,11.7206,11.7017,11.7206,3300.0
2006-06-06 14:40:00,24.8,24.8,24.75,24.75,5500.0,11.7206,11.7206,11.697,11.697,5500.0
2006-06-06 14:45:00,24.79,24.86,24.77,24.86,10300.0,11.7159,11.7489,11.7064,11.7489,10300.0
2006-06-06 14:50:00,24.88,24.94,24.84,24.94,3900.0,11.7584,11.7868,11.7395,11.7868,3900.0
2006-06-06 14:55:00,25.0,25.0,24.9,24.9,5100.0,11.8151,11.8151,11.7678,11.7678,5100.0
2006-06-06 15:00:00,24.91,24.97,24.88,24.94,7900.0,11.7726,11.8009,11.7584,11.7868,7900.0
2006-06-06 15:05:00,24.93,24.93,24.9,24.91,3000.0,11.782,11.782,11.7678,11.7726,3000.0
2006-06-06 15:10:00,24.95,24.95,24.87,24.92,10400.0,11.7915,11.7915,11.7537,11.7773,10400.0
2006-06-06 15:15:00,24.87,24.95,24.87,24.91,4600.0,11.7537,11.7915,11.7537,11.7726,4600.0
2006-06-06 15:20:00,24.87,24.89,24.85,24.89,1600.0,11.7537,11.7631,11.7442,11.7631,1600.0
2006-06-06 15:25:00,24.88,24.91,24.88,24.91,3800.0,11.7584,11.7726,11.7584,11.7726,3800.0
2006-06-06 15:30:00,24.93,25.16,24.86,25.16,17200.0,11.782,11.8907,11.7489,11.8907,17200.0
2006-06-06 15:35:00,25.16,25.27,24.96,24.99,13700.0,11.8907,11.9427,11.7962,11.8104,13700.0
2006-06-06 15:40:00,25.02,25.5,25.02,25.42,35600.0,11.8246,12.0514,11.8246,12.0136,35600.0
2006-06-06 15:45:00,25.34,25.42,25.22,25.36,27200.0,11.9758,12.0136,11.9191,11.9852,27200.0
2006-06-06 15:50:00,25.35,25.35,25.01,25.29,33300.0,11.9805,11.9805,11.8198,11.9522,33300.0
2006-06-06 15:55:00,25.29,25.29,25.05,25.05,74500.0,11.9522,11.9522,11.8387,11.8387,74500.0
2006-06-07 09:30:00,25.2,25.2,25.08,25.14,5800.0,11.9096,11.9096,11.8529,11.8813,5800.0
2006-06-07 09:35:00,25.14,25.14,25.12,25.12,500.0,11.8813,11.8813,11.8718,11.8718,500.0
2006-06-07 09:40:00,25.12,25.14,24.97,25.0,53400.0,11.8718,11.8813,11.8009,11.8151,53400.0
2006-06-07 09:45:00,25.0,25.0,24.96,24.96,300.0,11.8151,11.8151,11.7962,11.7962,300.0
2006-06-07 09:50:00,24.94,25.0,24.85,25.0,4000.0,11.7868,11.8151,11.7442,11.8151,4000.0
2006-06-07 09:55:00,25.08,25.09,25.02,25.03,5600.0,11.8529,11.8576,11.8246,11.8293,5600.0
2006-06-07 10:00:00,25.03,25.03,25.0,25.03,6300.0,11.8293,11.8293,11.8151,11.8293,6300.0
2006-06-07 10:05:00,25.03,25.05,25.0,25.01,9300.0,11.8293,11.8387,11.8151,11.8198,9300.0
2006-06-07 10:10:00,25.02,25.05,24.99,25.0,9100.0,11.8246,11.8387,11.8104,11.8151,9100.0
2006-06-07 10:15:00,25.05,25.09,25.05,25.09,4200.0,11.8387,11.8576,11.8387,11.8576,4200.0
2006-06-07 10:20:00,25.09,25.09,25.02,25.03,800.0,11.8576,11.8576,11.8246,11.8293,800.0
2006-06-07 10:25:00,25.09,25.09,25.07,25.07,400.0,11.8576,11.8576,11.8482,11.8482,400.0
2006-06-07 10:30:00,25.07,25.08,24.98,24.99,7800.0,11.8482,11.8529,11.8057,11.8104,7800.0
2006-06-07 10:35:00,24.96,24.99,24.91,24.94,1200.0,11.7962,11.8104,11.7726,11.7868,1200.0
2006-06-07 10:40:00,24.96,25.0,24.96,24.96,4600.0,11.7962,11.8151,11.7962,11.7962,4600.0
2006-06-07 10:45:00,24.99,25.0,24.91,24.93,5700.0,11.8104,11.8151,11.7726,11.782,5700.0
2006-06-07 10:50:00,24.9,24.9,24.9,24.9,900.0,11.7678,11.7678,11.7678,11.7678,900.0
2006-06-07 10:55:00,24.91,24.96,24.91,24.96,400.0,11.7726,11.7962,11.7726,11.7962,400.0
2006-06-07 11:00:00,24.96,24.99,24.96,24.96,2800.0,11.7962,11.8104,11.7962,11.7962,2800.0
2006-06-07 11:05:00,24.96,24.98,24.91,24.97,2000.0,11.7962,11.8057,11.7726,11.8009,2000.0
2006-06-07 11:10:00,24.98,25.0,24.96,24.96,1900.0,11.8057,11.8151,11.7962,11.7962,1900.0
2006-06-07 11:15:00,24.98,25.0,24.95,25.0,1400.0,11.8057,11.8151,11.7915,11.8151,1400.0
2006-06-07 11:20:00,24.96,24.99,24.93,24.97,1500.0,11.7962,11.8104,11.782,11.8009,1500.0
2006-06-07 11:25:00,24.97,24.97,24.91,24.94,900.0,11.8009,11.8009,11.7726,11.7868,900.0
2006-06-07 11:30:00,24.94,24.97,24.94,24.96,1600.0,11.7868,11.8009,11.7868,11.7962,1600.0
2006-06-07 11:35:00,24.97,25.01,24.95,24.98,4400.0,11.8009,11.8198,11.7915,11.8057,4400.0
2006-06-07 11:40:00,24.98,24.99,24.96,24.98,1800.0,11.8057,11.8104,11.7962,11.8057,1800.0
2006-06-07 11:45:00,24.97,24.98,24.97,24.98,800.0,11.8009,11.8057,11.8009,11.8057,800.0
2006-06-07 11:50:00,24.97,25.0,24.96,24.96,2300.0,11.8009,11.8151,11.7962,11.7962,2300.0
2006-06-07 11:55:00,24.98,25.0,24.98,24.99,2200.0,11.8057,11.8151,11.8057,11.8104,2200.0
2006-06-07 12:00:00,25.0,25.01,24.99,24.99,2100.0,11.8151,11.8198,11.8104,11.8104,2100.0
2006-06-07 12:05:00,25.01,25.02,25.0,25.02,2100.0,11.8198,11.8246,11.8151,11.8246,2100.0
2006-06-07 12:10:00,25.02,25.02,25.0,25.02,1800.0,11.8246,11.8246,11.8151,11.8246,1800.0
2006-06-07 12:15:00,25.02,25.05,25.0,25.01,12700.0,11.8246,11.8387,11.8151,11.8198,12700.0
2006-06-07 12:20:00,25.01,25.02,25.01,25.02,1400.0,11.8198,11.8246,11.8198,11.8246,1400.0
2006-06-07 12:25:00,25.02,25.02,25.0,25.01,400.0,11.8246,11.8246,11.8151,11.8198,400.0
2006-06-07 12:30:00,25.01,25.01,24.99,25.0,4800.0,11.8198,11.8198,11.8104,11.8151,4800.0
2006-06-07 12:35:00,24.98,25.0,24.98,25.0,1500.0,11.8057,11.8151,11.8057,11.8151,1500.0
2006-06-07 12:40:00,24.98,25.0,24.98,25.0,700.0,11.8057,11.8151,11.8057,11.8151,700.0
2006-06-07 12:45:00,24.98,24.99,24.98,24.99,1000.0,11.8057,11.8104,11.8057,11.8104,1000.0
2006-06-07 12:50:00,24.99,24.99,24.95,24.96,3500.0,11.8104,11.8104,11.7915,11.7962,3500.0
2006-06-07 12:55:00,24.97,24.99,24.97,24.97,1800.0,11.8009,11.8104,11.8009,11.8009,1800.0
2006-06-07 13:00:00,24.96,24.97,24.96,24.97,1300.0,11.7962,11.8009,11.7962,11.8009,1300.0
2006-06-07 13:05:00,24.97,24.97,24.95,24.95,3000.0,11.8009,11.8009,11.7915,11.7915,3000.0
2006-06-07 13:10:00,24.95,24.96,24.95,24.96,2200.0,11.7915,11.7962,11.7915,11.7962,2200.0
2006-06-07 13:15:00,24.95,24.96,24.95,24.96,2600.0,11.7915,11.7962,11.7915,11.7962,2600.0
2006-06-07 13:20:00,24.96,24.97,24.93,24.93,2400.0,11.7962,11.8009,11.782,11.782,2400.0
2006-06-07 13:25:00,24.94,24.94,24.89,24.9,3400.0,11.7868,11.7868,11.7631,11.7678,3400.0
2006-06-07 13:30:00,24.86,24.87,24.86,24.87,1300.0,11.7489,11.7537,11.7489,11.7537,1300.0
2006-06-07 13:35:00,24.85,24.86,24.82,24.82,5300.0,11.7442,11.7489,11.73,11.73,5300.0
2006-06-07 13:40:00,24.82,24.83,24.82,24.83,3300.0,11.73,11.7348,11.73,11.7348,3300.0
2006-06-07 13:45:00,24.8,24.8,24.73,24.73,1500.0,11.7206,11.7206,11.6875,11.6875,1500.0
2006-06-07 13:50:00,24.73,24.74,24.73,24.74,3600.0,11.6875,11.6922,11.6875,11.6922,3600.0
2006-06-07 13:55:00,24.75,24.75,24.74,24.75,3700.0,11.697,11.697,11.6922,11.697,3700.0
2006-06-07 14:00:00,24.76,24.77,24.62,24.71,7500.0,11.7017,11.7064,11.6355,11.6781,7500.0
2006-06-07 14:05:00,24.69,24.7,24.67,24.67,6200.0,11.6686,11.6733,11.6591,11.6591,6200.0
2006-06-07 14:10:00,24.65,24.67,24.65,24.66,6000.0,11.6497,11.6591,11.6497,11.6544,6000.0
2006-06-07 14:15:00,24.68,24.73,24.68,24.7,7100.0,11.6639,11.6875,11.6639,11.6733,7100.0
2006-06-07 14:20:00,24.69,24.69,24.66,24.67,3000.0,11.6686,11.6686,11.6544,11.6591,3000.0
2006-06-07 14:25:00,24.67,24.73,24.67,24.7,6000.0,11.6591,11.6875,11.6591,11.6733,6000.0
2006-06-07 14:30:00,24.7,24.7,24.66,24.66,2700.0,11.6733,11.6733,11.6544,11.6544,2700.0
2006-06-07 14:35:00,24.67,24.76,24.67,24.7,4100.0,11.6591,11.7017,11.6591,11.6733,4100.0
2006-06-07 14:40:00,24.66,24.66,24.45,24.47,7900.0,11.6544,11.6544,11.5552,11.5646,7900.0
2006-06-07 14:45:00,24.46,24.52,24.4,24.51,8000.0,11.5599,11.5883,11.5315,11.5835,8000.0
2006-06-07 14:50:00,24.51,24.54,24.47,24.51,7900.0,11.5835,11.5977,11.5646,11.5835,7900.0
2006-06-07 14:55:00,24.49,24.5,24.47,24.5,6300.0,11.5741,11.5788,11.5646,11.5788,6300.0
2006-06-07 15:00:00,24.5,24.5,24.46,24.48,6500.0,11.5788,11.5788,11.5599,11.5694,6500.0
2006-06-07 15:05:00,24.47,24.47,24.44,24.44,6800.0,11.5646,11.5646,11.5504,11.5504,6800.0
2006-06-07 15:10:00,24.44,24.44,24.38,24.4,5900.0,11.5504,11.5504,11.5221,11.5315,5900.0
2006-06-07 15:15:00,24.39,24.4,24.21,24.25,8700.0,11.5268,11.5315,11.4417,11.4607,8700.0
2006-06-07 15:20:00,24.25,24.32,24.16,24.32,9300.0,11.4607,11.4937,11.4181,11.4937,9300.0
2006-06-07 15:25:00,24.3,24.3,24.23,24.24,9400.0,11.4843,11.4843,11.4512,11.4559,9400.0
2006-06-07 15:30:00,24.24,24.25,24.12,24.16,10600.0,11.4559,11.4607,11.3992,11.4181,10600.0
2006-06-07 15:35:00,24.16,24.25,24.16,24.19,8500.0,11.4181,11.4607,11.4181,11.4323,8500.0
2006-06-07 15:40:00,24.17,24.2,24.16,24.2,7600.0,11.4228,11.437,11.4181,11.437,7600.0
2006-06-07 15:45:00,24.21,24.31,24.15,24.15,13200.0,11.4417,11.489,11.4134,11.4134,13200.0
2006-06-07 15:50:00,24.1,24.1,23.86,23.94,10000.0,11.3898,11.3898,11.2763,11.3141,10000.0
2006-06-07 15:55:00,23.97,24.11,23.97,24.03,9500.0,11.3283,11.3945,11.3283,11.3567,9500.0
2006-06-08 09:30:00,24.12,24.12,24.06,24.06,3600.0,11.3992,11.3992,11.3709,11.3709,3600.0
2006-06-08 09:35:00,24.06,24.06,23.97,24.06,11900.0,11.3709,11.3709,11.3283,11.3709,11900.0
2006-06-08 09:40:00,24.06,24.08,24.01,24.08,1700.0,11.3709,11.3803,11.3472,11.3803,1700.0
2006-06-08 09:45:00,24.08,24.22,24.08,24.2,1600.0,11.3803,11.4465,11.3803,11.437,1600.0
2006-06-08 09:50:00,24.17,24.18,23.95,24.01,2100.0,11.4228,11.4276,11.3189,11.3472,2100.0
2006-06-08 09:55:00,23.98,23.98,23.95,23.95,5300.0,11.3331,11.3331,11.3189,11.3189,5300.0
2006-06-08 10:00:00,23.96,23.96,23.96,23.96,600.0,11.3236,11.3236,11.3236,11.3236,600.0
2006-06-08 10:05:00,23.95,24.1,23.95,24.1,2400.0,11.3189,11.3898,11.3189,11.3898,2400.0
2006-06-08 10:10:00,24.05,24.05,23.92,23.92,2300.0,11.3661,11.3661,11.3047,11.3047,2300.0
2006-06-08 10:15:00,23.92,23.92,23.84,23.85,1700.0,11.3047,11.3047,11.2669,11.2716,1700.0
2006-06-08 10:20:00,23.87,23.87,23.85,23.85,4600.0,11.2811,11.2811,11.2716,11.2716,4600.0
2006-06-08 10:25:00,23.86,23.86,23.84,23.85,2300.0,11.2763,11.2763,11.2669,11.2716,2300.0
2006-06-08 10:30:00,23.84,23.85,23.81,23.81,3800.0,11.2669,11.2716,11.2527,11.2527,3800.0
2006-06-08 10:35:00,23.81,23.91,23.81,23.84,3900.0,11.2527,11.3,11.2527,11.2669,3900.0
2006-06-08 10:40:00,23.84,23.89,23.84,23.88,5900.0,11.2669,11.2905,11.2669,11.2858,5900.0
2006-06-08 10:45:00,23.88,23.94,23.88,23.93,2400.0,11.2858,11.3141,11.2858,11.3094,2400.0
2006-06-08 10:50:00,23.91,24.0,23.91,23.99,2000.0,11.3,11.3425,11.3,11.3378,2000.0
2006-06-08 10:55:00,23.94,24.06,23.94,24.02,2500.0,11.3141,11.3709,11.3141,11.352,2500.0
2006-06-08 11:00:00,23.99,24.12,23.99,24.11,3700.0,11.3378,11.3992,11.3378,11.3945,3700.0
2006-06-08 11:05:00,24.18,24.18,24.03,24.05,2800.0,11.4276,11.4276,11.3567,11.3661,2800.0
2006-06-08 11:10:00,24.06,24.11,24.04,24.04,2000.0,11.3709,11.3945,11.3614,11.3614,2000.0
2006-06-08 11:15:00,24.02,24.03,24.0,24.0,5200.0,11.352,11.3567,11.3425,11.3425,5200.0
2006-06-08 11:20:00,23.99,23.99,23.93,23.93,4800.0,11.3378,11.3378,11.3094,11.3094,4800.0
2006-06-08 11:25:00,23.93,23.94,23.91,23.93,2400.0,11.3094,11.3141,11.3,11.3094,2400.0
2006-06-08 11:30:00,23.95,23.95,23.88,23.88,6600.0,11.3189,11.3189,11.2858,11.2858,6600.0
2006-06-08 11:35:00,23.88,23.88,23.83,23.83,2100.0,11.2858,11.2858,11.2622,11.2622,2100.0
2006-06-08 11:40:00,23.83,23.87,23.82,23.87,3300.0,11.2622,11.2811,11.2574,11.2811,3300.0
2006-06-08 11:45:00,23.84,23.84,23.78,23.8,1400.0,11.2669,11.2669,11.2385,11.248,1400.0
2006-06-08 11:50:00,23.78,23.79,23.76,23.77,3700.0,11.2385,11.2433,11.2291,11.2338,3700.0
2006-06-08 11:55:00,23.79,23.84,23.75,23.82,3500.0,11.2433,11.2669,11.2244,11.2574,3500.0
2006-06-08 12:00:00,23.86,23.98,23.86,23.98,3500.0,11.2763,11.3331,11.2763,11.3331,3500.0
2006-06-08 12:05:00,23.93,23.93,23.88,23.89,2200.0,11.3094,11.3094,11.2858,11.2905,2200.0
2006-06-08 12:10:00,23.92,23.99,23.92,23.98,2700.0,11.3047,11.3378,11.3047,11.3331,2700.0
2006-06-08 12:15:00,23.97,24.0,23.93,23.93,1700.0,11.3283,11.3425,11.3094,11.3094,1700.0
2006-06-08 12:20:00,23.93,23.93,23.81,23.81,1700.0,11.3094,11.3094,11.2527,11.2527,1700.0
2006-06-08 12:25:00,23.81,23.82,23.81,23.82,300.0,11.2527,11.2574,11.2527,11.2574,300.0
2006-06-08 12:30:00,23.81,23.82,23.76,23.81,3200.0,11.2527,11.2574,11.2291,11.2527,3200.0
2006-06-08 12:35:00,23.81,23.81,23.81,23.81,0.0,11.2527,11.2527,11.2527,11.2527,0.0
2006-06-08 12:40:00,23.76,23.81,23.75,23.81,1800.0,11.2291,11.2527,11.2244,11.2527,1800.0
2006-06-08 12:45:00,23.81,23.81,23.79,23.8,1000.0,11.2527,11.2527,11.2433,11.248,1000.0
2006-06-08 12:50:00,23.83,23.87,23.82,23.87,1400.0,11.2622,11.2811,11.2574,11.2811,1400.0
2006-06-08 12:55:00,23.85,23.88,23.84,23.88,1400.0,11.2716,11.2858,11.2669,11.2858,1400.0
2006-06-08 13:00:00,23.81,23.81,23.75,23.75,2000.0,11.2527,11.2527,11.2244,11.2244,2000.0
2006-06-08 13:05:00,23.75,23.78,23.75,23.77,3000.0,11.2244,11.2385,11.2244,11.2338,3000.0
2006-06-08 13:10:00,23.75,23.76,23.75,23.76,1200.0,11.2244,11.2291,11.2244,11.2291,1200.0
2006-06-08 13:15:00,23.8,23.8,23.78,23.79,500.0,11.248,11.248,11.2385,11.2433,500.0
2006-06-08 13:20:00,23.78,23.78,23.69,23.74,1400.0,11.2385,11.2385,11.196,11.2196,1400.0
2006-06-08 13:25:00,23.71,23.78,23.7,23.77,2600.0,11.2054,11.2385,11.2007,11.2338,2600.0
2006-06-08 13:30:00,23.85,23.85,23.71,23.71,2700.0,11.2716,11.2716,11.2054,11.2054,2700.0
2006-06-08 13:35:00,23.72,23.77,23.72,23.76,2000.0,11.2102,11.2338,11.2102,11.2291,2000.0
2006-06-08 13:40:00,23.79,23.83,23.77,23.83,2100.0,11.2433,11.2622,11.2338,11.2622,2100.0
2006-06-08 13:45:00,23.81,23.81,23.77,23.77,2700.0,11.2527,11.2527,11.2338,11.2338,2700.0
2006-06-08 13:50:00,23.72,23.77,23.71,23.77,2000.0,11.2102,11.2338,11.2054,11.2338,2000.0
2006-06-08 13:55:00,23.78,23.91,23.78,23.91,2300.0,11.2385,11.3,11.2385,11.3,2300.0
2006-06-08 14:00:00,23.93,23.93,23.84,23.84,1600.0,11.3094,11.3094,11.2669,11.2669,1600.0
2006-06-08 14:05:00,23.83,23.83,23.79,23.79,1400.0,11.2622,11.2622,11.2433,11.2433,1400.0
2006-06-08 14:10:00,23.76,23.77,23.72,23.76,1700.0,11.2291,11.2338,11.2102,11.2291,1700.0
2006-06-08 14:15:00,23.74,23.82,23.7,23.73,4000.0,11.2196,11.2574,11.2007,11.2149,4000.0
2006-06-08 14:20:00,23.81,23.81,23.76,23.79,1700.0,11.2527,11.2527,11.2291,11.2433,1700.0
2006-06-08 14:25:00,23.79,23.82,23.79,23.82,2000.0,11.2433,11.2574,11.2433,11.2574,2000.0
2006-06-08 14:30:00,23.84,23.89,23.84,23.87,1000.0,11.2669,11.2905,11.2669,11.2811,1000.0
2006-06-08 14:35:00,23.87,23.96,23.87,23.95,4800.0,11.2811,11.3236,11.2811,11.3189,4800.0
2006-06-08 14:40:00,23.93,23.93,23.83,23.9,4600.0,11.3094,11.3094,11.2622,11.2952,4600.0
2006-06-08 14:45:00,23.9,23.9,23.71,23.76,7900.0,11.2952,11.2952,11.2054,11.2291,7900.0
2006-06-08 14:50:00,23.75,23.85,23.74,23.82,2600.0,11.2244,11.2716,11.2196,11.2574,2600.0
2006-06-08 14:55:00,23.8,23.9,23.76,23.77,3800.0,11.248,11.2952,11.2291,11.2338,3800.0
2006-06-08 15:00:00,23.83,24.01,23.83,24.01,5400.0,11.2622,11.3472,11.2622,11.3472,5400.0
2006-06-08 15:05:00,23.99,23.99,23.86,23.94,6000.0,11.3378,11.3378,11.2763,11.3141,6000.0
2006-06-08 15:10:00,23.94,24.14,23.94,24.1,4700.0,11.3141,11.4087,11.3141,11.3898,4700.0
2006-06-08 15:15:00,24.09,24.09,24.09,24.09,2400.0,11.385,11.385,11.385,11.385,2400.0
2006-06-08 15:20:00,24.04,24.04,23.89,23.91,6000.0,11.3614,11.3614,11.2905,11.3,6000.0
2006-06-08 15:25:00,23.9,23.93,23.9,23.9,2700.0,11.2952,11.3094,11.2952,11.2952,2700.0
2006-06-08 15:30:00,23.9,23.94,23.9,23.92,5600.0,11.2952,11.3141,11.2952,11.3047,5600.0
2006-06-08 15:35:00,23.91,24.05,23.9,24.03,8300.0,11.3,11.3661,11.2952,11.3567,8300.0
2006-06-08 15:40:00,23.96,23.96,23.91,23.91,3900.0,11.3236,11.3236,11.3,11.3,3900.0
2006-06-08 15:45:00,23.91,23.92,23.9,23.9,4400.0,11.3,11.3047,11.2952,11.2952,4400.0
2006-06-08 15:50:00,23.9,23.9,23.83,23.88,7300.0,11.2952,11.2952,11.2622,11.2858,7300.0
2006-06-08 15:55:00,23.88,24.02,23.87,24.0,41500.0,11.2858,11.352,11.2811,11.3425,41500.0
2006-06-09 09:30:00,23.99,23.99,23.99,23.99,1000.0,11.3378,11.3378,11.3378,11.3378,1000.0
2006-06-09 09:35:00,23.93,24.0,23.89,23.97,1600.0,11.3094,11.3425,11.2905,11.3283,1600.0
2006-06-09 09:40:00,23.94,23.94,23.81,23.9,1700.0,11.3141,11.3141,11.2527,11.2952,1700.0
2006-06-09 09:45:00,23.91,23.95,23.91,23.95,2300.0,11.3,11.3189,11.3,11.3189,2300.0
2006-06-09 09:50:00,23.95,24.11,23.95,24.11,2500.0,11.3189,11.3945,11.3189,11.3945,2500.0
2006-06-09 09:55:00,24.1,24.1,24.09,24.09,500.0,11.3898,11.3898,11.385,11.385,500.0
2006-06-09 10:00:00,24.09,24.15,24.09,24.1,2800.0,11.385,11.4134,11.385,11.3898,2800.0
2006-06-09 10:05:00,24.05,24.1,24.02,24.06,700.0,11.3661,11.3898,11.352,11.3709,700.0
2006-06-09 10:10:00,24.07,24.16,24.07,24.15,5000.0,11.3756,11.4181,11.3756,11.4134,5000.0
2006-06-09 10:15:00,24.09,24.09,24.03,24.03,1100.0,11.385,11.385,11.3567,11.3567,1100.0
2006-06-09 10:20:00,24.05,24.14,24.05,24.14,700.0,11.3661,11.4087,11.3661,11.4087,700.0
2006-06-09 10:25:00,24.14,24.2,24.1,24.18,2500.0,11.4087,11.437,11.3898,11.4276,2500.0
2006-06-09 10:30:00,24.18,24.18,24.09,24.1,1400.0,11.4276,11.4276,11.385,11.3898,1400.0
2006-06-09 10:35:00,24.15,24.28,24.15,24.28,1000.0,11.4134,11.4748,11.4134,11.4748,1000.0
2006-06-09 10:40:00,24.28,24.32,24.24,24.26,800.0,11.4748,11.4937,11.4559,11.4654,800.0
2006-06-09 10:45:00,24.25,24.25,24.2,24.21,2000.0,11.4607,11.4607,11.437,11.4417,2000.0
2006-06-09 10:50:00,24.21,24.23,24.18,24.18,2200.0,11.4417,11.4512,11.4276,11.4276,2200.0
2006-06-09 10:55:00,24.17,24.17,24.1,24.11,3900.0,11.4228,11.4228,11.3898,11.3945,3900.0
2006-06-09 11:00:00,24.11,24.15,24.1,24.15,2400.0,11.3945,11.4134,11.3898,11.4134,2400.0
2006-06-09 11:05:00,24.13,24.13,24.1,24.11,3600.0,11.4039,11.4039,11.3898,11.3945,3600.0
2006-06-09 11:10:00,24.11,24.12,24.08,24.08,1300.0,11.3945,11.3992,11.3803,11.3803,1300.0
2006-06-09 11:15:00,24.08,24.08,24.06,24.06,300.0,11.3803,11.3803,11.3709,11.3709,300.0
2006-06-09 11:20:00,24.07,24.13,24.07,24.13,500.0,11.3756,11.4039,11.3756,11.4039,500.0
2006-06-09 11:25:00,24.12,24.12,24.12,24.12,100.0,11.3992,11.3992,11.3992,11.3992,100.0
2006-06-09 11:30:00,24.13,24.15,24.1,24.1,900.0,11.4039,11.4134,11.3898,11.3898,900.0
2006-06-09 11:35:00,24.1,24.11,24.1,24.11,400.0,11.3898,11.3945,11.3898,11.3945,400.0
2006-06-09 11:40:00,24.08,24.12,24.08,24.12,500.0,11.3803,11.3992,11.3803,11.3992,500.0
2006-06-09 11:45:00,24.09,24.09,24.07,24.07,900.0,11.385,11.385,11.3756,11.3756,900.0
2006-06-09 11:50:00,24.07,24.07,24.07,24.07,200.0,11.3756,11.3756,11.3756,11.3756,200.0
2006-06-09 11:55:00,24.03,24.09,24.03,24.09,300.0,11.3567,11.385,11.3567,11.385,300.0
2006-06-09 12:00:00,24.09,24.12,24.09,24.12,3100.0,11.385,11.3992,11.385,11.3992,3100.0
2006-06-09 12:05:00,24.11,24.11,24.11,24.11,400.0,11.3945,11.3945,11.3945,11.3945,400.0
2006-06-09 12:10:00,24.13,24.13,24.13,24.13,100.0,11.4039,11.4039,11.4039,11.4039,100.0
2006-06-09 12:15:00,24.1,24.1,24.09,24.09,300.0,11.3898,11.3898,11.385,11.385,300.0
2006-06-09 12:20:00,24.1,24.12,24.1,24.12,400.0,11.3898,11.3992,11.3898,11.3992,400.0
2006-06-09 12:25:00,24.12,24.12,24.01,24.01,800.0,11.3992,11.3992,11.3472,11.3472,800.0
2006-06-09 12:30:00,24.04,24.12,24.04,24.1,1100.0,11.3614,11.3992,11.3614,11.3898,1100.0
2006-06-09 12:35:00,24.11,24.13,24.1,24.13,400.0,11.3945,11.4039,11.3898,11.4039,400.0
2006-06-09 12:40:00,24.13,24.13,24.02,24.02,1500.0,11.4039,11.4039,11.352,11.352,1500.0
2006-06-09 12:45:00,24.02,24.02,24.02,24.02,0.0,11.352,11.352,11.352,11.352,0.0
2006-06-09 12:50:00,24.02,24.12,24.02,24.1,1800.0,11.352,11.3992,11.352,11.3898,1800.0
2006-06-09 12:55:00,24.1,24.1,24.1,24.1,200.0,11.3898,11.3898,11.3898,11.3898,200.0
2006-06-09 13:00:00,24.09,24.09,24.04,24.04,500.0,11.385,11.385,11.3614,11.3614,500.0
2006-06-09 13:05:00,24.04,24.04,24.04,24.04,600.0,11.3614,11.3614,11.3614,11.3614,600.0
2006-06-09 13:10:00,24.05,24.05,24.05,24.05,200.0,11.3661,11.3661,11.3661,11.3661,200.0
2006-06-09 13:15:00,24.04,24.06,24.04,24.04,1900.0,11.3614,11.3709,11.3614,11.3614,1900.0
2006-06-09 13:20:00,24.01,24.01,24.01,24.01,100.0,11.3472,11.3472,11.3472,11.3472,100.0
2006-06-09 13:25:00,24.02,24.05,24.02,24.04,700.0,11.352,11.3661,11.352,11.3614,700.0
2006-06-09 13:30:00,24.03,24.03,23.99,23.99,600.0,11.3567,11.3567,11.3378,11.3378,600.0
2006-06-09 13:35:00,23.99,24.1,23.98,24.1,2900.0,11.3378,11.3898,11.3331,11.3898,2900.0
2006-06-09 13:40:00,24.07,24.07,24.05,24.07,2600.0,11.3756,11.3756,11.3661,11.3756,2600.0
2006-06-09 13:45:00,24.01,24.07,24.01,24.07,1300.0,11.3472,11.3756,11.3472,11.3756,1300.0
2006-06-09 13:50:00,24.06,24.11,24.06,24.09,7400.0,11.3709,11.3945,11.3709,11.385,7400.0
2006-06-09 13:55:00,24.1,24.1,24.07,24.07,400.0,11.3898,11.3898,11.3756,11.3756,400.0
2006-06-09 14:00:00,24.07,24.13,24.06,24.13,700.0,11.3756,11.4039,11.3709,11.4039,700.0
2006-06-09 14:05:00,24.13,24.13,24.12,24.12,300.0,11.4039,11.4039,11.3992,11.3992,300.0
2006-06-09 14:10:00,24.12,24.18,24.12,24.18,1400.0,11.3992,11.4276,11.3992,11.4276,1400.0
2006-06-09 14:15:00,24.19,24.19,24.05,24.05,5500.0,11.4323,11.4323,11.3661,11.3661,5500.0
2006-06-09 14:20:00,24.05,24.07,24.04,24.07,7700.0,11.3661,11.3756,11.3614,11.3756,7700.0
2006-06-09 14:25:00,24.06,24.12,24.02,24.02,1000.0,11.3709,11.3992,11.352,11.352,1000.0
2006-06-09 14:30:00,23.98,24.06,23.98,24.06,7100.0,11.3331,11.3709,11.3331,11.3709,7100.0
2006-06-09 14:35:00,24.04,24.06,24.04,24.05,500.0,11.3614,11.3709,11.3614,11.3661,500.0
2006-06-09 14:40:00,24.07,24.07,24.07,24.07,1000.0,11.3756,11.3756,11.3756,11.3756,1000.0
2006-06-09 14:45:00,24.07,24.08,24.07,24.08,1400.0,11.3756,11.3803,11.3756,11.3803,1400.0
2006-06-09 14:50:00,24.06,24.14,24.06,24.07,600.0,11.3709,11.4087,11.3709,11.3756,600.0
2006-06-09 14:55:00,24.1,24.1,24.06,24.06,1600.0,11.3898,11.3898,11.3709,11.3709,1600.0
2006-06-09 15:00:00,23.99,24.0,23.9,23.91,2600.0,11.3378,11.3425,11.2952,11.3,2600.0
2006-06-09 15:05:00,23.9,23.93,23.9,23.91,3000.0,11.2952,11.3094,11.2952,11.3,3000.0
2006-06-09 15:10:00,23.91,23.99,23.91,23.97,800.0,11.3,11.3378,11.3,11.3283,800.0
2006-06-09 15:15:00,23.97,24.0,23.96,23.98,2100.0,11.3283,11.3425,11.3236,11.3331,2100.0
2006-06-09 15:20:00,23.99,24.0,23.95,23.95,1800.0,11.3378,11.3425,11.3189,11.3189,1800.0
2006-06-09 15:25:00,23.89,24.0,23.89,23.99,1100.0,11.2905,11.3425,11.2905,11.3378,1100.0
2006-06-09 15:30:00,23.99,24.0,23.96,24.0,1500.0,11.3378,11.3425,11.3236,11.3425,1500.0
2006-06-09 15:35:00,23.97,23.97,23.97,23.97,300.0,11.3283,11.3283,11.3283,11.3283,300.0
2006-06-09 15:40:00,24.0,24.0,23.98,24.0,4700.0,11.3425,11.3425,11.3331,11.3425,4700.0
2006-06-09 15:45:00,23.99,24.0,23.94,24.0,1800.0,11.3378,11.3425,11.3141,11.3425,1800.0
2006-06-09 15:50:00,24.0,24.0,23.9,23.93,2800.0,11.3425,11.3425,11.2952,11.3094,2800.0
2006-06-09 15:55:00,23.93,23.97,23.92,23.92,1800.0,11.3094,11.3283,11.3047,11.3047,1800.0
2006-06-12 09:30:00,24.0,24.0,24.0,24.0,400.0,11.3425,11.3425,11.3425,11.3425,400.0
2006-06-12 09:35:00,23.94,23.95,23.94,23.95,600.0,11.3141,11.3189,11.3141,11.3189,600.0
2006-06-12 09:40:00,23.95,24.0,23.95,24.0,600.0,11.3189,11.3425,11.3189,11.3425,600.0
2006-06-12 09:45:00,24.02,24.02,24.02,24.02,400.0,11.352,11.352,11.352,11.352,400.0
2006-06-12 09:50:00,23.98,24.0,23.98,24.0,400.0,11.3331,11.3425,11.3331,11.3425,400.0
2006-06-12 09:55:00,24.0,24.0,23.91,23.91,500.0,11.3425,11.3425,11.3,11.3,500.0
2006-06-12 10:00:00,23.91,23.91,23.84,23.9,2000.0,11.3,11.3,11.2669,11.2952,2000.0
2006-06-12 10:05:00,23.9,23.96,23.9,23.96,600.0,11.2952,11.3236,11.2952,11.3236,600.0
2006-06-12 10:10:00,23.95,23.95,23.75,23.78,2300.0,11.3189,11.3189,11.2244,11.2385,2300.0
2006-06-12 10:15:00,23.77,23.78,23.73,23.77,1700.0,11.2338,11.2385,11.2149,11.2338,1700.0
2006-06-12 10:20:00,23.76,23.76,23.69,23.69,900.0,11.2291,11.2291,11.196,11.196,900.0
2006-06-12 10:25:00,23.7,23.79,23.7,23.79,900.0,11.2007,11.2433,11.2007,11.2433,900.0
2006-06-12 10:30:00,23.84,23.87,23.8,23.83,800.0,11.2669,11.2811,11.248,11.2622,800.0
2006-06-12 10:35:00,23.9,23.9,23.88,23.89,600.0,11.2952,11.2952,11.2858,11.2905,600.0
2006-06-12 10:40:00,23.9,24.0,23.9,23.96,1900.0,11.2952,11.3425,11.2952,11.3236,1900.0
2006-06-12 10:45:00,23.94,23.97,23.84,23.93,1300.0,11.3141,11.3283,11.2669,11.3094,1300.0
2006-06-12 10:50:00,23.92,23.99,23.92,23.99,1000.0,11.3047,11.3378,11.3047,11.3378,1000.0
2006-06-12 10:55:00,23.96,23.96,23.91,23.94,1200.0,11.3236,11.3236,11.3,11.3141,1200.0
2006-06-12 11:00:00,23.89,23.91,23.85,23.85,900.0,11.2905,11.3,11.2716,11.2716,900.0
2006-06-12 11:05:00,23.84,23.97,23.84,23.97,900.0,11.2669,11.3283,11.2669,11.3283,900.0
2006-06-12 11:10:00,23.95,23.97,23.95,23.96,600.0,11.3189,11.3283,11.3189,11.3236,600.0
2006-06-12 11:15:00,23.92,23.92,23.89,23.89,400.0,11.3047,11.3047,11.2905,11.2905,400.0
2006-06-12 11:20:00,23.89,23.9,23.86,23.86,1000.0,11.2905,11.2952,11.2763,11.2763,1000.0
2006-06-12 11:25:00,23.83,23.91,23.83,23.89,500.0,11.2622,11.3,11.2622,11.2905,500.0
2006-06-12 11:30:00,23.92,24.0,23.92,24.0,1700.0,11.3047,11.3425,11.3047,11.3425,1700.0
2006-06-12 11:35:00,23.97,23.99,23.97,23.97,300.0,11.3283,11.3378,11.3283,11.3283,300.0
2006-06-12 11:40:00,23.93,23.94,23.93,23.94,600.0,11.3094,11.3141,11.3094,11.3141,600.0
2006-06-12 11:45:00,23.94,23.94,23.92,23.94,300.0,11.3141,11.3141,11.3047,11.3141,300.0
2006-06-12 11:50:00,23.94,23.95,23.88,23.95,3800.0,11.3141,11.3189,11.2858,11.3189,3800.0
2006-06-12 11:55:00,23.94,23.94,23.92,23.92,400.0,11.3141,11.3141,11.3047,11.3047,400.0
2006-06-12 12:00:00,23.91,23.91,23.85,23.89,1100.0,11.3,11.3,11.2716,11.2905,1100.0
2006-06-12 12:05:00,23.87,23.89,23.87,23.88,600.0,11.2811,11.2905,11.2811,11.2858,600.0
2006-06-12 12:10:00,23.87,23.91,23.76,23.76,3600.0,11.2811,11.3,11.2291,11.2291,3600.0
2006-06-12 12:15:00,23.78,23.88,23.78,23.88,2200.0,11.2385,11.2858,11.2385,11.2858,2200.0
2006-06-12 12:20:00,23.86,23.86,23.76,23.83,1900.0,11.2763,11.2763,11.2291,11.2622,1900.0
2006-06-12 12:25:00,23.82,23.94,23.81,23.94,3100.0,11.2574,11.3141,11.2527,11.3141,3100.0
2006-06-12 12:30:00,23.94,23.94,23.9,23.94,1200.0,11.3141,11.3141,11.2952,11.3141,1200.0
2006-06-12 12:35:00,23.92,23.92,23.85,23.88,1100.0,11.3047,11.3047,11.2716,11.2858,1100.0
2006-06-12 12:40:00,23.85,23.91,23.85,23.9,1400.0,11.2716,11.3,11.2716,11.2952,1400.0
2006-06-12 12:45:00,23.9,23.9,23.88,23.9,2200.0,11.2952,11.2952,11.2858,11.2952,2200.0
2006-06-12 12:50:00,23.9,23.95,23.9,23.93,2000.0,11.2952,11.3189,11.2952,11.3094,2000.0
2006-06-12 12:55:00,23.93,23.95,23.92,23.92,1300.0,11.3094,11.3189,11.3047,11.3047,1300.0
2006-06-12 13:00:00,23.94,23.95,23.83,23.92,2600.0,11.3141,11.3189,11.2622,11.3047,2600.0
2006-06-12 13:05:00,23.92,23.95,23.92,23.95,3400.0,11.3047,11.3189,11.3047,11.3189,3400.0
2006-06-12 13:10:00,23.94,23.98,23.93,23.96,7500.0,11.3141,11.3331,11.3094,11.3236,7500.0
2006-06-12 13:15:00,23.94,23.94,23.92,23.94,600.0,11.3141,11.3141,11.3047,11.3141,600.0
2006-06-12 13:20:00,23.95,23.98,23.95,23.95,4400.0,11.3189,11.3331,11.3189,11.3189,4400.0
2006-06-12 13:25:00,23.96,23.96,23.93,23.93,2700.0,11.3236,11.3236,11.3094,11.3094,2700.0
2006-06-12 13:30:00,23.91,23.96,23.9,23.96,1000.0,11.3,11.3236,11.2952,11.3236,1000.0
2006-06-12 13:35:00,23.94,23.94,23.88,23.9,900.0,11.3141,11.3141,11.2858,11.2952,900.0
2006-06-12 13:40:00,23.92,23.94,23.92,23.93,700.0,11.3047,11.3141,11.3047,11.3094,700.0
2006-06-12 13:45:00,23.94,23.98,23.94,23.96,2900.0,11.3141,11.3331,11.3141,11.3236,2900.0
2006-06-12 13:50:00,23.94,23.98,23.93,23.98,2600.0,11.3141,11.3331,11.3094,11.3331,2600.0
2006-06-12 13:55:00,23.95,23.98,23.95,23.98,1000.0,11.3189,11.3331,11.3189,11.3331,1000.0
2006-06-12 14:00:00,23.98,24.0,23.97,23.99,4200.0,11.3331,11.3425,11.3283,11.3378,4200.0
2006-06-12 14:05:00,23.97,23.97,23.91,23.96,2400.0,11.3283,11.3283,11.3,11.3236,2400.0
2006-06-12 14:10:00,23.95,24.0,23.95,23.98,1400.0,11.3189,11.3425,11.3189,11.3331,1400.0
2006-06-12 14:15:00,23.98,24.0,23.97,23.97,900.0,11.3331,11.3425,11.3283,11.3283,900.0
2006-06-12 14:20:00,23.94,23.99,23.94,23.97,2400.0,11.3141,11.3378,11.3141,11.3283,2400.0
2006-06-12 14:25:00,24.0,24.0,24.0,24.0,900.0,11.3425,11.3425,11.3425,11.3425,900.0
2006-06-12 14:30:00,23.99,24.0,23.94,24.0,5200.0,11.3378,11.3425,11.3141,11.3425,5200.0
2006-06-12 14:35:00,24.0,24.05,23.97,24.04,2400.0,11.3425,11.3661,11.3283,11.3614,2400.0
2006-06-12 14:40:00,24.06,24.06,23.91,23.93,5900.0,11.3709,11.3709,11.3,11.3094,5900.0
2006-06-12 14:45:00,23.93,24.05,23.93,24.05,2100.0,11.3094,11.3661,11.3094,11.3661,2100.0
2006-06-12 14:50:00,24.04,24.09,24.04,24.05,1000.0,11.3614,11.385,11.3614,11.3661,1000.0
2006-06-12 14:55:00,24.05,24.1,24.01,24.08,1600.0,11.3661,11.3898,11.3472,11.3803,1600.0
2006-06-12 15:00:00,24.09,24.09,23.98,24.0,2200.0,11.385,11.385,11.3331,11.3425,2200.0
2006-06-12 15:05:00,24.0,24.01,23.99,24.0,2400.0,11.3425,11.3472,11.3378,11.3425,2400.0
2006-06-12 15:10:00,23.97,23.97,23.97,23.97,600.0,11.3283,11.3283,11.3283,11.3283,600.0
2006-06-12 15:15:00,23.97,23.97,23.9,23.9,2000.0,11.3283,11.3283,11.2952,11.2952,2000.0
2006-06-12 15:20:00,23.9,23.92,23.89,23.89,5400.0,11.2952,11.3047,11.2905,11.2905,5400.0
2006-06-12 15:25:00,23.86,23.92,23.86,23.92,2600.0,11.2763,11.3047,11.2763,11.3047,2600.0
2006-06-12 15:30:00,23.93,23.95,23.89,23.93,2400.0,11.3094,11.3189,11.2905,11.3094,2400.0
2006-06-12 15:35:00,23.88,23.92,23.87,23.91,2600.0,11.2858,11.3047,11.2811,11.3,2600.0
2006-06-12 15:40:00,23.91,23.95,23.88,23.94,6000.0,11.3,11.3189,11.2858,11.3141,6000.0
2006-06-12 15:45:00,23.93,23.95,23.93,23.93,1500.0,11.3094,11.3189,11.3094,11.3094,1500.0
2006-06-12 15:50:00,23.88,23.95,23.88,23.94,3200.0,11.2858,11.3189,11.2858,11.3141,3200.0
2006-06-12 15:55:00,23.91,23.93,23.91,23.93,7300.0,11.3,11.3094,11.3,11.3094,7300.0
2006-06-13 09:30:00,23.77,23.77,23.71,23.72,2600.0,11.363,11.363,11.3343,11.3391,2600.0
2006-06-13 09:35:00,23.78,23.89,23.78,23.8,1500.0,11.3678,11.4204,11.3678,11.3774,1500.0
2006-06-13 09:40:00,23.8,24.01,23.76,24.01,3700.0,11.3774,11.4777,11.3582,11.4777,3700.0
2006-06-13 09:45:00,23.94,24.01,23.82,23.82,2400.0,11.4443,11.4777,11.3869,11.3869,2400.0
2006-06-13 09:50:00,23.82,23.91,23.81,23.87,5000.0,11.3869,11.4299,11.3821,11.4108,5000.0
2006-06-13 09:55:00,23.88,23.88,23.78,23.78,3400.0,11.4156,11.4156,11.3678,11.3678,3400.0
2006-06-13 10:00:00,23.84,23.84,23.77,23.77,7100.0,11.3965,11.3965,11.363,11.363,7100.0
2006-06-13 10:05:00,23.77,23.81,23.75,23.79,4800.0,11.363,11.3821,11.3535,11.3726,4800.0
2006-06-13 10:10:00,23.8,23.81,23.8,23.81,600.0,11.3774,11.3821,11.3774,11.3821,600.0
2006-06-13 10:15:00,23.86,23.86,23.67,23.67,17200.0,11.406,11.406,11.3152,11.3152,17200.0
2006-06-13 10:20:00,23.64,23.64,23.48,23.5,3700.0,11.3009,11.3009,11.2244,11.2339,3700.0
2006-06-13 10:25:00,23.5,23.67,23.5,23.66,1500.0,11.2339,11.3152,11.2339,11.3104,1500.0
2006-06-13 10:30:00,23.67,23.67,23.61,23.62,900.0,11.3152,11.3152,11.2865,11.2913,900.0
2006-06-13 10:35:00,23.63,23.71,23.63,23.65,2700.0,11.2961,11.3343,11.2961,11.3056,2700.0
2006-06-13 10:40:00,23.63,23.65,23.61,23.63,1300.0,11.2961,11.3056,11.2865,11.2961,1300.0
2006-06-13 10:45:00,23.64,23.69,23.64,23.65,5100.0,11.3009,11.3248,11.3009,11.3056,5100.0
2006-06-13 10:50:00,23.64,23.64,23.49,23.49,1600.0,11.3009,11.3009,11.2292,11.2292,1600.0
2006-06-13 10:55:00,23.54,23.65,23.54,23.58,3700.0,11.2531,11.3056,11.2531,11.2722,3700.0
2006-06-13 11:00:00,23.55,23.55,23.5,23.53,2600.0,11.2578,11.2578,11.2339,11.2483,2600.0
2006-06-13 11:05:00,23.57,23.58,23.55,23.55,500.0,11.2674,11.2722,11.2578,11.2578,500.0
2006-06-13 11:10:00,23.58,23.6,23.55,23.56,2500.0,11.2722,11.2817,11.2578,11.2626,2500.0
2006-06-13 11:15:00,23.54,23.59,23.54,23.58,1500.0,11.2531,11.277,11.2531,11.2722,1500.0
2006-06-13 11:20:00,23.55,23.55,23.48,23.54,800.0,11.2578,11.2578,11.2244,11.2531,800.0
2006-06-13 11:25:00,23.53,23.6,23.53,23.6,800.0,11.2483,11.2817,11.2483,11.2817,800.0
2006-06-13 11:30:00,23.59,23.67,23.57,23.63,4800.0,11.277,11.3152,11.2674,11.2961,4800.0
2006-06-13 11:35:00,23.6,23.6,23.6,23.6,200.0,11.2817,11.2817,11.2817,11.2817,200.0
2006-06-13 11:40:00,23.63,23.68,23.58,23.6,2600.0,11.2961,11.32,11.2722,11.2817,2600.0
2006-06-13 11:45:00,23.57,23.69,23.57,23.65,2300.0,11.2674,11.3248,11.2674,11.3056,2300.0
2006-06-13 11:50:00,23.65,23.68,23.62,23.68,1200.0,11.3056,11.32,11.2913,11.32,1200.0
2006-06-13 11:55:00,23.65,23.76,23.65,23.76,1100.0,11.3056,11.3582,11.3056,11.3582,1100.0
2006-06-13 12:00:00,23.76,23.76,23.73,23.73,1400.0,11.3582,11.3582,11.3439,11.3439,1400.0
2006-06-13 12:05:00,23.66,23.69,23.61,23.68,2600.0,11.3104,11.3248,11.2865,11.32,2600.0
2006-06-13 12:10:00,23.69,23.69,23.65,23.65,2700.0,11.3248,11.3248,11.3056,11.3056,2700.0
2006-06-13 12:15:00,23.61,23.65,23.6,23.65,1000.0,11.2865,11.3056,11.2817,11.3056,1000.0
2006-06-13 12:20:00,23.64,23.68,23.64,23.68,1700.0,11.3009,11.32,11.3009,11.32,1700.0
2006-06-13 12:25:00,23.72,23.75,23.72,23.73,400.0,11.3391,11.3535,11.3391,11.3439,400.0
2006-06-13 12:30:00,23.69,23.7,23.64,23.66,2200.0,11.3248,11.3295,11.3009,11.3104,2200.0
2006-06-13 12:35:00,23.66,23.68,23.54,23.54,1800.0,11.3104,11.32,11.2531,11.2531,1800.0
2006-06-13 12:40:00,23.53,23.62,23.53,23.62,1300.0,11.2483,11.2913,11.2483,11.2913,1300.0
2006-06-13 12:45:00,23.62,23.65,23.59,23.59,1900.0,11.2913,11.3056,11.277,11.277,1900.0
2006-06-13 12:50:00,23.61,23.69,23.61,23.65,500.0,11.2865,11.3248,11.2865,11.3056,500.0
2006-06-13 12:55:00,23.65,23.65,23.59,23.59,2400.0,11.3056,11.3056,11.277,11.277,2400.0
2006-06-13 13:00:00,23.55,23.55,23.39,23.46,1200.0,11.2578,11.2578,11.1814,11.2148,1200.0
2006-06-13 13:05:00,23.43,23.45,23.33,23.33,1400.0,11.2005,11.21,11.1527,11.1527,1400.0
2006-06-13 13:10:00,23.23,23.32,23.23,23.3,5200.0,11.1049,11.1479,11.1049,11.1383,5200.0
2006-06-13 13:15:00,23.33,23.35,23.33,23.35,4400.0,11.1527,11.1622,11.1527,11.1622,4400.0
2006-06-13 13:20:00,23.36,23.37,23.35,23.37,2100.0,11.167,11.1718,11.1622,11.1718,2100.0
2006-06-13 13:25:00,23.34,23.38,23.32,23.38,1500.0,11.1575,11.1766,11.1479,11.1766,1500.0
2006-06-13 13:30:00,23.38,23.38,23.33,23.35,2300.0,11.1766,11.1766,11.1527,11.1622,2300.0
2006-06-13 13:35:00,23.39,23.4,23.32,23.33,3600.0,11.1814,11.1861,11.1479,11.1527,3600.0
2006-06-13 13:40:00,23.31,23.4,23.31,23.39,6500.0,11.1431,11.1861,11.1431,11.1814,6500.0
2006-06-13 13:45:00,23.39,23.62,23.39,23.58,3300.0,11.1814,11.2913,11.1814,11.2722,3300.0
2006-06-13 13:50:00,23.56,23.57,23.52,23.54,2200.0,11.2626,11.2674,11.2435,11.2531,2200.0
2006-06-13 13:55:00,23.5,23.5,23.46,23.46,300.0,11.2339,11.2339,11.2148,11.2148,300.0
2006-06-13 14:00:00,23.43,23.43,23.33,23.36,3400.0,11.2005,11.2005,11.1527,11.167,3400.0
2006-06-13 14:05:00,23.35,23.36,23.27,23.27,3400.0,11.1622,11.167,11.124,11.124,3400.0
2006-06-13 14:10:00,23.28,23.3,23.27,23.3,1200.0,11.1288,11.1383,11.124,11.1383,1200.0
2006-06-13 14:15:00,23.28,23.34,23.28,23.34,1200.0,11.1288,11.1575,11.1288,11.1575,1200.0
2006-06-13 14:20:00,23.34,23.34,23.26,23.28,1200.0,11.1575,11.1575,11.1192,11.1288,1200.0
2006-06-13 14:25:00,23.26,23.33,23.26,23.3,1500.0,11.1192,11.1527,11.1192,11.1383,1500.0
2006-06-13 14:30:00,23.32,23.32,23.27,23.27,1300.0,11.1479,11.1479,11.124,11.124,1300.0
2006-06-13 14:35:00,23.26,23.27,23.22,23.22,4600.0,11.1192,11.124,11.1001,11.1001,4600.0
2006-06-13 14:40:00,23.22,23.23,23.2,23.22,22400.0,11.1001,11.1049,11.0905,11.1001,22400.0
2006-06-13 14:45:00,23.26,23.26,23.2,23.24,3500.0,11.1192,11.1192,11.0905,11.1097,3500.0
2006-06-13 14:50:00,23.24,23.24,23.11,23.11,127400.0,11.1097,11.1097,11.0475,11.0475,127400.0
2006-06-13 14:55:00,23.11,23.13,23.07,23.09,3800.0,11.0475,11.0571,11.0284,11.0379,3800.0
2006-06-13 15:00:00,23.09,23.12,23.01,23.01,3500.0,11.0379,11.0523,10.9997,10.9997,3500.0
2006-06-13 15:05:00,23.0,23.15,23.0,23.15,1600.0,10.9949,11.0666,10.9949,11.0666,1600.0
2006-06-13 15:10:00,23.15,23.15,23.06,23.13,2100.0,11.0666,11.0666,11.0236,11.0571,2100.0
2006-06-13 15:15:00,23.1,23.12,23.08,23.12,700.0,11.0427,11.0523,11.0332,11.0523,700.0
2006-06-13 15:20:00,23.13,23.21,23.12,23.21,1700.0,11.0571,11.0953,11.0523,11.0953,1700.0
2006-06-13 15:25:00,23.19,23.19,23.14,23.19,3100.0,11.0857,11.0857,11.0618,11.0857,3100.0
2006-06-13 15:30:00,23.19,23.28,23.18,23.28,4700.0,11.0857,11.1288,11.081,11.1288,4700.0
2006-06-13 15:35:00,23.26,23.28,23.12,23.14,2200.0,11.1192,11.1288,11.0523,11.0618,2200.0
2006-06-13 15:40:00,23.14,23.25,23.14,23.21,1800.0,11.0618,11.1144,11.0618,11.0953,1800.0
2006-06-13 15:45:00,23.2,23.2,23.0,23.07,3200.0,11.0905,11.0905,10.9949,11.0284,3200.0
2006-06-13 15:50:00,23.07,23.08,23.05,23.05,1500.0,11.0284,11.0332,11.0188,11.0188,1500.0
2006-06-13 15:55:00,23.05,23.05,23.0,23.04,5300.0,11.0188,11.0188,10.9949,11.014,5300.0
2006-06-14 09:30:00,23.04,23.04,22.81,22.92,800.0,11.014,11.014,10.9041,10.9567,800.0
2006-06-14 09:35:00,22.93,23.11,22.93,23.0,4400.0,10.9615,11.0475,10.9615,10.9949,4400.0
2006-06-14 09:40:00,23.01,23.03,22.99,22.99,900.0,10.9997,11.0093,10.9901,10.9901,900.0
2006-06-14 09:45:00,22.93,22.93,22.85,22.89,1800.0,10.9615,10.9615,10.9232,10.9423,1800.0
2006-06-14 09:50:00,22.92,22.92,22.81,22.9,1300.0,10.9567,10.9567,10.9041,10.9471,1300.0
2006-06-14 09:55:00,22.91,22.96,22.91,22.96,1300.0,10.9519,10.9758,10.9519,10.9758,1300.0
2006-06-14 10:00:00,22.92,23.0,22.9,23.0,28700.0,10.9567,10.9949,10.9471,10.9949,28700.0
2006-06-14 10:05:00,23.0,23.0,22.91,23.0,2200.0,10.9949,10.9949,10.9519,10.9949,2200.0
2006-06-14 10:10:00,23.0,23.02,22.9,22.93,1300.0,10.9949,11.0045,10.9471,10.9615,1300.0
2006-06-14 10:15:00,22.93,22.96,22.79,22.96,6000.0,10.9615,10.9758,10.8945,10.9758,6000.0
2006-06-14 10:20:00,22.97,22.97,22.77,22.86,500.0,10.9806,10.9806,10.885,10.928,500.0
2006-06-14 10:25:00,22.89,22.89,22.86,22.87,5200.0,10.9423,10.9423,10.928,10.9328,5200.0
2006-06-14 10:30:00,22.88,22.95,22.88,22.89,3900.0,10.9376,10.971,10.9376,10.9423,3900.0
2006-06-14 10:35:00,22.91,22.92,22.86,22.87,9400.0,10.9519,10.9567,10.928,10.9328,9400.0
2006-06-14 10:40:00,22.88,22.9,22.88,22.89,10700.0,10.9376,10.9471,10.9376,10.9423,10700.0
2006-06-14 10:45:00,22.87,22.88,22.84,22.88,1300.0,10.9328,10.9376,10.9184,10.9376,1300.0
2006-06-14 10:50:00,22.87,22.92,22.87,22.92,1000.0,10.9328,10.9567,10.9328,10.9567,1000.0
2006-06-14 10:55:00,22.89,22.89,22.89,22.89,2500.0,10.9423,10.9423,10.9423,10.9423,2500.0
2006-06-14 11:00:00,22.9,22.92,22.88,22.88,23300.0,10.9471,10.9567,10.9376,10.9376,23300.0
2006-06-14 11:05:00,22.9,22.9,22.84,22.84,23800.0,10.9471,10.9471,10.9184,10.9184,23800.0
2006-06-14 11:10:00,22.85,22.89,22.85,22.89,500.0,10.9232,10.9423,10.9232,10.9423,500.0
2006-06-14 11:15:00,22.9,22.99,22.9,22.99,1700.0,10.9471,10.9901,10.9471,10.9901,1700.0
2006-06-14 11:20:00,22.99,22.99,22.85,22.88,7300.0,10.9901,10.9901,10.9232,10.9376,7300.0
2006-06-14 11:25:00,22.86,22.9,22.83,22.9,3500.0,10.928,10.9471,10.9137,10.9471,3500.0
2006-06-14 11:30:00,22.96,22.96,22.96,22.96,800.0,10.9758,10.9758,10.9758,10.9758,800.0
2006-06-14 11:35:00,22.99,22.99,22.94,22.96,900.0,10.9901,10.9901,10.9662,10.9758,900.0
2006-06-14 11:40:00,22.96,22.99,22.96,22.96,3000.0,10.9758,10.9901,10.9758,10.9758,3000.0
2006-06-14 11:45:00,22.92,22.98,22.88,22.98,2200.0,10.9567,10.9854,10.9376,10.9854,2200.0
2006-06-14 11:50:00,22.98,23.0,22.92,22.92,1000.0,10.9854,10.9949,10.9567,10.9567,1000.0
2006-06-14 11:55:00,22.92,22.93,22.85,22.93,1000.0,10.9567,10.9615,10.9232,10.9615,1000.0
2006-06-14 12:00:00,22.95,23.0,22.91,22.91,2100.0,10.971,10.9949,10.9519,10.9519,2100.0
2006-06-14 12:05:00,22.94,23.0,22.94,23.0,1700.0,10.9662,10.9949,10.9662,10.9949,1700.0
2006-06-14 12:10:00,23.0,23.0,22.93,22.98,3100.0,10.9949,10.9949,10.9615,10.9854,3100.0
2006-06-14 12:15:00,22.98,23.0,22.98,23.0,1300.0,10.9854,10.9949,10.9854,10.9949,1300.0
2006-06-14 12:20:00,23.0,23.0,22.92,22.92,800.0,10.9949,10.9949,10.9567,10.9567,800.0
2006-06-14 12:25:00,22.96,22.98,22.96,22.96,1700.0,10.9758,10.9854,10.9758,10.9758,1700.0
2006-06-14 12:30:00,22.96,22.96,22.96,22.96,300.0,10.9758,10.9758,10.9758,10.9758,300.0
2006-06-14 12:35:00,22.99,23.0,22.99,23.0,1200.0,10.9901,10.9949,10.9901,10.9949,1200.0
2006-06-14 12:40:00,23.0,23.0,22.88,22.88,3500.0,10.9949,10.9949,10.9376,10.9376,3500.0
2006-06-14 12:45:00,22.89,22.93,22.89,22.93,600.0,10.9423,10.9615,10.9423,10.9615,600.0
2006-06-14 12:50:00,22.93,22.95,22.93,22.94,600.0,10.9615,10.971,10.9615,10.9662,600.0
2006-06-14 12:55:00,22.94,22.94,22.91,22.91,1000.0,10.9662,10.9662,10.9519,10.9519,1000.0
2006-06-14 13:00:00,22.93,22.93,22.86,22.93,4800.0,10.9615,10.9615,10.928,10.9615,4800.0
2006-06-14 13:05:00,22.9,22.91,22.87,22.91,1000.0,10.9471,10.9519,10.9328,10.9519,1000.0
2006-06-14 13:10:00,22.93,22.93,22.9,22.9,300.0,10.9615,10.9615,10.9471,10.9471,300.0
2006-06-14 13:15:00,22.91,22.91,22.74,22.74,5200.0,10.9519,10.9519,10.8706,10.8706,5200.0
2006-06-14 13:20:00,22.75,22.85,22.75,22.84,2000.0,10.8754,10.9232,10.8754,10.9184,2000.0
2006-06-14 13:25:00,22.79,22.79,22.75,22.75,300.0,10.8945,10.8945,10.8754,10.8754,300.0
2006-06-14 13:30:00,22.76,22.76,22.76,22.76,100.0,10.8802,10.8802,10.8802,10.8802,100.0
2006-06-14 13:35:00,22.72,22.72,22.66,22.68,1600.0,10.8611,10.8611,10.8324,10.8419,1600.0
2006-06-14 13:40:00,22.68,22.7,22.66,22.7,600.0,10.8419,10.8515,10.8324,10.8515,600.0
2006-06-14 13:45:00,22.74,22.82,22.74,22.81,2100.0,10.8706,10.9089,10.8706,10.9041,2100.0
2006-06-14 13:50:00,22.78,22.82,22.74,22.74,3400.0,10.8898,10.9089,10.8706,10.8706,3400.0
2006-06-14 13:55:00,22.74,22.88,22.74,22.88,1700.0,10.8706,10.9376,10.8706,10.9376,1700.0
2006-06-14 14:00:00,22.9,22.98,22.8,22.98,4500.0,10.9471,10.9854,10.8993,10.9854,4500.0
2006-06-14 14:05:00,22.93,22.98,22.93,22.98,1000.0,10.9615,10.9854,10.9615,10.9854,1000.0
2006-06-14 14:10:00,23.0,23.0,22.97,22.97,2800.0,10.9949,10.9949,10.9806,10.9806,2800.0
2006-06-14 14:15:00,22.93,22.96,22.79,22.81,4700.0,10.9615,10.9758,10.8945,10.9041,4700.0
2006-06-14 14:20:00,22.86,22.86,22.86,22.86,200.0,10.928,10.928,10.928,10.928,200.0
2006-06-14 14:25:00,22.86,22.88,22.8,22.88,1300.0,10.928,10.9376,10.8993,10.9376,1300.0
2006-06-14 14:30:00,22.9,22.93,22.73,22.73,2400.0,10.9471,10.9615,10.8659,10.8659,2400.0
2006-06-14 14:35:00,22.71,22.84,22.68,22.84,2600.0,10.8563,10.9184,10.8419,10.9184,2600.0
2006-06-14 14:40:00,22.78,22.78,22.69,22.7,1700.0,10.8898,10.8898,10.8467,10.8515,1700.0
2006-06-14 14:45:00,22.7,22.73,22.68,22.7,2000.0,10.8515,10.8659,10.8419,10.8515,2000.0
2006-06-14 14:50:00,22.75,22.85,22.72,22.82,2400.0,10.8754,10.9232,10.8611,10.9089,2400.0
2006-06-14 14:55:00,22.8,22.92,22.8,22.88,2000.0,10.8993,10.9567,10.8993,10.9376,2000.0
2006-06-14 15:00:00,22.88,22.9,22.86,22.9,20400.0,10.9376,10.9471,10.928,10.9471,20400.0
2006-06-14 15:05:00,22.87,22.98,22.84,22.96,5100.0,10.9328,10.9854,10.9184,10.9758,5100.0
2006-06-14 15:10:00,22.96,22.97,22.87,22.87,2200.0,10.9758,10.9806,10.9328,10.9328,2200.0
2006-06-14 15:15:00,22.88,22.93,22.84,22.84,2900.0,10.9376,10.9615,10.9184,10.9184,2900.0
2006-06-14 15:20:00,22.84,22.86,22.77,22.86,3600.0,10.9184,10.928,10.885,10.928,3600.0
2006-06-14 15:25:00,22.84,22.94,22.82,22.89,2200.0,10.9184,10.9662,10.9089,10.9423,2200.0
2006-06-14 15:30:00,22.9,22.95,22.9,22.92,800.0,10.9471,10.971,10.9471,10.9567,800.0
2006-06-14 15:35:00,22.91,22.99,22.9,22.99,1600.0,10.9519,10.9901,10.9471,10.9901,1600.0
2006-06-14 15:40:00,22.98,22.99,22.97,22.97,4200.0,10.9854,10.9901,10.9806,10.9806,4200.0
2006-06-14 15:45:00,22.94,23.0,22.93,23.0,4400.0,10.9662,10.9949,10.9615,10.9949,4400.0
2006-06-14 15:50:00,22.99,22.99,22.9,22.92,2500.0,10.9901,10.9901,10.9471,10.9567,2500.0
2006-06-14 15:55:00,22.94,22.94,22.89,22.89,600.0,10.9662,10.9662,10.9423,10.9423,600.0
2006-06-15 09:30:00,22.9,22.95,22.89,22.95,3900.0,10.9471,10.971,10.9423,10.971,3900.0
2006-06-15 09:35:00,22.96,23.08,22.96,23.04,10200.0,10.9758,11.0332,10.9758,11.014,10200.0
2006-06-15 09:40:00,23.1,23.29,23.1,23.29,2600.0,11.0427,11.1336,11.0427,11.1336,2600.0
2006-06-15 09:45:00,23.25,23.25,23.25,23.25,1600.0,11.1144,11.1144,11.1144,11.1144,1600.0
2006-06-15 09:50:00,23.24,23.27,23.24,23.27,1600.0,11.1097,11.124,11.1097,11.124,1600.0
2006-06-15 09:55:00,23.26,23.27,23.26,23.27,1100.0,11.1192,11.124,11.1192,11.124,1100.0
2006-06-15 10:00:00,23.3,23.31,23.25,23.25,2900.0,11.1383,11.1431,11.1144,11.1144,2900.0
2006-06-15 10:05:00,23.24,23.24,23.21,23.21,700.0,11.1097,11.1097,11.0953,11.0953,700.0
2006-06-15 10:10:00,23.18,23.18,23.11,23.17,3500.0,11.081,11.081,11.0475,11.0762,3500.0
2006-06-15 10:15:00,23.24,23.24,23.21,23.21,1200.0,11.1097,11.1097,11.0953,11.0953,1200.0
2006-06-15 10:20:00,23.21,23.21,23.18,23.18,2400.0,11.0953,11.0953,11.081,11.081,2400.0
2006-06-15 10:25:00,23.19,23.28,23.18,23.28,1300.0,11.0857,11.1288,11.081,11.1288,1300.0
2006-06-15 10:30:00,23.3,23.37,23.3,23.33,2900.0,11.1383,11.1718,11.1383,11.1527,2900.0
2006-06-15 10:35:00,23.34,23.37,23.34,23.37,1100.0,11.1575,11.1718,11.1575,11.1718,1100.0
2006-06-15 10:40:00,23.39,23.45,23.39,23.45,3700.0,11.1814,11.21,11.1814,11.21,3700.0
2006-06-15 10:45:00,23.45,23.5,23.45,23.49,3200.0,11.21,11.2339,11.21,11.2292,3200.0
2006-06-15 10:50:00,23.49,23.54,23.47,23.54,2600.0,11.2292,11.2531,11.2196,11.2531,2600.0
2006-06-15 10:55:00,23.49,23.49,23.41,23.41,900.0,11.2292,11.2292,11.1909,11.1909,900.0
2006-06-15 11:00:00,23.47,23.48,23.47,23.48,1000.0,11.2196,11.2244,11.2196,11.2244,1000.0
2006-06-15 11:05:00,23.46,23.46,23.39,23.43,2100.0,11.2148,11.2148,11.1814,11.2005,2100.0
2006-06-15 11:10:00,23.39,23.48,23.39,23.48,4100.0,11.1814,11.2244,11.1814,11.2244,4100.0
2006-06-15 11:15:00,23.47,23.47,23.33,23.33,1800.0,11.2196,11.2196,11.1527,11.1527,1800.0
2006-06-15 11:20:00,23.37,23.49,23.36,23.49,3800.0,11.1718,11.2292,11.167,11.2292,3800.0
2006-06-15 11:25:00,23.46,23.47,23.38,23.38,2600.0,11.2148,11.2196,11.1766,11.1766,2600.0
2006-06-15 11:30:00,23.4,23.48,23.4,23.48,1100.0,11.1861,11.2244,11.1861,11.2244,1100.0
2006-06-15 11:35:00,23.47,23.48,23.42,23.42,900.0,11.2196,11.2244,11.1957,11.1957,900.0
2006-06-15 11:40:00,23.44,23.44,23.42,23.42,800.0,11.2053,11.2053,11.1957,11.1957,800.0
2006-06-15 11:45:00,23.38,23.39,23.38,23.39,1600.0,11.1766,11.1814,11.1766,11.1814,1600.0
2006-06-15 11:50:00,23.4,23.44,23.39,23.39,1000.0,11.1861,11.2053,11.1814,11.1814,1000.0
2006-06-15 11:55:00,23.35,23.38,23.35,23.38,1400.0,11.1622,11.1766,11.1622,11.1766,1400.0
2006-06-15 12:00:00,23.42,23.42,23.36,23.36,1100.0,11.1957,11.1957,11.167,11.167,1100.0
2006-06-15 12:05:00,23.36,23.36,23.36,23.36,1300.0,11.167,11.167,11.167,11.167,1300.0
2006-06-15 12:10:00,23.36,23.42,23.36,23.42,700.0,11.167,11.1957,11.167,11.1957,700.0
2006-06-15 12:15:00,23.42,23.44,23.4,23.44,2600.0,11.1957,11.2053,11.1861,11.2053,2600.0
2006-06-15 12:20:00,23.45,23.45,23.42,23.42,1400.0,11.21,11.21,11.1957,11.1957,1400.0
2006-06-15 12:25:00,23.43,23.44,23.43,23.44,700.0,11.2005,11.2053,11.2005,11.2053,700.0
2006-06-15 12:30:00,23.46,23.49,23.46,23.48,2300.0,11.2148,11.2292,11.2148,11.2244,2300.0
2006-06-15 12:35:00,23.47,23.49,23.44,23.49,2700.0,11.2196,11.2292,11.2053,11.2292,2700.0
2006-06-15 12:40:00,23.46,23.47,23.46,23.47,700.0,11.2148,11.2196,11.2148,11.2196,700.0
2006-06-15 12:45:00,23.48,23.48,23.44,23.46,2100.0,11.2244,11.2244,11.2053,11.2148,2100.0
2006-06-15 12:50:00,23.47,23.49,23.46,23.47,4300.0,11.2196,11.2292,11.2148,11.2196,4300.0
2006-06-15 12:55:00,23.48,23.48,23.46,23.48,700.0,11.2244,11.2244,11.2148,11.2244,700.0
2006-06-15 13:00:00,23.41,23.45,23.39,23.39,13600.0,11.1909,11.21,11.1814,11.1814,13600.0
2006-06-15 13:05:00,23.39,23.44,23.35,23.44,1800.0,11.1814,11.2053,11.1622,11.2053,1800.0
2006-06-15 13:10:00,23.44,23.44,23.44,23.44,400.0,11.2053,11.2053,11.2053,11.2053,400.0
2006-06-15 13:15:00,23.44,23.45,23.44,23.44,1800.0,11.2053,11.21,11.2053,11.2053,1800.0
2006-06-15 13:20:00,23.43,23.43,23.4,23.43,3800.0,11.2005,11.2005,11.1861,11.2005,3800.0
2006-06-15 13:25:00,23.4,23.4,23.4,23.4,500.0,11.1861,11.1861,11.1861,11.1861,500.0
2006-06-15 13:30:00,23.39,23.39,23.38,23.38,400.0,11.1814,11.1814,11.1766,11.1766,400.0
2006-06-15 13:35:00,23.37,23.39,23.37,23.39,1500.0,11.1718,11.1814,11.1718,11.1814,1500.0
2006-06-15 13:40:00,23.4,23.4,23.39,23.39,800.0,11.1861,11.1861,11.1814,11.1814,800.0
2006-06-15 13:45:00,23.39,23.41,23.39,23.41,6300.0,11.1814,11.1909,11.1814,11.1909,6300.0
2006-06-15 13:50:00,23.41,23.41,23.34,23.37,3500.0,11.1909,11.1909,11.1575,11.1718,3500.0
2006-06-15 13:55:00,23.35,23.4,23.35,23.4,1900.0,11.1622,11.1861,11.1622,11.1861,1900.0
2006-06-15 14:00:00,23.4,23.4,23.37,23.39,7300.0,11.1861,11.1861,11.1718,11.1814,7300.0
2006-06-15 14:05:00,23.37,23.4,23.37,23.4,1500.0,11.1718,11.1861,11.1718,11.1861,1500.0
2006-06-15 14:10:00,23.35,23.36,23.35,23.36,800.0,11.1622,11.167,11.1622,11.167,800.0
2006-06-15 14:15:00,23.38,23.38,23.37,23.38,800.0,11.1766,11.1766,11.1718,11.1766,800.0
2006-06-15 14:20:00,23.4,23.4,23.33,23.37,3400.0,11.1861,11.1861,11.1527,11.1718,3400.0
2006-06-15 14:25:00,23.35,23.36,23.35,23.36,1300.0,11.1622,11.167,11.1622,11.167,1300.0
2006-06-15 14:30:00,23.35,23.37,23.35,23.36,800.0,11.1622,11.1718,11.1622,11.167,800.0
2006-06-15 14:35:00,23.35,23.39,23.35,23.39,1600.0,11.1622,11.1814,11.1622,11.1814,1600.0
2006-06-15 14:40:00,23.4,23.4,23.36,23.38,2400.0,11.1861,11.1861,11.167,11.1766,2400.0
2006-06-15 14:45:00,23.4,23.4,23.38,23.39,1300.0,11.1861,11.1861,11.1766,11.1814,1300.0
2006-06-15 14:50:00,23.37,23.4,23.37,23.4,1100.0,11.1718,11.1861,11.1718,11.1861,1100.0
2006-06-15 14:55:00,23.39,23.4,23.35,23.4,2200.0,11.1814,11.1861,11.1622,11.1861,2200.0
2006-06-15 15:00:00,23.39,23.4,23.38,23.38,6600.0,11.1814,11.1861,11.1766,11.1766,6600.0
2006-06-15 15:05:00,23.34,23.36,23.26,23.3,2200.0,11.1575,11.167,11.1192,11.1383,2200.0
2006-06-15 15:10:00,23.32,23.35,23.3,23.3,3300.0,11.1479,11.1622,11.1383,11.1383,3300.0
2006-06-15 15:15:00,23.33,23.34,23.33,23.34,3100.0,11.1527,11.1575,11.1527,11.1575,3100.0
2006-06-15 15:20:00,23.32,23.35,23.31,23.31,3900.0,11.1479,11.1622,11.1431,11.1431,3900.0
2006-06-15 15:25:00,23.32,23.34,23.31,23.31,1500.0,11.1479,11.1575,11.1431,11.1431,1500.0
2006-06-15 15:30:00,23.31,23.35,23.31,23.35,1900.0,11.1431,11.1622,11.1431,11.1622,1900.0
2006-06-15 15:35:00,23.35,23.35,23.34,23.34,2100.0,11.1622,11.1622,11.1575,11.1575,2100.0
2006-06-15 15:40:00,23.35,23.38,23.35,23.38,9800.0,11.1622,11.1766,11.1622,11.1766,9800.0
2006-06-15 15:45:00,23.38,23.38,23.36,23.37,3100.0,11.1766,11.1766,11.167,11.1718,3100.0
2006-06-15 15:50:00,23.38,23.4,23.38,23.4,4000.0,11.1766,11.1861,11.1766,11.1861,4000.0
2006-06-15 15:55:00,23.39,23.39,23.35,23.38,7400.0,11.1814,11.1814,11.1622,11.1766,7400.0
2006-06-16 09:30:00,23.43,23.49,23.43,23.49,57500.0,11.2005,11.2292,11.2005,11.2292,57500.0
2006-06-16 09:35:00,23.5,23.56,23.47,23.48,14000.0,11.2339,11.2626,11.2196,11.2244,14000.0
2006-06-16 09:40:00,23.48,23.52,23.46,23.5,12800.0,11.2244,11.2435,11.2148,11.2339,12800.0
2006-06-16 09:45:00,23.5,23.52,23.48,23.49,8600.0,11.2339,11.2435,11.2244,11.2292,8600.0
2006-06-16 09:50:00,23.5,23.54,23.5,23.54,10600.0,11.2339,11.2531,11.2339,11.2531,10600.0
2006-06-16 09:55:00,23.58,23.64,23.58,23.64,400.0,11.2722,11.3009,11.2722,11.3009,400.0
2006-06-16 10:00:00,23.64,23.66,23.58,23.58,1800.0,11.3009,11.3104,11.2722,11.2722,1800.0
2006-06-16 10:05:00,23.62,23.62,23.48,23.5,1100.0,11.2913,11.2913,11.2244,11.2339,1100.0
2006-06-16 10:10:00,23.58,23.6,23.55,23.58,21300.0,11.2722,11.2817,11.2578,11.2722,21300.0
2006-06-16 10:15:00,23.55,23.55,23.49,23.53,2300.0,11.2578,11.2578,11.2292,11.2483,2300.0
2006-06-16 10:20:00,23.53,23.57,23.53,23.56,3900.0,11.2483,11.2674,11.2483,11.2626,3900.0
2006-06-16 10:25:00,23.52,23.54,23.51,23.54,3500.0,11.2435,11.2531,11.2387,11.2531,3500.0
2006-06-16 10:30:00,23.55,23.55,23.55,23.55,400.0,11.2578,11.2578,11.2578,11.2578,400.0
2006-06-16 10:35:00,23.54,23.57,23.54,23.55,1700.0,11.2531,11.2674,11.2531,11.2578,1700.0
2006-06-16 10:40:00,23.6,23.61,23.57,23.61,2800.0,11.2817,11.2865,11.2674,11.2865,2800.0
2006-06-16 10:45:00,23.58,23.59,23.56,23.56,1100.0,11.2722,11.277,11.2626,11.2626,1100.0
2006-06-16 10:50:00,23.57,23.58,23.56,23.58,1300.0,11.2674,11.2722,11.2626,11.2722,1300.0
2006-06-16 10:55:00,23.58,23.62,23.58,23.62,900.0,11.2722,11.2913,11.2722,11.2913,900.0
2006-06-16 11:00:00,23.62,23.63,23.62,23.63,700.0,11.2913,11.2961,11.2913,11.2961,700.0
2006-06-16 11:05:00,23.59,23.69,23.59,23.69,1400.0,11.277,11.3248,11.277,11.3248,1400.0
2006-06-16 11:10:00,23.7,23.75,23.7,23.75,2000.0,11.3295,11.3535,11.3295,11.3535,2000.0
2006-06-16 11:15:00,23.75,23.77,23.74,23.74,1500.0,11.3535,11.363,11.3487,11.3487,1500.0
2006-06-16 11:20:00,23.78,23.78,23.75,23.75,1600.0,11.3678,11.3678,11.3535,11.3535,1600.0
2006-06-16 11:25:00,23.7,23.71,23.66,23.66,700.0,11.3295,11.3343,11.3104,11.3104,700.0
2006-06-16 11:30:00,23.69,23.69,23.69,23.69,100.0,11.3248,11.3248,11.3248,11.3248,100.0
2006-06-16 11:35:00,23.73,23.82,23.73,23.82,1700.0,11.3439,11.3869,11.3439,11.3869,1700.0
2006-06-16 11:40:00,23.85,23.87,23.81,23.87,2000.0,11.4013,11.4108,11.3821,11.4108,2000.0
2006-06-16 11:45:00,23.87,23.89,23.87,23.89,700.0,11.4108,11.4204,11.4108,11.4204,700.0
2006-06-16 11:50:00,23.87,23.88,23.86,23.86,400.0,11.4108,11.4156,11.406,11.406,400.0
2006-06-16 11:55:00,23.89,23.91,23.89,23.9,600.0,11.4204,11.4299,11.4204,11.4252,600.0
2006-06-16 12:00:00,23.9,23.9,23.81,23.88,2800.0,11.4252,11.4252,11.3821,11.4156,2800.0
2006-06-16 12:05:00,23.93,23.95,23.87,23.87,1000.0,11.4395,11.4491,11.4108,11.4108,1000.0
2006-06-16 12:10:00,23.91,23.95,23.91,23.94,2200.0,11.4299,11.4491,11.4299,11.4443,2200.0
2006-06-16 12:15:00,23.92,23.93,23.92,23.93,300.0,11.4347,11.4395,11.4347,11.4395,300.0
2006-06-16 12:20:00,23.89,23.91,23.84,23.84,500.0,11.4204,11.4299,11.3965,11.3965,500.0
2006-06-16 12:25:00,23.82,23.85,23.82,23.85,400.0,11.3869,11.4013,11.3869,11.4013,400.0
2006-06-16 12:30:00,23.85,23.86,23.79,23.79,1200.0,11.4013,11.406,11.3726,11.3726,1200.0
2006-06-16 12:35:00,23.8,23.89,23.8,23.89,900.0,11.3774,11.4204,11.3774,11.4204,900.0
2006-06-16 12:40:00,23.89,23.9,23.89,23.9,1300.0,11.4204,11.4252,11.4204,11.4252,1300.0
2006-06-16 12:45:00,23.86,23.9,23.84,23.84,700.0,11.406,11.4252,11.3965,11.3965,700.0
2006-06-16 12:50:00,23.84,23.9,23.84,23.89,1400.0,11.3965,11.4252,11.3965,11.4204,1400.0
2006-06-16 12:55:00,23.87,23.9,23.87,23.87,900.0,11.4108,11.4252,11.4108,11.4108,900.0
2006-06-16 13:00:00,23.85,23.87,23.85,23.87,1000.0,11.4013,11.4108,11.4013,11.4108,1000.0
2006-06-16 13:05:00,23.9,23.9,23.84,23.85,800.0,11.4252,11.4252,11.3965,11.4013,800.0
2006-06-16 13:10:00,23.82,23.82,23.77,23.79,400.0,11.3869,11.3869,11.363,11.3726,400.0
2006-06-16 13:15:00,23.79,23.81,23.79,23.81,500.0,11.3726,11.3821,11.3726,11.3821,500.0
2006-06-16 13:20:00,23.79,23.84,23.79,23.84,500.0,11.3726,11.3965,11.3726,11.3965,500.0
2006-06-16 13:25:00,23.82,23.9,23.81,23.84,1700.0,11.3869,11.4252,11.3821,11.3965,1700.0
2006-06-16 13:30:00,23.87,23.9,23.81,23.81,800.0,11.4108,11.4252,11.3821,11.3821,800.0
2006-06-16 13:35:00,23.86,23.97,23.85,23.92,2200.0,11.406,11.4586,11.4013,11.4347,2200.0
2006-06-16 13:40:00,23.92,23.99,23.92,23.95,1000.0,11.4347,11.4682,11.4347,11.4491,1000.0
2006-06-16 13:45:00,23.95,23.95,23.89,23.9,1500.0,11.4491,11.4491,11.4204,11.4252,1500.0
2006-06-16 13:50:00,23.91,23.94,23.91,23.93,2100.0,11.4299,11.4443,11.4299,11.4395,2100.0
2006-06-16 13:55:00,23.93,23.93,23.9,23.91,600.0,11.4395,11.4395,11.4252,11.4299,600.0
2006-06-16 14:00:00,23.91,23.95,23.91,23.95,400.0,11.4299,11.4491,11.4299,11.4491,400.0
2006-06-16 14:05:00,23.95,23.97,23.95,23.96,400.0,11.4491,11.4586,11.4491,11.4538,400.0
2006-06-16 14:10:00,23.96,24.01,23.96,24.0,1200.0,11.4538,11.4777,11.4538,11.473,1200.0
2006-06-16 14:15:00,24.02,24.06,23.99,23.99,1000.0,11.4825,11.5016,11.4682,11.4682,1000.0
2006-06-16 14:20:00,24.0,24.05,24.0,24.03,700.0,11.473,11.4969,11.473,11.4873,700.0
2006-06-16 14:25:00,24.02,24.02,23.83,23.9,3000.0,11.4825,11.4825,11.3917,11.4252,3000.0
2006-06-16 14:30:00,23.9,23.96,23.85,23.96,3500.0,11.4252,11.4538,11.4013,11.4538,3500.0
2006-06-16 14:35:00,23.97,23.97,23.83,23.85,3200.0,11.4586,11.4586,11.3917,11.4013,3200.0
2006-06-16 14:40:00,23.83,23.9,23.83,23.86,600.0,11.3917,11.4252,11.3917,11.406,600.0
2006-06-16 14:45:00,23.86,23.94,23.86,23.91,2700.0,11.406,11.4443,11.406,11.4299,2700.0
2006-06-16 14:50:00,23.94,24.01,23.94,23.99,1800.0,11.4443,11.4777,11.4443,11.4682,1800.0
2006-06-16 14:55:00,23.99,24.08,23.99,24.04,1300.0,11.4682,11.5112,11.4682,11.4921,1300.0
2006-06-16 15:00:00,24.04,24.14,24.0,24.08,3000.0,11.4921,11.5399,11.473,11.5112,3000.0
2006-06-16 15:05:00,24.07,24.07,24.0,24.04,1500.0,11.5064,11.5064,11.473,11.4921,1500.0
2006-06-16 15:10:00,23.98,24.05,23.95,24.02,2000.0,11.4634,11.4969,11.4491,11.4825,2000.0
2006-06-16 15:15:00,24.05,24.06,24.0,24.05,1500.0,11.4969,11.5016,11.473,11.4969,1500.0
2006-06-16 15:20:00,24.06,24.12,24.06,24.1,2000.0,11.5016,11.5303,11.5016,11.5208,2000.0
2006-06-16 15:25:00,24.07,24.07,24.02,24.07,1300.0,11.5064,11.5064,11.4825,11.5064,1300.0
2006-06-16 15:30:00,24.03,24.06,24.01,24.06,1600.0,11.4873,11.5016,11.4777,11.5016,1600.0
2006-06-16 15:35:00,24.08,24.08,23.96,24.01,3800.0,11.5112,11.5112,11.4538,11.4777,3800.0
2006-06-16 15:40:00,24.01,24.43,24.01,24.29,22300.0,11.4777,11.6785,11.4777,11.6116,22300.0
2006-06-16 15:45:00,24.28,24.42,24.21,24.42,18300.0,11.6068,11.6737,11.5733,11.6737,18300.0
2006-06-16 15:50:00,24.42,24.64,24.42,24.54,32000.0,11.6737,11.7789,11.6737,11.7311,32000.0
2006-06-16 15:55:00,24.54,24.62,24.53,24.56,45500.0,11.7311,11.7693,11.7263,11.7407,45500.0
2006-06-19 09:30:00,24.58,24.58,24.58,24.58,1300.0,11.7502,11.7502,11.7502,11.7502,1300.0
2006-06-19 09:35:00,24.61,24.61,24.48,24.48,1000.0,11.7646,11.7646,11.7024,11.7024,1000.0
2006-06-19 09:40:00,24.45,24.51,24.44,24.51,700.0,11.6881,11.7168,11.6833,11.7168,700.0
2006-06-19 09:45:00,24.43,24.52,24.43,24.5,2400.0,11.6785,11.7215,11.6785,11.712,2400.0
2006-06-19 09:50:00,24.48,24.5,24.48,24.5,400.0,11.7024,11.712,11.7024,11.712,400.0
2006-06-19 09:55:00,24.5,24.53,24.5,24.53,2200.0,11.712,11.7263,11.712,11.7263,2200.0
2006-06-19 10:00:00,24.53,24.81,24.53,24.81,5100.0,11.7263,11.8602,11.7263,11.8602,5100.0
2006-06-19 10:05:00,24.72,24.82,24.72,24.81,4400.0,11.8172,11.865,11.8172,11.8602,4400.0
2006-06-19 10:10:00,24.78,24.78,24.72,24.72,500.0,11.8458,11.8458,11.8172,11.8172,500.0
2006-06-19 10:15:00,24.71,24.71,24.56,24.66,2300.0,11.8124,11.8124,11.7407,11.7885,2300.0
2006-06-19 10:20:00,24.66,24.67,24.64,24.64,900.0,11.7885,11.7932,11.7789,11.7789,900.0
2006-06-19 10:25:00,24.59,24.65,24.59,24.65,1200.0,11.755,11.7837,11.755,11.7837,1200.0
2006-06-19 10:30:00,24.61,24.68,24.61,24.63,1900.0,11.7646,11.798,11.7646,11.7741,1900.0
2006-06-19 10:35:00,24.64,24.72,24.64,24.68,1200.0,11.7789,11.8172,11.7789,11.798,1200.0
2006-06-19 10:40:00,24.71,24.71,24.65,24.68,900.0,11.8124,11.8124,11.7837,11.798,900.0
2006-06-19 10:45:00,24.68,24.68,24.68,24.68,0.0,11.798,11.798,11.798,11.798,0.0
2006-06-19 10:50:00,24.66,24.75,24.66,24.71,1600.0,11.7885,11.8315,11.7885,11.8124,1600.0
2006-06-19 10:55:00,24.72,24.75,24.72,24.75,600.0,11.8172,11.8315,11.8172,11.8315,600.0
2006-06-19 11:00:00,24.74,24.8,24.74,24.77,1100.0,11.8267,11.8554,11.8267,11.8411,1100.0
2006-06-19 11:05:00,24.74,24.74,24.66,24.71,1000.0,11.8267,11.8267,11.7885,11.8124,1000.0
2006-06-19 11:10:00,24.78,24.78,24.74,24.78,700.0,11.8458,11.8458,11.8267,11.8458,700.0
2006-06-19 11:15:00,24.75,24.8,24.72,24.8,1700.0,11.8315,11.8554,11.8172,11.8554,1700.0
2006-06-19 11:20:00,24.77,24.78,24.73,24.73,400.0,11.8411,11.8458,11.8219,11.8219,400.0
2006-06-19 11:25:00,24.69,24.72,24.67,24.69,800.0,11.8028,11.8172,11.7932,11.8028,800.0
2006-06-19 11:30:00,24.67,24.74,24.67,24.73,900.0,11.7932,11.8267,11.7932,11.8219,900.0
2006-06-19 11:35:00,24.68,24.7,24.66,24.67,1000.0,11.798,11.8076,11.7885,11.7932,1000.0
2006-06-19 11:40:00,24.68,24.85,24.68,24.85,2400.0,11.798,11.8793,11.798,11.8793,2400.0
2006-06-19 11:45:00,24.86,24.86,24.79,24.83,900.0,11.8841,11.8841,11.8506,11.8697,900.0
2006-06-19 11:50:00,24.79,24.79,24.69,24.76,1600.0,11.8506,11.8506,11.8028,11.8363,1600.0
2006-06-19 11:55:00,24.75,24.78,24.75,24.78,1000.0,11.8315,11.8458,11.8315,11.8458,1000.0
2006-06-19 12:00:00,24.78,24.78,24.78,24.78,100.0,11.8458,11.8458,11.8458,11.8458,100.0
2006-06-19 12:05:00,24.79,24.82,24.76,24.82,700.0,11.8506,11.865,11.8363,11.865,700.0
2006-06-19 12:10:00,24.82,24.82,24.82,24.82,0.0,11.865,11.865,11.865,11.865,0.0
2006-06-19 12:15:00,24.81,24.81,24.78,24.79,800.0,11.8602,11.8602,11.8458,11.8506,800.0
2006-06-19 12:20:00,24.77,24.77,24.77,24.77,300.0,11.8411,11.8411,11.8411,11.8411,300.0
2006-06-19 12:25:00,24.73,24.74,24.7,24.7,700.0,11.8219,11.8267,11.8076,11.8076,700.0
2006-06-19 12:30:00,24.75,24.77,24.73,24.74,1100.0,11.8315,11.8411,11.8219,11.8267,1100.0
2006-06-19 12:35:00,24.78,24.78,24.75,24.75,300.0,11.8458,11.8458,11.8315,11.8315,300.0
2006-06-19 12:40:00,24.79,24.81,24.78,24.78,800.0,11.8506,11.8602,11.8458,11.8458,800.0
2006-06-19 12:45:00,24.77,24.81,24.77,24.81,400.0,11.8411,11.8602,11.8411,11.8602,400.0
2006-06-19 12:50:00,24.82,24.82,24.8,24.8,600.0,11.865,11.865,11.8554,11.8554,600.0
2006-06-19 12:55:00,24.8,24.82,24.77,24.8,800.0,11.8554,11.865,11.8411,11.8554,800.0
2006-06-19 13:00:00,24.81,24.81,24.72,24.78,1300.0,11.8602,11.8602,11.8172,11.8458,1300.0
2006-06-19 13:05:00,24.74,24.77,24.69,24.77,1100.0,11.8267,11.8411,11.8028,11.8411,1100.0
2006-06-19 13:10:00,24.76,24.76,24.7,24.71,900.0,11.8363,11.8363,11.8076,11.8124,900.0
2006-06-19 13:15:00,24.74,24.74,24.68,24.68,700.0,11.8267,11.8267,11.798,11.798,700.0
2006-06-19 13:20:00,24.68,24.69,24.68,24.69,500.0,11.798,11.8028,11.798,11.8028,500.0
2006-06-19 13:25:00,24.7,24.7,24.7,24.7,300.0,11.8076,11.8076,11.8076,11.8076,300.0
2006-06-19 13:30:00,24.71,24.71,24.68,24.68,200.0,11.8124,11.8124,11.798,11.798,200.0
2006-06-19 13:35:00,24.69,24.69,24.64,24.64,1200.0,11.8028,11.8028,11.7789,11.7789,1200.0
2006-06-19 13:40:00,24.65,24.67,24.63,24.67,1500.0,11.7837,11.7932,11.7741,11.7932,1500.0
2006-06-19 13:45:00,24.71,24.75,24.69,24.74,1300.0,11.8124,11.8315,11.8028,11.8267,1300.0
2006-06-19 13:50:00,24.72,24.79,24.72,24.77,900.0,11.8172,11.8506,11.8172,11.8411,900.0
2006-06-19 13:55:00,24.75,24.82,24.71,24.72,1500.0,11.8315,11.865,11.8124,11.8172,1500.0
2006-06-19 14:00:00,24.67,24.74,24.67,24.67,2200.0,11.7932,11.8267,11.7932,11.7932,2200.0
2006-06-19 14:05:00,24.66,24.68,24.65,24.66,1500.0,11.7885,11.798,11.7837,11.7885,1500.0
2006-06-19 14:10:00,24.72,24.79,24.72,24.76,1600.0,11.8172,11.8506,11.8172,11.8363,1600.0
2006-06-19 14:15:00,24.76,24.8,24.76,24.79,400.0,11.8363,11.8554,11.8363,11.8506,400.0
2006-06-19 14:20:00,24.8,24.8,24.74,24.74,700.0,11.8554,11.8554,11.8267,11.8267,700.0
2006-06-19 14:25:00,24.68,24.68,24.64,24.65,2200.0,11.798,11.798,11.7789,11.7837,2200.0
2006-06-19 14:30:00,24.66,24.66,24.65,24.65,600.0,11.7885,11.7885,11.7837,11.7837,600.0
2006-06-19 14:35:00,24.66,24.69,24.65,24.67,1700.0,11.7885,11.8028,11.7837,11.7932,1700.0
2006-06-19 14:40:00,24.66,24.67,24.62,24.62,1900.0,11.7885,11.7932,11.7693,11.7693,1900.0
2006-06-19 14:45:00,24.62,24.62,24.53,24.56,5700.0,11.7693,11.7693,11.7263,11.7407,5700.0
2006-06-19 14:50:00,24.55,24.65,24.55,24.62,2200.0,11.7359,11.7837,11.7359,11.7693,2200.0
2006-06-19 14:55:00,24.63,24.63,24.55,24.55,1400.0,11.7741,11.7741,11.7359,11.7359,1400.0
2006-06-19 15:00:00,24.55,24.56,24.51,24.56,2900.0,11.7359,11.7407,11.7168,11.7407,2900.0
2006-06-19 15:05:00,24.56,24.62,24.53,24.53,2500.0,11.7407,11.7693,11.7263,11.7263,2500.0
2006-06-19 15:10:00,24.54,24.58,24.54,24.58,1600.0,11.7311,11.7502,11.7311,11.7502,1600.0
2006-06-19 15:15:00,24.58,24.67,24.58,24.67,1300.0,11.7502,11.7932,11.7502,11.7932,1300.0
2006-06-19 15:20:00,24.66,24.72,24.66,24.7,2000.0,11.7885,11.8172,11.7885,11.8076,2000.0
2006-06-19 15:25:00,24.7,24.8,24.7,24.76,2000.0,11.8076,11.8554,11.8076,11.8363,2000.0
2006-06-19 15:30:00,24.74,24.76,24.7,24.74,1000.0,11.8267,11.8363,11.8076,11.8267,1000.0
2006-06-19 15:35:00,24.73,24.8,24.73,24.8,900.0,11.8219,11.8554,11.8219,11.8554,900.0
2006-06-19 15:40:00,24.75,24.75,24.58,24.6,6600.0,11.8315,11.8315,11.7502,11.7598,6600.0
2006-06-19 15:45:00,24.59,24.63,24.58,24.63,2800.0,11.755,11.7741,11.7502,11.7741,2800.0
2006-06-19 15:50:00,24.62,24.62,24.5,24.5,3800.0,11.7693,11.7693,11.712,11.712,3800.0
2006-06-19 15:55:00,24.5,24.55,24.5,24.54,2200.0,11.712,11.7359,11.712,11.7311,2200.0
2006-06-20 09:30:00,24.51,24.51,24.5,24.5,700.0,11.7168,11.7168,11.712,11.712,700.0
2006-06-20 09:35:00,24.5,24.5,24.5,24.5,100.0,11.712,11.712,11.712,11.712,100.0
2006-06-20 09:40:00,24.51,24.51,24.43,24.44,3900.0,11.7168,11.7168,11.6785,11.6833,3900.0
2006-06-20 09:45:00,24.44,24.44,24.32,24.32,1000.0,11.6833,11.6833,11.6259,11.6259,1000.0
2006-06-20 09:50:00,24.31,24.4,24.31,24.4,800.0,11.6212,11.6642,11.6212,11.6642,800.0
2006-06-20 09:55:00,24.38,24.39,24.25,24.25,4000.0,11.6546,11.6594,11.5925,11.5925,4000.0
2006-06-20 10:00:00,24.25,24.26,24.21,24.25,2100.0,11.5925,11.5973,11.5733,11.5925,2100.0
2006-06-20 10:05:00,24.26,24.45,24.26,24.39,4800.0,11.5973,11.6881,11.5973,11.6594,4800.0
2006-06-20 10:10:00,24.4,24.45,24.39,24.45,6000.0,11.6642,11.6881,11.6594,11.6881,6000.0
2006-06-20 10:15:00,24.46,24.5,24.44,24.44,4500.0,11.6929,11.712,11.6833,11.6833,4500.0
2006-06-20 10:20:00,24.41,24.41,24.21,24.23,5600.0,11.669,11.669,11.5733,11.5829,5600.0
2006-06-20 10:25:00,24.23,24.23,24.08,24.1,3300.0,11.5829,11.5829,11.5112,11.5208,3300.0
2006-06-20 10:30:00,24.11,24.21,24.1,24.21,11600.0,11.5255,11.5733,11.5208,11.5733,11600.0
2006-06-20 10:35:00,24.26,24.4,24.2,24.2,6600.0,11.5973,11.6642,11.5686,11.5686,6600.0
2006-06-20 10:40:00,24.19,24.19,24.13,24.17,2300.0,11.5638,11.5638,11.5351,11.5542,2300.0
2006-06-20 10:45:00,24.15,24.2,24.15,24.18,4500.0,11.5447,11.5686,11.5447,11.559,4500.0
2006-06-20 10:50:00,24.17,24.23,24.15,24.23,2200.0,11.5542,11.5829,11.5447,11.5829,2200.0
2006-06-20 10:55:00,24.23,24.24,24.19,24.19,2300.0,11.5829,11.5877,11.5638,11.5638,2300.0
2006-06-20 11:00:00,24.2,24.29,24.2,24.26,7000.0,11.5686,11.6116,11.5686,11.5973,7000.0
2006-06-20 11:05:00,24.25,24.28,24.24,24.28,2400.0,11.5925,11.6068,11.5877,11.6068,2400.0
2006-06-20 11:10:00,24.27,24.27,24.23,24.23,900.0,11.602,11.602,11.5829,11.5829,900.0
2006-06-20 11:15:00,24.21,24.21,24.18,24.2,2300.0,11.5733,11.5733,11.559,11.5686,2300.0
2006-06-20 11:20:00,24.2,24.24,24.2,24.23,2800.0,11.5686,11.5877,11.5686,11.5829,2800.0
2006-06-20 11:25:00,24.23,24.24,24.23,24.24,800.0,11.5829,11.5877,11.5829,11.5877,800.0
2006-06-20 11:30:00,24.24,24.24,24.23,24.23,1300.0,11.5877,11.5877,11.5829,11.5829,1300.0
2006-06-20 11:35:00,24.22,24.23,24.21,24.21,1400.0,11.5781,11.5829,11.5733,11.5733,1400.0
2006-06-20 11:40:00,24.22,24.25,24.22,24.22,1300.0,11.5781,11.5925,11.5781,11.5781,1300.0
2006-06-20 11:45:00,24.21,24.21,24.2,24.2,700.0,11.5733,11.5733,11.5686,11.5686,700.0
2006-06-20 11:50:00,24.21,24.24,24.21,24.22,1700.0,11.5733,11.5877,11.5733,11.5781,1700.0
2006-06-20 11:55:00,24.2,24.21,24.2,24.2,600.0,11.5686,11.5733,11.5686,11.5686,600.0
2006-06-20 12:00:00,24.21,24.21,24.2,24.2,1700.0,11.5733,11.5733,11.5686,11.5686,1700.0
2006-06-20 12:05:00,24.2,24.21,24.19,24.19,1800.0,11.5686,11.5733,11.5638,11.5638,1800.0
2006-06-20 12:10:00,24.2,24.2,24.17,24.17,1900.0,11.5686,11.5686,11.5542,11.5542,1900.0
2006-06-20 12:15:00,24.18,24.23,24.18,24.23,2600.0,11.559,11.5829,11.559,11.5829,2600.0
2006-06-20 12:20:00,24.23,24.23,24.2,24.22,1300.0,11.5829,11.5829,11.5686,11.5781,1300.0
2006-06-20 12:25:00,24.22,24.22,24.17,24.17,3800.0,11.5781,11.5781,11.5542,11.5542,3800.0
2006-06-20 12:30:00,24.17,24.17,24.14,24.14,2300.0,11.5542,11.5542,11.5399,11.5399,2300.0
2006-06-20 12:35:00,24.14,24.14,24.0,24.0,3900.0,11.5399,11.5399,11.473,11.473,3900.0
2006-06-20 12:40:00,23.96,23.97,23.96,23.97,2600.0,11.4538,11.4586,11.4538,11.4586,2600.0
2006-06-20 12:45:00,23.95,23.95,23.95,23.95,900.0,11.4491,11.4491,11.4491,11.4491,900.0
2006-06-20 12:50:00,23.96,24.1,23.96,24.07,4200.0,11.4538,11.5208,11.4538,11.5064,4200.0
2006-06-20 12:55:00,24.09,24.09,24.07,24.08,1900.0,11.516,11.516,11.5064,11.5112,1900.0
2006-06-20 13:00:00,24.08,24.13,24.08,24.11,1900.0,11.5112,11.5351,11.5112,11.5255,1900.0
2006-06-20 13:05:00,24.1,24.1,24.09,24.1,1800.0,11.5208,11.5208,11.516,11.5208,1800.0
2006-06-20 13:10:00,24.1,24.13,24.09,24.13,2500.0,11.5208,11.5351,11.516,11.5351,2500.0
2006-06-20 13:15:00,24.12,24.12,24.1,24.11,700.0,11.5303,11.5303,11.5208,11.5255,700.0
2006-06-20 13:20:00,24.11,24.15,24.09,24.09,1900.0,11.5255,11.5447,11.516,11.516,1900.0
2006-06-20 13:25:00,24.07,24.07,24.0,24.0,3300.0,11.5064,11.5064,11.473,11.473,3300.0
2006-06-20 13:30:00,23.99,23.99,23.94,23.94,2900.0,11.4682,11.4682,11.4443,11.4443,2900.0
2006-06-20 13:35:00,23.95,23.96,23.95,23.96,2500.0,11.4491,11.4538,11.4491,11.4538,2500.0
2006-06-20 13:40:00,23.96,23.96,23.88,23.95,3100.0,11.4538,11.4538,11.4156,11.4491,3100.0
2006-06-20 13:45:00,23.95,23.98,23.95,23.98,900.0,11.4491,11.4634,11.4491,11.4634,900.0
2006-06-20 13:50:00,23.98,24.07,23.98,23.99,4100.0,11.4634,11.5064,11.4634,11.4682,4100.0
2006-06-20 13:55:00,23.99,24.01,23.99,24.01,3600.0,11.4682,11.4777,11.4682,11.4777,3600.0
2006-06-20 14:00:00,24.0,24.0,24.0,24.0,100.0,11.473,11.473,11.473,11.473,100.0
2006-06-20 14:05:00,23.98,23.99,23.98,23.99,2500.0,11.4634,11.4682,11.4634,11.4682,2500.0
2006-06-20 14:10:00,23.99,24.01,23.99,24.01,4300.0,11.4682,11.4777,11.4682,11.4777,4300.0
2006-06-20 14:15:00,23.99,24.01,23.99,24.01,1800.0,11.4682,11.4777,11.4682,11.4777,1800.0
2006-06-20 14:20:00,24.01,24.01,24.0,24.01,2400.0,11.4777,11.4777,11.473,11.4777,2400.0
2006-06-20 14:25:00,24.01,24.01,24.01,24.01,500.0,11.4777,11.4777,11.4777,11.4777,500.0
2006-06-20 14:30:00,24.0,24.01,24.0,24.0,1600.0,11.473,11.4777,11.473,11.473,1600.0
2006-06-20 14:35:00,24.01,24.01,24.0,24.01,1600.0,11.4777,11.4777,11.473,11.4777,1600.0
2006-06-20 14:40:00,24.01,24.06,24.01,24.06,800.0,11.4777,11.5016,11.4777,11.5016,800.0
2006-06-20 14:45:00,24.03,24.03,24.03,24.03,600.0,11.4873,11.4873,11.4873,11.4873,600.0
2006-06-20 14:50:00,24.02,24.08,24.02,24.08,4000.0,11.4825,11.5112,11.4825,11.5112,4000.0
2006-06-20 14:55:00,24.08,24.1,24.05,24.1,5000.0,11.5112,11.5208,11.4969,11.5208,5000.0
2006-06-20 15:00:00,24.1,24.12,24.06,24.09,3100.0,11.5208,11.5303,11.5016,11.516,3100.0
2006-06-20 15:05:00,24.1,24.1,24.08,24.08,1700.0,11.5208,11.5208,11.5112,11.5112,1700.0
2006-06-20 15:10:00,24.08,24.09,24.05,24.05,1400.0,11.5112,11.516,11.4969,11.4969,1400.0
2006-06-20 15:15:00,24.05,24.05,24.03,24.05,3400.0,11.4969,11.4969,11.4873,11.4969,3400.0
2006-06-20 15:20:00,24.06,24.1,24.05,24.09,3500.0,11.5016,11.5208,11.4969,11.516,3500.0
2006-06-20 15:25:00,24.08,24.12,24.08,24.08,3800.0,11.5112,11.5303,11.5112,11.5112,3800.0
2006-06-20 15:30:00,24.08,24.12,24.04,24.05,6800.0,11.5112,11.5303,11.4921,11.4969,6800.0
2006-06-20 15:35:00,24.06,24.07,23.96,24.02,4800.0,11.5016,11.5064,11.4538,11.4825,4800.0
2006-06-20 15:40:00,24.06,24.1,23.96,23.96,7900.0,11.5016,11.5208,11.4538,11.4538,7900.0
2006-06-20 15:45:00,23.93,23.97,23.93,23.96,900.0,11.4395,11.4586,11.4395,11.4538,900.0
2006-06-20 15:50:00,23.97,24.04,23.9,24.0,9900.0,11.4586,11.4921,11.4252,11.473,9900.0
2006-06-20 15:55:00,23.95,24.11,23.95,24.1,29000.0,11.4491,11.5255,11.4491,11.5208,29000.0
2006-06-21 09:30:00,24.12,24.15,24.12,24.15,500.0,11.5303,11.5447,11.5303,11.5447,500.0
2006-06-21 09:35:00,24.16,24.16,24.16,24.16,400.0,11.5494,11.5494,11.5494,11.5494,400.0
2006-06-21 09:40:00,24.16,24.24,24.15,24.15,1600.0,11.5494,11.5877,11.5447,11.5447,1600.0
2006-06-21 09:45:00,24.14,24.3,24.14,24.3,2200.0,11.5399,11.6164,11.5399,11.6164,2200.0
2006-06-21 09:50:00,24.3,24.31,24.28,24.31,400.0,11.6164,11.6212,11.6068,11.6212,400.0
2006-06-21 09:55:00,24.3,24.3,24.23,24.25,500.0,11.6164,11.6164,11.5829,11.5925,500.0
2006-06-21 10:00:00,24.23,24.29,24.23,24.29,3700.0,11.5829,11.6116,11.5829,11.6116,3700.0
2006-06-21 10:05:00,24.29,24.37,24.29,24.36,3000.0,11.6116,11.6498,11.6116,11.6451,3000.0
2006-06-21 10:10:00,24.36,24.4,24.36,24.38,1000.0,11.6451,11.6642,11.6451,11.6546,1000.0
2006-06-21 10:15:00,24.37,24.37,24.24,24.28,3600.0,11.6498,11.6498,11.5877,11.6068,3600.0
2006-06-21 10:20:00,24.26,24.3,24.24,24.3,1000.0,11.5973,11.6164,11.5877,11.6164,1000.0
2006-06-21 10:25:00,24.32,24.33,24.27,24.32,2000.0,11.6259,11.6307,11.602,11.6259,2000.0
2006-06-21 10:30:00,24.31,24.4,24.31,24.4,1300.0,11.6212,11.6642,11.6212,11.6642,1300.0
2006-06-21 10:35:00,24.4,24.45,24.39,24.43,3100.0,11.6642,11.6881,11.6594,11.6785,3100.0
2006-06-21 10:40:00,24.45,24.55,24.44,24.55,2200.0,11.6881,11.7359,11.6833,11.7359,2200.0
2006-06-21 10:45:00,24.53,24.53,24.51,24.51,800.0,11.7263,11.7263,11.7168,11.7168,800.0
2006-06-21 10:50:00,24.53,24.53,24.52,24.52,700.0,11.7263,11.7263,11.7215,11.7215,700.0
2006-06-21 10:55:00,24.5,24.5,24.5,24.5,2100.0,11.712,11.712,11.712,11.712,2100.0
2006-06-21 11:00:00,24.5,24.51,24.5,24.51,2800.0,11.712,11.7168,11.712,11.7168,2800.0
2006-06-21 11:05:00,24.55,24.56,24.53,24.53,600.0,11.7359,11.7407,11.7263,11.7263,600.0
2006-06-21 11:10:00,24.53,24.53,24.53,24.53,200.0,11.7263,11.7263,11.7263,11.7263,200.0
2006-06-21 11:15:00,24.54,24.54,24.54,24.54,1400.0,11.7311,11.7311,11.7311,11.7311,1400.0
2006-06-21 11:20:00,24.54,24.59,24.54,24.59,1300.0,11.7311,11.755,11.7311,11.755,1300.0
2006-06-21 11:25:00,24.56,24.62,24.56,24.62,1100.0,11.7407,11.7693,11.7407,11.7693,1100.0
2006-06-21 11:30:00,24.64,24.64,24.64,24.64,200.0,11.7789,11.7789,11.7789,11.7789,200.0
2006-06-21 11:35:00,24.64,24.64,24.6,24.61,1000.0,11.7789,11.7789,11.7598,11.7646,1000.0
2006-06-21 11:40:00,24.63,24.7,24.63,24.7,700.0,11.7741,11.8076,11.7741,11.8076,700.0
2006-06-21 11:45:00,24.71,24.73,24.68,24.68,3100.0,11.8124,11.8219,11.798,11.798,3100.0
2006-06-21 11:50:00,24.69,24.7,24.69,24.7,1500.0,11.8028,11.8076,11.8028,11.8076,1500.0
2006-06-21 11:55:00,24.74,24.74,24.6,24.6,4700.0,11.8267,11.8267,11.7598,11.7598,4700.0
2006-06-21 12:00:00,24.61,24.7,24.61,24.61,3300.0,11.7646,11.8076,11.7646,11.7646,3300.0
2006-06-21 12:05:00,24.62,24.66,24.62,24.66,600.0,11.7693,11.7885,11.7693,11.7885,600.0
2006-06-21 12:10:00,24.66,24.66,24.63,24.64,700.0,11.7885,11.7885,11.7741,11.7789,700.0
2006-06-21 12:15:00,24.66,24.66,24.66,24.66,300.0,11.7885,11.7885,11.7885,11.7885,300.0
2006-06-21 12:20:00,24.66,24.73,24.61,24.63,1700.0,11.7885,11.8219,11.7646,11.7741,1700.0
2006-06-21 12:25:00,24.63,24.8,24.63,24.69,1300.0,11.7741,11.8554,11.7741,11.8028,1300.0
2006-06-21 12:30:00,24.64,24.64,24.64,24.64,200.0,11.7789,11.7789,11.7789,11.7789,200.0
2006-06-21 12:35:00,24.65,24.65,24.65,24.65,200.0,11.7837,11.7837,11.7837,11.7837,200.0
2006-06-21 12:40:00,24.64,24.64,24.52,24.59,2900.0,11.7789,11.7789,11.7215,11.755,2900.0
2006-06-21 12:45:00,24.61,24.64,24.59,24.59,1900.0,11.7646,11.7789,11.755,11.755,1900.0
2006-06-21 12:50:00,24.64,24.64,24.62,24.63,1000.0,11.7789,11.7789,11.7693,11.7741,1000.0
2006-06-21 12:55:00,24.6,24.6,24.57,24.6,1300.0,11.7598,11.7598,11.7454,11.7598,1300.0
2006-06-21 13:00:00,24.6,24.6,24.57,24.57,500.0,11.7598,11.7598,11.7454,11.7454,500.0
2006-06-21 13:05:00,24.6,24.6,24.53,24.53,700.0,11.7598,11.7598,11.7263,11.7263,700.0
2006-06-21 13:10:00,24.53,24.54,24.53,24.54,500.0,11.7263,11.7311,11.7263,11.7311,500.0
2006-06-21 13:15:00,24.55,24.55,24.55,24.55,200.0,11.7359,11.7359,11.7359,11.7359,200.0
2006-06-21 13:20:00,24.55,24.55,24.55,24.55,0.0,11.7359,11.7359,11.7359,11.7359,0.0
2006-06-21 13:25:00,24.51,24.51,24.51,24.51,500.0,11.7168,11.7168,11.7168,11.7168,500.0
2006-06-21 13:30:00,24.52,24.52,24.51,24.51,600.0,11.7215,11.7215,11.7168,11.7168,600.0
2006-06-21 13:35:00,24.54,24.54,24.54,24.54,600.0,11.7311,11.7311,11.7311,11.7311,600.0
2006-06-21 13:40:00,24.55,24.55,24.52,24.52,700.0,11.7359,11.7359,11.7215,11.7215,700.0
2006-06-21 13:45:00,24.52,24.52,24.51,24.51,1400.0,11.7215,11.7215,11.7168,11.7168,1400.0
2006-06-21 13:50:00,24.51,24.54,24.51,24.54,800.0,11.7168,11.7311,11.7168,11.7311,800.0
2006-06-21 13:55:00,24.54,24.56,24.54,24.56,400.0,11.7311,11.7407,11.7311,11.7407,400.0
2006-06-21 14:00:00,24.54,24.56,24.53,24.53,400.0,11.7311,11.7407,11.7263,11.7263,400.0
2006-06-21 14:05:00,24.51,24.55,24.51,24.55,600.0,11.7168,11.7359,11.7168,11.7359,600.0
2006-06-21 14:10:00,24.53,24.55,24.53,24.55,1000.0,11.7263,11.7359,11.7263,11.7359,1000.0
2006-06-21 14:15:00,24.53,24.53,24.52,24.52,1000.0,11.7263,11.7263,11.7215,11.7215,1000.0
2006-06-21 14:20:00,24.52,24.55,24.52,24.55,900.0,11.7215,11.7359,11.7215,11.7359,900.0
2006-06-21 14:25:00,24.51,24.51,24.49,24.49,2200.0,11.7168,11.7168,11.7072,11.7072,2200.0
2006-06-21 14:30:00,24.47,24.5,24.46,24.46,2500.0,11.6976,11.712,11.6929,11.6929,2500.0
2006-06-21 14:35:00,24.48,24.5,24.46,24.48,1700.0,11.7024,11.712,11.6929,11.7024,1700.0
2006-06-21 14:40:00,24.48,24.49,24.48,24.49,2400.0,11.7024,11.7072,11.7024,11.7072,2400.0
2006-06-21 14:45:00,24.5,24.54,24.45,24.45,7200.0,11.712,11.7311,11.6881,11.6881,7200.0
2006-06-21 14:50:00,24.42,24.51,24.42,24.51,2400.0,11.6737,11.7168,11.6737,11.7168,2400.0
2006-06-21 14:55:00,24.5,24.51,24.49,24.49,3500.0,11.712,11.7168,11.7072,11.7072,3500.0
2006-06-21 15:00:00,24.51,24.51,24.46,24.46,4500.0,11.7168,11.7168,11.6929,11.6929,4500.0
2006-06-21 15:05:00,24.45,24.53,24.45,24.53,2900.0,11.6881,11.7263,11.6881,11.7263,2900.0
2006-06-21 15:10:00,24.5,24.5,24.5,24.5,1200.0,11.712,11.712,11.712,11.712,1200.0
2006-06-21 15:15:00,24.5,24.51,24.47,24.49,6300.0,11.712,11.7168,11.6976,11.7072,6300.0
2006-06-21 15:20:00,24.47,24.49,24.44,24.44,4300.0,11.6976,11.7072,11.6833,11.6833,4300.0
2006-06-21 15:25:00,24.44,24.46,24.4,24.41,3000.0,11.6833,11.6929,11.6642,11.669,3000.0
2006-06-21 15:30:00,24.41,24.41,24.35,24.4,2700.0,11.669,11.669,11.6403,11.6642,2700.0
2006-06-21 15:35:00,24.41,24.46,24.4,24.42,5700.0,11.669,11.6929,11.6642,11.6737,5700.0
2006-06-21 15:40:00,24.43,24.5,24.43,24.5,5000.0,11.6785,11.712,11.6785,11.712,5000.0
2006-06-21 15:45:00,24.5,24.5,24.47,24.47,6500.0,11.712,11.712,11.6976,11.6976,6500.0
2006-06-21 15:50:00,24.46,24.48,24.45,24.47,7800.0,11.6929,11.7024,11.6881,11.6976,7800.0
2006-06-21 15:55:00,24.48,24.5,24.48,24.5,5400.0,11.7024,11.712,11.7024,11.712,5400.0
2006-06-22 09:30:00,24.47,24.51,24.43,24.43,2600.0,11.6976,11.7168,11.6785,11.6785,2600.0
2006-06-22 09:35:00,24.5,24.58,24.5,24.58,900.0,11.712,11.7502,11.712,11.7502,900.0
2006-06-22 09:40:00,24.58,24.58,24.58,24.58,0.0,11.7502,11.7502,11.7502,11.7502,0.0
2006-06-22 09:45:00,24.54,24.54,24.51,24.51,300.0,11.7311,11.7311,11.7168,11.7168,300.0
2006-06-22 09:50:00,24.53,24.53,24.53,24.53,400.0,11.7263,11.7263,11.7263,11.7263,400.0
2006-06-22 09:55:00,24.55,24.56,24.52,24.56,900.0,11.7359,11.7407,11.7215,11.7407,900.0
2006-06-22 10:00:00,24.53,24.53,24.5,24.5,1000.0,11.7263,11.7263,11.712,11.712,1000.0
2006-06-22 10:05:00,24.5,24.5,24.42,24.43,3200.0,11.712,11.712,11.6737,11.6785,3200.0
2006-06-22 10:10:00,24.39,24.39,24.35,24.35,600.0,11.6594,11.6594,11.6403,11.6403,600.0
2006-06-22 10:15:00,24.34,24.37,24.34,24.37,1600.0,11.6355,11.6498,11.6355,11.6498,1600.0
2006-06-22 10:20:00,24.37,24.44,24.36,24.44,2700.0,11.6498,11.6833,11.6451,11.6833,2700.0
2006-06-22 10:25:00,24.46,24.46,24.42,24.45,3000.0,11.6929,11.6929,11.6737,11.6881,3000.0
2006-06-22 10:30:00,24.46,24.53,24.46,24.53,3000.0,11.6929,11.7263,11.6929,11.7263,3000.0
2006-06-22 10:35:00,24.51,24.56,24.51,24.56,900.0,11.7168,11.7407,11.7168,11.7407,900.0
2006-06-22 10:40:00,24.56,24.56,24.47,24.48,3400.0,11.7407,11.7407,11.6976,11.7024,3400.0
2006-06-22 10:45:00,24.48,24.49,24.47,24.48,3500.0,11.7024,11.7072,11.6976,11.7024,3500.0
2006-06-22 10:50:00,24.49,24.49,24.49,24.49,1400.0,11.7072,11.7072,11.7072,11.7072,1400.0
2006-06-22 10:55:00,24.48,24.49,24.48,24.49,2700.0,11.7024,11.7072,11.7024,11.7072,2700.0
2006-06-22 11:00:00,24.48,24.5,24.47,24.5,3600.0,11.7024,11.712,11.6976,11.712,3600.0
2006-06-22 11:05:00,24.5,24.5,24.47,24.47,4200.0,11.712,11.712,11.6976,11.6976,4200.0
2006-06-22 11:10:00,24.44,24.44,24.43,24.44,1700.0,11.6833,11.6833,11.6785,11.6833,1700.0
2006-06-22 11:15:00,24.44,24.44,24.44,24.44,700.0,11.6833,11.6833,11.6833,11.6833,700.0
2006-06-22 11:20:00,24.44,24.46,24.43,24.46,8600.0,11.6833,11.6929,11.6785,11.6929,8600.0
2006-06-22 11:25:00,24.46,24.52,24.46,24.52,700.0,11.6929,11.7215,11.6929,11.7215,700.0
2006-06-22 11:30:00,24.52,24.53,24.52,24.53,3600.0,11.7215,11.7263,11.7215,11.7263,3600.0
2006-06-22 11:35:00,24.53,24.53,24.53,24.53,600.0,11.7263,11.7263,11.7263,11.7263,600.0
2006-06-22 11:40:00,24.53,24.55,24.53,24.54,1800.0,11.7263,11.7359,11.7263,11.7311,1800.0
2006-06-22 11:45:00,24.54,24.54,24.54,24.54,0.0,11.7311,11.7311,11.7311,11.7311,0.0
2006-06-22 11:50:00,24.53,24.53,24.52,24.52,800.0,11.7263,11.7263,11.7215,11.7215,800.0
2006-06-22 11:55:00,24.52,24.52,24.51,24.51,300.0,11.7215,11.7215,11.7168,11.7168,300.0
2006-06-22 12:00:00,24.51,24.62,24.51,24.62,5600.0,11.7168,11.7693,11.7168,11.7693,5600.0
2006-06-22 12:05:00,24.61,24.62,24.61,24.61,1200.0,11.7646,11.7693,11.7646,11.7646,1200.0
2006-06-22 12:10:00,24.59,24.59,24.54,24.54,700.0,11.755,11.755,11.7311,11.7311,700.0
2006-06-22 12:15:00,24.53,24.53,24.49,24.5,3300.0,11.7263,11.7263,11.7072,11.712,3300.0
2006-06-22 12:20:00,24.49,24.49,24.48,24.48,300.0,11.7072,11.7072,11.7024,11.7024,300.0
2006-06-22 12:25:00,24.46,24.49,24.43,24.43,5100.0,11.6929,11.7072,11.6785,11.6785,5100.0
2006-06-22 12:30:00,24.46,24.46,24.44,24.44,1100.0,11.6929,11.6929,11.6833,11.6833,1100.0
2006-06-22 12:35:00,24.45,24.48,24.45,24.48,400.0,11.6881,11.7024,11.6881,11.7024,400.0
2006-06-22 12:40:00,24.45,24.45,24.37,24.37,3200.0,11.6881,11.6881,11.6498,11.6498,3200.0
2006-06-22 12:45:00,24.38,24.4,24.38,24.4,500.0,11.6546,11.6642,11.6546,11.6642,500.0
2006-06-22 12:50:00,24.39,24.39,24.33,24.38,1800.0,11.6594,11.6594,11.6307,11.6546,1800.0
2006-06-22 12:55:00,24.38,24.4,24.38,24.4,500.0,11.6546,11.6642,11.6546,11.6642,500.0
2006-06-22 13:00:00,24.39,24.4,24.39,24.4,2000.0,11.6594,11.6642,11.6594,11.6642,2000.0
2006-06-22 13:05:00,24.4,24.4,24.4,24.4,400.0,11.6642,11.6642,11.6642,11.6642,400.0
2006-06-22 13:10:00,24.41,24.41,24.41,24.41,700.0,11.669,11.669,11.669,11.669,700.0
2006-06-22 13:15:00,24.41,24.41,24.4,24.4,800.0,11.669,11.669,11.6642,11.6642,800.0
2006-06-22 13:20:00,24.41,24.41,24.4,24.4,300.0,11.669,11.669,11.6642,11.6642,300.0
2006-06-22 13:25:00,24.4,24.41,24.4,24.4,2100.0,11.6642,11.669,11.6642,11.6642,2100.0
2006-06-22 13:30:00,24.4,24.4,24.39,24.39,1800.0,11.6642,11.6642,11.6594,11.6594,1800.0
2006-06-22 13:35:00,24.4,24.4,24.39,24.39,2100.0,11.6642,11.6642,11.6594,11.6594,2100.0
2006-06-22 13:40:00,24.36,24.36,24.28,24.28,2300.0,11.6451,11.6451,11.6068,11.6068,2300.0
2006-06-22 13:45:00,24.29,24.29,24.27,24.28,700.0,11.6116,11.6116,11.602,11.6068,700.0
2006-06-22 13:50:00,24.27,24.27,24.25,24.25,1100.0,11.602,11.602,11.5925,11.5925,1100.0
2006-06-22 13:55:00,24.26,24.3,24.26,24.3,5500.0,11.5973,11.6164,11.5973,11.6164,5500.0
2006-06-22 14:00:00,24.3,24.32,24.29,24.32,3600.0,11.6164,11.6259,11.6116,11.6259,3600.0
2006-06-22 14:05:00,24.33,24.39,24.33,24.36,1500.0,11.6307,11.6594,11.6307,11.6451,1500.0
2006-06-22 14:10:00,24.34,24.41,24.34,24.4,5200.0,11.6355,11.669,11.6355,11.6642,5200.0
2006-06-22 14:15:00,24.4,24.4,24.39,24.4,3700.0,11.6642,11.6642,11.6594,11.6642,3700.0
2006-06-22 14:20:00,24.4,24.4,24.4,24.4,3200.0,11.6642,11.6642,11.6642,11.6642,3200.0
2006-06-22 14:25:00,24.4,24.41,24.39,24.4,4600.0,11.6642,11.669,11.6594,11.6642,4600.0
2006-06-22 14:30:00,24.39,24.39,24.38,24.38,700.0,11.6594,11.6594,11.6546,11.6546,700.0
2006-06-22 14:35:00,24.39,24.48,24.38,24.46,4200.0,11.6594,11.7024,11.6546,11.6929,4200.0
2006-06-22 14:40:00,24.44,24.44,24.38,24.4,3500.0,11.6833,11.6833,11.6546,11.6642,3500.0
2006-06-22 14:45:00,24.4,24.4,24.38,24.39,3800.0,11.6642,11.6642,11.6546,11.6594,3800.0
2006-06-22 14:50:00,24.39,24.44,24.39,24.44,900.0,11.6594,11.6833,11.6594,11.6833,900.0
2006-06-22 14:55:00,24.44,24.46,24.44,24.46,700.0,11.6833,11.6929,11.6833,11.6929,700.0
2006-06-22 15:00:00,24.46,24.46,24.43,24.43,1000.0,11.6929,11.6929,11.6785,11.6785,1000.0
2006-06-22 15:05:00,24.44,24.48,24.44,24.48,1000.0,11.6833,11.7024,11.6833,11.7024,1000.0
2006-06-22 15:10:00,24.46,24.51,24.44,24.49,2400.0,11.6929,11.7168,11.6833,11.7072,2400.0
2006-06-22 15:15:00,24.45,24.45,24.41,24.42,900.0,11.6881,11.6881,11.669,11.6737,900.0
2006-06-22 15:20:00,24.42,24.46,24.42,24.46,2200.0,11.6737,11.6929,11.6737,11.6929,2200.0
2006-06-22 15:25:00,24.46,24.46,24.42,24.42,400.0,11.6929,11.6929,11.6737,11.6737,400.0
2006-06-22 15:30:00,24.43,24.43,24.43,24.43,400.0,11.6785,11.6785,11.6785,11.6785,400.0
2006-06-22 15:35:00,24.41,24.42,24.41,24.41,2300.0,11.669,11.6737,11.669,11.669,2300.0
2006-06-22 15:40:00,24.41,24.47,24.4,24.46,3700.0,11.669,11.6976,11.6642,11.6929,3700.0
2006-06-22 15:45:00,24.46,24.46,24.43,24.45,3400.0,11.6929,11.6929,11.6785,11.6881,3400.0
2006-06-22 15:50:00,24.46,24.51,24.46,24.49,3000.0,11.6929,11.7168,11.6929,11.7072,3000.0
2006-06-22 15:55:00,24.47,24.48,24.42,24.42,1700.0,11.6976,11.7024,11.6737,11.6737,1700.0
2006-06-23 09:30:00,24.5,24.5,24.32,24.32,2100.0,11.712,11.712,11.6259,11.6259,2100.0
2006-06-23 09:35:00,24.33,24.42,24.33,24.42,2100.0,11.6307,11.6737,11.6307,11.6737,2100.0
2006-06-23 09:40:00,24.47,24.5,24.45,24.5,2000.0,11.6976,11.712,11.6881,11.712,2000.0
2006-06-23 09:45:00,24.5,24.5,24.5,24.5,3500.0,11.712,11.712,11.712,11.712,3500.0
2006-06-23 09:50:00,24.56,24.56,24.42,24.49,900.0,11.7407,11.7407,11.6737,11.7072,900.0
2006-06-23 09:55:00,24.49,24.53,24.49,24.53,2100.0,11.7072,11.7263,11.7072,11.7263,2100.0
2006-06-23 10:00:00,24.53,24.53,24.44,24.47,800.0,11.7263,11.7263,11.6833,11.6976,800.0
2006-06-23 10:05:00,24.51,24.51,24.43,24.48,2000.0,11.7168,11.7168,11.6785,11.7024,2000.0
2006-06-23 10:10:00,24.48,24.51,24.44,24.44,700.0,11.7024,11.7168,11.6833,11.6833,700.0
2006-06-23 10:15:00,24.47,24.53,24.43,24.53,2900.0,11.6976,11.7263,11.6785,11.7263,2900.0
2006-06-23 10:20:00,24.53,24.53,24.5,24.5,1300.0,11.7263,11.7263,11.712,11.712,1300.0
2006-06-23 10:25:00,24.51,24.55,24.51,24.55,1100.0,11.7168,11.7359,11.7168,11.7359,1100.0
2006-06-23 10:30:00,24.55,24.57,24.54,24.54,4000.0,11.7359,11.7454,11.7311,11.7311,4000.0
2006-06-23 10:35:00,24.54,24.55,24.46,24.46,2300.0,11.7311,11.7359,11.6929,11.6929,2300.0
2006-06-23 10:40:00,24.51,24.52,24.49,24.5,1800.0,11.7168,11.7215,11.7072,11.712,1800.0
2006-06-23 10:45:00,24.51,24.52,24.5,24.5,1100.0,11.7168,11.7215,11.712,11.712,1100.0
2006-06-23 10:50:00,24.52,24.53,24.48,24.5,2600.0,11.7215,11.7263,11.7024,11.712,2600.0
2006-06-23 10:55:00,24.47,24.55,24.47,24.5,2800.0,11.6976,11.7359,11.6976,11.712,2800.0
2006-06-23 11:00:00,24.5,24.5,24.42,24.44,2800.0,11.712,11.712,11.6737,11.6833,2800.0
2006-06-23 11:05:00,24.44,24.44,24.38,24.38,2800.0,11.6833,11.6833,11.6546,11.6546,2800.0
2006-06-23 11:10:00,24.4,24.4,24.3,24.32,2000.0,11.6642,11.6642,11.6164,11.6259,2000.0
2006-06-23 11:15:00,24.33,24.38,24.32,24.38,2300.0,11.6307,11.6546,11.6259,11.6546,2300.0
2006-06-23 11:20:00,24.42,24.47,24.38,24.4,3200.0,11.6737,11.6976,11.6546,11.6642,3200.0
2006-06-23 11:25:00,24.4,24.45,24.36,24.45,2200.0,11.6642,11.6881,11.6451,11.6881,2200.0
2006-06-23 11:30:00,24.44,24.45,24.41,24.41,1300.0,11.6833,11.6881,11.669,11.669,1300.0
2006-06-23 11:35:00,24.42,24.42,24.41,24.42,1300.0,11.6737,11.6737,11.669,11.6737,1300.0
2006-06-23 11:40:00,24.42,24.42,24.41,24.41,1200.0,11.6737,11.6737,11.669,11.669,1200.0
2006-06-23 11:45:00,24.42,24.42,24.41,24.41,600.0,11.6737,11.6737,11.669,11.669,600.0
2006-06-23 11:50:00,24.42,24.47,24.42,24.47,3100.0,11.6737,11.6976,11.6737,11.6976,3100.0
2006-06-23 11:55:00,24.45,24.46,24.45,24.45,1700.0,11.6881,11.6929,11.6881,11.6881,1700.0
2006-06-23 12:00:00,24.46,24.46,24.43,24.43,2300.0,11.6929,11.6929,11.6785,11.6785,2300.0
2006-06-23 12:05:00,24.46,24.46,24.43,24.44,2500.0,11.6929,11.6929,11.6785,11.6833,2500.0
2006-06-23 12:10:00,24.43,24.52,24.43,24.52,5400.0,11.6785,11.7215,11.6785,11.7215,5400.0
2006-06-23 12:15:00,24.53,24.57,24.53,24.57,600.0,11.7263,11.7454,11.7263,11.7454,600.0
2006-06-23 12:20:00,24.58,24.6,24.57,24.58,1100.0,11.7502,11.7598,11.7454,11.7502,1100.0
2006-06-23 12:25:00,24.63,24.67,24.63,24.66,2400.0,11.7741,11.7932,11.7741,11.7885,2400.0
2006-06-23 12:30:00,24.63,24.63,24.59,24.59,500.0,11.7741,11.7741,11.755,11.755,500.0
2006-06-23 12:35:00,24.58,24.59,24.49,24.59,1600.0,11.7502,11.755,11.7072,11.755,1600.0
2006-06-23 12:40:00,24.58,24.58,24.56,24.58,1100.0,11.7502,11.7502,11.7407,11.7502,1100.0
2006-06-23 12:45:00,24.55,24.55,24.52,24.52,500.0,11.7359,11.7359,11.7215,11.7215,500.0
2006-06-23 12:50:00,24.52,24.54,24.52,24.54,400.0,11.7215,11.7311,11.7215,11.7311,400.0
2006-06-23 12:55:00,24.54,24.54,24.47,24.54,1400.0,11.7311,11.7311,11.6976,11.7311,1400.0
2006-06-23 13:00:00,24.56,24.59,24.51,24.59,900.0,11.7407,11.755,11.7168,11.755,900.0
2006-06-23 13:05:00,24.58,24.58,24.53,24.53,500.0,11.7502,11.7502,11.7263,11.7263,500.0
2006-06-23 13:10:00,24.49,24.55,24.49,24.55,1300.0,11.7072,11.7359,11.7072,11.7359,1300.0
2006-06-23 13:15:00,24.54,24.54,24.48,24.51,1200.0,11.7311,11.7311,11.7024,11.7168,1200.0
2006-06-23 13:20:00,24.51,24.51,24.5,24.5,500.0,11.7168,11.7168,11.712,11.712,500.0
2006-06-23 13:25:00,24.49,24.5,24.49,24.5,800.0,11.7072,11.712,11.7072,11.712,800.0
2006-06-23 13:30:00,24.5,24.51,24.49,24.49,4500.0,11.712,11.7168,11.7072,11.7072,4500.0
2006-06-23 13:35:00,24.49,24.5,24.49,24.49,1500.0,11.7072,11.712,11.7072,11.7072,1500.0
2006-06-23 13:40:00,24.49,24.5,24.49,24.5,1200.0,11.7072,11.712,11.7072,11.712,1200.0
2006-06-23 13:45:00,24.49,24.49,24.4,24.43,2200.0,11.7072,11.7072,11.6642,11.6785,2200.0
2006-06-23 13:50:00,24.44,24.49,24.41,24.41,1900.0,11.6833,11.7072,11.669,11.669,1900.0
2006-06-23 13:55:00,24.44,24.45,24.41,24.44,1600.0,11.6833,11.6881,11.669,11.6833,1600.0
2006-06-23 14:00:00,24.44,24.45,24.39,24.39,2300.0,11.6833,11.6881,11.6594,11.6594,2300.0
2006-06-23 14:05:00,24.4,24.41,24.4,24.41,600.0,11.6642,11.669,11.6642,11.669,600.0
2006-06-23 14:10:00,24.43,24.44,24.42,24.44,1100.0,11.6785,11.6833,11.6737,11.6833,1100.0
2006-06-23 14:15:00,24.46,24.5,24.46,24.5,2700.0,11.6929,11.712,11.6929,11.712,2700.0
2006-06-23 14:20:00,24.48,24.5,24.48,24.48,1300.0,11.7024,11.712,11.7024,11.7024,1300.0
2006-06-23 14:25:00,24.46,24.5,24.46,24.48,900.0,11.6929,11.712,11.6929,11.7024,900.0
2006-06-23 14:30:00,24.5,24.51,24.49,24.49,1500.0,11.712,11.7168,11.7072,11.7072,1500.0
2006-06-23 14:35:00,24.47,24.49,24.47,24.47,400.0,11.6976,11.7072,11.6976,11.6976,400.0
2006-06-23 14:40:00,24.49,24.49,24.47,24.48,3800.0,11.7072,11.7072,11.6976,11.7024,3800.0
2006-06-23 14:45:00,24.48,24.48,24.39,24.41,1600.0,11.7024,11.7024,11.6594,11.669,1600.0
2006-06-23 14:50:00,24.41,24.49,24.4,24.47,2700.0,11.669,11.7072,11.6642,11.6976,2700.0
2006-06-23 14:55:00,24.49,24.49,24.42,24.44,2800.0,11.7072,11.7072,11.6737,11.6833,2800.0
2006-06-23 15:00:00,24.42,24.42,24.38,24.42,2400.0,11.6737,11.6737,11.6546,11.6737,2400.0
2006-06-23 15:05:00,24.42,24.49,24.42,24.49,1300.0,11.6737,11.7072,11.6737,11.7072,1300.0
2006-06-23 15:10:00,24.47,24.49,24.42,24.42,2500.0,11.6976,11.7072,11.6737,11.6737,2500.0
2006-06-23 15:15:00,24.42,24.45,24.42,24.45,2100.0,11.6737,11.6881,11.6737,11.6881,2100.0
2006-06-23 15:20:00,24.48,24.49,24.46,24.48,1400.0,11.7024,11.7072,11.6929,11.7024,1400.0
2006-06-23 15:25:00,24.46,24.51,24.46,24.5,2500.0,11.6929,11.7168,11.6929,11.712,2500.0
2006-06-23 15:30:00,24.5,24.51,24.48,24.51,3900.0,11.712,11.7168,11.7024,11.7168,3900.0
2006-06-23 15:35:00,24.53,24.57,24.51,24.51,2400.0,11.7263,11.7454,11.7168,11.7168,2400.0
2006-06-23 15:40:00,24.47,24.47,24.44,24.45,1600.0,11.6976,11.6976,11.6833,11.6881,1600.0
2006-06-23 15:45:00,24.45,24.46,24.45,24.45,500.0,11.6881,11.6929,11.6881,11.6881,500.0
2006-06-23 15:50:00,24.43,24.43,24.39,24.41,1600.0,11.6785,11.6785,11.6594,11.669,1600.0
2006-06-23 15:55:00,24.41,24.42,24.4,24.41,3100.0,11.669,11.6737,11.6642,11.669,3100.0
2006-06-26 09:30:00,24.54,24.64,24.54,24.64,2800.0,11.7311,11.7789,11.7311,11.7789,2800.0
2006-06-26 09:35:00,24.68,24.68,24.65,24.65,1800.0,11.798,11.798,11.7837,11.7837,1800.0
2006-06-26 09:40:00,24.6,24.61,24.6,24.6,24900.0,11.7598,11.7646,11.7598,11.7598,24900.0
2006-06-26 09:45:00,24.6,24.67,24.6,24.67,900.0,11.7598,11.7932,11.7598,11.7932,900.0
2006-06-26 09:50:00,24.67,24.77,24.67,24.77,900.0,11.7932,11.8411,11.7932,11.8411,900.0
2006-06-26 09:55:00,24.81,24.85,24.79,24.82,3500.0,11.8602,11.8793,11.8506,11.865,3500.0
2006-06-26 10:00:00,24.75,24.75,24.74,24.74,800.0,11.8315,11.8315,11.8267,11.8267,800.0
2006-06-26 10:05:00,24.73,24.74,24.73,24.74,600.0,11.8219,11.8267,11.8219,11.8267,600.0
2006-06-26 10:10:00,24.82,24.82,24.79,24.79,2100.0,11.865,11.865,11.8506,11.8506,2100.0
2006-06-26 10:15:00,24.77,24.77,24.75,24.75,1000.0,11.8411,11.8411,11.8315,11.8315,1000.0
2006-06-26 10:20:00,24.7,24.7,24.66,24.68,700.0,11.8076,11.8076,11.7885,11.798,700.0
2006-06-26 10:25:00,24.68,24.69,24.67,24.69,1300.0,11.798,11.8028,11.7932,11.8028,1300.0
2006-06-26 10:30:00,24.68,24.7,24.64,24.65,3500.0,11.798,11.8076,11.7789,11.7837,3500.0
2006-06-26 10:35:00,24.65,24.65,24.58,24.6,4200.0,11.7837,11.7837,11.7502,11.7598,4200.0
2006-06-26 10:40:00,24.59,24.59,24.54,24.55,1000.0,11.755,11.755,11.7311,11.7359,1000.0
2006-06-26 10:45:00,24.55,24.55,24.51,24.52,1300.0,11.7359,11.7359,11.7168,11.7215,1300.0
2006-06-26 10:50:00,24.5,24.52,24.48,24.5,3400.0,11.712,11.7215,11.7024,11.712,3400.0
2006-06-26 10:55:00,24.5,24.61,24.48,24.61,1100.0,11.712,11.7646,11.7024,11.7646,1100.0
2006-06-26 11:00:00,24.55,24.55,24.55,24.55,400.0,11.7359,11.7359,11.7359,11.7359,400.0
2006-06-26 11:05:00,24.56,24.56,24.53,24.53,1100.0,11.7407,11.7407,11.7263,11.7263,1100.0
2006-06-26 11:10:00,24.54,24.54,24.48,24.48,1400.0,11.7311,11.7311,11.7024,11.7024,1400.0
2006-06-26 11:15:00,24.49,24.5,24.48,24.5,1700.0,11.7072,11.712,11.7024,11.712,1700.0
2006-06-26 11:20:00,24.52,24.52,24.49,24.49,800.0,11.7215,11.7215,11.7072,11.7072,800.0
2006-06-26 11:25:00,24.48,24.52,24.48,24.52,900.0,11.7024,11.7215,11.7024,11.7215,900.0
2006-06-26 11:30:00,24.52,24.52,24.52,24.52,0.0,11.7215,11.7215,11.7215,11.7215,0.0
2006-06-26 11:35:00,24.47,24.5,24.46,24.5,3400.0,11.6976,11.712,11.6929,11.712,3400.0
2006-06-26 11:40:00,24.5,24.5,24.5,24.5,300.0,11.712,11.712,11.712,11.712,300.0
2006-06-26 11:45:00,24.47,24.53,24.47,24.53,1700.0,11.6976,11.7263,11.6976,11.7263,1700.0
2006-06-26 11:50:00,24.53,24.53,24.52,24.52,400.0,11.7263,11.7263,11.7215,11.7215,400.0
2006-06-26 11:55:00,24.53,24.55,24.53,24.55,1100.0,11.7263,11.7359,11.7263,11.7359,1100.0
2006-06-26 12:00:00,24.55,24.55,24.55,24.55,0.0,11.7359,11.7359,11.7359,11.7359,0.0
2006-06-26 12:05:00,24.55,24.56,24.55,24.56,200.0,11.7359,11.7407,11.7359,11.7407,200.0
2006-06-26 12:10:00,24.55,24.55,24.55,24.55,200.0,11.7359,11.7359,11.7359,11.7359,200.0
2006-06-26 12:15:00,24.56,24.56,24.55,24.55,400.0,11.7407,11.7407,11.7359,11.7359,400.0
2006-06-26 12:20:00,24.56,24.56,24.56,24.56,900.0,11.7407,11.7407,11.7407,11.7407,900.0
2006-06-26 12:25:00,24.56,24.63,24.56,24.61,900.0,11.7407,11.7741,11.7407,11.7646,900.0
2006-06-26 12:30:00,24.58,24.58,24.56,24.56,500.0,11.7502,11.7502,11.7407,11.7407,500.0
2006-06-26 12:35:00,24.58,24.62,24.58,24.61,1100.0,11.7502,11.7693,11.7502,11.7646,1100.0
2006-06-26 12:40:00,24.61,24.61,24.61,24.61,0.0,11.7646,11.7646,11.7646,11.7646,0.0
2006-06-26 12:45:00,24.61,24.61,24.6,24.61,500.0,11.7646,11.7646,11.7598,11.7646,500.0
2006-06-26 12:50:00,24.6,24.61,24.6,24.61,1600.0,11.7598,11.7646,11.7598,11.7646,1600.0
2006-06-26 12:55:00,24.61,24.61,24.61,24.61,0.0,11.7646,11.7646,11.7646,11.7646,0.0
2006-06-26 13:00:00,24.61,24.63,24.61,24.63,1200.0,11.7646,11.7741,11.7646,11.7741,1200.0
2006-06-26 13:05:00,24.6,24.61,24.59,24.6,1300.0,11.7598,11.7646,11.755,11.7598,1300.0
2006-06-26 13:10:00,24.6,24.61,24.6,24.6,1000.0,11.7598,11.7646,11.7598,11.7598,1000.0
2006-06-26 13:15:00,24.61,24.62,24.61,24.62,700.0,11.7646,11.7693,11.7646,11.7693,700.0
2006-06-26 13:20:00,24.61,24.61,24.61,24.61,100.0,11.7646,11.7646,11.7646,11.7646,100.0
2006-06-26 13:25:00,24.6,24.61,24.58,24.58,1300.0,11.7598,11.7646,11.7502,11.7502,1300.0
2006-06-26 13:30:00,24.57,24.57,24.57,24.57,300.0,11.7454,11.7454,11.7454,11.7454,300.0
2006-06-26 13:35:00,24.57,24.58,24.57,24.58,1200.0,11.7454,11.7502,11.7454,11.7502,1200.0
2006-06-26 13:40:00,24.58,24.59,24.58,24.59,1200.0,11.7502,11.755,11.7502,11.755,1200.0
2006-06-26 13:45:00,24.61,24.61,24.6,24.6,300.0,11.7646,11.7646,11.7598,11.7598,300.0
2006-06-26 13:50:00,24.58,24.6,24.58,24.6,300.0,11.7502,11.7598,11.7502,11.7598,300.0
2006-06-26 13:55:00,24.6,24.6,24.6,24.6,300.0,11.7598,11.7598,11.7598,11.7598,300.0
2006-06-26 14:00:00,24.6,24.64,24.6,24.62,1600.0,11.7598,11.7789,11.7598,11.7693,1600.0
2006-06-26 14:05:00,24.6,24.61,24.6,24.61,900.0,11.7598,11.7646,11.7598,11.7646,900.0
2006-06-26 14:10:00,24.6,24.6,24.58,24.59,4400.0,11.7598,11.7598,11.7502,11.755,4400.0
2006-06-26 14:15:00,24.57,24.57,24.48,24.57,10500.0,11.7454,11.7454,11.7024,11.7454,10500.0
2006-06-26 14:20:00,24.57,24.57,24.55,24.55,600.0,11.7454,11.7454,11.7359,11.7359,600.0
2006-06-26 14:25:00,24.55,24.55,24.55,24.55,500.0,11.7359,11.7359,11.7359,11.7359,500.0
2006-06-26 14:30:00,24.54,24.55,24.54,24.54,900.0,11.7311,11.7359,11.7311,11.7311,900.0
2006-06-26 14:35:00,24.54,24.55,24.54,24.55,900.0,11.7311,11.7359,11.7311,11.7359,900.0
2006-06-26 14:40:00,24.54,24.55,24.54,24.55,1100.0,11.7311,11.7359,11.7311,11.7359,1100.0
2006-06-26 14:45:00,24.56,24.59,24.56,24.58,800.0,11.7407,11.755,11.7407,11.7502,800.0
2006-06-26 14:50:00,24.58,24.58,24.56,24.57,800.0,11.7502,11.7502,11.7407,11.7454,800.0
2006-06-26 14:55:00,24.57,24.58,24.57,24.58,500.0,11.7454,11.7502,11.7454,11.7502,500.0
2006-06-26 15:00:00,24.54,24.54,24.52,24.53,1000.0,11.7311,11.7311,11.7215,11.7263,1000.0
2006-06-26 15:05:00,24.53,24.53,24.51,24.52,1900.0,11.7263,11.7263,11.7168,11.7215,1900.0
2006-06-26 15:10:00,24.51,24.52,24.5,24.52,3600.0,11.7168,11.7215,11.712,11.7215,3600.0
2006-06-26 15:15:00,24.55,24.57,24.55,24.57,800.0,11.7359,11.7454,11.7359,11.7454,800.0
2006-06-26 15:20:00,24.55,24.55,24.48,24.49,1000.0,11.7359,11.7359,11.7024,11.7072,1000.0
2006-06-26 15:25:00,24.49,24.49,24.46,24.47,2600.0,11.7072,11.7072,11.6929,11.6976,2600.0
2006-06-26 15:30:00,24.47,24.47,24.45,24.47,1800.0,11.6976,11.6976,11.6881,11.6976,1800.0
2006-06-26 15:35:00,24.47,24.53,24.47,24.53,2100.0,11.6976,11.7263,11.6976,11.7263,2100.0
2006-06-26 15:40:00,24.53,24.54,24.53,24.54,1300.0,11.7263,11.7311,11.7263,11.7311,1300.0
2006-06-26 15:45:00,24.54,24.54,24.47,24.49,4400.0,11.7311,11.7311,11.6976,11.7072,4400.0
2006-06-26 15:50:00,24.5,24.58,24.5,24.58,7700.0,11.712,11.7502,11.712,11.7502,7700.0
2006-06-26 15:55:00,24.59,24.61,24.58,24.61,2200.0,11.755,11.7646,11.7502,11.7646,2200.0
2006-06-27 09:30:00,24.6,24.66,24.6,24.65,2300.0,11.7598,11.7885,11.7598,11.7837,2300.0
2006-06-27 09:35:00,24.66,24.75,24.66,24.7,3200.0,11.7885,11.8315,11.7885,11.8076,3200.0
2006-06-27 09:40:00,24.75,24.75,24.75,24.75,1400.0,11.8315,11.8315,11.8315,11.8315,1400.0
2006-06-27 09:45:00,24.75,24.75,24.74,24.75,1800.0,11.8315,11.8315,11.8267,11.8315,1800.0
2006-06-27 09:50:00,24.75,24.75,24.75,24.75,2900.0,11.8315,11.8315,11.8315,11.8315,2900.0
2006-06-27 09:55:00,24.75,24.76,24.7,24.7,3100.0,11.8315,11.8363,11.8076,11.8076,3100.0
2006-06-27 10:00:00,24.75,24.78,24.75,24.78,1600.0,11.8315,11.8458,11.8315,11.8458,1600.0
2006-06-27 10:05:00,24.78,24.79,24.77,24.79,900.0,11.8458,11.8506,11.8411,11.8506,900.0
2006-06-27 10:10:00,24.7,24.76,24.7,24.76,2300.0,11.8076,11.8363,11.8076,11.8363,2300.0
2006-06-27 10:15:00,24.76,24.76,24.72,24.72,1900.0,11.8363,11.8363,11.8172,11.8172,1900.0
2006-06-27 10:20:00,24.7,24.7,24.61,24.63,1000.0,11.8076,11.8076,11.7646,11.7741,1000.0
2006-06-27 10:25:00,24.71,24.76,24.63,24.76,5300.0,11.8124,11.8363,11.7741,11.8363,5300.0
2006-06-27 10:30:00,24.76,24.76,24.75,24.75,4000.0,11.8363,11.8363,11.8315,11.8315,4000.0
2006-06-27 10:35:00,24.73,24.8,24.73,24.8,3700.0,11.8219,11.8554,11.8219,11.8554,3700.0
2006-06-27 10:40:00,24.77,24.77,24.74,24.75,3600.0,11.8411,11.8411,11.8267,11.8315,3600.0
2006-06-27 10:45:00,24.74,24.75,24.74,24.74,1400.0,11.8267,11.8315,11.8267,11.8267,1400.0
2006-06-27 10:50:00,24.74,24.75,24.73,24.75,3000.0,11.8267,11.8315,11.8219,11.8315,3000.0
2006-06-27 10:55:00,24.75,24.75,24.73,24.73,1600.0,11.8315,11.8315,11.8219,11.8219,1600.0
2006-06-27 11:00:00,24.73,24.75,24.73,24.75,3800.0,11.8219,11.8315,11.8219,11.8315,3800.0
2006-06-27 11:05:00,24.75,24.75,24.75,24.75,0.0,11.8315,11.8315,11.8315,11.8315,0.0
2006-06-27 11:10:00,24.75,24.75,24.71,24.72,4400.0,11.8315,11.8315,11.8124,11.8172,4400.0
2006-06-27 11:15:00,24.72,24.77,24.72,24.76,5200.0,11.8172,11.8411,11.8172,11.8363,5200.0
2006-06-27 11:20:00,24.76,24.76,24.75,24.76,2000.0,11.8363,11.8363,11.8315,11.8363,2000.0
2006-06-27 11:25:00,24.77,24.77,24.75,24.75,2300.0,11.8411,11.8411,11.8315,11.8315,2300.0
2006-06-27 11:30:00,24.73,24.73,24.7,24.71,14300.0,11.8219,11.8219,11.8076,11.8124,14300.0
2006-06-27 11:35:00,24.71,24.71,24.65,24.68,3700.0,11.8124,11.8124,11.7837,11.798,3700.0
2006-06-27 11:40:00,24.7,24.7,24.67,24.68,14900.0,11.8076,11.8076,11.7932,11.798,14900.0
2006-06-27 11:45:00,24.68,24.68,24.67,24.67,2200.0,11.798,11.798,11.7932,11.7932,2200.0
2006-06-27 11:50:00,24.66,24.66,24.65,24.65,2800.0,11.7885,11.7885,11.7837,11.7837,2800.0
2006-06-27 11:55:00,24.66,24.66,24.65,24.66,3500.0,11.7885,11.7885,11.7837,11.7885,3500.0
2006-06-27 12:00:00,24.68,24.68,24.67,24.67,800.0,11.798,11.798,11.7932,11.7932,800.0
2006-06-27 12:05:00,24.66,24.66,24.65,24.65,6800.0,11.7885,11.7885,11.7837,11.7837,6800.0
2006-06-27 12:10:00,24.65,24.66,24.65,24.66,5300.0,11.7837,11.7885,11.7837,11.7885,5300.0
2006-06-27 12:15:00,24.66,24.66,24.66,24.66,1700.0,11.7885,11.7885,11.7885,11.7885,1700.0
2006-06-27 12:20:00,24.66,24.67,24.65,24.67,3000.0,11.7885,11.7932,11.7837,11.7932,3000.0
2006-06-27 12:25:00,24.67,24.67,24.67,24.67,0.0,11.7932,11.7932,11.7932,11.7932,0.0
2006-06-27 12:30:00,24.65,24.67,24.61,24.61,7500.0,11.7837,11.7932,11.7646,11.7646,7500.0
2006-06-27 12:35:00,24.6,24.6,24.59,24.6,700.0,11.7598,11.7598,11.755,11.7598,700.0
2006-06-27 12:40:00,24.62,24.62,24.62,24.62,600.0,11.7693,11.7693,11.7693,11.7693,600.0
2006-06-27 12:45:00,24.62,24.68,24.62,24.64,2500.0,11.7693,11.798,11.7693,11.7789,2500.0
2006-06-27 12:50:00,24.64,24.65,24.64,24.64,1600.0,11.7789,11.7837,11.7789,11.7789,1600.0
2006-06-27 12:55:00,24.6,24.6,24.57,24.57,1800.0,11.7598,11.7598,11.7454,11.7454,1800.0
2006-06-27 13:00:00,24.57,24.61,24.57,24.59,1900.0,11.7454,11.7646,11.7454,11.755,1900.0
2006-06-27 13:05:00,24.58,24.61,24.58,24.61,300.0,11.7502,11.7646,11.7502,11.7646,300.0
2006-06-27 13:10:00,24.61,24.61,24.61,24.61,100.0,11.7646,11.7646,11.7646,11.7646,100.0
2006-06-27 13:15:00,24.64,24.65,24.64,24.65,1200.0,11.7789,11.7837,11.7789,11.7837,1200.0
2006-06-27 13:20:00,24.62,24.79,24.62,24.78,21900.0,11.7693,11.8506,11.7693,11.8458,21900.0
2006-06-27 13:25:00,24.77,24.77,24.65,24.65,5400.0,11.8411,11.8411,11.7837,11.7837,5400.0
2006-06-27 13:30:00,24.7,24.7,24.65,24.7,7400.0,11.8076,11.8076,11.7837,11.8076,7400.0
2006-06-27 13:35:00,24.69,24.69,24.69,24.69,1000.0,11.8028,11.8028,11.8028,11.8028,1000.0
2006-06-27 13:40:00,24.68,24.7,24.68,24.7,6500.0,11.798,11.8076,11.798,11.8076,6500.0
2006-06-27 13:45:00,24.72,24.72,24.7,24.7,7200.0,11.8172,11.8172,11.8076,11.8076,7200.0
2006-06-27 13:50:00,24.7,24.71,24.7,24.71,600.0,11.8076,11.8124,11.8076,11.8124,600.0
2006-06-27 13:55:00,24.71,24.71,24.71,24.71,0.0,11.8124,11.8124,11.8124,11.8124,0.0
2006-06-27 14:00:00,24.71,24.72,24.71,24.71,1100.0,11.8124,11.8172,11.8124,11.8124,1100.0
2006-06-27 14:05:00,24.71,24.72,24.71,24.71,5000.0,11.8124,11.8172,11.8124,11.8124,5000.0
2006-06-27 14:10:00,24.72,24.73,24.72,24.73,800.0,11.8172,11.8219,11.8172,11.8219,800.0
2006-06-27 14:15:00,24.72,24.74,24.72,24.74,400.0,11.8172,11.8267,11.8172,11.8267,400.0
2006-06-27 14:20:00,24.74,24.74,24.65,24.67,3100.0,11.8267,11.8267,11.7837,11.7932,3100.0
2006-06-27 14:25:00,24.64,24.64,24.63,24.63,700.0,11.7789,11.7789,11.7741,11.7741,700.0
2006-06-27 14:30:00,24.63,24.63,24.63,24.63,1800.0,11.7741,11.7741,11.7741,11.7741,1800.0
2006-06-27 14:35:00,24.63,24.63,24.59,24.62,3800.0,11.7741,11.7741,11.755,11.7693,3800.0
2006-06-27 14:40:00,24.62,24.62,24.57,24.61,6500.0,11.7693,11.7693,11.7454,11.7646,6500.0
2006-06-27 14:45:00,24.63,24.63,24.54,24.55,2000.0,11.7741,11.7741,11.7311,11.7359,2000.0
2006-06-27 14:50:00,24.56,24.58,24.53,24.58,2100.0,11.7407,11.7502,11.7263,11.7502,2100.0
2006-06-27 14:55:00,24.58,24.62,24.58,24.58,1100.0,11.7502,11.7693,11.7502,11.7502,1100.0
2006-06-27 15:00:00,24.61,24.71,24.61,24.7,3000.0,11.7646,11.8124,11.7646,11.8076,3000.0
2006-06-27 15:05:00,24.7,24.71,24.7,24.71,1400.0,11.8076,11.8124,11.8076,11.8124,1400.0
2006-06-27 15:10:00,24.71,24.71,24.7,24.7,1200.0,11.8124,11.8124,11.8076,11.8076,1200.0
2006-06-27 15:15:00,24.66,24.66,24.64,24.66,2300.0,11.7885,11.7885,11.7789,11.7885,2300.0
2006-06-27 15:20:00,24.65,24.65,24.63,24.63,900.0,11.7837,11.7837,11.7741,11.7741,900.0
2006-06-27 15:25:00,24.6,24.6,24.59,24.59,1200.0,11.7598,11.7598,11.755,11.755,1200.0
2006-06-27 15:30:00,24.6,24.6,24.59,24.59,1000.0,11.7598,11.7598,11.755,11.755,1000.0
2006-06-27 15:35:00,24.59,24.64,24.53,24.54,3000.0,11.755,11.7789,11.7263,11.7311,3000.0
2006-06-27 15:40:00,24.56,24.7,24.56,24.7,5300.0,11.7407,11.8076,11.7407,11.8076,5300.0
2006-06-27 15:45:00,24.66,24.66,24.54,24.54,3200.0,11.7885,11.7885,11.7311,11.7311,3200.0
2006-06-27 15:50:00,24.55,24.61,24.49,24.6,10900.0,11.7359,11.7646,11.7072,11.7598,10900.0
2006-06-27 15:55:00,24.54,24.6,24.54,24.6,5300.0,11.7311,11.7598,11.7311,11.7598,5300.0
2006-06-28 09:30:00,24.75,24.75,24.75,24.75,2800.0,11.8315,11.8315,11.8315,11.8315,2800.0
2006-06-28 09:35:00,24.75,24.8,24.72,24.72,400.0,11.8315,11.8554,11.8172,11.8172,400.0
2006-06-28 09:40:00,24.76,24.81,24.76,24.81,200.0,11.8363,11.8602,11.8363,11.8602,200.0
2006-06-28 09:45:00,24.75,24.8,24.75,24.8,3000.0,11.8315,11.8554,11.8315,11.8554,3000.0
2006-06-28 09:50:00,24.8,24.8,24.8,24.8,700.0,11.8554,11.8554,11.8554,11.8554,700.0
2006-06-28 09:55:00,24.8,24.8,24.78,24.8,12000.0,11.8554,11.8554,11.8458,11.8554,12000.0
2006-06-28 10:00:00,24.81,24.83,24.81,24.83,10800.0,11.8602,11.8697,11.8602,11.8697,10800.0
2006-06-28 10:05:00,24.83,24.84,24.8,24.8,1400.0,11.8697,11.8745,11.8554,11.8554,1400.0
2006-06-28 10:10:00,24.81,24.83,24.81,24.83,1200.0,11.8602,11.8697,11.8602,11.8697,1200.0
2006-06-28 10:15:00,24.84,24.84,24.77,24.78,12900.0,11.8745,11.8745,11.8411,11.8458,12900.0
2006-06-28 10:20:00,24.72,24.76,24.7,24.76,2100.0,11.8172,11.8363,11.8076,11.8363,2100.0
2006-06-28 10:25:00,24.84,24.84,24.77,24.77,1500.0,11.8745,11.8745,11.8411,11.8411,1500.0
2006-06-28 10:30:00,24.71,24.71,24.69,24.7,600.0,11.8124,11.8124,11.8028,11.8076,600.0
2006-06-28 10:35:00,24.7,24.8,24.7,24.8,3100.0,11.8076,11.8554,11.8076,11.8554,3100.0
2006-06-28 10:40:00,24.8,24.8,24.79,24.79,1400.0,11.8554,11.8554,11.8506,11.8506,1400.0
2006-06-28 10:45:00,24.8,24.87,24.8,24.84,3800.0,11.8554,11.8889,11.8554,11.8745,3800.0
2006-06-28 10:50:00,24.84,24.9,24.84,24.9,3800.0,11.8745,11.9032,11.8745,11.9032,3800.0
2006-06-28 10:55:00,24.91,24.93,24.9,24.9,700.0,11.908,11.9175,11.9032,11.9032,700.0
2006-06-28 11:00:00,24.83,24.83,24.82,24.82,400.0,11.8697,11.8697,11.865,11.865,400.0
2006-06-28 11:05:00,24.75,24.87,24.75,24.87,1000.0,11.8315,11.8889,11.8315,11.8889,1000.0
2006-06-28 11:10:00,24.84,24.89,24.78,24.87,3000.0,11.8745,11.8984,11.8458,11.8889,3000.0
2006-06-28 11:15:00,24.8,24.88,24.7,24.7,2800.0,11.8554,11.8936,11.8076,11.8076,2800.0
2006-06-28 11:20:00,24.75,24.77,24.67,24.76,2300.0,11.8315,11.8411,11.7932,11.8363,2300.0
2006-06-28 11:25:00,24.75,24.77,24.75,24.75,1200.0,11.8315,11.8411,11.8315,11.8315,1200.0
2006-06-28 11:30:00,24.62,24.79,24.62,24.78,2100.0,11.7693,11.8506,11.7693,11.8458,2100.0
2006-06-28 11:35:00,24.79,24.89,24.76,24.89,3400.0,11.8506,11.8984,11.8363,11.8984,3400.0
2006-06-28 11:40:00,24.89,24.89,24.89,24.89,0.0,11.8984,11.8984,11.8984,11.8984,0.0
2006-06-28 11:45:00,24.8,24.8,24.8,24.8,100.0,11.8554,11.8554,11.8554,11.8554,100.0
2006-06-28 11:50:00,24.87,24.87,24.84,24.84,600.0,11.8889,11.8889,11.8745,11.8745,600.0
2006-06-28 11:55:00,24.84,24.86,24.84,24.85,1900.0,11.8745,11.8841,11.8745,11.8793,1900.0
2006-06-28 12:00:00,24.77,24.85,24.77,24.85,3300.0,11.8411,11.8793,11.8411,11.8793,3300.0
2006-06-28 12:05:00,24.83,24.84,24.83,24.84,300.0,11.8697,11.8745,11.8697,11.8745,300.0
2006-06-28 12:10:00,24.83,24.83,24.83,24.83,400.0,11.8697,11.8697,11.8697,11.8697,400.0
2006-06-28 12:15:00,24.85,24.88,24.85,24.88,1000.0,11.8793,11.8936,11.8793,11.8936,1000.0
2006-06-28 12:20:00,24.9,24.9,24.84,24.84,2200.0,11.9032,11.9032,11.8745,11.8745,2200.0
2006-06-28 12:25:00,24.83,24.85,24.83,24.85,2100.0,11.8697,11.8793,11.8697,11.8793,2100.0
2006-06-28 12:30:00,24.89,24.89,24.88,24.89,300.0,11.8984,11.8984,11.8936,11.8984,300.0
2006-06-28 12:35:00,24.95,24.95,24.87,24.9,4200.0,11.9271,11.9271,11.8889,11.9032,4200.0
2006-06-28 12:40:00,24.9,24.9,24.85,24.85,3400.0,11.9032,11.9032,11.8793,11.8793,3400.0
2006-06-28 12:45:00,24.85,24.85,24.85,24.85,0.0,11.8793,11.8793,11.8793,11.8793,0.0
2006-06-28 12:50:00,24.79,24.9,24.79,24.89,4900.0,11.8506,11.9032,11.8506,11.8984,4900.0
2006-06-28 12:55:00,24.89,24.9,24.86,24.86,2400.0,11.8984,11.9032,11.8841,11.8841,2400.0
2006-06-28 13:00:00,24.89,24.9,24.88,24.9,4500.0,11.8984,11.9032,11.8936,11.9032,4500.0
2006-06-28 13:05:00,24.89,24.9,24.89,24.9,6100.0,11.8984,11.9032,11.8984,11.9032,6100.0
2006-06-28 13:10:00,24.9,24.9,24.9,24.9,0.0,11.9032,11.9032,11.9032,11.9032,0.0
2006-06-28 13:15:00,24.9,24.92,24.9,24.91,7300.0,11.9032,11.9128,11.9032,11.908,7300.0
2006-06-28 13:20:00,24.91,24.91,24.87,24.91,500.0,11.908,11.908,11.8889,11.908,500.0
2006-06-28 13:25:00,24.86,24.88,24.85,24.85,1200.0,11.8841,11.8936,11.8793,11.8793,1200.0
2006-06-28 13:30:00,24.85,24.92,24.85,24.9,1700.0,11.8793,11.9128,11.8793,11.9032,1700.0
2006-06-28 13:35:00,24.9,24.91,24.85,24.91,6000.0,11.9032,11.908,11.8793,11.908,6000.0
2006-06-28 13:40:00,24.92,24.92,24.9,24.91,1200.0,11.9128,11.9128,11.9032,11.908,1200.0
2006-06-28 13:45:00,24.9,24.9,24.84,24.85,1400.0,11.9032,11.9032,11.8745,11.8793,1400.0
2006-06-28 13:50:00,24.86,24.86,24.84,24.85,2200.0,11.8841,11.8841,11.8745,11.8793,2200.0
2006-06-28 13:55:00,24.85,24.89,24.85,24.86,2100.0,11.8793,11.8984,11.8793,11.8841,2100.0
2006-06-28 14:00:00,24.86,24.86,24.86,24.86,100.0,11.8841,11.8841,11.8841,11.8841,100.0
2006-06-28 14:05:00,24.85,24.85,24.83,24.85,1500.0,11.8793,11.8793,11.8697,11.8793,1500.0
2006-06-28 14:10:00,24.85,24.85,24.81,24.84,300.0,11.8793,11.8793,11.8602,11.8745,300.0
2006-06-28 14:15:00,24.84,24.85,24.84,24.84,1200.0,11.8745,11.8793,11.8745,11.8745,1200.0
2006-06-28 14:20:00,24.85,24.85,24.85,24.85,400.0,11.8793,11.8793,11.8793,11.8793,400.0
2006-06-28 14:25:00,24.85,24.88,24.85,24.88,1400.0,11.8793,11.8936,11.8793,11.8936,1400.0
2006-06-28 14:30:00,24.88,24.9,24.88,24.89,1700.0,11.8936,11.9032,11.8936,11.8984,1700.0
2006-06-28 14:35:00,24.88,24.88,24.85,24.88,1100.0,11.8936,11.8936,11.8793,11.8936,1100.0
2006-06-28 14:40:00,24.85,24.85,24.85,24.85,400.0,11.8793,11.8793,11.8793,11.8793,400.0
2006-06-28 14:45:00,24.85,24.89,24.84,24.89,2400.0,11.8793,11.8984,11.8745,11.8984,2400.0
2006-06-28 14:50:00,24.84,24.84,24.84,24.84,200.0,11.8745,11.8745,11.8745,11.8745,200.0
2006-06-28 14:55:00,24.83,24.83,24.8,24.8,300.0,11.8697,11.8697,11.8554,11.8554,300.0
2006-06-28 15:00:00,24.77,24.83,24.73,24.83,700.0,11.8411,11.8697,11.8219,11.8697,700.0
2006-06-28 15:05:00,24.83,24.83,24.77,24.77,1000.0,11.8697,11.8697,11.8411,11.8411,1000.0
2006-06-28 15:10:00,24.78,24.83,24.78,24.83,500.0,11.8458,11.8697,11.8458,11.8697,500.0
2006-06-28 15:15:00,24.82,24.82,24.7,24.7,300.0,11.865,11.865,11.8076,11.8076,300.0
2006-06-28 15:20:00,24.72,24.72,24.7,24.7,2000.0,11.8172,11.8172,11.8076,11.8076,2000.0
2006-06-28 15:25:00,24.7,24.7,24.66,24.66,700.0,11.8076,11.8076,11.7885,11.7885,700.0
2006-06-28 15:30:00,24.69,24.8,24.69,24.79,2400.0,11.8028,11.8554,11.8028,11.8506,2400.0
2006-06-28 15:35:00,24.75,24.78,24.75,24.76,1500.0,11.8315,11.8458,11.8315,11.8363,1500.0
2006-06-28 15:40:00,24.75,24.75,24.69,24.71,3400.0,11.8315,11.8315,11.8028,11.8124,3400.0
2006-06-28 15:45:00,24.69,24.69,24.69,24.69,100.0,11.8028,11.8028,11.8028,11.8028,100.0
2006-06-28 15:50:00,24.66,24.7,24.6,24.7,2400.0,11.7885,11.8076,11.7598,11.8076,2400.0
2006-06-28 15:55:00,24.69,24.75,24.69,24.75,8800.0,11.8028,11.8315,11.8028,11.8315,8800.0
2006-06-29 09:30:00,24.81,24.81,24.79,24.79,1800.0,11.8602,11.8602,11.8506,11.8506,1800.0
2006-06-29 09:35:00,24.76,24.81,24.76,24.81,700.0,11.8363,11.8602,11.8363,11.8602,700.0
2006-06-29 09:40:00,24.81,24.81,24.79,24.79,600.0,11.8602,11.8602,11.8506,11.8506,600.0
2006-06-29 09:45:00,24.82,24.82,24.77,24.77,1500.0,11.865,11.865,11.8411,11.8411,1500.0
2006-06-29 09:50:00,24.77,24.87,24.76,24.87,2900.0,11.8411,11.8889,11.8363,11.8889,2900.0
2006-06-29 09:55:00,24.87,24.99,24.87,24.98,900.0,11.8889,11.9462,11.8889,11.9414,900.0
2006-06-29 10:00:00,24.99,25.0,24.95,24.97,900.0,11.9462,11.951,11.9271,11.9367,900.0
2006-06-29 10:05:00,25.0,25.06,24.86,24.86,3500.0,11.951,11.9797,11.8841,11.8841,3500.0
2006-06-29 10:10:00,24.87,24.9,24.87,24.87,300.0,11.8889,11.9032,11.8889,11.8889,300.0
2006-06-29 10:15:00,24.93,24.93,24.88,24.88,300.0,11.9175,11.9175,11.8936,11.8936,300.0
2006-06-29 10:20:00,24.93,24.93,24.93,24.93,100.0,11.9175,11.9175,11.9175,11.9175,100.0
2006-06-29 10:25:00,24.96,24.96,24.93,24.93,200.0,11.9319,11.9319,11.9175,11.9175,200.0
2006-06-29 10:30:00,24.96,24.99,24.92,24.99,2200.0,11.9319,11.9462,11.9128,11.9462,2200.0
2006-06-29 10:35:00,24.99,25.0,24.84,24.85,3200.0,11.9462,11.951,11.8745,11.8793,3200.0
2006-06-29 10:40:00,24.86,24.94,24.86,24.94,1000.0,11.8841,11.9223,11.8841,11.9223,1000.0
2006-06-29 10:45:00,25.0,25.0,25.0,25.0,100.0,11.951,11.951,11.951,11.951,100.0
2006-06-29 10:50:00,24.99,24.99,24.99,24.99,500.0,11.9462,11.9462,11.9462,11.9462,500.0
2006-06-29 10:55:00,24.97,24.97,24.86,24.94,600.0,11.9367,11.9367,11.8841,11.9223,600.0
2006-06-29 11:00:00,24.87,24.94,24.87,24.88,1200.0,11.8889,11.9223,11.8889,11.8936,1200.0
2006-06-29 11:05:00,24.88,24.88,24.81,24.82,2100.0,11.8936,11.8936,11.8602,11.865,2100.0
2006-06-29 11:10:00,24.8,24.82,24.72,24.79,6900.0,11.8554,11.865,11.8172,11.8506,6900.0
2006-06-29 11:15:00,24.77,24.78,24.77,24.78,2400.0,11.8411,11.8458,11.8411,11.8458,2400.0
2006-06-29 11:20:00,24.78,24.78,24.77,24.77,700.0,11.8458,11.8458,11.8411,11.8411,700.0
2006-06-29 11:25:00,24.77,24.78,24.77,24.78,1200.0,11.8411,11.8458,11.8411,11.8458,1200.0
2006-06-29 11:30:00,24.87,24.87,24.87,24.87,100.0,11.8889,11.8889,11.8889,11.8889,100.0
2006-06-29 11:35:00,24.86,24.86,24.86,24.86,100.0,11.8841,11.8841,11.8841,11.8841,100.0
2006-06-29 11:40:00,24.87,24.87,24.85,24.86,700.0,11.8889,11.8889,11.8793,11.8841,700.0
2006-06-29 11:45:00,24.86,24.9,24.86,24.86,1700.0,11.8841,11.9032,11.8841,11.8841,1700.0
2006-06-29 11:50:00,24.85,24.86,24.84,24.86,1100.0,11.8793,11.8841,11.8745,11.8841,1100.0
2006-06-29 11:55:00,24.87,24.87,24.87,24.87,200.0,11.8889,11.8889,11.8889,11.8889,200.0
2006-06-29 12:00:00,24.86,24.86,24.85,24.85,200.0,11.8841,11.8841,11.8793,11.8793,200.0
2006-06-29 12:05:00,24.86,24.91,24.86,24.91,1000.0,11.8841,11.908,11.8841,11.908,1000.0
2006-06-29 12:10:00,24.87,24.87,24.82,24.83,4400.0,11.8889,11.8889,11.865,11.8697,4400.0
2006-06-29 12:15:00,24.83,24.83,24.83,24.83,0.0,11.8697,11.8697,11.8697,11.8697,0.0
2006-06-29 12:20:00,24.85,24.85,24.84,24.84,700.0,11.8793,11.8793,11.8745,11.8745,700.0
2006-06-29 12:25:00,24.8,24.8,24.77,24.77,600.0,11.8554,11.8554,11.8411,11.8411,600.0
2006-06-29 12:30:00,24.78,24.78,24.78,24.78,500.0,11.8458,11.8458,11.8458,11.8458,500.0
2006-06-29 12:35:00,24.83,24.83,24.82,24.83,800.0,11.8697,11.8697,11.865,11.8697,800.0
2006-06-29 12:40:00,24.82,24.83,24.82,24.82,300.0,11.865,11.8697,11.865,11.865,300.0
2006-06-29 12:45:00,24.83,24.83,24.82,24.82,300.0,11.8697,11.8697,11.865,11.865,300.0
2006-06-29 12:50:00,24.81,24.81,24.81,24.81,600.0,11.8602,11.8602,11.8602,11.8602,600.0
2006-06-29 12:55:00,24.83,24.83,24.81,24.81,300.0,11.8697,11.8697,11.8602,11.8602,300.0
2006-06-29 13:00:00,24.8,24.8,24.77,24.77,400.0,11.8554,11.8554,11.8411,11.8411,400.0
2006-06-29 13:05:00,24.73,24.74,24.73,24.74,200.0,11.8219,11.8267,11.8219,11.8267,200.0
2006-06-29 13:10:00,24.75,24.75,24.75,24.75,300.0,11.8315,11.8315,11.8315,11.8315,300.0
2006-06-29 13:15:00,24.75,24.75,24.75,24.75,0.0,11.8315,11.8315,11.8315,11.8315,0.0
2006-06-29 13:20:00,24.8,24.8,24.8,24.8,100.0,11.8554,11.8554,11.8554,11.8554,100.0
2006-06-29 13:25:00,24.77,24.77,24.77,24.77,100.0,11.8411,11.8411,11.8411,11.8411,100.0
2006-06-29 13:30:00,24.8,24.81,24.76,24.81,2000.0,11.8554,11.8602,11.8363,11.8602,2000.0
2006-06-29 13:35:00,24.8,24.8,24.77,24.77,1900.0,11.8554,11.8554,11.8411,11.8411,1900.0
2006-06-29 13:40:00,24.77,24.77,24.77,24.77,100.0,11.8411,11.8411,11.8411,11.8411,100.0
2006-06-29 13:45:00,24.81,24.82,24.8,24.82,300.0,11.8602,11.865,11.8554,11.865,300.0
2006-06-29 13:50:00,24.82,24.82,24.82,24.82,400.0,11.865,11.865,11.865,11.865,400.0
2006-06-29 13:55:00,24.85,24.89,24.85,24.89,12900.0,11.8793,11.8984,11.8793,11.8984,12900.0
2006-06-29 14:00:00,24.87,24.87,24.8,24.8,3700.0,11.8889,11.8889,11.8554,11.8554,3700.0
2006-06-29 14:05:00,24.85,24.85,24.8,24.8,2000.0,11.8793,11.8793,11.8554,11.8554,2000.0
2006-06-29 14:10:00,24.78,24.8,24.75,24.8,2400.0,11.8458,11.8554,11.8315,11.8554,2400.0
2006-06-29 14:15:00,24.78,24.88,24.78,24.86,7800.0,11.8458,11.8936,11.8458,11.8841,7800.0
2006-06-29 14:20:00,24.86,24.93,24.86,24.87,3900.0,11.8841,11.9175,11.8841,11.8889,3900.0
2006-06-29 14:25:00,24.86,24.87,24.81,24.82,2900.0,11.8841,11.8889,11.8602,11.865,2900.0
2006-06-29 14:30:00,24.83,24.86,24.67,24.73,4100.0,11.8697,11.8841,11.7932,11.8219,4100.0
2006-06-29 14:35:00,24.75,24.79,24.75,24.78,500.0,11.8315,11.8506,11.8315,11.8458,500.0
2006-06-29 14:40:00,24.78,24.8,24.76,24.79,1700.0,11.8458,11.8554,11.8363,11.8506,1700.0
2006-06-29 14:45:00,24.84,24.88,24.84,24.88,1400.0,11.8745,11.8936,11.8745,11.8936,1400.0
2006-06-29 14:50:00,24.89,25.0,24.89,25.0,6200.0,11.8984,11.951,11.8984,11.951,6200.0
2006-06-29 14:55:00,24.99,25.0,24.88,24.97,6300.0,11.9462,11.951,11.8936,11.9367,6300.0
2006-06-29 15:00:00,24.97,24.97,24.86,24.88,2300.0,11.9367,11.9367,11.8841,11.8936,2300.0
2006-06-29 15:05:00,24.87,24.89,24.85,24.85,3900.0,11.8889,11.8984,11.8793,11.8793,3900.0
2006-06-29 15:10:00,24.86,24.86,24.84,24.86,3300.0,11.8841,11.8841,11.8745,11.8841,3300.0
2006-06-29 15:15:00,24.86,24.86,24.83,24.86,2800.0,11.8841,11.8841,11.8697,11.8841,2800.0
2006-06-29 15:20:00,24.85,24.91,24.76,24.91,3400.0,11.8793,11.908,11.8363,11.908,3400.0
2006-06-29 15:25:00,24.89,24.89,24.83,24.83,1800.0,11.8984,11.8984,11.8697,11.8697,1800.0
2006-06-29 15:30:00,24.84,24.85,24.83,24.85,2300.0,11.8745,11.8793,11.8697,11.8793,2300.0
2006-06-29 15:35:00,24.85,24.85,24.83,24.83,1400.0,11.8793,11.8793,11.8697,11.8697,1400.0
2006-06-29 15:40:00,24.84,24.87,24.84,24.87,1400.0,11.8745,11.8889,11.8745,11.8889,1400.0
2006-06-29 15:45:00,24.87,24.89,24.87,24.89,1000.0,11.8889,11.8984,11.8889,11.8984,1000.0
2006-06-29 15:50:00,24.87,24.87,24.83,24.85,2200.0,11.8889,11.8889,11.8697,11.8793,2200.0
2006-06-29 15:55:00,24.85,24.87,24.77,24.77,11700.0,11.8793,11.8889,11.8411,11.8411,11700.0
2006-06-30 09:30:00,24.8,24.8,24.73,24.73,2100.0,11.8554,11.8554,11.8219,11.8219,2100.0
2006-06-30 09:35:00,24.73,24.73,24.51,24.52,2600.0,11.8219,11.8219,11.7168,11.7215,2600.0
2006-06-30 09:40:00,24.55,24.55,24.55,24.55,100.0,11.7359,11.7359,11.7359,11.7359,100.0
2006-06-30 09:45:00,24.56,24.56,24.45,24.47,4200.0,11.7407,11.7407,11.6881,11.6976,4200.0
2006-06-30 09:50:00,24.49,24.63,24.49,24.63,800.0,11.7072,11.7741,11.7072,11.7741,800.0
2006-06-30 09:55:00,24.63,24.75,24.57,24.6,5400.0,11.7741,11.8315,11.7454,11.7598,5400.0
2006-06-30 10:00:00,24.58,24.58,24.58,24.58,100.0,11.7502,11.7502,11.7502,11.7502,100.0
2006-06-30 10:05:00,24.56,24.56,24.51,24.51,900.0,11.7407,11.7407,11.7168,11.7168,900.0
2006-06-30 10:10:00,24.51,24.51,24.42,24.44,1900.0,11.7168,11.7168,11.6737,11.6833,1900.0
2006-06-30 10:15:00,24.43,24.5,24.43,24.47,1400.0,11.6785,11.712,11.6785,11.6976,1400.0
2006-06-30 10:20:00,24.47,24.51,24.4,24.47,1800.0,11.6976,11.7168,11.6642,11.6976,1800.0
2006-06-30 10:25:00,24.45,24.55,24.44,24.55,800.0,11.6881,11.7359,11.6833,11.7359,800.0
2006-06-30 10:30:00,24.54,24.55,24.52,24.54,600.0,11.7311,11.7359,11.7215,11.7311,600.0
2006-06-30 10:35:00,24.56,24.62,24.56,24.62,700.0,11.7407,11.7693,11.7407,11.7693,700.0
2006-06-30 10:40:00,24.62,24.62,24.61,24.61,1100.0,11.7693,11.7693,11.7646,11.7646,1100.0
2006-06-30 10:45:00,24.61,24.62,24.57,24.57,4000.0,11.7646,11.7693,11.7454,11.7454,4000.0
2006-06-30 10:50:00,24.58,24.58,24.54,24.58,500.0,11.7502,11.7502,11.7311,11.7502,500.0
2006-06-30 10:55:00,24.59,24.62,24.56,24.61,3300.0,11.755,11.7693,11.7407,11.7646,3300.0
2006-06-30 11:00:00,24.62,24.62,24.61,24.61,500.0,11.7693,11.7693,11.7646,11.7646,500.0
2006-06-30 11:05:00,24.62,24.62,24.55,24.55,2800.0,11.7693,11.7693,11.7359,11.7359,2800.0
2006-06-30 11:10:00,24.55,24.61,24.55,24.61,1100.0,11.7359,11.7646,11.7359,11.7646,1100.0
2006-06-30 11:15:00,24.54,24.55,24.54,24.55,1000.0,11.7311,11.7359,11.7311,11.7359,1000.0
2006-06-30 11:20:00,24.49,24.58,24.49,24.58,700.0,11.7072,11.7502,11.7072,11.7502,700.0
2006-06-30 11:25:00,24.58,24.58,24.51,24.54,1300.0,11.7502,11.7502,11.7168,11.7311,1300.0
2006-06-30 11:30:00,24.47,24.53,24.47,24.47,2800.0,11.6976,11.7263,11.6976,11.6976,2800.0
2006-06-30 11:35:00,24.44,24.49,24.44,24.49,600.0,11.6833,11.7072,11.6833,11.7072,600.0
2006-06-30 11:40:00,24.49,24.49,24.44,24.44,300.0,11.7072,11.7072,11.6833,11.6833,300.0
2006-06-30 11:45:00,24.49,24.56,24.49,24.56,700.0,11.7072,11.7407,11.7072,11.7407,700.0
2006-06-30 11:50:00,24.56,24.59,24.56,24.59,2500.0,11.7407,11.755,11.7407,11.755,2500.0
2006-06-30 11:55:00,24.58,24.6,24.58,24.6,600.0,11.7502,11.7598,11.7502,11.7598,600.0
2006-06-30 12:00:00,24.6,24.62,24.6,24.62,300.0,11.7598,11.7693,11.7598,11.7693,300.0
2006-06-30 12:05:00,24.62,24.64,24.62,24.63,3700.0,11.7693,11.7789,11.7693,11.7741,3700.0
2006-06-30 12:10:00,24.63,24.63,24.63,24.63,0.0,11.7741,11.7741,11.7741,11.7741,0.0
2006-06-30 12:15:00,24.64,24.66,24.62,24.62,3700.0,11.7789,11.7885,11.7693,11.7693,3700.0
2006-06-30 12:20:00,24.62,24.62,24.62,24.62,600.0,11.7693,11.7693,11.7693,11.7693,600.0
2006-06-30 12:25:00,24.62,24.63,24.62,24.63,200.0,11.7693,11.7741,11.7693,11.7741,200.0
2006-06-30 12:30:00,24.63,24.63,24.63,24.63,100.0,11.7741,11.7741,11.7741,11.7741,100.0
2006-06-30 12:35:00,24.63,24.63,24.63,24.63,1200.0,11.7741,11.7741,11.7741,11.7741,1200.0
2006-06-30 12:40:00,24.63,24.63,24.63,24.63,1000.0,11.7741,11.7741,11.7741,11.7741,1000.0
2006-06-30 12:45:00,24.65,24.65,24.64,24.64,600.0,11.7837,11.7837,11.7789,11.7789,600.0
2006-06-30 12:50:00,24.64,24.64,24.64,24.64,200.0,11.7789,11.7789,11.7789,11.7789,200.0
2006-06-30 12:55:00,24.64,24.64,24.61,24.63,1100.0,11.7789,11.7789,11.7646,11.7741,1100.0
2006-06-30 13:00:00,24.63,24.63,24.61,24.63,1100.0,11.7741,11.7741,11.7646,11.7741,1100.0
2006-06-30 13:05:00,24.63,24.63,24.63,24.63,2700.0,11.7741,11.7741,11.7741,11.7741,2700.0
2006-06-30 13:10:00,24.65,24.71,24.65,24.67,2200.0,11.7837,11.8124,11.7837,11.7932,2200.0
2006-06-30 13:15:00,24.65,24.65,24.65,24.65,1600.0,11.7837,11.7837,11.7837,11.7837,1600.0
2006-06-30 13:20:00,24.64,24.64,24.64,24.64,300.0,11.7789,11.7789,11.7789,11.7789,300.0
2006-06-30 13:25:00,24.65,24.67,24.65,24.67,700.0,11.7837,11.7932,11.7837,11.7932,700.0
2006-06-30 13:30:00,24.67,24.67,24.67,24.67,200.0,11.7932,11.7932,11.7932,11.7932,200.0
2006-06-30 13:35:00,24.67,24.67,24.66,24.67,1900.0,11.7932,11.7932,11.7885,11.7932,1900.0
2006-06-30 13:40:00,24.67,24.78,24.67,24.76,2500.0,11.7932,11.8458,11.7932,11.8363,2500.0
2006-06-30 13:45:00,24.76,24.79,24.74,24.78,7100.0,11.8363,11.8506,11.8267,11.8458,7100.0
2006-06-30 13:50:00,24.79,24.79,24.71,24.75,9300.0,11.8506,11.8506,11.8124,11.8315,9300.0
2006-06-30 13:55:00,24.65,24.65,24.65,24.65,2300.0,11.7837,11.7837,11.7837,11.7837,2300.0
2006-06-30 14:00:00,24.65,24.68,24.65,24.68,4400.0,11.7837,11.798,11.7837,11.798,4400.0
2006-06-30 14:05:00,24.69,24.75,24.69,24.75,5000.0,11.8028,11.8315,11.8028,11.8315,5000.0
2006-06-30 14:10:00,24.74,24.75,24.65,24.65,6900.0,11.8267,11.8315,11.7837,11.7837,6900.0
2006-06-30 14:15:00,24.65,24.65,24.65,24.65,300.0,11.7837,11.7837,11.7837,11.7837,300.0
2006-06-30 14:20:00,24.65,24.65,24.65,24.65,2100.0,11.7837,11.7837,11.7837,11.7837,2100.0
2006-06-30 14:25:00,24.64,24.73,24.64,24.72,4300.0,11.7789,11.8219,11.7789,11.8172,4300.0
2006-06-30 14:30:00,24.67,24.72,24.65,24.65,5600.0,11.7932,11.8172,11.7837,11.7837,5600.0
2006-06-30 14:35:00,24.65,24.72,24.64,24.65,5200.0,11.7837,11.8172,11.7789,11.7837,5200.0
2006-06-30 14:40:00,24.69,24.72,24.69,24.7,900.0,11.8028,11.8172,11.8028,11.8076,900.0
2006-06-30 14:45:00,24.72,24.73,24.7,24.73,3800.0,11.8172,11.8219,11.8076,11.8219,3800.0
2006-06-30 14:50:00,24.74,24.78,24.72,24.77,2500.0,11.8267,11.8458,11.8172,11.8411,2500.0
2006-06-30 14:55:00,24.79,24.79,24.78,24.79,1100.0,11.8506,11.8506,11.8458,11.8506,1100.0
2006-06-30 15:00:00,24.79,24.8,24.78,24.8,1200.0,11.8506,11.8554,11.8458,11.8554,1200.0
2006-06-30 15:05:00,24.79,24.8,24.79,24.79,3000.0,11.8506,11.8554,11.8506,11.8506,3000.0
2006-06-30 15:10:00,24.78,24.79,24.76,24.76,2400.0,11.8458,11.8506,11.8363,11.8363,2400.0
2006-06-30 15:15:00,24.76,24.78,24.76,24.76,2100.0,11.8363,11.8458,11.8363,11.8363,2100.0
2006-06-30 15:20:00,24.77,24.8,24.76,24.8,2300.0,11.8411,11.8554,11.8363,11.8554,2300.0
2006-06-30 15:25:00,24.79,24.79,24.77,24.79,3100.0,11.8506,11.8506,11.8411,11.8506,3100.0
2006-06-30 15:30:00,24.79,24.79,24.76,24.76,4800.0,11.8506,11.8506,11.8363,11.8363,4800.0
2006-06-30 15:35:00,24.75,24.76,24.65,24.66,7700.0,11.8315,11.8363,11.7837,11.7885,7700.0
2006-06-30 15:40:00,24.68,24.69,24.68,24.69,6100.0,11.798,11.8028,11.798,11.8028,6100.0
2006-06-30 15:45:00,24.68,24.69,24.64,24.68,9600.0,11.798,11.8028,11.7789,11.798,9600.0
2006-06-30 15:50:00,24.68,24.69,24.68,24.68,5900.0,11.798,11.8028,11.798,11.798,5900.0
2006-06-30 15:55:00,24.69,24.69,24.64,24.65,7900.0,11.8028,11.8028,11.7789,11.7837,7900.0
2006-07-03 09:30:00,24.71,24.72,24.66,24.66,2200.0,11.8124,11.8172,11.7885,11.7885,2200.0
2006-07-03 09:35:00,24.67,24.68,24.67,24.68,600.0,11.7932,11.798,11.7932,11.798,600.0
2006-07-03 09:40:00,24.74,24.76,24.72,24.76,900.0,11.8267,11.8363,11.8172,11.8363,900.0
2006-07-03 09:45:00,24.76,24.76,24.69,24.7,1300.0,11.8363,11.8363,11.8028,11.8076,1300.0
2006-07-03 09:50:00,24.7,24.71,24.69,24.69,2000.0,11.8076,11.8124,11.8028,11.8028,2000.0
2006-07-03 09:55:00,24.68,24.68,24.66,24.68,1200.0,11.798,11.798,11.7885,11.798,1200.0
2006-07-03 10:00:00,24.68,24.68,24.65,24.66,1400.0,11.798,11.798,11.7837,11.7885,1400.0
2006-07-03 10:05:00,24.67,24.72,24.67,24.72,1900.0,11.7932,11.8172,11.7932,11.8172,1900.0
2006-07-03 10:10:00,24.72,24.74,24.72,24.73,3400.0,11.8172,11.8267,11.8172,11.8219,3400.0
2006-07-03 10:15:00,24.73,24.74,24.65,24.74,1200.0,11.8219,11.8267,11.7837,11.8267,1200.0
2006-07-03 10:20:00,24.71,24.73,24.69,24.69,3200.0,11.8124,11.8219,11.8028,11.8028,3200.0
2006-07-03 10:25:00,24.7,24.71,24.7,24.7,2300.0,11.8076,11.8124,11.8076,11.8076,2300.0
2006-07-03 10:30:00,24.71,24.71,24.69,24.69,1800.0,11.8124,11.8124,11.8028,11.8028,1800.0
2006-07-03 10:35:00,24.68,24.68,24.68,24.68,1700.0,11.798,11.798,11.798,11.798,1700.0
2006-07-03 10:40:00,24.68,24.68,24.67,24.67,1400.0,11.798,11.798,11.7932,11.7932,1400.0
2006-07-03 10:45:00,24.68,24.68,24.59,24.6,3400.0,11.798,11.798,11.755,11.7598,3400.0
2006-07-03 10:50:00,24.6,24.64,24.6,24.62,4800.0,11.7598,11.7789,11.7598,11.7693,4800.0
2006-07-03 10:55:00,24.63,24.64,24.62,24.64,1900.0,11.7741,11.7789,11.7693,11.7789,1900.0
2006-07-03 11:00:00,24.64,24.64,24.61,24.63,1900.0,11.7789,11.7789,11.7646,11.7741,1900.0
2006-07-03 11:05:00,24.61,24.62,24.59,24.61,2500.0,11.7646,11.7693,11.755,11.7646,2500.0
2006-07-03 11:10:00,24.63,24.63,24.62,24.62,3900.0,11.7741,11.7741,11.7693,11.7693,3900.0
2006-07-03 11:15:00,24.61,24.66,24.61,24.66,3800.0,11.7646,11.7885,11.7646,11.7885,3800.0
2006-07-03 11:20:00,24.66,24.66,24.61,24.63,2700.0,11.7885,11.7885,11.7646,11.7741,2700.0
2006-07-03 11:25:00,24.66,24.69,24.66,24.69,1200.0,11.7885,11.8028,11.7885,11.8028,1200.0
2006-07-03 11:30:00,24.62,24.69,24.62,24.69,700.0,11.7693,11.8028,11.7693,11.8028,700.0
2006-07-03 11:35:00,24.69,24.74,24.67,24.72,3900.0,11.8028,11.8267,11.7932,11.8172,3900.0
2006-07-03 11:40:00,24.7,24.77,24.68,24.7,2500.0,11.8076,11.8411,11.798,11.8076,2500.0
2006-07-03 11:45:00,24.7,24.74,24.64,24.64,4100.0,11.8076,11.8267,11.7789,11.7789,4100.0
2006-07-03 11:50:00,24.68,24.68,24.67,24.67,900.0,11.798,11.798,11.7932,11.7932,900.0
2006-07-03 11:55:00,24.65,24.66,24.6,24.6,4700.0,11.7837,11.7885,11.7598,11.7598,4700.0
2006-07-03 12:00:00,24.65,24.66,24.64,24.65,3800.0,11.7837,11.7885,11.7789,11.7837,3800.0
2006-07-03 12:05:00,24.66,24.68,24.65,24.68,1600.0,11.7885,11.798,11.7837,11.798,1600.0
2006-07-03 12:10:00,24.67,24.67,24.67,24.67,1100.0,11.7932,11.7932,11.7932,11.7932,1100.0
2006-07-03 12:15:00,24.67,24.67,24.63,24.66,2900.0,11.7932,11.7932,11.7741,11.7885,2900.0
2006-07-03 12:20:00,24.66,24.66,24.61,24.66,1800.0,11.7885,11.7885,11.7646,11.7885,1800.0
2006-07-03 12:25:00,24.61,24.66,24.61,24.66,2100.0,11.7646,11.7885,11.7646,11.7885,2100.0
2006-07-03 12:30:00,24.65,24.68,24.64,24.68,2600.0,11.7837,11.798,11.7789,11.798,2600.0
2006-07-03 12:35:00,24.68,24.75,24.68,24.75,1900.0,11.798,11.8315,11.798,11.8315,1900.0
2006-07-03 12:40:00,24.75,24.76,24.73,24.76,1700.0,11.8315,11.8363,11.8219,11.8363,1700.0
2006-07-03 12:45:00,24.77,24.86,24.77,24.85,1800.0,11.8411,11.8841,11.8411,11.8793,1800.0
2006-07-03 12:50:00,24.85,24.89,24.85,24.85,1700.0,11.8793,11.8984,11.8793,11.8793,1700.0
2006-07-03 12:55:00,24.8,24.85,24.8,24.81,1100.0,11.8554,11.8793,11.8554,11.8602,1100.0
2006-07-03 13:00:00,24.86,24.86,24.86,24.86,2100.0,11.8841,11.8841,11.8841,11.8841,2100.0
2006-07-03 13:05:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:10:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:15:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:20:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:25:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:35:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:40:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:45:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:50:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:55:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:00:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:05:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:10:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:15:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:20:00,24.86,24.86,24.86,24.86,200.0,11.8841,11.8841,11.8841,11.8841,200.0
2006-07-03 14:25:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:35:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:40:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:45:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:50:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:55:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:00:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:05:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:10:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:15:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:20:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:25:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:35:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:40:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:45:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:50:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:55:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-05 09:30:00,24.86,24.9,24.82,24.84,3000.0,11.8841,11.9032,11.865,11.8745,3000.0
2006-07-05 09:35:00,24.84,24.86,24.84,24.86,1600.0,11.8745,11.8841,11.8745,11.8841,1600.0
2006-07-05 09:40:00,24.88,24.95,24.88,24.95,1400.0,11.8936,11.9271,11.8936,11.9271,1400.0
2006-07-05 09:45:00,24.95,25.08,24.93,25.08,1200.0,11.9271,11.9892,11.9175,11.9892,1200.0
2006-07-05 09:50:00,25.07,25.07,24.9,24.9,3600.0,11.9845,11.9845,11.9032,11.9032,3600.0
2006-07-05 09:55:00,24.84,24.88,24.84,24.88,3300.0,11.8745,11.8936,11.8745,11.8936,3300.0
2006-07-05 10:00:00,24.92,25.2,24.92,25.2,5300.0,11.9128,12.0466,11.9128,12.0466,5300.0
2006-07-05 10:05:00,25.19,25.28,25.18,25.28,4800.0,12.0418,12.0849,12.037,12.0849,4800.0
2006-07-05 10:10:00,25.28,25.51,25.26,25.51,7300.0,12.0849,12.1948,12.0753,12.1948,7300.0
2006-07-05 10:15:00,25.51,25.52,25.39,25.41,5000.0,12.1948,12.1996,12.1374,12.147,5000.0
2006-07-05 10:20:00,25.41,25.44,25.38,25.42,5300.0,12.147,12.1613,12.1327,12.1518,5300.0
2006-07-05 10:25:00,25.46,25.51,25.46,25.46,2800.0,12.1709,12.1948,12.1709,12.1709,2800.0
2006-07-05 10:30:00,25.45,25.45,25.29,25.37,21400.0,12.1661,12.1661,12.0896,12.1279,21400.0
2006-07-05 10:35:00,25.37,25.45,25.37,25.42,7800.0,12.1279,12.1661,12.1279,12.1518,7800.0
2006-07-05 10:40:00,25.41,25.44,25.41,25.42,6400.0,12.147,12.1613,12.147,12.1518,6400.0
2006-07-05 10:45:00,25.42,25.42,25.36,25.36,3900.0,12.1518,12.1518,12.1231,12.1231,3900.0
2006-07-05 10:50:00,25.37,25.47,25.37,25.46,7300.0,12.1279,12.1757,12.1279,12.1709,7300.0
2006-07-05 10:55:00,25.46,25.46,25.44,25.44,1800.0,12.1709,12.1709,12.1613,12.1613,1800.0
2006-07-05 11:00:00,25.45,25.46,25.44,25.46,5800.0,12.1661,12.1709,12.1613,12.1709,5800.0
2006-07-05 11:05:00,25.48,25.58,25.47,25.58,4800.0,12.1805,12.2283,12.1757,12.2283,4800.0
2006-07-05 11:10:00,25.62,25.62,25.59,25.6,4000.0,12.2474,12.2474,12.233,12.2378,4000.0
2006-07-05 11:15:00,25.6,25.62,25.6,25.6,1500.0,12.2378,12.2474,12.2378,12.2378,1500.0
2006-07-05 11:20:00,25.6,25.67,25.6,25.67,4000.0,12.2378,12.2713,12.2378,12.2713,4000.0
2006-07-05 11:25:00,25.71,25.76,25.69,25.69,5100.0,12.2904,12.3143,12.2808,12.2808,5100.0
2006-07-05 11:30:00,25.75,25.85,25.73,25.85,6500.0,12.3095,12.3573,12.3,12.3573,6500.0
2006-07-05 11:35:00,25.85,25.96,25.84,25.86,9400.0,12.3573,12.4099,12.3526,12.3621,9400.0
2006-07-05 11:40:00,25.88,25.88,25.72,25.72,9800.0,12.3717,12.3717,12.2952,12.2952,9800.0
2006-07-05 11:45:00,25.77,25.78,25.64,25.78,5600.0,12.3191,12.3239,12.2569,12.3239,5600.0
2006-07-05 11:50:00,25.78,25.79,25.69,25.7,6200.0,12.3239,12.3287,12.2808,12.2856,6200.0
2006-07-05 11:55:00,25.71,25.81,25.68,25.68,14500.0,12.2904,12.3382,12.2761,12.2761,14500.0
2006-07-05 12:00:00,25.69,25.76,25.69,25.75,5200.0,12.2808,12.3143,12.2808,12.3095,5200.0
2006-07-05 12:05:00,25.76,25.76,25.66,25.68,2000.0,12.3143,12.3143,12.2665,12.2761,2000.0
2006-07-05 12:10:00,25.68,25.71,25.66,25.71,4500.0,12.2761,12.2904,12.2665,12.2904,4500.0
2006-07-05 12:15:00,25.72,25.8,25.72,25.8,10600.0,12.2952,12.3334,12.2952,12.3334,10600.0
2006-07-05 12:20:00,25.76,25.81,25.75,25.75,8100.0,12.3143,12.3382,12.3095,12.3095,8100.0
2006-07-05 12:25:00,25.76,25.78,25.75,25.78,6000.0,12.3143,12.3239,12.3095,12.3239,6000.0
2006-07-05 12:30:00,25.77,25.79,25.75,25.75,2200.0,12.3191,12.3287,12.3095,12.3095,2200.0
2006-07-05 12:35:00,25.76,25.77,25.76,25.76,700.0,12.3143,12.3191,12.3143,12.3143,700.0
2006-07-05 12:40:00,25.74,25.75,25.74,25.75,4700.0,12.3048,12.3095,12.3048,12.3095,4700.0
2006-07-05 12:45:00,25.75,25.75,25.74,25.74,700.0,12.3095,12.3095,12.3048,12.3048,700.0
2006-07-05 12:50:00,25.74,25.74,25.72,25.72,2900.0,12.3048,12.3048,12.2952,12.2952,2900.0
2006-07-05 12:55:00,25.71,25.73,25.71,25.73,2800.0,12.2904,12.3,12.2904,12.3,2800.0
2006-07-05 13:00:00,25.72,25.72,25.71,25.71,2400.0,12.2952,12.2952,12.2904,12.2904,2400.0
2006-07-05 13:05:00,25.73,25.76,25.71,25.75,8000.0,12.3,12.3143,12.2904,12.3095,8000.0
2006-07-05 13:10:00,25.76,25.77,25.75,25.76,2900.0,12.3143,12.3191,12.3095,12.3143,2900.0
2006-07-05 13:15:00,25.77,25.78,25.75,25.76,3200.0,12.3191,12.3239,12.3095,12.3143,3200.0
2006-07-05 13:20:00,25.77,25.9,25.76,25.8,5900.0,12.3191,12.3812,12.3143,12.3334,5900.0
2006-07-05 13:25:00,25.8,25.89,25.8,25.83,9600.0,12.3334,12.3765,12.3334,12.3478,9600.0
2006-07-05 13:30:00,25.83,25.89,25.82,25.89,5200.0,12.3478,12.3765,12.343,12.3765,5200.0
2006-07-05 13:35:00,25.9,25.93,25.81,25.82,14300.0,12.3812,12.3956,12.3382,12.343,14300.0
2006-07-05 13:40:00,25.87,25.91,25.77,25.79,11300.0,12.3669,12.386,12.3191,12.3287,11300.0
2006-07-05 13:45:00,25.8,25.83,25.8,25.82,3000.0,12.3334,12.3478,12.3334,12.343,3000.0
2006-07-05 13:50:00,25.83,25.85,25.82,25.82,3500.0,12.3478,12.3573,12.343,12.343,3500.0
2006-07-05 13:55:00,25.83,25.83,25.72,25.72,3800.0,12.3478,12.3478,12.2952,12.2952,3800.0
2006-07-05 14:00:00,25.74,25.76,25.74,25.76,1800.0,12.3048,12.3143,12.3048,12.3143,1800.0
2006-07-05 14:05:00,25.77,25.79,25.75,25.75,3400.0,12.3191,12.3287,12.3095,12.3095,3400.0
2006-07-05 14:10:00,25.74,25.74,25.71,25.71,2800.0,12.3048,12.3048,12.2904,12.2904,2800.0
2006-07-05 14:15:00,25.72,25.73,25.71,25.72,3900.0,12.2952,12.3,12.2904,12.2952,3900.0
2006-07-05 14:20:00,25.72,25.72,25.67,25.68,5100.0,12.2952,12.2952,12.2713,12.2761,5100.0
2006-07-05 14:25:00,25.68,25.72,25.68,25.69,4000.0,12.2761,12.2952,12.2761,12.2808,4000.0
2006-07-05 14:30:00,25.68,25.74,25.67,25.74,5100.0,12.2761,12.3048,12.2713,12.3048,5100.0
2006-07-05 14:35:00,25.73,25.8,25.72,25.8,4800.0,12.3,12.3334,12.2952,12.3334,4800.0
2006-07-05 14:40:00,25.78,25.8,25.76,25.77,2800.0,12.3239,12.3334,12.3143,12.3191,2800.0
2006-07-05 14:45:00,25.76,25.77,25.75,25.76,3400.0,12.3143,12.3191,12.3095,12.3143,3400.0
2006-07-05 14:50:00,25.77,25.78,25.6,25.74,16300.0,12.3191,12.3239,12.2378,12.3048,16300.0
2006-07-05 14:55:00,25.74,25.76,25.73,25.75,1700.0,12.3048,12.3143,12.3,12.3095,1700.0
2006-07-05 15:00:00,25.75,25.77,25.67,25.68,7200.0,12.3095,12.3191,12.2713,12.2761,7200.0
2006-07-05 15:05:00,25.69,25.69,25.64,25.68,4400.0,12.2808,12.2808,12.2569,12.2761,4400.0
2006-07-05 15:10:00,25.65,25.7,25.65,25.7,6300.0,12.2617,12.2856,12.2617,12.2856,6300.0
2006-07-05 15:15:00,25.68,25.68,25.62,25.64,5000.0,12.2761,12.2761,12.2474,12.2569,5000.0
2006-07-05 15:20:00,25.66,25.72,25.64,25.72,3600.0,12.2665,12.2952,12.2569,12.2952,3600.0
2006-07-05 15:25:00,25.73,25.74,25.7,25.72,4100.0,12.3,12.3048,12.2856,12.2952,4100.0
2006-07-05 15:30:00,25.71,25.74,25.66,25.73,4900.0,12.2904,12.3048,12.2665,12.3,4900.0
2006-07-05 15:35:00,25.73,25.75,25.73,25.74,4000.0,12.3,12.3095,12.3,12.3048,4000.0
2006-07-05 15:40:00,25.74,25.76,25.74,25.75,5900.0,12.3048,12.3143,12.3048,12.3095,5900.0
2006-07-05 15:45:00,25.76,25.8,25.75,25.8,10100.0,12.3143,12.3334,12.3095,12.3334,10100.0
2006-07-05 15:50:00,25.79,25.8,25.73,25.73,3700.0,12.3287,12.3334,12.3,12.3,3700.0
2006-07-05 15:55:00,25.75,25.77,25.7,25.74,5400.0,12.3095,12.3191,12.2856,12.3048,5400.0
2006-07-06 09:30:00,25.85,25.91,25.85,25.9,2600.0,12.3573,12.386,12.3573,12.3812,2600.0
2006-07-06 09:35:00,25.96,26.0,25.95,25.95,500.0,12.4099,12.429,12.4051,12.4051,500.0
2006-07-06 09:40:00,26.0,26.14,26.0,26.12,900.0,12.429,12.496,12.429,12.4864,900.0
2006-07-06 09:45:00,26.08,26.08,25.95,25.95,1400.0,12.4673,12.4673,12.4051,12.4051,1400.0
2006-07-06 09:50:00,25.86,25.86,25.79,25.81,7300.0,12.3621,12.3621,12.3287,12.3382,7300.0
2006-07-06 09:55:00,25.77,25.77,25.71,25.71,1200.0,12.3191,12.3191,12.2904,12.2904,1200.0
2006-07-06 10:00:00,25.76,25.84,25.76,25.84,1500.0,12.3143,12.3526,12.3143,12.3526,1500.0
2006-07-06 10:05:00,25.87,25.88,25.78,25.78,3200.0,12.3669,12.3717,12.3239,12.3239,3200.0
2006-07-06 10:10:00,25.82,25.86,25.65,25.68,3700.0,12.343,12.3621,12.2617,12.2761,3700.0
2006-07-06 10:15:00,25.67,25.79,25.67,25.79,1800.0,12.2713,12.3287,12.2713,12.3287,1800.0
2006-07-06 10:20:00,25.81,25.85,25.81,25.84,2100.0,12.3382,12.3573,12.3382,12.3526,2100.0
2006-07-06 10:25:00,25.84,25.85,25.81,25.85,1000.0,12.3526,12.3573,12.3382,12.3573,1000.0
2006-07-06 10:30:00,25.8,25.8,25.8,25.8,200.0,12.3334,12.3334,12.3334,12.3334,200.0
2006-07-06 10:35:00,25.78,25.78,25.75,25.77,1700.0,12.3239,12.3239,12.3095,12.3191,1700.0
2006-07-06 10:40:00,25.77,25.77,25.77,25.77,100.0,12.3191,12.3191,12.3191,12.3191,100.0
2006-07-06 10:45:00,25.81,25.81,25.8,25.8,200.0,12.3382,12.3382,12.3334,12.3334,200.0
2006-07-06 10:50:00,25.73,25.73,25.73,25.73,100.0,12.3,12.3,12.3,12.3,100.0
2006-07-06 10:55:00,25.68,25.69,25.66,25.67,1000.0,12.2761,12.2808,12.2665,12.2713,1000.0
2006-07-06 11:00:00,25.64,25.64,25.64,25.64,1200.0,12.2569,12.2569,12.2569,12.2569,1200.0
2006-07-06 11:05:00,25.62,25.62,25.62,25.62,200.0,12.2474,12.2474,12.2474,12.2474,200.0
2006-07-06 11:10:00,25.63,25.65,25.63,25.65,600.0,12.2522,12.2617,12.2522,12.2617,600.0
2006-07-06 11:15:00,25.66,25.66,25.66,25.66,300.0,12.2665,12.2665,12.2665,12.2665,300.0
2006-07-06 11:20:00,25.67,25.67,25.53,25.53,2900.0,12.2713,12.2713,12.2044,12.2044,2900.0
2006-07-06 11:25:00,25.54,25.6,25.54,25.6,300.0,12.2091,12.2378,12.2091,12.2378,300.0
2006-07-06 11:30:00,25.6,25.6,25.57,25.57,200.0,12.2378,12.2378,12.2235,12.2235,200.0
2006-07-06 11:35:00,25.56,25.56,25.53,25.53,1400.0,12.2187,12.2187,12.2044,12.2044,1400.0
2006-07-06 11:40:00,25.52,25.53,25.52,25.53,400.0,12.1996,12.2044,12.1996,12.2044,400.0
2006-07-06 11:45:00,25.53,25.53,25.53,25.53,0.0,12.2044,12.2044,12.2044,12.2044,0.0
2006-07-06 11:50:00,25.52,25.52,25.51,25.51,500.0,12.1996,12.1996,12.1948,12.1948,500.0
2006-07-06 11:55:00,25.51,25.52,25.51,25.52,600.0,12.1948,12.1996,12.1948,12.1996,600.0
2006-07-06 12:00:00,25.52,25.53,25.52,25.53,200.0,12.1996,12.2044,12.1996,12.2044,200.0
2006-07-06 12:05:00,25.53,25.53,25.52,25.53,900.0,12.2044,12.2044,12.1996,12.2044,900.0
2006-07-06 12:10:00,25.52,25.52,25.5,25.5,1100.0,12.1996,12.1996,12.19,12.19,1100.0
2006-07-06 12:15:00,25.49,25.52,25.48,25.48,4200.0,12.1852,12.1996,12.1805,12.1805,4200.0
2006-07-06 12:20:00,25.5,25.54,25.5,25.54,1400.0,12.19,12.2091,12.19,12.2091,1400.0
2006-07-06 12:25:00,25.55,25.6,25.55,25.57,2400.0,12.2139,12.2378,12.2139,12.2235,2400.0
2006-07-06 12:30:00,25.57,25.57,25.52,25.52,500.0,12.2235,12.2235,12.1996,12.1996,500.0
2006-07-06 12:35:00,25.51,25.51,25.51,25.51,300.0,12.1948,12.1948,12.1948,12.1948,300.0
2006-07-06 12:40:00,25.56,25.56,25.52,25.53,1900.0,12.2187,12.2187,12.1996,12.2044,1900.0
2006-07-06 12:45:00,25.56,25.57,25.54,25.54,400.0,12.2187,12.2235,12.2091,12.2091,400.0
2006-07-06 12:50:00,25.54,25.54,25.54,25.54,0.0,12.2091,12.2091,12.2091,12.2091,0.0
2006-07-06 12:55:00,25.54,25.56,25.54,25.56,1300.0,12.2091,12.2187,12.2091,12.2187,1300.0
2006-07-06 13:00:00,25.56,25.56,25.56,25.56,0.0,12.2187,12.2187,12.2187,12.2187,0.0
2006-07-06 13:05:00,25.56,25.56,25.54,25.56,1100.0,12.2187,12.2187,12.2091,12.2187,1100.0
2006-07-06 13:10:00,25.57,25.57,25.57,25.57,100.0,12.2235,12.2235,12.2235,12.2235,100.0
2006-07-06 13:15:00,25.54,25.54,25.54,25.54,1200.0,12.2091,12.2091,12.2091,12.2091,1200.0
2006-07-06 13:20:00,25.53,25.53,25.53,25.53,100.0,12.2044,12.2044,12.2044,12.2044,100.0
2006-07-06 13:25:00,25.53,25.54,25.53,25.54,200.0,12.2044,12.2091,12.2044,12.2091,200.0
2006-07-06 13:30:00,25.54,25.66,25.54,25.64,11300.0,12.2091,12.2665,12.2091,12.2569,11300.0
2006-07-06 13:35:00,25.65,25.67,25.56,25.59,7700.0,12.2617,12.2713,12.2187,12.233,7700.0
2006-07-06 13:40:00,25.58,25.6,25.58,25.6,1800.0,12.2283,12.2378,12.2283,12.2378,1800.0
2006-07-06 13:45:00,25.6,25.6,25.6,25.6,0.0,12.2378,12.2378,12.2378,12.2378,0.0
2006-07-06 13:50:00,25.59,25.6,25.58,25.58,1400.0,12.233,12.2378,12.2283,12.2283,1400.0
2006-07-06 13:55:00,25.57,25.57,25.56,25.56,600.0,12.2235,12.2235,12.2187,12.2187,600.0
2006-07-06 14:00:00,25.56,25.56,25.56,25.56,0.0,12.2187,12.2187,12.2187,12.2187,0.0
2006-07-06 14:05:00,25.54,25.54,25.52,25.52,1900.0,12.2091,12.2091,12.1996,12.1996,1900.0
2006-07-06 14:10:00,25.52,25.61,25.52,25.57,5900.0,12.1996,12.2426,12.1996,12.2235,5900.0
2006-07-06 14:15:00,25.56,25.56,25.56,25.56,1500.0,12.2187,12.2187,12.2187,12.2187,1500.0
2006-07-06 14:20:00,25.5,25.53,25.47,25.51,3800.0,12.19,12.2044,12.1757,12.1948,3800.0
2006-07-06 14:25:00,25.49,25.55,25.49,25.55,2300.0,12.1852,12.2139,12.1852,12.2139,2300.0
2006-07-06 14:30:00,25.52,25.52,25.47,25.5,4000.0,12.1996,12.1996,12.1757,12.19,4000.0
2006-07-06 14:35:00,25.5,25.52,25.5,25.52,800.0,12.19,12.1996,12.19,12.1996,800.0
2006-07-06 14:40:00,25.53,25.56,25.53,25.56,900.0,12.2044,12.2187,12.2044,12.2187,900.0
2006-07-06 14:45:00,25.56,25.58,25.56,25.57,1800.0,12.2187,12.2283,12.2187,12.2235,1800.0
2006-07-06 14:50:00,25.59,25.59,25.59,25.59,100.0,12.233,12.233,12.233,12.233,100.0
2006-07-06 14:55:00,25.59,25.59,25.57,25.57,400.0,12.233,12.233,12.2235,12.2235,400.0
2006-07-06 15:00:00,25.57,25.58,25.57,25.58,900.0,12.2235,12.2283,12.2235,12.2283,900.0
2006-07-06 15:05:00,25.58,25.6,25.58,25.58,1400.0,12.2283,12.2378,12.2283,12.2283,1400.0
2006-07-06 15:10:00,25.6,25.6,25.59,25.6,1500.0,12.2378,12.2378,12.233,12.2378,1500.0
2006-07-06 15:15:00,25.6,25.65,25.59,25.65,1100.0,12.2378,12.2617,12.233,12.2617,1100.0
2006-07-06 15:20:00,25.62,25.63,25.62,25.63,500.0,12.2474,12.2522,12.2474,12.2522,500.0
2006-07-06 15:25:00,25.65,25.66,25.64,25.64,800.0,12.2617,12.2665,12.2569,12.2569,800.0
2006-07-06 15:30:00,25.64,25.66,25.6,25.6,3600.0,12.2569,12.2665,12.2378,12.2378,3600.0
2006-07-06 15:35:00,25.61,25.63,25.61,25.62,1000.0,12.2426,12.2522,12.2426,12.2474,1000.0
2006-07-06 15:40:00,25.62,25.68,25.62,25.68,900.0,12.2474,12.2761,12.2474,12.2761,900.0
2006-07-06 15:45:00,25.65,25.67,25.63,25.66,1700.0,12.2617,12.2713,12.2522,12.2665,1700.0
2006-07-06 15:50:00,25.65,25.72,25.65,25.72,2000.0,12.2617,12.2952,12.2617,12.2952,2000.0
2006-07-06 15:55:00,25.72,25.76,25.71,25.74,2000.0,12.2952,12.3143,12.2904,12.3048,2000.0
2006-07-07 09:30:00,25.65,25.65,25.59,25.59,1200.0,12.2617,12.2617,12.233,12.233,1200.0
2006-07-07 09:35:00,25.56,25.61,25.56,25.61,200.0,12.2187,12.2426,12.2187,12.2426,200.0
2006-07-07 09:40:00,25.62,25.73,25.62,25.69,1000.0,12.2474,12.3,12.2474,12.2808,1000.0
2006-07-07 09:45:00,25.76,25.76,25.68,25.69,900.0,12.3143,12.3143,12.2761,12.2808,900.0
2006-07-07 09:50:00,25.62,25.63,25.61,25.61,500.0,12.2474,12.2522,12.2426,12.2426,500.0
2006-07-07 09:55:00,25.57,25.57,25.54,25.54,800.0,12.2235,12.2235,12.2091,12.2091,800.0
2006-07-07 10:00:00,25.56,25.57,25.56,25.57,300.0,12.2187,12.2235,12.2187,12.2235,300.0
2006-07-07 10:05:00,25.6,25.62,25.6,25.61,600.0,12.2378,12.2474,12.2378,12.2426,600.0
2006-07-07 10:10:00,25.65,25.84,25.65,25.8,2100.0,12.2617,12.3526,12.2617,12.3334,2100.0
2006-07-07 10:15:00,25.79,25.82,25.79,25.81,3200.0,12.3287,12.343,12.3287,12.3382,3200.0
2006-07-07 10:20:00,25.73,25.73,25.73,25.73,100.0,12.3,12.3,12.3,12.3,100.0
2006-07-07 10:25:00,25.77,25.8,25.77,25.77,1000.0,12.3191,12.3334,12.3191,12.3191,1000.0
2006-07-07 10:30:00,25.73,25.77,25.73,25.77,2100.0,12.3,12.3191,12.3,12.3191,2100.0
2006-07-07 10:35:00,25.78,25.78,25.74,25.74,600.0,12.3239,12.3239,12.3048,12.3048,600.0
2006-07-07 10:40:00,25.77,25.77,25.69,25.69,500.0,12.3191,12.3191,12.2808,12.2808,500.0
2006-07-07 10:45:00,25.69,25.7,25.66,25.7,1400.0,12.2808,12.2856,12.2665,12.2856,1400.0
2006-07-07 10:50:00,25.68,25.7,25.68,25.7,400.0,12.2761,12.2856,12.2761,12.2856,400.0
2006-07-07 10:55:00,25.64,25.64,25.64,25.64,200.0,12.2569,12.2569,12.2569,12.2569,200.0
2006-07-07 11:00:00,25.69,25.69,25.68,25.69,300.0,12.2808,12.2808,12.2761,12.2808,300.0
2006-07-07 11:05:00,25.69,25.69,25.69,25.69,0.0,12.2808,12.2808,12.2808,12.2808,0.0
2006-07-07 11:10:00,25.64,25.64,25.64,25.64,100.0,12.2569,12.2569,12.2569,12.2569,100.0
2006-07-07 11:15:00,25.65,25.66,25.65,25.66,300.0,12.2617,12.2665,12.2617,12.2665,300.0
2006-07-07 11:20:00,25.65,25.65,25.63,25.63,400.0,12.2617,12.2617,12.2522,12.2522,400.0
2006-07-07 11:25:00,25.63,25.63,25.63,25.63,100.0,12.2522,12.2522,12.2522,12.2522,100.0
2006-07-07 11:30:00,25.64,25.71,25.64,25.71,300.0,12.2569,12.2904,12.2569,12.2904,300.0
2006-07-07 11:35:00,25.71,25.71,25.71,25.71,400.0,12.2904,12.2904,12.2904,12.2904,400.0
2006-07-07 11:40:00,25.72,25.72,25.72,25.72,300.0,12.2952,12.2952,12.2952,12.2952,300.0
2006-07-07 11:45:00,25.72,25.72,25.72,25.72,0.0,12.2952,12.2952,12.2952,12.2952,0.0
2006-07-07 11:50:00,25.71,25.71,25.71,25.71,100.0,12.2904,12.2904,12.2904,12.2904,100.0
2006-07-07 11:55:00,25.7,25.7,25.69,25.69,200.0,12.2856,12.2856,12.2808,12.2808,200.0
2006-07-07 12:00:00,25.69,25.69,25.69,25.69,1600.0,12.2808,12.2808,12.2808,12.2808,1600.0
2006-07-07 12:05:00,25.69,25.69,25.68,25.68,200.0,12.2808,12.2808,12.2761,12.2761,200.0
2006-07-07 12:10:00,25.67,25.67,25.66,25.66,200.0,12.2713,12.2713,12.2665,12.2665,200.0
2006-07-07 12:15:00,25.66,25.67,25.66,25.67,200.0,12.2665,12.2713,12.2665,12.2713,200.0
2006-07-07 12:20:00,25.68,25.71,25.68,25.71,400.0,12.2761,12.2904,12.2761,12.2904,400.0
2006-07-07 12:25:00,25.71,25.73,25.71,25.73,200.0,12.2904,12.3,12.2904,12.3,200.0
2006-07-07 12:30:00,25.74,25.74,25.74,25.74,200.0,12.3048,12.3048,12.3048,12.3048,200.0
2006-07-07 12:35:00,25.79,25.79,25.77,25.77,200.0,12.3287,12.3287,12.3191,12.3191,200.0
2006-07-07 12:40:00,25.77,25.77,25.77,25.77,0.0,12.3191,12.3191,12.3191,12.3191,0.0
2006-07-07 12:45:00,25.74,25.74,25.74,25.74,100.0,12.3048,12.3048,12.3048,12.3048,100.0
2006-07-07 12:50:00,25.77,25.77,25.75,25.75,400.0,12.3191,12.3191,12.3095,12.3095,400.0
2006-07-07 12:55:00,25.73,25.73,25.7,25.7,800.0,12.3,12.3,12.2856,12.2856,800.0
2006-07-07 13:00:00,25.69,25.69,25.69,25.69,800.0,12.2808,12.2808,12.2808,12.2808,800.0
2006-07-07 13:05:00,25.73,25.73,25.73,25.73,100.0,12.3,12.3,12.3,12.3,100.0
2006-07-07 13:10:00,25.7,25.7,25.7,25.7,400.0,12.2856,12.2856,12.2856,12.2856,400.0
2006-07-07 13:15:00,25.63,25.63,25.62,25.62,200.0,12.2522,12.2522,12.2474,12.2474,200.0
2006-07-07 13:20:00,25.62,25.62,25.62,25.62,200.0,12.2474,12.2474,12.2474,12.2474,200.0
2006-07-07 13:25:00,25.62,25.62,25.62,25.62,100.0,12.2474,12.2474,12.2474,12.2474,100.0
2006-07-07 13:30:00,25.61,25.63,25.59,25.59,500.0,12.2426,12.2522,12.233,12.233,500.0
2006-07-07 13:35:00,25.59,25.66,25.59,25.66,1000.0,12.233,12.2665,12.233,12.2665,1000.0
2006-07-07 13:40:00,25.65,25.65,25.63,25.65,1100.0,12.2617,12.2617,12.2522,12.2617,1100.0
2006-07-07 13:45:00,25.6,25.6,25.6,25.6,300.0,12.2378,12.2378,12.2378,12.2378,300.0
2006-07-07 13:50:00,25.62,25.65,25.62,25.62,300.0,12.2474,12.2617,12.2474,12.2474,300.0
2006-07-07 13:55:00,25.62,25.62,25.62,25.62,0.0,12.2474,12.2474,12.2474,12.2474,0.0
2006-07-07 14:00:00,25.65,25.65,25.65,25.65,500.0,12.2617,12.2617,12.2617,12.2617,500.0
2006-07-07 14:05:00,25.63,25.63,25.63,25.63,100.0,12.2522,12.2522,12.2522,12.2522,100.0
2006-07-07 14:10:00,25.64,25.69,25.64,25.67,900.0,12.2569,12.2808,12.2569,12.2713,900.0
2006-07-07 14:15:00,25.72,25.72,25.72,25.72,200.0,12.2952,12.2952,12.2952,12.2952,200.0
2006-07-07 14:20:00,25.67,25.72,25.67,25.72,300.0,12.2713,12.2952,12.2713,12.2952,300.0
2006-07-07 14:25:00,25.69,25.74,25.69,25.74,500.0,12.2808,12.3048,12.2808,12.3048,500.0
2006-07-07 14:30:00,25.74,25.74,25.71,25.72,600.0,12.3048,12.3048,12.2904,12.2952,600.0
2006-07-07 14:35:00,25.72,25.72,25.68,25.68,400.0,12.2952,12.2952,12.2761,12.2761,400.0
2006-07-07 14:40:00,25.68,25.68,25.55,25.58,2800.0,12.2761,12.2761,12.2139,12.2283,2800.0
2006-07-07 14:45:00,25.57,25.61,25.57,25.61,900.0,12.2235,12.2426,12.2235,12.2426,900.0
2006-07-07 14:50:00,25.59,25.59,25.51,25.51,900.0,12.233,12.233,12.1948,12.1948,900.0
2006-07-07 14:55:00,25.51,25.52,25.51,25.51,900.0,12.1948,12.1996,12.1948,12.1948,900.0
2006-07-07 15:00:00,25.51,25.53,25.5,25.53,1000.0,12.1948,12.2044,12.19,12.2044,1000.0
2006-07-07 15:05:00,25.51,25.53,25.51,25.51,600.0,12.1948,12.2044,12.1948,12.1948,600.0
2006-07-07 15:10:00,25.51,25.51,25.5,25.5,2500.0,12.1948,12.1948,12.19,12.19,2500.0
2006-07-07 15:15:00,25.5,25.53,25.5,25.52,900.0,12.19,12.2044,12.19,12.1996,900.0
2006-07-07 15:20:00,25.53,25.54,25.5,25.52,3900.0,12.2044,12.2091,12.19,12.1996,3900.0
2006-07-07 15:25:00,25.5,25.52,25.5,25.52,800.0,12.19,12.1996,12.19,12.1996,800.0
2006-07-07 15:30:00,25.54,25.54,25.51,25.51,300.0,12.2091,12.2091,12.1948,12.1948,300.0
2006-07-07 15:35:00,25.5,25.52,25.5,25.5,4400.0,12.19,12.1996,12.19,12.19,4400.0
2006-07-07 15:40:00,25.52,25.55,25.5,25.55,500.0,12.1996,12.2139,12.19,12.2139,500.0
2006-07-07 15:45:00,25.55,25.56,25.55,25.56,700.0,12.2139,12.2187,12.2139,12.2187,700.0
2006-07-07 15:50:00,25.56,25.56,25.51,25.51,1600.0,12.2187,12.2187,12.1948,12.1948,1600.0
2006-07-07 15:55:00,25.51,25.53,25.5,25.5,1400.0,12.1948,12.2044,12.19,12.19,1400.0
2006-07-10 09:30:00,25.51,25.56,25.51,25.56,800.0,12.1948,12.2187,12.1948,12.2187,800.0
2006-07-10 09:35:00,25.61,25.62,25.61,25.62,200.0,12.2426,12.2474,12.2426,12.2474,200.0
2006-07-10 09:40:00,25.62,25.62,25.62,25.62,0.0,12.2474,12.2474,12.2474,12.2474,0.0
2006-07-10 09:45:00,25.59,25.6,25.59,25.6,600.0,12.233,12.2378,12.233,12.2378,600.0
2006-07-10 09:50:00,25.62,25.63,25.59,25.63,900.0,12.2474,12.2522,12.233,12.2522,900.0
2006-07-10 09:55:00,25.64,25.69,25.64,25.69,2100.0,12.2569,12.2808,12.2569,12.2808,2100.0
2006-07-10 10:00:00,25.64,25.67,25.61,25.61,1200.0,12.2569,12.2713,12.2426,12.2426,1200.0
2006-07-10 10:05:00,25.67,25.77,25.67,25.73,500.0,12.2713,12.3191,12.2713,12.3,500.0
2006-07-10 10:10:00,25.76,25.77,25.76,25.77,500.0,12.3143,12.3191,12.3143,12.3191,500.0
2006-07-10 10:15:00,25.84,25.84,25.8,25.83,1200.0,12.3526,12.3526,12.3334,12.3478,1200.0
2006-07-10 10:20:00,25.85,25.97,25.85,25.96,1100.0,12.3573,12.4147,12.3573,12.4099,1100.0
2006-07-10 10:25:00,25.96,25.96,25.96,25.96,0.0,12.4099,12.4099,12.4099,12.4099,0.0
2006-07-10 10:30:00,25.93,25.97,25.92,25.92,1500.0,12.3956,12.4147,12.3908,12.3908,1500.0
2006-07-10 10:35:00,25.88,25.89,25.88,25.88,500.0,12.3717,12.3765,12.3717,12.3717,500.0
2006-07-10 10:40:00,25.89,25.9,25.89,25.9,600.0,12.3765,12.3812,12.3765,12.3812,600.0
2006-07-10 10:45:00,25.93,25.94,25.86,25.88,4400.0,12.3956,12.4004,12.3621,12.3717,4400.0
2006-07-10 10:50:00,25.97,26.1,25.97,26.1,2700.0,12.4147,12.4768,12.4147,12.4768,2700.0
2006-07-10 10:55:00,26.11,26.22,26.11,26.22,1400.0,12.4816,12.5342,12.4816,12.5342,1400.0
2006-07-10 11:00:00,26.24,26.26,26.1,26.1,19300.0,12.5438,12.5533,12.4768,12.4768,19300.0
2006-07-10 11:05:00,26.1,26.1,25.97,26.02,1900.0,12.4768,12.4768,12.4147,12.4386,1900.0
2006-07-10 11:10:00,26.02,26.1,26.02,26.1,2300.0,12.4386,12.4768,12.4386,12.4768,2300.0
2006-07-10 11:15:00,26.07,26.07,26.07,26.07,200.0,12.4625,12.4625,12.4625,12.4625,200.0
2006-07-10 11:20:00,26.06,26.06,26.0,26.0,2700.0,12.4577,12.4577,12.429,12.429,2700.0
2006-07-10 11:25:00,26.01,26.01,26.01,26.01,500.0,12.4338,12.4338,12.4338,12.4338,500.0
2006-07-10 11:30:00,26.01,26.02,25.99,26.02,2200.0,12.4338,12.4386,12.4243,12.4386,2200.0
2006-07-10 11:35:00,25.99,26.0,25.96,25.96,1200.0,12.4243,12.429,12.4099,12.4099,1200.0
2006-07-10 11:40:00,25.96,25.99,25.95,25.95,2500.0,12.4099,12.4243,12.4051,12.4051,2500.0
2006-07-10 11:45:00,25.94,25.99,25.94,25.99,2700.0,12.4004,12.4243,12.4004,12.4243,2700.0
2006-07-10 11:50:00,25.98,25.98,25.98,25.98,100.0,12.4195,12.4195,12.4195,12.4195,100.0
2006-07-10 11:55:00,25.98,25.98,25.98,25.98,0.0,12.4195,12.4195,12.4195,12.4195,0.0
2006-07-10 12:00:00,25.96,25.96,25.96,25.96,200.0,12.4099,12.4099,12.4099,12.4099,200.0
2006-07-10 12:05:00,25.94,25.94,25.88,25.88,200.0,12.4004,12.4004,12.3717,12.3717,200.0
2006-07-10 12:10:00,25.88,25.88,25.84,25.88,2100.0,12.3717,12.3717,12.3526,12.3717,2100.0
2006-07-10 12:15:00,25.89,25.97,25.89,25.91,1000.0,12.3765,12.4147,12.3765,12.386,1000.0
2006-07-10 12:20:00,25.96,25.96,25.96,25.96,100.0,12.4099,12.4099,12.4099,12.4099,100.0
2006-07-10 12:25:00,25.97,25.97,25.97,25.97,300.0,12.4147,12.4147,12.4147,12.4147,300.0
2006-07-10 12:30:00,25.98,25.98,25.98,25.98,100.0,12.4195,12.4195,12.4195,12.4195,100.0
2006-07-10 12:35:00,25.98,25.98,25.96,25.96,200.0,12.4195,12.4195,12.4099,12.4099,200.0
2006-07-10 12:40:00,25.97,25.97,25.97,25.97,300.0,12.4147,12.4147,12.4147,12.4147,300.0
2006-07-10 12:45:00,25.96,25.96,25.96,25.96,100.0,12.4099,12.4099,12.4099,12.4099,100.0
2006-07-10 12:50:00,25.91,25.91,25.88,25.88,600.0,12.386,12.386,12.3717,12.3717,600.0
2006-07-10 12:55:00,25.87,25.88,25.87,25.88,200.0,12.3669,12.3717,12.3669,12.3717,200.0
2006-07-10 13:00:00,25.84,25.84,25.79,25.79,400.0,12.3526,12.3526,12.3287,12.3287,400.0
2006-07-10 13:05:00,25.79,25.79,25.79,25.79,300.0,12.3287,12.3287,12.3287,12.3287,300.0
2006-07-10 13:10:00,25.79,25.79,25.75,25.75,200.0,12.3287,12.3287,12.3095,12.3095,200.0
2006-07-10 13:15:00,25.77,25.78,25.76,25.76,300.0,12.3191,12.3239,12.3143,12.3143,300.0
2006-07-10 13:20:00,25.76,25.76,25.75,25.75,700.0,12.3143,12.3143,12.3095,12.3095,700.0
2006-07-10 13:25:00,25.75,25.79,25.74,25.79,1600.0,12.3095,12.3287,12.3048,12.3287,1600.0
2006-07-10 13:30:00,25.79,25.79,25.79,25.79,0.0,12.3287,12.3287,12.3287,12.3287,0.0
2006-07-10 13:35:00,25.78,25.78,25.75,25.75,200.0,12.3239,12.3239,12.3095,12.3095,200.0
2006-07-10 13:40:00,25.73,25.74,25.73,25.74,300.0,12.3,12.3048,12.3,12.3048,300.0
2006-07-10 13:45:00,25.7,25.8,25.7,25.8,1600.0,12.2856,12.3334,12.2856,12.3334,1600.0
2006-07-10 13:50:00,25.81,25.81,25.79,25.79,500.0,12.3382,12.3382,12.3287,12.3287,500.0
2006-07-10 13:55:00,25.73,25.73,25.73,25.73,100.0,12.3,12.3,12.3,12.3,100.0
2006-07-10 14:00:00,25.74,25.76,25.74,25.76,300.0,12.3048,12.3143,12.3048,12.3143,300.0
2006-07-10 14:05:00,25.79,25.79,25.73,25.73,200.0,12.3287,12.3287,12.3,12.3,200.0
2006-07-10 14:10:00,25.73,25.73,25.71,25.71,200.0,12.3,12.3,12.2904,12.2904,200.0
2006-07-10 14:15:00,25.68,25.75,25.68,25.75,700.0,12.2761,12.3095,12.2761,12.3095,700.0
2006-07-10 14:20:00,25.71,25.71,25.71,25.71,100.0,12.2904,12.2904,12.2904,12.2904,100.0
2006-07-10 14:25:00,25.76,25.77,25.76,25.77,300.0,12.3143,12.3191,12.3143,12.3191,300.0
2006-07-10 14:30:00,25.74,25.74,25.67,25.7,500.0,12.3048,12.3048,12.2713,12.2856,500.0
2006-07-10 14:35:00,25.7,25.7,25.7,25.7,0.0,12.2856,12.2856,12.2856,12.2856,0.0
2006-07-10 14:40:00,25.69,25.74,25.48,25.48,7400.0,12.2808,12.3048,12.1805,12.1805,7400.0
2006-07-10 14:45:00,25.49,25.5,25.39,25.39,4600.0,12.1852,12.19,12.1374,12.1374,4600.0
2006-07-10 14:50:00,25.46,25.46,25.46,25.46,100.0,12.1709,12.1709,12.1709,12.1709,100.0
2006-07-10 14:55:00,25.51,25.51,25.4,25.42,1400.0,12.1948,12.1948,12.1422,12.1518,1400.0
2006-07-10 15:00:00,25.45,25.45,25.26,25.44,4400.0,12.1661,12.1661,12.0753,12.1613,4400.0
2006-07-10 15:05:00,25.41,25.45,25.41,25.42,800.0,12.147,12.1661,12.147,12.1518,800.0
2006-07-10 15:10:00,25.42,25.45,25.42,25.45,1300.0,12.1518,12.1661,12.1518,12.1661,1300.0
2006-07-10 15:15:00,25.46,25.53,25.46,25.53,1200.0,12.1709,12.2044,12.1709,12.2044,1200.0
2006-07-10 15:20:00,25.5,25.5,25.5,25.5,500.0,12.19,12.19,12.19,12.19,500.0
2006-07-10 15:25:00,25.51,25.51,25.51,25.51,100.0,12.1948,12.1948,12.1948,12.1948,100.0
2006-07-10 15:30:00,25.51,25.51,25.44,25.47,1100.0,12.1948,12.1948,12.1613,12.1757,1100.0
2006-07-10 15:35:00,25.45,25.51,25.45,25.47,1700.0,12.1661,12.1948,12.1661,12.1757,1700.0
2006-07-10 15:40:00,25.46,25.5,25.46,25.5,3800.0,12.1709,12.19,12.1709,12.19,3800.0
2006-07-10 15:45:00,25.5,25.52,25.5,25.51,2200.0,12.19,12.1996,12.19,12.1948,2200.0
2006-07-10 15:50:00,25.51,25.52,25.48,25.52,500.0,12.1948,12.1996,12.1805,12.1996,500.0
2006-07-10 15:55:00,25.52,25.52,25.52,25.52,1100.0,12.1996,12.1996,12.1996,12.1996,1100.0
2006-07-11 09:30:00,25.5,25.52,25.44,25.44,1400.0,12.19,12.1996,12.1613,12.1613,1400.0
2006-07-11 09:35:00,25.5,25.63,25.5,25.63,1100.0,12.19,12.2522,12.19,12.2522,1100.0
2006-07-11 09:40:00,25.63,25.7,25.58,25.65,1600.0,12.2522,12.2856,12.2283,12.2617,1600.0
2006-07-11 09:45:00,25.55,25.63,25.55,25.6,900.0,12.2139,12.2522,12.2139,12.2378,900.0
2006-07-11 09:50:00,25.52,25.52,25.52,25.52,300.0,12.1996,12.1996,12.1996,12.1996,300.0
2006-07-11 09:55:00,25.52,25.52,25.52,25.52,2500.0,12.1996,12.1996,12.1996,12.1996,2500.0
2006-07-11 10:00:00,25.52,25.52,25.52,25.52,200.0,12.1996,12.1996,12.1996,12.1996,200.0
2006-07-11 10:05:00,25.52,25.52,25.5,25.51,1600.0,12.1996,12.1996,12.19,12.1948,1600.0
2006-07-11 10:10:00,25.51,25.51,25.51,25.51,200.0,12.1948,12.1948,12.1948,12.1948,200.0
2006-07-11 10:15:00,25.51,25.51,25.51,25.51,200.0,12.1948,12.1948,12.1948,12.1948,200.0
2006-07-11 10:20:00,25.5,25.51,25.5,25.51,300.0,12.19,12.1948,12.19,12.1948,300.0
2006-07-11 10:25:00,25.51,25.52,25.51,25.52,1700.0,12.1948,12.1996,12.1948,12.1996,1700.0
2006-07-11 10:30:00,25.51,25.51,25.5,25.5,1300.0,12.1948,12.1948,12.19,12.19,1300.0
2006-07-11 10:35:00,25.51,25.51,25.5,25.51,1300.0,12.1948,12.1948,12.19,12.1948,1300.0
2006-07-11 10:40:00,25.51,25.51,25.51,25.51,0.0,12.1948,12.1948,12.1948,12.1948,0.0
2006-07-11 10:45:00,25.51,25.51,25.51,25.51,900.0,12.1948,12.1948,12.1948,12.1948,900.0
2006-07-11 10:50:00,25.5,25.5,25.5,25.5,400.0,12.19,12.19,12.19,12.19,400.0
2006-07-11 10:55:00,25.5,25.51,25.5,25.51,1300.0,12.19,12.1948,12.19,12.1948,1300.0
2006-07-11 11:00:00,25.51,25.53,25.51,25.53,1200.0,12.1948,12.2044,12.1948,12.2044,1200.0
2006-07-11 11:05:00,25.53,25.53,25.53,25.53,0.0,12.2044,12.2044,12.2044,12.2044,0.0
2006-07-11 11:10:00,25.52,25.53,25.52,25.53,400.0,12.1996,12.2044,12.1996,12.2044,400.0
2006-07-11 11:15:00,25.53,25.57,25.53,25.57,700.0,12.2044,12.2235,12.2044,12.2235,700.0
2006-07-11 11:20:00,25.57,25.66,25.57,25.66,3300.0,12.2235,12.2665,12.2235,12.2665,3300.0
2006-07-11 11:25:00,25.66,25.66,25.65,25.66,1900.0,12.2665,12.2665,12.2617,12.2665,1900.0
2006-07-11 11:30:00,25.63,25.65,25.62,25.62,2000.0,12.2522,12.2617,12.2474,12.2474,2000.0
2006-07-11 11:35:00,25.63,25.67,25.63,25.67,3300.0,12.2522,12.2713,12.2522,12.2713,3300.0
2006-07-11 11:40:00,25.67,25.67,25.67,25.67,0.0,12.2713,12.2713,12.2713,12.2713,0.0
2006-07-11 11:45:00,25.66,25.7,25.66,25.7,800.0,12.2665,12.2856,12.2665,12.2856,800.0
2006-07-11 11:50:00,25.69,25.69,25.68,25.68,500.0,12.2808,12.2808,12.2761,12.2761,500.0
2006-07-11 11:55:00,25.65,25.68,25.65,25.68,400.0,12.2617,12.2761,12.2617,12.2761,400.0
2006-07-11 12:00:00,25.64,25.64,25.64,25.64,400.0,12.2569,12.2569,12.2569,12.2569,400.0
2006-07-11 12:05:00,25.63,25.63,25.52,25.56,5900.0,12.2522,12.2522,12.1996,12.2187,5900.0
2006-07-11 12:10:00,25.52,25.56,25.52,25.56,400.0,12.1996,12.2187,12.1996,12.2187,400.0
2006-07-11 12:15:00,25.56,25.56,25.56,25.56,200.0,12.2187,12.2187,12.2187,12.2187,200.0
2006-07-11 12:20:00,25.54,25.54,25.54,25.54,200.0,12.2091,12.2091,12.2091,12.2091,200.0
2006-07-11 12:25:00,25.54,25.54,25.52,25.54,900.0,12.2091,12.2091,12.1996,12.2091,900.0
2006-07-11 12:30:00,25.54,25.54,25.54,25.54,100.0,12.2091,12.2091,12.2091,12.2091,100.0
2006-07-11 12:35:00,25.54,25.54,25.54,25.54,0.0,12.2091,12.2091,12.2091,12.2091,0.0
2006-07-11 12:40:00,25.54,25.56,25.45,25.45,2000.0,12.2091,12.2187,12.1661,12.1661,2000.0
2006-07-11 12:45:00,25.46,25.47,25.46,25.47,600.0,12.1709,12.1757,12.1709,12.1757,600.0
2006-07-11 12:50:00,25.42,25.42,25.4,25.4,300.0,12.1518,12.1518,12.1422,12.1422,300.0
2006-07-11 12:55:00,25.41,25.41,25.34,25.34,900.0,12.147,12.147,12.1135,12.1135,900.0
2006-07-11 13:00:00,25.34,25.34,25.3,25.3,400.0,12.1135,12.1135,12.0944,12.0944,400.0
2006-07-11 13:05:00,25.3,25.3,25.3,25.3,0.0,12.0944,12.0944,12.0944,12.0944,0.0
2006-07-11 13:10:00,25.33,25.35,25.33,25.35,600.0,12.1088,12.1183,12.1088,12.1183,600.0
2006-07-11 13:15:00,25.31,25.36,25.31,25.36,700.0,12.0992,12.1231,12.0992,12.1231,700.0
2006-07-11 13:20:00,25.36,25.36,25.31,25.35,1000.0,12.1231,12.1231,12.0992,12.1183,1000.0
2006-07-11 13:25:00,25.35,25.35,25.35,25.35,300.0,12.1183,12.1183,12.1183,12.1183,300.0
2006-07-11 13:30:00,25.34,25.34,25.33,25.33,800.0,12.1135,12.1135,12.1088,12.1088,800.0
2006-07-11 13:35:00,25.35,25.35,25.29,25.33,1300.0,12.1183,12.1183,12.0896,12.1088,1300.0
2006-07-11 13:40:00,25.33,25.33,25.28,25.28,200.0,12.1088,12.1088,12.0849,12.0849,200.0
2006-07-11 13:45:00,25.27,25.3,25.27,25.29,3800.0,12.0801,12.0944,12.0801,12.0896,3800.0
2006-07-11 13:50:00,25.4,25.4,25.36,25.37,1900.0,12.1422,12.1422,12.1231,12.1279,1900.0
2006-07-11 13:55:00,25.41,25.54,25.41,25.43,3300.0,12.147,12.2091,12.147,12.1566,3300.0
2006-07-11 14:00:00,25.43,25.47,25.43,25.44,1000.0,12.1566,12.1757,12.1566,12.1613,1000.0
2006-07-11 14:05:00,25.46,25.49,25.46,25.49,200.0,12.1709,12.1852,12.1709,12.1852,200.0
2006-07-11 14:10:00,25.5,25.53,25.48,25.5,1500.0,12.19,12.2044,12.1805,12.19,1500.0
2006-07-11 14:15:00,25.51,25.54,25.5,25.51,2300.0,12.1948,12.2091,12.19,12.1948,2300.0
2006-07-11 14:20:00,25.51,25.51,25.51,25.51,0.0,12.1948,12.1948,12.1948,12.1948,0.0
2006-07-11 14:25:00,25.52,25.52,25.52,25.52,300.0,12.1996,12.1996,12.1996,12.1996,300.0
2006-07-11 14:30:00,25.51,25.51,25.5,25.5,500.0,12.1948,12.1948,12.19,12.19,500.0
2006-07-11 14:35:00,25.5,25.5,25.5,25.5,600.0,12.19,12.19,12.19,12.19,600.0
2006-07-11 14:40:00,25.46,25.5,25.46,25.47,1900.0,12.1709,12.19,12.1709,12.1757,1900.0
2006-07-11 14:45:00,25.48,25.5,25.47,25.47,1900.0,12.1805,12.19,12.1757,12.1757,1900.0
2006-07-11 14:50:00,25.48,25.48,25.47,25.47,200.0,12.1805,12.1805,12.1757,12.1757,200.0
2006-07-11 14:55:00,25.47,25.47,25.47,25.47,0.0,12.1757,12.1757,12.1757,12.1757,0.0
2006-07-11 15:00:00,25.48,25.49,25.48,25.49,200.0,12.1805,12.1852,12.1805,12.1852,200.0
2006-07-11 15:05:00,25.48,25.5,25.48,25.5,600.0,12.1805,12.19,12.1805,12.19,600.0
2006-07-11 15:10:00,25.52,25.54,25.49,25.54,500.0,12.1996,12.2091,12.1852,12.2091,500.0
2006-07-11 15:15:00,25.54,25.55,25.53,25.55,3000.0,12.2091,12.2139,12.2044,12.2139,3000.0
2006-07-11 15:20:00,25.55,25.55,25.52,25.55,2000.0,12.2139,12.2139,12.1996,12.2139,2000.0
2006-07-11 15:25:00,25.55,25.55,25.52,25.52,2600.0,12.2139,12.2139,12.1996,12.1996,2600.0
2006-07-11 15:30:00,25.55,25.55,25.53,25.53,500.0,12.2139,12.2139,12.2044,12.2044,500.0
2006-07-11 15:35:00,25.54,25.55,25.54,25.55,4600.0,12.2091,12.2139,12.2091,12.2139,4600.0
2006-07-11 15:40:00,25.54,25.55,25.54,25.55,1000.0,12.2091,12.2139,12.2091,12.2139,1000.0
2006-07-11 15:45:00,25.55,25.55,25.51,25.51,1500.0,12.2139,12.2139,12.1948,12.1948,1500.0
2006-07-11 15:50:00,25.52,25.52,25.5,25.51,2600.0,12.1996,12.1996,12.19,12.1948,2600.0
2006-07-11 15:55:00,25.51,25.55,25.51,25.55,3400.0,12.1948,12.2139,12.1948,12.2139,3400.0
2006-07-12 09:30:00,25.55,25.65,25.55,25.65,500.0,12.2139,12.2617,12.2139,12.2617,500.0
2006-07-12 09:35:00,25.6,25.6,25.49,25.54,1300.0,12.2378,12.2378,12.1852,12.2091,1300.0
2006-07-12 09:40:00,25.44,25.44,25.39,25.39,400.0,12.1613,12.1613,12.1374,12.1374,400.0
2006-07-12 09:45:00,25.35,25.4,25.29,25.3,2000.0,12.1183,12.1422,12.0896,12.0944,2000.0
2006-07-12 09:50:00,25.25,25.29,25.2,25.22,1600.0,12.0705,12.0896,12.0466,12.0562,1600.0
2006-07-12 09:55:00,25.25,25.25,25.19,25.19,400.0,12.0705,12.0705,12.0418,12.0418,400.0
2006-07-12 10:00:00,25.12,25.12,25.1,25.1,1500.0,12.0084,12.0084,11.9988,11.9988,1500.0
2006-07-12 10:05:00,25.11,25.18,25.11,25.18,500.0,12.0036,12.037,12.0036,12.037,500.0
2006-07-12 10:10:00,25.14,25.14,25.1,25.12,900.0,12.0179,12.0179,11.9988,12.0084,900.0
2006-07-12 10:15:00,25.08,25.08,25.0,25.03,1600.0,11.9892,11.9892,11.951,11.9653,1600.0
2006-07-12 10:20:00,24.94,25.0,24.94,24.98,1400.0,11.9223,11.951,11.9223,11.9414,1400.0
2006-07-12 10:25:00,24.9,24.9,24.88,24.88,1200.0,11.9032,11.9032,11.8936,11.8936,1200.0
2006-07-12 10:30:00,24.88,24.88,24.84,24.84,400.0,11.8936,11.8936,11.8745,11.8745,400.0
2006-07-12 10:35:00,24.8,24.8,24.72,24.79,1900.0,11.8554,11.8554,11.8172,11.8506,1900.0
2006-07-12 10:40:00,24.79,24.79,24.79,24.79,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2006-07-12 10:45:00,24.79,24.79,24.68,24.69,900.0,11.8506,11.8506,11.798,11.8028,900.0
2006-07-12 10:50:00,24.68,24.68,24.68,24.68,100.0,11.798,11.798,11.798,11.798,100.0
2006-07-12 10:55:00,24.65,24.66,24.65,24.66,1100.0,11.7837,11.7885,11.7837,11.7885,1100.0
2006-07-12 11:00:00,24.63,24.63,24.58,24.58,200.0,11.7741,11.7741,11.7502,11.7502,200.0
2006-07-12 11:05:00,24.61,24.66,24.6,24.66,1100.0,11.7646,11.7885,11.7598,11.7885,1100.0
2006-07-12 11:10:00,24.62,24.62,24.62,24.62,100.0,11.7693,11.7693,11.7693,11.7693,100.0
2006-07-12 11:15:00,24.63,24.71,24.63,24.71,1900.0,11.7741,11.8124,11.7741,11.8124,1900.0
2006-07-12 11:20:00,24.71,24.82,24.71,24.82,2700.0,11.8124,11.865,11.8124,11.865,2700.0
2006-07-12 11:25:00,24.81,24.82,24.77,24.82,3000.0,11.8602,11.865,11.8411,11.865,3000.0
2006-07-12 11:30:00,24.83,25.02,24.83,24.99,5300.0,11.8697,11.9606,11.8697,11.9462,5300.0
2006-07-12 11:35:00,25.0,25.14,25.0,25.14,3300.0,11.951,12.0179,11.951,12.0179,3300.0
2006-07-12 11:40:00,25.14,25.14,25.1,25.1,9200.0,12.0179,12.0179,11.9988,11.9988,9200.0
2006-07-12 11:45:00,25.12,25.12,25.1,25.1,400.0,12.0084,12.0084,11.9988,11.9988,400.0
2006-07-12 11:50:00,25.14,25.14,25.14,25.14,100.0,12.0179,12.0179,12.0179,12.0179,100.0
2006-07-12 11:55:00,25.14,25.24,25.11,25.24,3900.0,12.0179,12.0657,12.0036,12.0657,3900.0
2006-07-12 12:00:00,25.22,25.33,25.22,25.3,6100.0,12.0562,12.1088,12.0562,12.0944,6100.0
2006-07-12 12:05:00,25.3,25.32,25.3,25.31,1300.0,12.0944,12.104,12.0944,12.0992,1300.0
2006-07-12 12:10:00,25.3,25.3,25.3,25.3,400.0,12.0944,12.0944,12.0944,12.0944,400.0
2006-07-12 12:15:00,25.23,25.23,25.21,25.21,3100.0,12.061,12.061,12.0514,12.0514,3100.0
2006-07-12 12:20:00,25.14,25.22,25.14,25.2,4300.0,12.0179,12.0562,12.0179,12.0466,4300.0
2006-07-12 12:25:00,25.21,25.22,25.21,25.22,900.0,12.0514,12.0562,12.0514,12.0562,900.0
2006-07-12 12:30:00,25.22,25.22,25.22,25.22,200.0,12.0562,12.0562,12.0562,12.0562,200.0
2006-07-12 12:35:00,25.23,25.24,25.17,25.24,5900.0,12.061,12.0657,12.0323,12.0657,5900.0
2006-07-12 12:40:00,25.24,25.3,25.24,25.3,500.0,12.0657,12.0944,12.0657,12.0944,500.0
2006-07-12 12:45:00,25.27,25.41,25.27,25.41,4800.0,12.0801,12.147,12.0801,12.147,4800.0
2006-07-12 12:50:00,25.41,25.41,25.4,25.4,3400.0,12.147,12.147,12.1422,12.1422,3400.0
2006-07-12 12:55:00,25.4,25.4,25.4,25.4,0.0,12.1422,12.1422,12.1422,12.1422,0.0
2006-07-12 13:00:00,25.42,25.42,25.4,25.4,2100.0,12.1518,12.1518,12.1422,12.1422,2100.0
2006-07-12 13:05:00,25.4,25.43,25.4,25.43,9600.0,12.1422,12.1566,12.1422,12.1566,9600.0
2006-07-12 13:10:00,25.42,25.46,25.42,25.46,900.0,12.1518,12.1709,12.1518,12.1709,900.0
2006-07-12 13:15:00,25.46,25.46,25.42,25.44,300.0,12.1709,12.1709,12.1518,12.1613,300.0
2006-07-12 13:20:00,25.44,25.44,25.44,25.44,200.0,12.1613,12.1613,12.1613,12.1613,200.0
2006-07-12 13:25:00,25.41,25.43,25.41,25.42,600.0,12.147,12.1566,12.147,12.1518,600.0
2006-07-12 13:30:00,25.44,25.44,25.42,25.42,1200.0,12.1613,12.1613,12.1518,12.1518,1200.0
2006-07-12 13:35:00,25.43,25.43,25.43,25.43,400.0,12.1566,12.1566,12.1566,12.1566,400.0
2006-07-12 13:40:00,25.46,25.46,25.46,25.46,700.0,12.1709,12.1709,12.1709,12.1709,700.0
2006-07-12 13:45:00,25.45,25.45,25.41,25.42,1100.0,12.1661,12.1661,12.147,12.1518,1100.0
2006-07-12 13:50:00,25.41,25.42,25.41,25.42,300.0,12.147,12.1518,12.147,12.1518,300.0
2006-07-12 13:55:00,25.43,25.48,25.43,25.48,3900.0,12.1566,12.1805,12.1566,12.1805,3900.0
2006-07-12 14:00:00,25.44,25.46,25.44,25.46,600.0,12.1613,12.1709,12.1613,12.1709,600.0
2006-07-12 14:05:00,25.44,25.44,25.42,25.42,600.0,12.1613,12.1613,12.1518,12.1518,600.0
2006-07-12 14:10:00,25.43,25.44,25.42,25.43,1200.0,12.1566,12.1613,12.1518,12.1566,1200.0
2006-07-12 14:15:00,25.43,25.48,25.42,25.48,2400.0,12.1566,12.1805,12.1518,12.1805,2400.0
2006-07-12 14:20:00,25.48,25.49,25.43,25.47,2000.0,12.1805,12.1852,12.1566,12.1757,2000.0
2006-07-12 14:25:00,25.42,25.5,25.42,25.49,2600.0,12.1518,12.19,12.1518,12.1852,2600.0
2006-07-12 14:30:00,25.48,25.48,25.38,25.45,3400.0,12.1805,12.1805,12.1327,12.1661,3400.0
2006-07-12 14:35:00,25.42,25.49,25.34,25.49,2300.0,12.1518,12.1852,12.1135,12.1852,2300.0
2006-07-12 14:40:00,25.44,25.49,25.38,25.4,1400.0,12.1613,12.1852,12.1327,12.1422,1400.0
2006-07-12 14:45:00,25.41,25.45,25.35,25.38,2300.0,12.147,12.1661,12.1183,12.1327,2300.0
2006-07-12 14:50:00,25.39,25.41,25.33,25.35,2400.0,12.1374,12.147,12.1088,12.1183,2400.0
2006-07-12 14:55:00,25.34,25.48,25.32,25.46,3300.0,12.1135,12.1805,12.104,12.1709,3300.0
2006-07-12 15:00:00,25.42,25.47,25.4,25.44,1900.0,12.1518,12.1757,12.1422,12.1613,1900.0
2006-07-12 15:05:00,25.4,25.48,25.4,25.42,1800.0,12.1422,12.1805,12.1422,12.1518,1800.0
2006-07-12 15:10:00,25.43,25.5,25.4,25.45,3500.0,12.1566,12.19,12.1422,12.1661,3500.0
2006-07-12 15:15:00,25.45,25.6,25.45,25.6,7300.0,12.1661,12.2378,12.1661,12.2378,7300.0
2006-07-12 15:20:00,25.63,25.63,25.45,25.53,4200.0,12.2522,12.2522,12.1661,12.2044,4200.0
2006-07-12 15:25:00,25.5,25.51,25.49,25.51,3000.0,12.19,12.1948,12.1852,12.1948,3000.0
2006-07-12 15:30:00,25.51,25.58,25.45,25.45,2500.0,12.1948,12.2283,12.1661,12.1661,2500.0
2006-07-12 15:35:00,25.46,25.6,25.42,25.53,2600.0,12.1709,12.2378,12.1518,12.2044,2600.0
2006-07-12 15:40:00,25.57,25.58,25.52,25.52,2300.0,12.2235,12.2283,12.1996,12.1996,2300.0
2006-07-12 15:45:00,25.51,25.59,25.46,25.53,11100.0,12.1948,12.233,12.1709,12.2044,11100.0
2006-07-12 15:50:00,25.52,25.58,25.42,25.58,8600.0,12.1996,12.2283,12.1518,12.2283,8600.0
2006-07-12 15:55:00,25.53,25.68,25.51,25.68,49100.0,12.2044,12.2761,12.1948,12.2761,49100.0
2006-07-13 09:30:00,25.65,25.65,25.6,25.6,3100.0,12.2617,12.2617,12.2378,12.2378,3100.0
2006-07-13 09:35:00,25.61,25.61,25.59,25.6,1700.0,12.2426,12.2426,12.233,12.2378,1700.0
2006-07-13 09:40:00,25.64,25.73,25.64,25.64,3900.0,12.2569,12.3,12.2569,12.2569,3900.0
2006-07-13 09:45:00,25.65,25.69,25.64,25.69,1200.0,12.2617,12.2808,12.2569,12.2808,1200.0
2006-07-13 09:50:00,25.68,25.68,25.55,25.56,1900.0,12.2761,12.2761,12.2139,12.2187,1900.0
2006-07-13 09:55:00,25.58,25.58,25.57,25.57,400.0,12.2283,12.2283,12.2235,12.2235,400.0
2006-07-13 10:00:00,25.57,25.59,25.56,25.58,3300.0,12.2235,12.233,12.2187,12.2283,3300.0
2006-07-13 10:05:00,25.6,25.6,25.59,25.59,300.0,12.2378,12.2378,12.233,12.233,300.0
2006-07-13 10:10:00,25.63,25.63,25.6,25.62,1000.0,12.2522,12.2522,12.2378,12.2474,1000.0
2006-07-13 10:15:00,25.62,25.63,25.59,25.6,700.0,12.2474,12.2522,12.233,12.2378,700.0
2006-07-13 10:20:00,25.6,25.6,25.52,25.52,2900.0,12.2378,12.2378,12.1996,12.1996,2900.0
2006-07-13 10:25:00,25.52,25.54,25.5,25.54,1900.0,12.1996,12.2091,12.19,12.2091,1900.0
2006-07-13 10:30:00,25.61,25.67,25.58,25.67,2000.0,12.2426,12.2713,12.2283,12.2713,2000.0
2006-07-13 10:35:00,25.63,25.66,25.62,25.63,1400.0,12.2522,12.2665,12.2474,12.2522,1400.0
2006-07-13 10:40:00,25.64,25.68,25.64,25.66,1600.0,12.2569,12.2761,12.2569,12.2665,1600.0
2006-07-13 10:45:00,25.66,25.74,25.65,25.74,5300.0,12.2665,12.3048,12.2617,12.3048,5300.0
2006-07-13 10:50:00,25.75,25.75,25.7,25.7,1500.0,12.3095,12.3095,12.2856,12.2856,1500.0
2006-07-13 10:55:00,25.74,25.74,25.72,25.72,1500.0,12.3048,12.3048,12.2952,12.2952,1500.0
2006-07-13 11:00:00,25.72,25.72,25.71,25.72,2400.0,12.2952,12.2952,12.2904,12.2952,2400.0
2006-07-13 11:05:00,25.71,25.78,25.71,25.76,4000.0,12.2904,12.3239,12.2904,12.3143,4000.0
2006-07-13 11:10:00,25.77,25.87,25.75,25.87,4300.0,12.3191,12.3669,12.3095,12.3669,4300.0
2006-07-13 11:15:00,25.85,25.85,25.79,25.79,700.0,12.3573,12.3573,12.3287,12.3287,700.0
2006-07-13 11:20:00,25.79,25.79,25.75,25.78,800.0,12.3287,12.3287,12.3095,12.3239,800.0
2006-07-13 11:25:00,25.8,25.8,25.75,25.8,3300.0,12.3334,12.3334,12.3095,12.3334,3300.0
2006-07-13 11:30:00,25.83,25.83,25.78,25.81,900.0,12.3478,12.3478,12.3239,12.3382,900.0
2006-07-13 11:35:00,25.78,25.91,25.78,25.91,1300.0,12.3239,12.386,12.3239,12.386,1300.0
2006-07-13 11:40:00,25.82,25.82,25.78,25.78,2700.0,12.343,12.343,12.3239,12.3239,2700.0
2006-07-13 11:45:00,25.78,25.78,25.75,25.76,1100.0,12.3239,12.3239,12.3095,12.3143,1100.0
2006-07-13 11:50:00,25.76,25.79,25.76,25.79,1200.0,12.3143,12.3287,12.3143,12.3287,1200.0
2006-07-13 11:55:00,25.75,25.78,25.75,25.75,800.0,12.3095,12.3239,12.3095,12.3095,800.0
2006-07-13 12:00:00,25.76,25.8,25.75,25.75,1000.0,12.3143,12.3334,12.3095,12.3095,1000.0
2006-07-13 12:05:00,25.75,25.79,25.75,25.75,400.0,12.3095,12.3287,12.3095,12.3095,400.0
2006-07-13 12:10:00,25.76,25.77,25.75,25.75,1000.0,12.3143,12.3191,12.3095,12.3095,1000.0
2006-07-13 12:15:00,25.75,25.83,25.75,25.83,1100.0,12.3095,12.3478,12.3095,12.3478,1100.0
2006-07-13 12:20:00,25.79,25.79,25.75,25.75,1000.0,12.3287,12.3287,12.3095,12.3095,1000.0
2006-07-13 12:25:00,25.75,25.77,25.75,25.75,800.0,12.3095,12.3191,12.3095,12.3095,800.0
2006-07-13 12:30:00,25.75,25.75,25.75,25.75,500.0,12.3095,12.3095,12.3095,12.3095,500.0
2006-07-13 12:35:00,25.75,25.75,25.75,25.75,600.0,12.3095,12.3095,12.3095,12.3095,600.0
2006-07-13 12:40:00,25.75,25.75,25.75,25.75,200.0,12.3095,12.3095,12.3095,12.3095,200.0
2006-07-13 12:45:00,25.77,25.77,25.75,25.75,900.0,12.3191,12.3191,12.3095,12.3095,900.0
2006-07-13 12:50:00,25.75,25.77,25.75,25.75,1100.0,12.3095,12.3191,12.3095,12.3095,1100.0
2006-07-13 12:55:00,25.75,25.77,25.73,25.73,7400.0,12.3095,12.3191,12.3,12.3,7400.0
2006-07-13 13:00:00,25.74,25.78,25.73,25.74,9000.0,12.3048,12.3239,12.3,12.3048,9000.0
2006-07-13 13:05:00,25.74,25.74,25.74,25.74,2000.0,12.3048,12.3048,12.3048,12.3048,2000.0
2006-07-13 13:10:00,25.73,25.74,25.73,25.74,1300.0,12.3,12.3048,12.3,12.3048,1300.0
2006-07-13 13:15:00,25.73,25.74,25.73,25.73,400.0,12.3,12.3048,12.3,12.3,400.0
2006-07-13 13:20:00,25.73,25.73,25.73,25.73,1300.0,12.3,12.3,12.3,12.3,1300.0
2006-07-13 13:25:00,25.73,25.74,25.73,25.74,1500.0,12.3,12.3048,12.3,12.3048,1500.0
2006-07-13 13:30:00,25.73,25.75,25.73,25.75,800.0,12.3,12.3095,12.3,12.3095,800.0
2006-07-13 13:35:00,25.77,25.77,25.75,25.75,600.0,12.3191,12.3191,12.3095,12.3095,600.0
2006-07-13 13:40:00,25.72,25.72,25.63,25.69,3600.0,12.2952,12.2952,12.2522,12.2808,3600.0
2006-07-13 13:45:00,25.7,25.88,25.7,25.75,29900.0,12.2856,12.3717,12.2856,12.3095,29900.0
2006-07-13 13:50:00,25.75,25.75,25.71,25.74,1800.0,12.3095,12.3095,12.2904,12.3048,1800.0
2006-07-13 13:55:00,25.73,25.73,25.69,25.7,2400.0,12.3,12.3,12.2808,12.2856,2400.0
2006-07-13 14:00:00,25.7,25.72,25.7,25.71,7500.0,12.2856,12.2952,12.2856,12.2904,7500.0
2006-07-13 14:05:00,25.71,25.71,25.69,25.69,1900.0,12.2904,12.2904,12.2808,12.2808,1900.0
2006-07-13 14:10:00,25.69,25.71,25.69,25.71,800.0,12.2808,12.2904,12.2808,12.2904,800.0
2006-07-13 14:15:00,25.72,25.72,25.72,25.72,1200.0,12.2952,12.2952,12.2952,12.2952,1200.0
2006-07-13 14:20:00,25.7,25.7,25.69,25.69,9900.0,12.2856,12.2856,12.2808,12.2808,9900.0
2006-07-13 14:25:00,25.7,25.7,25.67,25.67,600.0,12.2856,12.2856,12.2713,12.2713,600.0
2006-07-13 14:30:00,25.63,25.63,25.62,25.62,700.0,12.2522,12.2522,12.2474,12.2474,700.0
2006-07-13 14:35:00,25.6,25.6,25.52,25.52,1300.0,12.2378,12.2378,12.1996,12.1996,1300.0
2006-07-13 14:40:00,25.52,25.52,25.52,25.52,6300.0,12.1996,12.1996,12.1996,12.1996,6300.0
2006-07-13 14:45:00,25.51,25.52,25.5,25.5,4800.0,12.1948,12.1996,12.19,12.19,4800.0
2006-07-13 14:50:00,25.5,25.59,25.5,25.55,2000.0,12.19,12.233,12.19,12.2139,2000.0
2006-07-13 14:55:00,25.55,25.55,25.5,25.5,700.0,12.2139,12.2139,12.19,12.19,700.0
2006-07-13 15:00:00,25.51,25.51,25.43,25.43,500.0,12.1948,12.1948,12.1566,12.1566,500.0
2006-07-13 15:05:00,25.39,25.4,25.35,25.4,2700.0,12.1374,12.1422,12.1183,12.1422,2700.0
2006-07-13 15:10:00,25.36,25.45,25.36,25.42,1300.0,12.1231,12.1661,12.1231,12.1518,1300.0
2006-07-13 15:15:00,25.39,25.39,25.35,25.35,300.0,12.1374,12.1374,12.1183,12.1183,300.0
2006-07-13 15:20:00,25.32,25.32,25.2,25.26,4100.0,12.104,12.104,12.0466,12.0753,4100.0
2006-07-13 15:25:00,25.27,25.27,25.15,25.22,1900.0,12.0801,12.0801,12.0227,12.0562,1900.0
2006-07-13 15:30:00,25.22,25.25,25.18,25.21,4500.0,12.0562,12.0705,12.037,12.0514,4500.0
2006-07-13 15:35:00,25.17,25.2,25.16,25.2,4800.0,12.0323,12.0466,12.0275,12.0466,4800.0
2006-07-13 15:40:00,25.18,25.22,25.17,25.22,3200.0,12.037,12.0562,12.0323,12.0562,3200.0
2006-07-13 15:45:00,25.2,25.24,25.2,25.24,1700.0,12.0466,12.0657,12.0466,12.0657,1700.0
2006-07-13 15:50:00,25.24,25.33,25.24,25.33,400.0,12.0657,12.1088,12.0657,12.1088,400.0
2006-07-13 15:55:00,25.28,25.32,25.28,25.3,3700.0,12.0849,12.104,12.0849,12.0944,3700.0
2006-07-14 09:30:00,25.3,25.4,25.3,25.35,700.0,12.0944,12.1422,12.0944,12.1183,700.0
2006-07-14 09:35:00,25.32,25.32,25.24,25.24,800.0,12.104,12.104,12.0657,12.0657,800.0
2006-07-14 09:40:00,25.24,25.24,25.24,25.24,600.0,12.0657,12.0657,12.0657,12.0657,600.0
2006-07-14 09:45:00,25.24,25.27,25.24,25.27,800.0,12.0657,12.0801,12.0657,12.0801,800.0
2006-07-14 09:50:00,25.27,25.27,25.24,25.24,1900.0,12.0801,12.0801,12.0657,12.0657,1900.0
2006-07-14 09:55:00,25.25,25.26,25.25,25.26,1000.0,12.0705,12.0753,12.0705,12.0753,1000.0
2006-07-14 10:00:00,25.3,25.3,25.27,25.27,2700.0,12.0944,12.0944,12.0801,12.0801,2700.0
2006-07-14 10:05:00,25.34,25.34,25.33,25.33,200.0,12.1135,12.1135,12.1088,12.1088,200.0
2006-07-14 10:10:00,25.36,25.37,25.34,25.37,800.0,12.1231,12.1279,12.1135,12.1279,800.0
2006-07-14 10:15:00,25.45,25.46,25.4,25.46,500.0,12.1661,12.1709,12.1422,12.1709,500.0
2006-07-14 10:20:00,25.45,25.52,25.44,25.47,2000.0,12.1661,12.1996,12.1613,12.1757,2000.0
2006-07-14 10:25:00,25.43,25.43,25.42,25.42,700.0,12.1566,12.1566,12.1518,12.1518,700.0
2006-07-14 10:30:00,25.43,25.46,25.43,25.43,2600.0,12.1566,12.1709,12.1566,12.1566,2600.0
2006-07-14 10:35:00,25.42,25.47,25.42,25.47,1800.0,12.1518,12.1757,12.1518,12.1757,1800.0
2006-07-14 10:40:00,25.43,25.49,25.43,25.49,1200.0,12.1566,12.1852,12.1566,12.1852,1200.0
2006-07-14 10:45:00,25.55,25.55,25.46,25.52,1400.0,12.2139,12.2139,12.1709,12.1996,1400.0
2006-07-14 10:50:00,25.49,25.49,25.45,25.49,2200.0,12.1852,12.1852,12.1661,12.1852,2200.0
2006-07-14 10:55:00,25.49,25.55,25.49,25.53,2600.0,12.1852,12.2139,12.1852,12.2044,2600.0
2006-07-14 11:00:00,25.5,25.52,25.5,25.5,8200.0,12.19,12.1996,12.19,12.19,8200.0
2006-07-14 11:05:00,25.5,25.51,25.5,25.5,2100.0,12.19,12.1948,12.19,12.19,2100.0
2006-07-14 11:10:00,25.51,25.51,25.5,25.51,2000.0,12.1948,12.1948,12.19,12.1948,2000.0
2006-07-14 11:15:00,25.51,25.51,25.5,25.5,4000.0,12.1948,12.1948,12.19,12.19,4000.0
2006-07-14 11:20:00,25.5,25.51,25.5,25.5,1900.0,12.19,12.1948,12.19,12.19,1900.0
2006-07-14 11:25:00,25.51,25.52,25.51,25.51,2500.0,12.1948,12.1996,12.1948,12.1948,2500.0
2006-07-14 11:30:00,25.52,25.52,25.51,25.52,7900.0,12.1996,12.1996,12.1948,12.1996,7900.0
2006-07-14 11:35:00,25.52,25.57,25.5,25.54,5300.0,12.1996,12.2235,12.19,12.2091,5300.0
2006-07-14 11:40:00,25.51,25.62,25.51,25.56,7600.0,12.1948,12.2474,12.1948,12.2187,7600.0
2006-07-14 11:45:00,25.55,25.56,25.55,25.56,500.0,12.2139,12.2187,12.2139,12.2187,500.0
2006-07-14 11:50:00,25.55,25.59,25.55,25.58,2500.0,12.2139,12.233,12.2139,12.2283,2500.0
2006-07-14 11:55:00,25.57,25.6,25.56,25.58,3400.0,12.2235,12.2378,12.2187,12.2283,3400.0
2006-07-14 12:00:00,25.58,25.58,25.55,25.55,5800.0,12.2283,12.2283,12.2139,12.2139,5800.0
2006-07-14 12:05:00,25.57,25.57,25.55,25.57,1400.0,12.2235,12.2235,12.2139,12.2235,1400.0
2006-07-14 12:10:00,25.55,25.56,25.55,25.55,1900.0,12.2139,12.2187,12.2139,12.2139,1900.0
2006-07-14 12:15:00,25.55,25.56,25.55,25.56,1900.0,12.2139,12.2187,12.2139,12.2187,1900.0
2006-07-14 12:20:00,25.56,25.56,25.55,25.55,500.0,12.2187,12.2187,12.2139,12.2139,500.0
2006-07-14 12:25:00,25.55,25.56,25.55,25.55,1200.0,12.2139,12.2187,12.2139,12.2139,1200.0
2006-07-14 12:30:00,25.55,25.55,25.52,25.55,4200.0,12.2139,12.2139,12.1996,12.2139,4200.0
2006-07-14 12:35:00,25.55,25.56,25.55,25.56,1600.0,12.2139,12.2187,12.2139,12.2187,1600.0
2006-07-14 12:40:00,25.55,25.55,25.54,25.54,2100.0,12.2139,12.2139,12.2091,12.2091,2100.0
2006-07-14 12:45:00,25.54,25.55,25.52,25.52,6900.0,12.2091,12.2139,12.1996,12.1996,6900.0
2006-07-14 12:50:00,25.52,25.53,25.52,25.52,2400.0,12.1996,12.2044,12.1996,12.1996,2400.0
2006-07-14 12:55:00,25.52,25.54,25.52,25.52,300.0,12.1996,12.2091,12.1996,12.1996,300.0
2006-07-14 13:00:00,25.51,25.55,25.45,25.45,10000.0,12.1948,12.2139,12.1661,12.1661,10000.0
2006-07-14 13:05:00,25.46,25.51,25.45,25.48,2000.0,12.1709,12.1948,12.1661,12.1805,2000.0
2006-07-14 13:10:00,25.48,25.48,25.43,25.43,900.0,12.1805,12.1805,12.1566,12.1566,900.0
2006-07-14 13:15:00,25.45,25.47,25.45,25.47,400.0,12.1661,12.1757,12.1661,12.1757,400.0
2006-07-14 13:20:00,25.46,25.52,25.46,25.52,1800.0,12.1709,12.1996,12.1709,12.1996,1800.0
2006-07-14 13:25:00,25.52,25.52,25.49,25.51,1900.0,12.1996,12.1996,12.1852,12.1948,1900.0
2006-07-14 13:30:00,25.49,25.51,25.49,25.5,900.0,12.1852,12.1948,12.1852,12.19,900.0
2006-07-14 13:35:00,25.51,25.57,25.48,25.57,3400.0,12.1948,12.2235,12.1805,12.2235,3400.0
2006-07-14 13:40:00,25.56,25.56,25.48,25.48,2600.0,12.2187,12.2187,12.1805,12.1805,2600.0
2006-07-14 13:45:00,25.42,25.46,25.41,25.45,900.0,12.1518,12.1709,12.147,12.1661,900.0
2006-07-14 13:50:00,25.42,25.42,25.42,25.42,200.0,12.1518,12.1518,12.1518,12.1518,200.0
2006-07-14 13:55:00,25.43,25.43,25.41,25.41,600.0,12.1566,12.1566,12.147,12.147,600.0
2006-07-14 14:00:00,25.35,25.35,25.34,25.35,800.0,12.1183,12.1183,12.1135,12.1183,800.0
2006-07-14 14:05:00,25.37,25.43,25.36,25.43,900.0,12.1279,12.1566,12.1231,12.1566,900.0
2006-07-14 14:10:00,25.43,25.45,25.38,25.41,2300.0,12.1566,12.1661,12.1327,12.147,2300.0
2006-07-14 14:15:00,25.43,25.44,25.43,25.44,1000.0,12.1566,12.1613,12.1566,12.1613,1000.0
2006-07-14 14:20:00,25.39,25.39,25.39,25.39,200.0,12.1374,12.1374,12.1374,12.1374,200.0
2006-07-14 14:25:00,25.38,25.38,25.3,25.36,3300.0,12.1327,12.1327,12.0944,12.1231,3300.0
2006-07-14 14:30:00,25.36,25.42,25.36,25.42,400.0,12.1231,12.1518,12.1231,12.1518,400.0
2006-07-14 14:35:00,25.39,25.49,25.39,25.49,3000.0,12.1374,12.1852,12.1374,12.1852,3000.0
2006-07-14 14:40:00,25.48,25.48,25.37,25.39,1200.0,12.1805,12.1805,12.1279,12.1374,1200.0
2006-07-14 14:45:00,25.39,25.45,25.39,25.41,2200.0,12.1374,12.1661,12.1374,12.147,2200.0
2006-07-14 14:50:00,25.45,25.49,25.45,25.47,1700.0,12.1661,12.1852,12.1661,12.1757,1700.0
2006-07-14 14:55:00,25.47,25.47,25.41,25.41,600.0,12.1757,12.1757,12.147,12.147,600.0
2006-07-14 15:00:00,25.45,25.49,25.45,25.46,1800.0,12.1661,12.1852,12.1661,12.1709,1800.0
2006-07-14 15:05:00,25.49,25.5,25.48,25.5,2000.0,12.1852,12.19,12.1805,12.19,2000.0
2006-07-14 15:10:00,25.5,25.5,25.43,25.43,1000.0,12.19,12.19,12.1566,12.1566,1000.0
2006-07-14 15:15:00,25.44,25.44,25.39,25.4,900.0,12.1613,12.1613,12.1374,12.1422,900.0
2006-07-14 15:20:00,25.44,25.44,25.41,25.41,600.0,12.1613,12.1613,12.147,12.147,600.0
2006-07-14 15:25:00,25.41,25.41,25.37,25.38,800.0,12.147,12.147,12.1279,12.1327,800.0
2006-07-14 15:30:00,25.38,25.42,25.37,25.37,1300.0,12.1327,12.1518,12.1279,12.1279,1300.0
2006-07-14 15:35:00,25.38,25.46,25.38,25.46,1900.0,12.1327,12.1709,12.1327,12.1709,1900.0
2006-07-14 15:40:00,25.46,25.46,25.43,25.43,700.0,12.1709,12.1709,12.1566,12.1566,700.0
2006-07-14 15:45:00,25.4,25.5,25.4,25.5,1500.0,12.1422,12.19,12.1422,12.19,1500.0
2006-07-14 15:50:00,25.5,25.5,25.46,25.47,6900.0,12.19,12.19,12.1709,12.1757,6900.0
2006-07-14 15:55:00,25.46,25.46,25.35,25.35,3300.0,12.1709,12.1709,12.1183,12.1183,3300.0
2006-07-17 09:30:00,25.3,25.3,25.3,25.3,1800.0,12.0944,12.0944,12.0944,12.0944,1800.0
2006-07-17 09:35:00,25.31,25.47,25.31,25.47,2200.0,12.0992,12.1757,12.0992,12.1757,2200.0
2006-07-17 09:40:00,25.45,25.47,25.45,25.46,1700.0,12.1661,12.1757,12.1661,12.1709,1700.0
2006-07-17 09:45:00,25.44,25.55,25.39,25.48,15500.0,12.1613,12.2139,12.1374,12.1805,15500.0
2006-07-17 09:50:00,25.46,25.49,25.46,25.49,900.0,12.1709,12.1852,12.1709,12.1852,900.0
2006-07-17 09:55:00,25.47,25.47,25.46,25.46,1800.0,12.1757,12.1757,12.1709,12.1709,1800.0
2006-07-17 10:00:00,25.46,25.47,25.46,25.46,1700.0,12.1709,12.1757,12.1709,12.1709,1700.0
2006-07-17 10:05:00,25.46,25.49,25.46,25.47,2000.0,12.1709,12.1852,12.1709,12.1757,2000.0
2006-07-17 10:10:00,25.47,25.47,25.46,25.47,600.0,12.1757,12.1757,12.1709,12.1757,600.0
2006-07-17 10:15:00,25.46,25.52,25.46,25.52,1700.0,12.1709,12.1996,12.1709,12.1996,1700.0
2006-07-17 10:20:00,25.53,25.58,25.53,25.56,7300.0,12.2044,12.2283,12.2044,12.2187,7300.0
2006-07-17 10:25:00,25.57,25.57,25.42,25.43,8500.0,12.2235,12.2235,12.1518,12.1566,8500.0
2006-07-17 10:30:00,25.42,25.42,25.3,25.31,8600.0,12.1518,12.1518,12.0944,12.0992,8600.0
2006-07-17 10:35:00,25.31,25.35,25.29,25.32,700.0,12.0992,12.1183,12.0896,12.104,700.0
2006-07-17 10:40:00,25.33,25.35,25.33,25.35,2400.0,12.1088,12.1183,12.1088,12.1183,2400.0
2006-07-17 10:45:00,25.39,25.44,25.37,25.37,8900.0,12.1374,12.1613,12.1279,12.1279,8900.0
2006-07-17 10:50:00,25.33,25.38,25.33,25.38,1100.0,12.1088,12.1327,12.1088,12.1327,1100.0
2006-07-17 10:55:00,25.38,25.38,25.25,25.25,18800.0,12.1327,12.1327,12.0705,12.0705,18800.0
2006-07-17 11:00:00,25.34,25.34,25.3,25.31,17900.0,12.1135,12.1135,12.0944,12.0992,17900.0
2006-07-17 11:05:00,25.33,25.41,25.31,25.41,31900.0,12.1088,12.147,12.0992,12.147,31900.0
2006-07-17 11:10:00,25.36,25.39,25.34,25.39,7700.0,12.1231,12.1374,12.1135,12.1374,7700.0
2006-07-17 11:15:00,25.36,25.39,25.31,25.35,14900.0,12.1231,12.1374,12.0992,12.1183,14900.0
2006-07-17 11:20:00,25.35,25.35,25.31,25.31,23600.0,12.1183,12.1183,12.0992,12.0992,23600.0
2006-07-17 11:25:00,25.33,25.35,25.32,25.34,4700.0,12.1088,12.1183,12.104,12.1135,4700.0
2006-07-17 11:30:00,25.36,25.37,25.36,25.37,1200.0,12.1231,12.1279,12.1231,12.1279,1200.0
2006-07-17 11:35:00,25.37,25.4,25.36,25.4,4100.0,12.1279,12.1422,12.1231,12.1422,4100.0
2006-07-17 11:40:00,25.41,25.45,25.38,25.45,3400.0,12.147,12.1661,12.1327,12.1661,3400.0
2006-07-17 11:45:00,25.42,25.42,25.39,25.39,1600.0,12.1518,12.1518,12.1374,12.1374,1600.0
2006-07-17 11:50:00,25.41,25.41,25.39,25.4,2100.0,12.147,12.147,12.1374,12.1422,2100.0
2006-07-17 11:55:00,25.39,25.39,25.39,25.39,1500.0,12.1374,12.1374,12.1374,12.1374,1500.0
2006-07-17 12:00:00,25.39,25.4,25.39,25.4,600.0,12.1374,12.1422,12.1374,12.1422,600.0
2006-07-17 12:05:00,25.39,25.39,25.38,25.38,600.0,12.1374,12.1374,12.1327,12.1327,600.0
2006-07-17 12:10:00,25.37,25.37,25.36,25.36,400.0,12.1279,12.1279,12.1231,12.1231,400.0
2006-07-17 12:15:00,25.36,25.36,25.36,25.36,0.0,12.1231,12.1231,12.1231,12.1231,0.0
2006-07-17 12:20:00,25.37,25.37,25.36,25.36,1100.0,12.1279,12.1279,12.1231,12.1231,1100.0
2006-07-17 12:25:00,25.37,25.37,25.37,25.37,100.0,12.1279,12.1279,12.1279,12.1279,100.0
2006-07-17 12:30:00,25.37,25.38,25.36,25.36,800.0,12.1279,12.1327,12.1231,12.1231,800.0
2006-07-17 12:35:00,25.35,25.37,25.35,25.37,2100.0,12.1183,12.1279,12.1183,12.1279,2100.0
2006-07-17 12:40:00,25.35,25.39,25.35,25.39,2000.0,12.1183,12.1374,12.1183,12.1374,2000.0
2006-07-17 12:45:00,25.42,25.42,25.4,25.4,700.0,12.1518,12.1518,12.1422,12.1422,700.0
2006-07-17 12:50:00,25.41,25.41,25.4,25.4,2100.0,12.147,12.147,12.1422,12.1422,2100.0
2006-07-17 12:55:00,25.38,25.38,25.37,25.38,1200.0,12.1327,12.1327,12.1279,12.1327,1200.0
2006-07-17 13:00:00,25.37,25.37,25.37,25.37,2400.0,12.1279,12.1279,12.1279,12.1279,2400.0
2006-07-17 13:05:00,25.37,25.38,25.37,25.38,600.0,12.1279,12.1327,12.1279,12.1327,600.0
2006-07-17 13:10:00,25.37,25.37,25.37,25.37,600.0,12.1279,12.1279,12.1279,12.1279,600.0
2006-07-17 13:15:00,25.37,25.38,25.37,25.38,2700.0,12.1279,12.1327,12.1279,12.1327,2700.0
2006-07-17 13:20:00,25.39,25.41,25.39,25.41,700.0,12.1374,12.147,12.1374,12.147,700.0
2006-07-17 13:25:00,25.42,25.44,25.42,25.44,1000.0,12.1518,12.1613,12.1518,12.1613,1000.0
2006-07-17 13:30:00,25.44,25.44,25.44,25.44,100.0,12.1613,12.1613,12.1613,12.1613,100.0
2006-07-17 13:35:00,25.44,25.44,25.42,25.43,4200.0,12.1613,12.1613,12.1518,12.1566,4200.0
2006-07-17 13:40:00,25.43,25.43,25.42,25.43,2600.0,12.1566,12.1566,12.1518,12.1566,2600.0
2006-07-17 13:45:00,25.43,25.43,25.41,25.41,1300.0,12.1566,12.1566,12.147,12.147,1300.0
2006-07-17 13:50:00,25.38,25.43,25.38,25.43,1000.0,12.1327,12.1566,12.1327,12.1566,1000.0
2006-07-17 13:55:00,25.44,25.45,25.42,25.44,1900.0,12.1613,12.1661,12.1518,12.1613,1900.0
2006-07-17 14:00:00,25.45,25.46,25.44,25.45,3300.0,12.1661,12.1709,12.1613,12.1661,3300.0
2006-07-17 14:05:00,25.45,25.45,25.4,25.41,1600.0,12.1661,12.1661,12.1422,12.147,1600.0
2006-07-17 14:10:00,25.41,25.45,25.41,25.43,900.0,12.147,12.1661,12.147,12.1566,900.0
2006-07-17 14:15:00,25.45,25.46,25.44,25.46,700.0,12.1661,12.1709,12.1613,12.1709,700.0
2006-07-17 14:20:00,25.46,25.46,25.44,25.45,2800.0,12.1709,12.1709,12.1613,12.1661,2800.0
2006-07-17 14:25:00,25.44,25.45,25.42,25.42,5400.0,12.1613,12.1661,12.1518,12.1518,5400.0
2006-07-17 14:30:00,25.43,25.45,25.43,25.45,900.0,12.1566,12.1661,12.1566,12.1661,900.0
2006-07-17 14:35:00,25.45,25.46,25.44,25.44,700.0,12.1661,12.1709,12.1613,12.1613,700.0
2006-07-17 14:40:00,25.46,25.48,25.44,25.44,2400.0,12.1709,12.1805,12.1613,12.1613,2400.0
2006-07-17 14:45:00,25.43,25.46,25.43,25.46,2100.0,12.1566,12.1709,12.1566,12.1709,2100.0
2006-07-17 14:50:00,25.44,25.45,25.43,25.45,1700.0,12.1613,12.1661,12.1566,12.1661,1700.0
2006-07-17 14:55:00,25.45,25.45,25.43,25.43,900.0,12.1661,12.1661,12.1566,12.1566,900.0
2006-07-17 15:00:00,25.43,25.43,25.33,25.4,5900.0,12.1566,12.1566,12.1088,12.1422,5900.0
2006-07-17 15:05:00,25.4,25.41,25.33,25.34,4700.0,12.1422,12.147,12.1088,12.1135,4700.0
2006-07-17 15:10:00,25.35,25.37,25.33,25.33,2900.0,12.1183,12.1279,12.1088,12.1088,2900.0
2006-07-17 15:15:00,25.33,25.33,25.3,25.33,2800.0,12.1088,12.1088,12.0944,12.1088,2800.0
2006-07-17 15:20:00,25.33,25.33,25.32,25.32,2800.0,12.1088,12.1088,12.104,12.104,2800.0
2006-07-17 15:25:00,25.32,25.34,25.3,25.33,2300.0,12.104,12.1135,12.0944,12.1088,2300.0
2006-07-17 15:30:00,25.33,25.34,25.33,25.33,1900.0,12.1088,12.1135,12.1088,12.1088,1900.0
2006-07-17 15:35:00,25.33,25.35,25.21,25.31,13400.0,12.1088,12.1183,12.0514,12.0992,13400.0
2006-07-17 15:40:00,25.34,25.35,25.26,25.34,15300.0,12.1135,12.1183,12.0753,12.1135,15300.0
2006-07-17 15:45:00,25.34,25.36,25.34,25.35,4000.0,12.1135,12.1231,12.1135,12.1183,4000.0
2006-07-17 15:50:00,25.35,25.36,25.32,25.33,4000.0,12.1183,12.1231,12.104,12.1088,4000.0
2006-07-17 15:55:00,25.33,25.35,25.3,25.3,15900.0,12.1088,12.1183,12.0944,12.0944,15900.0
2006-07-18 09:30:00,25.24,25.35,25.24,25.34,3100.0,12.0657,12.1183,12.0657,12.1135,3100.0
2006-07-18 09:35:00,25.4,25.64,25.4,25.64,2200.0,12.1422,12.2569,12.1422,12.2569,2200.0
2006-07-18 09:40:00,25.66,25.68,25.62,25.62,2100.0,12.2665,12.2761,12.2474,12.2474,2100.0
2006-07-18 09:45:00,25.57,25.57,25.57,25.57,200.0,12.2235,12.2235,12.2235,12.2235,200.0
2006-07-18 09:50:00,25.58,25.58,25.58,25.58,200.0,12.2283,12.2283,12.2283,12.2283,200.0
2006-07-18 09:55:00,25.58,25.74,25.58,25.74,2800.0,12.2283,12.3048,12.2283,12.3048,2800.0
2006-07-18 10:00:00,25.74,25.74,25.73,25.74,1500.0,12.3048,12.3048,12.3,12.3048,1500.0
2006-07-18 10:05:00,25.7,25.74,25.7,25.74,400.0,12.2856,12.3048,12.2856,12.3048,400.0
2006-07-18 10:10:00,25.7,25.7,25.7,25.7,100.0,12.2856,12.2856,12.2856,12.2856,100.0
2006-07-18 10:15:00,25.66,25.66,25.65,25.65,300.0,12.2665,12.2665,12.2617,12.2617,300.0
2006-07-18 10:20:00,25.58,25.65,25.58,25.65,1200.0,12.2283,12.2617,12.2283,12.2617,1200.0
2006-07-18 10:25:00,25.71,25.72,25.71,25.72,800.0,12.2904,12.2952,12.2904,12.2952,800.0
2006-07-18 10:30:00,25.74,25.78,25.74,25.77,1900.0,12.3048,12.3239,12.3048,12.3191,1900.0
2006-07-18 10:35:00,25.76,26.0,25.76,25.88,10900.0,12.3143,12.429,12.3143,12.3717,10900.0
2006-07-18 10:40:00,25.92,25.94,25.85,25.86,4100.0,12.3908,12.4004,12.3573,12.3621,4100.0
2006-07-18 10:45:00,25.86,25.97,25.86,25.97,1000.0,12.3621,12.4147,12.3621,12.4147,1000.0
2006-07-18 10:50:00,25.96,25.96,25.86,25.9,9200.0,12.4099,12.4099,12.3621,12.3812,9200.0
2006-07-18 10:55:00,25.9,25.9,25.85,25.85,900.0,12.3812,12.3812,12.3573,12.3573,900.0
2006-07-18 11:00:00,25.88,25.89,25.85,25.89,4100.0,12.3717,12.3765,12.3573,12.3765,4100.0
2006-07-18 11:05:00,25.86,25.87,25.85,25.87,1900.0,12.3621,12.3669,12.3573,12.3669,1900.0
2006-07-18 11:10:00,25.88,25.9,25.8,25.8,7300.0,12.3717,12.3812,12.3334,12.3334,7300.0
2006-07-18 11:15:00,25.78,25.78,25.7,25.77,3100.0,12.3239,12.3239,12.2856,12.3191,3100.0
2006-07-18 11:20:00,25.77,25.83,25.77,25.83,2200.0,12.3191,12.3478,12.3191,12.3478,2200.0
2006-07-18 11:25:00,25.83,25.83,25.74,25.81,12100.0,12.3478,12.3478,12.3048,12.3382,12100.0
2006-07-18 11:30:00,25.81,25.81,25.8,25.8,200.0,12.3382,12.3382,12.3334,12.3334,200.0
2006-07-18 11:35:00,25.8,25.81,25.8,25.8,22200.0,12.3334,12.3382,12.3334,12.3334,22200.0
2006-07-18 11:40:00,25.81,25.81,25.8,25.81,700.0,12.3382,12.3382,12.3334,12.3382,700.0
2006-07-18 11:45:00,25.81,25.84,25.8,25.84,2500.0,12.3382,12.3526,12.3334,12.3526,2500.0
2006-07-18 11:50:00,25.85,25.85,25.81,25.81,700.0,12.3573,12.3573,12.3382,12.3382,700.0
2006-07-18 11:55:00,25.8,25.8,25.8,25.8,200.0,12.3334,12.3334,12.3334,12.3334,200.0
2006-07-18 12:00:00,25.8,25.8,25.8,25.8,200.0,12.3334,12.3334,12.3334,12.3334,200.0
2006-07-18 12:05:00,25.82,25.82,25.8,25.8,1500.0,12.343,12.343,12.3334,12.3334,1500.0
2006-07-18 12:10:00,25.8,25.8,25.8,25.8,300.0,12.3334,12.3334,12.3334,12.3334,300.0
2006-07-18 12:15:00,25.82,25.83,25.82,25.83,300.0,12.343,12.3478,12.343,12.3478,300.0
2006-07-18 12:20:00,25.81,25.82,25.8,25.8,400.0,12.3382,12.343,12.3334,12.3334,400.0
2006-07-18 12:25:00,25.82,25.82,25.81,25.81,700.0,12.343,12.343,12.3382,12.3382,700.0
2006-07-18 12:30:00,25.82,25.82,25.82,25.82,300.0,12.343,12.343,12.343,12.343,300.0
2006-07-18 12:35:00,25.82,25.82,25.82,25.82,100.0,12.343,12.343,12.343,12.343,100.0
2006-07-18 12:40:00,25.82,25.89,25.82,25.85,1500.0,12.343,12.3765,12.343,12.3573,1500.0
2006-07-18 12:45:00,25.88,25.91,25.85,25.85,2200.0,12.3717,12.386,12.3573,12.3573,2200.0
2006-07-18 12:50:00,25.83,25.83,25.83,25.83,100.0,12.3478,12.3478,12.3478,12.3478,100.0
2006-07-18 12:55:00,25.81,25.81,25.8,25.8,1600.0,12.3382,12.3382,12.3334,12.3334,1600.0
2006-07-18 13:00:00,25.8,25.8,25.8,25.8,4700.0,12.3334,12.3334,12.3334,12.3334,4700.0
2006-07-18 13:05:00,25.81,25.81,25.8,25.8,1600.0,12.3382,12.3382,12.3334,12.3334,1600.0
2006-07-18 13:10:00,25.8,25.8,25.8,25.8,900.0,12.3334,12.3334,12.3334,12.3334,900.0
2006-07-18 13:15:00,25.81,25.81,25.75,25.75,1200.0,12.3382,12.3382,12.3095,12.3095,1200.0
2006-07-18 13:20:00,25.75,25.77,25.75,25.77,1700.0,12.3095,12.3191,12.3095,12.3191,1700.0
2006-07-18 13:25:00,25.77,25.78,25.77,25.77,300.0,12.3191,12.3239,12.3191,12.3191,300.0
2006-07-18 13:30:00,25.77,25.77,25.74,25.74,3600.0,12.3191,12.3191,12.3048,12.3048,3600.0
2006-07-18 13:35:00,25.74,25.78,25.74,25.77,3600.0,12.3048,12.3239,12.3048,12.3191,3600.0
2006-07-18 13:40:00,25.77,25.81,25.76,25.76,500.0,12.3191,12.3382,12.3143,12.3143,500.0
2006-07-18 13:45:00,25.76,25.77,25.76,25.77,2000.0,12.3143,12.3191,12.3143,12.3191,2000.0
2006-07-18 13:50:00,25.77,25.77,25.77,25.77,2600.0,12.3191,12.3191,12.3191,12.3191,2600.0
2006-07-18 13:55:00,25.79,25.79,25.74,25.74,700.0,12.3287,12.3287,12.3048,12.3048,700.0
2006-07-18 14:00:00,25.74,25.81,25.74,25.81,1300.0,12.3048,12.3382,12.3048,12.3382,1300.0
2006-07-18 14:05:00,25.81,25.81,25.81,25.81,100.0,12.3382,12.3382,12.3382,12.3382,100.0
2006-07-18 14:10:00,25.81,25.84,25.81,25.83,800.0,12.3382,12.3526,12.3382,12.3478,800.0
2006-07-18 14:15:00,25.84,25.87,25.84,25.87,500.0,12.3526,12.3669,12.3526,12.3669,500.0
2006-07-18 14:20:00,25.88,25.88,25.87,25.87,2800.0,12.3717,12.3717,12.3669,12.3669,2800.0
2006-07-18 14:25:00,25.87,25.9,25.87,25.89,1800.0,12.3669,12.3812,12.3669,12.3765,1800.0
2006-07-18 14:30:00,25.91,25.93,25.91,25.93,200.0,12.386,12.3956,12.386,12.3956,200.0
2006-07-18 14:35:00,25.91,26.0,25.9,26.0,3600.0,12.386,12.429,12.3812,12.429,3600.0
2006-07-18 14:40:00,26.02,26.03,25.88,25.88,3000.0,12.4386,12.4434,12.3717,12.3717,3000.0
2006-07-18 14:45:00,25.89,25.92,25.86,25.92,1400.0,12.3765,12.3908,12.3621,12.3908,1400.0
2006-07-18 14:50:00,25.92,26.0,25.92,25.96,900.0,12.3908,12.429,12.3908,12.4099,900.0
2006-07-18 14:55:00,25.96,25.97,25.95,25.97,1800.0,12.4099,12.4147,12.4051,12.4147,1800.0
2006-07-18 15:00:00,25.95,26.0,25.95,26.0,2200.0,12.4051,12.429,12.4051,12.429,2200.0
2006-07-18 15:05:00,26.0,26.06,25.99,26.05,5400.0,12.429,12.4577,12.4243,12.4529,5400.0
2006-07-18 15:10:00,26.01,26.02,26.01,26.02,1900.0,12.4338,12.4386,12.4338,12.4386,1900.0
2006-07-18 15:15:00,26.03,26.04,26.02,26.04,800.0,12.4434,12.4482,12.4386,12.4482,800.0
2006-07-18 15:20:00,26.07,26.07,26.01,26.01,2600.0,12.4625,12.4625,12.4338,12.4338,2600.0
2006-07-18 15:25:00,26.03,26.04,26.01,26.03,2200.0,12.4434,12.4482,12.4338,12.4434,2200.0
2006-07-18 15:30:00,26.05,26.12,26.05,26.12,2100.0,12.4529,12.4864,12.4529,12.4864,2100.0
2006-07-18 15:35:00,26.12,26.12,26.1,26.1,5600.0,12.4864,12.4864,12.4768,12.4768,5600.0
2006-07-18 15:40:00,26.07,26.22,26.07,26.2,7600.0,12.4625,12.5342,12.4625,12.5246,7600.0
2006-07-18 15:45:00,26.21,26.28,26.21,26.26,5100.0,12.5294,12.5629,12.5294,12.5533,5100.0
2006-07-18 15:50:00,26.28,26.38,26.25,26.29,9100.0,12.5629,12.6107,12.5486,12.5677,9100.0
2006-07-18 15:55:00,26.28,26.32,26.25,26.25,18000.0,12.5629,12.582,12.5486,12.5486,18000.0
2006-07-19 09:30:00,26.35,26.41,26.35,26.41,3900.0,12.5964,12.625,12.5964,12.625,3900.0
2006-07-19 09:35:00,26.41,26.71,26.41,26.71,2800.0,12.625,12.7684,12.625,12.7684,2800.0
2006-07-19 09:40:00,26.76,26.77,26.76,26.77,200.0,12.7924,12.7971,12.7924,12.7971,200.0
2006-07-19 09:45:00,26.74,26.82,26.74,26.81,300.0,12.7828,12.821,12.7828,12.8163,300.0
2006-07-19 09:50:00,26.79,26.89,26.78,26.83,2500.0,12.8067,12.8545,12.8019,12.8258,2500.0
2006-07-19 09:55:00,26.83,26.83,26.78,26.79,1000.0,12.8258,12.8258,12.8019,12.8067,1000.0
2006-07-19 10:00:00,26.8,26.8,26.78,26.8,27800.0,12.8115,12.8115,12.8019,12.8115,27800.0
2006-07-19 10:05:00,26.8,26.85,26.8,26.85,1500.0,12.8115,12.8354,12.8115,12.8354,1500.0
2006-07-19 10:10:00,26.85,26.9,26.85,26.9,4500.0,12.8354,12.8593,12.8354,12.8593,4500.0
2006-07-19 10:15:00,26.9,26.9,26.8,26.82,2400.0,12.8593,12.8593,12.8115,12.821,2400.0
2006-07-19 10:20:00,26.84,26.85,26.83,26.83,2900.0,12.8306,12.8354,12.8258,12.8258,2900.0
2006-07-19 10:25:00,26.84,26.85,26.79,26.85,2300.0,12.8306,12.8354,12.8067,12.8354,2300.0
2006-07-19 10:30:00,26.87,27.04,26.87,26.94,1100.0,12.8449,12.9262,12.8449,12.8784,1100.0
2006-07-19 10:35:00,26.91,27.06,26.91,27.06,800.0,12.8641,12.9358,12.8641,12.9358,800.0
2006-07-19 10:40:00,27.09,27.13,27.09,27.11,2100.0,12.9501,12.9692,12.9501,12.9597,2100.0
2006-07-19 10:45:00,27.09,27.09,27.04,27.04,1100.0,12.9501,12.9501,12.9262,12.9262,1100.0
2006-07-19 10:50:00,27.05,27.05,26.97,26.97,1600.0,12.931,12.931,12.8927,12.8927,1600.0
2006-07-19 10:55:00,26.97,26.97,26.88,26.89,1800.0,12.8927,12.8927,12.8497,12.8545,1800.0
2006-07-19 11:00:00,26.87,26.87,26.87,26.87,100.0,12.8449,12.8449,12.8449,12.8449,100.0
2006-07-19 11:05:00,26.94,26.94,26.92,26.93,800.0,12.8784,12.8784,12.8688,12.8736,800.0
2006-07-19 11:10:00,26.93,26.96,26.93,26.96,800.0,12.8736,12.888,12.8736,12.888,800.0
2006-07-19 11:15:00,26.93,26.94,26.93,26.94,600.0,12.8736,12.8784,12.8736,12.8784,600.0
2006-07-19 11:20:00,26.93,26.94,26.93,26.94,500.0,12.8736,12.8784,12.8736,12.8784,500.0
2006-07-19 11:25:00,26.94,26.94,26.93,26.93,200.0,12.8784,12.8784,12.8736,12.8736,200.0
2006-07-19 11:30:00,26.92,26.92,26.86,26.86,400.0,12.8688,12.8688,12.8402,12.8402,400.0
2006-07-19 11:35:00,26.83,26.84,26.83,26.84,300.0,12.8258,12.8306,12.8258,12.8306,300.0
2006-07-19 11:40:00,26.79,26.79,26.73,26.75,700.0,12.8067,12.8067,12.778,12.7876,700.0
2006-07-19 11:45:00,26.75,26.79,26.74,26.78,3500.0,12.7876,12.8067,12.7828,12.8019,3500.0
2006-07-19 11:50:00,26.77,26.77,26.73,26.73,200.0,12.7971,12.7971,12.778,12.778,200.0
2006-07-19 11:55:00,26.72,26.73,26.72,26.73,900.0,12.7732,12.778,12.7732,12.778,900.0
2006-07-19 12:00:00,26.73,26.73,26.73,26.73,400.0,12.778,12.778,12.778,12.778,400.0
2006-07-19 12:05:00,26.75,26.75,26.75,26.75,100.0,12.7876,12.7876,12.7876,12.7876,100.0
2006-07-19 12:10:00,26.76,26.76,26.74,26.74,200.0,12.7924,12.7924,12.7828,12.7828,200.0
2006-07-19 12:15:00,26.7,26.7,26.69,26.69,63800.0,12.7637,12.7637,12.7589,12.7589,63800.0
2006-07-19 12:20:00,26.66,26.66,26.64,26.64,400.0,12.7445,12.7445,12.735,12.735,400.0
2006-07-19 12:25:00,26.64,26.64,26.63,26.63,200.0,12.735,12.735,12.7302,12.7302,200.0
2006-07-19 12:30:00,26.64,26.64,26.61,26.62,500.0,12.735,12.735,12.7206,12.7254,500.0
2006-07-19 12:35:00,26.64,26.64,26.64,26.64,100.0,12.735,12.735,12.735,12.735,100.0
2006-07-19 12:40:00,26.64,26.64,26.64,26.64,0.0,12.735,12.735,12.735,12.735,0.0
2006-07-19 12:45:00,26.6,26.62,26.6,26.62,300.0,12.7159,12.7254,12.7159,12.7254,300.0
2006-07-19 12:50:00,26.62,26.62,26.62,26.62,100.0,12.7254,12.7254,12.7254,12.7254,100.0
2006-07-19 12:55:00,26.62,26.62,26.62,26.62,200.0,12.7254,12.7254,12.7254,12.7254,200.0
2006-07-19 13:00:00,26.62,26.64,26.62,26.63,500.0,12.7254,12.735,12.7254,12.7302,500.0
2006-07-19 13:05:00,26.6,26.64,26.6,26.64,700.0,12.7159,12.735,12.7159,12.735,700.0
2006-07-19 13:10:00,26.64,26.7,26.64,26.7,1600.0,12.735,12.7637,12.735,12.7637,1600.0
2006-07-19 13:15:00,26.7,26.74,26.7,26.73,600.0,12.7637,12.7828,12.7637,12.778,600.0
2006-07-19 13:20:00,26.73,26.73,26.72,26.72,500.0,12.778,12.778,12.7732,12.7732,500.0
2006-07-19 13:25:00,26.73,26.79,26.73,26.79,3800.0,12.778,12.8067,12.778,12.8067,3800.0
2006-07-19 13:30:00,26.81,26.81,26.81,26.81,300.0,12.8163,12.8163,12.8163,12.8163,300.0
2006-07-19 13:35:00,26.82,26.82,26.81,26.81,500.0,12.821,12.821,12.8163,12.8163,500.0
2006-07-19 13:40:00,26.81,26.81,26.81,26.81,0.0,12.8163,12.8163,12.8163,12.8163,0.0
2006-07-19 13:45:00,26.8,26.8,26.68,26.69,4400.0,12.8115,12.8115,12.7541,12.7589,4400.0
2006-07-19 13:50:00,26.72,26.73,26.64,26.64,500.0,12.7732,12.778,12.735,12.735,500.0
2006-07-19 13:55:00,26.66,26.67,26.66,26.67,800.0,12.7445,12.7493,12.7445,12.7493,800.0
2006-07-19 14:00:00,26.66,26.7,26.66,26.69,1300.0,12.7445,12.7637,12.7445,12.7589,1300.0
2006-07-19 14:05:00,26.69,26.69,26.65,26.69,1900.0,12.7589,12.7589,12.7398,12.7589,1900.0
2006-07-19 14:10:00,26.78,26.81,26.77,26.79,1400.0,12.8019,12.8163,12.7971,12.8067,1400.0
2006-07-19 14:15:00,26.78,26.8,26.78,26.8,1000.0,12.8019,12.8115,12.8019,12.8115,1000.0
2006-07-19 14:20:00,26.83,26.83,26.8,26.81,500.0,12.8258,12.8258,12.8115,12.8163,500.0
2006-07-19 14:25:00,26.82,26.83,26.76,26.83,800.0,12.821,12.8258,12.7924,12.8258,800.0
2006-07-19 14:30:00,26.87,26.88,26.83,26.83,700.0,12.8449,12.8497,12.8258,12.8258,700.0
2006-07-19 14:35:00,26.87,26.88,26.87,26.88,800.0,12.8449,12.8497,12.8449,12.8497,800.0
2006-07-19 14:40:00,26.88,26.96,26.88,26.93,2600.0,12.8497,12.888,12.8497,12.8736,2600.0
2006-07-19 14:45:00,26.94,26.94,26.87,26.87,500.0,12.8784,12.8784,12.8449,12.8449,500.0
2006-07-19 14:50:00,26.89,26.89,26.88,26.88,1300.0,12.8545,12.8545,12.8497,12.8497,1300.0
2006-07-19 14:55:00,26.88,26.96,26.88,26.96,2500.0,12.8497,12.888,12.8497,12.888,2500.0
2006-07-19 15:00:00,26.98,26.98,26.96,26.96,1400.0,12.8975,12.8975,12.888,12.888,1400.0
2006-07-19 15:05:00,26.92,26.93,26.89,26.89,700.0,12.8688,12.8736,12.8545,12.8545,700.0
2006-07-19 15:10:00,26.89,26.92,26.89,26.92,500.0,12.8545,12.8688,12.8545,12.8688,500.0
2006-07-19 15:15:00,26.91,26.92,26.85,26.92,1100.0,12.8641,12.8688,12.8354,12.8688,1100.0
2006-07-19 15:20:00,26.91,26.92,26.91,26.92,600.0,12.8641,12.8688,12.8641,12.8688,600.0
2006-07-19 15:25:00,26.94,26.94,26.9,26.9,700.0,12.8784,12.8784,12.8593,12.8593,700.0
2006-07-19 15:30:00,26.91,27.0,26.91,26.99,1900.0,12.8641,12.9071,12.8641,12.9023,1900.0
2006-07-19 15:35:00,26.94,26.95,26.94,26.95,400.0,12.8784,12.8832,12.8784,12.8832,400.0
2006-07-19 15:40:00,26.95,26.96,26.93,26.93,1400.0,12.8832,12.888,12.8736,12.8736,1400.0
2006-07-19 15:45:00,26.93,26.93,26.93,26.93,0.0,12.8736,12.8736,12.8736,12.8736,0.0
2006-07-19 15:50:00,26.95,26.95,26.86,26.92,1700.0,12.8832,12.8832,12.8402,12.8688,1700.0
2006-07-19 15:55:00,26.92,26.93,26.85,26.92,1800.0,12.8688,12.8736,12.8354,12.8688,1800.0
2006-07-20 09:30:00,26.98,27.04,26.98,27.04,1400.0,12.8975,12.9262,12.8975,12.9262,1400.0
2006-07-20 09:35:00,27.05,27.32,27.05,27.32,800.0,12.931,13.0601,12.931,13.0601,800.0
2006-07-20 09:40:00,27.15,27.15,27.15,27.15,100.0,12.9788,12.9788,12.9788,12.9788,100.0
2006-07-20 09:45:00,27.12,27.12,27.12,27.12,100.0,12.9644,12.9644,12.9644,12.9644,100.0
2006-07-20 09:50:00,27.13,27.19,27.12,27.19,600.0,12.9692,12.9979,12.9644,12.9979,600.0
2006-07-20 09:55:00,27.19,27.19,27.09,27.09,500.0,12.9979,12.9979,12.9501,12.9501,500.0
2006-07-20 10:00:00,27.09,27.1,27.0,27.0,800.0,12.9501,12.9549,12.9071,12.9071,800.0
2006-07-20 10:05:00,26.95,26.95,26.92,26.92,800.0,12.8832,12.8832,12.8688,12.8688,800.0
2006-07-20 10:10:00,26.93,26.93,26.93,26.93,500.0,12.8736,12.8736,12.8736,12.8736,500.0
2006-07-20 10:15:00,26.83,26.84,26.83,26.84,300.0,12.8258,12.8306,12.8258,12.8306,300.0
2006-07-20 10:20:00,26.82,26.94,26.82,26.94,600.0,12.821,12.8784,12.821,12.8784,600.0
2006-07-20 10:25:00,26.87,26.87,26.81,26.82,400.0,12.8449,12.8449,12.8163,12.821,400.0
2006-07-20 10:30:00,26.87,26.9,26.87,26.9,200.0,12.8449,12.8593,12.8449,12.8593,200.0
2006-07-20 10:35:00,26.91,26.91,26.83,26.83,300.0,12.8641,12.8641,12.8258,12.8258,300.0
2006-07-20 10:40:00,26.79,26.79,26.79,26.79,200.0,12.8067,12.8067,12.8067,12.8067,200.0
2006-07-20 10:45:00,26.8,26.84,26.76,26.84,1900.0,12.8115,12.8306,12.7924,12.8306,1900.0
2006-07-20 10:50:00,26.83,26.83,26.78,26.8,2400.0,12.8258,12.8258,12.8019,12.8115,2400.0
2006-07-20 10:55:00,26.79,26.82,26.79,26.82,5500.0,12.8067,12.821,12.8067,12.821,5500.0
2006-07-20 11:00:00,26.8,26.8,26.73,26.73,200.0,12.8115,12.8115,12.778,12.778,200.0
2006-07-20 11:05:00,26.73,26.73,26.66,26.71,900.0,12.778,12.778,12.7445,12.7684,900.0
2006-07-20 11:10:00,26.71,26.76,26.71,26.76,500.0,12.7684,12.7924,12.7684,12.7924,500.0
2006-07-20 11:15:00,26.75,26.75,26.73,26.73,400.0,12.7876,12.7876,12.778,12.778,400.0
2006-07-20 11:20:00,26.68,26.71,26.6,26.66,1900.0,12.7541,12.7684,12.7159,12.7445,1900.0
2006-07-20 11:25:00,26.66,26.66,26.66,26.66,600.0,12.7445,12.7445,12.7445,12.7445,600.0
2006-07-20 11:30:00,26.65,26.66,26.65,26.66,500.0,12.7398,12.7445,12.7398,12.7445,500.0
2006-07-20 11:35:00,26.65,26.65,26.63,26.63,400.0,12.7398,12.7398,12.7302,12.7302,400.0
2006-07-20 11:40:00,26.6,26.63,26.6,26.63,300.0,12.7159,12.7302,12.7159,12.7302,300.0
2006-07-20 11:45:00,26.62,26.63,26.59,26.59,1600.0,12.7254,12.7302,12.7111,12.7111,1600.0
2006-07-20 11:50:00,26.51,26.59,26.51,26.54,1100.0,12.6728,12.7111,12.6728,12.6872,1100.0
2006-07-20 11:55:00,26.55,26.58,26.55,26.58,2200.0,12.692,12.7063,12.692,12.7063,2200.0
2006-07-20 12:00:00,26.57,26.57,26.53,26.53,1000.0,12.7015,12.7015,12.6824,12.6824,1000.0
2006-07-20 12:05:00,26.54,26.54,26.54,26.54,400.0,12.6872,12.6872,12.6872,12.6872,400.0
2006-07-20 12:10:00,26.55,26.55,26.55,26.55,300.0,12.692,12.692,12.692,12.692,300.0
2006-07-20 12:15:00,26.56,26.56,26.55,26.55,400.0,12.6967,12.6967,12.692,12.692,400.0
2006-07-20 12:20:00,26.55,26.55,26.53,26.53,1100.0,12.692,12.692,12.6824,12.6824,1100.0
2006-07-20 12:25:00,26.53,26.53,26.5,26.5,500.0,12.6824,12.6824,12.6681,12.6681,500.0
2006-07-20 12:30:00,26.43,26.45,26.4,26.4,1000.0,12.6346,12.6442,12.6203,12.6203,1000.0
2006-07-20 12:35:00,26.41,26.42,26.41,26.42,800.0,12.625,12.6298,12.625,12.6298,800.0
2006-07-20 12:40:00,26.44,26.44,26.41,26.41,200.0,12.6394,12.6394,12.625,12.625,200.0
2006-07-20 12:45:00,26.44,26.46,26.44,26.46,300.0,12.6394,12.6489,12.6394,12.6489,300.0
2006-07-20 12:50:00,26.5,26.5,26.5,26.5,200.0,12.6681,12.6681,12.6681,12.6681,200.0
2006-07-20 12:55:00,26.53,26.53,26.53,26.53,100.0,12.6824,12.6824,12.6824,12.6824,100.0
2006-07-20 13:00:00,26.53,26.53,26.49,26.5,600.0,12.6824,12.6824,12.6633,12.6681,600.0
2006-07-20 13:05:00,26.49,26.51,26.49,26.51,300.0,12.6633,12.6728,12.6633,12.6728,300.0
2006-07-20 13:10:00,26.5,26.5,26.44,26.44,500.0,12.6681,12.6681,12.6394,12.6394,500.0
2006-07-20 13:15:00,26.45,26.46,26.45,26.46,600.0,12.6442,12.6489,12.6442,12.6489,600.0
2006-07-20 13:20:00,26.49,26.5,26.49,26.5,200.0,12.6633,12.6681,12.6633,12.6681,200.0
2006-07-20 13:25:00,26.51,26.52,26.51,26.52,200.0,12.6728,12.6776,12.6728,12.6776,200.0
2006-07-20 13:30:00,26.52,26.52,26.51,26.52,500.0,12.6776,12.6776,12.6728,12.6776,500.0
2006-07-20 13:35:00,26.52,26.52,26.49,26.49,400.0,12.6776,12.6776,12.6633,12.6633,400.0
2006-07-20 13:40:00,26.49,26.49,26.36,26.37,1900.0,12.6633,12.6633,12.6011,12.6059,1900.0
2006-07-20 13:45:00,26.38,26.42,26.36,26.42,900.0,12.6107,12.6298,12.6011,12.6298,900.0
2006-07-20 13:50:00,26.39,26.43,26.39,26.42,1000.0,12.6155,12.6346,12.6155,12.6298,1000.0
2006-07-20 13:55:00,26.45,26.46,26.45,26.46,200.0,12.6442,12.6489,12.6442,12.6489,200.0
2006-07-20 14:00:00,26.47,26.51,26.43,26.45,1000.0,12.6537,12.6728,12.6346,12.6442,1000.0
2006-07-20 14:05:00,26.45,26.45,26.36,26.37,1900.0,12.6442,12.6442,12.6011,12.6059,1900.0
2006-07-20 14:10:00,26.37,26.42,26.36,26.42,1000.0,12.6059,12.6298,12.6011,12.6298,1000.0
2006-07-20 14:15:00,26.42,26.42,26.36,26.36,500.0,12.6298,12.6298,12.6011,12.6011,500.0
2006-07-20 14:20:00,26.36,26.37,26.35,26.35,1400.0,12.6011,12.6059,12.5964,12.5964,1400.0
2006-07-20 14:25:00,26.36,26.38,26.35,26.38,700.0,12.6011,12.6107,12.5964,12.6107,700.0
2006-07-20 14:30:00,26.38,26.38,26.38,26.38,0.0,12.6107,12.6107,12.6107,12.6107,0.0
2006-07-20 14:35:00,26.38,26.41,26.38,26.41,700.0,12.6107,12.625,12.6107,12.625,700.0
2006-07-20 14:40:00,26.39,26.39,26.36,26.37,1000.0,12.6155,12.6155,12.6011,12.6059,1000.0
2006-07-20 14:45:00,26.37,26.42,26.37,26.42,1000.0,12.6059,12.6298,12.6059,12.6298,1000.0
2006-07-20 14:50:00,26.46,26.46,26.42,26.42,300.0,12.6489,12.6489,12.6298,12.6298,300.0
2006-07-20 14:55:00,26.38,26.38,26.35,26.35,1400.0,12.6107,12.6107,12.5964,12.5964,1400.0
2006-07-20 15:00:00,26.35,26.35,26.32,26.32,1500.0,12.5964,12.5964,12.582,12.582,1500.0
2006-07-20 15:05:00,26.32,26.32,26.29,26.32,1000.0,12.582,12.582,12.5677,12.582,1000.0
2006-07-20 15:10:00,26.34,26.34,26.3,26.31,700.0,12.5916,12.5916,12.5725,12.5772,700.0
2006-07-20 15:15:00,26.3,26.3,26.29,26.29,700.0,12.5725,12.5725,12.5677,12.5677,700.0
2006-07-20 15:20:00,26.29,26.29,26.2,26.2,1400.0,12.5677,12.5677,12.5246,12.5246,1400.0
2006-07-20 15:25:00,26.19,26.2,26.11,26.14,1800.0,12.5199,12.5246,12.4816,12.496,1800.0
2006-07-20 15:30:00,26.15,26.21,26.05,26.06,1800.0,12.5007,12.5294,12.4529,12.4577,1800.0
2006-07-20 15:35:00,26.07,26.1,26.07,26.1,1000.0,12.4625,12.4768,12.4625,12.4768,1000.0
2006-07-20 15:40:00,26.08,26.16,26.08,26.15,1900.0,12.4673,12.5055,12.4673,12.5007,1900.0
2006-07-20 15:45:00,26.15,26.16,26.12,26.13,1300.0,12.5007,12.5055,12.4864,12.4912,1300.0
2006-07-20 15:50:00,26.13,26.13,26.03,26.03,3500.0,12.4912,12.4912,12.4434,12.4434,3500.0
2006-07-20 15:55:00,26.03,26.04,26.01,26.04,2900.0,12.4434,12.4482,12.4338,12.4482,2900.0
2006-07-21 09:30:00,26.08,26.09,26.0,26.0,4700.0,12.4673,12.4721,12.429,12.429,4700.0
2006-07-21 09:35:00,26.01,26.01,26.0,26.0,800.0,12.4338,12.4338,12.429,12.429,800.0
2006-07-21 09:40:00,26.0,26.01,26.0,26.01,500.0,12.429,12.4338,12.429,12.4338,500.0
2006-07-21 09:45:00,26.0,26.0,25.95,25.95,2100.0,12.429,12.429,12.4051,12.4051,2100.0
2006-07-21 09:50:00,25.95,25.98,25.95,25.98,6500.0,12.4051,12.4195,12.4051,12.4195,6500.0
2006-07-21 09:55:00,26.0,26.0,26.0,26.0,500.0,12.429,12.429,12.429,12.429,500.0
2006-07-21 10:00:00,26.0,26.1,26.0,26.03,6100.0,12.429,12.4768,12.429,12.4434,6100.0
2006-07-21 10:05:00,26.02,26.06,26.01,26.06,800.0,12.4386,12.4577,12.4338,12.4577,800.0
2006-07-21 10:10:00,26.12,26.12,26.11,26.12,1400.0,12.4864,12.4864,12.4816,12.4864,1400.0
2006-07-21 10:15:00,26.11,26.14,26.08,26.11,2500.0,12.4816,12.496,12.4673,12.4816,2500.0
2006-07-21 10:20:00,26.12,26.12,26.08,26.1,2000.0,12.4864,12.4864,12.4673,12.4768,2000.0
2006-07-21 10:25:00,26.07,26.07,26.04,26.05,700.0,12.4625,12.4625,12.4482,12.4529,700.0
2006-07-21 10:30:00,26.05,26.05,26.03,26.03,300.0,12.4529,12.4529,12.4434,12.4434,300.0
2006-07-21 10:35:00,26.05,26.11,26.01,26.11,1500.0,12.4529,12.4816,12.4338,12.4816,1500.0
2006-07-21 10:40:00,26.12,26.16,26.12,26.16,800.0,12.4864,12.5055,12.4864,12.5055,800.0
2006-07-21 10:45:00,26.14,26.14,26.07,26.07,1200.0,12.496,12.496,12.4625,12.4625,1200.0
2006-07-21 10:50:00,26.08,26.15,26.07,26.08,3100.0,12.4673,12.5007,12.4625,12.4673,3100.0
2006-07-21 10:55:00,26.07,26.1,26.07,26.1,400.0,12.4625,12.4768,12.4625,12.4768,400.0
2006-07-21 11:00:00,26.09,26.09,25.98,25.98,400.0,12.4721,12.4721,12.4195,12.4195,400.0
2006-07-21 11:05:00,25.95,25.97,25.92,25.92,600.0,12.4051,12.4147,12.3908,12.3908,600.0
2006-07-21 11:10:00,25.94,26.0,25.94,25.95,1600.0,12.4004,12.429,12.4004,12.4051,1600.0
2006-07-21 11:15:00,25.96,26.06,25.94,26.04,4100.0,12.4099,12.4577,12.4004,12.4482,4100.0
2006-07-21 11:20:00,25.99,26.02,25.99,26.0,300.0,12.4243,12.4386,12.4243,12.429,300.0
2006-07-21 11:25:00,25.99,25.99,25.93,25.93,400.0,12.4243,12.4243,12.3956,12.3956,400.0
2006-07-21 11:30:00,26.0,26.0,25.99,25.99,1200.0,12.429,12.429,12.4243,12.4243,1200.0
2006-07-21 11:35:00,25.99,25.99,25.93,25.93,700.0,12.4243,12.4243,12.3956,12.3956,700.0
2006-07-21 11:40:00,25.91,25.92,25.91,25.92,200.0,12.386,12.3908,12.386,12.3908,200.0
2006-07-21 11:45:00,25.91,25.92,25.91,25.92,200.0,12.386,12.3908,12.386,12.3908,200.0
2006-07-21 11:50:00,25.99,26.04,25.99,26.04,600.0,12.4243,12.4482,12.4243,12.4482,600.0
2006-07-21 11:55:00,26.04,26.04,26.04,26.04,300.0,12.4482,12.4482,12.4482,12.4482,300.0
2006-07-21 12:00:00,26.01,26.03,25.96,25.96,1200.0,12.4338,12.4434,12.4099,12.4099,1200.0
2006-07-21 12:05:00,25.94,25.94,25.87,25.88,2300.0,12.4004,12.4004,12.3669,12.3717,2300.0
2006-07-21 12:10:00,25.88,25.88,25.79,25.85,1600.0,12.3717,12.3717,12.3287,12.3573,1600.0
2006-07-21 12:15:00,25.85,26.0,25.79,25.99,8600.0,12.3573,12.429,12.3287,12.4243,8600.0
2006-07-21 12:20:00,25.98,25.98,25.98,25.98,200.0,12.4195,12.4195,12.4195,12.4195,200.0
2006-07-21 12:25:00,25.97,25.99,25.97,25.99,1200.0,12.4147,12.4243,12.4147,12.4243,1200.0
2006-07-21 12:30:00,25.99,26.04,25.99,26.04,400.0,12.4243,12.4482,12.4243,12.4482,400.0
2006-07-21 12:35:00,25.97,25.97,25.88,25.89,1500.0,12.4147,12.4147,12.3717,12.3765,1500.0
2006-07-21 12:40:00,25.88,25.92,25.88,25.92,400.0,12.3717,12.3908,12.3717,12.3908,400.0
2006-07-21 12:45:00,25.93,25.96,25.93,25.96,500.0,12.3956,12.4099,12.3956,12.4099,500.0
2006-07-21 12:50:00,25.92,25.92,25.84,25.86,1000.0,12.3908,12.3908,12.3526,12.3621,1000.0
2006-07-21 12:55:00,25.85,25.85,25.84,25.84,700.0,12.3573,12.3573,12.3526,12.3526,700.0
2006-07-21 13:00:00,25.84,25.84,25.76,25.76,1200.0,12.3526,12.3526,12.3143,12.3143,1200.0
2006-07-21 13:05:00,25.8,25.85,25.8,25.85,500.0,12.3334,12.3573,12.3334,12.3573,500.0
2006-07-21 13:10:00,25.89,25.96,25.89,25.96,1900.0,12.3765,12.4099,12.3765,12.4099,1900.0
2006-07-21 13:15:00,25.96,25.96,25.88,25.88,1200.0,12.4099,12.4099,12.3717,12.3717,1200.0
2006-07-21 13:20:00,25.88,25.89,25.82,25.82,1500.0,12.3717,12.3765,12.343,12.343,1500.0
2006-07-21 13:25:00,25.86,25.91,25.86,25.86,900.0,12.3621,12.386,12.3621,12.3621,900.0
2006-07-21 13:30:00,25.86,25.87,25.86,25.87,300.0,12.3621,12.3669,12.3621,12.3669,300.0
2006-07-21 13:35:00,25.86,25.91,25.85,25.91,1300.0,12.3621,12.386,12.3573,12.386,1300.0
2006-07-21 13:40:00,25.91,26.01,25.9,25.99,3300.0,12.386,12.4338,12.3812,12.4243,3300.0
2006-07-21 13:45:00,25.99,26.12,25.99,26.07,1200.0,12.4243,12.4864,12.4243,12.4625,1200.0
2006-07-21 13:50:00,26.07,26.07,26.06,26.06,600.0,12.4625,12.4625,12.4577,12.4577,600.0
2006-07-21 13:55:00,26.07,26.11,26.07,26.08,1000.0,12.4625,12.4816,12.4625,12.4673,1000.0
2006-07-21 14:00:00,26.08,26.1,26.08,26.1,1000.0,12.4673,12.4768,12.4673,12.4768,1000.0
2006-07-21 14:05:00,26.05,26.17,26.05,26.14,1100.0,12.4529,12.5103,12.4529,12.496,1100.0
2006-07-21 14:10:00,26.12,26.12,26.06,26.06,400.0,12.4864,12.4864,12.4577,12.4577,400.0
2006-07-21 14:15:00,26.07,26.11,26.07,26.1,1300.0,12.4625,12.4816,12.4625,12.4768,1300.0
2006-07-21 14:20:00,26.17,26.17,26.14,26.14,400.0,12.5103,12.5103,12.496,12.496,400.0
2006-07-21 14:25:00,26.13,26.13,26.11,26.12,1000.0,12.4912,12.4912,12.4816,12.4864,1000.0
2006-07-21 14:30:00,26.12,26.16,26.12,26.16,800.0,12.4864,12.5055,12.4864,12.5055,800.0
2006-07-21 14:35:00,26.16,26.16,26.15,26.15,300.0,12.5055,12.5055,12.5007,12.5007,300.0
2006-07-21 14:40:00,26.15,26.15,26.07,26.07,1400.0,12.5007,12.5007,12.4625,12.4625,1400.0
2006-07-21 14:45:00,26.07,26.07,26.03,26.04,1100.0,12.4625,12.4625,12.4434,12.4482,1100.0
2006-07-21 14:50:00,26.03,26.03,25.97,25.98,1400.0,12.4434,12.4434,12.4147,12.4195,1400.0
2006-07-21 14:55:00,25.97,25.98,25.97,25.98,600.0,12.4147,12.4195,12.4147,12.4195,600.0
2006-07-21 15:00:00,25.96,26.0,25.94,26.0,2200.0,12.4099,12.429,12.4004,12.429,2200.0
2006-07-21 15:05:00,26.01,26.01,26.0,26.01,2200.0,12.4338,12.4338,12.429,12.4338,2200.0
2006-07-21 15:10:00,26.04,26.1,26.04,26.1,700.0,12.4482,12.4768,12.4482,12.4768,700.0
2006-07-21 15:15:00,26.11,26.11,26.11,26.11,100.0,12.4816,12.4816,12.4816,12.4816,100.0
2006-07-21 15:20:00,26.08,26.09,26.08,26.09,900.0,12.4673,12.4721,12.4673,12.4721,900.0
2006-07-21 15:25:00,26.09,26.09,26.09,26.09,1000.0,12.4721,12.4721,12.4721,12.4721,1000.0
2006-07-21 15:30:00,26.08,26.08,26.08,26.08,300.0,12.4673,12.4673,12.4673,12.4673,300.0
2006-07-21 15:35:00,26.09,26.17,26.08,26.14,2600.0,12.4721,12.5103,12.4673,12.496,2600.0
2006-07-21 15:40:00,26.13,26.13,26.08,26.08,2700.0,12.4912,12.4912,12.4673,12.4673,2700.0
2006-07-21 15:45:00,26.09,26.09,26.02,26.03,3100.0,12.4721,12.4721,12.4386,12.4434,3100.0
2006-07-21 15:50:00,26.03,26.03,26.0,26.0,2900.0,12.4434,12.4434,12.429,12.429,2900.0
2006-07-21 15:55:00,26.0,26.01,26.0,26.0,2900.0,12.429,12.4338,12.429,12.429,2900.0
2006-07-24 09:30:00,26.09,26.09,26.09,26.09,700.0,12.4721,12.4721,12.4721,12.4721,700.0
2006-07-24 09:35:00,26.24,26.25,26.15,26.17,2100.0,12.5438,12.5486,12.5007,12.5103,2100.0
2006-07-24 09:40:00,26.05,26.18,26.05,26.18,1200.0,12.4529,12.5151,12.4529,12.5151,1200.0
2006-07-24 09:45:00,26.19,26.19,26.09,26.09,1000.0,12.5199,12.5199,12.4721,12.4721,1000.0
2006-07-24 09:50:00,26.16,26.16,26.07,26.1,600.0,12.5055,12.5055,12.4625,12.4768,600.0
2006-07-24 09:55:00,26.05,26.06,26.05,26.06,300.0,12.4529,12.4577,12.4529,12.4577,300.0
2006-07-24 10:00:00,26.08,26.08,26.08,26.08,200.0,12.4673,12.4673,12.4673,12.4673,200.0
2006-07-24 10:05:00,26.08,26.08,26.02,26.06,1200.0,12.4673,12.4673,12.4386,12.4577,1200.0
2006-07-24 10:10:00,26.06,26.09,26.06,26.09,400.0,12.4577,12.4721,12.4577,12.4721,400.0
2006-07-24 10:15:00,26.09,26.15,26.09,26.15,500.0,12.4721,12.5007,12.4721,12.5007,500.0
2006-07-24 10:20:00,26.17,26.2,26.14,26.14,800.0,12.5103,12.5246,12.496,12.496,800.0
2006-07-24 10:25:00,26.14,26.14,26.14,26.14,200.0,12.496,12.496,12.496,12.496,200.0
2006-07-24 10:30:00,26.14,26.16,26.14,26.16,200.0,12.496,12.5055,12.496,12.5055,200.0
2006-07-24 10:35:00,26.19,26.19,26.17,26.17,200.0,12.5199,12.5199,12.5103,12.5103,200.0
2006-07-24 10:40:00,26.19,26.24,26.19,26.24,1100.0,12.5199,12.5438,12.5199,12.5438,1100.0
2006-07-24 10:45:00,26.2,26.29,26.19,26.28,1300.0,12.5246,12.5677,12.5199,12.5629,1300.0
2006-07-24 10:50:00,26.28,26.32,26.28,26.29,900.0,12.5629,12.582,12.5629,12.5677,900.0
2006-07-24 10:55:00,26.29,26.37,26.29,26.34,2100.0,12.5677,12.6059,12.5677,12.5916,2100.0
2006-07-24 11:00:00,26.34,26.34,26.27,26.27,1000.0,12.5916,12.5916,12.5581,12.5581,1000.0
2006-07-24 11:05:00,26.28,26.29,26.21,26.21,1600.0,12.5629,12.5677,12.5294,12.5294,1600.0
2006-07-24 11:10:00,26.23,26.27,26.23,26.27,1200.0,12.539,12.5581,12.539,12.5581,1200.0
2006-07-24 11:15:00,26.28,26.28,26.18,26.2,1700.0,12.5629,12.5629,12.5151,12.5246,1700.0
2006-07-24 11:20:00,26.19,26.2,26.13,26.13,800.0,12.5199,12.5246,12.4912,12.4912,800.0
2006-07-24 11:25:00,26.13,26.16,26.09,26.15,7800.0,12.4912,12.5055,12.4721,12.5007,7800.0
2006-07-24 11:30:00,26.15,26.2,26.09,26.2,5100.0,12.5007,12.5246,12.4721,12.5246,5100.0
2006-07-24 11:35:00,26.2,26.2,26.13,26.13,1400.0,12.5246,12.5246,12.4912,12.4912,1400.0
2006-07-24 11:40:00,26.12,26.13,26.07,26.12,500.0,12.4864,12.4912,12.4625,12.4864,500.0
2006-07-24 11:45:00,26.12,26.14,26.12,26.14,3100.0,12.4864,12.496,12.4864,12.496,3100.0
2006-07-24 11:50:00,26.13,26.13,26.05,26.05,1300.0,12.4912,12.4912,12.4529,12.4529,1300.0
2006-07-24 11:55:00,26.06,26.07,26.05,26.07,1300.0,12.4577,12.4625,12.4529,12.4625,1300.0
2006-07-24 12:00:00,26.05,26.05,26.05,26.05,5100.0,12.4529,12.4529,12.4529,12.4529,5100.0
2006-07-24 12:05:00,26.04,26.04,26.02,26.03,2000.0,12.4482,12.4482,12.4386,12.4434,2000.0
2006-07-24 12:10:00,26.01,26.03,26.01,26.02,6300.0,12.4338,12.4434,12.4338,12.4386,6300.0
2006-07-24 12:15:00,26.03,26.04,26.0,26.04,3300.0,12.4434,12.4482,12.429,12.4482,3300.0
2006-07-24 12:20:00,26.02,26.03,26.0,26.0,1700.0,12.4386,12.4434,12.429,12.429,1700.0
2006-07-24 12:25:00,26.0,26.03,26.0,26.0,3500.0,12.429,12.4434,12.429,12.429,3500.0
2006-07-24 12:30:00,26.0,26.02,26.0,26.0,3600.0,12.429,12.4386,12.429,12.429,3600.0
2006-07-24 12:35:00,25.98,26.13,25.97,25.97,8400.0,12.4195,12.4912,12.4147,12.4147,8400.0
2006-07-24 12:40:00,25.97,25.97,25.97,25.97,1800.0,12.4147,12.4147,12.4147,12.4147,1800.0
2006-07-24 12:45:00,25.97,26.01,25.97,26.01,1800.0,12.4147,12.4338,12.4147,12.4338,1800.0
2006-07-24 12:50:00,26.0,26.0,26.0,26.0,1700.0,12.429,12.429,12.429,12.429,1700.0
2006-07-24 12:55:00,26.0,26.0,26.0,26.0,300.0,12.429,12.429,12.429,12.429,300.0
2006-07-24 13:00:00,25.99,26.0,25.99,26.0,700.0,12.4243,12.429,12.4243,12.429,700.0
2006-07-24 13:05:00,26.02,26.1,26.0,26.0,1900.0,12.4386,12.4768,12.429,12.429,1900.0
2006-07-24 13:10:00,26.0,26.01,26.0,26.01,1100.0,12.429,12.4338,12.429,12.4338,1100.0
2006-07-24 13:15:00,26.0,26.01,26.0,26.0,2900.0,12.429,12.4338,12.429,12.429,2900.0
2006-07-24 13:20:00,26.0,26.01,26.0,26.01,3700.0,12.429,12.4338,12.429,12.4338,3700.0
2006-07-24 13:25:00,26.0,26.01,26.0,26.01,200.0,12.429,12.4338,12.429,12.4338,200.0
2006-07-24 13:30:00,26.01,26.04,26.0,26.04,1700.0,12.4338,12.4482,12.429,12.4482,1700.0
2006-07-24 13:35:00,26.04,26.04,26.04,26.04,0.0,12.4482,12.4482,12.4482,12.4482,0.0
2006-07-24 13:40:00,26.04,26.04,26.04,26.04,0.0,12.4482,12.4482,12.4482,12.4482,0.0
2006-07-24 13:45:00,26.01,26.03,26.0,26.01,2200.0,12.4338,12.4434,12.429,12.4338,2200.0
2006-07-24 13:50:00,26.01,26.01,26.0,26.0,1300.0,12.4338,12.4338,12.429,12.429,1300.0
2006-07-24 13:55:00,26.0,26.01,26.0,26.01,3300.0,12.429,12.4338,12.429,12.4338,3300.0
2006-07-24 14:00:00,26.03,26.04,26.0,26.0,4800.0,12.4434,12.4482,12.429,12.429,4800.0
2006-07-24 14:05:00,26.0,26.01,25.99,25.99,900.0,12.429,12.4338,12.4243,12.4243,900.0
2006-07-24 14:10:00,25.99,25.99,25.88,25.88,1800.0,12.4243,12.4243,12.3717,12.3717,1800.0
2006-07-24 14:15:00,25.88,25.89,25.88,25.89,800.0,12.3717,12.3765,12.3717,12.3765,800.0
2006-07-24 14:20:00,25.88,25.92,25.87,25.92,2100.0,12.3717,12.3908,12.3669,12.3908,2100.0
2006-07-24 14:25:00,25.94,25.94,25.8,25.83,2200.0,12.4004,12.4004,12.3334,12.3478,2200.0
2006-07-24 14:30:00,25.83,25.83,25.79,25.79,500.0,12.3478,12.3478,12.3287,12.3287,500.0
2006-07-24 14:35:00,25.79,25.84,25.78,25.84,1100.0,12.3287,12.3526,12.3239,12.3526,1100.0
2006-07-24 14:40:00,25.84,25.85,25.79,25.82,2300.0,12.3526,12.3573,12.3287,12.343,2300.0
2006-07-24 14:45:00,25.81,25.82,25.8,25.8,1700.0,12.3382,12.343,12.3334,12.3334,1700.0
2006-07-24 14:50:00,25.79,25.84,25.75,25.83,2800.0,12.3287,12.3526,12.3095,12.3478,2800.0
2006-07-24 14:55:00,25.83,25.87,25.81,25.87,2300.0,12.3478,12.3669,12.3382,12.3669,2300.0
2006-07-24 15:00:00,25.87,25.94,25.87,25.87,3200.0,12.3669,12.4004,12.3669,12.3669,3200.0
2006-07-24 15:05:00,25.89,25.9,25.87,25.9,1000.0,12.3765,12.3812,12.3669,12.3812,1000.0
2006-07-24 15:10:00,25.9,25.9,25.85,25.89,1800.0,12.3812,12.3812,12.3573,12.3765,1800.0
2006-07-24 15:15:00,25.87,25.91,25.83,25.89,14200.0,12.3669,12.386,12.3478,12.3765,14200.0
2006-07-24 15:20:00,25.85,25.89,25.84,25.84,4000.0,12.3573,12.3765,12.3526,12.3526,4000.0
2006-07-24 15:25:00,25.86,25.88,25.84,25.87,3700.0,12.3621,12.3717,12.3526,12.3669,3700.0
2006-07-24 15:30:00,25.9,25.98,25.9,25.91,4000.0,12.3812,12.4195,12.3812,12.386,4000.0
2006-07-24 15:35:00,25.89,25.91,25.85,25.87,5500.0,12.3765,12.386,12.3573,12.3669,5500.0
2006-07-24 15:40:00,25.87,25.92,25.86,25.88,3300.0,12.3669,12.3908,12.3621,12.3717,3300.0
2006-07-24 15:45:00,25.87,25.87,25.81,25.84,5900.0,12.3669,12.3669,12.3382,12.3526,5900.0
2006-07-24 15:50:00,25.85,25.96,25.85,25.9,17700.0,12.3573,12.4099,12.3573,12.3812,17700.0
2006-07-24 15:55:00,25.9,25.94,25.89,25.89,23800.0,12.3812,12.4004,12.3765,12.3765,23800.0
2006-07-25 09:30:00,25.84,25.97,25.84,25.97,2200.0,12.3526,12.4147,12.3526,12.4147,2200.0
2006-07-25 09:35:00,25.97,25.97,25.97,25.97,0.0,12.4147,12.4147,12.4147,12.4147,0.0
2006-07-25 09:40:00,25.96,25.96,25.9,25.94,2100.0,12.4099,12.4099,12.3812,12.4004,2100.0
2006-07-25 09:45:00,25.96,25.96,25.96,25.96,100.0,12.4099,12.4099,12.4099,12.4099,100.0
2006-07-25 09:50:00,26.02,26.07,26.02,26.04,400.0,12.4386,12.4625,12.4386,12.4482,400.0
2006-07-25 09:55:00,26.05,26.08,26.05,26.08,300.0,12.4529,12.4673,12.4529,12.4673,300.0
2006-07-25 10:00:00,26.18,26.18,26.18,26.18,200.0,12.5151,12.5151,12.5151,12.5151,200.0
2006-07-25 10:05:00,26.25,26.27,26.25,26.27,500.0,12.5486,12.5581,12.5486,12.5581,500.0
2006-07-25 10:10:00,26.28,26.35,26.28,26.35,300.0,12.5629,12.5964,12.5629,12.5964,300.0
2006-07-25 10:15:00,26.35,26.35,26.35,26.35,300.0,12.5964,12.5964,12.5964,12.5964,300.0
2006-07-25 10:20:00,26.4,26.4,26.33,26.33,900.0,12.6203,12.6203,12.5868,12.5868,900.0
2006-07-25 10:25:00,26.27,26.28,26.27,26.27,300.0,12.5581,12.5629,12.5581,12.5581,300.0
2006-07-25 10:30:00,26.21,26.21,26.16,26.16,300.0,12.5294,12.5294,12.5055,12.5055,300.0
2006-07-25 10:35:00,26.16,26.16,26.02,26.02,800.0,12.5055,12.5055,12.4386,12.4386,800.0
2006-07-25 10:40:00,26.04,26.06,26.01,26.06,1300.0,12.4482,12.4577,12.4338,12.4577,1300.0
2006-07-25 10:45:00,26.12,26.12,26.12,26.12,200.0,12.4864,12.4864,12.4864,12.4864,200.0
2006-07-25 10:50:00,26.14,26.18,26.14,26.18,300.0,12.496,12.5151,12.496,12.5151,300.0
2006-07-25 10:55:00,26.22,26.22,26.19,26.19,300.0,12.5342,12.5342,12.5199,12.5199,300.0
2006-07-25 11:00:00,26.23,26.23,26.23,26.23,100.0,12.539,12.539,12.539,12.539,100.0
2006-07-25 11:05:00,26.25,26.25,26.25,26.25,100.0,12.5486,12.5486,12.5486,12.5486,100.0
2006-07-25 11:10:00,26.23,26.23,26.17,26.18,400.0,12.539,12.539,12.5103,12.5151,400.0
2006-07-25 11:15:00,26.21,26.22,26.19,26.19,500.0,12.5294,12.5342,12.5199,12.5199,500.0
2006-07-25 11:20:00,26.21,26.32,26.21,26.32,2400.0,12.5294,12.582,12.5294,12.582,2400.0
2006-07-25 11:25:00,26.32,26.32,26.32,26.32,0.0,12.582,12.582,12.582,12.582,0.0
2006-07-25 11:30:00,26.34,26.34,26.34,26.34,300.0,12.5916,12.5916,12.5916,12.5916,300.0
2006-07-25 11:35:00,26.32,26.32,26.32,26.32,300.0,12.582,12.582,12.582,12.582,300.0
2006-07-25 11:40:00,26.28,26.28,26.28,26.28,100.0,12.5629,12.5629,12.5629,12.5629,100.0
2006-07-25 11:45:00,26.31,26.31,26.31,26.31,100.0,12.5772,12.5772,12.5772,12.5772,100.0
2006-07-25 11:50:00,26.31,26.31,26.24,26.25,500.0,12.5772,12.5772,12.5438,12.5486,500.0
2006-07-25 11:55:00,26.25,26.25,26.25,26.25,300.0,12.5486,12.5486,12.5486,12.5486,300.0
2006-07-25 12:00:00,26.19,26.19,26.14,26.16,300.0,12.5199,12.5199,12.496,12.5055,300.0
2006-07-25 12:05:00,26.18,26.2,26.18,26.2,600.0,12.5151,12.5246,12.5151,12.5246,600.0
2006-07-25 12:10:00,26.19,26.19,26.18,26.18,500.0,12.5199,12.5199,12.5151,12.5151,500.0
2006-07-25 12:15:00,26.18,26.18,26.18,26.18,0.0,12.5151,12.5151,12.5151,12.5151,0.0
2006-07-25 12:20:00,26.19,26.21,26.18,26.21,3700.0,12.5199,12.5294,12.5151,12.5294,3700.0
2006-07-25 12:25:00,26.2,26.2,26.2,26.2,400.0,12.5246,12.5246,12.5246,12.5246,400.0
2006-07-25 12:30:00,26.2,26.21,26.2,26.21,800.0,12.5246,12.5294,12.5246,12.5294,800.0
2006-07-25 12:35:00,26.2,26.2,26.14,26.14,400.0,12.5246,12.5246,12.496,12.496,400.0
2006-07-25 12:40:00,26.17,26.17,26.17,26.17,300.0,12.5103,12.5103,12.5103,12.5103,300.0
2006-07-25 12:45:00,26.2,26.2,26.15,26.15,200.0,12.5246,12.5246,12.5007,12.5007,200.0
2006-07-25 12:50:00,26.15,26.15,26.15,26.15,0.0,12.5007,12.5007,12.5007,12.5007,0.0
2006-07-25 12:55:00,26.19,26.2,26.19,26.2,200.0,12.5199,12.5246,12.5199,12.5246,200.0
2006-07-25 13:00:00,26.2,26.2,26.2,26.2,200.0,12.5246,12.5246,12.5246,12.5246,200.0
2006-07-25 13:05:00,26.18,26.18,26.18,26.18,100.0,12.5151,12.5151,12.5151,12.5151,100.0
2006-07-25 13:10:00,26.2,26.2,26.18,26.18,200.0,12.5246,12.5246,12.5151,12.5151,200.0
2006-07-25 13:15:00,26.18,26.18,26.13,26.13,200.0,12.5151,12.5151,12.4912,12.4912,200.0
2006-07-25 13:20:00,26.13,26.13,26.13,26.13,0.0,12.4912,12.4912,12.4912,12.4912,0.0
2006-07-25 13:25:00,26.18,26.18,26.18,26.18,300.0,12.5151,12.5151,12.5151,12.5151,300.0
2006-07-25 13:30:00,26.14,26.14,26.14,26.14,100.0,12.496,12.496,12.496,12.496,100.0
2006-07-25 13:35:00,26.15,26.15,26.15,26.15,300.0,12.5007,12.5007,12.5007,12.5007,300.0
2006-07-25 13:40:00,26.16,26.16,26.1,26.1,500.0,12.5055,12.5055,12.4768,12.4768,500.0
2006-07-25 13:45:00,26.13,26.13,26.13,26.13,200.0,12.4912,12.4912,12.4912,12.4912,200.0
2006-07-25 13:50:00,26.13,26.13,26.13,26.13,0.0,12.4912,12.4912,12.4912,12.4912,0.0
2006-07-25 13:55:00,26.17,26.17,26.17,26.17,300.0,12.5103,12.5103,12.5103,12.5103,300.0
2006-07-25 14:00:00,26.13,26.13,26.12,26.12,200.0,12.4912,12.4912,12.4864,12.4864,200.0
2006-07-25 14:05:00,26.09,26.09,26.07,26.09,300.0,12.4721,12.4721,12.4625,12.4721,300.0
2006-07-25 14:10:00,26.09,26.09,26.02,26.05,400.0,12.4721,12.4721,12.4386,12.4529,400.0
2006-07-25 14:15:00,26.04,26.04,26.04,26.04,200.0,12.4482,12.4482,12.4482,12.4482,200.0
2006-07-25 14:20:00,26.03,26.03,26.03,26.03,100.0,12.4434,12.4434,12.4434,12.4434,100.0
2006-07-25 14:25:00,26.03,26.03,26.03,26.03,0.0,12.4434,12.4434,12.4434,12.4434,0.0
2006-07-25 14:30:00,26.11,26.11,26.11,26.11,100.0,12.4816,12.4816,12.4816,12.4816,100.0
2006-07-25 14:35:00,26.11,26.11,26.11,26.11,0.0,12.4816,12.4816,12.4816,12.4816,0.0
2006-07-25 14:40:00,26.08,26.08,26.08,26.08,200.0,12.4673,12.4673,12.4673,12.4673,200.0
2006-07-25 14:45:00,26.14,26.17,26.14,26.15,800.0,12.496,12.5103,12.496,12.5007,800.0
2006-07-25 14:50:00,26.18,26.18,26.16,26.17,300.0,12.5151,12.5151,12.5055,12.5103,300.0
2006-07-25 14:55:00,26.19,26.2,26.12,26.16,2400.0,12.5199,12.5246,12.4864,12.5055,2400.0
2006-07-25 15:00:00,26.14,26.19,26.14,26.19,500.0,12.496,12.5199,12.496,12.5199,500.0
2006-07-25 15:05:00,26.2,26.2,26.19,26.2,600.0,12.5246,12.5246,12.5199,12.5246,600.0
2006-07-25 15:10:00,26.17,26.17,26.12,26.12,400.0,12.5103,12.5103,12.4864,12.4864,400.0
2006-07-25 15:15:00,26.18,26.24,26.0,26.24,328400.0,12.5151,12.5438,12.429,12.5438,328400.0
2006-07-25 15:20:00,26.24,26.3,26.24,26.3,300.0,12.5438,12.5725,12.5438,12.5725,300.0
2006-07-25 15:25:00,26.29,26.29,26.26,26.27,600.0,12.5677,12.5677,12.5533,12.5581,600.0
2006-07-25 15:30:00,26.28,26.33,26.27,26.29,600.0,12.5629,12.5868,12.5581,12.5677,600.0
2006-07-25 15:35:00,26.29,26.33,26.29,26.32,1500.0,12.5677,12.5868,12.5677,12.582,1500.0
2006-07-25 15:40:00,26.37,26.37,26.29,26.29,1000.0,12.6059,12.6059,12.5677,12.5677,1000.0
2006-07-25 15:45:00,26.29,26.29,26.28,26.28,200.0,12.5677,12.5677,12.5629,12.5629,200.0
2006-07-25 15:50:00,26.28,26.29,26.28,26.29,800.0,12.5629,12.5677,12.5629,12.5677,800.0
2006-07-25 15:55:00,26.26,26.31,26.25,26.31,1800.0,12.5533,12.5772,12.5486,12.5772,1800.0
2006-07-26 09:30:00,26.2,26.49,26.2,26.39,3600.0,12.5246,12.6633,12.5246,12.6155,3600.0
2006-07-26 09:35:00,26.39,26.51,26.39,26.51,1900.0,12.6155,12.6728,12.6155,12.6728,1900.0
2006-07-26 09:40:00,26.52,26.52,26.44,26.47,1000.0,12.6776,12.6776,12.6394,12.6537,1000.0
2006-07-26 09:45:00,26.45,26.46,26.39,26.46,900.0,12.6442,12.6489,12.6155,12.6489,900.0
2006-07-26 09:50:00,26.45,26.53,26.38,26.39,700.0,12.6442,12.6824,12.6107,12.6155,700.0
2006-07-26 09:55:00,26.44,26.45,26.4,26.41,1100.0,12.6394,12.6442,12.6203,12.625,1100.0
2006-07-26 10:00:00,26.34,26.39,26.27,26.27,900.0,12.5916,12.6155,12.5581,12.5581,900.0
2006-07-26 10:05:00,26.25,26.28,26.14,26.14,1900.0,12.5486,12.5629,12.496,12.496,1900.0
2006-07-26 10:10:00,26.14,26.19,26.1,26.13,1200.0,12.496,12.5199,12.4768,12.4912,1200.0
2006-07-26 10:15:00,26.12,26.14,26.03,26.09,2300.0,12.4864,12.496,12.4434,12.4721,2300.0
2006-07-26 10:20:00,26.09,26.09,26.03,26.08,1300.0,12.4721,12.4721,12.4434,12.4673,1300.0
2006-07-26 10:25:00,26.06,26.07,25.93,26.03,1100.0,12.4577,12.4625,12.3956,12.4434,1100.0
2006-07-26 10:30:00,26.06,26.06,25.98,26.01,1300.0,12.4577,12.4577,12.4195,12.4338,1300.0
2006-07-26 10:35:00,26.01,26.07,26.01,26.05,900.0,12.4338,12.4625,12.4338,12.4529,900.0
2006-07-26 10:40:00,26.07,26.07,26.06,26.07,700.0,12.4625,12.4625,12.4577,12.4625,700.0
2006-07-26 10:45:00,26.07,26.12,26.02,26.02,1100.0,12.4625,12.4864,12.4386,12.4386,1100.0
2006-07-26 10:50:00,26.03,26.08,26.02,26.08,1400.0,12.4434,12.4673,12.4386,12.4673,1400.0
2006-07-26 10:55:00,26.07,26.09,26.05,26.09,800.0,12.4625,12.4721,12.4529,12.4721,800.0
2006-07-26 11:00:00,26.08,26.09,26.05,26.05,1200.0,12.4673,12.4721,12.4529,12.4529,1200.0
2006-07-26 11:05:00,26.09,26.17,26.08,26.13,1200.0,12.4721,12.5103,12.4673,12.4912,1200.0
2006-07-26 11:10:00,26.13,26.21,26.09,26.09,2700.0,12.4912,12.5294,12.4721,12.4721,2700.0
2006-07-26 11:15:00,26.11,26.19,26.1,26.19,1400.0,12.4816,12.5199,12.4768,12.5199,1400.0
2006-07-26 11:20:00,26.19,26.19,26.13,26.17,1200.0,12.5199,12.5199,12.4912,12.5103,1200.0
2006-07-26 11:25:00,26.17,26.17,26.08,26.08,2100.0,12.5103,12.5103,12.4673,12.4673,2100.0
2006-07-26 11:30:00,26.08,26.08,26.02,26.07,1400.0,12.4673,12.4673,12.4386,12.4625,1400.0
2006-07-26 11:35:00,26.11,26.12,26.11,26.12,900.0,12.4816,12.4864,12.4816,12.4864,900.0
2006-07-26 11:40:00,26.13,26.16,26.13,26.16,1000.0,12.4912,12.5055,12.4912,12.5055,1000.0
2006-07-26 11:45:00,26.13,26.17,26.13,26.15,1000.0,12.4912,12.5103,12.4912,12.5007,1000.0
2006-07-26 11:50:00,26.12,26.18,26.12,26.14,1800.0,12.4864,12.5151,12.4864,12.496,1800.0
2006-07-26 11:55:00,26.14,26.14,26.12,26.12,1000.0,12.496,12.496,12.4864,12.4864,1000.0
2006-07-26 12:00:00,26.18,26.26,26.15,26.26,11200.0,12.5151,12.5533,12.5007,12.5533,11200.0
2006-07-26 12:05:00,26.25,26.34,26.25,26.32,1100.0,12.5486,12.5916,12.5486,12.582,1100.0
2006-07-26 12:10:00,26.34,26.34,26.27,26.32,900.0,12.5916,12.5916,12.5581,12.582,900.0
2006-07-26 12:15:00,26.35,26.41,26.35,26.35,1700.0,12.5964,12.625,12.5964,12.5964,1700.0
2006-07-26 12:20:00,26.39,26.39,26.27,26.27,900.0,12.6155,12.6155,12.5581,12.5581,900.0
2006-07-26 12:25:00,26.33,26.34,26.32,26.34,600.0,12.5868,12.5916,12.582,12.5916,600.0
2006-07-26 12:30:00,26.32,26.35,26.32,26.34,2900.0,12.582,12.5964,12.582,12.5916,2900.0
2006-07-26 12:35:00,26.38,26.38,26.33,26.33,800.0,12.6107,12.6107,12.5868,12.5868,800.0
2006-07-26 12:40:00,26.36,26.37,26.31,26.36,800.0,12.6011,12.6059,12.5772,12.6011,800.0
2006-07-26 12:45:00,26.34,26.34,26.33,26.33,800.0,12.5916,12.5916,12.5868,12.5868,800.0
2006-07-26 12:50:00,26.38,26.44,26.38,26.42,1300.0,12.6107,12.6394,12.6107,12.6298,1300.0
2006-07-26 12:55:00,26.43,26.44,26.42,26.42,900.0,12.6346,12.6394,12.6298,12.6298,900.0
2006-07-26 13:00:00,26.43,26.44,26.43,26.44,500.0,12.6346,12.6394,12.6346,12.6394,500.0
2006-07-26 13:05:00,26.45,26.45,26.41,26.41,800.0,12.6442,12.6442,12.625,12.625,800.0
2006-07-26 13:10:00,26.41,26.41,26.39,26.41,1000.0,12.625,12.625,12.6155,12.625,1000.0
2006-07-26 13:15:00,26.41,26.41,26.36,26.36,3600.0,12.625,12.625,12.6011,12.6011,3600.0
2006-07-26 13:20:00,26.37,26.47,26.37,26.45,1200.0,12.6059,12.6537,12.6059,12.6442,1200.0
2006-07-26 13:25:00,26.41,26.41,26.35,26.35,900.0,12.625,12.625,12.5964,12.5964,900.0
2006-07-26 13:30:00,26.39,26.39,26.36,26.38,1400.0,12.6155,12.6155,12.6011,12.6107,1400.0
2006-07-26 13:35:00,26.37,26.43,26.37,26.38,1000.0,12.6059,12.6346,12.6059,12.6107,1000.0
2006-07-26 13:40:00,26.41,26.43,26.37,26.43,1400.0,12.625,12.6346,12.6059,12.6346,1400.0
2006-07-26 13:45:00,26.4,26.42,26.39,26.4,1900.0,12.6203,12.6298,12.6155,12.6203,1900.0
2006-07-26 13:50:00,26.42,26.52,26.39,26.47,3500.0,12.6298,12.6776,12.6155,12.6537,3500.0
2006-07-26 13:55:00,26.46,26.46,26.4,26.4,2000.0,12.6489,12.6489,12.6203,12.6203,2000.0
2006-07-26 14:00:00,26.39,26.44,26.38,26.39,1600.0,12.6155,12.6394,12.6107,12.6155,1600.0
2006-07-26 14:05:00,26.39,26.39,26.35,26.35,500.0,12.6155,12.6155,12.5964,12.5964,500.0
2006-07-26 14:10:00,26.38,26.45,26.37,26.44,5100.0,12.6107,12.6442,12.6059,12.6394,5100.0
2006-07-26 14:15:00,26.43,26.48,26.43,26.44,2600.0,12.6346,12.6585,12.6346,12.6394,2600.0
2006-07-26 14:20:00,26.49,26.49,26.46,26.47,1100.0,12.6633,12.6633,12.6489,12.6537,1100.0
2006-07-26 14:25:00,26.46,26.46,26.41,26.41,1400.0,12.6489,12.6489,12.625,12.625,1400.0
2006-07-26 14:30:00,26.48,26.7,26.46,26.6,3000.0,12.6585,12.7637,12.6489,12.7159,3000.0
2006-07-26 14:35:00,26.58,26.58,26.4,26.4,6700.0,12.7063,12.7063,12.6203,12.6203,6700.0
2006-07-26 14:40:00,26.45,26.45,26.38,26.38,3300.0,12.6442,12.6442,12.6107,12.6107,3300.0
2006-07-26 14:45:00,26.41,26.41,26.32,26.32,1700.0,12.625,12.625,12.582,12.582,1700.0
2006-07-26 14:50:00,26.37,26.42,26.32,26.4,5100.0,12.6059,12.6298,12.582,12.6203,5100.0
2006-07-26 14:55:00,26.4,26.4,26.34,26.34,1700.0,12.6203,12.6203,12.5916,12.5916,1700.0
2006-07-26 15:00:00,26.37,26.37,26.37,26.37,300.0,12.6059,12.6059,12.6059,12.6059,300.0
2006-07-26 15:05:00,26.35,26.36,26.33,26.33,900.0,12.5964,12.6011,12.5868,12.5868,900.0
2006-07-26 15:10:00,26.31,26.35,26.31,26.32,700.0,12.5772,12.5964,12.5772,12.582,700.0
2006-07-26 15:15:00,26.32,26.34,26.32,26.34,1400.0,12.582,12.5916,12.582,12.5916,1400.0
2006-07-26 15:20:00,26.38,26.39,26.34,26.39,600.0,12.6107,12.6155,12.5916,12.6155,600.0
2006-07-26 15:25:00,26.36,26.39,26.36,26.39,1100.0,12.6011,12.6155,12.6011,12.6155,1100.0
2006-07-26 15:30:00,26.39,26.4,26.39,26.4,1800.0,12.6155,12.6203,12.6155,12.6203,1800.0
2006-07-26 15:35:00,26.4,26.4,26.4,26.4,800.0,12.6203,12.6203,12.6203,12.6203,800.0
2006-07-26 15:40:00,26.39,26.4,26.37,26.38,1100.0,12.6155,12.6203,12.6059,12.6107,1100.0
2006-07-26 15:45:00,26.37,26.4,26.36,26.4,800.0,12.6059,12.6203,12.6011,12.6203,800.0
2006-07-26 15:50:00,26.4,26.41,26.38,26.39,4100.0,12.6203,12.625,12.6107,12.6155,4100.0
2006-07-26 15:55:00,26.38,26.4,26.38,26.4,2800.0,12.6107,12.6203,12.6107,12.6203,2800.0
2006-07-27 09:30:00,26.5,26.85,26.5,26.85,3100.0,12.6681,12.8354,12.6681,12.8354,3100.0
2006-07-27 09:35:00,26.85,26.85,26.76,26.76,600.0,12.8354,12.8354,12.7924,12.7924,600.0
2006-07-27 09:40:00,26.84,26.9,26.84,26.87,900.0,12.8306,12.8593,12.8306,12.8449,900.0
2006-07-27 09:45:00,26.81,26.81,26.47,26.6,2500.0,12.8163,12.8163,12.6537,12.7159,2500.0
2006-07-27 09:50:00,26.66,26.67,26.65,26.67,300.0,12.7445,12.7493,12.7398,12.7493,300.0
2006-07-27 09:55:00,26.62,26.69,26.62,26.65,400.0,12.7254,12.7589,12.7254,12.7398,400.0
2006-07-27 10:00:00,26.67,26.67,26.52,26.63,900.0,12.7493,12.7493,12.6776,12.7302,900.0
2006-07-27 10:05:00,26.66,26.7,26.59,26.62,1800.0,12.7445,12.7637,12.7111,12.7254,1800.0
2006-07-27 10:10:00,26.68,26.7,26.62,26.66,2700.0,12.7541,12.7637,12.7254,12.7445,2700.0
2006-07-27 10:15:00,26.69,26.7,26.6,26.69,1300.0,12.7589,12.7637,12.7159,12.7589,1300.0
2006-07-27 10:20:00,26.69,26.7,26.65,26.69,1700.0,12.7589,12.7637,12.7398,12.7589,1700.0
2006-07-27 10:25:00,26.69,26.7,26.6,26.6,2000.0,12.7589,12.7637,12.7159,12.7159,2000.0
2006-07-27 10:30:00,26.66,26.7,26.65,26.7,5900.0,12.7445,12.7637,12.7398,12.7637,5900.0
2006-07-27 10:35:00,26.69,26.69,26.65,26.66,1100.0,12.7589,12.7589,12.7398,12.7445,1100.0
2006-07-27 10:40:00,26.66,26.68,26.56,26.56,700.0,12.7445,12.7541,12.6967,12.6967,700.0
2006-07-27 10:45:00,26.59,26.67,26.59,26.67,600.0,12.7111,12.7493,12.7111,12.7493,600.0
2006-07-27 10:50:00,26.67,26.67,26.61,26.62,800.0,12.7493,12.7493,12.7206,12.7254,800.0
2006-07-27 10:55:00,26.63,26.63,26.63,26.63,200.0,12.7302,12.7302,12.7302,12.7302,200.0
2006-07-27 11:00:00,26.63,26.63,26.59,26.6,1000.0,12.7302,12.7302,12.7111,12.7159,1000.0
2006-07-27 11:05:00,26.6,26.67,26.6,26.67,7500.0,12.7159,12.7493,12.7159,12.7493,7500.0
2006-07-27 11:10:00,26.66,26.66,26.62,26.62,6200.0,12.7445,12.7445,12.7254,12.7254,6200.0
2006-07-27 11:15:00,26.62,26.63,26.61,26.61,1500.0,12.7254,12.7302,12.7206,12.7206,1500.0
2006-07-27 11:20:00,26.62,26.62,26.58,26.6,1900.0,12.7254,12.7254,12.7063,12.7159,1900.0
2006-07-27 11:25:00,26.6,26.6,26.6,26.6,500.0,12.7159,12.7159,12.7159,12.7159,500.0
2006-07-27 11:30:00,26.6,26.6,26.6,26.6,200.0,12.7159,12.7159,12.7159,12.7159,200.0
2006-07-27 11:35:00,26.6,26.6,26.59,26.6,800.0,12.7159,12.7159,12.7111,12.7159,800.0
2006-07-27 11:40:00,26.59,26.6,26.55,26.55,4200.0,12.7111,12.7159,12.692,12.692,4200.0
2006-07-27 11:45:00,26.55,26.56,26.55,26.56,2000.0,12.692,12.6967,12.692,12.6967,2000.0
2006-07-27 11:50:00,26.56,26.59,26.56,26.59,1100.0,12.6967,12.7111,12.6967,12.7111,1100.0
2006-07-27 11:55:00,26.59,26.61,26.59,26.61,2200.0,12.7111,12.7206,12.7111,12.7206,2200.0
2006-07-27 12:00:00,26.59,26.59,26.59,26.59,600.0,12.7111,12.7111,12.7111,12.7111,600.0
2006-07-27 12:05:00,26.6,26.62,26.59,26.62,2700.0,12.7159,12.7254,12.7111,12.7254,2700.0
2006-07-27 12:10:00,26.62,26.62,26.61,26.62,700.0,12.7254,12.7254,12.7206,12.7254,700.0
2006-07-27 12:15:00,26.62,26.62,26.62,26.62,700.0,12.7254,12.7254,12.7254,12.7254,700.0
2006-07-27 12:20:00,26.61,26.61,26.61,26.61,300.0,12.7206,12.7206,12.7206,12.7206,300.0
2006-07-27 12:25:00,26.58,26.63,26.58,26.63,1800.0,12.7063,12.7302,12.7063,12.7302,1800.0
2006-07-27 12:30:00,26.63,26.63,26.59,26.6,900.0,12.7302,12.7302,12.7111,12.7159,900.0
2006-07-27 12:35:00,26.58,26.64,26.58,26.64,1600.0,12.7063,12.735,12.7063,12.735,1600.0
2006-07-27 12:40:00,26.64,26.66,26.64,26.65,1700.0,12.735,12.7445,12.735,12.7398,1700.0
2006-07-27 12:45:00,26.68,26.68,26.65,26.65,400.0,12.7541,12.7541,12.7398,12.7398,400.0
2006-07-27 12:50:00,26.65,26.66,26.65,26.66,1600.0,12.7398,12.7445,12.7398,12.7445,1600.0
2006-07-27 12:55:00,26.63,26.63,26.63,26.63,500.0,12.7302,12.7302,12.7302,12.7302,500.0
2006-07-27 13:00:00,26.64,26.64,26.61,26.61,600.0,12.735,12.735,12.7206,12.7206,600.0
2006-07-27 13:05:00,26.61,26.61,26.6,26.61,900.0,12.7206,12.7206,12.7159,12.7206,900.0
2006-07-27 13:10:00,26.61,26.61,26.56,26.56,900.0,12.7206,12.7206,12.6967,12.6967,900.0
2006-07-27 13:15:00,26.55,26.55,26.4,26.46,3000.0,12.692,12.692,12.6203,12.6489,3000.0
2006-07-27 13:20:00,26.52,26.56,26.52,26.53,800.0,12.6776,12.6967,12.6776,12.6824,800.0
2006-07-27 13:25:00,26.48,26.51,26.46,26.51,900.0,12.6585,12.6728,12.6489,12.6728,900.0
2006-07-27 13:30:00,26.49,26.5,26.37,26.44,3300.0,12.6633,12.6681,12.6059,12.6394,3300.0
2006-07-27 13:35:00,26.39,26.39,26.31,26.38,1400.0,12.6155,12.6155,12.5772,12.6107,1400.0
2006-07-27 13:40:00,26.38,26.38,26.33,26.38,600.0,12.6107,12.6107,12.5868,12.6107,600.0
2006-07-27 13:45:00,26.4,26.43,26.4,26.43,500.0,12.6203,12.6346,12.6203,12.6346,500.0
2006-07-27 13:50:00,26.43,26.43,26.4,26.41,400.0,12.6346,12.6346,12.6203,12.625,400.0
2006-07-27 13:55:00,26.41,26.41,26.37,26.37,1500.0,12.625,12.625,12.6059,12.6059,1500.0
2006-07-27 14:00:00,26.37,26.37,26.25,26.31,1500.0,12.6059,12.6059,12.5486,12.5772,1500.0
2006-07-27 14:05:00,26.31,26.31,26.29,26.29,500.0,12.5772,12.5772,12.5677,12.5677,500.0
2006-07-27 14:10:00,26.26,26.33,26.26,26.33,400.0,12.5533,12.5868,12.5533,12.5868,400.0
2006-07-27 14:15:00,26.3,26.31,26.3,26.31,600.0,12.5725,12.5772,12.5725,12.5772,600.0
2006-07-27 14:20:00,26.38,26.38,26.31,26.33,600.0,12.6107,12.6107,12.5772,12.5868,600.0
2006-07-27 14:25:00,26.34,26.42,26.34,26.42,300.0,12.5916,12.6298,12.5916,12.6298,300.0
2006-07-27 14:30:00,26.42,26.42,26.38,26.39,900.0,12.6298,12.6298,12.6107,12.6155,900.0
2006-07-27 14:35:00,26.41,26.41,26.3,26.33,400.0,12.625,12.625,12.5725,12.5868,400.0
2006-07-27 14:40:00,26.35,26.35,26.34,26.34,500.0,12.5964,12.5964,12.5916,12.5916,500.0
2006-07-27 14:45:00,26.34,26.36,26.34,26.36,1300.0,12.5916,12.6011,12.5916,12.6011,1300.0
2006-07-27 14:50:00,26.39,26.41,26.36,26.37,500.0,12.6155,12.625,12.6011,12.6059,500.0
2006-07-27 14:55:00,26.4,26.4,26.37,26.4,500.0,12.6203,12.6203,12.6059,12.6203,500.0
2006-07-27 15:00:00,26.42,26.42,26.38,26.38,400.0,12.6298,12.6298,12.6107,12.6107,400.0
2006-07-27 15:05:00,26.38,26.38,26.38,26.38,200.0,12.6107,12.6107,12.6107,12.6107,200.0
2006-07-27 15:10:00,26.32,26.32,26.32,26.32,500.0,12.582,12.582,12.582,12.582,500.0
2006-07-27 15:15:00,26.33,26.37,26.32,26.32,800.0,12.5868,12.6059,12.582,12.582,800.0
2006-07-27 15:20:00,26.34,26.34,26.33,26.33,400.0,12.5916,12.5916,12.5868,12.5868,400.0
2006-07-27 15:25:00,26.35,26.35,26.31,26.32,900.0,12.5964,12.5964,12.5772,12.582,900.0
2006-07-27 15:30:00,26.33,26.35,26.31,26.35,1900.0,12.5868,12.5964,12.5772,12.5964,1900.0
2006-07-27 15:35:00,26.34,26.37,26.34,26.37,300.0,12.5916,12.6059,12.5916,12.6059,300.0
2006-07-27 15:40:00,26.37,26.39,26.37,26.37,700.0,12.6059,12.6155,12.6059,12.6059,700.0
2006-07-27 15:45:00,26.35,26.35,26.34,26.34,200.0,12.5964,12.5964,12.5916,12.5916,200.0
2006-07-27 15:50:00,26.36,26.37,26.34,26.34,1600.0,12.6011,12.6059,12.5916,12.5916,1600.0
2006-07-27 15:55:00,26.35,26.35,26.33,26.33,1000.0,12.5964,12.5964,12.5868,12.5868,1000.0
2006-07-28 09:30:00,26.34,26.4,26.34,26.4,1600.0,12.5916,12.6203,12.5916,12.6203,1600.0
2006-07-28 09:35:00,26.45,26.69,26.45,26.69,1800.0,12.6442,12.7589,12.6442,12.7589,1800.0
2006-07-28 09:40:00,26.69,26.9,26.69,26.9,5800.0,12.7589,12.8593,12.7589,12.8593,5800.0
2006-07-28 09:45:00,26.99,27.04,26.92,26.93,4400.0,12.9023,12.9262,12.8688,12.8736,4400.0
2006-07-28 09:50:00,26.88,27.0,26.84,26.98,7800.0,12.8497,12.9071,12.8306,12.8975,7800.0
2006-07-28 09:55:00,26.98,27.01,26.87,26.87,5400.0,12.8975,12.9119,12.8449,12.8449,5400.0
2006-07-28 10:00:00,26.86,26.92,26.8,26.82,3500.0,12.8402,12.8688,12.8115,12.821,3500.0
2006-07-28 10:05:00,26.86,26.86,26.75,26.75,2600.0,12.8402,12.8402,12.7876,12.7876,2600.0
2006-07-28 10:10:00,26.69,26.69,26.65,26.65,1800.0,12.7589,12.7589,12.7398,12.7398,1800.0
2006-07-28 10:15:00,26.58,26.59,26.58,26.59,700.0,12.7063,12.7111,12.7063,12.7111,700.0
2006-07-28 10:20:00,26.64,26.64,26.64,26.64,300.0,12.735,12.735,12.735,12.735,300.0
2006-07-28 10:25:00,26.64,26.65,26.64,26.65,500.0,12.735,12.7398,12.735,12.7398,500.0
2006-07-28 10:30:00,26.69,26.69,26.69,26.69,100.0,12.7589,12.7589,12.7589,12.7589,100.0
2006-07-28 10:35:00,26.71,26.76,26.71,26.75,500.0,12.7684,12.7924,12.7684,12.7876,500.0
2006-07-28 10:40:00,26.73,26.76,26.7,26.76,1300.0,12.778,12.7924,12.7637,12.7924,1300.0
2006-07-28 10:45:00,26.77,26.77,26.71,26.72,900.0,12.7971,12.7971,12.7684,12.7732,900.0
2006-07-28 10:50:00,26.8,26.8,26.78,26.8,1900.0,12.8115,12.8115,12.8019,12.8115,1900.0
2006-07-28 10:55:00,26.78,26.78,26.74,26.75,900.0,12.8019,12.8019,12.7828,12.7876,900.0
2006-07-28 11:00:00,26.75,26.78,26.74,26.77,2300.0,12.7876,12.8019,12.7828,12.7971,2300.0
2006-07-28 11:05:00,26.77,26.8,26.77,26.8,3100.0,12.7971,12.8115,12.7971,12.8115,3100.0
2006-07-28 11:10:00,26.8,26.8,26.78,26.8,1400.0,12.8115,12.8115,12.8019,12.8115,1400.0
2006-07-28 11:15:00,26.8,26.86,26.79,26.85,1600.0,12.8115,12.8402,12.8067,12.8354,1600.0
2006-07-28 11:20:00,26.85,26.86,26.85,26.86,500.0,12.8354,12.8402,12.8354,12.8402,500.0
2006-07-28 11:25:00,26.87,26.89,26.84,26.89,1300.0,12.8449,12.8545,12.8306,12.8545,1300.0
2006-07-28 11:30:00,26.89,26.9,26.89,26.89,900.0,12.8545,12.8593,12.8545,12.8545,900.0
2006-07-28 11:35:00,26.88,26.88,26.8,26.81,2600.0,12.8497,12.8497,12.8115,12.8163,2600.0
2006-07-28 11:40:00,26.8,26.85,26.74,26.85,1300.0,12.8115,12.8354,12.7828,12.8354,1300.0
2006-07-28 11:45:00,26.86,26.86,26.81,26.85,800.0,12.8402,12.8402,12.8163,12.8354,800.0
2006-07-28 11:50:00,26.83,26.89,26.83,26.88,600.0,12.8258,12.8545,12.8258,12.8497,600.0
2006-07-28 11:55:00,26.89,26.89,26.85,26.88,900.0,12.8545,12.8545,12.8354,12.8497,900.0
2006-07-28 12:00:00,26.87,26.87,26.83,26.83,600.0,12.8449,12.8449,12.8258,12.8258,600.0
2006-07-28 12:05:00,26.83,26.83,26.81,26.82,1200.0,12.8258,12.8258,12.8163,12.821,1200.0
2006-07-28 12:10:00,26.82,26.82,26.82,26.82,400.0,12.821,12.821,12.821,12.821,400.0
2006-07-28 12:15:00,26.82,26.86,26.81,26.84,2000.0,12.821,12.8402,12.8163,12.8306,2000.0
2006-07-28 12:20:00,26.84,26.86,26.84,26.85,1200.0,12.8306,12.8402,12.8306,12.8354,1200.0
2006-07-28 12:25:00,26.83,26.89,26.83,26.89,1300.0,12.8258,12.8545,12.8258,12.8545,1300.0
2006-07-28 12:30:00,26.89,26.89,26.88,26.88,400.0,12.8545,12.8545,12.8497,12.8497,400.0
2006-07-28 12:35:00,26.88,26.9,26.88,26.89,1100.0,12.8497,12.8593,12.8497,12.8545,1100.0
2006-07-28 12:40:00,26.9,26.91,26.9,26.91,1900.0,12.8593,12.8641,12.8593,12.8641,1900.0
2006-07-28 12:45:00,26.9,26.9,26.86,26.89,600.0,12.8593,12.8593,12.8402,12.8545,600.0
2006-07-28 12:50:00,26.84,26.85,26.84,26.84,700.0,12.8306,12.8354,12.8306,12.8306,700.0
2006-07-28 12:55:00,26.85,26.87,26.84,26.84,2900.0,12.8354,12.8449,12.8306,12.8306,2900.0
2006-07-28 13:00:00,26.84,26.87,26.84,26.87,1000.0,12.8306,12.8449,12.8306,12.8449,1000.0
2006-07-28 13:05:00,26.87,26.87,26.86,26.86,1400.0,12.8449,12.8449,12.8402,12.8402,1400.0
2006-07-28 13:10:00,26.9,26.9,26.8,26.8,1400.0,12.8593,12.8593,12.8115,12.8115,1400.0
2006-07-28 13:15:00,26.8,26.8,26.77,26.79,800.0,12.8115,12.8115,12.7971,12.8067,800.0
2006-07-28 13:20:00,26.8,26.83,26.8,26.83,3000.0,12.8115,12.8258,12.8115,12.8258,3000.0
2006-07-28 13:25:00,26.85,26.85,26.83,26.83,600.0,12.8354,12.8354,12.8258,12.8258,600.0
2006-07-28 13:30:00,26.85,26.9,26.85,26.9,2600.0,12.8354,12.8593,12.8354,12.8593,2600.0
2006-07-28 13:35:00,26.9,26.9,26.89,26.9,3900.0,12.8593,12.8593,12.8545,12.8593,3900.0
2006-07-28 13:40:00,26.91,26.92,26.9,26.91,2400.0,12.8641,12.8688,12.8593,12.8641,2400.0
2006-07-28 13:45:00,26.91,26.97,26.91,26.97,4100.0,12.8641,12.8927,12.8641,12.8927,4100.0
2006-07-28 13:50:00,26.99,27.11,26.99,27.11,4800.0,12.9023,12.9597,12.9023,12.9597,4800.0
2006-07-28 13:55:00,27.11,27.11,27.01,27.01,4900.0,12.9597,12.9597,12.9119,12.9119,4900.0
2006-07-28 14:00:00,27.01,27.14,27.01,27.1,3900.0,12.9119,12.974,12.9119,12.9549,3900.0
2006-07-28 14:05:00,27.08,27.12,27.08,27.12,6100.0,12.9453,12.9644,12.9453,12.9644,6100.0
2006-07-28 14:10:00,27.12,27.12,27.06,27.06,2500.0,12.9644,12.9644,12.9358,12.9358,2500.0
2006-07-28 14:15:00,27.06,27.07,27.06,27.07,4000.0,12.9358,12.9405,12.9358,12.9405,4000.0
2006-07-28 14:20:00,27.08,27.09,27.07,27.09,6800.0,12.9453,12.9501,12.9405,12.9501,6800.0
2006-07-28 14:25:00,27.07,27.1,27.04,27.04,1300.0,12.9405,12.9549,12.9262,12.9262,1300.0
2006-07-28 14:30:00,27.04,27.05,27.04,27.05,300.0,12.9262,12.931,12.9262,12.931,300.0
2006-07-28 14:35:00,27.05,27.08,27.05,27.08,200.0,12.931,12.9453,12.931,12.9453,200.0
2006-07-28 14:40:00,27.1,27.1,27.08,27.09,800.0,12.9549,12.9549,12.9453,12.9501,800.0
2006-07-28 14:45:00,27.07,27.1,27.05,27.05,800.0,12.9405,12.9549,12.931,12.931,800.0
2006-07-28 14:50:00,27.05,27.06,27.03,27.05,1700.0,12.931,12.9358,12.9214,12.931,1700.0
2006-07-28 14:55:00,27.04,27.04,27.02,27.02,1600.0,12.9262,12.9262,12.9166,12.9166,1600.0
2006-07-28 15:00:00,27.03,27.03,27.0,27.02,1600.0,12.9214,12.9214,12.9071,12.9166,1600.0
2006-07-28 15:05:00,27.01,27.02,26.98,27.01,700.0,12.9119,12.9166,12.8975,12.9119,700.0
2006-07-28 15:10:00,26.99,27.09,26.99,27.08,600.0,12.9023,12.9501,12.9023,12.9453,600.0
2006-07-28 15:15:00,27.08,27.08,27.05,27.05,200.0,12.9453,12.9453,12.931,12.931,200.0
2006-07-28 15:20:00,27.08,27.09,27.08,27.09,900.0,12.9453,12.9501,12.9453,12.9501,900.0
2006-07-28 15:25:00,27.07,27.12,27.07,27.1,600.0,12.9405,12.9644,12.9405,12.9549,600.0
2006-07-28 15:30:00,27.1,27.16,27.1,27.16,1200.0,12.9549,12.9836,12.9549,12.9836,1200.0
2006-07-28 15:35:00,27.15,27.15,27.14,27.14,200.0,12.9788,12.9788,12.974,12.974,200.0
2006-07-28 15:40:00,27.15,27.15,27.14,27.15,1300.0,12.9788,12.9788,12.974,12.9788,1300.0
2006-07-28 15:45:00,27.15,27.18,27.14,27.14,1300.0,12.9788,12.9931,12.974,12.974,1300.0
2006-07-28 15:50:00,27.09,27.11,27.09,27.11,1400.0,12.9501,12.9597,12.9501,12.9597,1400.0
2006-07-28 15:55:00,27.1,27.2,27.1,27.2,2300.0,12.9549,13.0027,12.9549,13.0027,2300.0
2006-07-31 09:30:00,27.16,27.16,27.11,27.12,2700.0,12.9836,12.9836,12.9597,12.9644,2700.0
2006-07-31 09:35:00,27.12,27.21,27.1,27.15,2300.0,12.9644,13.0075,12.9549,12.9788,2300.0
2006-07-31 09:40:00,27.15,27.15,27.13,27.13,400.0,12.9788,12.9788,12.9692,12.9692,400.0
2006-07-31 09:45:00,27.14,27.14,27.05,27.05,1500.0,12.974,12.974,12.931,12.931,1500.0
2006-07-31 09:50:00,27.05,27.05,27.05,27.05,0.0,12.931,12.931,12.931,12.931,0.0
2006-07-31 09:55:00,27.04,27.04,26.96,26.98,1100.0,12.9262,12.9262,12.888,12.8975,1100.0
2006-07-31 10:00:00,26.95,26.95,26.92,26.95,2700.0,12.8832,12.8832,12.8688,12.8832,2700.0
2006-07-31 10:05:00,26.97,27.08,26.97,27.03,1900.0,12.8927,12.9453,12.8927,12.9214,1900.0
2006-07-31 10:10:00,27.07,27.07,27.04,27.04,700.0,12.9405,12.9405,12.9262,12.9262,700.0
2006-07-31 10:15:00,27.02,27.04,27.02,27.02,1600.0,12.9166,12.9262,12.9166,12.9166,1600.0
2006-07-31 10:20:00,27.0,27.01,26.97,27.0,1600.0,12.9071,12.9119,12.8927,12.9071,1600.0
2006-07-31 10:25:00,27.0,27.06,27.0,27.06,1600.0,12.9071,12.9358,12.9071,12.9358,1600.0
2006-07-31 10:30:00,27.06,27.06,26.98,27.01,700.0,12.9358,12.9358,12.8975,12.9119,700.0
2006-07-31 10:35:00,27.0,27.0,26.96,26.97,500.0,12.9071,12.9071,12.888,12.8927,500.0
2006-07-31 10:40:00,26.96,27.02,26.96,27.0,2800.0,12.888,12.9166,12.888,12.9071,2800.0
2006-07-31 10:45:00,27.02,27.02,26.95,26.95,1000.0,12.9166,12.9166,12.8832,12.8832,1000.0
2006-07-31 10:50:00,26.95,26.97,26.95,26.97,1900.0,12.8832,12.8927,12.8832,12.8927,1900.0
2006-07-31 10:55:00,26.96,26.96,26.91,26.91,700.0,12.888,12.888,12.8641,12.8641,700.0
2006-07-31 11:00:00,26.93,26.99,26.93,26.98,1200.0,12.8736,12.9023,12.8736,12.8975,1200.0
2006-07-31 11:05:00,26.95,26.95,26.91,26.93,800.0,12.8832,12.8832,12.8641,12.8736,800.0
2006-07-31 11:10:00,26.98,27.05,26.97,27.0,4600.0,12.8975,12.931,12.8927,12.9071,4600.0
2006-07-31 11:15:00,26.99,27.0,26.91,26.91,6100.0,12.9023,12.9071,12.8641,12.8641,6100.0
2006-07-31 11:20:00,26.9,26.9,26.84,26.9,400.0,12.8593,12.8593,12.8306,12.8593,400.0
2006-07-31 11:25:00,26.85,26.85,26.71,26.74,1000.0,12.8354,12.8354,12.7684,12.7828,1000.0
2006-07-31 11:30:00,26.72,26.76,26.71,26.76,3600.0,12.7732,12.7924,12.7684,12.7924,3600.0
2006-07-31 11:35:00,26.76,26.83,26.76,26.83,600.0,12.7924,12.8258,12.7924,12.8258,600.0
2006-07-31 11:40:00,26.83,26.86,26.82,26.84,2100.0,12.8258,12.8402,12.821,12.8306,2100.0
2006-07-31 11:45:00,26.84,26.86,26.84,26.86,600.0,12.8306,12.8402,12.8306,12.8402,600.0
2006-07-31 11:50:00,26.88,26.88,26.85,26.85,1300.0,12.8497,12.8497,12.8354,12.8354,1300.0
2006-07-31 11:55:00,26.86,26.89,26.84,26.89,900.0,12.8402,12.8545,12.8306,12.8545,900.0
2006-07-31 12:00:00,26.83,26.83,26.81,26.81,500.0,12.8258,12.8258,12.8163,12.8163,500.0
2006-07-31 12:05:00,26.8,26.83,26.8,26.83,2500.0,12.8115,12.8258,12.8115,12.8258,2500.0
2006-07-31 12:10:00,26.83,26.86,26.82,26.85,1700.0,12.8258,12.8402,12.821,12.8354,1700.0
2006-07-31 12:15:00,26.88,26.88,26.88,26.88,1100.0,12.8497,12.8497,12.8497,12.8497,1100.0
2006-07-31 12:20:00,26.86,26.87,26.86,26.86,700.0,12.8402,12.8449,12.8402,12.8402,700.0
2006-07-31 12:25:00,26.87,26.87,26.86,26.86,1500.0,12.8449,12.8449,12.8402,12.8402,1500.0
2006-07-31 12:30:00,26.85,26.85,26.76,26.76,1300.0,12.8354,12.8354,12.7924,12.7924,1300.0
2006-07-31 12:35:00,26.8,26.8,26.8,26.8,1000.0,12.8115,12.8115,12.8115,12.8115,1000.0
2006-07-31 12:40:00,26.8,26.81,26.8,26.81,1800.0,12.8115,12.8163,12.8115,12.8163,1800.0
2006-07-31 12:45:00,26.84,26.85,26.84,26.85,300.0,12.8306,12.8354,12.8306,12.8354,300.0
2006-07-31 12:50:00,26.85,26.88,26.85,26.88,400.0,12.8354,12.8497,12.8354,12.8497,400.0
2006-07-31 12:55:00,26.88,26.96,26.88,26.96,3900.0,12.8497,12.888,12.8497,12.888,3900.0
2006-07-31 13:00:00,26.95,27.02,26.95,26.95,7300.0,12.8832,12.9166,12.8832,12.8832,7300.0
2006-07-31 13:05:00,26.95,26.95,26.9,26.9,1300.0,12.8832,12.8832,12.8593,12.8593,1300.0
2006-07-31 13:10:00,26.9,26.9,26.83,26.9,1000.0,12.8593,12.8593,12.8258,12.8593,1000.0
2006-07-31 13:15:00,26.91,26.91,26.91,26.91,200.0,12.8641,12.8641,12.8641,12.8641,200.0
2006-07-31 13:20:00,26.92,26.92,26.92,26.92,300.0,12.8688,12.8688,12.8688,12.8688,300.0
2006-07-31 13:25:00,26.95,26.99,26.95,26.96,2000.0,12.8832,12.9023,12.8832,12.888,2000.0
2006-07-31 13:30:00,26.96,26.97,26.96,26.97,300.0,12.888,12.8927,12.888,12.8927,300.0
2006-07-31 13:35:00,26.99,27.03,26.99,27.02,1100.0,12.9023,12.9214,12.9023,12.9166,1100.0
2006-07-31 13:40:00,27.05,27.14,27.05,27.14,1300.0,12.931,12.974,12.931,12.974,1300.0
2006-07-31 13:45:00,27.15,27.18,27.13,27.13,1000.0,12.9788,12.9931,12.9692,12.9692,1000.0
2006-07-31 13:50:00,27.13,27.13,27.09,27.09,600.0,12.9692,12.9692,12.9501,12.9501,600.0
2006-07-31 13:55:00,27.12,27.12,27.11,27.11,300.0,12.9644,12.9644,12.9597,12.9597,300.0
2006-07-31 14:00:00,27.11,27.2,27.11,27.2,900.0,12.9597,13.0027,12.9597,13.0027,900.0
2006-07-31 14:05:00,27.17,27.18,27.13,27.14,1000.0,12.9883,12.9931,12.9692,12.974,1000.0
2006-07-31 14:10:00,27.1,27.1,27.06,27.06,700.0,12.9549,12.9549,12.9358,12.9358,700.0
2006-07-31 14:15:00,27.09,27.1,27.07,27.1,700.0,12.9501,12.9549,12.9405,12.9549,700.0
2006-07-31 14:20:00,27.1,27.1,27.06,27.08,1200.0,12.9549,12.9549,12.9358,12.9453,1200.0
2006-07-31 14:25:00,27.09,27.17,27.09,27.17,500.0,12.9501,12.9883,12.9501,12.9883,500.0
2006-07-31 14:30:00,27.15,27.21,27.15,27.16,900.0,12.9788,13.0075,12.9788,12.9836,900.0
2006-07-31 14:35:00,27.2,27.2,27.16,27.16,500.0,13.0027,13.0027,12.9836,12.9836,500.0
2006-07-31 14:40:00,27.17,27.17,27.11,27.13,2900.0,12.9883,12.9883,12.9597,12.9692,2900.0
2006-07-31 14:45:00,27.12,27.12,27.09,27.09,1400.0,12.9644,12.9644,12.9501,12.9501,1400.0
2006-07-31 14:50:00,27.07,27.12,27.07,27.12,1000.0,12.9405,12.9644,12.9405,12.9644,1000.0
2006-07-31 14:55:00,27.12,27.12,27.12,27.12,0.0,12.9644,12.9644,12.9644,12.9644,0.0
2006-07-31 15:00:00,27.11,27.11,27.09,27.1,500.0,12.9597,12.9597,12.9501,12.9549,500.0
2006-07-31 15:05:00,27.06,27.09,27.06,27.07,400.0,12.9358,12.9501,12.9358,12.9405,400.0
2006-07-31 15:10:00,27.07,27.08,27.07,27.08,300.0,12.9405,12.9453,12.9405,12.9453,300.0
2006-07-31 15:15:00,27.07,27.11,27.07,27.11,600.0,12.9405,12.9597,12.9405,12.9597,600.0
2006-07-31 15:20:00,27.21,27.29,27.14,27.25,1700.0,13.0075,13.0457,12.974,13.0266,1700.0
2006-07-31 15:25:00,27.25,27.26,27.2,27.2,600.0,13.0266,13.0314,13.0027,13.0027,600.0
2006-07-31 15:30:00,27.17,27.18,27.17,27.18,600.0,12.9883,12.9931,12.9883,12.9931,600.0
2006-07-31 15:35:00,27.18,27.22,27.18,27.22,700.0,12.9931,13.0123,12.9931,13.0123,700.0
2006-07-31 15:40:00,27.24,27.38,27.24,27.37,2900.0,13.0218,13.0887,13.0218,13.084,2900.0
2006-07-31 15:45:00,27.35,27.35,27.35,27.35,400.0,13.0744,13.0744,13.0744,13.0744,400.0
2006-07-31 15:50:00,27.35,27.36,27.32,27.33,2000.0,13.0744,13.0792,13.0601,13.0648,2000.0
2006-07-31 15:55:00,27.33,27.34,27.3,27.3,2400.0,13.0648,13.0696,13.0505,13.0505,2400.0
2006-08-01 09:30:00,27.33,27.36,27.33,27.36,2000.0,13.0648,13.0792,13.0648,13.0792,2000.0
2006-08-01 09:35:00,27.3,27.3,27.16,27.16,700.0,13.0505,13.0505,12.9836,12.9836,700.0
2006-08-01 09:40:00,27.15,27.15,26.85,26.86,2000.0,12.9788,12.9788,12.8354,12.8402,2000.0
2006-08-01 09:45:00,26.83,26.97,26.83,26.97,1400.0,12.8258,12.8927,12.8258,12.8927,1400.0
2006-08-01 09:50:00,27.05,27.16,27.03,27.09,2500.0,12.931,12.9836,12.9214,12.9501,2500.0
2006-08-01 09:55:00,27.14,27.14,27.1,27.1,600.0,12.974,12.974,12.9549,12.9549,600.0
2006-08-01 10:00:00,27.09,27.09,26.94,26.94,4800.0,12.9501,12.9501,12.8784,12.8784,4800.0
2006-08-01 10:05:00,26.97,27.11,26.97,27.06,800.0,12.8927,12.9597,12.8927,12.9358,800.0
2006-08-01 10:10:00,27.02,27.05,27.02,27.05,2800.0,12.9166,12.931,12.9166,12.931,2800.0
2006-08-01 10:15:00,27.02,27.13,27.02,27.13,2600.0,12.9166,12.9692,12.9166,12.9692,2600.0
2006-08-01 10:20:00,27.13,27.19,27.12,27.19,1800.0,12.9692,12.9979,12.9644,12.9979,1800.0
2006-08-01 10:25:00,27.19,27.27,27.19,27.27,1400.0,12.9979,13.0362,12.9979,13.0362,1400.0
2006-08-01 10:30:00,27.25,27.5,27.25,27.42,4800.0,13.0266,13.1461,13.0266,13.1079,4800.0
2006-08-01 10:35:00,27.4,27.42,27.35,27.35,1700.0,13.0983,13.1079,13.0744,13.0744,1700.0
2006-08-01 10:40:00,27.34,27.34,27.3,27.3,2000.0,13.0696,13.0696,13.0505,13.0505,2000.0
2006-08-01 10:45:00,27.28,27.29,27.23,27.23,1900.0,13.0409,13.0457,13.017,13.017,1900.0
2006-08-01 10:50:00,27.23,27.23,27.18,27.18,1100.0,13.017,13.017,12.9931,12.9931,1100.0
2006-08-01 10:55:00,27.17,27.18,27.15,27.17,3800.0,12.9883,12.9931,12.9788,12.9883,3800.0
2006-08-01 11:00:00,27.17,27.22,27.13,27.2,1900.0,12.9883,13.0123,12.9692,13.0027,1900.0
2006-08-01 11:05:00,27.2,27.33,27.2,27.28,1100.0,13.0027,13.0648,13.0027,13.0409,1100.0
2006-08-01 11:10:00,27.27,27.34,27.25,27.32,1400.0,13.0362,13.0696,13.0266,13.0601,1400.0
2006-08-01 11:15:00,27.31,27.36,27.3,27.35,1100.0,13.0553,13.0792,13.0505,13.0744,1100.0
2006-08-01 11:20:00,27.35,27.43,27.35,27.43,2600.0,13.0744,13.1126,13.0744,13.1126,2600.0
2006-08-01 11:25:00,27.41,27.42,27.41,27.41,1500.0,13.1031,13.1079,13.1031,13.1031,1500.0
2006-08-01 11:30:00,27.41,27.54,27.41,27.54,2300.0,13.1031,13.1652,13.1031,13.1652,2300.0
2006-08-01 11:35:00,27.55,27.59,27.55,27.56,700.0,13.17,13.1891,13.17,13.1748,700.0
2006-08-01 11:40:00,27.59,27.64,27.59,27.59,700.0,13.1891,13.213,13.1891,13.1891,700.0
2006-08-01 11:45:00,27.59,27.68,27.52,27.66,9500.0,13.1891,13.2321,13.1557,13.2226,9500.0
2006-08-01 11:50:00,27.65,27.65,27.55,27.63,2000.0,13.2178,13.2178,13.17,13.2082,2000.0
2006-08-01 11:55:00,27.63,27.63,27.59,27.61,400.0,13.2082,13.2082,13.1891,13.1987,400.0
2006-08-01 12:00:00,27.61,27.61,27.59,27.6,700.0,13.1987,13.1987,13.1891,13.1939,700.0
2006-08-01 12:05:00,27.61,27.61,27.57,27.6,700.0,13.1987,13.1987,13.1796,13.1939,700.0
2006-08-01 12:10:00,27.6,27.6,27.58,27.58,900.0,13.1939,13.1939,13.1843,13.1843,900.0
2006-08-01 12:15:00,27.59,27.6,27.58,27.6,600.0,13.1891,13.1939,13.1843,13.1939,600.0
2006-08-01 12:20:00,27.55,27.58,27.52,27.58,700.0,13.17,13.1843,13.1557,13.1843,700.0
2006-08-01 12:25:00,27.56,27.57,27.56,27.57,300.0,13.1748,13.1796,13.1748,13.1796,300.0
2006-08-01 12:30:00,27.56,27.68,27.56,27.66,1400.0,13.1748,13.2321,13.1748,13.2226,1400.0
2006-08-01 12:35:00,27.65,27.67,27.61,27.61,1000.0,13.2178,13.2274,13.1987,13.1987,1000.0
2006-08-01 12:40:00,27.63,27.65,27.6,27.63,900.0,13.2082,13.2178,13.1939,13.2082,900.0
2006-08-01 12:45:00,27.63,27.63,27.59,27.6,1300.0,13.2082,13.2082,13.1891,13.1939,1300.0
2006-08-01 12:50:00,27.6,27.65,27.6,27.65,10500.0,13.1939,13.2178,13.1939,13.2178,10500.0
2006-08-01 12:55:00,27.61,27.65,27.59,27.59,500.0,13.1987,13.2178,13.1891,13.1891,500.0
2006-08-01 13:00:00,27.61,27.72,27.61,27.7,900.0,13.1987,13.2513,13.1987,13.2417,900.0
2006-08-01 13:05:00,27.71,27.71,27.64,27.67,600.0,13.2465,13.2465,13.213,13.2274,600.0
2006-08-01 13:10:00,27.67,27.67,27.6,27.61,1400.0,13.2274,13.2274,13.1939,13.1987,1400.0
2006-08-01 13:15:00,27.64,27.67,27.63,27.65,3000.0,13.213,13.2274,13.2082,13.2178,3000.0
2006-08-01 13:20:00,27.71,27.71,27.68,27.69,600.0,13.2465,13.2465,13.2321,13.2369,600.0
2006-08-01 13:25:00,27.67,27.71,27.62,27.71,800.0,13.2274,13.2465,13.2035,13.2465,800.0
2006-08-01 13:30:00,27.66,27.66,27.59,27.59,700.0,13.2226,13.2226,13.1891,13.1891,700.0
2006-08-01 13:35:00,27.58,27.6,27.58,27.6,600.0,13.1843,13.1939,13.1843,13.1939,600.0
2006-08-01 13:40:00,27.61,27.61,27.6,27.61,3800.0,13.1987,13.1987,13.1939,13.1987,3800.0
2006-08-01 13:45:00,27.6,27.73,27.6,27.73,9000.0,13.1939,13.2561,13.1939,13.2561,9000.0
2006-08-01 13:50:00,27.71,27.74,27.7,27.71,2200.0,13.2465,13.2608,13.2417,13.2465,2200.0
2006-08-01 13:55:00,27.68,27.7,27.65,27.65,1300.0,13.2321,13.2417,13.2178,13.2178,1300.0
2006-08-01 14:00:00,27.66,27.75,27.66,27.75,1400.0,13.2226,13.2656,13.2226,13.2656,1400.0
2006-08-01 14:05:00,27.76,27.76,27.65,27.65,1400.0,13.2704,13.2704,13.2178,13.2178,1400.0
2006-08-01 14:10:00,27.62,27.69,27.62,27.69,1900.0,13.2035,13.2369,13.2035,13.2369,1900.0
2006-08-01 14:15:00,27.68,27.75,27.65,27.7,2000.0,13.2321,13.2656,13.2178,13.2417,2000.0
2006-08-01 14:20:00,27.7,27.7,27.64,27.68,900.0,13.2417,13.2417,13.213,13.2321,900.0
2006-08-01 14:25:00,27.66,27.66,27.6,27.6,1400.0,13.2226,13.2226,13.1939,13.1939,1400.0
2006-08-01 14:30:00,27.6,27.6,27.53,27.58,2600.0,13.1939,13.1939,13.1604,13.1843,2600.0
2006-08-01 14:35:00,27.57,27.58,27.55,27.55,3500.0,13.1796,13.1843,13.17,13.17,3500.0
2006-08-01 14:40:00,27.56,27.59,27.51,27.59,2900.0,13.1748,13.1891,13.1509,13.1891,2900.0
2006-08-01 14:45:00,27.56,27.61,27.56,27.58,500.0,13.1748,13.1987,13.1748,13.1843,500.0
2006-08-01 14:50:00,27.59,27.59,27.59,27.59,300.0,13.1891,13.1891,13.1891,13.1891,300.0
2006-08-01 14:55:00,27.58,27.58,27.53,27.53,500.0,13.1843,13.1843,13.1604,13.1604,500.0
2006-08-01 15:00:00,27.52,27.62,27.52,27.62,3200.0,13.1557,13.2035,13.1557,13.2035,3200.0
2006-08-01 15:05:00,27.55,27.55,27.53,27.53,1100.0,13.17,13.17,13.1604,13.1604,1100.0
2006-08-01 15:10:00,27.53,27.54,27.52,27.52,1000.0,13.1604,13.1652,13.1557,13.1557,1000.0
2006-08-01 15:15:00,27.51,27.56,27.5,27.56,2200.0,13.1509,13.1748,13.1461,13.1748,2200.0
2006-08-01 15:20:00,27.51,27.54,27.5,27.54,1000.0,13.1509,13.1652,13.1461,13.1652,1000.0
2006-08-01 15:25:00,27.51,27.51,27.45,27.45,2600.0,13.1509,13.1509,13.1222,13.1222,2600.0
2006-08-01 15:30:00,27.45,27.46,27.43,27.46,2700.0,13.1222,13.127,13.1126,13.127,2700.0
2006-08-01 15:35:00,27.46,27.49,27.46,27.48,3100.0,13.127,13.1413,13.127,13.1365,3100.0
2006-08-01 15:40:00,27.48,27.57,27.48,27.57,3500.0,13.1365,13.1796,13.1365,13.1796,3500.0
2006-08-01 15:45:00,27.57,27.64,27.57,27.61,4000.0,13.1796,13.213,13.1796,13.1987,4000.0
2006-08-01 15:50:00,27.63,27.64,27.55,27.57,4700.0,13.2082,13.213,13.17,13.1796,4700.0
2006-08-01 15:55:00,27.56,27.56,27.52,27.52,6800.0,13.1748,13.1748,13.1557,13.1557,6800.0
2006-08-02 09:30:00,27.61,27.61,27.61,27.61,1600.0,13.1987,13.1987,13.1987,13.1987,1600.0
2006-08-02 09:35:00,27.67,27.74,27.56,27.74,1000.0,13.2274,13.2608,13.1748,13.2608,1000.0
2006-08-02 09:40:00,27.75,27.75,27.75,27.75,200.0,13.2656,13.2656,13.2656,13.2656,200.0
2006-08-02 09:45:00,27.68,27.73,27.68,27.68,1800.0,13.2321,13.2561,13.2321,13.2321,1800.0
2006-08-02 09:50:00,27.68,27.68,27.68,27.68,0.0,13.2321,13.2321,13.2321,13.2321,0.0
2006-08-02 09:55:00,27.74,27.79,27.74,27.77,1500.0,13.2608,13.2847,13.2608,13.2752,1500.0
2006-08-02 10:00:00,27.85,27.85,27.8,27.8,800.0,13.3134,13.3134,13.2895,13.2895,800.0
2006-08-02 10:05:00,27.8,27.82,27.8,27.81,1000.0,13.2895,13.2991,13.2895,13.2943,1000.0
2006-08-02 10:10:00,27.83,27.83,27.83,27.83,400.0,13.3039,13.3039,13.3039,13.3039,400.0
2006-08-02 10:15:00,27.83,27.87,27.83,27.87,400.0,13.3039,13.323,13.3039,13.323,400.0
2006-08-02 10:20:00,27.86,27.86,27.85,27.85,900.0,13.3182,13.3182,13.3134,13.3134,900.0
2006-08-02 10:25:00,27.85,27.85,27.8,27.8,500.0,13.3134,13.3134,13.2895,13.2895,500.0
2006-08-02 10:30:00,27.76,27.79,27.71,27.71,3300.0,13.2704,13.2847,13.2465,13.2465,3300.0
2006-08-02 10:35:00,27.71,27.72,27.68,27.72,400.0,13.2465,13.2513,13.2321,13.2513,400.0
2006-08-02 10:40:00,27.79,27.79,27.76,27.76,1200.0,13.2847,13.2847,13.2704,13.2704,1200.0
2006-08-02 10:45:00,27.72,27.73,27.72,27.73,2600.0,13.2513,13.2561,13.2513,13.2561,2600.0
2006-08-02 10:50:00,27.71,27.73,27.7,27.72,1100.0,13.2465,13.2561,13.2417,13.2513,1100.0
2006-08-02 10:55:00,27.72,27.73,27.72,27.72,900.0,13.2513,13.2561,13.2513,13.2513,900.0
2006-08-02 11:00:00,27.72,27.73,27.71,27.73,1400.0,13.2513,13.2561,13.2465,13.2561,1400.0
2006-08-02 11:05:00,27.8,27.88,27.8,27.85,1900.0,13.2895,13.3278,13.2895,13.3134,1900.0
2006-08-02 11:10:00,27.85,27.88,27.85,27.86,1900.0,13.3134,13.3278,13.3134,13.3182,1900.0
2006-08-02 11:15:00,27.86,27.98,27.86,27.96,1300.0,13.3182,13.3756,13.3182,13.366,1300.0
2006-08-02 11:20:00,27.96,27.97,27.94,27.97,2800.0,13.366,13.3708,13.3564,13.3708,2800.0
2006-08-02 11:25:00,27.98,27.98,27.98,27.98,200.0,13.3756,13.3756,13.3756,13.3756,200.0
2006-08-02 11:30:00,27.98,28.06,27.98,28.05,1100.0,13.3756,13.4138,13.3756,13.409,1100.0
2006-08-02 11:35:00,28.0,28.0,27.96,27.96,1000.0,13.3851,13.3851,13.366,13.366,1000.0
2006-08-02 11:40:00,27.97,27.97,27.97,27.97,400.0,13.3708,13.3708,13.3708,13.3708,400.0
2006-08-02 11:45:00,28.0,28.08,28.0,28.08,600.0,13.3851,13.4234,13.3851,13.4234,600.0
2006-08-02 11:50:00,28.06,28.08,28.06,28.06,1100.0,13.4138,13.4234,13.4138,13.4138,1100.0
2006-08-02 11:55:00,28.07,28.15,28.07,28.15,6800.0,13.4186,13.4568,13.4186,13.4568,6800.0
2006-08-02 12:00:00,28.15,28.2,28.15,28.19,900.0,13.4568,13.4807,13.4568,13.4759,900.0
2006-08-02 12:05:00,28.19,28.19,28.1,28.1,900.0,13.4759,13.4759,13.4329,13.4329,900.0
2006-08-02 12:10:00,28.1,28.13,28.1,28.1,1100.0,13.4329,13.4473,13.4329,13.4329,1100.0
2006-08-02 12:15:00,28.08,28.12,28.05,28.06,1000.0,13.4234,13.4425,13.409,13.4138,1000.0
2006-08-02 12:20:00,28.11,28.11,28.06,28.07,700.0,13.4377,13.4377,13.4138,13.4186,700.0
2006-08-02 12:25:00,28.07,28.07,28.01,28.01,900.0,13.4186,13.4186,13.3899,13.3899,900.0
2006-08-02 12:30:00,28.02,28.02,28.02,28.02,100.0,13.3947,13.3947,13.3947,13.3947,100.0
2006-08-02 12:35:00,28.0,28.0,27.99,27.99,2000.0,13.3851,13.3851,13.3803,13.3803,2000.0
2006-08-02 12:40:00,28.0,28.01,28.0,28.01,1400.0,13.3851,13.3899,13.3851,13.3899,1400.0
2006-08-02 12:45:00,28.0,28.0,27.91,27.93,800.0,13.3851,13.3851,13.3421,13.3517,800.0
2006-08-02 12:50:00,27.96,28.03,27.96,28.03,600.0,13.366,13.3995,13.366,13.3995,600.0
2006-08-02 12:55:00,27.98,28.02,27.98,28.02,800.0,13.3756,13.3947,13.3756,13.3947,800.0
2006-08-02 13:00:00,28.01,28.06,28.0,28.04,600.0,13.3899,13.4138,13.3851,13.4042,600.0
2006-08-02 13:05:00,28.04,28.07,28.02,28.02,1800.0,13.4042,13.4186,13.3947,13.3947,1800.0
2006-08-02 13:10:00,28.02,28.03,28.0,28.03,700.0,13.3947,13.3995,13.3851,13.3995,700.0
2006-08-02 13:15:00,28.02,28.02,28.0,28.0,700.0,13.3947,13.3947,13.3851,13.3851,700.0
2006-08-02 13:20:00,28.0,28.02,28.0,28.02,500.0,13.3851,13.3947,13.3851,13.3947,500.0
2006-08-02 13:25:00,28.0,28.0,27.99,28.0,2200.0,13.3851,13.3851,13.3803,13.3851,2200.0
2006-08-02 13:30:00,27.99,28.0,27.99,28.0,700.0,13.3803,13.3851,13.3803,13.3851,700.0
2006-08-02 13:35:00,27.99,28.01,27.99,28.01,500.0,13.3803,13.3899,13.3803,13.3899,500.0
2006-08-02 13:40:00,28.0,28.01,28.0,28.01,1100.0,13.3851,13.3899,13.3851,13.3899,1100.0
2006-08-02 13:45:00,28.01,28.01,28.0,28.01,600.0,13.3899,13.3899,13.3851,13.3899,600.0
2006-08-02 13:50:00,28.01,28.09,28.01,28.09,1400.0,13.3899,13.4281,13.3899,13.4281,1400.0
2006-08-02 13:55:00,28.08,28.08,28.02,28.02,600.0,13.4234,13.4234,13.3947,13.3947,600.0
2006-08-02 14:00:00,28.02,28.1,28.02,28.1,1400.0,13.3947,13.4329,13.3947,13.4329,1400.0
2006-08-02 14:05:00,28.08,28.08,28.05,28.07,1800.0,13.4234,13.4234,13.409,13.4186,1800.0
2006-08-02 14:10:00,28.1,28.1,28.1,28.1,900.0,13.4329,13.4329,13.4329,13.4329,900.0
2006-08-02 14:15:00,28.14,28.14,28.11,28.11,500.0,13.452,13.452,13.4377,13.4377,500.0
2006-08-02 14:20:00,28.11,28.12,28.11,28.11,700.0,13.4377,13.4425,13.4377,13.4377,700.0
2006-08-02 14:25:00,28.12,28.12,28.04,28.04,1100.0,13.4425,13.4425,13.4042,13.4042,1100.0
2006-08-02 14:30:00,28.01,28.01,28.01,28.01,400.0,13.3899,13.3899,13.3899,13.3899,400.0
2006-08-02 14:35:00,28.01,28.01,27.96,27.97,5000.0,13.3899,13.3899,13.366,13.3708,5000.0
2006-08-02 14:40:00,27.97,28.02,27.96,28.0,1300.0,13.3708,13.3947,13.366,13.3851,1300.0
2006-08-02 14:45:00,28.0,28.01,27.99,27.99,600.0,13.3851,13.3899,13.3803,13.3803,600.0
2006-08-02 14:50:00,27.99,27.99,27.97,27.98,2100.0,13.3803,13.3803,13.3708,13.3756,2100.0
2006-08-02 14:55:00,27.96,27.96,27.95,27.95,1700.0,13.366,13.366,13.3612,13.3612,1700.0
2006-08-02 15:00:00,27.95,27.97,27.94,27.97,1500.0,13.3612,13.3708,13.3564,13.3708,1500.0
2006-08-02 15:05:00,27.97,27.97,27.96,27.96,4200.0,13.3708,13.3708,13.366,13.366,4200.0
2006-08-02 15:10:00,27.96,27.96,27.92,27.92,1600.0,13.366,13.366,13.3469,13.3469,1600.0
2006-08-02 15:15:00,27.9,27.9,27.88,27.88,1800.0,13.3373,13.3373,13.3278,13.3278,1800.0
2006-08-02 15:20:00,27.88,27.88,27.79,27.79,5000.0,13.3278,13.3278,13.2847,13.2847,5000.0
2006-08-02 15:25:00,27.79,27.83,27.79,27.8,2300.0,13.2847,13.3039,13.2847,13.2895,2300.0
2006-08-02 15:30:00,27.8,27.84,27.8,27.84,1500.0,13.2895,13.3086,13.2895,13.3086,1500.0
2006-08-02 15:35:00,27.84,27.87,27.84,27.84,5300.0,13.3086,13.323,13.3086,13.3086,5300.0
2006-08-02 15:40:00,27.83,27.86,27.83,27.86,3000.0,13.3039,13.3182,13.3039,13.3182,3000.0
2006-08-02 15:45:00,27.86,27.9,27.86,27.9,2700.0,13.3182,13.3373,13.3182,13.3373,2700.0
2006-08-02 15:50:00,27.9,27.98,27.9,27.98,5400.0,13.3373,13.3756,13.3373,13.3756,5400.0
2006-08-02 15:55:00,28.02,28.02,27.99,28.0,4900.0,13.3947,13.3947,13.3803,13.3851,4900.0
2006-08-03 09:30:00,27.93,27.93,27.9,27.91,1300.0,13.3517,13.3517,13.3373,13.3421,1300.0
2006-08-03 09:35:00,27.95,27.95,27.81,27.81,1500.0,13.3612,13.3612,13.2943,13.2943,1500.0
2006-08-03 09:40:00,27.81,27.81,27.81,27.81,0.0,13.2943,13.2943,13.2943,13.2943,0.0
2006-08-03 09:45:00,27.78,27.78,27.75,27.75,1000.0,13.28,13.28,13.2656,13.2656,1000.0
2006-08-03 09:50:00,27.75,27.75,27.75,27.75,100.0,13.2656,13.2656,13.2656,13.2656,100.0
2006-08-03 09:55:00,27.74,27.74,27.72,27.72,1100.0,13.2608,13.2608,13.2513,13.2513,1100.0
2006-08-03 10:00:00,27.71,27.72,27.71,27.72,500.0,13.2465,13.2513,13.2465,13.2513,500.0
2006-08-03 10:05:00,27.72,27.72,27.72,27.72,0.0,13.2513,13.2513,13.2513,13.2513,0.0
2006-08-03 10:10:00,27.7,27.72,27.7,27.72,1500.0,13.2417,13.2513,13.2417,13.2513,1500.0
2006-08-03 10:15:00,27.72,27.72,27.72,27.72,200.0,13.2513,13.2513,13.2513,13.2513,200.0
2006-08-03 10:20:00,27.81,27.82,27.81,27.82,400.0,13.2943,13.2991,13.2943,13.2991,400.0
2006-08-03 10:25:00,27.82,27.84,27.75,27.83,5100.0,13.2991,13.3086,13.2656,13.3039,5100.0
2006-08-03 10:30:00,27.82,27.82,27.8,27.8,200.0,13.2991,13.2991,13.2895,13.2895,200.0
2006-08-03 10:35:00,27.75,27.75,27.68,27.68,400.0,13.2656,13.2656,13.2321,13.2321,400.0
2006-08-03 10:40:00,27.69,27.69,27.69,27.69,400.0,13.2369,13.2369,13.2369,13.2369,400.0
2006-08-03 10:45:00,27.74,27.74,27.67,27.67,400.0,13.2608,13.2608,13.2274,13.2274,400.0
2006-08-03 10:50:00,27.67,27.67,27.67,27.67,0.0,13.2274,13.2274,13.2274,13.2274,0.0
2006-08-03 10:55:00,27.69,27.69,27.66,27.67,700.0,13.2369,13.2369,13.2226,13.2274,700.0
2006-08-03 11:00:00,27.66,27.66,27.66,27.66,100.0,13.2226,13.2226,13.2226,13.2226,100.0
2006-08-03 11:05:00,27.65,27.65,27.62,27.62,500.0,13.2178,13.2178,13.2035,13.2035,500.0
2006-08-03 11:10:00,27.67,27.67,27.6,27.6,500.0,13.2274,13.2274,13.1939,13.1939,500.0
2006-08-03 11:15:00,27.62,27.62,27.6,27.6,300.0,13.2035,13.2035,13.1939,13.1939,300.0
2006-08-03 11:20:00,27.6,27.6,27.58,27.58,400.0,13.1939,13.1939,13.1843,13.1843,400.0
2006-08-03 11:25:00,27.54,27.54,27.5,27.5,400.0,13.1652,13.1652,13.1461,13.1461,400.0
2006-08-03 11:30:00,27.46,27.46,27.45,27.45,300.0,13.127,13.127,13.1222,13.1222,300.0
2006-08-03 11:35:00,27.46,27.6,27.46,27.6,800.0,13.127,13.1939,13.127,13.1939,800.0
2006-08-03 11:40:00,27.6,27.6,27.6,27.6,0.0,13.1939,13.1939,13.1939,13.1939,0.0
2006-08-03 11:45:00,27.6,27.6,27.6,27.6,100.0,13.1939,13.1939,13.1939,13.1939,100.0
2006-08-03 11:50:00,27.62,27.62,27.62,27.62,200.0,13.2035,13.2035,13.2035,13.2035,200.0
2006-08-03 11:55:00,27.61,27.61,27.61,27.61,200.0,13.1987,13.1987,13.1987,13.1987,200.0
2006-08-03 12:00:00,27.61,27.61,27.61,27.61,0.0,13.1987,13.1987,13.1987,13.1987,0.0
2006-08-03 12:05:00,27.6,27.66,27.6,27.66,300.0,13.1939,13.2226,13.1939,13.2226,300.0
2006-08-03 12:10:00,27.64,27.64,27.64,27.64,100.0,13.213,13.213,13.213,13.213,100.0
2006-08-03 12:15:00,27.65,27.65,27.65,27.65,300.0,13.2178,13.2178,13.2178,13.2178,300.0
2006-08-03 12:20:00,27.64,27.64,27.64,27.64,100.0,13.213,13.213,13.213,13.213,100.0
2006-08-03 12:25:00,27.64,27.65,27.64,27.65,900.0,13.213,13.2178,13.213,13.2178,900.0
2006-08-03 12:30:00,27.65,27.65,27.65,27.65,200.0,13.2178,13.2178,13.2178,13.2178,200.0
2006-08-03 12:35:00,27.65,27.65,27.65,27.65,0.0,13.2178,13.2178,13.2178,13.2178,0.0
2006-08-03 12:40:00,27.65,27.65,27.65,27.65,100.0,13.2178,13.2178,13.2178,13.2178,100.0
2006-08-03 12:45:00,27.65,27.65,27.65,27.65,300.0,13.2178,13.2178,13.2178,13.2178,300.0
2006-08-03 12:50:00,27.63,27.67,27.63,27.67,600.0,13.2082,13.2274,13.2082,13.2274,600.0
2006-08-03 12:55:00,27.63,27.63,27.63,27.63,1100.0,13.2082,13.2082,13.2082,13.2082,1100.0
2006-08-03 13:00:00,27.67,27.69,27.65,27.69,2000.0,13.2274,13.2369,13.2178,13.2369,2000.0
2006-08-03 13:05:00,27.69,27.75,27.69,27.75,1400.0,13.2369,13.2656,13.2369,13.2656,1400.0
2006-08-03 13:10:00,27.76,27.78,27.76,27.78,200.0,13.2704,13.28,13.2704,13.28,200.0
2006-08-03 13:15:00,27.81,27.85,27.81,27.82,600.0,13.2943,13.3134,13.2943,13.2991,600.0
2006-08-03 13:20:00,27.89,27.95,27.89,27.95,1200.0,13.3325,13.3612,13.3325,13.3612,1200.0
2006-08-03 13:25:00,27.93,27.93,27.93,27.93,100.0,13.3517,13.3517,13.3517,13.3517,100.0
2006-08-03 13:30:00,27.93,27.93,27.93,27.93,0.0,13.3517,13.3517,13.3517,13.3517,0.0
2006-08-03 13:35:00,27.93,27.93,27.93,27.93,200.0,13.3517,13.3517,13.3517,13.3517,200.0
2006-08-03 13:40:00,27.93,27.93,27.93,27.93,0.0,13.3517,13.3517,13.3517,13.3517,0.0
2006-08-03 13:45:00,27.95,27.96,27.93,27.96,1200.0,13.3612,13.366,13.3517,13.366,1200.0
2006-08-03 13:50:00,28.0,28.11,28.0,28.11,2000.0,13.3851,13.4377,13.3851,13.4377,2000.0
2006-08-03 13:55:00,28.08,28.17,28.08,28.17,1800.0,13.4234,13.4664,13.4234,13.4664,1800.0
2006-08-03 14:00:00,28.17,28.17,28.17,28.17,600.0,13.4664,13.4664,13.4664,13.4664,600.0
2006-08-03 14:05:00,28.15,28.15,28.15,28.15,200.0,13.4568,13.4568,13.4568,13.4568,200.0
2006-08-03 14:10:00,28.11,28.16,28.1,28.15,1500.0,13.4377,13.4616,13.4329,13.4568,1500.0
2006-08-03 14:15:00,28.11,28.11,28.11,28.11,200.0,13.4377,13.4377,13.4377,13.4377,200.0
2006-08-03 14:20:00,28.08,28.08,28.08,28.08,300.0,13.4234,13.4234,13.4234,13.4234,300.0
2006-08-03 14:25:00,28.09,28.09,28.09,28.09,100.0,13.4281,13.4281,13.4281,13.4281,100.0
2006-08-03 14:30:00,28.12,28.2,28.06,28.06,700.0,13.4425,13.4807,13.4138,13.4138,700.0
2006-08-03 14:35:00,28.01,28.11,28.01,28.11,600.0,13.3899,13.4377,13.3899,13.4377,600.0
2006-08-03 14:40:00,28.11,28.11,28.11,28.11,400.0,13.4377,13.4377,13.4377,13.4377,400.0
2006-08-03 14:45:00,27.97,28.04,27.97,28.02,1800.0,13.3708,13.4042,13.3708,13.3947,1800.0
2006-08-03 14:50:00,28.02,28.02,28.02,28.02,0.0,13.3947,13.3947,13.3947,13.3947,0.0
2006-08-03 14:55:00,28.0,28.0,28.0,28.0,200.0,13.3851,13.3851,13.3851,13.3851,200.0
2006-08-03 15:00:00,28.0,28.12,28.0,28.11,1700.0,13.3851,13.4425,13.3851,13.4377,1700.0
2006-08-03 15:05:00,28.12,28.14,28.11,28.13,1400.0,13.4425,13.452,13.4377,13.4473,1400.0
2006-08-03 15:10:00,28.11,28.13,28.11,28.13,1000.0,13.4377,13.4473,13.4377,13.4473,1000.0
2006-08-03 15:15:00,28.12,28.13,28.11,28.12,1800.0,13.4425,13.4473,13.4377,13.4425,1800.0
2006-08-03 15:20:00,28.14,28.14,28.1,28.1,900.0,13.452,13.452,13.4329,13.4329,900.0
2006-08-03 15:25:00,28.12,28.15,28.12,28.13,700.0,13.4425,13.4568,13.4425,13.4473,700.0
2006-08-03 15:30:00,28.13,28.21,28.13,28.21,2500.0,13.4473,13.4855,13.4473,13.4855,2500.0
2006-08-03 15:35:00,28.25,28.25,28.21,28.21,900.0,13.5046,13.5046,13.4855,13.4855,900.0
2006-08-03 15:40:00,28.22,28.22,28.2,28.2,1100.0,13.4903,13.4903,13.4807,13.4807,1100.0
2006-08-03 15:45:00,28.18,28.18,28.06,28.1,5000.0,13.4712,13.4712,13.4138,13.4329,5000.0
2006-08-03 15:50:00,28.07,28.1,28.07,28.08,3300.0,13.4186,13.4329,13.4186,13.4234,3300.0
2006-08-03 15:55:00,28.09,28.12,28.09,28.12,4700.0,13.4281,13.4425,13.4281,13.4425,4700.0
2006-08-04 09:30:00,28.3,28.5,28.3,28.5,4000.0,13.5285,13.6241,13.5285,13.6241,4000.0
2006-08-04 09:35:00,28.5,28.9,28.5,28.9,20400.0,13.6241,13.8154,13.6241,13.8154,20400.0
2006-08-04 09:40:00,28.99,29.61,28.99,29.61,7800.0,13.8584,14.1548,13.8584,14.1548,7800.0
2006-08-04 09:45:00,29.74,30.75,29.74,30.75,11600.0,14.2169,14.6997,14.2169,14.6997,11600.0
2006-08-04 09:50:00,30.76,31.03,30.76,30.9,12100.0,14.7045,14.8336,14.7045,14.7714,12100.0
2006-08-04 09:55:00,30.84,30.84,30.39,30.39,6200.0,14.7428,14.7428,14.5276,14.5276,6200.0
2006-08-04 10:00:00,30.4,30.4,30.37,30.37,400.0,14.5324,14.5324,14.5181,14.5181,400.0
2006-08-04 10:05:00,30.38,30.38,30.15,30.15,4200.0,14.5229,14.5229,14.4129,14.4129,4200.0
2006-08-04 10:10:00,30.15,30.15,29.82,29.82,9800.0,14.4129,14.4129,14.2552,14.2552,9800.0
2006-08-04 10:15:00,29.82,29.83,29.52,29.63,3800.0,14.2552,14.2599,14.1117,14.1643,3800.0
2006-08-04 10:20:00,29.62,29.62,29.49,29.49,2700.0,14.1595,14.1595,14.0974,14.0974,2700.0
2006-08-04 10:25:00,29.47,29.48,29.32,29.32,7800.0,14.0878,14.0926,14.0161,14.0161,7800.0
2006-08-04 10:30:00,29.33,29.33,29.05,29.05,9500.0,14.0209,14.0209,13.8871,13.8871,9500.0
2006-08-04 10:35:00,29.05,29.07,28.98,28.98,11900.0,13.8871,13.8966,13.8536,13.8536,11900.0
2006-08-04 10:40:00,29.0,29.18,28.84,28.87,6800.0,13.8632,13.9492,13.7867,13.801,6800.0
2006-08-04 10:45:00,28.81,28.89,28.81,28.86,1000.0,13.7723,13.8106,13.7723,13.7962,1000.0
2006-08-04 10:50:00,28.87,28.92,28.86,28.92,1600.0,13.801,13.8249,13.7962,13.8249,1600.0
2006-08-04 10:55:00,28.92,28.94,28.9,28.9,4600.0,13.8249,13.8345,13.8154,13.8154,4600.0
2006-08-04 11:00:00,28.91,29.05,28.91,28.92,6400.0,13.8201,13.8871,13.8201,13.8249,6400.0
2006-08-04 11:05:00,28.93,28.94,28.9,28.93,2500.0,13.8297,13.8345,13.8154,13.8297,2500.0
2006-08-04 11:10:00,28.93,28.94,28.9,28.94,1800.0,13.8297,13.8345,13.8154,13.8345,1800.0
2006-08-04 11:15:00,28.91,28.92,28.9,28.9,1100.0,13.8201,13.8249,13.8154,13.8154,1100.0
2006-08-04 11:20:00,28.91,28.91,28.87,28.89,1200.0,13.8201,13.8201,13.801,13.8106,1200.0
2006-08-04 11:25:00,28.87,28.92,28.87,28.92,1400.0,13.801,13.8249,13.801,13.8249,1400.0
2006-08-04 11:30:00,28.92,29.01,28.91,28.99,2600.0,13.8249,13.8679,13.8201,13.8584,2600.0
2006-08-04 11:35:00,29.0,29.0,28.95,29.0,2600.0,13.8632,13.8632,13.8393,13.8632,2600.0
2006-08-04 11:40:00,28.98,28.99,28.94,28.95,4900.0,13.8536,13.8584,13.8345,13.8393,4900.0
2006-08-04 11:45:00,28.94,28.94,28.89,28.91,2400.0,13.8345,13.8345,13.8106,13.8201,2400.0
2006-08-04 11:50:00,28.89,28.89,28.79,28.82,2400.0,13.8106,13.8106,13.7628,13.7771,2400.0
2006-08-04 11:55:00,28.78,28.81,28.69,28.75,1200.0,13.758,13.7723,13.715,13.7437,1200.0
2006-08-04 12:00:00,28.7,28.72,28.55,28.65,2900.0,13.7197,13.7293,13.648,13.6958,2900.0
2006-08-04 12:05:00,28.6,28.61,28.6,28.6,900.0,13.6719,13.6767,13.6719,13.6719,900.0
2006-08-04 12:10:00,28.62,28.62,28.6,28.6,2400.0,13.6815,13.6815,13.6719,13.6719,2400.0
2006-08-04 12:15:00,28.55,28.6,28.4,28.51,2800.0,13.648,13.6719,13.5763,13.6289,2800.0
2006-08-04 12:20:00,28.47,28.53,28.47,28.52,1300.0,13.6098,13.6385,13.6098,13.6337,1300.0
2006-08-04 12:25:00,28.51,28.51,28.41,28.51,1400.0,13.6289,13.6289,13.5811,13.6289,1400.0
2006-08-04 12:30:00,28.46,28.47,28.34,28.35,1200.0,13.605,13.6098,13.5477,13.5524,1200.0
2006-08-04 12:35:00,28.41,28.44,28.38,28.42,1700.0,13.5811,13.5955,13.5668,13.5859,1700.0
2006-08-04 12:40:00,28.41,28.45,28.38,28.45,700.0,13.5811,13.6002,13.5668,13.6002,700.0
2006-08-04 12:45:00,28.45,28.45,28.4,28.4,500.0,13.6002,13.6002,13.5763,13.5763,500.0
2006-08-04 12:50:00,28.39,28.43,28.39,28.43,900.0,13.5716,13.5907,13.5716,13.5907,900.0
2006-08-04 12:55:00,28.42,28.43,28.42,28.43,400.0,13.5859,13.5907,13.5859,13.5907,400.0
2006-08-04 13:00:00,28.43,28.43,28.35,28.38,700.0,13.5907,13.5907,13.5524,13.5668,700.0
2006-08-04 13:05:00,28.38,28.41,28.33,28.41,1100.0,13.5668,13.5811,13.5429,13.5811,1100.0
2006-08-04 13:10:00,28.37,28.38,28.25,28.3,2300.0,13.562,13.5668,13.5046,13.5285,2300.0
2006-08-04 13:15:00,28.25,28.25,28.21,28.22,1300.0,13.5046,13.5046,13.4855,13.4903,1300.0
2006-08-04 13:20:00,28.2,28.22,28.15,28.15,1400.0,13.4807,13.4903,13.4568,13.4568,1400.0
2006-08-04 13:25:00,28.15,28.33,28.15,28.25,3800.0,13.4568,13.5429,13.4568,13.5046,3800.0
2006-08-04 13:30:00,28.16,28.25,28.05,28.1,11600.0,13.4616,13.5046,13.409,13.4329,11600.0
2006-08-04 13:35:00,28.11,28.15,28.1,28.12,2900.0,13.4377,13.4568,13.4329,13.4425,2900.0
2006-08-04 13:40:00,28.12,28.12,28.08,28.11,1400.0,13.4425,13.4425,13.4234,13.4377,1400.0
2006-08-04 13:45:00,28.06,28.2,28.05,28.2,2200.0,13.4138,13.4807,13.409,13.4807,2200.0
2006-08-04 13:50:00,28.12,28.15,28.05,28.05,1000.0,13.4425,13.4568,13.409,13.409,1000.0
2006-08-04 13:55:00,28.06,28.13,27.9,27.94,4200.0,13.4138,13.4473,13.3373,13.3564,4200.0
2006-08-04 14:00:00,27.96,28.07,27.96,28.01,2600.0,13.366,13.4186,13.366,13.3899,2600.0
2006-08-04 14:05:00,28.02,28.06,28.0,28.03,2100.0,13.3947,13.4138,13.3851,13.3995,2100.0
2006-08-04 14:10:00,28.07,28.1,28.0,28.01,2600.0,13.4186,13.4329,13.3851,13.3899,2600.0
2006-08-04 14:15:00,28.05,28.07,27.9,28.07,2900.0,13.409,13.4186,13.3373,13.4186,2900.0
2006-08-04 14:20:00,28.09,28.1,27.96,27.97,1700.0,13.4281,13.4329,13.366,13.3708,1700.0
2006-08-04 14:25:00,28.0,28.12,28.0,28.02,2100.0,13.3851,13.4425,13.3851,13.3947,2100.0
2006-08-04 14:30:00,28.06,28.06,28.0,28.03,1100.0,13.4138,13.4138,13.3851,13.3995,1100.0
2006-08-04 14:35:00,28.06,28.07,28.01,28.01,1100.0,13.4138,13.4186,13.3899,13.3899,1100.0
2006-08-04 14:40:00,28.05,28.11,28.03,28.04,1200.0,13.409,13.4377,13.3995,13.4042,1200.0
2006-08-04 14:45:00,28.05,28.07,28.0,28.0,2500.0,13.409,13.4186,13.3851,13.3851,2500.0
2006-08-04 14:50:00,28.01,28.15,28.01,28.03,2300.0,13.3899,13.4568,13.3899,13.3995,2300.0
2006-08-04 14:55:00,28.03,28.09,28.02,28.04,2400.0,13.3995,13.4281,13.3947,13.4042,2400.0
2006-08-04 15:00:00,28.02,28.15,28.02,28.13,2500.0,13.3947,13.4568,13.3947,13.4473,2500.0
2006-08-04 15:05:00,28.04,28.06,28.02,28.06,2400.0,13.4042,13.4138,13.3947,13.4138,2400.0
2006-08-04 15:10:00,28.05,28.2,28.05,28.17,2900.0,13.409,13.4807,13.409,13.4664,2900.0
2006-08-04 15:15:00,28.18,28.25,28.1,28.24,3100.0,13.4712,13.5046,13.4329,13.4999,3100.0
2006-08-04 15:20:00,28.24,28.25,28.15,28.24,2400.0,13.4999,13.5046,13.4568,13.4999,2400.0
2006-08-04 15:25:00,28.27,28.39,28.26,28.39,3900.0,13.5142,13.5716,13.5094,13.5716,3900.0
2006-08-04 15:30:00,28.38,28.47,28.38,28.45,6300.0,13.5668,13.6098,13.5668,13.6002,6300.0
2006-08-04 15:35:00,28.43,28.52,28.41,28.45,5600.0,13.5907,13.6337,13.5811,13.6002,5600.0
2006-08-04 15:40:00,28.48,28.52,28.48,28.51,3300.0,13.6146,13.6337,13.6146,13.6289,3300.0
2006-08-04 15:45:00,28.51,28.53,28.5,28.51,2600.0,13.6289,13.6385,13.6241,13.6289,2600.0
2006-08-04 15:50:00,28.52,28.7,28.51,28.64,3300.0,13.6337,13.7197,13.6289,13.6911,3300.0
2006-08-04 15:55:00,28.64,28.65,28.6,28.65,10300.0,13.6911,13.6958,13.6719,13.6958,10300.0
2006-08-07 09:30:00,28.65,28.65,28.65,28.65,3400.0,13.6958,13.6958,13.6958,13.6958,3400.0
2006-08-07 09:35:00,28.62,28.62,28.41,28.45,3000.0,13.6815,13.6815,13.5811,13.6002,3000.0
2006-08-07 09:40:00,28.44,28.45,28.36,28.42,1000.0,13.5955,13.6002,13.5572,13.5859,1000.0
2006-08-07 09:45:00,28.38,28.45,28.38,28.45,700.0,13.5668,13.6002,13.5668,13.6002,700.0
2006-08-07 09:50:00,28.49,28.49,28.36,28.36,4000.0,13.6194,13.6194,13.5572,13.5572,4000.0
2006-08-07 09:55:00,28.34,28.36,28.32,28.33,1100.0,13.5477,13.5572,13.5381,13.5429,1100.0
2006-08-07 10:00:00,28.29,28.34,28.29,28.29,800.0,13.5238,13.5477,13.5238,13.5238,800.0
2006-08-07 10:05:00,28.32,28.37,28.32,28.37,700.0,13.5381,13.562,13.5381,13.562,700.0
2006-08-07 10:10:00,28.45,28.5,28.44,28.48,1600.0,13.6002,13.6241,13.5955,13.6146,1600.0
2006-08-07 10:15:00,28.47,28.49,28.47,28.47,1000.0,13.6098,13.6194,13.6098,13.6098,1000.0
2006-08-07 10:20:00,28.47,28.49,28.44,28.46,3600.0,13.6098,13.6194,13.5955,13.605,3600.0
2006-08-07 10:25:00,28.45,28.52,28.45,28.49,8100.0,13.6002,13.6337,13.6002,13.6194,8100.0
2006-08-07 10:30:00,28.47,28.52,28.47,28.52,2500.0,13.6098,13.6337,13.6098,13.6337,2500.0
2006-08-07 10:35:00,28.49,28.52,28.49,28.5,1800.0,13.6194,13.6337,13.6194,13.6241,1800.0
2006-08-07 10:40:00,28.49,28.52,28.49,28.52,3000.0,13.6194,13.6337,13.6194,13.6337,3000.0
2006-08-07 10:45:00,28.51,28.51,28.47,28.47,2000.0,13.6289,13.6289,13.6098,13.6098,2000.0
2006-08-07 10:50:00,28.47,28.5,28.4,28.4,2800.0,13.6098,13.6241,13.5763,13.5763,2800.0
2006-08-07 10:55:00,28.44,28.44,28.42,28.44,300.0,13.5955,13.5955,13.5859,13.5955,300.0
2006-08-07 11:00:00,28.48,28.48,28.4,28.46,1300.0,13.6146,13.6146,13.5763,13.605,1300.0
2006-08-07 11:05:00,28.47,28.49,28.44,28.48,2800.0,13.6098,13.6194,13.5955,13.6146,2800.0
2006-08-07 11:10:00,28.48,28.51,28.42,28.49,5200.0,13.6146,13.6289,13.5859,13.6194,5200.0
2006-08-07 11:15:00,28.49,28.51,28.49,28.5,4900.0,13.6194,13.6289,13.6194,13.6241,4900.0
2006-08-07 11:20:00,28.5,28.5,28.42,28.49,2600.0,13.6241,13.6241,13.5859,13.6194,2600.0
2006-08-07 11:25:00,28.46,28.49,28.42,28.49,2400.0,13.605,13.6194,13.5859,13.6194,2400.0
2006-08-07 11:30:00,28.49,28.5,28.47,28.49,1500.0,13.6194,13.6241,13.6098,13.6194,1500.0
2006-08-07 11:35:00,28.5,28.5,28.5,28.5,1300.0,13.6241,13.6241,13.6241,13.6241,1300.0
2006-08-07 11:40:00,28.5,28.5,28.49,28.5,1700.0,13.6241,13.6241,13.6194,13.6241,1700.0
2006-08-07 11:45:00,28.5,28.52,28.49,28.52,5300.0,13.6241,13.6337,13.6194,13.6337,5300.0
2006-08-07 11:50:00,28.5,28.52,28.5,28.51,1900.0,13.6241,13.6337,13.6241,13.6289,1900.0
2006-08-07 11:55:00,28.51,28.57,28.5,28.57,5400.0,13.6289,13.6576,13.6241,13.6576,5400.0
2006-08-07 12:00:00,28.57,28.61,28.57,28.61,700.0,13.6576,13.6767,13.6576,13.6767,700.0
2006-08-07 12:05:00,28.63,28.67,28.63,28.67,3000.0,13.6863,13.7054,13.6863,13.7054,3000.0
2006-08-07 12:10:00,28.63,28.65,28.54,28.54,2500.0,13.6863,13.6958,13.6433,13.6433,2500.0
2006-08-07 12:15:00,28.54,28.57,28.51,28.57,2400.0,13.6433,13.6576,13.6289,13.6576,2400.0
2006-08-07 12:20:00,28.57,28.57,28.56,28.56,900.0,13.6576,13.6576,13.6528,13.6528,900.0
2006-08-07 12:25:00,28.57,28.57,28.56,28.56,400.0,13.6576,13.6576,13.6528,13.6528,400.0
2006-08-07 12:30:00,28.56,28.56,28.56,28.56,400.0,13.6528,13.6528,13.6528,13.6528,400.0
2006-08-07 12:35:00,28.56,28.6,28.56,28.6,1100.0,13.6528,13.6719,13.6528,13.6719,1100.0
2006-08-07 12:40:00,28.6,28.62,28.6,28.62,6600.0,13.6719,13.6815,13.6719,13.6815,6600.0
2006-08-07 12:45:00,28.62,28.62,28.61,28.61,2500.0,13.6815,13.6815,13.6767,13.6767,2500.0
2006-08-07 12:50:00,28.59,28.6,28.49,28.49,3500.0,13.6672,13.6719,13.6194,13.6194,3500.0
2006-08-07 12:55:00,28.48,28.56,28.48,28.55,5900.0,13.6146,13.6528,13.6146,13.648,5900.0
2006-08-07 13:00:00,28.56,28.56,28.45,28.45,2600.0,13.6528,13.6528,13.6002,13.6002,2600.0
2006-08-07 13:05:00,28.48,28.55,28.48,28.5,4700.0,13.6146,13.648,13.6146,13.6241,4700.0
2006-08-07 13:10:00,28.51,28.52,28.51,28.52,3300.0,13.6289,13.6337,13.6289,13.6337,3300.0
2006-08-07 13:15:00,28.52,28.52,28.5,28.51,1700.0,13.6337,13.6337,13.6241,13.6289,1700.0
2006-08-07 13:20:00,28.51,28.68,28.51,28.68,6500.0,13.6289,13.7102,13.6289,13.7102,6500.0
2006-08-07 13:25:00,28.69,28.69,28.65,28.69,800.0,13.715,13.715,13.6958,13.715,800.0
2006-08-07 13:30:00,28.67,28.67,28.66,28.66,900.0,13.7054,13.7054,13.7006,13.7006,900.0
2006-08-07 13:35:00,28.64,28.64,28.59,28.59,1500.0,13.6911,13.6911,13.6672,13.6672,1500.0
2006-08-07 13:40:00,28.59,28.6,28.55,28.58,1000.0,13.6672,13.6719,13.648,13.6624,1000.0
2006-08-07 13:45:00,28.57,28.59,28.46,28.46,4900.0,13.6576,13.6672,13.605,13.605,4900.0
2006-08-07 13:50:00,28.46,28.54,28.46,28.53,800.0,13.605,13.6433,13.605,13.6385,800.0
2006-08-07 13:55:00,28.53,28.53,28.44,28.44,1400.0,13.6385,13.6385,13.5955,13.5955,1400.0
2006-08-07 14:00:00,28.46,28.47,28.42,28.44,700.0,13.605,13.6098,13.5859,13.5955,700.0
2006-08-07 14:05:00,28.44,28.47,28.43,28.47,1400.0,13.5955,13.6098,13.5907,13.6098,1400.0
2006-08-07 14:10:00,28.48,28.5,28.42,28.46,3100.0,13.6146,13.6241,13.5859,13.605,3100.0
2006-08-07 14:15:00,28.47,28.52,28.47,28.52,2300.0,13.6098,13.6337,13.6098,13.6337,2300.0
2006-08-07 14:20:00,28.52,28.52,28.5,28.5,1700.0,13.6337,13.6337,13.6241,13.6241,1700.0
2006-08-07 14:25:00,28.49,28.49,28.42,28.46,1700.0,13.6194,13.6194,13.5859,13.605,1700.0
2006-08-07 14:30:00,28.45,28.46,28.45,28.45,400.0,13.6002,13.605,13.6002,13.6002,400.0
2006-08-07 14:35:00,28.45,28.5,28.45,28.46,1600.0,13.6002,13.6241,13.6002,13.605,1600.0
2006-08-07 14:40:00,28.46,28.46,28.44,28.44,500.0,13.605,13.605,13.5955,13.5955,500.0
2006-08-07 14:45:00,28.45,28.47,28.43,28.47,1100.0,13.6002,13.6098,13.5907,13.6098,1100.0
2006-08-07 14:50:00,28.45,28.48,28.45,28.48,700.0,13.6002,13.6146,13.6002,13.6146,700.0
2006-08-07 14:55:00,28.49,28.49,28.47,28.48,900.0,13.6194,13.6194,13.6098,13.6146,900.0
2006-08-07 15:00:00,28.47,28.47,28.37,28.41,1300.0,13.6098,13.6098,13.562,13.5811,1300.0
2006-08-07 15:05:00,28.4,28.4,28.3,28.36,800.0,13.5763,13.5763,13.5285,13.5572,800.0
2006-08-07 15:10:00,28.36,28.36,28.34,28.36,1100.0,13.5572,13.5572,13.5477,13.5572,1100.0
2006-08-07 15:15:00,28.36,28.36,28.33,28.33,1600.0,13.5572,13.5572,13.5429,13.5429,1600.0
2006-08-07 15:20:00,28.32,28.34,28.32,28.34,1100.0,13.5381,13.5477,13.5381,13.5477,1100.0
2006-08-07 15:25:00,28.34,28.35,28.3,28.32,1200.0,13.5477,13.5524,13.5285,13.5381,1200.0
2006-08-07 15:30:00,28.33,28.34,28.32,28.34,2400.0,13.5429,13.5477,13.5381,13.5477,2400.0
2006-08-07 15:35:00,28.34,28.35,28.33,28.35,4100.0,13.5477,13.5524,13.5429,13.5524,4100.0
2006-08-07 15:40:00,28.34,28.35,28.34,28.35,2300.0,13.5477,13.5524,13.5477,13.5524,2300.0
2006-08-07 15:45:00,28.35,28.36,28.31,28.35,4600.0,13.5524,13.5572,13.5333,13.5524,4600.0
2006-08-07 15:50:00,28.34,28.35,28.32,28.32,3600.0,13.5477,13.5524,13.5381,13.5381,3600.0
2006-08-07 15:55:00,28.32,28.35,28.32,28.35,5400.0,13.5381,13.5524,13.5381,13.5524,5400.0
2006-08-08 09:30:00,28.5,28.53,28.48,28.48,13500.0,13.6241,13.6385,13.6146,13.6146,13500.0
2006-08-08 09:35:00,28.46,28.47,28.37,28.4,1000.0,13.605,13.6098,13.562,13.5763,1000.0
2006-08-08 09:40:00,28.48,28.48,28.43,28.43,1700.0,13.6146,13.6146,13.5907,13.5907,1700.0
2006-08-08 09:45:00,28.43,28.45,28.43,28.45,2100.0,13.5907,13.6002,13.5907,13.6002,2100.0
2006-08-08 09:50:00,28.45,28.49,28.4,28.49,4400.0,13.6002,13.6194,13.5763,13.6194,4400.0
2006-08-08 09:55:00,28.48,28.48,28.45,28.48,2000.0,13.6146,13.6146,13.6002,13.6146,2000.0
2006-08-08 10:00:00,28.48,28.48,28.43,28.47,3000.0,13.6146,13.6146,13.5907,13.6098,3000.0
2006-08-08 10:05:00,28.46,28.46,28.44,28.44,2100.0,13.605,13.605,13.5955,13.5955,2100.0
2006-08-08 10:10:00,28.44,28.49,28.44,28.45,4300.0,13.5955,13.6194,13.5955,13.6002,4300.0
2006-08-08 10:15:00,28.45,28.49,28.44,28.46,2700.0,13.6002,13.6194,13.5955,13.605,2700.0
2006-08-08 10:20:00,28.46,28.46,28.46,28.46,0.0,13.605,13.605,13.605,13.605,0.0
2006-08-08 10:25:00,28.46,28.46,28.44,28.45,1500.0,13.605,13.605,13.5955,13.6002,1500.0
2006-08-08 10:30:00,28.44,28.45,28.44,28.44,3300.0,13.5955,13.6002,13.5955,13.5955,3300.0
2006-08-08 10:35:00,28.42,28.46,28.41,28.41,1800.0,13.5859,13.605,13.5811,13.5811,1800.0
2006-08-08 10:40:00,28.42,28.46,28.42,28.42,3800.0,13.5859,13.605,13.5859,13.5859,3800.0
2006-08-08 10:45:00,28.42,28.46,28.41,28.43,3000.0,13.5859,13.605,13.5811,13.5907,3000.0
2006-08-08 10:50:00,28.43,28.43,28.34,28.38,3600.0,13.5907,13.5907,13.5477,13.5668,3600.0
2006-08-08 10:55:00,28.42,28.42,28.37,28.38,1200.0,13.5859,13.5859,13.562,13.5668,1200.0
2006-08-08 11:00:00,28.39,28.39,28.35,28.38,1800.0,13.5716,13.5716,13.5524,13.5668,1800.0
2006-08-08 11:05:00,28.38,28.39,28.35,28.38,1800.0,13.5668,13.5716,13.5524,13.5668,1800.0
2006-08-08 11:10:00,28.39,28.39,28.37,28.39,1700.0,13.5716,13.5716,13.562,13.5716,1700.0
2006-08-08 11:15:00,28.4,28.4,28.39,28.39,700.0,13.5763,13.5763,13.5716,13.5716,700.0
2006-08-08 11:20:00,28.39,28.4,28.31,28.36,3000.0,13.5716,13.5763,13.5333,13.5572,3000.0
2006-08-08 11:25:00,28.38,28.42,28.38,28.42,2200.0,13.5668,13.5859,13.5668,13.5859,2200.0
2006-08-08 11:30:00,28.41,28.42,28.41,28.42,600.0,13.5811,13.5859,13.5811,13.5859,600.0
2006-08-08 11:35:00,28.42,28.42,28.42,28.42,1200.0,13.5859,13.5859,13.5859,13.5859,1200.0
2006-08-08 11:40:00,28.42,28.45,28.4,28.45,3800.0,13.5859,13.6002,13.5763,13.6002,3800.0
2006-08-08 11:45:00,28.45,28.45,28.38,28.38,1500.0,13.6002,13.6002,13.5668,13.5668,1500.0
2006-08-08 11:50:00,28.41,28.41,28.41,28.41,400.0,13.5811,13.5811,13.5811,13.5811,400.0
2006-08-08 11:55:00,28.41,28.41,28.41,28.41,600.0,13.5811,13.5811,13.5811,13.5811,600.0
2006-08-08 12:00:00,28.41,28.41,28.41,28.41,1400.0,13.5811,13.5811,13.5811,13.5811,1400.0
2006-08-08 12:05:00,28.4,28.4,28.39,28.4,1200.0,13.5763,13.5763,13.5716,13.5763,1200.0
2006-08-08 12:10:00,28.4,28.42,28.36,28.39,5100.0,13.5763,13.5859,13.5572,13.5716,5100.0
2006-08-08 12:15:00,28.39,28.39,28.38,28.38,2200.0,13.5716,13.5716,13.5668,13.5668,2200.0
2006-08-08 12:20:00,28.39,28.42,28.39,28.42,1800.0,13.5716,13.5859,13.5716,13.5859,1800.0
2006-08-08 12:25:00,28.42,28.44,28.41,28.44,1300.0,13.5859,13.5955,13.5811,13.5955,1300.0
2006-08-08 12:30:00,28.44,28.44,28.39,28.43,1800.0,13.5955,13.5955,13.5716,13.5907,1800.0
2006-08-08 12:35:00,28.45,28.45,28.41,28.45,400.0,13.6002,13.6002,13.5811,13.6002,400.0
2006-08-08 12:40:00,28.42,28.43,28.42,28.42,900.0,13.5859,13.5907,13.5859,13.5859,900.0
2006-08-08 12:45:00,28.44,28.45,28.43,28.45,1100.0,13.5955,13.6002,13.5907,13.6002,1100.0
2006-08-08 12:50:00,28.45,28.48,28.45,28.48,2200.0,13.6002,13.6146,13.6002,13.6146,2200.0
2006-08-08 12:55:00,28.48,28.49,28.45,28.46,1200.0,13.6146,13.6194,13.6002,13.605,1200.0
2006-08-08 13:00:00,28.47,28.49,28.44,28.46,1800.0,13.6098,13.6194,13.5955,13.605,1800.0
2006-08-08 13:05:00,28.5,28.5,28.45,28.46,1600.0,13.6241,13.6241,13.6002,13.605,1600.0
2006-08-08 13:10:00,28.46,28.49,28.45,28.46,1800.0,13.605,13.6194,13.6002,13.605,1800.0
2006-08-08 13:15:00,28.43,28.48,28.43,28.48,1000.0,13.5907,13.6146,13.5907,13.6146,1000.0
2006-08-08 13:20:00,28.48,28.5,28.48,28.49,1700.0,13.6146,13.6241,13.6146,13.6194,1700.0
2006-08-08 13:25:00,28.48,28.48,28.44,28.48,2400.0,13.6146,13.6146,13.5955,13.6146,2400.0
2006-08-08 13:30:00,28.47,28.49,28.45,28.46,2500.0,13.6098,13.6194,13.6002,13.605,2500.0
2006-08-08 13:35:00,28.49,28.49,28.45,28.45,1700.0,13.6194,13.6194,13.6002,13.6002,1700.0
2006-08-08 13:40:00,28.45,28.49,28.38,28.38,3400.0,13.6002,13.6194,13.5668,13.5668,3400.0
2006-08-08 13:45:00,28.38,28.47,28.38,28.45,2600.0,13.5668,13.6098,13.5668,13.6002,2600.0
2006-08-08 13:50:00,28.45,28.5,28.39,28.5,73800.0,13.6002,13.6241,13.5716,13.6241,73800.0
2006-08-08 13:55:00,28.5,28.53,28.5,28.52,2600.0,13.6241,13.6385,13.6241,13.6337,2600.0
2006-08-08 14:00:00,28.56,28.58,28.51,28.58,2500.0,13.6528,13.6624,13.6289,13.6624,2500.0
2006-08-08 14:05:00,28.61,28.61,28.53,28.57,5100.0,13.6767,13.6767,13.6385,13.6576,5100.0
2006-08-08 14:10:00,28.6,28.68,28.6,28.66,2000.0,13.6719,13.7102,13.6719,13.7006,2000.0
2006-08-08 14:15:00,28.69,28.86,28.64,28.84,4400.0,13.715,13.7962,13.6911,13.7867,4400.0
2006-08-08 14:20:00,28.82,28.82,28.51,28.51,1700.0,13.7771,13.7771,13.6289,13.6289,1700.0
2006-08-08 14:25:00,28.51,28.51,28.33,28.34,3800.0,13.6289,13.6289,13.5429,13.5477,3800.0
2006-08-08 14:30:00,28.42,28.56,28.42,28.54,3100.0,13.5859,13.6528,13.5859,13.6433,3100.0
2006-08-08 14:35:00,28.52,28.67,28.44,28.5,3800.0,13.6337,13.7054,13.5955,13.6241,3800.0
2006-08-08 14:40:00,28.5,28.79,28.5,28.71,3500.0,13.6241,13.7628,13.6241,13.7245,3500.0
2006-08-08 14:45:00,28.7,28.7,28.62,28.64,3700.0,13.7197,13.7197,13.6815,13.6911,3700.0
2006-08-08 14:50:00,28.65,28.65,28.61,28.61,1800.0,13.6958,13.6958,13.6767,13.6767,1800.0
2006-08-08 14:55:00,28.61,28.62,28.6,28.61,1500.0,13.6767,13.6815,13.6719,13.6767,1500.0
2006-08-08 15:00:00,28.57,28.61,28.54,28.58,600.0,13.6576,13.6767,13.6433,13.6624,600.0
2006-08-08 15:05:00,28.59,28.63,28.56,28.59,2100.0,13.6672,13.6863,13.6528,13.6672,2100.0
2006-08-08 15:10:00,28.59,28.63,28.51,28.54,1700.0,13.6672,13.6863,13.6289,13.6433,1700.0
2006-08-08 15:15:00,28.58,28.64,28.57,28.58,3500.0,13.6624,13.6911,13.6576,13.6624,3500.0
2006-08-08 15:20:00,28.53,28.56,28.52,28.53,1400.0,13.6385,13.6528,13.6337,13.6385,1400.0
2006-08-08 15:25:00,28.53,28.53,28.5,28.5,1600.0,13.6385,13.6385,13.6241,13.6241,1600.0
2006-08-08 15:30:00,28.51,28.53,28.48,28.5,3800.0,13.6289,13.6385,13.6146,13.6241,3800.0
2006-08-08 15:35:00,28.5,28.52,28.5,28.5,1200.0,13.6241,13.6337,13.6241,13.6241,1200.0
2006-08-08 15:40:00,28.51,28.61,28.51,28.61,2500.0,13.6289,13.6767,13.6289,13.6767,2500.0
2006-08-08 15:45:00,28.63,28.64,28.56,28.64,1900.0,13.6863,13.6911,13.6528,13.6911,1900.0
2006-08-08 15:50:00,28.69,28.71,28.58,28.63,4200.0,13.715,13.7245,13.6624,13.6863,4200.0
2006-08-08 15:55:00,28.64,28.64,28.58,28.58,4600.0,13.6911,13.6911,13.6624,13.6624,4600.0
2006-08-09 09:30:00,28.54,28.55,26.72,26.75,81600.0,13.6433,13.648,12.7732,12.7876,81600.0
2006-08-09 09:35:00,26.73,26.81,26.2,26.35,50000.0,12.778,12.8163,12.5246,12.5964,50000.0
2006-08-09 09:40:00,26.41,27.01,26.36,26.94,93700.0,12.625,12.9119,12.6011,12.8784,93700.0
2006-08-09 09:45:00,26.94,27.49,26.9,27.49,108900.0,12.8784,13.1413,12.8593,13.1413,108900.0
2006-08-09 09:50:00,27.5,27.5,27.1,27.13,100300.0,13.1461,13.1461,12.9549,12.9692,100300.0
2006-08-09 09:55:00,27.12,27.12,27.06,27.06,56500.0,12.9644,12.9644,12.9358,12.9358,56500.0
2006-08-09 10:00:00,27.07,27.15,27.06,27.1,31300.0,12.9405,12.9788,12.9358,12.9549,31300.0
2006-08-09 10:05:00,27.1,27.21,27.1,27.21,19300.0,12.9549,13.0075,12.9549,13.0075,19300.0
2006-08-09 10:10:00,27.21,27.29,27.2,27.24,22600.0,13.0075,13.0457,13.0027,13.0218,22600.0
2006-08-09 10:15:00,27.22,27.22,27.18,27.21,11400.0,13.0123,13.0123,12.9931,13.0075,11400.0
2006-08-09 10:20:00,27.21,27.35,27.2,27.35,45500.0,13.0075,13.0744,13.0027,13.0744,45500.0
2006-08-09 10:25:00,27.35,27.5,27.34,27.5,74300.0,13.0744,13.1461,13.0696,13.1461,74300.0
2006-08-09 10:30:00,27.5,27.56,27.46,27.55,70000.0,13.1461,13.1748,13.127,13.17,70000.0
2006-08-09 10:35:00,27.55,27.67,27.55,27.62,15300.0,13.17,13.2274,13.17,13.2035,15300.0
2006-08-09 10:40:00,27.63,27.74,27.63,27.72,17400.0,13.2082,13.2608,13.2082,13.2513,17400.0
2006-08-09 10:45:00,27.73,27.79,27.69,27.74,86300.0,13.2561,13.2847,13.2369,13.2608,86300.0
2006-08-09 10:50:00,27.74,27.74,27.7,27.71,11800.0,13.2608,13.2608,13.2417,13.2465,11800.0
2006-08-09 10:55:00,27.71,27.76,27.71,27.74,25300.0,13.2465,13.2704,13.2465,13.2608,25300.0
2006-08-09 11:00:00,27.74,27.76,27.7,27.71,12600.0,13.2608,13.2704,13.2417,13.2465,12600.0
2006-08-09 11:05:00,27.71,27.72,27.7,27.71,15600.0,13.2465,13.2513,13.2417,13.2465,15600.0
2006-08-09 11:10:00,27.71,27.74,27.7,27.74,16600.0,13.2465,13.2608,13.2417,13.2608,16600.0
2006-08-09 11:15:00,27.74,27.75,27.71,27.71,11600.0,13.2608,13.2656,13.2465,13.2465,11600.0
2006-08-09 11:20:00,27.71,27.8,27.71,27.8,33800.0,13.2465,13.2895,13.2465,13.2895,33800.0
2006-08-09 11:25:00,27.8,27.81,27.72,27.81,37900.0,13.2895,13.2943,13.2513,13.2943,37900.0
2006-08-09 11:30:00,27.82,27.91,27.81,27.91,47200.0,13.2991,13.3421,13.2943,13.3421,47200.0
2006-08-09 11:35:00,27.91,27.95,27.89,27.95,12600.0,13.3421,13.3612,13.3325,13.3612,12600.0
2006-08-09 11:40:00,27.94,27.96,27.94,27.95,10100.0,13.3564,13.366,13.3564,13.3612,10100.0
2006-08-09 11:45:00,27.95,27.96,27.94,27.96,14100.0,13.3612,13.366,13.3564,13.366,14100.0
2006-08-09 11:50:00,27.96,27.98,27.94,27.96,17500.0,13.366,13.3756,13.3564,13.366,17500.0
2006-08-09 11:55:00,27.96,27.96,27.84,27.86,28600.0,13.366,13.366,13.3086,13.3182,28600.0
2006-08-09 12:00:00,27.86,27.86,27.71,27.71,17600.0,13.3182,13.3182,13.2465,13.2465,17600.0
2006-08-09 12:05:00,27.72,27.74,27.71,27.73,14000.0,13.2513,13.2608,13.2465,13.2561,14000.0
2006-08-09 12:10:00,27.71,27.72,27.71,27.71,8300.0,13.2465,13.2513,13.2465,13.2465,8300.0
2006-08-09 12:15:00,27.72,27.73,27.71,27.71,8900.0,13.2513,13.2561,13.2465,13.2465,8900.0
2006-08-09 12:20:00,27.71,27.71,27.66,27.68,38700.0,13.2465,13.2465,13.2226,13.2321,38700.0
2006-08-09 12:25:00,27.68,27.68,27.66,27.67,38400.0,13.2321,13.2321,13.2226,13.2274,38400.0
2006-08-09 12:30:00,27.67,27.71,27.66,27.71,31300.0,13.2274,13.2465,13.2226,13.2465,31300.0
2006-08-09 12:35:00,27.71,27.74,27.71,27.74,11700.0,13.2465,13.2608,13.2465,13.2608,11700.0
2006-08-09 12:40:00,27.74,27.76,27.74,27.75,9000.0,13.2608,13.2704,13.2608,13.2656,9000.0
2006-08-09 12:45:00,27.75,27.76,27.75,27.75,9400.0,13.2656,13.2704,13.2656,13.2656,9400.0
2006-08-09 12:50:00,27.74,27.74,27.66,27.68,21400.0,13.2608,13.2608,13.2226,13.2321,21400.0
2006-08-09 12:55:00,27.68,27.68,27.68,27.68,0.0,13.2321,13.2321,13.2321,13.2321,0.0
2006-08-09 13:00:00,27.66,27.67,27.63,27.65,11100.0,13.2226,13.2274,13.2082,13.2178,11100.0
2006-08-09 13:05:00,27.66,27.66,27.64,27.64,2400.0,13.2226,13.2226,13.213,13.213,2400.0
2006-08-09 13:10:00,27.64,27.65,27.64,27.64,15500.0,13.213,13.2178,13.213,13.213,15500.0
2006-08-09 13:15:00,27.65,27.65,27.59,27.61,9700.0,13.2178,13.2178,13.1891,13.1987,9700.0
2006-08-09 13:20:00,27.6,27.61,27.55,27.59,13900.0,13.1939,13.1987,13.17,13.1891,13900.0
2006-08-09 13:25:00,27.6,27.6,27.5,27.55,20500.0,13.1939,13.1939,13.1461,13.17,20500.0
2006-08-09 13:30:00,27.48,27.49,27.43,27.45,4700.0,13.1365,13.1413,13.1126,13.1222,4700.0
2006-08-09 13:35:00,27.4,27.48,27.4,27.48,13900.0,13.0983,13.1365,13.0983,13.1365,13900.0
2006-08-09 13:40:00,27.48,27.51,27.42,27.42,25700.0,13.1365,13.1509,13.1079,13.1079,25700.0
2006-08-09 13:45:00,27.4,27.42,27.39,27.4,20700.0,13.0983,13.1079,13.0935,13.0983,20700.0
2006-08-09 13:50:00,27.4,27.46,27.4,27.45,27700.0,13.0983,13.127,13.0983,13.1222,27700.0
2006-08-09 13:55:00,27.45,27.47,27.41,27.46,28400.0,13.1222,13.1318,13.1031,13.127,28400.0
2006-08-09 14:00:00,27.41,27.46,27.39,27.4,12800.0,13.1031,13.127,13.0935,13.0983,12800.0
2006-08-09 14:05:00,27.41,27.42,27.4,27.41,30800.0,13.1031,13.1079,13.0983,13.1031,30800.0
2006-08-09 14:10:00,27.41,27.42,27.4,27.41,22700.0,13.1031,13.1079,13.0983,13.1031,22700.0
2006-08-09 14:15:00,27.41,27.44,27.41,27.43,14600.0,13.1031,13.1174,13.1031,13.1126,14600.0
2006-08-09 14:20:00,27.43,27.47,27.43,27.47,16100.0,13.1126,13.1318,13.1126,13.1318,16100.0
2006-08-09 14:25:00,27.46,27.47,27.45,27.46,33700.0,13.127,13.1318,13.1222,13.127,33700.0
2006-08-09 14:30:00,27.48,27.55,27.48,27.55,33800.0,13.1365,13.17,13.1365,13.17,33800.0
2006-08-09 14:35:00,27.55,27.58,27.55,27.58,18700.0,13.17,13.1843,13.17,13.1843,18700.0
2006-08-09 14:40:00,27.59,27.63,27.59,27.62,22600.0,13.1891,13.2082,13.1891,13.2035,22600.0
2006-08-09 14:45:00,27.63,27.66,27.59,27.66,30400.0,13.2082,13.2226,13.1891,13.2226,30400.0
2006-08-09 14:50:00,27.65,27.72,27.65,27.72,43600.0,13.2178,13.2513,13.2178,13.2513,43600.0
2006-08-09 14:55:00,27.72,27.74,27.7,27.7,23400.0,13.2513,13.2608,13.2417,13.2417,23400.0
2006-08-09 15:00:00,27.71,27.73,27.7,27.71,13200.0,13.2465,13.2561,13.2417,13.2465,13200.0
2006-08-09 15:05:00,27.71,27.71,27.7,27.7,7500.0,13.2465,13.2465,13.2417,13.2417,7500.0
2006-08-09 15:10:00,27.71,27.71,27.7,27.7,23500.0,13.2465,13.2465,13.2417,13.2417,23500.0
2006-08-09 15:15:00,27.71,27.71,27.7,27.71,23000.0,13.2465,13.2465,13.2417,13.2465,23000.0
2006-08-09 15:20:00,27.7,27.71,27.7,27.71,19200.0,13.2417,13.2465,13.2417,13.2465,19200.0
2006-08-09 15:25:00,27.71,27.71,27.7,27.7,22000.0,13.2465,13.2465,13.2417,13.2417,22000.0
2006-08-09 15:30:00,27.71,27.71,27.62,27.65,16000.0,13.2465,13.2465,13.2035,13.2178,16000.0
2006-08-09 15:35:00,27.65,27.7,27.63,27.69,42200.0,13.2178,13.2417,13.2082,13.2369,42200.0
2006-08-09 15:40:00,27.69,27.69,27.65,27.65,18400.0,13.2369,13.2369,13.2178,13.2178,18400.0
2006-08-09 15:45:00,27.66,27.66,27.61,27.62,36100.0,13.2226,13.2226,13.1987,13.2035,36100.0
2006-08-09 15:50:00,27.63,27.63,27.61,27.62,18000.0,13.2082,13.2082,13.1987,13.2035,18000.0
2006-08-09 15:55:00,27.62,27.62,27.61,27.62,58400.0,13.2035,13.2035,13.1987,13.2035,58400.0
2006-08-10 09:30:00,27.7,28.04,27.65,28.01,68900.0,13.2417,13.4042,13.2178,13.3899,68900.0
2006-08-10 09:35:00,28.0,28.01,27.71,27.75,81000.0,13.3851,13.3899,13.2465,13.2656,81000.0
2006-08-10 09:40:00,27.74,27.8,27.74,27.78,88600.0,13.2608,13.2895,13.2608,13.28,88600.0
2006-08-10 09:45:00,27.78,27.78,27.75,27.76,50800.0,13.28,13.28,13.2656,13.2704,50800.0
2006-08-10 09:50:00,27.76,27.8,27.76,27.77,233500.0,13.2704,13.2895,13.2704,13.2752,233500.0
2006-08-10 09:55:00,27.78,27.78,27.66,27.67,19900.0,13.28,13.28,13.2226,13.2274,19900.0
2006-08-10 10:00:00,27.64,27.67,27.39,27.39,34500.0,13.213,13.2274,13.0935,13.0935,34500.0
2006-08-10 10:05:00,27.4,27.4,27.32,27.37,42800.0,13.0983,13.0983,13.0601,13.084,42800.0
2006-08-10 10:10:00,27.36,27.4,27.35,27.37,22600.0,13.0792,13.0983,13.0744,13.084,22600.0
2006-08-10 10:15:00,27.37,27.4,27.35,27.39,47600.0,13.084,13.0983,13.0744,13.0935,47600.0
2006-08-10 10:20:00,27.38,27.39,27.35,27.39,25900.0,13.0887,13.0935,13.0744,13.0935,25900.0
2006-08-10 10:25:00,27.39,27.45,27.38,27.45,21000.0,13.0935,13.1222,13.0887,13.1222,21000.0
2006-08-10 10:30:00,27.45,27.49,27.44,27.49,40200.0,13.1222,13.1413,13.1174,13.1413,40200.0
2006-08-10 10:35:00,27.5,27.54,27.5,27.51,19300.0,13.1461,13.1652,13.1461,13.1509,19300.0
2006-08-10 10:40:00,27.51,27.55,27.44,27.54,12900.0,13.1509,13.17,13.1174,13.1652,12900.0
2006-08-10 10:45:00,27.54,27.54,27.51,27.51,5100.0,13.1652,13.1652,13.1509,13.1509,5100.0
2006-08-10 10:50:00,27.52,27.52,27.5,27.51,4600.0,13.1557,13.1557,13.1461,13.1509,4600.0
2006-08-10 10:55:00,27.51,27.52,27.48,27.48,14200.0,13.1509,13.1557,13.1365,13.1365,14200.0
2006-08-10 11:00:00,27.49,27.49,27.45,27.46,56300.0,13.1413,13.1413,13.1222,13.127,56300.0
2006-08-10 11:05:00,27.46,27.48,27.46,27.48,16700.0,13.127,13.1365,13.127,13.1365,16700.0
2006-08-10 11:10:00,27.48,27.5,27.48,27.5,2100.0,13.1365,13.1461,13.1365,13.1461,2100.0
2006-08-10 11:15:00,27.48,27.5,27.45,27.45,16100.0,13.1365,13.1461,13.1222,13.1222,16100.0
2006-08-10 11:20:00,27.46,27.49,27.46,27.49,4800.0,13.127,13.1413,13.127,13.1413,4800.0
2006-08-10 11:25:00,27.49,27.5,27.49,27.49,105600.0,13.1413,13.1461,13.1413,13.1413,105600.0
2006-08-10 11:30:00,27.49,27.5,27.42,27.46,44900.0,13.1413,13.1461,13.1079,13.127,44900.0
2006-08-10 11:35:00,27.45,27.5,27.4,27.4,50900.0,13.1222,13.1461,13.0983,13.0983,50900.0
2006-08-10 11:40:00,27.4,27.41,27.4,27.41,5200.0,13.0983,13.1031,13.0983,13.1031,5200.0
2006-08-10 11:45:00,27.41,27.43,27.41,27.41,6700.0,13.1031,13.1126,13.1031,13.1031,6700.0
2006-08-10 11:50:00,27.41,27.41,27.38,27.38,4800.0,13.1031,13.1031,13.0887,13.0887,4800.0
2006-08-10 11:55:00,27.39,27.43,27.39,27.43,4600.0,13.0935,13.1126,13.0935,13.1126,4600.0
2006-08-10 12:00:00,27.45,27.45,27.42,27.42,2400.0,13.1222,13.1222,13.1079,13.1079,2400.0
2006-08-10 12:05:00,27.4,27.42,27.38,27.41,11300.0,13.0983,13.1079,13.0887,13.1031,11300.0
2006-08-10 12:10:00,27.42,27.42,27.42,27.42,12000.0,13.1079,13.1079,13.1079,13.1079,12000.0
2006-08-10 12:15:00,27.42,27.65,27.42,27.64,63600.0,13.1079,13.2178,13.1079,13.213,63600.0
2006-08-10 12:20:00,27.64,27.73,27.58,27.58,84100.0,13.213,13.2561,13.1843,13.1843,84100.0
2006-08-10 12:25:00,27.64,27.65,27.62,27.63,7200.0,13.213,13.2178,13.2035,13.2082,7200.0
2006-08-10 12:30:00,27.63,27.66,27.62,27.66,9000.0,13.2082,13.2226,13.2035,13.2226,9000.0
2006-08-10 12:35:00,27.65,27.65,27.54,27.62,5100.0,13.2178,13.2178,13.1652,13.2035,5100.0
2006-08-10 12:40:00,27.62,27.66,27.61,27.62,12100.0,13.2035,13.2226,13.1987,13.2035,12100.0
2006-08-10 12:45:00,27.6,27.72,27.6,27.65,22900.0,13.1939,13.2513,13.1939,13.2178,22900.0
2006-08-10 12:50:00,27.66,27.72,27.61,27.7,20100.0,13.2226,13.2513,13.1987,13.2417,20100.0
2006-08-10 12:55:00,27.7,27.72,27.7,27.7,9100.0,13.2417,13.2513,13.2417,13.2417,9100.0
2006-08-10 13:00:00,27.7,27.7,27.68,27.68,5100.0,13.2417,13.2417,13.2321,13.2321,5100.0
2006-08-10 13:05:00,27.67,27.67,27.62,27.65,4400.0,13.2274,13.2274,13.2035,13.2178,4400.0
2006-08-10 13:10:00,27.64,27.65,27.61,27.65,5400.0,13.213,13.2178,13.1987,13.2178,5400.0
2006-08-10 13:15:00,27.65,27.73,27.64,27.7,19700.0,13.2178,13.2561,13.213,13.2417,19700.0
2006-08-10 13:20:00,27.7,27.71,27.69,27.7,4000.0,13.2417,13.2465,13.2369,13.2417,4000.0
2006-08-10 13:25:00,27.7,27.7,27.67,27.68,4200.0,13.2417,13.2417,13.2274,13.2321,4200.0
2006-08-10 13:30:00,27.67,27.71,27.67,27.7,13700.0,13.2274,13.2465,13.2274,13.2417,13700.0
2006-08-10 13:35:00,27.7,27.71,27.7,27.71,13300.0,13.2417,13.2465,13.2417,13.2465,13300.0
2006-08-10 13:40:00,27.71,27.71,27.68,27.7,42900.0,13.2465,13.2465,13.2321,13.2417,42900.0
2006-08-10 13:45:00,27.7,27.7,27.69,27.7,16700.0,13.2417,13.2417,13.2369,13.2417,16700.0
2006-08-10 13:50:00,27.7,27.7,27.69,27.7,6600.0,13.2417,13.2417,13.2369,13.2417,6600.0
2006-08-10 13:55:00,27.69,27.7,27.69,27.7,3000.0,13.2369,13.2417,13.2369,13.2417,3000.0
2006-08-10 14:00:00,27.68,27.69,27.68,27.69,15000.0,13.2321,13.2369,13.2321,13.2369,15000.0
2006-08-10 14:05:00,27.69,27.69,27.68,27.69,42300.0,13.2369,13.2369,13.2321,13.2369,42300.0
2006-08-10 14:10:00,27.68,27.69,27.68,27.69,7600.0,13.2321,13.2369,13.2321,13.2369,7600.0
2006-08-10 14:15:00,27.69,27.72,27.66,27.66,17900.0,13.2369,13.2513,13.2226,13.2226,17900.0
2006-08-10 14:20:00,27.67,27.74,27.67,27.72,36700.0,13.2274,13.2608,13.2274,13.2513,36700.0
2006-08-10 14:25:00,27.72,27.73,27.7,27.73,25000.0,13.2513,13.2561,13.2417,13.2561,25000.0
2006-08-10 14:30:00,27.72,27.73,27.72,27.72,12000.0,13.2513,13.2561,13.2513,13.2513,12000.0
2006-08-10 14:35:00,27.73,27.74,27.73,27.74,4600.0,13.2561,13.2608,13.2561,13.2608,4600.0
2006-08-10 14:40:00,27.74,27.74,27.72,27.72,5000.0,13.2608,13.2608,13.2513,13.2513,5000.0
2006-08-10 14:45:00,27.72,27.73,27.7,27.71,22100.0,13.2513,13.2561,13.2417,13.2465,22100.0
2006-08-10 14:50:00,27.71,27.73,27.66,27.73,129500.0,13.2465,13.2561,13.2226,13.2561,129500.0
2006-08-10 14:55:00,27.71,27.73,27.7,27.73,21000.0,13.2465,13.2561,13.2417,13.2561,21000.0
2006-08-10 15:00:00,27.72,27.72,27.68,27.7,7100.0,13.2513,13.2513,13.2321,13.2417,7100.0
2006-08-10 15:05:00,27.7,27.75,27.7,27.7,68800.0,13.2417,13.2656,13.2417,13.2417,68800.0
2006-08-10 15:10:00,27.7,27.71,27.7,27.7,11100.0,13.2417,13.2465,13.2417,13.2417,11100.0
2006-08-10 15:15:00,27.71,27.71,27.69,27.7,41300.0,13.2465,13.2465,13.2369,13.2417,41300.0
2006-08-10 15:20:00,27.7,27.71,27.69,27.69,6200.0,13.2417,13.2465,13.2369,13.2369,6200.0
2006-08-10 15:25:00,27.7,27.71,27.62,27.66,13600.0,13.2417,13.2465,13.2035,13.2226,13600.0
2006-08-10 15:30:00,27.71,27.71,27.68,27.71,27300.0,13.2465,13.2465,13.2321,13.2465,27300.0
2006-08-10 15:35:00,27.71,27.74,27.71,27.71,7000.0,13.2465,13.2608,13.2465,13.2465,7000.0
2006-08-10 15:40:00,27.71,27.72,27.68,27.7,9200.0,13.2465,13.2513,13.2321,13.2417,9200.0
2006-08-10 15:45:00,27.68,27.7,27.68,27.7,9100.0,13.2321,13.2417,13.2321,13.2417,9100.0
2006-08-10 15:50:00,27.69,27.74,27.69,27.74,5200.0,13.2369,13.2608,13.2369,13.2608,5200.0
2006-08-10 15:55:00,27.71,27.73,27.69,27.73,86000.0,13.2465,13.2561,13.2369,13.2561,86000.0
2006-08-11 09:30:00,27.74,27.74,27.66,27.66,1900.0,13.2608,13.2608,13.2226,13.2226,1900.0
2006-08-11 09:35:00,27.66,27.67,27.66,27.66,2000.0,13.2226,13.2274,13.2226,13.2226,2000.0
2006-08-11 09:40:00,27.6,27.64,27.6,27.64,3200.0,13.1939,13.213,13.1939,13.213,3200.0
2006-08-11 09:45:00,27.64,27.74,27.64,27.74,5900.0,13.213,13.2608,13.213,13.2608,5900.0
2006-08-11 09:50:00,27.71,27.74,27.71,27.71,46100.0,13.2465,13.2608,13.2465,13.2465,46100.0
2006-08-11 09:55:00,27.72,27.74,27.72,27.74,5200.0,13.2513,13.2608,13.2513,13.2608,5200.0
2006-08-11 10:00:00,27.74,27.98,27.74,27.79,23000.0,13.2608,13.3756,13.2608,13.2847,23000.0
2006-08-11 10:05:00,27.8,27.8,27.75,27.75,5600.0,13.2895,13.2895,13.2656,13.2656,5600.0
2006-08-11 10:10:00,27.74,27.9,27.74,27.9,13000.0,13.2608,13.3373,13.2608,13.3373,13000.0
2006-08-11 10:15:00,27.9,27.93,27.9,27.93,7300.0,13.3373,13.3517,13.3373,13.3517,7300.0
2006-08-11 10:20:00,27.91,27.93,27.9,27.93,42500.0,13.3421,13.3517,13.3373,13.3517,42500.0
2006-08-11 10:25:00,27.93,27.94,27.93,27.93,8600.0,13.3517,13.3564,13.3517,13.3517,8600.0
2006-08-11 10:30:00,27.92,27.93,27.91,27.91,9700.0,13.3469,13.3517,13.3421,13.3421,9700.0
2006-08-11 10:35:00,27.91,27.95,27.9,27.92,4100.0,13.3421,13.3612,13.3373,13.3469,4100.0
2006-08-11 10:40:00,27.91,27.93,27.9,27.91,1700.0,13.3421,13.3517,13.3373,13.3421,1700.0
2006-08-11 10:45:00,27.92,27.92,27.9,27.92,4100.0,13.3469,13.3469,13.3373,13.3469,4100.0
2006-08-11 10:50:00,27.95,27.95,27.9,27.9,3900.0,13.3612,13.3612,13.3373,13.3373,3900.0
2006-08-11 10:55:00,27.99,27.99,27.9,27.9,6400.0,13.3803,13.3803,13.3373,13.3373,6400.0
2006-08-11 11:00:00,27.91,27.93,27.91,27.93,61700.0,13.3421,13.3517,13.3421,13.3517,61700.0
2006-08-11 11:05:00,27.92,27.98,27.92,27.95,1100.0,13.3469,13.3756,13.3469,13.3612,1100.0
2006-08-11 11:10:00,27.96,27.98,27.95,27.98,900.0,13.366,13.3756,13.3612,13.3756,900.0
2006-08-11 11:15:00,27.98,27.98,27.95,27.95,2600.0,13.3756,13.3756,13.3612,13.3612,2600.0
2006-08-11 11:20:00,27.95,27.95,27.86,27.86,500.0,13.3612,13.3612,13.3182,13.3182,500.0
2006-08-11 11:25:00,27.87,27.91,27.87,27.88,1400.0,13.323,13.3421,13.323,13.3278,1400.0
2006-08-11 11:30:00,27.88,27.88,27.87,27.87,2500.0,13.3278,13.3278,13.323,13.323,2500.0
2006-08-11 11:35:00,27.87,27.88,27.87,27.88,6600.0,13.323,13.3278,13.323,13.3278,6600.0
2006-08-11 11:40:00,27.87,27.94,27.87,27.94,2900.0,13.323,13.3564,13.323,13.3564,2900.0
2006-08-11 11:45:00,27.93,27.93,27.9,27.91,1100.0,13.3517,13.3517,13.3373,13.3421,1100.0
2006-08-11 11:50:00,27.91,27.91,27.91,27.91,300.0,13.3421,13.3421,13.3421,13.3421,300.0
2006-08-11 11:55:00,27.9,27.9,27.84,27.85,4500.0,13.3373,13.3373,13.3086,13.3134,4500.0
2006-08-11 12:00:00,27.8,27.83,27.8,27.83,6100.0,13.2895,13.3039,13.2895,13.3039,6100.0
2006-08-11 12:05:00,27.81,27.82,27.8,27.8,700.0,13.2943,13.2991,13.2895,13.2895,700.0
2006-08-11 12:10:00,27.8,27.81,27.8,27.81,1000.0,13.2895,13.2943,13.2895,13.2943,1000.0
2006-08-11 12:15:00,27.8,27.83,27.76,27.83,6800.0,13.2895,13.3039,13.2704,13.3039,6800.0
2006-08-11 12:20:00,27.83,27.83,27.83,27.83,600.0,13.3039,13.3039,13.3039,13.3039,600.0
2006-08-11 12:25:00,27.85,27.85,27.83,27.85,45400.0,13.3134,13.3134,13.3039,13.3134,45400.0
2006-08-11 12:30:00,27.88,27.9,27.85,27.86,6900.0,13.3278,13.3373,13.3134,13.3182,6900.0
2006-08-11 12:35:00,27.86,27.86,27.85,27.85,900.0,13.3182,13.3182,13.3134,13.3134,900.0
2006-08-11 12:40:00,27.86,27.96,27.86,27.9,4300.0,13.3182,13.366,13.3182,13.3373,4300.0
2006-08-11 12:45:00,27.88,27.88,27.86,27.86,800.0,13.3278,13.3278,13.3182,13.3182,800.0
2006-08-11 12:50:00,27.87,27.92,27.82,27.83,5200.0,13.323,13.3469,13.2991,13.3039,5200.0
2006-08-11 12:55:00,27.83,27.85,27.81,27.85,8300.0,13.3039,13.3134,13.2943,13.3134,8300.0
2006-08-11 13:00:00,27.85,27.85,27.85,27.85,2600.0,13.3134,13.3134,13.3134,13.3134,2600.0
2006-08-11 13:05:00,27.85,27.9,27.85,27.85,7500.0,13.3134,13.3373,13.3134,13.3134,7500.0
2006-08-11 13:10:00,27.86,27.86,27.85,27.85,1000.0,13.3182,13.3182,13.3134,13.3134,1000.0
2006-08-11 13:15:00,27.86,27.86,27.78,27.83,9400.0,13.3182,13.3182,13.28,13.3039,9400.0
2006-08-11 13:20:00,27.81,27.85,27.81,27.84,2800.0,13.2943,13.3134,13.2943,13.3086,2800.0
2006-08-11 13:25:00,27.84,27.89,27.84,27.89,2300.0,13.3086,13.3325,13.3086,13.3325,2300.0
2006-08-11 13:30:00,27.88,27.89,27.85,27.89,3300.0,13.3278,13.3325,13.3134,13.3325,3300.0
2006-08-11 13:35:00,27.89,27.89,27.87,27.89,2600.0,13.3325,13.3325,13.323,13.3325,2600.0
2006-08-11 13:40:00,27.88,27.89,27.88,27.88,2400.0,13.3278,13.3325,13.3278,13.3278,2400.0
2006-08-11 13:45:00,27.89,27.89,27.85,27.85,2900.0,13.3325,13.3325,13.3134,13.3134,2900.0
2006-08-11 13:50:00,27.85,27.87,27.85,27.86,4100.0,13.3134,13.323,13.3134,13.3182,4100.0
2006-08-11 13:55:00,27.87,27.9,27.82,27.82,12000.0,13.323,13.3373,13.2991,13.2991,12000.0
2006-08-11 14:00:00,27.83,27.86,27.82,27.86,2700.0,13.3039,13.3182,13.2991,13.3182,2700.0
2006-08-11 14:05:00,27.86,27.87,27.84,27.84,1400.0,13.3182,13.323,13.3086,13.3086,1400.0
2006-08-11 14:10:00,27.84,27.89,27.83,27.89,2600.0,13.3086,13.3325,13.3039,13.3325,2600.0
2006-08-11 14:15:00,27.84,27.89,27.84,27.88,2500.0,13.3086,13.3325,13.3086,13.3278,2500.0
2006-08-11 14:20:00,27.87,27.88,27.85,27.85,4800.0,13.323,13.3278,13.3134,13.3134,4800.0
2006-08-11 14:25:00,27.88,27.89,27.85,27.87,5100.0,13.3278,13.3325,13.3134,13.323,5100.0
2006-08-11 14:30:00,27.87,27.88,27.81,27.82,3100.0,13.323,13.3278,13.2943,13.2991,3100.0
2006-08-11 14:35:00,27.82,27.88,27.82,27.88,900.0,13.2991,13.3278,13.2991,13.3278,900.0
2006-08-11 14:40:00,27.87,27.88,27.85,27.86,1900.0,13.323,13.3278,13.3134,13.3182,1900.0
2006-08-11 14:45:00,27.85,27.85,27.84,27.85,2800.0,13.3134,13.3134,13.3086,13.3134,2800.0
2006-08-11 14:50:00,27.85,27.85,27.85,27.85,1200.0,13.3134,13.3134,13.3134,13.3134,1200.0
2006-08-11 14:55:00,27.85,27.86,27.83,27.85,4100.0,13.3134,13.3182,13.3039,13.3134,4100.0
2006-08-11 15:00:00,27.85,27.85,27.78,27.8,1700.0,13.3134,13.3134,13.28,13.2895,1700.0
2006-08-11 15:05:00,27.78,27.8,27.73,27.8,6500.0,13.28,13.2895,13.2561,13.2895,6500.0
2006-08-11 15:10:00,27.8,27.81,27.74,27.74,800.0,13.2895,13.2943,13.2608,13.2608,800.0
2006-08-11 15:15:00,27.78,27.82,27.72,27.82,1800.0,13.28,13.2991,13.2513,13.2991,1800.0
2006-08-11 15:20:00,27.83,27.83,27.78,27.8,3500.0,13.3039,13.3039,13.28,13.2895,3500.0
2006-08-11 15:25:00,27.79,27.89,27.78,27.88,10100.0,13.2847,13.3325,13.28,13.3278,10100.0
2006-08-11 15:30:00,27.88,27.91,27.85,27.9,6000.0,13.3278,13.3421,13.3134,13.3373,6000.0
2006-08-11 15:35:00,27.93,27.95,27.91,27.93,7600.0,13.3517,13.3612,13.3421,13.3517,7600.0
2006-08-11 15:40:00,27.9,27.95,27.85,27.94,3400.0,13.3373,13.3612,13.3134,13.3564,3400.0
2006-08-11 15:45:00,27.95,28.05,27.95,27.98,13400.0,13.3612,13.409,13.3612,13.3756,13400.0
2006-08-11 15:50:00,28.0,28.02,27.92,27.92,35000.0,13.3851,13.3947,13.3469,13.3469,35000.0
2006-08-11 15:55:00,27.93,27.99,27.92,27.95,5400.0,13.3517,13.3803,13.3469,13.3612,5400.0
2006-08-14 09:30:00,28.11,28.16,28.08,28.08,3600.0,13.4377,13.4616,13.4234,13.4234,3600.0
2006-08-14 09:35:00,28.09,28.16,28.09,28.16,3100.0,13.4281,13.4616,13.4281,13.4616,3100.0
2006-08-14 09:40:00,28.13,28.23,28.13,28.2,3800.0,13.4473,13.4951,13.4473,13.4807,3800.0
2006-08-14 09:45:00,28.18,28.24,28.18,28.2,41500.0,13.4712,13.4999,13.4712,13.4807,41500.0
2006-08-14 09:50:00,28.2,28.2,28.12,28.17,26600.0,13.4807,13.4807,13.4425,13.4664,26600.0
2006-08-14 09:55:00,28.17,28.17,28.16,28.17,1800.0,13.4664,13.4664,13.4616,13.4664,1800.0
2006-08-14 10:00:00,28.15,28.19,28.15,28.19,9700.0,13.4568,13.4759,13.4568,13.4759,9700.0
2006-08-14 10:05:00,28.19,28.2,28.18,28.19,4500.0,13.4759,13.4807,13.4712,13.4759,4500.0
2006-08-14 10:10:00,28.19,28.19,28.18,28.18,3600.0,13.4759,13.4759,13.4712,13.4712,3600.0
2006-08-14 10:15:00,28.17,28.18,28.16,28.16,2000.0,13.4664,13.4712,13.4616,13.4616,2000.0
2006-08-14 10:20:00,28.15,28.19,28.15,28.19,1400.0,13.4568,13.4759,13.4568,13.4759,1400.0
2006-08-14 10:25:00,28.19,28.19,28.18,28.19,3800.0,13.4759,13.4759,13.4712,13.4759,3800.0
2006-08-14 10:30:00,28.19,28.19,28.18,28.18,4300.0,13.4759,13.4759,13.4712,13.4712,4300.0
2006-08-14 10:35:00,28.19,28.25,28.18,28.25,19800.0,13.4759,13.5046,13.4712,13.5046,19800.0
2006-08-14 10:40:00,28.25,28.33,28.25,28.32,9000.0,13.5046,13.5429,13.5046,13.5381,9000.0
2006-08-14 10:45:00,28.33,28.34,28.22,28.3,7900.0,13.5429,13.5477,13.4903,13.5285,7900.0
2006-08-14 10:50:00,28.3,28.34,28.3,28.32,2100.0,13.5285,13.5477,13.5285,13.5381,2100.0
2006-08-14 10:55:00,28.32,28.33,28.32,28.32,2900.0,13.5381,13.5429,13.5381,13.5381,2900.0
2006-08-14 11:00:00,28.31,28.32,28.29,28.29,2900.0,13.5333,13.5381,13.5238,13.5238,2900.0
2006-08-14 11:05:00,28.3,28.32,28.29,28.32,6000.0,13.5285,13.5381,13.5238,13.5381,6000.0
2006-08-14 11:10:00,28.3,28.32,28.28,28.32,8200.0,13.5285,13.5381,13.519,13.5381,8200.0
2006-08-14 11:15:00,28.32,28.32,28.31,28.31,1700.0,13.5381,13.5381,13.5333,13.5333,1700.0
2006-08-14 11:20:00,28.32,28.32,28.31,28.32,900.0,13.5381,13.5381,13.5333,13.5381,900.0
2006-08-14 11:25:00,28.32,28.32,28.31,28.32,1500.0,13.5381,13.5381,13.5333,13.5381,1500.0
2006-08-14 11:30:00,28.31,28.32,28.3,28.31,1200.0,13.5333,13.5381,13.5285,13.5333,1200.0
2006-08-14 11:35:00,28.31,28.31,28.31,28.31,1400.0,13.5333,13.5333,13.5333,13.5333,1400.0
2006-08-14 11:40:00,28.3,28.31,28.3,28.31,2300.0,13.5285,13.5333,13.5285,13.5333,2300.0
2006-08-14 11:45:00,28.31,28.32,28.23,28.29,7400.0,13.5333,13.5381,13.4951,13.5238,7400.0
2006-08-14 11:50:00,28.32,28.35,28.32,28.34,4200.0,13.5381,13.5524,13.5381,13.5477,4200.0
2006-08-14 11:55:00,28.35,28.35,28.31,28.31,900.0,13.5524,13.5524,13.5333,13.5333,900.0
2006-08-14 12:00:00,28.32,28.33,28.32,28.33,500.0,13.5381,13.5429,13.5381,13.5429,500.0
2006-08-14 12:05:00,28.33,28.39,28.31,28.39,4800.0,13.5429,13.5716,13.5333,13.5716,4800.0
2006-08-14 12:10:00,28.33,28.36,28.33,28.33,1200.0,13.5429,13.5572,13.5429,13.5429,1200.0
2006-08-14 12:15:00,28.33,28.38,28.33,28.38,1300.0,13.5429,13.5668,13.5429,13.5668,1300.0
2006-08-14 12:20:00,28.35,28.37,28.33,28.35,2300.0,13.5524,13.562,13.5429,13.5524,2300.0
2006-08-14 12:25:00,28.36,28.39,28.35,28.37,3800.0,13.5572,13.5716,13.5524,13.562,3800.0
2006-08-14 12:30:00,28.37,28.39,28.29,28.29,9200.0,13.562,13.5716,13.5238,13.5238,9200.0
2006-08-14 12:35:00,28.26,28.37,28.26,28.37,3200.0,13.5094,13.562,13.5094,13.562,3200.0
2006-08-14 12:40:00,28.38,28.38,28.38,28.38,100.0,13.5668,13.5668,13.5668,13.5668,100.0
2006-08-14 12:45:00,28.36,28.37,28.36,28.36,2000.0,13.5572,13.562,13.5572,13.5572,2000.0
2006-08-14 12:50:00,28.36,28.36,28.36,28.36,0.0,13.5572,13.5572,13.5572,13.5572,0.0
2006-08-14 12:55:00,28.37,28.37,28.36,28.37,700.0,13.562,13.562,13.5572,13.562,700.0
2006-08-14 13:00:00,28.36,28.37,28.36,28.37,1100.0,13.5572,13.562,13.5572,13.562,1100.0
2006-08-14 13:05:00,28.37,28.37,28.36,28.36,1500.0,13.562,13.562,13.5572,13.5572,1500.0
2006-08-14 13:10:00,28.37,28.37,28.33,28.33,500.0,13.562,13.562,13.5429,13.5429,500.0
2006-08-14 13:15:00,28.34,28.35,28.33,28.35,3300.0,13.5477,13.5524,13.5429,13.5524,3300.0
2006-08-14 13:20:00,28.32,28.33,28.32,28.33,500.0,13.5381,13.5429,13.5381,13.5429,500.0
2006-08-14 13:25:00,28.33,28.33,28.32,28.33,500.0,13.5429,13.5429,13.5381,13.5429,500.0
2006-08-14 13:30:00,28.33,28.36,28.32,28.34,1300.0,13.5429,13.5572,13.5381,13.5477,1300.0
2006-08-14 13:35:00,28.33,28.33,28.3,28.33,500.0,13.5429,13.5429,13.5285,13.5429,500.0
2006-08-14 13:40:00,28.3,28.31,28.3,28.3,700.0,13.5285,13.5333,13.5285,13.5285,700.0
2006-08-14 13:45:00,28.31,28.31,28.28,28.31,1200.0,13.5333,13.5333,13.519,13.5333,1200.0
2006-08-14 13:50:00,28.31,28.31,28.19,28.19,2600.0,13.5333,13.5333,13.4759,13.4759,2600.0
2006-08-14 13:55:00,28.21,28.25,28.21,28.23,1000.0,13.4855,13.5046,13.4855,13.4951,1000.0
2006-08-14 14:00:00,28.21,28.22,28.18,28.18,900.0,13.4855,13.4903,13.4712,13.4712,900.0
2006-08-14 14:05:00,28.17,28.2,28.16,28.18,600.0,13.4664,13.4807,13.4616,13.4712,600.0
2006-08-14 14:10:00,28.19,28.2,28.14,28.2,2000.0,13.4759,13.4807,13.452,13.4807,2000.0
2006-08-14 14:15:00,28.2,28.2,28.2,28.2,3500.0,13.4807,13.4807,13.4807,13.4807,3500.0
2006-08-14 14:20:00,28.19,28.2,28.01,28.11,2400.0,13.4759,13.4807,13.3899,13.4377,2400.0
2006-08-14 14:25:00,28.09,28.17,28.09,28.17,700.0,13.4281,13.4664,13.4281,13.4664,700.0
2006-08-14 14:30:00,28.15,28.15,28.14,28.15,1400.0,13.4568,13.4568,13.452,13.4568,1400.0
2006-08-14 14:35:00,28.14,28.2,28.14,28.2,800.0,13.452,13.4807,13.452,13.4807,800.0
2006-08-14 14:40:00,28.2,28.2,28.2,28.2,1400.0,13.4807,13.4807,13.4807,13.4807,1400.0
2006-08-14 14:45:00,28.2,28.2,28.12,28.13,2100.0,13.4807,13.4807,13.4425,13.4473,2100.0
2006-08-14 14:50:00,28.13,28.13,28.01,28.01,3000.0,13.4473,13.4473,13.3899,13.3899,3000.0
2006-08-14 14:55:00,28.01,28.09,28.01,28.06,2900.0,13.3899,13.4281,13.3899,13.4138,2900.0
2006-08-14 15:00:00,28.06,28.06,27.98,27.99,1600.0,13.4138,13.4138,13.3756,13.3803,1600.0
2006-08-14 15:05:00,27.97,28.01,27.92,28.0,3100.0,13.3708,13.3899,13.3469,13.3851,3100.0
2006-08-14 15:10:00,28.0,28.01,27.99,28.0,1400.0,13.3851,13.3899,13.3803,13.3851,1400.0
2006-08-14 15:15:00,28.0,28.06,27.99,28.06,4100.0,13.3851,13.4138,13.3803,13.4138,4100.0
2006-08-14 15:20:00,28.02,28.2,28.02,28.18,3400.0,13.3947,13.4807,13.3947,13.4712,3400.0
2006-08-14 15:25:00,28.16,28.18,28.1,28.15,24400.0,13.4616,13.4712,13.4329,13.4568,24400.0
2006-08-14 15:30:00,28.16,28.19,28.08,28.08,1200.0,13.4616,13.4759,13.4234,13.4234,1200.0
2006-08-14 15:35:00,28.07,28.08,28.03,28.08,2500.0,13.4186,13.4234,13.3995,13.4234,2500.0
2006-08-14 15:40:00,28.14,28.18,28.09,28.17,4100.0,13.452,13.4712,13.4281,13.4664,4100.0
2006-08-14 15:45:00,28.15,28.15,28.1,28.1,1800.0,13.4568,13.4568,13.4329,13.4329,1800.0
2006-08-14 15:50:00,28.1,28.14,28.1,28.13,7800.0,13.4329,13.452,13.4329,13.4473,7800.0
2006-08-14 15:55:00,28.12,28.14,28.09,28.09,5400.0,13.4425,13.452,13.4281,13.4281,5400.0
2006-08-15 09:30:00,28.36,28.41,28.36,28.41,4700.0,13.5572,13.5811,13.5572,13.5811,4700.0
2006-08-15 09:35:00,28.41,28.41,28.4,28.4,1100.0,13.5811,13.5811,13.5763,13.5763,1100.0
2006-08-15 09:40:00,28.41,28.43,28.4,28.43,1900.0,13.5811,13.5907,13.5763,13.5907,1900.0
2006-08-15 09:45:00,28.45,28.45,28.37,28.37,1100.0,13.6002,13.6002,13.562,13.562,1100.0
2006-08-15 09:50:00,28.4,28.4,28.28,28.33,10100.0,13.5763,13.5763,13.519,13.5429,10100.0
2006-08-15 09:55:00,28.33,28.33,28.31,28.32,4100.0,13.5429,13.5429,13.5333,13.5381,4100.0
2006-08-15 10:00:00,28.33,28.33,28.23,28.24,2200.0,13.5429,13.5429,13.4951,13.4999,2200.0
2006-08-15 10:05:00,28.24,28.28,28.24,28.27,2700.0,13.4999,13.519,13.4999,13.5142,2700.0
2006-08-15 10:10:00,28.28,28.28,28.26,28.27,1200.0,13.519,13.519,13.5094,13.5142,1200.0
2006-08-15 10:15:00,28.3,28.3,28.27,28.27,500.0,13.5285,13.5285,13.5142,13.5142,500.0
2006-08-15 10:20:00,28.3,28.3,28.24,28.24,900.0,13.5285,13.5285,13.4999,13.4999,900.0
2006-08-15 10:25:00,28.23,28.29,28.23,28.24,300.0,13.4951,13.5238,13.4951,13.4999,300.0
2006-08-15 10:30:00,28.26,28.3,28.26,28.3,900.0,13.5094,13.5285,13.5094,13.5285,900.0
2006-08-15 10:35:00,28.3,28.31,28.3,28.31,4900.0,13.5285,13.5333,13.5285,13.5333,4900.0
2006-08-15 10:40:00,28.31,28.33,28.31,28.33,2000.0,13.5333,13.5429,13.5333,13.5429,2000.0
2006-08-15 10:45:00,28.32,28.33,28.32,28.33,1500.0,13.5381,13.5429,13.5381,13.5429,1500.0
2006-08-15 10:50:00,28.32,28.32,28.31,28.31,600.0,13.5381,13.5381,13.5333,13.5333,600.0
2006-08-15 10:55:00,28.32,28.32,28.31,28.31,500.0,13.5381,13.5381,13.5333,13.5333,500.0
2006-08-15 11:00:00,28.32,28.32,28.3,28.31,8400.0,13.5381,13.5381,13.5285,13.5333,8400.0
2006-08-15 11:05:00,28.32,28.32,28.31,28.31,300.0,13.5381,13.5381,13.5333,13.5333,300.0
2006-08-15 11:10:00,28.32,28.32,28.31,28.31,1200.0,13.5381,13.5381,13.5333,13.5333,1200.0
2006-08-15 11:15:00,28.31,28.32,28.31,28.32,700.0,13.5333,13.5381,13.5333,13.5381,700.0
2006-08-15 11:20:00,28.32,28.32,28.31,28.31,1900.0,13.5381,13.5381,13.5333,13.5333,1900.0
2006-08-15 11:25:00,28.31,28.32,28.25,28.27,1400.0,13.5333,13.5381,13.5046,13.5142,1400.0
2006-08-15 11:30:00,28.27,28.28,28.25,28.27,1700.0,13.5142,13.519,13.5046,13.5142,1700.0
2006-08-15 11:35:00,28.25,28.25,28.21,28.21,1200.0,13.5046,13.5046,13.4855,13.4855,1200.0
2006-08-15 11:40:00,28.2,28.23,28.2,28.23,4100.0,13.4807,13.4951,13.4807,13.4951,4100.0
2006-08-15 11:45:00,28.23,28.23,28.21,28.22,800.0,13.4951,13.4951,13.4855,13.4903,800.0
2006-08-15 11:50:00,28.22,28.23,28.19,28.21,4600.0,13.4903,13.4951,13.4759,13.4855,4600.0
2006-08-15 11:55:00,28.2,28.21,28.2,28.2,300.0,13.4807,13.4855,13.4807,13.4807,300.0
2006-08-15 12:00:00,28.18,28.19,28.17,28.17,700.0,13.4712,13.4759,13.4664,13.4664,700.0
2006-08-15 12:05:00,28.15,28.15,28.14,28.14,700.0,13.4568,13.4568,13.452,13.452,700.0
2006-08-15 12:10:00,28.15,28.15,28.15,28.15,200.0,13.4568,13.4568,13.4568,13.4568,200.0
2006-08-15 12:15:00,28.15,28.15,28.14,28.15,400.0,13.4568,13.4568,13.452,13.4568,400.0
2006-08-15 12:20:00,28.14,28.15,28.13,28.15,1000.0,13.452,13.4568,13.4473,13.4568,1000.0
2006-08-15 12:25:00,28.14,28.15,28.14,28.15,900.0,13.452,13.4568,13.452,13.4568,900.0
2006-08-15 12:30:00,28.15,28.15,28.15,28.15,100.0,13.4568,13.4568,13.4568,13.4568,100.0
2006-08-15 12:35:00,28.15,28.15,28.13,28.15,600.0,13.4568,13.4568,13.4473,13.4568,600.0
2006-08-15 12:40:00,28.14,28.16,28.13,28.14,5100.0,13.452,13.4616,13.4473,13.452,5100.0
2006-08-15 12:45:00,28.14,28.15,28.14,28.15,1000.0,13.452,13.4568,13.452,13.4568,1000.0
2006-08-15 12:50:00,28.15,28.15,28.15,28.15,100.0,13.4568,13.4568,13.4568,13.4568,100.0
2006-08-15 12:55:00,28.15,28.16,28.14,28.14,2100.0,13.4568,13.4616,13.452,13.452,2100.0
2006-08-15 13:00:00,28.12,28.12,28.04,28.09,3900.0,13.4425,13.4425,13.4042,13.4281,3900.0
2006-08-15 13:05:00,28.07,28.1,28.07,28.1,1600.0,13.4186,13.4329,13.4186,13.4329,1600.0
2006-08-15 13:10:00,28.08,28.08,27.96,28.07,1500.0,13.4234,13.4234,13.366,13.4186,1500.0
2006-08-15 13:15:00,28.06,28.06,28.06,28.06,400.0,13.4138,13.4138,13.4138,13.4138,400.0
2006-08-15 13:20:00,28.08,28.12,28.08,28.12,2800.0,13.4234,13.4425,13.4234,13.4425,2800.0
2006-08-15 13:25:00,28.12,28.12,28.04,28.04,1500.0,13.4425,13.4425,13.4042,13.4042,1500.0
2006-08-15 13:30:00,28.05,28.11,28.03,28.09,3800.0,13.409,13.4377,13.3995,13.4281,3800.0
2006-08-15 13:35:00,28.12,28.12,28.09,28.09,1300.0,13.4425,13.4425,13.4281,13.4281,1300.0
2006-08-15 13:40:00,28.09,28.18,28.09,28.18,4100.0,13.4281,13.4712,13.4281,13.4712,4100.0
2006-08-15 13:45:00,28.17,28.18,28.15,28.17,1700.0,13.4664,13.4712,13.4568,13.4664,1700.0
2006-08-15 13:50:00,28.17,28.2,28.13,28.19,1300.0,13.4664,13.4807,13.4473,13.4759,1300.0
2006-08-15 13:55:00,28.2,28.24,28.2,28.24,1000.0,13.4807,13.4999,13.4807,13.4999,1000.0
2006-08-15 14:00:00,28.23,28.23,28.14,28.14,1200.0,13.4951,13.4951,13.452,13.452,1200.0
2006-08-15 14:05:00,28.18,28.24,28.18,28.24,1000.0,13.4712,13.4999,13.4712,13.4999,1000.0
2006-08-15 14:10:00,28.24,28.26,28.22,28.26,5400.0,13.4999,13.5094,13.4903,13.5094,5400.0
2006-08-15 14:15:00,28.23,28.25,28.22,28.25,800.0,13.4951,13.5046,13.4903,13.5046,800.0
2006-08-15 14:20:00,28.25,28.25,28.25,28.25,0.0,13.5046,13.5046,13.5046,13.5046,0.0
2006-08-15 14:25:00,28.24,28.24,28.21,28.22,500.0,13.4999,13.4999,13.4855,13.4903,500.0
2006-08-15 14:30:00,28.22,28.22,28.17,28.17,1100.0,13.4903,13.4903,13.4664,13.4664,1100.0
2006-08-15 14:35:00,28.2,28.25,28.18,28.2,3000.0,13.4807,13.5046,13.4712,13.4807,3000.0
2006-08-15 14:40:00,28.21,28.24,28.18,28.2,700.0,13.4855,13.4999,13.4712,13.4807,700.0
2006-08-15 14:45:00,28.22,28.23,28.2,28.22,1500.0,13.4903,13.4951,13.4807,13.4903,1500.0
2006-08-15 14:50:00,28.22,28.22,28.2,28.2,200.0,13.4903,13.4903,13.4807,13.4807,200.0
2006-08-15 14:55:00,28.21,28.25,28.17,28.17,6100.0,13.4855,13.5046,13.4664,13.4664,6100.0
2006-08-15 15:00:00,28.21,28.24,28.2,28.24,2000.0,13.4855,13.4999,13.4807,13.4999,2000.0
2006-08-15 15:05:00,28.2,28.2,28.2,28.2,200.0,13.4807,13.4807,13.4807,13.4807,200.0
2006-08-15 15:10:00,28.25,28.25,28.25,28.25,800.0,13.5046,13.5046,13.5046,13.5046,800.0
2006-08-15 15:15:00,28.23,28.23,28.23,28.23,500.0,13.4951,13.4951,13.4951,13.4951,500.0
2006-08-15 15:20:00,28.23,28.25,28.23,28.24,800.0,13.4951,13.5046,13.4951,13.4999,800.0
2006-08-15 15:25:00,28.25,28.25,28.23,28.23,3200.0,13.5046,13.5046,13.4951,13.4951,3200.0
2006-08-15 15:30:00,28.24,28.25,28.24,28.24,6000.0,13.4999,13.5046,13.4999,13.4999,6000.0
2006-08-15 15:35:00,28.24,28.25,28.24,28.25,1300.0,13.4999,13.5046,13.4999,13.5046,1300.0
2006-08-15 15:40:00,28.25,28.25,28.23,28.25,3100.0,13.5046,13.5046,13.4951,13.5046,3100.0
2006-08-15 15:45:00,28.24,28.25,28.24,28.25,13200.0,13.4999,13.5046,13.4999,13.5046,13200.0
2006-08-15 15:50:00,28.25,28.3,28.23,28.23,5400.0,13.5046,13.5285,13.4951,13.4951,5400.0
2006-08-15 15:55:00,28.25,28.25,28.23,28.25,5100.0,13.5046,13.5046,13.4951,13.5046,5100.0
2006-08-16 09:30:00,28.27,28.35,28.27,28.35,7200.0,13.5142,13.5524,13.5142,13.5524,7200.0
2006-08-16 09:35:00,28.39,28.4,28.38,28.38,3600.0,13.5716,13.5763,13.5668,13.5668,3600.0
2006-08-16 09:40:00,28.32,28.38,28.32,28.36,5500.0,13.5381,13.5668,13.5381,13.5572,5500.0
2006-08-16 09:45:00,28.35,28.36,28.27,28.36,56300.0,13.5524,13.5572,13.5142,13.5572,56300.0
2006-08-16 09:50:00,28.35,28.41,28.35,28.41,6400.0,13.5524,13.5811,13.5524,13.5811,6400.0
2006-08-16 09:55:00,28.44,28.47,28.44,28.47,2400.0,13.5955,13.6098,13.5955,13.6098,2400.0
2006-08-16 10:00:00,28.45,28.46,28.44,28.45,49100.0,13.6002,13.605,13.5955,13.6002,49100.0
2006-08-16 10:05:00,28.44,28.44,28.31,28.32,2200.0,13.5955,13.5955,13.5333,13.5381,2200.0
2006-08-16 10:10:00,28.32,28.36,28.3,28.31,5300.0,13.5381,13.5572,13.5285,13.5333,5300.0
2006-08-16 10:15:00,28.31,28.31,28.23,28.23,11800.0,13.5333,13.5333,13.4951,13.4951,11800.0
2006-08-16 10:20:00,28.22,28.25,28.21,28.25,3400.0,13.4903,13.5046,13.4855,13.5046,3400.0
2006-08-16 10:25:00,28.25,28.25,28.25,28.25,5000.0,13.5046,13.5046,13.5046,13.5046,5000.0
2006-08-16 10:30:00,28.17,28.25,28.16,28.25,9200.0,13.4664,13.5046,13.4616,13.5046,9200.0
2006-08-16 10:35:00,28.27,28.28,28.25,28.28,5000.0,13.5142,13.519,13.5046,13.519,5000.0
2006-08-16 10:40:00,28.27,28.31,28.27,28.31,3800.0,13.5142,13.5333,13.5142,13.5333,3800.0
2006-08-16 10:45:00,28.26,28.3,28.26,28.3,600.0,13.5094,13.5285,13.5094,13.5285,600.0
2006-08-16 10:50:00,28.3,28.37,28.29,28.37,8200.0,13.5285,13.562,13.5238,13.562,8200.0
2006-08-16 10:55:00,28.37,28.42,28.36,28.4,10300.0,13.562,13.5859,13.5572,13.5763,10300.0
2006-08-16 11:00:00,28.42,28.42,28.37,28.37,62300.0,13.5859,13.5859,13.562,13.562,62300.0
2006-08-16 11:05:00,28.37,28.37,28.37,28.37,400.0,13.562,13.562,13.562,13.562,400.0
2006-08-16 11:10:00,28.37,28.38,28.34,28.36,900.0,13.562,13.5668,13.5477,13.5572,900.0
2006-08-16 11:15:00,28.4,28.4,28.36,28.36,900.0,13.5763,13.5763,13.5572,13.5572,900.0
2006-08-16 11:20:00,28.36,28.36,28.32,28.32,300.0,13.5572,13.5572,13.5381,13.5381,300.0
2006-08-16 11:25:00,28.35,28.42,28.35,28.4,1600.0,13.5524,13.5859,13.5524,13.5763,1600.0
2006-08-16 11:30:00,28.4,28.42,28.39,28.4,2400.0,13.5763,13.5859,13.5716,13.5763,2400.0
2006-08-16 11:35:00,28.4,28.49,28.4,28.49,4500.0,13.5763,13.6194,13.5763,13.6194,4500.0
2006-08-16 11:40:00,28.49,28.49,28.42,28.49,2200.0,13.6194,13.6194,13.5859,13.6194,2200.0
2006-08-16 11:45:00,28.5,28.55,28.5,28.55,8600.0,13.6241,13.648,13.6241,13.648,8600.0
2006-08-16 11:50:00,28.55,28.59,28.51,28.51,2400.0,13.648,13.6672,13.6289,13.6289,2400.0
2006-08-16 11:55:00,28.55,28.55,28.47,28.52,1600.0,13.648,13.648,13.6098,13.6337,1600.0
2006-08-16 12:00:00,28.49,28.54,28.48,28.49,54600.0,13.6194,13.6433,13.6146,13.6194,54600.0
2006-08-16 12:05:00,28.5,28.55,28.48,28.54,3100.0,13.6241,13.648,13.6146,13.6433,3100.0
2006-08-16 12:10:00,28.54,28.55,28.54,28.55,37700.0,13.6433,13.648,13.6433,13.648,37700.0
2006-08-16 12:15:00,28.53,28.55,28.53,28.55,400.0,13.6385,13.648,13.6385,13.648,400.0
2006-08-16 12:20:00,28.53,28.56,28.53,28.55,4600.0,13.6385,13.6528,13.6385,13.648,4600.0
2006-08-16 12:25:00,28.55,28.56,28.55,28.55,2800.0,13.648,13.6528,13.648,13.648,2800.0
2006-08-16 12:30:00,28.54,28.55,28.52,28.55,3100.0,13.6433,13.648,13.6337,13.648,3100.0
2006-08-16 12:35:00,28.55,28.6,28.55,28.57,3000.0,13.648,13.6719,13.648,13.6576,3000.0
2006-08-16 12:40:00,28.6,28.65,28.6,28.65,800.0,13.6719,13.6958,13.6719,13.6958,800.0
2006-08-16 12:45:00,28.67,28.7,28.67,28.7,1400.0,13.7054,13.7197,13.7054,13.7197,1400.0
2006-08-16 12:50:00,28.7,28.7,28.65,28.69,1800.0,13.7197,13.7197,13.6958,13.715,1800.0
2006-08-16 12:55:00,28.65,28.65,28.63,28.65,1000.0,13.6958,13.6958,13.6863,13.6958,1000.0
2006-08-16 13:00:00,28.68,28.68,28.67,28.67,2100.0,13.7102,13.7102,13.7054,13.7054,2100.0
2006-08-16 13:05:00,28.67,28.75,28.66,28.75,2600.0,13.7054,13.7437,13.7006,13.7437,2600.0
2006-08-16 13:10:00,28.72,28.78,28.72,28.78,37200.0,13.7293,13.758,13.7293,13.758,37200.0
2006-08-16 13:15:00,28.74,28.74,28.74,28.74,100.0,13.7389,13.7389,13.7389,13.7389,100.0
2006-08-16 13:20:00,28.71,28.75,28.71,28.73,2200.0,13.7245,13.7437,13.7245,13.7341,2200.0
2006-08-16 13:25:00,28.75,28.75,28.7,28.74,1500.0,13.7437,13.7437,13.7197,13.7389,1500.0
2006-08-16 13:30:00,28.74,28.75,28.72,28.74,800.0,13.7389,13.7437,13.7293,13.7389,800.0
2006-08-16 13:35:00,28.74,28.75,28.74,28.75,1300.0,13.7389,13.7437,13.7389,13.7437,1300.0
2006-08-16 13:40:00,28.74,28.91,28.74,28.85,22800.0,13.7389,13.8201,13.7389,13.7915,22800.0
2006-08-16 13:45:00,28.84,28.84,28.76,28.77,19300.0,13.7867,13.7867,13.7484,13.7532,19300.0
2006-08-16 13:50:00,28.77,28.83,28.77,28.79,5900.0,13.7532,13.7819,13.7532,13.7628,5900.0
2006-08-16 13:55:00,28.8,28.83,28.8,28.83,7300.0,13.7676,13.7819,13.7676,13.7819,7300.0
2006-08-16 14:00:00,28.83,28.84,28.8,28.84,700.0,13.7819,13.7867,13.7676,13.7867,700.0
2006-08-16 14:05:00,28.82,28.83,28.81,28.83,74400.0,13.7771,13.7819,13.7723,13.7819,74400.0
2006-08-16 14:10:00,28.83,28.85,28.83,28.85,3900.0,13.7819,13.7915,13.7819,13.7915,3900.0
2006-08-16 14:15:00,28.84,28.91,28.84,28.9,4100.0,13.7867,13.8201,13.7867,13.8154,4100.0
2006-08-16 14:20:00,28.89,28.9,28.88,28.9,5900.0,13.8106,13.8154,13.8058,13.8154,5900.0
2006-08-16 14:25:00,28.9,29.08,28.9,29.07,4700.0,13.8154,13.9014,13.8154,13.8966,4700.0
2006-08-16 14:30:00,29.07,29.07,29.03,29.04,3100.0,13.8966,13.8966,13.8775,13.8823,3100.0
2006-08-16 14:35:00,29.04,29.14,29.03,29.14,7100.0,13.8823,13.9301,13.8775,13.9301,7100.0
2006-08-16 14:40:00,29.14,29.3,29.13,29.2,10700.0,13.9301,14.0066,13.9253,13.9588,10700.0
2006-08-16 14:45:00,29.22,29.23,29.19,29.19,3900.0,13.9683,13.9731,13.954,13.954,3900.0
2006-08-16 14:50:00,29.16,29.16,29.11,29.11,3600.0,13.9396,13.9396,13.9157,13.9157,3600.0
2006-08-16 14:55:00,29.12,29.12,29.11,29.12,6600.0,13.9205,13.9205,13.9157,13.9205,6600.0
2006-08-16 15:00:00,29.12,29.13,29.1,29.1,6800.0,13.9205,13.9253,13.911,13.911,6800.0
2006-08-16 15:05:00,29.11,29.11,29.1,29.11,5800.0,13.9157,13.9157,13.911,13.9157,5800.0
2006-08-16 15:10:00,29.11,29.19,29.11,29.19,1300.0,13.9157,13.954,13.9157,13.954,1300.0
2006-08-16 15:15:00,29.19,29.33,29.17,29.32,13800.0,13.954,14.0209,13.9444,14.0161,13800.0
2006-08-16 15:20:00,29.31,29.33,29.3,29.33,8600.0,14.0114,14.0209,14.0066,14.0209,8600.0
2006-08-16 15:25:00,29.33,29.36,29.33,29.36,4500.0,14.0209,14.0353,14.0209,14.0353,4500.0
2006-08-16 15:30:00,29.36,29.36,29.34,29.34,3300.0,14.0353,14.0353,14.0257,14.0257,3300.0
2006-08-16 15:35:00,29.35,29.35,29.31,29.34,4900.0,14.0305,14.0305,14.0114,14.0257,4900.0
2006-08-16 15:40:00,29.34,29.35,29.32,29.33,3500.0,14.0257,14.0305,14.0161,14.0209,3500.0
2006-08-16 15:45:00,29.33,29.33,29.32,29.32,5600.0,14.0209,14.0209,14.0161,14.0161,5600.0
2006-08-16 15:50:00,29.31,29.31,29.17,29.18,6400.0,14.0114,14.0114,13.9444,13.9492,6400.0
2006-08-16 15:55:00,29.17,29.22,29.17,29.21,23400.0,13.9444,13.9683,13.9444,13.9635,23400.0
2006-08-17 09:30:00,28.95,28.96,28.9,28.9,1000.0,13.8393,13.844,13.8154,13.8154,1000.0
2006-08-17 09:35:00,28.84,28.85,28.71,28.8,1200.0,13.7867,13.7915,13.7245,13.7676,1200.0
2006-08-17 09:40:00,28.81,28.88,28.78,28.87,2200.0,13.7723,13.8058,13.758,13.801,2200.0
2006-08-17 09:45:00,28.87,28.93,28.81,28.82,3500.0,13.801,13.8297,13.7723,13.7771,3500.0
2006-08-17 09:50:00,28.87,28.87,28.81,28.81,800.0,13.801,13.801,13.7723,13.7723,800.0
2006-08-17 09:55:00,28.78,28.91,28.73,28.91,22100.0,13.758,13.8201,13.7341,13.8201,22100.0
2006-08-17 10:00:00,28.91,28.95,28.89,28.95,11200.0,13.8201,13.8393,13.8106,13.8393,11200.0
2006-08-17 10:05:00,28.99,29.09,28.99,29.03,6700.0,13.8584,13.9062,13.8584,13.8775,6700.0
2006-08-17 10:10:00,28.95,28.95,28.88,28.89,5600.0,13.8393,13.8393,13.8058,13.8106,5600.0
2006-08-17 10:15:00,28.87,28.9,28.87,28.9,3400.0,13.801,13.8154,13.801,13.8154,3400.0
2006-08-17 10:20:00,28.89,28.93,28.89,28.93,1100.0,13.8106,13.8297,13.8106,13.8297,1100.0
2006-08-17 10:25:00,28.99,28.99,28.99,28.99,4000.0,13.8584,13.8584,13.8584,13.8584,4000.0
2006-08-17 10:30:00,28.93,28.97,28.93,28.97,900.0,13.8297,13.8488,13.8297,13.8488,900.0
2006-08-17 10:35:00,28.96,28.97,28.96,28.96,900.0,13.844,13.8488,13.844,13.844,900.0
2006-08-17 10:40:00,28.96,28.99,28.96,28.99,2900.0,13.844,13.8584,13.844,13.8584,2900.0
2006-08-17 10:45:00,28.96,28.97,28.95,28.97,800.0,13.844,13.8488,13.8393,13.8488,800.0
2006-08-17 10:50:00,28.97,29.0,28.97,29.0,2700.0,13.8488,13.8632,13.8488,13.8632,2700.0
2006-08-17 10:55:00,28.97,28.97,28.97,28.97,200.0,13.8488,13.8488,13.8488,13.8488,200.0
2006-08-17 11:00:00,29.0,29.0,28.99,29.0,3400.0,13.8632,13.8632,13.8584,13.8632,3400.0
2006-08-17 11:05:00,29.04,29.09,29.02,29.02,2400.0,13.8823,13.9062,13.8727,13.8727,2400.0
2006-08-17 11:10:00,29.0,29.0,29.0,29.0,100.0,13.8632,13.8632,13.8632,13.8632,100.0
2006-08-17 11:15:00,29.02,29.1,29.02,29.1,2300.0,13.8727,13.911,13.8727,13.911,2300.0
2006-08-17 11:20:00,29.1,29.2,29.1,29.18,700.0,13.911,13.9588,13.911,13.9492,700.0
2006-08-17 11:25:00,29.19,29.21,29.16,29.19,600.0,13.954,13.9635,13.9396,13.954,600.0
2006-08-17 11:30:00,29.17,29.25,29.16,29.25,4000.0,13.9444,13.9827,13.9396,13.9827,4000.0
2006-08-17 11:35:00,29.23,29.24,29.23,29.24,500.0,13.9731,13.9779,13.9731,13.9779,500.0
2006-08-17 11:40:00,29.12,29.12,29.12,29.12,100.0,13.9205,13.9205,13.9205,13.9205,100.0
2006-08-17 11:45:00,29.15,29.16,29.11,29.11,1000.0,13.9349,13.9396,13.9157,13.9157,1000.0
2006-08-17 11:50:00,29.12,29.12,29.05,29.05,2100.0,13.9205,13.9205,13.8871,13.8871,2100.0
2006-08-17 11:55:00,29.06,29.06,29.06,29.06,500.0,13.8918,13.8918,13.8918,13.8918,500.0
2006-08-17 12:00:00,29.08,29.1,29.04,29.04,3100.0,13.9014,13.911,13.8823,13.8823,3100.0
2006-08-17 12:05:00,29.05,29.05,29.05,29.05,300.0,13.8871,13.8871,13.8871,13.8871,300.0
2006-08-17 12:10:00,29.09,29.1,29.09,29.1,700.0,13.9062,13.911,13.9062,13.911,700.0
2006-08-17 12:15:00,29.07,29.09,29.05,29.07,2700.0,13.8966,13.9062,13.8871,13.8966,2700.0
2006-08-17 12:20:00,29.07,29.1,29.07,29.09,2500.0,13.8966,13.911,13.8966,13.9062,2500.0
2006-08-17 12:25:00,29.09,29.09,29.08,29.09,400.0,13.9062,13.9062,13.9014,13.9062,400.0
2006-08-17 12:30:00,29.06,29.06,29.03,29.05,1900.0,13.8918,13.8918,13.8775,13.8871,1900.0
2006-08-17 12:35:00,29.04,29.05,29.02,29.02,1100.0,13.8823,13.8871,13.8727,13.8727,1100.0
2006-08-17 12:40:00,29.0,29.1,29.0,29.1,16100.0,13.8632,13.911,13.8632,13.911,16100.0
2006-08-17 12:45:00,29.09,29.1,29.09,29.1,300.0,13.9062,13.911,13.9062,13.911,300.0
2006-08-17 12:50:00,29.04,29.09,29.04,29.09,700.0,13.8823,13.9062,13.8823,13.9062,700.0
2006-08-17 12:55:00,29.08,29.09,29.08,29.09,1300.0,13.9014,13.9062,13.9014,13.9062,1300.0
2006-08-17 13:00:00,29.05,29.07,29.0,29.0,2300.0,13.8871,13.8966,13.8632,13.8632,2300.0
2006-08-17 13:05:00,29.0,29.01,29.0,29.01,1300.0,13.8632,13.8679,13.8632,13.8679,1300.0
2006-08-17 13:10:00,29.0,29.01,29.0,29.01,31000.0,13.8632,13.8679,13.8632,13.8679,31000.0
2006-08-17 13:15:00,29.0,29.04,29.0,29.04,1500.0,13.8632,13.8823,13.8632,13.8823,1500.0
2006-08-17 13:20:00,29.01,29.06,28.99,29.06,3100.0,13.8679,13.8918,13.8584,13.8918,3100.0
2006-08-17 13:25:00,29.06,29.06,28.96,28.96,2100.0,13.8918,13.8918,13.844,13.844,2100.0
2006-08-17 13:30:00,28.96,29.06,28.96,29.05,2800.0,13.844,13.8918,13.844,13.8871,2800.0
2006-08-17 13:35:00,29.03,29.03,28.95,28.95,800.0,13.8775,13.8775,13.8393,13.8393,800.0
2006-08-17 13:40:00,28.95,28.97,28.94,28.97,400.0,13.8393,13.8488,13.8345,13.8488,400.0
2006-08-17 13:45:00,28.97,29.04,28.92,29.04,4900.0,13.8488,13.8823,13.8249,13.8823,4900.0
2006-08-17 13:50:00,29.04,29.04,29.04,29.04,1800.0,13.8823,13.8823,13.8823,13.8823,1800.0
2006-08-17 13:55:00,29.02,29.02,28.99,28.99,800.0,13.8727,13.8727,13.8584,13.8584,800.0
2006-08-17 14:00:00,28.96,29.04,28.96,29.01,3200.0,13.844,13.8823,13.844,13.8679,3200.0
2006-08-17 14:05:00,28.99,28.99,28.95,28.96,600.0,13.8584,13.8584,13.8393,13.844,600.0
2006-08-17 14:10:00,28.92,28.99,28.89,28.93,7200.0,13.8249,13.8584,13.8106,13.8297,7200.0
2006-08-17 14:15:00,28.93,28.98,28.9,28.94,5600.0,13.8297,13.8536,13.8154,13.8345,5600.0
2006-08-17 14:20:00,28.95,28.95,28.9,28.9,500.0,13.8393,13.8393,13.8154,13.8154,500.0
2006-08-17 14:25:00,28.9,28.95,28.9,28.94,3500.0,13.8154,13.8393,13.8154,13.8345,3500.0
2006-08-17 14:30:00,28.95,28.98,28.94,28.98,4300.0,13.8393,13.8536,13.8345,13.8536,4300.0
2006-08-17 14:35:00,28.95,28.99,28.95,28.99,700.0,13.8393,13.8584,13.8393,13.8584,700.0
2006-08-17 14:40:00,28.99,28.99,28.99,28.99,1800.0,13.8584,13.8584,13.8584,13.8584,1800.0
2006-08-17 14:45:00,29.0,29.01,28.98,29.01,119700.0,13.8632,13.8679,13.8536,13.8679,119700.0
2006-08-17 14:50:00,29.0,29.01,28.98,28.99,900.0,13.8632,13.8679,13.8536,13.8584,900.0
2006-08-17 14:55:00,28.99,29.0,28.99,29.0,15300.0,13.8584,13.8632,13.8584,13.8632,15300.0
2006-08-17 15:00:00,29.01,29.01,28.99,28.99,300.0,13.8679,13.8679,13.8584,13.8584,300.0
2006-08-17 15:05:00,28.99,29.0,28.95,28.98,600.0,13.8584,13.8632,13.8393,13.8536,600.0
2006-08-17 15:10:00,29.0,29.0,29.0,29.0,3000.0,13.8632,13.8632,13.8632,13.8632,3000.0
2006-08-17 15:15:00,28.99,28.99,28.98,28.98,300.0,13.8584,13.8584,13.8536,13.8536,300.0
2006-08-17 15:20:00,28.98,29.05,28.98,29.05,10400.0,13.8536,13.8871,13.8536,13.8871,10400.0
2006-08-17 15:25:00,29.02,29.03,29.01,29.03,1100.0,13.8727,13.8775,13.8679,13.8775,1100.0
2006-08-17 15:30:00,29.0,29.05,29.0,29.01,10500.0,13.8632,13.8871,13.8632,13.8679,10500.0
2006-08-17 15:35:00,29.01,29.04,29.01,29.04,1000.0,13.8679,13.8823,13.8679,13.8823,1000.0
2006-08-17 15:40:00,29.04,29.05,29.02,29.05,6300.0,13.8823,13.8871,13.8727,13.8871,6300.0
2006-08-17 15:45:00,29.08,29.14,29.08,29.14,8300.0,13.9014,13.9301,13.9014,13.9301,8300.0
2006-08-17 15:50:00,29.15,29.15,29.12,29.12,10200.0,13.9349,13.9349,13.9205,13.9205,10200.0
2006-08-17 15:55:00,29.07,29.08,29.01,29.01,1500.0,13.8966,13.9014,13.8679,13.8679,1500.0
2006-08-18 09:30:00,29.09,29.14,29.09,29.09,7700.0,13.9062,13.9301,13.9062,13.9062,7700.0
2006-08-18 09:35:00,29.06,29.06,29.06,29.06,100.0,13.8918,13.8918,13.8918,13.8918,100.0
2006-08-18 09:40:00,29.04,29.11,29.04,29.11,700.0,13.8823,13.9157,13.8823,13.9157,700.0
2006-08-18 09:45:00,29.04,29.04,29.0,29.0,200.0,13.8823,13.8823,13.8632,13.8632,200.0
2006-08-18 09:50:00,28.95,28.97,28.94,28.96,4700.0,13.8393,13.8488,13.8345,13.844,4700.0
2006-08-18 09:55:00,28.95,29.07,28.89,29.01,3700.0,13.8393,13.8966,13.8106,13.8679,3700.0
2006-08-18 10:00:00,29.04,29.04,28.92,28.92,600.0,13.8823,13.8823,13.8249,13.8249,600.0
2006-08-18 10:05:00,28.91,28.95,28.9,28.95,600.0,13.8201,13.8393,13.8154,13.8393,600.0
2006-08-18 10:10:00,28.92,29.0,28.92,28.99,2800.0,13.8249,13.8632,13.8249,13.8584,2800.0
2006-08-18 10:15:00,29.0,29.0,29.0,29.0,1700.0,13.8632,13.8632,13.8632,13.8632,1700.0
2006-08-18 10:20:00,29.01,29.27,29.01,29.17,13900.0,13.8679,13.9922,13.8679,13.9444,13900.0
2006-08-18 10:25:00,29.08,29.08,29.08,29.08,100.0,13.9014,13.9014,13.9014,13.9014,100.0
2006-08-18 10:30:00,29.09,29.09,29.01,29.01,1500.0,13.9062,13.9062,13.8679,13.8679,1500.0
2006-08-18 10:35:00,29.01,29.01,29.01,29.01,0.0,13.8679,13.8679,13.8679,13.8679,0.0
2006-08-18 10:40:00,29.04,29.22,29.04,29.1,4600.0,13.8823,13.9683,13.8823,13.911,4600.0
2006-08-18 10:45:00,29.11,29.21,29.1,29.11,2700.0,13.9157,13.9635,13.911,13.9157,2700.0
2006-08-18 10:50:00,29.12,29.2,29.1,29.2,2400.0,13.9205,13.9588,13.911,13.9588,2400.0
2006-08-18 10:55:00,29.14,29.23,29.14,29.23,2000.0,13.9301,13.9731,13.9301,13.9731,2000.0
2006-08-18 11:00:00,29.21,29.33,29.21,29.28,2800.0,13.9635,14.0209,13.9635,13.997,2800.0
2006-08-18 11:05:00,29.22,29.28,29.21,29.28,4100.0,13.9683,13.997,13.9635,13.997,4100.0
2006-08-18 11:10:00,29.23,29.25,29.23,29.24,47100.0,13.9731,13.9827,13.9731,13.9779,47100.0
2006-08-18 11:15:00,29.2,29.2,29.17,29.17,1900.0,13.9588,13.9588,13.9444,13.9444,1900.0
2006-08-18 11:20:00,29.17,29.17,29.17,29.17,2200.0,13.9444,13.9444,13.9444,13.9444,2200.0
2006-08-18 11:25:00,29.13,29.2,29.1,29.2,3200.0,13.9253,13.9588,13.911,13.9588,3200.0
2006-08-18 11:30:00,29.2,29.24,29.2,29.24,1400.0,13.9588,13.9779,13.9588,13.9779,1400.0
2006-08-18 11:35:00,29.16,29.16,29.13,29.13,700.0,13.9396,13.9396,13.9253,13.9253,700.0
2006-08-18 11:40:00,29.24,29.24,29.17,29.24,1600.0,13.9779,13.9779,13.9444,13.9779,1600.0
2006-08-18 11:45:00,29.24,29.24,29.24,29.24,1200.0,13.9779,13.9779,13.9779,13.9779,1200.0
2006-08-18 11:50:00,29.24,29.24,29.15,29.19,2400.0,13.9779,13.9779,13.9349,13.954,2400.0
2006-08-18 11:55:00,29.18,29.18,29.16,29.16,4100.0,13.9492,13.9492,13.9396,13.9396,4100.0
2006-08-18 12:00:00,29.11,29.16,29.11,29.13,1900.0,13.9157,13.9396,13.9157,13.9253,1900.0
2006-08-18 12:05:00,29.15,29.19,29.15,29.18,1600.0,13.9349,13.954,13.9349,13.9492,1600.0
2006-08-18 12:10:00,29.18,29.19,29.15,29.19,2500.0,13.9492,13.954,13.9349,13.954,2500.0
2006-08-18 12:15:00,29.19,29.2,29.13,29.13,3600.0,13.954,13.9588,13.9253,13.9253,3600.0
2006-08-18 12:20:00,29.15,29.19,29.12,29.17,6600.0,13.9349,13.954,13.9205,13.9444,6600.0
2006-08-18 12:25:00,29.16,29.2,29.16,29.2,4900.0,13.9396,13.9588,13.9396,13.9588,4900.0
2006-08-18 12:30:00,29.2,29.22,29.17,29.17,23800.0,13.9588,13.9683,13.9444,13.9444,23800.0
2006-08-18 12:35:00,29.16,29.21,29.16,29.16,1400.0,13.9396,13.9635,13.9396,13.9396,1400.0
2006-08-18 12:40:00,29.22,29.26,29.17,29.17,2200.0,13.9683,13.9875,13.9444,13.9444,2200.0
2006-08-18 12:45:00,29.18,29.25,29.17,29.25,18800.0,13.9492,13.9827,13.9444,13.9827,18800.0
2006-08-18 12:50:00,29.19,29.2,29.16,29.2,2000.0,13.954,13.9588,13.9396,13.9588,2000.0
2006-08-18 12:55:00,29.16,29.22,29.16,29.16,1800.0,13.9396,13.9683,13.9396,13.9396,1800.0
2006-08-18 13:00:00,29.19,29.19,29.19,29.19,200.0,13.954,13.954,13.954,13.954,200.0
2006-08-18 13:05:00,29.2,29.2,29.2,29.2,200.0,13.9588,13.9588,13.9588,13.9588,200.0
2006-08-18 13:10:00,29.2,29.2,29.2,29.2,100.0,13.9588,13.9588,13.9588,13.9588,100.0
2006-08-18 13:15:00,29.18,29.19,29.18,29.19,300.0,13.9492,13.954,13.9492,13.954,300.0
2006-08-18 13:20:00,29.19,29.2,29.19,29.2,1500.0,13.954,13.9588,13.954,13.9588,1500.0
2006-08-18 13:25:00,29.17,29.17,29.16,29.16,500.0,13.9444,13.9444,13.9396,13.9396,500.0
2006-08-18 13:30:00,29.17,29.36,29.17,29.35,13800.0,13.9444,14.0353,13.9444,14.0305,13800.0
2006-08-18 13:35:00,29.33,29.34,29.31,29.32,1400.0,14.0209,14.0257,14.0114,14.0161,1400.0
2006-08-18 13:40:00,29.34,29.35,29.31,29.34,1100.0,14.0257,14.0305,14.0114,14.0257,1100.0
2006-08-18 13:45:00,29.3,29.35,29.3,29.35,2600.0,14.0066,14.0305,14.0066,14.0305,2600.0
2006-08-18 13:50:00,29.35,29.35,29.32,29.34,900.0,14.0305,14.0305,14.0161,14.0257,900.0
2006-08-18 13:55:00,29.35,29.41,29.35,29.41,700.0,14.0305,14.0592,14.0305,14.0592,700.0
2006-08-18 14:00:00,29.31,29.35,29.31,29.35,2900.0,14.0114,14.0305,14.0114,14.0305,2900.0
2006-08-18 14:05:00,29.31,29.32,29.31,29.32,500.0,14.0114,14.0161,14.0114,14.0161,500.0
2006-08-18 14:10:00,29.32,29.32,29.31,29.31,1700.0,14.0161,14.0161,14.0114,14.0114,1700.0
2006-08-18 14:15:00,29.27,29.28,29.24,29.27,2300.0,13.9922,13.997,13.9779,13.9922,2300.0
2006-08-18 14:20:00,29.28,29.33,29.25,29.31,1100.0,13.997,14.0209,13.9827,14.0114,1100.0
2006-08-18 14:25:00,29.26,29.31,29.26,29.29,700.0,13.9875,14.0114,13.9875,14.0018,700.0
2006-08-18 14:30:00,29.31,29.31,29.29,29.3,1600.0,14.0114,14.0114,14.0018,14.0066,1600.0
2006-08-18 14:35:00,29.31,29.32,29.3,29.3,1100.0,14.0114,14.0161,14.0066,14.0066,1100.0
2006-08-18 14:40:00,29.27,29.33,29.27,29.3,3000.0,13.9922,14.0209,13.9922,14.0066,3000.0
2006-08-18 14:45:00,29.3,29.3,29.29,29.3,1300.0,14.0066,14.0066,14.0018,14.0066,1300.0
2006-08-18 14:50:00,29.27,29.3,29.27,29.3,400.0,13.9922,14.0066,13.9922,14.0066,400.0
2006-08-18 14:55:00,29.25,29.29,29.25,29.26,1900.0,13.9827,14.0018,13.9827,13.9875,1900.0
2006-08-18 15:00:00,29.26,29.26,29.25,29.25,200.0,13.9875,13.9875,13.9827,13.9827,200.0
2006-08-18 15:05:00,29.24,29.24,29.24,29.24,300.0,13.9779,13.9779,13.9779,13.9779,300.0
2006-08-18 15:10:00,29.25,29.33,29.24,29.33,3800.0,13.9827,14.0209,13.9779,14.0209,3800.0
2006-08-18 15:15:00,29.32,29.42,29.32,29.42,2800.0,14.0161,14.0639,14.0161,14.0639,2800.0
2006-08-18 15:20:00,29.37,29.37,29.35,29.36,800.0,14.04,14.04,14.0305,14.0353,800.0
2006-08-18 15:25:00,29.35,29.38,29.35,29.38,800.0,14.0305,14.0448,14.0305,14.0448,800.0
2006-08-18 15:30:00,29.45,29.45,29.42,29.42,1000.0,14.0783,14.0783,14.0639,14.0639,1000.0
2006-08-18 15:35:00,29.43,29.51,29.43,29.48,4000.0,14.0687,14.107,14.0687,14.0926,4000.0
2006-08-18 15:40:00,29.48,29.5,29.47,29.47,1600.0,14.0926,14.1022,14.0878,14.0878,1600.0
2006-08-18 15:45:00,29.47,29.49,29.47,29.48,2100.0,14.0878,14.0974,14.0878,14.0926,2100.0
2006-08-18 15:50:00,29.48,29.57,29.48,29.56,3000.0,14.0926,14.1356,14.0926,14.1309,3000.0
2006-08-18 15:55:00,29.56,29.56,29.5,29.5,1800.0,14.1309,14.1309,14.1022,14.1022,1800.0
2006-08-21 09:30:00,29.52,29.52,29.52,29.52,4300.0,14.1117,14.1117,14.1117,14.1117,4300.0
2006-08-21 09:35:00,29.46,29.46,29.31,29.31,1300.0,14.0831,14.0831,14.0114,14.0114,1300.0
2006-08-21 09:40:00,29.3,29.3,29.16,29.17,1400.0,14.0066,14.0066,13.9396,13.9444,1400.0
2006-08-21 09:45:00,29.2,29.2,29.17,29.17,200.0,13.9588,13.9588,13.9444,13.9444,200.0
2006-08-21 09:50:00,29.18,29.28,29.17,29.28,1800.0,13.9492,13.997,13.9444,13.997,1800.0
2006-08-21 09:55:00,29.3,29.33,29.28,29.33,1700.0,14.0066,14.0209,13.997,14.0209,1700.0
2006-08-21 10:00:00,29.33,29.33,29.29,29.3,3100.0,14.0209,14.0209,14.0018,14.0066,3100.0
2006-08-21 10:05:00,29.32,29.36,29.32,29.33,4200.0,14.0161,14.0353,14.0161,14.0209,4200.0
2006-08-21 10:10:00,29.35,29.35,29.34,29.34,700.0,14.0305,14.0305,14.0257,14.0257,700.0
2006-08-21 10:15:00,29.35,29.36,29.34,29.36,1900.0,14.0305,14.0353,14.0257,14.0353,1900.0
2006-08-21 10:20:00,29.36,29.43,29.36,29.4,5300.0,14.0353,14.0687,14.0353,14.0544,5300.0
2006-08-21 10:25:00,29.41,29.41,29.39,29.4,1700.0,14.0592,14.0592,14.0496,14.0544,1700.0
2006-08-21 10:30:00,29.36,29.36,29.33,29.34,4100.0,14.0353,14.0353,14.0209,14.0257,4100.0
2006-08-21 10:35:00,29.33,29.33,29.31,29.32,800.0,14.0209,14.0209,14.0114,14.0161,800.0
2006-08-21 10:40:00,29.31,29.4,29.31,29.37,33300.0,14.0114,14.0544,14.0114,14.04,33300.0
2006-08-21 10:45:00,29.36,29.38,29.36,29.37,4600.0,14.0353,14.0448,14.0353,14.04,4600.0
2006-08-21 10:50:00,29.36,29.37,29.36,29.36,2600.0,14.0353,14.04,14.0353,14.0353,2600.0
2006-08-21 10:55:00,29.35,29.36,29.33,29.36,5900.0,14.0305,14.0353,14.0209,14.0353,5900.0
2006-08-21 11:00:00,29.36,29.37,29.35,29.36,1400.0,14.0353,14.04,14.0305,14.0353,1400.0
2006-08-21 11:05:00,29.36,29.38,29.35,29.38,7200.0,14.0353,14.0448,14.0305,14.0448,7200.0
2006-08-21 11:10:00,29.38,29.4,29.38,29.39,1400.0,14.0448,14.0544,14.0448,14.0496,1400.0
2006-08-21 11:15:00,29.4,29.4,29.39,29.4,9000.0,14.0544,14.0544,14.0496,14.0544,9000.0
2006-08-21 11:20:00,29.4,29.45,29.4,29.42,6200.0,14.0544,14.0783,14.0544,14.0639,6200.0
2006-08-21 11:25:00,29.45,29.45,29.41,29.45,3100.0,14.0783,14.0783,14.0592,14.0783,3100.0
2006-08-21 11:30:00,29.46,29.47,29.45,29.46,6000.0,14.0831,14.0878,14.0783,14.0831,6000.0
2006-08-21 11:35:00,29.46,29.47,29.44,29.44,800.0,14.0831,14.0878,14.0735,14.0735,800.0
2006-08-21 11:40:00,29.41,29.47,29.41,29.43,1900.0,14.0592,14.0878,14.0592,14.0687,1900.0
2006-08-21 11:45:00,29.45,29.46,29.45,29.45,2000.0,14.0783,14.0831,14.0783,14.0783,2000.0
2006-08-21 11:50:00,29.45,29.47,29.45,29.46,49000.0,14.0783,14.0878,14.0783,14.0831,49000.0
2006-08-21 11:55:00,29.45,29.46,29.41,29.41,1600.0,14.0783,14.0831,14.0592,14.0592,1600.0
2006-08-21 12:00:00,29.42,29.44,29.42,29.43,600.0,14.0639,14.0735,14.0639,14.0687,600.0
2006-08-21 12:05:00,29.41,29.44,29.41,29.44,1500.0,14.0592,14.0735,14.0592,14.0735,1500.0
2006-08-21 12:10:00,29.45,29.46,29.44,29.45,1600.0,14.0783,14.0831,14.0735,14.0783,1600.0
2006-08-21 12:15:00,29.45,29.45,29.43,29.45,2300.0,14.0783,14.0783,14.0687,14.0783,2300.0
2006-08-21 12:20:00,29.45,29.45,29.44,29.45,600.0,14.0783,14.0783,14.0735,14.0783,600.0
2006-08-21 12:25:00,29.44,29.44,29.43,29.43,1300.0,14.0735,14.0735,14.0687,14.0687,1300.0
2006-08-21 12:30:00,29.43,29.44,29.43,29.44,400.0,14.0687,14.0735,14.0687,14.0735,400.0
2006-08-21 12:35:00,29.44,29.44,29.43,29.43,600.0,14.0735,14.0735,14.0687,14.0687,600.0
2006-08-21 12:40:00,29.44,29.44,29.43,29.44,400.0,14.0735,14.0735,14.0687,14.0735,400.0
2006-08-21 12:45:00,29.43,29.44,29.43,29.44,500.0,14.0687,14.0735,14.0687,14.0735,500.0
2006-08-21 12:50:00,29.43,29.43,29.43,29.43,1300.0,14.0687,14.0687,14.0687,14.0687,1300.0
2006-08-21 12:55:00,29.44,29.44,29.41,29.42,800.0,14.0735,14.0735,14.0592,14.0639,800.0
2006-08-21 13:00:00,29.41,29.43,29.41,29.43,1900.0,14.0592,14.0687,14.0592,14.0687,1900.0
2006-08-21 13:05:00,29.42,29.43,29.41,29.42,1900.0,14.0639,14.0687,14.0592,14.0639,1900.0
2006-08-21 13:10:00,29.42,29.44,29.41,29.44,2000.0,14.0639,14.0735,14.0592,14.0735,2000.0
2006-08-21 13:15:00,29.44,29.44,29.43,29.43,2100.0,14.0735,14.0735,14.0687,14.0687,2100.0
2006-08-21 13:20:00,29.43,29.43,29.42,29.43,600.0,14.0687,14.0687,14.0639,14.0687,600.0
2006-08-21 13:25:00,29.43,29.44,29.42,29.42,2600.0,14.0687,14.0735,14.0639,14.0639,2600.0
2006-08-21 13:30:00,29.42,29.44,29.41,29.41,4100.0,14.0639,14.0735,14.0592,14.0592,4100.0
2006-08-21 13:35:00,29.41,29.42,29.41,29.42,200.0,14.0592,14.0639,14.0592,14.0639,200.0
2006-08-21 13:40:00,29.41,29.42,29.41,29.41,800.0,14.0592,14.0639,14.0592,14.0592,800.0
2006-08-21 13:45:00,29.42,29.42,29.41,29.42,700.0,14.0639,14.0639,14.0592,14.0639,700.0
2006-08-21 13:50:00,29.41,29.43,29.41,29.41,2800.0,14.0592,14.0687,14.0592,14.0592,2800.0
2006-08-21 13:55:00,29.41,29.42,29.41,29.42,7300.0,14.0592,14.0639,14.0592,14.0639,7300.0
2006-08-21 14:00:00,29.41,29.47,29.39,29.47,10900.0,14.0592,14.0878,14.0496,14.0878,10900.0
2006-08-21 14:05:00,29.46,29.46,29.44,29.45,700.0,14.0831,14.0831,14.0735,14.0783,700.0
2006-08-21 14:10:00,29.45,29.45,29.41,29.42,1100.0,14.0783,14.0783,14.0592,14.0639,1100.0
2006-08-21 14:15:00,29.41,29.42,29.41,29.42,2000.0,14.0592,14.0639,14.0592,14.0639,2000.0
2006-08-21 14:20:00,29.41,29.44,29.41,29.43,2600.0,14.0592,14.0735,14.0592,14.0687,2600.0
2006-08-21 14:25:00,29.41,29.44,29.4,29.4,2700.0,14.0592,14.0735,14.0544,14.0544,2700.0
2006-08-21 14:30:00,29.4,29.41,29.4,29.41,1700.0,14.0544,14.0592,14.0544,14.0592,1700.0
2006-08-21 14:35:00,29.41,29.41,29.37,29.41,3100.0,14.0592,14.0592,14.04,14.0592,3100.0
2006-08-21 14:40:00,29.41,29.41,29.4,29.4,1100.0,14.0592,14.0592,14.0544,14.0544,1100.0
2006-08-21 14:45:00,29.4,29.4,29.38,29.4,1000.0,14.0544,14.0544,14.0448,14.0544,1000.0
2006-08-21 14:50:00,29.41,29.42,29.41,29.42,2300.0,14.0592,14.0639,14.0592,14.0639,2300.0
2006-08-21 14:55:00,29.42,29.44,29.41,29.44,900.0,14.0639,14.0735,14.0592,14.0735,900.0
2006-08-21 15:00:00,29.44,29.44,29.4,29.4,2100.0,14.0735,14.0735,14.0544,14.0544,2100.0
2006-08-21 15:05:00,29.37,29.41,29.37,29.41,900.0,14.04,14.0592,14.04,14.0592,900.0
2006-08-21 15:10:00,29.42,29.45,29.42,29.44,7300.0,14.0639,14.0783,14.0639,14.0735,7300.0
2006-08-21 15:15:00,29.44,29.44,29.43,29.43,1500.0,14.0735,14.0735,14.0687,14.0687,1500.0
2006-08-21 15:20:00,29.43,29.43,29.43,29.43,600.0,14.0687,14.0687,14.0687,14.0687,600.0
2006-08-21 15:25:00,29.42,29.43,29.41,29.41,2000.0,14.0639,14.0687,14.0592,14.0592,2000.0
2006-08-21 15:30:00,29.41,29.42,29.41,29.42,1500.0,14.0592,14.0639,14.0592,14.0639,1500.0
2006-08-21 15:35:00,29.41,29.44,29.41,29.44,3500.0,14.0592,14.0735,14.0592,14.0735,3500.0
2006-08-21 15:40:00,29.44,29.44,29.42,29.42,1200.0,14.0735,14.0735,14.0639,14.0639,1200.0
2006-08-21 15:45:00,29.41,29.43,29.41,29.42,5300.0,14.0592,14.0687,14.0592,14.0639,5300.0
2006-08-21 15:50:00,29.42,29.43,29.42,29.43,5000.0,14.0639,14.0687,14.0639,14.0687,5000.0
2006-08-21 15:55:00,29.43,29.5,29.4,29.43,34500.0,14.0687,14.1022,14.0544,14.0687,34500.0
2006-08-22 09:30:00,29.4,29.44,29.4,29.44,37300.0,14.0544,14.0735,14.0544,14.0735,37300.0
2006-08-22 09:35:00,29.44,29.44,29.44,29.44,200.0,14.0735,14.0735,14.0735,14.0735,200.0
2006-08-22 09:40:00,29.39,29.39,29.39,29.39,500.0,14.0496,14.0496,14.0496,14.0496,500.0
2006-08-22 09:45:00,29.39,29.43,29.38,29.38,2800.0,14.0496,14.0687,14.0448,14.0448,2800.0
2006-08-22 09:50:00,29.38,29.49,29.38,29.49,3700.0,14.0448,14.0974,14.0448,14.0974,3700.0
2006-08-22 09:55:00,29.46,29.46,29.44,29.45,800.0,14.0831,14.0831,14.0735,14.0783,800.0
2006-08-22 10:00:00,29.45,29.49,29.45,29.49,1500.0,14.0783,14.0974,14.0783,14.0974,1500.0
2006-08-22 10:05:00,29.47,29.5,29.47,29.48,6700.0,14.0878,14.1022,14.0878,14.0926,6700.0
2006-08-22 10:10:00,29.46,29.46,29.39,29.39,1100.0,14.0831,14.0831,14.0496,14.0496,1100.0
2006-08-22 10:15:00,29.44,29.44,29.4,29.4,2800.0,14.0735,14.0735,14.0544,14.0544,2800.0
2006-08-22 10:20:00,29.43,29.45,29.43,29.44,1800.0,14.0687,14.0783,14.0687,14.0735,1800.0
2006-08-22 10:25:00,29.45,29.45,29.45,29.45,1700.0,14.0783,14.0783,14.0783,14.0783,1700.0
2006-08-22 10:30:00,29.43,29.45,29.43,29.45,1800.0,14.0687,14.0783,14.0687,14.0783,1800.0
2006-08-22 10:35:00,29.45,29.49,29.44,29.49,5800.0,14.0783,14.0974,14.0735,14.0974,5800.0
2006-08-22 10:40:00,29.49,29.49,29.49,29.49,400.0,14.0974,14.0974,14.0974,14.0974,400.0
2006-08-22 10:45:00,29.46,29.5,29.45,29.45,1800.0,14.0831,14.1022,14.0783,14.0783,1800.0
2006-08-22 10:50:00,29.44,29.44,29.44,29.44,1700.0,14.0735,14.0735,14.0735,14.0735,1700.0
2006-08-22 10:55:00,29.4,29.45,29.4,29.45,3500.0,14.0544,14.0783,14.0544,14.0783,3500.0
2006-08-22 11:00:00,29.45,29.45,29.43,29.44,700.0,14.0783,14.0783,14.0687,14.0735,700.0
2006-08-22 11:05:00,29.43,29.44,29.43,29.43,5300.0,14.0687,14.0735,14.0687,14.0687,5300.0
2006-08-22 11:10:00,29.43,29.45,29.43,29.43,45600.0,14.0687,14.0783,14.0687,14.0687,45600.0
2006-08-22 11:15:00,29.43,29.44,29.43,29.44,1500.0,14.0687,14.0735,14.0687,14.0735,1500.0
2006-08-22 11:20:00,29.44,29.5,29.44,29.46,5000.0,14.0735,14.1022,14.0735,14.0831,5000.0
2006-08-22 11:25:00,29.48,29.48,29.45,29.45,6500.0,14.0926,14.0926,14.0783,14.0783,6500.0
2006-08-22 11:30:00,29.43,29.46,29.43,29.46,5100.0,14.0687,14.0831,14.0687,14.0831,5100.0
2006-08-22 11:35:00,29.43,29.46,29.43,29.44,1100.0,14.0687,14.0831,14.0687,14.0735,1100.0
2006-08-22 11:40:00,29.46,29.46,29.43,29.43,1400.0,14.0831,14.0831,14.0687,14.0687,1400.0
2006-08-22 11:45:00,29.44,29.44,29.43,29.43,3200.0,14.0735,14.0735,14.0687,14.0687,3200.0
2006-08-22 11:50:00,29.43,29.43,29.41,29.41,1700.0,14.0687,14.0687,14.0592,14.0592,1700.0
2006-08-22 11:55:00,29.41,29.44,29.41,29.44,1900.0,14.0592,14.0735,14.0592,14.0735,1900.0
2006-08-22 12:00:00,29.44,29.44,29.43,29.43,600.0,14.0735,14.0735,14.0687,14.0687,600.0
2006-08-22 12:05:00,29.43,29.43,29.43,29.43,0.0,14.0687,14.0687,14.0687,14.0687,0.0
2006-08-22 12:10:00,29.44,29.44,29.42,29.42,1700.0,14.0735,14.0735,14.0639,14.0639,1700.0
2006-08-22 12:15:00,29.4,29.41,29.39,29.39,3900.0,14.0544,14.0592,14.0496,14.0496,3900.0
2006-08-22 12:20:00,29.39,29.39,29.35,29.35,1100.0,14.0496,14.0496,14.0305,14.0305,1100.0
2006-08-22 12:25:00,29.36,29.36,29.26,29.27,21000.0,14.0353,14.0353,13.9875,13.9922,21000.0
2006-08-22 12:30:00,29.34,29.38,29.34,29.37,1200.0,14.0257,14.0448,14.0257,14.04,1200.0
2006-08-22 12:35:00,29.33,29.37,29.33,29.33,1000.0,14.0209,14.04,14.0209,14.0209,1000.0
2006-08-22 12:40:00,29.37,29.37,29.32,29.32,1300.0,14.04,14.04,14.0161,14.0161,1300.0
2006-08-22 12:45:00,29.33,29.35,29.33,29.35,400.0,14.0209,14.0305,14.0209,14.0305,400.0
2006-08-22 12:50:00,29.37,29.38,29.37,29.38,200.0,14.04,14.0448,14.04,14.0448,200.0
2006-08-22 12:55:00,29.35,29.35,29.35,29.35,3600.0,14.0305,14.0305,14.0305,14.0305,3600.0
2006-08-22 13:00:00,29.35,29.35,29.28,29.28,1000.0,14.0305,14.0305,13.997,13.997,1000.0
2006-08-22 13:05:00,29.32,29.33,29.26,29.26,1600.0,14.0161,14.0209,13.9875,13.9875,1600.0
2006-08-22 13:10:00,29.26,29.26,29.16,29.23,3300.0,13.9875,13.9875,13.9396,13.9731,3300.0
2006-08-22 13:15:00,29.19,29.22,29.15,29.15,5400.0,13.954,13.9683,13.9349,13.9349,5400.0
2006-08-22 13:20:00,29.18,29.18,29.11,29.11,1700.0,13.9492,13.9492,13.9157,13.9157,1700.0
2006-08-22 13:25:00,29.11,29.18,29.11,29.15,1000.0,13.9157,13.9492,13.9157,13.9349,1000.0
2006-08-22 13:30:00,29.15,29.19,29.15,29.19,1100.0,13.9349,13.954,13.9349,13.954,1100.0
2006-08-22 13:35:00,29.18,29.19,29.13,29.15,1800.0,13.9492,13.954,13.9253,13.9349,1800.0
2006-08-22 13:40:00,29.16,29.16,28.95,29.07,5800.0,13.9396,13.9396,13.8393,13.8966,5800.0
2006-08-22 13:45:00,29.04,29.18,29.04,29.11,1800.0,13.8823,13.9492,13.8823,13.9157,1800.0
2006-08-22 13:50:00,29.11,29.14,29.04,29.14,1900.0,13.9157,13.9301,13.8823,13.9301,1900.0
2006-08-22 13:55:00,29.15,29.2,29.15,29.19,2300.0,13.9349,13.9588,13.9349,13.954,2300.0
2006-08-22 14:00:00,29.19,29.21,29.16,29.16,2400.0,13.954,13.9635,13.9396,13.9396,2400.0
2006-08-22 14:05:00,29.2,29.2,29.18,29.19,1100.0,13.9588,13.9588,13.9492,13.954,1100.0
2006-08-22 14:10:00,29.2,29.23,29.19,29.2,4800.0,13.9588,13.9731,13.954,13.9588,4800.0
2006-08-22 14:15:00,29.19,29.22,29.17,29.22,5200.0,13.954,13.9683,13.9444,13.9683,5200.0
2006-08-22 14:20:00,29.22,29.3,29.22,29.3,4100.0,13.9683,14.0066,13.9683,14.0066,4100.0
2006-08-22 14:25:00,29.31,29.34,29.26,29.26,1800.0,14.0114,14.0257,13.9875,13.9875,1800.0
2006-08-22 14:30:00,29.31,29.37,29.28,29.37,31900.0,14.0114,14.04,13.997,14.04,31900.0
2006-08-22 14:35:00,29.38,29.38,29.33,29.36,3100.0,14.0448,14.0448,14.0209,14.0353,3100.0
2006-08-22 14:40:00,29.36,29.4,29.36,29.4,1800.0,14.0353,14.0544,14.0353,14.0544,1800.0
2006-08-22 14:45:00,29.4,29.4,29.36,29.36,1400.0,14.0544,14.0544,14.0353,14.0353,1400.0
2006-08-22 14:50:00,29.38,29.39,29.38,29.39,2500.0,14.0448,14.0496,14.0448,14.0496,2500.0
2006-08-22 14:55:00,29.39,29.42,29.34,29.42,3000.0,14.0496,14.0639,14.0257,14.0639,3000.0
2006-08-22 15:00:00,29.42,29.45,29.42,29.45,2800.0,14.0639,14.0783,14.0639,14.0783,2800.0
2006-08-22 15:05:00,29.45,29.45,29.43,29.45,1800.0,14.0783,14.0783,14.0687,14.0783,1800.0
2006-08-22 15:10:00,29.48,29.49,29.48,29.48,6100.0,14.0926,14.0974,14.0926,14.0926,6100.0
2006-08-22 15:15:00,29.48,29.49,29.47,29.49,3900.0,14.0926,14.0974,14.0878,14.0974,3900.0
2006-08-22 15:20:00,29.5,29.5,29.43,29.43,3800.0,14.1022,14.1022,14.0687,14.0687,3800.0
2006-08-22 15:25:00,29.45,29.5,29.45,29.47,3200.0,14.0783,14.1022,14.0783,14.0878,3200.0
2006-08-22 15:30:00,29.47,29.48,29.46,29.48,900.0,14.0878,14.0926,14.0831,14.0926,900.0
2006-08-22 15:35:00,29.48,29.54,29.48,29.49,3600.0,14.0926,14.1213,14.0926,14.0974,3600.0
2006-08-22 15:40:00,29.52,29.53,29.42,29.43,2700.0,14.1117,14.1165,14.0639,14.0687,2700.0
2006-08-22 15:45:00,29.42,29.51,29.41,29.48,2600.0,14.0639,14.107,14.0592,14.0926,2600.0
2006-08-22 15:50:00,29.46,29.5,29.41,29.48,5200.0,14.0831,14.1022,14.0592,14.0926,5200.0
2006-08-22 15:55:00,29.51,29.53,29.5,29.53,1600.0,14.107,14.1165,14.1022,14.1165,1600.0
2006-08-23 09:30:00,29.58,29.59,29.58,29.58,1600.0,14.1404,14.1452,14.1404,14.1404,1600.0
2006-08-23 09:35:00,29.54,29.54,29.47,29.51,7200.0,14.1213,14.1213,14.0878,14.107,7200.0
2006-08-23 09:40:00,29.53,29.55,29.47,29.48,1700.0,14.1165,14.1261,14.0878,14.0926,1700.0
2006-08-23 09:45:00,29.53,29.53,29.43,29.44,700.0,14.1165,14.1165,14.0687,14.0735,700.0
2006-08-23 09:50:00,29.49,29.49,29.49,29.49,100.0,14.0974,14.0974,14.0974,14.0974,100.0
2006-08-23 09:55:00,29.53,29.53,29.41,29.41,1200.0,14.1165,14.1165,14.0592,14.0592,1200.0
2006-08-23 10:00:00,29.42,29.42,29.34,29.35,2100.0,14.0639,14.0639,14.0257,14.0305,2100.0
2006-08-23 10:05:00,29.33,29.33,29.24,29.24,700.0,14.0209,14.0209,13.9779,13.9779,700.0
2006-08-23 10:10:00,29.27,29.27,29.26,29.26,300.0,13.9922,13.9922,13.9875,13.9875,300.0
2006-08-23 10:15:00,29.22,29.26,29.18,29.26,1600.0,13.9683,13.9875,13.9492,13.9875,1600.0
2006-08-23 10:20:00,29.3,29.35,29.29,29.29,3800.0,14.0066,14.0305,14.0018,14.0018,3800.0
2006-08-23 10:25:00,29.29,29.3,29.29,29.3,300.0,14.0018,14.0066,14.0018,14.0066,300.0
2006-08-23 10:30:00,29.3,29.35,29.3,29.35,4200.0,14.0066,14.0305,14.0066,14.0305,4200.0
2006-08-23 10:35:00,29.35,29.38,29.32,29.32,1900.0,14.0305,14.0448,14.0161,14.0161,1900.0
2006-08-23 10:40:00,29.32,29.33,29.26,29.26,600.0,14.0161,14.0209,13.9875,13.9875,600.0
2006-08-23 10:45:00,29.25,29.25,29.2,29.2,1300.0,13.9827,13.9827,13.9588,13.9588,1300.0
2006-08-23 10:50:00,29.2,29.2,29.11,29.11,700.0,13.9588,13.9588,13.9157,13.9157,700.0
2006-08-23 10:55:00,29.11,29.25,29.03,29.09,40100.0,13.9157,13.9827,13.8775,13.9062,40100.0
2006-08-23 11:00:00,29.05,29.14,29.04,29.04,2100.0,13.8871,13.9301,13.8823,13.8823,2100.0
2006-08-23 11:05:00,29.05,29.05,28.95,29.01,1500.0,13.8871,13.8871,13.8393,13.8679,1500.0
2006-08-23 11:10:00,29.01,29.02,28.95,28.96,900.0,13.8679,13.8727,13.8393,13.844,900.0
2006-08-23 11:15:00,28.98,29.0,28.92,29.0,900.0,13.8536,13.8632,13.8249,13.8632,900.0
2006-08-23 11:20:00,28.97,29.0,28.97,29.0,700.0,13.8488,13.8632,13.8488,13.8632,700.0
2006-08-23 11:25:00,29.0,29.0,29.0,29.0,800.0,13.8632,13.8632,13.8632,13.8632,800.0
2006-08-23 11:30:00,29.0,29.04,29.0,29.04,6100.0,13.8632,13.8823,13.8632,13.8823,6100.0
2006-08-23 11:35:00,29.05,29.05,29.0,29.0,500.0,13.8871,13.8871,13.8632,13.8632,500.0
2006-08-23 11:40:00,29.01,29.05,29.01,29.01,2000.0,13.8679,13.8871,13.8679,13.8679,2000.0
2006-08-23 11:45:00,29.04,29.04,29.02,29.03,400.0,13.8823,13.8823,13.8727,13.8775,400.0
2006-08-23 11:50:00,29.01,29.01,29.0,29.01,2100.0,13.8679,13.8679,13.8632,13.8679,2100.0
2006-08-23 11:55:00,29.01,29.02,29.01,29.02,2500.0,13.8679,13.8727,13.8679,13.8727,2500.0
2006-08-23 12:00:00,29.04,29.1,29.04,29.1,12000.0,13.8823,13.911,13.8823,13.911,12000.0
2006-08-23 12:05:00,29.1,29.11,29.1,29.11,2600.0,13.911,13.9157,13.911,13.9157,2600.0
2006-08-23 12:10:00,29.12,29.13,29.1,29.1,2000.0,13.9205,13.9253,13.911,13.911,2000.0
2006-08-23 12:15:00,29.1,29.11,29.05,29.05,6000.0,13.911,13.9157,13.8871,13.8871,6000.0
2006-08-23 12:20:00,29.01,29.03,29.0,29.0,3000.0,13.8679,13.8775,13.8632,13.8632,3000.0
2006-08-23 12:25:00,29.0,29.01,29.0,29.0,300.0,13.8632,13.8679,13.8632,13.8632,300.0
2006-08-23 12:30:00,29.0,29.01,29.0,29.0,4500.0,13.8632,13.8679,13.8632,13.8632,4500.0
2006-08-23 12:35:00,29.0,29.01,28.99,28.99,1700.0,13.8632,13.8679,13.8584,13.8584,1700.0
2006-08-23 12:40:00,28.99,29.0,28.99,28.99,1200.0,13.8584,13.8632,13.8584,13.8584,1200.0
2006-08-23 12:45:00,28.99,28.99,28.87,28.9,2400.0,13.8584,13.8584,13.801,13.8154,2400.0
2006-08-23 12:50:00,28.91,28.91,28.91,28.91,800.0,13.8201,13.8201,13.8201,13.8201,800.0
2006-08-23 12:55:00,28.91,28.93,28.89,28.93,2000.0,13.8201,13.8297,13.8106,13.8297,2000.0
2006-08-23 13:00:00,28.94,29.01,28.94,29.01,5300.0,13.8345,13.8679,13.8345,13.8679,5300.0
2006-08-23 13:05:00,29.02,29.02,28.99,29.0,3000.0,13.8727,13.8727,13.8584,13.8632,3000.0
2006-08-23 13:10:00,29.02,29.05,29.0,29.0,1600.0,13.8727,13.8871,13.8632,13.8632,1600.0
2006-08-23 13:15:00,29.04,29.04,29.0,29.02,800.0,13.8823,13.8823,13.8632,13.8727,800.0
2006-08-23 13:20:00,29.03,29.03,29.03,29.03,100.0,13.8775,13.8775,13.8775,13.8775,100.0
2006-08-23 13:25:00,29.04,29.04,29.04,29.04,400.0,13.8823,13.8823,13.8823,13.8823,400.0
2006-08-23 13:30:00,29.04,29.04,29.01,29.02,800.0,13.8823,13.8823,13.8679,13.8727,800.0
2006-08-23 13:35:00,29.04,29.04,29.0,29.0,1900.0,13.8823,13.8823,13.8632,13.8632,1900.0
2006-08-23 13:40:00,29.0,29.05,29.0,29.0,8500.0,13.8632,13.8871,13.8632,13.8632,8500.0
2006-08-23 13:45:00,29.01,29.04,29.0,29.0,11600.0,13.8679,13.8823,13.8632,13.8632,11600.0
2006-08-23 13:50:00,29.0,29.04,29.0,29.04,3900.0,13.8632,13.8823,13.8632,13.8823,3900.0
2006-08-23 13:55:00,29.03,29.03,29.0,29.01,1800.0,13.8775,13.8775,13.8632,13.8679,1800.0
2006-08-23 14:00:00,29.02,29.02,29.01,29.02,800.0,13.8727,13.8727,13.8679,13.8727,800.0
2006-08-23 14:05:00,29.01,29.02,29.0,29.0,1600.0,13.8679,13.8727,13.8632,13.8632,1600.0
2006-08-23 14:10:00,29.01,29.01,29.0,29.01,500.0,13.8679,13.8679,13.8632,13.8679,500.0
2006-08-23 14:15:00,29.0,29.02,29.0,29.01,1100.0,13.8632,13.8727,13.8632,13.8679,1100.0
2006-08-23 14:20:00,29.02,29.03,29.02,29.03,600.0,13.8727,13.8775,13.8727,13.8775,600.0
2006-08-23 14:25:00,29.03,29.03,29.01,29.03,500.0,13.8775,13.8775,13.8679,13.8775,500.0
2006-08-23 14:30:00,29.02,29.04,29.0,29.02,1100.0,13.8727,13.8823,13.8632,13.8727,1100.0
2006-08-23 14:35:00,29.0,29.05,29.0,29.0,1100.0,13.8632,13.8871,13.8632,13.8632,1100.0
2006-08-23 14:40:00,29.01,29.01,28.93,28.97,1300.0,13.8679,13.8679,13.8297,13.8488,1300.0
2006-08-23 14:45:00,28.94,29.0,28.92,29.0,2200.0,13.8345,13.8632,13.8249,13.8632,2200.0
2006-08-23 14:50:00,28.96,29.01,28.96,29.0,2600.0,13.844,13.8679,13.844,13.8632,2600.0
2006-08-23 14:55:00,28.99,29.0,28.99,29.0,300.0,13.8584,13.8632,13.8584,13.8632,300.0
2006-08-23 15:00:00,29.0,29.0,28.96,28.96,900.0,13.8632,13.8632,13.844,13.844,900.0
2006-08-23 15:05:00,29.0,29.0,28.92,28.96,1600.0,13.8632,13.8632,13.8249,13.844,1600.0
2006-08-23 15:10:00,29.0,29.0,28.96,28.96,1200.0,13.8632,13.8632,13.844,13.844,1200.0
2006-08-23 15:15:00,28.97,28.97,28.9,28.91,1300.0,13.8488,13.8488,13.8154,13.8201,1300.0
2006-08-23 15:20:00,28.91,28.95,28.9,28.9,2600.0,13.8201,13.8393,13.8154,13.8154,2600.0
2006-08-23 15:25:00,28.92,28.96,28.91,28.95,3800.0,13.8249,13.844,13.8201,13.8393,3800.0
2006-08-23 15:30:00,28.96,28.97,28.94,28.97,1900.0,13.844,13.8488,13.8345,13.8488,1900.0
2006-08-23 15:35:00,28.95,28.97,28.95,28.95,800.0,13.8393,13.8488,13.8393,13.8393,800.0
2006-08-23 15:40:00,28.97,28.97,28.95,28.97,1000.0,13.8488,13.8488,13.8393,13.8488,1000.0
2006-08-23 15:45:00,28.97,28.99,28.96,28.99,4400.0,13.8488,13.8584,13.844,13.8584,4400.0
2006-08-23 15:50:00,29.0,29.0,28.94,28.94,3800.0,13.8632,13.8632,13.8345,13.8345,3800.0
2006-08-23 15:55:00,28.96,29.0,28.94,29.0,6500.0,13.844,13.8632,13.8345,13.8632,6500.0
2006-08-24 09:30:00,28.92,28.92,28.92,28.92,900.0,13.8249,13.8249,13.8249,13.8249,900.0
2006-08-24 09:35:00,28.94,28.94,28.94,28.94,100.0,13.8345,13.8345,13.8345,13.8345,100.0
2006-08-24 09:40:00,28.93,29.04,28.93,29.04,2400.0,13.8297,13.8823,13.8297,13.8823,2400.0
2006-08-24 09:45:00,29.04,29.04,29.04,29.04,400.0,13.8823,13.8823,13.8823,13.8823,400.0
2006-08-24 09:50:00,29.04,29.06,29.04,29.06,2300.0,13.8823,13.8918,13.8823,13.8918,2300.0
2006-08-24 09:55:00,29.06,29.08,29.06,29.08,800.0,13.8918,13.9014,13.8918,13.9014,800.0
2006-08-24 10:00:00,29.12,29.12,29.08,29.08,800.0,13.9205,13.9205,13.9014,13.9014,800.0
2006-08-24 10:05:00,29.04,29.05,29.04,29.05,1000.0,13.8823,13.8871,13.8823,13.8871,1000.0
2006-08-24 10:10:00,29.05,29.07,29.05,29.07,800.0,13.8871,13.8966,13.8871,13.8966,800.0
2006-08-24 10:15:00,29.07,29.07,29.02,29.02,300.0,13.8966,13.8966,13.8727,13.8727,300.0
2006-08-24 10:20:00,29.05,29.06,29.02,29.02,700.0,13.8871,13.8918,13.8727,13.8727,700.0
2006-08-24 10:25:00,29.05,29.05,29.02,29.03,2000.0,13.8871,13.8871,13.8727,13.8775,2000.0
2006-08-24 10:30:00,29.02,29.03,29.02,29.03,1000.0,13.8727,13.8775,13.8727,13.8775,1000.0
2006-08-24 10:35:00,29.02,29.02,29.01,29.01,1300.0,13.8727,13.8727,13.8679,13.8679,1300.0
2006-08-24 10:40:00,29.01,29.01,28.92,28.94,2200.0,13.8679,13.8679,13.8249,13.8345,2200.0
2006-08-24 10:45:00,28.94,28.97,28.94,28.97,900.0,13.8345,13.8488,13.8345,13.8488,900.0
2006-08-24 10:50:00,28.95,28.97,28.95,28.97,400.0,13.8393,13.8488,13.8393,13.8488,400.0
2006-08-24 10:55:00,28.97,28.97,28.94,28.97,2200.0,13.8488,13.8488,13.8345,13.8488,2200.0
2006-08-24 11:00:00,28.93,28.93,28.93,28.93,600.0,13.8297,13.8297,13.8297,13.8297,600.0
2006-08-24 11:05:00,28.95,28.95,28.9,28.94,1800.0,13.8393,13.8393,13.8154,13.8345,1800.0
2006-08-24 11:10:00,28.89,28.91,28.81,28.82,9400.0,13.8106,13.8201,13.7723,13.7771,9400.0
2006-08-24 11:15:00,28.82,28.82,28.76,28.76,1900.0,13.7771,13.7771,13.7484,13.7484,1900.0
2006-08-24 11:20:00,28.76,28.77,28.69,28.76,1400.0,13.7484,13.7532,13.715,13.7484,1400.0
2006-08-24 11:25:00,28.75,28.83,28.75,28.83,1900.0,13.7437,13.7819,13.7437,13.7819,1900.0
2006-08-24 11:30:00,28.83,29.0,28.73,28.73,81200.0,13.7819,13.8632,13.7341,13.7341,81200.0
2006-08-24 11:35:00,28.74,28.77,28.74,28.77,700.0,13.7389,13.7532,13.7389,13.7532,700.0
2006-08-24 11:40:00,28.73,28.75,28.73,28.75,700.0,13.7341,13.7437,13.7341,13.7437,700.0
2006-08-24 11:45:00,28.76,28.76,28.64,28.65,3000.0,13.7484,13.7484,13.6911,13.6958,3000.0
2006-08-24 11:50:00,28.67,28.74,28.65,28.74,2700.0,13.7054,13.7389,13.6958,13.7389,2700.0
2006-08-24 11:55:00,28.75,28.75,28.75,28.75,100.0,13.7437,13.7437,13.7437,13.7437,100.0
2006-08-24 12:00:00,28.72,28.74,28.72,28.74,1000.0,13.7293,13.7389,13.7293,13.7389,1000.0
2006-08-24 12:05:00,28.72,28.72,28.63,28.63,900.0,13.7293,13.7293,13.6863,13.6863,900.0
2006-08-24 12:10:00,28.63,28.66,28.63,28.66,400.0,13.6863,13.7006,13.6863,13.7006,400.0
2006-08-24 12:15:00,28.65,28.69,28.65,28.68,700.0,13.6958,13.715,13.6958,13.7102,700.0
2006-08-24 12:20:00,28.68,28.68,28.65,28.65,900.0,13.7102,13.7102,13.6958,13.6958,900.0
2006-08-24 12:25:00,28.65,28.69,28.65,28.67,900.0,13.6958,13.715,13.6958,13.7054,900.0
2006-08-24 12:30:00,28.65,28.68,28.65,28.68,200.0,13.6958,13.7102,13.6958,13.7102,200.0
2006-08-24 12:35:00,28.66,28.66,28.59,28.6,2600.0,13.7006,13.7006,13.6672,13.6719,2600.0
2006-08-24 12:40:00,28.6,28.63,28.6,28.63,600.0,13.6719,13.6863,13.6719,13.6863,600.0
2006-08-24 12:45:00,28.66,28.66,28.65,28.65,200.0,13.7006,13.7006,13.6958,13.6958,200.0
2006-08-24 12:50:00,28.63,28.63,28.62,28.63,1300.0,13.6863,13.6863,13.6815,13.6863,1300.0
2006-08-24 12:55:00,28.61,28.61,28.59,28.59,700.0,13.6767,13.6767,13.6672,13.6672,700.0
2006-08-24 13:00:00,28.6,28.6,28.58,28.59,2200.0,13.6719,13.6719,13.6624,13.6672,2200.0
2006-08-24 13:05:00,28.59,28.6,28.58,28.6,2000.0,13.6672,13.6719,13.6624,13.6719,2000.0
2006-08-24 13:10:00,28.59,28.59,28.58,28.59,500.0,13.6672,13.6672,13.6624,13.6672,500.0
2006-08-24 13:15:00,28.59,28.59,28.58,28.59,1100.0,13.6672,13.6672,13.6624,13.6672,1100.0
2006-08-24 13:20:00,28.57,28.7,28.57,28.7,7100.0,13.6576,13.7197,13.6576,13.7197,7100.0
2006-08-24 13:25:00,28.67,28.7,28.67,28.69,400.0,13.7054,13.7197,13.7054,13.715,400.0
2006-08-24 13:30:00,28.68,28.69,28.67,28.69,300.0,13.7102,13.715,13.7054,13.715,300.0
2006-08-24 13:35:00,28.69,28.69,28.67,28.68,700.0,13.715,13.715,13.7054,13.7102,700.0
2006-08-24 13:40:00,28.68,28.68,28.66,28.66,300.0,13.7102,13.7102,13.7006,13.7006,300.0
2006-08-24 13:45:00,28.68,28.7,28.68,28.7,1100.0,13.7102,13.7197,13.7102,13.7197,1100.0
2006-08-24 13:50:00,28.69,28.78,28.69,28.78,1300.0,13.715,13.758,13.715,13.758,1300.0
2006-08-24 13:55:00,28.78,28.78,28.74,28.74,700.0,13.758,13.758,13.7389,13.7389,700.0
2006-08-24 14:00:00,28.75,28.76,28.74,28.76,2300.0,13.7437,13.7484,13.7389,13.7484,2300.0
2006-08-24 14:05:00,28.76,28.78,28.76,28.77,1700.0,13.7484,13.758,13.7484,13.7532,1700.0
2006-08-24 14:10:00,28.77,28.84,28.77,28.84,1600.0,13.7532,13.7867,13.7532,13.7867,1600.0
2006-08-24 14:15:00,28.84,28.84,28.84,28.84,900.0,13.7867,13.7867,13.7867,13.7867,900.0
2006-08-24 14:20:00,28.84,28.84,28.82,28.83,800.0,13.7867,13.7867,13.7771,13.7819,800.0
2006-08-24 14:25:00,28.83,28.83,28.82,28.83,1200.0,13.7819,13.7819,13.7771,13.7819,1200.0
2006-08-24 14:30:00,28.83,28.83,28.82,28.83,1300.0,13.7819,13.7819,13.7771,13.7819,1300.0
2006-08-24 14:35:00,28.83,28.85,28.82,28.83,1700.0,13.7819,13.7915,13.7771,13.7819,1700.0
2006-08-24 14:40:00,28.83,28.83,28.8,28.8,1200.0,13.7819,13.7819,13.7676,13.7676,1200.0
2006-08-24 14:45:00,28.79,28.8,28.78,28.79,700.0,13.7628,13.7676,13.758,13.7628,700.0
2006-08-24 14:50:00,28.79,28.8,28.79,28.8,3300.0,13.7628,13.7676,13.7628,13.7676,3300.0
2006-08-24 14:55:00,28.75,28.79,28.75,28.77,2000.0,13.7437,13.7628,13.7437,13.7532,2000.0
2006-08-24 15:00:00,28.78,28.78,28.77,28.77,800.0,13.758,13.758,13.7532,13.7532,800.0
2006-08-24 15:05:00,28.78,28.78,28.77,28.77,700.0,13.758,13.758,13.7532,13.7532,700.0
2006-08-24 15:10:00,28.77,28.77,28.68,28.75,1800.0,13.7532,13.7532,13.7102,13.7437,1800.0
2006-08-24 15:15:00,28.74,28.75,28.74,28.75,9000.0,13.7389,13.7437,13.7389,13.7437,9000.0
2006-08-24 15:20:00,28.75,28.75,28.74,28.75,5500.0,13.7437,13.7437,13.7389,13.7437,5500.0
2006-08-24 15:25:00,28.74,28.77,28.74,28.76,2700.0,13.7389,13.7532,13.7389,13.7484,2700.0
2006-08-24 15:30:00,28.76,28.81,28.76,28.8,1700.0,13.7484,13.7723,13.7484,13.7676,1700.0
2006-08-24 15:35:00,28.81,28.86,28.81,28.83,2600.0,13.7723,13.7962,13.7723,13.7819,2600.0
2006-08-24 15:40:00,28.83,28.84,28.83,28.83,1400.0,13.7819,13.7867,13.7819,13.7819,1400.0
2006-08-24 15:45:00,28.83,28.83,28.81,28.82,1700.0,13.7819,13.7819,13.7723,13.7771,1700.0
2006-08-24 15:50:00,28.82,28.86,28.82,28.86,3300.0,13.7771,13.7962,13.7771,13.7962,3300.0
2006-08-24 15:55:00,28.85,28.86,28.85,28.86,6800.0,13.7915,13.7962,13.7915,13.7962,6800.0
2006-08-25 09:30:00,28.87,28.87,28.79,28.82,52400.0,13.801,13.801,13.7628,13.7771,52400.0
2006-08-25 09:35:00,28.82,28.92,28.81,28.92,1200.0,13.7771,13.8249,13.7723,13.8249,1200.0
2006-08-25 09:40:00,28.89,28.94,28.86,28.94,1000.0,13.8106,13.8345,13.7962,13.8345,1000.0
2006-08-25 09:45:00,28.94,29.05,28.94,29.05,4000.0,13.8345,13.8871,13.8345,13.8871,4000.0
2006-08-25 09:50:00,29.01,29.05,28.95,28.95,600.0,13.8679,13.8871,13.8393,13.8393,600.0
2006-08-25 09:55:00,28.97,29.0,28.94,28.97,1400.0,13.8488,13.8632,13.8345,13.8488,1400.0
2006-08-25 10:00:00,29.0,29.05,28.97,29.04,2900.0,13.8632,13.8871,13.8488,13.8823,2900.0
2006-08-25 10:05:00,29.02,29.02,29.0,29.0,900.0,13.8727,13.8727,13.8632,13.8632,900.0
2006-08-25 10:10:00,28.99,28.99,28.99,28.99,200.0,13.8584,13.8584,13.8584,13.8584,200.0
2006-08-25 10:15:00,29.0,29.0,28.99,28.99,1700.0,13.8632,13.8632,13.8584,13.8584,1700.0
2006-08-25 10:20:00,28.97,28.97,28.9,28.9,1200.0,13.8488,13.8488,13.8154,13.8154,1200.0
2006-08-25 10:25:00,28.93,28.93,28.93,28.93,200.0,13.8297,13.8297,13.8297,13.8297,200.0
2006-08-25 10:30:00,28.93,28.93,28.93,28.93,0.0,13.8297,13.8297,13.8297,13.8297,0.0
2006-08-25 10:35:00,28.93,28.93,28.93,28.93,200.0,13.8297,13.8297,13.8297,13.8297,200.0
2006-08-25 10:40:00,28.98,29.05,28.91,29.04,17700.0,13.8536,13.8871,13.8201,13.8823,17700.0
2006-08-25 10:45:00,29.04,29.04,29.0,29.0,1000.0,13.8823,13.8823,13.8632,13.8632,1000.0
2006-08-25 10:50:00,29.0,29.04,28.99,29.0,1200.0,13.8632,13.8823,13.8584,13.8632,1200.0
2006-08-25 10:55:00,28.98,28.98,28.92,28.92,400.0,13.8536,13.8536,13.8249,13.8249,400.0
2006-08-25 11:00:00,28.92,28.92,28.92,28.92,0.0,13.8249,13.8249,13.8249,13.8249,0.0
2006-08-25 11:05:00,28.91,28.97,28.9,28.97,1600.0,13.8201,13.8488,13.8154,13.8488,1600.0
2006-08-25 11:10:00,28.97,29.0,28.97,29.0,800.0,13.8488,13.8632,13.8488,13.8632,800.0
2006-08-25 11:15:00,28.99,28.99,28.98,28.99,500.0,13.8584,13.8584,13.8536,13.8584,500.0
2006-08-25 11:20:00,28.96,28.98,28.96,28.98,600.0,13.844,13.8536,13.844,13.8536,600.0
2006-08-25 11:25:00,28.98,29.01,28.98,29.01,2200.0,13.8536,13.8679,13.8536,13.8679,2200.0
2006-08-25 11:30:00,28.99,28.99,28.86,28.95,1700.0,13.8584,13.8584,13.7962,13.8393,1700.0
2006-08-25 11:35:00,28.86,28.92,28.86,28.9,400.0,13.7962,13.8249,13.7962,13.8154,400.0
2006-08-25 11:40:00,28.92,28.95,28.92,28.92,300.0,13.8249,13.8393,13.8249,13.8249,300.0
2006-08-25 11:45:00,28.95,28.95,28.95,28.95,300.0,13.8393,13.8393,13.8393,13.8393,300.0
2006-08-25 11:50:00,28.94,28.95,28.92,28.95,600.0,13.8345,13.8393,13.8249,13.8393,600.0
2006-08-25 11:55:00,28.96,28.97,28.96,28.97,300.0,13.844,13.8488,13.844,13.8488,300.0
2006-08-25 12:00:00,28.95,28.95,28.91,28.91,500.0,13.8393,13.8393,13.8201,13.8201,500.0
2006-08-25 12:05:00,28.94,29.0,28.94,28.96,700.0,13.8345,13.8632,13.8345,13.844,700.0
2006-08-25 12:10:00,28.99,29.01,28.99,29.01,1100.0,13.8584,13.8679,13.8584,13.8679,1100.0
2006-08-25 12:15:00,29.01,29.01,29.0,29.0,2900.0,13.8679,13.8679,13.8632,13.8632,2900.0
2006-08-25 12:20:00,28.99,29.01,28.96,28.98,1500.0,13.8584,13.8679,13.844,13.8536,1500.0
2006-08-25 12:25:00,28.99,28.99,28.97,28.97,1900.0,13.8584,13.8584,13.8488,13.8488,1900.0
2006-08-25 12:30:00,28.97,28.97,28.9,28.95,9800.0,13.8488,13.8488,13.8154,13.8393,9800.0
2006-08-25 12:35:00,28.95,28.95,28.94,28.95,4500.0,13.8393,13.8393,13.8345,13.8393,4500.0
2006-08-25 12:40:00,28.94,28.94,28.93,28.93,200.0,13.8345,13.8345,13.8297,13.8297,200.0
2006-08-25 12:45:00,28.94,28.94,28.9,28.9,300.0,13.8345,13.8345,13.8154,13.8154,300.0
2006-08-25 12:50:00,28.9,28.9,28.84,28.9,4900.0,13.8154,13.8154,13.7867,13.8154,4900.0
2006-08-25 12:55:00,28.91,28.91,28.9,28.91,1200.0,13.8201,13.8201,13.8154,13.8201,1200.0
2006-08-25 13:00:00,28.91,28.91,28.91,28.91,0.0,13.8201,13.8201,13.8201,13.8201,0.0
2006-08-25 13:05:00,28.91,28.91,28.91,28.91,0.0,13.8201,13.8201,13.8201,13.8201,0.0
2006-08-25 13:10:00,28.91,28.94,28.91,28.94,500.0,13.8201,13.8345,13.8201,13.8345,500.0
2006-08-25 13:15:00,28.91,28.93,28.84,28.89,1400.0,13.8201,13.8297,13.7867,13.8106,1400.0
2006-08-25 13:20:00,28.93,28.93,28.87,28.87,400.0,13.8297,13.8297,13.801,13.801,400.0
2006-08-25 13:25:00,28.91,28.95,28.89,28.95,1400.0,13.8201,13.8393,13.8106,13.8393,1400.0
2006-08-25 13:30:00,28.95,28.97,28.95,28.97,1100.0,13.8393,13.8488,13.8393,13.8488,1100.0
2006-08-25 13:35:00,28.97,28.97,28.92,28.96,1000.0,13.8488,13.8488,13.8249,13.844,1000.0
2006-08-25 13:40:00,28.96,28.96,28.95,28.96,500.0,13.844,13.844,13.8393,13.844,500.0
2006-08-25 13:45:00,28.96,28.97,28.95,28.97,400.0,13.844,13.8488,13.8393,13.8488,400.0
2006-08-25 13:50:00,28.98,28.98,28.94,28.98,3100.0,13.8536,13.8536,13.8345,13.8536,3100.0
2006-08-25 13:55:00,28.96,28.98,28.96,28.98,600.0,13.844,13.8536,13.844,13.8536,600.0
2006-08-25 14:00:00,28.96,29.01,28.96,29.01,1000.0,13.844,13.8679,13.844,13.8679,1000.0
2006-08-25 14:05:00,29.01,29.01,29.01,29.01,0.0,13.8679,13.8679,13.8679,13.8679,0.0
2006-08-25 14:10:00,29.0,29.0,29.0,29.0,15300.0,13.8632,13.8632,13.8632,13.8632,15300.0
2006-08-25 14:15:00,28.97,28.98,28.95,28.96,1600.0,13.8488,13.8536,13.8393,13.844,1600.0
2006-08-25 14:20:00,28.97,28.98,28.94,28.97,1300.0,13.8488,13.8536,13.8345,13.8488,1300.0
2006-08-25 14:25:00,28.98,28.98,28.94,28.94,2300.0,13.8536,13.8536,13.8345,13.8345,2300.0
2006-08-25 14:30:00,28.98,28.98,28.94,28.95,3900.0,13.8536,13.8536,13.8345,13.8393,3900.0
2006-08-25 14:35:00,28.95,28.97,28.94,28.97,800.0,13.8393,13.8488,13.8345,13.8488,800.0
2006-08-25 14:40:00,28.98,28.98,28.94,28.94,500.0,13.8536,13.8536,13.8345,13.8345,500.0
2006-08-25 14:45:00,28.97,28.97,28.97,28.97,400.0,13.8488,13.8488,13.8488,13.8488,400.0
2006-08-25 14:50:00,28.95,28.95,28.95,28.95,300.0,13.8393,13.8393,13.8393,13.8393,300.0
2006-08-25 14:55:00,28.95,28.95,28.95,28.95,100.0,13.8393,13.8393,13.8393,13.8393,100.0
2006-08-25 15:00:00,28.97,28.97,28.94,28.94,8600.0,13.8488,13.8488,13.8345,13.8345,8600.0
2006-08-25 15:05:00,28.94,28.94,28.94,28.94,100.0,13.8345,13.8345,13.8345,13.8345,100.0
2006-08-25 15:10:00,28.93,28.97,28.93,28.97,900.0,13.8297,13.8488,13.8297,13.8488,900.0
2006-08-25 15:15:00,28.98,28.98,28.95,28.97,3600.0,13.8536,13.8536,13.8393,13.8488,3600.0
2006-08-25 15:20:00,28.96,28.98,28.91,28.96,2400.0,13.844,13.8536,13.8201,13.844,2400.0
2006-08-25 15:25:00,28.95,29.02,28.95,29.02,2500.0,13.8393,13.8727,13.8393,13.8727,2500.0
2006-08-25 15:30:00,29.01,29.06,29.01,29.05,5000.0,13.8679,13.8918,13.8679,13.8871,5000.0
2006-08-25 15:35:00,29.05,29.06,28.99,29.0,23200.0,13.8871,13.8918,13.8584,13.8632,23200.0
2006-08-25 15:40:00,29.0,29.0,28.97,29.0,8600.0,13.8632,13.8632,13.8488,13.8632,8600.0
2006-08-25 15:45:00,29.04,29.05,29.0,29.0,8100.0,13.8823,13.8871,13.8632,13.8632,8100.0
2006-08-25 15:50:00,28.99,29.02,28.97,29.02,1200.0,13.8584,13.8727,13.8488,13.8727,1200.0
2006-08-25 15:55:00,28.99,29.03,28.97,29.01,2700.0,13.8584,13.8775,13.8488,13.8679,2700.0
2006-08-28 09:30:00,29.11,29.2,29.11,29.2,700.0,13.9157,13.9588,13.9157,13.9588,700.0
2006-08-28 09:35:00,29.25,29.33,29.25,29.31,2400.0,13.9827,14.0209,13.9827,14.0114,2400.0
2006-08-28 09:40:00,29.32,29.43,29.32,29.42,2200.0,14.0161,14.0687,14.0161,14.0639,2200.0
2006-08-28 09:45:00,29.37,29.4,29.34,29.4,1300.0,14.04,14.0544,14.0257,14.0544,1300.0
2006-08-28 09:50:00,29.37,29.44,29.37,29.44,1900.0,14.04,14.0735,14.04,14.0735,1900.0
2006-08-28 09:55:00,29.44,29.45,29.44,29.45,2900.0,14.0735,14.0783,14.0735,14.0783,2900.0
2006-08-28 10:00:00,29.45,29.47,29.45,29.47,200.0,14.0783,14.0878,14.0783,14.0878,200.0
2006-08-28 10:05:00,29.47,29.47,29.4,29.43,600.0,14.0878,14.0878,14.0544,14.0687,600.0
2006-08-28 10:10:00,29.43,29.45,29.43,29.45,7500.0,14.0687,14.0783,14.0687,14.0783,7500.0
2006-08-28 10:15:00,29.48,29.48,29.43,29.48,3100.0,14.0926,14.0926,14.0687,14.0926,3100.0
2006-08-28 10:20:00,29.48,29.5,29.47,29.47,57000.0,14.0926,14.1022,14.0878,14.0878,57000.0
2006-08-28 10:25:00,29.44,29.48,29.43,29.48,6500.0,14.0735,14.0926,14.0687,14.0926,6500.0
2006-08-28 10:30:00,29.5,29.5,29.47,29.48,8400.0,14.1022,14.1022,14.0878,14.0926,8400.0
2006-08-28 10:35:00,29.48,29.51,29.48,29.5,6700.0,14.0926,14.107,14.0926,14.1022,6700.0
2006-08-28 10:40:00,29.5,29.5,29.5,29.5,1100.0,14.1022,14.1022,14.1022,14.1022,1100.0
2006-08-28 10:45:00,29.5,29.52,29.5,29.52,11500.0,14.1022,14.1117,14.1022,14.1117,11500.0
2006-08-28 10:50:00,29.52,29.52,29.51,29.51,2500.0,14.1117,14.1117,14.107,14.107,2500.0
2006-08-28 10:55:00,29.5,29.51,29.46,29.51,4900.0,14.1022,14.107,14.0831,14.107,4900.0
2006-08-28 11:00:00,29.5,29.51,29.49,29.5,6500.0,14.1022,14.107,14.0974,14.1022,6500.0
2006-08-28 11:05:00,29.49,29.51,29.49,29.51,2200.0,14.0974,14.107,14.0974,14.107,2200.0
2006-08-28 11:10:00,29.5,29.51,29.49,29.5,7900.0,14.1022,14.107,14.0974,14.1022,7900.0
2006-08-28 11:15:00,29.47,29.49,29.44,29.44,600.0,14.0878,14.0974,14.0735,14.0735,600.0
2006-08-28 11:20:00,29.45,29.46,29.43,29.46,2100.0,14.0783,14.0831,14.0687,14.0831,2100.0
2006-08-28 11:25:00,29.46,29.47,29.46,29.47,1700.0,14.0831,14.0878,14.0831,14.0878,1700.0
2006-08-28 11:30:00,29.46,29.47,29.46,29.47,1200.0,14.0831,14.0878,14.0831,14.0878,1200.0
2006-08-28 11:35:00,29.47,29.47,29.42,29.45,1400.0,14.0878,14.0878,14.0639,14.0783,1400.0
2006-08-28 11:40:00,29.45,29.47,29.44,29.45,1300.0,14.0783,14.0878,14.0735,14.0783,1300.0
2006-08-28 11:45:00,29.44,29.47,29.44,29.46,20400.0,14.0735,14.0878,14.0735,14.0831,20400.0
2006-08-28 11:50:00,29.47,29.47,29.47,29.47,2600.0,14.0878,14.0878,14.0878,14.0878,2600.0
2006-08-28 11:55:00,29.48,29.5,29.47,29.5,3300.0,14.0926,14.1022,14.0878,14.1022,3300.0
2006-08-28 12:00:00,29.46,29.46,29.45,29.45,12600.0,14.0831,14.0831,14.0783,14.0783,12600.0
2006-08-28 12:05:00,29.46,29.46,29.45,29.46,4000.0,14.0831,14.0831,14.0783,14.0831,4000.0
2006-08-28 12:10:00,29.46,29.5,29.46,29.48,1100.0,14.0831,14.1022,14.0831,14.0926,1100.0
2006-08-28 12:15:00,29.48,29.5,29.48,29.5,800.0,14.0926,14.1022,14.0926,14.1022,800.0
2006-08-28 12:20:00,29.5,29.52,29.5,29.52,2300.0,14.1022,14.1117,14.1022,14.1117,2300.0
2006-08-28 12:25:00,29.52,29.52,29.51,29.51,700.0,14.1117,14.1117,14.107,14.107,700.0
2006-08-28 12:30:00,29.51,29.53,29.51,29.53,6400.0,14.107,14.1165,14.107,14.1165,6400.0
2006-08-28 12:35:00,29.55,29.57,29.55,29.57,1400.0,14.1261,14.1356,14.1261,14.1356,1400.0
2006-08-28 12:40:00,29.58,29.58,29.57,29.57,1400.0,14.1404,14.1404,14.1356,14.1356,1400.0
2006-08-28 12:45:00,29.58,29.58,29.57,29.57,1800.0,14.1404,14.1404,14.1356,14.1356,1800.0
2006-08-28 12:50:00,29.57,29.58,29.57,29.58,1500.0,14.1356,14.1404,14.1356,14.1404,1500.0
2006-08-28 12:55:00,29.58,29.58,29.57,29.57,1500.0,14.1404,14.1404,14.1356,14.1356,1500.0
2006-08-28 13:00:00,29.57,29.57,29.56,29.56,400.0,14.1356,14.1356,14.1309,14.1309,400.0
2006-08-28 13:05:00,29.58,29.59,29.57,29.58,1100.0,14.1404,14.1452,14.1356,14.1404,1100.0
2006-08-28 13:10:00,29.57,29.57,29.57,29.57,300.0,14.1356,14.1356,14.1356,14.1356,300.0
2006-08-28 13:15:00,29.57,29.57,29.56,29.57,800.0,14.1356,14.1356,14.1309,14.1356,800.0
2006-08-28 13:20:00,29.57,29.57,29.56,29.57,600.0,14.1356,14.1356,14.1309,14.1356,600.0
2006-08-28 13:25:00,29.57,29.57,29.56,29.57,1900.0,14.1356,14.1356,14.1309,14.1356,1900.0
2006-08-28 13:30:00,29.57,29.57,29.56,29.56,800.0,14.1356,14.1356,14.1309,14.1309,800.0
2006-08-28 13:35:00,29.59,29.59,29.53,29.54,500.0,14.1452,14.1452,14.1165,14.1213,500.0
2006-08-28 13:40:00,29.54,29.54,29.53,29.54,1600.0,14.1213,14.1213,14.1165,14.1213,1600.0
2006-08-28 13:45:00,29.57,29.59,29.56,29.59,3600.0,14.1356,14.1452,14.1309,14.1452,3600.0
2006-08-28 13:50:00,29.58,29.58,29.56,29.58,2300.0,14.1404,14.1404,14.1309,14.1404,2300.0
2006-08-28 13:55:00,29.56,29.6,29.56,29.57,5100.0,14.1309,14.15,14.1309,14.1356,5100.0
2006-08-28 14:00:00,29.57,29.58,29.55,29.55,60600.0,14.1356,14.1404,14.1261,14.1261,60600.0
2006-08-28 14:05:00,29.57,29.57,29.56,29.57,4100.0,14.1356,14.1356,14.1309,14.1356,4100.0
2006-08-28 14:10:00,29.57,29.6,29.57,29.6,10600.0,14.1356,14.15,14.1356,14.15,10600.0
2006-08-28 14:15:00,29.6,29.65,29.56,29.6,2200.0,14.15,14.1739,14.1309,14.15,2200.0
2006-08-28 14:20:00,29.63,29.64,29.63,29.63,600.0,14.1643,14.1691,14.1643,14.1643,600.0
2006-08-28 14:25:00,29.59,29.65,29.59,29.65,2300.0,14.1452,14.1739,14.1452,14.1739,2300.0
2006-08-28 14:30:00,29.65,29.65,29.59,29.59,900.0,14.1739,14.1739,14.1452,14.1452,900.0
2006-08-28 14:35:00,29.6,29.6,29.5,29.6,2500.0,14.15,14.15,14.1022,14.15,2500.0
2006-08-28 14:40:00,29.58,29.59,29.58,29.59,400.0,14.1404,14.1452,14.1404,14.1452,400.0
2006-08-28 14:45:00,29.59,29.7,29.59,29.7,10200.0,14.1452,14.1978,14.1452,14.1978,10200.0
2006-08-28 14:50:00,29.7,29.7,29.7,29.7,5000.0,14.1978,14.1978,14.1978,14.1978,5000.0
2006-08-28 14:55:00,29.7,29.71,29.69,29.71,9400.0,14.1978,14.2026,14.193,14.2026,9400.0
2006-08-28 15:00:00,29.71,29.74,29.7,29.73,3200.0,14.2026,14.2169,14.1978,14.2121,3200.0
2006-08-28 15:05:00,29.7,29.74,29.7,29.74,2900.0,14.1978,14.2169,14.1978,14.2169,2900.0
2006-08-28 15:10:00,29.74,29.81,29.74,29.81,16200.0,14.2169,14.2504,14.2169,14.2504,16200.0
2006-08-28 15:15:00,29.8,29.81,29.8,29.81,6400.0,14.2456,14.2504,14.2456,14.2504,6400.0
2006-08-28 15:20:00,29.8,29.82,29.8,29.82,9800.0,14.2456,14.2552,14.2456,14.2552,9800.0
2006-08-28 15:25:00,29.82,29.89,29.82,29.89,5700.0,14.2552,14.2886,14.2552,14.2886,5700.0
2006-08-28 15:30:00,29.89,29.92,29.89,29.92,9100.0,14.2886,14.303,14.2886,14.303,9100.0
2006-08-28 15:35:00,29.94,29.98,29.88,29.91,14100.0,14.3125,14.3316,14.2838,14.2982,14100.0
2006-08-28 15:40:00,29.92,29.95,29.92,29.95,7400.0,14.303,14.3173,14.303,14.3173,7400.0
2006-08-28 15:45:00,29.95,29.97,29.94,29.96,47100.0,14.3173,14.3269,14.3125,14.3221,47100.0
2006-08-28 15:50:00,29.96,30.0,29.92,29.99,8300.0,14.3221,14.3412,14.303,14.3364,8300.0
2006-08-28 15:55:00,29.99,30.04,29.95,30.01,11700.0,14.3364,14.3603,14.3173,14.346,11700.0
2006-08-29 09:30:00,30.0,30.0,29.94,29.94,1900.0,14.3412,14.3412,14.3125,14.3125,1900.0
2006-08-29 09:35:00,29.93,29.93,29.89,29.89,1200.0,14.3077,14.3077,14.2886,14.2886,1200.0
2006-08-29 09:40:00,29.87,29.87,29.85,29.86,1600.0,14.2791,14.2791,14.2695,14.2743,1600.0
2006-08-29 09:45:00,29.85,29.85,29.81,29.81,500.0,14.2695,14.2695,14.2504,14.2504,500.0
2006-08-29 09:50:00,29.8,29.83,29.79,29.8,2000.0,14.2456,14.2599,14.2408,14.2456,2000.0
2006-08-29 09:55:00,29.79,29.8,29.79,29.79,700.0,14.2408,14.2456,14.2408,14.2408,700.0
2006-08-29 10:00:00,29.78,29.78,29.6,29.61,7700.0,14.236,14.236,14.15,14.1548,7700.0
2006-08-29 10:05:00,29.62,29.67,29.62,29.64,5800.0,14.1595,14.1834,14.1595,14.1691,5800.0
2006-08-29 10:10:00,29.63,29.63,29.56,29.56,2000.0,14.1643,14.1643,14.1309,14.1309,2000.0
2006-08-29 10:15:00,29.52,29.53,29.52,29.53,800.0,14.1117,14.1165,14.1117,14.1165,800.0
2006-08-29 10:20:00,29.51,29.52,29.5,29.51,1900.0,14.107,14.1117,14.1022,14.107,1900.0
2006-08-29 10:25:00,29.49,29.52,29.49,29.52,400.0,14.0974,14.1117,14.0974,14.1117,400.0
2006-08-29 10:30:00,29.49,29.52,29.49,29.52,1300.0,14.0974,14.1117,14.0974,14.1117,1300.0
2006-08-29 10:35:00,29.49,29.52,29.49,29.5,2300.0,14.0974,14.1117,14.0974,14.1022,2300.0
2006-08-29 10:40:00,29.52,29.59,29.51,29.59,3800.0,14.1117,14.1452,14.107,14.1452,3800.0
2006-08-29 10:45:00,29.6,29.67,29.6,29.67,1100.0,14.15,14.1834,14.15,14.1834,1100.0
2006-08-29 10:50:00,29.68,29.7,29.68,29.7,600.0,14.1882,14.1978,14.1882,14.1978,600.0
2006-08-29 10:55:00,29.68,29.71,29.68,29.71,900.0,14.1882,14.2026,14.1882,14.2026,900.0
2006-08-29 11:00:00,29.72,29.72,29.72,29.72,600.0,14.2074,14.2074,14.2074,14.2074,600.0
2006-08-29 11:05:00,29.71,29.71,29.68,29.68,300.0,14.2026,14.2026,14.1882,14.1882,300.0
2006-08-29 11:10:00,29.69,29.69,29.69,29.69,100.0,14.193,14.193,14.193,14.193,100.0
2006-08-29 11:15:00,29.7,29.71,29.69,29.71,400.0,14.1978,14.2026,14.193,14.2026,400.0
2006-08-29 11:20:00,29.71,29.75,29.71,29.73,1400.0,14.2026,14.2217,14.2026,14.2121,1400.0
2006-08-29 11:25:00,29.7,29.71,29.7,29.71,400.0,14.1978,14.2026,14.1978,14.2026,400.0
2006-08-29 11:30:00,29.7,29.71,29.68,29.71,1600.0,14.1978,14.2026,14.1882,14.2026,1600.0
2006-08-29 11:35:00,29.76,29.76,29.71,29.71,1700.0,14.2265,14.2265,14.2026,14.2026,1700.0
2006-08-29 11:40:00,29.7,29.7,29.66,29.66,400.0,14.1978,14.1978,14.1787,14.1787,400.0
2006-08-29 11:45:00,29.67,29.7,29.67,29.69,2100.0,14.1834,14.1978,14.1834,14.193,2100.0
2006-08-29 11:50:00,29.71,29.76,29.71,29.75,2800.0,14.2026,14.2265,14.2026,14.2217,2800.0
2006-08-29 11:55:00,29.75,29.75,29.71,29.73,1200.0,14.2217,14.2217,14.2026,14.2121,1200.0
2006-08-29 12:00:00,29.73,29.75,29.73,29.75,500.0,14.2121,14.2217,14.2121,14.2217,500.0
2006-08-29 12:05:00,29.76,29.76,29.76,29.76,800.0,14.2265,14.2265,14.2265,14.2265,800.0
2006-08-29 12:10:00,29.74,29.77,29.72,29.72,1400.0,14.2169,14.2313,14.2074,14.2074,1400.0
2006-08-29 12:15:00,29.72,29.77,29.72,29.77,1300.0,14.2074,14.2313,14.2074,14.2313,1300.0
2006-08-29 12:20:00,29.74,29.76,29.73,29.76,300.0,14.2169,14.2265,14.2121,14.2265,300.0
2006-08-29 12:25:00,29.75,29.75,29.75,29.75,100.0,14.2217,14.2217,14.2217,14.2217,100.0
2006-08-29 12:30:00,29.76,29.79,29.76,29.79,300.0,14.2265,14.2408,14.2265,14.2408,300.0
2006-08-29 12:35:00,29.78,29.78,29.76,29.78,400.0,14.236,14.236,14.2265,14.236,400.0
2006-08-29 12:40:00,29.79,29.82,29.79,29.79,2900.0,14.2408,14.2552,14.2408,14.2408,2900.0
2006-08-29 12:45:00,29.8,29.8,29.76,29.76,200.0,14.2456,14.2456,14.2265,14.2265,200.0
2006-08-29 12:50:00,29.81,29.83,29.8,29.8,1000.0,14.2504,14.2599,14.2456,14.2456,1000.0
2006-08-29 12:55:00,29.82,29.82,29.8,29.8,400.0,14.2552,14.2552,14.2456,14.2456,400.0
2006-08-29 13:00:00,29.81,29.83,29.8,29.8,700.0,14.2504,14.2599,14.2456,14.2456,700.0
2006-08-29 13:05:00,29.81,29.89,29.81,29.89,7600.0,14.2504,14.2886,14.2504,14.2886,7600.0
2006-08-29 13:10:00,29.85,29.88,29.85,29.88,1800.0,14.2695,14.2838,14.2695,14.2838,1800.0
2006-08-29 13:15:00,29.85,29.87,29.84,29.87,500.0,14.2695,14.2791,14.2647,14.2791,500.0
2006-08-29 13:20:00,29.86,29.86,29.84,29.84,400.0,14.2743,14.2743,14.2647,14.2647,400.0
2006-08-29 13:25:00,29.84,29.86,29.84,29.86,300.0,14.2647,14.2743,14.2647,14.2743,300.0
2006-08-29 13:30:00,29.85,29.9,29.85,29.9,1200.0,14.2695,14.2934,14.2695,14.2934,1200.0
2006-08-29 13:35:00,29.89,29.89,29.89,29.89,400.0,14.2886,14.2886,14.2886,14.2886,400.0
2006-08-29 13:40:00,29.87,29.95,29.87,29.94,48400.0,14.2791,14.3173,14.2791,14.3125,48400.0
2006-08-29 13:45:00,29.96,29.96,29.91,29.93,1400.0,14.3221,14.3221,14.2982,14.3077,1400.0
2006-08-29 13:50:00,29.93,29.94,29.92,29.92,700.0,14.3077,14.3125,14.303,14.303,700.0
2006-08-29 13:55:00,29.93,29.93,29.93,29.93,300.0,14.3077,14.3077,14.3077,14.3077,300.0
2006-08-29 14:00:00,29.92,29.92,29.82,29.91,5500.0,14.303,14.303,14.2552,14.2982,5500.0
2006-08-29 14:05:00,29.91,29.94,29.88,29.88,3000.0,14.2982,14.3125,14.2838,14.2838,3000.0
2006-08-29 14:10:00,29.89,29.97,29.89,29.97,3400.0,14.2886,14.3269,14.2886,14.3269,3400.0
2006-08-29 14:15:00,29.97,30.0,29.95,29.97,11800.0,14.3269,14.3412,14.3173,14.3269,11800.0
2006-08-29 14:20:00,29.97,29.97,29.93,29.94,1500.0,14.3269,14.3269,14.3077,14.3125,1500.0
2006-08-29 14:25:00,29.94,29.94,29.92,29.92,2200.0,14.3125,14.3125,14.303,14.303,2200.0
2006-08-29 14:30:00,29.93,30.01,29.93,30.01,10700.0,14.3077,14.346,14.3077,14.346,10700.0
2006-08-29 14:35:00,29.99,30.0,29.98,29.99,1900.0,14.3364,14.3412,14.3316,14.3364,1900.0
2006-08-29 14:40:00,29.99,30.0,29.99,29.99,3400.0,14.3364,14.3412,14.3364,14.3364,3400.0
2006-08-29 14:45:00,29.96,29.96,29.93,29.94,3400.0,14.3221,14.3221,14.3077,14.3125,3400.0
2006-08-29 14:50:00,29.94,29.98,29.94,29.98,3700.0,14.3125,14.3316,14.3125,14.3316,3700.0
2006-08-29 14:55:00,29.96,29.98,29.96,29.98,600.0,14.3221,14.3316,14.3221,14.3316,600.0
2006-08-29 15:00:00,29.98,29.98,29.96,29.98,1700.0,14.3316,14.3316,14.3221,14.3316,1700.0
2006-08-29 15:05:00,29.98,29.98,29.96,29.96,1600.0,14.3316,14.3316,14.3221,14.3221,1600.0
2006-08-29 15:10:00,29.93,29.94,29.93,29.94,700.0,14.3077,14.3125,14.3077,14.3125,700.0
2006-08-29 15:15:00,29.94,29.99,29.93,29.97,4100.0,14.3125,14.3364,14.3077,14.3269,4100.0
2006-08-29 15:20:00,29.97,30.0,29.97,30.0,4500.0,14.3269,14.3412,14.3269,14.3412,4500.0
2006-08-29 15:25:00,30.0,30.0,29.98,29.99,4900.0,14.3412,14.3412,14.3316,14.3364,4900.0
2006-08-29 15:30:00,29.99,30.0,29.99,30.0,4600.0,14.3364,14.3412,14.3364,14.3412,4600.0
2006-08-29 15:35:00,30.0,30.0,29.97,29.97,1800.0,14.3412,14.3412,14.3269,14.3269,1800.0
2006-08-29 15:40:00,29.98,29.98,29.97,29.97,2600.0,14.3316,14.3316,14.3269,14.3269,2600.0
2006-08-29 15:45:00,29.98,29.98,29.96,29.97,1600.0,14.3316,14.3316,14.3221,14.3269,1600.0
2006-08-29 15:50:00,29.96,29.97,29.96,29.97,3600.0,14.3221,14.3269,14.3221,14.3269,3600.0
2006-08-29 15:55:00,29.97,29.97,29.96,29.96,3600.0,14.3269,14.3269,14.3221,14.3221,3600.0
2006-08-30 09:30:00,29.99,29.99,29.94,29.94,1600.0,14.3364,14.3364,14.3125,14.3125,1600.0
2006-08-30 09:35:00,29.99,30.0,29.98,30.0,39100.0,14.3364,14.3412,14.3316,14.3412,39100.0
2006-08-30 09:40:00,29.93,30.0,29.93,30.0,1700.0,14.3077,14.3412,14.3077,14.3412,1700.0
2006-08-30 09:45:00,30.0,30.0,29.99,29.99,300.0,14.3412,14.3412,14.3364,14.3364,300.0
2006-08-30 09:50:00,29.99,29.99,29.94,29.94,200.0,14.3364,14.3364,14.3125,14.3125,200.0
2006-08-30 09:55:00,29.94,29.96,29.94,29.94,1000.0,14.3125,14.3221,14.3125,14.3125,1000.0
2006-08-30 10:00:00,29.94,30.0,29.94,30.0,28100.0,14.3125,14.3412,14.3125,14.3412,28100.0
2006-08-30 10:05:00,29.94,29.98,29.93,29.98,1500.0,14.3125,14.3316,14.3077,14.3316,1500.0
2006-08-30 10:10:00,30.0,30.0,29.99,30.0,4800.0,14.3412,14.3412,14.3364,14.3412,4800.0
2006-08-30 10:15:00,30.0,30.0,30.0,30.0,1200.0,14.3412,14.3412,14.3412,14.3412,1200.0
2006-08-30 10:20:00,30.0,30.02,30.0,30.02,2500.0,14.3412,14.3508,14.3412,14.3508,2500.0
2006-08-30 10:25:00,30.01,30.02,30.01,30.02,1100.0,14.346,14.3508,14.346,14.3508,1100.0
2006-08-30 10:30:00,30.02,30.02,30.01,30.02,2800.0,14.3508,14.3508,14.346,14.3508,2800.0
2006-08-30 10:35:00,30.02,30.05,30.01,30.05,4600.0,14.3508,14.3651,14.346,14.3651,4600.0
2006-08-30 10:40:00,30.05,30.05,30.04,30.05,32500.0,14.3651,14.3651,14.3603,14.3651,32500.0
2006-08-30 10:45:00,30.05,30.05,30.05,30.05,400.0,14.3651,14.3651,14.3651,14.3651,400.0
2006-08-30 10:50:00,30.05,30.09,30.05,30.09,9300.0,14.3651,14.3842,14.3651,14.3842,9300.0
2006-08-30 10:55:00,30.05,30.09,30.05,30.08,300.0,14.3651,14.3842,14.3651,14.3794,300.0
2006-08-30 11:00:00,30.05,30.06,30.0,30.05,3000.0,14.3651,14.3699,14.3412,14.3651,3000.0
2006-08-30 11:05:00,30.04,30.04,30.0,30.02,2000.0,14.3603,14.3603,14.3412,14.3508,2000.0
2006-08-30 11:10:00,30.0,30.03,30.0,30.03,46900.0,14.3412,14.3555,14.3412,14.3555,46900.0
2006-08-30 11:15:00,30.03,30.03,30.01,30.02,1900.0,14.3555,14.3555,14.346,14.3508,1900.0
2006-08-30 11:20:00,30.02,30.03,30.01,30.03,1500.0,14.3508,14.3555,14.346,14.3555,1500.0
2006-08-30 11:25:00,30.03,30.05,30.03,30.03,4500.0,14.3555,14.3651,14.3555,14.3555,4500.0
2006-08-30 11:30:00,30.05,30.05,30.03,30.05,800.0,14.3651,14.3651,14.3555,14.3651,800.0
2006-08-30 11:35:00,30.04,30.04,30.01,30.02,1900.0,14.3603,14.3603,14.346,14.3508,1900.0
2006-08-30 11:40:00,30.02,30.02,30.0,30.0,2400.0,14.3508,14.3508,14.3412,14.3412,2400.0
2006-08-30 11:45:00,30.0,30.02,29.99,29.99,11500.0,14.3412,14.3508,14.3364,14.3364,11500.0
2006-08-30 11:50:00,29.99,30.0,29.97,29.97,1400.0,14.3364,14.3412,14.3269,14.3269,1400.0
2006-08-30 11:55:00,29.98,29.98,29.97,29.97,700.0,14.3316,14.3316,14.3269,14.3269,700.0
2006-08-30 12:00:00,29.98,30.0,29.97,29.98,3200.0,14.3316,14.3412,14.3269,14.3316,3200.0
2006-08-30 12:05:00,29.99,29.99,29.95,29.97,1200.0,14.3364,14.3364,14.3173,14.3269,1200.0
2006-08-30 12:10:00,29.96,30.06,29.96,30.03,29700.0,14.3221,14.3699,14.3221,14.3555,29700.0
2006-08-30 12:15:00,30.01,30.01,29.99,29.99,16100.0,14.346,14.346,14.3364,14.3364,16100.0
2006-08-30 12:20:00,29.93,30.0,29.93,29.99,1700.0,14.3077,14.3412,14.3077,14.3364,1700.0
2006-08-30 12:25:00,29.95,29.95,29.95,29.95,200.0,14.3173,14.3173,14.3173,14.3173,200.0
2006-08-30 12:30:00,29.91,29.92,29.9,29.92,3100.0,14.2982,14.303,14.2934,14.303,3100.0
2006-08-30 12:35:00,29.92,29.97,29.92,29.97,1400.0,14.303,14.3269,14.303,14.3269,1400.0
2006-08-30 12:40:00,29.97,29.97,29.97,29.97,500.0,14.3269,14.3269,14.3269,14.3269,500.0
2006-08-30 12:45:00,29.97,29.97,29.97,29.97,200.0,14.3269,14.3269,14.3269,14.3269,200.0
2006-08-30 12:50:00,29.97,29.98,29.97,29.98,44700.0,14.3269,14.3316,14.3269,14.3316,44700.0
2006-08-30 12:55:00,29.99,30.0,29.99,30.0,2100.0,14.3364,14.3412,14.3364,14.3412,2100.0
2006-08-30 13:00:00,30.0,30.0,29.95,29.97,2300.0,14.3412,14.3412,14.3173,14.3269,2300.0
2006-08-30 13:05:00,29.97,29.97,29.97,29.97,1300.0,14.3269,14.3269,14.3269,14.3269,1300.0
2006-08-30 13:10:00,29.99,30.0,29.96,29.97,800.0,14.3364,14.3412,14.3221,14.3269,800.0
2006-08-30 13:15:00,29.96,29.97,29.96,29.97,500.0,14.3221,14.3269,14.3221,14.3269,500.0
2006-08-30 13:20:00,29.97,29.97,29.97,29.97,1300.0,14.3269,14.3269,14.3269,14.3269,1300.0
2006-08-30 13:25:00,29.97,29.98,29.96,29.96,2200.0,14.3269,14.3316,14.3221,14.3221,2200.0
2006-08-30 13:30:00,29.97,30.0,29.96,30.0,1400.0,14.3269,14.3412,14.3221,14.3412,1400.0
2006-08-30 13:35:00,30.0,30.0,29.99,30.0,800.0,14.3412,14.3412,14.3364,14.3412,800.0
2006-08-30 13:40:00,29.99,30.0,29.93,29.93,1600.0,14.3364,14.3412,14.3077,14.3077,1600.0
2006-08-30 13:45:00,29.95,29.96,29.95,29.96,400.0,14.3173,14.3221,14.3173,14.3221,400.0
2006-08-30 13:50:00,29.94,29.95,29.93,29.94,2700.0,14.3125,14.3173,14.3077,14.3125,2700.0
2006-08-30 13:55:00,29.96,29.99,29.96,29.99,900.0,14.3221,14.3364,14.3221,14.3364,900.0
2006-08-30 14:00:00,29.97,29.98,29.97,29.98,800.0,14.3269,14.3316,14.3269,14.3316,800.0
2006-08-30 14:05:00,29.95,29.96,29.88,29.95,1300.0,14.3173,14.3221,14.2838,14.3173,1300.0
2006-08-30 14:10:00,29.93,29.95,29.93,29.95,400.0,14.3077,14.3173,14.3077,14.3173,400.0
2006-08-30 14:15:00,29.94,29.94,29.91,29.92,1600.0,14.3125,14.3125,14.2982,14.303,1600.0
2006-08-30 14:20:00,29.91,29.93,29.91,29.93,600.0,14.2982,14.3077,14.2982,14.3077,600.0
2006-08-30 14:25:00,29.9,29.94,29.89,29.94,1600.0,14.2934,14.3125,14.2886,14.3125,1600.0
2006-08-30 14:30:00,29.95,29.95,29.93,29.93,700.0,14.3173,14.3173,14.3077,14.3077,700.0
2006-08-30 14:35:00,29.92,29.92,29.86,29.9,1700.0,14.303,14.303,14.2743,14.2934,1700.0
2006-08-30 14:40:00,29.87,29.91,29.85,29.85,1100.0,14.2791,14.2982,14.2695,14.2695,1100.0
2006-08-30 14:45:00,29.86,29.86,29.82,29.82,1000.0,14.2743,14.2743,14.2552,14.2552,1000.0
2006-08-30 14:50:00,29.81,29.84,29.79,29.79,2000.0,14.2504,14.2647,14.2408,14.2408,2000.0
2006-08-30 14:55:00,29.8,29.85,29.8,29.85,1100.0,14.2456,14.2695,14.2456,14.2695,1100.0
2006-08-30 15:00:00,29.88,29.88,29.86,29.88,1300.0,14.2838,14.2838,14.2743,14.2838,1300.0
2006-08-30 15:05:00,29.86,29.88,29.86,29.88,300.0,14.2743,14.2838,14.2743,14.2838,300.0
2006-08-30 15:10:00,29.88,29.89,29.88,29.89,1300.0,14.2838,14.2886,14.2838,14.2886,1300.0
2006-08-30 15:15:00,29.88,29.89,29.88,29.88,1000.0,14.2838,14.2886,14.2838,14.2838,1000.0
2006-08-30 15:20:00,29.88,29.89,29.88,29.88,1800.0,14.2838,14.2886,14.2838,14.2838,1800.0
2006-08-30 15:25:00,29.88,29.89,29.87,29.88,1700.0,14.2838,14.2886,14.2791,14.2838,1700.0
2006-08-30 15:30:00,29.88,29.88,29.87,29.88,2400.0,14.2838,14.2838,14.2791,14.2838,2400.0
2006-08-30 15:35:00,29.88,29.94,29.88,29.94,4800.0,14.2838,14.3125,14.2838,14.3125,4800.0
2006-08-30 15:40:00,29.94,29.94,29.93,29.93,1000.0,14.3125,14.3125,14.3077,14.3077,1000.0
2006-08-30 15:45:00,29.94,29.94,29.9,29.91,2600.0,14.3125,14.3125,14.2934,14.2982,2600.0
2006-08-30 15:50:00,29.91,29.91,29.9,29.91,1300.0,14.2982,14.2982,14.2934,14.2982,1300.0
2006-08-30 15:55:00,29.91,29.91,29.88,29.88,3300.0,14.2982,14.2982,14.2838,14.2838,3300.0
2006-08-31 09:30:00,29.89,29.94,29.89,29.94,1900.0,14.2886,14.3125,14.2886,14.3125,1900.0
2006-08-31 09:35:00,29.94,30.0,29.94,29.96,1000.0,14.3125,14.3412,14.3125,14.3221,1000.0
2006-08-31 09:40:00,30.0,30.0,29.97,30.0,5000.0,14.3412,14.3412,14.3269,14.3412,5000.0
2006-08-31 09:45:00,30.0,30.0,29.95,29.95,1400.0,14.3412,14.3412,14.3173,14.3173,1400.0
2006-08-31 09:50:00,29.99,30.2,29.97,30.13,5800.0,14.3364,14.4368,14.3269,14.4033,5800.0
2006-08-31 09:55:00,30.14,30.14,30.06,30.09,1500.0,14.4081,14.4081,14.3699,14.3842,1500.0
2006-08-31 10:00:00,30.08,30.11,30.08,30.1,4100.0,14.3794,14.3938,14.3794,14.389,4100.0
2006-08-31 10:05:00,30.07,30.1,30.07,30.07,500.0,14.3747,14.389,14.3747,14.3747,500.0
2006-08-31 10:10:00,30.04,30.04,30.01,30.03,1200.0,14.3603,14.3603,14.346,14.3555,1200.0
2006-08-31 10:15:00,30.0,30.07,30.0,30.0,11600.0,14.3412,14.3747,14.3412,14.3412,11600.0
2006-08-31 10:20:00,30.01,30.03,29.99,30.01,1100.0,14.346,14.3555,14.3364,14.346,1100.0
2006-08-31 10:25:00,29.99,29.99,29.93,29.97,400.0,14.3364,14.3364,14.3077,14.3269,400.0
2006-08-31 10:30:00,29.97,29.97,29.97,29.97,0.0,14.3269,14.3269,14.3269,14.3269,0.0
2006-08-31 10:35:00,30.0,30.0,29.95,29.97,700.0,14.3412,14.3412,14.3173,14.3269,700.0
2006-08-31 10:40:00,29.98,29.98,29.93,29.93,300.0,14.3316,14.3316,14.3077,14.3077,300.0
2006-08-31 10:45:00,29.93,29.93,29.93,29.93,0.0,14.3077,14.3077,14.3077,14.3077,0.0
2006-08-31 10:50:00,29.98,29.98,29.98,29.98,1700.0,14.3316,14.3316,14.3316,14.3316,1700.0
2006-08-31 10:55:00,29.96,29.98,29.96,29.98,400.0,14.3221,14.3316,14.3221,14.3316,400.0
2006-08-31 11:00:00,30.01,30.01,29.98,29.98,200.0,14.346,14.346,14.3316,14.3316,200.0
2006-08-31 11:05:00,29.98,30.0,29.95,29.95,4500.0,14.3316,14.3412,14.3173,14.3173,4500.0
2006-08-31 11:10:00,29.97,29.97,29.97,29.97,100.0,14.3269,14.3269,14.3269,14.3269,100.0
2006-08-31 11:15:00,29.96,29.96,29.96,29.96,300.0,14.3221,14.3221,14.3221,14.3221,300.0
2006-08-31 11:20:00,29.93,29.99,29.93,29.99,700.0,14.3077,14.3364,14.3077,14.3364,700.0
2006-08-31 11:25:00,29.98,29.99,29.98,29.98,900.0,14.3316,14.3364,14.3316,14.3316,900.0
2006-08-31 11:30:00,29.96,29.97,29.96,29.97,200.0,14.3221,14.3269,14.3221,14.3269,200.0
2006-08-31 11:35:00,29.97,29.97,29.94,29.94,1900.0,14.3269,14.3269,14.3125,14.3125,1900.0
2006-08-31 11:40:00,29.94,29.94,29.94,29.94,500.0,14.3125,14.3125,14.3125,14.3125,500.0
2006-08-31 11:45:00,29.94,29.96,29.93,29.96,900.0,14.3125,14.3221,14.3077,14.3221,900.0
2006-08-31 11:50:00,29.94,29.94,29.85,29.85,2700.0,14.3125,14.3125,14.2695,14.2695,2700.0
2006-08-31 11:55:00,29.88,29.88,29.88,29.88,200.0,14.2838,14.2838,14.2838,14.2838,200.0
2006-08-31 12:00:00,29.91,29.93,29.91,29.93,300.0,14.2982,14.3077,14.2982,14.3077,300.0
2006-08-31 12:05:00,29.94,29.99,29.93,29.98,3000.0,14.3125,14.3364,14.3077,14.3316,3000.0
2006-08-31 12:10:00,29.98,29.99,29.98,29.99,200.0,14.3316,14.3364,14.3316,14.3364,200.0
2006-08-31 12:15:00,29.98,29.99,29.98,29.98,800.0,14.3316,14.3364,14.3316,14.3316,800.0
2006-08-31 12:20:00,29.99,29.99,29.99,29.99,300.0,14.3364,14.3364,14.3364,14.3364,300.0
2006-08-31 12:25:00,30.0,30.0,30.0,30.0,100.0,14.3412,14.3412,14.3412,14.3412,100.0
2006-08-31 12:30:00,29.99,29.99,29.99,29.99,700.0,14.3364,14.3364,14.3364,14.3364,700.0
2006-08-31 12:35:00,29.99,30.0,29.99,30.0,1000.0,14.3364,14.3412,14.3364,14.3412,1000.0
2006-08-31 12:40:00,30.0,30.07,30.0,30.07,2200.0,14.3412,14.3747,14.3412,14.3747,2200.0
2006-08-31 12:45:00,30.04,30.04,30.0,30.01,3700.0,14.3603,14.3603,14.3412,14.346,3700.0
2006-08-31 12:50:00,30.02,30.07,30.02,30.07,500.0,14.3508,14.3747,14.3508,14.3747,500.0
2006-08-31 12:55:00,30.06,30.06,30.06,30.06,300.0,14.3699,14.3699,14.3699,14.3699,300.0
2006-08-31 13:00:00,30.06,30.07,30.05,30.05,600.0,14.3699,14.3747,14.3651,14.3651,600.0
2006-08-31 13:05:00,30.05,30.06,30.04,30.04,1700.0,14.3651,14.3699,14.3603,14.3603,1700.0
2006-08-31 13:10:00,30.0,30.07,30.0,30.07,25400.0,14.3412,14.3747,14.3412,14.3747,25400.0
2006-08-31 13:15:00,30.07,30.07,30.04,30.04,900.0,14.3747,14.3747,14.3603,14.3603,900.0
2006-08-31 13:20:00,30.04,30.04,30.04,30.04,300.0,14.3603,14.3603,14.3603,14.3603,300.0
2006-08-31 13:25:00,30.05,30.05,30.05,30.05,100.0,14.3651,14.3651,14.3651,14.3651,100.0
2006-08-31 13:30:00,30.05,30.05,30.03,30.04,1000.0,14.3651,14.3651,14.3555,14.3603,1000.0
2006-08-31 13:35:00,30.04,30.05,30.04,30.05,400.0,14.3603,14.3651,14.3603,14.3651,400.0
2006-08-31 13:40:00,30.04,30.04,30.0,30.04,6500.0,14.3603,14.3603,14.3412,14.3603,6500.0
2006-08-31 13:45:00,30.04,30.04,29.96,29.96,8000.0,14.3603,14.3603,14.3221,14.3221,8000.0
2006-08-31 13:50:00,29.98,30.04,29.97,30.04,3400.0,14.3316,14.3603,14.3269,14.3603,3400.0
2006-08-31 13:55:00,30.02,30.04,30.0,30.02,2200.0,14.3508,14.3603,14.3412,14.3508,2200.0
2006-08-31 14:00:00,30.01,30.02,30.0,30.0,3200.0,14.346,14.3508,14.3412,14.3412,3200.0
2006-08-31 14:05:00,30.0,30.03,29.99,29.99,14400.0,14.3412,14.3555,14.3364,14.3364,14400.0
2006-08-31 14:10:00,30.0,30.03,29.96,29.96,12700.0,14.3412,14.3555,14.3221,14.3221,12700.0
2006-08-31 14:15:00,29.93,29.93,29.93,29.93,100.0,14.3077,14.3077,14.3077,14.3077,100.0
2006-08-31 14:20:00,29.97,29.97,29.96,29.96,300.0,14.3269,14.3269,14.3221,14.3221,300.0
2006-08-31 14:25:00,29.96,30.0,29.96,30.0,10100.0,14.3221,14.3412,14.3221,14.3412,10100.0
2006-08-31 14:30:00,30.0,30.0,30.0,30.0,0.0,14.3412,14.3412,14.3412,14.3412,0.0
2006-08-31 14:35:00,29.95,29.95,29.88,29.88,1700.0,14.3173,14.3173,14.2838,14.2838,1700.0
2006-08-31 14:40:00,29.92,29.92,29.9,29.91,1100.0,14.303,14.303,14.2934,14.2982,1100.0
2006-08-31 14:45:00,29.91,29.95,29.91,29.95,600.0,14.2982,14.3173,14.2982,14.3173,600.0
2006-08-31 14:50:00,29.94,30.0,29.94,29.96,2000.0,14.3125,14.3412,14.3125,14.3221,2000.0
2006-08-31 14:55:00,29.95,29.95,29.94,29.94,900.0,14.3173,14.3173,14.3125,14.3125,900.0
2006-08-31 15:00:00,29.94,29.94,29.84,29.9,5300.0,14.3125,14.3125,14.2647,14.2934,5300.0
2006-08-31 15:05:00,29.9,29.95,29.9,29.95,3200.0,14.2934,14.3173,14.2934,14.3173,3200.0
2006-08-31 15:10:00,29.92,29.92,29.91,29.91,500.0,14.303,14.303,14.2982,14.2982,500.0
2006-08-31 15:15:00,29.9,29.91,29.9,29.91,400.0,14.2934,14.2982,14.2934,14.2982,400.0
2006-08-31 15:20:00,29.9,29.91,29.9,29.91,600.0,14.2934,14.2982,14.2934,14.2982,600.0
2006-08-31 15:25:00,29.9,29.91,29.9,29.9,1000.0,14.2934,14.2982,14.2934,14.2934,1000.0
2006-08-31 15:30:00,29.9,29.91,29.9,29.9,2000.0,14.2934,14.2982,14.2934,14.2934,2000.0
2006-08-31 15:35:00,29.9,29.91,29.89,29.9,3000.0,14.2934,14.2982,14.2886,14.2934,3000.0
2006-08-31 15:40:00,29.9,29.9,29.87,29.88,4900.0,14.2934,14.2934,14.2791,14.2838,4900.0
2006-08-31 15:45:00,29.87,29.88,29.87,29.87,6200.0,14.2791,14.2838,14.2791,14.2791,6200.0
2006-08-31 15:50:00,29.87,29.88,29.8,29.82,9400.0,14.2791,14.2838,14.2456,14.2552,9400.0
2006-08-31 15:55:00,29.8,29.92,29.79,29.92,16100.0,14.2456,14.303,14.2408,14.303,16100.0
2006-09-01 09:30:00,29.9,30.05,29.9,30.04,2800.0,14.2934,14.3651,14.2934,14.3603,2800.0
2006-09-01 09:35:00,30.04,30.11,30.04,30.09,1100.0,14.3603,14.3938,14.3603,14.3842,1100.0
2006-09-01 09:40:00,30.09,30.09,29.99,30.05,600.0,14.3842,14.3842,14.3364,14.3651,600.0
2006-09-01 09:45:00,30.02,30.03,29.93,29.98,3200.0,14.3508,14.3555,14.3077,14.3316,3200.0
2006-09-01 09:50:00,29.95,29.97,29.95,29.97,700.0,14.3173,14.3269,14.3173,14.3269,700.0
2006-09-01 09:55:00,29.98,29.99,29.95,29.98,2100.0,14.3316,14.3364,14.3173,14.3316,2100.0
2006-09-01 10:00:00,29.98,29.99,29.94,29.94,1200.0,14.3316,14.3364,14.3125,14.3125,1200.0
2006-09-01 10:05:00,29.94,29.95,29.91,29.91,2800.0,14.3125,14.3173,14.2982,14.2982,2800.0
2006-09-01 10:10:00,29.91,29.92,29.9,29.92,6100.0,14.2982,14.303,14.2934,14.303,6100.0
2006-09-01 10:15:00,29.92,29.94,29.9,29.94,1700.0,14.303,14.3125,14.2934,14.3125,1700.0
2006-09-01 10:20:00,29.94,29.95,29.94,29.95,800.0,14.3125,14.3173,14.3125,14.3173,800.0
2006-09-01 10:25:00,29.94,29.94,29.91,29.92,2900.0,14.3125,14.3125,14.2982,14.303,2900.0
2006-09-01 10:30:00,29.92,29.92,29.9,29.92,700.0,14.303,14.303,14.2934,14.303,700.0
2006-09-01 10:35:00,29.9,29.9,29.9,29.9,5400.0,14.2934,14.2934,14.2934,14.2934,5400.0
2006-09-01 10:40:00,29.9,29.9,29.9,29.9,500.0,14.2934,14.2934,14.2934,14.2934,500.0
2006-09-01 10:45:00,29.9,29.96,29.9,29.95,4200.0,14.2934,14.3221,14.2934,14.3173,4200.0
2006-09-01 10:50:00,29.94,29.97,29.94,29.97,1800.0,14.3125,14.3269,14.3125,14.3269,1800.0
2006-09-01 10:55:00,29.96,29.96,29.96,29.96,700.0,14.3221,14.3221,14.3221,14.3221,700.0
2006-09-01 11:00:00,29.96,29.96,29.92,29.92,700.0,14.3221,14.3221,14.303,14.303,700.0
2006-09-01 11:05:00,29.92,29.93,29.92,29.93,500.0,14.303,14.3077,14.303,14.3077,500.0
2006-09-01 11:10:00,29.92,29.92,29.9,29.9,3200.0,14.303,14.303,14.2934,14.2934,3200.0
2006-09-01 11:15:00,29.91,29.91,29.9,29.9,700.0,14.2982,14.2982,14.2934,14.2934,700.0
2006-09-01 11:20:00,29.9,29.91,29.9,29.9,1300.0,14.2934,14.2982,14.2934,14.2934,1300.0
2006-09-01 11:25:00,29.91,29.91,29.91,29.91,1000.0,14.2982,14.2982,14.2982,14.2982,1000.0
2006-09-01 11:30:00,29.9,29.91,29.9,29.91,1700.0,14.2934,14.2982,14.2934,14.2982,1700.0
2006-09-01 11:35:00,29.91,29.91,29.91,29.91,300.0,14.2982,14.2982,14.2982,14.2982,300.0
2006-09-01 11:40:00,29.92,29.92,29.91,29.91,300.0,14.303,14.303,14.2982,14.2982,300.0
2006-09-01 11:45:00,29.92,29.93,29.92,29.92,1300.0,14.303,14.3077,14.303,14.303,1300.0
2006-09-01 11:50:00,29.93,29.96,29.93,29.96,500.0,14.3077,14.3221,14.3077,14.3221,500.0
2006-09-01 11:55:00,29.96,29.96,29.95,29.95,800.0,14.3221,14.3221,14.3173,14.3173,800.0
2006-09-01 12:00:00,29.96,29.96,29.95,29.95,1400.0,14.3221,14.3221,14.3173,14.3173,1400.0
2006-09-01 12:05:00,29.95,29.95,29.95,29.95,400.0,14.3173,14.3173,14.3173,14.3173,400.0
2006-09-01 12:10:00,29.96,29.96,29.95,29.95,2200.0,14.3221,14.3221,14.3173,14.3173,2200.0
2006-09-01 12:15:00,29.94,29.94,29.93,29.93,1000.0,14.3125,14.3125,14.3077,14.3077,1000.0
2006-09-01 12:20:00,29.95,29.95,29.95,29.95,1100.0,14.3173,14.3173,14.3173,14.3173,1100.0
2006-09-01 12:25:00,29.95,29.95,29.94,29.95,2200.0,14.3173,14.3173,14.3125,14.3173,2200.0
2006-09-01 12:30:00,29.94,29.98,29.94,29.94,2700.0,14.3125,14.3316,14.3125,14.3125,2700.0
2006-09-01 12:35:00,29.98,29.98,29.93,29.93,2200.0,14.3316,14.3316,14.3077,14.3077,2200.0
2006-09-01 12:40:00,29.95,29.95,29.95,29.95,100.0,14.3173,14.3173,14.3173,14.3173,100.0
2006-09-01 12:45:00,29.97,29.97,29.94,29.96,1000.0,14.3269,14.3269,14.3125,14.3221,1000.0
2006-09-01 12:50:00,29.97,29.97,29.94,29.97,400.0,14.3269,14.3269,14.3125,14.3269,400.0
2006-09-01 12:55:00,29.97,29.97,29.96,29.97,500.0,14.3269,14.3269,14.3221,14.3269,500.0
2006-09-01 13:00:00,29.96,29.97,29.96,29.97,200.0,14.3221,14.3269,14.3221,14.3269,200.0
2006-09-01 13:05:00,29.97,29.98,29.97,29.98,800.0,14.3269,14.3316,14.3269,14.3316,800.0
2006-09-01 13:10:00,29.98,29.98,29.94,29.94,1900.0,14.3316,14.3316,14.3125,14.3125,1900.0
2006-09-01 13:15:00,29.94,29.94,29.94,29.94,0.0,14.3125,14.3125,14.3125,14.3125,0.0
2006-09-01 13:20:00,29.94,29.97,29.94,29.96,800.0,14.3125,14.3269,14.3125,14.3221,800.0
2006-09-01 13:25:00,29.94,29.97,29.94,29.97,800.0,14.3125,14.3269,14.3125,14.3269,800.0
2006-09-01 13:30:00,29.95,29.98,29.95,29.95,3400.0,14.3173,14.3316,14.3173,14.3173,3400.0
2006-09-01 13:35:00,29.95,29.97,29.95,29.95,1300.0,14.3173,14.3269,14.3173,14.3173,1300.0
2006-09-01 13:40:00,29.96,29.97,29.96,29.97,1700.0,14.3221,14.3269,14.3221,14.3269,1700.0
2006-09-01 13:45:00,29.95,29.95,29.9,29.91,1100.0,14.3173,14.3173,14.2934,14.2982,1100.0
2006-09-01 13:50:00,29.91,29.91,29.9,29.9,600.0,14.2982,14.2982,14.2934,14.2934,600.0
2006-09-01 13:55:00,29.9,29.91,29.9,29.9,800.0,14.2934,14.2982,14.2934,14.2934,800.0
2006-09-01 14:00:00,29.91,29.91,29.87,29.87,2000.0,14.2982,14.2982,14.2791,14.2791,2000.0
2006-09-01 14:05:00,29.87,29.88,29.87,29.88,600.0,14.2791,14.2838,14.2791,14.2838,600.0
2006-09-01 14:10:00,29.88,29.88,29.86,29.87,1000.0,14.2838,14.2838,14.2743,14.2791,1000.0
2006-09-01 14:15:00,29.87,29.87,29.86,29.86,400.0,14.2791,14.2791,14.2743,14.2743,400.0
2006-09-01 14:20:00,29.86,29.86,29.86,29.86,1000.0,14.2743,14.2743,14.2743,14.2743,1000.0
2006-09-01 14:25:00,29.87,29.87,29.86,29.87,1400.0,14.2791,14.2791,14.2743,14.2791,1400.0
2006-09-01 14:30:00,29.86,29.86,29.85,29.85,800.0,14.2743,14.2743,14.2695,14.2695,800.0
2006-09-01 14:35:00,29.78,29.8,29.76,29.76,1100.0,14.236,14.2456,14.2265,14.2265,1100.0
2006-09-01 14:40:00,29.78,29.78,29.77,29.78,600.0,14.236,14.236,14.2313,14.236,600.0
2006-09-01 14:45:00,29.77,29.78,29.77,29.78,500.0,14.2313,14.236,14.2313,14.236,500.0
2006-09-01 14:50:00,29.78,29.78,29.76,29.76,1500.0,14.236,14.236,14.2265,14.2265,1500.0
2006-09-01 14:55:00,29.77,29.77,29.77,29.77,400.0,14.2313,14.2313,14.2313,14.2313,400.0
2006-09-01 15:00:00,29.76,29.8,29.76,29.8,500.0,14.2265,14.2456,14.2265,14.2456,500.0
2006-09-01 15:05:00,29.79,29.79,29.75,29.75,1200.0,14.2408,14.2408,14.2217,14.2217,1200.0
2006-09-01 15:10:00,29.75,29.81,29.75,29.79,2400.0,14.2217,14.2504,14.2217,14.2408,2400.0
2006-09-01 15:15:00,29.79,29.8,29.76,29.8,2200.0,14.2408,14.2456,14.2265,14.2456,2200.0
2006-09-01 15:20:00,29.83,29.83,29.81,29.83,1900.0,14.2599,14.2599,14.2504,14.2599,1900.0
2006-09-01 15:25:00,29.83,29.83,29.83,29.83,600.0,14.2599,14.2599,14.2599,14.2599,600.0
2006-09-01 15:30:00,29.82,29.83,29.82,29.83,800.0,14.2552,14.2599,14.2552,14.2599,800.0
2006-09-01 15:35:00,29.83,29.83,29.82,29.82,1000.0,14.2599,14.2599,14.2552,14.2552,1000.0
2006-09-01 15:40:00,29.83,29.83,29.82,29.83,1000.0,14.2599,14.2599,14.2552,14.2599,1000.0
2006-09-01 15:45:00,29.83,29.83,29.82,29.82,3000.0,14.2599,14.2599,14.2552,14.2552,3000.0
2006-09-01 15:50:00,29.82,29.83,29.74,29.74,2700.0,14.2552,14.2599,14.2169,14.2169,2700.0
2006-09-01 15:55:00,29.74,29.74,29.7,29.72,4400.0,14.2169,14.2169,14.1978,14.2074,4400.0
2006-09-05 09:30:00,29.77,29.83,29.77,29.81,1600.0,14.2313,14.2599,14.2313,14.2504,1600.0
2006-09-05 09:35:00,29.8,29.89,29.8,29.89,700.0,14.2456,14.2886,14.2456,14.2886,700.0
2006-09-05 09:40:00,29.8,29.82,29.78,29.82,1700.0,14.2456,14.2552,14.236,14.2552,1700.0
2006-09-05 09:45:00,29.85,29.85,29.85,29.85,100.0,14.2695,14.2695,14.2695,14.2695,100.0
2006-09-05 09:50:00,29.85,29.85,29.8,29.83,1200.0,14.2695,14.2695,14.2456,14.2599,1200.0
2006-09-05 09:55:00,29.82,29.85,29.82,29.85,200.0,14.2552,14.2695,14.2552,14.2695,200.0
2006-09-05 10:00:00,29.86,29.91,29.84,29.91,600.0,14.2743,14.2982,14.2647,14.2982,600.0
2006-09-05 10:05:00,29.87,29.88,29.85,29.88,900.0,14.2791,14.2838,14.2695,14.2838,900.0
2006-09-05 10:10:00,29.84,29.84,29.83,29.83,500.0,14.2647,14.2647,14.2599,14.2599,500.0
2006-09-05 10:15:00,29.84,29.94,29.84,29.94,1200.0,14.2647,14.3125,14.2647,14.3125,1200.0
2006-09-05 10:20:00,29.91,29.91,29.81,29.81,1600.0,14.2982,14.2982,14.2504,14.2504,1600.0
2006-09-05 10:25:00,29.86,29.87,29.84,29.84,600.0,14.2743,14.2791,14.2647,14.2647,600.0
2006-09-05 10:30:00,29.79,29.82,29.77,29.77,800.0,14.2408,14.2552,14.2313,14.2313,800.0
2006-09-05 10:35:00,29.76,29.78,29.75,29.75,1300.0,14.2265,14.236,14.2217,14.2217,1300.0
2006-09-05 10:40:00,29.72,29.74,29.7,29.74,1200.0,14.2074,14.2169,14.1978,14.2169,1200.0
2006-09-05 10:45:00,29.72,29.75,29.72,29.75,600.0,14.2074,14.2217,14.2074,14.2217,600.0
2006-09-05 10:50:00,29.81,29.81,29.78,29.78,900.0,14.2504,14.2504,14.236,14.236,900.0
2006-09-05 10:55:00,29.78,29.8,29.76,29.76,36000.0,14.236,14.2456,14.2265,14.2265,36000.0
2006-09-05 11:00:00,29.76,29.8,29.76,29.8,200.0,14.2265,14.2456,14.2265,14.2456,200.0
2006-09-05 11:05:00,29.8,29.8,29.78,29.8,300.0,14.2456,14.2456,14.236,14.2456,300.0
2006-09-05 11:10:00,29.79,29.85,29.79,29.85,1300.0,14.2408,14.2695,14.2408,14.2695,1300.0
2006-09-05 11:15:00,29.86,29.86,29.85,29.86,600.0,14.2743,14.2743,14.2695,14.2743,600.0
2006-09-05 11:20:00,29.86,29.89,29.86,29.87,300.0,14.2743,14.2886,14.2743,14.2791,300.0
2006-09-05 11:25:00,29.89,29.89,29.85,29.88,2400.0,14.2886,14.2886,14.2695,14.2838,2400.0
2006-09-05 11:30:00,29.87,29.92,29.87,29.87,1100.0,14.2791,14.303,14.2791,14.2791,1100.0
2006-09-05 11:35:00,29.9,29.9,29.9,29.9,900.0,14.2934,14.2934,14.2934,14.2934,900.0
2006-09-05 11:40:00,29.9,29.9,29.9,29.9,600.0,14.2934,14.2934,14.2934,14.2934,600.0
2006-09-05 11:45:00,29.91,29.95,29.88,29.95,700.0,14.2982,14.3173,14.2838,14.3173,700.0
2006-09-05 11:50:00,29.93,29.99,29.93,29.99,800.0,14.3077,14.3364,14.3077,14.3364,800.0
2006-09-05 11:55:00,29.99,29.99,29.98,29.98,300.0,14.3364,14.3364,14.3316,14.3316,300.0
2006-09-05 12:00:00,29.98,29.99,29.93,29.99,2600.0,14.3316,14.3364,14.3077,14.3364,2600.0
2006-09-05 12:05:00,29.99,30.03,29.99,30.01,500.0,14.3364,14.3555,14.3364,14.346,500.0
2006-09-05 12:10:00,30.02,30.06,30.02,30.06,400.0,14.3508,14.3699,14.3508,14.3699,400.0
2006-09-05 12:15:00,30.07,30.13,30.07,30.12,300.0,14.3747,14.4033,14.3747,14.3986,300.0
2006-09-05 12:20:00,30.07,30.09,30.07,30.07,2100.0,14.3747,14.3842,14.3747,14.3747,2100.0
2006-09-05 12:25:00,30.07,30.07,30.0,30.0,3800.0,14.3747,14.3747,14.3412,14.3412,3800.0
2006-09-05 12:30:00,30.0,30.05,30.0,30.05,200.0,14.3412,14.3651,14.3412,14.3651,200.0
2006-09-05 12:35:00,30.01,30.07,30.01,30.02,600.0,14.346,14.3747,14.346,14.3508,600.0
2006-09-05 12:40:00,30.07,30.07,30.07,30.07,400.0,14.3747,14.3747,14.3747,14.3747,400.0
2006-09-05 12:45:00,30.07,30.09,30.05,30.09,2000.0,14.3747,14.3842,14.3651,14.3842,2000.0
2006-09-05 12:50:00,30.08,30.1,30.08,30.1,3600.0,14.3794,14.389,14.3794,14.389,3600.0
2006-09-05 12:55:00,30.1,30.1,30.07,30.09,2800.0,14.389,14.389,14.3747,14.3842,2800.0
2006-09-05 13:00:00,30.09,30.09,29.96,30.0,1900.0,14.3842,14.3842,14.3221,14.3412,1900.0
2006-09-05 13:05:00,30.0,30.0,29.97,29.97,3500.0,14.3412,14.3412,14.3269,14.3269,3500.0
2006-09-05 13:10:00,29.98,30.01,29.97,29.99,3300.0,14.3316,14.346,14.3269,14.3364,3300.0
2006-09-05 13:15:00,29.99,29.99,29.99,29.99,0.0,14.3364,14.3364,14.3364,14.3364,0.0
2006-09-05 13:20:00,30.01,30.01,30.0,30.0,1400.0,14.346,14.346,14.3412,14.3412,1400.0
2006-09-05 13:25:00,30.03,30.03,30.01,30.01,1000.0,14.3555,14.3555,14.346,14.346,1000.0
2006-09-05 13:30:00,30.0,30.03,30.0,30.01,1600.0,14.3412,14.3555,14.3412,14.346,1600.0
2006-09-05 13:35:00,30.02,30.04,30.0,30.04,1400.0,14.3508,14.3603,14.3412,14.3603,1400.0
2006-09-05 13:40:00,30.04,30.04,30.01,30.01,1400.0,14.3603,14.3603,14.346,14.346,1400.0
2006-09-05 13:45:00,30.01,30.01,30.01,30.01,1700.0,14.346,14.346,14.346,14.346,1700.0
2006-09-05 13:50:00,29.99,30.04,29.99,30.01,2200.0,14.3364,14.3603,14.3364,14.346,2200.0
2006-09-05 13:55:00,30.02,30.03,30.0,30.03,2500.0,14.3508,14.3555,14.3412,14.3555,2500.0
2006-09-05 14:00:00,30.02,30.02,30.02,30.02,2100.0,14.3508,14.3508,14.3508,14.3508,2100.0
2006-09-05 14:05:00,30.01,30.05,29.99,30.05,4900.0,14.346,14.3651,14.3364,14.3651,4900.0
2006-09-05 14:10:00,30.05,30.09,30.01,30.02,4100.0,14.3651,14.3842,14.346,14.3508,4100.0
2006-09-05 14:15:00,30.03,30.07,30.03,30.07,2300.0,14.3555,14.3747,14.3555,14.3747,2300.0
2006-09-05 14:20:00,30.06,30.07,30.01,30.04,2400.0,14.3699,14.3747,14.346,14.3603,2400.0
2006-09-05 14:25:00,30.05,30.08,30.02,30.04,1500.0,14.3651,14.3794,14.3508,14.3603,1500.0
2006-09-05 14:30:00,30.06,30.06,30.02,30.05,1200.0,14.3699,14.3699,14.3508,14.3651,1200.0
2006-09-05 14:35:00,30.05,30.07,30.03,30.07,3400.0,14.3651,14.3747,14.3555,14.3747,3400.0
2006-09-05 14:40:00,30.07,30.12,30.07,30.11,3000.0,14.3747,14.3986,14.3747,14.3938,3000.0
2006-09-05 14:45:00,30.12,30.13,30.09,30.12,3900.0,14.3986,14.4033,14.3842,14.3986,3900.0
2006-09-05 14:50:00,30.12,30.15,30.09,30.14,10500.0,14.3986,14.4129,14.3842,14.4081,10500.0
2006-09-05 14:55:00,30.14,30.18,30.1,30.12,10200.0,14.4081,14.4272,14.389,14.3986,10200.0
2006-09-05 15:00:00,30.1,30.14,30.01,30.01,6200.0,14.389,14.4081,14.346,14.346,6200.0
2006-09-05 15:05:00,30.05,30.05,30.05,30.05,2200.0,14.3651,14.3651,14.3651,14.3651,2200.0
2006-09-05 15:10:00,30.05,30.07,30.04,30.06,2900.0,14.3651,14.3747,14.3603,14.3699,2900.0
2006-09-05 15:15:00,30.05,30.06,30.05,30.06,3900.0,14.3651,14.3699,14.3651,14.3699,3900.0
2006-09-05 15:20:00,30.05,30.05,30.02,30.03,3400.0,14.3651,14.3651,14.3508,14.3555,3400.0
2006-09-05 15:25:00,30.03,30.04,30.01,30.02,2200.0,14.3555,14.3603,14.346,14.3508,2200.0
2006-09-05 15:30:00,30.04,30.09,30.04,30.08,1500.0,14.3603,14.3842,14.3603,14.3794,1500.0
2006-09-05 15:35:00,30.08,30.09,30.05,30.05,1200.0,14.3794,14.3842,14.3651,14.3651,1200.0
2006-09-05 15:40:00,30.09,30.1,30.09,30.1,3900.0,14.3842,14.389,14.3842,14.389,3900.0
2006-09-05 15:45:00,30.11,30.17,30.08,30.11,5700.0,14.3938,14.4225,14.3794,14.3938,5700.0
2006-09-05 15:50:00,30.1,30.19,30.1,30.19,3900.0,14.389,14.432,14.389,14.432,3900.0
2006-09-05 15:55:00,30.19,30.2,30.15,30.2,3400.0,14.432,14.4368,14.4129,14.4368,3400.0
2006-09-06 09:30:00,30.1,30.2,30.1,30.2,2700.0,14.389,14.4368,14.389,14.4368,2700.0
2006-09-06 09:35:00,30.2,30.22,30.19,30.22,1100.0,14.4368,14.4464,14.432,14.4464,1100.0
2006-09-06 09:40:00,30.22,30.22,30.17,30.17,400.0,14.4464,14.4464,14.4225,14.4225,400.0
2006-09-06 09:45:00,30.18,30.18,30.02,30.02,2200.0,14.4272,14.4272,14.3508,14.3508,2200.0
2006-09-06 09:50:00,30.02,30.02,30.02,30.02,400.0,14.3508,14.3508,14.3508,14.3508,400.0
2006-09-06 09:55:00,30.03,30.03,29.96,29.96,1200.0,14.3555,14.3555,14.3221,14.3221,1200.0
2006-09-06 10:00:00,29.96,29.99,29.93,29.99,1000.0,14.3221,14.3364,14.3077,14.3364,1000.0
2006-09-06 10:05:00,29.99,30.02,29.91,30.0,25700.0,14.3364,14.3508,14.2982,14.3412,25700.0
2006-09-06 10:10:00,30.0,30.02,30.0,30.0,1100.0,14.3412,14.3508,14.3412,14.3412,1100.0
2006-09-06 10:15:00,30.0,30.01,30.0,30.01,600.0,14.3412,14.346,14.3412,14.346,600.0
2006-09-06 10:20:00,30.02,30.06,30.02,30.03,2000.0,14.3508,14.3699,14.3508,14.3555,2000.0
2006-09-06 10:25:00,30.06,30.06,30.06,30.06,600.0,14.3699,14.3699,14.3699,14.3699,600.0
2006-09-06 10:30:00,30.07,30.07,30.02,30.05,4500.0,14.3747,14.3747,14.3508,14.3651,4500.0
2006-09-06 10:35:00,30.01,30.05,30.01,30.05,4200.0,14.346,14.3651,14.346,14.3651,4200.0
2006-09-06 10:40:00,30.05,30.05,30.03,30.05,1000.0,14.3651,14.3651,14.3555,14.3651,1000.0
2006-09-06 10:45:00,30.05,30.19,30.05,30.05,6600.0,14.3651,14.432,14.3651,14.3651,6600.0
2006-09-06 10:50:00,30.04,30.04,30.02,30.02,4000.0,14.3603,14.3603,14.3508,14.3508,4000.0
2006-09-06 10:55:00,30.03,30.03,30.02,30.03,3400.0,14.3555,14.3555,14.3508,14.3555,3400.0
2006-09-06 11:00:00,30.02,30.03,30.02,30.03,3900.0,14.3508,14.3555,14.3508,14.3555,3900.0
2006-09-06 11:05:00,30.03,30.03,30.02,30.02,3800.0,14.3555,14.3555,14.3508,14.3508,3800.0
2006-09-06 11:10:00,30.03,30.04,30.0,30.01,3500.0,14.3555,14.3603,14.3412,14.346,3500.0
2006-09-06 11:15:00,30.01,30.03,30.01,30.03,1700.0,14.346,14.3555,14.346,14.3555,1700.0
2006-09-06 11:20:00,30.03,30.06,30.03,30.06,1300.0,14.3555,14.3699,14.3555,14.3699,1300.0
2006-09-06 11:25:00,30.06,30.06,30.04,30.06,500.0,14.3699,14.3699,14.3603,14.3699,500.0
2006-09-06 11:30:00,30.05,30.06,30.05,30.06,500.0,14.3651,14.3699,14.3651,14.3699,500.0
2006-09-06 11:35:00,30.06,30.06,30.03,30.06,1000.0,14.3699,14.3699,14.3555,14.3699,1000.0
2006-09-06 11:40:00,30.03,30.04,30.02,30.03,1800.0,14.3555,14.3603,14.3508,14.3555,1800.0
2006-09-06 11:45:00,30.03,30.05,30.03,30.05,1800.0,14.3555,14.3651,14.3555,14.3651,1800.0
2006-09-06 11:50:00,30.05,30.06,30.04,30.05,700.0,14.3651,14.3699,14.3603,14.3651,700.0
2006-09-06 11:55:00,30.05,30.07,30.05,30.07,1100.0,14.3651,14.3747,14.3651,14.3747,1100.0
2006-09-06 12:00:00,30.06,30.07,30.05,30.05,700.0,14.3699,14.3747,14.3651,14.3651,700.0
2006-09-06 12:05:00,30.06,30.14,30.05,30.1,9600.0,14.3699,14.4081,14.3651,14.389,9600.0
2006-09-06 12:10:00,30.1,30.1,30.1,30.1,300.0,14.389,14.389,14.389,14.389,300.0
2006-09-06 12:15:00,30.1,30.15,30.1,30.14,4700.0,14.389,14.4129,14.389,14.4081,4700.0
2006-09-06 12:20:00,30.14,30.14,30.13,30.14,1500.0,14.4081,14.4081,14.4033,14.4081,1500.0
2006-09-06 12:25:00,30.1,30.11,30.09,30.09,1200.0,14.389,14.3938,14.3842,14.3842,1200.0
2006-09-06 12:30:00,30.12,30.12,30.12,30.12,600.0,14.3986,14.3986,14.3986,14.3986,600.0
2006-09-06 12:35:00,30.12,30.14,30.12,30.14,1200.0,14.3986,14.4081,14.3986,14.4081,1200.0
2006-09-06 12:40:00,30.13,30.14,30.13,30.14,900.0,14.4033,14.4081,14.4033,14.4081,900.0
2006-09-06 12:45:00,30.14,30.14,30.14,30.14,900.0,14.4081,14.4081,14.4081,14.4081,900.0
2006-09-06 12:50:00,30.15,30.16,30.15,30.16,800.0,14.4129,14.4177,14.4129,14.4177,800.0
2006-09-06 12:55:00,30.16,30.16,30.16,30.16,400.0,14.4177,14.4177,14.4177,14.4177,400.0
2006-09-06 13:00:00,30.16,30.16,30.15,30.15,600.0,14.4177,14.4177,14.4129,14.4129,600.0
2006-09-06 13:05:00,30.16,30.16,30.15,30.15,2400.0,14.4177,14.4177,14.4129,14.4129,2400.0
2006-09-06 13:10:00,30.16,30.16,30.15,30.16,800.0,14.4177,14.4177,14.4129,14.4177,800.0
2006-09-06 13:15:00,30.16,30.16,30.15,30.15,36000.0,14.4177,14.4177,14.4129,14.4129,36000.0
2006-09-06 13:20:00,30.17,30.19,30.17,30.19,16600.0,14.4225,14.432,14.4225,14.432,16600.0
2006-09-06 13:25:00,30.2,30.2,30.2,30.2,2400.0,14.4368,14.4368,14.4368,14.4368,2400.0
2006-09-06 13:30:00,30.2,30.2,30.19,30.19,1700.0,14.4368,14.4368,14.432,14.432,1700.0
2006-09-06 13:35:00,30.2,30.21,30.2,30.21,3400.0,14.4368,14.4416,14.4368,14.4416,3400.0
2006-09-06 13:40:00,30.21,30.22,30.2,30.2,2500.0,14.4416,14.4464,14.4368,14.4368,2500.0
2006-09-06 13:45:00,30.22,30.22,30.21,30.22,1100.0,14.4464,14.4464,14.4416,14.4464,1100.0
2006-09-06 13:50:00,30.22,30.24,30.22,30.24,23400.0,14.4464,14.4559,14.4464,14.4559,23400.0
2006-09-06 13:55:00,30.24,30.26,30.23,30.23,2900.0,14.4559,14.4655,14.4512,14.4512,2900.0
2006-09-06 14:00:00,30.22,30.25,30.21,30.22,3800.0,14.4464,14.4607,14.4416,14.4464,3800.0
2006-09-06 14:05:00,30.23,30.23,30.2,30.2,69800.0,14.4512,14.4512,14.4368,14.4368,69800.0
2006-09-06 14:10:00,30.21,30.21,30.19,30.2,42300.0,14.4416,14.4416,14.432,14.4368,42300.0
2006-09-06 14:15:00,30.2,30.21,30.19,30.21,5200.0,14.4368,14.4416,14.432,14.4416,5200.0
2006-09-06 14:20:00,30.21,30.21,30.2,30.21,700.0,14.4416,14.4416,14.4368,14.4416,700.0
2006-09-06 14:25:00,30.21,30.26,30.21,30.25,6300.0,14.4416,14.4655,14.4416,14.4607,6300.0
2006-09-06 14:30:00,30.25,30.25,30.2,30.21,2000.0,14.4607,14.4607,14.4368,14.4416,2000.0
2006-09-06 14:35:00,30.22,30.22,30.19,30.22,3100.0,14.4464,14.4464,14.432,14.4464,3100.0
2006-09-06 14:40:00,30.21,30.22,30.2,30.2,2000.0,14.4416,14.4464,14.4368,14.4368,2000.0
2006-09-06 14:45:00,30.2,30.21,30.2,30.21,1200.0,14.4368,14.4416,14.4368,14.4416,1200.0
2006-09-06 14:50:00,30.21,30.22,30.2,30.21,4800.0,14.4416,14.4464,14.4368,14.4416,4800.0
2006-09-06 14:55:00,30.21,30.22,30.2,30.21,3500.0,14.4416,14.4464,14.4368,14.4416,3500.0
2006-09-06 15:00:00,30.21,30.22,30.2,30.21,4500.0,14.4416,14.4464,14.4368,14.4416,4500.0
2006-09-06 15:05:00,30.21,30.21,30.2,30.21,1300.0,14.4416,14.4416,14.4368,14.4416,1300.0
2006-09-06 15:10:00,30.22,30.23,30.2,30.23,1700.0,14.4464,14.4512,14.4368,14.4512,1700.0
2006-09-06 15:15:00,30.22,30.23,30.22,30.22,1100.0,14.4464,14.4512,14.4464,14.4464,1100.0
2006-09-06 15:20:00,30.22,30.23,30.22,30.23,4800.0,14.4464,14.4512,14.4464,14.4512,4800.0
2006-09-06 15:25:00,30.22,30.23,30.16,30.18,7500.0,14.4464,14.4512,14.4177,14.4272,7500.0
2006-09-06 15:30:00,30.2,30.21,30.2,30.2,3100.0,14.4368,14.4416,14.4368,14.4368,3100.0
2006-09-06 15:35:00,30.2,30.21,30.18,30.18,3100.0,14.4368,14.4416,14.4272,14.4272,3100.0
2006-09-06 15:40:00,30.18,30.19,30.18,30.19,1400.0,14.4272,14.432,14.4272,14.432,1400.0
2006-09-06 15:45:00,30.19,30.19,30.17,30.17,2200.0,14.432,14.432,14.4225,14.4225,2200.0
2006-09-06 15:50:00,30.17,30.18,30.16,30.17,7500.0,14.4225,14.4272,14.4177,14.4225,7500.0
2006-09-06 15:55:00,30.16,30.19,30.15,30.16,8000.0,14.4177,14.432,14.4129,14.4177,8000.0
2006-09-07 09:30:00,30.15,30.15,30.15,30.15,400.0,14.4129,14.4129,14.4129,14.4129,400.0
2006-09-07 09:35:00,30.15,30.15,30.01,30.09,1600.0,14.4129,14.4129,14.346,14.3842,1600.0
2006-09-07 09:40:00,30.1,30.1,29.97,30.05,2100.0,14.389,14.389,14.3269,14.3651,2100.0
2006-09-07 09:45:00,30.04,30.1,29.99,30.03,37700.0,14.3603,14.389,14.3364,14.3555,37700.0
2006-09-07 09:50:00,30.11,30.12,30.11,30.12,400.0,14.3938,14.3986,14.3938,14.3986,400.0
2006-09-07 09:55:00,30.12,30.15,30.11,30.12,1100.0,14.3986,14.4129,14.3938,14.3986,1100.0
2006-09-07 10:00:00,30.16,30.16,30.16,30.16,300.0,14.4177,14.4177,14.4177,14.4177,300.0
2006-09-07 10:05:00,30.07,30.2,30.07,30.11,24400.0,14.3747,14.4368,14.3747,14.3938,24400.0
2006-09-07 10:10:00,30.17,30.23,30.1,30.23,10700.0,14.4225,14.4512,14.389,14.4512,10700.0
2006-09-07 10:15:00,30.17,30.18,30.17,30.18,3600.0,14.4225,14.4272,14.4225,14.4272,3600.0
2006-09-07 10:20:00,30.18,30.2,30.18,30.19,2100.0,14.4272,14.4368,14.4272,14.432,2100.0
2006-09-07 10:25:00,30.19,30.2,30.18,30.18,900.0,14.432,14.4368,14.4272,14.4272,900.0
2006-09-07 10:30:00,30.18,30.2,30.17,30.17,2500.0,14.4272,14.4368,14.4225,14.4225,2500.0
2006-09-07 10:35:00,30.2,30.2,30.18,30.18,1500.0,14.4368,14.4368,14.4272,14.4272,1500.0
2006-09-07 10:40:00,30.18,30.19,30.17,30.19,4000.0,14.4272,14.432,14.4225,14.432,4000.0
2006-09-07 10:45:00,30.2,30.25,30.2,30.2,5900.0,14.4368,14.4607,14.4368,14.4368,5900.0
2006-09-07 10:50:00,30.23,30.24,30.19,30.24,3000.0,14.4512,14.4559,14.432,14.4559,3000.0
2006-09-07 10:55:00,30.24,30.25,30.19,30.25,72600.0,14.4559,14.4607,14.432,14.4607,72600.0
2006-09-07 11:00:00,30.25,30.29,30.22,30.25,3400.0,14.4607,14.4798,14.4464,14.4607,3400.0
2006-09-07 11:05:00,30.28,30.38,30.25,30.28,5600.0,14.4751,14.5229,14.4607,14.4751,5600.0
2006-09-07 11:10:00,30.28,30.32,30.25,30.25,3000.0,14.4751,14.4942,14.4607,14.4607,3000.0
2006-09-07 11:15:00,30.27,30.27,30.19,30.19,2500.0,14.4703,14.4703,14.432,14.432,2500.0
2006-09-07 11:20:00,30.19,30.2,30.17,30.18,2100.0,14.432,14.4368,14.4225,14.4272,2100.0
2006-09-07 11:25:00,30.18,30.18,30.17,30.18,900.0,14.4272,14.4272,14.4225,14.4272,900.0
2006-09-07 11:30:00,30.19,30.25,30.19,30.24,2900.0,14.432,14.4607,14.432,14.4559,2900.0
2006-09-07 11:35:00,30.24,30.24,30.24,30.24,0.0,14.4559,14.4559,14.4559,14.4559,0.0
2006-09-07 11:40:00,30.2,30.21,30.17,30.18,3400.0,14.4368,14.4416,14.4225,14.4272,3400.0
2006-09-07 11:45:00,30.18,30.2,30.18,30.2,1800.0,14.4272,14.4368,14.4272,14.4368,1800.0
2006-09-07 11:50:00,30.2,30.21,30.19,30.21,2300.0,14.4368,14.4416,14.432,14.4416,2300.0
2006-09-07 11:55:00,30.21,30.26,30.21,30.26,4000.0,14.4416,14.4655,14.4416,14.4655,4000.0
2006-09-07 12:00:00,30.27,30.32,30.21,30.32,3500.0,14.4703,14.4942,14.4416,14.4942,3500.0
2006-09-07 12:05:00,30.28,30.28,30.25,30.25,1000.0,14.4751,14.4751,14.4607,14.4607,1000.0
2006-09-07 12:10:00,30.2,30.21,30.2,30.21,3800.0,14.4368,14.4416,14.4368,14.4416,3800.0
2006-09-07 12:15:00,30.21,30.22,30.21,30.22,500.0,14.4416,14.4464,14.4416,14.4464,500.0
2006-09-07 12:20:00,30.22,30.22,30.2,30.2,1100.0,14.4464,14.4464,14.4368,14.4368,1100.0
2006-09-07 12:25:00,30.2,30.2,30.2,30.2,0.0,14.4368,14.4368,14.4368,14.4368,0.0
2006-09-07 12:30:00,30.17,30.2,30.17,30.2,1400.0,14.4225,14.4368,14.4225,14.4368,1400.0
2006-09-07 12:35:00,30.19,30.19,30.19,30.19,900.0,14.432,14.432,14.432,14.432,900.0
2006-09-07 12:40:00,30.19,30.2,30.17,30.19,2100.0,14.432,14.4368,14.4225,14.432,2100.0
2006-09-07 12:45:00,30.2,30.22,30.2,30.22,400.0,14.4368,14.4464,14.4368,14.4464,400.0
2006-09-07 12:50:00,30.19,30.25,30.19,30.25,1300.0,14.432,14.4607,14.432,14.4607,1300.0
2006-09-07 12:55:00,30.25,30.25,30.24,30.25,800.0,14.4607,14.4607,14.4559,14.4607,800.0
2006-09-07 13:00:00,30.25,30.25,30.21,30.21,1000.0,14.4607,14.4607,14.4416,14.4416,1000.0
2006-09-07 13:05:00,30.22,30.22,30.2,30.2,700.0,14.4464,14.4464,14.4368,14.4368,700.0
2006-09-07 13:10:00,30.22,30.26,30.22,30.26,1100.0,14.4464,14.4655,14.4464,14.4655,1100.0
2006-09-07 13:15:00,30.26,30.27,30.26,30.27,300.0,14.4655,14.4703,14.4655,14.4703,300.0
2006-09-07 13:20:00,30.3,30.3,30.29,30.29,400.0,14.4846,14.4846,14.4798,14.4798,400.0
2006-09-07 13:25:00,30.29,30.29,30.29,30.29,700.0,14.4798,14.4798,14.4798,14.4798,700.0
2006-09-07 13:30:00,30.28,30.29,30.22,30.22,1100.0,14.4751,14.4798,14.4464,14.4464,1100.0
2006-09-07 13:35:00,30.23,30.33,30.23,30.29,5700.0,14.4512,14.499,14.4512,14.4798,5700.0
2006-09-07 13:40:00,30.32,30.32,30.32,30.32,700.0,14.4942,14.4942,14.4942,14.4942,700.0
2006-09-07 13:45:00,30.35,30.42,30.35,30.42,1500.0,14.5085,14.542,14.5085,14.542,1500.0
2006-09-07 13:50:00,30.4,30.42,30.4,30.41,700.0,14.5324,14.542,14.5324,14.5372,700.0
2006-09-07 13:55:00,30.37,30.37,30.32,30.32,400.0,14.5181,14.5181,14.4942,14.4942,400.0
2006-09-07 14:00:00,30.32,30.32,30.24,30.32,1000.0,14.4942,14.4942,14.4559,14.4942,1000.0
2006-09-07 14:05:00,30.32,30.32,30.25,30.25,1100.0,14.4942,14.4942,14.4607,14.4607,1100.0
2006-09-07 14:10:00,30.23,30.24,30.23,30.23,2300.0,14.4512,14.4559,14.4512,14.4512,2300.0
2006-09-07 14:15:00,30.23,30.23,30.21,30.22,2100.0,14.4512,14.4512,14.4416,14.4464,2100.0
2006-09-07 14:20:00,30.22,30.23,30.21,30.21,1000.0,14.4464,14.4512,14.4416,14.4416,1000.0
2006-09-07 14:25:00,30.21,30.26,30.21,30.23,1700.0,14.4416,14.4655,14.4416,14.4512,1700.0
2006-09-07 14:30:00,30.21,30.23,30.21,30.23,200.0,14.4416,14.4512,14.4416,14.4512,200.0
2006-09-07 14:35:00,30.21,30.22,30.21,30.21,1400.0,14.4416,14.4464,14.4416,14.4416,1400.0
2006-09-07 14:40:00,30.21,30.28,30.21,30.28,3100.0,14.4416,14.4751,14.4416,14.4751,3100.0
2006-09-07 14:45:00,30.28,30.28,30.24,30.24,300.0,14.4751,14.4751,14.4559,14.4559,300.0
2006-09-07 14:50:00,30.25,30.26,30.23,30.24,1800.0,14.4607,14.4655,14.4512,14.4559,1800.0
2006-09-07 14:55:00,30.25,30.25,30.24,30.24,400.0,14.4607,14.4607,14.4559,14.4559,400.0
2006-09-07 15:00:00,30.22,30.22,30.2,30.21,3600.0,14.4464,14.4464,14.4368,14.4416,3600.0
2006-09-07 15:05:00,30.23,30.25,30.21,30.21,7300.0,14.4512,14.4607,14.4416,14.4416,7300.0
2006-09-07 15:10:00,30.21,30.24,30.21,30.23,1600.0,14.4416,14.4559,14.4416,14.4512,1600.0
2006-09-07 15:15:00,30.21,30.22,30.21,30.22,3000.0,14.4416,14.4464,14.4416,14.4464,3000.0
2006-09-07 15:20:00,30.21,30.23,30.21,30.21,5400.0,14.4416,14.4512,14.4416,14.4416,5400.0
2006-09-07 15:25:00,30.21,30.24,30.2,30.21,183100.0,14.4416,14.4559,14.4368,14.4416,183100.0
2006-09-07 15:30:00,30.23,30.23,30.2,30.2,2400.0,14.4512,14.4512,14.4368,14.4368,2400.0
2006-09-07 15:35:00,30.21,30.22,30.2,30.2,6800.0,14.4416,14.4464,14.4368,14.4368,6800.0
2006-09-07 15:40:00,30.2,30.21,30.18,30.18,3600.0,14.4368,14.4416,14.4272,14.4272,3600.0
2006-09-07 15:45:00,30.17,30.19,30.17,30.18,2000.0,14.4225,14.432,14.4225,14.4272,2000.0
2006-09-07 15:50:00,30.19,30.2,30.19,30.2,3000.0,14.432,14.4368,14.432,14.4368,3000.0
2006-09-07 15:55:00,30.2,30.2,30.19,30.2,14700.0,14.4368,14.4368,14.432,14.4368,14700.0
2006-09-08 09:30:00,30.36,30.36,30.3,30.3,1600.0,14.5133,14.5133,14.4846,14.4846,1600.0
2006-09-08 09:35:00,30.31,30.31,30.3,30.3,1100.0,14.4894,14.4894,14.4846,14.4846,1100.0
2006-09-08 09:40:00,30.24,30.24,30.24,30.24,200.0,14.4559,14.4559,14.4559,14.4559,200.0
2006-09-08 09:45:00,30.24,30.24,30.24,30.24,0.0,14.4559,14.4559,14.4559,14.4559,0.0
2006-09-08 09:50:00,30.2,30.2,30.2,30.2,100.0,14.4368,14.4368,14.4368,14.4368,100.0
2006-09-08 09:55:00,30.21,30.26,30.18,30.26,1400.0,14.4416,14.4655,14.4272,14.4655,1400.0
2006-09-08 10:00:00,30.26,30.26,30.26,30.26,0.0,14.4655,14.4655,14.4655,14.4655,0.0
2006-09-08 10:05:00,30.25,30.26,30.2,30.25,1400.0,14.4607,14.4655,14.4368,14.4607,1400.0
2006-09-08 10:10:00,30.25,30.26,30.2,30.25,4800.0,14.4607,14.4655,14.4368,14.4607,4800.0
2006-09-08 10:15:00,30.25,30.3,30.25,30.27,1100.0,14.4607,14.4846,14.4607,14.4703,1100.0
2006-09-08 10:20:00,30.26,30.27,30.23,30.23,900.0,14.4655,14.4703,14.4512,14.4512,900.0
2006-09-08 10:25:00,30.24,30.29,30.19,30.29,1200.0,14.4559,14.4798,14.432,14.4798,1200.0
2006-09-08 10:30:00,30.29,30.29,30.29,30.29,100.0,14.4798,14.4798,14.4798,14.4798,100.0
2006-09-08 10:35:00,30.28,30.29,30.28,30.29,1600.0,14.4751,14.4798,14.4751,14.4798,1600.0
2006-09-08 10:40:00,30.29,30.29,30.25,30.27,1500.0,14.4798,14.4798,14.4607,14.4703,1500.0
2006-09-08 10:45:00,30.27,30.27,30.26,30.27,1100.0,14.4703,14.4703,14.4655,14.4703,1100.0
2006-09-08 10:50:00,30.27,30.28,30.22,30.25,2700.0,14.4703,14.4751,14.4464,14.4607,2700.0
2006-09-08 10:55:00,30.25,30.25,30.25,30.25,100.0,14.4607,14.4607,14.4607,14.4607,100.0
2006-09-08 11:00:00,30.26,30.26,30.23,30.24,14500.0,14.4655,14.4655,14.4512,14.4559,14500.0
2006-09-08 11:05:00,30.24,30.28,30.24,30.28,700.0,14.4559,14.4751,14.4559,14.4751,700.0
2006-09-08 11:10:00,30.28,30.3,30.23,30.23,1200.0,14.4751,14.4846,14.4512,14.4512,1200.0
2006-09-08 11:15:00,30.25,30.27,30.2,30.27,800.0,14.4607,14.4703,14.4368,14.4703,800.0
2006-09-08 11:20:00,30.26,30.26,30.22,30.23,700.0,14.4655,14.4655,14.4464,14.4512,700.0
2006-09-08 11:25:00,30.25,30.25,30.23,30.25,1100.0,14.4607,14.4607,14.4512,14.4607,1100.0
2006-09-08 11:30:00,30.25,30.27,30.24,30.27,700.0,14.4607,14.4703,14.4559,14.4703,700.0
2006-09-08 11:35:00,30.26,30.27,30.15,30.2,15000.0,14.4655,14.4703,14.4129,14.4368,15000.0
2006-09-08 11:40:00,30.26,30.3,30.26,30.3,1400.0,14.4655,14.4846,14.4655,14.4846,1400.0
2006-09-08 11:45:00,30.3,30.3,30.22,30.25,3100.0,14.4846,14.4846,14.4464,14.4607,3100.0
2006-09-08 11:50:00,30.27,30.27,30.27,30.27,200.0,14.4703,14.4703,14.4703,14.4703,200.0
2006-09-08 11:55:00,30.28,30.28,30.23,30.25,900.0,14.4751,14.4751,14.4512,14.4607,900.0
2006-09-08 12:00:00,30.25,30.26,30.25,30.26,1200.0,14.4607,14.4655,14.4607,14.4655,1200.0
2006-09-08 12:05:00,30.25,30.26,30.21,30.21,14700.0,14.4607,14.4655,14.4416,14.4416,14700.0
2006-09-08 12:10:00,30.24,30.33,30.23,30.33,2000.0,14.4559,14.499,14.4512,14.499,2000.0
2006-09-08 12:15:00,30.31,30.32,30.28,30.28,2000.0,14.4894,14.4942,14.4751,14.4751,2000.0
2006-09-08 12:20:00,30.25,30.29,30.23,30.23,2300.0,14.4607,14.4798,14.4512,14.4512,2300.0
2006-09-08 12:25:00,30.25,30.28,30.25,30.28,1900.0,14.4607,14.4751,14.4607,14.4751,1900.0
2006-09-08 12:30:00,30.25,30.28,30.25,30.27,900.0,14.4607,14.4751,14.4607,14.4703,900.0
2006-09-08 12:35:00,30.26,30.29,30.26,30.29,1400.0,14.4655,14.4798,14.4655,14.4798,1400.0
2006-09-08 12:40:00,30.3,30.34,30.27,30.29,2000.0,14.4846,14.5037,14.4703,14.4798,2000.0
2006-09-08 12:45:00,30.27,30.37,30.27,30.36,1300.0,14.4703,14.5181,14.4703,14.5133,1300.0
2006-09-08 12:50:00,30.33,30.42,30.33,30.38,1700.0,14.499,14.542,14.499,14.5229,1700.0
2006-09-08 12:55:00,30.38,30.39,30.36,30.39,3200.0,14.5229,14.5276,14.5133,14.5276,3200.0
2006-09-08 13:00:00,30.39,30.4,30.37,30.38,1900.0,14.5276,14.5324,14.5181,14.5229,1900.0
2006-09-08 13:05:00,30.33,30.34,30.33,30.34,700.0,14.499,14.5037,14.499,14.5037,700.0
2006-09-08 13:10:00,30.36,30.38,30.34,30.38,1400.0,14.5133,14.5229,14.5037,14.5229,1400.0
2006-09-08 13:15:00,30.33,30.42,30.33,30.42,1100.0,14.499,14.542,14.499,14.542,1100.0
2006-09-08 13:20:00,30.41,30.42,30.38,30.38,1200.0,14.5372,14.542,14.5229,14.5229,1200.0
2006-09-08 13:25:00,30.43,30.5,30.43,30.5,1200.0,14.5468,14.5802,14.5468,14.5802,1200.0
2006-09-08 13:30:00,30.47,30.54,30.47,30.51,1900.0,14.5659,14.5993,14.5659,14.585,1900.0
2006-09-08 13:35:00,30.49,30.52,30.43,30.49,4800.0,14.5754,14.5898,14.5468,14.5754,4800.0
2006-09-08 13:40:00,30.49,30.56,30.48,30.5,2000.0,14.5754,14.6089,14.5707,14.5802,2000.0
2006-09-08 13:45:00,30.48,30.49,30.41,30.43,2400.0,14.5707,14.5754,14.5372,14.5468,2400.0
2006-09-08 13:50:00,30.43,30.43,30.42,30.43,600.0,14.5468,14.5468,14.542,14.5468,600.0
2006-09-08 13:55:00,30.43,30.5,30.43,30.49,4200.0,14.5468,14.5802,14.5468,14.5754,4200.0
2006-09-08 14:00:00,30.48,30.48,30.47,30.48,300.0,14.5707,14.5707,14.5659,14.5707,300.0
2006-09-08 14:05:00,30.47,30.47,30.46,30.47,900.0,14.5659,14.5659,14.5611,14.5659,900.0
2006-09-08 14:10:00,30.47,30.5,30.45,30.45,1900.0,14.5659,14.5802,14.5563,14.5563,1900.0
2006-09-08 14:15:00,30.48,30.5,30.46,30.48,800.0,14.5707,14.5802,14.5611,14.5707,800.0
2006-09-08 14:20:00,30.48,30.48,30.45,30.47,1400.0,14.5707,14.5707,14.5563,14.5659,1400.0
2006-09-08 14:25:00,30.5,30.5,30.42,30.49,1000.0,14.5802,14.5802,14.542,14.5754,1000.0
2006-09-08 14:30:00,30.43,30.46,30.43,30.46,600.0,14.5468,14.5611,14.5468,14.5611,600.0
2006-09-08 14:35:00,30.45,30.45,30.45,30.45,100.0,14.5563,14.5563,14.5563,14.5563,100.0
2006-09-08 14:40:00,30.46,30.46,30.42,30.42,900.0,14.5611,14.5611,14.542,14.542,900.0
2006-09-08 14:45:00,30.42,30.45,30.4,30.4,3100.0,14.542,14.5563,14.5324,14.5324,3100.0
2006-09-08 14:50:00,30.45,30.45,30.37,30.39,3400.0,14.5563,14.5563,14.5181,14.5276,3400.0
2006-09-08 14:55:00,30.37,30.44,30.37,30.44,2900.0,14.5181,14.5515,14.5181,14.5515,2900.0
2006-09-08 15:00:00,30.43,30.44,30.4,30.41,2100.0,14.5468,14.5515,14.5324,14.5372,2100.0
2006-09-08 15:05:00,30.41,30.43,30.35,30.35,1700.0,14.5372,14.5468,14.5085,14.5085,1700.0
2006-09-08 15:10:00,30.38,30.48,30.35,30.48,3000.0,14.5229,14.5707,14.5085,14.5707,3000.0
2006-09-08 15:15:00,30.46,30.5,30.45,30.5,3700.0,14.5611,14.5802,14.5563,14.5802,3700.0
2006-09-08 15:20:00,30.49,30.5,30.45,30.48,10300.0,14.5754,14.5802,14.5563,14.5707,10300.0
2006-09-08 15:25:00,30.48,30.49,30.44,30.49,3100.0,14.5707,14.5754,14.5515,14.5754,3100.0
2006-09-08 15:30:00,30.49,30.5,30.45,30.45,19100.0,14.5754,14.5802,14.5563,14.5563,19100.0
2006-09-08 15:35:00,30.46,30.46,30.4,30.44,3600.0,14.5611,14.5611,14.5324,14.5515,3600.0
2006-09-08 15:40:00,30.44,30.44,30.38,30.39,2100.0,14.5515,14.5515,14.5229,14.5276,2100.0
2006-09-08 15:45:00,30.4,30.43,30.37,30.41,1700.0,14.5324,14.5468,14.5181,14.5372,1700.0
2006-09-08 15:50:00,30.41,30.42,30.4,30.42,2800.0,14.5372,14.542,14.5324,14.542,2800.0
2006-09-08 15:55:00,30.42,30.42,30.38,30.39,5100.0,14.542,14.542,14.5229,14.5276,5100.0
2006-09-11 09:30:00,30.35,30.35,30.33,30.33,1300.0,14.5085,14.5085,14.499,14.499,1300.0
2006-09-11 09:35:00,30.33,30.33,30.33,30.33,300.0,14.499,14.499,14.499,14.499,300.0
2006-09-11 09:40:00,30.31,30.31,30.31,30.31,300.0,14.4894,14.4894,14.4894,14.4894,300.0
2006-09-11 09:45:00,30.28,30.28,30.2,30.2,700.0,14.4751,14.4751,14.4368,14.4368,700.0
2006-09-11 09:50:00,30.2,30.2,30.16,30.16,1000.0,14.4368,14.4368,14.4177,14.4177,1000.0
2006-09-11 09:55:00,30.15,30.16,30.15,30.15,1100.0,14.4129,14.4177,14.4129,14.4129,1100.0
2006-09-11 10:00:00,30.16,30.16,30.15,30.15,1700.0,14.4177,14.4177,14.4129,14.4129,1700.0
2006-09-11 10:05:00,30.15,30.15,30.05,30.07,1100.0,14.4129,14.4129,14.3651,14.3747,1100.0
2006-09-11 10:10:00,30.08,30.1,30.07,30.1,600.0,14.3794,14.389,14.3747,14.389,600.0
2006-09-11 10:15:00,30.1,30.1,30.0,30.0,2600.0,14.389,14.389,14.3412,14.3412,2600.0
2006-09-11 10:20:00,30.01,30.01,30.01,30.01,200.0,14.346,14.346,14.346,14.346,200.0
2006-09-11 10:25:00,30.02,30.02,29.8,29.85,5200.0,14.3508,14.3508,14.2456,14.2695,5200.0
2006-09-11 10:30:00,29.85,29.87,29.81,29.85,1700.0,14.2695,14.2791,14.2504,14.2695,1700.0
2006-09-11 10:35:00,29.85,29.88,29.85,29.88,400.0,14.2695,14.2838,14.2695,14.2838,400.0
2006-09-11 10:40:00,29.84,29.89,29.84,29.89,3200.0,14.2647,14.2886,14.2647,14.2886,3200.0
2006-09-11 10:45:00,29.89,29.89,29.85,29.86,1100.0,14.2886,14.2886,14.2695,14.2743,1100.0
2006-09-11 10:50:00,29.84,29.9,29.83,29.84,2800.0,14.2647,14.2934,14.2599,14.2647,2800.0
2006-09-11 10:55:00,29.83,29.9,29.83,29.89,1700.0,14.2599,14.2934,14.2599,14.2886,1700.0
2006-09-11 11:00:00,29.87,29.88,29.87,29.88,900.0,14.2791,14.2838,14.2791,14.2838,900.0
2006-09-11 11:05:00,29.9,29.9,29.89,29.89,1600.0,14.2934,14.2934,14.2886,14.2886,1600.0
2006-09-11 11:10:00,29.89,30.0,29.89,29.98,2100.0,14.2886,14.3412,14.2886,14.3316,2100.0
2006-09-11 11:15:00,30.01,30.1,30.01,30.1,2000.0,14.346,14.389,14.346,14.389,2000.0
2006-09-11 11:20:00,30.13,30.17,30.13,30.17,600.0,14.4033,14.4225,14.4033,14.4225,600.0
2006-09-11 11:25:00,30.14,30.18,30.13,30.18,800.0,14.4081,14.4272,14.4033,14.4272,800.0
2006-09-11 11:30:00,30.22,30.22,30.17,30.21,800.0,14.4464,14.4464,14.4225,14.4416,800.0
2006-09-11 11:35:00,30.2,30.21,30.17,30.18,600.0,14.4368,14.4416,14.4225,14.4272,600.0
2006-09-11 11:40:00,30.18,30.24,30.18,30.24,2700.0,14.4272,14.4559,14.4272,14.4559,2700.0
2006-09-11 11:45:00,30.25,30.27,30.2,30.23,2900.0,14.4607,14.4703,14.4368,14.4512,2900.0
2006-09-11 11:50:00,30.23,30.23,30.23,30.23,200.0,14.4512,14.4512,14.4512,14.4512,200.0
2006-09-11 11:55:00,30.24,30.25,30.24,30.25,200.0,14.4559,14.4607,14.4559,14.4607,200.0
2006-09-11 12:00:00,30.25,30.3,30.25,30.29,2200.0,14.4607,14.4846,14.4607,14.4798,2200.0
2006-09-11 12:05:00,30.3,30.33,30.29,30.33,800.0,14.4846,14.499,14.4798,14.499,800.0
2006-09-11 12:10:00,30.34,30.36,30.34,30.36,1100.0,14.5037,14.5133,14.5037,14.5133,1100.0
2006-09-11 12:15:00,30.36,30.41,30.36,30.39,1800.0,14.5133,14.5372,14.5133,14.5276,1800.0
2006-09-11 12:20:00,30.37,30.45,30.37,30.42,600.0,14.5181,14.5563,14.5181,14.542,600.0
2006-09-11 12:25:00,30.42,30.46,30.42,30.42,1600.0,14.542,14.5611,14.542,14.542,1600.0
2006-09-11 12:30:00,30.45,30.45,30.42,30.42,1600.0,14.5563,14.5563,14.542,14.542,1600.0
2006-09-11 12:35:00,30.45,30.45,30.41,30.42,1300.0,14.5563,14.5563,14.5372,14.542,1300.0
2006-09-11 12:40:00,30.45,30.45,30.35,30.37,3300.0,14.5563,14.5563,14.5085,14.5181,3300.0
2006-09-11 12:45:00,30.36,30.4,30.36,30.4,1100.0,14.5133,14.5324,14.5133,14.5324,1100.0
2006-09-11 12:50:00,30.4,30.41,30.4,30.41,800.0,14.5324,14.5372,14.5324,14.5372,800.0
2006-09-11 12:55:00,30.41,30.46,30.4,30.46,4600.0,14.5372,14.5611,14.5324,14.5611,4600.0
2006-09-11 13:00:00,30.46,30.56,30.46,30.56,5000.0,14.5611,14.6089,14.5611,14.6089,5000.0
2006-09-11 13:05:00,30.56,30.56,30.54,30.55,1100.0,14.6089,14.6089,14.5993,14.6041,1100.0
2006-09-11 13:10:00,30.55,30.55,30.53,30.54,800.0,14.6041,14.6041,14.5946,14.5993,800.0
2006-09-11 13:15:00,30.56,30.57,30.54,30.55,1000.0,14.6089,14.6137,14.5993,14.6041,1000.0
2006-09-11 13:20:00,30.54,30.59,30.54,30.59,3900.0,14.5993,14.6232,14.5993,14.6232,3900.0
2006-09-11 13:25:00,30.57,30.59,30.53,30.53,6000.0,14.6137,14.6232,14.5946,14.5946,6000.0
2006-09-11 13:30:00,30.54,30.55,30.53,30.53,27900.0,14.5993,14.6041,14.5946,14.5946,27900.0
2006-09-11 13:35:00,30.53,30.54,30.53,30.54,1900.0,14.5946,14.5993,14.5946,14.5993,1900.0
2006-09-11 13:40:00,30.59,30.6,30.58,30.59,1100.0,14.6232,14.628,14.6185,14.6232,1100.0
2006-09-11 13:45:00,30.59,30.59,30.56,30.57,3000.0,14.6232,14.6232,14.6089,14.6137,3000.0
2006-09-11 13:50:00,30.57,30.58,30.56,30.57,2100.0,14.6137,14.6185,14.6089,14.6137,2100.0
2006-09-11 13:55:00,30.56,30.57,30.55,30.55,700.0,14.6089,14.6137,14.6041,14.6041,700.0
2006-09-11 14:00:00,30.56,30.6,30.5,30.6,4500.0,14.6089,14.628,14.5802,14.628,4500.0
2006-09-11 14:05:00,30.57,30.59,30.57,30.59,1500.0,14.6137,14.6232,14.6137,14.6232,1500.0
2006-09-11 14:10:00,30.56,30.61,30.56,30.61,2700.0,14.6089,14.6328,14.6089,14.6328,2700.0
2006-09-11 14:15:00,30.63,30.68,30.63,30.68,7300.0,14.6424,14.6663,14.6424,14.6663,7300.0
2006-09-11 14:20:00,30.67,30.68,30.67,30.67,8900.0,14.6615,14.6663,14.6615,14.6615,8900.0
2006-09-11 14:25:00,30.67,30.68,30.67,30.68,5600.0,14.6615,14.6663,14.6615,14.6663,5600.0
2006-09-11 14:30:00,30.68,30.68,30.67,30.67,600.0,14.6663,14.6663,14.6615,14.6615,600.0
2006-09-11 14:35:00,30.67,30.68,30.67,30.68,3700.0,14.6615,14.6663,14.6615,14.6663,3700.0
2006-09-11 14:40:00,30.67,30.69,30.67,30.67,2700.0,14.6615,14.671,14.6615,14.6615,2700.0
2006-09-11 14:45:00,30.67,30.67,30.65,30.65,1200.0,14.6615,14.6615,14.6519,14.6519,1200.0
2006-09-11 14:50:00,30.66,30.66,30.64,30.65,1900.0,14.6567,14.6567,14.6471,14.6519,1900.0
2006-09-11 14:55:00,30.63,30.65,30.63,30.65,4300.0,14.6424,14.6519,14.6424,14.6519,4300.0
2006-09-11 15:00:00,30.64,30.64,30.6,30.6,3000.0,14.6471,14.6471,14.628,14.628,3000.0
2006-09-11 15:05:00,30.6,30.6,30.54,30.56,3400.0,14.628,14.628,14.5993,14.6089,3400.0
2006-09-11 15:10:00,30.54,30.54,30.5,30.5,1100.0,14.5993,14.5993,14.5802,14.5802,1100.0
2006-09-11 15:15:00,30.54,30.58,30.52,30.58,4200.0,14.5993,14.6185,14.5898,14.6185,4200.0
2006-09-11 15:20:00,30.57,30.65,30.57,30.57,13500.0,14.6137,14.6519,14.6137,14.6137,13500.0
2006-09-11 15:25:00,30.57,30.65,30.57,30.65,17500.0,14.6137,14.6519,14.6137,14.6519,17500.0
2006-09-11 15:30:00,30.65,30.75,30.65,30.74,7000.0,14.6519,14.6997,14.6519,14.695,7000.0
2006-09-11 15:35:00,30.74,30.75,30.72,30.74,3300.0,14.695,14.6997,14.6854,14.695,3300.0
2006-09-11 15:40:00,30.71,30.71,30.64,30.71,7100.0,14.6806,14.6806,14.6471,14.6806,7100.0
2006-09-11 15:45:00,30.71,30.73,30.7,30.73,9200.0,14.6806,14.6902,14.6758,14.6902,9200.0
2006-09-11 15:50:00,30.74,30.76,30.74,30.76,1200.0,14.695,14.7045,14.695,14.7045,1200.0
2006-09-11 15:55:00,30.77,30.78,30.76,30.76,6100.0,14.7093,14.7141,14.7045,14.7045,6100.0
2006-09-12 09:30:00,30.82,30.82,30.74,30.74,600.0,14.7332,14.7332,14.695,14.695,600.0
2006-09-12 09:35:00,30.75,30.75,30.65,30.65,2400.0,14.6997,14.6997,14.6519,14.6519,2400.0
2006-09-12 09:40:00,30.6,30.62,30.6,30.61,1600.0,14.628,14.6376,14.628,14.6328,1600.0
2006-09-12 09:45:00,30.58,30.6,30.56,30.58,1600.0,14.6185,14.628,14.6089,14.6185,1600.0
2006-09-12 09:50:00,30.57,30.67,30.57,30.63,600.0,14.6137,14.6615,14.6137,14.6424,600.0
2006-09-12 09:55:00,30.59,30.63,30.59,30.61,500.0,14.6232,14.6424,14.6232,14.6328,500.0
2006-09-12 10:00:00,30.61,30.66,30.6,30.64,26400.0,14.6328,14.6567,14.628,14.6471,26400.0
2006-09-12 10:05:00,30.64,30.64,30.61,30.61,1200.0,14.6471,14.6471,14.6328,14.6328,1200.0
2006-09-12 10:10:00,30.6,30.64,30.5,30.53,8400.0,14.628,14.6471,14.5802,14.5946,8400.0
2006-09-12 10:15:00,30.53,30.58,30.51,30.58,3700.0,14.5946,14.6185,14.585,14.6185,3700.0
2006-09-12 10:20:00,30.57,30.59,30.57,30.59,900.0,14.6137,14.6232,14.6137,14.6232,900.0
2006-09-12 10:25:00,30.62,30.65,30.62,30.62,600.0,14.6376,14.6519,14.6376,14.6376,600.0
2006-09-12 10:30:00,30.65,30.71,30.65,30.71,1700.0,14.6519,14.6806,14.6519,14.6806,1700.0
2006-09-12 10:35:00,30.69,30.69,30.61,30.67,1100.0,14.671,14.671,14.6328,14.6615,1100.0
2006-09-12 10:40:00,30.65,30.7,30.65,30.7,1200.0,14.6519,14.6758,14.6519,14.6758,1200.0
2006-09-12 10:45:00,30.7,30.7,30.63,30.65,1000.0,14.6758,14.6758,14.6424,14.6519,1000.0
2006-09-12 10:50:00,30.63,30.65,30.63,30.65,900.0,14.6424,14.6519,14.6424,14.6519,900.0
2006-09-12 10:55:00,30.67,30.67,30.65,30.65,1600.0,14.6615,14.6615,14.6519,14.6519,1600.0
2006-09-12 11:00:00,30.63,30.73,30.63,30.73,1600.0,14.6424,14.6902,14.6424,14.6902,1600.0
2006-09-12 11:05:00,30.76,30.78,30.73,30.73,500.0,14.7045,14.7141,14.6902,14.6902,500.0
2006-09-12 11:10:00,30.75,30.75,30.74,30.74,300.0,14.6997,14.6997,14.695,14.695,300.0
2006-09-12 11:15:00,30.74,30.74,30.74,30.74,600.0,14.695,14.695,14.695,14.695,600.0
2006-09-12 11:20:00,30.75,30.75,30.75,30.75,200.0,14.6997,14.6997,14.6997,14.6997,200.0
2006-09-12 11:25:00,30.73,30.73,30.71,30.71,200.0,14.6902,14.6902,14.6806,14.6806,200.0
2006-09-12 11:30:00,30.74,30.74,30.74,30.74,300.0,14.695,14.695,14.695,14.695,300.0
2006-09-12 11:35:00,30.75,30.77,30.75,30.76,16300.0,14.6997,14.7093,14.6997,14.7045,16300.0
2006-09-12 11:40:00,30.8,30.8,30.76,30.76,400.0,14.7236,14.7236,14.7045,14.7045,400.0
2006-09-12 11:45:00,30.8,30.82,30.79,30.82,400.0,14.7236,14.7332,14.7189,14.7332,400.0
2006-09-12 11:50:00,30.81,30.85,30.81,30.85,900.0,14.7284,14.7475,14.7284,14.7475,900.0
2006-09-12 11:55:00,30.89,30.91,30.87,30.9,1300.0,14.7667,14.7762,14.7571,14.7714,1300.0
2006-09-12 12:00:00,30.87,30.89,30.84,30.84,1700.0,14.7571,14.7667,14.7428,14.7428,1700.0
2006-09-12 12:05:00,30.84,30.84,30.84,30.84,0.0,14.7428,14.7428,14.7428,14.7428,0.0
2006-09-12 12:10:00,30.84,30.84,30.79,30.8,5700.0,14.7428,14.7428,14.7189,14.7236,5700.0
2006-09-12 12:15:00,30.78,30.84,30.7,30.84,9700.0,14.7141,14.7428,14.6758,14.7428,9700.0
2006-09-12 12:20:00,30.81,30.82,30.81,30.82,300.0,14.7284,14.7332,14.7284,14.7332,300.0
2006-09-12 12:25:00,30.83,30.83,30.8,30.8,600.0,14.738,14.738,14.7236,14.7236,600.0
2006-09-12 12:30:00,30.82,30.85,30.82,30.83,700.0,14.7332,14.7475,14.7332,14.738,700.0
2006-09-12 12:35:00,30.83,30.84,30.82,30.82,300.0,14.738,14.7428,14.7332,14.7332,300.0
2006-09-12 12:40:00,30.8,30.8,30.8,30.8,400.0,14.7236,14.7236,14.7236,14.7236,400.0
2006-09-12 12:45:00,30.8,30.85,30.8,30.85,3100.0,14.7236,14.7475,14.7236,14.7475,3100.0
2006-09-12 12:50:00,30.81,30.85,30.81,30.81,2600.0,14.7284,14.7475,14.7284,14.7284,2600.0
2006-09-12 12:55:00,30.81,30.84,30.8,30.83,700.0,14.7284,14.7428,14.7236,14.738,700.0
2006-09-12 13:00:00,30.86,30.86,30.82,30.82,1000.0,14.7523,14.7523,14.7332,14.7332,1000.0
2006-09-12 13:05:00,30.82,30.82,30.82,30.82,300.0,14.7332,14.7332,14.7332,14.7332,300.0
2006-09-12 13:10:00,30.83,30.84,30.83,30.84,500.0,14.738,14.7428,14.738,14.7428,500.0
2006-09-12 13:15:00,30.82,30.82,30.78,30.8,600.0,14.7332,14.7332,14.7141,14.7236,600.0
2006-09-12 13:20:00,30.8,30.8,30.8,30.8,0.0,14.7236,14.7236,14.7236,14.7236,0.0
2006-09-12 13:25:00,30.81,30.83,30.81,30.83,800.0,14.7284,14.738,14.7284,14.738,800.0
2006-09-12 13:30:00,30.83,30.83,30.81,30.81,700.0,14.738,14.738,14.7284,14.7284,700.0
2006-09-12 13:35:00,30.84,30.86,30.82,30.86,1300.0,14.7428,14.7523,14.7332,14.7523,1300.0
2006-09-12 13:40:00,30.87,30.9,30.83,30.89,2600.0,14.7571,14.7714,14.738,14.7667,2600.0
2006-09-12 13:45:00,30.89,30.97,30.89,30.93,1300.0,14.7667,14.8049,14.7667,14.7858,1300.0
2006-09-12 13:50:00,30.93,30.97,30.91,30.96,2500.0,14.7858,14.8049,14.7762,14.8001,2500.0
2006-09-12 13:55:00,30.95,30.96,30.93,30.93,1200.0,14.7953,14.8001,14.7858,14.7858,1200.0
2006-09-12 14:00:00,30.92,30.92,30.91,30.92,1700.0,14.781,14.781,14.7762,14.781,1700.0
2006-09-12 14:05:00,30.88,30.89,30.88,30.89,300.0,14.7619,14.7667,14.7619,14.7667,300.0
2006-09-12 14:10:00,30.89,30.89,30.84,30.84,700.0,14.7667,14.7667,14.7428,14.7428,700.0
2006-09-12 14:15:00,30.85,30.91,30.84,30.9,4500.0,14.7475,14.7762,14.7428,14.7714,4500.0
2006-09-12 14:20:00,30.91,30.91,30.84,30.91,15900.0,14.7762,14.7762,14.7428,14.7762,15900.0
2006-09-12 14:25:00,30.91,30.94,30.89,30.93,3800.0,14.7762,14.7906,14.7667,14.7858,3800.0
2006-09-12 14:30:00,30.92,30.93,30.92,30.93,4300.0,14.781,14.7858,14.781,14.7858,4300.0
2006-09-12 14:35:00,30.93,30.96,30.88,30.95,10300.0,14.7858,14.8001,14.7619,14.7953,10300.0
2006-09-12 14:40:00,30.95,30.95,30.86,30.9,2400.0,14.7953,14.7953,14.7523,14.7714,2400.0
2006-09-12 14:45:00,30.93,30.99,30.9,30.99,1700.0,14.7858,14.8145,14.7714,14.8145,1700.0
2006-09-12 14:50:00,30.99,30.99,30.95,30.97,8200.0,14.8145,14.8145,14.7953,14.8049,8200.0
2006-09-12 14:55:00,30.97,31.05,30.96,31.05,5100.0,14.8049,14.8431,14.8001,14.8431,5100.0
2006-09-12 15:00:00,31.06,31.06,31.03,31.06,600.0,14.8479,14.8479,14.8336,14.8479,600.0
2006-09-12 15:05:00,31.06,31.06,31.06,31.06,200.0,14.8479,14.8479,14.8479,14.8479,200.0
2006-09-12 15:10:00,31.06,31.06,31.02,31.03,1000.0,14.8479,14.8479,14.8288,14.8336,1000.0
2006-09-12 15:15:00,31.04,31.05,31.0,31.05,500.0,14.8384,14.8431,14.8192,14.8431,500.0
2006-09-12 15:20:00,31.03,31.03,30.98,31.01,600.0,14.8336,14.8336,14.8097,14.824,600.0
2006-09-12 15:25:00,30.99,31.02,30.99,31.02,2000.0,14.8145,14.8288,14.8145,14.8288,2000.0
2006-09-12 15:30:00,31.02,31.03,31.01,31.01,1500.0,14.8288,14.8336,14.824,14.824,1500.0
2006-09-12 15:35:00,31.01,31.02,31.01,31.02,3500.0,14.824,14.8288,14.824,14.8288,3500.0
2006-09-12 15:40:00,31.02,31.02,31.01,31.02,1100.0,14.8288,14.8288,14.824,14.8288,1100.0
2006-09-12 15:45:00,31.01,31.02,31.01,31.02,700.0,14.824,14.8288,14.824,14.8288,700.0
2006-09-12 15:50:00,31.02,31.02,30.96,30.96,600.0,14.8288,14.8288,14.8001,14.8001,600.0
2006-09-12 15:55:00,30.97,30.97,30.96,30.97,2300.0,14.8049,14.8049,14.8001,14.8049,2300.0
2006-09-13 09:30:00,30.96,30.96,30.9,30.9,2000.0,14.9271,14.9271,14.8982,14.8982,2000.0
2006-09-13 09:35:00,30.93,31.02,30.93,30.94,700.0,14.9126,14.956,14.9126,14.9174,700.0
2006-09-13 09:40:00,30.93,31.07,30.93,31.07,2300.0,14.9126,14.9801,14.9126,14.9801,2300.0
2006-09-13 09:45:00,31.08,31.11,31.06,31.06,3400.0,14.9849,14.9994,14.9753,14.9753,3400.0
2006-09-13 09:50:00,31.12,31.12,31.08,31.08,300.0,15.0042,15.0042,14.9849,14.9849,300.0
2006-09-13 09:55:00,31.11,31.11,31.05,31.06,1700.0,14.9994,14.9994,14.9705,14.9753,1700.0
2006-09-13 10:00:00,31.08,31.09,31.08,31.09,1000.0,14.9849,14.9898,14.9849,14.9898,1000.0
2006-09-13 10:05:00,31.09,31.11,31.02,31.04,8100.0,14.9898,14.9994,14.956,14.9657,8100.0
2006-09-13 10:10:00,31.04,31.09,31.04,31.05,1300.0,14.9657,14.9898,14.9657,14.9705,1300.0
2006-09-13 10:15:00,31.0,31.04,30.97,31.04,1600.0,14.9464,14.9657,14.9319,14.9657,1600.0
2006-09-13 10:20:00,31.03,31.05,31.03,31.05,900.0,14.9608,14.9705,14.9608,14.9705,900.0
2006-09-13 10:25:00,31.05,31.08,31.04,31.07,1800.0,14.9705,14.9849,14.9657,14.9801,1800.0
2006-09-13 10:30:00,31.06,31.07,31.0,31.0,2800.0,14.9753,14.9801,14.9464,14.9464,2800.0
2006-09-13 10:35:00,31.0,31.01,31.0,31.0,2600.0,14.9464,14.9512,14.9464,14.9464,2600.0
2006-09-13 10:40:00,31.0,31.0,30.92,30.96,2400.0,14.9464,14.9464,14.9078,14.9271,2400.0
2006-09-13 10:45:00,30.97,30.97,30.97,30.97,1100.0,14.9319,14.9319,14.9319,14.9319,1100.0
2006-09-13 10:50:00,30.98,31.04,30.97,31.01,5500.0,14.9367,14.9657,14.9319,14.9512,5500.0
2006-09-13 10:55:00,31.02,31.03,31.02,31.03,800.0,14.956,14.9608,14.956,14.9608,800.0
2006-09-13 11:00:00,31.03,31.03,31.02,31.03,700.0,14.9608,14.9608,14.956,14.9608,700.0
2006-09-13 11:05:00,31.03,31.09,31.02,31.09,1800.0,14.9608,14.9898,14.956,14.9898,1800.0
2006-09-13 11:10:00,31.1,31.1,31.09,31.1,3400.0,14.9946,14.9946,14.9898,14.9946,3400.0
2006-09-13 11:15:00,31.11,31.11,31.05,31.06,19100.0,14.9994,14.9994,14.9705,14.9753,19100.0
2006-09-13 11:20:00,31.06,31.08,31.06,31.07,700.0,14.9753,14.9849,14.9753,14.9801,700.0
2006-09-13 11:25:00,31.07,31.09,31.05,31.08,2300.0,14.9801,14.9898,14.9705,14.9849,2300.0
2006-09-13 11:30:00,31.08,31.13,31.08,31.13,13800.0,14.9849,15.0091,14.9849,15.0091,13800.0
2006-09-13 11:35:00,31.13,31.13,31.12,31.13,2300.0,15.0091,15.0091,15.0042,15.0091,2300.0
2006-09-13 11:40:00,31.12,31.12,31.07,31.07,3000.0,15.0042,15.0042,14.9801,14.9801,3000.0
2006-09-13 11:45:00,31.08,31.08,31.0,31.03,17200.0,14.9849,14.9849,14.9464,14.9608,17200.0
2006-09-13 11:50:00,31.0,31.07,30.99,31.07,2300.0,14.9464,14.9801,14.9416,14.9801,2300.0
2006-09-13 11:55:00,31.07,31.08,31.07,31.08,3300.0,14.9801,14.9849,14.9801,14.9849,3300.0
2006-09-13 12:00:00,31.08,31.08,30.97,31.0,8100.0,14.9849,14.9849,14.9319,14.9464,8100.0
2006-09-13 12:05:00,31.0,31.0,30.99,31.0,2200.0,14.9464,14.9464,14.9416,14.9464,2200.0
2006-09-13 12:10:00,31.0,31.0,30.98,30.99,7200.0,14.9464,14.9464,14.9367,14.9416,7200.0
2006-09-13 12:15:00,31.0,31.0,30.98,30.99,4600.0,14.9464,14.9464,14.9367,14.9416,4600.0
2006-09-13 12:20:00,30.99,30.99,30.98,30.98,5700.0,14.9416,14.9416,14.9367,14.9367,5700.0
2006-09-13 12:25:00,30.99,30.99,30.99,30.99,200.0,14.9416,14.9416,14.9416,14.9416,200.0
2006-09-13 12:30:00,30.99,30.99,30.98,30.99,9500.0,14.9416,14.9416,14.9367,14.9416,9500.0
2006-09-13 12:35:00,30.99,30.99,30.94,30.97,3000.0,14.9416,14.9416,14.9174,14.9319,3000.0
2006-09-13 12:40:00,30.97,30.97,30.96,30.96,1400.0,14.9319,14.9319,14.9271,14.9271,1400.0
2006-09-13 12:45:00,30.96,30.97,30.95,30.96,1800.0,14.9271,14.9319,14.9223,14.9271,1800.0
2006-09-13 12:50:00,30.96,30.96,30.96,30.96,600.0,14.9271,14.9271,14.9271,14.9271,600.0
2006-09-13 12:55:00,30.96,30.96,30.95,30.95,900.0,14.9271,14.9271,14.9223,14.9223,900.0
2006-09-13 13:00:00,30.96,30.99,30.96,30.98,2600.0,14.9271,14.9416,14.9271,14.9367,2600.0
2006-09-13 13:05:00,31.0,31.0,30.97,30.99,3800.0,14.9464,14.9464,14.9319,14.9416,3800.0
2006-09-13 13:10:00,31.0,31.0,30.97,30.99,2000.0,14.9464,14.9464,14.9319,14.9416,2000.0
2006-09-13 13:15:00,30.99,31.0,30.98,31.0,1400.0,14.9416,14.9464,14.9367,14.9464,1400.0
2006-09-13 13:20:00,30.98,31.0,30.98,30.99,2600.0,14.9367,14.9464,14.9367,14.9416,2600.0
2006-09-13 13:25:00,30.98,30.99,30.98,30.99,1200.0,14.9367,14.9416,14.9367,14.9416,1200.0
2006-09-13 13:30:00,30.99,31.0,30.99,31.0,1600.0,14.9416,14.9464,14.9416,14.9464,1600.0
2006-09-13 13:35:00,31.0,31.0,30.98,31.0,3500.0,14.9464,14.9464,14.9367,14.9464,3500.0
2006-09-13 13:40:00,31.0,31.0,30.96,30.98,3900.0,14.9464,14.9464,14.9271,14.9367,3900.0
2006-09-13 13:45:00,30.99,30.99,30.95,30.97,7000.0,14.9416,14.9416,14.9223,14.9319,7000.0
2006-09-13 13:50:00,30.97,30.97,30.89,30.9,3900.0,14.9319,14.9319,14.8933,14.8982,3900.0
2006-09-13 13:55:00,30.9,31.0,30.9,30.97,10800.0,14.8982,14.9464,14.8982,14.9319,10800.0
2006-09-13 14:00:00,30.98,30.99,30.93,30.97,1900.0,14.9367,14.9416,14.9126,14.9319,1900.0
2006-09-13 14:05:00,30.99,31.0,30.96,30.99,2600.0,14.9416,14.9464,14.9271,14.9416,2600.0
2006-09-13 14:10:00,30.99,30.99,30.9,30.9,3400.0,14.9416,14.9416,14.8982,14.8982,3400.0
2006-09-13 14:15:00,30.92,30.96,30.89,30.91,3000.0,14.9078,14.9271,14.8933,14.903,3000.0
2006-09-13 14:20:00,30.89,30.98,30.89,30.95,2300.0,14.8933,14.9367,14.8933,14.9223,2300.0
2006-09-13 14:25:00,30.96,30.97,30.9,30.95,2000.0,14.9271,14.9319,14.8982,14.9223,2000.0
2006-09-13 14:30:00,30.97,30.99,30.97,30.99,600.0,14.9319,14.9416,14.9319,14.9416,600.0
2006-09-13 14:35:00,30.95,30.99,30.94,30.99,1700.0,14.9223,14.9416,14.9174,14.9416,1700.0
2006-09-13 14:40:00,30.97,30.97,30.96,30.97,800.0,14.9319,14.9319,14.9271,14.9319,800.0
2006-09-13 14:45:00,30.96,30.99,30.91,30.96,2200.0,14.9271,14.9416,14.903,14.9271,2200.0
2006-09-13 14:50:00,30.94,31.0,30.94,30.97,2000.0,14.9174,14.9464,14.9174,14.9319,2000.0
2006-09-13 14:55:00,30.99,31.0,30.98,30.99,2800.0,14.9416,14.9464,14.9367,14.9416,2800.0
2006-09-13 15:00:00,30.99,30.99,30.85,30.85,9400.0,14.9416,14.9416,14.8741,14.8741,9400.0
2006-09-13 15:05:00,30.87,30.87,30.77,30.79,5700.0,14.8837,14.8837,14.8355,14.8451,5700.0
2006-09-13 15:10:00,30.77,30.77,30.73,30.73,6500.0,14.8355,14.8355,14.8162,14.8162,6500.0
2006-09-13 15:15:00,30.73,30.76,30.72,30.75,3500.0,14.8162,14.8307,14.8114,14.8258,3500.0
2006-09-13 15:20:00,30.75,30.78,30.75,30.76,4000.0,14.8258,14.8403,14.8258,14.8307,4000.0
2006-09-13 15:25:00,30.76,30.77,30.66,30.77,4200.0,14.8307,14.8355,14.7824,14.8355,4200.0
2006-09-13 15:30:00,30.75,30.8,30.75,30.79,1700.0,14.8258,14.8499,14.8258,14.8451,1700.0
2006-09-13 15:35:00,30.76,30.79,30.76,30.79,3200.0,14.8307,14.8451,14.8307,14.8451,3200.0
2006-09-13 15:40:00,30.79,30.79,30.75,30.75,13700.0,14.8451,14.8451,14.8258,14.8258,13700.0
2006-09-13 15:45:00,30.79,30.81,30.79,30.81,7900.0,14.8451,14.8548,14.8451,14.8548,7900.0
2006-09-13 15:50:00,30.85,30.88,30.85,30.88,1700.0,14.8741,14.8885,14.8741,14.8885,1700.0
2006-09-13 15:55:00,30.88,30.89,30.88,30.89,9300.0,14.8885,14.8933,14.8885,14.8933,9300.0
2006-09-14 09:30:00,30.86,30.86,30.82,30.82,1500.0,14.8789,14.8789,14.8596,14.8596,1500.0
2006-09-14 09:35:00,30.75,30.75,30.65,30.7,2500.0,14.8258,14.8258,14.7776,14.8017,2500.0
2006-09-14 09:40:00,30.75,30.75,30.64,30.64,1600.0,14.8258,14.8258,14.7728,14.7728,1600.0
2006-09-14 09:45:00,30.72,30.74,30.72,30.74,1700.0,14.8114,14.821,14.8114,14.821,1700.0
2006-09-14 09:50:00,30.74,30.75,30.67,30.67,1400.0,14.821,14.8258,14.7873,14.7873,1400.0
2006-09-14 09:55:00,30.68,30.74,30.64,30.64,3100.0,14.7921,14.821,14.7728,14.7728,3100.0
2006-09-14 10:00:00,30.65,30.72,30.65,30.72,2500.0,14.7776,14.8114,14.7776,14.8114,2500.0
2006-09-14 10:05:00,30.67,30.72,30.67,30.72,3000.0,14.7873,14.8114,14.7873,14.8114,3000.0
2006-09-14 10:10:00,30.64,30.76,30.64,30.76,2400.0,14.7728,14.8307,14.7728,14.8307,2400.0
2006-09-14 10:15:00,30.76,30.76,30.72,30.73,2200.0,14.8307,14.8307,14.8114,14.8162,2200.0
2006-09-14 10:20:00,30.74,30.75,30.74,30.74,2500.0,14.821,14.8258,14.821,14.821,2500.0
2006-09-14 10:25:00,30.73,30.73,30.66,30.73,1200.0,14.8162,14.8162,14.7824,14.8162,1200.0
2006-09-14 10:30:00,30.74,30.78,30.74,30.78,1700.0,14.821,14.8403,14.821,14.8403,1700.0
2006-09-14 10:35:00,30.78,30.87,30.78,30.81,3400.0,14.8403,14.8837,14.8403,14.8548,3400.0
2006-09-14 10:40:00,30.82,30.85,30.82,30.82,1600.0,14.8596,14.8741,14.8596,14.8596,1600.0
2006-09-14 10:45:00,30.82,30.82,30.75,30.75,1000.0,14.8596,14.8596,14.8258,14.8258,1000.0
2006-09-14 10:50:00,30.77,30.79,30.76,30.79,1700.0,14.8355,14.8451,14.8307,14.8451,1700.0
2006-09-14 10:55:00,30.79,30.81,30.79,30.81,2700.0,14.8451,14.8548,14.8451,14.8548,2700.0
2006-09-14 11:00:00,30.85,30.85,30.85,30.85,1100.0,14.8741,14.8741,14.8741,14.8741,1100.0
2006-09-14 11:05:00,30.85,30.85,30.8,30.8,24600.0,14.8741,14.8741,14.8499,14.8499,24600.0
2006-09-14 11:10:00,30.81,30.87,30.81,30.87,4200.0,14.8548,14.8837,14.8548,14.8837,4200.0
2006-09-14 11:15:00,30.87,30.87,30.81,30.81,1700.0,14.8837,14.8837,14.8548,14.8548,1700.0
2006-09-14 11:20:00,30.82,30.86,30.82,30.85,1700.0,14.8596,14.8789,14.8596,14.8741,1700.0
2006-09-14 11:25:00,30.86,30.87,30.82,30.86,2100.0,14.8789,14.8837,14.8596,14.8789,2100.0
2006-09-14 11:30:00,30.86,30.86,30.81,30.83,1400.0,14.8789,14.8789,14.8548,14.8644,1400.0
2006-09-14 11:35:00,30.84,30.84,30.38,30.64,22800.0,14.8692,14.8692,14.6474,14.7728,22800.0
2006-09-14 11:40:00,30.65,30.69,30.65,30.68,3100.0,14.7776,14.7969,14.7776,14.7921,3100.0
2006-09-14 11:45:00,30.68,30.7,30.68,30.69,4600.0,14.7921,14.8017,14.7921,14.7969,4600.0
2006-09-14 11:50:00,30.67,30.71,30.67,30.71,6200.0,14.7873,14.8066,14.7873,14.8066,6200.0
2006-09-14 11:55:00,30.7,30.71,30.65,30.66,1900.0,14.8017,14.8066,14.7776,14.7824,1900.0
2006-09-14 12:00:00,30.66,30.7,30.58,30.58,3400.0,14.7824,14.8017,14.7439,14.7439,3400.0
2006-09-14 12:05:00,30.56,30.62,30.56,30.62,2900.0,14.7342,14.7632,14.7342,14.7632,2900.0
2006-09-14 12:10:00,30.62,30.69,30.62,30.64,2200.0,14.7632,14.7969,14.7632,14.7728,2200.0
2006-09-14 12:15:00,30.7,30.7,30.64,30.66,1100.0,14.8017,14.8017,14.7728,14.7824,1100.0
2006-09-14 12:20:00,30.66,30.67,30.64,30.66,1300.0,14.7824,14.7873,14.7728,14.7824,1300.0
2006-09-14 12:25:00,30.66,30.68,30.62,30.66,2400.0,14.7824,14.7921,14.7632,14.7824,2400.0
2006-09-14 12:30:00,30.65,30.68,30.64,30.64,1600.0,14.7776,14.7921,14.7728,14.7728,1600.0
2006-09-14 12:35:00,30.61,30.69,30.6,30.66,4200.0,14.7583,14.7969,14.7535,14.7824,4200.0
2006-09-14 12:40:00,30.61,30.7,30.61,30.7,1400.0,14.7583,14.8017,14.7583,14.8017,1400.0
2006-09-14 12:45:00,30.7,30.71,30.65,30.7,1400.0,14.8017,14.8066,14.7776,14.8017,1400.0
2006-09-14 12:50:00,30.71,30.71,30.69,30.69,300.0,14.8066,14.8066,14.7969,14.7969,300.0
2006-09-14 12:55:00,30.67,30.69,30.65,30.65,900.0,14.7873,14.7969,14.7776,14.7776,900.0
2006-09-14 13:00:00,30.63,30.63,30.58,30.58,600.0,14.768,14.768,14.7439,14.7439,600.0
2006-09-14 13:05:00,30.53,30.53,30.46,30.49,1000.0,14.7198,14.7198,14.686,14.7005,1000.0
2006-09-14 13:10:00,30.46,30.54,30.45,30.53,2500.0,14.686,14.7246,14.6812,14.7198,2500.0
2006-09-14 13:15:00,30.52,30.52,30.43,30.43,2300.0,14.7149,14.7149,14.6716,14.6716,2300.0
2006-09-14 13:20:00,30.43,30.49,30.43,30.49,1000.0,14.6716,14.7005,14.6716,14.7005,1000.0
2006-09-14 13:25:00,30.47,30.5,30.47,30.48,1100.0,14.6908,14.7053,14.6908,14.6957,1100.0
2006-09-14 13:30:00,30.47,30.51,30.43,30.51,1100.0,14.6908,14.7101,14.6716,14.7101,1100.0
2006-09-14 13:35:00,30.5,30.51,30.45,30.49,1600.0,14.7053,14.7101,14.6812,14.7005,1600.0
2006-09-14 13:40:00,30.49,30.53,30.46,30.5,6300.0,14.7005,14.7198,14.686,14.7053,6300.0
2006-09-14 13:45:00,30.5,30.5,30.37,30.37,6500.0,14.7053,14.7053,14.6426,14.6426,6500.0
2006-09-14 13:50:00,30.4,30.46,30.4,30.44,2800.0,14.6571,14.686,14.6571,14.6764,2800.0
2006-09-14 13:55:00,30.45,30.48,30.42,30.47,1400.0,14.6812,14.6957,14.6667,14.6908,1400.0
2006-09-14 14:00:00,30.48,30.5,30.44,30.44,1000.0,14.6957,14.7053,14.6764,14.6764,1000.0
2006-09-14 14:05:00,30.46,30.47,30.46,30.46,700.0,14.686,14.6908,14.686,14.686,700.0
2006-09-14 14:10:00,30.42,30.47,30.4,30.47,2100.0,14.6667,14.6908,14.6571,14.6908,2100.0
2006-09-14 14:15:00,30.46,30.46,30.46,30.46,200.0,14.686,14.686,14.686,14.686,200.0
2006-09-14 14:20:00,30.41,30.41,30.38,30.41,1100.0,14.6619,14.6619,14.6474,14.6619,1100.0
2006-09-14 14:25:00,30.36,30.42,30.36,30.39,2300.0,14.6378,14.6667,14.6378,14.6523,2300.0
2006-09-14 14:30:00,30.42,30.42,30.4,30.4,900.0,14.6667,14.6667,14.6571,14.6571,900.0
2006-09-14 14:35:00,30.39,30.42,30.36,30.41,1400.0,14.6523,14.6667,14.6378,14.6619,1400.0
2006-09-14 14:40:00,30.41,30.41,30.31,30.37,3200.0,14.6619,14.6619,14.6137,14.6426,3200.0
2006-09-14 14:45:00,30.35,30.36,30.34,30.34,700.0,14.633,14.6378,14.6282,14.6282,700.0
2006-09-14 14:50:00,30.33,30.4,30.33,30.39,1500.0,14.6233,14.6571,14.6233,14.6523,1500.0
2006-09-14 14:55:00,30.39,30.42,30.38,30.39,1400.0,14.6523,14.6667,14.6474,14.6523,1400.0
2006-09-14 15:00:00,30.38,30.44,30.34,30.43,22600.0,14.6474,14.6764,14.6282,14.6716,22600.0
2006-09-14 15:05:00,30.44,30.44,30.39,30.42,2300.0,14.6764,14.6764,14.6523,14.6667,2300.0
2006-09-14 15:10:00,30.45,30.45,30.45,30.45,400.0,14.6812,14.6812,14.6812,14.6812,400.0
2006-09-14 15:15:00,30.47,30.5,30.42,30.5,1300.0,14.6908,14.7053,14.6667,14.7053,1300.0
2006-09-14 15:20:00,30.5,30.53,30.45,30.51,3400.0,14.7053,14.7198,14.6812,14.7101,3400.0
2006-09-14 15:25:00,30.46,30.5,30.4,30.5,2100.0,14.686,14.7053,14.6571,14.7053,2100.0
2006-09-14 15:30:00,30.49,30.52,30.49,30.52,400.0,14.7005,14.7149,14.7005,14.7149,400.0
2006-09-14 15:35:00,30.5,30.5,30.5,30.5,100.0,14.7053,14.7053,14.7053,14.7053,100.0
2006-09-14 15:40:00,30.51,30.51,30.51,30.51,200.0,14.7101,14.7101,14.7101,14.7101,200.0
2006-09-14 15:45:00,30.51,30.51,30.51,30.51,600.0,14.7101,14.7101,14.7101,14.7101,600.0
2006-09-14 15:50:00,30.52,30.52,30.48,30.48,1500.0,14.7149,14.7149,14.6957,14.6957,1500.0
2006-09-14 15:55:00,30.48,30.54,30.48,30.5,2200.0,14.6957,14.7246,14.6957,14.7053,2200.0
2006-09-15 09:30:00,30.77,30.83,30.77,30.78,54800.0,14.8355,14.8644,14.8355,14.8403,54800.0
2006-09-15 09:35:00,30.78,30.78,30.43,30.45,3000.0,14.8403,14.8403,14.6716,14.6812,3000.0
2006-09-15 09:40:00,30.43,30.48,30.38,30.38,1700.0,14.6716,14.6957,14.6474,14.6474,1700.0
2006-09-15 09:45:00,30.39,30.4,30.38,30.4,1200.0,14.6523,14.6571,14.6474,14.6571,1200.0
2006-09-15 09:50:00,30.38,30.41,30.38,30.41,1400.0,14.6474,14.6619,14.6474,14.6619,1400.0
2006-09-15 09:55:00,30.5,30.52,30.45,30.49,1100.0,14.7053,14.7149,14.6812,14.7005,1100.0
2006-09-15 10:00:00,30.52,30.56,30.49,30.56,2500.0,14.7149,14.7342,14.7005,14.7342,2500.0
2006-09-15 10:05:00,30.56,30.64,30.55,30.62,2800.0,14.7342,14.7728,14.7294,14.7632,2800.0
2006-09-15 10:10:00,30.63,30.68,30.63,30.65,1500.0,14.768,14.7921,14.768,14.7776,1500.0
2006-09-15 10:15:00,30.66,30.66,30.51,30.58,4100.0,14.7824,14.7824,14.7101,14.7439,4100.0
2006-09-15 10:20:00,30.57,30.62,30.56,30.62,1800.0,14.7391,14.7632,14.7342,14.7632,1800.0
2006-09-15 10:25:00,30.64,30.64,30.54,30.62,1300.0,14.7728,14.7728,14.7246,14.7632,1300.0
2006-09-15 10:30:00,30.62,30.65,30.62,30.65,1700.0,14.7632,14.7776,14.7632,14.7776,1700.0
2006-09-15 10:35:00,30.65,30.65,30.59,30.65,1700.0,14.7776,14.7776,14.7487,14.7776,1700.0
2006-09-15 10:40:00,30.62,30.62,30.55,30.59,1500.0,14.7632,14.7632,14.7294,14.7487,1500.0
2006-09-15 10:45:00,30.57,30.59,30.57,30.58,1100.0,14.7391,14.7487,14.7391,14.7439,1100.0
2006-09-15 10:50:00,30.59,30.62,30.57,30.57,700.0,14.7487,14.7632,14.7391,14.7391,700.0
2006-09-15 10:55:00,30.57,30.57,30.56,30.56,2100.0,14.7391,14.7391,14.7342,14.7342,2100.0
2006-09-15 11:00:00,30.56,30.59,30.56,30.59,1500.0,14.7342,14.7487,14.7342,14.7487,1500.0
2006-09-15 11:05:00,30.59,30.59,30.55,30.55,1700.0,14.7487,14.7487,14.7294,14.7294,1700.0
2006-09-15 11:10:00,30.55,30.56,30.46,30.46,1400.0,14.7294,14.7342,14.686,14.686,1400.0
2006-09-15 11:15:00,30.46,30.46,30.34,30.4,2400.0,14.686,14.686,14.6282,14.6571,2400.0
2006-09-15 11:20:00,30.38,30.43,30.37,30.43,1200.0,14.6474,14.6716,14.6426,14.6716,1200.0
2006-09-15 11:25:00,30.45,30.47,30.45,30.47,300.0,14.6812,14.6908,14.6812,14.6908,300.0
2006-09-15 11:30:00,30.45,30.51,30.45,30.51,1100.0,14.6812,14.7101,14.6812,14.7101,1100.0
2006-09-15 11:35:00,30.51,30.54,30.5,30.54,500.0,14.7101,14.7246,14.7053,14.7246,500.0
2006-09-15 11:40:00,30.54,30.59,30.53,30.54,800.0,14.7246,14.7487,14.7198,14.7246,800.0
2006-09-15 11:45:00,30.57,30.58,30.52,30.54,1800.0,14.7391,14.7439,14.7149,14.7246,1800.0
2006-09-15 11:50:00,30.53,30.53,30.48,30.52,2000.0,14.7198,14.7198,14.6957,14.7149,2000.0
2006-09-15 11:55:00,30.48,30.51,30.48,30.51,500.0,14.6957,14.7101,14.6957,14.7101,500.0
2006-09-15 12:00:00,30.5,30.54,30.48,30.48,1400.0,14.7053,14.7246,14.6957,14.6957,1400.0
2006-09-15 12:05:00,30.49,30.59,30.49,30.58,1700.0,14.7005,14.7487,14.7005,14.7439,1700.0
2006-09-15 12:10:00,30.59,30.65,30.59,30.64,1900.0,14.7487,14.7776,14.7487,14.7728,1900.0
2006-09-15 12:15:00,30.63,30.69,30.6,30.62,2200.0,14.768,14.7969,14.7535,14.7632,2200.0
2006-09-15 12:20:00,30.63,30.63,30.6,30.6,300.0,14.768,14.768,14.7535,14.7535,300.0
2006-09-15 12:25:00,30.62,30.66,30.62,30.66,1000.0,14.7632,14.7824,14.7632,14.7824,1000.0
2006-09-15 12:30:00,30.67,30.69,30.55,30.55,1700.0,14.7873,14.7969,14.7294,14.7294,1700.0
2006-09-15 12:35:00,30.52,30.52,30.45,30.45,2100.0,14.7149,14.7149,14.6812,14.6812,2100.0
2006-09-15 12:40:00,30.5,30.5,30.41,30.41,2200.0,14.7053,14.7053,14.6619,14.6619,2200.0
2006-09-15 12:45:00,30.44,30.44,30.42,30.42,700.0,14.6764,14.6764,14.6667,14.6667,700.0
2006-09-15 12:50:00,30.39,30.4,30.34,30.4,1100.0,14.6523,14.6571,14.6282,14.6571,1100.0
2006-09-15 12:55:00,30.43,30.43,30.43,30.43,100.0,14.6716,14.6716,14.6716,14.6716,100.0
2006-09-15 13:00:00,30.47,30.53,30.47,30.53,500.0,14.6908,14.7198,14.6908,14.7198,500.0
2006-09-15 13:05:00,30.54,30.61,30.54,30.61,800.0,14.7246,14.7583,14.7246,14.7583,800.0
2006-09-15 13:10:00,30.62,30.62,30.56,30.56,1100.0,14.7632,14.7632,14.7342,14.7342,1100.0
2006-09-15 13:15:00,30.56,30.56,30.51,30.55,1000.0,14.7342,14.7342,14.7101,14.7294,1000.0
2006-09-15 13:20:00,30.55,30.61,30.54,30.57,1100.0,14.7294,14.7583,14.7246,14.7391,1100.0
2006-09-15 13:25:00,30.54,30.56,30.53,30.56,600.0,14.7246,14.7342,14.7198,14.7342,600.0
2006-09-15 13:30:00,30.56,30.6,30.56,30.6,900.0,14.7342,14.7535,14.7342,14.7535,900.0
2006-09-15 13:35:00,30.56,30.66,30.56,30.66,2000.0,14.7342,14.7824,14.7342,14.7824,2000.0
2006-09-15 13:40:00,30.66,30.7,30.65,30.67,2000.0,14.7824,14.8017,14.7776,14.7873,2000.0
2006-09-15 13:45:00,30.68,30.73,30.68,30.71,800.0,14.7921,14.8162,14.7921,14.8066,800.0
2006-09-15 13:50:00,30.68,30.71,30.68,30.68,1300.0,14.7921,14.8066,14.7921,14.7921,1300.0
2006-09-15 13:55:00,30.68,30.7,30.63,30.68,1200.0,14.7921,14.8017,14.768,14.7921,1200.0
2006-09-15 14:00:00,30.67,30.73,30.67,30.73,900.0,14.7873,14.8162,14.7873,14.8162,900.0
2006-09-15 14:05:00,30.73,30.77,30.73,30.73,2900.0,14.8162,14.8355,14.8162,14.8162,2900.0
2006-09-15 14:10:00,30.73,30.79,30.71,30.73,1900.0,14.8162,14.8451,14.8066,14.8162,1900.0
2006-09-15 14:15:00,30.73,30.78,30.73,30.75,1300.0,14.8162,14.8403,14.8162,14.8258,1300.0
2006-09-15 14:20:00,30.79,30.79,30.77,30.78,1200.0,14.8451,14.8451,14.8355,14.8403,1200.0
2006-09-15 14:25:00,30.78,30.84,30.78,30.82,2100.0,14.8403,14.8692,14.8403,14.8596,2100.0
2006-09-15 14:30:00,30.83,30.83,30.83,30.83,700.0,14.8644,14.8644,14.8644,14.8644,700.0
2006-09-15 14:35:00,30.83,30.85,30.83,30.85,2900.0,14.8644,14.8741,14.8644,14.8741,2900.0
2006-09-15 14:40:00,30.85,30.86,30.84,30.86,2000.0,14.8741,14.8789,14.8692,14.8789,2000.0
2006-09-15 14:45:00,30.86,30.88,30.84,30.85,2100.0,14.8789,14.8885,14.8692,14.8741,2100.0
2006-09-15 14:50:00,30.85,30.85,30.84,30.84,2000.0,14.8741,14.8741,14.8692,14.8692,2000.0
2006-09-15 14:55:00,30.85,30.85,30.83,30.85,2300.0,14.8741,14.8741,14.8644,14.8741,2300.0
2006-09-15 15:00:00,30.85,30.87,30.81,30.82,3000.0,14.8741,14.8837,14.8548,14.8596,3000.0
2006-09-15 15:05:00,30.86,30.86,30.8,30.84,1100.0,14.8789,14.8789,14.8499,14.8692,1100.0
2006-09-15 15:10:00,30.84,30.85,30.83,30.85,500.0,14.8692,14.8741,14.8644,14.8741,500.0
2006-09-15 15:15:00,30.85,30.9,30.85,30.88,2400.0,14.8741,14.8982,14.8741,14.8885,2400.0
2006-09-15 15:20:00,30.89,30.93,30.88,30.93,2400.0,14.8933,14.9126,14.8885,14.9126,2400.0
2006-09-15 15:25:00,30.92,30.93,30.89,30.89,700.0,14.9078,14.9126,14.8933,14.8933,700.0
2006-09-15 15:30:00,30.89,30.89,30.88,30.88,500.0,14.8933,14.8933,14.8885,14.8885,500.0
2006-09-15 15:35:00,30.89,30.89,30.82,30.83,1300.0,14.8933,14.8933,14.8596,14.8644,1300.0
2006-09-15 15:40:00,30.82,30.86,30.82,30.86,1200.0,14.8596,14.8789,14.8596,14.8789,1200.0
2006-09-15 15:45:00,30.86,30.9,30.86,30.88,1400.0,14.8789,14.8982,14.8789,14.8885,1400.0
2006-09-15 15:50:00,30.88,30.88,30.86,30.87,2300.0,14.8885,14.8885,14.8789,14.8837,2300.0
2006-09-15 15:55:00,30.87,30.92,30.86,30.92,8000.0,14.8837,14.9078,14.8789,14.9078,8000.0
2006-09-18 09:30:00,30.86,30.94,30.8,30.8,52600.0,14.8789,14.9174,14.8499,14.8499,52600.0
2006-09-18 09:35:00,30.78,30.8,30.78,30.79,2000.0,14.8403,14.8499,14.8403,14.8451,2000.0
2006-09-18 09:40:00,30.79,30.81,30.75,30.75,1900.0,14.8451,14.8548,14.8258,14.8258,1900.0
2006-09-18 09:45:00,30.71,30.75,30.71,30.75,800.0,14.8066,14.8258,14.8066,14.8258,800.0
2006-09-18 09:50:00,30.74,30.74,30.66,30.66,2100.0,14.821,14.821,14.7824,14.7824,2100.0
2006-09-18 09:55:00,30.59,30.72,30.59,30.72,1800.0,14.7487,14.8114,14.7487,14.8114,1800.0
2006-09-18 10:00:00,30.7,30.72,30.66,30.66,2000.0,14.8017,14.8114,14.7824,14.7824,2000.0
2006-09-18 10:05:00,30.64,30.64,30.56,30.56,800.0,14.7728,14.7728,14.7342,14.7342,800.0
2006-09-18 10:10:00,30.62,30.63,30.57,30.6,1100.0,14.7632,14.768,14.7391,14.7535,1100.0
2006-09-18 10:15:00,30.59,30.64,30.59,30.64,1600.0,14.7487,14.7728,14.7487,14.7728,1600.0
2006-09-18 10:20:00,30.62,30.62,30.62,30.62,300.0,14.7632,14.7632,14.7632,14.7632,300.0
2006-09-18 10:25:00,30.58,30.58,30.58,30.58,400.0,14.7439,14.7439,14.7439,14.7439,400.0
2006-09-18 10:30:00,30.55,30.59,30.55,30.58,1400.0,14.7294,14.7487,14.7294,14.7439,1400.0
2006-09-18 10:35:00,30.59,30.59,30.56,30.58,1800.0,14.7487,14.7487,14.7342,14.7439,1800.0
2006-09-18 10:40:00,30.58,30.59,30.58,30.58,1300.0,14.7439,14.7487,14.7439,14.7439,1300.0
2006-09-18 10:45:00,30.59,30.61,30.59,30.6,2200.0,14.7487,14.7583,14.7487,14.7535,2200.0
2006-09-18 10:50:00,30.56,30.59,30.52,30.52,42900.0,14.7342,14.7487,14.7149,14.7149,42900.0
2006-09-18 10:55:00,30.5,30.51,30.47,30.47,2500.0,14.7053,14.7101,14.6908,14.6908,2500.0
2006-09-18 11:00:00,30.44,30.48,30.44,30.47,1200.0,14.6764,14.6957,14.6764,14.6908,1200.0
2006-09-18 11:05:00,30.48,30.49,30.47,30.49,2900.0,14.6957,14.7005,14.6908,14.7005,2900.0
2006-09-18 11:10:00,30.49,30.5,30.48,30.48,1600.0,14.7005,14.7053,14.6957,14.6957,1600.0
2006-09-18 11:15:00,30.47,30.47,30.44,30.46,1700.0,14.6908,14.6908,14.6764,14.686,1700.0
2006-09-18 11:20:00,30.46,30.48,30.46,30.46,1600.0,14.686,14.6957,14.686,14.686,1600.0
2006-09-18 11:25:00,30.45,30.48,30.45,30.48,1200.0,14.6812,14.6957,14.6812,14.6957,1200.0
2006-09-18 11:30:00,30.45,30.48,30.45,30.45,1600.0,14.6812,14.6957,14.6812,14.6812,1600.0
2006-09-18 11:35:00,30.43,30.47,30.43,30.46,1000.0,14.6716,14.6908,14.6716,14.686,1000.0
2006-09-18 11:40:00,30.47,30.47,30.41,30.41,700.0,14.6908,14.6908,14.6619,14.6619,700.0
2006-09-18 11:45:00,30.43,30.46,30.41,30.46,2100.0,14.6716,14.686,14.6619,14.686,2100.0
2006-09-18 11:50:00,30.45,30.45,30.43,30.43,700.0,14.6812,14.6812,14.6716,14.6716,700.0
2006-09-18 11:55:00,30.43,30.43,30.42,30.43,1000.0,14.6716,14.6716,14.6667,14.6716,1000.0
2006-09-18 12:00:00,30.42,30.42,30.42,30.42,600.0,14.6667,14.6667,14.6667,14.6667,600.0
2006-09-18 12:05:00,30.4,30.47,30.39,30.41,1900.0,14.6571,14.6908,14.6523,14.6619,1900.0
2006-09-18 12:10:00,30.36,30.36,30.35,30.36,600.0,14.6378,14.6378,14.633,14.6378,600.0
2006-09-18 12:15:00,30.35,30.36,30.35,30.35,900.0,14.633,14.6378,14.633,14.633,900.0
2006-09-18 12:20:00,30.31,30.32,30.31,30.31,1200.0,14.6137,14.6185,14.6137,14.6137,1200.0
2006-09-18 12:25:00,30.31,30.32,30.31,30.31,2000.0,14.6137,14.6185,14.6137,14.6137,2000.0
2006-09-18 12:30:00,30.3,30.31,30.3,30.3,1100.0,14.6089,14.6137,14.6089,14.6089,1100.0
2006-09-18 12:35:00,30.3,30.31,30.3,30.3,900.0,14.6089,14.6137,14.6089,14.6089,900.0
2006-09-18 12:40:00,30.29,30.31,30.29,30.29,1300.0,14.6041,14.6137,14.6041,14.6041,1300.0
2006-09-18 12:45:00,30.29,30.35,30.29,30.31,2100.0,14.6041,14.633,14.6041,14.6137,2100.0
2006-09-18 12:50:00,30.31,30.31,30.31,30.31,500.0,14.6137,14.6137,14.6137,14.6137,500.0
2006-09-18 12:55:00,30.31,30.33,30.31,30.31,800.0,14.6137,14.6233,14.6137,14.6137,800.0
2006-09-18 13:00:00,30.31,30.31,30.31,30.31,400.0,14.6137,14.6137,14.6137,14.6137,400.0
2006-09-18 13:05:00,30.31,30.33,30.31,30.33,600.0,14.6137,14.6233,14.6137,14.6233,600.0
2006-09-18 13:10:00,30.31,30.33,30.31,30.31,1100.0,14.6137,14.6233,14.6137,14.6137,1100.0
2006-09-18 13:15:00,30.31,30.33,30.31,30.33,4000.0,14.6137,14.6233,14.6137,14.6233,4000.0
2006-09-18 13:20:00,30.31,30.37,30.29,30.35,2600.0,14.6137,14.6426,14.6041,14.633,2600.0
2006-09-18 13:25:00,30.31,30.35,30.31,30.35,800.0,14.6137,14.633,14.6137,14.633,800.0
2006-09-18 13:30:00,30.31,30.32,30.31,30.31,500.0,14.6137,14.6185,14.6137,14.6137,500.0
2006-09-18 13:35:00,30.29,30.29,30.26,30.26,700.0,14.6041,14.6041,14.5896,14.5896,700.0
2006-09-18 13:40:00,30.25,30.25,30.2,30.2,1100.0,14.5848,14.5848,14.5607,14.5607,1100.0
2006-09-18 13:45:00,30.2,30.21,30.2,30.21,1900.0,14.5607,14.5655,14.5607,14.5655,1900.0
2006-09-18 13:50:00,30.2,30.21,30.19,30.19,3200.0,14.5607,14.5655,14.5558,14.5558,3200.0
2006-09-18 13:55:00,30.16,30.16,30.14,30.15,1800.0,14.5414,14.5414,14.5317,14.5366,1800.0
2006-09-18 14:00:00,30.15,30.16,30.07,30.1,4200.0,14.5366,14.5414,14.498,14.5124,4200.0
2006-09-18 14:05:00,30.08,30.08,30.08,30.08,600.0,14.5028,14.5028,14.5028,14.5028,600.0
2006-09-18 14:10:00,30.06,30.07,30.06,30.07,2000.0,14.4932,14.498,14.4932,14.498,2000.0
2006-09-18 14:15:00,30.07,30.07,30.06,30.07,1200.0,14.498,14.498,14.4932,14.498,1200.0
2006-09-18 14:20:00,30.07,30.08,30.06,30.07,2400.0,14.498,14.5028,14.4932,14.498,2400.0
2006-09-18 14:25:00,30.06,30.07,30.06,30.06,500.0,14.4932,14.498,14.4932,14.4932,500.0
2006-09-18 14:30:00,30.06,30.07,30.01,30.05,2700.0,14.4932,14.498,14.4691,14.4883,2700.0
2006-09-18 14:35:00,30.01,30.02,30.01,30.02,900.0,14.4691,14.4739,14.4691,14.4739,900.0
2006-09-18 14:40:00,30.01,30.01,29.94,30.01,4600.0,14.4691,14.4691,14.4353,14.4691,4600.0
2006-09-18 14:45:00,30.02,30.05,30.02,30.05,900.0,14.4739,14.4883,14.4739,14.4883,900.0
2006-09-18 14:50:00,30.05,30.09,30.05,30.06,1300.0,14.4883,14.5076,14.4883,14.4932,1300.0
2006-09-18 14:55:00,30.07,30.07,30.05,30.05,500.0,14.498,14.498,14.4883,14.4883,500.0
2006-09-18 15:00:00,30.05,30.06,30.02,30.04,3000.0,14.4883,14.4932,14.4739,14.4835,3000.0
2006-09-18 15:05:00,30.05,30.1,30.02,30.02,1400.0,14.4883,14.5124,14.4739,14.4739,1400.0
2006-09-18 15:10:00,30.03,30.03,29.98,30.0,2600.0,14.4787,14.4787,14.4546,14.4642,2600.0
2006-09-18 15:15:00,30.0,30.12,30.0,30.12,5100.0,14.4642,14.5221,14.4642,14.5221,5100.0
2006-09-18 15:20:00,30.13,30.2,30.13,30.2,5500.0,14.5269,14.5607,14.5269,14.5607,5500.0
2006-09-18 15:25:00,30.2,30.24,30.19,30.22,2300.0,14.5607,14.5799,14.5558,14.5703,2300.0
2006-09-18 15:30:00,30.21,30.26,30.21,30.26,5300.0,14.5655,14.5896,14.5655,14.5896,5300.0
2006-09-18 15:35:00,30.24,30.24,30.19,30.21,2900.0,14.5799,14.5799,14.5558,14.5655,2900.0
2006-09-18 15:40:00,30.21,30.29,30.21,30.29,4200.0,14.5655,14.6041,14.5655,14.6041,4200.0
2006-09-18 15:45:00,30.29,30.3,30.26,30.3,6300.0,14.6041,14.6089,14.5896,14.6089,6300.0
2006-09-18 15:50:00,30.3,30.31,30.25,30.25,6000.0,14.6089,14.6137,14.5848,14.5848,6000.0
2006-09-18 15:55:00,30.26,30.39,30.26,30.39,22700.0,14.5896,14.6523,14.5896,14.6523,22700.0
2006-09-19 09:30:00,30.5,30.5,30.48,30.48,800.0,14.7053,14.7053,14.6957,14.6957,800.0
2006-09-19 09:35:00,30.49,30.5,30.37,30.38,1200.0,14.7005,14.7053,14.6426,14.6474,1200.0
2006-09-19 09:40:00,30.37,30.37,30.3,30.3,1300.0,14.6426,14.6426,14.6089,14.6089,1300.0
2006-09-19 09:45:00,30.31,30.38,30.31,30.38,700.0,14.6137,14.6474,14.6137,14.6474,700.0
2006-09-19 09:50:00,30.41,30.41,30.35,30.36,700.0,14.6619,14.6619,14.633,14.6378,700.0
2006-09-19 09:55:00,30.36,30.4,30.35,30.36,4900.0,14.6378,14.6571,14.633,14.6378,4900.0
2006-09-19 10:00:00,30.43,30.44,30.43,30.44,700.0,14.6716,14.6764,14.6716,14.6764,700.0
2006-09-19 10:05:00,30.44,30.45,30.44,30.45,800.0,14.6764,14.6812,14.6764,14.6812,800.0
2006-09-19 10:10:00,30.5,30.55,30.5,30.55,600.0,14.7053,14.7294,14.7053,14.7294,600.0
2006-09-19 10:15:00,30.54,30.59,30.47,30.47,7800.0,14.7246,14.7487,14.6908,14.6908,7800.0
2006-09-19 10:20:00,30.44,30.44,30.38,30.41,300.0,14.6764,14.6764,14.6474,14.6619,300.0
2006-09-19 10:25:00,30.41,30.44,30.41,30.44,500.0,14.6619,14.6764,14.6619,14.6764,500.0
2006-09-19 10:30:00,30.46,30.51,30.46,30.51,400.0,14.686,14.7101,14.686,14.7101,400.0
2006-09-19 10:35:00,30.55,30.55,30.54,30.54,500.0,14.7294,14.7294,14.7246,14.7246,500.0
2006-09-19 10:40:00,30.54,30.54,30.54,30.54,0.0,14.7246,14.7246,14.7246,14.7246,0.0
2006-09-19 10:45:00,30.52,30.52,30.49,30.5,1400.0,14.7149,14.7149,14.7005,14.7053,1400.0
2006-09-19 10:50:00,30.49,30.53,30.49,30.53,900.0,14.7005,14.7198,14.7005,14.7198,900.0
2006-09-19 10:55:00,30.52,30.56,30.52,30.56,300.0,14.7149,14.7342,14.7149,14.7342,300.0
2006-09-19 11:00:00,30.54,30.6,30.54,30.6,23300.0,14.7246,14.7535,14.7246,14.7535,23300.0
2006-09-19 11:05:00,30.63,30.67,30.63,30.67,800.0,14.768,14.7873,14.768,14.7873,800.0
2006-09-19 11:10:00,30.66,30.66,30.66,30.66,100.0,14.7824,14.7824,14.7824,14.7824,100.0
2006-09-19 11:15:00,30.63,30.68,30.63,30.68,1300.0,14.768,14.7921,14.768,14.7921,1300.0
2006-09-19 11:20:00,30.69,30.72,30.67,30.72,1200.0,14.7969,14.8114,14.7873,14.8114,1200.0
2006-09-19 11:25:00,30.67,30.69,30.64,30.64,500.0,14.7873,14.7969,14.7728,14.7728,500.0
2006-09-19 11:30:00,30.62,30.62,30.57,30.57,500.0,14.7632,14.7632,14.7391,14.7391,500.0
2006-09-19 11:35:00,30.57,30.6,30.5,30.51,2000.0,14.7391,14.7535,14.7053,14.7101,2000.0
2006-09-19 11:40:00,30.52,30.52,30.48,30.49,1800.0,14.7149,14.7149,14.6957,14.7005,1800.0
2006-09-19 11:45:00,30.53,30.54,30.5,30.5,1400.0,14.7198,14.7246,14.7053,14.7053,1400.0
2006-09-19 11:50:00,30.48,30.48,30.41,30.42,2000.0,14.6957,14.6957,14.6619,14.6667,2000.0
2006-09-19 11:55:00,30.42,30.45,30.4,30.45,6300.0,14.6667,14.6812,14.6571,14.6812,6300.0
2006-09-19 12:00:00,30.46,30.49,30.46,30.49,1000.0,14.686,14.7005,14.686,14.7005,1000.0
2006-09-19 12:05:00,30.49,30.54,30.49,30.53,1500.0,14.7005,14.7246,14.7005,14.7198,1500.0
2006-09-19 12:10:00,30.5,30.5,30.45,30.45,1100.0,14.7053,14.7053,14.6812,14.6812,1100.0
2006-09-19 12:15:00,30.46,30.52,30.45,30.51,4000.0,14.686,14.7149,14.6812,14.7101,4000.0
2006-09-19 12:20:00,30.5,30.51,30.5,30.5,1400.0,14.7053,14.7101,14.7053,14.7053,1400.0
2006-09-19 12:25:00,30.51,30.51,30.5,30.5,2400.0,14.7101,14.7101,14.7053,14.7053,2400.0
2006-09-19 12:30:00,30.51,30.51,30.51,30.51,3000.0,14.7101,14.7101,14.7101,14.7101,3000.0
2006-09-19 12:35:00,30.51,30.54,30.45,30.45,1800.0,14.7101,14.7246,14.6812,14.6812,1800.0
2006-09-19 12:40:00,30.46,30.46,30.46,30.46,1200.0,14.686,14.686,14.686,14.686,1200.0
2006-09-19 12:45:00,30.48,30.53,30.48,30.53,3000.0,14.6957,14.7198,14.6957,14.7198,3000.0
2006-09-19 12:50:00,30.53,30.54,30.53,30.54,1000.0,14.7198,14.7246,14.7198,14.7246,1000.0
2006-09-19 12:55:00,30.54,30.54,30.52,30.52,500.0,14.7246,14.7246,14.7149,14.7149,500.0
2006-09-19 13:00:00,30.53,30.53,30.47,30.51,2800.0,14.7198,14.7198,14.6908,14.7101,2800.0
2006-09-19 13:05:00,30.5,30.5,30.49,30.49,1000.0,14.7053,14.7053,14.7005,14.7005,1000.0
2006-09-19 13:10:00,30.49,30.49,30.46,30.46,1500.0,14.7005,14.7005,14.686,14.686,1500.0
2006-09-19 13:15:00,30.46,30.46,30.45,30.45,800.0,14.686,14.686,14.6812,14.6812,800.0
2006-09-19 13:20:00,30.46,30.51,30.46,30.51,600.0,14.686,14.7101,14.686,14.7101,600.0
2006-09-19 13:25:00,30.51,30.55,30.48,30.52,2000.0,14.7101,14.7294,14.6957,14.7149,2000.0
2006-09-19 13:30:00,30.53,30.53,30.52,30.52,600.0,14.7198,14.7198,14.7149,14.7149,600.0
2006-09-19 13:35:00,30.5,30.51,30.5,30.51,300.0,14.7053,14.7101,14.7053,14.7101,300.0
2006-09-19 13:40:00,30.51,30.51,30.47,30.49,900.0,14.7101,14.7101,14.6908,14.7005,900.0
2006-09-19 13:45:00,30.51,30.58,30.51,30.58,800.0,14.7101,14.7439,14.7101,14.7439,800.0
2006-09-19 13:50:00,30.57,30.58,30.55,30.56,1800.0,14.7391,14.7439,14.7294,14.7342,1800.0
2006-09-19 13:55:00,30.56,30.56,30.51,30.51,500.0,14.7342,14.7342,14.7101,14.7101,500.0
2006-09-19 14:00:00,30.54,30.54,30.53,30.54,1200.0,14.7246,14.7246,14.7198,14.7246,1200.0
2006-09-19 14:05:00,30.53,30.54,30.53,30.53,600.0,14.7198,14.7246,14.7198,14.7198,600.0
2006-09-19 14:10:00,30.54,30.56,30.53,30.54,800.0,14.7246,14.7342,14.7198,14.7246,800.0
2006-09-19 14:15:00,30.52,30.6,30.52,30.58,1100.0,14.7149,14.7535,14.7149,14.7439,1100.0
2006-09-19 14:20:00,30.58,30.59,30.58,30.59,500.0,14.7439,14.7487,14.7439,14.7487,500.0
2006-09-19 14:25:00,30.65,30.65,30.62,30.62,700.0,14.7776,14.7776,14.7632,14.7632,700.0
2006-09-19 14:30:00,30.62,30.64,30.62,30.64,500.0,14.7632,14.7728,14.7632,14.7728,500.0
2006-09-19 14:35:00,30.67,30.68,30.66,30.67,1400.0,14.7873,14.7921,14.7824,14.7873,1400.0
2006-09-19 14:40:00,30.67,30.68,30.65,30.66,1500.0,14.7873,14.7921,14.7776,14.7824,1500.0
2006-09-19 14:45:00,30.65,30.66,30.65,30.66,600.0,14.7776,14.7824,14.7776,14.7824,600.0
2006-09-19 14:50:00,30.69,30.69,30.65,30.65,500.0,14.7969,14.7969,14.7776,14.7776,500.0
2006-09-19 14:55:00,30.67,30.67,30.66,30.67,600.0,14.7873,14.7873,14.7824,14.7873,600.0
2006-09-19 15:00:00,30.62,30.66,30.62,30.66,900.0,14.7632,14.7824,14.7632,14.7824,900.0
2006-09-19 15:05:00,30.69,30.75,30.67,30.75,4300.0,14.7969,14.8258,14.7873,14.8258,4300.0
2006-09-19 15:10:00,30.78,30.85,30.78,30.85,1600.0,14.8403,14.8741,14.8403,14.8741,1600.0
2006-09-19 15:15:00,30.85,30.85,30.83,30.84,1600.0,14.8741,14.8741,14.8644,14.8692,1600.0
2006-09-19 15:20:00,30.84,30.91,30.83,30.9,6100.0,14.8692,14.903,14.8644,14.8982,6100.0
2006-09-19 15:25:00,30.9,30.99,30.9,30.99,3800.0,14.8982,14.9416,14.8982,14.9416,3800.0
2006-09-19 15:30:00,30.99,30.99,30.98,30.98,1100.0,14.9416,14.9416,14.9367,14.9367,1100.0
2006-09-19 15:35:00,30.98,30.98,30.97,30.97,800.0,14.9367,14.9367,14.9319,14.9319,800.0
2006-09-19 15:40:00,30.97,31.02,30.97,31.02,3000.0,14.9319,14.956,14.9319,14.956,3000.0
2006-09-19 15:45:00,31.0,31.0,30.98,30.98,1700.0,14.9464,14.9464,14.9367,14.9367,1700.0
2006-09-19 15:50:00,30.97,30.98,30.97,30.98,4200.0,14.9319,14.9367,14.9319,14.9367,4200.0
2006-09-19 15:55:00,30.98,30.98,30.96,30.97,4200.0,14.9367,14.9367,14.9271,14.9319,4200.0
2006-09-20 09:30:00,31.12,31.38,31.12,31.31,3900.0,15.0042,15.1296,15.0042,15.0958,3900.0
2006-09-20 09:35:00,31.35,31.37,31.34,31.35,2500.0,15.1151,15.1248,15.1103,15.1151,2500.0
2006-09-20 09:40:00,31.33,31.33,31.3,31.31,1000.0,15.1055,15.1055,15.091,15.0958,1000.0
2006-09-20 09:45:00,31.31,31.47,31.28,31.42,3500.0,15.0958,15.173,15.0814,15.1489,3500.0
2006-09-20 09:50:00,31.41,31.45,31.4,31.41,1400.0,15.1441,15.1633,15.1392,15.1441,1400.0
2006-09-20 09:55:00,31.41,31.41,31.38,31.39,2100.0,15.1441,15.1441,15.1296,15.1344,2100.0
2006-09-20 10:00:00,31.39,31.39,31.38,31.38,1100.0,15.1344,15.1344,15.1296,15.1296,1100.0
2006-09-20 10:05:00,31.38,31.38,31.36,31.38,4900.0,15.1296,15.1296,15.1199,15.1296,4900.0
2006-09-20 10:10:00,31.38,31.4,31.37,31.4,2800.0,15.1296,15.1392,15.1248,15.1392,2800.0
2006-09-20 10:15:00,31.4,31.4,31.38,31.39,900.0,15.1392,15.1392,15.1296,15.1344,900.0
2006-09-20 10:20:00,31.38,31.42,31.38,31.42,5800.0,15.1296,15.1489,15.1296,15.1489,5800.0
2006-09-20 10:25:00,31.41,31.48,31.41,31.48,4100.0,15.1441,15.1778,15.1441,15.1778,4100.0
2006-09-20 10:30:00,31.48,31.63,31.48,31.62,41300.0,15.1778,15.2501,15.1778,15.2453,41300.0
2006-09-20 10:35:00,31.6,31.6,31.54,31.55,2400.0,15.2357,15.2357,15.2067,15.2116,2400.0
2006-09-20 10:40:00,31.54,31.55,31.52,31.53,45200.0,15.2067,15.2116,15.1971,15.2019,45200.0
2006-09-20 10:45:00,31.53,31.53,31.52,31.53,800.0,15.2019,15.2019,15.1971,15.2019,800.0
2006-09-20 10:50:00,31.52,31.52,31.49,31.49,600.0,15.1971,15.1971,15.1826,15.1826,600.0
2006-09-20 10:55:00,31.5,31.5,31.49,31.49,4500.0,15.1874,15.1874,15.1826,15.1826,4500.0
2006-09-20 11:00:00,31.49,31.53,31.49,31.53,2100.0,15.1826,15.2019,15.1826,15.2019,2100.0
2006-09-20 11:05:00,31.52,31.56,31.52,31.54,1400.0,15.1971,15.2164,15.1971,15.2067,1400.0
2006-09-20 11:10:00,31.55,31.55,31.53,31.55,2300.0,15.2116,15.2116,15.2019,15.2116,2300.0
2006-09-20 11:15:00,31.55,31.56,31.55,31.56,1600.0,15.2116,15.2164,15.2116,15.2164,1600.0
2006-09-20 11:20:00,31.55,31.56,31.55,31.55,1700.0,15.2116,15.2164,15.2116,15.2116,1700.0
2006-09-20 11:25:00,31.56,31.6,31.55,31.6,2600.0,15.2164,15.2357,15.2116,15.2357,2600.0
2006-09-20 11:30:00,31.62,31.63,31.62,31.63,600.0,15.2453,15.2501,15.2453,15.2501,600.0
2006-09-20 11:35:00,31.61,31.66,31.61,31.66,2700.0,15.2405,15.2646,15.2405,15.2646,2700.0
2006-09-20 11:40:00,31.67,31.69,31.67,31.68,2100.0,15.2694,15.2791,15.2694,15.2742,2100.0
2006-09-20 11:45:00,31.68,31.68,31.66,31.67,38700.0,15.2742,15.2742,15.2646,15.2694,38700.0
2006-09-20 11:50:00,31.67,31.67,31.66,31.67,1100.0,15.2694,15.2694,15.2646,15.2694,1100.0
2006-09-20 11:55:00,31.67,31.68,31.67,31.68,5600.0,15.2694,15.2742,15.2694,15.2742,5600.0
2006-09-20 12:00:00,31.68,31.68,31.67,31.68,1100.0,15.2742,15.2742,15.2694,15.2742,1100.0
2006-09-20 12:05:00,31.68,31.7,31.68,31.7,4300.0,15.2742,15.2839,15.2742,15.2839,4300.0
2006-09-20 12:10:00,31.7,31.77,31.7,31.76,3800.0,15.2839,15.3176,15.2839,15.3128,3800.0
2006-09-20 12:15:00,31.77,31.81,31.77,31.81,4300.0,15.3176,15.3369,15.3176,15.3369,4300.0
2006-09-20 12:20:00,31.81,31.87,31.81,31.83,2900.0,15.3369,15.3658,15.3369,15.3466,2900.0
2006-09-20 12:25:00,31.83,31.83,31.83,31.83,300.0,15.3466,15.3466,15.3466,15.3466,300.0
2006-09-20 12:30:00,31.83,31.88,31.83,31.86,2900.0,15.3466,15.3707,15.3466,15.361,2900.0
2006-09-20 12:35:00,31.86,31.87,31.86,31.86,1900.0,15.361,15.3658,15.361,15.361,1900.0
2006-09-20 12:40:00,31.86,31.87,31.84,31.84,3200.0,15.361,15.3658,15.3514,15.3514,3200.0
2006-09-20 12:45:00,31.85,31.85,31.82,31.82,2300.0,15.3562,15.3562,15.3417,15.3417,2300.0
2006-09-20 12:50:00,31.84,31.84,31.6,31.68,22700.0,15.3514,15.3514,15.2357,15.2742,22700.0
2006-09-20 12:55:00,31.69,31.7,31.68,31.7,11100.0,15.2791,15.2839,15.2742,15.2839,11100.0
2006-09-20 13:00:00,31.69,31.7,31.66,31.7,2900.0,15.2791,15.2839,15.2646,15.2839,2900.0
2006-09-20 13:05:00,31.7,31.7,31.7,31.7,2100.0,15.2839,15.2839,15.2839,15.2839,2100.0
2006-09-20 13:10:00,31.7,31.78,31.69,31.76,3700.0,15.2839,15.3224,15.2791,15.3128,3700.0
2006-09-20 13:15:00,31.77,31.8,31.76,31.78,3000.0,15.3176,15.3321,15.3128,15.3224,3000.0
2006-09-20 13:20:00,31.76,31.76,31.67,31.7,2200.0,15.3128,15.3128,15.2694,15.2839,2200.0
2006-09-20 13:25:00,31.7,31.71,31.7,31.71,1000.0,15.2839,15.2887,15.2839,15.2887,1000.0
2006-09-20 13:30:00,31.71,31.72,31.7,31.72,3600.0,15.2887,15.2935,15.2839,15.2935,3600.0
2006-09-20 13:35:00,31.73,31.75,31.71,31.75,900.0,15.2983,15.308,15.2887,15.308,900.0
2006-09-20 13:40:00,31.75,31.8,31.75,31.77,1000.0,15.308,15.3321,15.308,15.3176,1000.0
2006-09-20 13:45:00,31.79,31.79,31.72,31.72,1400.0,15.3273,15.3273,15.2935,15.2935,1400.0
2006-09-20 13:50:00,31.71,31.76,31.71,31.76,700.0,15.2887,15.3128,15.2887,15.3128,700.0
2006-09-20 13:55:00,31.75,31.77,31.75,31.76,800.0,15.308,15.3176,15.308,15.3128,800.0
2006-09-20 14:00:00,31.77,31.84,31.77,31.84,1500.0,15.3176,15.3514,15.3176,15.3514,1500.0
2006-09-20 14:05:00,31.83,31.83,31.79,31.79,600.0,15.3466,15.3466,15.3273,15.3273,600.0
2006-09-20 14:10:00,31.83,31.83,31.81,31.81,2100.0,15.3466,15.3466,15.3369,15.3369,2100.0
2006-09-20 14:15:00,31.81,31.81,31.74,31.76,1700.0,15.3369,15.3369,15.3032,15.3128,1700.0
2006-09-20 14:20:00,31.71,31.71,31.69,31.69,1200.0,15.2887,15.2887,15.2791,15.2791,1200.0
2006-09-20 14:25:00,31.69,31.69,31.64,31.64,1900.0,15.2791,15.2791,15.2549,15.2549,1900.0
2006-09-20 14:30:00,31.64,31.65,31.6,31.63,12900.0,15.2549,15.2598,15.2357,15.2501,12900.0
2006-09-20 14:35:00,31.64,31.64,31.52,31.6,4400.0,15.2549,15.2549,15.1971,15.2357,4400.0
2006-09-20 14:40:00,31.58,31.58,31.53,31.56,5000.0,15.226,15.226,15.2019,15.2164,5000.0
2006-09-20 14:45:00,31.59,31.63,31.55,31.56,1800.0,15.2308,15.2501,15.2116,15.2164,1800.0
2006-09-20 14:50:00,31.54,31.64,31.54,31.64,4500.0,15.2067,15.2549,15.2067,15.2549,4500.0
2006-09-20 14:55:00,31.64,31.64,31.64,31.64,0.0,15.2549,15.2549,15.2549,15.2549,0.0
2006-09-20 15:00:00,31.63,31.63,31.59,31.62,3100.0,15.2501,15.2501,15.2308,15.2453,3100.0
2006-09-20 15:05:00,31.65,31.65,31.6,31.61,9700.0,15.2598,15.2598,15.2357,15.2405,9700.0
2006-09-20 15:10:00,31.61,31.61,31.56,31.56,1100.0,15.2405,15.2405,15.2164,15.2164,1100.0
2006-09-20 15:15:00,31.57,31.6,31.56,31.56,800.0,15.2212,15.2357,15.2164,15.2164,800.0
2006-09-20 15:20:00,31.58,31.58,31.54,31.56,11500.0,15.226,15.226,15.2067,15.2164,11500.0
2006-09-20 15:25:00,31.56,31.6,31.55,31.6,2400.0,15.2164,15.2357,15.2116,15.2357,2400.0
2006-09-20 15:30:00,31.67,31.67,31.61,31.66,1000.0,15.2694,15.2694,15.2405,15.2646,1000.0
2006-09-20 15:35:00,31.66,31.66,31.63,31.63,1000.0,15.2646,15.2646,15.2501,15.2501,1000.0
2006-09-20 15:40:00,31.64,31.64,31.59,31.61,2800.0,15.2549,15.2549,15.2308,15.2405,2800.0
2006-09-20 15:45:00,31.61,31.62,31.6,31.61,3500.0,15.2405,15.2453,15.2357,15.2405,3500.0
2006-09-20 15:50:00,31.61,31.62,31.58,31.58,2800.0,15.2405,15.2453,15.226,15.226,2800.0
2006-09-20 15:55:00,31.59,31.65,31.59,31.65,5600.0,15.2308,15.2598,15.2308,15.2598,5600.0
2006-09-21 09:30:00,31.58,31.58,31.5,31.5,2300.0,15.226,15.226,15.1874,15.1874,2300.0
2006-09-21 09:35:00,31.46,31.47,31.45,31.46,2800.0,15.1682,15.173,15.1633,15.1682,2800.0
2006-09-21 09:40:00,31.45,31.67,31.45,31.56,2700.0,15.1633,15.2694,15.1633,15.2164,2700.0
2006-09-21 09:45:00,31.51,31.51,31.49,31.49,1300.0,15.1923,15.1923,15.1826,15.1826,1300.0
2006-09-21 09:50:00,31.49,31.49,31.33,31.33,2400.0,15.1826,15.1826,15.1055,15.1055,2400.0
2006-09-21 09:55:00,31.33,31.41,31.33,31.37,3200.0,15.1055,15.1441,15.1055,15.1248,3200.0
2006-09-21 10:00:00,31.34,31.34,31.26,31.26,2000.0,15.1103,15.1103,15.0717,15.0717,2000.0
2006-09-21 10:05:00,31.18,31.25,31.18,31.21,900.0,15.0332,15.0669,15.0332,15.0476,900.0
2006-09-21 10:10:00,31.21,31.22,31.16,31.16,3100.0,15.0476,15.0524,15.0235,15.0235,3100.0
2006-09-21 10:15:00,31.17,31.2,31.17,31.18,4300.0,15.0283,15.0428,15.0283,15.0332,4300.0
2006-09-21 10:20:00,31.17,31.19,31.17,31.18,1800.0,15.0283,15.038,15.0283,15.0332,1800.0
2006-09-21 10:25:00,31.19,31.24,31.19,31.21,3100.0,15.038,15.0621,15.038,15.0476,3100.0
2006-09-21 10:30:00,31.2,31.22,31.19,31.19,42100.0,15.0428,15.0524,15.038,15.038,42100.0
2006-09-21 10:35:00,31.19,31.19,31.12,31.12,10800.0,15.038,15.038,15.0042,15.0042,10800.0
2006-09-21 10:40:00,31.11,31.22,31.11,31.18,5000.0,14.9994,15.0524,14.9994,15.0332,5000.0
2006-09-21 10:45:00,31.23,31.23,31.2,31.2,4100.0,15.0573,15.0573,15.0428,15.0428,4100.0
2006-09-21 10:50:00,31.21,31.24,31.21,31.22,2200.0,15.0476,15.0621,15.0476,15.0524,2200.0
2006-09-21 10:55:00,31.21,31.21,31.14,31.14,4700.0,15.0476,15.0476,15.0139,15.0139,4700.0
2006-09-21 11:00:00,31.15,31.18,31.13,31.16,3000.0,15.0187,15.0332,15.0091,15.0235,3000.0
2006-09-21 11:05:00,31.16,31.17,31.14,31.14,1700.0,15.0235,15.0283,15.0139,15.0139,1700.0
2006-09-21 11:10:00,31.14,31.15,31.11,31.12,68900.0,15.0139,15.0187,14.9994,15.0042,68900.0
2006-09-21 11:15:00,31.12,31.17,31.11,31.17,3700.0,15.0042,15.0283,14.9994,15.0283,3700.0
2006-09-21 11:20:00,31.21,31.21,31.15,31.15,1500.0,15.0476,15.0476,15.0187,15.0187,1500.0
2006-09-21 11:25:00,31.16,31.2,31.14,31.2,2500.0,15.0235,15.0428,15.0139,15.0428,2500.0
2006-09-21 11:30:00,31.18,31.19,31.16,31.18,2500.0,15.0332,15.038,15.0235,15.0332,2500.0
2006-09-21 11:35:00,31.2,31.2,31.17,31.17,1100.0,15.0428,15.0428,15.0283,15.0283,1100.0
2006-09-21 11:40:00,31.17,31.17,31.15,31.15,700.0,15.0283,15.0283,15.0187,15.0187,700.0
2006-09-21 11:45:00,31.15,31.18,31.14,31.16,7900.0,15.0187,15.0332,15.0139,15.0235,7900.0
2006-09-21 11:50:00,31.15,31.25,31.15,31.25,2700.0,15.0187,15.0669,15.0187,15.0669,2700.0
2006-09-21 11:55:00,31.22,31.25,31.16,31.17,29700.0,15.0524,15.0669,15.0235,15.0283,29700.0
2006-09-21 12:00:00,31.15,31.15,31.0,31.0,10800.0,15.0187,15.0187,14.9464,14.9464,10800.0
2006-09-21 12:05:00,31.0,31.01,30.91,30.95,5100.0,14.9464,14.9512,14.903,14.9223,5100.0
2006-09-21 12:10:00,31.0,31.0,30.87,31.0,3900.0,14.9464,14.9464,14.8837,14.9464,3900.0
2006-09-21 12:15:00,31.0,31.0,30.94,30.94,1100.0,14.9464,14.9464,14.9174,14.9174,1100.0
2006-09-21 12:20:00,30.9,30.91,30.85,30.85,3300.0,14.8982,14.903,14.8741,14.8741,3300.0
2006-09-21 12:25:00,30.85,30.85,30.8,30.8,3400.0,14.8741,14.8741,14.8499,14.8499,3400.0
2006-09-21 12:30:00,30.82,30.85,30.81,30.81,1100.0,14.8596,14.8741,14.8548,14.8548,1100.0
2006-09-21 12:35:00,30.8,30.88,30.78,30.88,2900.0,14.8499,14.8885,14.8403,14.8885,2900.0
2006-09-21 12:40:00,30.84,30.88,30.83,30.84,2200.0,14.8692,14.8885,14.8644,14.8692,2200.0
2006-09-21 12:45:00,30.82,30.87,30.77,30.77,2100.0,14.8596,14.8837,14.8355,14.8355,2100.0
2006-09-21 12:50:00,30.75,30.78,30.75,30.75,2300.0,14.8258,14.8403,14.8258,14.8258,2300.0
2006-09-21 12:55:00,30.75,30.75,30.62,30.73,4100.0,14.8258,14.8258,14.7632,14.8162,4100.0
2006-09-21 13:00:00,30.7,30.73,30.7,30.7,2300.0,14.8017,14.8162,14.8017,14.8017,2300.0
2006-09-21 13:05:00,30.7,30.7,30.6,30.6,3400.0,14.8017,14.8017,14.7535,14.7535,3400.0
2006-09-21 13:10:00,30.61,30.61,30.59,30.59,1600.0,14.7583,14.7583,14.7487,14.7487,1600.0
2006-09-21 13:15:00,30.59,30.6,30.54,30.57,4100.0,14.7487,14.7535,14.7246,14.7391,4100.0
2006-09-21 13:20:00,30.57,30.57,30.54,30.55,1700.0,14.7391,14.7391,14.7246,14.7294,1700.0
2006-09-21 13:25:00,30.55,30.62,30.55,30.6,4400.0,14.7294,14.7632,14.7294,14.7535,4400.0
2006-09-21 13:30:00,30.6,30.65,30.57,30.63,2800.0,14.7535,14.7776,14.7391,14.768,2800.0
2006-09-21 13:35:00,30.63,30.68,30.62,30.67,2400.0,14.768,14.7921,14.7632,14.7873,2400.0
2006-09-21 13:40:00,30.65,30.68,30.58,30.68,2600.0,14.7776,14.7921,14.7439,14.7921,2600.0
2006-09-21 13:45:00,30.75,30.76,30.71,30.76,800.0,14.8258,14.8307,14.8066,14.8307,800.0
2006-09-21 13:50:00,30.76,30.81,30.76,30.79,1400.0,14.8307,14.8548,14.8307,14.8451,1400.0
2006-09-21 13:55:00,30.8,30.8,30.79,30.8,2900.0,14.8499,14.8499,14.8451,14.8499,2900.0
2006-09-21 14:00:00,30.79,30.92,30.79,30.92,2800.0,14.8451,14.9078,14.8451,14.9078,2800.0
2006-09-21 14:05:00,30.9,30.92,30.9,30.91,2500.0,14.8982,14.9078,14.8982,14.903,2500.0
2006-09-21 14:10:00,30.9,30.92,30.9,30.92,1400.0,14.8982,14.9078,14.8982,14.9078,1400.0
2006-09-21 14:15:00,30.9,30.91,30.89,30.89,3700.0,14.8982,14.903,14.8933,14.8933,3700.0
2006-09-21 14:20:00,30.89,30.9,30.88,30.88,3200.0,14.8933,14.8982,14.8885,14.8885,3200.0
2006-09-21 14:25:00,30.88,30.89,30.85,30.85,1900.0,14.8885,14.8933,14.8741,14.8741,1900.0
2006-09-21 14:30:00,30.84,30.85,30.77,30.78,3200.0,14.8692,14.8741,14.8355,14.8403,3200.0
2006-09-21 14:35:00,30.78,30.78,30.77,30.77,2600.0,14.8403,14.8403,14.8355,14.8355,2600.0
2006-09-21 14:40:00,30.77,30.78,30.76,30.78,3000.0,14.8355,14.8403,14.8307,14.8403,3000.0
2006-09-21 14:45:00,30.79,30.86,30.79,30.85,3000.0,14.8451,14.8789,14.8451,14.8741,3000.0
2006-09-21 14:50:00,30.85,30.86,30.78,30.78,5100.0,14.8741,14.8789,14.8403,14.8403,5100.0
2006-09-21 14:55:00,30.76,30.76,30.71,30.71,4100.0,14.8307,14.8307,14.8066,14.8066,4100.0
2006-09-21 15:00:00,30.72,30.75,30.72,30.75,3300.0,14.8114,14.8258,14.8114,14.8258,3300.0
2006-09-21 15:05:00,30.75,30.75,30.72,30.72,1700.0,14.8258,14.8258,14.8114,14.8114,1700.0
2006-09-21 15:10:00,30.72,30.73,30.72,30.72,5700.0,14.8114,14.8162,14.8114,14.8114,5700.0
2006-09-21 15:15:00,30.73,30.74,30.73,30.74,400.0,14.8162,14.821,14.8162,14.821,400.0
2006-09-21 15:20:00,30.74,30.79,30.73,30.79,3600.0,14.821,14.8451,14.8162,14.8451,3600.0
2006-09-21 15:25:00,30.8,30.85,30.8,30.85,2400.0,14.8499,14.8741,14.8499,14.8741,2400.0
2006-09-21 15:30:00,30.88,30.9,30.87,30.9,1900.0,14.8885,14.8982,14.8837,14.8982,1900.0
2006-09-21 15:35:00,30.92,30.93,30.9,30.9,2100.0,14.9078,14.9126,14.8982,14.8982,2100.0
2006-09-21 15:40:00,30.91,30.92,30.9,30.92,3000.0,14.903,14.9078,14.8982,14.9078,3000.0
2006-09-21 15:45:00,30.92,31.0,30.92,31.0,6300.0,14.9078,14.9464,14.9078,14.9464,6300.0
2006-09-21 15:50:00,31.0,31.04,30.99,31.04,89000.0,14.9464,14.9657,14.9416,14.9657,89000.0
2006-09-21 15:55:00,31.04,31.04,31.03,31.04,16300.0,14.9657,14.9657,14.9608,14.9657,16300.0
2006-09-22 09:30:00,31.04,31.04,31.04,31.04,1700.0,14.9657,14.9657,14.9657,14.9657,1700.0
2006-09-22 09:35:00,31.04,31.04,30.91,30.93,6200.0,14.9657,14.9657,14.903,14.9126,6200.0
2006-09-22 09:40:00,30.95,30.97,30.95,30.97,1000.0,14.9223,14.9319,14.9223,14.9319,1000.0
2006-09-22 09:45:00,30.98,30.98,30.94,30.94,12200.0,14.9367,14.9367,14.9174,14.9174,12200.0
2006-09-22 09:50:00,30.93,30.95,30.9,30.95,2600.0,14.9126,14.9223,14.8982,14.9223,2600.0
2006-09-22 09:55:00,30.92,30.94,30.9,30.94,4100.0,14.9078,14.9174,14.8982,14.9174,4100.0
2006-09-22 10:00:00,30.94,30.97,30.91,30.96,1200.0,14.9174,14.9319,14.903,14.9271,1200.0
2006-09-22 10:05:00,30.95,30.95,30.88,30.89,4000.0,14.9223,14.9223,14.8885,14.8933,4000.0
2006-09-22 10:10:00,30.89,30.89,30.89,30.89,900.0,14.8933,14.8933,14.8933,14.8933,900.0
2006-09-22 10:15:00,30.89,30.91,30.89,30.91,800.0,14.8933,14.903,14.8933,14.903,800.0
2006-09-22 10:20:00,30.91,30.96,30.91,30.94,900.0,14.903,14.9271,14.903,14.9174,900.0
2006-09-22 10:25:00,30.94,30.95,30.9,30.93,2300.0,14.9174,14.9223,14.8982,14.9126,2300.0
2006-09-22 10:30:00,30.94,30.96,30.92,30.96,1100.0,14.9174,14.9271,14.9078,14.9271,1100.0
2006-09-22 10:35:00,30.96,30.96,30.91,30.91,1700.0,14.9271,14.9271,14.903,14.903,1700.0
2006-09-22 10:40:00,30.94,30.97,30.94,30.97,300.0,14.9174,14.9319,14.9174,14.9319,300.0
2006-09-22 10:45:00,30.95,30.98,30.95,30.97,900.0,14.9223,14.9367,14.9223,14.9319,900.0
2006-09-22 10:50:00,30.95,30.95,30.88,30.88,19400.0,14.9223,14.9223,14.8885,14.8885,19400.0
2006-09-22 10:55:00,30.88,30.88,30.8,30.81,1800.0,14.8885,14.8885,14.8499,14.8548,1800.0
2006-09-22 11:00:00,30.79,30.84,30.75,30.84,2400.0,14.8451,14.8692,14.8258,14.8692,2400.0
2006-09-22 11:05:00,30.84,30.87,30.8,30.83,1500.0,14.8692,14.8837,14.8499,14.8644,1500.0
2006-09-22 11:10:00,30.85,30.91,30.82,30.86,1400.0,14.8741,14.903,14.8596,14.8789,1400.0
2006-09-22 11:15:00,30.88,30.92,30.88,30.9,3400.0,14.8885,14.9078,14.8885,14.8982,3400.0
2006-09-22 11:20:00,30.9,30.91,30.9,30.91,400.0,14.8982,14.903,14.8982,14.903,400.0
2006-09-22 11:25:00,30.92,30.92,30.9,30.91,700.0,14.9078,14.9078,14.8982,14.903,700.0
2006-09-22 11:30:00,30.93,30.94,30.91,30.92,1100.0,14.9126,14.9174,14.903,14.9078,1100.0
2006-09-22 11:35:00,30.93,31.02,30.93,31.0,1100.0,14.9126,14.956,14.9126,14.9464,1100.0
2006-09-22 11:40:00,31.01,31.01,30.98,30.99,1600.0,14.9512,14.9512,14.9367,14.9416,1600.0
2006-09-22 11:45:00,30.99,30.99,30.99,30.99,1800.0,14.9416,14.9416,14.9416,14.9416,1800.0
2006-09-22 11:50:00,30.99,30.99,30.98,30.98,800.0,14.9416,14.9416,14.9367,14.9367,800.0
2006-09-22 11:55:00,30.99,30.99,30.98,30.99,400.0,14.9416,14.9416,14.9367,14.9416,400.0
2006-09-22 12:00:00,30.98,30.98,30.96,30.96,1200.0,14.9367,14.9367,14.9271,14.9271,1200.0
2006-09-22 12:05:00,30.95,30.96,30.94,30.96,1600.0,14.9223,14.9271,14.9174,14.9271,1600.0
2006-09-22 12:10:00,30.95,30.96,30.9,30.9,4000.0,14.9223,14.9271,14.8982,14.8982,4000.0
2006-09-22 12:15:00,30.89,30.9,30.88,30.89,1900.0,14.8933,14.8982,14.8885,14.8933,1900.0
2006-09-22 12:20:00,30.88,30.89,30.88,30.88,2000.0,14.8885,14.8933,14.8885,14.8885,2000.0
2006-09-22 12:25:00,30.88,30.89,30.88,30.89,3100.0,14.8885,14.8933,14.8885,14.8933,3100.0
2006-09-22 12:30:00,30.88,30.89,30.87,30.88,27800.0,14.8885,14.8933,14.8837,14.8885,27800.0
2006-09-22 12:35:00,30.87,30.9,30.86,30.88,700.0,14.8837,14.8982,14.8789,14.8885,700.0
2006-09-22 12:40:00,30.91,30.92,30.91,30.91,600.0,14.903,14.9078,14.903,14.903,600.0
2006-09-22 12:45:00,30.91,30.92,30.9,30.9,500.0,14.903,14.9078,14.8982,14.8982,500.0
2006-09-22 12:50:00,30.9,30.92,30.89,30.92,4200.0,14.8982,14.9078,14.8933,14.9078,4200.0
2006-09-22 12:55:00,30.91,30.94,30.91,30.94,3100.0,14.903,14.9174,14.903,14.9174,3100.0
2006-09-22 13:00:00,30.92,30.93,30.92,30.93,6700.0,14.9078,14.9126,14.9078,14.9126,6700.0
2006-09-22 13:05:00,30.93,30.93,30.92,30.93,2600.0,14.9126,14.9126,14.9078,14.9126,2600.0
2006-09-22 13:10:00,30.92,30.92,30.91,30.91,1200.0,14.9078,14.9078,14.903,14.903,1200.0
2006-09-22 13:15:00,30.92,30.92,30.91,30.91,1500.0,14.9078,14.9078,14.903,14.903,1500.0
2006-09-22 13:20:00,30.92,30.97,30.92,30.97,2400.0,14.9078,14.9319,14.9078,14.9319,2400.0
2006-09-22 13:25:00,30.97,30.97,30.96,30.96,500.0,14.9319,14.9319,14.9271,14.9271,500.0
2006-09-22 13:30:00,30.95,30.95,30.94,30.95,300.0,14.9223,14.9223,14.9174,14.9223,300.0
2006-09-22 13:35:00,30.94,30.95,30.93,30.93,300.0,14.9174,14.9223,14.9126,14.9126,300.0
2006-09-22 13:40:00,30.93,30.93,30.91,30.92,1900.0,14.9126,14.9126,14.903,14.9078,1900.0
2006-09-22 13:45:00,30.92,30.92,30.9,30.91,500.0,14.9078,14.9078,14.8982,14.903,500.0
2006-09-22 13:50:00,30.9,30.91,30.9,30.91,2300.0,14.8982,14.903,14.8982,14.903,2300.0
2006-09-22 13:55:00,30.91,30.91,30.9,30.91,500.0,14.903,14.903,14.8982,14.903,500.0
2006-09-22 14:00:00,30.91,30.91,30.91,30.91,200.0,14.903,14.903,14.903,14.903,200.0
2006-09-22 14:05:00,30.91,30.92,30.9,30.9,2900.0,14.903,14.9078,14.8982,14.8982,2900.0
2006-09-22 14:10:00,30.9,30.91,30.9,30.91,3400.0,14.8982,14.903,14.8982,14.903,3400.0
2006-09-22 14:15:00,30.9,30.91,30.9,30.91,4100.0,14.8982,14.903,14.8982,14.903,4100.0
2006-09-22 14:20:00,30.91,30.91,30.9,30.91,1500.0,14.903,14.903,14.8982,14.903,1500.0
2006-09-22 14:25:00,30.93,31.02,30.93,31.02,1200.0,14.9126,14.956,14.9126,14.956,1200.0
2006-09-22 14:30:00,31.01,31.01,30.9,30.9,1900.0,14.9512,14.9512,14.8982,14.8982,1900.0
2006-09-22 14:35:00,30.9,30.91,30.9,30.91,1000.0,14.8982,14.903,14.8982,14.903,1000.0
2006-09-22 14:40:00,30.9,30.91,30.89,30.9,13600.0,14.8982,14.903,14.8933,14.8982,13600.0
2006-09-22 14:45:00,30.92,30.92,30.92,30.92,100.0,14.9078,14.9078,14.9078,14.9078,100.0
2006-09-22 14:50:00,30.91,30.94,30.91,30.94,1000.0,14.903,14.9174,14.903,14.9174,1000.0
2006-09-22 14:55:00,30.95,30.96,30.93,30.93,1600.0,14.9223,14.9271,14.9126,14.9126,1600.0
2006-09-22 15:00:00,30.93,30.93,30.93,30.93,0.0,14.9126,14.9126,14.9126,14.9126,0.0
2006-09-22 15:05:00,30.92,31.0,30.92,31.0,800.0,14.9078,14.9464,14.9078,14.9464,800.0
2006-09-22 15:10:00,31.02,31.02,31.01,31.01,300.0,14.956,14.956,14.9512,14.9512,300.0
2006-09-22 15:15:00,31.02,31.1,31.02,31.06,1700.0,14.956,14.9946,14.956,14.9753,1700.0
2006-09-22 15:20:00,31.05,31.05,31.0,31.01,700.0,14.9705,14.9705,14.9464,14.9512,700.0
2006-09-22 15:25:00,30.98,30.98,30.96,30.96,600.0,14.9367,14.9367,14.9271,14.9271,600.0
2006-09-22 15:30:00,30.96,30.96,30.92,30.92,1800.0,14.9271,14.9271,14.9078,14.9078,1800.0
2006-09-22 15:35:00,30.92,30.92,30.87,30.87,2500.0,14.9078,14.9078,14.8837,14.8837,2500.0
2006-09-22 15:40:00,30.86,30.86,30.77,30.77,9700.0,14.8789,14.8789,14.8355,14.8355,9700.0
2006-09-22 15:45:00,30.76,30.78,30.73,30.73,2800.0,14.8307,14.8403,14.8162,14.8162,2800.0
2006-09-22 15:50:00,30.73,30.82,30.69,30.79,11000.0,14.8162,14.8596,14.7969,14.8451,11000.0
2006-09-22 15:55:00,30.76,30.8,30.7,30.8,27500.0,14.8307,14.8499,14.8017,14.8499,27500.0
2006-09-25 09:30:00,30.7,30.71,30.47,30.47,7600.0,14.8017,14.8066,14.6908,14.6908,7600.0
2006-09-25 09:35:00,30.52,30.53,30.29,30.5,17400.0,14.7149,14.7198,14.6041,14.7053,17400.0
2006-09-25 09:40:00,30.5,30.5,30.33,30.33,2800.0,14.7053,14.7053,14.6233,14.6233,2800.0
2006-09-25 09:45:00,30.32,30.45,30.32,30.39,1900.0,14.6185,14.6812,14.6185,14.6523,1900.0
2006-09-25 09:50:00,30.4,30.43,30.4,30.4,600.0,14.6571,14.6716,14.6571,14.6571,600.0
2006-09-25 09:55:00,30.41,30.41,30.35,30.35,1200.0,14.6619,14.6619,14.633,14.633,1200.0
2006-09-25 10:00:00,30.35,30.36,30.31,30.35,7500.0,14.633,14.6378,14.6137,14.633,7500.0
2006-09-25 10:05:00,30.36,30.37,30.35,30.36,1600.0,14.6378,14.6426,14.633,14.6378,1600.0
2006-09-25 10:10:00,30.32,30.33,30.3,30.3,4400.0,14.6185,14.6233,14.6089,14.6089,4400.0
2006-09-25 10:15:00,30.3,30.31,30.14,30.19,13300.0,14.6089,14.6137,14.5317,14.5558,13300.0
2006-09-25 10:20:00,30.18,30.18,30.03,30.09,14000.0,14.551,14.551,14.4787,14.5076,14000.0
2006-09-25 10:25:00,30.09,30.21,30.0,30.18,5700.0,14.5076,14.5655,14.4642,14.551,5700.0
2006-09-25 10:30:00,30.16,30.16,30.11,30.11,1700.0,14.5414,14.5414,14.5173,14.5173,1700.0
2006-09-25 10:35:00,30.11,30.12,30.06,30.07,3000.0,14.5173,14.5221,14.4932,14.498,3000.0
2006-09-25 10:40:00,30.07,30.07,30.03,30.03,1200.0,14.498,14.498,14.4787,14.4787,1200.0
2006-09-25 10:45:00,30.01,30.02,30.0,30.01,900.0,14.4691,14.4739,14.4642,14.4691,900.0
2006-09-25 10:50:00,30.02,30.03,30.02,30.03,9000.0,14.4739,14.4787,14.4739,14.4787,9000.0
2006-09-25 10:55:00,30.05,30.08,30.04,30.07,3700.0,14.4883,14.5028,14.4835,14.498,3700.0
2006-09-25 11:00:00,30.04,30.09,30.04,30.05,1600.0,14.4835,14.5076,14.4835,14.4883,1600.0
2006-09-25 11:05:00,30.04,30.1,30.04,30.1,1700.0,14.4835,14.5124,14.4835,14.5124,1700.0
2006-09-25 11:10:00,30.1,30.1,30.09,30.09,600.0,14.5124,14.5124,14.5076,14.5076,600.0
2006-09-25 11:15:00,30.1,30.1,30.06,30.06,1500.0,14.5124,14.5124,14.4932,14.4932,1500.0
2006-09-25 11:20:00,30.05,30.1,30.04,30.1,3100.0,14.4883,14.5124,14.4835,14.5124,3100.0
2006-09-25 11:25:00,30.1,30.19,30.1,30.14,3500.0,14.5124,14.5558,14.5124,14.5317,3500.0
2006-09-25 11:30:00,30.16,30.19,30.16,30.17,1000.0,14.5414,14.5558,14.5414,14.5462,1000.0
2006-09-25 11:35:00,30.16,30.17,30.15,30.15,600.0,14.5414,14.5462,14.5366,14.5366,600.0
2006-09-25 11:40:00,30.13,30.13,30.09,30.1,800.0,14.5269,14.5269,14.5076,14.5124,800.0
2006-09-25 11:45:00,30.1,30.12,30.1,30.1,1000.0,14.5124,14.5221,14.5124,14.5124,1000.0
2006-09-25 11:50:00,30.1,30.14,30.09,30.11,1300.0,14.5124,14.5317,14.5076,14.5173,1300.0
2006-09-25 11:55:00,30.11,30.15,30.11,30.15,1800.0,14.5173,14.5366,14.5173,14.5366,1800.0
2006-09-25 12:00:00,30.11,30.12,30.05,30.05,600.0,14.5173,14.5221,14.4883,14.4883,600.0
2006-09-25 12:05:00,30.07,30.13,30.07,30.11,900.0,14.498,14.5269,14.498,14.5173,900.0
2006-09-25 12:10:00,30.1,30.11,30.07,30.1,2500.0,14.5124,14.5173,14.498,14.5124,2500.0
2006-09-25 12:15:00,30.1,30.1,30.09,30.1,800.0,14.5124,14.5124,14.5076,14.5124,800.0
2006-09-25 12:20:00,30.1,30.15,30.1,30.15,1800.0,14.5124,14.5366,14.5124,14.5366,1800.0
2006-09-25 12:25:00,30.16,30.19,30.16,30.18,1400.0,14.5414,14.5558,14.5414,14.551,1400.0
2006-09-25 12:30:00,30.19,30.19,30.19,30.19,1600.0,14.5558,14.5558,14.5558,14.5558,1600.0
2006-09-25 12:35:00,30.19,30.19,30.18,30.19,600.0,14.5558,14.5558,14.551,14.5558,600.0
2006-09-25 12:40:00,30.18,30.19,30.18,30.19,700.0,14.551,14.5558,14.551,14.5558,700.0
2006-09-25 12:45:00,30.18,30.21,30.18,30.21,2400.0,14.551,14.5655,14.551,14.5655,2400.0
2006-09-25 12:50:00,30.19,30.22,30.19,30.22,1300.0,14.5558,14.5703,14.5558,14.5703,1300.0
2006-09-25 12:55:00,30.23,30.24,30.23,30.23,3300.0,14.5751,14.5799,14.5751,14.5751,3300.0
2006-09-25 13:00:00,30.24,30.34,30.24,30.32,5100.0,14.5799,14.6282,14.5799,14.6185,5100.0
2006-09-25 13:05:00,30.31,30.31,30.25,30.27,3700.0,14.6137,14.6137,14.5848,14.5944,3700.0
2006-09-25 13:10:00,30.27,30.29,30.27,30.27,2400.0,14.5944,14.6041,14.5944,14.5944,2400.0
2006-09-25 13:15:00,30.27,30.3,30.27,30.29,2300.0,14.5944,14.6089,14.5944,14.6041,2300.0
2006-09-25 13:20:00,30.29,30.31,30.26,30.3,2700.0,14.6041,14.6137,14.5896,14.6089,2700.0
2006-09-25 13:25:00,30.3,30.31,30.3,30.31,2500.0,14.6089,14.6137,14.6089,14.6137,2500.0
2006-09-25 13:30:00,30.31,30.31,30.26,30.29,6400.0,14.6137,14.6137,14.5896,14.6041,6400.0
2006-09-25 13:35:00,30.3,30.33,30.3,30.32,1100.0,14.6089,14.6233,14.6089,14.6185,1100.0
2006-09-25 13:40:00,30.34,30.37,30.32,30.37,700.0,14.6282,14.6426,14.6185,14.6426,700.0
2006-09-25 13:45:00,30.36,30.37,30.35,30.37,1400.0,14.6378,14.6426,14.633,14.6426,1400.0
2006-09-25 13:50:00,30.37,30.4,30.37,30.39,1000.0,14.6426,14.6571,14.6426,14.6523,1000.0
2006-09-25 13:55:00,30.39,30.39,30.32,30.32,1800.0,14.6523,14.6523,14.6185,14.6185,1800.0
2006-09-25 14:00:00,30.33,30.35,30.33,30.35,800.0,14.6233,14.633,14.6233,14.633,800.0
2006-09-25 14:05:00,30.34,30.35,30.31,30.34,4500.0,14.6282,14.633,14.6137,14.6282,4500.0
2006-09-25 14:10:00,30.34,30.39,30.34,30.38,3100.0,14.6282,14.6523,14.6282,14.6474,3100.0
2006-09-25 14:15:00,30.37,30.38,30.3,30.3,3400.0,14.6426,14.6474,14.6089,14.6089,3400.0
2006-09-25 14:20:00,30.3,30.31,30.3,30.31,5600.0,14.6089,14.6137,14.6089,14.6137,5600.0
2006-09-25 14:25:00,30.3,30.32,30.3,30.3,1000.0,14.6089,14.6185,14.6089,14.6089,1000.0
2006-09-25 14:30:00,30.31,30.33,30.31,30.33,1100.0,14.6137,14.6233,14.6137,14.6233,1100.0
2006-09-25 14:35:00,30.33,30.44,30.33,30.37,5000.0,14.6233,14.6764,14.6233,14.6426,5000.0
2006-09-25 14:40:00,30.35,30.44,30.33,30.44,2900.0,14.633,14.6764,14.6233,14.6764,2900.0
2006-09-25 14:45:00,30.41,30.41,30.37,30.37,1200.0,14.6619,14.6619,14.6426,14.6426,1200.0
2006-09-25 14:50:00,30.38,30.38,30.36,30.36,1300.0,14.6474,14.6474,14.6378,14.6378,1300.0
2006-09-25 14:55:00,30.38,30.43,30.33,30.34,5100.0,14.6474,14.6716,14.6233,14.6282,5100.0
2006-09-25 15:00:00,30.42,30.42,30.32,30.32,1600.0,14.6667,14.6667,14.6185,14.6185,1600.0
2006-09-25 15:05:00,30.31,30.35,30.3,30.35,2800.0,14.6137,14.633,14.6089,14.633,2800.0
2006-09-25 15:10:00,30.34,30.34,30.32,30.32,700.0,14.6282,14.6282,14.6185,14.6185,700.0
2006-09-25 15:15:00,30.31,30.32,30.3,30.31,3700.0,14.6137,14.6185,14.6089,14.6137,3700.0
2006-09-25 15:20:00,30.3,30.31,30.3,30.3,3300.0,14.6089,14.6137,14.6089,14.6089,3300.0
2006-09-25 15:25:00,30.3,30.31,30.3,30.3,5600.0,14.6089,14.6137,14.6089,14.6089,5600.0
2006-09-25 15:30:00,30.31,30.31,30.2,30.21,3300.0,14.6137,14.6137,14.5607,14.5655,3300.0
2006-09-25 15:35:00,30.21,30.22,30.21,30.22,2700.0,14.5655,14.5703,14.5655,14.5703,2700.0
2006-09-25 15:40:00,30.22,30.28,30.2,30.28,3800.0,14.5703,14.5992,14.5607,14.5992,3800.0
2006-09-25 15:45:00,30.28,30.3,30.24,30.24,4300.0,14.5992,14.6089,14.5799,14.5799,4300.0
2006-09-25 15:50:00,30.25,30.32,30.25,30.31,4300.0,14.5848,14.6185,14.5848,14.6137,4300.0
2006-09-25 15:55:00,30.31,30.33,30.23,30.32,6600.0,14.6137,14.6233,14.5751,14.6185,6600.0
2006-09-26 09:30:00,30.29,30.39,30.29,30.29,2100.0,14.6041,14.6523,14.6041,14.6041,2100.0
2006-09-26 09:35:00,30.29,30.29,29.87,29.9,5500.0,14.6041,14.6041,14.4016,14.416,5500.0
2006-09-26 09:40:00,29.9,30.06,29.9,29.93,6100.0,14.416,14.4932,14.416,14.4305,6100.0
2006-09-26 09:45:00,29.92,29.92,29.89,29.89,2500.0,14.4257,14.4257,14.4112,14.4112,2500.0
2006-09-26 09:50:00,29.86,29.92,29.85,29.92,3500.0,14.3967,14.4257,14.3919,14.4257,3500.0
2006-09-26 09:55:00,29.93,29.93,29.86,29.89,2700.0,14.4305,14.4305,14.3967,14.4112,2700.0
2006-09-26 10:00:00,29.9,30.02,29.9,30.02,2900.0,14.416,14.4739,14.416,14.4739,2900.0
2006-09-26 10:05:00,30.02,30.21,30.02,30.21,6400.0,14.4739,14.5655,14.4739,14.5655,6400.0
2006-09-26 10:10:00,30.21,30.36,30.2,30.36,3300.0,14.5655,14.6378,14.5607,14.6378,3300.0
2006-09-26 10:15:00,30.34,30.34,30.27,30.29,3000.0,14.6282,14.6282,14.5944,14.6041,3000.0
2006-09-26 10:20:00,30.29,30.29,30.0,30.0,3800.0,14.6041,14.6041,14.4642,14.4642,3800.0
2006-09-26 10:25:00,30.1,30.25,30.1,30.24,7200.0,14.5124,14.5848,14.5124,14.5799,7200.0
2006-09-26 10:30:00,30.24,30.24,30.14,30.17,3500.0,14.5799,14.5799,14.5317,14.5462,3500.0
2006-09-26 10:35:00,30.16,30.16,29.9,29.9,9400.0,14.5414,14.5414,14.416,14.416,9400.0
2006-09-26 10:40:00,29.9,29.93,29.83,29.87,14600.0,14.416,14.4305,14.3823,14.4016,14600.0
2006-09-26 10:45:00,29.87,29.91,29.78,29.85,4300.0,14.4016,14.4208,14.3582,14.3919,4300.0
2006-09-26 10:50:00,29.84,29.86,29.84,29.86,2600.0,14.3871,14.3967,14.3871,14.3967,2600.0
2006-09-26 10:55:00,29.87,29.92,29.87,29.89,4800.0,14.4016,14.4257,14.4016,14.4112,4800.0
2006-09-26 11:00:00,29.92,29.97,29.91,29.97,1200.0,14.4257,14.4498,14.4208,14.4498,1200.0
2006-09-26 11:05:00,29.96,30.14,29.96,30.11,5700.0,14.4449,14.5317,14.4449,14.5173,5700.0
2006-09-26 11:10:00,30.11,30.13,30.1,30.12,1000.0,14.5173,14.5269,14.5124,14.5221,1000.0
2006-09-26 11:15:00,30.12,30.22,30.12,30.19,4500.0,14.5221,14.5703,14.5221,14.5558,4500.0
2006-09-26 11:20:00,30.16,30.16,30.15,30.16,1900.0,14.5414,14.5414,14.5366,14.5414,1900.0
2006-09-26 11:25:00,30.16,30.19,30.15,30.16,2400.0,14.5414,14.5558,14.5366,14.5414,2400.0
2006-09-26 11:30:00,30.18,30.2,30.17,30.19,1500.0,14.551,14.5607,14.5462,14.5558,1500.0
2006-09-26 11:35:00,30.2,30.24,30.19,30.24,2100.0,14.5607,14.5799,14.5558,14.5799,2100.0
2006-09-26 11:40:00,30.25,30.25,30.16,30.16,1600.0,14.5848,14.5848,14.5414,14.5414,1600.0
2006-09-26 11:45:00,30.15,30.19,30.1,30.14,2000.0,14.5366,14.5558,14.5124,14.5317,2000.0
2006-09-26 11:50:00,30.13,30.16,30.11,30.16,800.0,14.5269,14.5414,14.5173,14.5414,800.0
2006-09-26 11:55:00,30.19,30.2,30.15,30.15,2600.0,14.5558,14.5607,14.5366,14.5366,2600.0
2006-09-26 12:00:00,30.15,30.18,30.1,30.14,1300.0,14.5366,14.551,14.5124,14.5317,1300.0
2006-09-26 12:05:00,30.19,30.19,30.15,30.15,800.0,14.5558,14.5558,14.5366,14.5366,800.0
2006-09-26 12:10:00,30.15,30.17,30.15,30.15,1700.0,14.5366,14.5462,14.5366,14.5366,1700.0
2006-09-26 12:15:00,30.18,30.19,30.17,30.19,1400.0,14.551,14.5558,14.5462,14.5558,1400.0
2006-09-26 12:20:00,30.19,30.2,30.17,30.17,1300.0,14.5558,14.5607,14.5462,14.5462,1300.0
2006-09-26 12:25:00,30.18,30.2,30.18,30.18,1600.0,14.551,14.5607,14.551,14.551,1600.0
2006-09-26 12:30:00,30.19,30.22,30.19,30.22,1400.0,14.5558,14.5703,14.5558,14.5703,1400.0
2006-09-26 12:35:00,30.23,30.24,30.19,30.19,1200.0,14.5751,14.5799,14.5558,14.5558,1200.0
2006-09-26 12:40:00,30.19,30.19,30.14,30.14,500.0,14.5558,14.5558,14.5317,14.5317,500.0
2006-09-26 12:45:00,30.17,30.25,30.17,30.17,1900.0,14.5462,14.5848,14.5462,14.5462,1900.0
2006-09-26 12:50:00,30.17,30.18,30.16,30.16,600.0,14.5462,14.551,14.5414,14.5414,600.0
2006-09-26 12:55:00,30.16,30.24,30.16,30.24,500.0,14.5414,14.5799,14.5414,14.5799,500.0
2006-09-26 13:00:00,30.24,30.27,30.21,30.22,1800.0,14.5799,14.5944,14.5655,14.5703,1800.0
2006-09-26 13:05:00,30.2,30.25,30.19,30.24,1900.0,14.5607,14.5848,14.5558,14.5799,1900.0
2006-09-26 13:10:00,30.23,30.23,30.14,30.14,1400.0,14.5751,14.5751,14.5317,14.5317,1400.0
2006-09-26 13:15:00,30.14,30.16,30.14,30.16,1700.0,14.5317,14.5414,14.5317,14.5414,1700.0
2006-09-26 13:20:00,30.19,30.2,30.15,30.19,7700.0,14.5558,14.5607,14.5366,14.5558,7700.0
2006-09-26 13:25:00,30.19,30.21,30.15,30.15,4300.0,14.5558,14.5655,14.5366,14.5366,4300.0
2006-09-26 13:30:00,30.15,30.15,30.14,30.14,1600.0,14.5366,14.5366,14.5317,14.5317,1600.0
2006-09-26 13:35:00,30.13,30.14,30.12,30.14,600.0,14.5269,14.5317,14.5221,14.5317,600.0
2006-09-26 13:40:00,30.14,30.15,30.12,30.13,1400.0,14.5317,14.5366,14.5221,14.5269,1400.0
2006-09-26 13:45:00,30.13,30.14,30.12,30.13,1000.0,14.5269,14.5317,14.5221,14.5269,1000.0
2006-09-26 13:50:00,30.13,30.15,30.12,30.15,2600.0,14.5269,14.5366,14.5221,14.5366,2600.0
2006-09-26 13:55:00,30.15,30.15,30.13,30.15,4700.0,14.5366,14.5366,14.5269,14.5366,4700.0
2006-09-26 14:00:00,30.15,30.16,30.15,30.16,2900.0,14.5366,14.5414,14.5366,14.5414,2900.0
2006-09-26 14:05:00,30.16,30.17,30.15,30.17,2200.0,14.5414,14.5462,14.5366,14.5462,2200.0
2006-09-26 14:10:00,30.16,30.17,30.16,30.17,1800.0,14.5414,14.5462,14.5414,14.5462,1800.0
2006-09-26 14:15:00,30.17,30.17,30.16,30.16,1500.0,14.5462,14.5462,14.5414,14.5414,1500.0
2006-09-26 14:20:00,30.16,30.19,30.16,30.19,1100.0,14.5414,14.5558,14.5414,14.5558,1100.0
2006-09-26 14:25:00,30.2,30.23,30.16,30.16,1700.0,14.5607,14.5751,14.5414,14.5414,1700.0
2006-09-26 14:30:00,30.15,30.2,30.15,30.2,1200.0,14.5366,14.5607,14.5366,14.5607,1200.0
2006-09-26 14:35:00,30.19,30.2,30.19,30.2,2200.0,14.5558,14.5607,14.5558,14.5607,2200.0
2006-09-26 14:40:00,30.2,30.2,30.17,30.17,1600.0,14.5607,14.5607,14.5462,14.5462,1600.0
2006-09-26 14:45:00,30.17,30.2,30.17,30.19,1000.0,14.5462,14.5607,14.5462,14.5558,1000.0
2006-09-26 14:50:00,30.19,30.2,30.18,30.19,900.0,14.5558,14.5607,14.551,14.5558,900.0
2006-09-26 14:55:00,30.18,30.19,30.17,30.17,1700.0,14.551,14.5558,14.5462,14.5462,1700.0
2006-09-26 15:00:00,30.17,30.17,30.15,30.17,1300.0,14.5462,14.5462,14.5366,14.5462,1300.0
2006-09-26 15:05:00,30.17,30.17,30.14,30.15,1900.0,14.5462,14.5462,14.5317,14.5366,1900.0
2006-09-26 15:10:00,30.15,30.16,30.15,30.16,1500.0,14.5366,14.5414,14.5366,14.5414,1500.0
2006-09-26 15:15:00,30.16,30.16,30.14,30.15,2300.0,14.5414,14.5414,14.5317,14.5366,2300.0
2006-09-26 15:20:00,30.15,30.17,30.14,30.17,1600.0,14.5366,14.5462,14.5317,14.5462,1600.0
2006-09-26 15:25:00,30.16,30.2,30.16,30.2,1700.0,14.5414,14.5607,14.5414,14.5607,1700.0
2006-09-26 15:30:00,30.2,30.21,30.19,30.21,800.0,14.5607,14.5655,14.5558,14.5655,800.0
2006-09-26 15:35:00,30.21,30.22,30.19,30.19,2800.0,14.5655,14.5703,14.5558,14.5558,2800.0
2006-09-26 15:40:00,30.21,30.22,30.21,30.21,1700.0,14.5655,14.5703,14.5655,14.5655,1700.0
2006-09-26 15:45:00,30.22,30.22,30.2,30.22,1500.0,14.5703,14.5703,14.5607,14.5703,1500.0
2006-09-26 15:50:00,30.23,30.23,30.2,30.22,2600.0,14.5751,14.5751,14.5607,14.5703,2600.0
2006-09-26 15:55:00,30.22,30.22,30.21,30.22,2000.0,14.5703,14.5703,14.5655,14.5703,2000.0
2006-09-27 09:30:00,30.22,30.4,30.21,30.4,10600.0,14.5703,14.6571,14.5655,14.6571,10600.0
2006-09-27 09:35:00,30.4,30.78,30.4,30.51,15100.0,14.6571,14.8403,14.6571,14.7101,15100.0
2006-09-27 09:40:00,30.51,30.51,30.27,30.41,5500.0,14.7101,14.7101,14.5944,14.6619,5500.0
2006-09-27 09:45:00,30.36,30.48,30.36,30.43,9600.0,14.6378,14.6957,14.6378,14.6716,9600.0
2006-09-27 09:50:00,30.45,30.48,30.35,30.35,4500.0,14.6812,14.6957,14.633,14.633,4500.0
2006-09-27 09:55:00,30.36,30.37,30.35,30.36,1800.0,14.6378,14.6426,14.633,14.6378,1800.0
2006-09-27 10:00:00,30.37,30.4,30.37,30.4,3700.0,14.6426,14.6571,14.6426,14.6571,3700.0
2006-09-27 10:05:00,30.41,30.41,30.37,30.4,1400.0,14.6619,14.6619,14.6426,14.6571,1400.0
2006-09-27 10:10:00,30.39,30.39,30.32,30.32,2200.0,14.6523,14.6523,14.6185,14.6185,2200.0
2006-09-27 10:15:00,30.32,30.33,30.31,30.31,1200.0,14.6185,14.6233,14.6137,14.6137,1200.0
2006-09-27 10:20:00,30.35,30.4,30.35,30.4,2000.0,14.633,14.6571,14.633,14.6571,2000.0
2006-09-27 10:25:00,30.4,30.4,30.4,30.4,1200.0,14.6571,14.6571,14.6571,14.6571,1200.0
2006-09-27 10:30:00,30.4,30.48,30.4,30.48,1300.0,14.6571,14.6957,14.6571,14.6957,1300.0
2006-09-27 10:35:00,30.48,30.48,30.44,30.45,2200.0,14.6957,14.6957,14.6764,14.6812,2200.0
2006-09-27 10:40:00,30.45,30.46,30.32,30.42,4600.0,14.6812,14.686,14.6185,14.6667,4600.0
2006-09-27 10:45:00,30.4,30.4,30.37,30.37,1000.0,14.6571,14.6571,14.6426,14.6426,1000.0
2006-09-27 10:50:00,30.36,30.42,30.3,30.42,1700.0,14.6378,14.6667,14.6089,14.6667,1700.0
2006-09-27 10:55:00,30.45,30.45,30.39,30.39,1000.0,14.6812,14.6812,14.6523,14.6523,1000.0
2006-09-27 11:00:00,30.39,30.51,30.39,30.51,8800.0,14.6523,14.7101,14.6523,14.7101,8800.0
2006-09-27 11:05:00,30.52,30.55,30.5,30.55,3000.0,14.7149,14.7294,14.7053,14.7294,3000.0
2006-09-27 11:10:00,30.55,30.55,30.45,30.53,5700.0,14.7294,14.7294,14.6812,14.7198,5700.0
2006-09-27 11:15:00,30.53,30.57,30.53,30.57,1400.0,14.7198,14.7391,14.7198,14.7391,1400.0
2006-09-27 11:20:00,30.55,30.57,30.55,30.56,1000.0,14.7294,14.7391,14.7294,14.7342,1000.0
2006-09-27 11:25:00,30.57,30.64,30.57,30.64,1700.0,14.7391,14.7728,14.7391,14.7728,1700.0
2006-09-27 11:30:00,30.64,30.65,30.64,30.65,600.0,14.7728,14.7776,14.7728,14.7776,600.0
2006-09-27 11:35:00,30.63,30.67,30.6,30.64,1300.0,14.768,14.7873,14.7535,14.7728,1300.0
2006-09-27 11:40:00,30.63,30.64,30.63,30.64,500.0,14.768,14.7728,14.768,14.7728,500.0
2006-09-27 11:45:00,30.64,30.71,30.64,30.69,4400.0,14.7728,14.8066,14.7728,14.7969,4400.0
2006-09-27 11:50:00,30.69,30.69,30.69,30.69,200.0,14.7969,14.7969,14.7969,14.7969,200.0
2006-09-27 11:55:00,30.68,30.69,30.68,30.69,1900.0,14.7921,14.7969,14.7921,14.7969,1900.0
2006-09-27 12:00:00,30.68,30.69,30.68,30.69,900.0,14.7921,14.7969,14.7921,14.7969,900.0
2006-09-27 12:05:00,30.69,30.69,30.68,30.69,1200.0,14.7969,14.7969,14.7921,14.7969,1200.0
2006-09-27 12:10:00,30.67,30.67,30.61,30.62,1600.0,14.7873,14.7873,14.7583,14.7632,1600.0
2006-09-27 12:15:00,30.62,30.63,30.62,30.63,1300.0,14.7632,14.768,14.7632,14.768,1300.0
2006-09-27 12:20:00,30.63,30.63,30.63,30.63,500.0,14.768,14.768,14.768,14.768,500.0
2006-09-27 12:25:00,30.63,30.63,30.62,30.63,900.0,14.768,14.768,14.7632,14.768,900.0
2006-09-27 12:30:00,30.63,30.63,30.62,30.63,600.0,14.768,14.768,14.7632,14.768,600.0
2006-09-27 12:35:00,30.63,30.63,30.59,30.62,1300.0,14.768,14.768,14.7487,14.7632,1300.0
2006-09-27 12:40:00,30.62,30.62,30.61,30.62,600.0,14.7632,14.7632,14.7583,14.7632,600.0
2006-09-27 12:45:00,30.62,30.62,30.56,30.57,800.0,14.7632,14.7632,14.7342,14.7391,800.0
2006-09-27 12:50:00,30.57,30.65,30.57,30.65,1200.0,14.7391,14.7776,14.7391,14.7776,1200.0
2006-09-27 12:55:00,30.65,30.65,30.64,30.64,900.0,14.7776,14.7776,14.7728,14.7728,900.0
2006-09-27 13:00:00,30.65,30.65,30.63,30.64,500.0,14.7776,14.7776,14.768,14.7728,500.0
2006-09-27 13:05:00,30.64,30.64,30.63,30.64,900.0,14.7728,14.7728,14.768,14.7728,900.0
2006-09-27 13:10:00,30.63,30.63,30.63,30.63,400.0,14.768,14.768,14.768,14.768,400.0
2006-09-27 13:15:00,30.64,30.64,30.64,30.64,400.0,14.7728,14.7728,14.7728,14.7728,400.0
2006-09-27 13:20:00,30.64,30.64,30.64,30.64,700.0,14.7728,14.7728,14.7728,14.7728,700.0
2006-09-27 13:25:00,30.64,30.64,30.64,30.64,400.0,14.7728,14.7728,14.7728,14.7728,400.0
2006-09-27 13:30:00,30.62,30.62,30.51,30.52,1400.0,14.7632,14.7632,14.7101,14.7149,1400.0
2006-09-27 13:35:00,30.51,30.51,30.51,30.51,500.0,14.7101,14.7101,14.7101,14.7101,500.0
2006-09-27 13:40:00,30.51,30.52,30.51,30.52,500.0,14.7101,14.7149,14.7101,14.7149,500.0
2006-09-27 13:45:00,30.52,30.52,30.52,30.52,1400.0,14.7149,14.7149,14.7149,14.7149,1400.0
2006-09-27 13:50:00,30.52,30.52,30.52,30.52,900.0,14.7149,14.7149,14.7149,14.7149,900.0
2006-09-27 13:55:00,30.52,30.53,30.51,30.53,2600.0,14.7149,14.7198,14.7101,14.7198,2600.0
2006-09-27 14:00:00,30.52,30.53,30.52,30.53,200.0,14.7149,14.7198,14.7149,14.7198,200.0
2006-09-27 14:05:00,30.53,30.53,30.52,30.53,1300.0,14.7198,14.7198,14.7149,14.7198,1300.0
2006-09-27 14:10:00,30.53,30.53,30.51,30.52,2000.0,14.7198,14.7198,14.7101,14.7149,2000.0
2006-09-27 14:15:00,30.51,30.51,30.45,30.46,1100.0,14.7101,14.7101,14.6812,14.686,1100.0
2006-09-27 14:20:00,30.43,30.44,30.43,30.44,2400.0,14.6716,14.6764,14.6716,14.6764,2400.0
2006-09-27 14:25:00,30.44,30.44,30.42,30.42,4100.0,14.6764,14.6764,14.6667,14.6667,4100.0
2006-09-27 14:30:00,30.42,30.49,30.42,30.49,900.0,14.6667,14.7005,14.6667,14.7005,900.0
2006-09-27 14:35:00,30.49,30.5,30.49,30.5,1500.0,14.7005,14.7053,14.7005,14.7053,1500.0
2006-09-27 14:40:00,30.51,30.54,30.5,30.5,1200.0,14.7101,14.7246,14.7053,14.7053,1200.0
2006-09-27 14:45:00,30.49,30.54,30.45,30.54,1600.0,14.7005,14.7246,14.6812,14.7246,1600.0
2006-09-27 14:50:00,30.55,30.55,30.54,30.54,400.0,14.7294,14.7294,14.7246,14.7246,400.0
2006-09-27 14:55:00,30.55,30.55,30.55,30.55,1300.0,14.7294,14.7294,14.7294,14.7294,1300.0
2006-09-27 15:00:00,30.55,30.55,30.52,30.54,1100.0,14.7294,14.7294,14.7149,14.7246,1100.0
2006-09-27 15:05:00,30.54,30.54,30.43,30.45,2300.0,14.7246,14.7246,14.6716,14.6812,2300.0
2006-09-27 15:10:00,30.45,30.45,30.45,30.45,900.0,14.6812,14.6812,14.6812,14.6812,900.0
2006-09-27 15:15:00,30.45,30.45,30.44,30.44,2100.0,14.6812,14.6812,14.6764,14.6764,2100.0
2006-09-27 15:20:00,30.45,30.46,30.45,30.46,2600.0,14.6812,14.686,14.6812,14.686,2600.0
2006-09-27 15:25:00,30.46,30.52,30.46,30.52,2200.0,14.686,14.7149,14.686,14.7149,2200.0
2006-09-27 15:30:00,30.52,30.52,30.51,30.52,3000.0,14.7149,14.7149,14.7101,14.7149,3000.0
2006-09-27 15:35:00,30.52,30.52,30.5,30.5,2700.0,14.7149,14.7149,14.7053,14.7053,2700.0
2006-09-27 15:40:00,30.5,30.51,30.5,30.51,900.0,14.7053,14.7101,14.7053,14.7101,900.0
2006-09-27 15:45:00,30.49,30.49,30.34,30.35,12600.0,14.7005,14.7005,14.6282,14.633,12600.0
2006-09-27 15:50:00,30.35,30.41,30.34,30.39,14600.0,14.633,14.6619,14.6282,14.6523,14600.0
2006-09-27 15:55:00,30.39,30.4,30.33,30.33,9600.0,14.6523,14.6571,14.6233,14.6233,9600.0
2006-09-28 09:30:00,30.01,30.12,30.0,30.12,9800.0,14.4691,14.5221,14.4642,14.5221,9800.0
2006-09-28 09:35:00,30.13,30.29,30.13,30.29,2200.0,14.5269,14.6041,14.5269,14.6041,2200.0
2006-09-28 09:40:00,30.29,30.29,30.22,30.22,2900.0,14.6041,14.6041,14.5703,14.5703,2900.0
2006-09-28 09:45:00,30.22,30.22,30.1,30.14,2200.0,14.5703,14.5703,14.5124,14.5317,2200.0
2006-09-28 09:50:00,30.14,30.14,30.11,30.12,2300.0,14.5317,14.5317,14.5173,14.5221,2300.0
2006-09-28 09:55:00,30.12,30.12,30.08,30.08,1400.0,14.5221,14.5221,14.5028,14.5028,1400.0
2006-09-28 10:00:00,30.07,30.08,30.07,30.08,15900.0,14.498,14.5028,14.498,14.5028,15900.0
2006-09-28 10:05:00,30.08,30.08,30.07,30.08,6100.0,14.5028,14.5028,14.498,14.5028,6100.0
2006-09-28 10:10:00,30.07,30.08,29.93,29.95,16300.0,14.498,14.5028,14.4305,14.4401,16300.0
2006-09-28 10:15:00,29.94,29.95,29.86,29.87,9600.0,14.4353,14.4401,14.3967,14.4016,9600.0
2006-09-28 10:20:00,29.87,29.99,29.78,29.8,16700.0,14.4016,14.4594,14.3582,14.3678,16700.0
2006-09-28 10:25:00,29.83,29.92,29.83,29.89,1400.0,14.3823,14.4257,14.3823,14.4112,1400.0
2006-09-28 10:30:00,29.86,29.97,29.86,29.93,3600.0,14.3967,14.4498,14.3967,14.4305,3600.0
2006-09-28 10:35:00,29.89,29.94,29.88,29.88,800.0,14.4112,14.4353,14.4064,14.4064,800.0
2006-09-28 10:40:00,29.91,29.93,29.91,29.92,8700.0,14.4208,14.4305,14.4208,14.4257,8700.0
2006-09-28 10:45:00,29.92,29.92,29.85,29.86,6700.0,14.4257,14.4257,14.3919,14.3967,6700.0
2006-09-28 10:50:00,29.86,29.86,29.74,29.83,10000.0,14.3967,14.3967,14.3389,14.3823,10000.0
2006-09-28 10:55:00,29.84,29.88,29.84,29.88,4700.0,14.3871,14.4064,14.3871,14.4064,4700.0
2006-09-28 11:00:00,29.89,29.89,29.86,29.88,1500.0,14.4112,14.4112,14.3967,14.4064,1500.0
2006-09-28 11:05:00,29.86,29.89,29.85,29.86,2100.0,14.3967,14.4112,14.3919,14.3967,2100.0
2006-09-28 11:10:00,29.86,29.86,29.85,29.86,1800.0,14.3967,14.3967,14.3919,14.3967,1800.0
2006-09-28 11:15:00,29.86,29.88,29.85,29.88,1500.0,14.3967,14.4064,14.3919,14.4064,1500.0
2006-09-28 11:20:00,29.88,29.88,29.86,29.86,1800.0,14.4064,14.4064,14.3967,14.3967,1800.0
2006-09-28 11:25:00,29.87,29.87,29.85,29.85,1600.0,14.4016,14.4016,14.3919,14.3919,1600.0
2006-09-28 11:30:00,29.85,29.86,29.85,29.85,2700.0,14.3919,14.3967,14.3919,14.3919,2700.0
2006-09-28 11:35:00,29.84,29.86,29.84,29.86,2900.0,14.3871,14.3967,14.3871,14.3967,2900.0
2006-09-28 11:40:00,29.89,29.89,29.85,29.85,3200.0,14.4112,14.4112,14.3919,14.3919,3200.0
2006-09-28 11:45:00,29.85,29.89,29.85,29.88,3100.0,14.3919,14.4112,14.3919,14.4064,3100.0
2006-09-28 11:50:00,29.85,29.86,29.84,29.85,3400.0,14.3919,14.3967,14.3871,14.3919,3400.0
2006-09-28 11:55:00,29.85,29.88,29.84,29.86,2200.0,14.3919,14.4064,14.3871,14.3967,2200.0
2006-09-28 12:00:00,29.85,29.88,29.84,29.85,5000.0,14.3919,14.4064,14.3871,14.3919,5000.0
2006-09-28 12:05:00,29.85,29.87,29.82,29.87,2600.0,14.3919,14.4016,14.3774,14.4016,2600.0
2006-09-28 12:10:00,29.87,29.9,29.87,29.9,1800.0,14.4016,14.416,14.4016,14.416,1800.0
2006-09-28 12:15:00,29.89,29.89,29.86,29.87,600.0,14.4112,14.4112,14.3967,14.4016,600.0
2006-09-28 12:20:00,29.87,29.87,29.85,29.86,5700.0,14.4016,14.4016,14.3919,14.3967,5700.0
2006-09-28 12:25:00,29.89,29.89,29.86,29.86,600.0,14.4112,14.4112,14.3967,14.3967,600.0
2006-09-28 12:30:00,29.88,29.88,29.85,29.86,1300.0,14.4064,14.4064,14.3919,14.3967,1300.0
2006-09-28 12:35:00,29.85,29.87,29.85,29.86,1300.0,14.3919,14.4016,14.3919,14.3967,1300.0
2006-09-28 12:40:00,29.87,29.87,29.85,29.87,2100.0,14.4016,14.4016,14.3919,14.4016,2100.0
2006-09-28 12:45:00,29.87,29.87,29.86,29.87,900.0,14.4016,14.4016,14.3967,14.4016,900.0
2006-09-28 12:50:00,29.87,29.87,29.87,29.87,500.0,14.4016,14.4016,14.4016,14.4016,500.0
2006-09-28 12:55:00,29.87,29.87,29.86,29.86,500.0,14.4016,14.4016,14.3967,14.3967,500.0
2006-09-28 13:00:00,29.86,29.87,29.85,29.85,3500.0,14.3967,14.4016,14.3919,14.3919,3500.0
2006-09-28 13:05:00,29.85,29.86,29.85,29.86,1000.0,14.3919,14.3967,14.3919,14.3967,1000.0
2006-09-28 13:10:00,29.85,29.87,29.85,29.87,4500.0,14.3919,14.4016,14.3919,14.4016,4500.0
2006-09-28 13:15:00,29.87,29.87,29.86,29.86,1200.0,14.4016,14.4016,14.3967,14.3967,1200.0
2006-09-28 13:20:00,29.89,29.93,29.89,29.93,1600.0,14.4112,14.4305,14.4112,14.4305,1600.0
2006-09-28 13:25:00,29.93,29.95,29.93,29.95,3100.0,14.4305,14.4401,14.4305,14.4401,3100.0
2006-09-28 13:30:00,29.94,30.12,29.94,30.11,15200.0,14.4353,14.5221,14.4353,14.5173,15200.0
2006-09-28 13:35:00,30.07,30.07,30.06,30.06,500.0,14.498,14.498,14.4932,14.4932,500.0
2006-09-28 13:40:00,30.05,30.07,30.01,30.07,3100.0,14.4883,14.498,14.4691,14.498,3100.0
2006-09-28 13:45:00,30.07,30.09,30.0,30.0,2400.0,14.498,14.5076,14.4642,14.4642,2400.0
2006-09-28 13:50:00,30.03,30.08,30.03,30.08,2200.0,14.4787,14.5028,14.4787,14.5028,2200.0
2006-09-28 13:55:00,30.08,30.08,30.07,30.08,800.0,14.5028,14.5028,14.498,14.5028,800.0
2006-09-28 14:00:00,30.08,30.11,30.07,30.11,1900.0,14.5028,14.5173,14.498,14.5173,1900.0
2006-09-28 14:05:00,30.11,30.16,30.11,30.15,4300.0,14.5173,14.5414,14.5173,14.5366,4300.0
2006-09-28 14:10:00,30.13,30.18,30.13,30.17,1800.0,14.5269,14.551,14.5269,14.5462,1800.0
2006-09-28 14:15:00,30.18,30.18,30.13,30.15,5600.0,14.551,14.551,14.5269,14.5366,5600.0
2006-09-28 14:20:00,30.15,30.2,30.13,30.2,17600.0,14.5366,14.5607,14.5269,14.5607,17600.0
2006-09-28 14:25:00,30.2,30.28,30.14,30.15,14600.0,14.5607,14.5992,14.5317,14.5366,14600.0
2006-09-28 14:30:00,30.15,30.25,30.04,30.25,15700.0,14.5366,14.5848,14.4835,14.5848,15700.0
2006-09-28 14:35:00,30.24,30.3,30.2,30.28,17700.0,14.5799,14.6089,14.5607,14.5992,17700.0
2006-09-28 14:40:00,30.29,30.29,30.26,30.26,1400.0,14.6041,14.6041,14.5896,14.5896,1400.0
2006-09-28 14:45:00,30.29,30.29,30.29,30.29,1000.0,14.6041,14.6041,14.6041,14.6041,1000.0
2006-09-28 14:50:00,30.29,30.4,30.29,30.38,10300.0,14.6041,14.6571,14.6041,14.6474,10300.0
2006-09-28 14:55:00,30.39,30.4,30.39,30.39,6200.0,14.6523,14.6571,14.6523,14.6523,6200.0
2006-09-28 15:00:00,30.39,30.42,30.39,30.41,10000.0,14.6523,14.6667,14.6523,14.6619,10000.0
2006-09-28 15:05:00,30.39,30.39,30.29,30.35,1500.0,14.6523,14.6523,14.6041,14.633,1500.0
2006-09-28 15:10:00,30.34,30.37,30.34,30.36,1300.0,14.6282,14.6426,14.6282,14.6378,1300.0
2006-09-28 15:15:00,30.36,30.44,30.36,30.44,10200.0,14.6378,14.6764,14.6378,14.6764,10200.0
2006-09-28 15:20:00,30.44,30.63,30.43,30.63,25200.0,14.6764,14.768,14.6716,14.768,25200.0
2006-09-28 15:25:00,30.63,30.68,30.61,30.68,13500.0,14.768,14.7921,14.7583,14.7921,13500.0
2006-09-28 15:30:00,30.68,30.7,30.61,30.69,9700.0,14.7921,14.8017,14.7583,14.7969,9700.0
2006-09-28 15:35:00,30.69,30.91,30.69,30.83,18400.0,14.7969,14.903,14.7969,14.8644,18400.0
2006-09-28 15:40:00,30.82,30.82,30.67,30.67,9100.0,14.8596,14.8596,14.7873,14.7873,9100.0
2006-09-28 15:45:00,30.65,30.68,30.56,30.58,14000.0,14.7776,14.7921,14.7342,14.7439,14000.0
2006-09-28 15:50:00,30.57,30.57,30.5,30.51,2300.0,14.7391,14.7391,14.7053,14.7101,2300.0
2006-09-28 15:55:00,30.5,30.52,30.47,30.52,16900.0,14.7053,14.7149,14.6908,14.7149,16900.0
2006-09-29 09:30:00,30.69,30.75,30.62,30.7,9400.0,14.7969,14.8258,14.7632,14.8017,9400.0
2006-09-29 09:35:00,30.7,30.76,30.62,30.76,537200.0,14.8017,14.8307,14.7632,14.8307,537200.0
2006-09-29 09:40:00,30.75,30.83,30.75,30.81,156400.0,14.8258,14.8644,14.8258,14.8548,156400.0
2006-09-29 09:45:00,30.81,30.9,30.8,30.88,153200.0,14.8548,14.8982,14.8499,14.8885,153200.0
2006-09-29 09:50:00,30.88,30.91,30.85,30.91,84700.0,14.8885,14.903,14.8741,14.903,84700.0
2006-09-29 09:55:00,30.91,30.95,30.8,30.85,94800.0,14.903,14.9223,14.8499,14.8741,94800.0
2006-09-29 10:00:00,30.87,30.87,30.8,30.81,48600.0,14.8837,14.8837,14.8499,14.8548,48600.0
2006-09-29 10:05:00,30.8,30.85,30.8,30.81,26300.0,14.8499,14.8741,14.8499,14.8548,26300.0
2006-09-29 10:10:00,30.8,30.82,30.75,30.75,128300.0,14.8499,14.8596,14.8258,14.8258,128300.0
2006-09-29 10:15:00,30.75,30.78,30.72,30.78,42900.0,14.8258,14.8403,14.8114,14.8403,42900.0
2006-09-29 10:20:00,30.77,30.84,30.76,30.8,46300.0,14.8355,14.8692,14.8307,14.8499,46300.0
2006-09-29 10:25:00,30.81,30.83,30.8,30.8,71600.0,14.8548,14.8644,14.8499,14.8499,71600.0
2006-09-29 10:30:00,30.8,30.82,30.8,30.81,34500.0,14.8499,14.8596,14.8499,14.8548,34500.0
2006-09-29 10:35:00,30.8,30.85,30.77,30.83,37500.0,14.8499,14.8741,14.8355,14.8644,37500.0
2006-09-29 10:40:00,30.83,30.83,30.81,30.81,2600.0,14.8644,14.8644,14.8548,14.8548,2600.0
2006-09-29 10:45:00,30.81,30.85,30.8,30.81,17000.0,14.8548,14.8741,14.8499,14.8548,17000.0
2006-09-29 10:50:00,30.83,30.84,30.81,30.81,9900.0,14.8644,14.8692,14.8548,14.8548,9900.0
2006-09-29 10:55:00,30.82,30.84,30.81,30.82,8200.0,14.8596,14.8692,14.8548,14.8596,8200.0
2006-09-29 11:00:00,30.81,30.85,30.81,30.83,30800.0,14.8548,14.8741,14.8548,14.8644,30800.0
2006-09-29 11:05:00,30.84,30.9,30.84,30.89,48400.0,14.8692,14.8982,14.8692,14.8933,48400.0
2006-09-29 11:10:00,30.9,30.9,30.87,30.87,22700.0,14.8982,14.8982,14.8837,14.8837,22700.0
2006-09-29 11:15:00,30.87,30.9,30.87,30.88,37300.0,14.8837,14.8982,14.8837,14.8885,37300.0
2006-09-29 11:20:00,30.87,30.87,30.85,30.86,13300.0,14.8837,14.8837,14.8741,14.8789,13300.0
2006-09-29 11:25:00,30.86,30.88,30.84,30.85,51000.0,14.8789,14.8885,14.8692,14.8741,51000.0
2006-09-29 11:30:00,30.85,30.88,30.85,30.87,13400.0,14.8741,14.8885,14.8741,14.8837,13400.0
2006-09-29 11:35:00,30.87,30.91,30.87,30.9,24300.0,14.8837,14.903,14.8837,14.8982,24300.0
2006-09-29 11:40:00,30.9,30.92,30.9,30.91,35200.0,14.8982,14.9078,14.8982,14.903,35200.0
2006-09-29 11:45:00,30.91,30.93,30.91,30.93,20800.0,14.903,14.9126,14.903,14.9126,20800.0
2006-09-29 11:50:00,30.93,30.93,30.91,30.91,7700.0,14.9126,14.9126,14.903,14.903,7700.0
2006-09-29 11:55:00,30.91,30.93,30.91,30.93,10000.0,14.903,14.9126,14.903,14.9126,10000.0
2006-09-29 12:00:00,30.92,30.95,30.91,30.95,36700.0,14.9078,14.9223,14.903,14.9223,36700.0
2006-09-29 12:05:00,30.94,30.98,30.94,30.97,13100.0,14.9174,14.9367,14.9174,14.9319,13100.0
2006-09-29 12:10:00,30.97,30.97,30.95,30.96,13900.0,14.9319,14.9319,14.9223,14.9271,13900.0
2006-09-29 12:15:00,30.96,30.97,30.95,30.97,20700.0,14.9271,14.9319,14.9223,14.9319,20700.0
2006-09-29 12:20:00,30.97,30.97,30.95,30.96,106200.0,14.9319,14.9319,14.9223,14.9271,106200.0
2006-09-29 12:25:00,30.96,30.96,30.95,30.95,5300.0,14.9271,14.9271,14.9223,14.9223,5300.0
2006-09-29 12:30:00,30.97,30.97,30.94,30.95,39200.0,14.9319,14.9319,14.9174,14.9223,39200.0
2006-09-29 12:35:00,30.95,30.96,30.95,30.96,23300.0,14.9223,14.9271,14.9223,14.9271,23300.0
2006-09-29 12:40:00,30.95,30.96,30.95,30.95,14300.0,14.9223,14.9271,14.9223,14.9223,14300.0
2006-09-29 12:45:00,30.95,30.96,30.95,30.96,12100.0,14.9223,14.9271,14.9223,14.9271,12100.0
2006-09-29 12:50:00,30.96,30.96,30.95,30.95,20700.0,14.9271,14.9271,14.9223,14.9223,20700.0
2006-09-29 12:55:00,30.95,30.95,30.9,30.92,14600.0,14.9223,14.9223,14.8982,14.9078,14600.0
2006-09-29 13:00:00,30.91,30.92,30.9,30.91,5100.0,14.903,14.9078,14.8982,14.903,5100.0
2006-09-29 13:05:00,30.91,30.94,30.9,30.94,3700.0,14.903,14.9174,14.8982,14.9174,3700.0
2006-09-29 13:10:00,30.94,30.94,30.9,30.91,5200.0,14.9174,14.9174,14.8982,14.903,5200.0
2006-09-29 13:15:00,30.91,30.91,30.9,30.91,15600.0,14.903,14.903,14.8982,14.903,15600.0
2006-09-29 13:20:00,30.91,30.92,30.89,30.89,14400.0,14.903,14.9078,14.8933,14.8933,14400.0
2006-09-29 13:25:00,30.86,30.9,30.85,30.87,19800.0,14.8789,14.8982,14.8741,14.8837,19800.0
2006-09-29 13:30:00,30.86,30.88,30.85,30.86,16200.0,14.8789,14.8885,14.8741,14.8789,16200.0
2006-09-29 13:35:00,30.85,30.86,30.8,30.85,9500.0,14.8741,14.8789,14.8499,14.8741,9500.0
2006-09-29 13:40:00,30.84,30.85,30.84,30.85,3000.0,14.8692,14.8741,14.8692,14.8741,3000.0
2006-09-29 13:45:00,30.85,30.85,30.8,30.82,26100.0,14.8741,14.8741,14.8499,14.8596,26100.0
2006-09-29 13:50:00,30.82,30.85,30.81,30.85,8000.0,14.8596,14.8741,14.8548,14.8741,8000.0
2006-09-29 13:55:00,30.85,30.85,30.82,30.82,9100.0,14.8741,14.8741,14.8596,14.8596,9100.0
2006-09-29 14:00:00,30.82,30.84,30.82,30.84,2700.0,14.8596,14.8692,14.8596,14.8692,2700.0
2006-09-29 14:05:00,30.83,30.85,30.81,30.84,15400.0,14.8644,14.8741,14.8548,14.8692,15400.0
2006-09-29 14:10:00,30.84,30.86,30.83,30.84,56500.0,14.8692,14.8789,14.8644,14.8692,56500.0
2006-09-29 14:15:00,30.85,30.88,30.84,30.87,4800.0,14.8741,14.8885,14.8692,14.8837,4800.0
2006-09-29 14:20:00,30.86,30.9,30.86,30.9,23400.0,14.8789,14.8982,14.8789,14.8982,23400.0
2006-09-29 14:25:00,30.9,30.93,30.9,30.9,18400.0,14.8982,14.9126,14.8982,14.8982,18400.0
2006-09-29 14:30:00,30.9,30.92,30.9,30.92,3900.0,14.8982,14.9078,14.8982,14.9078,3900.0
2006-09-29 14:35:00,30.91,30.91,30.9,30.91,7200.0,14.903,14.903,14.8982,14.903,7200.0
2006-09-29 14:40:00,30.91,30.95,30.9,30.93,21000.0,14.903,14.9223,14.8982,14.9126,21000.0
2006-09-29 14:45:00,30.92,30.96,30.9,30.96,29100.0,14.9078,14.9271,14.8982,14.9271,29100.0
2006-09-29 14:50:00,30.96,30.98,30.95,30.98,6200.0,14.9271,14.9367,14.9223,14.9367,6200.0
2006-09-29 14:55:00,30.97,31.06,30.96,31.04,57400.0,14.9319,14.9753,14.9271,14.9657,57400.0
2006-09-29 15:00:00,31.04,31.05,30.99,31.04,21800.0,14.9657,14.9705,14.9416,14.9657,21800.0
2006-09-29 15:05:00,31.05,31.1,31.04,31.06,21800.0,14.9705,14.9946,14.9657,14.9753,21800.0
2006-09-29 15:10:00,31.07,31.23,31.07,31.22,69900.0,14.9801,15.0573,14.9801,15.0524,69900.0
2006-09-29 15:15:00,31.18,31.41,31.17,31.41,69600.0,15.0332,15.1441,15.0283,15.1441,69600.0
2006-09-29 15:20:00,31.41,31.44,31.36,31.38,41300.0,15.1441,15.1585,15.1199,15.1296,41300.0
2006-09-29 15:25:00,31.42,31.64,31.37,31.52,83200.0,15.1489,15.2549,15.1248,15.1971,83200.0
2006-09-29 15:30:00,31.53,31.56,31.41,31.41,45100.0,15.2019,15.2164,15.1441,15.1441,45100.0
2006-09-29 15:35:00,31.41,31.43,31.33,31.41,13200.0,15.1441,15.1537,15.1055,15.1441,13200.0
2006-09-29 15:40:00,31.41,31.44,31.37,31.42,21300.0,15.1441,15.1585,15.1248,15.1489,21300.0
2006-09-29 15:45:00,31.42,31.46,31.38,31.46,38000.0,15.1489,15.1682,15.1296,15.1682,38000.0
2006-09-29 15:50:00,31.47,31.47,31.44,31.44,29000.0,15.173,15.173,15.1585,15.1585,29000.0
2006-09-29 15:55:00,31.45,31.45,31.26,31.26,66300.0,15.1633,15.1633,15.0717,15.0717,66300.0
2006-10-02 09:30:00,31.32,31.32,31.11,31.13,16000.0,15.1007,15.1007,14.9994,15.0091,16000.0
2006-10-02 09:35:00,31.1,31.11,31.0,31.03,15600.0,14.9946,14.9994,14.9464,14.9608,15600.0
2006-10-02 09:40:00,31.02,31.06,31.0,31.06,9300.0,14.956,14.9753,14.9464,14.9753,9300.0
2006-10-02 09:45:00,31.06,31.25,31.02,31.09,110500.0,14.9753,15.0669,14.956,14.9898,110500.0
2006-10-02 09:50:00,31.06,31.06,30.95,30.97,4600.0,14.9753,14.9753,14.9223,14.9319,4600.0
2006-10-02 09:55:00,30.98,30.98,30.82,30.83,9400.0,14.9367,14.9367,14.8596,14.8644,9400.0
2006-10-02 10:00:00,30.85,30.88,30.73,30.81,28200.0,14.8741,14.8885,14.8162,14.8548,28200.0
2006-10-02 10:05:00,30.89,30.89,30.8,30.81,9500.0,14.8933,14.8933,14.8499,14.8548,9500.0
2006-10-02 10:10:00,30.81,30.88,30.8,30.86,9200.0,14.8548,14.8885,14.8499,14.8789,9200.0
2006-10-02 10:15:00,30.87,30.89,30.83,30.89,1900.0,14.8837,14.8933,14.8644,14.8933,1900.0
2006-10-02 10:20:00,30.89,30.94,30.83,30.91,8300.0,14.8933,14.9174,14.8644,14.903,8300.0
2006-10-02 10:25:00,30.91,30.93,30.85,30.86,4200.0,14.903,14.9126,14.8741,14.8789,4200.0
2006-10-02 10:30:00,30.89,30.93,30.86,30.86,3600.0,14.8933,14.9126,14.8789,14.8789,3600.0
2006-10-02 10:35:00,30.86,30.93,30.84,30.86,2700.0,14.8789,14.9126,14.8692,14.8789,2700.0
2006-10-02 10:40:00,30.89,30.91,30.89,30.89,1000.0,14.8933,14.903,14.8933,14.8933,1000.0
2006-10-02 10:45:00,30.9,30.93,30.84,30.86,2700.0,14.8982,14.9126,14.8692,14.8789,2700.0
2006-10-02 10:50:00,30.86,30.94,30.85,30.88,2300.0,14.8789,14.9174,14.8741,14.8885,2300.0
2006-10-02 10:55:00,30.84,31.0,30.84,30.97,24000.0,14.8692,14.9464,14.8692,14.9319,24000.0
2006-10-02 11:00:00,30.98,31.03,30.98,31.03,13800.0,14.9367,14.9608,14.9367,14.9608,13800.0
2006-10-02 11:05:00,31.02,31.07,31.02,31.04,7200.0,14.956,14.9801,14.956,14.9657,7200.0
2006-10-02 11:10:00,31.07,31.15,31.06,31.15,21200.0,14.9801,15.0187,14.9753,15.0187,21200.0
2006-10-02 11:15:00,31.15,31.24,31.15,31.23,13700.0,15.0187,15.0621,15.0187,15.0573,13700.0
2006-10-02 11:20:00,31.25,31.32,31.25,31.29,6000.0,15.0669,15.1007,15.0669,15.0862,6000.0
2006-10-02 11:25:00,31.26,31.29,31.26,31.29,2200.0,15.0717,15.0862,15.0717,15.0862,2200.0
2006-10-02 11:30:00,31.29,31.3,31.26,31.28,5600.0,15.0862,15.091,15.0717,15.0814,5600.0
2006-10-02 11:35:00,31.28,31.31,31.25,31.27,5900.0,15.0814,15.0958,15.0669,15.0766,5900.0
2006-10-02 11:40:00,31.27,31.33,31.25,31.25,8300.0,15.0766,15.1055,15.0669,15.0669,8300.0
2006-10-02 11:45:00,31.25,31.28,31.25,31.28,4300.0,15.0669,15.0814,15.0669,15.0814,4300.0
2006-10-02 11:50:00,31.28,31.3,31.26,31.27,4700.0,15.0814,15.091,15.0717,15.0766,4700.0
2006-10-02 11:55:00,31.26,31.29,31.25,31.28,3400.0,15.0717,15.0862,15.0669,15.0814,3400.0
2006-10-02 12:00:00,31.28,31.29,31.25,31.29,1900.0,15.0814,15.0862,15.0669,15.0862,1900.0
2006-10-02 12:05:00,31.3,31.37,31.27,31.32,4200.0,15.091,15.1248,15.0766,15.1007,4200.0
2006-10-02 12:10:00,31.32,31.32,31.27,31.27,2100.0,15.1007,15.1007,15.0766,15.0766,2100.0
2006-10-02 12:15:00,31.3,31.34,31.3,31.34,1800.0,15.091,15.1103,15.091,15.1103,1800.0
2006-10-02 12:20:00,31.34,31.37,31.31,31.35,4900.0,15.1103,15.1248,15.0958,15.1151,4900.0
2006-10-02 12:25:00,31.35,31.39,31.35,31.39,7600.0,15.1151,15.1344,15.1151,15.1344,7600.0
2006-10-02 12:30:00,31.37,31.41,31.37,31.41,15500.0,15.1248,15.1441,15.1248,15.1441,15500.0
2006-10-02 12:35:00,31.38,31.42,31.37,31.37,7700.0,15.1296,15.1489,15.1248,15.1248,7700.0
2006-10-02 12:40:00,31.38,31.4,31.36,31.38,7300.0,15.1296,15.1392,15.1199,15.1296,7300.0
2006-10-02 12:45:00,31.36,31.41,31.35,31.41,12600.0,15.1199,15.1441,15.1151,15.1441,12600.0
2006-10-02 12:50:00,31.38,31.45,31.38,31.41,2800.0,15.1296,15.1633,15.1296,15.1441,2800.0
2006-10-02 12:55:00,31.42,31.44,31.38,31.4,2000.0,15.1489,15.1585,15.1296,15.1392,2000.0
2006-10-02 13:00:00,31.42,31.44,31.4,31.4,6000.0,15.1489,15.1585,15.1392,15.1392,6000.0
2006-10-02 13:05:00,31.41,31.42,31.39,31.42,3400.0,15.1441,15.1489,15.1344,15.1489,3400.0
2006-10-02 13:10:00,31.41,31.48,31.41,31.41,1100.0,15.1441,15.1778,15.1441,15.1441,1100.0
2006-10-02 13:15:00,31.41,31.42,31.38,31.39,4200.0,15.1441,15.1489,15.1296,15.1344,4200.0
2006-10-02 13:20:00,31.4,31.41,31.36,31.38,1400.0,15.1392,15.1441,15.1199,15.1296,1400.0
2006-10-02 13:25:00,31.4,31.4,31.38,31.4,1300.0,15.1392,15.1392,15.1296,15.1392,1300.0
2006-10-02 13:30:00,31.41,31.41,31.38,31.39,7100.0,15.1441,15.1441,15.1296,15.1344,7100.0
2006-10-02 13:35:00,31.38,31.39,31.25,31.28,4100.0,15.1296,15.1344,15.0669,15.0814,4100.0
2006-10-02 13:40:00,31.27,31.32,31.27,31.3,1100.0,15.0766,15.1007,15.0766,15.091,1100.0
2006-10-02 13:45:00,31.31,31.31,31.17,31.17,5800.0,15.0958,15.0958,15.0283,15.0283,5800.0
2006-10-02 13:50:00,31.17,31.2,31.17,31.2,3100.0,15.0283,15.0428,15.0283,15.0428,3100.0
2006-10-02 13:55:00,31.21,31.25,31.21,31.22,1400.0,15.0476,15.0669,15.0476,15.0524,1400.0
2006-10-02 14:00:00,31.21,31.25,31.11,31.25,3800.0,15.0476,15.0669,14.9994,15.0669,3800.0
2006-10-02 14:05:00,31.24,31.24,31.23,31.24,1100.0,15.0621,15.0621,15.0573,15.0621,1100.0
2006-10-02 14:10:00,31.24,31.26,31.24,31.25,600.0,15.0621,15.0717,15.0621,15.0669,600.0
2006-10-02 14:15:00,31.28,31.28,31.27,31.27,1600.0,15.0814,15.0814,15.0766,15.0766,1600.0
2006-10-02 14:20:00,31.29,31.29,31.17,31.21,6500.0,15.0862,15.0862,15.0283,15.0476,6500.0
2006-10-02 14:25:00,31.25,31.31,31.24,31.31,3800.0,15.0669,15.0958,15.0621,15.0958,3800.0
2006-10-02 14:30:00,31.27,31.28,31.23,31.24,2800.0,15.0766,15.0814,15.0573,15.0621,2800.0
2006-10-02 14:35:00,31.24,31.33,31.24,31.3,6800.0,15.0621,15.1055,15.0621,15.091,6800.0
2006-10-02 14:40:00,31.31,31.32,31.3,31.3,2900.0,15.0958,15.1007,15.091,15.091,2900.0
2006-10-02 14:45:00,31.3,31.31,31.3,31.3,2700.0,15.091,15.0958,15.091,15.091,2700.0
2006-10-02 14:50:00,31.3,31.31,31.3,31.3,6300.0,15.091,15.0958,15.091,15.091,6300.0
2006-10-02 14:55:00,31.3,31.31,31.21,31.22,4100.0,15.091,15.0958,15.0476,15.0524,4100.0
2006-10-02 15:00:00,31.21,31.21,31.04,31.06,5000.0,15.0476,15.0476,14.9657,14.9753,5000.0
2006-10-02 15:05:00,31.07,31.07,31.04,31.04,1900.0,14.9801,14.9801,14.9657,14.9657,1900.0
2006-10-02 15:10:00,31.04,31.04,31.04,31.04,800.0,14.9657,14.9657,14.9657,14.9657,800.0
2006-10-02 15:15:00,31.04,31.12,31.04,31.09,5100.0,14.9657,15.0042,14.9657,14.9898,5100.0
2006-10-02 15:20:00,31.08,31.1,31.06,31.1,6900.0,14.9849,14.9946,14.9753,14.9946,6900.0
2006-10-02 15:25:00,31.09,31.09,31.08,31.09,2100.0,14.9898,14.9898,14.9849,14.9898,2100.0
2006-10-02 15:30:00,31.09,31.18,31.09,31.15,4900.0,14.9898,15.0332,14.9898,15.0187,4900.0
2006-10-02 15:35:00,31.13,31.13,31.12,31.13,2400.0,15.0091,15.0091,15.0042,15.0091,2400.0
2006-10-02 15:40:00,31.14,31.16,31.12,31.15,12500.0,15.0139,15.0235,15.0042,15.0187,12500.0
2006-10-02 15:45:00,31.16,31.17,31.12,31.13,12600.0,15.0235,15.0283,15.0042,15.0091,12600.0
2006-10-02 15:50:00,31.14,31.14,31.1,31.1,16600.0,15.0139,15.0139,14.9946,14.9946,16600.0
2006-10-02 15:55:00,31.08,31.1,31.06,31.1,7100.0,14.9849,14.9946,14.9753,14.9946,7100.0
2006-10-03 09:30:00,30.96,30.96,30.95,30.95,14500.0,14.9271,14.9271,14.9223,14.9223,14500.0
2006-10-03 09:35:00,30.91,30.97,30.9,30.97,2900.0,14.903,14.9319,14.8982,14.9319,2900.0
2006-10-03 09:40:00,30.96,30.96,30.9,30.92,1900.0,14.9271,14.9271,14.8982,14.9078,1900.0
2006-10-03 09:45:00,30.93,30.96,30.87,30.87,5600.0,14.9126,14.9271,14.8837,14.8837,5600.0
2006-10-03 09:50:00,30.86,30.91,30.85,30.87,1900.0,14.8789,14.903,14.8741,14.8837,1900.0
2006-10-03 09:55:00,30.86,30.89,30.81,30.84,3400.0,14.8789,14.8933,14.8548,14.8692,3400.0
2006-10-03 10:00:00,30.87,30.88,30.81,30.81,4200.0,14.8837,14.8885,14.8548,14.8548,4200.0
2006-10-03 10:05:00,30.81,30.97,30.81,30.97,4500.0,14.8548,14.9319,14.8548,14.9319,4500.0
2006-10-03 10:10:00,30.97,31.03,30.97,31.01,7400.0,14.9319,14.9608,14.9319,14.9512,7400.0
2006-10-03 10:15:00,31.02,31.03,31.01,31.02,6000.0,14.956,14.9608,14.9512,14.956,6000.0
2006-10-03 10:20:00,31.02,31.03,31.02,31.03,1900.0,14.956,14.9608,14.956,14.9608,1900.0
2006-10-03 10:25:00,31.04,31.18,31.03,31.16,12300.0,14.9657,15.0332,14.9608,15.0235,12300.0
2006-10-03 10:30:00,31.16,31.19,31.16,31.19,13900.0,15.0235,15.038,15.0235,15.038,13900.0
2006-10-03 10:35:00,31.2,31.24,31.19,31.24,3800.0,15.0428,15.0621,15.038,15.0621,3800.0
2006-10-03 10:40:00,31.23,31.24,31.23,31.23,5200.0,15.0573,15.0621,15.0573,15.0573,5200.0
2006-10-03 10:45:00,31.19,31.19,31.17,31.18,3900.0,15.038,15.038,15.0283,15.0332,3900.0
2006-10-03 10:50:00,31.18,31.2,31.17,31.17,6800.0,15.0332,15.0428,15.0283,15.0283,6800.0
2006-10-03 10:55:00,31.17,31.17,31.08,31.1,3200.0,15.0283,15.0283,14.9849,14.9946,3200.0
2006-10-03 11:00:00,31.09,31.1,30.96,30.97,9800.0,14.9898,14.9946,14.9271,14.9319,9800.0
2006-10-03 11:05:00,30.97,31.05,30.97,31.0,13400.0,14.9319,14.9705,14.9319,14.9464,13400.0
2006-10-03 11:10:00,31.01,31.01,30.99,30.99,7800.0,14.9512,14.9512,14.9416,14.9416,7800.0
2006-10-03 11:15:00,30.99,31.08,30.99,31.07,2000.0,14.9416,14.9849,14.9416,14.9801,2000.0
2006-10-03 11:20:00,31.02,31.09,31.02,31.05,9300.0,14.956,14.9898,14.956,14.9705,9300.0
2006-10-03 11:25:00,31.04,31.08,31.03,31.08,800.0,14.9657,14.9849,14.9608,14.9849,800.0
2006-10-03 11:30:00,31.05,31.05,31.03,31.04,3000.0,14.9705,14.9705,14.9608,14.9657,3000.0
2006-10-03 11:35:00,31.05,31.09,31.05,31.09,3600.0,14.9705,14.9898,14.9705,14.9898,3600.0
2006-10-03 11:40:00,31.07,31.07,31.05,31.07,700.0,14.9801,14.9801,14.9705,14.9801,700.0
2006-10-03 11:45:00,31.06,31.06,31.0,31.01,4300.0,14.9753,14.9753,14.9464,14.9512,4300.0
2006-10-03 11:50:00,31.01,31.09,31.0,31.08,3000.0,14.9512,14.9898,14.9464,14.9849,3000.0
2006-10-03 11:55:00,31.08,31.09,31.07,31.08,1700.0,14.9849,14.9898,14.9801,14.9849,1700.0
2006-10-03 12:00:00,31.08,31.12,31.05,31.12,2700.0,14.9849,15.0042,14.9705,15.0042,2700.0
2006-10-03 12:05:00,31.19,31.22,31.13,31.22,3100.0,15.038,15.0524,15.0091,15.0524,3100.0
2006-10-03 12:10:00,31.21,31.24,31.18,31.18,1800.0,15.0476,15.0621,15.0332,15.0332,1800.0
2006-10-03 12:15:00,31.22,31.22,31.14,31.15,3200.0,15.0524,15.0524,15.0139,15.0187,3200.0
2006-10-03 12:20:00,31.15,31.17,31.13,31.13,3000.0,15.0187,15.0283,15.0091,15.0091,3000.0
2006-10-03 12:25:00,31.15,31.15,31.14,31.14,600.0,15.0187,15.0187,15.0139,15.0139,600.0
2006-10-03 12:30:00,31.15,31.15,31.15,31.15,200.0,15.0187,15.0187,15.0187,15.0187,200.0
2006-10-03 12:35:00,31.14,31.14,31.02,31.12,4800.0,15.0139,15.0139,14.956,15.0042,4800.0
2006-10-03 12:40:00,31.1,31.11,31.07,31.11,1800.0,14.9946,14.9994,14.9801,14.9994,1800.0
2006-10-03 12:45:00,31.1,31.13,31.1,31.13,2100.0,14.9946,15.0091,14.9946,15.0091,2100.0
2006-10-03 12:50:00,31.1,31.11,31.1,31.1,2000.0,14.9946,14.9994,14.9946,14.9946,2000.0
2006-10-03 12:55:00,31.07,31.14,31.07,31.14,2900.0,14.9801,15.0139,14.9801,15.0139,2900.0
2006-10-03 13:00:00,31.15,31.2,31.15,31.2,1100.0,15.0187,15.0428,15.0187,15.0428,1100.0
2006-10-03 13:05:00,31.18,31.18,31.11,31.11,1600.0,15.0332,15.0332,14.9994,14.9994,1600.0
2006-10-03 13:10:00,31.11,31.14,31.1,31.1,900.0,14.9994,15.0139,14.9946,14.9946,900.0
2006-10-03 13:15:00,31.12,31.12,31.12,31.12,300.0,15.0042,15.0042,15.0042,15.0042,300.0
2006-10-03 13:20:00,31.1,31.14,31.07,31.14,2000.0,14.9946,15.0139,14.9801,15.0139,2000.0
2006-10-03 13:25:00,31.1,31.11,31.04,31.11,2500.0,14.9946,14.9994,14.9657,14.9994,2500.0
2006-10-03 13:30:00,31.07,31.13,31.07,31.13,900.0,14.9801,15.0091,14.9801,15.0091,900.0
2006-10-03 13:35:00,31.1,31.12,31.1,31.12,800.0,14.9946,15.0042,14.9946,15.0042,800.0
2006-10-03 13:40:00,31.12,31.14,31.1,31.11,1400.0,15.0042,15.0139,14.9946,14.9994,1400.0
2006-10-03 13:45:00,31.1,31.12,31.1,31.1,3000.0,14.9946,15.0042,14.9946,14.9946,3000.0
2006-10-03 13:50:00,31.1,31.12,31.07,31.1,2400.0,14.9946,15.0042,14.9801,14.9946,2400.0
2006-10-03 13:55:00,31.11,31.19,31.11,31.17,5100.0,14.9994,15.038,14.9994,15.0283,5100.0
2006-10-03 14:00:00,31.16,31.18,31.14,31.14,2000.0,15.0235,15.0332,15.0139,15.0139,2000.0
2006-10-03 14:05:00,31.15,31.19,31.13,31.18,4600.0,15.0187,15.038,15.0091,15.0332,4600.0
2006-10-03 14:10:00,31.18,31.18,31.17,31.17,800.0,15.0332,15.0332,15.0283,15.0283,800.0
2006-10-03 14:15:00,31.17,31.17,31.11,31.15,1300.0,15.0283,15.0283,14.9994,15.0187,1300.0
2006-10-03 14:20:00,31.2,31.2,31.14,31.14,1200.0,15.0428,15.0428,15.0139,15.0139,1200.0
2006-10-03 14:25:00,31.12,31.13,31.0,31.11,4100.0,15.0042,15.0091,14.9464,14.9994,4100.0
2006-10-03 14:30:00,31.08,31.11,31.04,31.1,2200.0,14.9849,14.9994,14.9657,14.9946,2200.0
2006-10-03 14:35:00,31.12,31.15,31.12,31.15,300.0,15.0042,15.0187,15.0042,15.0187,300.0
2006-10-03 14:40:00,31.14,31.14,31.14,31.14,100.0,15.0139,15.0139,15.0139,15.0139,100.0
2006-10-03 14:45:00,31.12,31.13,31.1,31.1,1300.0,15.0042,15.0091,14.9946,14.9946,1300.0
2006-10-03 14:50:00,31.12,31.15,31.1,31.15,2100.0,15.0042,15.0187,14.9946,15.0187,2100.0
2006-10-03 14:55:00,31.1,31.1,30.99,31.05,7100.0,14.9946,14.9946,14.9416,14.9705,7100.0
2006-10-03 15:00:00,31.05,31.06,31.03,31.06,1500.0,14.9705,14.9753,14.9608,14.9753,1500.0
2006-10-03 15:05:00,31.05,31.05,31.01,31.03,900.0,14.9705,14.9705,14.9512,14.9608,900.0
2006-10-03 15:10:00,31.04,31.07,31.04,31.07,6900.0,14.9657,14.9801,14.9657,14.9801,6900.0
2006-10-03 15:15:00,31.1,31.14,31.1,31.14,3400.0,14.9946,15.0139,14.9946,15.0139,3400.0
2006-10-03 15:20:00,31.16,31.24,31.16,31.23,6500.0,15.0235,15.0621,15.0235,15.0573,6500.0
2006-10-03 15:25:00,31.24,31.3,31.24,31.29,19100.0,15.0621,15.091,15.0621,15.0862,19100.0
2006-10-03 15:30:00,31.3,31.36,31.21,31.21,7200.0,15.091,15.1199,15.0476,15.0476,7200.0
2006-10-03 15:35:00,31.24,31.27,31.08,31.13,2300.0,15.0621,15.0766,14.9849,15.0091,2300.0
2006-10-03 15:40:00,31.1,31.14,31.08,31.12,1700.0,14.9946,15.0139,14.9849,15.0042,1700.0
2006-10-03 15:45:00,31.11,31.11,31.01,31.08,2600.0,14.9994,14.9994,14.9512,14.9849,2600.0
2006-10-03 15:50:00,31.08,31.14,31.08,31.14,2000.0,14.9849,15.0139,14.9849,15.0139,2000.0
2006-10-03 15:55:00,31.15,31.2,31.15,31.19,7800.0,15.0187,15.0428,15.0187,15.038,7800.0
2006-10-04 09:30:00,31.15,31.15,31.1,31.11,3600.0,15.0187,15.0187,14.9946,14.9994,3600.0
2006-10-04 09:35:00,31.09,31.12,31.07,31.1,6300.0,14.9898,15.0042,14.9801,14.9946,6300.0
2006-10-04 09:40:00,31.12,31.12,31.05,31.07,2800.0,15.0042,15.0042,14.9705,14.9801,2800.0
2006-10-04 09:45:00,31.06,31.14,31.03,31.03,7900.0,14.9753,15.0139,14.9608,14.9608,7900.0
2006-10-04 09:50:00,31.04,31.05,31.03,31.04,40900.0,14.9657,14.9705,14.9608,14.9657,40900.0
2006-10-04 09:55:00,31.06,31.2,31.06,31.19,7300.0,14.9753,15.0428,14.9753,15.038,7300.0
2006-10-04 10:00:00,31.2,31.21,31.12,31.18,11700.0,15.0428,15.0476,15.0042,15.0332,11700.0
2006-10-04 10:05:00,31.16,31.24,31.08,31.16,6600.0,15.0235,15.0621,14.9849,15.0235,6600.0
2006-10-04 10:10:00,31.16,31.21,31.09,31.17,4100.0,15.0235,15.0476,14.9898,15.0283,4100.0
2006-10-04 10:15:00,31.1,31.14,30.98,31.01,5300.0,14.9946,15.0139,14.9367,14.9512,5300.0
2006-10-04 10:20:00,31.0,31.08,30.95,31.08,6400.0,14.9464,14.9849,14.9223,14.9849,6400.0
2006-10-04 10:25:00,31.08,31.08,30.97,30.97,1600.0,14.9849,14.9849,14.9319,14.9319,1600.0
2006-10-04 10:30:00,30.99,31.05,30.92,30.94,3600.0,14.9416,14.9705,14.9078,14.9174,3600.0
2006-10-04 10:35:00,30.95,30.96,30.92,30.93,1600.0,14.9223,14.9271,14.9078,14.9126,1600.0
2006-10-04 10:40:00,30.91,30.95,30.84,30.92,2000.0,14.903,14.9223,14.8692,14.9078,2000.0
2006-10-04 10:45:00,30.93,30.95,30.89,30.95,3100.0,14.9126,14.9223,14.8933,14.9223,3100.0
2006-10-04 10:50:00,30.96,30.97,30.94,30.96,2100.0,14.9271,14.9319,14.9174,14.9271,2100.0
2006-10-04 10:55:00,30.96,30.96,30.89,30.89,2600.0,14.9271,14.9271,14.8933,14.8933,2600.0
2006-10-04 11:00:00,30.9,30.96,30.86,30.96,4500.0,14.8982,14.9271,14.8789,14.9271,4500.0
2006-10-04 11:05:00,30.94,30.96,30.91,30.96,1500.0,14.9174,14.9271,14.903,14.9271,1500.0
2006-10-04 11:10:00,30.97,30.97,30.89,30.89,3500.0,14.9319,14.9319,14.8933,14.8933,3500.0
2006-10-04 11:15:00,30.88,30.92,30.84,30.92,1900.0,14.8885,14.9078,14.8692,14.9078,1900.0
2006-10-04 11:20:00,30.95,31.0,30.93,31.0,2100.0,14.9223,14.9464,14.9126,14.9464,2100.0
2006-10-04 11:25:00,30.98,31.04,30.98,31.03,2200.0,14.9367,14.9657,14.9367,14.9608,2200.0
2006-10-04 11:30:00,31.03,31.09,31.02,31.08,2100.0,14.9608,14.9898,14.956,14.9849,2100.0
2006-10-04 11:35:00,31.06,31.08,31.06,31.07,1500.0,14.9753,14.9849,14.9753,14.9801,1500.0
2006-10-04 11:40:00,31.08,31.1,31.08,31.09,1800.0,14.9849,14.9946,14.9849,14.9898,1800.0
2006-10-04 11:45:00,31.09,31.1,31.09,31.09,1500.0,14.9898,14.9946,14.9898,14.9898,1500.0
2006-10-04 11:50:00,31.07,31.07,30.93,31.03,4200.0,14.9801,14.9801,14.9126,14.9608,4200.0
2006-10-04 11:55:00,31.04,31.04,30.97,30.99,3300.0,14.9657,14.9657,14.9319,14.9416,3300.0
2006-10-04 12:00:00,30.99,31.05,30.96,31.01,3100.0,14.9416,14.9705,14.9271,14.9512,3100.0
2006-10-04 12:05:00,30.99,31.02,30.99,31.0,1200.0,14.9416,14.956,14.9416,14.9464,1200.0
2006-10-04 12:10:00,31.0,31.0,30.98,31.0,1200.0,14.9464,14.9464,14.9367,14.9464,1200.0
2006-10-04 12:15:00,31.0,31.04,31.0,31.03,1200.0,14.9464,14.9657,14.9464,14.9608,1200.0
2006-10-04 12:20:00,31.01,31.03,31.01,31.03,400.0,14.9512,14.9608,14.9512,14.9608,400.0
2006-10-04 12:25:00,31.03,31.03,31.0,31.01,900.0,14.9608,14.9608,14.9464,14.9512,900.0
2006-10-04 12:30:00,30.97,30.99,30.97,30.99,700.0,14.9319,14.9416,14.9319,14.9416,700.0
2006-10-04 12:35:00,30.99,30.99,30.96,30.97,500.0,14.9416,14.9416,14.9271,14.9319,500.0
2006-10-04 12:40:00,30.97,31.0,30.97,30.99,1300.0,14.9319,14.9464,14.9319,14.9416,1300.0
2006-10-04 12:45:00,31.0,31.03,30.99,31.03,700.0,14.9464,14.9608,14.9416,14.9608,700.0
2006-10-04 12:50:00,30.99,31.0,30.95,30.99,2600.0,14.9416,14.9464,14.9223,14.9416,2600.0
2006-10-04 12:55:00,30.99,30.99,30.96,30.99,900.0,14.9416,14.9416,14.9271,14.9416,900.0
2006-10-04 13:00:00,30.99,30.99,30.96,30.97,2000.0,14.9416,14.9416,14.9271,14.9319,2000.0
2006-10-04 13:05:00,30.95,30.96,30.91,30.94,2900.0,14.9223,14.9271,14.903,14.9174,2900.0
2006-10-04 13:10:00,30.93,30.93,30.88,30.88,4900.0,14.9126,14.9126,14.8885,14.8885,4900.0
2006-10-04 13:15:00,30.91,30.94,30.9,30.91,1900.0,14.903,14.9174,14.8982,14.903,1900.0
2006-10-04 13:20:00,30.87,30.89,30.87,30.89,500.0,14.8837,14.8933,14.8837,14.8933,500.0
2006-10-04 13:25:00,30.89,30.94,30.89,30.94,600.0,14.8933,14.9174,14.8933,14.9174,600.0
2006-10-04 13:30:00,30.96,31.03,30.94,31.03,4200.0,14.9271,14.9608,14.9174,14.9608,4200.0
2006-10-04 13:35:00,31.01,31.08,31.01,31.07,4300.0,14.9512,14.9849,14.9512,14.9801,4300.0
2006-10-04 13:40:00,31.06,31.06,31.02,31.02,900.0,14.9753,14.9753,14.956,14.956,900.0
2006-10-04 13:45:00,31.02,31.02,30.98,30.99,2800.0,14.956,14.956,14.9367,14.9416,2800.0
2006-10-04 13:50:00,30.99,31.0,30.95,30.98,1400.0,14.9416,14.9464,14.9223,14.9367,1400.0
2006-10-04 13:55:00,30.99,31.03,30.99,31.0,900.0,14.9416,14.9608,14.9416,14.9464,900.0
2006-10-04 14:00:00,31.02,31.02,30.97,30.99,2300.0,14.956,14.956,14.9319,14.9416,2300.0
2006-10-04 14:05:00,30.97,31.05,30.97,31.05,1800.0,14.9319,14.9705,14.9319,14.9705,1800.0
2006-10-04 14:10:00,31.05,31.08,31.03,31.08,2200.0,14.9705,14.9849,14.9608,14.9849,2200.0
2006-10-04 14:15:00,31.1,31.14,31.1,31.12,2100.0,14.9946,15.0139,14.9946,15.0042,2100.0
2006-10-04 14:20:00,31.13,31.14,31.06,31.09,2600.0,15.0091,15.0139,14.9753,14.9898,2600.0
2006-10-04 14:25:00,31.09,31.1,31.08,31.08,1000.0,14.9898,14.9946,14.9849,14.9849,1000.0
2006-10-04 14:30:00,31.06,31.1,31.02,31.1,3400.0,14.9753,14.9946,14.956,14.9946,3400.0
2006-10-04 14:35:00,31.11,31.13,31.09,31.11,1800.0,14.9994,15.0091,14.9898,14.9994,1800.0
2006-10-04 14:40:00,31.11,31.2,31.11,31.19,5600.0,14.9994,15.0428,14.9994,15.038,5600.0
2006-10-04 14:45:00,31.17,31.17,31.13,31.13,2000.0,15.0283,15.0283,15.0091,15.0091,2000.0
2006-10-04 14:50:00,31.18,31.23,31.18,31.23,5100.0,15.0332,15.0573,15.0332,15.0573,5100.0
2006-10-04 14:55:00,31.23,31.24,31.2,31.23,3100.0,15.0573,15.0621,15.0428,15.0573,3100.0
2006-10-04 15:00:00,31.21,31.23,31.19,31.23,6100.0,15.0476,15.0573,15.038,15.0573,6100.0
2006-10-04 15:05:00,31.22,31.22,31.18,31.2,1500.0,15.0524,15.0524,15.0332,15.0428,1500.0
2006-10-04 15:10:00,31.2,31.21,31.18,31.21,2600.0,15.0428,15.0476,15.0332,15.0476,2600.0
2006-10-04 15:15:00,31.22,31.22,31.15,31.15,2300.0,15.0524,15.0524,15.0187,15.0187,2300.0
2006-10-04 15:20:00,31.15,31.23,31.13,31.23,5400.0,15.0187,15.0573,15.0091,15.0573,5400.0
2006-10-04 15:25:00,31.2,31.2,31.05,31.16,5600.0,15.0428,15.0428,14.9705,15.0235,5600.0
2006-10-04 15:30:00,31.15,31.2,31.14,31.2,2200.0,15.0187,15.0428,15.0139,15.0428,2200.0
2006-10-04 15:35:00,31.22,31.22,31.19,31.22,3600.0,15.0524,15.0524,15.038,15.0524,3600.0
2006-10-04 15:40:00,31.23,31.24,31.2,31.23,2600.0,15.0573,15.0621,15.0428,15.0573,2600.0
2006-10-04 15:45:00,31.22,31.23,31.19,31.23,2400.0,15.0524,15.0573,15.038,15.0573,2400.0
2006-10-04 15:50:00,31.21,31.26,31.21,31.26,9200.0,15.0476,15.0717,15.0476,15.0717,9200.0
2006-10-04 15:55:00,31.26,31.34,31.26,31.3,8400.0,15.0717,15.1103,15.0717,15.091,8400.0
2006-10-05 09:30:00,31.25,31.31,31.25,31.28,2800.0,15.0669,15.0958,15.0669,15.0814,2800.0
2006-10-05 09:35:00,31.26,31.38,31.24,31.37,6200.0,15.0717,15.1296,15.0621,15.1248,6200.0
2006-10-05 09:40:00,31.37,31.47,31.37,31.47,5300.0,15.1248,15.173,15.1248,15.173,5300.0
2006-10-05 09:45:00,31.49,31.49,31.42,31.44,4700.0,15.1826,15.1826,15.1489,15.1585,4700.0
2006-10-05 09:50:00,31.44,31.44,31.4,31.41,5600.0,15.1585,15.1585,15.1392,15.1441,5600.0
2006-10-05 09:55:00,31.38,31.38,31.2,31.32,5800.0,15.1296,15.1296,15.0428,15.1007,5800.0
2006-10-05 10:00:00,31.33,31.35,31.22,31.26,2500.0,15.1055,15.1151,15.0524,15.0717,2500.0
2006-10-05 10:05:00,31.21,31.22,31.2,31.2,1700.0,15.0476,15.0524,15.0428,15.0428,1700.0
2006-10-05 10:10:00,31.2,31.21,31.11,31.18,2700.0,15.0428,15.0476,14.9994,15.0332,2700.0
2006-10-05 10:15:00,31.19,31.19,31.16,31.18,500.0,15.038,15.038,15.0235,15.0332,500.0
2006-10-05 10:20:00,31.18,31.19,31.17,31.18,1300.0,15.0332,15.038,15.0283,15.0332,1300.0
2006-10-05 10:25:00,31.18,31.19,31.18,31.19,800.0,15.0332,15.038,15.0332,15.038,800.0
2006-10-05 10:30:00,31.18,31.19,31.15,31.17,2800.0,15.0332,15.038,15.0187,15.0283,2800.0
2006-10-05 10:35:00,31.14,31.15,31.1,31.1,3900.0,15.0139,15.0187,14.9946,14.9946,3900.0
2006-10-05 10:40:00,31.09,31.13,31.09,31.13,200.0,14.9898,15.0091,14.9898,15.0091,200.0
2006-10-05 10:45:00,31.11,31.19,31.11,31.19,900.0,14.9994,15.038,14.9994,15.038,900.0
2006-10-05 10:50:00,31.19,31.19,31.18,31.19,400.0,15.038,15.038,15.0332,15.038,400.0
2006-10-05 10:55:00,31.19,31.2,31.18,31.2,1400.0,15.038,15.0428,15.0332,15.0428,1400.0
2006-10-05 11:00:00,31.21,31.22,31.21,31.22,1400.0,15.0476,15.0524,15.0476,15.0524,1400.0
2006-10-05 11:05:00,31.22,31.25,31.22,31.24,1200.0,15.0524,15.0669,15.0524,15.0621,1200.0
2006-10-05 11:10:00,31.21,31.23,31.15,31.19,2800.0,15.0476,15.0573,15.0187,15.038,2800.0
2006-10-05 11:15:00,31.16,31.16,31.08,31.12,3100.0,15.0235,15.0235,14.9849,15.0042,3100.0
2006-10-05 11:20:00,31.1,31.15,31.08,31.15,4000.0,14.9946,15.0187,14.9849,15.0187,4000.0
2006-10-05 11:25:00,31.16,31.16,31.14,31.14,200.0,15.0235,15.0235,15.0139,15.0139,200.0
2006-10-05 11:30:00,31.15,31.2,31.14,31.19,1000.0,15.0187,15.0428,15.0139,15.038,1000.0
2006-10-05 11:35:00,31.19,31.2,31.16,31.2,900.0,15.038,15.0428,15.0235,15.0428,900.0
2006-10-05 11:40:00,31.22,31.25,31.2,31.25,900.0,15.0524,15.0669,15.0428,15.0669,900.0
2006-10-05 11:45:00,31.25,31.29,31.25,31.27,1900.0,15.0669,15.0862,15.0669,15.0766,1900.0
2006-10-05 11:50:00,31.2,31.23,31.2,31.23,600.0,15.0428,15.0573,15.0428,15.0573,600.0
2006-10-05 11:55:00,31.22,31.22,31.21,31.22,800.0,15.0524,15.0524,15.0476,15.0524,800.0
2006-10-05 12:00:00,31.22,31.22,31.22,31.22,1000.0,15.0524,15.0524,15.0524,15.0524,1000.0
2006-10-05 12:05:00,31.2,31.21,31.18,31.19,2400.0,15.0428,15.0476,15.0332,15.038,2400.0
2006-10-05 12:10:00,31.21,31.22,31.21,31.22,900.0,15.0476,15.0524,15.0476,15.0524,900.0
2006-10-05 12:15:00,31.21,31.22,31.21,31.22,1100.0,15.0476,15.0524,15.0476,15.0524,1100.0
2006-10-05 12:20:00,31.22,31.22,31.22,31.22,300.0,15.0524,15.0524,15.0524,15.0524,300.0
2006-10-05 12:25:00,31.21,31.22,31.21,31.22,1200.0,15.0476,15.0524,15.0476,15.0524,1200.0
2006-10-05 12:30:00,31.2,31.22,31.19,31.21,1600.0,15.0428,15.0524,15.038,15.0476,1600.0
2006-10-05 12:35:00,31.19,31.22,31.15,31.19,1600.0,15.038,15.0524,15.0187,15.038,1600.0
2006-10-05 12:40:00,31.13,31.19,31.13,31.19,1500.0,15.0091,15.038,15.0091,15.038,1500.0
2006-10-05 12:45:00,31.19,31.19,31.15,31.15,900.0,15.038,15.038,15.0187,15.0187,900.0
2006-10-05 12:50:00,31.13,31.19,31.13,31.19,2100.0,15.0091,15.038,15.0091,15.038,2100.0
2006-10-05 12:55:00,31.19,31.19,31.09,31.1,4000.0,15.038,15.038,14.9898,14.9946,4000.0
2006-10-05 13:00:00,31.09,31.14,31.09,31.14,1400.0,14.9898,15.0139,14.9898,15.0139,1400.0
2006-10-05 13:05:00,31.17,31.22,31.17,31.2,1600.0,15.0283,15.0524,15.0283,15.0428,1600.0
2006-10-05 13:10:00,31.21,31.21,31.19,31.19,1000.0,15.0476,15.0476,15.038,15.038,1000.0
2006-10-05 13:15:00,31.2,31.22,31.2,31.2,1200.0,15.0428,15.0524,15.0428,15.0428,1200.0
2006-10-05 13:20:00,31.21,31.23,31.21,31.23,1200.0,15.0476,15.0573,15.0476,15.0573,1200.0
2006-10-05 13:25:00,31.23,31.23,31.22,31.23,600.0,15.0573,15.0573,15.0524,15.0573,600.0
2006-10-05 13:30:00,31.21,31.23,31.21,31.23,1400.0,15.0476,15.0573,15.0476,15.0573,1400.0
2006-10-05 13:35:00,31.23,31.24,31.23,31.24,2300.0,15.0573,15.0621,15.0573,15.0621,2300.0
2006-10-05 13:40:00,31.23,31.24,31.18,31.23,3100.0,15.0573,15.0621,15.0332,15.0573,3100.0
2006-10-05 13:45:00,31.23,31.27,31.2,31.23,4400.0,15.0573,15.0766,15.0428,15.0573,4400.0
2006-10-05 13:50:00,31.22,31.27,31.21,31.27,3300.0,15.0524,15.0766,15.0476,15.0766,3300.0
2006-10-05 13:55:00,31.27,31.27,31.18,31.18,1800.0,15.0766,15.0766,15.0332,15.0332,1800.0
2006-10-05 14:00:00,31.19,31.24,31.19,31.24,1600.0,15.038,15.0621,15.038,15.0621,1600.0
2006-10-05 14:05:00,31.24,31.24,31.23,31.23,600.0,15.0621,15.0621,15.0573,15.0573,600.0
2006-10-05 14:10:00,31.25,31.25,31.16,31.24,2400.0,15.0669,15.0669,15.0235,15.0621,2400.0
2006-10-05 14:15:00,31.26,31.26,31.23,31.24,1600.0,15.0717,15.0717,15.0573,15.0621,1600.0
2006-10-05 14:20:00,31.27,31.27,31.24,31.26,1700.0,15.0766,15.0766,15.0621,15.0717,1700.0
2006-10-05 14:25:00,31.25,31.27,31.25,31.27,1200.0,15.0669,15.0766,15.0669,15.0766,1200.0
2006-10-05 14:30:00,31.27,31.3,31.27,31.3,2200.0,15.0766,15.091,15.0766,15.091,2200.0
2006-10-05 14:35:00,31.29,31.3,31.28,31.3,1000.0,15.0862,15.091,15.0814,15.091,1000.0
2006-10-05 14:40:00,31.3,31.3,31.28,31.3,2700.0,15.091,15.091,15.0814,15.091,2700.0
2006-10-05 14:45:00,31.3,31.3,31.23,31.29,2400.0,15.091,15.091,15.0573,15.0862,2400.0
2006-10-05 14:50:00,31.28,31.34,31.25,31.34,3600.0,15.0814,15.1103,15.0669,15.1103,3600.0
2006-10-05 14:55:00,31.34,31.39,31.33,31.39,1000.0,15.1103,15.1344,15.1055,15.1344,1000.0
2006-10-05 15:00:00,31.38,31.39,31.34,31.37,2800.0,15.1296,15.1344,15.1103,15.1248,2800.0
2006-10-05 15:05:00,31.37,31.42,31.37,31.41,1300.0,15.1248,15.1489,15.1248,15.1441,1300.0
2006-10-05 15:10:00,31.41,31.46,31.38,31.38,2300.0,15.1441,15.1682,15.1296,15.1296,2300.0
2006-10-05 15:15:00,31.35,31.48,31.35,31.47,3400.0,15.1151,15.1778,15.1151,15.173,3400.0
2006-10-05 15:20:00,31.48,31.5,31.48,31.5,1800.0,15.1778,15.1874,15.1778,15.1874,1800.0
2006-10-05 15:25:00,31.5,31.5,31.41,31.48,5000.0,15.1874,15.1874,15.1441,15.1778,5000.0
2006-10-05 15:30:00,31.45,31.45,31.44,31.45,4200.0,15.1633,15.1633,15.1585,15.1633,4200.0
2006-10-05 15:35:00,31.45,31.5,31.41,31.45,4100.0,15.1633,15.1874,15.1441,15.1633,4100.0
2006-10-05 15:40:00,31.45,31.45,31.39,31.4,3000.0,15.1633,15.1633,15.1344,15.1392,3000.0
2006-10-05 15:45:00,31.4,31.4,31.37,31.4,1500.0,15.1392,15.1392,15.1248,15.1392,1500.0
2006-10-05 15:50:00,31.4,31.43,31.38,31.43,5000.0,15.1392,15.1537,15.1296,15.1537,5000.0
2006-10-05 15:55:00,31.43,31.5,31.43,31.48,7500.0,15.1537,15.1874,15.1537,15.1778,7500.0
2006-10-06 09:30:00,31.5,31.5,31.4,31.4,1100.0,15.1874,15.1874,15.1392,15.1392,1100.0
2006-10-06 09:35:00,31.35,31.37,31.17,31.17,3900.0,15.1151,15.1248,15.0283,15.0283,3900.0
2006-10-06 09:40:00,31.25,31.31,31.25,31.31,1200.0,15.0669,15.0958,15.0669,15.0958,1200.0
2006-10-06 09:45:00,31.27,31.29,31.16,31.29,900.0,15.0766,15.0862,15.0235,15.0862,900.0
2006-10-06 09:50:00,31.29,31.34,31.29,31.34,9400.0,15.0862,15.1103,15.0862,15.1103,9400.0
2006-10-06 09:55:00,31.32,31.33,31.07,31.09,8500.0,15.1007,15.1055,14.9801,14.9898,8500.0
2006-10-06 10:00:00,31.09,31.15,31.04,31.15,7200.0,14.9898,15.0187,14.9657,15.0187,7200.0
2006-10-06 10:05:00,31.19,31.19,31.16,31.16,900.0,15.038,15.038,15.0235,15.0235,900.0
2006-10-06 10:10:00,31.19,31.21,31.19,31.21,1300.0,15.038,15.0476,15.038,15.0476,1300.0
2006-10-06 10:15:00,31.22,31.25,31.06,31.15,2400.0,15.0524,15.0669,14.9753,15.0187,2400.0
2006-10-06 10:20:00,31.14,31.16,31.14,31.14,1800.0,15.0139,15.0235,15.0139,15.0139,1800.0
2006-10-06 10:25:00,31.14,31.26,31.08,31.17,1600.0,15.0139,15.0717,14.9849,15.0283,1600.0
2006-10-06 10:30:00,31.18,31.33,31.17,31.22,77300.0,15.0332,15.1055,15.0283,15.0524,77300.0
2006-10-06 10:35:00,31.2,31.2,31.02,31.07,8200.0,15.0428,15.0428,14.956,14.9801,8200.0
2006-10-06 10:40:00,31.08,31.1,31.05,31.1,2000.0,14.9849,14.9946,14.9705,14.9946,2000.0
2006-10-06 10:45:00,31.08,31.14,31.02,31.14,14700.0,14.9849,15.0139,14.956,15.0139,14700.0
2006-10-06 10:50:00,31.16,31.16,31.07,31.08,5000.0,15.0235,15.0235,14.9801,14.9849,5000.0
2006-10-06 10:55:00,31.08,31.11,31.08,31.11,10800.0,14.9849,14.9994,14.9849,14.9994,10800.0
2006-10-06 11:00:00,31.1,31.1,31.03,31.04,3000.0,14.9946,14.9946,14.9608,14.9657,3000.0
2006-10-06 11:05:00,31.03,31.04,31.0,31.01,9000.0,14.9608,14.9657,14.9464,14.9512,9000.0
2006-10-06 11:10:00,30.98,31.0,30.97,31.0,1400.0,14.9367,14.9464,14.9319,14.9464,1400.0
2006-10-06 11:15:00,31.0,31.19,31.0,31.19,4800.0,14.9464,15.038,14.9464,15.038,4800.0
2006-10-06 11:20:00,31.19,31.24,31.19,31.24,1700.0,15.038,15.0621,15.038,15.0621,1700.0
2006-10-06 11:25:00,31.24,31.27,31.24,31.26,600.0,15.0621,15.0766,15.0621,15.0717,600.0
2006-10-06 11:30:00,31.27,31.32,31.27,31.3,2300.0,15.0766,15.1007,15.0766,15.091,2300.0
2006-10-06 11:35:00,31.31,31.34,31.31,31.34,600.0,15.0958,15.1103,15.0958,15.1103,600.0
2006-10-06 11:40:00,31.33,31.34,31.32,31.32,1900.0,15.1055,15.1103,15.1007,15.1007,1900.0
2006-10-06 11:45:00,31.29,31.3,31.28,31.28,1400.0,15.0862,15.091,15.0814,15.0814,1400.0
2006-10-06 11:50:00,31.28,31.28,31.16,31.17,2000.0,15.0814,15.0814,15.0235,15.0283,2000.0
2006-10-06 11:55:00,31.16,31.2,31.16,31.2,1100.0,15.0235,15.0428,15.0235,15.0428,1100.0
2006-10-06 12:00:00,31.21,31.3,31.21,31.3,4300.0,15.0476,15.091,15.0476,15.091,4300.0
2006-10-06 12:05:00,31.29,31.29,31.24,31.24,14800.0,15.0862,15.0862,15.0621,15.0621,14800.0
2006-10-06 12:10:00,31.21,31.24,31.18,31.22,17600.0,15.0476,15.0621,15.0332,15.0524,17600.0
2006-10-06 12:15:00,31.2,31.2,31.17,31.19,1100.0,15.0428,15.0428,15.0283,15.038,1100.0
2006-10-06 12:20:00,31.19,31.19,31.16,31.16,2400.0,15.038,15.038,15.0235,15.0235,2400.0
2006-10-06 12:25:00,31.16,31.16,31.15,31.15,6600.0,15.0235,15.0235,15.0187,15.0187,6600.0
2006-10-06 12:30:00,31.15,31.15,31.13,31.14,1100.0,15.0187,15.0187,15.0091,15.0139,1100.0
2006-10-06 12:35:00,31.14,31.16,31.12,31.15,2000.0,15.0139,15.0235,15.0042,15.0187,2000.0
2006-10-06 12:40:00,31.12,31.12,31.1,31.12,3200.0,15.0042,15.0042,14.9946,15.0042,3200.0
2006-10-06 12:45:00,31.13,31.23,31.13,31.2,1700.0,15.0091,15.0573,15.0091,15.0428,1700.0
2006-10-06 12:50:00,31.2,31.22,31.17,31.2,2000.0,15.0428,15.0524,15.0283,15.0428,2000.0
2006-10-06 12:55:00,31.18,31.2,31.16,31.2,1700.0,15.0332,15.0428,15.0235,15.0428,1700.0
2006-10-06 13:00:00,31.19,31.19,31.11,31.11,1500.0,15.038,15.038,14.9994,14.9994,1500.0
2006-10-06 13:05:00,31.13,31.15,31.13,31.15,600.0,15.0091,15.0187,15.0091,15.0187,600.0
2006-10-06 13:10:00,31.13,31.18,31.1,31.17,3100.0,15.0091,15.0332,14.9946,15.0283,3100.0
2006-10-06 13:15:00,31.18,31.23,31.16,31.23,4500.0,15.0332,15.0573,15.0235,15.0573,4500.0
2006-10-06 13:20:00,31.21,31.21,31.08,31.15,9400.0,15.0476,15.0476,14.9849,15.0187,9400.0
2006-10-06 13:25:00,31.14,31.15,31.11,31.13,2100.0,15.0139,15.0187,14.9994,15.0091,2100.0
2006-10-06 13:30:00,31.13,31.19,31.11,31.19,5700.0,15.0091,15.038,14.9994,15.038,5700.0
2006-10-06 13:35:00,31.19,31.22,31.13,31.22,13600.0,15.038,15.0524,15.0091,15.0524,13600.0
2006-10-06 13:40:00,31.24,31.24,31.18,31.22,1400.0,15.0621,15.0621,15.0332,15.0524,1400.0
2006-10-06 13:45:00,31.21,31.24,31.18,31.2,5500.0,15.0476,15.0621,15.0332,15.0428,5500.0
2006-10-06 13:50:00,31.22,31.23,31.2,31.23,3800.0,15.0524,15.0573,15.0428,15.0573,3800.0
2006-10-06 13:55:00,31.27,31.27,31.25,31.25,700.0,15.0766,15.0766,15.0669,15.0669,700.0
2006-10-06 14:00:00,31.25,31.26,31.18,31.2,900.0,15.0669,15.0717,15.0332,15.0428,900.0
2006-10-06 14:05:00,31.2,31.21,31.11,31.21,4400.0,15.0428,15.0476,14.9994,15.0476,4400.0
2006-10-06 14:10:00,31.18,31.24,31.17,31.21,4000.0,15.0332,15.0621,15.0283,15.0476,4000.0
2006-10-06 14:15:00,31.19,31.19,31.11,31.14,23000.0,15.038,15.038,14.9994,15.0139,23000.0
2006-10-06 14:20:00,31.16,31.25,31.16,31.19,9000.0,15.0235,15.0669,15.0235,15.038,9000.0
2006-10-06 14:25:00,31.19,31.19,31.11,31.18,7200.0,15.038,15.038,14.9994,15.0332,7200.0
2006-10-06 14:30:00,31.19,31.24,31.12,31.24,5900.0,15.038,15.0621,15.0042,15.0621,5900.0
2006-10-06 14:35:00,31.26,31.28,31.23,31.28,1800.0,15.0717,15.0814,15.0573,15.0814,1800.0
2006-10-06 14:40:00,31.29,31.33,31.24,31.3,4600.0,15.0862,15.1055,15.0621,15.091,4600.0
2006-10-06 14:45:00,31.27,31.29,31.11,31.26,8900.0,15.0766,15.0862,14.9994,15.0717,8900.0
2006-10-06 14:50:00,31.27,31.3,31.21,31.3,3600.0,15.0766,15.091,15.0476,15.091,3600.0
2006-10-06 14:55:00,31.3,31.3,31.18,31.22,3100.0,15.091,15.091,15.0332,15.0524,3100.0
2006-10-06 15:00:00,31.25,31.28,31.23,31.28,2600.0,15.0669,15.0814,15.0573,15.0814,2600.0
2006-10-06 15:05:00,31.26,31.28,31.26,31.27,1900.0,15.0717,15.0814,15.0717,15.0766,1900.0
2006-10-06 15:10:00,31.27,31.28,31.27,31.27,2900.0,15.0766,15.0814,15.0766,15.0766,2900.0
2006-10-06 15:15:00,31.28,31.3,31.27,31.3,4800.0,15.0814,15.091,15.0766,15.091,4800.0
2006-10-06 15:20:00,31.3,31.34,31.3,31.33,2800.0,15.091,15.1103,15.091,15.1055,2800.0
2006-10-06 15:25:00,31.33,31.34,31.29,31.34,6800.0,15.1055,15.1103,15.0862,15.1103,6800.0
2006-10-06 15:30:00,31.34,31.37,31.34,31.37,6800.0,15.1103,15.1248,15.1103,15.1248,6800.0
2006-10-06 15:35:00,31.37,31.37,31.34,31.36,4400.0,15.1248,15.1248,15.1103,15.1199,4400.0
2006-10-06 15:40:00,31.36,31.37,31.34,31.35,4200.0,15.1199,15.1248,15.1103,15.1151,4200.0
2006-10-06 15:45:00,31.35,31.35,31.32,31.35,8700.0,15.1151,15.1151,15.1007,15.1151,8700.0
2006-10-06 15:50:00,31.35,31.46,31.34,31.46,11900.0,15.1151,15.1682,15.1103,15.1682,11900.0
2006-10-06 15:55:00,31.45,31.46,31.45,31.46,8700.0,15.1633,15.1682,15.1633,15.1682,8700.0
2006-10-09 09:30:00,31.4,31.4,31.4,31.4,3500.0,15.1392,15.1392,15.1392,15.1392,3500.0
2006-10-09 09:35:00,31.36,31.36,31.32,31.32,400.0,15.1199,15.1199,15.1007,15.1007,400.0
2006-10-09 09:40:00,31.26,31.27,31.05,31.16,6200.0,15.0717,15.0766,14.9705,15.0235,6200.0
2006-10-09 09:45:00,31.2,31.28,31.19,31.28,1200.0,15.0428,15.0814,15.038,15.0814,1200.0
2006-10-09 09:50:00,31.33,31.33,31.19,31.26,1500.0,15.1055,15.1055,15.038,15.0717,1500.0
2006-10-09 09:55:00,31.29,31.41,31.28,31.35,1800.0,15.0862,15.1441,15.0814,15.1151,1800.0
2006-10-09 10:00:00,31.35,31.41,31.35,31.38,400.0,15.1151,15.1441,15.1151,15.1296,400.0
2006-10-09 10:05:00,31.37,31.37,31.2,31.29,3100.0,15.1248,15.1248,15.0428,15.0862,3100.0
2006-10-09 10:10:00,31.3,31.38,31.3,31.35,13600.0,15.091,15.1296,15.091,15.1151,13600.0
2006-10-09 10:15:00,31.35,31.41,31.34,31.38,9500.0,15.1151,15.1441,15.1103,15.1296,9500.0
2006-10-09 10:20:00,31.38,31.38,31.38,31.38,2600.0,15.1296,15.1296,15.1296,15.1296,2600.0
2006-10-09 10:25:00,31.38,31.39,31.22,31.3,5500.0,15.1296,15.1344,15.0524,15.091,5500.0
2006-10-09 10:30:00,31.31,31.31,31.27,31.3,1400.0,15.0958,15.0958,15.0766,15.091,1400.0
2006-10-09 10:35:00,31.3,31.31,31.3,31.31,700.0,15.091,15.0958,15.091,15.0958,700.0
2006-10-09 10:40:00,31.3,31.33,31.25,31.33,1900.0,15.091,15.1055,15.0669,15.1055,1900.0
2006-10-09 10:45:00,31.4,31.4,31.29,31.4,3200.0,15.1392,15.1392,15.0862,15.1392,3200.0
2006-10-09 10:50:00,31.42,31.51,31.34,31.39,3900.0,15.1489,15.1923,15.1103,15.1344,3900.0
2006-10-09 10:55:00,31.46,31.47,31.44,31.46,2300.0,15.1682,15.173,15.1585,15.1682,2300.0
2006-10-09 11:00:00,31.48,31.48,31.4,31.46,4400.0,15.1778,15.1778,15.1392,15.1682,4400.0
2006-10-09 11:05:00,31.45,31.47,31.45,31.47,1700.0,15.1633,15.173,15.1633,15.173,1700.0
2006-10-09 11:10:00,31.46,31.46,31.46,31.46,200.0,15.1682,15.1682,15.1682,15.1682,200.0
2006-10-09 11:15:00,31.42,31.47,31.36,31.47,3200.0,15.1489,15.173,15.1199,15.173,3200.0
2006-10-09 11:20:00,31.47,31.54,31.47,31.54,2500.0,15.173,15.2067,15.173,15.2067,2500.0
2006-10-09 11:25:00,31.54,31.54,31.42,31.5,3100.0,15.2067,15.2067,15.1489,15.1874,3100.0
2006-10-09 11:30:00,31.5,31.51,31.5,31.51,2300.0,15.1874,15.1923,15.1874,15.1923,2300.0
2006-10-09 11:35:00,31.54,31.6,31.54,31.59,5800.0,15.2067,15.2357,15.2067,15.2308,5800.0
2006-10-09 11:40:00,31.6,31.66,31.59,31.66,2200.0,15.2357,15.2646,15.2308,15.2646,2200.0
2006-10-09 11:45:00,31.67,31.72,31.67,31.67,3000.0,15.2694,15.2935,15.2694,15.2694,3000.0
2006-10-09 11:50:00,31.67,31.68,31.67,31.68,2400.0,15.2694,15.2742,15.2694,15.2742,2400.0
2006-10-09 11:55:00,31.67,31.67,31.61,31.61,1000.0,15.2694,15.2694,15.2405,15.2405,1000.0
2006-10-09 12:00:00,31.63,31.64,31.57,31.61,2000.0,15.2501,15.2549,15.2212,15.2405,2000.0
2006-10-09 12:05:00,31.61,31.61,31.61,31.61,300.0,15.2405,15.2405,15.2405,15.2405,300.0
2006-10-09 12:10:00,31.59,31.59,31.59,31.59,400.0,15.2308,15.2308,15.2308,15.2308,400.0
2006-10-09 12:15:00,31.6,31.62,31.6,31.62,700.0,15.2357,15.2453,15.2357,15.2453,700.0
2006-10-09 12:20:00,31.61,31.66,31.61,31.65,4200.0,15.2405,15.2646,15.2405,15.2598,4200.0
2006-10-09 12:25:00,31.65,31.66,31.65,31.66,400.0,15.2598,15.2646,15.2598,15.2646,400.0
2006-10-09 12:30:00,31.66,31.7,31.66,31.67,1700.0,15.2646,15.2839,15.2646,15.2694,1700.0
2006-10-09 12:35:00,31.66,31.66,31.66,31.66,300.0,15.2646,15.2646,15.2646,15.2646,300.0
2006-10-09 12:40:00,31.66,31.68,31.65,31.66,1900.0,15.2646,15.2742,15.2598,15.2646,1900.0
2006-10-09 12:45:00,31.65,31.66,31.65,31.66,1300.0,15.2598,15.2646,15.2598,15.2646,1300.0
2006-10-09 12:50:00,31.66,31.7,31.66,31.7,9300.0,15.2646,15.2839,15.2646,15.2839,9300.0
2006-10-09 12:55:00,31.7,31.71,31.7,31.7,2400.0,15.2839,15.2887,15.2839,15.2839,2400.0
2006-10-09 13:00:00,31.7,31.71,31.7,31.7,1700.0,15.2839,15.2887,15.2839,15.2839,1700.0
2006-10-09 13:05:00,31.7,31.71,31.7,31.7,600.0,15.2839,15.2887,15.2839,15.2839,600.0
2006-10-09 13:10:00,31.7,31.73,31.7,31.73,4100.0,15.2839,15.2983,15.2839,15.2983,4100.0
2006-10-09 13:15:00,31.73,31.73,31.73,31.73,1200.0,15.2983,15.2983,15.2983,15.2983,1200.0
2006-10-09 13:20:00,31.73,31.73,31.68,31.69,1400.0,15.2983,15.2983,15.2742,15.2791,1400.0
2006-10-09 13:25:00,31.69,31.72,31.69,31.72,700.0,15.2791,15.2935,15.2791,15.2935,700.0
2006-10-09 13:30:00,31.74,31.75,31.74,31.75,54700.0,15.3032,15.308,15.3032,15.308,54700.0
2006-10-09 13:35:00,31.75,31.79,31.65,31.67,10000.0,15.308,15.3273,15.2598,15.2694,10000.0
2006-10-09 13:40:00,31.7,31.72,31.67,31.71,900.0,15.2839,15.2935,15.2694,15.2887,900.0
2006-10-09 13:45:00,31.73,31.78,31.73,31.78,1300.0,15.2983,15.3224,15.2983,15.3224,1300.0
2006-10-09 13:50:00,31.76,31.76,31.74,31.74,400.0,15.3128,15.3128,15.3032,15.3032,400.0
2006-10-09 13:55:00,31.74,31.78,31.74,31.76,1700.0,15.3032,15.3224,15.3032,15.3128,1700.0
2006-10-09 14:00:00,31.72,31.72,31.6,31.61,2200.0,15.2935,15.2935,15.2357,15.2405,2200.0
2006-10-09 14:05:00,31.6,31.64,31.59,31.64,1900.0,15.2357,15.2549,15.2308,15.2549,1900.0
2006-10-09 14:10:00,31.64,31.65,31.58,31.6,22400.0,15.2549,15.2598,15.226,15.2357,22400.0
2006-10-09 14:15:00,31.61,31.61,31.6,31.6,200.0,15.2405,15.2405,15.2357,15.2357,200.0
2006-10-09 14:20:00,31.58,31.58,31.58,31.58,100.0,15.226,15.226,15.226,15.226,100.0
2006-10-09 14:25:00,31.56,31.61,31.52,31.61,2700.0,15.2164,15.2405,15.1971,15.2405,2700.0
2006-10-09 14:30:00,31.6,31.6,31.6,31.6,100.0,15.2357,15.2357,15.2357,15.2357,100.0
2006-10-09 14:35:00,31.61,31.61,31.61,31.61,100.0,15.2405,15.2405,15.2405,15.2405,100.0
2006-10-09 14:40:00,31.58,31.6,31.53,31.6,2600.0,15.226,15.2357,15.2019,15.2357,2600.0
2006-10-09 14:45:00,31.59,31.6,31.57,31.6,1800.0,15.2308,15.2357,15.2212,15.2357,1800.0
2006-10-09 14:50:00,31.6,31.63,31.6,31.61,3700.0,15.2357,15.2501,15.2357,15.2405,3700.0
2006-10-09 14:55:00,31.6,31.64,31.6,31.6,1500.0,15.2357,15.2549,15.2357,15.2357,1500.0
2006-10-09 15:00:00,31.6,31.62,31.51,31.54,6600.0,15.2357,15.2453,15.1923,15.2067,6600.0
2006-10-09 15:05:00,31.55,31.6,31.55,31.58,4900.0,15.2116,15.2357,15.2116,15.226,4900.0
2006-10-09 15:10:00,31.53,31.57,31.53,31.55,3700.0,15.2019,15.2212,15.2019,15.2116,3700.0
2006-10-09 15:15:00,31.56,31.61,31.56,31.6,2500.0,15.2164,15.2405,15.2164,15.2357,2500.0
2006-10-09 15:20:00,31.6,31.6,31.47,31.47,4500.0,15.2357,15.2357,15.173,15.173,4500.0
2006-10-09 15:25:00,31.48,31.58,31.48,31.57,4200.0,15.1778,15.226,15.1778,15.2212,4200.0
2006-10-09 15:30:00,31.58,31.63,31.57,31.63,2700.0,15.226,15.2501,15.2212,15.2501,2700.0
2006-10-09 15:35:00,31.61,31.63,31.6,31.63,1400.0,15.2405,15.2501,15.2357,15.2501,1400.0
2006-10-09 15:40:00,31.65,31.66,31.62,31.62,2400.0,15.2598,15.2646,15.2453,15.2453,2400.0
2006-10-09 15:45:00,31.62,31.63,31.56,31.62,7500.0,15.2453,15.2501,15.2164,15.2453,7500.0
2006-10-09 15:50:00,31.62,31.66,31.57,31.6,4200.0,15.2453,15.2646,15.2212,15.2357,4200.0
2006-10-09 15:55:00,31.6,31.7,31.6,31.7,11600.0,15.2357,15.2839,15.2357,15.2839,11600.0
2006-10-10 09:30:00,31.65,31.65,31.59,31.59,1200.0,15.2598,15.2598,15.2308,15.2308,1200.0
2006-10-10 09:35:00,31.67,31.67,31.52,31.52,1400.0,15.2694,15.2694,15.1971,15.1971,1400.0
2006-10-10 09:40:00,31.47,31.48,31.4,31.48,700.0,15.173,15.1778,15.1392,15.1778,700.0
2006-10-10 09:45:00,31.43,31.43,31.38,31.4,1200.0,15.1537,15.1537,15.1296,15.1392,1200.0
2006-10-10 09:50:00,31.4,31.4,31.3,31.31,2600.0,15.1392,15.1392,15.091,15.0958,2600.0
2006-10-10 09:55:00,31.31,31.35,31.31,31.32,1000.0,15.0958,15.1151,15.0958,15.1007,1000.0
2006-10-10 10:00:00,31.34,31.34,31.33,31.34,700.0,15.1103,15.1103,15.1055,15.1103,700.0
2006-10-10 10:05:00,31.35,31.35,31.32,31.33,1200.0,15.1151,15.1151,15.1007,15.1055,1200.0
2006-10-10 10:10:00,31.33,31.34,31.3,31.3,1100.0,15.1055,15.1103,15.091,15.091,1100.0
2006-10-10 10:15:00,31.3,31.32,31.3,31.32,1200.0,15.091,15.1007,15.091,15.1007,1200.0
2006-10-10 10:20:00,31.32,31.32,31.32,31.32,300.0,15.1007,15.1007,15.1007,15.1007,300.0
2006-10-10 10:25:00,31.34,31.46,31.34,31.44,1100.0,15.1103,15.1682,15.1103,15.1585,1100.0
2006-10-10 10:30:00,31.45,31.46,31.41,31.46,1600.0,15.1633,15.1682,15.1441,15.1682,1600.0
2006-10-10 10:35:00,31.46,31.46,31.44,31.44,4200.0,15.1682,15.1682,15.1585,15.1585,4200.0
2006-10-10 10:40:00,31.45,31.45,31.42,31.45,6100.0,15.1633,15.1633,15.1489,15.1633,6100.0
2006-10-10 10:45:00,31.44,31.52,31.44,31.52,4400.0,15.1585,15.1971,15.1585,15.1971,4400.0
2006-10-10 10:50:00,31.52,31.52,31.49,31.49,900.0,15.1971,15.1971,15.1826,15.1826,900.0
2006-10-10 10:55:00,31.55,31.55,31.43,31.43,1600.0,15.2116,15.2116,15.1537,15.1537,1600.0
2006-10-10 11:00:00,31.54,31.54,31.48,31.51,600.0,15.2067,15.2067,15.1778,15.1923,600.0
2006-10-10 11:05:00,31.48,31.48,31.36,31.48,4800.0,15.1778,15.1778,15.1199,15.1778,4800.0
2006-10-10 11:10:00,31.42,31.49,31.42,31.49,1000.0,15.1489,15.1826,15.1489,15.1826,1000.0
2006-10-10 11:15:00,31.5,31.55,31.5,31.51,1800.0,15.1874,15.2116,15.1874,15.1923,1800.0
2006-10-10 11:20:00,31.52,31.55,31.5,31.5,800.0,15.1971,15.2116,15.1874,15.1874,800.0
2006-10-10 11:25:00,31.44,31.47,31.4,31.44,1500.0,15.1585,15.173,15.1392,15.1585,1500.0
2006-10-10 11:30:00,31.48,31.48,31.45,31.45,300.0,15.1778,15.1778,15.1633,15.1633,300.0
2006-10-10 11:35:00,31.48,31.5,31.48,31.48,1400.0,15.1778,15.1874,15.1778,15.1778,1400.0
2006-10-10 11:40:00,31.52,31.52,31.49,31.49,300.0,15.1971,15.1971,15.1826,15.1826,300.0
2006-10-10 11:45:00,31.49,31.52,31.46,31.47,1700.0,15.1826,15.1971,15.1682,15.173,1700.0
2006-10-10 11:50:00,31.48,31.5,31.48,31.5,800.0,15.1778,15.1874,15.1778,15.1874,800.0
2006-10-10 11:55:00,31.53,31.53,31.51,31.51,300.0,15.2019,15.2019,15.1923,15.1923,300.0
2006-10-10 12:00:00,31.53,31.55,31.53,31.55,400.0,15.2019,15.2116,15.2019,15.2116,400.0
2006-10-10 12:05:00,31.55,31.57,31.55,31.57,2600.0,15.2116,15.2212,15.2116,15.2212,2600.0
2006-10-10 12:10:00,31.57,31.57,31.56,31.56,300.0,15.2212,15.2212,15.2164,15.2164,300.0
2006-10-10 12:15:00,31.56,31.57,31.56,31.56,6300.0,15.2164,15.2212,15.2164,15.2164,6300.0
2006-10-10 12:20:00,31.52,31.52,31.45,31.47,2100.0,15.1971,15.1971,15.1633,15.173,2100.0
2006-10-10 12:25:00,31.48,31.48,31.45,31.47,1900.0,15.1778,15.1778,15.1633,15.173,1900.0
2006-10-10 12:30:00,31.45,31.49,31.45,31.49,2200.0,15.1633,15.1826,15.1633,15.1826,2200.0
2006-10-10 12:35:00,31.5,31.5,31.45,31.48,1100.0,15.1874,15.1874,15.1633,15.1778,1100.0
2006-10-10 12:40:00,31.48,31.52,31.47,31.48,1900.0,15.1778,15.1971,15.173,15.1778,1900.0
2006-10-10 12:45:00,31.5,31.52,31.5,31.5,1100.0,15.1874,15.1971,15.1874,15.1874,1100.0
2006-10-10 12:50:00,31.5,31.5,31.45,31.45,1600.0,15.1874,15.1874,15.1633,15.1633,1600.0
2006-10-10 12:55:00,31.47,31.49,31.47,31.49,1300.0,15.173,15.1826,15.173,15.1826,1300.0
2006-10-10 13:00:00,31.49,31.49,31.48,31.48,800.0,15.1826,15.1826,15.1778,15.1778,800.0
2006-10-10 13:05:00,31.48,31.48,31.36,31.41,2000.0,15.1778,15.1778,15.1199,15.1441,2000.0
2006-10-10 13:10:00,31.39,31.42,31.35,31.35,1300.0,15.1344,15.1489,15.1151,15.1151,1300.0
2006-10-10 13:15:00,31.34,31.35,31.2,31.25,2700.0,15.1103,15.1151,15.0428,15.0669,2700.0
2006-10-10 13:20:00,31.25,31.27,31.22,31.25,1200.0,15.0669,15.0766,15.0524,15.0669,1200.0
2006-10-10 13:25:00,31.22,31.29,31.21,31.26,1900.0,15.0524,15.0862,15.0476,15.0717,1900.0
2006-10-10 13:30:00,31.25,31.26,31.22,31.25,1100.0,15.0669,15.0717,15.0524,15.0669,1100.0
2006-10-10 13:35:00,31.27,31.35,31.26,31.29,1200.0,15.0766,15.1151,15.0717,15.0862,1200.0
2006-10-10 13:40:00,31.28,31.28,31.22,31.22,900.0,15.0814,15.0814,15.0524,15.0524,900.0
2006-10-10 13:45:00,31.22,31.24,31.22,31.22,800.0,15.0524,15.0621,15.0524,15.0524,800.0
2006-10-10 13:50:00,31.23,31.23,31.2,31.2,1700.0,15.0573,15.0573,15.0428,15.0428,1700.0
2006-10-10 13:55:00,31.2,31.2,31.07,31.11,1700.0,15.0428,15.0428,14.9801,14.9994,1700.0
2006-10-10 14:00:00,31.14,31.26,31.14,31.26,3100.0,15.0139,15.0717,15.0139,15.0717,3100.0
2006-10-10 14:05:00,31.26,31.27,31.25,31.27,500.0,15.0717,15.0766,15.0669,15.0766,500.0
2006-10-10 14:10:00,31.27,31.27,31.22,31.24,1400.0,15.0766,15.0766,15.0524,15.0621,1400.0
2006-10-10 14:15:00,31.25,31.29,31.25,31.28,1400.0,15.0669,15.0862,15.0669,15.0814,1400.0
2006-10-10 14:20:00,31.29,31.33,31.28,31.33,1100.0,15.0862,15.1055,15.0814,15.1055,1100.0
2006-10-10 14:25:00,31.35,31.36,31.31,31.35,5500.0,15.1151,15.1199,15.0958,15.1151,5500.0
2006-10-10 14:30:00,31.34,31.41,31.34,31.41,500.0,15.1103,15.1441,15.1103,15.1441,500.0
2006-10-10 14:35:00,31.42,31.44,31.34,31.41,2000.0,15.1489,15.1585,15.1103,15.1441,2000.0
2006-10-10 14:40:00,31.43,31.43,31.29,31.31,1700.0,15.1537,15.1537,15.0862,15.0958,1700.0
2006-10-10 14:45:00,31.29,31.38,31.29,31.38,2900.0,15.0862,15.1296,15.0862,15.1296,2900.0
2006-10-10 14:50:00,31.39,31.43,31.39,31.39,1000.0,15.1344,15.1537,15.1344,15.1344,1000.0
2006-10-10 14:55:00,31.4,31.4,31.39,31.4,700.0,15.1392,15.1392,15.1344,15.1392,700.0
2006-10-10 15:00:00,31.44,31.44,31.42,31.44,600.0,15.1585,15.1585,15.1489,15.1585,600.0
2006-10-10 15:05:00,31.43,31.56,31.42,31.5,6000.0,15.1537,15.2164,15.1489,15.1874,6000.0
2006-10-10 15:10:00,31.48,31.5,31.46,31.49,1900.0,15.1778,15.1874,15.1682,15.1826,1900.0
2006-10-10 15:15:00,31.49,31.49,31.38,31.44,2300.0,15.1826,15.1826,15.1296,15.1585,2300.0
2006-10-10 15:20:00,31.44,31.44,31.43,31.44,3500.0,15.1585,15.1585,15.1537,15.1585,3500.0
2006-10-10 15:25:00,31.44,31.55,31.44,31.53,4600.0,15.1585,15.2116,15.1585,15.2019,4600.0
2006-10-10 15:30:00,31.5,31.52,31.49,31.49,2800.0,15.1874,15.1971,15.1826,15.1826,2800.0
2006-10-10 15:35:00,31.49,31.54,31.47,31.54,2400.0,15.1826,15.2067,15.173,15.2067,2400.0
2006-10-10 15:40:00,31.54,31.57,31.54,31.55,4100.0,15.2067,15.2212,15.2067,15.2116,4100.0
2006-10-10 15:45:00,31.55,31.55,31.5,31.5,2800.0,15.2116,15.2116,15.1874,15.1874,2800.0
2006-10-10 15:50:00,31.49,31.56,31.45,31.56,9700.0,15.1826,15.2164,15.1633,15.2164,9700.0
2006-10-10 15:55:00,31.52,31.52,31.45,31.45,11400.0,15.1971,15.1971,15.1633,15.1633,11400.0
2006-10-11 09:30:00,31.46,31.46,31.42,31.46,5300.0,15.1682,15.1682,15.1489,15.1682,5300.0
2006-10-11 09:35:00,31.46,31.46,31.36,31.36,1000.0,15.1682,15.1682,15.1199,15.1199,1000.0
2006-10-11 09:40:00,31.29,31.31,31.29,31.29,1600.0,15.0862,15.0958,15.0862,15.0862,1600.0
2006-10-11 09:45:00,31.27,31.31,31.16,31.29,3500.0,15.0766,15.0958,15.0235,15.0862,3500.0
2006-10-11 09:50:00,31.25,31.34,31.2,31.34,1400.0,15.0669,15.1103,15.0428,15.1103,1400.0
2006-10-11 09:55:00,31.34,31.34,31.26,31.26,2600.0,15.1103,15.1103,15.0717,15.0717,2600.0
2006-10-11 10:00:00,31.26,31.33,31.24,31.31,2300.0,15.0717,15.1055,15.0621,15.0958,2300.0
2006-10-11 10:05:00,31.28,31.34,31.28,31.3,1100.0,15.0814,15.1103,15.0814,15.091,1100.0
2006-10-11 10:10:00,31.33,31.42,31.33,31.42,1900.0,15.1055,15.1489,15.1055,15.1489,1900.0
2006-10-11 10:15:00,31.4,31.45,31.38,31.45,2300.0,15.1392,15.1633,15.1296,15.1633,2300.0
2006-10-11 10:20:00,31.4,31.41,31.4,31.41,1300.0,15.1392,15.1441,15.1392,15.1441,1300.0
2006-10-11 10:25:00,31.36,31.46,31.36,31.46,1100.0,15.1199,15.1682,15.1199,15.1682,1100.0
2006-10-11 10:30:00,31.44,31.46,31.44,31.46,1400.0,15.1585,15.1682,15.1585,15.1682,1400.0
2006-10-11 10:35:00,31.46,31.46,31.32,31.38,2000.0,15.1682,15.1682,15.1007,15.1296,2000.0
2006-10-11 10:40:00,31.39,31.44,31.39,31.44,1700.0,15.1344,15.1585,15.1344,15.1585,1700.0
2006-10-11 10:45:00,31.48,31.5,31.46,31.5,1900.0,15.1778,15.1874,15.1682,15.1874,1900.0
2006-10-11 10:50:00,31.49,31.5,31.48,31.48,1200.0,15.1826,15.1874,15.1778,15.1778,1200.0
2006-10-11 10:55:00,31.5,31.5,31.48,31.5,2300.0,15.1874,15.1874,15.1778,15.1874,2300.0
2006-10-11 11:00:00,31.49,31.5,31.49,31.5,1700.0,15.1826,15.1874,15.1826,15.1874,1700.0
2006-10-11 11:05:00,31.51,31.53,31.49,31.53,1300.0,15.1923,15.2019,15.1826,15.2019,1300.0
2006-10-11 11:10:00,31.52,31.58,31.52,31.58,2100.0,15.1971,15.226,15.1971,15.226,2100.0
2006-10-11 11:15:00,31.58,31.58,31.52,31.52,2200.0,15.226,15.226,15.1971,15.1971,2200.0
2006-10-11 11:20:00,31.5,31.5,31.49,31.5,48200.0,15.1874,15.1874,15.1826,15.1874,48200.0
2006-10-11 11:25:00,31.5,31.5,31.5,31.5,3000.0,15.1874,15.1874,15.1874,15.1874,3000.0
2006-10-11 11:30:00,31.49,31.5,31.43,31.49,2100.0,15.1826,15.1874,15.1537,15.1826,2100.0
2006-10-11 11:35:00,31.48,31.5,31.45,31.5,5000.0,15.1778,15.1874,15.1633,15.1874,5000.0
2006-10-11 11:40:00,31.5,31.5,31.49,31.5,2400.0,15.1874,15.1874,15.1826,15.1874,2400.0
2006-10-11 11:45:00,31.5,31.5,31.47,31.47,2300.0,15.1874,15.1874,15.173,15.173,2300.0
2006-10-11 11:50:00,31.46,31.48,31.46,31.48,600.0,15.1682,15.1778,15.1682,15.1778,600.0
2006-10-11 11:55:00,31.5,31.5,31.47,31.48,3000.0,15.1874,15.1874,15.173,15.1778,3000.0
2006-10-11 12:00:00,31.49,31.5,31.48,31.49,1100.0,15.1826,15.1874,15.1778,15.1826,1100.0
2006-10-11 12:05:00,31.47,31.47,31.4,31.45,4600.0,15.173,15.173,15.1392,15.1633,4600.0
2006-10-11 12:10:00,31.45,31.47,31.45,31.47,800.0,15.1633,15.173,15.1633,15.173,800.0
2006-10-11 12:15:00,31.47,31.47,31.43,31.44,2700.0,15.173,15.173,15.1537,15.1585,2700.0
2006-10-11 12:20:00,31.43,31.46,31.41,31.41,1400.0,15.1537,15.1682,15.1441,15.1441,1400.0
2006-10-11 12:25:00,31.43,31.44,31.41,31.41,1100.0,15.1537,15.1585,15.1441,15.1441,1100.0
2006-10-11 12:30:00,31.41,31.42,31.41,31.42,1200.0,15.1441,15.1489,15.1441,15.1489,1200.0
2006-10-11 12:35:00,31.42,31.47,31.42,31.46,1400.0,15.1489,15.173,15.1489,15.1682,1400.0
2006-10-11 12:40:00,31.46,31.49,31.46,31.47,2300.0,15.1682,15.1826,15.1682,15.173,2300.0
2006-10-11 12:45:00,31.44,31.47,31.44,31.47,600.0,15.1585,15.173,15.1585,15.173,600.0
2006-10-11 12:50:00,31.47,31.5,31.44,31.47,2600.0,15.173,15.1874,15.1585,15.173,2600.0
2006-10-11 12:55:00,31.5,31.5,31.43,31.45,2100.0,15.1874,15.1874,15.1537,15.1633,2100.0
2006-10-11 13:00:00,31.46,31.5,31.46,31.5,400.0,15.1682,15.1874,15.1682,15.1874,400.0
2006-10-11 13:05:00,31.5,31.5,31.5,31.5,2400.0,15.1874,15.1874,15.1874,15.1874,2400.0
2006-10-11 13:10:00,31.51,31.51,31.45,31.45,3100.0,15.1923,15.1923,15.1633,15.1633,3100.0
2006-10-11 13:15:00,31.47,31.48,31.44,31.48,1200.0,15.173,15.1778,15.1585,15.1778,1200.0
2006-10-11 13:20:00,31.48,31.5,31.48,31.48,900.0,15.1778,15.1874,15.1778,15.1778,900.0
2006-10-11 13:25:00,31.48,31.49,31.48,31.49,1300.0,15.1778,15.1826,15.1778,15.1826,1300.0
2006-10-11 13:30:00,31.49,31.49,31.44,31.44,1100.0,15.1826,15.1826,15.1585,15.1585,1100.0
2006-10-11 13:35:00,31.45,31.49,31.45,31.49,1500.0,15.1633,15.1826,15.1633,15.1826,1500.0
2006-10-11 13:40:00,31.49,31.5,31.45,31.49,1900.0,15.1826,15.1874,15.1633,15.1826,1900.0
2006-10-11 13:45:00,31.5,31.5,31.49,31.5,700.0,15.1874,15.1874,15.1826,15.1874,700.0
2006-10-11 13:50:00,31.49,31.5,31.49,31.49,900.0,15.1826,15.1874,15.1826,15.1826,900.0
2006-10-11 13:55:00,31.5,31.53,31.5,31.53,1400.0,15.1874,15.2019,15.1874,15.2019,1400.0
2006-10-11 14:00:00,31.53,31.53,31.38,31.45,3400.0,15.2019,15.2019,15.1296,15.1633,3400.0
2006-10-11 14:05:00,31.44,31.44,31.34,31.35,1000.0,15.1585,15.1585,15.1103,15.1151,1000.0
2006-10-11 14:10:00,31.34,31.39,31.34,31.39,2100.0,15.1103,15.1344,15.1103,15.1344,2100.0
2006-10-11 14:15:00,31.39,31.41,31.35,31.35,5100.0,15.1344,15.1441,15.1151,15.1151,5100.0
2006-10-11 14:20:00,31.35,31.38,31.35,31.38,4100.0,15.1151,15.1296,15.1151,15.1296,4100.0
2006-10-11 14:25:00,31.37,31.4,31.35,31.4,1600.0,15.1248,15.1392,15.1151,15.1392,1600.0
2006-10-11 14:30:00,31.38,31.4,31.38,31.4,3800.0,15.1296,15.1392,15.1296,15.1392,3800.0
2006-10-11 14:35:00,31.4,31.4,31.38,31.39,4400.0,15.1392,15.1392,15.1296,15.1344,4400.0
2006-10-11 14:40:00,31.39,31.39,31.38,31.39,1600.0,15.1344,15.1344,15.1296,15.1344,1600.0
2006-10-11 14:45:00,31.38,31.42,31.38,31.4,2300.0,15.1296,15.1489,15.1296,15.1392,2300.0
2006-10-11 14:50:00,31.4,31.4,31.34,31.37,7100.0,15.1392,15.1392,15.1103,15.1248,7100.0
2006-10-11 14:55:00,31.4,31.45,31.39,31.45,5500.0,15.1392,15.1633,15.1344,15.1633,5500.0
2006-10-11 15:00:00,31.47,31.47,31.4,31.41,7200.0,15.173,15.173,15.1392,15.1441,7200.0
2006-10-11 15:05:00,31.41,31.42,31.35,31.35,5800.0,15.1441,15.1489,15.1151,15.1151,5800.0
2006-10-11 15:10:00,31.38,31.49,31.38,31.49,1400.0,15.1296,15.1826,15.1296,15.1826,1400.0
2006-10-11 15:15:00,31.49,31.5,31.45,31.45,1900.0,15.1826,15.1874,15.1633,15.1633,1900.0
2006-10-11 15:20:00,31.45,31.46,31.45,31.45,4000.0,15.1633,15.1682,15.1633,15.1633,4000.0
2006-10-11 15:25:00,31.45,31.46,31.4,31.4,9600.0,15.1633,15.1682,15.1392,15.1392,9600.0
2006-10-11 15:30:00,31.41,31.45,31.41,31.45,1900.0,15.1441,15.1633,15.1441,15.1633,1900.0
2006-10-11 15:35:00,31.5,31.52,31.5,31.5,5000.0,15.1874,15.1971,15.1874,15.1874,5000.0
2006-10-11 15:40:00,31.5,31.51,31.49,31.5,5100.0,15.1874,15.1923,15.1826,15.1874,5100.0
2006-10-11 15:45:00,31.5,31.5,31.49,31.5,1800.0,15.1874,15.1874,15.1826,15.1874,1800.0
2006-10-11 15:50:00,31.48,31.49,31.47,31.48,3000.0,15.1778,15.1826,15.173,15.1778,3000.0
2006-10-11 15:55:00,31.48,31.51,31.44,31.46,17200.0,15.1778,15.1923,15.1585,15.1682,17200.0
2006-10-12 09:30:00,31.53,31.6,31.5,31.5,1900.0,15.2019,15.2357,15.1874,15.1874,1900.0
2006-10-12 09:35:00,31.55,31.6,31.55,31.6,300.0,15.2116,15.2357,15.2116,15.2357,300.0
2006-10-12 09:40:00,31.6,31.7,31.59,31.7,1500.0,15.2357,15.2839,15.2308,15.2839,1500.0
2006-10-12 09:45:00,31.65,31.69,31.62,31.63,2800.0,15.2598,15.2791,15.2453,15.2501,2800.0
2006-10-12 09:50:00,31.68,31.74,31.65,31.67,1100.0,15.2742,15.3032,15.2598,15.2694,1100.0
2006-10-12 09:55:00,31.67,31.75,31.62,31.74,2400.0,15.2694,15.308,15.2453,15.3032,2400.0
2006-10-12 10:00:00,31.77,31.8,31.77,31.8,2200.0,15.3176,15.3321,15.3176,15.3321,2200.0
2006-10-12 10:05:00,31.81,31.88,31.74,31.75,2300.0,15.3369,15.3707,15.3032,15.308,2300.0
2006-10-12 10:10:00,31.79,31.87,31.79,31.85,4100.0,15.3273,15.3658,15.3273,15.3562,4100.0
2006-10-12 10:15:00,31.87,31.87,31.72,31.8,2500.0,15.3658,15.3658,15.2935,15.3321,2500.0
2006-10-12 10:20:00,31.81,31.81,31.74,31.8,1000.0,15.3369,15.3369,15.3032,15.3321,1000.0
2006-10-12 10:25:00,31.8,31.81,31.79,31.8,2600.0,15.3321,15.3369,15.3273,15.3321,2600.0
2006-10-12 10:30:00,31.8,31.85,31.73,31.85,2200.0,15.3321,15.3562,15.2983,15.3562,2200.0
2006-10-12 10:35:00,31.85,31.87,31.82,31.82,1700.0,15.3562,15.3658,15.3417,15.3417,1700.0
2006-10-12 10:40:00,31.87,31.87,31.75,31.85,4700.0,15.3658,15.3658,15.308,15.3562,4700.0
2006-10-12 10:45:00,31.84,31.87,31.83,31.87,3200.0,15.3514,15.3658,15.3466,15.3658,3200.0
2006-10-12 10:50:00,31.87,31.88,31.84,31.84,2600.0,15.3658,15.3707,15.3514,15.3514,2600.0
2006-10-12 10:55:00,31.84,31.98,31.84,31.92,7700.0,15.3514,15.4189,15.3514,15.3899,7700.0
2006-10-12 11:00:00,31.96,31.99,31.94,31.99,3000.0,15.4092,15.4237,15.3996,15.4237,3000.0
2006-10-12 11:05:00,31.97,32.0,31.95,31.96,3900.0,15.4141,15.4285,15.4044,15.4092,3900.0
2006-10-12 11:10:00,31.96,32.0,31.96,31.98,2600.0,15.4092,15.4285,15.4092,15.4189,2600.0
2006-10-12 11:15:00,31.97,31.98,31.97,31.98,400.0,15.4141,15.4189,15.4141,15.4189,400.0
2006-10-12 11:20:00,31.98,32.0,31.98,31.99,2300.0,15.4189,15.4285,15.4189,15.4237,2300.0
2006-10-12 11:25:00,31.98,31.99,31.95,31.95,700.0,15.4189,15.4237,15.4044,15.4044,700.0
2006-10-12 11:30:00,31.98,32.0,31.98,32.0,2200.0,15.4189,15.4285,15.4189,15.4285,2200.0
2006-10-12 11:35:00,32.0,32.04,31.99,32.0,3500.0,15.4285,15.4478,15.4237,15.4285,3500.0
2006-10-12 11:40:00,31.98,31.98,31.97,31.98,1400.0,15.4189,15.4189,15.4141,15.4189,1400.0
2006-10-12 11:45:00,31.98,31.98,31.93,31.94,4100.0,15.4189,15.4189,15.3948,15.3996,4100.0
2006-10-12 11:50:00,31.95,31.98,31.95,31.98,2700.0,15.4044,15.4189,15.4044,15.4189,2700.0
2006-10-12 11:55:00,31.97,31.98,31.97,31.97,2000.0,15.4141,15.4189,15.4141,15.4141,2000.0
2006-10-12 12:00:00,31.95,31.98,31.95,31.98,4100.0,15.4044,15.4189,15.4044,15.4189,4100.0
2006-10-12 12:05:00,31.98,32.0,31.97,31.98,3900.0,15.4189,15.4285,15.4141,15.4189,3900.0
2006-10-12 12:10:00,31.94,31.94,31.93,31.93,600.0,15.3996,15.3996,15.3948,15.3948,600.0
2006-10-12 12:15:00,31.94,31.94,31.92,31.94,500.0,15.3996,15.3996,15.3899,15.3996,500.0
2006-10-12 12:20:00,31.95,32.0,31.95,32.0,1500.0,15.4044,15.4285,15.4044,15.4285,1500.0
2006-10-12 12:25:00,31.99,31.99,31.98,31.99,600.0,15.4237,15.4237,15.4189,15.4237,600.0
2006-10-12 12:30:00,31.98,31.99,31.97,31.99,900.0,15.4189,15.4237,15.4141,15.4237,900.0
2006-10-12 12:35:00,31.99,32.0,31.99,32.0,700.0,15.4237,15.4285,15.4237,15.4285,700.0
2006-10-12 12:40:00,32.0,32.0,32.0,32.0,800.0,15.4285,15.4285,15.4285,15.4285,800.0
2006-10-12 12:45:00,32.0,32.0,31.98,31.98,1200.0,15.4285,15.4285,15.4189,15.4189,1200.0
2006-10-12 12:50:00,31.99,32.0,31.99,32.0,4400.0,15.4237,15.4285,15.4237,15.4285,4400.0
2006-10-12 12:55:00,32.0,32.08,32.0,32.08,12100.0,15.4285,15.4671,15.4285,15.4671,12100.0
2006-10-12 13:00:00,32.07,32.07,32.05,32.05,1000.0,15.4623,15.4623,15.4526,15.4526,1000.0
2006-10-12 13:05:00,32.05,32.06,32.05,32.06,1300.0,15.4526,15.4574,15.4526,15.4574,1300.0
2006-10-12 13:10:00,32.05,32.06,32.0,32.0,3700.0,15.4526,15.4574,15.4285,15.4285,3700.0
2006-10-12 13:15:00,32.01,32.05,32.01,32.05,3700.0,15.4333,15.4526,15.4333,15.4526,3700.0
2006-10-12 13:20:00,32.05,32.05,32.03,32.03,1000.0,15.4526,15.4526,15.443,15.443,1000.0
2006-10-12 13:25:00,32.04,32.05,32.04,32.05,1300.0,15.4478,15.4526,15.4478,15.4526,1300.0
2006-10-12 13:30:00,32.06,32.07,32.05,32.07,6000.0,15.4574,15.4623,15.4526,15.4623,6000.0
2006-10-12 13:35:00,32.07,32.07,32.05,32.05,2300.0,15.4623,15.4623,15.4526,15.4526,2300.0
2006-10-12 13:40:00,32.05,32.05,32.03,32.04,1600.0,15.4526,15.4526,15.443,15.4478,1600.0
2006-10-12 13:45:00,32.04,32.04,32.04,32.04,800.0,15.4478,15.4478,15.4478,15.4478,800.0
2006-10-12 13:50:00,32.04,32.06,32.03,32.06,3400.0,15.4478,15.4574,15.443,15.4574,3400.0
2006-10-12 13:55:00,32.04,32.05,32.02,32.04,2300.0,15.4478,15.4526,15.4382,15.4478,2300.0
2006-10-12 14:00:00,32.04,32.08,32.04,32.06,4300.0,15.4478,15.4671,15.4478,15.4574,4300.0
2006-10-12 14:05:00,32.07,32.15,32.07,32.15,3500.0,15.4623,15.5008,15.4623,15.5008,3500.0
2006-10-12 14:10:00,32.15,32.19,32.0,32.17,8400.0,15.5008,15.5201,15.4285,15.5105,8400.0
2006-10-12 14:15:00,32.17,32.18,32.12,32.12,1300.0,15.5105,15.5153,15.4864,15.4864,1300.0
2006-10-12 14:20:00,32.13,32.16,32.12,32.16,2000.0,15.4912,15.5057,15.4864,15.5057,2000.0
2006-10-12 14:25:00,32.17,32.17,32.15,32.16,2500.0,15.5105,15.5105,15.5008,15.5057,2500.0
2006-10-12 14:30:00,32.16,32.18,32.16,32.18,1400.0,15.5057,15.5153,15.5057,15.5153,1400.0
2006-10-12 14:35:00,32.18,32.18,32.17,32.18,600.0,15.5153,15.5153,15.5105,15.5153,600.0
2006-10-12 14:40:00,32.16,32.17,32.16,32.17,2100.0,15.5057,15.5105,15.5057,15.5105,2100.0
2006-10-12 14:45:00,32.17,32.2,32.17,32.2,1000.0,15.5105,15.5249,15.5105,15.5249,1000.0
2006-10-12 14:50:00,32.2,32.2,32.18,32.19,800.0,15.5249,15.5249,15.5153,15.5201,800.0
2006-10-12 14:55:00,32.19,32.19,32.18,32.19,1000.0,15.5201,15.5201,15.5153,15.5201,1000.0
2006-10-12 15:00:00,32.19,32.22,32.19,32.22,1100.0,15.5201,15.5346,15.5201,15.5346,1100.0
2006-10-12 15:05:00,32.2,32.2,32.18,32.18,1400.0,15.5249,15.5249,15.5153,15.5153,1400.0
2006-10-12 15:10:00,32.18,32.21,32.18,32.21,3900.0,15.5153,15.5298,15.5153,15.5298,3900.0
2006-10-12 15:15:00,32.22,32.25,32.22,32.24,2700.0,15.5346,15.549,15.5346,15.5442,2700.0
2006-10-12 15:20:00,32.24,32.25,32.23,32.25,5100.0,15.5442,15.549,15.5394,15.549,5100.0
2006-10-12 15:25:00,32.25,32.3,32.25,32.29,6800.0,15.549,15.5732,15.549,15.5683,6800.0
2006-10-12 15:30:00,32.25,32.3,32.24,32.3,2700.0,15.549,15.5732,15.5442,15.5732,2700.0
2006-10-12 15:35:00,32.31,32.31,32.3,32.31,4400.0,15.578,15.578,15.5732,15.578,4400.0
2006-10-12 15:40:00,32.31,32.31,32.28,32.3,5800.0,15.578,15.578,15.5635,15.5732,5800.0
2006-10-12 15:45:00,32.3,32.35,32.3,32.35,4700.0,15.5732,15.5973,15.5732,15.5973,4700.0
2006-10-12 15:50:00,32.35,32.4,32.35,32.4,7100.0,15.5973,15.6214,15.5973,15.6214,7100.0
2006-10-12 15:55:00,32.39,32.4,32.33,32.34,5700.0,15.6165,15.6214,15.5876,15.5924,5700.0
2006-10-13 09:30:00,32.46,32.51,32.46,32.5,6900.0,15.6503,15.6744,15.6503,15.6696,6900.0
2006-10-13 09:35:00,32.51,32.51,32.48,32.49,5100.0,15.6744,15.6744,15.6599,15.6648,5100.0
2006-10-13 09:40:00,32.49,32.51,32.48,32.51,2000.0,15.6648,15.6744,15.6599,15.6744,2000.0
2006-10-13 09:45:00,32.51,32.61,32.51,32.6,2900.0,15.6744,15.7226,15.6744,15.7178,2900.0
2006-10-13 09:50:00,32.6,32.68,32.59,32.65,3500.0,15.7178,15.7564,15.713,15.7419,3500.0
2006-10-13 09:55:00,32.62,32.71,32.61,32.67,5300.0,15.7274,15.7708,15.7226,15.7515,5300.0
2006-10-13 10:00:00,32.65,32.67,32.64,32.66,2200.0,15.7419,15.7515,15.7371,15.7467,2200.0
2006-10-13 10:05:00,32.6,32.63,32.54,32.55,2600.0,15.7178,15.7323,15.6889,15.6937,2600.0
2006-10-13 10:10:00,32.58,32.74,32.57,32.74,2600.0,15.7082,15.7853,15.7033,15.7853,2600.0
2006-10-13 10:15:00,32.74,32.85,32.73,32.85,5000.0,15.7853,15.8383,15.7805,15.8383,5000.0
2006-10-13 10:20:00,32.85,32.85,32.77,32.77,3400.0,15.8383,15.8383,15.7998,15.7998,3400.0
2006-10-13 10:25:00,32.78,32.8,32.76,32.79,5600.0,15.8046,15.8142,15.7949,15.8094,5600.0
2006-10-13 10:30:00,32.79,32.8,32.78,32.78,3400.0,15.8094,15.8142,15.8046,15.8046,3400.0
2006-10-13 10:35:00,32.75,32.76,32.66,32.75,6900.0,15.7901,15.7949,15.7467,15.7901,6900.0
2006-10-13 10:40:00,32.75,32.8,32.75,32.8,1500.0,15.7901,15.8142,15.7901,15.8142,1500.0
2006-10-13 10:45:00,32.8,32.8,32.79,32.8,1200.0,15.8142,15.8142,15.8094,15.8142,1200.0
2006-10-13 10:50:00,32.8,32.83,32.79,32.82,4000.0,15.8142,15.8287,15.8094,15.8239,4000.0
2006-10-13 10:55:00,32.84,32.84,32.81,32.81,1200.0,15.8335,15.8335,15.819,15.819,1200.0
2006-10-13 11:00:00,32.81,32.82,32.81,32.82,200.0,15.819,15.8239,15.819,15.8239,200.0
2006-10-13 11:05:00,32.81,32.82,32.81,32.82,1100.0,15.819,15.8239,15.819,15.8239,1100.0
2006-10-13 11:10:00,32.82,32.84,32.82,32.84,1500.0,15.8239,15.8335,15.8239,15.8335,1500.0
2006-10-13 11:15:00,32.83,32.84,32.83,32.84,1000.0,15.8287,15.8335,15.8287,15.8335,1000.0
2006-10-13 11:20:00,32.84,32.84,32.82,32.82,3800.0,15.8335,15.8335,15.8239,15.8239,3800.0
2006-10-13 11:25:00,32.76,32.77,32.76,32.76,700.0,15.7949,15.7998,15.7949,15.7949,700.0
2006-10-13 11:30:00,32.76,32.77,32.69,32.69,1300.0,15.7949,15.7998,15.7612,15.7612,1300.0
2006-10-13 11:35:00,32.72,32.72,32.71,32.71,1900.0,15.7757,15.7757,15.7708,15.7708,1900.0
2006-10-13 11:40:00,32.71,32.74,32.71,32.74,1600.0,15.7708,15.7853,15.7708,15.7853,1600.0
2006-10-13 11:45:00,32.74,32.76,32.73,32.76,5600.0,15.7853,15.7949,15.7805,15.7949,5600.0
2006-10-13 11:50:00,32.79,32.81,32.76,32.79,3900.0,15.8094,15.819,15.7949,15.8094,3900.0
2006-10-13 11:55:00,32.78,32.79,32.76,32.77,1000.0,15.8046,15.8094,15.7949,15.7998,1000.0
2006-10-13 12:00:00,32.78,32.78,32.76,32.76,700.0,15.8046,15.8046,15.7949,15.7949,700.0
2006-10-13 12:05:00,32.76,32.76,32.75,32.76,1700.0,15.7949,15.7949,15.7901,15.7949,1700.0
2006-10-13 12:10:00,32.76,32.79,32.76,32.79,2100.0,15.7949,15.8094,15.7949,15.8094,2100.0
2006-10-13 12:15:00,32.79,32.81,32.79,32.81,1100.0,15.8094,15.819,15.8094,15.819,1100.0
2006-10-13 12:20:00,32.81,32.81,32.8,32.81,1400.0,15.819,15.819,15.8142,15.819,1400.0
2006-10-13 12:25:00,32.8,32.81,32.8,32.8,400.0,15.8142,15.819,15.8142,15.8142,400.0
2006-10-13 12:30:00,32.8,32.81,32.8,32.81,1000.0,15.8142,15.819,15.8142,15.819,1000.0
2006-10-13 12:35:00,32.81,32.81,32.8,32.81,900.0,15.819,15.819,15.8142,15.819,900.0
2006-10-13 12:40:00,32.82,32.84,32.82,32.84,800.0,15.8239,15.8335,15.8239,15.8335,800.0
2006-10-13 12:45:00,32.84,32.85,32.84,32.84,3100.0,15.8335,15.8383,15.8335,15.8335,3100.0
2006-10-13 12:50:00,32.85,32.9,32.84,32.9,3800.0,15.8383,15.8624,15.8335,15.8624,3800.0
2006-10-13 12:55:00,32.9,32.97,32.9,32.96,4900.0,15.8624,15.8962,15.8624,15.8914,4900.0
2006-10-13 13:00:00,32.96,32.97,32.96,32.97,2100.0,15.8914,15.8962,15.8914,15.8962,2100.0
2006-10-13 13:05:00,32.94,32.95,32.92,32.92,1800.0,15.8817,15.8865,15.8721,15.8721,1800.0
2006-10-13 13:10:00,32.91,32.95,32.91,32.95,1900.0,15.8673,15.8865,15.8673,15.8865,1900.0
2006-10-13 13:15:00,32.95,32.99,32.95,32.98,2400.0,15.8865,15.9058,15.8865,15.901,2400.0
2006-10-13 13:20:00,32.99,33.02,32.98,33.02,5600.0,15.9058,15.9203,15.901,15.9203,5600.0
2006-10-13 13:25:00,33.01,33.15,33.01,33.15,34200.0,15.9155,15.983,15.9155,15.983,34200.0
2006-10-13 13:30:00,33.14,33.15,33.07,33.08,4200.0,15.9782,15.983,15.9444,15.9492,4200.0
2006-10-13 13:35:00,33.08,33.08,33.06,33.06,4500.0,15.9492,15.9492,15.9396,15.9396,4500.0
2006-10-13 13:40:00,33.06,33.06,33.03,33.03,900.0,15.9396,15.9396,15.9251,15.9251,900.0
2006-10-13 13:45:00,33.05,33.08,33.04,33.06,5000.0,15.9348,15.9492,15.9299,15.9396,5000.0
2006-10-13 13:50:00,33.06,33.07,33.06,33.06,3900.0,15.9396,15.9444,15.9396,15.9396,3900.0
2006-10-13 13:55:00,33.06,33.07,33.06,33.06,2400.0,15.9396,15.9444,15.9396,15.9396,2400.0
2006-10-13 14:00:00,33.06,33.07,33.06,33.07,3200.0,15.9396,15.9444,15.9396,15.9444,3200.0
2006-10-13 14:05:00,33.06,33.07,33.06,33.07,3200.0,15.9396,15.9444,15.9396,15.9444,3200.0
2006-10-13 14:10:00,33.07,33.07,33.06,33.07,6700.0,15.9444,15.9444,15.9396,15.9444,6700.0
2006-10-13 14:15:00,33.06,33.08,33.05,33.08,5400.0,15.9396,15.9492,15.9348,15.9492,5400.0
2006-10-13 14:20:00,33.08,33.16,33.08,33.15,12600.0,15.9492,15.9878,15.9492,15.983,12600.0
2006-10-13 14:25:00,33.15,33.27,33.15,33.27,5400.0,15.983,16.0408,15.983,16.0408,5400.0
2006-10-13 14:30:00,33.28,33.28,33.23,33.23,5100.0,16.0457,16.0457,16.0215,16.0215,5100.0
2006-10-13 14:35:00,33.23,33.24,33.17,33.18,4100.0,16.0215,16.0264,15.9926,15.9974,4100.0
2006-10-13 14:40:00,33.13,33.18,33.12,33.13,4900.0,15.9733,15.9974,15.9685,15.9733,4900.0
2006-10-13 14:45:00,33.12,33.12,33.1,33.1,3200.0,15.9685,15.9685,15.9589,15.9589,3200.0
2006-10-13 14:50:00,33.1,33.1,33.09,33.09,1300.0,15.9589,15.9589,15.954,15.954,1300.0
2006-10-13 14:55:00,33.08,33.08,33.07,33.08,1100.0,15.9492,15.9492,15.9444,15.9492,1100.0
2006-10-13 15:00:00,33.08,33.13,33.07,33.11,6500.0,15.9492,15.9733,15.9444,15.9637,6500.0
2006-10-13 15:05:00,33.11,33.14,33.09,33.1,5500.0,15.9637,15.9782,15.954,15.9589,5500.0
2006-10-13 15:10:00,33.1,33.15,33.1,33.13,2600.0,15.9589,15.983,15.9589,15.9733,2600.0
2006-10-13 15:15:00,33.11,33.12,33.11,33.11,6400.0,15.9637,15.9685,15.9637,15.9637,6400.0
2006-10-13 15:20:00,33.12,33.13,33.12,33.13,5400.0,15.9685,15.9733,15.9685,15.9733,5400.0
2006-10-13 15:25:00,33.13,33.17,33.13,33.15,9200.0,15.9733,15.9926,15.9733,15.983,9200.0
2006-10-13 15:30:00,33.16,33.16,33.15,33.16,10600.0,15.9878,15.9878,15.983,15.9878,10600.0
2006-10-13 15:35:00,33.16,33.2,33.16,33.2,5000.0,15.9878,16.0071,15.9878,16.0071,5000.0
2006-10-13 15:40:00,33.2,33.21,33.2,33.21,5000.0,16.0071,16.0119,16.0071,16.0119,5000.0
2006-10-13 15:45:00,33.21,33.22,33.21,33.22,7000.0,16.0119,16.0167,16.0119,16.0167,7000.0
2006-10-13 15:50:00,33.23,33.3,33.23,33.3,13400.0,16.0215,16.0553,16.0215,16.0553,13400.0
2006-10-13 15:55:00,33.28,33.34,33.26,33.33,23900.0,16.0457,16.0746,16.036,16.0698,23900.0
2006-10-16 09:30:00,33.26,33.39,33.26,33.34,6100.0,16.036,16.0987,16.036,16.0746,6100.0
2006-10-16 09:35:00,33.4,33.4,33.29,33.29,1800.0,16.1035,16.1035,16.0505,16.0505,1800.0
2006-10-16 09:40:00,33.3,33.32,33.3,33.3,1700.0,16.0553,16.0649,16.0553,16.0553,1700.0
2006-10-16 09:45:00,33.25,33.29,33.18,33.29,2900.0,16.0312,16.0505,15.9974,16.0505,2900.0
2006-10-16 09:50:00,33.33,33.35,33.32,33.35,27700.0,16.0698,16.0794,16.0649,16.0794,27700.0
2006-10-16 09:55:00,33.35,33.4,33.35,33.4,2100.0,16.0794,16.1035,16.0794,16.1035,2100.0
2006-10-16 10:00:00,33.4,33.59,33.4,33.56,4500.0,16.1035,16.1951,16.1035,16.1807,4500.0
2006-10-16 10:05:00,33.54,33.69,33.51,33.69,27700.0,16.171,16.2433,16.1565,16.2433,27700.0
2006-10-16 10:10:00,33.7,33.91,33.7,33.81,12600.0,16.2482,16.3494,16.2482,16.3012,12600.0
2006-10-16 10:15:00,33.81,34.04,33.79,33.98,41300.0,16.3012,16.4121,16.2915,16.3832,41300.0
2006-10-16 10:20:00,33.95,33.95,33.82,33.86,3000.0,16.3687,16.3687,16.306,16.3253,3000.0
2006-10-16 10:25:00,33.86,33.92,33.84,33.9,9800.0,16.3253,16.3542,16.3157,16.3446,9800.0
2006-10-16 10:30:00,33.9,33.92,33.87,33.91,54600.0,16.3446,16.3542,16.3301,16.3494,54600.0
2006-10-16 10:35:00,33.91,33.92,33.86,33.88,10300.0,16.3494,16.3542,16.3253,16.3349,10300.0
2006-10-16 10:40:00,33.87,33.9,33.87,33.9,6600.0,16.3301,16.3446,16.3301,16.3446,6600.0
2006-10-16 10:45:00,33.9,33.9,33.87,33.9,7100.0,16.3446,16.3446,16.3301,16.3446,7100.0
2006-10-16 10:50:00,33.9,33.9,33.81,33.82,6000.0,16.3446,16.3446,16.3012,16.306,6000.0
2006-10-16 10:55:00,33.84,33.9,33.82,33.88,6500.0,16.3157,16.3446,16.306,16.3349,6500.0
2006-10-16 11:00:00,33.86,33.86,33.85,33.85,5700.0,16.3253,16.3253,16.3205,16.3205,5700.0
2006-10-16 11:05:00,33.86,33.9,33.86,33.89,2600.0,16.3253,16.3446,16.3253,16.3398,2600.0
2006-10-16 11:10:00,33.89,33.9,33.87,33.89,8000.0,16.3398,16.3446,16.3301,16.3398,8000.0
2006-10-16 11:15:00,33.89,33.9,33.88,33.89,2800.0,16.3398,16.3446,16.3349,16.3398,2800.0
2006-10-16 11:20:00,33.89,33.9,33.88,33.9,3000.0,16.3398,16.3446,16.3349,16.3446,3000.0
2006-10-16 11:25:00,33.88,33.9,33.88,33.89,2800.0,16.3349,16.3446,16.3349,16.3398,2800.0
2006-10-16 11:30:00,33.89,33.9,33.89,33.9,3200.0,16.3398,16.3446,16.3398,16.3446,3200.0
2006-10-16 11:35:00,33.9,33.9,33.89,33.9,3000.0,16.3446,16.3446,16.3398,16.3446,3000.0
2006-10-16 11:40:00,33.9,33.91,33.89,33.91,4400.0,16.3446,16.3494,16.3398,16.3494,4400.0
2006-10-16 11:45:00,33.91,33.91,33.9,33.9,700.0,16.3494,16.3494,16.3446,16.3446,700.0
2006-10-16 11:50:00,33.91,33.91,33.9,33.91,5600.0,16.3494,16.3494,16.3446,16.3494,5600.0
2006-10-16 11:55:00,33.9,33.91,33.86,33.86,4600.0,16.3446,16.3494,16.3253,16.3253,4600.0
2006-10-16 12:00:00,33.88,33.89,33.85,33.85,3200.0,16.3349,16.3398,16.3205,16.3205,3200.0
2006-10-16 12:05:00,33.85,33.85,33.84,33.84,2000.0,16.3205,16.3205,16.3157,16.3157,2000.0
2006-10-16 12:10:00,33.84,33.84,33.82,33.84,4100.0,16.3157,16.3157,16.306,16.3157,4100.0
2006-10-16 12:15:00,33.85,33.85,33.84,33.84,900.0,16.3205,16.3205,16.3157,16.3157,900.0
2006-10-16 12:20:00,33.83,33.83,33.75,33.78,2600.0,16.3108,16.3108,16.2723,16.2867,2600.0
2006-10-16 12:25:00,33.8,33.81,33.8,33.8,1600.0,16.2964,16.3012,16.2964,16.2964,1600.0
2006-10-16 12:30:00,33.8,33.81,33.8,33.81,2000.0,16.2964,16.3012,16.2964,16.3012,2000.0
2006-10-16 12:35:00,33.8,33.82,33.8,33.8,2900.0,16.2964,16.306,16.2964,16.2964,2900.0
2006-10-16 12:40:00,33.81,33.81,33.81,33.81,700.0,16.3012,16.3012,16.3012,16.3012,700.0
2006-10-16 12:45:00,33.8,33.81,33.8,33.8,1400.0,16.2964,16.3012,16.2964,16.2964,1400.0
2006-10-16 12:50:00,33.8,33.8,33.79,33.79,1000.0,16.2964,16.2964,16.2915,16.2915,1000.0
2006-10-16 12:55:00,33.78,33.78,33.73,33.73,3300.0,16.2867,16.2867,16.2626,16.2626,3300.0
2006-10-16 13:00:00,33.75,33.78,33.75,33.78,1000.0,16.2723,16.2867,16.2723,16.2867,1000.0
2006-10-16 13:05:00,33.79,33.79,33.76,33.77,2200.0,16.2915,16.2915,16.2771,16.2819,2200.0
2006-10-16 13:10:00,33.77,33.77,33.74,33.75,2100.0,16.2819,16.2819,16.2674,16.2723,2100.0
2006-10-16 13:15:00,33.74,33.79,33.74,33.77,2200.0,16.2674,16.2915,16.2674,16.2819,2200.0
2006-10-16 13:20:00,33.77,33.77,33.76,33.77,1100.0,16.2819,16.2819,16.2771,16.2819,1100.0
2006-10-16 13:25:00,33.77,33.77,33.75,33.75,1100.0,16.2819,16.2819,16.2723,16.2723,1100.0
2006-10-16 13:30:00,33.75,33.77,33.75,33.76,4300.0,16.2723,16.2819,16.2723,16.2771,4300.0
2006-10-16 13:35:00,33.75,33.75,33.75,33.75,600.0,16.2723,16.2723,16.2723,16.2723,600.0
2006-10-16 13:40:00,33.75,33.76,33.73,33.75,2700.0,16.2723,16.2771,16.2626,16.2723,2700.0
2006-10-16 13:45:00,33.76,33.76,33.75,33.76,1500.0,16.2771,16.2771,16.2723,16.2771,1500.0
2006-10-16 13:50:00,33.76,33.76,33.75,33.75,2300.0,16.2771,16.2771,16.2723,16.2723,2300.0
2006-10-16 13:55:00,33.76,33.76,33.7,33.72,2700.0,16.2771,16.2771,16.2482,16.2578,2700.0
2006-10-16 14:00:00,33.72,33.73,33.7,33.71,2200.0,16.2578,16.2626,16.2482,16.253,2200.0
2006-10-16 14:05:00,33.7,33.71,33.7,33.71,1300.0,16.2482,16.253,16.2482,16.253,1300.0
2006-10-16 14:10:00,33.71,33.71,33.7,33.7,1500.0,16.253,16.253,16.2482,16.2482,1500.0
2006-10-16 14:15:00,33.7,33.71,33.7,33.71,2000.0,16.2482,16.253,16.2482,16.253,2000.0
2006-10-16 14:20:00,33.7,33.7,33.7,33.7,1200.0,16.2482,16.2482,16.2482,16.2482,1200.0
2006-10-16 14:25:00,33.7,33.81,33.7,33.8,10900.0,16.2482,16.3012,16.2482,16.2964,10900.0
2006-10-16 14:30:00,33.81,33.81,33.81,33.81,1900.0,16.3012,16.3012,16.3012,16.3012,1900.0
2006-10-16 14:35:00,33.81,33.81,33.8,33.8,3400.0,16.3012,16.3012,16.2964,16.2964,3400.0
2006-10-16 14:40:00,33.81,33.81,33.8,33.8,1200.0,16.3012,16.3012,16.2964,16.2964,1200.0
2006-10-16 14:45:00,33.81,33.81,33.8,33.8,4000.0,16.3012,16.3012,16.2964,16.2964,4000.0
2006-10-16 14:50:00,33.81,33.81,33.78,33.79,9100.0,16.3012,16.3012,16.2867,16.2915,9100.0
2006-10-16 14:55:00,33.79,33.79,33.78,33.79,3600.0,16.2915,16.2915,16.2867,16.2915,3600.0
2006-10-16 15:00:00,33.79,33.79,33.78,33.78,11200.0,16.2915,16.2915,16.2867,16.2867,11200.0
2006-10-16 15:05:00,33.78,33.79,33.72,33.73,5700.0,16.2867,16.2915,16.2578,16.2626,5700.0
2006-10-16 15:10:00,33.74,33.78,33.74,33.78,5600.0,16.2674,16.2867,16.2674,16.2867,5600.0
2006-10-16 15:15:00,33.78,33.83,33.78,33.8,4000.0,16.2867,16.3108,16.2867,16.2964,4000.0
2006-10-16 15:20:00,33.8,33.8,33.8,33.8,400.0,16.2964,16.2964,16.2964,16.2964,400.0
2006-10-16 15:25:00,33.79,33.8,33.78,33.79,5100.0,16.2915,16.2964,16.2867,16.2915,5100.0
2006-10-16 15:30:00,33.79,33.8,33.76,33.78,6700.0,16.2915,16.2964,16.2771,16.2867,6700.0
2006-10-16 15:35:00,33.76,33.81,33.75,33.81,5500.0,16.2771,16.3012,16.2723,16.3012,5500.0
2006-10-16 15:40:00,33.8,33.81,33.79,33.79,3800.0,16.2964,16.3012,16.2915,16.2915,3800.0
2006-10-16 15:45:00,33.78,33.82,33.78,33.82,7900.0,16.2867,16.306,16.2867,16.306,7900.0
2006-10-16 15:50:00,33.85,33.85,33.82,33.84,6900.0,16.3205,16.3205,16.306,16.3157,6900.0
2006-10-16 15:55:00,33.84,33.9,33.83,33.85,7100.0,16.3157,16.3446,16.3108,16.3205,7100.0
2006-10-17 09:30:00,33.5,33.5,33.34,33.39,8200.0,16.1517,16.1517,16.0746,16.0987,8200.0
2006-10-17 09:35:00,33.42,33.55,33.42,33.54,4600.0,16.1132,16.1758,16.1132,16.171,4600.0
2006-10-17 09:40:00,33.48,33.49,33.46,33.46,4100.0,16.1421,16.1469,16.1324,16.1324,4100.0
2006-10-17 09:45:00,33.46,33.47,33.46,33.47,2000.0,16.1324,16.1373,16.1324,16.1373,2000.0
2006-10-17 09:50:00,33.46,33.47,33.36,33.36,3000.0,16.1324,16.1373,16.0842,16.0842,3000.0
2006-10-17 09:55:00,33.36,33.36,33.28,33.29,4900.0,16.0842,16.0842,16.0457,16.0505,4900.0
2006-10-17 10:00:00,33.3,33.31,33.19,33.2,9300.0,16.0553,16.0601,16.0023,16.0071,9300.0
2006-10-17 10:05:00,33.2,33.21,33.17,33.21,2300.0,16.0071,16.0119,15.9926,16.0119,2300.0
2006-10-17 10:10:00,33.2,33.2,33.17,33.2,4400.0,16.0071,16.0071,15.9926,16.0071,4400.0
2006-10-17 10:15:00,33.19,33.22,33.19,33.21,4400.0,16.0023,16.0167,16.0023,16.0119,4400.0
2006-10-17 10:20:00,33.21,33.23,33.21,33.21,3300.0,16.0119,16.0215,16.0119,16.0119,3300.0
2006-10-17 10:25:00,33.27,33.27,33.22,33.23,2000.0,16.0408,16.0408,16.0167,16.0215,2000.0
2006-10-17 10:30:00,33.23,33.23,33.21,33.23,5400.0,16.0215,16.0215,16.0119,16.0215,5400.0
2006-10-17 10:35:00,33.23,33.23,33.22,33.23,3300.0,16.0215,16.0215,16.0167,16.0215,3300.0
2006-10-17 10:40:00,33.23,33.28,33.23,33.25,6500.0,16.0215,16.0457,16.0215,16.0312,6500.0
2006-10-17 10:45:00,33.24,33.3,33.23,33.29,7600.0,16.0264,16.0553,16.0215,16.0505,7600.0
2006-10-17 10:50:00,33.26,33.32,33.26,33.32,4900.0,16.036,16.0649,16.036,16.0649,4900.0
2006-10-17 10:55:00,33.43,33.43,33.33,33.42,58800.0,16.118,16.118,16.0698,16.1132,58800.0
2006-10-17 11:00:00,33.42,33.46,33.41,33.42,6700.0,16.1132,16.1324,16.1083,16.1132,6700.0
2006-10-17 11:05:00,33.42,33.42,33.37,33.37,4600.0,16.1132,16.1132,16.089,16.089,4600.0
2006-10-17 11:10:00,33.38,33.4,33.38,33.4,2800.0,16.0939,16.1035,16.0939,16.1035,2800.0
2006-10-17 11:15:00,33.4,33.44,33.4,33.44,2200.0,16.1035,16.1228,16.1035,16.1228,2200.0
2006-10-17 11:20:00,33.42,33.44,33.41,33.42,6700.0,16.1132,16.1228,16.1083,16.1132,6700.0
2006-10-17 11:25:00,33.42,33.43,33.38,33.38,3800.0,16.1132,16.118,16.0939,16.0939,3800.0
2006-10-17 11:30:00,33.38,33.43,33.37,33.41,1500.0,16.0939,16.118,16.089,16.1083,1500.0
2006-10-17 11:35:00,33.42,33.43,33.42,33.43,900.0,16.1132,16.118,16.1132,16.118,900.0
2006-10-17 11:40:00,33.43,33.43,33.38,33.39,3500.0,16.118,16.118,16.0939,16.0987,3500.0
2006-10-17 11:45:00,33.39,33.4,33.39,33.4,1300.0,16.0987,16.1035,16.0987,16.1035,1300.0
2006-10-17 11:50:00,33.4,33.4,33.39,33.39,3300.0,16.1035,16.1035,16.0987,16.0987,3300.0
2006-10-17 11:55:00,33.39,33.39,33.36,33.38,1600.0,16.0987,16.0987,16.0842,16.0939,1600.0
2006-10-17 12:00:00,33.38,33.39,33.38,33.38,2100.0,16.0939,16.0987,16.0939,16.0939,2100.0
2006-10-17 12:05:00,33.38,33.4,33.34,33.35,14200.0,16.0939,16.1035,16.0746,16.0794,14200.0
2006-10-17 12:10:00,33.35,33.4,33.35,33.4,1600.0,16.0794,16.1035,16.0794,16.1035,1600.0
2006-10-17 12:15:00,33.4,33.42,33.4,33.42,4000.0,16.1035,16.1132,16.1035,16.1132,4000.0
2006-10-17 12:20:00,33.42,33.45,33.42,33.45,2100.0,16.1132,16.1276,16.1132,16.1276,2100.0
2006-10-17 12:25:00,33.44,33.44,33.4,33.4,500.0,16.1228,16.1228,16.1035,16.1035,500.0
2006-10-17 12:30:00,33.41,33.43,33.37,33.39,800.0,16.1083,16.118,16.089,16.0987,800.0
2006-10-17 12:35:00,33.36,33.36,33.36,33.36,200.0,16.0842,16.0842,16.0842,16.0842,200.0
2006-10-17 12:40:00,33.36,33.37,33.36,33.36,500.0,16.0842,16.089,16.0842,16.0842,500.0
2006-10-17 12:45:00,33.37,33.37,33.36,33.36,1000.0,16.089,16.089,16.0842,16.0842,1000.0
2006-10-17 12:50:00,33.37,33.37,33.33,33.36,2000.0,16.089,16.089,16.0698,16.0842,2000.0
2006-10-17 12:55:00,33.36,33.36,33.33,33.34,1300.0,16.0842,16.0842,16.0698,16.0746,1300.0
2006-10-17 13:00:00,33.33,33.36,33.33,33.36,1600.0,16.0698,16.0842,16.0698,16.0842,1600.0
2006-10-17 13:05:00,33.36,33.36,33.35,33.36,500.0,16.0842,16.0842,16.0794,16.0842,500.0
2006-10-17 13:10:00,33.35,33.36,33.35,33.36,800.0,16.0794,16.0842,16.0794,16.0842,800.0
2006-10-17 13:15:00,33.36,33.36,33.34,33.35,1400.0,16.0842,16.0842,16.0746,16.0794,1400.0
2006-10-17 13:20:00,33.35,33.36,33.34,33.36,6200.0,16.0794,16.0842,16.0746,16.0842,6200.0
2006-10-17 13:25:00,33.36,33.36,33.35,33.35,900.0,16.0842,16.0842,16.0794,16.0794,900.0
2006-10-17 13:30:00,33.35,33.36,33.35,33.36,800.0,16.0794,16.0842,16.0794,16.0842,800.0
2006-10-17 13:35:00,33.36,33.36,33.35,33.35,900.0,16.0842,16.0842,16.0794,16.0794,900.0
2006-10-17 13:40:00,33.33,33.36,33.33,33.35,4900.0,16.0698,16.0842,16.0698,16.0794,4900.0
2006-10-17 13:45:00,33.35,33.39,33.35,33.39,800.0,16.0794,16.0987,16.0794,16.0987,800.0
2006-10-17 13:50:00,33.4,33.4,33.4,33.4,100.0,16.1035,16.1035,16.1035,16.1035,100.0
2006-10-17 13:55:00,33.42,33.44,33.42,33.42,500.0,16.1132,16.1228,16.1132,16.1132,500.0
2006-10-17 14:00:00,33.43,33.43,33.42,33.43,300.0,16.118,16.118,16.1132,16.118,300.0
2006-10-17 14:05:00,33.43,33.45,33.43,33.45,1400.0,16.118,16.1276,16.118,16.1276,1400.0
2006-10-17 14:10:00,33.46,33.51,33.45,33.51,25900.0,16.1324,16.1565,16.1276,16.1565,25900.0
2006-10-17 14:15:00,33.5,33.52,33.47,33.49,4200.0,16.1517,16.1614,16.1373,16.1469,4200.0
2006-10-17 14:20:00,33.5,33.5,33.47,33.47,3700.0,16.1517,16.1517,16.1373,16.1373,3700.0
2006-10-17 14:25:00,33.48,33.53,33.46,33.53,5100.0,16.1421,16.1662,16.1324,16.1662,5100.0
2006-10-17 14:30:00,33.5,33.54,33.49,33.49,3300.0,16.1517,16.171,16.1469,16.1469,3300.0
2006-10-17 14:35:00,33.49,33.51,33.47,33.47,4000.0,16.1469,16.1565,16.1373,16.1373,4000.0
2006-10-17 14:40:00,33.47,33.53,33.47,33.5,2500.0,16.1373,16.1662,16.1373,16.1517,2500.0
2006-10-17 14:45:00,33.52,33.55,33.5,33.52,2200.0,16.1614,16.1758,16.1517,16.1614,2200.0
2006-10-17 14:50:00,33.55,33.57,33.5,33.57,3100.0,16.1758,16.1855,16.1517,16.1855,3100.0
2006-10-17 14:55:00,33.62,33.62,33.61,33.61,1900.0,16.2096,16.2096,16.2048,16.2048,1900.0
2006-10-17 15:00:00,33.62,33.62,33.61,33.62,2300.0,16.2096,16.2096,16.2048,16.2096,2300.0
2006-10-17 15:05:00,33.62,33.66,33.62,33.66,2700.0,16.2096,16.2289,16.2096,16.2289,2700.0
2006-10-17 15:10:00,33.66,33.66,33.64,33.64,800.0,16.2289,16.2289,16.2192,16.2192,800.0
2006-10-17 15:15:00,33.63,33.63,33.61,33.62,700.0,16.2144,16.2144,16.2048,16.2096,700.0
2006-10-17 15:20:00,33.61,33.61,33.57,33.6,2400.0,16.2048,16.2048,16.1855,16.1999,2400.0
2006-10-17 15:25:00,33.6,33.61,33.58,33.58,1400.0,16.1999,16.2048,16.1903,16.1903,1400.0
2006-10-17 15:30:00,33.59,33.6,33.58,33.59,5100.0,16.1951,16.1999,16.1903,16.1951,5100.0
2006-10-17 15:35:00,33.59,33.62,33.56,33.56,3100.0,16.1951,16.2096,16.1807,16.1807,3100.0
2006-10-17 15:40:00,33.51,33.51,33.46,33.46,1600.0,16.1565,16.1565,16.1324,16.1324,1600.0
2006-10-17 15:45:00,33.46,33.51,33.46,33.49,2900.0,16.1324,16.1565,16.1324,16.1469,2900.0
2006-10-17 15:50:00,33.49,33.49,33.39,33.44,4700.0,16.1469,16.1469,16.0987,16.1228,4700.0
2006-10-17 15:55:00,33.45,33.51,33.45,33.51,2900.0,16.1276,16.1565,16.1276,16.1565,2900.0
2006-10-18 09:30:00,33.5,33.6,33.5,33.57,6200.0,16.1517,16.1999,16.1517,16.1855,6200.0
2006-10-18 09:35:00,33.58,33.6,33.58,33.58,700.0,16.1903,16.1999,16.1903,16.1903,700.0
2006-10-18 09:40:00,33.59,33.61,33.59,33.61,1500.0,16.1951,16.2048,16.1951,16.2048,1500.0
2006-10-18 09:45:00,33.61,33.62,33.59,33.61,900.0,16.2048,16.2096,16.1951,16.2048,900.0
2006-10-18 09:50:00,33.64,33.67,33.64,33.67,700.0,16.2192,16.2337,16.2192,16.2337,700.0
2006-10-18 09:55:00,33.65,33.69,33.63,33.67,2300.0,16.224,16.2433,16.2144,16.2337,2300.0
2006-10-18 10:00:00,33.68,33.68,33.62,33.63,1000.0,16.2385,16.2385,16.2096,16.2144,1000.0
2006-10-18 10:05:00,33.62,33.68,33.61,33.65,2700.0,16.2096,16.2385,16.2048,16.224,2700.0
2006-10-18 10:10:00,33.6,33.68,33.6,33.67,3300.0,16.1999,16.2385,16.1999,16.2337,3300.0
2006-10-18 10:15:00,33.67,33.68,33.67,33.68,200.0,16.2337,16.2385,16.2337,16.2385,200.0
2006-10-18 10:20:00,33.63,33.63,33.59,33.59,3000.0,16.2144,16.2144,16.1951,16.1951,3000.0
2006-10-18 10:25:00,33.59,33.59,33.51,33.56,1600.0,16.1951,16.1951,16.1565,16.1807,1600.0
2006-10-18 10:30:00,33.53,33.57,33.5,33.51,2400.0,16.1662,16.1855,16.1517,16.1565,2400.0
2006-10-18 10:35:00,33.5,33.5,33.48,33.48,9300.0,16.1517,16.1517,16.1421,16.1421,9300.0
2006-10-18 10:40:00,33.48,33.5,33.48,33.49,1700.0,16.1421,16.1517,16.1421,16.1469,1700.0
2006-10-18 10:45:00,33.47,33.51,33.46,33.5,9500.0,16.1373,16.1565,16.1324,16.1517,9500.0
2006-10-18 10:50:00,33.5,33.51,33.48,33.5,1000.0,16.1517,16.1565,16.1421,16.1517,1000.0
2006-10-18 10:55:00,33.49,33.54,33.49,33.49,2600.0,16.1469,16.171,16.1469,16.1469,2600.0
2006-10-18 11:00:00,33.56,33.56,33.5,33.5,1900.0,16.1807,16.1807,16.1517,16.1517,1900.0
2006-10-18 11:05:00,33.5,33.55,33.5,33.55,700.0,16.1517,16.1758,16.1517,16.1758,700.0
2006-10-18 11:10:00,33.54,33.55,33.5,33.55,2400.0,16.171,16.1758,16.1517,16.1758,2400.0
2006-10-18 11:15:00,33.51,33.56,33.51,33.56,2900.0,16.1565,16.1807,16.1565,16.1807,2900.0
2006-10-18 11:20:00,33.59,33.63,33.52,33.54,2100.0,16.1951,16.2144,16.1614,16.171,2100.0
2006-10-18 11:25:00,33.55,33.59,33.51,33.51,1600.0,16.1758,16.1951,16.1565,16.1565,1600.0
2006-10-18 11:30:00,33.54,33.59,33.54,33.59,900.0,16.171,16.1951,16.171,16.1951,900.0
2006-10-18 11:35:00,33.58,33.58,33.56,33.56,2000.0,16.1903,16.1903,16.1807,16.1807,2000.0
2006-10-18 11:40:00,33.56,33.59,33.55,33.59,1700.0,16.1807,16.1951,16.1758,16.1951,1700.0
2006-10-18 11:45:00,33.6,33.61,33.6,33.61,400.0,16.1999,16.2048,16.1999,16.2048,400.0
2006-10-18 11:50:00,33.62,33.65,33.62,33.64,500.0,16.2096,16.224,16.2096,16.2192,500.0
2006-10-18 11:55:00,33.62,33.62,33.58,33.58,1500.0,16.2096,16.2096,16.1903,16.1903,1500.0
2006-10-18 12:00:00,33.53,33.53,33.53,33.53,1000.0,16.1662,16.1662,16.1662,16.1662,1000.0
2006-10-18 12:05:00,33.53,33.53,33.52,33.52,1000.0,16.1662,16.1662,16.1614,16.1614,1000.0
2006-10-18 12:10:00,33.52,33.55,33.5,33.54,2000.0,16.1614,16.1758,16.1517,16.171,2000.0
2006-10-18 12:15:00,33.55,33.59,33.53,33.53,900.0,16.1758,16.1951,16.1662,16.1662,900.0
2006-10-18 12:20:00,33.56,33.56,33.5,33.5,3100.0,16.1807,16.1807,16.1517,16.1517,3100.0
2006-10-18 12:25:00,33.53,33.53,33.5,33.5,200.0,16.1662,16.1662,16.1517,16.1517,200.0
2006-10-18 12:30:00,33.5,33.5,33.5,33.5,0.0,16.1517,16.1517,16.1517,16.1517,0.0
2006-10-18 12:35:00,33.5,33.5,33.5,33.5,0.0,16.1517,16.1517,16.1517,16.1517,0.0
2006-10-18 12:40:00,33.53,33.53,33.5,33.51,1400.0,16.1662,16.1662,16.1517,16.1565,1400.0
2006-10-18 12:45:00,33.52,33.53,33.52,33.53,600.0,16.1614,16.1662,16.1614,16.1662,600.0
2006-10-18 12:50:00,33.53,33.53,33.5,33.5,3100.0,16.1662,16.1662,16.1517,16.1517,3100.0
2006-10-18 12:55:00,33.5,33.54,33.5,33.54,400.0,16.1517,16.171,16.1517,16.171,400.0
2006-10-18 13:00:00,33.51,33.51,33.5,33.5,1000.0,16.1565,16.1565,16.1517,16.1517,1000.0
2006-10-18 13:05:00,33.5,33.55,33.5,33.53,1500.0,16.1517,16.1758,16.1517,16.1662,1500.0
2006-10-18 13:10:00,33.55,33.55,33.55,33.55,100.0,16.1758,16.1758,16.1758,16.1758,100.0
2006-10-18 13:15:00,33.53,33.53,33.5,33.5,2000.0,16.1662,16.1662,16.1517,16.1517,2000.0
2006-10-18 13:20:00,33.5,33.5,33.5,33.5,900.0,16.1517,16.1517,16.1517,16.1517,900.0
2006-10-18 13:25:00,33.51,33.55,33.5,33.53,2600.0,16.1565,16.1758,16.1517,16.1662,2600.0
2006-10-18 13:30:00,33.53,33.53,33.51,33.51,6200.0,16.1662,16.1662,16.1565,16.1565,6200.0
2006-10-18 13:35:00,33.52,33.54,33.51,33.54,2600.0,16.1614,16.171,16.1565,16.171,2600.0
2006-10-18 13:40:00,33.55,33.57,33.55,33.57,800.0,16.1758,16.1855,16.1758,16.1855,800.0
2006-10-18 13:45:00,33.57,33.57,33.57,33.57,100.0,16.1855,16.1855,16.1855,16.1855,100.0
2006-10-18 13:50:00,33.57,33.57,33.55,33.56,1200.0,16.1855,16.1855,16.1758,16.1807,1200.0
2006-10-18 13:55:00,33.56,33.6,33.56,33.6,1700.0,16.1807,16.1999,16.1807,16.1999,1700.0
2006-10-18 14:00:00,33.58,33.58,33.56,33.56,200.0,16.1903,16.1903,16.1807,16.1807,200.0
2006-10-18 14:05:00,33.55,33.58,33.55,33.58,200.0,16.1758,16.1903,16.1758,16.1903,200.0
2006-10-18 14:10:00,33.56,33.56,33.53,33.55,3400.0,16.1807,16.1807,16.1662,16.1758,3400.0
2006-10-18 14:15:00,33.56,33.59,33.56,33.59,1600.0,16.1807,16.1951,16.1807,16.1951,1600.0
2006-10-18 14:20:00,33.57,33.66,33.57,33.65,2300.0,16.1855,16.2289,16.1855,16.224,2300.0
2006-10-18 14:25:00,33.65,33.65,33.61,33.64,1400.0,16.224,16.224,16.2048,16.2192,1400.0
2006-10-18 14:30:00,33.62,33.62,33.61,33.61,700.0,16.2096,16.2096,16.2048,16.2048,700.0
2006-10-18 14:35:00,33.62,33.62,33.62,33.62,300.0,16.2096,16.2096,16.2096,16.2096,300.0
2006-10-18 14:40:00,33.62,33.63,33.6,33.61,1000.0,16.2096,16.2144,16.1999,16.2048,1000.0
2006-10-18 14:45:00,33.6,33.6,33.6,33.6,100.0,16.1999,16.1999,16.1999,16.1999,100.0
2006-10-18 14:50:00,33.6,33.6,33.58,33.59,2400.0,16.1999,16.1999,16.1903,16.1951,2400.0
2006-10-18 14:55:00,33.58,33.6,33.58,33.6,1400.0,16.1903,16.1999,16.1903,16.1999,1400.0
2006-10-18 15:00:00,33.59,33.59,33.59,33.59,200.0,16.1951,16.1951,16.1951,16.1951,200.0
2006-10-18 15:05:00,33.59,33.59,33.58,33.58,600.0,16.1951,16.1951,16.1903,16.1903,600.0
2006-10-18 15:10:00,33.59,33.61,33.59,33.61,1000.0,16.1951,16.2048,16.1951,16.2048,1000.0
2006-10-18 15:15:00,33.61,33.61,33.59,33.59,3800.0,16.2048,16.2048,16.1951,16.1951,3800.0
2006-10-18 15:20:00,33.57,33.57,33.55,33.55,6400.0,16.1855,16.1855,16.1758,16.1758,6400.0
2006-10-18 15:25:00,33.55,33.55,33.51,33.51,1500.0,16.1758,16.1758,16.1565,16.1565,1500.0
2006-10-18 15:30:00,33.5,33.54,33.5,33.51,1600.0,16.1517,16.171,16.1517,16.1565,1600.0
2006-10-18 15:35:00,33.53,33.53,33.51,33.52,1100.0,16.1662,16.1662,16.1565,16.1614,1100.0
2006-10-18 15:40:00,33.51,33.51,33.51,33.51,200.0,16.1565,16.1565,16.1565,16.1565,200.0
2006-10-18 15:45:00,33.51,33.51,33.5,33.5,2600.0,16.1565,16.1565,16.1517,16.1517,2600.0
2006-10-18 15:50:00,33.51,33.51,33.5,33.5,3400.0,16.1565,16.1565,16.1517,16.1517,3400.0
2006-10-18 15:55:00,33.5,33.51,33.5,33.51,800.0,16.1517,16.1565,16.1517,16.1565,800.0
2006-10-19 09:30:00,33.5,33.58,33.5,33.58,3000.0,16.1517,16.1903,16.1517,16.1903,3000.0
2006-10-19 09:35:00,33.58,33.58,33.58,33.58,800.0,16.1903,16.1903,16.1903,16.1903,800.0
2006-10-19 09:40:00,33.58,33.6,33.58,33.59,800.0,16.1903,16.1999,16.1903,16.1951,800.0
2006-10-19 09:45:00,33.64,33.69,33.64,33.69,500.0,16.2192,16.2433,16.2192,16.2433,500.0
2006-10-19 09:50:00,33.7,33.77,33.64,33.77,1200.0,16.2482,16.2819,16.2192,16.2819,1200.0
2006-10-19 09:55:00,33.76,33.77,33.76,33.77,300.0,16.2771,16.2819,16.2771,16.2819,300.0
2006-10-19 10:00:00,33.77,33.77,33.68,33.68,800.0,16.2819,16.2819,16.2385,16.2385,800.0
2006-10-19 10:05:00,33.69,33.73,33.64,33.73,1100.0,16.2433,16.2626,16.2192,16.2626,1100.0
2006-10-19 10:10:00,33.74,33.74,33.73,33.74,1700.0,16.2674,16.2674,16.2626,16.2674,1700.0
2006-10-19 10:15:00,33.75,33.75,33.71,33.71,1100.0,16.2723,16.2723,16.253,16.253,1100.0
2006-10-19 10:20:00,33.66,33.66,33.61,33.62,1100.0,16.2289,16.2289,16.2048,16.2096,1100.0
2006-10-19 10:25:00,33.61,33.62,33.57,33.62,1500.0,16.2048,16.2096,16.1855,16.2096,1500.0
2006-10-19 10:30:00,33.62,33.62,33.62,33.62,400.0,16.2096,16.2096,16.2096,16.2096,400.0
2006-10-19 10:35:00,33.64,33.64,33.52,33.54,4900.0,16.2192,16.2192,16.1614,16.171,4900.0
2006-10-19 10:40:00,33.57,33.58,33.52,33.52,800.0,16.1855,16.1903,16.1614,16.1614,800.0
2006-10-19 10:45:00,33.54,33.59,33.51,33.59,2900.0,16.171,16.1951,16.1565,16.1951,2900.0
2006-10-19 10:50:00,33.58,33.59,33.58,33.58,1000.0,16.1903,16.1951,16.1903,16.1903,1000.0
2006-10-19 10:55:00,33.57,33.58,33.54,33.54,1300.0,16.1855,16.1903,16.171,16.171,1300.0
2006-10-19 11:00:00,33.53,33.55,33.52,33.52,700.0,16.1662,16.1758,16.1614,16.1614,700.0
2006-10-19 11:05:00,33.52,33.53,33.52,33.52,800.0,16.1614,16.1662,16.1614,16.1614,800.0
2006-10-19 11:10:00,33.52,33.55,33.51,33.55,1200.0,16.1614,16.1758,16.1565,16.1758,1200.0
2006-10-19 11:15:00,33.55,33.55,33.5,33.51,3600.0,16.1758,16.1758,16.1517,16.1565,3600.0
2006-10-19 11:20:00,33.55,33.55,33.52,33.53,600.0,16.1758,16.1758,16.1614,16.1662,600.0
2006-10-19 11:25:00,33.51,33.52,33.51,33.51,1300.0,16.1565,16.1614,16.1565,16.1565,1300.0
2006-10-19 11:30:00,33.51,33.53,33.51,33.53,1800.0,16.1565,16.1662,16.1565,16.1662,1800.0
2006-10-19 11:35:00,33.53,33.55,33.52,33.52,1100.0,16.1662,16.1758,16.1614,16.1614,1100.0
2006-10-19 11:40:00,33.51,33.55,33.5,33.54,2800.0,16.1565,16.1758,16.1517,16.171,2800.0
2006-10-19 11:45:00,33.55,33.55,33.52,33.52,800.0,16.1758,16.1758,16.1614,16.1614,800.0
2006-10-19 11:50:00,33.51,33.54,33.51,33.54,1100.0,16.1565,16.171,16.1565,16.171,1100.0
2006-10-19 11:55:00,33.51,33.52,33.51,33.52,700.0,16.1565,16.1614,16.1565,16.1614,700.0
2006-10-19 12:00:00,33.5,33.54,33.5,33.54,2500.0,16.1517,16.171,16.1517,16.171,2500.0
2006-10-19 12:05:00,33.54,33.55,33.52,33.55,1100.0,16.171,16.1758,16.1614,16.1758,1100.0
2006-10-19 12:10:00,33.54,33.54,33.5,33.5,2200.0,16.171,16.171,16.1517,16.1517,2200.0
2006-10-19 12:15:00,33.52,33.54,33.52,33.54,5900.0,16.1614,16.171,16.1614,16.171,5900.0
2006-10-19 12:20:00,33.52,33.54,33.5,33.52,8300.0,16.1614,16.171,16.1517,16.1614,8300.0
2006-10-19 12:25:00,33.51,33.54,33.51,33.53,1600.0,16.1565,16.171,16.1565,16.1662,1600.0
2006-10-19 12:30:00,33.55,33.55,33.5,33.51,800.0,16.1758,16.1758,16.1517,16.1565,800.0
2006-10-19 12:35:00,33.52,33.52,33.51,33.52,700.0,16.1614,16.1614,16.1565,16.1614,700.0
2006-10-19 12:40:00,33.51,33.52,33.51,33.52,300.0,16.1565,16.1614,16.1565,16.1614,300.0
2006-10-19 12:45:00,33.53,33.55,33.5,33.52,1100.0,16.1662,16.1758,16.1517,16.1614,1100.0
2006-10-19 12:50:00,33.51,33.52,33.5,33.52,2700.0,16.1565,16.1614,16.1517,16.1614,2700.0
2006-10-19 12:55:00,33.54,33.54,33.52,33.52,1300.0,16.171,16.171,16.1614,16.1614,1300.0
2006-10-19 13:00:00,33.54,33.55,33.51,33.52,2300.0,16.171,16.1758,16.1565,16.1614,2300.0
2006-10-19 13:05:00,33.51,33.52,33.51,33.52,2500.0,16.1565,16.1614,16.1565,16.1614,2500.0
2006-10-19 13:10:00,33.52,33.55,33.52,33.55,4900.0,16.1614,16.1758,16.1614,16.1758,4900.0
2006-10-19 13:15:00,33.54,33.57,33.54,33.57,6400.0,16.171,16.1855,16.171,16.1855,6400.0
2006-10-19 13:20:00,33.56,33.56,33.54,33.54,2700.0,16.1807,16.1807,16.171,16.171,2700.0
2006-10-19 13:25:00,33.55,33.61,33.55,33.61,1900.0,16.1758,16.2048,16.1758,16.2048,1900.0
2006-10-19 13:30:00,33.64,33.64,33.62,33.63,1500.0,16.2192,16.2192,16.2096,16.2144,1500.0
2006-10-19 13:35:00,33.63,33.67,33.63,33.67,1100.0,16.2144,16.2337,16.2144,16.2337,1100.0
2006-10-19 13:40:00,33.66,33.67,33.64,33.65,3300.0,16.2289,16.2337,16.2192,16.224,3300.0
2006-10-19 13:45:00,33.65,33.66,33.65,33.66,800.0,16.224,16.2289,16.224,16.2289,800.0
2006-10-19 13:50:00,33.64,33.64,33.64,33.64,900.0,16.2192,16.2192,16.2192,16.2192,900.0
2006-10-19 13:55:00,33.64,33.65,33.64,33.65,1700.0,16.2192,16.224,16.2192,16.224,1700.0
2006-10-19 14:00:00,33.65,33.65,33.64,33.64,1500.0,16.224,16.224,16.2192,16.2192,1500.0
2006-10-19 14:05:00,33.64,33.65,33.64,33.64,2000.0,16.2192,16.224,16.2192,16.2192,2000.0
2006-10-19 14:10:00,33.65,33.65,33.64,33.64,1300.0,16.224,16.224,16.2192,16.2192,1300.0
2006-10-19 14:15:00,33.64,33.65,33.64,33.65,1800.0,16.2192,16.224,16.2192,16.224,1800.0
2006-10-19 14:20:00,33.65,33.66,33.62,33.63,1100.0,16.224,16.2289,16.2096,16.2144,1100.0
2006-10-19 14:25:00,33.63,33.64,33.59,33.64,1700.0,16.2144,16.2192,16.1951,16.2192,1700.0
2006-10-19 14:30:00,33.64,33.64,33.64,33.64,900.0,16.2192,16.2192,16.2192,16.2192,900.0
2006-10-19 14:35:00,33.64,33.65,33.64,33.65,1200.0,16.2192,16.224,16.2192,16.224,1200.0
2006-10-19 14:40:00,33.64,33.65,33.62,33.63,2900.0,16.2192,16.224,16.2096,16.2144,2900.0
2006-10-19 14:45:00,33.62,33.63,33.62,33.62,4600.0,16.2096,16.2144,16.2096,16.2096,4600.0
2006-10-19 14:50:00,33.62,33.63,33.62,33.63,700.0,16.2096,16.2144,16.2096,16.2144,700.0
2006-10-19 14:55:00,33.61,33.63,33.6,33.63,4400.0,16.2048,16.2144,16.1999,16.2144,4400.0
2006-10-19 15:00:00,33.63,33.63,33.6,33.6,4300.0,16.2144,16.2144,16.1999,16.1999,4300.0
2006-10-19 15:05:00,33.61,33.62,33.6,33.62,2300.0,16.2048,16.2096,16.1999,16.2096,2300.0
2006-10-19 15:10:00,33.62,33.62,33.61,33.61,2400.0,16.2096,16.2096,16.2048,16.2048,2400.0
2006-10-19 15:15:00,33.61,33.61,33.59,33.6,2700.0,16.2048,16.2048,16.1951,16.1999,2700.0
2006-10-19 15:20:00,33.6,33.62,33.6,33.62,3000.0,16.1999,16.2096,16.1999,16.2096,3000.0
2006-10-19 15:25:00,33.62,33.62,33.6,33.62,2400.0,16.2096,16.2096,16.1999,16.2096,2400.0
2006-10-19 15:30:00,33.62,33.66,33.62,33.64,3600.0,16.2096,16.2289,16.2096,16.2192,3600.0
2006-10-19 15:35:00,33.63,33.64,33.62,33.62,3400.0,16.2144,16.2192,16.2096,16.2096,3400.0
2006-10-19 15:40:00,33.63,33.63,33.63,33.63,1800.0,16.2144,16.2144,16.2144,16.2144,1800.0
2006-10-19 15:45:00,33.66,33.67,33.64,33.66,3600.0,16.2289,16.2337,16.2192,16.2289,3600.0
2006-10-19 15:50:00,33.66,33.67,33.66,33.66,2900.0,16.2289,16.2337,16.2289,16.2289,2900.0
2006-10-19 15:55:00,33.67,33.71,33.66,33.71,12400.0,16.2337,16.253,16.2289,16.253,12400.0
2006-10-20 09:30:00,33.71,33.71,33.52,33.53,7100.0,16.253,16.253,16.1614,16.1662,7100.0
2006-10-20 09:35:00,33.52,33.52,33.51,33.51,8800.0,16.1614,16.1614,16.1565,16.1565,8800.0
2006-10-20 09:40:00,33.52,33.52,33.51,33.51,6300.0,16.1614,16.1614,16.1565,16.1565,6300.0
2006-10-20 09:45:00,33.51,33.53,33.51,33.53,1300.0,16.1565,16.1662,16.1565,16.1662,1300.0
2006-10-20 09:50:00,33.52,33.52,33.5,33.51,63800.0,16.1614,16.1614,16.1517,16.1565,63800.0
2006-10-20 09:55:00,33.5,33.51,33.5,33.51,4700.0,16.1517,16.1565,16.1517,16.1565,4700.0
2006-10-20 10:00:00,33.51,33.52,33.5,33.5,1400.0,16.1565,16.1614,16.1517,16.1517,1400.0
2006-10-20 10:05:00,33.51,33.52,33.5,33.51,27100.0,16.1565,16.1614,16.1517,16.1565,27100.0
2006-10-20 10:10:00,33.5,33.51,33.5,33.5,13300.0,16.1517,16.1565,16.1517,16.1517,13300.0
2006-10-20 10:15:00,33.51,33.54,33.51,33.52,5500.0,16.1565,16.171,16.1565,16.1614,5500.0
2006-10-20 10:20:00,33.52,33.53,33.52,33.53,5300.0,16.1614,16.1662,16.1614,16.1662,5300.0
2006-10-20 10:25:00,33.53,33.53,33.51,33.51,2600.0,16.1662,16.1662,16.1565,16.1565,2600.0
2006-10-20 10:30:00,33.51,33.51,33.5,33.51,1000.0,16.1565,16.1565,16.1517,16.1565,1000.0
2006-10-20 10:35:00,33.51,33.55,33.51,33.55,2800.0,16.1565,16.1758,16.1565,16.1758,2800.0
2006-10-20 10:40:00,33.55,33.56,33.55,33.56,1300.0,16.1758,16.1807,16.1758,16.1807,1300.0
2006-10-20 10:45:00,33.56,33.57,33.55,33.55,1300.0,16.1807,16.1855,16.1758,16.1758,1300.0
2006-10-20 10:50:00,33.54,33.56,33.54,33.56,1300.0,16.171,16.1807,16.171,16.1807,1300.0
2006-10-20 10:55:00,33.56,33.56,33.51,33.52,3700.0,16.1807,16.1807,16.1565,16.1614,3700.0
2006-10-20 11:00:00,33.53,33.54,33.53,33.54,900.0,16.1662,16.171,16.1662,16.171,900.0
2006-10-20 11:05:00,33.54,33.54,33.51,33.52,1700.0,16.171,16.171,16.1565,16.1614,1700.0
2006-10-20 11:10:00,33.51,33.53,33.51,33.51,1000.0,16.1565,16.1662,16.1565,16.1565,1000.0
2006-10-20 11:15:00,33.56,33.56,33.51,33.51,400.0,16.1807,16.1807,16.1565,16.1565,400.0
2006-10-20 11:20:00,33.55,33.55,33.5,33.53,1100.0,16.1758,16.1758,16.1517,16.1662,1100.0
2006-10-20 11:25:00,33.57,33.58,33.51,33.57,700.0,16.1855,16.1903,16.1565,16.1855,700.0
2006-10-20 11:30:00,33.53,33.6,33.53,33.56,1500.0,16.1662,16.1999,16.1662,16.1807,1500.0
2006-10-20 11:35:00,33.6,33.6,33.53,33.53,39700.0,16.1999,16.1999,16.1662,16.1662,39700.0
2006-10-20 11:40:00,33.54,33.56,33.53,33.53,400.0,16.171,16.1807,16.1662,16.1662,400.0
2006-10-20 11:45:00,33.54,33.55,33.54,33.55,300.0,16.171,16.1758,16.171,16.1758,300.0
2006-10-20 11:50:00,33.56,33.61,33.56,33.6,300.0,16.1807,16.2048,16.1807,16.1999,300.0
2006-10-20 11:55:00,33.59,33.62,33.59,33.62,400.0,16.1951,16.2096,16.1951,16.2096,400.0
2006-10-20 12:00:00,33.6,33.61,33.59,33.59,500.0,16.1999,16.2048,16.1951,16.1951,500.0
2006-10-20 12:05:00,33.6,33.6,33.59,33.6,400.0,16.1999,16.1999,16.1951,16.1999,400.0
2006-10-20 12:10:00,33.53,33.6,33.53,33.6,400.0,16.1662,16.1999,16.1662,16.1999,400.0
2006-10-20 12:15:00,33.6,33.64,33.6,33.64,400.0,16.1999,16.2192,16.1999,16.2192,400.0
2006-10-20 12:20:00,33.62,33.63,33.62,33.63,300.0,16.2096,16.2144,16.2096,16.2144,300.0
2006-10-20 12:25:00,33.61,33.62,33.61,33.62,600.0,16.2048,16.2096,16.2048,16.2096,600.0
2006-10-20 12:30:00,33.62,33.62,33.6,33.6,500.0,16.2096,16.2096,16.1999,16.1999,500.0
2006-10-20 12:35:00,33.6,33.6,33.6,33.6,200.0,16.1999,16.1999,16.1999,16.1999,200.0
2006-10-20 12:40:00,33.59,33.6,33.59,33.6,2800.0,16.1951,16.1999,16.1951,16.1999,2800.0
2006-10-20 12:45:00,33.59,33.61,33.59,33.59,3100.0,16.1951,16.2048,16.1951,16.1951,3100.0
2006-10-20 12:50:00,33.6,33.6,33.56,33.56,1400.0,16.1999,16.1999,16.1807,16.1807,1400.0
2006-10-20 12:55:00,33.57,33.57,33.55,33.55,300.0,16.1855,16.1855,16.1758,16.1758,300.0
2006-10-20 13:00:00,33.56,33.56,33.52,33.52,800.0,16.1807,16.1807,16.1614,16.1614,800.0
2006-10-20 13:05:00,33.5,33.51,33.5,33.51,1300.0,16.1517,16.1565,16.1517,16.1565,1300.0
2006-10-20 13:10:00,33.5,33.53,33.5,33.53,300.0,16.1517,16.1662,16.1517,16.1662,300.0
2006-10-20 13:15:00,33.52,33.52,33.47,33.47,2000.0,16.1614,16.1614,16.1373,16.1373,2000.0
2006-10-20 13:20:00,33.5,33.5,33.49,33.49,600.0,16.1517,16.1517,16.1469,16.1469,600.0
2006-10-20 13:25:00,33.49,33.5,33.49,33.49,1000.0,16.1469,16.1517,16.1469,16.1469,1000.0
2006-10-20 13:30:00,33.5,33.53,33.49,33.53,1700.0,16.1517,16.1662,16.1469,16.1662,1700.0
2006-10-20 13:35:00,33.52,33.6,33.52,33.57,2300.0,16.1614,16.1999,16.1614,16.1855,2300.0
2006-10-20 13:40:00,33.54,33.54,33.44,33.47,3800.0,16.171,16.171,16.1228,16.1373,3800.0
2006-10-20 13:45:00,33.47,33.52,33.47,33.48,4100.0,16.1373,16.1614,16.1373,16.1421,4100.0
2006-10-20 13:50:00,33.45,33.5,33.45,33.5,900.0,16.1276,16.1517,16.1276,16.1517,900.0
2006-10-20 13:55:00,33.5,33.5,33.48,33.48,900.0,16.1517,16.1517,16.1421,16.1421,900.0
2006-10-20 14:00:00,33.49,33.49,33.48,33.48,400.0,16.1469,16.1469,16.1421,16.1421,400.0
2006-10-20 14:05:00,33.47,33.47,33.42,33.42,2600.0,16.1373,16.1373,16.1132,16.1132,2600.0
2006-10-20 14:10:00,33.42,33.43,33.41,33.43,1700.0,16.1132,16.118,16.1083,16.118,1700.0
2006-10-20 14:15:00,33.44,33.44,33.42,33.43,800.0,16.1228,16.1228,16.1132,16.118,800.0
2006-10-20 14:20:00,33.47,33.53,33.47,33.47,1500.0,16.1373,16.1662,16.1373,16.1373,1500.0
2006-10-20 14:25:00,33.47,33.5,33.46,33.5,3700.0,16.1373,16.1517,16.1324,16.1517,3700.0
2006-10-20 14:30:00,33.47,33.49,33.47,33.48,2100.0,16.1373,16.1469,16.1373,16.1421,2100.0
2006-10-20 14:35:00,33.47,33.47,33.42,33.42,2700.0,16.1373,16.1373,16.1132,16.1132,2700.0
2006-10-20 14:40:00,33.43,33.44,33.42,33.42,1400.0,16.118,16.1228,16.1132,16.1132,1400.0
2006-10-20 14:45:00,33.43,33.45,33.43,33.43,400.0,16.118,16.1276,16.118,16.118,400.0
2006-10-20 14:50:00,33.48,33.48,33.45,33.47,3300.0,16.1421,16.1421,16.1276,16.1373,3300.0
2006-10-20 14:55:00,33.47,33.49,33.47,33.48,600.0,16.1373,16.1469,16.1373,16.1421,600.0
2006-10-20 15:00:00,33.48,33.5,33.48,33.49,3800.0,16.1421,16.1517,16.1421,16.1469,3800.0
2006-10-20 15:05:00,33.49,33.51,33.49,33.51,1900.0,16.1469,16.1565,16.1469,16.1565,1900.0
2006-10-20 15:10:00,33.5,33.54,33.47,33.47,2900.0,16.1517,16.171,16.1373,16.1373,2900.0
2006-10-20 15:15:00,33.49,33.49,33.48,33.49,800.0,16.1469,16.1469,16.1421,16.1469,800.0
2006-10-20 15:20:00,33.49,33.52,33.48,33.49,1800.0,16.1469,16.1614,16.1421,16.1469,1800.0
2006-10-20 15:25:00,33.49,33.52,33.49,33.51,4900.0,16.1469,16.1614,16.1469,16.1565,4900.0
2006-10-20 15:30:00,33.52,33.52,33.51,33.51,1000.0,16.1614,16.1614,16.1565,16.1565,1000.0
2006-10-20 15:35:00,33.51,33.51,33.47,33.47,1400.0,16.1565,16.1565,16.1373,16.1373,1400.0
2006-10-20 15:40:00,33.48,33.53,33.44,33.46,1300.0,16.1421,16.1662,16.1228,16.1324,1300.0
2006-10-20 15:45:00,33.45,33.48,33.44,33.48,9500.0,16.1276,16.1421,16.1228,16.1421,9500.0
2006-10-20 15:50:00,33.48,33.59,33.48,33.57,12100.0,16.1421,16.1951,16.1421,16.1855,12100.0
2006-10-20 15:55:00,33.58,33.62,33.5,33.6,13200.0,16.1903,16.2096,16.1517,16.1999,13200.0
2006-10-23 09:30:00,33.59,33.59,33.43,33.43,2600.0,16.1951,16.1951,16.118,16.118,2600.0
2006-10-23 09:35:00,33.47,33.49,33.37,33.37,400.0,16.1373,16.1469,16.089,16.089,400.0
2006-10-23 09:40:00,33.38,33.46,33.38,33.46,200.0,16.0939,16.1324,16.0939,16.1324,200.0
2006-10-23 09:45:00,33.41,33.58,33.41,33.56,700.0,16.1083,16.1903,16.1083,16.1807,700.0
2006-10-23 09:50:00,33.4,33.48,33.4,33.48,300.0,16.1035,16.1421,16.1035,16.1421,300.0
2006-10-23 09:55:00,33.48,33.48,33.48,33.48,49300.0,16.1421,16.1421,16.1421,16.1421,49300.0
2006-10-23 10:00:00,33.48,33.48,33.36,33.4,700.0,16.1421,16.1421,16.0842,16.1035,700.0
2006-10-23 10:05:00,33.4,33.5,33.39,33.5,800.0,16.1035,16.1517,16.0987,16.1517,800.0
2006-10-23 10:10:00,33.5,33.56,33.48,33.56,1100.0,16.1517,16.1807,16.1421,16.1807,1100.0
2006-10-23 10:15:00,33.58,33.6,33.57,33.57,800.0,16.1903,16.1999,16.1855,16.1855,800.0
2006-10-23 10:20:00,33.55,33.55,33.5,33.53,700.0,16.1758,16.1758,16.1517,16.1662,700.0
2006-10-23 10:25:00,33.53,33.65,33.53,33.57,1400.0,16.1662,16.224,16.1662,16.1855,1400.0
2006-10-23 10:30:00,33.58,33.72,33.58,33.67,1100.0,16.1903,16.2578,16.1903,16.2337,1100.0
2006-10-23 10:35:00,33.65,33.68,33.55,33.55,800.0,16.224,16.2385,16.1758,16.1758,800.0
2006-10-23 10:40:00,33.57,33.57,33.46,33.46,2300.0,16.1855,16.1855,16.1324,16.1324,2300.0
2006-10-23 10:45:00,33.48,33.55,33.47,33.54,1300.0,16.1421,16.1758,16.1373,16.171,1300.0
2006-10-23 10:50:00,33.54,33.54,33.4,33.44,1400.0,16.171,16.171,16.1035,16.1228,1400.0
2006-10-23 10:55:00,33.42,33.44,33.4,33.4,1100.0,16.1132,16.1228,16.1035,16.1035,1100.0
2006-10-23 11:00:00,33.45,33.51,33.45,33.51,1600.0,16.1276,16.1565,16.1276,16.1565,1600.0
2006-10-23 11:05:00,33.52,33.61,33.52,33.61,1700.0,16.1614,16.2048,16.1614,16.2048,1700.0
2006-10-23 11:10:00,33.63,33.65,33.6,33.65,700.0,16.2144,16.224,16.1999,16.224,700.0
2006-10-23 11:15:00,33.68,33.74,33.68,33.69,1100.0,16.2385,16.2674,16.2385,16.2433,1100.0
2006-10-23 11:20:00,33.67,33.68,33.67,33.68,1500.0,16.2337,16.2385,16.2337,16.2385,1500.0
2006-10-23 11:25:00,33.66,33.68,33.58,33.58,1000.0,16.2289,16.2385,16.1903,16.1903,1000.0
2006-10-23 11:30:00,33.64,33.67,33.6,33.6,500.0,16.2192,16.2337,16.1999,16.1999,500.0
2006-10-23 11:35:00,33.61,33.68,33.59,33.59,1400.0,16.2048,16.2385,16.1951,16.1951,1400.0
2006-10-23 11:40:00,33.6,33.6,33.59,33.59,200.0,16.1999,16.1999,16.1951,16.1951,200.0
2006-10-23 11:45:00,33.59,33.59,33.54,33.54,400.0,16.1951,16.1951,16.171,16.171,400.0
2006-10-23 11:50:00,33.54,33.55,33.47,33.55,1200.0,16.171,16.1758,16.1373,16.1758,1200.0
2006-10-23 11:55:00,33.6,33.66,33.56,33.64,600.0,16.1999,16.2289,16.1807,16.2192,600.0
2006-10-23 12:00:00,33.63,33.63,33.6,33.63,300.0,16.2144,16.2144,16.1999,16.2144,300.0
2006-10-23 12:05:00,33.63,33.63,33.6,33.62,500.0,16.2144,16.2144,16.1999,16.2096,500.0
2006-10-23 12:10:00,33.61,33.62,33.61,33.62,300.0,16.2048,16.2096,16.2048,16.2096,300.0
2006-10-23 12:15:00,33.58,33.61,33.57,33.59,700.0,16.1903,16.2048,16.1855,16.1951,700.0
2006-10-23 12:20:00,33.59,33.61,33.55,33.61,600.0,16.1951,16.2048,16.1758,16.2048,600.0
2006-10-23 12:25:00,33.62,33.79,33.62,33.74,1500.0,16.2096,16.2915,16.2096,16.2674,1500.0
2006-10-23 12:30:00,33.74,33.79,33.71,33.79,1100.0,16.2674,16.2915,16.253,16.2915,1100.0
2006-10-23 12:35:00,33.8,33.82,33.7,33.8,1200.0,16.2964,16.306,16.2482,16.2964,1200.0
2006-10-23 12:40:00,33.79,33.81,33.79,33.81,500.0,16.2915,16.3012,16.2915,16.3012,500.0
2006-10-23 12:45:00,33.8,33.81,33.78,33.79,800.0,16.2964,16.3012,16.2867,16.2915,800.0
2006-10-23 12:50:00,33.77,33.77,33.65,33.7,1500.0,16.2819,16.2819,16.224,16.2482,1500.0
2006-10-23 12:55:00,33.66,33.72,33.66,33.7,2200.0,16.2289,16.2578,16.2289,16.2482,2200.0
2006-10-23 13:00:00,33.7,33.72,33.65,33.66,1400.0,16.2482,16.2578,16.224,16.2289,1400.0
2006-10-23 13:05:00,33.72,33.72,33.67,33.68,500.0,16.2578,16.2578,16.2337,16.2385,500.0
2006-10-23 13:10:00,33.68,33.75,33.62,33.68,1800.0,16.2385,16.2723,16.2096,16.2385,1800.0
2006-10-23 13:15:00,33.74,33.74,33.7,33.72,600.0,16.2674,16.2674,16.2482,16.2578,600.0
2006-10-23 13:20:00,33.75,33.76,33.7,33.7,1000.0,16.2723,16.2771,16.2482,16.2482,1000.0
2006-10-23 13:25:00,33.7,33.72,33.69,33.72,600.0,16.2482,16.2578,16.2433,16.2578,600.0
2006-10-23 13:30:00,33.72,33.72,33.7,33.7,1500.0,16.2578,16.2578,16.2482,16.2482,1500.0
2006-10-23 13:35:00,33.71,33.71,33.65,33.65,1000.0,16.253,16.253,16.224,16.224,1000.0
2006-10-23 13:40:00,33.67,33.67,33.67,33.67,100.0,16.2337,16.2337,16.2337,16.2337,100.0
2006-10-23 13:45:00,33.68,33.71,33.66,33.66,700.0,16.2385,16.253,16.2289,16.2289,700.0
2006-10-23 13:50:00,33.65,33.66,33.62,33.65,900.0,16.224,16.2289,16.2096,16.224,900.0
2006-10-23 13:55:00,33.63,33.65,33.63,33.63,300.0,16.2144,16.224,16.2144,16.2144,300.0
2006-10-23 14:00:00,33.6,33.64,33.59,33.62,500.0,16.1999,16.2192,16.1951,16.2096,500.0
2006-10-23 14:05:00,33.61,33.64,33.55,33.63,1000.0,16.2048,16.2192,16.1758,16.2144,1000.0
2006-10-23 14:10:00,33.61,33.61,33.61,33.61,100.0,16.2048,16.2048,16.2048,16.2048,100.0
2006-10-23 14:15:00,33.58,33.61,33.55,33.55,900.0,16.1903,16.2048,16.1758,16.1758,900.0
2006-10-23 14:20:00,33.56,33.57,33.55,33.56,1100.0,16.1807,16.1855,16.1758,16.1807,1100.0
2006-10-23 14:25:00,33.56,33.58,33.55,33.58,2800.0,16.1807,16.1903,16.1758,16.1903,2800.0
2006-10-23 14:30:00,33.56,33.56,33.55,33.56,1300.0,16.1807,16.1807,16.1758,16.1807,1300.0
2006-10-23 14:35:00,33.57,33.65,33.57,33.65,900.0,16.1855,16.224,16.1855,16.224,900.0
2006-10-23 14:40:00,33.66,33.7,33.66,33.67,900.0,16.2289,16.2482,16.2289,16.2337,900.0
2006-10-23 14:45:00,33.7,33.75,33.7,33.75,800.0,16.2482,16.2723,16.2482,16.2723,800.0
2006-10-23 14:50:00,33.72,33.72,33.67,33.68,1800.0,16.2578,16.2578,16.2337,16.2385,1800.0
2006-10-23 14:55:00,33.68,33.68,33.68,33.68,0.0,16.2385,16.2385,16.2385,16.2385,0.0
2006-10-23 15:00:00,33.7,33.73,33.67,33.7,2400.0,16.2482,16.2626,16.2337,16.2482,2400.0
2006-10-23 15:05:00,33.71,33.71,33.65,33.65,1400.0,16.253,16.253,16.224,16.224,1400.0
2006-10-23 15:10:00,33.65,33.65,33.65,33.65,0.0,16.224,16.224,16.224,16.224,0.0
2006-10-23 15:15:00,33.69,33.7,33.67,33.67,700.0,16.2433,16.2482,16.2337,16.2337,700.0
2006-10-23 15:20:00,33.67,33.67,33.67,33.67,0.0,16.2337,16.2337,16.2337,16.2337,0.0
2006-10-23 15:25:00,33.67,33.68,33.67,33.68,900.0,16.2337,16.2385,16.2337,16.2385,900.0
2006-10-23 15:30:00,33.67,33.7,33.67,33.7,2000.0,16.2337,16.2482,16.2337,16.2482,2000.0
2006-10-23 15:35:00,33.7,33.71,33.69,33.7,1000.0,16.2482,16.253,16.2433,16.2482,1000.0
2006-10-23 15:40:00,33.71,33.72,33.7,33.71,5400.0,16.253,16.2578,16.2482,16.253,5400.0
2006-10-23 15:45:00,33.72,33.75,33.72,33.73,3600.0,16.2578,16.2723,16.2578,16.2626,3600.0
2006-10-23 15:50:00,33.73,33.75,33.7,33.7,5100.0,16.2626,16.2723,16.2482,16.2482,5100.0
2006-10-23 15:55:00,33.71,33.74,33.7,33.7,4600.0,16.253,16.2674,16.2482,16.2482,4600.0
2006-10-24 09:30:00,33.65,33.65,33.59,33.59,1800.0,16.224,16.224,16.1951,16.1951,1800.0
2006-10-24 09:35:00,33.58,33.67,33.57,33.61,1500.0,16.1903,16.2337,16.1855,16.2048,1500.0
2006-10-24 09:40:00,33.61,33.61,33.39,33.45,2400.0,16.2048,16.2048,16.0987,16.1276,2400.0
2006-10-24 09:45:00,33.45,33.61,33.34,33.61,3800.0,16.1276,16.2048,16.0746,16.2048,3800.0
2006-10-24 09:50:00,33.59,33.59,33.56,33.59,400.0,16.1951,16.1951,16.1807,16.1951,400.0
2006-10-24 09:55:00,33.6,33.6,33.6,33.6,100.0,16.1999,16.1999,16.1999,16.1999,100.0
2006-10-24 10:00:00,33.58,33.59,33.45,33.46,1000.0,16.1903,16.1951,16.1276,16.1324,1000.0
2006-10-24 10:05:00,33.46,33.59,33.46,33.59,600.0,16.1324,16.1951,16.1324,16.1951,600.0
2006-10-24 10:10:00,33.5,33.53,33.45,33.45,1600.0,16.1517,16.1662,16.1276,16.1276,1600.0
2006-10-24 10:15:00,33.46,33.46,33.41,33.46,1200.0,16.1324,16.1324,16.1083,16.1324,1200.0
2006-10-24 10:20:00,33.48,33.5,33.41,33.5,1600.0,16.1421,16.1517,16.1083,16.1517,1600.0
2006-10-24 10:25:00,33.51,33.58,33.51,33.58,2300.0,16.1565,16.1903,16.1565,16.1903,2300.0
2006-10-24 10:30:00,33.57,33.57,33.48,33.5,1000.0,16.1855,16.1855,16.1421,16.1517,1000.0
2006-10-24 10:35:00,33.51,33.51,33.46,33.48,4300.0,16.1565,16.1565,16.1324,16.1421,4300.0
2006-10-24 10:40:00,33.54,33.56,33.51,33.51,2500.0,16.171,16.1807,16.1565,16.1565,2500.0
2006-10-24 10:45:00,33.5,33.5,33.43,33.47,3800.0,16.1517,16.1517,16.118,16.1373,3800.0
2006-10-24 10:50:00,33.46,33.46,33.41,33.41,2300.0,16.1324,16.1324,16.1083,16.1083,2300.0
2006-10-24 10:55:00,33.43,33.46,33.42,33.43,1000.0,16.118,16.1324,16.1132,16.118,1000.0
2006-10-24 11:00:00,33.46,33.46,33.36,33.36,3900.0,16.1324,16.1324,16.0842,16.0842,3900.0
2006-10-24 11:05:00,33.43,33.44,33.39,33.41,1700.0,16.118,16.1228,16.0987,16.1083,1700.0
2006-10-24 11:10:00,33.4,33.45,33.4,33.45,900.0,16.1035,16.1276,16.1035,16.1276,900.0
2006-10-24 11:15:00,33.45,33.48,33.44,33.48,1100.0,16.1276,16.1421,16.1228,16.1421,1100.0
2006-10-24 11:20:00,33.48,33.5,33.48,33.48,1800.0,16.1421,16.1517,16.1421,16.1421,1800.0
2006-10-24 11:25:00,33.48,33.56,33.46,33.5,2600.0,16.1421,16.1807,16.1324,16.1517,2600.0
2006-10-24 11:30:00,33.55,33.55,33.55,33.55,700.0,16.1758,16.1758,16.1758,16.1758,700.0
2006-10-24 11:35:00,33.54,33.55,33.51,33.54,800.0,16.171,16.1758,16.1565,16.171,800.0
2006-10-24 11:40:00,33.54,33.55,33.53,33.55,900.0,16.171,16.1758,16.1662,16.1758,900.0
2006-10-24 11:45:00,33.56,33.59,33.56,33.59,1700.0,16.1807,16.1951,16.1807,16.1951,1700.0
2006-10-24 11:50:00,33.59,33.6,33.54,33.59,6300.0,16.1951,16.1999,16.171,16.1951,6300.0
2006-10-24 11:55:00,33.58,33.58,33.53,33.55,900.0,16.1903,16.1903,16.1662,16.1758,900.0
2006-10-24 12:00:00,33.55,33.58,33.55,33.58,400.0,16.1758,16.1903,16.1758,16.1903,400.0
2006-10-24 12:05:00,33.56,33.56,33.53,33.53,1400.0,16.1807,16.1807,16.1662,16.1662,1400.0
2006-10-24 12:10:00,33.54,33.54,33.53,33.53,400.0,16.171,16.171,16.1662,16.1662,400.0
2006-10-24 12:15:00,33.53,33.57,33.53,33.55,1400.0,16.1662,16.1855,16.1662,16.1758,1400.0
2006-10-24 12:20:00,33.55,33.55,33.54,33.55,900.0,16.1758,16.1758,16.171,16.1758,900.0
2006-10-24 12:25:00,33.55,33.58,33.55,33.58,1100.0,16.1758,16.1903,16.1758,16.1903,1100.0
2006-10-24 12:30:00,33.57,33.58,33.57,33.58,800.0,16.1855,16.1903,16.1855,16.1903,800.0
2006-10-24 12:35:00,33.59,33.59,33.52,33.52,1100.0,16.1951,16.1951,16.1614,16.1614,1100.0
2006-10-24 12:40:00,33.48,33.48,33.43,33.45,2200.0,16.1421,16.1421,16.118,16.1276,2200.0
2006-10-24 12:45:00,33.46,33.46,33.41,33.41,600.0,16.1324,16.1324,16.1083,16.1083,600.0
2006-10-24 12:50:00,33.4,33.4,33.34,33.36,1700.0,16.1035,16.1035,16.0746,16.0842,1700.0
2006-10-24 12:55:00,33.36,33.36,33.35,33.35,800.0,16.0842,16.0842,16.0794,16.0794,800.0
2006-10-24 13:00:00,33.35,33.35,33.33,33.33,500.0,16.0794,16.0794,16.0698,16.0698,500.0
2006-10-24 13:05:00,33.32,33.32,33.32,33.32,500.0,16.0649,16.0649,16.0649,16.0649,500.0
2006-10-24 13:10:00,33.32,33.33,33.31,33.32,1200.0,16.0649,16.0698,16.0601,16.0649,1200.0
2006-10-24 13:15:00,33.32,33.33,33.31,33.32,700.0,16.0649,16.0698,16.0601,16.0649,700.0
2006-10-24 13:20:00,33.31,33.34,33.29,33.34,2700.0,16.0601,16.0746,16.0505,16.0746,2700.0
2006-10-24 13:25:00,33.34,33.37,33.34,33.37,2000.0,16.0746,16.089,16.0746,16.089,2000.0
2006-10-24 13:30:00,33.39,33.49,33.39,33.49,1700.0,16.0987,16.1469,16.0987,16.1469,1700.0
2006-10-24 13:35:00,33.49,33.5,33.48,33.48,1700.0,16.1469,16.1517,16.1421,16.1421,1700.0
2006-10-24 13:40:00,33.45,33.45,33.44,33.44,1800.0,16.1276,16.1276,16.1228,16.1228,1800.0
2006-10-24 13:45:00,33.45,33.45,33.44,33.44,700.0,16.1276,16.1276,16.1228,16.1228,700.0
2006-10-24 13:50:00,33.44,33.45,33.44,33.44,1300.0,16.1228,16.1276,16.1228,16.1228,1300.0
2006-10-24 13:55:00,33.44,33.45,33.44,33.45,600.0,16.1228,16.1276,16.1228,16.1276,600.0
2006-10-24 14:00:00,33.45,33.45,33.45,33.45,1000.0,16.1276,16.1276,16.1276,16.1276,1000.0
2006-10-24 14:05:00,33.45,33.49,33.45,33.49,1700.0,16.1276,16.1469,16.1276,16.1469,1700.0
2006-10-24 14:10:00,33.49,33.49,33.48,33.48,400.0,16.1469,16.1469,16.1421,16.1421,400.0
2006-10-24 14:15:00,33.49,33.49,33.48,33.49,2000.0,16.1469,16.1469,16.1421,16.1469,2000.0
2006-10-24 14:20:00,33.49,33.49,33.47,33.49,900.0,16.1469,16.1469,16.1373,16.1469,900.0
2006-10-24 14:25:00,33.49,33.54,33.49,33.54,2800.0,16.1469,16.171,16.1469,16.171,2800.0
2006-10-24 14:30:00,33.56,33.56,33.56,33.56,200.0,16.1807,16.1807,16.1807,16.1807,200.0
2006-10-24 14:35:00,33.55,33.56,33.53,33.54,600.0,16.1758,16.1807,16.1662,16.171,600.0
2006-10-24 14:40:00,33.55,33.55,33.5,33.51,1800.0,16.1758,16.1758,16.1517,16.1565,1800.0
2006-10-24 14:45:00,33.51,33.56,33.51,33.54,1100.0,16.1565,16.1807,16.1565,16.171,1100.0
2006-10-24 14:50:00,33.54,33.54,33.51,33.51,1300.0,16.171,16.171,16.1565,16.1565,1300.0
2006-10-24 14:55:00,33.52,33.54,33.52,33.54,1500.0,16.1614,16.171,16.1614,16.171,1500.0
2006-10-24 15:00:00,33.55,33.57,33.54,33.57,900.0,16.1758,16.1855,16.171,16.1855,900.0
2006-10-24 15:05:00,33.55,33.55,33.54,33.54,900.0,16.1758,16.1758,16.171,16.171,900.0
2006-10-24 15:10:00,33.54,33.55,33.51,33.52,4100.0,16.171,16.1758,16.1565,16.1614,4100.0
2006-10-24 15:15:00,33.53,33.59,33.51,33.54,2900.0,16.1662,16.1951,16.1565,16.171,2900.0
2006-10-24 15:20:00,33.54,33.55,33.54,33.55,1400.0,16.171,16.1758,16.171,16.1758,1400.0
2006-10-24 15:25:00,33.52,33.53,33.51,33.52,2600.0,16.1614,16.1662,16.1565,16.1614,2600.0
2006-10-24 15:30:00,33.52,33.52,33.5,33.51,3700.0,16.1614,16.1614,16.1517,16.1565,3700.0
2006-10-24 15:35:00,33.51,33.54,33.51,33.54,1700.0,16.1565,16.171,16.1565,16.171,1700.0
2006-10-24 15:40:00,33.54,33.56,33.53,33.53,1400.0,16.171,16.1807,16.1662,16.1662,1400.0
2006-10-24 15:45:00,33.54,33.6,33.54,33.58,2200.0,16.171,16.1999,16.171,16.1903,2200.0
2006-10-24 15:50:00,33.58,33.58,33.52,33.53,5300.0,16.1903,16.1903,16.1614,16.1662,5300.0
2006-10-24 15:55:00,33.53,33.53,33.51,33.51,3300.0,16.1662,16.1662,16.1565,16.1565,3300.0
2006-10-25 09:30:00,33.46,33.54,33.46,33.54,2200.0,16.1324,16.171,16.1324,16.171,2200.0
2006-10-25 09:35:00,33.55,33.55,33.47,33.54,800.0,16.1758,16.1758,16.1373,16.171,800.0
2006-10-25 09:40:00,33.47,33.47,33.46,33.46,500.0,16.1373,16.1373,16.1324,16.1324,500.0
2006-10-25 09:45:00,33.54,33.55,33.54,33.55,700.0,16.171,16.1758,16.171,16.1758,700.0
2006-10-25 09:50:00,33.55,33.55,33.55,33.55,100.0,16.1758,16.1758,16.1758,16.1758,100.0
2006-10-25 09:55:00,33.54,33.54,33.5,33.5,1000.0,16.171,16.171,16.1517,16.1517,1000.0
2006-10-25 10:00:00,33.54,33.55,33.54,33.55,500.0,16.171,16.1758,16.171,16.1758,500.0
2006-10-25 10:05:00,33.55,33.64,33.55,33.64,2600.0,16.1758,16.2192,16.1758,16.2192,2600.0
2006-10-25 10:10:00,33.65,33.7,33.65,33.7,600.0,16.224,16.2482,16.224,16.2482,600.0
2006-10-25 10:15:00,33.72,33.79,33.72,33.75,1200.0,16.2578,16.2915,16.2578,16.2723,1200.0
2006-10-25 10:20:00,33.75,33.75,33.68,33.68,1400.0,16.2723,16.2723,16.2385,16.2385,1400.0
2006-10-25 10:25:00,33.66,33.67,33.66,33.67,1500.0,16.2289,16.2337,16.2289,16.2337,1500.0
2006-10-25 10:30:00,33.66,33.66,33.56,33.56,1000.0,16.2289,16.2289,16.1807,16.1807,1000.0
2006-10-25 10:35:00,33.56,33.56,33.56,33.56,0.0,16.1807,16.1807,16.1807,16.1807,0.0
2006-10-25 10:40:00,33.56,33.56,33.56,33.56,0.0,16.1807,16.1807,16.1807,16.1807,0.0
2006-10-25 10:45:00,33.56,33.56,33.53,33.53,2000.0,16.1807,16.1807,16.1662,16.1662,2000.0
2006-10-25 10:50:00,33.54,33.7,33.54,33.65,1900.0,16.171,16.2482,16.171,16.224,1900.0
2006-10-25 10:55:00,33.62,33.62,33.53,33.57,1400.0,16.2096,16.2096,16.1662,16.1855,1400.0
2006-10-25 11:00:00,33.57,33.6,33.54,33.55,3100.0,16.1855,16.1999,16.171,16.1758,3100.0
2006-10-25 11:05:00,33.54,33.61,33.54,33.61,2400.0,16.171,16.2048,16.171,16.2048,2400.0
2006-10-25 11:10:00,33.61,33.61,33.57,33.58,1800.0,16.2048,16.2048,16.1855,16.1903,1800.0
2006-10-25 11:15:00,33.61,33.67,33.61,33.61,700.0,16.2048,16.2337,16.2048,16.2048,700.0
2006-10-25 11:20:00,33.62,33.62,33.58,33.58,800.0,16.2096,16.2096,16.1903,16.1903,800.0
2006-10-25 11:25:00,33.55,33.55,33.51,33.52,1000.0,16.1758,16.1758,16.1565,16.1614,1000.0
2006-10-25 11:30:00,33.51,33.55,33.51,33.55,400.0,16.1565,16.1758,16.1565,16.1758,400.0
2006-10-25 11:35:00,33.52,33.53,33.52,33.53,900.0,16.1614,16.1662,16.1614,16.1662,900.0
2006-10-25 11:40:00,33.51,33.52,33.5,33.5,600.0,16.1565,16.1614,16.1517,16.1517,600.0
2006-10-25 11:45:00,33.49,33.55,33.48,33.48,1400.0,16.1469,16.1758,16.1421,16.1421,1400.0
2006-10-25 11:50:00,33.48,33.5,33.48,33.49,1300.0,16.1421,16.1517,16.1421,16.1469,1300.0
2006-10-25 11:55:00,33.51,33.51,33.51,33.51,200.0,16.1565,16.1565,16.1565,16.1565,200.0
2006-10-25 12:00:00,33.51,33.51,33.51,33.51,0.0,16.1565,16.1565,16.1565,16.1565,0.0
2006-10-25 12:05:00,33.54,33.54,33.5,33.5,600.0,16.171,16.171,16.1517,16.1517,600.0
2006-10-25 12:10:00,33.5,33.52,33.5,33.51,300.0,16.1517,16.1614,16.1517,16.1565,300.0
2006-10-25 12:15:00,33.49,33.51,33.49,33.5,900.0,16.1469,16.1565,16.1469,16.1517,900.0
2006-10-25 12:20:00,33.47,33.49,33.42,33.42,3100.0,16.1373,16.1469,16.1132,16.1132,3100.0
2006-10-25 12:25:00,33.38,33.38,33.38,33.38,200.0,16.0939,16.0939,16.0939,16.0939,200.0
2006-10-25 12:30:00,33.38,33.38,33.36,33.37,1200.0,16.0939,16.0939,16.0842,16.089,1200.0
2006-10-25 12:35:00,33.36,33.36,33.3,33.33,2300.0,16.0842,16.0842,16.0553,16.0698,2300.0
2006-10-25 12:40:00,33.3,33.3,33.29,33.29,1700.0,16.0553,16.0553,16.0505,16.0505,1700.0
2006-10-25 12:45:00,33.29,33.29,33.2,33.25,2600.0,16.0505,16.0505,16.0071,16.0312,2600.0
2006-10-25 12:50:00,33.22,33.25,33.22,33.23,1200.0,16.0167,16.0312,16.0167,16.0215,1200.0
2006-10-25 12:55:00,33.23,33.23,33.18,33.2,3600.0,16.0215,16.0215,15.9974,16.0071,3600.0
2006-10-25 13:00:00,33.23,33.24,33.2,33.24,1400.0,16.0215,16.0264,16.0071,16.0264,1400.0
2006-10-25 13:05:00,33.26,33.26,33.25,33.25,800.0,16.036,16.036,16.0312,16.0312,800.0
2006-10-25 13:10:00,33.25,33.26,33.25,33.26,700.0,16.0312,16.036,16.0312,16.036,700.0
2006-10-25 13:15:00,33.25,33.25,33.21,33.24,1200.0,16.0312,16.0312,16.0119,16.0264,1200.0
2006-10-25 13:20:00,33.22,33.22,33.19,33.2,1100.0,16.0167,16.0167,16.0023,16.0071,1100.0
2006-10-25 13:25:00,33.19,33.2,33.19,33.2,400.0,16.0023,16.0071,16.0023,16.0071,400.0
2006-10-25 13:30:00,33.19,33.2,33.15,33.15,600.0,16.0023,16.0071,15.983,15.983,600.0
2006-10-25 13:35:00,33.15,33.16,33.15,33.16,1300.0,15.983,15.9878,15.983,15.9878,1300.0
2006-10-25 13:40:00,33.17,33.18,33.16,33.17,400.0,15.9926,15.9974,15.9878,15.9926,400.0
2006-10-25 13:45:00,33.17,33.18,33.17,33.18,700.0,15.9926,15.9974,15.9926,15.9974,700.0
2006-10-25 13:50:00,33.19,33.19,33.15,33.18,1900.0,16.0023,16.0023,15.983,15.9974,1900.0
2006-10-25 13:55:00,33.16,33.27,33.16,33.25,700.0,15.9878,16.0408,15.9878,16.0312,700.0
2006-10-25 14:00:00,33.22,33.32,33.21,33.27,2400.0,16.0167,16.0649,16.0119,16.0408,2400.0
2006-10-25 14:05:00,33.29,33.33,33.17,33.22,9700.0,16.0505,16.0698,15.9926,16.0167,9700.0
2006-10-25 14:10:00,33.2,33.36,33.2,33.34,2500.0,16.0071,16.0842,16.0071,16.0746,2500.0
2006-10-25 14:15:00,33.36,33.46,33.35,33.46,2000.0,16.0842,16.1324,16.0794,16.1324,2000.0
2006-10-25 14:20:00,33.37,33.41,33.36,33.39,700.0,16.089,16.1083,16.0842,16.0987,700.0
2006-10-25 14:25:00,33.38,33.38,33.16,33.26,11700.0,16.0939,16.0939,15.9878,16.036,11700.0
2006-10-25 14:30:00,33.25,33.29,33.2,33.22,2000.0,16.0312,16.0505,16.0071,16.0167,2000.0
2006-10-25 14:35:00,33.25,33.29,33.19,33.24,2100.0,16.0312,16.0505,16.0023,16.0264,2100.0
2006-10-25 14:40:00,33.27,33.29,33.17,33.2,1800.0,16.0408,16.0505,15.9926,16.0071,1800.0
2006-10-25 14:45:00,33.24,33.31,33.24,33.26,500.0,16.0264,16.0601,16.0264,16.036,500.0
2006-10-25 14:50:00,33.26,33.29,33.2,33.25,12100.0,16.036,16.0505,16.0071,16.0312,12100.0
2006-10-25 14:55:00,33.25,33.29,33.24,33.29,2900.0,16.0312,16.0505,16.0264,16.0505,2900.0
2006-10-25 15:00:00,33.28,33.36,33.26,33.26,6400.0,16.0457,16.0842,16.036,16.036,6400.0
2006-10-25 15:05:00,33.32,33.33,33.3,33.3,800.0,16.0649,16.0698,16.0553,16.0553,800.0
2006-10-25 15:10:00,33.3,33.31,33.25,33.3,2400.0,16.0553,16.0601,16.0312,16.0553,2400.0
2006-10-25 15:15:00,33.34,33.4,33.34,33.36,2400.0,16.0746,16.1035,16.0746,16.0842,2400.0
2006-10-25 15:20:00,33.39,33.49,33.39,33.49,600.0,16.0987,16.1469,16.0987,16.1469,600.0
2006-10-25 15:25:00,33.45,33.45,33.34,33.36,1400.0,16.1276,16.1276,16.0746,16.0842,1400.0
2006-10-25 15:30:00,33.37,33.38,33.31,33.31,2000.0,16.089,16.0939,16.0601,16.0601,2000.0
2006-10-25 15:35:00,33.34,33.44,33.31,33.42,2300.0,16.0746,16.1228,16.0601,16.1132,2300.0
2006-10-25 15:40:00,33.43,33.5,33.41,33.5,2700.0,16.118,16.1517,16.1083,16.1517,2700.0
2006-10-25 15:45:00,33.48,33.54,33.48,33.54,7300.0,16.1421,16.171,16.1421,16.171,7300.0
2006-10-25 15:50:00,33.54,33.55,33.53,33.54,6000.0,16.171,16.1758,16.1662,16.171,6000.0
2006-10-25 15:55:00,33.54,33.54,33.53,33.54,7400.0,16.171,16.171,16.1662,16.171,7400.0
2006-10-26 09:30:00,33.64,33.68,33.64,33.68,1800.0,16.2192,16.2385,16.2192,16.2385,1800.0
2006-10-26 09:35:00,33.7,33.7,33.7,33.7,200.0,16.2482,16.2482,16.2482,16.2482,200.0
2006-10-26 09:40:00,33.62,33.62,33.62,33.62,1000.0,16.2096,16.2096,16.2096,16.2096,1000.0
2006-10-26 09:45:00,33.66,33.72,33.66,33.72,1600.0,16.2289,16.2578,16.2289,16.2578,1600.0
2006-10-26 09:50:00,33.72,33.72,33.72,33.72,1400.0,16.2578,16.2578,16.2578,16.2578,1400.0
2006-10-26 09:55:00,33.72,33.72,33.72,33.72,300.0,16.2578,16.2578,16.2578,16.2578,300.0
2006-10-26 10:00:00,33.72,33.75,33.64,33.69,3600.0,16.2578,16.2723,16.2192,16.2433,3600.0
2006-10-26 10:05:00,33.65,33.69,33.65,33.69,3200.0,16.224,16.2433,16.224,16.2433,3200.0
2006-10-26 10:10:00,33.7,33.7,33.67,33.7,1700.0,16.2482,16.2482,16.2337,16.2482,1700.0
2006-10-26 10:15:00,33.75,33.8,33.74,33.74,1900.0,16.2723,16.2964,16.2674,16.2674,1900.0
2006-10-26 10:20:00,33.76,33.76,33.62,33.64,1200.0,16.2771,16.2771,16.2096,16.2192,1200.0
2006-10-26 10:25:00,33.64,33.65,33.6,33.64,1700.0,16.2192,16.224,16.1999,16.2192,1700.0
2006-10-26 10:30:00,33.63,33.63,33.57,33.61,15000.0,16.2144,16.2144,16.1855,16.2048,15000.0
2006-10-26 10:35:00,33.58,33.68,33.58,33.68,1800.0,16.1903,16.2385,16.1903,16.2385,1800.0
2006-10-26 10:40:00,33.69,33.69,33.61,33.61,1700.0,16.2433,16.2433,16.2048,16.2048,1700.0
2006-10-26 10:45:00,33.56,33.61,33.56,33.6,1300.0,16.1807,16.2048,16.1807,16.1999,1300.0
2006-10-26 10:50:00,33.6,33.7,33.6,33.64,4100.0,16.1999,16.2482,16.1999,16.2192,4100.0
2006-10-26 10:55:00,33.65,33.72,33.65,33.72,700.0,16.224,16.2578,16.224,16.2578,700.0
2006-10-26 11:00:00,33.73,33.73,33.6,33.68,106600.0,16.2626,16.2626,16.1999,16.2385,106600.0
2006-10-26 11:05:00,33.7,33.7,33.65,33.66,2900.0,16.2482,16.2482,16.224,16.2289,2900.0
2006-10-26 11:10:00,33.65,33.67,33.65,33.65,3200.0,16.224,16.2337,16.224,16.224,3200.0
2006-10-26 11:15:00,33.66,33.66,33.56,33.56,1800.0,16.2289,16.2289,16.1807,16.1807,1800.0
2006-10-26 11:20:00,33.57,33.58,33.57,33.57,700.0,16.1855,16.1903,16.1855,16.1855,700.0
2006-10-26 11:25:00,33.6,33.61,33.6,33.61,800.0,16.1999,16.2048,16.1999,16.2048,800.0
2006-10-26 11:30:00,33.59,33.61,33.56,33.6,2300.0,16.1951,16.2048,16.1807,16.1999,2300.0
2006-10-26 11:35:00,33.61,33.62,33.61,33.62,600.0,16.2048,16.2096,16.2048,16.2096,600.0
2006-10-26 11:40:00,33.62,33.62,33.62,33.62,600.0,16.2096,16.2096,16.2096,16.2096,600.0
2006-10-26 11:45:00,33.65,33.66,33.62,33.66,1400.0,16.224,16.2289,16.2096,16.2289,1400.0
2006-10-26 11:50:00,33.65,33.65,33.6,33.6,1900.0,16.224,16.224,16.1999,16.1999,1900.0
2006-10-26 11:55:00,33.61,33.62,33.58,33.61,3000.0,16.2048,16.2096,16.1903,16.2048,3000.0
2006-10-26 12:00:00,33.61,33.63,33.6,33.63,400.0,16.2048,16.2144,16.1999,16.2144,400.0
2006-10-26 12:05:00,33.66,33.67,33.65,33.66,800.0,16.2289,16.2337,16.224,16.2289,800.0
2006-10-26 12:10:00,33.65,33.67,33.65,33.65,1500.0,16.224,16.2337,16.224,16.224,1500.0
2006-10-26 12:15:00,33.65,33.67,33.65,33.67,3200.0,16.224,16.2337,16.224,16.2337,3200.0
2006-10-26 12:20:00,33.65,33.67,33.65,33.66,500.0,16.224,16.2337,16.224,16.2289,500.0
2006-10-26 12:25:00,33.65,33.67,33.65,33.65,3700.0,16.224,16.2337,16.224,16.224,3700.0
2006-10-26 12:30:00,33.66,33.67,33.63,33.65,3500.0,16.2289,16.2337,16.2144,16.224,3500.0
2006-10-26 12:35:00,33.65,33.67,33.65,33.65,500.0,16.224,16.2337,16.224,16.224,500.0
2006-10-26 12:40:00,33.65,33.67,33.65,33.65,400.0,16.224,16.2337,16.224,16.224,400.0
2006-10-26 12:45:00,33.65,33.67,33.65,33.65,1000.0,16.224,16.2337,16.224,16.224,1000.0
2006-10-26 12:50:00,33.65,33.67,33.65,33.65,1300.0,16.224,16.2337,16.224,16.224,1300.0
2006-10-26 12:55:00,33.66,33.67,33.64,33.65,1800.0,16.2289,16.2337,16.2192,16.224,1800.0
2006-10-26 13:00:00,33.65,33.67,33.65,33.66,500.0,16.224,16.2337,16.224,16.2289,500.0
2006-10-26 13:05:00,33.65,33.67,33.65,33.65,300.0,16.224,16.2337,16.224,16.224,300.0
2006-10-26 13:10:00,33.65,33.66,33.65,33.66,200.0,16.224,16.2289,16.224,16.2289,200.0
2006-10-26 13:15:00,33.65,33.67,33.65,33.65,800.0,16.224,16.2337,16.224,16.224,800.0
2006-10-26 13:20:00,33.65,33.66,33.65,33.65,500.0,16.224,16.2289,16.224,16.224,500.0
2006-10-26 13:25:00,33.65,33.66,33.65,33.65,1100.0,16.224,16.2289,16.224,16.224,1100.0
2006-10-26 13:30:00,33.66,33.66,33.65,33.65,600.0,16.2289,16.2289,16.224,16.224,600.0
2006-10-26 13:35:00,33.65,33.66,33.65,33.65,2800.0,16.224,16.2289,16.224,16.224,2800.0
2006-10-26 13:40:00,33.67,33.67,33.65,33.65,200.0,16.2337,16.2337,16.224,16.224,200.0
2006-10-26 13:45:00,33.65,33.67,33.65,33.67,800.0,16.224,16.2337,16.224,16.2337,800.0
2006-10-26 13:50:00,33.67,33.67,33.66,33.66,1600.0,16.2337,16.2337,16.2289,16.2289,1600.0
2006-10-26 13:55:00,33.66,33.66,33.65,33.65,700.0,16.2289,16.2289,16.224,16.224,700.0
2006-10-26 14:00:00,33.65,33.68,33.64,33.64,1700.0,16.224,16.2385,16.2192,16.2192,1700.0
2006-10-26 14:05:00,33.67,33.67,33.65,33.65,1200.0,16.2337,16.2337,16.224,16.224,1200.0
2006-10-26 14:10:00,33.65,33.67,33.65,33.66,13600.0,16.224,16.2337,16.224,16.2289,13600.0
2006-10-26 14:15:00,33.65,33.66,33.65,33.65,1000.0,16.224,16.2289,16.224,16.224,1000.0
2006-10-26 14:20:00,33.65,33.66,33.4,33.4,19000.0,16.224,16.2289,16.1035,16.1035,19000.0
2006-10-26 14:25:00,33.4,33.43,33.25,33.34,25600.0,16.1035,16.118,16.0312,16.0746,25600.0
2006-10-26 14:30:00,33.35,33.42,33.34,33.34,13700.0,16.0794,16.1132,16.0746,16.0746,13700.0
2006-10-26 14:35:00,33.3,33.33,33.27,33.29,5200.0,16.0553,16.0698,16.0408,16.0505,5200.0
2006-10-26 14:40:00,33.28,33.34,33.24,33.26,12300.0,16.0457,16.0746,16.0264,16.036,12300.0
2006-10-26 14:45:00,33.26,33.33,33.25,33.27,16100.0,16.036,16.0698,16.0312,16.0408,16100.0
2006-10-26 14:50:00,33.27,33.37,33.25,33.3,74300.0,16.0408,16.089,16.0312,16.0553,74300.0
2006-10-26 14:55:00,33.3,33.3,33.24,33.25,25600.0,16.0553,16.0553,16.0264,16.0312,25600.0
2006-10-26 15:00:00,33.24,33.25,33.23,33.23,2700.0,16.0264,16.0312,16.0215,16.0215,2700.0
2006-10-26 15:05:00,33.23,33.25,33.2,33.2,7300.0,16.0215,16.0312,16.0071,16.0071,7300.0
2006-10-26 15:10:00,33.2,33.24,33.19,33.2,7100.0,16.0071,16.0264,16.0023,16.0071,7100.0
2006-10-26 15:15:00,33.2,33.24,33.18,33.18,14800.0,16.0071,16.0264,15.9974,15.9974,14800.0
2006-10-26 15:20:00,33.19,33.22,32.81,33.09,293900.0,16.0023,16.0167,15.819,15.954,293900.0
2006-10-26 15:25:00,33.08,33.14,33.04,33.11,102600.0,15.9492,15.9782,15.9299,15.9637,102600.0
2006-10-26 15:30:00,33.13,33.17,33.12,33.16,6800.0,15.9733,15.9926,15.9685,15.9878,6800.0
2006-10-26 15:35:00,33.17,33.23,33.17,33.22,3700.0,15.9926,16.0215,15.9926,16.0167,3700.0
2006-10-26 15:40:00,33.24,33.43,33.23,33.24,10000.0,16.0264,16.118,16.0215,16.0264,10000.0
2006-10-26 15:45:00,33.25,33.26,33.23,33.26,4900.0,16.0312,16.036,16.0215,16.036,4900.0
2006-10-26 15:50:00,33.27,33.32,33.21,33.27,6400.0,16.0408,16.0649,16.0119,16.0408,6400.0
2006-10-26 15:55:00,33.27,33.31,33.25,33.3,12600.0,16.0408,16.0601,16.0312,16.0553,12600.0
2006-10-27 09:30:00,33.14,33.16,33.14,33.14,2300.0,15.9782,15.9878,15.9782,15.9782,2300.0
2006-10-27 09:35:00,33.16,33.17,33.09,33.1,5400.0,15.9878,15.9926,15.954,15.9589,5400.0
2006-10-27 09:40:00,33.1,33.17,33.07,33.14,3600.0,15.9589,15.9926,15.9444,15.9782,3600.0
2006-10-27 09:45:00,33.14,33.3,33.14,33.29,1900.0,15.9782,16.0553,15.9782,16.0505,1900.0
2006-10-27 09:50:00,33.29,33.43,33.29,33.36,3300.0,16.0505,16.118,16.0505,16.0842,3300.0
2006-10-27 09:55:00,33.36,33.49,33.36,33.48,3300.0,16.0842,16.1469,16.0842,16.1421,3300.0
2006-10-27 10:00:00,33.47,33.51,33.38,33.48,5400.0,16.1373,16.1565,16.0939,16.1421,5400.0
2006-10-27 10:05:00,33.5,33.51,33.36,33.44,5800.0,16.1517,16.1565,16.0842,16.1228,5800.0
2006-10-27 10:10:00,33.45,33.56,33.45,33.56,1200.0,16.1276,16.1807,16.1276,16.1807,1200.0
2006-10-27 10:15:00,33.56,33.56,33.56,33.56,200.0,16.1807,16.1807,16.1807,16.1807,200.0
2006-10-27 10:20:00,33.55,33.56,33.55,33.55,1100.0,16.1758,16.1807,16.1758,16.1758,1100.0
2006-10-27 10:25:00,33.54,33.55,33.54,33.55,900.0,16.171,16.1758,16.171,16.1758,900.0
2006-10-27 10:30:00,33.55,33.56,33.51,33.56,1800.0,16.1758,16.1807,16.1565,16.1807,1800.0
2006-10-27 10:35:00,33.56,33.57,33.47,33.47,4100.0,16.1807,16.1855,16.1373,16.1373,4100.0
2006-10-27 10:40:00,33.48,33.5,33.4,33.4,2300.0,16.1421,16.1517,16.1035,16.1035,2300.0
2006-10-27 10:45:00,33.37,33.43,33.37,33.43,1600.0,16.089,16.118,16.089,16.118,1600.0
2006-10-27 10:50:00,33.43,33.43,33.38,33.39,1400.0,16.118,16.118,16.0939,16.0987,1400.0
2006-10-27 10:55:00,33.41,33.43,33.41,33.43,1800.0,16.1083,16.118,16.1083,16.118,1800.0
2006-10-27 11:00:00,33.43,33.44,33.34,33.34,2000.0,16.118,16.1228,16.0746,16.0746,2000.0
2006-10-27 11:05:00,33.32,33.37,33.28,33.33,3000.0,16.0649,16.089,16.0457,16.0698,3000.0
2006-10-27 11:10:00,33.36,33.54,33.36,33.54,2200.0,16.0842,16.171,16.0842,16.171,2200.0
2006-10-27 11:15:00,33.54,33.54,33.5,33.51,1900.0,16.171,16.171,16.1517,16.1565,1900.0
2006-10-27 11:20:00,33.5,33.51,33.43,33.51,2600.0,16.1517,16.1565,16.118,16.1565,2600.0
2006-10-27 11:25:00,33.5,33.52,33.46,33.52,1500.0,16.1517,16.1614,16.1324,16.1614,1500.0
2006-10-27 11:30:00,33.54,33.54,33.52,33.53,2100.0,16.171,16.171,16.1614,16.1662,2100.0
2006-10-27 11:35:00,33.54,33.55,33.53,33.55,1400.0,16.171,16.1758,16.1662,16.1758,1400.0
2006-10-27 11:40:00,33.55,33.55,33.54,33.55,1900.0,16.1758,16.1758,16.171,16.1758,1900.0
2006-10-27 11:45:00,33.55,33.55,33.55,33.55,700.0,16.1758,16.1758,16.1758,16.1758,700.0
2006-10-27 11:50:00,33.55,33.55,33.53,33.55,1800.0,16.1758,16.1758,16.1662,16.1758,1800.0
2006-10-27 11:55:00,33.55,33.55,33.53,33.54,2200.0,16.1758,16.1758,16.1662,16.171,2200.0
2006-10-27 12:00:00,33.54,33.54,33.53,33.54,2000.0,16.171,16.171,16.1662,16.171,2000.0
2006-10-27 12:05:00,33.54,33.54,33.53,33.54,800.0,16.171,16.171,16.1662,16.171,800.0
2006-10-27 12:10:00,33.54,33.54,33.53,33.54,1700.0,16.171,16.171,16.1662,16.171,1700.0
2006-10-27 12:15:00,33.54,33.55,33.54,33.55,2200.0,16.171,16.1758,16.171,16.1758,2200.0
2006-10-27 12:20:00,33.56,33.56,33.56,33.56,2200.0,16.1807,16.1807,16.1807,16.1807,2200.0
2006-10-27 12:25:00,33.57,33.57,33.56,33.57,900.0,16.1855,16.1855,16.1807,16.1855,900.0
2006-10-27 12:30:00,33.57,33.58,33.57,33.58,1600.0,16.1855,16.1903,16.1855,16.1903,1600.0
2006-10-27 12:35:00,33.58,33.6,33.57,33.6,500.0,16.1903,16.1999,16.1855,16.1999,500.0
2006-10-27 12:40:00,33.6,33.62,33.6,33.62,1200.0,16.1999,16.2096,16.1999,16.2096,1200.0
2006-10-27 12:45:00,33.62,33.62,33.61,33.61,1000.0,16.2096,16.2096,16.2048,16.2048,1000.0
2006-10-27 12:50:00,33.61,33.61,33.56,33.58,1000.0,16.2048,16.2048,16.1807,16.1903,1000.0
2006-10-27 12:55:00,33.57,33.57,33.52,33.53,2700.0,16.1855,16.1855,16.1614,16.1662,2700.0
2006-10-27 13:00:00,33.53,33.53,33.53,33.53,1000.0,16.1662,16.1662,16.1662,16.1662,1000.0
2006-10-27 13:05:00,33.52,33.52,33.51,33.51,1200.0,16.1614,16.1614,16.1565,16.1565,1200.0
2006-10-27 13:10:00,33.49,33.51,33.49,33.49,2900.0,16.1469,16.1565,16.1469,16.1469,2900.0
2006-10-27 13:15:00,33.49,33.51,33.41,33.43,3900.0,16.1469,16.1565,16.1083,16.118,3900.0
2006-10-27 13:20:00,33.43,33.46,33.43,33.45,1100.0,16.118,16.1324,16.118,16.1276,1100.0
2006-10-27 13:25:00,33.47,33.47,33.41,33.42,1300.0,16.1373,16.1373,16.1083,16.1132,1300.0
2006-10-27 13:30:00,33.4,33.43,33.33,33.34,2800.0,16.1035,16.118,16.0698,16.0746,2800.0
2006-10-27 13:35:00,33.34,33.38,33.34,33.38,1200.0,16.0746,16.0939,16.0746,16.0939,1200.0
2006-10-27 13:40:00,33.42,33.46,33.42,33.46,1100.0,16.1132,16.1324,16.1132,16.1324,1100.0
2006-10-27 13:45:00,33.45,33.45,33.31,33.31,1700.0,16.1276,16.1276,16.0601,16.0601,1700.0
2006-10-27 13:50:00,33.3,33.39,33.3,33.34,2700.0,16.0553,16.0987,16.0553,16.0746,2700.0
2006-10-27 13:55:00,33.32,33.43,33.31,33.4,1300.0,16.0649,16.118,16.0601,16.1035,1300.0
2006-10-27 14:00:00,33.39,33.39,33.36,33.36,1500.0,16.0987,16.0987,16.0842,16.0842,1500.0
2006-10-27 14:05:00,33.37,33.37,33.33,33.36,2400.0,16.089,16.089,16.0698,16.0842,2400.0
2006-10-27 14:10:00,33.38,33.43,33.37,33.37,1600.0,16.0939,16.118,16.089,16.089,1600.0
2006-10-27 14:15:00,33.38,33.39,33.33,33.39,2200.0,16.0939,16.0987,16.0698,16.0987,2200.0
2006-10-27 14:20:00,33.42,33.42,33.27,33.27,3500.0,16.1132,16.1132,16.0408,16.0408,3500.0
2006-10-27 14:25:00,33.23,33.25,33.16,33.19,2100.0,16.0215,16.0312,15.9878,16.0023,2100.0
2006-10-27 14:30:00,33.2,33.21,33.18,33.21,1200.0,16.0071,16.0119,15.9974,16.0119,1200.0
2006-10-27 14:35:00,33.21,33.21,33.18,33.18,500.0,16.0119,16.0119,15.9974,15.9974,500.0
2006-10-27 14:40:00,33.19,33.2,33.15,33.16,1900.0,16.0023,16.0071,15.983,15.9878,1900.0
2006-10-27 14:45:00,33.16,33.17,33.16,33.16,700.0,15.9878,15.9926,15.9878,15.9878,700.0
2006-10-27 14:50:00,33.16,33.16,33.07,33.12,3500.0,15.9878,15.9878,15.9444,15.9685,3500.0
2006-10-27 14:55:00,33.12,33.13,33.12,33.13,600.0,15.9685,15.9733,15.9685,15.9733,600.0
2006-10-27 15:00:00,33.13,33.14,33.11,33.12,2600.0,15.9733,15.9782,15.9637,15.9685,2600.0
2006-10-27 15:05:00,33.14,33.14,33.1,33.14,1800.0,15.9782,15.9782,15.9589,15.9782,1800.0
2006-10-27 15:10:00,33.14,33.15,33.1,33.15,16000.0,15.9782,15.983,15.9589,15.983,16000.0
2006-10-27 15:15:00,33.15,33.18,33.15,33.16,2700.0,15.983,15.9974,15.983,15.9878,2700.0
2006-10-27 15:20:00,33.16,33.19,33.06,33.19,4200.0,15.9878,16.0023,15.9396,16.0023,4200.0
2006-10-27 15:25:00,33.19,33.21,33.17,33.2,1800.0,16.0023,16.0119,15.9926,16.0071,1800.0
2006-10-27 15:30:00,33.2,33.29,33.2,33.29,5100.0,16.0071,16.0505,16.0071,16.0505,5100.0
2006-10-27 15:35:00,33.31,33.31,33.26,33.26,1100.0,16.0601,16.0601,16.036,16.036,1100.0
2006-10-27 15:40:00,33.28,33.28,33.24,33.26,2300.0,16.0457,16.0457,16.0264,16.036,2300.0
2006-10-27 15:45:00,33.26,33.27,33.25,33.25,1300.0,16.036,16.0408,16.0312,16.0312,1300.0
2006-10-27 15:50:00,33.25,33.27,33.25,33.26,2700.0,16.0312,16.0408,16.0312,16.036,2700.0
2006-10-27 15:55:00,33.25,33.26,33.25,33.26,3400.0,16.0312,16.036,16.0312,16.036,3400.0
2006-10-30 09:30:00,33.26,33.26,33.22,33.22,3800.0,16.036,16.036,16.0167,16.0167,3800.0
2006-10-30 09:35:00,33.22,33.25,33.22,33.25,600.0,16.0167,16.0312,16.0167,16.0312,600.0
2006-10-30 09:40:00,33.25,33.41,33.25,33.41,2600.0,16.0312,16.1083,16.0312,16.1083,2600.0
2006-10-30 09:45:00,33.41,33.47,33.41,33.46,1500.0,16.1083,16.1373,16.1083,16.1324,1500.0
2006-10-30 09:50:00,33.43,33.43,33.3,33.3,1400.0,16.118,16.118,16.0553,16.0553,1400.0
2006-10-30 09:55:00,33.3,33.3,33.01,33.09,3700.0,16.0553,16.0553,15.9155,15.954,3700.0
2006-10-30 10:00:00,33.1,33.13,33.1,33.1,2000.0,15.9589,15.9733,15.9589,15.9589,2000.0
2006-10-30 10:05:00,33.07,33.12,33.07,33.12,3500.0,15.9444,15.9685,15.9444,15.9685,3500.0
2006-10-30 10:10:00,33.12,33.13,33.1,33.1,1200.0,15.9685,15.9733,15.9589,15.9589,1200.0
2006-10-30 10:15:00,33.11,33.11,33.0,33.01,3900.0,15.9637,15.9637,15.9107,15.9155,3900.0
2006-10-30 10:20:00,33.01,33.04,33.01,33.04,2500.0,15.9155,15.9299,15.9155,15.9299,2500.0
2006-10-30 10:25:00,33.04,33.04,32.95,32.96,1600.0,15.9299,15.9299,15.8865,15.8914,1600.0
2006-10-30 10:30:00,32.97,32.98,32.96,32.98,1900.0,15.8962,15.901,15.8914,15.901,1900.0
2006-10-30 10:35:00,32.97,33.11,32.97,33.11,3600.0,15.8962,15.9637,15.8962,15.9637,3600.0
2006-10-30 10:40:00,33.1,33.12,33.09,33.11,2000.0,15.9589,15.9685,15.954,15.9637,2000.0
2006-10-30 10:45:00,33.11,33.11,33.07,33.07,1100.0,15.9637,15.9637,15.9444,15.9444,1100.0
2006-10-30 10:50:00,33.08,33.08,33.01,33.03,1100.0,15.9492,15.9492,15.9155,15.9251,1100.0
2006-10-30 10:55:00,33.02,33.03,33.01,33.01,2200.0,15.9203,15.9251,15.9155,15.9155,2200.0
2006-10-30 11:00:00,33.01,33.1,33.01,33.1,2800.0,15.9155,15.9589,15.9155,15.9589,2800.0
2006-10-30 11:05:00,33.09,33.12,33.09,33.12,3300.0,15.954,15.9685,15.954,15.9685,3300.0
2006-10-30 11:10:00,33.14,33.2,33.1,33.1,5300.0,15.9782,16.0071,15.9589,15.9589,5300.0
2006-10-30 11:15:00,33.09,33.12,33.0,33.01,5000.0,15.954,15.9685,15.9107,15.9155,5000.0
2006-10-30 11:20:00,33.02,33.15,33.02,33.15,1700.0,15.9203,15.983,15.9203,15.983,1700.0
2006-10-30 11:25:00,33.14,33.14,33.11,33.11,1000.0,15.9782,15.9782,15.9637,15.9637,1000.0
2006-10-30 11:30:00,33.11,33.11,33.08,33.09,1900.0,15.9637,15.9637,15.9492,15.954,1900.0
2006-10-30 11:35:00,33.08,33.08,33.05,33.05,500.0,15.9492,15.9492,15.9348,15.9348,500.0
2006-10-30 11:40:00,33.05,33.05,33.04,33.05,1600.0,15.9348,15.9348,15.9299,15.9348,1600.0
2006-10-30 11:45:00,33.05,33.05,33.03,33.03,1600.0,15.9348,15.9348,15.9251,15.9251,1600.0
2006-10-30 11:50:00,33.03,33.04,32.94,33.02,4600.0,15.9251,15.9299,15.8817,15.9203,4600.0
2006-10-30 11:55:00,33.02,33.02,33.0,33.01,1100.0,15.9203,15.9203,15.9107,15.9155,1100.0
2006-10-30 12:00:00,33.0,33.0,32.99,32.99,1200.0,15.9107,15.9107,15.9058,15.9058,1200.0
2006-10-30 12:05:00,33.0,33.01,33.0,33.01,2100.0,15.9107,15.9155,15.9107,15.9155,2100.0
2006-10-30 12:10:00,32.99,33.01,32.99,33.0,900.0,15.9058,15.9155,15.9058,15.9107,900.0
2006-10-30 12:15:00,33.01,33.01,32.99,32.99,1400.0,15.9155,15.9155,15.9058,15.9058,1400.0
2006-10-30 12:20:00,32.98,32.98,32.96,32.97,1500.0,15.901,15.901,15.8914,15.8962,1500.0
2006-10-30 12:25:00,32.97,32.97,32.97,32.97,800.0,15.8962,15.8962,15.8962,15.8962,800.0
2006-10-30 12:30:00,32.97,32.99,32.97,32.99,2000.0,15.8962,15.9058,15.8962,15.9058,2000.0
2006-10-30 12:35:00,32.97,32.98,32.96,32.97,1600.0,15.8962,15.901,15.8914,15.8962,1600.0
2006-10-30 12:40:00,32.97,32.97,32.95,32.97,1100.0,15.8962,15.8962,15.8865,15.8962,1100.0
2006-10-30 12:45:00,32.97,32.97,32.96,32.96,1100.0,15.8962,15.8962,15.8914,15.8914,1100.0
2006-10-30 12:50:00,32.96,32.97,32.93,32.94,1100.0,15.8914,15.8962,15.8769,15.8817,1100.0
2006-10-30 12:55:00,32.92,32.93,32.89,32.92,2600.0,15.8721,15.8769,15.8576,15.8721,2600.0
2006-10-30 13:00:00,32.93,32.99,32.93,32.99,2100.0,15.8769,15.9058,15.8769,15.9058,2100.0
2006-10-30 13:05:00,32.98,32.99,32.95,32.99,1800.0,15.901,15.9058,15.8865,15.9058,1800.0
2006-10-30 13:10:00,33.0,33.01,33.0,33.01,500.0,15.9107,15.9155,15.9107,15.9155,500.0
2006-10-30 13:15:00,33.01,33.02,33.01,33.02,1600.0,15.9155,15.9203,15.9155,15.9203,1600.0
2006-10-30 13:20:00,33.02,33.02,33.0,33.0,2300.0,15.9203,15.9203,15.9107,15.9107,2300.0
2006-10-30 13:25:00,33.0,33.01,33.0,33.01,1400.0,15.9107,15.9155,15.9107,15.9155,1400.0
2006-10-30 13:30:00,33.01,33.08,33.01,33.08,6000.0,15.9155,15.9492,15.9155,15.9492,6000.0
2006-10-30 13:35:00,33.09,33.1,33.09,33.1,4800.0,15.954,15.9589,15.954,15.9589,4800.0
2006-10-30 13:40:00,33.1,33.17,33.1,33.17,8400.0,15.9589,15.9926,15.9589,15.9926,8400.0
2006-10-30 13:45:00,33.14,33.17,33.14,33.15,2400.0,15.9782,15.9926,15.9782,15.983,2400.0
2006-10-30 13:50:00,33.14,33.39,33.11,33.3,22800.0,15.9782,16.0987,15.9637,16.0553,22800.0
2006-10-30 13:55:00,33.26,33.26,33.24,33.26,4700.0,16.036,16.036,16.0264,16.036,4700.0
2006-10-30 14:00:00,33.26,33.26,33.24,33.24,2500.0,16.036,16.036,16.0264,16.0264,2500.0
2006-10-30 14:05:00,33.25,33.26,33.24,33.24,2100.0,16.0312,16.036,16.0264,16.0264,2100.0
2006-10-30 14:10:00,33.26,33.28,33.24,33.28,3900.0,16.036,16.0457,16.0264,16.0457,3900.0
2006-10-30 14:15:00,33.28,33.3,33.23,33.26,3800.0,16.0457,16.0553,16.0215,16.036,3800.0
2006-10-30 14:20:00,33.28,33.3,33.28,33.29,800.0,16.0457,16.0553,16.0457,16.0505,800.0
2006-10-30 14:25:00,33.28,33.29,33.25,33.26,3900.0,16.0457,16.0505,16.0312,16.036,3900.0
2006-10-30 14:30:00,33.26,33.28,33.26,33.27,2200.0,16.036,16.0457,16.036,16.0408,2200.0
2006-10-30 14:35:00,33.27,33.28,33.24,33.26,6800.0,16.0408,16.0457,16.0264,16.036,6800.0
2006-10-30 14:40:00,33.22,33.25,33.22,33.23,4700.0,16.0167,16.0312,16.0167,16.0215,4700.0
2006-10-30 14:45:00,33.23,33.25,33.22,33.25,4200.0,16.0215,16.0312,16.0167,16.0312,4200.0
2006-10-30 14:50:00,33.26,33.26,33.25,33.26,3600.0,16.036,16.036,16.0312,16.036,3600.0
2006-10-30 14:55:00,33.26,33.27,33.25,33.26,3900.0,16.036,16.0408,16.0312,16.036,3900.0
2006-10-30 15:00:00,33.24,33.24,33.21,33.21,1600.0,16.0264,16.0264,16.0119,16.0119,1600.0
2006-10-30 15:05:00,33.21,33.24,33.2,33.24,3300.0,16.0119,16.0264,16.0071,16.0264,3300.0
2006-10-30 15:10:00,33.24,33.26,33.24,33.26,1800.0,16.0264,16.036,16.0264,16.036,1800.0
2006-10-30 15:15:00,33.26,33.26,33.23,33.23,3200.0,16.036,16.036,16.0215,16.0215,3200.0
2006-10-30 15:20:00,33.21,33.22,33.19,33.19,3100.0,16.0119,16.0167,16.0023,16.0023,3100.0
2006-10-30 15:25:00,33.2,33.21,33.18,33.21,6700.0,16.0071,16.0119,15.9974,16.0119,6700.0
2006-10-30 15:30:00,33.21,33.23,33.21,33.23,1700.0,16.0119,16.0215,16.0119,16.0215,1700.0
2006-10-30 15:35:00,33.21,33.23,33.21,33.23,14600.0,16.0119,16.0215,16.0119,16.0215,14600.0
2006-10-30 15:40:00,33.22,33.22,33.2,33.2,7400.0,16.0167,16.0167,16.0071,16.0071,7400.0
2006-10-30 15:45:00,33.15,33.17,33.11,33.17,7500.0,15.983,15.9926,15.9637,15.9926,7500.0
2006-10-30 15:50:00,33.18,33.22,33.16,33.2,8500.0,15.9974,16.0167,15.9878,16.0071,8500.0
2006-10-30 15:55:00,33.19,33.24,33.14,33.18,10500.0,16.0023,16.0264,15.9782,15.9974,10500.0
2006-10-31 09:30:00,33.26,33.3,33.26,33.3,66100.0,16.036,16.0553,16.036,16.0553,66100.0
2006-10-31 09:35:00,33.28,33.28,33.18,33.19,2800.0,16.0457,16.0457,15.9974,16.0023,2800.0
2006-10-31 09:40:00,33.19,33.19,33.06,33.19,6200.0,16.0023,16.0023,15.9396,16.0023,6200.0
2006-10-31 09:45:00,33.19,33.25,33.18,33.23,2000.0,16.0023,16.0312,15.9974,16.0215,2000.0
2006-10-31 09:50:00,33.23,33.27,33.23,33.23,2100.0,16.0215,16.0408,16.0215,16.0215,2100.0
2006-10-31 09:55:00,33.24,33.31,33.23,33.31,1500.0,16.0264,16.0601,16.0215,16.0601,1500.0
2006-10-31 10:00:00,33.25,33.25,33.18,33.19,2500.0,16.0312,16.0312,15.9974,16.0023,2500.0
2006-10-31 10:05:00,33.19,33.25,33.13,33.14,2600.0,16.0023,16.0312,15.9733,15.9782,2600.0
2006-10-31 10:10:00,33.14,33.19,33.14,33.19,1600.0,15.9782,16.0023,15.9782,16.0023,1600.0
2006-10-31 10:15:00,33.17,33.25,33.14,33.19,1900.0,15.9926,16.0312,15.9782,16.0023,1900.0
2006-10-31 10:20:00,33.18,33.26,33.16,33.26,2000.0,15.9974,16.036,15.9878,16.036,2000.0
2006-10-31 10:25:00,33.23,33.23,33.11,33.14,1700.0,16.0215,16.0215,15.9637,15.9782,1700.0
2006-10-31 10:30:00,33.15,33.26,33.15,33.26,3400.0,15.983,16.036,15.983,16.036,3400.0
2006-10-31 10:35:00,33.26,33.3,33.18,33.3,3600.0,16.036,16.0553,15.9974,16.0553,3600.0
2006-10-31 10:40:00,33.3,33.3,33.29,33.29,2600.0,16.0553,16.0553,16.0505,16.0505,2600.0
2006-10-31 10:45:00,33.3,33.3,33.26,33.26,700.0,16.0553,16.0553,16.036,16.036,700.0
2006-10-31 10:50:00,33.26,33.27,33.26,33.27,3100.0,16.036,16.0408,16.036,16.0408,3100.0
2006-10-31 10:55:00,33.27,33.27,33.26,33.26,1400.0,16.0408,16.0408,16.036,16.036,1400.0
2006-10-31 11:00:00,33.26,33.27,33.24,33.25,1300.0,16.036,16.0408,16.0264,16.0312,1300.0
2006-10-31 11:05:00,33.24,33.25,33.23,33.24,1900.0,16.0264,16.0312,16.0215,16.0264,1900.0
2006-10-31 11:10:00,33.24,33.24,33.22,33.24,1100.0,16.0264,16.0264,16.0167,16.0264,1100.0
2006-10-31 11:15:00,33.24,33.24,33.2,33.2,1200.0,16.0264,16.0264,16.0071,16.0071,1200.0
2006-10-31 11:20:00,33.19,33.2,33.18,33.18,1100.0,16.0023,16.0071,15.9974,15.9974,1100.0
2006-10-31 11:25:00,33.19,33.2,33.19,33.2,500.0,16.0023,16.0071,16.0023,16.0071,500.0
2006-10-31 11:30:00,33.2,33.2,33.2,33.2,600.0,16.0071,16.0071,16.0071,16.0071,600.0
2006-10-31 11:35:00,33.2,33.2,33.19,33.2,1200.0,16.0071,16.0071,16.0023,16.0071,1200.0
2006-10-31 11:40:00,33.2,33.2,33.18,33.18,1400.0,16.0071,16.0071,15.9974,15.9974,1400.0
2006-10-31 11:45:00,33.18,33.18,33.15,33.16,1900.0,15.9974,15.9974,15.983,15.9878,1900.0
2006-10-31 11:50:00,33.15,33.15,33.12,33.13,1300.0,15.983,15.983,15.9685,15.9733,1300.0
2006-10-31 11:55:00,33.13,33.13,33.13,33.13,1500.0,15.9733,15.9733,15.9733,15.9733,1500.0
2006-10-31 12:00:00,33.13,33.15,33.1,33.12,1500.0,15.9733,15.983,15.9589,15.9685,1500.0
2006-10-31 12:05:00,33.1,33.11,33.1,33.11,1500.0,15.9589,15.9637,15.9589,15.9637,1500.0
2006-10-31 12:10:00,33.13,33.13,33.1,33.1,2200.0,15.9733,15.9733,15.9589,15.9589,2200.0
2006-10-31 12:15:00,33.05,33.06,33.05,33.06,500.0,15.9348,15.9396,15.9348,15.9396,500.0
2006-10-31 12:20:00,33.06,33.12,33.05,33.12,3400.0,15.9396,15.9685,15.9348,15.9685,3400.0
2006-10-31 12:25:00,33.12,33.12,33.1,33.11,600.0,15.9685,15.9685,15.9589,15.9637,600.0
2006-10-31 12:30:00,33.11,33.11,33.06,33.11,1000.0,15.9637,15.9637,15.9396,15.9637,1000.0
2006-10-31 12:35:00,33.11,33.11,33.02,33.02,3900.0,15.9637,15.9637,15.9203,15.9203,3900.0
2006-10-31 12:40:00,33.01,33.02,33.01,33.01,800.0,15.9155,15.9203,15.9155,15.9155,800.0
2006-10-31 12:45:00,33.01,33.02,33.01,33.02,400.0,15.9155,15.9203,15.9155,15.9203,400.0
2006-10-31 12:50:00,33.02,33.1,33.02,33.08,3100.0,15.9203,15.9589,15.9203,15.9492,3100.0
2006-10-31 12:55:00,33.09,33.09,33.02,33.05,2000.0,15.954,15.954,15.9203,15.9348,2000.0
2006-10-31 13:00:00,33.04,33.06,33.04,33.06,1800.0,15.9299,15.9396,15.9299,15.9396,1800.0
2006-10-31 13:05:00,33.06,33.06,33.05,33.06,1200.0,15.9396,15.9396,15.9348,15.9396,1200.0
2006-10-31 13:10:00,33.09,33.11,33.09,33.11,1100.0,15.954,15.9637,15.954,15.9637,1100.0
2006-10-31 13:15:00,33.11,33.11,33.05,33.05,2300.0,15.9637,15.9637,15.9348,15.9348,2300.0
2006-10-31 13:20:00,33.05,33.07,33.05,33.07,900.0,15.9348,15.9444,15.9348,15.9444,900.0
2006-10-31 13:25:00,33.07,33.08,33.07,33.08,800.0,15.9444,15.9492,15.9444,15.9492,800.0
2006-10-31 13:30:00,33.11,33.21,33.11,33.21,2800.0,15.9637,16.0119,15.9637,16.0119,2800.0
2006-10-31 13:35:00,33.2,33.21,33.18,33.18,1800.0,16.0071,16.0119,15.9974,15.9974,1800.0
2006-10-31 13:40:00,33.19,33.23,33.19,33.23,1700.0,16.0023,16.0215,16.0023,16.0215,1700.0
2006-10-31 13:45:00,33.23,33.23,33.23,33.23,1600.0,16.0215,16.0215,16.0215,16.0215,1600.0
2006-10-31 13:50:00,33.23,33.23,33.21,33.22,3000.0,16.0215,16.0215,16.0119,16.0167,3000.0
2006-10-31 13:55:00,33.22,33.22,33.21,33.22,1200.0,16.0167,16.0167,16.0119,16.0167,1200.0
2006-10-31 14:00:00,33.21,33.22,33.21,33.22,600.0,16.0119,16.0167,16.0119,16.0167,600.0
2006-10-31 14:05:00,33.22,33.22,33.09,33.11,5700.0,16.0167,16.0167,15.954,15.9637,5700.0
2006-10-31 14:10:00,33.12,33.18,33.12,33.18,1000.0,15.9685,15.9974,15.9685,15.9974,1000.0
2006-10-31 14:15:00,33.18,33.19,33.18,33.19,500.0,15.9974,16.0023,15.9974,16.0023,500.0
2006-10-31 14:20:00,33.19,33.2,33.15,33.15,2200.0,16.0023,16.0071,15.983,15.983,2200.0
2006-10-31 14:25:00,33.16,33.18,33.13,33.16,1900.0,15.9878,15.9974,15.9733,15.9878,1900.0
2006-10-31 14:30:00,33.11,33.18,33.11,33.18,1700.0,15.9637,15.9974,15.9637,15.9974,1700.0
2006-10-31 14:35:00,33.16,33.19,33.16,33.19,1400.0,15.9878,16.0023,15.9878,16.0023,1400.0
2006-10-31 14:40:00,33.19,33.19,33.18,33.18,1200.0,16.0023,16.0023,15.9974,15.9974,1200.0
2006-10-31 14:45:00,33.19,33.24,33.19,33.2,3900.0,16.0023,16.0264,16.0023,16.0071,3900.0
2006-10-31 14:50:00,33.2,33.23,33.19,33.23,900.0,16.0071,16.0215,16.0023,16.0215,900.0
2006-10-31 14:55:00,33.24,33.25,33.21,33.25,2900.0,16.0264,16.0312,16.0119,16.0312,2900.0
2006-10-31 15:00:00,33.21,33.23,33.19,33.22,2000.0,16.0119,16.0215,16.0023,16.0167,2000.0
2006-10-31 15:05:00,33.22,33.23,33.18,33.23,3000.0,16.0167,16.0215,15.9974,16.0215,3000.0
2006-10-31 15:10:00,33.2,33.2,33.18,33.19,2200.0,16.0071,16.0071,15.9974,16.0023,2200.0
2006-10-31 15:15:00,33.19,33.22,33.18,33.22,1400.0,16.0023,16.0167,15.9974,16.0167,1400.0
2006-10-31 15:20:00,33.23,33.25,33.23,33.25,5700.0,16.0215,16.0312,16.0215,16.0312,5700.0
2006-10-31 15:25:00,33.25,33.31,33.24,33.3,10600.0,16.0312,16.0601,16.0264,16.0553,10600.0
2006-10-31 15:30:00,33.3,33.32,33.3,33.31,2000.0,16.0553,16.0649,16.0553,16.0601,2000.0
2006-10-31 15:35:00,33.32,33.4,33.32,33.4,1200.0,16.0649,16.1035,16.0649,16.1035,1200.0
2006-10-31 15:40:00,33.4,33.55,33.4,33.46,24200.0,16.1035,16.1758,16.1035,16.1324,24200.0
2006-10-31 15:45:00,33.48,33.54,33.48,33.51,14300.0,16.1421,16.171,16.1421,16.1565,14300.0
2006-10-31 15:50:00,33.51,33.52,33.31,33.31,16100.0,16.1565,16.1614,16.0601,16.0601,16100.0
2006-10-31 15:55:00,33.32,33.35,33.29,33.31,27500.0,16.0649,16.0794,16.0505,16.0601,27500.0
2006-11-01 09:30:00,33.58,33.58,33.56,33.57,6300.0,16.1903,16.1903,16.1807,16.1855,6300.0
2006-11-01 09:35:00,33.56,33.57,33.54,33.54,900.0,16.1807,16.1855,16.171,16.171,900.0
2006-11-01 09:40:00,33.54,33.6,33.46,33.56,4700.0,16.171,16.1999,16.1324,16.1807,4700.0
2006-11-01 09:45:00,33.6,33.67,33.59,33.67,2700.0,16.1999,16.2337,16.1951,16.2337,2700.0
2006-11-01 09:50:00,33.66,33.66,33.64,33.64,300.0,16.2289,16.2289,16.2192,16.2192,300.0
2006-11-01 09:55:00,33.61,33.61,33.61,33.61,200.0,16.2048,16.2048,16.2048,16.2048,200.0
2006-11-01 10:00:00,33.61,33.62,33.61,33.62,400.0,16.2048,16.2096,16.2048,16.2096,400.0
2006-11-01 10:05:00,33.62,33.65,33.61,33.62,4200.0,16.2096,16.224,16.2048,16.2096,4200.0
2006-11-01 10:10:00,33.61,33.61,33.61,33.61,300.0,16.2048,16.2048,16.2048,16.2048,300.0
2006-11-01 10:15:00,33.52,33.55,33.51,33.52,900.0,16.1614,16.1758,16.1565,16.1614,900.0
2006-11-01 10:20:00,33.44,33.45,33.44,33.45,400.0,16.1228,16.1276,16.1228,16.1276,400.0
2006-11-01 10:25:00,33.4,33.4,33.4,33.4,400.0,16.1035,16.1035,16.1035,16.1035,400.0
2006-11-01 10:30:00,33.38,33.38,33.27,33.32,3200.0,16.0939,16.0939,16.0408,16.0649,3200.0
2006-11-01 10:35:00,33.31,33.32,33.3,33.31,1300.0,16.0601,16.0649,16.0553,16.0601,1300.0
2006-11-01 10:40:00,33.3,33.31,33.27,33.27,1300.0,16.0553,16.0601,16.0408,16.0408,1300.0
2006-11-01 10:45:00,33.28,33.31,33.28,33.31,2200.0,16.0457,16.0601,16.0457,16.0601,2200.0
2006-11-01 10:50:00,33.31,33.42,33.31,33.42,10600.0,16.0601,16.1132,16.0601,16.1132,10600.0
2006-11-01 10:55:00,33.43,33.47,33.36,33.4,5200.0,16.118,16.1373,16.0842,16.1035,5200.0
2006-11-01 11:00:00,33.4,33.44,33.4,33.41,2300.0,16.1035,16.1228,16.1035,16.1083,2300.0
2006-11-01 11:05:00,33.37,33.42,33.22,33.23,6300.0,16.089,16.1132,16.0167,16.0215,6300.0
2006-11-01 11:10:00,33.23,33.24,33.19,33.19,1500.0,16.0215,16.0264,16.0023,16.0023,1500.0
2006-11-01 11:15:00,33.21,33.21,33.2,33.21,800.0,16.0119,16.0119,16.0071,16.0119,800.0
2006-11-01 11:20:00,33.23,33.24,33.23,33.24,800.0,16.0215,16.0264,16.0215,16.0264,800.0
2006-11-01 11:25:00,33.25,33.29,33.25,33.29,400.0,16.0312,16.0505,16.0312,16.0505,400.0
2006-11-01 11:30:00,33.29,33.29,33.29,33.29,400.0,16.0505,16.0505,16.0505,16.0505,400.0
2006-11-01 11:35:00,33.28,33.29,33.28,33.29,500.0,16.0457,16.0505,16.0457,16.0505,500.0
2006-11-01 11:40:00,33.27,33.29,33.27,33.29,1100.0,16.0408,16.0505,16.0408,16.0505,1100.0
2006-11-01 11:45:00,33.29,33.32,33.29,33.32,1100.0,16.0505,16.0649,16.0505,16.0649,1100.0
2006-11-01 11:50:00,33.32,33.32,33.24,33.25,1800.0,16.0649,16.0649,16.0264,16.0312,1800.0
2006-11-01 11:55:00,33.23,33.26,33.22,33.26,3300.0,16.0215,16.036,16.0167,16.036,3300.0
2006-11-01 12:00:00,33.28,33.33,33.28,33.32,2000.0,16.0457,16.0698,16.0457,16.0649,2000.0
2006-11-01 12:05:00,33.31,33.31,33.27,33.28,1300.0,16.0601,16.0601,16.0408,16.0457,1300.0
2006-11-01 12:10:00,33.28,33.29,33.26,33.26,1000.0,16.0457,16.0505,16.036,16.036,1000.0
2006-11-01 12:15:00,33.27,33.27,33.27,33.27,1200.0,16.0408,16.0408,16.0408,16.0408,1200.0
2006-11-01 12:20:00,33.27,33.41,33.27,33.38,3700.0,16.0408,16.1083,16.0408,16.0939,3700.0
2006-11-01 12:25:00,33.36,33.36,33.36,33.36,400.0,16.0842,16.0842,16.0842,16.0842,400.0
2006-11-01 12:30:00,33.36,33.36,33.25,33.3,2100.0,16.0842,16.0842,16.0312,16.0553,2100.0
2006-11-01 12:35:00,33.29,33.29,33.29,33.29,300.0,16.0505,16.0505,16.0505,16.0505,300.0
2006-11-01 12:40:00,33.28,33.28,33.2,33.2,2100.0,16.0457,16.0457,16.0071,16.0071,2100.0
2006-11-01 12:45:00,33.18,33.18,33.17,33.18,700.0,15.9974,15.9974,15.9926,15.9974,700.0
2006-11-01 12:50:00,33.17,33.2,33.16,33.16,1200.0,15.9926,16.0071,15.9878,15.9878,1200.0
2006-11-01 12:55:00,33.17,33.22,33.17,33.22,500.0,15.9926,16.0167,15.9926,16.0167,500.0
2006-11-01 13:00:00,33.24,33.35,33.24,33.26,44400.0,16.0264,16.0794,16.0264,16.036,44400.0
2006-11-01 13:05:00,33.27,33.27,33.25,33.25,46200.0,16.0408,16.0408,16.0312,16.0312,46200.0
2006-11-01 13:10:00,33.26,33.26,33.24,33.24,500.0,16.036,16.036,16.0264,16.0264,500.0
2006-11-01 13:15:00,33.25,33.25,33.17,33.17,1700.0,16.0312,16.0312,15.9926,15.9926,1700.0
2006-11-01 13:20:00,33.17,33.2,33.17,33.2,1400.0,15.9926,16.0071,15.9926,16.0071,1400.0
2006-11-01 13:25:00,33.2,33.21,33.17,33.21,1000.0,16.0071,16.0119,15.9926,16.0119,1000.0
2006-11-01 13:30:00,33.23,33.26,33.23,33.26,1600.0,16.0215,16.036,16.0215,16.036,1600.0
2006-11-01 13:35:00,33.23,33.25,33.19,33.21,2000.0,16.0215,16.0312,16.0023,16.0119,2000.0
2006-11-01 13:40:00,33.21,33.25,33.21,33.25,1700.0,16.0119,16.0312,16.0119,16.0312,1700.0
2006-11-01 13:45:00,33.25,33.3,33.25,33.28,1700.0,16.0312,16.0553,16.0312,16.0457,1700.0
2006-11-01 13:50:00,33.29,33.29,33.28,33.29,900.0,16.0505,16.0505,16.0457,16.0505,900.0
2006-11-01 13:55:00,33.3,33.31,33.25,33.25,1900.0,16.0553,16.0601,16.0312,16.0312,1900.0
2006-11-01 14:00:00,33.19,33.23,33.19,33.23,1300.0,16.0023,16.0215,16.0023,16.0215,1300.0
2006-11-01 14:05:00,33.22,33.22,33.16,33.17,2300.0,16.0167,16.0167,15.9878,15.9926,2300.0
2006-11-01 14:10:00,33.17,33.17,33.17,33.17,1400.0,15.9926,15.9926,15.9926,15.9926,1400.0
2006-11-01 14:15:00,33.18,33.23,33.15,33.15,3100.0,15.9974,16.0215,15.983,15.983,3100.0
2006-11-01 14:20:00,33.06,33.17,33.06,33.15,1900.0,15.9396,15.9926,15.9396,15.983,1900.0
2006-11-01 14:25:00,33.15,33.15,33.03,33.1,3500.0,15.983,15.983,15.9251,15.9589,3500.0
2006-11-01 14:30:00,33.11,33.13,33.11,33.12,800.0,15.9637,15.9733,15.9637,15.9685,800.0
2006-11-01 14:35:00,33.13,33.14,33.1,33.13,3700.0,15.9733,15.9782,15.9589,15.9733,3700.0
2006-11-01 14:40:00,33.14,33.18,33.14,33.15,4500.0,15.9782,15.9974,15.9782,15.983,4500.0
2006-11-01 14:45:00,33.15,33.15,33.09,33.09,5800.0,15.983,15.983,15.954,15.954,5800.0
2006-11-01 14:50:00,33.1,33.11,33.1,33.1,1800.0,15.9589,15.9637,15.9589,15.9589,1800.0
2006-11-01 14:55:00,33.1,33.1,33.1,33.1,600.0,15.9589,15.9589,15.9589,15.9589,600.0
2006-11-01 15:00:00,33.11,33.11,33.1,33.1,1100.0,15.9637,15.9637,15.9589,15.9589,1100.0
2006-11-01 15:05:00,33.1,33.11,33.08,33.08,2900.0,15.9589,15.9637,15.9492,15.9492,2900.0
2006-11-01 15:10:00,33.08,33.09,33.08,33.08,4100.0,15.9492,15.954,15.9492,15.9492,4100.0
2006-11-01 15:15:00,33.08,33.09,33.08,33.09,4000.0,15.9492,15.954,15.9492,15.954,4000.0
2006-11-01 15:20:00,33.08,33.1,33.06,33.09,3300.0,15.9492,15.9589,15.9396,15.954,3300.0
2006-11-01 15:25:00,33.09,33.09,33.07,33.08,1700.0,15.954,15.954,15.9444,15.9492,1700.0
2006-11-01 15:30:00,33.08,33.09,33.07,33.09,4100.0,15.9492,15.954,15.9444,15.954,4100.0
2006-11-01 15:35:00,33.08,33.09,33.05,33.05,2300.0,15.9492,15.954,15.9348,15.9348,2300.0
2006-11-01 15:40:00,33.05,33.08,33.05,33.05,5400.0,15.9348,15.9492,15.9348,15.9348,5400.0
2006-11-01 15:45:00,33.05,33.07,33.05,33.06,9100.0,15.9348,15.9444,15.9348,15.9396,9100.0
2006-11-01 15:50:00,33.07,33.08,33.05,33.07,9000.0,15.9444,15.9492,15.9348,15.9444,9000.0
2006-11-01 15:55:00,33.08,33.15,33.08,33.15,13800.0,15.9492,15.983,15.9492,15.983,13800.0
2006-11-02 09:30:00,32.96,32.96,32.8,32.8,4100.0,15.8914,15.8914,15.8142,15.8142,4100.0
2006-11-02 09:35:00,32.8,32.88,32.8,32.83,2000.0,15.8142,15.8528,15.8142,15.8287,2000.0
2006-11-02 09:40:00,32.8,32.94,32.8,32.93,1900.0,15.8142,15.8817,15.8142,15.8769,1900.0
2006-11-02 09:45:00,32.91,32.91,32.85,32.86,5300.0,15.8673,15.8673,15.8383,15.8432,5300.0
2006-11-02 09:50:00,32.85,32.86,32.85,32.86,500.0,15.8383,15.8432,15.8383,15.8432,500.0
2006-11-02 09:55:00,32.8,32.89,32.8,32.89,2700.0,15.8142,15.8576,15.8142,15.8576,2700.0
2006-11-02 10:00:00,32.83,32.83,32.81,32.81,4800.0,15.8287,15.8287,15.819,15.819,4800.0
2006-11-02 10:05:00,32.85,32.85,32.8,32.8,1400.0,15.8383,15.8383,15.8142,15.8142,1400.0
2006-11-02 10:10:00,32.81,32.85,32.81,32.84,3300.0,15.819,15.8383,15.819,15.8335,3300.0
2006-11-02 10:15:00,32.81,32.82,32.81,32.81,2100.0,15.819,15.8239,15.819,15.819,2100.0
2006-11-02 10:20:00,32.82,32.82,32.75,32.75,3900.0,15.8239,15.8239,15.7901,15.7901,3900.0
2006-11-02 10:25:00,32.75,32.88,32.75,32.87,3200.0,15.7901,15.8528,15.7901,15.848,3200.0
2006-11-02 10:30:00,32.85,32.91,32.85,32.85,2300.0,15.8383,15.8673,15.8383,15.8383,2300.0
2006-11-02 10:35:00,32.86,32.92,32.8,32.89,19000.0,15.8432,15.8721,15.8142,15.8576,19000.0
2006-11-02 10:40:00,32.89,32.93,32.89,32.93,1900.0,15.8576,15.8769,15.8576,15.8769,1900.0
2006-11-02 10:45:00,32.92,32.93,32.92,32.92,1200.0,15.8721,15.8769,15.8721,15.8721,1200.0
2006-11-02 10:50:00,32.91,33.01,32.91,32.99,1600.0,15.8673,15.9155,15.8673,15.9058,1600.0
2006-11-02 10:55:00,33.0,33.01,32.94,32.99,1500.0,15.9107,15.9155,15.8817,15.9058,1500.0
2006-11-02 11:00:00,32.99,33.06,32.99,33.06,2700.0,15.9058,15.9396,15.9058,15.9396,2700.0
2006-11-02 11:05:00,33.06,33.13,33.06,33.13,1700.0,15.9396,15.9733,15.9396,15.9733,1700.0
2006-11-02 11:10:00,33.13,33.13,33.08,33.13,2800.0,15.9733,15.9733,15.9492,15.9733,2800.0
2006-11-02 11:15:00,33.13,33.13,33.11,33.11,1300.0,15.9733,15.9733,15.9637,15.9637,1300.0
2006-11-02 11:20:00,33.11,33.13,33.07,33.08,900.0,15.9637,15.9733,15.9444,15.9492,900.0
2006-11-02 11:25:00,33.0,33.0,32.95,32.99,1900.0,15.9107,15.9107,15.8865,15.9058,1900.0
2006-11-02 11:30:00,32.94,32.97,32.94,32.97,1600.0,15.8817,15.8962,15.8817,15.8962,1600.0
2006-11-02 11:35:00,32.97,33.05,32.95,33.03,1600.0,15.8962,15.9348,15.8865,15.9251,1600.0
2006-11-02 11:40:00,33.02,33.03,33.02,33.03,700.0,15.9203,15.9251,15.9203,15.9251,700.0
2006-11-02 11:45:00,33.08,33.08,33.02,33.02,1000.0,15.9492,15.9492,15.9203,15.9203,1000.0
2006-11-02 11:50:00,33.02,33.03,33.02,33.03,500.0,15.9203,15.9251,15.9203,15.9251,500.0
2006-11-02 11:55:00,32.96,33.03,32.96,32.97,800.0,15.8914,15.9251,15.8914,15.8962,800.0
2006-11-02 12:00:00,32.96,32.96,32.9,32.9,1800.0,15.8914,15.8914,15.8624,15.8624,1800.0
2006-11-02 12:05:00,32.9,32.91,32.89,32.9,4900.0,15.8624,15.8673,15.8576,15.8624,4900.0
2006-11-02 12:10:00,32.92,32.97,32.92,32.96,3200.0,15.8721,15.8962,15.8721,15.8914,3200.0
2006-11-02 12:15:00,32.96,32.97,32.95,32.96,1400.0,15.8914,15.8962,15.8865,15.8914,1400.0
2006-11-02 12:20:00,32.95,32.96,32.85,32.89,5200.0,15.8865,15.8914,15.8383,15.8576,5200.0
2006-11-02 12:25:00,32.89,32.89,32.87,32.88,1500.0,15.8576,15.8576,15.848,15.8528,1500.0
2006-11-02 12:30:00,32.88,32.89,32.88,32.88,2800.0,15.8528,15.8576,15.8528,15.8528,2800.0
2006-11-02 12:35:00,32.85,32.85,32.85,32.85,1000.0,15.8383,15.8383,15.8383,15.8383,1000.0
2006-11-02 12:40:00,32.85,32.85,32.72,32.75,3800.0,15.8383,15.8383,15.7757,15.7901,3800.0
2006-11-02 12:45:00,32.75,32.78,32.75,32.78,2300.0,15.7901,15.8046,15.7901,15.8046,2300.0
2006-11-02 12:50:00,32.64,32.72,32.6,32.6,6800.0,15.7371,15.7757,15.7178,15.7178,6800.0
2006-11-02 12:55:00,32.61,32.66,32.61,32.66,1000.0,15.7226,15.7467,15.7226,15.7467,1000.0
2006-11-02 13:00:00,32.64,32.64,32.63,32.63,700.0,15.7371,15.7371,15.7323,15.7323,700.0
2006-11-02 13:05:00,32.63,32.63,32.62,32.62,1300.0,15.7323,15.7323,15.7274,15.7274,1300.0
2006-11-02 13:10:00,32.63,32.63,32.63,32.63,1900.0,15.7323,15.7323,15.7323,15.7323,1900.0
2006-11-02 13:15:00,32.63,32.64,32.63,32.63,2000.0,15.7323,15.7371,15.7323,15.7323,2000.0
2006-11-02 13:20:00,32.63,32.64,32.63,32.64,900.0,15.7323,15.7371,15.7323,15.7371,900.0
2006-11-02 13:25:00,32.64,32.69,32.64,32.68,3200.0,15.7371,15.7612,15.7371,15.7564,3200.0
2006-11-02 13:30:00,32.71,32.71,32.69,32.69,1500.0,15.7708,15.7708,15.7612,15.7612,1500.0
2006-11-02 13:35:00,32.7,32.76,32.7,32.75,4900.0,15.766,15.7949,15.766,15.7901,4900.0
2006-11-02 13:40:00,32.75,32.81,32.75,32.79,3600.0,15.7901,15.819,15.7901,15.8094,3600.0
2006-11-02 13:45:00,32.79,32.81,32.78,32.81,5600.0,15.8094,15.819,15.8046,15.819,5600.0
2006-11-02 13:50:00,32.81,32.88,32.81,32.84,3300.0,15.819,15.8528,15.819,15.8335,3300.0
2006-11-02 13:55:00,32.84,32.87,32.84,32.87,1400.0,15.8335,15.848,15.8335,15.848,1400.0
2006-11-02 14:00:00,32.9,32.9,32.88,32.9,3500.0,15.8624,15.8624,15.8528,15.8624,3500.0
2006-11-02 14:05:00,32.9,32.91,32.9,32.91,6400.0,15.8624,15.8673,15.8624,15.8673,6400.0
2006-11-02 14:10:00,32.93,32.97,32.88,32.96,2400.0,15.8769,15.8962,15.8528,15.8914,2400.0
2006-11-02 14:15:00,32.97,32.98,32.94,32.94,6500.0,15.8962,15.901,15.8817,15.8817,6500.0
2006-11-02 14:20:00,32.92,32.93,32.9,32.9,1200.0,15.8721,15.8769,15.8624,15.8624,1200.0
2006-11-02 14:25:00,32.91,32.91,32.9,32.91,43700.0,15.8673,15.8673,15.8624,15.8673,43700.0
2006-11-02 14:30:00,32.97,32.97,32.96,32.97,2000.0,15.8962,15.8962,15.8914,15.8962,2000.0
2006-11-02 14:35:00,32.96,32.97,32.96,32.96,2800.0,15.8914,15.8962,15.8914,15.8914,2800.0
2006-11-02 14:40:00,32.97,33.05,32.97,33.04,9900.0,15.8962,15.9348,15.8962,15.9299,9900.0
2006-11-02 14:45:00,33.05,33.05,33.04,33.04,1400.0,15.9348,15.9348,15.9299,15.9299,1400.0
2006-11-02 14:50:00,33.05,33.05,32.99,33.01,4100.0,15.9348,15.9348,15.9058,15.9155,4100.0
2006-11-02 14:55:00,33.0,33.01,32.99,33.0,1200.0,15.9107,15.9155,15.9058,15.9107,1200.0
2006-11-02 15:00:00,33.0,33.04,32.99,33.03,8900.0,15.9107,15.9299,15.9058,15.9251,8900.0
2006-11-02 15:05:00,33.02,33.03,33.02,33.03,2300.0,15.9203,15.9251,15.9203,15.9251,2300.0
2006-11-02 15:10:00,33.02,33.04,33.02,33.04,5600.0,15.9203,15.9299,15.9203,15.9299,5600.0
2006-11-02 15:15:00,33.04,33.06,33.04,33.06,2100.0,15.9299,15.9396,15.9299,15.9396,2100.0
2006-11-02 15:20:00,33.06,33.06,33.04,33.04,1600.0,15.9396,15.9396,15.9299,15.9299,1600.0
2006-11-02 15:25:00,33.04,33.05,33.04,33.05,1800.0,15.9299,15.9348,15.9299,15.9348,1800.0
2006-11-02 15:30:00,33.04,33.05,33.04,33.05,2300.0,15.9299,15.9348,15.9299,15.9348,2300.0
2006-11-02 15:35:00,33.04,33.05,33.04,33.05,3300.0,15.9299,15.9348,15.9299,15.9348,3300.0
2006-11-02 15:40:00,33.05,33.05,33.04,33.05,800.0,15.9348,15.9348,15.9299,15.9348,800.0
2006-11-02 15:45:00,33.05,33.05,33.04,33.05,4800.0,15.9348,15.9348,15.9299,15.9348,4800.0
2006-11-02 15:50:00,33.05,33.05,33.01,33.05,8600.0,15.9348,15.9348,15.9155,15.9348,8600.0
2006-11-02 15:55:00,33.04,33.05,33.04,33.05,4600.0,15.9299,15.9348,15.9299,15.9348,4600.0
2006-11-03 09:30:00,33.2,33.36,33.2,33.36,2000.0,16.0071,16.0842,16.0071,16.0842,2000.0
2006-11-03 09:35:00,33.31,33.31,33.12,33.17,2100.0,16.0601,16.0601,15.9685,15.9926,2100.0
2006-11-03 09:40:00,33.22,33.24,33.03,33.03,2000.0,16.0167,16.0264,15.9251,15.9251,2000.0
2006-11-03 09:45:00,33.04,33.21,33.04,33.05,2200.0,15.9299,16.0119,15.9299,15.9348,2200.0
2006-11-03 09:50:00,33.04,33.05,33.01,33.05,3200.0,15.9299,15.9348,15.9155,15.9348,3200.0
2006-11-03 09:55:00,33.04,33.14,33.04,33.09,2100.0,15.9299,15.9782,15.9299,15.954,2100.0
2006-11-03 10:00:00,33.09,33.12,33.09,33.12,600.0,15.954,15.9685,15.954,15.9685,600.0
2006-11-03 10:05:00,33.1,33.11,33.1,33.1,1000.0,15.9589,15.9637,15.9589,15.9589,1000.0
2006-11-03 10:10:00,33.11,33.14,33.1,33.14,1800.0,15.9637,15.9782,15.9589,15.9782,1800.0
2006-11-03 10:15:00,33.15,33.15,33.15,33.15,2100.0,15.983,15.983,15.983,15.983,2100.0
2006-11-03 10:20:00,33.09,33.09,32.95,33.05,56800.0,15.954,15.954,15.8865,15.9348,56800.0
2006-11-03 10:25:00,33.04,33.1,33.04,33.07,1400.0,15.9299,15.9589,15.9299,15.9444,1400.0
2006-11-03 10:30:00,33.08,33.08,33.07,33.07,1700.0,15.9492,15.9492,15.9444,15.9444,1700.0
2006-11-03 10:35:00,33.08,33.08,33.04,33.04,1200.0,15.9492,15.9492,15.9299,15.9299,1200.0
2006-11-03 10:40:00,33.05,33.05,32.86,32.87,3800.0,15.9348,15.9348,15.8432,15.848,3800.0
2006-11-03 10:45:00,32.87,32.87,32.87,32.87,100.0,15.848,15.848,15.848,15.848,100.0
2006-11-03 10:50:00,32.92,32.97,32.88,32.96,1400.0,15.8721,15.8962,15.8528,15.8914,1400.0
2006-11-03 10:55:00,32.95,32.96,32.93,32.93,1400.0,15.8865,15.8914,15.8769,15.8769,1400.0
2006-11-03 11:00:00,32.94,33.07,32.94,33.02,2600.0,15.8817,15.9444,15.8817,15.9203,2600.0
2006-11-03 11:05:00,33.01,33.01,32.86,32.89,1800.0,15.9155,15.9155,15.8432,15.8576,1800.0
2006-11-03 11:10:00,32.89,32.89,32.88,32.88,800.0,15.8576,15.8576,15.8528,15.8528,800.0
2006-11-03 11:15:00,32.83,32.84,32.74,32.82,3000.0,15.8287,15.8335,15.7853,15.8239,3000.0
2006-11-03 11:20:00,32.83,32.9,32.79,32.81,2600.0,15.8287,15.8624,15.8094,15.819,2600.0
2006-11-03 11:25:00,32.8,32.82,32.78,32.78,1200.0,15.8142,15.8239,15.8046,15.8046,1200.0
2006-11-03 11:30:00,32.79,32.89,32.79,32.83,2300.0,15.8094,15.8576,15.8094,15.8287,2300.0
2006-11-03 11:35:00,32.84,32.87,32.76,32.87,3000.0,15.8335,15.848,15.7949,15.848,3000.0
2006-11-03 11:40:00,32.87,32.87,32.73,32.77,2400.0,15.848,15.848,15.7805,15.7998,2400.0
2006-11-03 11:45:00,32.73,32.73,32.5,32.52,7700.0,15.7805,15.7805,15.6696,15.6792,7700.0
2006-11-03 11:50:00,32.52,32.72,32.52,32.67,6400.0,15.6792,15.7757,15.6792,15.7515,6400.0
2006-11-03 11:55:00,32.68,32.78,32.6,32.78,3100.0,15.7564,15.8046,15.7178,15.8046,3100.0
2006-11-03 12:00:00,32.8,32.8,32.77,32.77,1400.0,15.8142,15.8142,15.7998,15.7998,1400.0
2006-11-03 12:05:00,32.78,32.78,32.74,32.76,1600.0,15.8046,15.8046,15.7853,15.7949,1600.0
2006-11-03 12:10:00,32.77,32.82,32.73,32.74,3000.0,15.7998,15.8239,15.7805,15.7853,3000.0
2006-11-03 12:15:00,32.79,32.81,32.72,32.74,2600.0,15.8094,15.819,15.7757,15.7853,2600.0
2006-11-03 12:20:00,32.67,32.8,32.67,32.77,3800.0,15.7515,15.8142,15.7515,15.7998,3800.0
2006-11-03 12:25:00,32.77,32.8,32.76,32.76,1700.0,15.7998,15.8142,15.7949,15.7949,1700.0
2006-11-03 12:30:00,32.77,32.77,32.69,32.69,4600.0,15.7998,15.7998,15.7612,15.7612,4600.0
2006-11-03 12:35:00,32.74,32.9,32.73,32.87,8600.0,15.7853,15.8624,15.7805,15.848,8600.0
2006-11-03 12:40:00,32.86,32.9,32.85,32.9,1200.0,15.8432,15.8624,15.8383,15.8624,1200.0
2006-11-03 12:45:00,32.91,32.93,32.91,32.93,200.0,15.8673,15.8769,15.8673,15.8769,200.0
2006-11-03 12:50:00,32.84,32.85,32.78,32.78,1100.0,15.8335,15.8383,15.8046,15.8046,1100.0
2006-11-03 12:55:00,32.79,32.79,32.72,32.74,5700.0,15.8094,15.8094,15.7757,15.7853,5700.0
2006-11-03 13:00:00,32.74,32.74,32.72,32.73,1600.0,15.7853,15.7853,15.7757,15.7805,1600.0
2006-11-03 13:05:00,32.74,32.74,32.7,32.74,1800.0,15.7853,15.7853,15.766,15.7853,1800.0
2006-11-03 13:10:00,32.76,32.8,32.76,32.76,2500.0,15.7949,15.8142,15.7949,15.7949,2500.0
2006-11-03 13:15:00,32.76,32.76,32.75,32.75,300.0,15.7949,15.7949,15.7901,15.7901,300.0
2006-11-03 13:20:00,32.74,32.86,32.74,32.86,1200.0,15.7853,15.8432,15.7853,15.8432,1200.0
2006-11-03 13:25:00,32.86,32.86,32.86,32.86,500.0,15.8432,15.8432,15.8432,15.8432,500.0
2006-11-03 13:30:00,32.85,32.86,32.85,32.86,400.0,15.8383,15.8432,15.8383,15.8432,400.0
2006-11-03 13:35:00,32.86,32.86,32.76,32.76,51800.0,15.8432,15.8432,15.7949,15.7949,51800.0
2006-11-03 13:40:00,32.73,32.75,32.73,32.75,800.0,15.7805,15.7901,15.7805,15.7901,800.0
2006-11-03 13:45:00,32.73,32.73,32.42,32.54,2100.0,15.7805,15.7805,15.631,15.6889,2100.0
2006-11-03 13:50:00,32.55,32.57,32.55,32.57,2600.0,15.6937,15.7033,15.6937,15.7033,2600.0
2006-11-03 13:55:00,32.57,32.65,32.57,32.65,1300.0,15.7033,15.7419,15.7033,15.7419,1300.0
2006-11-03 14:00:00,32.65,32.69,32.6,32.62,2000.0,15.7419,15.7612,15.7178,15.7274,2000.0
2006-11-03 14:05:00,32.61,32.69,32.59,32.67,3300.0,15.7226,15.7612,15.713,15.7515,3300.0
2006-11-03 14:10:00,32.68,32.69,32.66,32.67,5600.0,15.7564,15.7612,15.7467,15.7515,5600.0
2006-11-03 14:15:00,32.69,32.72,32.67,32.7,3200.0,15.7612,15.7757,15.7515,15.766,3200.0
2006-11-03 14:20:00,32.71,32.77,32.66,32.72,3200.0,15.7708,15.7998,15.7467,15.7757,3200.0
2006-11-03 14:25:00,32.75,32.75,32.68,32.74,2300.0,15.7901,15.7901,15.7564,15.7853,2300.0
2006-11-03 14:30:00,32.74,32.79,32.7,32.79,2900.0,15.7853,15.8094,15.766,15.8094,2900.0
2006-11-03 14:35:00,32.78,32.8,32.75,32.75,2100.0,15.8046,15.8142,15.7901,15.7901,2100.0
2006-11-03 14:40:00,32.75,32.76,32.75,32.76,1400.0,15.7901,15.7949,15.7901,15.7949,1400.0
2006-11-03 14:45:00,32.76,32.76,32.71,32.71,3900.0,15.7949,15.7949,15.7708,15.7708,3900.0
2006-11-03 14:50:00,32.7,32.82,32.7,32.73,5500.0,15.766,15.8239,15.766,15.7805,5500.0
2006-11-03 14:55:00,32.7,32.72,32.69,32.69,3500.0,15.766,15.7757,15.7612,15.7612,3500.0
2006-11-03 15:00:00,32.66,32.68,32.63,32.65,16100.0,15.7467,15.7564,15.7323,15.7419,16100.0
2006-11-03 15:05:00,32.65,32.65,32.58,32.63,3100.0,15.7419,15.7419,15.7082,15.7323,3100.0
2006-11-03 15:10:00,32.62,32.64,32.59,32.6,4000.0,15.7274,15.7371,15.713,15.7178,4000.0
2006-11-03 15:15:00,32.6,32.64,32.6,32.62,4200.0,15.7178,15.7371,15.7178,15.7274,4200.0
2006-11-03 15:20:00,32.62,32.63,32.47,32.62,7900.0,15.7274,15.7323,15.6551,15.7274,7900.0
2006-11-03 15:25:00,32.58,32.65,32.55,32.65,10200.0,15.7082,15.7419,15.6937,15.7419,10200.0
2006-11-03 15:30:00,32.65,32.78,32.65,32.78,4700.0,15.7419,15.8046,15.7419,15.8046,4700.0
2006-11-03 15:35:00,32.76,32.76,32.72,32.74,2800.0,15.7949,15.7949,15.7757,15.7853,2800.0
2006-11-03 15:40:00,32.74,32.77,32.7,32.75,3600.0,15.7853,15.7998,15.766,15.7901,3600.0
2006-11-03 15:45:00,32.75,32.76,32.75,32.76,2900.0,15.7901,15.7949,15.7901,15.7949,2900.0
2006-11-03 15:50:00,32.76,32.83,32.75,32.83,4900.0,15.7949,15.8287,15.7901,15.8287,4900.0
2006-11-03 15:55:00,32.83,32.83,32.8,32.82,6800.0,15.8287,15.8287,15.8142,15.8239,6800.0
2006-11-06 09:30:00,32.93,32.99,32.93,32.96,3500.0,15.8769,15.9058,15.8769,15.8914,3500.0
2006-11-06 09:35:00,32.93,33.15,32.92,33.15,18400.0,15.8769,15.983,15.8721,15.983,18400.0
2006-11-06 09:40:00,33.06,33.06,32.96,33.0,1300.0,15.9396,15.9396,15.8914,15.9107,1300.0
2006-11-06 09:45:00,33.0,33.1,33.0,33.08,800.0,15.9107,15.9589,15.9107,15.9492,800.0
2006-11-06 09:50:00,33.08,33.08,33.03,33.07,3100.0,15.9492,15.9492,15.9251,15.9444,3100.0
2006-11-06 09:55:00,33.12,33.2,33.08,33.17,2900.0,15.9685,16.0071,15.9492,15.9926,2900.0
2006-11-06 10:00:00,33.12,33.2,33.12,33.2,1300.0,15.9685,16.0071,15.9685,16.0071,1300.0
2006-11-06 10:05:00,33.22,33.58,33.22,33.57,9700.0,16.0167,16.1903,16.0167,16.1855,9700.0
2006-11-06 10:10:00,33.55,33.56,33.52,33.52,5000.0,16.1758,16.1807,16.1614,16.1614,5000.0
2006-11-06 10:15:00,33.53,33.66,33.53,33.59,5800.0,16.1662,16.2289,16.1662,16.1951,5800.0
2006-11-06 10:20:00,33.55,33.58,33.52,33.53,2600.0,16.1758,16.1903,16.1614,16.1662,2600.0
2006-11-06 10:25:00,33.51,33.52,33.51,33.52,400.0,16.1565,16.1614,16.1565,16.1614,400.0
2006-11-06 10:30:00,33.5,33.5,33.41,33.42,2600.0,16.1517,16.1517,16.1083,16.1132,2600.0
2006-11-06 10:35:00,33.47,33.53,33.42,33.53,4700.0,16.1373,16.1662,16.1132,16.1662,4700.0
2006-11-06 10:40:00,33.52,33.53,33.52,33.53,1400.0,16.1614,16.1662,16.1614,16.1662,1400.0
2006-11-06 10:45:00,33.53,33.54,33.52,33.54,1400.0,16.1662,16.171,16.1614,16.171,1400.0
2006-11-06 10:50:00,33.55,33.55,33.49,33.5,1900.0,16.1758,16.1758,16.1469,16.1517,1900.0
2006-11-06 10:55:00,33.5,33.53,33.49,33.53,1100.0,16.1517,16.1662,16.1469,16.1662,1100.0
2006-11-06 11:00:00,33.6,33.6,33.57,33.57,1600.0,16.1999,16.1999,16.1855,16.1855,1600.0
2006-11-06 11:05:00,33.56,33.57,33.56,33.56,600.0,16.1807,16.1855,16.1807,16.1807,600.0
2006-11-06 11:10:00,33.56,33.74,33.56,33.73,7300.0,16.1807,16.2674,16.1807,16.2626,7300.0
2006-11-06 11:15:00,33.73,33.74,33.72,33.74,2900.0,16.2626,16.2674,16.2578,16.2674,2900.0
2006-11-06 11:20:00,33.73,33.75,33.73,33.75,2500.0,16.2626,16.2723,16.2626,16.2723,2500.0
2006-11-06 11:25:00,33.76,33.76,33.66,33.73,3600.0,16.2771,16.2771,16.2289,16.2626,3600.0
2006-11-06 11:30:00,33.76,33.81,33.76,33.8,2100.0,16.2771,16.3012,16.2771,16.2964,2100.0
2006-11-06 11:35:00,33.79,33.83,33.78,33.83,3600.0,16.2915,16.3108,16.2867,16.3108,3600.0
2006-11-06 11:40:00,33.83,33.93,33.83,33.9,10300.0,16.3108,16.359,16.3108,16.3446,10300.0
2006-11-06 11:45:00,33.91,33.98,33.91,33.96,2400.0,16.3494,16.3832,16.3494,16.3735,2400.0
2006-11-06 11:50:00,33.95,33.95,33.91,33.91,800.0,16.3687,16.3687,16.3494,16.3494,800.0
2006-11-06 11:55:00,33.93,33.94,33.93,33.93,2000.0,16.359,16.3639,16.359,16.359,2000.0
2006-11-06 12:00:00,33.94,33.97,33.94,33.96,2300.0,16.3639,16.3783,16.3639,16.3735,2300.0
2006-11-06 12:05:00,33.96,33.98,33.96,33.98,4200.0,16.3735,16.3832,16.3735,16.3832,4200.0
2006-11-06 12:10:00,33.98,34.06,33.98,34.04,6200.0,16.3832,16.4217,16.3832,16.4121,6200.0
2006-11-06 12:15:00,34.05,34.08,33.94,34.08,73500.0,16.4169,16.4314,16.3639,16.4314,73500.0
2006-11-06 12:20:00,34.07,34.08,34.05,34.05,1200.0,16.4265,16.4314,16.4169,16.4169,1200.0
2006-11-06 12:25:00,34.06,34.06,33.96,33.96,1300.0,16.4217,16.4217,16.3735,16.3735,1300.0
2006-11-06 12:30:00,33.96,33.97,33.9,33.9,500.0,16.3735,16.3783,16.3446,16.3446,500.0
2006-11-06 12:35:00,33.94,33.95,33.92,33.92,300.0,16.3639,16.3687,16.3542,16.3542,300.0
2006-11-06 12:40:00,33.91,33.92,33.91,33.92,400.0,16.3494,16.3542,16.3494,16.3542,400.0
2006-11-06 12:45:00,33.9,33.9,33.83,33.84,1400.0,16.3446,16.3446,16.3108,16.3157,1400.0
2006-11-06 12:50:00,33.84,33.85,33.84,33.85,16500.0,16.3157,16.3205,16.3157,16.3205,16500.0
2006-11-06 12:55:00,33.85,33.85,33.84,33.84,1800.0,16.3205,16.3205,16.3157,16.3157,1800.0
2006-11-06 13:00:00,33.84,33.85,33.84,33.85,1800.0,16.3157,16.3205,16.3157,16.3205,1800.0
2006-11-06 13:05:00,33.85,33.85,33.84,33.84,2100.0,16.3205,16.3205,16.3157,16.3157,2100.0
2006-11-06 13:10:00,33.85,33.85,33.84,33.84,900.0,16.3205,16.3205,16.3157,16.3157,900.0
2006-11-06 13:15:00,33.85,33.87,33.85,33.87,800.0,16.3205,16.3301,16.3205,16.3301,800.0
2006-11-06 13:20:00,33.87,33.87,33.86,33.86,400.0,16.3301,16.3301,16.3253,16.3253,400.0
2006-11-06 13:25:00,33.87,33.87,33.87,33.87,100.0,16.3301,16.3301,16.3301,16.3301,100.0
2006-11-06 13:30:00,33.87,33.87,33.84,33.84,2600.0,16.3301,16.3301,16.3157,16.3157,2600.0
2006-11-06 13:35:00,33.86,33.87,33.84,33.84,3400.0,16.3253,16.3301,16.3157,16.3157,3400.0
2006-11-06 13:40:00,33.84,33.84,33.77,33.78,3300.0,16.3157,16.3157,16.2819,16.2867,3300.0
2006-11-06 13:45:00,33.78,33.78,33.75,33.76,1200.0,16.2867,16.2867,16.2723,16.2771,1200.0
2006-11-06 13:50:00,33.76,33.76,33.75,33.75,2000.0,16.2771,16.2771,16.2723,16.2723,2000.0
2006-11-06 13:55:00,33.74,33.75,33.74,33.75,2600.0,16.2674,16.2723,16.2674,16.2723,2600.0
2006-11-06 14:00:00,33.76,33.79,33.76,33.79,6800.0,16.2771,16.2915,16.2771,16.2915,6800.0
2006-11-06 14:05:00,33.79,33.79,33.78,33.78,2400.0,16.2915,16.2915,16.2867,16.2867,2400.0
2006-11-06 14:10:00,33.79,33.79,33.78,33.78,800.0,16.2915,16.2915,16.2867,16.2867,800.0
2006-11-06 14:15:00,33.77,33.8,33.77,33.8,3400.0,16.2819,16.2964,16.2819,16.2964,3400.0
2006-11-06 14:20:00,33.79,33.81,33.79,33.81,2700.0,16.2915,16.3012,16.2915,16.3012,2700.0
2006-11-06 14:25:00,33.8,33.81,33.79,33.79,1700.0,16.2964,16.3012,16.2915,16.2915,1700.0
2006-11-06 14:30:00,33.79,33.8,33.78,33.79,2900.0,16.2915,16.2964,16.2867,16.2915,2900.0
2006-11-06 14:35:00,33.78,33.81,33.78,33.8,8600.0,16.2867,16.3012,16.2867,16.2964,8600.0
2006-11-06 14:40:00,33.78,33.79,33.75,33.76,3000.0,16.2867,16.2915,16.2723,16.2771,3000.0
2006-11-06 14:45:00,33.76,33.78,33.76,33.77,900.0,16.2771,16.2867,16.2771,16.2819,900.0
2006-11-06 14:50:00,33.76,33.77,33.75,33.75,5400.0,16.2771,16.2819,16.2723,16.2723,5400.0
2006-11-06 14:55:00,33.76,33.77,33.75,33.77,14200.0,16.2771,16.2819,16.2723,16.2819,14200.0
2006-11-06 15:00:00,33.75,33.78,33.75,33.77,10400.0,16.2723,16.2867,16.2723,16.2819,10400.0
2006-11-06 15:05:00,33.78,33.81,33.75,33.81,6100.0,16.2867,16.3012,16.2723,16.3012,6100.0
2006-11-06 15:10:00,33.8,33.8,33.77,33.77,2600.0,16.2964,16.2964,16.2819,16.2819,2600.0
2006-11-06 15:15:00,33.77,33.81,33.77,33.8,5000.0,16.2819,16.3012,16.2819,16.2964,5000.0
2006-11-06 15:20:00,33.8,33.87,33.78,33.78,5000.0,16.2964,16.3301,16.2867,16.2867,5000.0
2006-11-06 15:25:00,33.78,33.78,33.76,33.77,18000.0,16.2867,16.2867,16.2771,16.2819,18000.0
2006-11-06 15:30:00,33.77,33.79,33.76,33.79,3400.0,16.2819,16.2915,16.2771,16.2915,3400.0
2006-11-06 15:35:00,33.79,33.9,33.79,33.9,7000.0,16.2915,16.3446,16.2915,16.3446,7000.0
2006-11-06 15:40:00,33.91,33.92,33.88,33.89,8100.0,16.3494,16.3542,16.3349,16.3398,8100.0
2006-11-06 15:45:00,33.87,33.87,33.81,33.82,5400.0,16.3301,16.3301,16.3012,16.306,5400.0
2006-11-06 15:50:00,33.82,33.88,33.79,33.87,8200.0,16.306,16.3349,16.2915,16.3301,8200.0
2006-11-06 15:55:00,33.87,33.89,33.81,33.82,5300.0,16.3301,16.3398,16.3012,16.306,5300.0
2006-11-07 09:30:00,33.78,33.79,33.6,33.65,4600.0,16.2867,16.2915,16.1999,16.224,4600.0
2006-11-07 09:35:00,33.65,33.66,33.49,33.51,3700.0,16.224,16.2289,16.1469,16.1565,3700.0
2006-11-07 09:40:00,33.51,33.56,33.5,33.54,2000.0,16.1565,16.1807,16.1517,16.171,2000.0
2006-11-07 09:45:00,33.54,33.62,33.54,33.62,6600.0,16.171,16.2096,16.171,16.2096,6600.0
2006-11-07 09:50:00,33.62,33.66,33.6,33.66,600.0,16.2096,16.2289,16.1999,16.2289,600.0
2006-11-07 09:55:00,33.66,33.66,33.66,33.66,200.0,16.2289,16.2289,16.2289,16.2289,200.0
2006-11-07 10:00:00,33.66,33.66,33.6,33.61,2700.0,16.2289,16.2289,16.1999,16.2048,2700.0
2006-11-07 10:05:00,33.63,33.63,33.53,33.61,2800.0,16.2144,16.2144,16.1662,16.2048,2800.0
2006-11-07 10:10:00,33.71,33.71,33.6,33.64,1500.0,16.253,16.253,16.1999,16.2192,1500.0
2006-11-07 10:15:00,33.67,33.72,33.67,33.67,1200.0,16.2337,16.2578,16.2337,16.2337,1200.0
2006-11-07 10:20:00,33.71,33.77,33.62,33.68,2400.0,16.253,16.2819,16.2096,16.2385,2400.0
2006-11-07 10:25:00,33.68,33.71,33.68,33.71,800.0,16.2385,16.253,16.2385,16.253,800.0
2006-11-07 10:30:00,33.7,33.79,33.7,33.79,2000.0,16.2482,16.2915,16.2482,16.2915,2000.0
2006-11-07 10:35:00,33.77,33.77,33.77,33.77,100.0,16.2819,16.2819,16.2819,16.2819,100.0
2006-11-07 10:40:00,33.73,33.73,33.71,33.72,1000.0,16.2626,16.2626,16.253,16.2578,1000.0
2006-11-07 10:45:00,33.71,33.72,33.71,33.72,500.0,16.253,16.2578,16.253,16.2578,500.0
2006-11-07 10:50:00,33.72,33.72,33.72,33.72,0.0,16.2578,16.2578,16.2578,16.2578,0.0
2006-11-07 10:55:00,33.72,33.72,33.72,33.72,0.0,16.2578,16.2578,16.2578,16.2578,0.0
2006-11-07 11:00:00,33.66,33.7,33.66,33.68,4500.0,16.2289,16.2482,16.2289,16.2385,4500.0
2006-11-07 11:05:00,33.69,33.76,33.69,33.75,1400.0,16.2433,16.2771,16.2433,16.2723,1400.0
2006-11-07 11:10:00,33.76,33.76,33.76,33.76,500.0,16.2771,16.2771,16.2771,16.2771,500.0
2006-11-07 11:15:00,33.76,33.78,33.76,33.77,500.0,16.2771,16.2867,16.2771,16.2819,500.0
2006-11-07 11:20:00,33.78,33.78,33.78,33.78,200.0,16.2867,16.2867,16.2867,16.2867,200.0
2006-11-07 11:25:00,33.78,33.84,33.78,33.84,1000.0,16.2867,16.3157,16.2867,16.3157,1000.0
2006-11-07 11:30:00,33.86,33.86,33.77,33.77,1100.0,16.3253,16.3253,16.2819,16.2819,1100.0
2006-11-07 11:35:00,33.78,33.78,33.77,33.78,2100.0,16.2867,16.2867,16.2819,16.2867,2100.0
2006-11-07 11:40:00,33.8,33.8,33.78,33.78,14600.0,16.2964,16.2964,16.2867,16.2867,14600.0
2006-11-07 11:45:00,33.78,33.82,33.78,33.82,24200.0,16.2867,16.306,16.2867,16.306,24200.0
2006-11-07 11:50:00,33.82,33.84,33.81,33.83,21000.0,16.306,16.3157,16.3012,16.3108,21000.0
2006-11-07 11:55:00,33.83,33.83,33.83,33.83,0.0,16.3108,16.3108,16.3108,16.3108,0.0
2006-11-07 12:00:00,33.84,33.85,33.84,33.84,1400.0,16.3157,16.3205,16.3157,16.3157,1400.0
2006-11-07 12:05:00,33.85,33.85,33.83,33.85,1200.0,16.3205,16.3205,16.3108,16.3205,1200.0
2006-11-07 12:10:00,33.85,33.85,33.83,33.83,800.0,16.3205,16.3205,16.3108,16.3108,800.0
2006-11-07 12:15:00,33.82,33.83,33.82,33.83,800.0,16.306,16.3108,16.306,16.3108,800.0
2006-11-07 12:20:00,33.83,33.86,33.83,33.83,1300.0,16.3108,16.3253,16.3108,16.3108,1300.0
2006-11-07 12:25:00,33.83,33.83,33.83,33.83,200.0,16.3108,16.3108,16.3108,16.3108,200.0
2006-11-07 12:30:00,33.79,33.8,33.79,33.8,2300.0,16.2915,16.2964,16.2915,16.2964,2300.0
2006-11-07 12:35:00,33.8,33.85,33.8,33.85,1800.0,16.2964,16.3205,16.2964,16.3205,1800.0
2006-11-07 12:40:00,33.85,33.85,33.83,33.84,400.0,16.3205,16.3205,16.3108,16.3157,400.0
2006-11-07 12:45:00,33.85,33.88,33.85,33.88,700.0,16.3205,16.3349,16.3205,16.3349,700.0
2006-11-07 12:50:00,33.88,33.88,33.88,33.88,1800.0,16.3349,16.3349,16.3349,16.3349,1800.0
2006-11-07 12:55:00,33.88,33.88,33.88,33.88,600.0,16.3349,16.3349,16.3349,16.3349,600.0
2006-11-07 13:00:00,33.88,33.88,33.88,33.88,400.0,16.3349,16.3349,16.3349,16.3349,400.0
2006-11-07 13:05:00,33.88,33.88,33.85,33.86,8800.0,16.3349,16.3349,16.3205,16.3253,8800.0
2006-11-07 13:10:00,33.86,33.87,33.86,33.87,800.0,16.3253,16.3301,16.3253,16.3301,800.0
2006-11-07 13:15:00,33.87,33.88,33.87,33.88,4600.0,16.3301,16.3349,16.3301,16.3349,4600.0
2006-11-07 13:20:00,33.88,33.88,33.85,33.85,7600.0,16.3349,16.3349,16.3205,16.3205,7600.0
2006-11-07 13:25:00,33.85,33.86,33.85,33.86,800.0,16.3205,16.3253,16.3205,16.3253,800.0
2006-11-07 13:30:00,33.86,33.87,33.86,33.87,800.0,16.3253,16.3301,16.3253,16.3301,800.0
2006-11-07 13:35:00,33.87,33.87,33.86,33.86,500.0,16.3301,16.3301,16.3253,16.3253,500.0
2006-11-07 13:40:00,33.87,33.87,33.87,33.87,500.0,16.3301,16.3301,16.3301,16.3301,500.0
2006-11-07 13:45:00,33.87,33.88,33.86,33.88,1400.0,16.3301,16.3349,16.3253,16.3349,1400.0
2006-11-07 13:50:00,33.88,33.89,33.87,33.89,21300.0,16.3349,16.3398,16.3301,16.3398,21300.0
2006-11-07 13:55:00,33.89,33.89,33.77,33.81,6000.0,16.3398,16.3398,16.2819,16.3012,6000.0
2006-11-07 14:00:00,33.85,33.86,33.85,33.86,700.0,16.3205,16.3253,16.3205,16.3253,700.0
2006-11-07 14:05:00,33.86,33.86,33.82,33.82,1600.0,16.3253,16.3253,16.306,16.306,1600.0
2006-11-07 14:10:00,33.82,33.83,33.81,33.83,2200.0,16.306,16.3108,16.3012,16.3108,2200.0
2006-11-07 14:15:00,33.85,33.85,33.85,33.85,400.0,16.3205,16.3205,16.3205,16.3205,400.0
2006-11-07 14:20:00,33.86,33.86,33.85,33.85,900.0,16.3253,16.3253,16.3205,16.3205,900.0
2006-11-07 14:25:00,33.86,33.86,33.84,33.85,4000.0,16.3253,16.3253,16.3157,16.3205,4000.0
2006-11-07 14:30:00,33.86,33.87,33.86,33.86,1300.0,16.3253,16.3301,16.3253,16.3253,1300.0
2006-11-07 14:35:00,33.86,33.88,33.86,33.88,2500.0,16.3253,16.3349,16.3253,16.3349,2500.0
2006-11-07 14:40:00,33.87,33.88,33.85,33.85,1900.0,16.3301,16.3349,16.3205,16.3205,1900.0
2006-11-07 14:45:00,33.86,33.88,33.86,33.87,2400.0,16.3253,16.3349,16.3253,16.3301,2400.0
2006-11-07 14:50:00,33.87,33.88,33.87,33.88,3900.0,16.3301,16.3349,16.3301,16.3349,3900.0
2006-11-07 14:55:00,33.88,33.88,33.86,33.88,2000.0,16.3349,16.3349,16.3253,16.3349,2000.0
2006-11-07 15:00:00,33.88,33.88,33.84,33.84,1900.0,16.3349,16.3349,16.3157,16.3157,1900.0
2006-11-07 15:05:00,33.86,33.87,33.84,33.86,2800.0,16.3253,16.3301,16.3157,16.3253,2800.0
2006-11-07 15:10:00,33.86,33.87,33.84,33.84,2600.0,16.3253,16.3301,16.3157,16.3157,2600.0
2006-11-07 15:15:00,33.85,33.87,33.85,33.86,3400.0,16.3205,16.3301,16.3205,16.3253,3400.0
2006-11-07 15:20:00,33.86,33.88,33.86,33.88,3300.0,16.3253,16.3349,16.3253,16.3349,3300.0
2006-11-07 15:25:00,33.88,33.88,33.81,33.81,8800.0,16.3349,16.3349,16.3012,16.3012,8800.0
2006-11-07 15:30:00,33.86,33.86,33.85,33.85,5100.0,16.3253,16.3253,16.3205,16.3205,5100.0
2006-11-07 15:35:00,33.86,33.87,33.76,33.83,3800.0,16.3253,16.3301,16.2771,16.3108,3800.0
2006-11-07 15:40:00,33.82,33.86,33.82,33.86,2000.0,16.306,16.3253,16.306,16.3253,2000.0
2006-11-07 15:45:00,33.84,33.86,33.78,33.78,1400.0,16.3157,16.3253,16.2867,16.2867,1400.0
2006-11-07 15:50:00,33.79,33.84,33.75,33.76,3800.0,16.2915,16.3157,16.2723,16.2771,3800.0
2006-11-07 15:55:00,33.75,33.84,33.75,33.84,6700.0,16.2723,16.3157,16.2723,16.3157,6700.0
2006-11-08 09:30:00,33.38,33.39,33.38,33.39,7800.0,16.0939,16.0987,16.0939,16.0987,7800.0
2006-11-08 09:35:00,33.4,33.48,33.34,33.48,5100.0,16.1035,16.1421,16.0746,16.1421,5100.0
2006-11-08 09:40:00,33.48,33.57,33.38,33.52,4300.0,16.1421,16.1855,16.0939,16.1614,4300.0
2006-11-08 09:45:00,33.53,33.57,33.42,33.44,2800.0,16.1662,16.1855,16.1132,16.1228,2800.0
2006-11-08 09:50:00,33.44,33.47,33.34,33.37,3400.0,16.1228,16.1373,16.0746,16.089,3400.0
2006-11-08 09:55:00,33.42,33.43,33.4,33.4,900.0,16.1132,16.118,16.1035,16.1035,900.0
2006-11-08 10:00:00,33.43,33.57,33.43,33.55,2900.0,16.118,16.1855,16.118,16.1758,2900.0
2006-11-08 10:05:00,33.54,33.55,33.54,33.55,1100.0,16.171,16.1758,16.171,16.1758,1100.0
2006-11-08 10:10:00,33.55,33.55,33.54,33.55,600.0,16.1758,16.1758,16.171,16.1758,600.0
2006-11-08 10:15:00,33.52,33.52,33.5,33.5,200.0,16.1614,16.1614,16.1517,16.1517,200.0
2006-11-08 10:20:00,33.51,33.51,33.46,33.46,1000.0,16.1565,16.1565,16.1324,16.1324,1000.0
2006-11-08 10:25:00,33.47,33.5,33.46,33.5,2400.0,16.1373,16.1517,16.1324,16.1517,2400.0
2006-11-08 10:30:00,33.46,33.46,33.42,33.45,900.0,16.1324,16.1324,16.1132,16.1276,900.0
2006-11-08 10:35:00,33.5,33.52,33.5,33.5,1600.0,16.1517,16.1614,16.1517,16.1517,1600.0
2006-11-08 10:40:00,33.5,33.5,33.49,33.5,1000.0,16.1517,16.1517,16.1469,16.1517,1000.0
2006-11-08 10:45:00,33.49,33.5,33.46,33.5,2000.0,16.1469,16.1517,16.1324,16.1517,2000.0
2006-11-08 10:50:00,33.48,33.5,33.45,33.46,1100.0,16.1421,16.1517,16.1276,16.1324,1100.0
2006-11-08 10:55:00,33.45,33.49,33.44,33.45,1100.0,16.1276,16.1469,16.1228,16.1276,1100.0
2006-11-08 11:00:00,33.45,33.46,33.43,33.46,300.0,16.1276,16.1324,16.118,16.1324,300.0
2006-11-08 11:05:00,33.44,33.49,33.44,33.47,1200.0,16.1228,16.1469,16.1228,16.1373,1200.0
2006-11-08 11:10:00,33.49,33.49,33.46,33.47,1100.0,16.1469,16.1469,16.1324,16.1373,1100.0
2006-11-08 11:15:00,33.49,33.5,33.47,33.5,700.0,16.1469,16.1517,16.1373,16.1517,700.0
2006-11-08 11:20:00,33.5,33.5,33.5,33.5,200.0,16.1517,16.1517,16.1517,16.1517,200.0
2006-11-08 11:25:00,33.5,33.5,33.48,33.49,1000.0,16.1517,16.1517,16.1421,16.1469,1000.0
2006-11-08 11:30:00,33.48,33.48,33.48,33.48,200.0,16.1421,16.1421,16.1421,16.1421,200.0
2006-11-08 11:35:00,33.48,33.5,33.45,33.5,3600.0,16.1421,16.1517,16.1276,16.1517,3600.0
2006-11-08 11:40:00,33.49,33.49,33.47,33.48,800.0,16.1469,16.1469,16.1373,16.1421,800.0
2006-11-08 11:45:00,33.48,33.5,33.48,33.48,400.0,16.1421,16.1517,16.1421,16.1421,400.0
2006-11-08 11:50:00,33.49,33.49,33.49,33.49,300.0,16.1469,16.1469,16.1469,16.1469,300.0
2006-11-08 11:55:00,33.48,33.54,33.48,33.54,1600.0,16.1421,16.171,16.1421,16.171,1600.0
2006-11-08 12:00:00,33.55,33.59,33.55,33.58,300.0,16.1758,16.1951,16.1758,16.1903,300.0
2006-11-08 12:05:00,33.62,33.63,33.61,33.61,900.0,16.2096,16.2144,16.2048,16.2048,900.0
2006-11-08 12:10:00,33.61,33.62,33.61,33.62,3100.0,16.2048,16.2096,16.2048,16.2096,3100.0
2006-11-08 12:15:00,33.55,33.56,33.55,33.56,200.0,16.1758,16.1807,16.1758,16.1807,200.0
2006-11-08 12:20:00,33.5,33.51,33.45,33.46,1200.0,16.1517,16.1565,16.1276,16.1324,1200.0
2006-11-08 12:25:00,33.44,33.45,33.43,33.44,2400.0,16.1228,16.1276,16.118,16.1228,2400.0
2006-11-08 12:30:00,33.43,33.46,33.43,33.45,700.0,16.118,16.1324,16.118,16.1276,700.0
2006-11-08 12:35:00,33.45,33.46,33.39,33.39,3300.0,16.1276,16.1324,16.0987,16.0987,3300.0
2006-11-08 12:40:00,33.33,33.43,33.32,33.43,2300.0,16.0698,16.118,16.0649,16.118,2300.0
2006-11-08 12:45:00,33.39,33.45,33.39,33.45,1500.0,16.0987,16.1276,16.0987,16.1276,1500.0
2006-11-08 12:50:00,33.48,33.57,33.48,33.57,2300.0,16.1421,16.1855,16.1421,16.1855,2300.0
2006-11-08 12:55:00,33.6,33.61,33.53,33.61,1600.0,16.1999,16.2048,16.1662,16.2048,1600.0
2006-11-08 13:00:00,33.59,33.59,33.59,33.59,100.0,16.1951,16.1951,16.1951,16.1951,100.0
2006-11-08 13:05:00,33.59,33.59,33.58,33.58,200.0,16.1951,16.1951,16.1903,16.1903,200.0
2006-11-08 13:10:00,33.58,33.58,33.58,33.58,0.0,16.1903,16.1903,16.1903,16.1903,0.0
2006-11-08 13:15:00,33.58,33.58,33.58,33.58,100.0,16.1903,16.1903,16.1903,16.1903,100.0
2006-11-08 13:20:00,33.55,33.55,33.52,33.52,400.0,16.1758,16.1758,16.1614,16.1614,400.0
2006-11-08 13:25:00,33.53,33.53,33.53,33.53,200.0,16.1662,16.1662,16.1662,16.1662,200.0
2006-11-08 13:30:00,33.53,33.57,33.53,33.57,1500.0,16.1662,16.1855,16.1662,16.1855,1500.0
2006-11-08 13:35:00,33.58,33.72,33.58,33.71,1200.0,16.1903,16.2578,16.1903,16.253,1200.0
2006-11-08 13:40:00,33.7,33.71,33.68,33.69,2200.0,16.2482,16.253,16.2385,16.2433,2200.0
2006-11-08 13:45:00,33.7,33.72,33.7,33.72,900.0,16.2482,16.2578,16.2482,16.2578,900.0
2006-11-08 13:50:00,33.73,33.79,33.73,33.79,2000.0,16.2626,16.2915,16.2626,16.2915,2000.0
2006-11-08 13:55:00,33.79,33.85,33.78,33.84,2400.0,16.2915,16.3205,16.2867,16.3157,2400.0
2006-11-08 14:00:00,33.83,33.93,33.83,33.89,6900.0,16.3108,16.359,16.3108,16.3398,6900.0
2006-11-08 14:05:00,33.88,33.88,33.87,33.87,1300.0,16.3349,16.3349,16.3301,16.3301,1300.0
2006-11-08 14:10:00,33.88,33.88,33.87,33.88,3100.0,16.3349,16.3349,16.3301,16.3349,3100.0
2006-11-08 14:15:00,33.88,33.88,33.88,33.88,500.0,16.3349,16.3349,16.3349,16.3349,500.0
2006-11-08 14:20:00,33.85,33.86,33.85,33.85,1100.0,16.3205,16.3253,16.3205,16.3205,1100.0
2006-11-08 14:25:00,33.77,33.78,33.7,33.72,800.0,16.2819,16.2867,16.2482,16.2578,800.0
2006-11-08 14:30:00,33.73,33.75,33.66,33.75,4400.0,16.2626,16.2723,16.2289,16.2723,4400.0
2006-11-08 14:35:00,33.75,33.76,33.68,33.69,1100.0,16.2723,16.2771,16.2385,16.2433,1100.0
2006-11-08 14:40:00,33.69,33.72,33.69,33.72,2300.0,16.2433,16.2578,16.2433,16.2578,2300.0
2006-11-08 14:45:00,33.71,33.71,33.68,33.69,1100.0,16.253,16.253,16.2385,16.2433,1100.0
2006-11-08 14:50:00,33.69,33.71,33.69,33.71,1100.0,16.2433,16.253,16.2433,16.253,1100.0
2006-11-08 14:55:00,33.71,33.73,33.71,33.73,200.0,16.253,16.2626,16.253,16.2626,200.0
2006-11-08 15:00:00,33.75,33.77,33.75,33.77,500.0,16.2723,16.2819,16.2723,16.2819,500.0
2006-11-08 15:05:00,33.75,33.76,33.75,33.75,400.0,16.2723,16.2771,16.2723,16.2723,400.0
2006-11-08 15:10:00,33.76,33.76,33.63,33.63,2600.0,16.2771,16.2771,16.2144,16.2144,2600.0
2006-11-08 15:15:00,33.64,33.66,33.56,33.59,3100.0,16.2192,16.2289,16.1807,16.1951,3100.0
2006-11-08 15:20:00,33.61,33.62,33.58,33.6,1800.0,16.2048,16.2096,16.1903,16.1999,1800.0
2006-11-08 15:25:00,33.6,33.6,33.57,33.57,300.0,16.1999,16.1999,16.1855,16.1855,300.0
2006-11-08 15:30:00,33.58,33.6,33.54,33.54,2600.0,16.1903,16.1999,16.171,16.171,2600.0
2006-11-08 15:35:00,33.57,33.58,33.48,33.5,2300.0,16.1855,16.1903,16.1421,16.1517,2300.0
2006-11-08 15:40:00,33.49,33.5,33.48,33.5,1900.0,16.1469,16.1517,16.1421,16.1517,1900.0
2006-11-08 15:45:00,33.5,33.5,33.49,33.49,3500.0,16.1517,16.1517,16.1469,16.1469,3500.0
2006-11-08 15:50:00,33.5,33.57,33.5,33.57,4400.0,16.1517,16.1855,16.1517,16.1855,4400.0
2006-11-08 15:55:00,33.57,33.61,33.54,33.6,6700.0,16.1855,16.2048,16.171,16.1999,6700.0
2006-11-09 09:30:00,33.59,33.6,33.56,33.56,2500.0,16.1951,16.1999,16.1807,16.1807,2500.0
2006-11-09 09:35:00,33.53,33.55,33.47,33.5,3200.0,16.1662,16.1758,16.1373,16.1517,3200.0
2006-11-09 09:40:00,33.46,33.47,33.45,33.46,1000.0,16.1324,16.1373,16.1276,16.1324,1000.0
2006-11-09 09:45:00,33.49,33.65,33.49,33.63,2800.0,16.1469,16.224,16.1469,16.2144,2800.0
2006-11-09 09:50:00,33.65,33.67,33.59,33.59,2300.0,16.224,16.2337,16.1951,16.1951,2300.0
2006-11-09 09:55:00,33.6,33.6,33.52,33.57,800.0,16.1999,16.1999,16.1614,16.1855,800.0
2006-11-09 10:00:00,33.57,33.57,33.54,33.54,2400.0,16.1855,16.1855,16.171,16.171,2400.0
2006-11-09 10:05:00,33.55,33.68,33.53,33.66,3800.0,16.1758,16.2385,16.1662,16.2289,3800.0
2006-11-09 10:10:00,33.69,33.74,33.59,33.59,3700.0,16.2433,16.2674,16.1951,16.1951,3700.0
2006-11-09 10:15:00,33.58,33.59,33.55,33.59,2500.0,16.1903,16.1951,16.1758,16.1951,2500.0
2006-11-09 10:20:00,33.64,33.81,33.62,33.79,3000.0,16.2192,16.3012,16.2096,16.2915,3000.0
2006-11-09 10:25:00,33.8,33.87,33.8,33.86,2700.0,16.2964,16.3301,16.2964,16.3253,2700.0
2006-11-09 10:30:00,33.86,33.88,33.86,33.88,4500.0,16.3253,16.3349,16.3253,16.3349,4500.0
2006-11-09 10:35:00,33.86,33.87,33.86,33.87,4100.0,16.3253,16.3301,16.3253,16.3301,4100.0
2006-11-09 10:40:00,33.87,33.88,33.87,33.88,8400.0,16.3301,16.3349,16.3301,16.3349,8400.0
2006-11-09 10:45:00,33.88,33.88,33.85,33.86,5300.0,16.3349,16.3349,16.3205,16.3253,5300.0
2006-11-09 10:50:00,33.87,33.87,33.86,33.87,3300.0,16.3301,16.3301,16.3253,16.3301,3300.0
2006-11-09 10:55:00,33.87,33.88,33.86,33.88,10700.0,16.3301,16.3349,16.3253,16.3349,10700.0
2006-11-09 11:00:00,33.87,33.88,33.86,33.88,2200.0,16.3301,16.3349,16.3253,16.3349,2200.0
2006-11-09 11:05:00,33.88,33.93,33.87,33.93,7900.0,16.3349,16.359,16.3301,16.359,7900.0
2006-11-09 11:10:00,33.88,33.92,33.88,33.89,3300.0,16.3349,16.3542,16.3349,16.3398,3300.0
2006-11-09 11:15:00,33.88,33.88,33.85,33.87,1500.0,16.3349,16.3349,16.3205,16.3301,1500.0
2006-11-09 11:20:00,33.85,33.86,33.84,33.86,3300.0,16.3205,16.3253,16.3157,16.3253,3300.0
2006-11-09 11:25:00,33.87,33.88,33.86,33.88,2500.0,16.3301,16.3349,16.3253,16.3349,2500.0
2006-11-09 11:30:00,33.88,33.96,33.87,33.94,3000.0,16.3349,16.3735,16.3301,16.3639,3000.0
2006-11-09 11:35:00,33.93,33.96,33.92,33.94,3300.0,16.359,16.3735,16.3542,16.3639,3300.0
2006-11-09 11:40:00,33.92,33.93,33.88,33.88,1600.0,16.3542,16.359,16.3349,16.3349,1600.0
2006-11-09 11:45:00,33.87,33.92,33.87,33.89,3700.0,16.3301,16.3542,16.3301,16.3398,3700.0
2006-11-09 11:50:00,33.94,33.94,33.89,33.92,1900.0,16.3639,16.3639,16.3398,16.3542,1900.0
2006-11-09 11:55:00,33.93,33.94,33.87,33.88,3200.0,16.359,16.3639,16.3301,16.3349,3200.0
2006-11-09 12:00:00,33.88,33.94,33.88,33.89,1700.0,16.3349,16.3639,16.3349,16.3398,1700.0
2006-11-09 12:05:00,33.91,33.91,33.89,33.9,700.0,16.3494,16.3494,16.3398,16.3446,700.0
2006-11-09 12:10:00,33.9,33.9,33.87,33.88,2600.0,16.3446,16.3446,16.3301,16.3349,2600.0
2006-11-09 12:15:00,33.88,33.9,33.88,33.9,1400.0,16.3349,16.3446,16.3349,16.3446,1400.0
2006-11-09 12:20:00,33.9,33.94,33.9,33.9,24100.0,16.3446,16.3639,16.3446,16.3446,24100.0
2006-11-09 12:25:00,33.92,33.95,33.89,33.91,700.0,16.3542,16.3687,16.3398,16.3494,700.0
2006-11-09 12:30:00,33.92,33.95,33.9,33.9,12200.0,16.3542,16.3687,16.3446,16.3446,12200.0
2006-11-09 12:35:00,33.92,33.93,33.89,33.9,1500.0,16.3542,16.359,16.3398,16.3446,1500.0
2006-11-09 12:40:00,33.89,33.91,33.88,33.91,1000.0,16.3398,16.3494,16.3349,16.3494,1000.0
2006-11-09 12:45:00,33.9,33.97,33.9,33.97,1800.0,16.3446,16.3783,16.3446,16.3783,1800.0
2006-11-09 12:50:00,33.92,33.94,33.9,33.94,2000.0,16.3542,16.3639,16.3446,16.3639,2000.0
2006-11-09 12:55:00,33.93,33.96,33.91,33.93,800.0,16.359,16.3735,16.3494,16.359,800.0
2006-11-09 13:00:00,33.98,33.98,33.95,33.95,900.0,16.3832,16.3832,16.3687,16.3687,900.0
2006-11-09 13:05:00,33.95,33.97,33.92,33.92,1500.0,16.3687,16.3783,16.3542,16.3542,1500.0
2006-11-09 13:10:00,33.93,33.97,33.91,33.91,1500.0,16.359,16.3783,16.3494,16.3494,1500.0
2006-11-09 13:15:00,33.91,33.92,33.88,33.89,1200.0,16.3494,16.3542,16.3349,16.3398,1200.0
2006-11-09 13:20:00,33.87,33.9,33.87,33.88,1600.0,16.3301,16.3446,16.3301,16.3349,1600.0
2006-11-09 13:25:00,33.9,33.9,33.83,33.83,2300.0,16.3446,16.3446,16.3108,16.3108,2300.0
2006-11-09 13:30:00,33.81,33.85,33.81,33.83,1400.0,16.3012,16.3205,16.3012,16.3108,1400.0
2006-11-09 13:35:00,33.86,33.9,33.82,33.88,1500.0,16.3253,16.3446,16.306,16.3349,1500.0
2006-11-09 13:40:00,33.87,33.88,33.84,33.84,2100.0,16.3301,16.3349,16.3157,16.3157,2100.0
2006-11-09 13:45:00,33.84,33.95,33.84,33.9,4700.0,16.3157,16.3687,16.3157,16.3446,4700.0
2006-11-09 13:50:00,33.9,33.9,33.84,33.84,2300.0,16.3446,16.3446,16.3157,16.3157,2300.0
2006-11-09 13:55:00,33.84,33.87,33.83,33.86,2600.0,16.3157,16.3301,16.3108,16.3253,2600.0
2006-11-09 14:00:00,33.83,33.87,33.82,33.87,2100.0,16.3108,16.3301,16.306,16.3301,2100.0
2006-11-09 14:05:00,33.89,33.9,33.87,33.89,2300.0,16.3398,16.3446,16.3301,16.3398,2300.0
2006-11-09 14:10:00,33.89,33.96,33.88,33.88,2600.0,16.3398,16.3735,16.3349,16.3349,2600.0
2006-11-09 14:15:00,33.87,33.87,33.83,33.84,3700.0,16.3301,16.3301,16.3108,16.3157,3700.0
2006-11-09 14:20:00,33.82,33.88,33.81,33.88,6300.0,16.306,16.3349,16.3012,16.3349,6300.0
2006-11-09 14:25:00,33.88,33.9,33.85,33.9,3000.0,16.3349,16.3446,16.3205,16.3446,3000.0
2006-11-09 14:30:00,33.9,33.9,33.88,33.89,1200.0,16.3446,16.3446,16.3349,16.3398,1200.0
2006-11-09 14:35:00,33.86,33.88,33.86,33.87,1000.0,16.3253,16.3349,16.3253,16.3301,1000.0
2006-11-09 14:40:00,33.87,33.87,33.82,33.82,5800.0,16.3301,16.3301,16.306,16.306,5800.0
2006-11-09 14:45:00,33.83,33.9,33.81,33.9,6500.0,16.3108,16.3446,16.3012,16.3446,6500.0
2006-11-09 14:50:00,33.9,33.9,33.86,33.87,4700.0,16.3446,16.3446,16.3253,16.3301,4700.0
2006-11-09 14:55:00,33.88,33.9,33.88,33.89,1100.0,16.3349,16.3446,16.3349,16.3398,1100.0
2006-11-09 15:00:00,33.89,33.89,33.83,33.84,1500.0,16.3398,16.3398,16.3108,16.3157,1500.0
2006-11-09 15:05:00,33.84,33.87,33.84,33.87,3600.0,16.3157,16.3301,16.3157,16.3301,3600.0
2006-11-09 15:10:00,33.86,33.87,33.84,33.85,3000.0,16.3253,16.3301,16.3157,16.3205,3000.0
2006-11-09 15:15:00,33.85,33.85,33.82,33.82,2500.0,16.3205,16.3205,16.306,16.306,2500.0
2006-11-09 15:20:00,33.83,33.83,33.82,33.82,2300.0,16.3108,16.3108,16.306,16.306,2300.0
2006-11-09 15:25:00,33.83,33.86,33.83,33.85,1500.0,16.3108,16.3253,16.3108,16.3205,1500.0
2006-11-09 15:30:00,33.86,33.89,33.86,33.86,3900.0,16.3253,16.3398,16.3253,16.3253,3900.0
2006-11-09 15:35:00,33.87,33.88,33.87,33.88,4600.0,16.3301,16.3349,16.3301,16.3349,4600.0
2006-11-09 15:40:00,33.88,33.88,33.86,33.87,1600.0,16.3349,16.3349,16.3253,16.3301,1600.0
2006-11-09 15:45:00,33.86,33.87,33.85,33.86,1600.0,16.3253,16.3301,16.3205,16.3253,1600.0
2006-11-09 15:50:00,33.86,33.86,33.85,33.85,1700.0,16.3253,16.3253,16.3205,16.3205,1700.0
2006-11-09 15:55:00,33.85,33.88,33.85,33.87,40000.0,16.3205,16.3349,16.3205,16.3301,40000.0
2006-11-10 09:30:00,33.8,33.9,33.8,33.86,3400.0,16.2964,16.3446,16.2964,16.3253,3400.0
2006-11-10 09:35:00,33.87,33.88,33.87,33.88,300.0,16.3301,16.3349,16.3301,16.3349,300.0
2006-11-10 09:40:00,33.88,33.88,33.88,33.88,400.0,16.3349,16.3349,16.3349,16.3349,400.0
2006-11-10 09:45:00,33.88,33.89,33.88,33.89,700.0,16.3349,16.3398,16.3349,16.3398,700.0
2006-11-10 09:50:00,33.82,33.82,33.79,33.82,1100.0,16.306,16.306,16.2915,16.306,1100.0
2006-11-10 09:55:00,33.8,33.8,33.75,33.75,500.0,16.2964,16.2964,16.2723,16.2723,500.0
2006-11-10 10:00:00,33.79,33.85,33.79,33.85,1200.0,16.2915,16.3205,16.2915,16.3205,1200.0
2006-11-10 10:05:00,33.85,33.86,33.85,33.86,1100.0,16.3205,16.3253,16.3205,16.3253,1100.0
2006-11-10 10:10:00,33.85,33.85,33.85,33.85,200.0,16.3205,16.3205,16.3205,16.3205,200.0
2006-11-10 10:15:00,33.85,33.85,33.85,33.85,0.0,16.3205,16.3205,16.3205,16.3205,0.0
2006-11-10 10:20:00,33.85,33.85,33.85,33.85,200.0,16.3205,16.3205,16.3205,16.3205,200.0
2006-11-10 10:25:00,33.82,33.83,33.79,33.79,1700.0,16.306,16.3108,16.2915,16.2915,1700.0
2006-11-10 10:30:00,33.8,33.84,33.78,33.84,800.0,16.2964,16.3157,16.2867,16.3157,800.0
2006-11-10 10:35:00,33.85,33.85,33.83,33.83,300.0,16.3205,16.3205,16.3108,16.3108,300.0
2006-11-10 10:40:00,33.84,33.86,33.84,33.86,1100.0,16.3157,16.3253,16.3157,16.3253,1100.0
2006-11-10 10:45:00,33.87,33.88,33.83,33.83,170400.0,16.3301,16.3349,16.3108,16.3108,170400.0
2006-11-10 10:50:00,33.84,33.84,33.74,33.76,3000.0,16.3157,16.3157,16.2674,16.2771,3000.0
2006-11-10 10:55:00,33.76,33.76,33.75,33.76,39700.0,16.2771,16.2771,16.2723,16.2771,39700.0
2006-11-10 11:00:00,33.73,33.73,33.72,33.72,1200.0,16.2626,16.2626,16.2578,16.2578,1200.0
2006-11-10 11:05:00,33.7,33.71,33.65,33.67,3000.0,16.2482,16.253,16.224,16.2337,3000.0
2006-11-10 11:10:00,33.65,33.71,33.64,33.71,1900.0,16.224,16.253,16.2192,16.253,1900.0
2006-11-10 11:15:00,33.71,33.73,33.71,33.72,2200.0,16.253,16.2626,16.253,16.2578,2200.0
2006-11-10 11:20:00,33.71,33.72,33.71,33.72,500.0,16.253,16.2578,16.253,16.2578,500.0
2006-11-10 11:25:00,33.72,33.72,33.71,33.72,3000.0,16.2578,16.2578,16.253,16.2578,3000.0
2006-11-10 11:30:00,33.72,33.72,33.72,33.72,2100.0,16.2578,16.2578,16.2578,16.2578,2100.0
2006-11-10 11:35:00,33.72,33.72,33.72,33.72,2400.0,16.2578,16.2578,16.2578,16.2578,2400.0
2006-11-10 11:40:00,33.72,33.72,33.71,33.72,1800.0,16.2578,16.2578,16.253,16.2578,1800.0
2006-11-10 11:45:00,33.72,33.72,33.7,33.7,1000.0,16.2578,16.2578,16.2482,16.2482,1000.0
2006-11-10 11:50:00,33.71,33.71,33.71,33.71,3900.0,16.253,16.253,16.253,16.253,3900.0
2006-11-10 11:55:00,33.72,33.72,33.67,33.72,1300.0,16.2578,16.2578,16.2337,16.2578,1300.0
2006-11-10 12:00:00,33.72,33.72,33.71,33.71,700.0,16.2578,16.2578,16.253,16.253,700.0
2006-11-10 12:05:00,33.72,33.72,33.71,33.72,1200.0,16.2578,16.2578,16.253,16.2578,1200.0
2006-11-10 12:10:00,33.71,33.72,33.7,33.7,1400.0,16.253,16.2578,16.2482,16.2482,1400.0
2006-11-10 12:15:00,33.7,33.71,33.69,33.69,1100.0,16.2482,16.253,16.2433,16.2433,1100.0
2006-11-10 12:20:00,33.69,33.7,33.69,33.7,500.0,16.2433,16.2482,16.2433,16.2482,500.0
2006-11-10 12:25:00,33.7,33.7,33.68,33.69,1300.0,16.2482,16.2482,16.2385,16.2433,1300.0
2006-11-10 12:30:00,33.71,33.75,33.71,33.75,1100.0,16.253,16.2723,16.253,16.2723,1100.0
2006-11-10 12:35:00,33.75,33.75,33.74,33.75,1200.0,16.2723,16.2723,16.2674,16.2723,1200.0
2006-11-10 12:40:00,33.75,33.75,33.74,33.75,800.0,16.2723,16.2723,16.2674,16.2723,800.0
2006-11-10 12:45:00,33.75,33.75,33.72,33.73,600.0,16.2723,16.2723,16.2578,16.2626,600.0
2006-11-10 12:50:00,33.73,33.73,33.7,33.71,600.0,16.2626,16.2626,16.2482,16.253,600.0
2006-11-10 12:55:00,33.73,33.74,33.72,33.74,600.0,16.2626,16.2674,16.2578,16.2674,600.0
2006-11-10 13:00:00,33.75,33.76,33.75,33.76,500.0,16.2723,16.2771,16.2723,16.2771,500.0
2006-11-10 13:05:00,33.77,33.83,33.76,33.83,900.0,16.2819,16.3108,16.2771,16.3108,900.0
2006-11-10 13:10:00,33.83,33.83,33.83,33.83,200.0,16.3108,16.3108,16.3108,16.3108,200.0
2006-11-10 13:15:00,33.83,33.83,33.83,33.83,300.0,16.3108,16.3108,16.3108,16.3108,300.0
2006-11-10 13:20:00,33.84,33.84,33.83,33.84,3600.0,16.3157,16.3157,16.3108,16.3157,3600.0
2006-11-10 13:25:00,33.84,33.85,33.75,33.75,1200.0,16.3157,16.3205,16.2723,16.2723,1200.0
2006-11-10 13:30:00,33.77,33.77,33.74,33.75,500.0,16.2819,16.2819,16.2674,16.2723,500.0
2006-11-10 13:35:00,33.75,33.75,33.69,33.7,1000.0,16.2723,16.2723,16.2433,16.2482,1000.0
2006-11-10 13:40:00,33.7,33.7,33.7,33.7,600.0,16.2482,16.2482,16.2482,16.2482,600.0
2006-11-10 13:45:00,33.7,33.7,33.7,33.7,1000.0,16.2482,16.2482,16.2482,16.2482,1000.0
2006-11-10 13:50:00,33.73,33.78,33.73,33.78,2500.0,16.2626,16.2867,16.2626,16.2867,2500.0
2006-11-10 13:55:00,33.79,33.79,33.78,33.78,600.0,16.2915,16.2915,16.2867,16.2867,600.0
2006-11-10 14:00:00,33.77,33.78,33.77,33.78,500.0,16.2819,16.2867,16.2819,16.2867,500.0
2006-11-10 14:05:00,33.8,33.82,33.78,33.82,1200.0,16.2964,16.306,16.2867,16.306,1200.0
2006-11-10 14:10:00,33.81,33.85,33.81,33.85,2800.0,16.3012,16.3205,16.3012,16.3205,2800.0
2006-11-10 14:15:00,33.85,33.9,33.85,33.9,2700.0,16.3205,16.3446,16.3205,16.3446,2700.0
2006-11-10 14:20:00,33.9,33.9,33.9,33.9,1200.0,16.3446,16.3446,16.3446,16.3446,1200.0
2006-11-10 14:25:00,33.9,33.9,33.9,33.9,600.0,16.3446,16.3446,16.3446,16.3446,600.0
2006-11-10 14:30:00,33.9,33.9,33.9,33.9,500.0,16.3446,16.3446,16.3446,16.3446,500.0
2006-11-10 14:35:00,33.9,33.9,33.86,33.89,1300.0,16.3446,16.3446,16.3253,16.3398,1300.0
2006-11-10 14:40:00,33.89,33.9,33.89,33.9,1300.0,16.3398,16.3446,16.3398,16.3446,1300.0
2006-11-10 14:45:00,33.89,33.91,33.86,33.91,18500.0,16.3398,16.3494,16.3253,16.3494,18500.0
2006-11-10 14:50:00,33.95,33.98,33.95,33.98,1000.0,16.3687,16.3832,16.3687,16.3832,1000.0
2006-11-10 14:55:00,33.98,34.05,33.98,34.03,1000.0,16.3832,16.4169,16.3832,16.4073,1000.0
2006-11-10 15:00:00,34.03,34.03,34.03,34.03,0.0,16.4073,16.4073,16.4073,16.4073,0.0
2006-11-10 15:05:00,34.01,34.01,33.97,33.98,1500.0,16.3976,16.3976,16.3783,16.3832,1500.0
2006-11-10 15:10:00,33.98,33.98,33.96,33.96,500.0,16.3832,16.3832,16.3735,16.3735,500.0
2006-11-10 15:15:00,33.95,33.95,33.84,33.94,3800.0,16.3687,16.3687,16.3157,16.3639,3800.0
2006-11-10 15:20:00,33.94,33.95,33.94,33.95,2100.0,16.3639,16.3687,16.3639,16.3687,2100.0
2006-11-10 15:25:00,33.95,33.95,33.95,33.95,0.0,16.3687,16.3687,16.3687,16.3687,0.0
2006-11-10 15:30:00,33.95,33.95,33.95,33.95,800.0,16.3687,16.3687,16.3687,16.3687,800.0
2006-11-10 15:35:00,33.9,33.94,33.85,33.94,5100.0,16.3446,16.3639,16.3205,16.3639,5100.0
2006-11-10 15:40:00,33.94,33.94,33.94,33.94,1000.0,16.3639,16.3639,16.3639,16.3639,1000.0
2006-11-10 15:45:00,33.94,33.94,33.94,33.94,300.0,16.3639,16.3639,16.3639,16.3639,300.0
2006-11-10 15:50:00,33.94,33.98,33.94,33.95,3100.0,16.3639,16.3832,16.3639,16.3687,3100.0
2006-11-10 15:55:00,33.93,34.01,33.93,34.01,4400.0,16.359,16.3976,16.359,16.3976,4400.0
2006-11-13 09:30:00,34.03,34.04,33.94,33.94,4100.0,16.4073,16.4121,16.3639,16.3639,4100.0
2006-11-13 09:35:00,33.9,34.01,33.9,34.01,1500.0,16.3446,16.3976,16.3446,16.3976,1500.0
2006-11-13 09:40:00,34.12,34.19,34.1,34.19,3500.0,16.4507,16.4844,16.441,16.4844,3500.0
2006-11-13 09:45:00,34.18,34.32,34.18,34.27,2400.0,16.4796,16.5471,16.4796,16.523,2400.0
2006-11-13 09:50:00,34.27,34.27,34.27,34.27,300.0,16.523,16.523,16.523,16.523,300.0
2006-11-13 09:55:00,34.28,34.32,34.24,34.24,4100.0,16.5278,16.5471,16.5085,16.5085,4100.0
2006-11-13 10:00:00,34.2,34.31,34.2,34.23,1400.0,16.4892,16.5423,16.4892,16.5037,1400.0
2006-11-13 10:05:00,34.24,34.24,34.17,34.18,900.0,16.5085,16.5085,16.4748,16.4796,900.0
2006-11-13 10:10:00,34.17,34.26,34.17,34.26,1400.0,16.4748,16.5182,16.4748,16.5182,1400.0
2006-11-13 10:15:00,34.25,34.3,34.25,34.27,1200.0,16.5133,16.5374,16.5133,16.523,1200.0
2006-11-13 10:20:00,34.27,34.27,34.13,34.17,2500.0,16.523,16.523,16.4555,16.4748,2500.0
2006-11-13 10:25:00,34.17,34.23,34.17,34.2,700.0,16.4748,16.5037,16.4748,16.4892,700.0
2006-11-13 10:30:00,34.2,34.29,34.19,34.29,2500.0,16.4892,16.5326,16.4844,16.5326,2500.0
2006-11-13 10:35:00,34.24,34.5,34.24,34.48,50700.0,16.5085,16.6339,16.5085,16.6242,50700.0
2006-11-13 10:40:00,34.42,34.42,34.4,34.4,200.0,16.5953,16.5953,16.5857,16.5857,200.0
2006-11-13 10:45:00,34.38,34.38,34.27,34.31,1500.0,16.576,16.576,16.523,16.5423,1500.0
2006-11-13 10:50:00,34.29,34.31,34.28,34.28,700.0,16.5326,16.5423,16.5278,16.5278,700.0
2006-11-13 10:55:00,34.28,34.29,34.28,34.29,300.0,16.5278,16.5326,16.5278,16.5326,300.0
2006-11-13 11:00:00,34.29,34.29,34.29,34.29,200.0,16.5326,16.5326,16.5326,16.5326,200.0
2006-11-13 11:05:00,34.29,34.29,34.25,34.26,3200.0,16.5326,16.5326,16.5133,16.5182,3200.0
2006-11-13 11:10:00,34.26,34.26,34.25,34.25,1800.0,16.5182,16.5182,16.5133,16.5133,1800.0
2006-11-13 11:15:00,34.26,34.26,34.26,34.26,300.0,16.5182,16.5182,16.5182,16.5182,300.0
2006-11-13 11:20:00,34.25,34.26,34.25,34.26,1900.0,16.5133,16.5182,16.5133,16.5182,1900.0
2006-11-13 11:25:00,34.25,34.26,34.25,34.25,1400.0,16.5133,16.5182,16.5133,16.5133,1400.0
2006-11-13 11:30:00,34.25,34.26,34.25,34.26,1900.0,16.5133,16.5182,16.5133,16.5182,1900.0
2006-11-13 11:35:00,34.26,34.29,34.23,34.29,4900.0,16.5182,16.5326,16.5037,16.5326,4900.0
2006-11-13 11:40:00,34.28,34.29,34.28,34.29,300.0,16.5278,16.5326,16.5278,16.5326,300.0
2006-11-13 11:45:00,34.25,34.28,34.25,34.28,2700.0,16.5133,16.5278,16.5133,16.5278,2700.0
2006-11-13 11:50:00,34.28,34.29,34.28,34.28,1100.0,16.5278,16.5326,16.5278,16.5278,1100.0
2006-11-13 11:55:00,34.29,34.29,34.28,34.29,1500.0,16.5326,16.5326,16.5278,16.5326,1500.0
2006-11-13 12:00:00,34.29,34.34,34.25,34.3,2300.0,16.5326,16.5567,16.5133,16.5374,2300.0
2006-11-13 12:05:00,34.3,34.3,34.29,34.29,700.0,16.5374,16.5374,16.5326,16.5326,700.0
2006-11-13 12:10:00,34.3,34.3,34.29,34.29,400.0,16.5374,16.5374,16.5326,16.5326,400.0
2006-11-13 12:15:00,34.3,34.3,34.28,34.28,900.0,16.5374,16.5374,16.5278,16.5278,900.0
2006-11-13 12:20:00,34.28,34.29,34.28,34.29,1500.0,16.5278,16.5326,16.5278,16.5326,1500.0
2006-11-13 12:25:00,34.29,34.29,34.25,34.28,2200.0,16.5326,16.5326,16.5133,16.5278,2200.0
2006-11-13 12:30:00,34.28,34.31,34.28,34.28,3000.0,16.5278,16.5423,16.5278,16.5278,3000.0
2006-11-13 12:35:00,34.29,34.34,34.26,34.32,1700.0,16.5326,16.5567,16.5182,16.5471,1700.0
2006-11-13 12:40:00,34.25,34.29,34.25,34.28,500.0,16.5133,16.5326,16.5133,16.5278,500.0
2006-11-13 12:45:00,34.28,34.28,34.25,34.27,500.0,16.5278,16.5278,16.5133,16.523,500.0
2006-11-13 12:50:00,34.25,34.25,34.22,34.24,2000.0,16.5133,16.5133,16.4989,16.5085,2000.0
2006-11-13 12:55:00,34.24,34.25,34.19,34.25,4200.0,16.5085,16.5133,16.4844,16.5133,4200.0
2006-11-13 13:00:00,34.23,34.29,34.18,34.29,5200.0,16.5037,16.5326,16.4796,16.5326,5200.0
2006-11-13 13:05:00,34.28,34.32,34.28,34.32,2200.0,16.5278,16.5471,16.5278,16.5471,2200.0
2006-11-13 13:10:00,34.32,34.32,34.28,34.28,400.0,16.5471,16.5471,16.5278,16.5278,400.0
2006-11-13 13:15:00,34.29,34.3,34.29,34.3,1200.0,16.5326,16.5374,16.5326,16.5374,1200.0
2006-11-13 13:20:00,34.29,34.31,34.29,34.3,13800.0,16.5326,16.5423,16.5326,16.5374,13800.0
2006-11-13 13:25:00,34.31,34.31,34.3,34.3,500.0,16.5423,16.5423,16.5374,16.5374,500.0
2006-11-13 13:30:00,34.29,34.29,34.26,34.26,500.0,16.5326,16.5326,16.5182,16.5182,500.0
2006-11-13 13:35:00,34.26,34.26,34.26,34.26,0.0,16.5182,16.5182,16.5182,16.5182,0.0
2006-11-13 13:40:00,34.27,34.28,34.27,34.27,2100.0,16.523,16.5278,16.523,16.523,2100.0
2006-11-13 13:45:00,34.26,34.29,34.26,34.29,1400.0,16.5182,16.5326,16.5182,16.5326,1400.0
2006-11-13 13:50:00,34.29,34.37,34.29,34.37,2400.0,16.5326,16.5712,16.5326,16.5712,2400.0
2006-11-13 13:55:00,34.37,34.41,34.37,34.38,1700.0,16.5712,16.5905,16.5712,16.576,1700.0
2006-11-13 14:00:00,34.38,34.41,34.38,34.41,1900.0,16.576,16.5905,16.576,16.5905,1900.0
2006-11-13 14:05:00,34.4,34.41,34.37,34.39,6800.0,16.5857,16.5905,16.5712,16.5808,6800.0
2006-11-13 14:10:00,34.39,34.44,34.39,34.44,900.0,16.5808,16.6049,16.5808,16.6049,900.0
2006-11-13 14:15:00,34.46,34.48,34.46,34.48,1200.0,16.6146,16.6242,16.6146,16.6242,1200.0
2006-11-13 14:20:00,34.47,34.49,34.47,34.49,3100.0,16.6194,16.629,16.6194,16.629,3100.0
2006-11-13 14:25:00,34.48,34.48,34.48,34.48,300.0,16.6242,16.6242,16.6242,16.6242,300.0
2006-11-13 14:30:00,34.48,34.5,34.48,34.5,1600.0,16.6242,16.6339,16.6242,16.6339,1600.0
2006-11-13 14:35:00,34.5,34.5,34.5,34.5,6200.0,16.6339,16.6339,16.6339,16.6339,6200.0
2006-11-13 14:40:00,34.5,34.51,34.5,34.5,1100.0,16.6339,16.6387,16.6339,16.6339,1100.0
2006-11-13 14:45:00,34.49,34.53,34.49,34.53,1600.0,16.629,16.6483,16.629,16.6483,1600.0
2006-11-13 14:50:00,34.53,34.53,34.52,34.53,2700.0,16.6483,16.6483,16.6435,16.6483,2700.0
2006-11-13 14:55:00,34.52,34.52,34.5,34.51,3400.0,16.6435,16.6435,16.6339,16.6387,3400.0
2006-11-13 15:00:00,34.51,34.51,34.49,34.49,3100.0,16.6387,16.6387,16.629,16.629,3100.0
2006-11-13 15:05:00,34.49,34.5,34.49,34.49,5500.0,16.629,16.6339,16.629,16.629,5500.0
2006-11-13 15:10:00,34.49,34.53,34.49,34.52,2600.0,16.629,16.6483,16.629,16.6435,2600.0
2006-11-13 15:15:00,34.52,34.52,34.51,34.51,1200.0,16.6435,16.6435,16.6387,16.6387,1200.0
2006-11-13 15:20:00,34.5,34.51,34.5,34.51,2000.0,16.6339,16.6387,16.6339,16.6387,2000.0
2006-11-13 15:25:00,34.51,34.52,34.51,34.51,1400.0,16.6387,16.6435,16.6387,16.6387,1400.0
2006-11-13 15:30:00,34.52,34.53,34.5,34.53,2000.0,16.6435,16.6483,16.6339,16.6483,2000.0
2006-11-13 15:35:00,34.54,34.54,34.54,34.54,4400.0,16.6532,16.6532,16.6532,16.6532,4400.0
2006-11-13 15:40:00,34.54,34.57,34.54,34.57,3400.0,16.6532,16.6676,16.6532,16.6676,3400.0
2006-11-13 15:45:00,34.57,34.59,34.56,34.59,2900.0,16.6676,16.6773,16.6628,16.6773,2900.0
2006-11-13 15:50:00,34.59,34.63,34.59,34.6,8300.0,16.6773,16.6965,16.6773,16.6821,8300.0
2006-11-13 15:55:00,34.6,34.6,34.55,34.55,5200.0,16.6821,16.6821,16.658,16.658,5200.0
2006-11-14 09:30:00,34.59,34.65,34.59,34.61,2400.0,16.6773,16.7062,16.6773,16.6869,2400.0
2006-11-14 09:35:00,34.65,34.66,34.49,34.53,6400.0,16.7062,16.711,16.629,16.6483,6400.0
2006-11-14 09:40:00,34.5,34.51,34.45,34.49,6700.0,16.6339,16.6387,16.6098,16.629,6700.0
2006-11-14 09:45:00,34.49,34.49,34.46,34.47,4400.0,16.629,16.629,16.6146,16.6194,4400.0
2006-11-14 09:50:00,34.47,34.48,34.46,34.47,3100.0,16.6194,16.6242,16.6146,16.6194,3100.0
2006-11-14 09:55:00,34.47,34.48,34.45,34.48,3600.0,16.6194,16.6242,16.6098,16.6242,3600.0
2006-11-14 10:00:00,34.49,34.49,34.47,34.48,2400.0,16.629,16.629,16.6194,16.6242,2400.0
2006-11-14 10:05:00,34.48,34.49,34.47,34.47,2300.0,16.6242,16.629,16.6194,16.6194,2300.0
2006-11-14 10:10:00,34.48,34.48,34.47,34.47,3800.0,16.6242,16.6242,16.6194,16.6194,3800.0
2006-11-14 10:15:00,34.48,34.49,34.47,34.47,3200.0,16.6242,16.629,16.6194,16.6194,3200.0
2006-11-14 10:20:00,34.47,34.51,34.47,34.51,5400.0,16.6194,16.6387,16.6194,16.6387,5400.0
2006-11-14 10:25:00,34.51,34.53,34.51,34.52,3000.0,16.6387,16.6483,16.6387,16.6435,3000.0
2006-11-14 10:30:00,34.51,34.58,34.5,34.58,3600.0,16.6387,16.6724,16.6339,16.6724,3600.0
2006-11-14 10:35:00,34.58,34.59,34.58,34.59,3000.0,16.6724,16.6773,16.6724,16.6773,3000.0
2006-11-14 10:40:00,34.57,34.6,34.57,34.57,3400.0,16.6676,16.6821,16.6676,16.6676,3400.0
2006-11-14 10:45:00,34.56,34.56,34.53,34.54,900.0,16.6628,16.6628,16.6483,16.6532,900.0
2006-11-14 10:50:00,34.53,34.63,34.53,34.61,2300.0,16.6483,16.6965,16.6483,16.6869,2300.0
2006-11-14 10:55:00,34.6,34.64,34.58,34.58,4900.0,16.6821,16.7014,16.6724,16.6724,4900.0
2006-11-14 11:00:00,34.58,34.58,34.53,34.54,1200.0,16.6724,16.6724,16.6483,16.6532,1200.0
2006-11-14 11:05:00,34.53,34.63,34.53,34.61,3300.0,16.6483,16.6965,16.6483,16.6869,3300.0
2006-11-14 11:10:00,34.59,34.6,34.53,34.53,2800.0,16.6773,16.6821,16.6483,16.6483,2800.0
2006-11-14 11:15:00,34.52,34.61,34.52,34.61,2900.0,16.6435,16.6869,16.6435,16.6869,2900.0
2006-11-14 11:20:00,34.61,34.63,34.58,34.63,2000.0,16.6869,16.6965,16.6724,16.6965,2000.0
2006-11-14 11:25:00,34.58,34.6,34.58,34.6,1500.0,16.6724,16.6821,16.6724,16.6821,1500.0
2006-11-14 11:30:00,34.61,34.64,34.6,34.64,3100.0,16.6869,16.7014,16.6821,16.7014,3100.0
2006-11-14 11:35:00,34.65,34.65,34.61,34.64,10400.0,16.7062,16.7062,16.6869,16.7014,10400.0
2006-11-14 11:40:00,34.65,34.74,34.65,34.73,3200.0,16.7062,16.7496,16.7062,16.7448,3200.0
2006-11-14 11:45:00,34.73,34.76,34.73,34.73,2000.0,16.7448,16.7592,16.7448,16.7448,2000.0
2006-11-14 11:50:00,34.73,34.74,34.66,34.67,1100.0,16.7448,16.7496,16.711,16.7158,1100.0
2006-11-14 11:55:00,34.65,34.7,34.65,34.69,432700.0,16.7062,16.7303,16.7062,16.7255,432700.0
2006-11-14 12:00:00,34.71,34.71,34.7,34.71,800.0,16.7351,16.7351,16.7303,16.7351,800.0
2006-11-14 12:05:00,34.7,34.72,34.69,34.72,9500.0,16.7303,16.7399,16.7255,16.7399,9500.0
2006-11-14 12:10:00,34.72,34.74,34.71,34.72,1400.0,16.7399,16.7496,16.7351,16.7399,1400.0
2006-11-14 12:15:00,34.72,34.72,34.68,34.68,1500.0,16.7399,16.7399,16.7207,16.7207,1500.0
2006-11-14 12:20:00,34.69,34.78,34.69,34.72,13000.0,16.7255,16.7689,16.7255,16.7399,13000.0
2006-11-14 12:25:00,34.73,34.73,34.66,34.69,2100.0,16.7448,16.7448,16.711,16.7255,2100.0
2006-11-14 12:30:00,34.69,34.7,34.66,34.67,3300.0,16.7255,16.7303,16.711,16.7158,3300.0
2006-11-14 12:35:00,34.67,34.7,34.67,34.7,2700.0,16.7158,16.7303,16.7158,16.7303,2700.0
2006-11-14 12:40:00,34.68,34.72,34.68,34.7,1000.0,16.7207,16.7399,16.7207,16.7303,1000.0
2006-11-14 12:45:00,34.71,34.79,34.71,34.79,3600.0,16.7351,16.7737,16.7351,16.7737,3600.0
2006-11-14 12:50:00,34.77,34.77,34.72,34.72,2300.0,16.764,16.764,16.7399,16.7399,2300.0
2006-11-14 12:55:00,34.73,34.81,34.73,34.77,1600.0,16.7448,16.7833,16.7448,16.764,1600.0
2006-11-14 13:00:00,34.78,34.78,34.75,34.76,1200.0,16.7689,16.7689,16.7544,16.7592,1200.0
2006-11-14 13:05:00,34.74,34.75,34.71,34.71,1400.0,16.7496,16.7544,16.7351,16.7351,1400.0
2006-11-14 13:10:00,34.72,34.72,34.69,34.69,800.0,16.7399,16.7399,16.7255,16.7255,800.0
2006-11-14 13:15:00,34.7,34.7,34.69,34.69,1500.0,16.7303,16.7303,16.7255,16.7255,1500.0
2006-11-14 13:20:00,34.7,34.77,34.7,34.77,3300.0,16.7303,16.764,16.7303,16.764,3300.0
2006-11-14 13:25:00,34.75,34.76,34.74,34.74,1000.0,16.7544,16.7592,16.7496,16.7496,1000.0
2006-11-14 13:30:00,34.73,34.78,34.73,34.75,1300.0,16.7448,16.7689,16.7448,16.7544,1300.0
2006-11-14 13:35:00,34.75,34.75,34.73,34.74,3700.0,16.7544,16.7544,16.7448,16.7496,3700.0
2006-11-14 13:40:00,34.72,34.72,34.72,34.72,200.0,16.7399,16.7399,16.7399,16.7399,200.0
2006-11-14 13:45:00,34.71,34.72,34.7,34.71,1500.0,16.7351,16.7399,16.7303,16.7351,1500.0
2006-11-14 13:50:00,34.71,34.71,34.69,34.69,1400.0,16.7351,16.7351,16.7255,16.7255,1400.0
2006-11-14 13:55:00,34.68,34.69,34.67,34.67,1400.0,16.7207,16.7255,16.7158,16.7158,1400.0
2006-11-14 14:00:00,34.68,34.7,34.67,34.7,2100.0,16.7207,16.7303,16.7158,16.7303,2100.0
2006-11-14 14:05:00,34.7,34.85,34.69,34.84,2100.0,16.7303,16.8026,16.7255,16.7978,2100.0
2006-11-14 14:10:00,34.81,34.81,34.78,34.79,1500.0,16.7833,16.7833,16.7689,16.7737,1500.0
2006-11-14 14:15:00,34.79,34.8,34.73,34.75,50000.0,16.7737,16.7785,16.7448,16.7544,50000.0
2006-11-14 14:20:00,34.73,34.73,34.68,34.69,10300.0,16.7448,16.7448,16.7207,16.7255,10300.0
2006-11-14 14:25:00,34.7,34.7,34.69,34.7,4700.0,16.7303,16.7303,16.7255,16.7303,4700.0
2006-11-14 14:30:00,34.7,34.7,34.69,34.7,5500.0,16.7303,16.7303,16.7255,16.7303,5500.0
2006-11-14 14:35:00,34.69,34.73,34.69,34.73,10200.0,16.7255,16.7448,16.7255,16.7448,10200.0
2006-11-14 14:40:00,34.72,34.83,34.72,34.83,6700.0,16.7399,16.793,16.7399,16.793,6700.0
2006-11-14 14:45:00,34.83,34.83,34.79,34.81,4800.0,16.793,16.793,16.7737,16.7833,4800.0
2006-11-14 14:50:00,34.81,34.84,34.77,34.8,3900.0,16.7833,16.7978,16.764,16.7785,3900.0
2006-11-14 14:55:00,34.84,34.87,34.8,34.87,81800.0,16.7978,16.8123,16.7785,16.8123,81800.0
2006-11-14 15:00:00,34.87,35.06,34.87,35.04,8000.0,16.8123,16.9039,16.8123,16.8942,8000.0
2006-11-14 15:05:00,35.06,35.06,35.04,35.05,6600.0,16.9039,16.9039,16.8942,16.899,6600.0
2006-11-14 15:10:00,35.05,35.09,35.05,35.07,3200.0,16.899,16.9183,16.899,16.9087,3200.0
2006-11-14 15:15:00,35.07,35.09,34.98,35.07,4200.0,16.9087,16.9183,16.8653,16.9087,4200.0
2006-11-14 15:20:00,35.06,35.06,34.98,34.98,2300.0,16.9039,16.9039,16.8653,16.8653,2300.0
2006-11-14 15:25:00,34.97,35.0,34.96,34.98,27700.0,16.8605,16.8749,16.8557,16.8653,27700.0
2006-11-14 15:30:00,34.99,35.0,34.98,35.0,6400.0,16.8701,16.8749,16.8653,16.8749,6400.0
2006-11-14 15:35:00,34.99,34.99,34.95,34.96,2900.0,16.8701,16.8701,16.8508,16.8557,2900.0
2006-11-14 15:40:00,34.96,34.99,34.96,34.99,2500.0,16.8557,16.8701,16.8557,16.8701,2500.0
2006-11-14 15:45:00,35.0,35.0,34.99,35.0,6000.0,16.8749,16.8749,16.8701,16.8749,6000.0
2006-11-14 15:50:00,34.99,35.0,34.99,34.99,5200.0,16.8701,16.8749,16.8701,16.8701,5200.0
2006-11-14 15:55:00,34.99,35.05,34.99,35.05,11600.0,16.8701,16.899,16.8701,16.899,11600.0
2006-11-15 09:30:00,35.3,35.35,35.26,35.34,9000.0,17.0196,17.0437,17.0003,17.0389,9000.0
2006-11-15 09:35:00,35.31,35.34,35.22,35.29,2700.0,17.0244,17.0389,16.981,17.0148,2700.0
2006-11-15 09:40:00,35.29,35.39,35.29,35.39,3100.0,17.0148,17.063,17.0148,17.063,3100.0
2006-11-15 09:45:00,35.37,35.49,35.37,35.49,4700.0,17.0533,17.1112,17.0533,17.1112,4700.0
2006-11-15 09:50:00,35.5,35.51,35.39,35.39,3900.0,17.116,17.1208,17.063,17.063,3900.0
2006-11-15 09:55:00,35.4,35.44,35.4,35.44,1000.0,17.0678,17.0871,17.0678,17.0871,1000.0
2006-11-15 10:00:00,35.4,35.4,35.39,35.39,600.0,17.0678,17.0678,17.063,17.063,600.0
2006-11-15 10:05:00,35.39,35.4,35.34,35.34,2000.0,17.063,17.0678,17.0389,17.0389,2000.0
2006-11-15 10:10:00,35.33,35.39,35.33,35.35,1500.0,17.034,17.063,17.034,17.0437,1500.0
2006-11-15 10:15:00,35.4,35.41,35.4,35.41,600.0,17.0678,17.0726,17.0678,17.0726,600.0
2006-11-15 10:20:00,35.42,35.47,35.4,35.42,1600.0,17.0774,17.1015,17.0678,17.0774,1600.0
2006-11-15 10:25:00,35.41,35.44,35.4,35.43,1500.0,17.0726,17.0871,17.0678,17.0823,1500.0
2006-11-15 10:30:00,35.4,35.41,35.37,35.38,1000.0,17.0678,17.0726,17.0533,17.0582,1000.0
2006-11-15 10:35:00,35.38,35.4,35.29,35.3,5600.0,17.0582,17.0678,17.0148,17.0196,5600.0
2006-11-15 10:40:00,35.3,35.3,35.2,35.28,5600.0,17.0196,17.0196,16.9714,17.0099,5600.0
2006-11-15 10:45:00,35.29,35.3,35.21,35.27,3000.0,17.0148,17.0196,16.9762,17.0051,3000.0
2006-11-15 10:50:00,35.26,35.3,35.24,35.25,3800.0,17.0003,17.0196,16.9907,16.9955,3800.0
2006-11-15 10:55:00,35.25,35.29,35.21,35.29,900.0,16.9955,17.0148,16.9762,17.0148,900.0
2006-11-15 11:00:00,35.27,35.29,35.27,35.29,16900.0,17.0051,17.0148,17.0051,17.0148,16900.0
2006-11-15 11:05:00,35.28,35.28,35.28,35.28,100.0,17.0099,17.0099,17.0099,17.0099,100.0
2006-11-15 11:10:00,35.28,35.28,35.23,35.28,2300.0,17.0099,17.0099,16.9858,17.0099,2300.0
2006-11-15 11:15:00,35.25,35.36,35.25,35.34,1500.0,16.9955,17.0485,16.9955,17.0389,1500.0
2006-11-15 11:20:00,35.33,35.36,35.33,35.36,1100.0,17.034,17.0485,17.034,17.0485,1100.0
2006-11-15 11:25:00,35.34,35.34,35.3,35.34,2800.0,17.0389,17.0389,17.0196,17.0389,2800.0
2006-11-15 11:30:00,35.38,35.38,35.31,35.32,2800.0,17.0582,17.0582,17.0244,17.0292,2800.0
2006-11-15 11:35:00,35.32,35.33,35.32,35.33,900.0,17.0292,17.034,17.0292,17.034,900.0
2006-11-15 11:40:00,35.31,35.32,35.31,35.32,600.0,17.0244,17.0292,17.0244,17.0292,600.0
2006-11-15 11:45:00,35.31,35.33,35.3,35.3,2300.0,17.0244,17.034,17.0196,17.0196,2300.0
2006-11-15 11:50:00,35.33,35.33,35.3,35.3,1400.0,17.034,17.034,17.0196,17.0196,1400.0
2006-11-15 11:55:00,35.31,35.32,35.31,35.32,1200.0,17.0244,17.0292,17.0244,17.0292,1200.0
2006-11-15 12:00:00,35.29,35.33,35.29,35.3,900.0,17.0148,17.034,17.0148,17.0196,900.0
2006-11-15 12:05:00,35.3,35.31,35.3,35.3,1900.0,17.0196,17.0244,17.0196,17.0196,1900.0
2006-11-15 12:10:00,35.3,35.31,35.3,35.31,1900.0,17.0196,17.0244,17.0196,17.0244,1900.0
2006-11-15 12:15:00,35.31,35.31,35.29,35.3,2100.0,17.0244,17.0244,17.0148,17.0196,2100.0
2006-11-15 12:20:00,35.3,35.3,35.29,35.3,1600.0,17.0196,17.0196,17.0148,17.0196,1600.0
2006-11-15 12:25:00,35.29,35.3,35.29,35.29,1100.0,17.0148,17.0196,17.0148,17.0148,1100.0
2006-11-15 12:30:00,35.3,35.3,35.29,35.3,1600.0,17.0196,17.0196,17.0148,17.0196,1600.0
2006-11-15 12:35:00,35.3,35.3,35.29,35.3,1500.0,17.0196,17.0196,17.0148,17.0196,1500.0
2006-11-15 12:40:00,35.29,35.3,35.24,35.27,2600.0,17.0148,17.0196,16.9907,17.0051,2600.0
2006-11-15 12:45:00,35.28,35.28,35.26,35.28,2100.0,17.0099,17.0099,17.0003,17.0099,2100.0
2006-11-15 12:50:00,35.28,35.31,35.27,35.31,1900.0,17.0099,17.0244,17.0051,17.0244,1900.0
2006-11-15 12:55:00,35.36,35.38,35.33,35.38,1100.0,17.0485,17.0582,17.034,17.0582,1100.0
2006-11-15 13:00:00,35.36,35.38,35.36,35.38,400.0,17.0485,17.0582,17.0485,17.0582,400.0
2006-11-15 13:05:00,35.37,35.4,35.37,35.4,1300.0,17.0533,17.0678,17.0533,17.0678,1300.0
2006-11-15 13:10:00,35.4,35.4,35.39,35.4,2400.0,17.0678,17.0678,17.063,17.0678,2400.0
2006-11-15 13:15:00,35.38,35.39,35.3,35.36,3200.0,17.0582,17.063,17.0196,17.0485,3200.0
2006-11-15 13:20:00,35.36,35.39,35.36,35.39,1000.0,17.0485,17.063,17.0485,17.063,1000.0
2006-11-15 13:25:00,35.39,35.42,35.36,35.4,2300.0,17.063,17.0774,17.0485,17.0678,2300.0
2006-11-15 13:30:00,35.39,35.44,35.39,35.44,1800.0,17.063,17.0871,17.063,17.0871,1800.0
2006-11-15 13:35:00,35.43,35.45,35.43,35.45,3400.0,17.0823,17.0919,17.0823,17.0919,3400.0
2006-11-15 13:40:00,35.44,35.47,35.44,35.46,400.0,17.0871,17.1015,17.0871,17.0967,400.0
2006-11-15 13:45:00,35.47,35.51,35.47,35.51,2000.0,17.1015,17.1208,17.1015,17.1208,2000.0
2006-11-15 13:50:00,35.56,35.56,35.55,35.56,1200.0,17.1449,17.1449,17.1401,17.1449,1200.0
2006-11-15 13:55:00,35.56,35.61,35.56,35.61,2900.0,17.1449,17.169,17.1449,17.169,2900.0
2006-11-15 14:00:00,35.61,35.61,35.47,35.47,8300.0,17.169,17.169,17.1015,17.1015,8300.0
2006-11-15 14:05:00,35.42,35.48,35.39,35.48,4300.0,17.0774,17.1064,17.063,17.1064,4300.0
2006-11-15 14:10:00,35.48,35.57,35.46,35.54,1500.0,17.1064,17.1498,17.0967,17.1353,1500.0
2006-11-15 14:15:00,35.5,35.5,35.44,35.44,300.0,17.116,17.116,17.0871,17.0871,300.0
2006-11-15 14:20:00,35.44,35.45,35.44,35.45,500.0,17.0871,17.0919,17.0871,17.0919,500.0
2006-11-15 14:25:00,35.46,35.52,35.44,35.44,5200.0,17.0967,17.1257,17.0871,17.0871,5200.0
2006-11-15 14:30:00,35.43,35.43,35.37,35.39,2700.0,17.0823,17.0823,17.0533,17.063,2700.0
2006-11-15 14:35:00,35.38,35.38,35.36,35.37,2000.0,17.0582,17.0582,17.0485,17.0533,2000.0
2006-11-15 14:40:00,35.35,35.43,35.35,35.42,1200.0,17.0437,17.0823,17.0437,17.0774,1200.0
2006-11-15 14:45:00,35.44,35.45,35.4,35.45,2600.0,17.0871,17.0919,17.0678,17.0919,2600.0
2006-11-15 14:50:00,35.47,35.51,35.44,35.44,3800.0,17.1015,17.1208,17.0871,17.0871,3800.0
2006-11-15 14:55:00,35.44,35.45,35.44,35.44,2900.0,17.0871,17.0919,17.0871,17.0871,2900.0
2006-11-15 15:00:00,35.44,35.48,35.43,35.47,3400.0,17.0871,17.1064,17.0823,17.1015,3400.0
2006-11-15 15:05:00,35.48,35.48,35.42,35.42,1600.0,17.1064,17.1064,17.0774,17.0774,1600.0
2006-11-15 15:10:00,35.42,35.48,35.42,35.46,4000.0,17.0774,17.1064,17.0774,17.0967,4000.0
2006-11-15 15:15:00,35.48,35.52,35.45,35.47,6100.0,17.1064,17.1257,17.0919,17.1015,6100.0
2006-11-15 15:20:00,35.47,35.49,35.43,35.43,3300.0,17.1015,17.1112,17.0823,17.0823,3300.0
2006-11-15 15:25:00,35.43,35.46,35.43,35.43,3200.0,17.0823,17.0967,17.0823,17.0823,3200.0
2006-11-15 15:30:00,35.49,35.53,35.46,35.47,3600.0,17.1112,17.1305,17.0967,17.1015,3600.0
2006-11-15 15:35:00,35.48,35.5,35.47,35.48,12700.0,17.1064,17.116,17.1015,17.1064,12700.0
2006-11-15 15:40:00,35.48,35.48,35.43,35.46,2500.0,17.1064,17.1064,17.0823,17.0967,2500.0
2006-11-15 15:45:00,35.46,35.51,35.43,35.44,9900.0,17.0967,17.1208,17.0823,17.0871,9900.0
2006-11-15 15:50:00,35.44,35.51,35.44,35.46,6900.0,17.0871,17.1208,17.0871,17.0967,6900.0
2006-11-15 15:55:00,35.46,35.48,35.43,35.43,8900.0,17.0967,17.1064,17.0823,17.0823,8900.0
2006-11-16 09:30:00,35.43,35.44,35.28,35.29,7400.0,17.0823,17.0871,17.0099,17.0148,7400.0
2006-11-16 09:35:00,35.3,35.47,35.3,35.41,2700.0,17.0196,17.1015,17.0196,17.0726,2700.0
2006-11-16 09:40:00,35.4,35.43,35.36,35.43,2600.0,17.0678,17.0823,17.0485,17.0823,2600.0
2006-11-16 09:45:00,35.39,35.39,35.37,35.38,500.0,17.063,17.063,17.0533,17.0582,500.0
2006-11-16 09:50:00,35.38,35.41,35.38,35.41,1700.0,17.0582,17.0726,17.0582,17.0726,1700.0
2006-11-16 09:55:00,35.45,35.47,35.44,35.47,1500.0,17.0919,17.1015,17.0871,17.1015,1500.0
2006-11-16 10:00:00,35.47,35.52,35.45,35.46,3100.0,17.1015,17.1257,17.0919,17.0967,3100.0
2006-11-16 10:05:00,35.46,35.46,35.43,35.43,600.0,17.0967,17.0967,17.0823,17.0823,600.0
2006-11-16 10:10:00,35.43,35.43,35.41,35.43,1200.0,17.0823,17.0823,17.0726,17.0823,1200.0
2006-11-16 10:15:00,35.43,35.45,35.43,35.43,1900.0,17.0823,17.0919,17.0823,17.0823,1900.0
2006-11-16 10:20:00,35.4,35.41,35.39,35.4,1300.0,17.0678,17.0726,17.063,17.0678,1300.0
2006-11-16 10:25:00,35.41,35.41,35.37,35.37,1000.0,17.0726,17.0726,17.0533,17.0533,1000.0
2006-11-16 10:30:00,35.37,35.38,35.36,35.38,2800.0,17.0533,17.0582,17.0485,17.0582,2800.0
2006-11-16 10:35:00,35.39,35.4,35.38,35.4,3500.0,17.063,17.0678,17.0582,17.0678,3500.0
2006-11-16 10:40:00,35.41,35.45,35.41,35.44,2100.0,17.0726,17.0919,17.0726,17.0871,2100.0
2006-11-16 10:45:00,35.45,35.49,35.42,35.43,6200.0,17.0919,17.1112,17.0774,17.0823,6200.0
2006-11-16 10:50:00,35.43,35.43,35.29,35.33,2700.0,17.0823,17.0823,17.0148,17.034,2700.0
2006-11-16 10:55:00,35.33,35.33,35.28,35.29,1100.0,17.034,17.034,17.0099,17.0148,1100.0
2006-11-16 11:00:00,35.28,35.3,35.28,35.3,1100.0,17.0099,17.0196,17.0099,17.0196,1100.0
2006-11-16 11:05:00,35.29,35.29,35.29,35.29,300.0,17.0148,17.0148,17.0148,17.0148,300.0
2006-11-16 11:10:00,35.28,35.31,35.28,35.31,1200.0,17.0099,17.0244,17.0099,17.0244,1200.0
2006-11-16 11:15:00,35.33,35.35,35.32,35.35,500.0,17.034,17.0437,17.0292,17.0437,500.0
2006-11-16 11:20:00,35.36,35.42,35.36,35.37,2100.0,17.0485,17.0774,17.0485,17.0533,2100.0
2006-11-16 11:25:00,35.35,35.38,35.35,35.38,800.0,17.0437,17.0582,17.0437,17.0582,800.0
2006-11-16 11:30:00,35.38,35.4,35.37,35.39,1100.0,17.0582,17.0678,17.0533,17.063,1100.0
2006-11-16 11:35:00,35.39,35.4,35.37,35.37,1100.0,17.063,17.0678,17.0533,17.0533,1100.0
2006-11-16 11:40:00,35.37,35.38,35.34,35.35,2200.0,17.0533,17.0582,17.0389,17.0437,2200.0
2006-11-16 11:45:00,35.35,35.38,35.34,35.38,1700.0,17.0437,17.0582,17.0389,17.0582,1700.0
2006-11-16 11:50:00,35.38,35.41,35.38,35.39,1300.0,17.0582,17.0726,17.0582,17.063,1300.0
2006-11-16 11:55:00,35.4,35.4,35.32,35.32,800.0,17.0678,17.0678,17.0292,17.0292,800.0
2006-11-16 12:00:00,35.33,35.41,35.33,35.34,2300.0,17.034,17.0726,17.034,17.0389,2300.0
2006-11-16 12:05:00,35.34,35.4,35.32,35.39,5000.0,17.0389,17.0678,17.0292,17.063,5000.0
2006-11-16 12:10:00,35.36,35.38,35.34,35.34,1100.0,17.0485,17.0582,17.0389,17.0389,1100.0
2006-11-16 12:15:00,35.32,35.32,35.29,35.29,1800.0,17.0292,17.0292,17.0148,17.0148,1800.0
2006-11-16 12:20:00,35.26,35.26,35.21,35.21,1200.0,17.0003,17.0003,16.9762,16.9762,1200.0
2006-11-16 12:25:00,35.22,35.22,35.2,35.2,1000.0,16.981,16.981,16.9714,16.9714,1000.0
2006-11-16 12:30:00,35.21,35.21,35.2,35.2,1400.0,16.9762,16.9762,16.9714,16.9714,1400.0
2006-11-16 12:35:00,35.18,35.18,35.16,35.17,2100.0,16.9617,16.9617,16.9521,16.9569,2100.0
2006-11-16 12:40:00,35.17,35.17,35.14,35.15,1500.0,16.9569,16.9569,16.9424,16.9473,1500.0
2006-11-16 12:45:00,35.14,35.15,35.14,35.15,1400.0,16.9424,16.9473,16.9424,16.9473,1400.0
2006-11-16 12:50:00,35.14,35.14,35.13,35.14,800.0,16.9424,16.9424,16.9376,16.9424,800.0
2006-11-16 12:55:00,35.13,35.14,35.09,35.11,2200.0,16.9376,16.9424,16.9183,16.928,2200.0
2006-11-16 13:00:00,35.11,35.11,35.09,35.09,1000.0,16.928,16.928,16.9183,16.9183,1000.0
2006-11-16 13:05:00,35.09,35.1,35.09,35.1,1100.0,16.9183,16.9232,16.9183,16.9232,1100.0
2006-11-16 13:10:00,35.09,35.1,35.09,35.1,600.0,16.9183,16.9232,16.9183,16.9232,600.0
2006-11-16 13:15:00,35.1,35.1,35.1,35.1,300.0,16.9232,16.9232,16.9232,16.9232,300.0
2006-11-16 13:20:00,35.09,35.09,35.08,35.09,900.0,16.9183,16.9183,16.9135,16.9183,900.0
2006-11-16 13:25:00,35.09,35.09,35.06,35.07,1100.0,16.9183,16.9183,16.9039,16.9087,1100.0
2006-11-16 13:30:00,35.07,35.13,35.07,35.13,2000.0,16.9087,16.9376,16.9087,16.9376,2000.0
2006-11-16 13:35:00,35.13,35.14,35.07,35.09,4100.0,16.9376,16.9424,16.9087,16.9183,4100.0
2006-11-16 13:40:00,35.1,35.1,35.03,35.09,4600.0,16.9232,16.9232,16.8894,16.9183,4600.0
2006-11-16 13:45:00,35.08,35.13,35.04,35.06,1700.0,16.9135,16.9376,16.8942,16.9039,1700.0
2006-11-16 13:50:00,35.06,35.13,35.06,35.12,2400.0,16.9039,16.9376,16.9039,16.9328,2400.0
2006-11-16 13:55:00,35.05,35.11,35.05,35.1,800.0,16.899,16.928,16.899,16.9232,800.0
2006-11-16 14:00:00,35.11,35.11,35.08,35.08,400.0,16.928,16.928,16.9135,16.9135,400.0
2006-11-16 14:05:00,35.08,35.08,35.06,35.06,1200.0,16.9135,16.9135,16.9039,16.9039,1200.0
2006-11-16 14:10:00,35.01,35.02,35.01,35.02,2500.0,16.8798,16.8846,16.8798,16.8846,2500.0
2006-11-16 14:15:00,34.99,34.99,34.93,34.94,3000.0,16.8701,16.8701,16.8412,16.846,3000.0
2006-11-16 14:20:00,34.94,34.95,34.92,34.95,2000.0,16.846,16.8508,16.8364,16.8508,2000.0
2006-11-16 14:25:00,34.95,35.01,34.95,35.01,2000.0,16.8508,16.8798,16.8508,16.8798,2000.0
2006-11-16 14:30:00,34.97,34.99,34.97,34.98,1400.0,16.8605,16.8701,16.8605,16.8653,1400.0
2006-11-16 14:35:00,34.96,34.98,34.96,34.98,600.0,16.8557,16.8653,16.8557,16.8653,600.0
2006-11-16 14:40:00,35.0,35.0,35.0,35.0,800.0,16.8749,16.8749,16.8749,16.8749,800.0
2006-11-16 14:45:00,34.99,35.0,34.93,34.93,700.0,16.8701,16.8749,16.8412,16.8412,700.0
2006-11-16 14:50:00,34.96,34.97,34.9,34.91,2100.0,16.8557,16.8605,16.8267,16.8315,2100.0
2006-11-16 14:55:00,34.91,34.92,34.88,34.9,2800.0,16.8315,16.8364,16.8171,16.8267,2800.0
2006-11-16 15:00:00,34.87,34.89,34.87,34.89,2600.0,16.8123,16.8219,16.8123,16.8219,2600.0
2006-11-16 15:05:00,34.85,34.86,34.85,34.86,2800.0,16.8026,16.8074,16.8026,16.8074,2800.0
2006-11-16 15:10:00,34.86,34.97,34.86,34.97,1300.0,16.8074,16.8605,16.8074,16.8605,1300.0
2006-11-16 15:15:00,34.94,35.0,34.93,34.97,1700.0,16.846,16.8749,16.8412,16.8605,1700.0
2006-11-16 15:20:00,34.98,35.02,34.97,35.01,1500.0,16.8653,16.8846,16.8605,16.8798,1500.0
2006-11-16 15:25:00,35.04,35.05,35.02,35.04,800.0,16.8942,16.899,16.8846,16.8942,800.0
2006-11-16 15:30:00,35.04,35.09,34.97,34.98,4600.0,16.8942,16.9183,16.8605,16.8653,4600.0
2006-11-16 15:35:00,34.97,35.02,34.97,35.02,1600.0,16.8605,16.8846,16.8605,16.8846,1600.0
2006-11-16 15:40:00,35.01,35.05,34.99,35.05,3800.0,16.8798,16.899,16.8701,16.899,3800.0
2006-11-16 15:45:00,35.06,35.1,35.04,35.04,6900.0,16.9039,16.9232,16.8942,16.8942,6900.0
2006-11-16 15:50:00,35.02,35.07,34.97,35.07,5300.0,16.8846,16.9087,16.8605,16.9087,5300.0
2006-11-16 15:55:00,35.07,35.12,35.02,35.1,2100.0,16.9087,16.9328,16.8846,16.9232,2100.0
2006-11-17 09:30:00,35.17,35.21,35.13,35.2,9100.0,16.9569,16.9762,16.9376,16.9714,9100.0
2006-11-17 09:35:00,35.1,35.1,34.98,35.02,1400.0,16.9232,16.9232,16.8653,16.8846,1400.0
2006-11-17 09:40:00,35.01,35.01,34.96,34.96,400.0,16.8798,16.8798,16.8557,16.8557,400.0
2006-11-17 09:45:00,34.91,34.91,34.85,34.86,900.0,16.8315,16.8315,16.8026,16.8074,900.0
2006-11-17 09:50:00,34.86,34.86,34.83,34.84,600.0,16.8074,16.8074,16.793,16.7978,600.0
2006-11-17 09:55:00,34.82,34.86,34.79,34.82,1100.0,16.7882,16.8074,16.7737,16.7882,1100.0
2006-11-17 10:00:00,34.83,34.83,34.83,34.83,200.0,16.793,16.793,16.793,16.793,200.0
2006-11-17 10:05:00,34.82,34.82,34.79,34.79,700.0,16.7882,16.7882,16.7737,16.7737,700.0
2006-11-17 10:10:00,34.76,34.76,34.75,34.75,400.0,16.7592,16.7592,16.7544,16.7544,400.0
2006-11-17 10:15:00,34.7,34.71,34.65,34.65,1300.0,16.7303,16.7351,16.7062,16.7062,1300.0
2006-11-17 10:20:00,34.7,34.7,34.55,34.64,4800.0,16.7303,16.7303,16.658,16.7014,4800.0
2006-11-17 10:25:00,34.67,34.7,34.59,34.67,2800.0,16.7158,16.7303,16.6773,16.7158,2800.0
2006-11-17 10:30:00,34.67,35.22,34.67,34.86,21000.0,16.7158,16.981,16.7158,16.8074,21000.0
2006-11-17 10:35:00,34.86,34.88,34.84,34.88,1100.0,16.8074,16.8171,16.7978,16.8171,1100.0
2006-11-17 10:40:00,34.9,34.94,34.84,34.88,1600.0,16.8267,16.846,16.7978,16.8171,1600.0
2006-11-17 10:45:00,34.88,34.89,34.84,34.89,300.0,16.8171,16.8219,16.7978,16.8219,300.0
2006-11-17 10:50:00,34.93,34.95,34.88,34.88,600.0,16.8412,16.8508,16.8171,16.8171,600.0
2006-11-17 10:55:00,34.88,34.88,34.84,34.86,500.0,16.8171,16.8171,16.7978,16.8074,500.0
2006-11-17 11:00:00,34.87,34.9,34.83,34.83,1100.0,16.8123,16.8267,16.793,16.793,1100.0
2006-11-17 11:05:00,34.83,34.84,34.78,34.79,1100.0,16.793,16.7978,16.7689,16.7737,1100.0
2006-11-17 11:10:00,34.77,34.77,34.76,34.77,2600.0,16.764,16.764,16.7592,16.764,2600.0
2006-11-17 11:15:00,34.8,34.86,34.8,34.84,1600.0,16.7785,16.8074,16.7785,16.7978,1600.0
2006-11-17 11:20:00,34.84,34.85,34.83,34.83,400.0,16.7978,16.8026,16.793,16.793,400.0
2006-11-17 11:25:00,34.84,34.9,34.83,34.9,800.0,16.7978,16.8267,16.793,16.8267,800.0
2006-11-17 11:30:00,34.91,34.91,34.83,34.85,1200.0,16.8315,16.8315,16.793,16.8026,1200.0
2006-11-17 11:35:00,34.83,34.83,34.83,34.83,400.0,16.793,16.793,16.793,16.793,400.0
2006-11-17 11:40:00,34.81,34.81,34.77,34.77,1000.0,16.7833,16.7833,16.764,16.764,1000.0
2006-11-17 11:45:00,34.76,34.76,34.74,34.74,1100.0,16.7592,16.7592,16.7496,16.7496,1100.0
2006-11-17 11:50:00,34.75,34.78,34.75,34.77,900.0,16.7544,16.7689,16.7544,16.764,900.0
2006-11-17 11:55:00,34.77,34.77,34.77,34.77,0.0,16.764,16.764,16.764,16.764,0.0
2006-11-17 12:00:00,34.74,34.76,34.73,34.75,1200.0,16.7496,16.7592,16.7448,16.7544,1200.0
2006-11-17 12:05:00,34.75,34.81,34.75,34.81,1500.0,16.7544,16.7833,16.7544,16.7833,1500.0
2006-11-17 12:10:00,34.8,34.8,34.78,34.78,700.0,16.7785,16.7785,16.7689,16.7689,700.0
2006-11-17 12:15:00,34.78,34.78,34.78,34.78,0.0,16.7689,16.7689,16.7689,16.7689,0.0
2006-11-17 12:20:00,34.72,34.72,34.68,34.68,1200.0,16.7399,16.7399,16.7207,16.7207,1200.0
2006-11-17 12:25:00,34.67,34.68,34.67,34.67,1200.0,16.7158,16.7207,16.7158,16.7158,1200.0
2006-11-17 12:30:00,34.68,34.71,34.68,34.71,400.0,16.7207,16.7351,16.7207,16.7351,400.0
2006-11-17 12:35:00,34.71,34.76,34.71,34.76,900.0,16.7351,16.7592,16.7351,16.7592,900.0
2006-11-17 12:40:00,34.76,34.76,34.76,34.76,500.0,16.7592,16.7592,16.7592,16.7592,500.0
2006-11-17 12:45:00,34.74,34.74,34.74,34.74,400.0,16.7496,16.7496,16.7496,16.7496,400.0
2006-11-17 12:50:00,34.72,34.72,34.68,34.68,500.0,16.7399,16.7399,16.7207,16.7207,500.0
2006-11-17 12:55:00,34.68,34.68,34.68,34.68,0.0,16.7207,16.7207,16.7207,16.7207,0.0
2006-11-17 13:00:00,34.67,34.67,34.67,34.67,300.0,16.7158,16.7158,16.7158,16.7158,300.0
2006-11-17 13:05:00,34.66,34.66,34.66,34.66,200.0,16.711,16.711,16.711,16.711,200.0
2006-11-17 13:10:00,34.64,34.65,34.64,34.64,800.0,16.7014,16.7062,16.7014,16.7014,800.0
2006-11-17 13:15:00,34.64,34.64,34.64,34.64,0.0,16.7014,16.7014,16.7014,16.7014,0.0
2006-11-17 13:20:00,34.63,34.63,34.63,34.63,100.0,16.6965,16.6965,16.6965,16.6965,100.0
2006-11-17 13:25:00,34.63,34.63,34.61,34.61,400.0,16.6965,16.6965,16.6869,16.6869,400.0
2006-11-17 13:30:00,34.6,34.6,34.57,34.58,600.0,16.6821,16.6821,16.6676,16.6724,600.0
2006-11-17 13:35:00,34.61,34.61,34.52,34.52,2500.0,16.6869,16.6869,16.6435,16.6435,2500.0
2006-11-17 13:40:00,34.51,34.51,34.49,34.5,1300.0,16.6387,16.6387,16.629,16.6339,1300.0
2006-11-17 13:45:00,34.49,34.5,34.49,34.49,1300.0,16.629,16.6339,16.629,16.629,1300.0
2006-11-17 13:50:00,34.5,34.53,34.5,34.53,300.0,16.6339,16.6483,16.6339,16.6483,300.0
2006-11-17 13:55:00,34.53,34.55,34.52,34.55,900.0,16.6483,16.658,16.6435,16.658,900.0
2006-11-17 14:00:00,34.51,34.57,34.51,34.57,600.0,16.6387,16.6676,16.6387,16.6676,600.0
2006-11-17 14:05:00,34.53,34.54,34.53,34.54,200.0,16.6483,16.6532,16.6483,16.6532,200.0
2006-11-17 14:10:00,34.52,34.54,34.52,34.53,1200.0,16.6435,16.6532,16.6435,16.6483,1200.0
2006-11-17 14:15:00,34.55,34.62,34.55,34.57,1500.0,16.658,16.6917,16.658,16.6676,1500.0
2006-11-17 14:20:00,34.59,34.59,34.59,34.59,200.0,16.6773,16.6773,16.6773,16.6773,200.0
2006-11-17 14:25:00,34.58,34.62,34.56,34.61,900.0,16.6724,16.6917,16.6628,16.6869,900.0
2006-11-17 14:30:00,34.62,34.63,34.62,34.63,600.0,16.6917,16.6965,16.6917,16.6965,600.0
2006-11-17 14:35:00,34.62,34.62,34.61,34.62,600.0,16.6917,16.6917,16.6869,16.6917,600.0
2006-11-17 14:40:00,34.63,34.66,34.63,34.66,1100.0,16.6965,16.711,16.6965,16.711,1100.0
2006-11-17 14:45:00,34.66,34.72,34.66,34.72,1000.0,16.711,16.7399,16.711,16.7399,1000.0
2006-11-17 14:50:00,34.74,34.74,34.69,34.69,300.0,16.7496,16.7496,16.7255,16.7255,300.0
2006-11-17 14:55:00,34.67,34.68,34.63,34.64,800.0,16.7158,16.7207,16.6965,16.7014,800.0
2006-11-17 15:00:00,34.64,34.68,34.64,34.64,700.0,16.7014,16.7207,16.7014,16.7014,700.0
2006-11-17 15:05:00,34.65,34.66,34.65,34.65,400.0,16.7062,16.711,16.7062,16.7062,400.0
2006-11-17 15:10:00,34.66,34.66,34.58,34.59,1800.0,16.711,16.711,16.6724,16.6773,1800.0
2006-11-17 15:15:00,34.6,34.67,34.6,34.66,1400.0,16.6821,16.7158,16.6821,16.711,1400.0
2006-11-17 15:20:00,34.63,34.68,34.63,34.68,900.0,16.6965,16.7207,16.6965,16.7207,900.0
2006-11-17 15:25:00,34.68,34.69,34.66,34.68,1500.0,16.7207,16.7255,16.711,16.7207,1500.0
2006-11-17 15:30:00,34.71,34.71,34.69,34.71,600.0,16.7351,16.7351,16.7255,16.7351,600.0
2006-11-17 15:35:00,34.7,34.75,34.69,34.75,2700.0,16.7303,16.7544,16.7255,16.7544,2700.0
2006-11-17 15:40:00,34.75,34.75,34.72,34.73,900.0,16.7544,16.7544,16.7399,16.7448,900.0
2006-11-17 15:45:00,34.75,34.75,34.73,34.73,500.0,16.7544,16.7544,16.7448,16.7448,500.0
2006-11-17 15:50:00,34.73,34.73,34.62,34.69,3000.0,16.7448,16.7448,16.6917,16.7255,3000.0
2006-11-17 15:55:00,34.68,34.68,34.43,34.43,81700.0,16.7207,16.7207,16.6001,16.6001,81700.0
2006-11-20 09:30:00,34.47,34.48,34.47,34.48,1700.0,16.6194,16.6242,16.6194,16.6242,1700.0
2006-11-20 09:35:00,34.52,34.74,34.52,34.74,2300.0,16.6435,16.7496,16.6435,16.7496,2300.0
2006-11-20 09:40:00,34.8,34.99,34.8,34.99,40400.0,16.7785,16.8701,16.7785,16.8701,40400.0
2006-11-20 09:45:00,34.96,35.16,34.96,35.12,10800.0,16.8557,16.9521,16.8557,16.9328,10800.0
2006-11-20 09:50:00,35.09,35.09,35.08,35.08,600.0,16.9183,16.9183,16.9135,16.9135,600.0
2006-11-20 09:55:00,35.09,35.18,35.09,35.18,2900.0,16.9183,16.9617,16.9183,16.9617,2900.0
2006-11-20 10:00:00,35.17,35.26,35.17,35.26,2000.0,16.9569,17.0003,16.9569,17.0003,2000.0
2006-11-20 10:05:00,35.27,35.4,35.27,35.35,2900.0,17.0051,17.0678,17.0051,17.0437,2900.0
2006-11-20 10:10:00,35.35,35.39,35.23,35.31,4600.0,17.0437,17.063,16.9858,17.0244,4600.0
2006-11-20 10:15:00,35.34,35.45,35.29,35.4,2800.0,17.0389,17.0919,17.0148,17.0678,2800.0
2006-11-20 10:20:00,35.39,35.44,35.36,35.36,5200.0,17.063,17.0871,17.0485,17.0485,5200.0
2006-11-20 10:25:00,35.37,35.47,35.37,35.42,3600.0,17.0533,17.1015,17.0533,17.0774,3600.0
2006-11-20 10:30:00,35.42,35.42,35.32,35.36,3700.0,17.0774,17.0774,17.0292,17.0485,3700.0
2006-11-20 10:35:00,35.35,35.36,35.35,35.36,2000.0,17.0437,17.0485,17.0437,17.0485,2000.0
2006-11-20 10:40:00,35.36,35.42,35.3,35.3,5100.0,17.0485,17.0774,17.0196,17.0196,5100.0
2006-11-20 10:45:00,35.32,35.37,35.3,35.34,5100.0,17.0292,17.0533,17.0196,17.0389,5100.0
2006-11-20 10:50:00,35.34,35.38,35.34,35.38,2600.0,17.0389,17.0582,17.0389,17.0582,2600.0
2006-11-20 10:55:00,35.37,35.37,35.31,35.36,3300.0,17.0533,17.0533,17.0244,17.0485,3300.0
2006-11-20 11:00:00,35.35,35.36,35.24,35.26,3900.0,17.0437,17.0485,16.9907,17.0003,3900.0
2006-11-20 11:05:00,35.26,35.31,35.22,35.31,5100.0,17.0003,17.0244,16.981,17.0244,5100.0
2006-11-20 11:10:00,35.28,35.3,35.28,35.3,1400.0,17.0099,17.0196,17.0099,17.0196,1400.0
2006-11-20 11:15:00,35.29,35.31,35.26,35.3,8600.0,17.0148,17.0244,17.0003,17.0196,8600.0
2006-11-20 11:20:00,35.24,35.29,35.17,35.25,16500.0,16.9907,17.0148,16.9569,16.9955,16500.0
2006-11-20 11:25:00,35.27,35.34,35.27,35.33,2800.0,17.0051,17.0389,17.0051,17.034,2800.0
2006-11-20 11:30:00,35.3,35.37,35.3,35.32,7300.0,17.0196,17.0533,17.0196,17.0292,7300.0
2006-11-20 11:35:00,35.33,35.33,35.28,35.31,5700.0,17.034,17.034,17.0099,17.0244,5700.0
2006-11-20 11:40:00,35.33,35.34,35.32,35.32,1400.0,17.034,17.0389,17.0292,17.0292,1400.0
2006-11-20 11:45:00,35.3,35.31,35.29,35.3,1800.0,17.0196,17.0244,17.0148,17.0196,1800.0
2006-11-20 11:50:00,35.3,35.31,35.28,35.28,2400.0,17.0196,17.0244,17.0099,17.0099,2400.0
2006-11-20 11:55:00,35.28,35.28,35.25,35.27,900.0,17.0099,17.0099,16.9955,17.0051,900.0
2006-11-20 12:00:00,35.26,35.3,35.25,35.28,1300.0,17.0003,17.0196,16.9955,17.0099,1300.0
2006-11-20 12:05:00,35.29,35.31,35.29,35.31,500.0,17.0148,17.0244,17.0148,17.0244,500.0
2006-11-20 12:10:00,35.29,35.3,35.28,35.28,1600.0,17.0148,17.0196,17.0099,17.0099,1600.0
2006-11-20 12:15:00,35.29,35.33,35.29,35.3,1200.0,17.0148,17.034,17.0148,17.0196,1200.0
2006-11-20 12:20:00,35.3,35.32,35.3,35.32,600.0,17.0196,17.0292,17.0196,17.0292,600.0
2006-11-20 12:25:00,35.31,35.33,35.28,35.28,1700.0,17.0244,17.034,17.0099,17.0099,1700.0
2006-11-20 12:30:00,35.25,35.28,35.25,35.25,500.0,16.9955,17.0099,16.9955,16.9955,500.0
2006-11-20 12:35:00,35.25,35.26,35.25,35.25,3700.0,16.9955,17.0003,16.9955,16.9955,3700.0
2006-11-20 12:40:00,35.25,35.26,35.25,35.26,300.0,16.9955,17.0003,16.9955,17.0003,300.0
2006-11-20 12:45:00,35.25,35.25,35.24,35.24,300.0,16.9955,16.9955,16.9907,16.9907,300.0
2006-11-20 12:50:00,35.26,35.26,35.22,35.22,900.0,17.0003,17.0003,16.981,16.981,900.0
2006-11-20 12:55:00,35.22,35.23,35.22,35.23,300.0,16.981,16.9858,16.981,16.9858,300.0
2006-11-20 13:00:00,35.22,35.24,35.21,35.24,3000.0,16.981,16.9907,16.9762,16.9907,3000.0
2006-11-20 13:05:00,35.22,35.24,35.18,35.23,8700.0,16.981,16.9907,16.9617,16.9858,8700.0
2006-11-20 13:10:00,35.22,35.23,35.2,35.23,600.0,16.981,16.9858,16.9714,16.9858,600.0
2006-11-20 13:15:00,35.23,35.23,35.2,35.2,700.0,16.9858,16.9858,16.9714,16.9714,700.0
2006-11-20 13:20:00,35.21,35.21,35.2,35.2,400.0,16.9762,16.9762,16.9714,16.9714,400.0
2006-11-20 13:25:00,35.18,35.23,35.18,35.19,2600.0,16.9617,16.9858,16.9617,16.9665,2600.0
2006-11-20 13:30:00,35.21,35.21,35.18,35.2,7700.0,16.9762,16.9762,16.9617,16.9714,7700.0
2006-11-20 13:35:00,35.21,35.22,35.2,35.21,7000.0,16.9762,16.981,16.9714,16.9762,7000.0
2006-11-20 13:40:00,35.19,35.21,35.19,35.2,10900.0,16.9665,16.9762,16.9665,16.9714,10900.0
2006-11-20 13:45:00,35.2,35.2,35.18,35.2,1700.0,16.9714,16.9714,16.9617,16.9714,1700.0
2006-11-20 13:50:00,35.2,35.2,35.18,35.18,1300.0,16.9714,16.9714,16.9617,16.9617,1300.0
2006-11-20 13:55:00,35.17,35.2,35.17,35.2,2000.0,16.9569,16.9714,16.9569,16.9714,2000.0
2006-11-20 14:00:00,35.2,35.23,35.2,35.2,4600.0,16.9714,16.9858,16.9714,16.9714,4600.0
2006-11-20 14:05:00,35.21,35.21,35.19,35.19,1600.0,16.9762,16.9762,16.9665,16.9665,1600.0
2006-11-20 14:10:00,35.19,35.2,35.18,35.18,1400.0,16.9665,16.9714,16.9617,16.9617,1400.0
2006-11-20 14:15:00,35.18,35.2,35.15,35.17,2800.0,16.9617,16.9714,16.9473,16.9569,2800.0
2006-11-20 14:20:00,35.18,35.18,35.08,35.11,2400.0,16.9617,16.9617,16.9135,16.928,2400.0
2006-11-20 14:25:00,35.16,35.16,35.12,35.12,1500.0,16.9521,16.9521,16.9328,16.9328,1500.0
2006-11-20 14:30:00,35.1,35.14,35.09,35.12,11300.0,16.9232,16.9424,16.9183,16.9328,11300.0
2006-11-20 14:35:00,35.13,35.17,35.12,35.16,6500.0,16.9376,16.9569,16.9328,16.9521,6500.0
2006-11-20 14:40:00,35.13,35.14,35.12,35.14,2200.0,16.9376,16.9424,16.9328,16.9424,2200.0
2006-11-20 14:45:00,35.14,35.18,35.13,35.13,2800.0,16.9424,16.9617,16.9376,16.9376,2800.0
2006-11-20 14:50:00,35.15,35.18,35.14,35.17,1200.0,16.9473,16.9617,16.9424,16.9569,1200.0
2006-11-20 14:55:00,35.15,35.19,35.15,35.16,4500.0,16.9473,16.9665,16.9473,16.9521,4500.0
2006-11-20 15:00:00,35.16,35.16,35.14,35.14,2000.0,16.9521,16.9521,16.9424,16.9424,2000.0
2006-11-20 15:05:00,35.12,35.13,35.1,35.12,2600.0,16.9328,16.9376,16.9232,16.9328,2600.0
2006-11-20 15:10:00,35.11,35.16,35.11,35.11,2800.0,16.928,16.9521,16.928,16.928,2800.0
2006-11-20 15:15:00,35.1,35.13,35.1,35.1,2900.0,16.9232,16.9376,16.9232,16.9232,2900.0
2006-11-20 15:20:00,35.11,35.12,35.1,35.1,3700.0,16.928,16.9328,16.9232,16.9232,3700.0
2006-11-20 15:25:00,35.09,35.13,35.08,35.11,9600.0,16.9183,16.9376,16.9135,16.928,9600.0
2006-11-20 15:30:00,35.11,35.12,35.08,35.08,15600.0,16.928,16.9328,16.9135,16.9135,15600.0
2006-11-20 15:35:00,35.1,35.11,35.08,35.11,37800.0,16.9232,16.928,16.9135,16.928,37800.0
2006-11-20 15:40:00,35.1,35.11,35.1,35.1,28700.0,16.9232,16.928,16.9232,16.9232,28700.0
2006-11-20 15:45:00,35.1,35.15,35.1,35.15,47900.0,16.9232,16.9473,16.9232,16.9473,47900.0
2006-11-20 15:50:00,35.15,35.18,35.1,35.1,12000.0,16.9473,16.9617,16.9232,16.9232,12000.0
2006-11-20 15:55:00,35.1,35.27,35.07,35.27,32200.0,16.9232,17.0051,16.9087,17.0051,32200.0
2006-11-21 09:35:00,35.23,35.23,35.13,35.14,2800.0,16.9858,16.9858,16.9376,16.9424,2800.0
2006-11-21 09:40:00,35.14,35.24,35.14,35.17,1000.0,16.9424,16.9907,16.9424,16.9569,1000.0
2006-11-21 09:45:00,35.13,35.16,35.12,35.16,1800.0,16.9376,16.9521,16.9328,16.9521,1800.0
2006-11-21 09:50:00,35.19,35.22,35.13,35.13,3400.0,16.9665,16.981,16.9376,16.9376,3400.0
2006-11-21 09:55:00,35.13,35.15,35.13,35.14,32100.0,16.9376,16.9473,16.9376,16.9424,32100.0
2006-11-21 10:00:00,35.18,35.2,35.14,35.19,4400.0,16.9617,16.9714,16.9424,16.9665,4400.0
2006-11-21 10:05:00,35.16,35.27,35.12,35.17,10900.0,16.9521,17.0051,16.9328,16.9569,10900.0
2006-11-21 10:10:00,35.16,35.25,35.16,35.17,4100.0,16.9521,16.9955,16.9521,16.9569,4100.0
2006-11-21 10:15:00,35.17,35.27,35.17,35.27,13400.0,16.9569,17.0051,16.9569,17.0051,13400.0
2006-11-21 10:20:00,35.3,35.4,35.27,35.39,25100.0,17.0196,17.0678,17.0051,17.063,25100.0
2006-11-21 10:25:00,35.33,35.52,35.33,35.49,2800.0,17.034,17.1257,17.034,17.1112,2800.0
2006-11-21 10:30:00,35.52,35.58,35.39,35.39,1900.0,17.1257,17.1546,17.063,17.063,1900.0
2006-11-21 10:35:00,35.44,35.44,35.39,35.43,2700.0,17.0871,17.0871,17.063,17.0823,2700.0
2006-11-21 10:40:00,35.4,35.51,35.4,35.44,2800.0,17.0678,17.1208,17.0678,17.0871,2800.0
2006-11-21 10:45:00,35.44,35.44,35.44,35.44,2500.0,17.0871,17.0871,17.0871,17.0871,2500.0
2006-11-21 10:50:00,35.44,35.49,35.44,35.46,2400.0,17.0871,17.1112,17.0871,17.0967,2400.0
2006-11-21 10:55:00,35.46,35.46,35.45,35.46,1500.0,17.0967,17.0967,17.0919,17.0967,1500.0
2006-11-21 11:00:00,35.46,35.6,35.45,35.55,114700.0,17.0967,17.1642,17.0919,17.1401,114700.0
2006-11-21 11:05:00,35.58,35.58,35.52,35.52,2400.0,17.1546,17.1546,17.1257,17.1257,2400.0
2006-11-21 11:10:00,35.46,35.61,35.46,35.58,13600.0,17.0967,17.169,17.0967,17.1546,13600.0
2006-11-21 11:15:00,35.55,35.62,35.53,35.62,3900.0,17.1401,17.1739,17.1305,17.1739,3900.0
2006-11-21 11:20:00,35.62,35.62,35.58,35.61,2900.0,17.1739,17.1739,17.1546,17.169,2900.0
2006-11-21 11:25:00,35.62,35.68,35.62,35.67,1500.0,17.1739,17.2028,17.1739,17.198,1500.0
2006-11-21 11:30:00,35.67,35.67,35.61,35.61,2900.0,17.198,17.198,17.169,17.169,2900.0
2006-11-21 11:35:00,35.59,35.74,35.59,35.69,110000.0,17.1594,17.2317,17.1594,17.2076,110000.0
2006-11-21 11:40:00,35.69,35.69,35.65,35.66,1400.0,17.2076,17.2076,17.1883,17.1932,1400.0
2006-11-21 11:45:00,35.69,35.78,35.69,35.74,2800.0,17.2076,17.251,17.2076,17.2317,2800.0
2006-11-21 11:50:00,35.77,35.78,35.72,35.72,25700.0,17.2462,17.251,17.2221,17.2221,25700.0
2006-11-21 11:55:00,35.76,35.88,35.76,35.88,1300.0,17.2414,17.2992,17.2414,17.2992,1300.0
2006-11-21 12:00:00,35.88,36.01,35.85,36.01,3900.0,17.2992,17.3619,17.2848,17.3619,3900.0
2006-11-21 12:05:00,36.04,36.04,35.96,35.96,2000.0,17.3764,17.3764,17.3378,17.3378,2000.0
2006-11-21 12:10:00,35.96,36.02,35.96,35.99,1400.0,17.3378,17.3667,17.3378,17.3523,1400.0
2006-11-21 12:15:00,35.99,36.07,35.98,35.98,4400.0,17.3523,17.3908,17.3474,17.3474,4400.0
2006-11-21 12:20:00,35.99,36.07,35.99,36.07,1600.0,17.3523,17.3908,17.3523,17.3908,1600.0
2006-11-21 12:25:00,36.07,36.09,36.06,36.09,3400.0,17.3908,17.4005,17.386,17.4005,3400.0
2006-11-21 12:30:00,36.08,36.09,36.08,36.09,1500.0,17.3956,17.4005,17.3956,17.4005,1500.0
2006-11-21 12:35:00,36.09,36.15,36.07,36.15,1200.0,17.4005,17.4294,17.3908,17.4294,1200.0
2006-11-21 12:40:00,36.14,36.14,36.12,36.12,800.0,17.4246,17.4246,17.4149,17.4149,800.0
2006-11-21 12:45:00,36.13,36.18,36.12,36.16,1900.0,17.4198,17.4439,17.4149,17.4342,1900.0
2006-11-21 12:50:00,36.16,36.21,36.16,36.19,2400.0,17.4342,17.4583,17.4342,17.4487,2400.0
2006-11-21 12:55:00,36.19,36.22,36.18,36.21,800.0,17.4487,17.4631,17.4439,17.4583,800.0
2006-11-21 13:00:00,36.23,36.26,36.23,36.25,1300.0,17.468,17.4824,17.468,17.4776,1300.0
2006-11-21 13:05:00,36.25,36.26,36.25,36.25,700.0,17.4776,17.4824,17.4776,17.4776,700.0
2006-11-21 13:10:00,36.25,36.25,36.25,36.25,500.0,17.4776,17.4776,17.4776,17.4776,500.0
2006-11-21 13:15:00,36.26,36.32,36.26,36.31,3500.0,17.4824,17.5114,17.4824,17.5065,3500.0
2006-11-21 13:20:00,36.3,36.32,36.29,36.3,3600.0,17.5017,17.5114,17.4969,17.5017,3600.0
2006-11-21 13:25:00,36.3,36.34,36.3,36.31,3200.0,17.5017,17.521,17.5017,17.5065,3200.0
2006-11-21 13:30:00,36.32,36.32,36.3,36.3,1900.0,17.5114,17.5114,17.5017,17.5017,1900.0
2006-11-21 13:35:00,36.3,36.31,36.29,36.3,4600.0,17.5017,17.5065,17.4969,17.5017,4600.0
2006-11-21 13:40:00,36.32,36.33,36.31,36.31,2000.0,17.5114,17.5162,17.5065,17.5065,2000.0
2006-11-21 13:45:00,36.32,36.35,36.32,36.35,3900.0,17.5114,17.5258,17.5114,17.5258,3900.0
2006-11-21 13:50:00,36.35,36.38,36.35,36.37,1800.0,17.5258,17.5403,17.5258,17.5355,1800.0
2006-11-21 13:55:00,36.37,36.38,36.37,36.37,1500.0,17.5355,17.5403,17.5355,17.5355,1500.0
2006-11-21 14:00:00,36.38,36.39,36.38,36.38,3600.0,17.5403,17.5451,17.5403,17.5403,3600.0
2006-11-21 14:05:00,36.38,36.38,36.33,36.33,7500.0,17.5403,17.5403,17.5162,17.5162,7500.0
2006-11-21 14:10:00,36.32,36.32,36.19,36.2,4200.0,17.5114,17.5114,17.4487,17.4535,4200.0
2006-11-21 14:15:00,36.21,36.28,36.21,36.28,800.0,17.4583,17.4921,17.4583,17.4921,800.0
2006-11-21 14:20:00,36.26,36.27,36.23,36.23,3400.0,17.4824,17.4873,17.468,17.468,3400.0
2006-11-21 14:25:00,36.22,36.22,36.1,36.16,6700.0,17.4631,17.4631,17.4053,17.4342,6700.0
2006-11-21 14:30:00,36.17,36.26,36.17,36.26,2700.0,17.439,17.4824,17.439,17.4824,2700.0
2006-11-21 14:35:00,36.26,36.27,36.25,36.26,1500.0,17.4824,17.4873,17.4776,17.4824,1500.0
2006-11-21 14:40:00,36.26,36.29,36.26,36.27,1600.0,17.4824,17.4969,17.4824,17.4873,1600.0
2006-11-21 14:45:00,36.28,36.28,36.19,36.24,6000.0,17.4921,17.4921,17.4487,17.4728,6000.0
2006-11-21 14:50:00,36.25,36.28,36.24,36.28,2400.0,17.4776,17.4921,17.4728,17.4921,2400.0
2006-11-21 14:55:00,36.29,36.3,36.28,36.3,2700.0,17.4969,17.5017,17.4921,17.5017,2700.0
2006-11-21 15:00:00,36.31,36.31,36.28,36.28,2700.0,17.5065,17.5065,17.4921,17.4921,2700.0
2006-11-21 15:05:00,36.28,36.29,36.28,36.29,1800.0,17.4921,17.4969,17.4921,17.4969,1800.0
2006-11-21 15:10:00,36.29,36.29,36.29,36.29,1000.0,17.4969,17.4969,17.4969,17.4969,1000.0
2006-11-21 15:15:00,36.3,36.3,36.29,36.3,2400.0,17.5017,17.5017,17.4969,17.5017,2400.0
2006-11-21 15:20:00,36.3,36.44,36.3,36.43,8800.0,17.5017,17.5692,17.5017,17.5644,8800.0
2006-11-21 15:25:00,36.44,36.5,36.44,36.49,5400.0,17.5692,17.5981,17.5692,17.5933,5400.0
2006-11-21 15:30:00,36.5,36.53,36.49,36.53,5900.0,17.5981,17.6126,17.5933,17.6126,5900.0
2006-11-21 15:35:00,36.53,36.53,36.48,36.49,6800.0,17.6126,17.6126,17.5885,17.5933,6800.0
2006-11-21 15:40:00,36.49,36.54,36.49,36.54,7000.0,17.5933,17.6174,17.5933,17.6174,7000.0
2006-11-21 15:45:00,36.53,36.56,36.53,36.56,9200.0,17.6126,17.6271,17.6126,17.6271,9200.0
2006-11-21 15:50:00,36.56,36.64,36.56,36.64,14600.0,17.6271,17.6656,17.6271,17.6656,14600.0
2006-11-21 15:55:00,36.64,36.75,36.64,36.73,27000.0,17.6656,17.7187,17.6656,17.709,27000.0
2006-11-22 09:30:00,36.7,36.73,36.7,36.73,2900.0,17.6946,17.709,17.6946,17.709,2900.0
2006-11-22 09:35:00,36.73,36.73,36.73,36.73,900.0,17.709,17.709,17.709,17.709,900.0
2006-11-22 09:40:00,36.73,36.73,36.68,36.71,2600.0,17.709,17.709,17.6849,17.6994,2600.0
2006-11-22 09:45:00,36.71,36.75,36.68,36.75,5100.0,17.6994,17.7187,17.6849,17.7187,5100.0
2006-11-22 09:50:00,36.76,36.77,36.74,36.74,600.0,17.7235,17.7283,17.7139,17.7139,600.0
2006-11-22 09:55:00,36.73,36.73,36.68,36.68,400.0,17.709,17.709,17.6849,17.6849,400.0
2006-11-22 10:00:00,36.67,36.67,36.59,36.59,2100.0,17.6801,17.6801,17.6415,17.6415,2100.0
2006-11-22 10:05:00,36.56,36.6,36.53,36.53,3800.0,17.6271,17.6464,17.6126,17.6126,3800.0
2006-11-22 10:10:00,36.52,36.52,36.43,36.47,2700.0,17.6078,17.6078,17.5644,17.5837,2700.0
2006-11-22 10:15:00,36.44,36.45,36.4,36.41,5300.0,17.5692,17.574,17.5499,17.5548,5300.0
2006-11-22 10:20:00,36.42,36.42,36.4,36.4,2100.0,17.5596,17.5596,17.5499,17.5499,2100.0
2006-11-22 10:25:00,36.4,36.4,36.37,36.37,1500.0,17.5499,17.5499,17.5355,17.5355,1500.0
2006-11-22 10:30:00,36.38,36.38,36.34,36.35,3200.0,17.5403,17.5403,17.521,17.5258,3200.0
2006-11-22 10:35:00,36.34,36.34,36.29,36.33,500.0,17.521,17.521,17.4969,17.5162,500.0
2006-11-22 10:40:00,36.32,36.32,36.28,36.29,2100.0,17.5114,17.5114,17.4921,17.4969,2100.0
2006-11-22 10:45:00,36.36,36.36,36.32,36.32,1400.0,17.5306,17.5306,17.5114,17.5114,1400.0
2006-11-22 10:50:00,36.32,36.41,36.31,36.41,4700.0,17.5114,17.5548,17.5065,17.5548,4700.0
2006-11-22 10:55:00,36.42,36.53,36.4,36.5,4800.0,17.5596,17.6126,17.5499,17.5981,4800.0
2006-11-22 11:00:00,36.49,36.49,36.47,36.47,2400.0,17.5933,17.5933,17.5837,17.5837,2400.0
2006-11-22 11:05:00,36.44,36.46,36.42,36.42,2200.0,17.5692,17.5789,17.5596,17.5596,2200.0
2006-11-22 11:10:00,36.41,36.43,36.41,36.43,4300.0,17.5548,17.5644,17.5548,17.5644,4300.0
2006-11-22 11:15:00,36.42,36.45,36.42,36.42,4400.0,17.5596,17.574,17.5596,17.5596,4400.0
2006-11-22 11:20:00,36.42,36.42,36.42,36.42,2100.0,17.5596,17.5596,17.5596,17.5596,2100.0
2006-11-22 11:25:00,36.42,36.43,36.42,36.42,2200.0,17.5596,17.5644,17.5596,17.5596,2200.0
2006-11-22 11:30:00,36.42,36.43,36.42,36.42,2500.0,17.5596,17.5644,17.5596,17.5596,2500.0
2006-11-22 11:35:00,36.42,36.42,36.41,36.42,800.0,17.5596,17.5596,17.5548,17.5596,800.0
2006-11-22 11:40:00,36.41,36.42,36.41,36.42,13300.0,17.5548,17.5596,17.5548,17.5596,13300.0
2006-11-22 11:45:00,36.41,36.45,36.41,36.42,43700.0,17.5548,17.574,17.5548,17.5596,43700.0
2006-11-22 11:50:00,36.42,36.43,36.4,36.41,2200.0,17.5596,17.5644,17.5499,17.5548,2200.0
2006-11-22 11:55:00,36.41,36.43,36.4,36.41,4500.0,17.5548,17.5644,17.5499,17.5548,4500.0
2006-11-22 12:00:00,36.4,36.42,36.4,36.4,1000.0,17.5499,17.5596,17.5499,17.5499,1000.0
2006-11-22 12:05:00,36.4,36.42,36.4,36.42,1300.0,17.5499,17.5596,17.5499,17.5596,1300.0
2006-11-22 12:10:00,36.41,36.42,36.41,36.41,600.0,17.5548,17.5596,17.5548,17.5548,600.0
2006-11-22 12:15:00,36.43,36.43,36.41,36.41,1500.0,17.5644,17.5644,17.5548,17.5548,1500.0
2006-11-22 12:20:00,36.42,36.42,36.41,36.42,900.0,17.5596,17.5596,17.5548,17.5596,900.0
2006-11-22 12:25:00,36.42,36.42,36.41,36.41,1200.0,17.5596,17.5596,17.5548,17.5548,1200.0
2006-11-22 12:30:00,36.42,36.42,36.41,36.41,600.0,17.5596,17.5596,17.5548,17.5548,600.0
2006-11-22 12:35:00,36.42,36.42,36.4,36.41,3600.0,17.5596,17.5596,17.5499,17.5548,3600.0
2006-11-22 12:40:00,36.41,36.42,36.4,36.41,700.0,17.5548,17.5596,17.5499,17.5548,700.0
2006-11-22 12:45:00,36.41,36.42,36.4,36.4,900.0,17.5548,17.5596,17.5499,17.5499,900.0
2006-11-22 12:50:00,36.4,36.41,36.4,36.4,1800.0,17.5499,17.5548,17.5499,17.5499,1800.0
2006-11-22 12:55:00,36.4,36.41,36.4,36.41,1000.0,17.5499,17.5548,17.5499,17.5548,1000.0
2006-11-22 13:00:00,36.41,36.41,36.4,36.41,1800.0,17.5548,17.5548,17.5499,17.5548,1800.0
2006-11-22 13:05:00,36.41,36.46,36.41,36.43,1300.0,17.5548,17.5789,17.5548,17.5644,1300.0
2006-11-22 13:10:00,36.44,36.53,36.43,36.49,4300.0,17.5692,17.6126,17.5644,17.5933,4300.0
2006-11-22 13:15:00,36.47,36.48,36.47,36.47,1400.0,17.5837,17.5885,17.5837,17.5837,1400.0
2006-11-22 13:20:00,36.46,36.47,36.46,36.46,1000.0,17.5789,17.5837,17.5789,17.5789,1000.0
2006-11-22 13:25:00,36.46,36.48,36.46,36.48,2900.0,17.5789,17.5885,17.5789,17.5885,2900.0
2006-11-22 13:30:00,36.48,36.49,36.47,36.49,2600.0,17.5885,17.5933,17.5837,17.5933,2600.0
2006-11-22 13:35:00,36.49,36.49,36.47,36.47,1500.0,17.5933,17.5933,17.5837,17.5837,1500.0
2006-11-22 13:40:00,36.48,36.48,36.45,36.46,900.0,17.5885,17.5885,17.574,17.5789,900.0
2006-11-22 13:45:00,36.46,36.47,36.45,36.47,1100.0,17.5789,17.5837,17.574,17.5837,1100.0
2006-11-22 13:50:00,36.45,36.47,36.45,36.47,800.0,17.574,17.5837,17.574,17.5837,800.0
2006-11-22 13:55:00,36.46,36.47,36.45,36.46,1100.0,17.5789,17.5837,17.574,17.5789,1100.0
2006-11-22 14:00:00,36.45,36.45,36.44,36.44,500.0,17.574,17.574,17.5692,17.5692,500.0
2006-11-22 14:05:00,36.45,36.45,36.45,36.45,2100.0,17.574,17.574,17.574,17.574,2100.0
2006-11-22 14:10:00,36.45,36.45,36.44,36.45,3200.0,17.574,17.574,17.5692,17.574,3200.0
2006-11-22 14:15:00,36.46,36.49,36.46,36.48,3000.0,17.5789,17.5933,17.5789,17.5885,3000.0
2006-11-22 14:20:00,36.48,36.52,36.48,36.49,2100.0,17.5885,17.6078,17.5885,17.5933,2100.0
2006-11-22 14:25:00,36.48,36.63,36.48,36.62,3100.0,17.5885,17.6608,17.5885,17.656,3100.0
2006-11-22 14:30:00,36.56,36.59,36.53,36.54,2300.0,17.6271,17.6415,17.6126,17.6174,2300.0
2006-11-22 14:35:00,36.54,36.54,36.47,36.51,3100.0,17.6174,17.6174,17.5837,17.603,3100.0
2006-11-22 14:40:00,36.52,36.56,36.51,36.53,900.0,17.6078,17.6271,17.603,17.6126,900.0
2006-11-22 14:45:00,36.54,36.57,36.54,36.57,1600.0,17.6174,17.6319,17.6174,17.6319,1600.0
2006-11-22 14:50:00,36.55,36.56,36.54,36.56,700.0,17.6223,17.6271,17.6174,17.6271,700.0
2006-11-22 14:55:00,36.56,36.6,36.56,36.6,1600.0,17.6271,17.6464,17.6271,17.6464,1600.0
2006-11-22 15:00:00,36.6,36.64,36.6,36.6,1800.0,17.6464,17.6656,17.6464,17.6464,1800.0
2006-11-22 15:05:00,36.61,36.62,36.57,36.61,3800.0,17.6512,17.656,17.6319,17.6512,3800.0
2006-11-22 15:10:00,36.6,36.61,36.6,36.61,1100.0,17.6464,17.6512,17.6464,17.6512,1100.0
2006-11-22 15:15:00,36.62,36.73,36.62,36.68,800.0,17.656,17.709,17.656,17.6849,800.0
2006-11-22 15:20:00,36.67,36.75,36.66,36.68,4600.0,17.6801,17.7187,17.6753,17.6849,4600.0
2006-11-22 15:25:00,36.7,36.7,36.68,36.69,4100.0,17.6946,17.6946,17.6849,17.6898,4100.0
2006-11-22 15:30:00,36.7,36.77,36.7,36.74,4300.0,17.6946,17.7283,17.6946,17.7139,4300.0
2006-11-22 15:35:00,36.68,36.69,36.68,36.68,1500.0,17.6849,17.6898,17.6849,17.6849,1500.0
2006-11-22 15:40:00,36.69,36.77,36.69,36.7,4600.0,17.6898,17.7283,17.6898,17.6946,4600.0
2006-11-22 15:45:00,36.71,36.8,36.71,36.76,4600.0,17.6994,17.7428,17.6994,17.7235,4600.0
2006-11-22 15:50:00,36.76,36.76,36.67,36.68,3900.0,17.7235,17.7235,17.6801,17.6849,3900.0
2006-11-22 15:55:00,36.68,36.76,36.68,36.76,7300.0,17.6849,17.7235,17.6849,17.7235,7300.0
2006-11-24 09:30:00,36.6,36.6,36.55,36.56,1600.0,17.6464,17.6464,17.6223,17.6271,1600.0
2006-11-24 09:35:00,36.62,36.62,36.53,36.53,1400.0,17.656,17.656,17.6126,17.6126,1400.0
2006-11-24 09:40:00,36.43,36.48,36.4,36.48,1500.0,17.5644,17.5885,17.5499,17.5885,1500.0
2006-11-24 09:45:00,36.48,36.48,36.42,36.44,2000.0,17.5885,17.5885,17.5596,17.5692,2000.0
2006-11-24 09:50:00,36.44,36.46,36.43,36.46,2700.0,17.5692,17.5789,17.5644,17.5789,2700.0
2006-11-24 09:55:00,36.46,36.46,36.45,36.45,2200.0,17.5789,17.5789,17.574,17.574,2200.0
2006-11-24 10:00:00,36.45,36.53,36.45,36.52,3800.0,17.574,17.6126,17.574,17.6078,3800.0
2006-11-24 10:05:00,36.53,36.55,36.52,36.55,1400.0,17.6126,17.6223,17.6078,17.6223,1400.0
2006-11-24 10:10:00,36.56,36.56,36.56,36.56,100.0,17.6271,17.6271,17.6271,17.6271,100.0
2006-11-24 10:15:00,36.57,36.71,36.57,36.71,60100.0,17.6319,17.6994,17.6319,17.6994,60100.0
2006-11-24 10:20:00,36.71,36.77,36.68,36.76,2000.0,17.6994,17.7283,17.6849,17.7235,2000.0
2006-11-24 10:25:00,36.76,36.85,36.73,36.85,2100.0,17.7235,17.7669,17.709,17.7669,2100.0
2006-11-24 10:30:00,36.84,36.84,36.76,36.76,300.0,17.7621,17.7621,17.7235,17.7235,300.0
2006-11-24 10:35:00,36.75,36.78,36.75,36.78,1400.0,17.7187,17.7331,17.7187,17.7331,1400.0
2006-11-24 10:40:00,36.78,36.86,36.78,36.83,2500.0,17.7331,17.7717,17.7331,17.7573,2500.0
2006-11-24 10:45:00,36.84,36.85,36.84,36.84,1900.0,17.7621,17.7669,17.7621,17.7621,1900.0
2006-11-24 10:50:00,36.85,36.88,36.84,36.88,5000.0,17.7669,17.7814,17.7621,17.7814,5000.0
2006-11-24 10:55:00,36.88,36.88,36.85,36.86,500.0,17.7814,17.7814,17.7669,17.7717,500.0
2006-11-24 11:00:00,36.86,36.89,36.86,36.88,2300.0,17.7717,17.7862,17.7717,17.7814,2300.0
2006-11-24 11:05:00,36.87,36.88,36.8,36.82,2000.0,17.7765,17.7814,17.7428,17.7524,2000.0
2006-11-24 11:10:00,36.84,36.9,36.84,36.9,2900.0,17.7621,17.791,17.7621,17.791,2900.0
2006-11-24 11:15:00,36.9,37.05,36.9,37.05,175800.0,17.791,17.8633,17.791,17.8633,175800.0
2006-11-24 11:20:00,37.05,37.05,37.04,37.05,600.0,17.8633,17.8633,17.8585,17.8633,600.0
2006-11-24 11:25:00,37.08,37.16,37.08,37.16,4600.0,17.8778,17.9164,17.8778,17.9164,4600.0
2006-11-24 11:30:00,37.14,37.15,37.14,37.15,1700.0,17.9067,17.9115,17.9067,17.9115,1700.0
2006-11-24 11:35:00,37.14,37.14,37.09,37.1,2000.0,17.9067,17.9067,17.8826,17.8874,2000.0
2006-11-24 11:40:00,37.09,37.12,37.09,37.12,1500.0,17.8826,17.8971,17.8826,17.8971,1500.0
2006-11-24 11:45:00,37.15,37.15,37.13,37.13,2800.0,17.9115,17.9115,17.9019,17.9019,2800.0
2006-11-24 11:50:00,37.13,37.16,37.13,37.16,500.0,17.9019,17.9164,17.9019,17.9164,500.0
2006-11-24 11:55:00,37.16,37.18,37.16,37.17,600.0,17.9164,17.926,17.9164,17.9212,600.0
2006-11-24 12:00:00,37.18,37.18,37.17,37.18,2600.0,17.926,17.926,17.9212,17.926,2600.0
2006-11-24 12:05:00,37.18,37.18,37.17,37.17,2000.0,17.926,17.926,17.9212,17.9212,2000.0
2006-11-24 12:10:00,37.17,37.22,37.14,37.19,4400.0,17.9212,17.9453,17.9067,17.9308,4400.0
2006-11-24 12:15:00,37.22,37.22,37.16,37.2,3100.0,17.9453,17.9453,17.9164,17.9356,3100.0
2006-11-24 12:20:00,37.2,37.2,37.11,37.12,5000.0,17.9356,17.9356,17.8923,17.8971,5000.0
2006-11-24 12:25:00,37.12,37.16,37.12,37.15,2000.0,17.8971,17.9164,17.8971,17.9115,2000.0
2006-11-24 12:30:00,37.14,37.14,37.12,37.12,1500.0,17.9067,17.9067,17.8971,17.8971,1500.0
2006-11-24 12:35:00,37.12,37.2,37.1,37.2,3500.0,17.8971,17.9356,17.8874,17.9356,3500.0
2006-11-24 12:40:00,37.25,37.3,37.24,37.3,2900.0,17.9598,17.9839,17.9549,17.9839,2900.0
2006-11-24 12:45:00,37.3,37.31,37.26,37.26,2400.0,17.9839,17.9887,17.9646,17.9646,2400.0
2006-11-24 12:50:00,37.23,37.24,37.23,37.24,2400.0,17.9501,17.9549,17.9501,17.9549,2400.0
2006-11-24 12:55:00,37.23,37.23,37.16,37.22,1800.0,17.9501,17.9501,17.9164,17.9453,1800.0
2006-11-24 13:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:05:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:10:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:15:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:20:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:25:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:35:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:40:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:45:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:50:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:55:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:05:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:10:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:15:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:20:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:25:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:35:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:40:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:45:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:50:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:55:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:05:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:10:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:15:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:20:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:25:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:35:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:40:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:45:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:50:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:55:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-27 09:30:00,37.22,37.31,37.22,37.22,6800.0,17.9453,17.9887,17.9453,17.9453,6800.0
2006-11-27 09:35:00,37.21,37.25,37.2,37.25,3800.0,17.9405,17.9598,17.9356,17.9598,3800.0
2006-11-27 09:40:00,37.24,37.24,37.13,37.13,3500.0,17.9549,17.9549,17.9019,17.9019,3500.0
2006-11-27 09:45:00,37.13,37.13,36.99,37.01,4400.0,17.9019,17.9019,17.8344,17.844,4400.0
2006-11-27 09:50:00,36.98,36.98,36.78,36.78,2700.0,17.8296,17.8296,17.7331,17.7331,2700.0
2006-11-27 09:55:00,36.75,36.76,36.61,36.62,8000.0,17.7187,17.7235,17.6512,17.656,8000.0
2006-11-27 10:00:00,36.62,36.92,36.62,36.81,10700.0,17.656,17.8006,17.656,17.7476,10700.0
2006-11-27 10:05:00,36.81,36.86,36.81,36.85,15600.0,17.7476,17.7717,17.7476,17.7669,15600.0
2006-11-27 10:10:00,36.86,36.9,36.75,36.76,2500.0,17.7717,17.791,17.7187,17.7235,2500.0
2006-11-27 10:15:00,36.76,36.8,36.75,36.8,2100.0,17.7235,17.7428,17.7187,17.7428,2100.0
2006-11-27 10:20:00,36.82,36.86,36.82,36.86,700.0,17.7524,17.7717,17.7524,17.7717,700.0
2006-11-27 10:25:00,36.87,36.89,36.83,36.84,1200.0,17.7765,17.7862,17.7573,17.7621,1200.0
2006-11-27 10:30:00,36.84,36.84,36.83,36.83,800.0,17.7621,17.7621,17.7573,17.7573,800.0
2006-11-27 10:35:00,36.81,36.81,36.75,36.75,2200.0,17.7476,17.7476,17.7187,17.7187,2200.0
2006-11-27 10:40:00,36.76,36.76,36.71,36.72,3200.0,17.7235,17.7235,17.6994,17.7042,3200.0
2006-11-27 10:45:00,36.72,36.72,36.71,36.72,3100.0,17.7042,17.7042,17.6994,17.7042,3100.0
2006-11-27 10:50:00,36.71,36.77,36.71,36.77,6700.0,17.6994,17.7283,17.6994,17.7283,6700.0
2006-11-27 10:55:00,36.8,36.81,36.77,36.8,2900.0,17.7428,17.7476,17.7283,17.7428,2900.0
2006-11-27 11:00:00,36.79,36.83,36.79,36.83,3000.0,17.738,17.7573,17.738,17.7573,3000.0
2006-11-27 11:05:00,36.82,36.87,36.82,36.87,2700.0,17.7524,17.7765,17.7524,17.7765,2700.0
2006-11-27 11:10:00,36.9,36.93,36.84,36.84,10800.0,17.791,17.8055,17.7621,17.7621,10800.0
2006-11-27 11:15:00,36.84,36.86,36.71,36.85,7500.0,17.7621,17.7717,17.6994,17.7669,7500.0
2006-11-27 11:20:00,36.84,36.92,36.77,36.88,8500.0,17.7621,17.8006,17.7283,17.7814,8500.0
2006-11-27 11:25:00,36.87,36.88,36.87,36.87,2500.0,17.7765,17.7814,17.7765,17.7765,2500.0
2006-11-27 11:30:00,36.87,36.89,36.83,36.83,8300.0,17.7765,17.7862,17.7573,17.7573,8300.0
2006-11-27 11:35:00,36.84,36.85,36.83,36.83,6400.0,17.7621,17.7669,17.7573,17.7573,6400.0
2006-11-27 11:40:00,36.83,36.84,36.74,36.75,3800.0,17.7573,17.7621,17.7139,17.7187,3800.0
2006-11-27 11:45:00,36.75,36.83,36.75,36.77,4800.0,17.7187,17.7573,17.7187,17.7283,4800.0
2006-11-27 11:50:00,36.77,36.81,36.77,36.77,4700.0,17.7283,17.7476,17.7283,17.7283,4700.0
2006-11-27 11:55:00,36.78,36.8,36.76,36.8,5900.0,17.7331,17.7428,17.7235,17.7428,5900.0
2006-11-27 12:00:00,36.8,36.8,36.75,36.8,4600.0,17.7428,17.7428,17.7187,17.7428,4600.0
2006-11-27 12:05:00,36.78,36.78,36.71,36.73,2700.0,17.7331,17.7331,17.6994,17.709,2700.0
2006-11-27 12:10:00,36.74,36.86,36.74,36.75,4300.0,17.7139,17.7717,17.7139,17.7187,4300.0
2006-11-27 12:15:00,36.77,36.77,36.71,36.73,2400.0,17.7283,17.7283,17.6994,17.709,2400.0
2006-11-27 12:20:00,36.74,36.74,36.72,36.74,2000.0,17.7139,17.7139,17.7042,17.7139,2000.0
2006-11-27 12:25:00,36.74,36.98,36.62,36.69,17300.0,17.7139,17.8296,17.656,17.6898,17300.0
2006-11-27 12:30:00,36.62,36.69,36.57,36.58,3600.0,17.656,17.6898,17.6319,17.6367,3600.0
2006-11-27 12:35:00,36.59,36.59,36.55,36.56,1800.0,17.6415,17.6415,17.6223,17.6271,1800.0
2006-11-27 12:40:00,36.57,36.57,36.48,36.5,4300.0,17.6319,17.6319,17.5885,17.5981,4300.0
2006-11-27 12:45:00,36.52,36.56,36.52,36.56,2300.0,17.6078,17.6271,17.6078,17.6271,2300.0
2006-11-27 12:50:00,36.55,36.57,36.53,36.57,1700.0,17.6223,17.6319,17.6126,17.6319,1700.0
2006-11-27 12:55:00,36.56,36.58,36.56,36.56,1900.0,17.6271,17.6367,17.6271,17.6271,1900.0
2006-11-27 13:00:00,36.56,36.58,36.55,36.58,3500.0,17.6271,17.6367,17.6223,17.6367,3500.0
2006-11-27 13:05:00,36.58,36.61,36.58,36.61,2000.0,17.6367,17.6512,17.6367,17.6512,2000.0
2006-11-27 13:10:00,36.63,36.74,36.63,36.74,3200.0,17.6608,17.7139,17.6608,17.7139,3200.0
2006-11-27 13:15:00,36.74,36.75,36.68,36.7,4300.0,17.7139,17.7187,17.6849,17.6946,4300.0
2006-11-27 13:20:00,36.69,36.69,36.66,36.69,3600.0,17.6898,17.6898,17.6753,17.6898,3600.0
2006-11-27 13:25:00,36.69,36.74,36.68,36.74,2400.0,17.6898,17.7139,17.6849,17.7139,2400.0
2006-11-27 13:30:00,36.77,36.77,36.6,36.6,10000.0,17.7283,17.7283,17.6464,17.6464,10000.0
2006-11-27 13:35:00,36.6,36.62,36.58,36.59,5400.0,17.6464,17.656,17.6367,17.6415,5400.0
2006-11-27 13:40:00,36.59,36.67,36.57,36.61,4800.0,17.6415,17.6801,17.6319,17.6512,4800.0
2006-11-27 13:45:00,36.62,36.67,36.62,36.63,5100.0,17.656,17.6801,17.656,17.6608,5100.0
2006-11-27 13:50:00,36.59,36.59,36.55,36.58,5200.0,17.6415,17.6415,17.6223,17.6367,5200.0
2006-11-27 13:55:00,36.58,36.6,36.58,36.59,1600.0,17.6367,17.6464,17.6367,17.6415,1600.0
2006-11-27 14:00:00,36.6,36.65,36.6,36.64,5200.0,17.6464,17.6705,17.6464,17.6656,5200.0
2006-11-27 14:05:00,36.62,36.65,36.57,36.6,7000.0,17.656,17.6705,17.6319,17.6464,7000.0
2006-11-27 14:10:00,36.58,36.58,36.5,36.52,3200.0,17.6367,17.6367,17.5981,17.6078,3200.0
2006-11-27 14:15:00,36.54,36.6,36.52,36.6,4600.0,17.6174,17.6464,17.6078,17.6464,4600.0
2006-11-27 14:20:00,36.58,36.58,36.57,36.57,6300.0,17.6367,17.6367,17.6319,17.6319,6300.0
2006-11-27 14:25:00,36.58,36.62,36.57,36.59,5100.0,17.6367,17.656,17.6319,17.6415,5100.0
2006-11-27 14:30:00,36.58,36.61,36.57,36.6,4200.0,17.6367,17.6512,17.6319,17.6464,4200.0
2006-11-27 14:35:00,36.6,36.64,36.6,36.64,6100.0,17.6464,17.6656,17.6464,17.6656,6100.0
2006-11-27 14:40:00,36.64,36.64,36.6,36.63,4900.0,17.6656,17.6656,17.6464,17.6608,4900.0
2006-11-27 14:45:00,36.62,36.62,36.59,36.6,3200.0,17.656,17.656,17.6415,17.6464,3200.0
2006-11-27 14:50:00,36.6,36.6,36.59,36.59,3500.0,17.6464,17.6464,17.6415,17.6415,3500.0
2006-11-27 14:55:00,36.59,36.6,36.57,36.57,4500.0,17.6415,17.6464,17.6319,17.6319,4500.0
2006-11-27 15:00:00,36.57,36.63,36.57,36.63,2900.0,17.6319,17.6608,17.6319,17.6608,2900.0
2006-11-27 15:05:00,36.63,36.63,36.57,36.58,3000.0,17.6608,17.6608,17.6319,17.6367,3000.0
2006-11-27 15:10:00,36.57,36.58,36.57,36.57,1400.0,17.6319,17.6367,17.6319,17.6319,1400.0
2006-11-27 15:15:00,36.58,36.66,36.58,36.6,6300.0,17.6367,17.6753,17.6367,17.6464,6300.0
2006-11-27 15:20:00,36.61,36.61,36.6,36.6,6900.0,17.6512,17.6512,17.6464,17.6464,6900.0
2006-11-27 15:25:00,36.61,36.61,36.6,36.61,2000.0,17.6512,17.6512,17.6464,17.6512,2000.0
2006-11-27 15:30:00,36.61,36.62,36.6,36.62,4300.0,17.6512,17.656,17.6464,17.656,4300.0
2006-11-27 15:35:00,36.62,36.62,36.61,36.61,4000.0,17.656,17.656,17.6512,17.6512,4000.0
2006-11-27 15:40:00,36.62,36.62,36.61,36.61,3300.0,17.656,17.656,17.6512,17.6512,3300.0
2006-11-27 15:45:00,36.61,36.62,36.57,36.57,6900.0,17.6512,17.656,17.6319,17.6319,6900.0
2006-11-27 15:50:00,36.56,36.56,36.54,36.55,4500.0,17.6271,17.6271,17.6174,17.6223,4500.0
2006-11-27 15:55:00,36.55,36.55,36.54,36.54,4700.0,17.6223,17.6223,17.6174,17.6174,4700.0
2006-11-28 09:35:00,36.0,36.01,35.76,35.76,13500.0,17.3571,17.3619,17.2414,17.2414,13500.0
2006-11-28 09:40:00,35.77,35.85,35.65,35.77,15300.0,17.2462,17.2848,17.1883,17.2462,15300.0
2006-11-28 09:45:00,35.77,35.77,35.75,35.75,2100.0,17.2462,17.2462,17.2365,17.2365,2100.0
2006-11-28 09:50:00,35.7,35.74,35.61,35.74,11900.0,17.2124,17.2317,17.169,17.2317,11900.0
2006-11-28 09:55:00,35.7,35.7,35.66,35.69,3900.0,17.2124,17.2124,17.1932,17.2076,3900.0
2006-11-28 10:00:00,35.7,35.75,35.69,35.74,8400.0,17.2124,17.2365,17.2076,17.2317,8400.0
2006-11-28 10:05:00,35.7,35.75,35.65,35.65,7000.0,17.2124,17.2365,17.1883,17.1883,7000.0
2006-11-28 10:10:00,35.67,35.67,35.54,35.55,7200.0,17.198,17.198,17.1353,17.1401,7200.0
2006-11-28 10:15:00,35.55,35.55,35.44,35.44,3500.0,17.1401,17.1401,17.0871,17.0871,3500.0
2006-11-28 10:20:00,35.2,35.39,35.16,35.39,21700.0,16.9714,17.063,16.9521,17.063,21700.0
2006-11-28 10:25:00,35.39,35.48,35.32,35.41,3300.0,17.063,17.1064,17.0292,17.0726,3300.0
2006-11-28 10:30:00,35.4,35.49,35.39,35.49,3900.0,17.0678,17.1112,17.063,17.1112,3900.0
2006-11-28 10:35:00,35.49,35.53,35.48,35.53,4000.0,17.1112,17.1305,17.1064,17.1305,4000.0
2006-11-28 10:40:00,35.53,35.67,35.53,35.61,4500.0,17.1305,17.198,17.1305,17.169,4500.0
2006-11-28 10:45:00,35.62,35.62,35.48,35.54,2800.0,17.1739,17.1739,17.1064,17.1353,2800.0
2006-11-28 10:50:00,35.51,35.53,35.5,35.5,3300.0,17.1208,17.1305,17.116,17.116,3300.0
2006-11-28 10:55:00,35.51,35.6,35.45,35.58,6700.0,17.1208,17.1642,17.0919,17.1546,6700.0
2006-11-28 11:00:00,35.59,35.63,35.58,35.58,3700.0,17.1594,17.1787,17.1546,17.1546,3700.0
2006-11-28 11:05:00,35.57,35.61,35.55,35.61,5400.0,17.1498,17.169,17.1401,17.169,5400.0
2006-11-28 11:10:00,35.61,35.69,35.58,35.64,3600.0,17.169,17.2076,17.1546,17.1835,3600.0
2006-11-28 11:15:00,35.64,35.64,35.62,35.63,1200.0,17.1835,17.1835,17.1739,17.1787,1200.0
2006-11-28 11:20:00,35.63,35.63,35.61,35.62,1600.0,17.1787,17.1787,17.169,17.1739,1600.0
2006-11-28 11:25:00,35.6,35.6,35.55,35.55,2700.0,17.1642,17.1642,17.1401,17.1401,2700.0
2006-11-28 11:30:00,35.56,35.58,35.56,35.58,4100.0,17.1449,17.1546,17.1449,17.1546,4100.0
2006-11-28 11:35:00,35.57,35.61,35.57,35.59,800.0,17.1498,17.169,17.1498,17.1594,800.0
2006-11-28 11:40:00,35.6,35.63,35.54,35.54,3200.0,17.1642,17.1787,17.1353,17.1353,3200.0
2006-11-28 11:45:00,35.55,35.55,35.54,35.54,3600.0,17.1401,17.1401,17.1353,17.1353,3600.0
2006-11-28 11:50:00,35.55,35.55,35.48,35.48,1300.0,17.1401,17.1401,17.1064,17.1064,1300.0
2006-11-28 11:55:00,35.48,35.48,35.46,35.46,200.0,17.1064,17.1064,17.0967,17.0967,200.0
2006-11-28 12:00:00,35.4,35.4,35.35,35.35,2500.0,17.0678,17.0678,17.0437,17.0437,2500.0
2006-11-28 12:05:00,35.36,35.38,35.36,35.38,2100.0,17.0485,17.0582,17.0485,17.0582,2100.0
2006-11-28 12:10:00,35.37,35.37,35.36,35.36,600.0,17.0533,17.0533,17.0485,17.0485,600.0
2006-11-28 12:15:00,35.36,35.39,35.36,35.39,1400.0,17.0485,17.063,17.0485,17.063,1400.0
2006-11-28 12:20:00,35.4,35.4,35.39,35.39,600.0,17.0678,17.0678,17.063,17.063,600.0
2006-11-28 12:25:00,35.38,35.39,35.36,35.37,1500.0,17.0582,17.063,17.0485,17.0533,1500.0
2006-11-28 12:30:00,35.36,35.37,35.34,35.36,5300.0,17.0485,17.0533,17.0389,17.0485,5300.0
2006-11-28 12:35:00,35.35,35.37,35.33,35.36,4500.0,17.0437,17.0533,17.034,17.0485,4500.0
2006-11-28 12:40:00,35.36,35.36,35.36,35.36,400.0,17.0485,17.0485,17.0485,17.0485,400.0
2006-11-28 12:45:00,35.36,35.37,35.36,35.37,700.0,17.0485,17.0533,17.0485,17.0533,700.0
2006-11-28 12:50:00,35.37,35.38,35.36,35.37,2100.0,17.0533,17.0582,17.0485,17.0533,2100.0
2006-11-28 12:55:00,35.37,35.37,35.33,35.33,1100.0,17.0533,17.0533,17.034,17.034,1100.0
2006-11-28 13:00:00,35.31,35.34,35.3,35.34,2200.0,17.0244,17.0389,17.0196,17.0389,2200.0
2006-11-28 13:05:00,35.35,35.42,35.33,35.35,7600.0,17.0437,17.0774,17.034,17.0437,7600.0
2006-11-28 13:10:00,35.38,35.42,35.38,35.42,1300.0,17.0582,17.0774,17.0582,17.0774,1300.0
2006-11-28 13:15:00,35.41,35.41,35.37,35.37,2300.0,17.0726,17.0726,17.0533,17.0533,2300.0
2006-11-28 13:20:00,35.33,35.37,35.26,35.27,2000.0,17.034,17.0533,17.0003,17.0051,2000.0
2006-11-28 13:25:00,35.24,35.24,35.2,35.2,400.0,16.9907,16.9907,16.9714,16.9714,400.0
2006-11-28 13:30:00,35.21,35.23,35.2,35.2,3800.0,16.9762,16.9858,16.9714,16.9714,3800.0
2006-11-28 13:35:00,35.2,35.24,35.2,35.22,3300.0,16.9714,16.9907,16.9714,16.981,3300.0
2006-11-28 13:40:00,35.24,35.32,35.24,35.28,5500.0,16.9907,17.0292,16.9907,17.0099,5500.0
2006-11-28 13:45:00,35.28,35.28,35.2,35.22,2100.0,17.0099,17.0099,16.9714,16.981,2100.0
2006-11-28 13:50:00,35.22,35.23,35.22,35.22,800.0,16.981,16.9858,16.981,16.981,800.0
2006-11-28 13:55:00,35.23,35.23,35.22,35.23,2000.0,16.9858,16.9858,16.981,16.9858,2000.0
2006-11-28 14:00:00,35.23,35.24,35.18,35.18,3600.0,16.9858,16.9907,16.9617,16.9617,3600.0
2006-11-28 14:05:00,35.19,35.26,35.18,35.24,4600.0,16.9665,17.0003,16.9617,16.9907,4600.0
2006-11-28 14:10:00,35.26,35.26,35.23,35.24,2300.0,17.0003,17.0003,16.9858,16.9907,2300.0
2006-11-28 14:15:00,35.24,35.24,35.23,35.23,1100.0,16.9907,16.9907,16.9858,16.9858,1100.0
2006-11-28 14:20:00,35.23,35.26,35.21,35.26,2900.0,16.9858,17.0003,16.9762,17.0003,2900.0
2006-11-28 14:25:00,35.27,35.33,35.27,35.31,3200.0,17.0051,17.034,17.0051,17.0244,3200.0
2006-11-28 14:30:00,35.32,35.38,35.31,35.38,7000.0,17.0292,17.0582,17.0244,17.0582,7000.0
2006-11-28 14:35:00,35.41,35.42,35.34,35.37,3500.0,17.0726,17.0774,17.0389,17.0533,3500.0
2006-11-28 14:40:00,35.35,35.37,35.34,35.36,1800.0,17.0437,17.0533,17.0389,17.0485,1800.0
2006-11-28 14:45:00,35.35,35.37,35.35,35.35,2900.0,17.0437,17.0533,17.0437,17.0437,2900.0
2006-11-28 14:50:00,35.36,35.37,35.35,35.37,2400.0,17.0485,17.0533,17.0437,17.0533,2400.0
2006-11-28 14:55:00,35.37,35.37,35.36,35.36,3300.0,17.0533,17.0533,17.0485,17.0485,3300.0
2006-11-28 15:00:00,35.35,35.36,35.27,35.28,13000.0,17.0437,17.0485,17.0051,17.0099,13000.0
2006-11-28 15:05:00,35.28,35.29,35.26,35.26,2100.0,17.0099,17.0148,17.0003,17.0003,2100.0
2006-11-28 15:10:00,35.26,35.27,35.23,35.27,2600.0,17.0003,17.0051,16.9858,17.0051,2600.0
2006-11-28 15:15:00,35.33,35.36,35.33,35.36,4200.0,17.034,17.0485,17.034,17.0485,4200.0
2006-11-28 15:20:00,35.37,35.46,35.37,35.44,2500.0,17.0533,17.0967,17.0533,17.0871,2500.0
2006-11-28 15:25:00,35.43,35.44,35.35,35.36,2400.0,17.0823,17.0871,17.0437,17.0485,2400.0
2006-11-28 15:30:00,35.36,35.52,35.35,35.52,8300.0,17.0485,17.1257,17.0437,17.1257,8300.0
2006-11-28 15:35:00,35.52,35.58,35.52,35.54,2500.0,17.1257,17.1546,17.1257,17.1353,2500.0
2006-11-28 15:40:00,35.55,35.55,35.44,35.44,3000.0,17.1401,17.1401,17.0871,17.0871,3000.0
2006-11-28 15:45:00,35.44,35.53,35.44,35.47,6900.0,17.0871,17.1305,17.0871,17.1015,6900.0
2006-11-28 15:50:00,35.46,35.46,35.43,35.44,6100.0,17.0967,17.0967,17.0823,17.0871,6100.0
2006-11-28 15:55:00,35.44,35.54,35.4,35.5,17700.0,17.0871,17.1353,17.0678,17.116,17700.0
2006-11-29 09:30:00,35.5,35.65,35.5,35.65,4000.0,17.116,17.1883,17.116,17.1883,4000.0
2006-11-29 09:35:00,35.7,35.7,35.7,35.7,100.0,17.2124,17.2124,17.2124,17.2124,100.0
2006-11-29 09:40:00,35.72,35.72,35.58,35.58,2000.0,17.2221,17.2221,17.1546,17.1546,2000.0
2006-11-29 09:45:00,35.55,35.63,35.55,35.6,2800.0,17.1401,17.1787,17.1401,17.1642,2800.0
2006-11-29 09:50:00,35.65,35.72,35.65,35.72,600.0,17.1883,17.2221,17.1883,17.2221,600.0
2006-11-29 09:55:00,35.74,35.8,35.71,35.77,1300.0,17.2317,17.2607,17.2173,17.2462,1300.0
2006-11-29 10:00:00,35.67,35.84,35.67,35.82,2400.0,17.198,17.2799,17.198,17.2703,2400.0
2006-11-29 10:05:00,35.82,35.93,35.8,35.8,6100.0,17.2703,17.3233,17.2607,17.2607,6100.0
2006-11-29 10:10:00,35.81,35.89,35.77,35.78,3300.0,17.2655,17.304,17.2462,17.251,3300.0
2006-11-29 10:15:00,35.85,35.86,35.7,35.82,5800.0,17.2848,17.2896,17.2124,17.2703,5800.0
2006-11-29 10:20:00,35.83,35.84,35.74,35.76,6900.0,17.2751,17.2799,17.2317,17.2414,6900.0
2006-11-29 10:25:00,35.73,35.73,35.7,35.71,3200.0,17.2269,17.2269,17.2124,17.2173,3200.0
2006-11-29 10:30:00,35.71,35.71,35.57,35.65,3700.0,17.2173,17.2173,17.1498,17.1883,3700.0
2006-11-29 10:35:00,35.64,35.65,35.63,35.63,4000.0,17.1835,17.1883,17.1787,17.1787,4000.0
2006-11-29 10:40:00,35.64,35.64,35.62,35.62,2600.0,17.1835,17.1835,17.1739,17.1739,2600.0
2006-11-29 10:45:00,35.62,35.66,35.61,35.66,3600.0,17.1739,17.1932,17.169,17.1932,3600.0
2006-11-29 10:50:00,35.66,35.66,35.59,35.59,2800.0,17.1932,17.1932,17.1594,17.1594,2800.0
2006-11-29 10:55:00,35.6,35.6,35.53,35.55,3100.0,17.1642,17.1642,17.1305,17.1401,3100.0
2006-11-29 11:00:00,35.55,35.64,35.55,35.64,3700.0,17.1401,17.1835,17.1401,17.1835,3700.0
2006-11-29 11:05:00,35.68,35.79,35.68,35.7,9800.0,17.2028,17.2558,17.2028,17.2124,9800.0
2006-11-29 11:10:00,35.71,35.71,35.7,35.7,2300.0,17.2173,17.2173,17.2124,17.2124,2300.0
2006-11-29 11:15:00,35.7,35.74,35.69,35.71,9300.0,17.2124,17.2317,17.2076,17.2173,9300.0
2006-11-29 11:20:00,35.7,35.72,35.7,35.71,1700.0,17.2124,17.2221,17.2124,17.2173,1700.0
2006-11-29 11:25:00,35.68,35.69,35.67,35.69,600.0,17.2028,17.2076,17.198,17.2076,600.0
2006-11-29 11:30:00,35.68,35.7,35.68,35.7,2900.0,17.2028,17.2124,17.2028,17.2124,2900.0
2006-11-29 11:35:00,35.7,35.71,35.7,35.71,5000.0,17.2124,17.2173,17.2124,17.2173,5000.0
2006-11-29 11:40:00,35.7,35.71,35.69,35.69,2700.0,17.2124,17.2173,17.2076,17.2076,2700.0
2006-11-29 11:45:00,35.7,35.7,35.68,35.69,4500.0,17.2124,17.2124,17.2028,17.2076,4500.0
2006-11-29 11:50:00,35.69,35.71,35.68,35.69,900.0,17.2076,17.2173,17.2028,17.2076,900.0
2006-11-29 11:55:00,35.68,35.77,35.68,35.75,5400.0,17.2028,17.2462,17.2028,17.2365,5400.0
2006-11-29 12:00:00,35.76,35.78,35.75,35.76,2600.0,17.2414,17.251,17.2365,17.2414,2600.0
2006-11-29 12:05:00,35.78,35.79,35.78,35.79,1100.0,17.251,17.2558,17.251,17.2558,1100.0
2006-11-29 12:10:00,35.79,35.79,35.74,35.74,2400.0,17.2558,17.2558,17.2317,17.2317,2400.0
2006-11-29 12:15:00,35.74,35.76,35.74,35.76,900.0,17.2317,17.2414,17.2317,17.2414,900.0
2006-11-29 12:20:00,35.75,35.77,35.74,35.74,1600.0,17.2365,17.2462,17.2317,17.2317,1600.0
2006-11-29 12:25:00,35.71,35.71,35.68,35.68,900.0,17.2173,17.2173,17.2028,17.2028,900.0
2006-11-29 12:30:00,35.66,35.66,35.61,35.61,1800.0,17.1932,17.1932,17.169,17.169,1800.0
2006-11-29 12:35:00,35.59,35.59,35.54,35.54,1200.0,17.1594,17.1594,17.1353,17.1353,1200.0
2006-11-29 12:40:00,35.52,35.52,35.51,35.52,2300.0,17.1257,17.1257,17.1208,17.1257,2300.0
2006-11-29 12:45:00,35.51,35.51,35.44,35.45,1200.0,17.1208,17.1208,17.0871,17.0919,1200.0
2006-11-29 12:50:00,35.45,35.51,35.45,35.51,3300.0,17.0919,17.1208,17.0919,17.1208,3300.0
2006-11-29 12:55:00,35.51,35.51,35.5,35.5,1300.0,17.1208,17.1208,17.116,17.116,1300.0
2006-11-29 13:00:00,35.5,35.5,35.45,35.47,3900.0,17.116,17.116,17.0919,17.1015,3900.0
2006-11-29 13:05:00,35.47,35.48,35.46,35.46,900.0,17.1015,17.1064,17.0967,17.0967,900.0
2006-11-29 13:10:00,35.47,35.47,35.4,35.42,3900.0,17.1015,17.1015,17.0678,17.0774,3900.0
2006-11-29 13:15:00,35.43,35.44,35.43,35.43,600.0,17.0823,17.0871,17.0823,17.0823,600.0
2006-11-29 13:20:00,35.44,35.45,35.42,35.43,1400.0,17.0871,17.0919,17.0774,17.0823,1400.0
2006-11-29 13:25:00,35.43,35.43,35.41,35.43,2300.0,17.0823,17.0823,17.0726,17.0823,2300.0
2006-11-29 13:30:00,35.42,35.42,35.32,35.35,6400.0,17.0774,17.0774,17.0292,17.0437,6400.0
2006-11-29 13:35:00,35.35,35.35,35.3,35.31,2200.0,17.0437,17.0437,17.0196,17.0244,2200.0
2006-11-29 13:40:00,35.32,35.33,35.31,35.31,600.0,17.0292,17.034,17.0244,17.0244,600.0
2006-11-29 13:45:00,35.32,35.41,35.32,35.41,2900.0,17.0292,17.0726,17.0292,17.0726,2900.0
2006-11-29 13:50:00,35.41,35.46,35.41,35.44,1300.0,17.0726,17.0967,17.0726,17.0871,1300.0
2006-11-29 13:55:00,35.44,35.44,35.43,35.44,600.0,17.0871,17.0871,17.0823,17.0871,600.0
2006-11-29 14:00:00,35.45,35.5,35.45,35.49,5200.0,17.0919,17.116,17.0919,17.1112,5200.0
2006-11-29 14:05:00,35.48,35.5,35.48,35.48,500.0,17.1064,17.116,17.1064,17.1064,500.0
2006-11-29 14:10:00,35.48,35.49,35.48,35.49,1600.0,17.1064,17.1112,17.1064,17.1112,1600.0
2006-11-29 14:15:00,35.49,35.49,35.46,35.47,2500.0,17.1112,17.1112,17.0967,17.1015,2500.0
2006-11-29 14:20:00,35.47,35.47,35.41,35.45,2100.0,17.1015,17.1015,17.0726,17.0919,2100.0
2006-11-29 14:25:00,35.45,35.51,35.44,35.45,2000.0,17.0919,17.1208,17.0871,17.0919,2000.0
2006-11-29 14:30:00,35.45,35.57,35.42,35.57,2600.0,17.0919,17.1498,17.0774,17.1498,2600.0
2006-11-29 14:35:00,35.56,35.69,35.55,35.68,2000.0,17.1449,17.2076,17.1401,17.2028,2000.0
2006-11-29 14:40:00,35.68,35.69,35.67,35.69,1200.0,17.2028,17.2076,17.198,17.2076,1200.0
2006-11-29 14:45:00,35.69,35.7,35.68,35.7,2200.0,17.2076,17.2124,17.2028,17.2124,2200.0
2006-11-29 14:50:00,35.7,35.77,35.7,35.77,3000.0,17.2124,17.2462,17.2124,17.2462,3000.0
2006-11-29 14:55:00,35.77,35.8,35.73,35.73,3500.0,17.2462,17.2607,17.2269,17.2269,3500.0
2006-11-29 15:00:00,35.73,35.74,35.7,35.7,3000.0,17.2269,17.2317,17.2124,17.2124,3000.0
2006-11-29 15:05:00,35.7,35.71,35.68,35.69,3000.0,17.2124,17.2173,17.2028,17.2076,3000.0
2006-11-29 15:10:00,35.7,35.74,35.7,35.7,5600.0,17.2124,17.2317,17.2124,17.2124,5600.0
2006-11-29 15:15:00,35.69,35.71,35.69,35.71,2000.0,17.2076,17.2173,17.2076,17.2173,2000.0
2006-11-29 15:20:00,35.71,35.73,35.7,35.7,4000.0,17.2173,17.2269,17.2124,17.2124,4000.0
2006-11-29 15:25:00,35.7,35.7,35.6,35.66,11400.0,17.2124,17.2124,17.1642,17.1932,11400.0
2006-11-29 15:30:00,35.66,35.73,35.35,35.67,21000.0,17.1932,17.2269,17.0437,17.198,21000.0
2006-11-29 15:35:00,35.66,35.67,35.64,35.67,4400.0,17.1932,17.198,17.1835,17.198,4400.0
2006-11-29 15:40:00,35.67,35.67,35.65,35.67,3700.0,17.198,17.198,17.1883,17.198,3700.0
2006-11-29 15:45:00,35.67,35.67,35.67,35.67,2400.0,17.198,17.198,17.198,17.198,2400.0
2006-11-29 15:50:00,35.67,35.68,35.66,35.68,3900.0,17.198,17.2028,17.1932,17.2028,3900.0
2006-11-29 15:55:00,35.68,35.77,35.66,35.77,12000.0,17.2028,17.2462,17.1932,17.2462,12000.0
2006-11-30 09:30:00,35.77,35.77,35.66,35.71,2300.0,17.2462,17.2462,17.1932,17.2173,2300.0
2006-11-30 09:35:00,35.73,35.73,35.72,35.72,200.0,17.2269,17.2269,17.2221,17.2221,200.0
2006-11-30 09:40:00,35.67,35.67,35.65,35.66,1300.0,17.198,17.198,17.1883,17.1932,1300.0
2006-11-30 09:45:00,35.66,35.69,35.66,35.69,500.0,17.1932,17.2076,17.1932,17.2076,500.0
2006-11-30 09:50:00,35.68,35.73,35.68,35.73,800.0,17.2028,17.2269,17.2028,17.2269,800.0
2006-11-30 09:55:00,35.75,35.8,35.66,35.66,1200.0,17.2365,17.2607,17.1932,17.1932,1200.0
2006-11-30 10:00:00,35.68,35.69,35.5,35.5,3700.0,17.2028,17.2076,17.116,17.116,3700.0
2006-11-30 10:05:00,35.5,35.61,35.5,35.56,3800.0,17.116,17.169,17.116,17.1449,3800.0
2006-11-30 10:10:00,35.52,35.63,35.52,35.53,2100.0,17.1257,17.1787,17.1257,17.1305,2100.0
2006-11-30 10:15:00,35.53,35.56,35.53,35.54,1300.0,17.1305,17.1449,17.1305,17.1353,1300.0
2006-11-30 10:20:00,35.53,35.55,35.53,35.53,1300.0,17.1305,17.1401,17.1305,17.1305,1300.0
2006-11-30 10:25:00,35.51,35.61,35.51,35.61,1100.0,17.1208,17.169,17.1208,17.169,1100.0
2006-11-30 10:30:00,35.61,35.65,35.61,35.62,1200.0,17.169,17.1883,17.169,17.1739,1200.0
2006-11-30 10:35:00,35.62,35.62,35.58,35.61,1400.0,17.1739,17.1739,17.1546,17.169,1400.0
2006-11-30 10:40:00,35.61,35.77,35.61,35.75,2900.0,17.169,17.2462,17.169,17.2365,2900.0
2006-11-30 10:45:00,35.77,35.84,35.77,35.84,1900.0,17.2462,17.2799,17.2462,17.2799,1900.0
2006-11-30 10:50:00,35.82,35.85,35.7,35.84,3700.0,17.2703,17.2848,17.2124,17.2799,3700.0
2006-11-30 10:55:00,35.87,35.88,35.74,35.77,1700.0,17.2944,17.2992,17.2317,17.2462,1700.0
2006-11-30 11:00:00,35.79,35.79,35.72,35.75,300.0,17.2558,17.2558,17.2221,17.2365,300.0
2006-11-30 11:05:00,35.75,35.85,35.75,35.85,1900.0,17.2365,17.2848,17.2365,17.2848,1900.0
2006-11-30 11:10:00,35.85,35.85,35.83,35.83,6500.0,17.2848,17.2848,17.2751,17.2751,6500.0
2006-11-30 11:15:00,35.84,35.84,35.78,35.78,6700.0,17.2799,17.2799,17.251,17.251,6700.0
2006-11-30 11:20:00,35.78,35.79,35.71,35.73,1300.0,17.251,17.2558,17.2173,17.2269,1300.0
2006-11-30 11:25:00,35.72,35.74,35.71,35.74,1400.0,17.2221,17.2317,17.2173,17.2317,1400.0
2006-11-30 11:30:00,35.76,35.81,35.76,35.81,500.0,17.2414,17.2655,17.2414,17.2655,500.0
2006-11-30 11:35:00,35.82,35.82,35.79,35.8,800.0,17.2703,17.2703,17.2558,17.2607,800.0
2006-11-30 11:40:00,35.79,35.8,35.77,35.8,400.0,17.2558,17.2607,17.2462,17.2607,400.0
2006-11-30 11:45:00,35.8,35.8,35.76,35.79,1300.0,17.2607,17.2607,17.2414,17.2558,1300.0
2006-11-30 11:50:00,35.8,35.8,35.79,35.8,1700.0,17.2607,17.2607,17.2558,17.2607,1700.0
2006-11-30 11:55:00,35.8,35.92,35.8,35.89,1400.0,17.2607,17.3185,17.2607,17.304,1400.0
2006-11-30 12:00:00,35.88,35.91,35.87,35.91,5900.0,17.2992,17.3137,17.2944,17.3137,5900.0
2006-11-30 12:05:00,35.91,35.97,35.91,35.97,800.0,17.3137,17.3426,17.3137,17.3426,800.0
2006-11-30 12:10:00,35.95,35.96,35.95,35.96,600.0,17.333,17.3378,17.333,17.3378,600.0
2006-11-30 12:15:00,35.96,35.98,35.96,35.97,1000.0,17.3378,17.3474,17.3378,17.3426,1000.0
2006-11-30 12:20:00,35.96,35.96,35.94,35.94,700.0,17.3378,17.3378,17.3282,17.3282,700.0
2006-11-30 12:25:00,35.94,36.01,35.94,36.01,1400.0,17.3282,17.3619,17.3282,17.3619,1400.0
2006-11-30 12:30:00,36.0,36.05,36.0,36.05,3700.0,17.3571,17.3812,17.3571,17.3812,3700.0
2006-11-30 12:35:00,36.06,36.07,36.05,36.06,2600.0,17.386,17.3908,17.3812,17.386,2600.0
2006-11-30 12:40:00,36.05,36.06,36.05,36.06,700.0,17.3812,17.386,17.3812,17.386,700.0
2006-11-30 12:45:00,36.06,36.06,36.05,36.06,500.0,17.386,17.386,17.3812,17.386,500.0
2006-11-30 12:50:00,36.05,36.09,36.03,36.07,2800.0,17.3812,17.4005,17.3715,17.3908,2800.0
2006-11-30 12:55:00,36.08,36.1,36.08,36.1,5000.0,17.3956,17.4053,17.3956,17.4053,5000.0
2006-11-30 13:00:00,36.09,36.09,36.09,36.09,900.0,17.4005,17.4005,17.4005,17.4005,900.0
2006-11-30 13:05:00,36.09,36.09,36.08,36.08,1100.0,17.4005,17.4005,17.3956,17.3956,1100.0
2006-11-30 13:10:00,36.09,36.1,36.09,36.1,1100.0,17.4005,17.4053,17.4005,17.4053,1100.0
2006-11-30 13:15:00,36.1,36.15,36.1,36.11,5800.0,17.4053,17.4294,17.4053,17.4101,5800.0
2006-11-30 13:20:00,36.12,36.12,36.11,36.11,1100.0,17.4149,17.4149,17.4101,17.4101,1100.0
2006-11-30 13:25:00,36.12,36.13,36.11,36.11,3300.0,17.4149,17.4198,17.4101,17.4101,3300.0
2006-11-30 13:30:00,36.14,36.14,36.11,36.11,4000.0,17.4246,17.4246,17.4101,17.4101,4000.0
2006-11-30 13:35:00,36.11,36.11,36.09,36.1,1300.0,17.4101,17.4101,17.4005,17.4053,1300.0
2006-11-30 13:40:00,36.09,36.1,36.09,36.09,900.0,17.4005,17.4053,17.4005,17.4005,900.0
2006-11-30 13:45:00,36.1,36.14,36.1,36.13,800.0,17.4053,17.4246,17.4053,17.4198,800.0
2006-11-30 13:50:00,36.13,36.14,36.13,36.14,1300.0,17.4198,17.4246,17.4198,17.4246,1300.0
2006-11-30 13:55:00,36.13,36.14,36.12,36.12,2700.0,17.4198,17.4246,17.4149,17.4149,2700.0
2006-11-30 14:00:00,36.12,36.12,36.11,36.11,2000.0,17.4149,17.4149,17.4101,17.4101,2000.0
2006-11-30 14:05:00,36.11,36.11,36.11,36.11,400.0,17.4101,17.4101,17.4101,17.4101,400.0
2006-11-30 14:10:00,36.12,36.15,36.12,36.15,2400.0,17.4149,17.4294,17.4149,17.4294,2400.0
2006-11-30 14:15:00,36.15,36.22,36.14,36.2,9600.0,17.4294,17.4631,17.4246,17.4535,9600.0
2006-11-30 14:20:00,36.2,36.21,36.2,36.21,1500.0,17.4535,17.4583,17.4535,17.4583,1500.0
2006-11-30 14:25:00,36.23,36.29,36.23,36.26,4500.0,17.468,17.4969,17.468,17.4824,4500.0
2006-11-30 14:30:00,36.26,36.31,36.24,36.24,4100.0,17.4824,17.5065,17.4728,17.4728,4100.0
2006-11-30 14:35:00,36.25,36.34,36.25,36.3,5600.0,17.4776,17.521,17.4776,17.5017,5600.0
2006-11-30 14:40:00,36.29,36.32,36.27,36.28,5800.0,17.4969,17.5114,17.4873,17.4921,5800.0
2006-11-30 14:45:00,36.28,36.34,36.28,36.34,4000.0,17.4921,17.521,17.4921,17.521,4000.0
2006-11-30 14:50:00,36.31,36.32,36.31,36.31,3500.0,17.5065,17.5114,17.5065,17.5065,3500.0
2006-11-30 14:55:00,36.32,36.37,36.3,36.31,61600.0,17.5114,17.5355,17.5017,17.5065,61600.0
2006-11-30 15:00:00,36.31,36.31,36.3,36.3,2300.0,17.5065,17.5065,17.5017,17.5017,2300.0
2006-11-30 15:05:00,36.3,36.32,36.3,36.32,4000.0,17.5017,17.5114,17.5017,17.5114,4000.0
2006-11-30 15:10:00,36.33,36.33,36.31,36.31,1700.0,17.5162,17.5162,17.5065,17.5065,1700.0
2006-11-30 15:15:00,36.33,36.33,36.31,36.31,3100.0,17.5162,17.5162,17.5065,17.5065,3100.0
2006-11-30 15:20:00,36.31,36.32,36.3,36.3,3700.0,17.5065,17.5114,17.5017,17.5017,3700.0
2006-11-30 15:25:00,36.31,36.33,36.3,36.33,7800.0,17.5065,17.5162,17.5017,17.5162,7800.0
2006-11-30 15:30:00,36.32,36.36,36.31,36.35,4400.0,17.5114,17.5306,17.5065,17.5258,4400.0
2006-11-30 15:35:00,36.34,36.35,36.34,36.35,2000.0,17.521,17.5258,17.521,17.5258,2000.0
2006-11-30 15:40:00,36.35,36.4,36.35,36.37,17800.0,17.5258,17.5499,17.5258,17.5355,17800.0
2006-11-30 15:45:00,36.36,36.36,36.32,36.33,4800.0,17.5306,17.5306,17.5114,17.5162,4800.0
2006-11-30 15:50:00,36.32,36.34,36.3,36.34,7000.0,17.5114,17.521,17.5017,17.521,7000.0
2006-11-30 15:55:00,36.35,36.37,36.3,36.31,9800.0,17.5258,17.5355,17.5017,17.5065,9800.0
2006-12-01 09:30:00,36.44,36.44,36.42,36.42,1800.0,17.5692,17.5692,17.5596,17.5596,1800.0
2006-12-01 09:35:00,36.43,36.5,36.43,36.5,200.0,17.5644,17.5981,17.5644,17.5981,200.0
2006-12-01 09:40:00,36.44,36.47,36.42,36.42,600.0,17.5692,17.5837,17.5596,17.5596,600.0
2006-12-01 09:45:00,36.42,36.54,36.42,36.54,1200.0,17.5596,17.6174,17.5596,17.6174,1200.0
2006-12-01 09:50:00,36.54,36.54,36.5,36.51,2100.0,17.6174,17.6174,17.5981,17.603,2100.0
2006-12-01 09:55:00,36.47,36.53,36.47,36.47,1100.0,17.5837,17.6126,17.5837,17.5837,1100.0
2006-12-01 10:00:00,36.45,36.45,36.32,36.41,5400.0,17.574,17.574,17.5114,17.5548,5400.0
2006-12-01 10:05:00,36.41,36.45,36.39,36.4,3700.0,17.5548,17.574,17.5451,17.5499,3700.0
2006-12-01 10:10:00,36.4,36.45,36.35,36.45,3700.0,17.5499,17.574,17.5258,17.574,3700.0
2006-12-01 10:15:00,36.46,36.48,36.39,36.42,4100.0,17.5789,17.5885,17.5451,17.5596,4100.0
2006-12-01 10:20:00,36.4,36.4,36.37,36.37,800.0,17.5499,17.5499,17.5355,17.5355,800.0
2006-12-01 10:25:00,36.3,36.3,36.18,36.19,1200.0,17.5017,17.5017,17.4439,17.4487,1200.0
2006-12-01 10:30:00,36.18,36.18,36.11,36.11,1900.0,17.4439,17.4439,17.4101,17.4101,1900.0
2006-12-01 10:35:00,36.08,36.21,36.08,36.21,1300.0,17.3956,17.4583,17.3956,17.4583,1300.0
2006-12-01 10:40:00,36.18,36.19,36.18,36.19,300.0,17.4439,17.4487,17.4439,17.4487,300.0
2006-12-01 10:45:00,36.17,36.22,36.16,36.22,1400.0,17.439,17.4631,17.4342,17.4631,1400.0
2006-12-01 10:50:00,36.21,36.21,36.21,36.21,500.0,17.4583,17.4583,17.4583,17.4583,500.0
2006-12-01 10:55:00,36.21,36.21,36.17,36.17,800.0,17.4583,17.4583,17.439,17.439,800.0
2006-12-01 11:00:00,36.18,36.18,36.18,36.18,800.0,17.4439,17.4439,17.4439,17.4439,800.0
2006-12-01 11:05:00,36.16,36.16,36.07,36.07,1500.0,17.4342,17.4342,17.3908,17.3908,1500.0
2006-12-01 11:10:00,36.08,36.08,36.0,36.0,2100.0,17.3956,17.3956,17.3571,17.3571,2100.0
2006-12-01 11:15:00,36.0,36.02,35.96,35.98,4100.0,17.3571,17.3667,17.3378,17.3474,4100.0
2006-12-01 11:20:00,35.96,35.97,35.96,35.96,1500.0,17.3378,17.3426,17.3378,17.3378,1500.0
2006-12-01 11:25:00,35.96,36.0,35.95,35.96,47400.0,17.3378,17.3571,17.333,17.3378,47400.0
2006-12-01 11:30:00,35.95,35.95,35.88,35.88,700.0,17.333,17.333,17.2992,17.2992,700.0
2006-12-01 11:35:00,35.89,36.01,35.89,35.97,2800.0,17.304,17.3619,17.304,17.3426,2800.0
2006-12-01 11:40:00,36.02,36.02,36.01,36.02,12800.0,17.3667,17.3667,17.3619,17.3667,12800.0
2006-12-01 11:45:00,36.02,36.09,36.0,36.04,14500.0,17.3667,17.4005,17.3571,17.3764,14500.0
2006-12-01 11:50:00,36.04,36.07,36.04,36.07,500.0,17.3764,17.3908,17.3764,17.3908,500.0
2006-12-01 11:55:00,36.0,36.17,36.0,36.17,1600.0,17.3571,17.439,17.3571,17.439,1600.0
2006-12-01 12:00:00,36.13,36.21,36.07,36.11,1100.0,17.4198,17.4583,17.3908,17.4101,1100.0
2006-12-01 12:05:00,36.05,36.05,36.05,36.05,100.0,17.3812,17.3812,17.3812,17.3812,100.0
2006-12-01 12:10:00,36.09,36.1,36.08,36.08,600.0,17.4005,17.4053,17.3956,17.3956,600.0
2006-12-01 12:15:00,36.08,36.26,36.04,36.26,7600.0,17.3956,17.4824,17.3764,17.4824,7600.0
2006-12-01 12:20:00,36.2,36.26,36.19,36.19,3000.0,17.4535,17.4824,17.4487,17.4487,3000.0
2006-12-01 12:25:00,36.19,36.19,36.19,36.19,1500.0,17.4487,17.4487,17.4487,17.4487,1500.0
2006-12-01 12:30:00,36.2,36.26,36.2,36.22,3600.0,17.4535,17.4824,17.4535,17.4631,3600.0
2006-12-01 12:35:00,36.22,36.23,36.21,36.23,58900.0,17.4631,17.468,17.4583,17.468,58900.0
2006-12-01 12:40:00,36.23,36.45,36.23,36.4,19900.0,17.468,17.574,17.468,17.5499,19900.0
2006-12-01 12:45:00,36.4,36.41,36.32,36.32,10600.0,17.5499,17.5548,17.5114,17.5114,10600.0
2006-12-01 12:50:00,36.32,36.38,36.29,36.35,5000.0,17.5114,17.5403,17.4969,17.5258,5000.0
2006-12-01 12:55:00,36.38,36.51,36.38,36.41,5800.0,17.5403,17.603,17.5403,17.5548,5800.0
2006-12-01 13:00:00,36.38,36.38,36.33,36.35,3000.0,17.5403,17.5403,17.5162,17.5258,3000.0
2006-12-01 13:05:00,36.35,36.43,36.35,36.38,4800.0,17.5258,17.5644,17.5258,17.5403,4800.0
2006-12-01 13:10:00,36.39,36.47,36.39,36.45,5200.0,17.5451,17.5837,17.5451,17.574,5200.0
2006-12-01 13:15:00,36.44,36.46,36.44,36.46,3100.0,17.5692,17.5789,17.5692,17.5789,3100.0
2006-12-01 13:20:00,36.46,36.48,36.41,36.42,6300.0,17.5789,17.5885,17.5548,17.5596,6300.0
2006-12-01 13:25:00,36.43,36.45,36.43,36.44,2700.0,17.5644,17.574,17.5644,17.5692,2700.0
2006-12-01 13:30:00,36.44,36.44,36.34,36.37,4200.0,17.5692,17.5692,17.521,17.5355,4200.0
2006-12-01 13:35:00,36.36,36.37,36.36,36.36,4100.0,17.5306,17.5355,17.5306,17.5306,4100.0
2006-12-01 13:40:00,36.34,36.36,36.29,36.36,2300.0,17.521,17.5306,17.4969,17.5306,2300.0
2006-12-01 13:45:00,36.31,36.41,36.31,36.33,2800.0,17.5065,17.5548,17.5065,17.5162,2800.0
2006-12-01 13:50:00,36.32,36.32,36.23,36.23,1100.0,17.5114,17.5114,17.468,17.468,1100.0
2006-12-01 13:55:00,36.24,36.36,36.24,36.33,2100.0,17.4728,17.5306,17.4728,17.5162,2100.0
2006-12-01 14:00:00,36.32,36.35,36.31,36.31,1400.0,17.5114,17.5258,17.5065,17.5065,1400.0
2006-12-01 14:05:00,36.24,36.27,36.23,36.27,2000.0,17.4728,17.4873,17.468,17.4873,2000.0
2006-12-01 14:10:00,36.31,36.38,36.31,36.34,1000.0,17.5065,17.5403,17.5065,17.521,1000.0
2006-12-01 14:15:00,36.3,36.46,36.25,36.31,5200.0,17.5017,17.5789,17.4776,17.5065,5200.0
2006-12-01 14:20:00,36.31,36.31,36.23,36.24,1500.0,17.5065,17.5065,17.468,17.4728,1500.0
2006-12-01 14:25:00,36.25,36.28,36.25,36.27,1000.0,17.4776,17.4921,17.4776,17.4873,1000.0
2006-12-01 14:30:00,36.27,36.27,36.22,36.22,800.0,17.4873,17.4873,17.4631,17.4631,800.0
2006-12-01 14:35:00,36.19,36.19,36.09,36.1,2700.0,17.4487,17.4487,17.4005,17.4053,2700.0
2006-12-01 14:40:00,36.1,36.1,35.99,36.0,5800.0,17.4053,17.4053,17.3523,17.3571,5800.0
2006-12-01 14:45:00,36.01,36.09,36.01,36.06,2600.0,17.3619,17.4005,17.3619,17.386,2600.0
2006-12-01 14:50:00,36.06,36.07,36.04,36.04,2500.0,17.386,17.3908,17.3764,17.3764,2500.0
2006-12-01 14:55:00,36.04,36.09,36.01,36.01,1600.0,17.3764,17.4005,17.3619,17.3619,1600.0
2006-12-01 15:00:00,36.03,36.11,36.02,36.11,2000.0,17.3715,17.4101,17.3667,17.4101,2000.0
2006-12-01 15:05:00,36.09,36.1,36.01,36.1,4900.0,17.4005,17.4053,17.3619,17.4053,4900.0
2006-12-01 15:10:00,36.1,36.13,36.1,36.13,5700.0,17.4053,17.4198,17.4053,17.4198,5700.0
2006-12-01 15:15:00,36.12,36.13,36.11,36.11,3200.0,17.4149,17.4198,17.4101,17.4101,3200.0
2006-12-01 15:20:00,36.11,36.11,36.05,36.06,6200.0,17.4101,17.4101,17.3812,17.386,6200.0
2006-12-01 15:25:00,36.1,36.11,36.08,36.09,6500.0,17.4053,17.4101,17.3956,17.4005,6500.0
2006-12-01 15:30:00,36.09,36.1,36.08,36.08,12000.0,17.4005,17.4053,17.3956,17.3956,12000.0
2006-12-01 15:35:00,36.08,36.1,36.08,36.1,8300.0,17.3956,17.4053,17.3956,17.4053,8300.0
2006-12-01 15:40:00,36.1,36.3,36.09,36.3,19600.0,17.4053,17.5017,17.4005,17.5017,19600.0
2006-12-01 15:45:00,36.29,36.4,36.24,36.36,11300.0,17.4969,17.5499,17.4728,17.5306,11300.0
2006-12-01 15:50:00,36.36,36.4,36.33,36.33,11200.0,17.5306,17.5499,17.5162,17.5162,11200.0
2006-12-01 15:55:00,36.33,36.35,36.33,36.34,7100.0,17.5162,17.5258,17.5162,17.521,7100.0
2006-12-04 09:30:00,36.42,36.42,36.3,36.35,4000.0,17.5596,17.5596,17.5017,17.5258,4000.0
2006-12-04 09:35:00,36.35,36.48,36.35,36.48,13700.0,17.5258,17.5885,17.5258,17.5885,13700.0
2006-12-04 09:40:00,36.43,36.47,36.43,36.45,1100.0,17.5644,17.5837,17.5644,17.574,1100.0
2006-12-04 09:45:00,36.42,36.42,36.2,36.21,2700.0,17.5596,17.5596,17.4535,17.4583,2700.0
2006-12-04 09:50:00,36.21,36.39,36.21,36.36,2200.0,17.4583,17.5451,17.4583,17.5306,2200.0
2006-12-04 09:55:00,36.32,36.33,36.31,36.32,600.0,17.5114,17.5162,17.5065,17.5114,600.0
2006-12-04 10:00:00,36.38,36.39,36.26,36.38,1800.0,17.5403,17.5451,17.4824,17.5403,1800.0
2006-12-04 10:05:00,36.38,36.38,36.36,36.36,200.0,17.5403,17.5403,17.5306,17.5306,200.0
2006-12-04 10:10:00,36.37,36.37,36.37,36.37,100.0,17.5355,17.5355,17.5355,17.5355,100.0
2006-12-04 10:15:00,36.37,36.37,36.37,36.37,100.0,17.5355,17.5355,17.5355,17.5355,100.0
2006-12-04 10:20:00,36.37,36.37,36.35,36.36,1900.0,17.5355,17.5355,17.5258,17.5306,1900.0
2006-12-04 10:25:00,36.36,36.36,36.35,36.35,500.0,17.5306,17.5306,17.5258,17.5258,500.0
2006-12-04 10:30:00,36.39,36.4,36.35,36.37,1700.0,17.5451,17.5499,17.5258,17.5355,1700.0
2006-12-04 10:35:00,36.37,36.37,36.35,36.35,1200.0,17.5355,17.5355,17.5258,17.5258,1200.0
2006-12-04 10:40:00,36.35,36.36,36.24,36.3,1700.0,17.5258,17.5306,17.4728,17.5017,1700.0
2006-12-04 10:45:00,36.31,36.31,36.3,36.31,1600.0,17.5065,17.5065,17.5017,17.5065,1600.0
2006-12-04 10:50:00,36.31,36.39,36.3,36.38,2800.0,17.5065,17.5451,17.5017,17.5403,2800.0
2006-12-04 10:55:00,36.39,36.4,36.39,36.4,2700.0,17.5451,17.5499,17.5451,17.5499,2700.0
2006-12-04 11:00:00,36.39,36.39,36.35,36.35,2900.0,17.5451,17.5451,17.5258,17.5258,2900.0
2006-12-04 11:05:00,36.36,36.4,36.36,36.4,2800.0,17.5306,17.5499,17.5306,17.5499,2800.0
2006-12-04 11:10:00,36.4,36.42,36.4,36.41,3800.0,17.5499,17.5596,17.5499,17.5548,3800.0
2006-12-04 11:15:00,36.44,36.46,36.43,36.46,5300.0,17.5692,17.5789,17.5644,17.5789,5300.0
2006-12-04 11:20:00,36.5,36.5,36.47,36.47,1800.0,17.5981,17.5981,17.5837,17.5837,1800.0
2006-12-04 11:25:00,36.48,36.48,36.35,36.4,6500.0,17.5885,17.5885,17.5258,17.5499,6500.0
2006-12-04 11:30:00,36.38,36.48,36.38,36.45,3200.0,17.5403,17.5885,17.5403,17.574,3200.0
2006-12-04 11:35:00,36.44,36.45,36.44,36.45,600.0,17.5692,17.574,17.5692,17.574,600.0
2006-12-04 11:40:00,36.45,36.45,36.42,36.42,1700.0,17.574,17.574,17.5596,17.5596,1700.0
2006-12-04 11:45:00,36.42,36.45,36.42,36.44,3600.0,17.5596,17.574,17.5596,17.5692,3600.0
2006-12-04 11:50:00,36.45,36.45,36.45,36.45,1600.0,17.574,17.574,17.574,17.574,1600.0
2006-12-04 11:55:00,36.46,36.52,36.46,36.49,1500.0,17.5789,17.6078,17.5789,17.5933,1500.0
2006-12-04 12:00:00,36.5,36.52,36.47,36.51,2000.0,17.5981,17.6078,17.5837,17.603,2000.0
2006-12-04 12:05:00,36.48,36.52,36.48,36.52,1300.0,17.5885,17.6078,17.5885,17.6078,1300.0
2006-12-04 12:10:00,36.52,36.52,36.5,36.51,1300.0,17.6078,17.6078,17.5981,17.603,1300.0
2006-12-04 12:15:00,36.51,36.54,36.51,36.54,200.0,17.603,17.6174,17.603,17.6174,200.0
2006-12-04 12:20:00,36.51,36.52,36.51,36.51,1600.0,17.603,17.6078,17.603,17.603,1600.0
2006-12-04 12:25:00,36.51,36.52,36.51,36.52,700.0,17.603,17.6078,17.603,17.6078,700.0
2006-12-04 12:30:00,36.52,36.52,36.51,36.52,1700.0,17.6078,17.6078,17.603,17.6078,1700.0
2006-12-04 12:35:00,36.54,36.55,36.53,36.55,1600.0,17.6174,17.6223,17.6126,17.6223,1600.0
2006-12-04 12:40:00,36.55,36.55,36.54,36.55,300.0,17.6223,17.6223,17.6174,17.6223,300.0
2006-12-04 12:45:00,36.54,36.55,36.54,36.54,1700.0,17.6174,17.6223,17.6174,17.6174,1700.0
2006-12-04 12:50:00,36.55,36.55,36.54,36.55,600.0,17.6223,17.6223,17.6174,17.6223,600.0
2006-12-04 12:55:00,36.55,36.55,36.54,36.54,1400.0,17.6223,17.6223,17.6174,17.6174,1400.0
2006-12-04 13:00:00,36.55,36.6,36.55,36.6,2300.0,17.6223,17.6464,17.6223,17.6464,2300.0
2006-12-04 13:05:00,36.7,36.77,36.7,36.74,2300.0,17.6946,17.7283,17.6946,17.7139,2300.0
2006-12-04 13:10:00,36.73,36.75,36.73,36.75,1100.0,17.709,17.7187,17.709,17.7187,1100.0
2006-12-04 13:15:00,36.76,36.76,36.75,36.75,300.0,17.7235,17.7235,17.7187,17.7187,300.0
2006-12-04 13:20:00,36.77,36.77,36.74,36.75,116500.0,17.7283,17.7283,17.7139,17.7187,116500.0
2006-12-04 13:25:00,36.74,36.81,36.74,36.77,3400.0,17.7139,17.7476,17.7139,17.7283,3400.0
2006-12-04 13:30:00,36.79,36.82,36.78,36.78,1500.0,17.738,17.7524,17.7331,17.7331,1500.0
2006-12-04 13:35:00,36.78,36.78,36.76,36.76,1900.0,17.7331,17.7331,17.7235,17.7235,1900.0
2006-12-04 13:40:00,36.77,36.81,36.74,36.81,4300.0,17.7283,17.7476,17.7139,17.7476,4300.0
2006-12-04 13:45:00,36.82,36.82,36.79,36.79,2400.0,17.7524,17.7524,17.738,17.738,2400.0
2006-12-04 13:50:00,36.8,36.81,36.76,36.78,2600.0,17.7428,17.7476,17.7235,17.7331,2600.0
2006-12-04 13:55:00,36.78,36.79,36.7,36.7,1000.0,17.7331,17.738,17.6946,17.6946,1000.0
2006-12-04 14:00:00,36.71,36.71,36.68,36.68,700.0,17.6994,17.6994,17.6849,17.6849,700.0
2006-12-04 14:05:00,36.68,36.68,36.52,36.52,4700.0,17.6849,17.6849,17.6078,17.6078,4700.0
2006-12-04 14:10:00,36.53,36.55,36.52,36.54,1400.0,17.6126,17.6223,17.6078,17.6174,1400.0
2006-12-04 14:15:00,36.54,36.57,36.53,36.55,2000.0,17.6174,17.6319,17.6126,17.6223,2000.0
2006-12-04 14:20:00,36.55,36.55,36.52,36.52,1800.0,17.6223,17.6223,17.6078,17.6078,1800.0
2006-12-04 14:25:00,36.51,36.54,36.51,36.54,1900.0,17.603,17.6174,17.603,17.6174,1900.0
2006-12-04 14:30:00,36.55,36.62,36.55,36.6,1300.0,17.6223,17.656,17.6223,17.6464,1300.0
2006-12-04 14:35:00,36.6,36.61,36.6,36.6,1700.0,17.6464,17.6512,17.6464,17.6464,1700.0
2006-12-04 14:40:00,36.61,36.61,36.52,36.53,2600.0,17.6512,17.6512,17.6078,17.6126,2600.0
2006-12-04 14:45:00,36.55,36.6,36.55,36.58,1900.0,17.6223,17.6464,17.6223,17.6367,1900.0
2006-12-04 14:50:00,36.56,36.59,36.56,36.59,1500.0,17.6271,17.6415,17.6271,17.6415,1500.0
2006-12-04 14:55:00,36.6,36.66,36.6,36.63,2700.0,17.6464,17.6753,17.6464,17.6608,2700.0
2006-12-04 15:00:00,36.67,36.67,36.65,36.66,600.0,17.6801,17.6801,17.6705,17.6753,600.0
2006-12-04 15:05:00,36.67,36.72,36.66,36.68,3200.0,17.6801,17.7042,17.6753,17.6849,3200.0
2006-12-04 15:10:00,36.66,36.77,36.66,36.73,2300.0,17.6753,17.7283,17.6753,17.709,2300.0
2006-12-04 15:15:00,36.72,36.72,36.7,36.7,900.0,17.7042,17.7042,17.6946,17.6946,900.0
2006-12-04 15:20:00,36.69,36.69,36.66,36.67,1800.0,17.6898,17.6898,17.6753,17.6801,1800.0
2006-12-04 15:25:00,36.67,36.68,36.66,36.66,1200.0,17.6801,17.6849,17.6753,17.6753,1200.0
2006-12-04 15:30:00,36.66,36.66,36.6,36.61,8000.0,17.6753,17.6753,17.6464,17.6512,8000.0
2006-12-04 15:35:00,36.58,36.69,36.58,36.65,4100.0,17.6367,17.6898,17.6367,17.6705,4100.0
2006-12-04 15:40:00,36.66,36.67,36.66,36.67,3200.0,17.6753,17.6801,17.6753,17.6801,3200.0
2006-12-04 15:45:00,36.67,36.73,36.67,36.71,4500.0,17.6801,17.709,17.6801,17.6994,4500.0
2006-12-04 15:50:00,36.71,36.71,36.7,36.71,2100.0,17.6994,17.6994,17.6946,17.6994,2100.0
2006-12-04 15:55:00,36.7,36.71,36.66,36.67,6700.0,17.6946,17.6994,17.6753,17.6801,6700.0
2006-12-05 09:30:00,36.89,37.0,36.84,36.84,7000.0,17.7862,17.8392,17.7621,17.7621,7000.0
2006-12-05 09:35:00,36.8,36.9,36.8,36.88,2700.0,17.7428,17.791,17.7428,17.7814,2700.0
2006-12-05 09:40:00,36.86,36.9,36.86,36.9,1100.0,17.7717,17.791,17.7717,17.791,1100.0
2006-12-05 09:45:00,36.94,36.99,36.89,36.94,1500.0,17.8103,17.8344,17.7862,17.8103,1500.0
2006-12-05 09:50:00,36.95,36.95,36.83,36.84,2900.0,17.8151,17.8151,17.7573,17.7621,2900.0
2006-12-05 09:55:00,36.88,36.89,36.81,36.82,1600.0,17.7814,17.7862,17.7476,17.7524,1600.0
2006-12-05 10:00:00,36.84,37.09,36.82,37.04,9000.0,17.7621,17.8826,17.7524,17.8585,9000.0
2006-12-05 10:05:00,37.0,37.0,36.94,37.0,3500.0,17.8392,17.8392,17.8103,17.8392,3500.0
2006-12-05 10:10:00,36.99,37.04,36.98,37.02,2900.0,17.8344,17.8585,17.8296,17.8489,2900.0
2006-12-05 10:15:00,37.04,37.1,36.99,37.0,4300.0,17.8585,17.8874,17.8344,17.8392,4300.0
2006-12-05 10:20:00,36.96,37.0,36.93,36.93,28700.0,17.8199,17.8392,17.8055,17.8055,28700.0
2006-12-05 10:25:00,36.93,36.99,36.93,36.99,2700.0,17.8055,17.8344,17.8055,17.8344,2700.0
2006-12-05 10:30:00,37.02,37.03,36.97,36.98,3000.0,17.8489,17.8537,17.8248,17.8296,3000.0
2006-12-05 10:35:00,36.96,37.03,36.95,36.98,5200.0,17.8199,17.8537,17.8151,17.8296,5200.0
2006-12-05 10:40:00,37.02,37.02,36.94,36.99,4900.0,17.8489,17.8489,17.8103,17.8344,4900.0
2006-12-05 10:45:00,37.01,37.03,36.96,36.96,3000.0,17.844,17.8537,17.8199,17.8199,3000.0
2006-12-05 10:50:00,36.99,37.05,36.94,37.02,3400.0,17.8344,17.8633,17.8103,17.8489,3400.0
2006-12-05 10:55:00,37.03,37.04,37.03,37.03,1700.0,17.8537,17.8585,17.8537,17.8537,1700.0
2006-12-05 11:00:00,37.04,37.04,36.97,36.99,3500.0,17.8585,17.8585,17.8248,17.8344,3500.0
2006-12-05 11:05:00,36.97,36.97,36.93,36.94,2900.0,17.8248,17.8248,17.8055,17.8103,2900.0
2006-12-05 11:10:00,36.94,36.96,36.94,36.96,3800.0,17.8103,17.8199,17.8103,17.8199,3800.0
2006-12-05 11:15:00,36.96,37.05,36.96,37.02,25800.0,17.8199,17.8633,17.8199,17.8489,25800.0
2006-12-05 11:20:00,37.03,37.03,36.98,36.98,12400.0,17.8537,17.8537,17.8296,17.8296,12400.0
2006-12-05 11:25:00,36.99,36.99,36.96,36.97,3100.0,17.8344,17.8344,17.8199,17.8248,3100.0
2006-12-05 11:30:00,36.97,36.98,36.93,36.94,4100.0,17.8248,17.8296,17.8055,17.8103,4100.0
2006-12-05 11:35:00,36.95,36.99,36.95,36.99,2500.0,17.8151,17.8344,17.8151,17.8344,2500.0
2006-12-05 11:40:00,37.01,37.03,36.99,37.03,2800.0,17.844,17.8537,17.8344,17.8537,2800.0
2006-12-05 11:45:00,37.03,37.05,37.01,37.02,3400.0,17.8537,17.8633,17.844,17.8489,3400.0
2006-12-05 11:50:00,37.01,37.02,36.94,36.96,2800.0,17.844,17.8489,17.8103,17.8199,2800.0
2006-12-05 11:55:00,36.96,36.96,36.82,36.84,3600.0,17.8199,17.8199,17.7524,17.7621,3600.0
2006-12-05 12:00:00,36.86,36.87,36.86,36.87,2200.0,17.7717,17.7765,17.7717,17.7765,2200.0
2006-12-05 12:05:00,36.89,36.9,36.87,36.89,1200.0,17.7862,17.791,17.7765,17.7862,1200.0
2006-12-05 12:10:00,36.83,36.89,36.83,36.88,1200.0,17.7573,17.7862,17.7573,17.7814,1200.0
2006-12-05 12:15:00,36.89,36.99,36.88,36.99,5200.0,17.7862,17.8344,17.7814,17.8344,5200.0
2006-12-05 12:20:00,36.99,36.99,36.92,36.93,2600.0,17.8344,17.8344,17.8006,17.8055,2600.0
2006-12-05 12:25:00,36.95,36.96,36.94,36.95,900.0,17.8151,17.8199,17.8103,17.8151,900.0
2006-12-05 12:30:00,36.96,37.0,36.93,36.96,3300.0,17.8199,17.8392,17.8055,17.8199,3300.0
2006-12-05 12:35:00,36.97,36.97,36.95,36.95,500.0,17.8248,17.8248,17.8151,17.8151,500.0
2006-12-05 12:40:00,36.97,36.98,36.93,36.93,1500.0,17.8248,17.8296,17.8055,17.8055,1500.0
2006-12-05 12:45:00,36.93,36.95,36.9,36.93,4100.0,17.8055,17.8151,17.791,17.8055,4100.0
2006-12-05 12:50:00,36.9,36.95,36.9,36.93,1600.0,17.791,17.8151,17.791,17.8055,1600.0
2006-12-05 12:55:00,36.93,36.97,36.92,36.94,1300.0,17.8055,17.8248,17.8006,17.8103,1300.0
2006-12-05 13:00:00,36.97,36.99,36.9,36.92,3500.0,17.8248,17.8344,17.791,17.8006,3500.0
2006-12-05 13:05:00,36.93,36.93,36.91,36.91,1400.0,17.8055,17.8055,17.7958,17.7958,1400.0
2006-12-05 13:10:00,36.91,36.93,36.91,36.91,2600.0,17.7958,17.8055,17.7958,17.7958,2600.0
2006-12-05 13:15:00,36.91,36.97,36.9,36.92,3800.0,17.7958,17.8248,17.791,17.8006,3800.0
2006-12-05 13:20:00,36.92,36.95,36.9,36.9,1500.0,17.8006,17.8151,17.791,17.791,1500.0
2006-12-05 13:25:00,36.9,36.91,36.9,36.91,6700.0,17.791,17.7958,17.791,17.7958,6700.0
2006-12-05 13:30:00,36.92,36.92,36.9,36.9,13200.0,17.8006,17.8006,17.791,17.791,13200.0
2006-12-05 13:35:00,36.9,36.93,36.9,36.93,1400.0,17.791,17.8055,17.791,17.8055,1400.0
2006-12-05 13:40:00,36.92,36.94,36.92,36.94,800.0,17.8006,17.8103,17.8006,17.8103,800.0
2006-12-05 13:45:00,36.93,36.99,36.93,36.98,2400.0,17.8055,17.8344,17.8055,17.8296,2400.0
2006-12-05 13:50:00,36.98,36.99,36.95,36.95,1700.0,17.8296,17.8344,17.8151,17.8151,1700.0
2006-12-05 13:55:00,36.95,36.96,36.93,36.96,1200.0,17.8151,17.8199,17.8055,17.8199,1200.0
2006-12-05 14:00:00,36.96,36.99,36.94,36.95,1500.0,17.8199,17.8344,17.8103,17.8151,1500.0
2006-12-05 14:05:00,36.97,37.03,36.97,37.03,5400.0,17.8248,17.8537,17.8248,17.8537,5400.0
2006-12-05 14:10:00,37.0,37.09,37.0,37.09,2100.0,17.8392,17.8826,17.8392,17.8826,2100.0
2006-12-05 14:15:00,37.09,37.09,37.07,37.07,1100.0,17.8826,17.8826,17.873,17.873,1100.0
2006-12-05 14:20:00,37.08,37.09,37.07,37.09,1800.0,17.8778,17.8826,17.873,17.8826,1800.0
2006-12-05 14:25:00,37.09,37.09,37.03,37.03,1100.0,17.8826,17.8826,17.8537,17.8537,1100.0
2006-12-05 14:30:00,37.07,37.08,37.05,37.05,1100.0,17.873,17.8778,17.8633,17.8633,1100.0
2006-12-05 14:35:00,37.07,37.07,37.05,37.05,2500.0,17.873,17.873,17.8633,17.8633,2500.0
2006-12-05 14:40:00,37.06,37.07,37.06,37.07,1500.0,17.8681,17.873,17.8681,17.873,1500.0
2006-12-05 14:45:00,37.1,37.11,37.09,37.1,4500.0,17.8874,17.8923,17.8826,17.8874,4500.0
2006-12-05 14:50:00,37.11,37.11,37.06,37.06,2500.0,17.8923,17.8923,17.8681,17.8681,2500.0
2006-12-05 14:55:00,37.05,37.05,37.01,37.02,2400.0,17.8633,17.8633,17.844,17.8489,2400.0
2006-12-05 15:00:00,37.03,37.04,37.03,37.03,1200.0,17.8537,17.8585,17.8537,17.8537,1200.0
2006-12-05 15:05:00,37.02,37.06,37.02,37.06,1900.0,17.8489,17.8681,17.8489,17.8681,1900.0
2006-12-05 15:10:00,37.04,37.12,37.04,37.07,1000.0,17.8585,17.8971,17.8585,17.873,1000.0
2006-12-05 15:15:00,37.07,37.07,37.06,37.07,800.0,17.873,17.873,17.8681,17.873,800.0
2006-12-05 15:20:00,37.03,37.04,37.01,37.02,3300.0,17.8537,17.8585,17.844,17.8489,3300.0
2006-12-05 15:25:00,37.02,37.12,37.02,37.1,4900.0,17.8489,17.8971,17.8489,17.8874,4900.0
2006-12-05 15:30:00,37.09,37.09,37.01,37.01,6000.0,17.8826,17.8826,17.844,17.844,6000.0
2006-12-05 15:35:00,37.01,37.02,37.01,37.01,3100.0,17.844,17.8489,17.844,17.844,3100.0
2006-12-05 15:40:00,37.01,37.02,36.99,37.0,3500.0,17.844,17.8489,17.8344,17.8392,3500.0
2006-12-05 15:45:00,37.0,37.03,36.99,37.0,5200.0,17.8392,17.8537,17.8344,17.8392,5200.0
2006-12-05 15:50:00,37.01,37.03,36.98,37.02,9500.0,17.844,17.8537,17.8296,17.8489,9500.0
2006-12-05 15:55:00,37.03,37.08,37.01,37.07,10500.0,17.8537,17.8778,17.844,17.873,10500.0
2006-12-06 09:30:00,37.0,37.0,36.94,36.94,1300.0,17.8392,17.8392,17.8103,17.8103,1300.0
2006-12-06 09:35:00,36.99,36.99,36.77,36.87,3300.0,17.8344,17.8344,17.7283,17.7765,3300.0
2006-12-06 09:40:00,36.79,36.83,36.72,36.72,1900.0,17.738,17.7573,17.7042,17.7042,1900.0
2006-12-06 09:45:00,36.69,36.71,36.67,36.67,500.0,17.6898,17.6994,17.6801,17.6801,500.0
2006-12-06 09:50:00,36.68,36.68,36.59,36.64,2700.0,17.6849,17.6849,17.6415,17.6656,2700.0
2006-12-06 09:55:00,36.64,36.66,36.62,36.65,1300.0,17.6656,17.6753,17.656,17.6705,1300.0
2006-12-06 10:00:00,36.62,36.62,36.55,36.55,3500.0,17.656,17.656,17.6223,17.6223,3500.0
2006-12-06 10:05:00,36.55,36.56,36.51,36.51,7200.0,17.6223,17.6271,17.603,17.603,7200.0
2006-12-06 10:10:00,36.5,36.52,36.5,36.52,2600.0,17.5981,17.6078,17.5981,17.6078,2600.0
2006-12-06 10:15:00,36.53,36.59,36.53,36.56,2300.0,17.6126,17.6415,17.6126,17.6271,2300.0
2006-12-06 10:20:00,36.57,36.76,36.57,36.69,5500.0,17.6319,17.7235,17.6319,17.6898,5500.0
2006-12-06 10:25:00,36.68,36.68,36.57,36.57,2000.0,17.6849,17.6849,17.6319,17.6319,2000.0
2006-12-06 10:30:00,36.52,36.54,36.51,36.51,4500.0,17.6078,17.6174,17.603,17.603,4500.0
2006-12-06 10:35:00,36.48,36.48,36.38,36.38,4200.0,17.5885,17.5885,17.5403,17.5403,4200.0
2006-12-06 10:40:00,36.35,36.39,36.33,36.39,3400.0,17.5258,17.5451,17.5162,17.5451,3400.0
2006-12-06 10:45:00,36.42,36.47,36.42,36.47,1500.0,17.5596,17.5837,17.5596,17.5837,1500.0
2006-12-06 10:50:00,36.44,36.45,36.37,36.37,3600.0,17.5692,17.574,17.5355,17.5355,3600.0
2006-12-06 10:55:00,36.37,36.38,36.34,36.35,3800.0,17.5355,17.5403,17.521,17.5258,3800.0
2006-12-06 11:00:00,36.36,36.45,36.35,36.35,4300.0,17.5306,17.574,17.5258,17.5258,4300.0
2006-12-06 11:05:00,36.36,36.36,36.3,36.3,3300.0,17.5306,17.5306,17.5017,17.5017,3300.0
2006-12-06 11:10:00,36.31,36.31,36.3,36.31,3000.0,17.5065,17.5065,17.5017,17.5065,3000.0
2006-12-06 11:15:00,36.3,36.3,36.23,36.23,2900.0,17.5017,17.5017,17.468,17.468,2900.0
2006-12-06 11:20:00,36.23,36.26,36.22,36.26,4600.0,17.468,17.4824,17.4631,17.4824,4600.0
2006-12-06 11:25:00,36.27,36.27,36.24,36.24,2100.0,17.4873,17.4873,17.4728,17.4728,2100.0
2006-12-06 11:30:00,36.22,36.22,36.17,36.19,3200.0,17.4631,17.4631,17.439,17.4487,3200.0
2006-12-06 11:35:00,36.18,36.18,36.16,36.16,1900.0,17.4439,17.4439,17.4342,17.4342,1900.0
2006-12-06 11:40:00,36.16,36.17,36.11,36.11,7700.0,17.4342,17.439,17.4101,17.4101,7700.0
2006-12-06 11:45:00,36.11,36.12,36.03,36.04,5200.0,17.4101,17.4149,17.3715,17.3764,5200.0
2006-12-06 11:50:00,36.04,36.15,36.04,36.14,8400.0,17.3764,17.4294,17.3764,17.4246,8400.0
2006-12-06 11:55:00,36.14,36.17,36.14,36.14,900.0,17.4246,17.439,17.4246,17.4246,900.0
2006-12-06 12:00:00,36.14,36.14,36.0,36.0,6400.0,17.4246,17.4246,17.3571,17.3571,6400.0
2006-12-06 12:05:00,36.01,36.01,35.92,35.93,5900.0,17.3619,17.3619,17.3185,17.3233,5900.0
2006-12-06 12:10:00,35.93,36.05,35.91,36.05,5700.0,17.3233,17.3812,17.3137,17.3812,5700.0
2006-12-06 12:15:00,36.06,36.13,36.05,36.13,2300.0,17.386,17.4198,17.3812,17.4198,2300.0
2006-12-06 12:20:00,36.12,36.13,36.1,36.1,400.0,17.4149,17.4198,17.4053,17.4053,400.0
2006-12-06 12:25:00,36.11,36.12,36.1,36.1,1100.0,17.4101,17.4149,17.4053,17.4053,1100.0
2006-12-06 12:30:00,36.1,36.11,36.09,36.1,1200.0,17.4053,17.4101,17.4005,17.4053,1200.0
2006-12-06 12:35:00,36.09,36.13,36.09,36.12,1700.0,17.4005,17.4198,17.4005,17.4149,1700.0
2006-12-06 12:40:00,36.11,36.11,36.06,36.1,1500.0,17.4101,17.4101,17.386,17.4053,1500.0
2006-12-06 12:45:00,36.11,36.11,36.1,36.1,200.0,17.4101,17.4101,17.4053,17.4053,200.0
2006-12-06 12:50:00,36.11,36.17,36.1,36.17,3400.0,17.4101,17.439,17.4053,17.439,3400.0
2006-12-06 12:55:00,36.16,36.19,36.12,36.12,1300.0,17.4342,17.4487,17.4149,17.4149,1300.0
2006-12-06 13:00:00,36.11,36.2,36.11,36.17,3400.0,17.4101,17.4535,17.4101,17.439,3400.0
2006-12-06 13:05:00,36.15,36.17,36.05,36.06,187800.0,17.4294,17.439,17.3812,17.386,187800.0
2006-12-06 13:10:00,36.05,36.14,36.05,36.14,3800.0,17.3812,17.4246,17.3812,17.4246,3800.0
2006-12-06 13:15:00,36.13,36.23,36.13,36.2,3900.0,17.4198,17.468,17.4198,17.4535,3900.0
2006-12-06 13:20:00,36.2,36.21,36.2,36.21,1400.0,17.4535,17.4583,17.4535,17.4583,1400.0
2006-12-06 13:25:00,36.21,36.33,36.2,36.3,4200.0,17.4583,17.5162,17.4535,17.5017,4200.0
2006-12-06 13:30:00,36.25,36.27,36.21,36.24,1400.0,17.4776,17.4873,17.4583,17.4728,1400.0
2006-12-06 13:35:00,36.26,36.27,36.24,36.25,700.0,17.4824,17.4873,17.4728,17.4776,700.0
2006-12-06 13:40:00,36.25,36.25,36.22,36.22,1600.0,17.4776,17.4776,17.4631,17.4631,1600.0
2006-12-06 13:45:00,36.2,36.22,36.2,36.22,200.0,17.4535,17.4631,17.4535,17.4631,200.0
2006-12-06 13:50:00,36.22,36.22,36.21,36.22,800.0,17.4631,17.4631,17.4583,17.4631,800.0
2006-12-06 13:55:00,36.21,36.22,36.21,36.22,700.0,17.4583,17.4631,17.4583,17.4631,700.0
2006-12-06 14:00:00,36.21,36.22,36.2,36.21,1200.0,17.4583,17.4631,17.4535,17.4583,1200.0
2006-12-06 14:05:00,36.21,36.21,36.2,36.2,3000.0,17.4583,17.4583,17.4535,17.4535,3000.0
2006-12-06 14:10:00,36.2,36.21,36.2,36.2,1600.0,17.4535,17.4583,17.4535,17.4535,1600.0
2006-12-06 14:15:00,36.2,36.21,36.18,36.2,1700.0,17.4535,17.4583,17.4439,17.4535,1700.0
2006-12-06 14:20:00,36.19,36.2,36.17,36.18,2200.0,17.4487,17.4535,17.439,17.4439,2200.0
2006-12-06 14:25:00,36.2,36.22,36.2,36.21,900.0,17.4535,17.4631,17.4535,17.4583,900.0
2006-12-06 14:30:00,36.21,36.27,36.21,36.27,3500.0,17.4583,17.4873,17.4583,17.4873,3500.0
2006-12-06 14:35:00,36.24,36.24,36.22,36.22,1600.0,17.4728,17.4728,17.4631,17.4631,1600.0
2006-12-06 14:40:00,36.22,36.23,36.22,36.22,2100.0,17.4631,17.468,17.4631,17.4631,2100.0
2006-12-06 14:45:00,36.23,36.23,36.22,36.23,3500.0,17.468,17.468,17.4631,17.468,3500.0
2006-12-06 14:50:00,36.22,36.23,36.22,36.22,700.0,17.4631,17.468,17.4631,17.4631,700.0
2006-12-06 14:55:00,36.23,36.24,36.22,36.24,2900.0,17.468,17.4728,17.4631,17.4728,2900.0
2006-12-06 15:00:00,36.23,36.24,36.22,36.22,5100.0,17.468,17.4728,17.4631,17.4631,5100.0
2006-12-06 15:05:00,36.22,36.23,36.22,36.22,1500.0,17.4631,17.468,17.4631,17.4631,1500.0
2006-12-06 15:10:00,36.22,36.23,36.22,36.22,1500.0,17.4631,17.468,17.4631,17.4631,1500.0
2006-12-06 15:15:00,36.22,36.23,36.22,36.22,2100.0,17.4631,17.468,17.4631,17.4631,2100.0
2006-12-06 15:20:00,36.22,36.22,36.21,36.21,2900.0,17.4631,17.4631,17.4583,17.4583,2900.0
2006-12-06 15:25:00,36.21,36.22,36.2,36.2,3200.0,17.4583,17.4631,17.4535,17.4535,3200.0
2006-12-06 15:30:00,36.2,36.21,36.02,36.04,14300.0,17.4535,17.4583,17.3667,17.3764,14300.0
2006-12-06 15:35:00,36.03,36.03,36.02,36.03,2400.0,17.3715,17.3715,17.3667,17.3715,2400.0
2006-12-06 15:40:00,36.03,36.03,36.01,36.01,3400.0,17.3715,17.3715,17.3619,17.3619,3400.0
2006-12-06 15:45:00,36.02,36.03,36.0,36.03,5500.0,17.3667,17.3715,17.3571,17.3715,5500.0
2006-12-06 15:50:00,36.02,36.05,36.01,36.05,4600.0,17.3667,17.3812,17.3619,17.3812,4600.0
2006-12-06 15:55:00,36.05,36.16,36.04,36.14,14200.0,17.3812,17.4342,17.3764,17.4246,14200.0
2006-12-07 09:30:00,36.3,36.35,36.29,36.29,3200.0,17.5017,17.5258,17.4969,17.4969,3200.0
2006-12-07 09:35:00,36.27,36.27,36.27,36.27,500.0,17.4873,17.4873,17.4873,17.4873,500.0
2006-12-07 09:40:00,36.27,36.27,36.14,36.16,2600.0,17.4873,17.4873,17.4246,17.4342,2600.0
2006-12-07 09:45:00,36.16,36.17,36.01,36.01,2300.0,17.4342,17.439,17.3619,17.3619,2300.0
2006-12-07 09:50:00,36.0,36.02,35.95,36.02,2700.0,17.3571,17.3667,17.333,17.3667,2700.0
2006-12-07 09:55:00,36.07,36.07,36.07,36.07,400.0,17.3908,17.3908,17.3908,17.3908,400.0
2006-12-07 10:00:00,36.02,36.07,35.99,36.02,2700.0,17.3667,17.3908,17.3523,17.3667,2700.0
2006-12-07 10:05:00,35.98,36.03,35.98,36.02,1800.0,17.3474,17.3715,17.3474,17.3667,1800.0
2006-12-07 10:10:00,36.03,36.21,36.03,36.16,2600.0,17.3715,17.4583,17.3715,17.4342,2600.0
2006-12-07 10:15:00,36.18,36.18,36.04,36.04,3900.0,17.4439,17.4439,17.3764,17.3764,3900.0
2006-12-07 10:20:00,36.0,36.01,35.92,35.92,2600.0,17.3571,17.3619,17.3185,17.3185,2600.0
2006-12-07 10:25:00,35.92,35.93,35.9,35.9,3500.0,17.3185,17.3233,17.3089,17.3089,3500.0
2006-12-07 10:30:00,35.9,35.9,35.78,35.8,2600.0,17.3089,17.3089,17.251,17.2607,2600.0
2006-12-07 10:35:00,35.79,35.81,35.79,35.81,2000.0,17.2558,17.2655,17.2558,17.2655,2000.0
2006-12-07 10:40:00,35.81,35.82,35.67,35.67,1500.0,17.2655,17.2703,17.198,17.198,1500.0
2006-12-07 10:45:00,35.68,35.8,35.65,35.75,4000.0,17.2028,17.2607,17.1883,17.2365,4000.0
2006-12-07 10:50:00,35.76,35.82,35.76,35.79,1400.0,17.2414,17.2703,17.2414,17.2558,1400.0
2006-12-07 10:55:00,35.82,35.85,35.76,35.79,1900.0,17.2703,17.2848,17.2414,17.2558,1900.0
2006-12-07 11:00:00,35.76,35.76,35.69,35.71,1800.0,17.2414,17.2414,17.2076,17.2173,1800.0
2006-12-07 11:05:00,35.77,35.77,35.77,35.77,400.0,17.2462,17.2462,17.2462,17.2462,400.0
2006-12-07 11:10:00,35.71,35.71,35.68,35.71,2700.0,17.2173,17.2173,17.2028,17.2173,2700.0
2006-12-07 11:15:00,35.7,35.73,35.68,35.72,2000.0,17.2124,17.2269,17.2028,17.2221,2000.0
2006-12-07 11:20:00,35.7,35.7,35.63,35.7,1500.0,17.2124,17.2124,17.1787,17.2124,1500.0
2006-12-07 11:25:00,35.67,35.72,35.67,35.72,800.0,17.198,17.2221,17.198,17.2221,800.0
2006-12-07 11:30:00,35.71,35.71,35.67,35.7,1300.0,17.2173,17.2173,17.198,17.2124,1300.0
2006-12-07 11:35:00,35.69,35.72,35.68,35.69,1400.0,17.2076,17.2221,17.2028,17.2076,1400.0
2006-12-07 11:40:00,35.71,35.73,35.69,35.73,1000.0,17.2173,17.2269,17.2076,17.2269,1000.0
2006-12-07 11:45:00,35.72,35.72,35.66,35.66,1400.0,17.2221,17.2221,17.1932,17.1932,1400.0
2006-12-07 11:50:00,35.66,35.76,35.66,35.74,1800.0,17.1932,17.2414,17.1932,17.2317,1800.0
2006-12-07 11:55:00,35.73,35.73,35.66,35.66,1800.0,17.2269,17.2269,17.1932,17.1932,1800.0
2006-12-07 12:00:00,35.69,35.7,35.67,35.69,1300.0,17.2076,17.2124,17.198,17.2076,1300.0
2006-12-07 12:05:00,35.68,35.68,35.62,35.66,2200.0,17.2028,17.2028,17.1739,17.1932,2200.0
2006-12-07 12:10:00,35.66,35.68,35.64,35.68,1500.0,17.1932,17.2028,17.1835,17.2028,1500.0
2006-12-07 12:15:00,35.7,35.76,35.7,35.76,2000.0,17.2124,17.2414,17.2124,17.2414,2000.0
2006-12-07 12:20:00,35.72,35.76,35.72,35.74,600.0,17.2221,17.2414,17.2221,17.2317,600.0
2006-12-07 12:25:00,35.79,35.81,35.76,35.81,800.0,17.2558,17.2655,17.2414,17.2655,800.0
2006-12-07 12:30:00,35.79,35.89,35.79,35.85,4400.0,17.2558,17.304,17.2558,17.2848,4400.0
2006-12-07 12:35:00,35.85,35.86,35.85,35.86,3700.0,17.2848,17.2896,17.2848,17.2896,3700.0
2006-12-07 12:40:00,35.85,35.89,35.85,35.86,2400.0,17.2848,17.304,17.2848,17.2896,2400.0
2006-12-07 12:45:00,35.86,35.88,35.85,35.86,4800.0,17.2896,17.2992,17.2848,17.2896,4800.0
2006-12-07 12:50:00,35.88,35.88,35.87,35.87,800.0,17.2992,17.2992,17.2944,17.2944,800.0
2006-12-07 12:55:00,35.85,35.93,35.85,35.91,4700.0,17.2848,17.3233,17.2848,17.3137,4700.0
2006-12-07 13:00:00,35.91,35.94,35.89,35.91,1100.0,17.3137,17.3282,17.304,17.3137,1100.0
2006-12-07 13:05:00,35.93,35.97,35.92,35.97,1100.0,17.3233,17.3426,17.3185,17.3426,1100.0
2006-12-07 13:10:00,35.97,36.04,35.97,36.01,1200.0,17.3426,17.3764,17.3426,17.3619,1200.0
2006-12-07 13:15:00,36.02,36.06,36.0,36.06,2400.0,17.3667,17.386,17.3571,17.386,2400.0
2006-12-07 13:20:00,36.02,36.05,36.0,36.03,4200.0,17.3667,17.3812,17.3571,17.3715,4200.0
2006-12-07 13:25:00,36.02,36.03,36.0,36.03,4200.0,17.3667,17.3715,17.3571,17.3715,4200.0
2006-12-07 13:30:00,36.01,36.03,36.01,36.01,1700.0,17.3619,17.3715,17.3619,17.3619,1700.0
2006-12-07 13:35:00,36.03,36.03,36.01,36.02,600.0,17.3715,17.3715,17.3619,17.3667,600.0
2006-12-07 13:40:00,36.01,36.03,36.0,36.02,1400.0,17.3619,17.3715,17.3571,17.3667,1400.0
2006-12-07 13:45:00,36.0,36.03,36.0,36.01,900.0,17.3571,17.3715,17.3571,17.3619,900.0
2006-12-07 13:50:00,36.01,36.01,36.0,36.0,1600.0,17.3619,17.3619,17.3571,17.3571,1600.0
2006-12-07 13:55:00,36.01,36.01,36.0,36.0,600.0,17.3619,17.3619,17.3571,17.3571,600.0
2006-12-07 14:00:00,36.0,36.01,36.0,36.0,3600.0,17.3571,17.3619,17.3571,17.3571,3600.0
2006-12-07 14:05:00,36.0,36.01,36.0,36.0,1600.0,17.3571,17.3619,17.3571,17.3571,1600.0
2006-12-07 14:10:00,36.01,36.04,36.0,36.01,3700.0,17.3619,17.3764,17.3571,17.3619,3700.0
2006-12-07 14:15:00,36.01,36.03,36.0,36.03,1600.0,17.3619,17.3715,17.3571,17.3715,1600.0
2006-12-07 14:20:00,36.02,36.02,36.0,36.0,900.0,17.3667,17.3667,17.3571,17.3571,900.0
2006-12-07 14:25:00,36.0,36.01,36.0,36.0,4600.0,17.3571,17.3619,17.3571,17.3571,4600.0
2006-12-07 14:30:00,36.0,36.0,36.0,36.0,900.0,17.3571,17.3571,17.3571,17.3571,900.0
2006-12-07 14:35:00,36.01,36.03,36.01,36.03,1300.0,17.3619,17.3715,17.3619,17.3715,1300.0
2006-12-07 14:40:00,36.01,36.01,36.0,36.0,1500.0,17.3619,17.3619,17.3571,17.3571,1500.0
2006-12-07 14:45:00,36.0,36.01,36.0,36.01,2400.0,17.3571,17.3619,17.3571,17.3619,2400.0
2006-12-07 14:50:00,36.01,36.01,36.0,36.0,2600.0,17.3619,17.3619,17.3571,17.3571,2600.0
2006-12-07 14:55:00,36.0,36.01,36.0,36.0,5100.0,17.3571,17.3619,17.3571,17.3571,5100.0
2006-12-07 15:00:00,36.0,36.0,35.98,35.98,6000.0,17.3571,17.3571,17.3474,17.3474,6000.0
2006-12-07 15:05:00,35.98,35.99,35.96,35.96,6500.0,17.3474,17.3523,17.3378,17.3378,6500.0
2006-12-07 15:10:00,35.96,35.96,35.9,35.91,3100.0,17.3378,17.3378,17.3089,17.3137,3100.0
2006-12-07 15:15:00,35.84,35.86,35.8,35.83,5900.0,17.2799,17.2896,17.2607,17.2751,5900.0
2006-12-07 15:20:00,35.8,35.81,35.73,35.76,5000.0,17.2607,17.2655,17.2269,17.2414,5000.0
2006-12-07 15:25:00,35.76,35.81,35.76,35.8,2300.0,17.2414,17.2655,17.2414,17.2607,2300.0
2006-12-07 15:30:00,35.77,35.77,35.73,35.73,1600.0,17.2462,17.2462,17.2269,17.2269,1600.0
2006-12-07 15:35:00,35.7,35.76,35.69,35.69,1700.0,17.2124,17.2414,17.2076,17.2076,1700.0
2006-12-07 15:40:00,35.68,35.69,35.66,35.69,1100.0,17.2028,17.2076,17.1932,17.2076,1100.0
2006-12-07 15:45:00,35.66,35.67,35.63,35.63,2300.0,17.1932,17.198,17.1787,17.1787,2300.0
2006-12-07 15:50:00,35.64,35.65,35.6,35.63,4900.0,17.1835,17.1883,17.1642,17.1787,4900.0
2006-12-07 15:55:00,35.63,35.68,35.63,35.66,3800.0,17.1787,17.2028,17.1787,17.1932,3800.0
2006-12-08 09:30:00,35.52,35.55,35.5,35.55,3500.0,17.1257,17.1401,17.116,17.1401,3500.0
2006-12-08 09:35:00,35.55,35.55,35.55,35.55,100.0,17.1401,17.1401,17.1401,17.1401,100.0
2006-12-08 09:40:00,35.59,35.66,35.59,35.66,1600.0,17.1594,17.1932,17.1594,17.1932,1600.0
2006-12-08 09:45:00,35.68,35.73,35.68,35.73,500.0,17.2028,17.2269,17.2028,17.2269,500.0
2006-12-08 09:50:00,35.69,35.69,35.69,35.69,200.0,17.2076,17.2076,17.2076,17.2076,200.0
2006-12-08 09:55:00,35.62,35.65,35.56,35.57,2200.0,17.1739,17.1883,17.1449,17.1498,2200.0
2006-12-08 10:00:00,35.56,35.56,35.36,35.39,3200.0,17.1449,17.1449,17.0485,17.063,3200.0
2006-12-08 10:05:00,35.39,35.44,35.38,35.41,2100.0,17.063,17.0871,17.0582,17.0726,2100.0
2006-12-08 10:10:00,35.41,35.5,35.37,35.5,1500.0,17.0726,17.116,17.0533,17.116,1500.0
2006-12-08 10:15:00,35.49,35.54,35.47,35.5,31100.0,17.1112,17.1353,17.1015,17.116,31100.0
2006-12-08 10:20:00,35.5,35.53,35.49,35.49,1500.0,17.116,17.1305,17.1112,17.1112,1500.0
2006-12-08 10:25:00,35.54,35.69,35.54,35.64,1800.0,17.1353,17.2076,17.1353,17.1835,1800.0
2006-12-08 10:30:00,35.6,35.61,35.57,35.58,500.0,17.1642,17.169,17.1498,17.1546,500.0
2006-12-08 10:35:00,35.59,35.59,35.5,35.5,1500.0,17.1594,17.1594,17.116,17.116,1500.0
2006-12-08 10:40:00,35.53,35.57,35.52,35.57,700.0,17.1305,17.1498,17.1257,17.1498,700.0
2006-12-08 10:45:00,35.55,35.63,35.55,35.63,1100.0,17.1401,17.1787,17.1401,17.1787,1100.0
2006-12-08 10:50:00,35.63,35.65,35.61,35.65,700.0,17.1787,17.1883,17.169,17.1883,700.0
2006-12-08 10:55:00,35.66,35.68,35.65,35.68,1500.0,17.1932,17.2028,17.1883,17.2028,1500.0
2006-12-08 11:00:00,35.7,35.78,35.7,35.78,2300.0,17.2124,17.251,17.2124,17.251,2300.0
2006-12-08 11:05:00,35.78,35.9,35.78,35.8,2900.0,17.251,17.3089,17.251,17.2607,2900.0
2006-12-08 11:10:00,35.84,35.84,35.75,35.79,11300.0,17.2799,17.2799,17.2365,17.2558,11300.0
2006-12-08 11:15:00,35.8,36.01,35.8,35.9,5800.0,17.2607,17.3619,17.2607,17.3089,5800.0
2006-12-08 11:20:00,35.9,35.93,35.84,35.93,2400.0,17.3089,17.3233,17.2799,17.3233,2400.0
2006-12-08 11:25:00,35.92,35.92,35.85,35.91,3000.0,17.3185,17.3185,17.2848,17.3137,3000.0
2006-12-08 11:30:00,35.91,35.91,35.81,35.91,4600.0,17.3137,17.3137,17.2655,17.3137,4600.0
2006-12-08 11:35:00,35.89,35.89,35.81,35.81,1500.0,17.304,17.304,17.2655,17.2655,1500.0
2006-12-08 11:40:00,35.81,35.85,35.81,35.85,1100.0,17.2655,17.2848,17.2655,17.2848,1100.0
2006-12-08 11:45:00,35.86,35.9,35.79,35.81,3700.0,17.2896,17.3089,17.2558,17.2655,3700.0
2006-12-08 11:50:00,35.81,35.81,35.77,35.77,700.0,17.2655,17.2655,17.2462,17.2462,700.0
2006-12-08 11:55:00,35.81,35.81,35.76,35.76,3000.0,17.2655,17.2655,17.2414,17.2414,3000.0
2006-12-08 12:00:00,35.78,35.91,35.77,35.91,3900.0,17.251,17.3137,17.2462,17.3137,3900.0
2006-12-08 12:05:00,35.9,35.95,35.9,35.95,2600.0,17.3089,17.333,17.3089,17.333,2600.0
2006-12-08 12:10:00,35.95,35.95,35.92,35.92,800.0,17.333,17.333,17.3185,17.3185,800.0
2006-12-08 12:15:00,35.93,35.94,35.91,35.91,2500.0,17.3233,17.3282,17.3137,17.3137,2500.0
2006-12-08 12:20:00,35.94,35.94,35.92,35.92,1800.0,17.3282,17.3282,17.3185,17.3185,1800.0
2006-12-08 12:25:00,35.92,35.93,35.92,35.93,1000.0,17.3185,17.3233,17.3185,17.3233,1000.0
2006-12-08 12:30:00,35.93,35.94,35.93,35.94,1000.0,17.3233,17.3282,17.3233,17.3282,1000.0
2006-12-08 12:35:00,35.95,35.95,35.86,35.86,1500.0,17.333,17.333,17.2896,17.2896,1500.0
2006-12-08 12:40:00,35.87,35.89,35.82,35.85,2800.0,17.2944,17.304,17.2703,17.2848,2800.0
2006-12-08 12:45:00,35.87,35.88,35.85,35.85,2300.0,17.2944,17.2992,17.2848,17.2848,2300.0
2006-12-08 12:50:00,35.87,35.87,35.87,35.87,300.0,17.2944,17.2944,17.2944,17.2944,300.0
2006-12-08 12:55:00,35.87,35.95,35.87,35.9,3300.0,17.2944,17.333,17.2944,17.3089,3300.0
2006-12-08 13:00:00,35.88,35.88,35.86,35.86,700.0,17.2992,17.2992,17.2896,17.2896,700.0
2006-12-08 13:05:00,35.89,35.89,35.88,35.88,1800.0,17.304,17.304,17.2992,17.2992,1800.0
2006-12-08 13:10:00,35.88,35.9,35.88,35.9,700.0,17.2992,17.3089,17.2992,17.3089,700.0
2006-12-08 13:15:00,35.9,35.9,35.9,35.9,900.0,17.3089,17.3089,17.3089,17.3089,900.0
2006-12-08 13:20:00,35.9,35.9,35.9,35.9,300.0,17.3089,17.3089,17.3089,17.3089,300.0
2006-12-08 13:25:00,35.89,35.9,35.89,35.9,1300.0,17.304,17.3089,17.304,17.3089,1300.0
2006-12-08 13:30:00,35.9,35.95,35.9,35.95,1800.0,17.3089,17.333,17.3089,17.333,1800.0
2006-12-08 13:35:00,35.96,35.97,35.93,35.93,1600.0,17.3378,17.3426,17.3233,17.3233,1600.0
2006-12-08 13:40:00,35.91,35.91,35.91,35.91,200.0,17.3137,17.3137,17.3137,17.3137,200.0
2006-12-08 13:45:00,35.91,35.91,35.83,35.85,3200.0,17.3137,17.3137,17.2751,17.2848,3200.0
2006-12-08 13:50:00,35.86,35.86,35.76,35.77,9400.0,17.2896,17.2896,17.2414,17.2462,9400.0
2006-12-08 13:55:00,35.77,35.88,35.77,35.88,3000.0,17.2462,17.2992,17.2462,17.2992,3000.0
2006-12-08 14:00:00,35.88,35.88,35.84,35.84,5200.0,17.2992,17.2992,17.2799,17.2799,5200.0
2006-12-08 14:05:00,35.82,35.84,35.82,35.82,4900.0,17.2703,17.2799,17.2703,17.2703,4900.0
2006-12-08 14:10:00,35.83,35.84,35.82,35.84,1200.0,17.2751,17.2799,17.2703,17.2799,1200.0
2006-12-08 14:15:00,35.83,35.83,35.82,35.83,300.0,17.2751,17.2751,17.2703,17.2751,300.0
2006-12-08 14:20:00,35.84,35.84,35.82,35.84,900.0,17.2799,17.2799,17.2703,17.2799,900.0
2006-12-08 14:25:00,35.83,35.85,35.82,35.85,3100.0,17.2751,17.2848,17.2703,17.2848,3100.0
2006-12-08 14:30:00,35.84,35.84,35.8,35.8,600.0,17.2799,17.2799,17.2607,17.2607,600.0
2006-12-08 14:35:00,35.77,35.79,35.77,35.78,500.0,17.2462,17.2558,17.2462,17.251,500.0
2006-12-08 14:40:00,35.79,35.82,35.78,35.78,1200.0,17.2558,17.2703,17.251,17.251,1200.0
2006-12-08 14:45:00,35.78,35.81,35.71,35.71,2200.0,17.251,17.2655,17.2173,17.2173,2200.0
2006-12-08 14:50:00,35.71,35.76,35.68,35.76,2400.0,17.2173,17.2414,17.2028,17.2414,2400.0
2006-12-08 14:55:00,35.75,35.75,35.7,35.7,1200.0,17.2365,17.2365,17.2124,17.2124,1200.0
2006-12-08 15:00:00,35.73,35.76,35.7,35.76,1700.0,17.2269,17.2414,17.2124,17.2414,1700.0
2006-12-08 15:05:00,35.76,35.76,35.65,35.68,10300.0,17.2414,17.2414,17.1883,17.2028,10300.0
2006-12-08 15:10:00,35.68,35.7,35.67,35.7,2300.0,17.2028,17.2124,17.198,17.2124,2300.0
2006-12-08 15:15:00,35.68,35.74,35.68,35.69,11300.0,17.2028,17.2317,17.2028,17.2076,11300.0
2006-12-08 15:20:00,35.67,35.67,35.6,35.61,3900.0,17.198,17.198,17.1642,17.169,3900.0
2006-12-08 15:25:00,35.61,35.65,35.61,35.65,3500.0,17.169,17.1883,17.169,17.1883,3500.0
2006-12-08 15:30:00,35.65,35.65,35.64,35.65,400.0,17.1883,17.1883,17.1835,17.1883,400.0
2006-12-08 15:35:00,35.64,35.64,35.59,35.63,2100.0,17.1835,17.1835,17.1594,17.1787,2100.0
2006-12-08 15:40:00,35.62,35.63,35.62,35.63,500.0,17.1739,17.1787,17.1739,17.1787,500.0
2006-12-08 15:45:00,35.62,35.63,35.57,35.58,900.0,17.1739,17.1787,17.1498,17.1546,900.0
2006-12-08 15:50:00,35.58,35.58,35.57,35.58,1800.0,17.1546,17.1546,17.1498,17.1546,1800.0
2006-12-08 15:55:00,35.57,35.62,35.57,35.62,4100.0,17.1498,17.1739,17.1498,17.1739,4100.0
2006-12-11 09:30:00,35.61,35.64,35.61,35.64,1000.0,17.169,17.1835,17.169,17.1835,1000.0
2006-12-11 09:35:00,35.64,35.64,35.64,35.64,0.0,17.1835,17.1835,17.1835,17.1835,0.0
2006-12-11 09:40:00,35.64,35.76,35.53,35.75,2200.0,17.1835,17.2414,17.1305,17.2365,2200.0
2006-12-11 09:45:00,35.72,35.72,35.7,35.7,600.0,17.2221,17.2221,17.2124,17.2124,600.0
2006-12-11 09:50:00,35.71,35.71,35.71,35.71,500.0,17.2173,17.2173,17.2173,17.2173,500.0
2006-12-11 09:55:00,35.71,35.71,35.71,35.71,0.0,17.2173,17.2173,17.2173,17.2173,0.0
2006-12-11 10:00:00,35.72,35.79,35.72,35.73,2300.0,17.2221,17.2558,17.2221,17.2269,2300.0
2006-12-11 10:05:00,35.72,35.72,35.64,35.65,500.0,17.2221,17.2221,17.1835,17.1883,500.0
2006-12-11 10:10:00,35.69,35.74,35.67,35.74,2300.0,17.2076,17.2317,17.198,17.2317,2300.0
2006-12-11 10:15:00,35.74,35.81,35.73,35.81,2100.0,17.2317,17.2655,17.2269,17.2655,2100.0
2006-12-11 10:20:00,35.79,35.79,35.66,35.73,1700.0,17.2558,17.2558,17.1932,17.2269,1700.0
2006-12-11 10:25:00,35.73,35.73,35.71,35.73,400.0,17.2269,17.2269,17.2173,17.2269,400.0
2006-12-11 10:30:00,35.74,35.78,35.74,35.78,2000.0,17.2317,17.251,17.2317,17.251,2000.0
2006-12-11 10:35:00,35.75,35.75,35.65,35.68,2000.0,17.2365,17.2365,17.1883,17.2028,2000.0
2006-12-11 10:40:00,35.67,35.7,35.62,35.62,52100.0,17.198,17.2124,17.1739,17.1739,52100.0
2006-12-11 10:45:00,35.62,35.65,35.53,35.56,73700.0,17.1739,17.1883,17.1305,17.1449,73700.0
2006-12-11 10:50:00,35.56,35.56,35.53,35.55,14600.0,17.1449,17.1449,17.1305,17.1401,14600.0
2006-12-11 10:55:00,35.55,35.55,35.53,35.54,2100.0,17.1401,17.1401,17.1305,17.1353,2100.0
2006-12-11 11:00:00,35.55,35.55,35.52,35.53,2800.0,17.1401,17.1401,17.1257,17.1305,2800.0
2006-12-11 11:05:00,35.53,35.53,35.39,35.4,16000.0,17.1305,17.1305,17.063,17.0678,16000.0
2006-12-11 11:10:00,35.42,35.42,35.31,35.38,19100.0,17.0774,17.0774,17.0244,17.0582,19100.0
2006-12-11 11:15:00,35.36,35.54,35.36,35.47,20100.0,17.0485,17.1353,17.0485,17.1015,20100.0
2006-12-11 11:20:00,35.47,35.47,35.38,35.39,6100.0,17.1015,17.1015,17.0582,17.063,6100.0
2006-12-11 11:25:00,35.4,35.45,35.4,35.44,4300.0,17.0678,17.0919,17.0678,17.0871,4300.0
2006-12-11 11:30:00,35.44,35.45,35.36,35.41,4400.0,17.0871,17.0919,17.0485,17.0726,4400.0
2006-12-11 11:35:00,35.4,35.41,35.32,35.35,2700.0,17.0678,17.0726,17.0292,17.0437,2700.0
2006-12-11 11:40:00,35.32,35.33,35.26,35.33,5700.0,17.0292,17.034,17.0003,17.034,5700.0
2006-12-11 11:45:00,35.33,35.33,35.24,35.28,5800.0,17.034,17.034,16.9907,17.0099,5800.0
2006-12-11 11:50:00,35.28,35.3,35.26,35.26,2200.0,17.0099,17.0196,17.0003,17.0003,2200.0
2006-12-11 11:55:00,35.26,35.27,35.22,35.23,3800.0,17.0003,17.0051,16.981,16.9858,3800.0
2006-12-11 12:00:00,35.23,35.24,35.18,35.18,4200.0,16.9858,16.9907,16.9617,16.9617,4200.0
2006-12-11 12:05:00,35.2,35.22,35.16,35.19,4400.0,16.9714,16.981,16.9521,16.9665,4400.0
2006-12-11 12:10:00,35.19,35.24,35.14,35.23,16400.0,16.9665,16.9907,16.9424,16.9858,16400.0
2006-12-11 12:15:00,35.22,35.22,35.1,35.1,4600.0,16.981,16.981,16.9232,16.9232,4600.0
2006-12-11 12:20:00,35.12,35.17,35.1,35.17,3300.0,16.9328,16.9569,16.9232,16.9569,3300.0
2006-12-11 12:25:00,35.18,35.19,35.16,35.16,1300.0,16.9617,16.9665,16.9521,16.9521,1300.0
2006-12-11 12:30:00,35.17,35.17,35.16,35.16,800.0,16.9569,16.9569,16.9521,16.9521,800.0
2006-12-11 12:35:00,35.16,35.16,35.13,35.15,1600.0,16.9521,16.9521,16.9376,16.9473,1600.0
2006-12-11 12:40:00,35.14,35.15,35.12,35.14,4100.0,16.9424,16.9473,16.9328,16.9424,4100.0
2006-12-11 12:45:00,35.14,35.14,35.12,35.13,6900.0,16.9424,16.9424,16.9328,16.9376,6900.0
2006-12-11 12:50:00,35.18,35.24,35.16,35.24,2700.0,16.9617,16.9907,16.9521,16.9907,2700.0
2006-12-11 12:55:00,35.22,35.22,35.21,35.22,900.0,16.981,16.981,16.9762,16.981,900.0
2006-12-11 13:00:00,35.21,35.22,35.2,35.22,2300.0,16.9762,16.981,16.9714,16.981,2300.0
2006-12-11 13:05:00,35.22,35.22,35.21,35.22,4100.0,16.981,16.981,16.9762,16.981,4100.0
2006-12-11 13:10:00,35.23,35.24,35.23,35.24,700.0,16.9858,16.9907,16.9858,16.9907,700.0
2006-12-11 13:15:00,35.24,35.24,35.23,35.24,3600.0,16.9907,16.9907,16.9858,16.9907,3600.0
2006-12-11 13:20:00,35.24,35.24,35.23,35.24,2600.0,16.9907,16.9907,16.9858,16.9907,2600.0
2006-12-11 13:25:00,35.23,35.24,35.23,35.24,700.0,16.9858,16.9907,16.9858,16.9907,700.0
2006-12-11 13:30:00,35.24,35.24,35.23,35.24,2000.0,16.9907,16.9907,16.9858,16.9907,2000.0
2006-12-11 13:35:00,35.24,35.24,35.23,35.23,2200.0,16.9907,16.9907,16.9858,16.9858,2200.0
2006-12-11 13:40:00,35.24,35.25,35.23,35.23,7700.0,16.9907,16.9955,16.9858,16.9858,7700.0
2006-12-11 13:45:00,35.24,35.25,35.23,35.24,3100.0,16.9907,16.9955,16.9858,16.9907,3100.0
2006-12-11 13:50:00,35.25,35.25,35.25,35.25,2000.0,16.9955,16.9955,16.9955,16.9955,2000.0
2006-12-11 13:55:00,35.25,35.25,35.25,35.25,700.0,16.9955,16.9955,16.9955,16.9955,700.0
2006-12-11 14:00:00,35.24,35.25,35.24,35.25,1700.0,16.9907,16.9955,16.9907,16.9955,1700.0
2006-12-11 14:05:00,35.24,35.24,35.22,35.22,1300.0,16.9907,16.9907,16.981,16.981,1300.0
2006-12-11 14:10:00,35.23,35.23,35.18,35.19,2600.0,16.9858,16.9858,16.9617,16.9665,2600.0
2006-12-11 14:15:00,35.18,35.19,35.18,35.19,2500.0,16.9617,16.9665,16.9617,16.9665,2500.0
2006-12-11 14:20:00,35.18,35.19,35.17,35.19,1600.0,16.9617,16.9665,16.9569,16.9665,1600.0
2006-12-11 14:25:00,35.19,35.19,35.18,35.19,2100.0,16.9665,16.9665,16.9617,16.9665,2100.0
2006-12-11 14:30:00,35.19,35.19,35.17,35.19,700.0,16.9665,16.9665,16.9569,16.9665,700.0
2006-12-11 14:35:00,35.19,35.19,35.18,35.19,3900.0,16.9665,16.9665,16.9617,16.9665,3900.0
2006-12-11 14:40:00,35.18,35.19,35.17,35.17,5800.0,16.9617,16.9665,16.9569,16.9569,5800.0
2006-12-11 14:45:00,35.18,35.18,35.13,35.14,1300.0,16.9617,16.9617,16.9376,16.9424,1300.0
2006-12-11 14:50:00,35.13,35.14,35.1,35.11,4600.0,16.9376,16.9424,16.9232,16.928,4600.0
2006-12-11 14:55:00,35.11,35.12,35.1,35.11,2700.0,16.928,16.9328,16.9232,16.928,2700.0
2006-12-11 15:00:00,35.1,35.1,35.05,35.05,4200.0,16.9232,16.9232,16.899,16.899,4200.0
2006-12-11 15:05:00,35.05,35.06,35.04,35.04,4500.0,16.899,16.9039,16.8942,16.8942,4500.0
2006-12-11 15:10:00,35.03,35.05,34.73,35.03,24900.0,16.8894,16.899,16.7448,16.8894,24900.0
2006-12-11 15:15:00,35.02,35.02,34.95,34.96,3200.0,16.8846,16.8846,16.8508,16.8557,3200.0
2006-12-11 15:20:00,34.96,34.98,34.96,34.97,2500.0,16.8557,16.8653,16.8557,16.8605,2500.0
2006-12-11 15:25:00,34.98,34.99,34.97,34.99,2100.0,16.8653,16.8701,16.8605,16.8701,2100.0
2006-12-11 15:30:00,34.98,35.0,34.98,35.0,5900.0,16.8653,16.8749,16.8653,16.8749,5900.0
2006-12-11 15:35:00,34.99,35.0,34.99,35.0,2800.0,16.8701,16.8749,16.8701,16.8749,2800.0
2006-12-11 15:40:00,35.0,35.0,35.0,35.0,2500.0,16.8749,16.8749,16.8749,16.8749,2500.0
2006-12-11 15:45:00,35.0,35.18,35.0,35.17,63100.0,16.8749,16.9617,16.8749,16.9569,63100.0
2006-12-11 15:50:00,35.17,35.22,35.16,35.2,21400.0,16.9569,16.981,16.9521,16.9714,21400.0
2006-12-11 15:55:00,35.21,35.25,35.17,35.23,22100.0,16.9762,16.9955,16.9569,16.9858,22100.0
2006-12-12 09:30:00,35.32,35.68,35.32,35.68,114900.0,17.0292,17.2028,17.0292,17.2028,114900.0
2006-12-12 09:35:00,35.67,35.68,35.62,35.62,3100.0,17.198,17.2028,17.1739,17.1739,3100.0
2006-12-12 09:40:00,35.56,35.57,35.54,35.56,5100.0,17.1449,17.1498,17.1353,17.1449,5100.0
2006-12-12 09:45:00,35.56,35.59,35.55,35.59,3500.0,17.1449,17.1594,17.1401,17.1594,3500.0
2006-12-12 09:50:00,35.6,35.64,35.6,35.63,3300.0,17.1642,17.1835,17.1642,17.1787,3300.0
2006-12-12 09:55:00,35.63,35.75,35.63,35.71,3800.0,17.1787,17.2365,17.1787,17.2173,3800.0
2006-12-12 10:00:00,35.7,35.7,35.61,35.67,2800.0,17.2124,17.2124,17.169,17.198,2800.0
2006-12-12 10:05:00,35.67,35.74,35.67,35.74,2900.0,17.198,17.2317,17.198,17.2317,2900.0
2006-12-12 10:10:00,35.74,35.83,35.73,35.83,7200.0,17.2317,17.2751,17.2269,17.2751,7200.0
2006-12-12 10:15:00,35.8,35.8,35.72,35.78,4300.0,17.2607,17.2607,17.2221,17.251,4300.0
2006-12-12 10:20:00,35.78,35.85,35.77,35.85,5300.0,17.251,17.2848,17.2462,17.2848,5300.0
2006-12-12 10:25:00,35.82,35.86,35.82,35.82,3300.0,17.2703,17.2896,17.2703,17.2703,3300.0
2006-12-12 10:30:00,35.82,35.83,35.78,35.82,2100.0,17.2703,17.2751,17.251,17.2703,2100.0
2006-12-12 10:35:00,35.81,35.82,35.8,35.81,1800.0,17.2655,17.2703,17.2607,17.2655,1800.0
2006-12-12 10:40:00,35.82,35.82,35.8,35.82,4500.0,17.2703,17.2703,17.2607,17.2703,4500.0
2006-12-12 10:45:00,35.82,36.04,35.82,36.01,7800.0,17.2703,17.3764,17.2703,17.3619,7800.0
2006-12-12 10:50:00,36.0,36.01,35.9,35.95,3200.0,17.3571,17.3619,17.3089,17.333,3200.0
2006-12-12 10:55:00,35.95,35.99,35.95,35.97,2800.0,17.333,17.3523,17.333,17.3426,2800.0
2006-12-12 11:00:00,35.97,36.04,35.97,36.03,2600.0,17.3426,17.3764,17.3426,17.3715,2600.0
2006-12-12 11:05:00,36.03,36.11,36.03,36.09,4300.0,17.3715,17.4101,17.3715,17.4005,4300.0
2006-12-12 11:10:00,36.08,36.15,36.08,36.1,2300.0,17.3956,17.4294,17.3956,17.4053,2300.0
2006-12-12 11:15:00,36.1,36.12,36.07,36.07,4900.0,17.4053,17.4149,17.3908,17.3908,4900.0
2006-12-12 11:20:00,36.11,36.11,36.1,36.11,800.0,17.4101,17.4101,17.4053,17.4101,800.0
2006-12-12 11:25:00,36.1,36.11,36.07,36.09,1500.0,17.4053,17.4101,17.3908,17.4005,1500.0
2006-12-12 11:30:00,36.09,36.12,35.99,35.99,2300.0,17.4005,17.4149,17.3523,17.3523,2300.0
2006-12-12 11:35:00,36.0,36.0,35.86,35.88,7300.0,17.3571,17.3571,17.2896,17.2992,7300.0
2006-12-12 11:40:00,35.86,35.86,35.72,35.73,1900.0,17.2896,17.2896,17.2221,17.2269,1900.0
2006-12-12 11:45:00,35.74,35.77,35.69,35.75,2000.0,17.2317,17.2462,17.2076,17.2365,2000.0
2006-12-12 11:50:00,35.77,35.96,35.77,35.96,1800.0,17.2462,17.3378,17.2462,17.3378,1800.0
2006-12-12 11:55:00,35.95,36.0,35.91,35.96,7600.0,17.333,17.3571,17.3137,17.3378,7600.0
2006-12-12 12:00:00,35.98,35.98,35.95,35.95,2400.0,17.3474,17.3474,17.333,17.333,2400.0
2006-12-12 12:05:00,35.93,35.93,35.79,35.79,5200.0,17.3233,17.3233,17.2558,17.2558,5200.0
2006-12-12 12:10:00,35.79,35.79,35.76,35.76,3300.0,17.2558,17.2558,17.2414,17.2414,3300.0
2006-12-12 12:15:00,35.76,35.78,35.71,35.75,2000.0,17.2414,17.251,17.2173,17.2365,2000.0
2006-12-12 12:20:00,35.74,35.74,35.58,35.61,3100.0,17.2317,17.2317,17.1546,17.169,3100.0
2006-12-12 12:25:00,35.63,35.66,35.63,35.66,1200.0,17.1787,17.1932,17.1787,17.1932,1200.0
2006-12-12 12:30:00,35.66,35.7,35.61,35.7,1300.0,17.1932,17.2124,17.169,17.2124,1300.0
2006-12-12 12:35:00,35.73,35.79,35.73,35.79,1400.0,17.2269,17.2558,17.2269,17.2558,1400.0
2006-12-12 12:40:00,35.77,35.77,35.69,35.7,1300.0,17.2462,17.2462,17.2076,17.2124,1300.0
2006-12-12 12:45:00,35.69,35.7,35.63,35.67,1100.0,17.2076,17.2124,17.1787,17.198,1100.0
2006-12-12 12:50:00,35.63,35.64,35.6,35.62,1300.0,17.1787,17.1835,17.1642,17.1739,1300.0
2006-12-12 12:55:00,35.61,35.61,35.6,35.61,500.0,17.169,17.169,17.1642,17.169,500.0
2006-12-12 13:00:00,35.62,35.63,35.61,35.63,600.0,17.1739,17.1787,17.169,17.1787,600.0
2006-12-12 13:05:00,35.64,35.64,35.61,35.61,800.0,17.1835,17.1835,17.169,17.169,800.0
2006-12-12 13:10:00,35.62,35.66,35.62,35.66,800.0,17.1739,17.1932,17.1739,17.1932,800.0
2006-12-12 13:15:00,35.67,35.68,35.63,35.67,1300.0,17.198,17.2028,17.1787,17.198,1300.0
2006-12-12 13:20:00,35.67,35.68,35.64,35.64,800.0,17.198,17.2028,17.1835,17.1835,800.0
2006-12-12 13:25:00,35.64,35.66,35.61,35.65,1400.0,17.1835,17.1932,17.169,17.1883,1400.0
2006-12-12 13:30:00,35.69,35.74,35.63,35.73,1500.0,17.2076,17.2317,17.1787,17.2269,1500.0
2006-12-12 13:35:00,35.73,35.74,35.66,35.66,800.0,17.2269,17.2317,17.1932,17.1932,800.0
2006-12-12 13:40:00,35.67,35.76,35.63,35.76,1800.0,17.198,17.2414,17.1787,17.2414,1800.0
2006-12-12 13:45:00,35.77,35.77,35.7,35.71,1000.0,17.2462,17.2462,17.2124,17.2173,1000.0
2006-12-12 13:50:00,35.68,35.72,35.68,35.72,600.0,17.2028,17.2221,17.2028,17.2221,600.0
2006-12-12 13:55:00,35.69,35.73,35.68,35.73,500.0,17.2076,17.2269,17.2028,17.2269,500.0
2006-12-12 14:00:00,35.72,35.72,35.65,35.71,2000.0,17.2221,17.2221,17.1883,17.2173,2000.0
2006-12-12 14:05:00,35.71,35.87,35.71,35.82,2700.0,17.2173,17.2944,17.2173,17.2703,2700.0
2006-12-12 14:10:00,35.82,35.84,35.64,35.75,2300.0,17.2703,17.2799,17.1835,17.2365,2300.0
2006-12-12 14:15:00,35.83,35.89,35.68,35.85,1500.0,17.2751,17.304,17.2028,17.2848,1500.0
2006-12-12 14:20:00,35.85,36.18,35.84,36.05,47000.0,17.2848,17.4439,17.2799,17.3812,47000.0
2006-12-12 14:25:00,36.0,36.1,35.87,35.87,62000.0,17.3571,17.4053,17.2944,17.2944,62000.0
2006-12-12 14:30:00,35.92,35.93,35.82,35.86,3400.0,17.3185,17.3233,17.2703,17.2896,3400.0
2006-12-12 14:35:00,35.79,35.79,35.64,35.69,2500.0,17.2558,17.2558,17.1835,17.2076,2500.0
2006-12-12 14:40:00,35.7,35.71,35.69,35.69,600.0,17.2124,17.2173,17.2076,17.2076,600.0
2006-12-12 14:45:00,35.67,35.67,35.62,35.63,1100.0,17.198,17.198,17.1739,17.1787,1100.0
2006-12-12 14:50:00,35.63,35.67,35.56,35.63,1000.0,17.1787,17.198,17.1449,17.1787,1000.0
2006-12-12 14:55:00,35.63,35.71,35.63,35.71,1000.0,17.1787,17.2173,17.1787,17.2173,1000.0
2006-12-12 15:00:00,35.69,35.72,35.64,35.72,1700.0,17.2076,17.2221,17.1835,17.2221,1700.0
2006-12-12 15:05:00,35.72,35.75,35.72,35.73,600.0,17.2221,17.2365,17.2221,17.2269,600.0
2006-12-12 15:10:00,35.73,35.76,35.73,35.75,900.0,17.2269,17.2414,17.2269,17.2365,900.0
2006-12-12 15:15:00,35.72,35.75,35.69,35.73,21300.0,17.2221,17.2365,17.2076,17.2269,21300.0
2006-12-12 15:20:00,35.73,35.73,35.69,35.69,800.0,17.2269,17.2269,17.2076,17.2076,800.0
2006-12-12 15:25:00,35.7,35.74,35.7,35.74,700.0,17.2124,17.2317,17.2124,17.2317,700.0
2006-12-12 15:30:00,35.71,35.72,35.69,35.69,1100.0,17.2173,17.2221,17.2076,17.2076,1100.0
2006-12-12 15:35:00,35.69,35.79,35.69,35.77,23700.0,17.2076,17.2558,17.2076,17.2462,23700.0
2006-12-12 15:40:00,35.78,35.79,35.74,35.74,1300.0,17.251,17.2558,17.2317,17.2317,1300.0
2006-12-12 15:45:00,35.74,35.77,35.71,35.73,17800.0,17.2317,17.2462,17.2173,17.2269,17800.0
2006-12-12 15:50:00,35.75,35.75,35.68,35.68,5000.0,17.2365,17.2365,17.2028,17.2028,5000.0
2006-12-12 15:55:00,35.69,35.74,35.69,35.73,1800.0,17.2076,17.2317,17.2076,17.2269,1800.0
2006-12-13 09:30:00,35.8,35.82,35.79,35.82,7000.0,17.2607,17.2703,17.2558,17.2703,7000.0
2006-12-13 09:35:00,35.82,35.86,35.74,35.74,3500.0,17.2703,17.2896,17.2317,17.2317,3500.0
2006-12-13 09:40:00,35.75,35.81,35.75,35.79,6000.0,17.2365,17.2655,17.2365,17.2558,6000.0
2006-12-13 09:45:00,35.8,35.82,35.78,35.79,1600.0,17.2607,17.2703,17.251,17.2558,1600.0
2006-12-13 09:50:00,35.77,35.77,35.71,35.75,1300.0,17.2462,17.2462,17.2173,17.2365,1300.0
2006-12-13 09:55:00,35.75,35.75,35.72,35.75,1700.0,17.2365,17.2365,17.2221,17.2365,1700.0
2006-12-13 10:00:00,35.73,35.79,35.72,35.76,3800.0,17.2269,17.2558,17.2221,17.2414,3800.0
2006-12-13 10:05:00,35.73,35.74,35.67,35.67,1900.0,17.2269,17.2317,17.198,17.198,1900.0
2006-12-13 10:10:00,35.65,35.65,35.61,35.64,3800.0,17.1883,17.1883,17.169,17.1835,3800.0
2006-12-13 10:15:00,35.67,35.73,35.67,35.73,500.0,17.198,17.2269,17.198,17.2269,500.0
2006-12-13 10:20:00,35.71,35.75,35.68,35.75,4200.0,17.2173,17.2365,17.2028,17.2365,4200.0
2006-12-13 10:25:00,35.72,35.75,35.72,35.75,1700.0,17.2221,17.2365,17.2221,17.2365,1700.0
2006-12-13 10:30:00,35.73,35.73,35.58,35.58,4400.0,17.2269,17.2269,17.1546,17.1546,4400.0
2006-12-13 10:35:00,35.56,35.63,35.56,35.63,1100.0,17.1449,17.1787,17.1449,17.1787,1100.0
2006-12-13 10:40:00,35.63,35.63,35.62,35.62,2000.0,17.1787,17.1787,17.1739,17.1739,2000.0
2006-12-13 10:45:00,35.63,35.68,35.61,35.68,2100.0,17.1787,17.2028,17.169,17.2028,2100.0
2006-12-13 10:50:00,35.68,35.68,35.66,35.67,1800.0,17.2028,17.2028,17.1932,17.198,1800.0
2006-12-13 10:55:00,35.67,35.73,35.67,35.73,2800.0,17.198,17.2269,17.198,17.2269,2800.0
2006-12-13 11:00:00,35.75,35.79,35.72,35.73,3100.0,17.2365,17.2558,17.2221,17.2269,3100.0
2006-12-13 11:05:00,35.71,35.71,35.66,35.7,900.0,17.2173,17.2173,17.1932,17.2124,900.0
2006-12-13 11:10:00,35.69,35.72,35.68,35.7,3100.0,17.2076,17.2221,17.2028,17.2124,3100.0
2006-12-13 11:15:00,35.69,35.7,35.69,35.7,2600.0,17.2076,17.2124,17.2076,17.2124,2600.0
2006-12-13 11:20:00,35.7,35.75,35.69,35.73,3600.0,17.2124,17.2365,17.2076,17.2269,3600.0
2006-12-13 11:25:00,35.72,35.72,35.65,35.66,1600.0,17.2221,17.2221,17.1883,17.1932,1600.0
2006-12-13 11:30:00,35.66,35.66,35.62,35.63,1600.0,17.1932,17.1932,17.1739,17.1787,1600.0
2006-12-13 11:35:00,35.63,35.64,35.63,35.64,600.0,17.1787,17.1835,17.1787,17.1835,600.0
2006-12-13 11:40:00,35.63,35.65,35.63,35.65,1900.0,17.1787,17.1883,17.1787,17.1883,1900.0
2006-12-13 11:45:00,35.72,35.72,35.67,35.67,1900.0,17.2221,17.2221,17.198,17.198,1900.0
2006-12-13 11:50:00,35.68,35.68,35.64,35.67,1300.0,17.2028,17.2028,17.1835,17.198,1300.0
2006-12-13 11:55:00,35.65,35.65,35.64,35.64,1300.0,17.1883,17.1883,17.1835,17.1835,1300.0
2006-12-13 12:00:00,35.61,35.61,35.59,35.6,600.0,17.169,17.169,17.1594,17.1642,600.0
2006-12-13 12:05:00,35.59,35.62,35.59,35.62,900.0,17.1594,17.1739,17.1594,17.1739,900.0
2006-12-13 12:10:00,35.61,35.65,35.55,35.55,2800.0,17.169,17.1883,17.1401,17.1401,2800.0
2006-12-13 12:15:00,35.56,35.56,35.53,35.54,2400.0,17.1449,17.1449,17.1305,17.1353,2400.0
2006-12-13 12:20:00,35.54,35.55,35.42,35.47,5900.0,17.1353,17.1401,17.0774,17.1015,5900.0
2006-12-13 12:25:00,35.5,35.53,35.5,35.53,200.0,17.116,17.1305,17.116,17.1305,200.0
2006-12-13 12:30:00,35.52,35.55,35.52,35.54,1100.0,17.1257,17.1401,17.1257,17.1353,1100.0
2006-12-13 12:35:00,35.54,35.54,35.53,35.53,700.0,17.1353,17.1353,17.1305,17.1305,700.0
2006-12-13 12:40:00,35.52,35.52,35.45,35.46,1400.0,17.1257,17.1257,17.0919,17.0967,1400.0
2006-12-13 12:45:00,35.45,35.45,35.4,35.4,1900.0,17.0919,17.0919,17.0678,17.0678,1900.0
2006-12-13 12:50:00,35.41,35.41,35.34,35.38,800.0,17.0726,17.0726,17.0389,17.0582,800.0
2006-12-13 12:55:00,35.38,35.45,35.38,35.45,1600.0,17.0582,17.0919,17.0582,17.0919,1600.0
2006-12-13 13:00:00,35.45,35.45,35.32,35.35,4500.0,17.0919,17.0919,17.0292,17.0437,4500.0
2006-12-13 13:05:00,35.35,35.44,35.35,35.42,4000.0,17.0437,17.0871,17.0437,17.0774,4000.0
2006-12-13 13:10:00,35.42,35.42,35.34,35.35,2400.0,17.0774,17.0774,17.0389,17.0437,2400.0
2006-12-13 13:15:00,35.36,35.38,35.36,35.38,200.0,17.0485,17.0582,17.0485,17.0582,200.0
2006-12-13 13:20:00,35.4,35.41,35.37,35.37,1100.0,17.0678,17.0726,17.0533,17.0533,1100.0
2006-12-13 13:25:00,35.37,35.4,35.37,35.4,400.0,17.0533,17.0678,17.0533,17.0678,400.0
2006-12-13 13:30:00,35.4,35.4,35.31,35.31,900.0,17.0678,17.0678,17.0244,17.0244,900.0
2006-12-13 13:35:00,35.34,35.34,35.16,35.25,3000.0,17.0389,17.0389,16.9521,16.9955,3000.0
2006-12-13 13:40:00,35.24,35.28,35.24,35.28,400.0,16.9907,17.0099,16.9907,17.0099,400.0
2006-12-13 13:45:00,35.27,35.27,35.26,35.27,2300.0,17.0051,17.0051,17.0003,17.0051,2300.0
2006-12-13 13:50:00,35.31,35.36,35.31,35.36,300.0,17.0244,17.0485,17.0244,17.0485,300.0
2006-12-13 13:55:00,35.39,35.39,35.38,35.38,200.0,17.063,17.063,17.0582,17.0582,200.0
2006-12-13 14:00:00,35.45,35.45,35.42,35.44,300.0,17.0919,17.0919,17.0774,17.0871,300.0
2006-12-13 14:05:00,35.46,35.53,35.46,35.53,1200.0,17.0967,17.1305,17.0967,17.1305,1200.0
2006-12-13 14:10:00,35.53,35.54,35.52,35.52,1000.0,17.1305,17.1353,17.1257,17.1257,1000.0
2006-12-13 14:15:00,35.52,35.56,35.52,35.54,1100.0,17.1257,17.1449,17.1257,17.1353,1100.0
2006-12-13 14:20:00,35.54,35.55,35.54,35.55,2900.0,17.1353,17.1401,17.1353,17.1401,2900.0
2006-12-13 14:25:00,35.54,35.54,35.44,35.44,3700.0,17.1353,17.1353,17.0871,17.0871,3700.0
2006-12-13 14:30:00,35.44,35.49,35.39,35.44,3300.0,17.0871,17.1112,17.063,17.0871,3300.0
2006-12-13 14:35:00,35.48,35.53,35.48,35.53,200.0,17.1064,17.1305,17.1064,17.1305,200.0
2006-12-13 14:40:00,35.53,35.53,35.51,35.52,400.0,17.1305,17.1305,17.1208,17.1257,400.0
2006-12-13 14:45:00,35.52,35.62,35.52,35.59,1400.0,17.1257,17.1739,17.1257,17.1594,1400.0
2006-12-13 14:50:00,35.6,35.6,35.56,35.56,1600.0,17.1642,17.1642,17.1449,17.1449,1600.0
2006-12-13 14:55:00,35.56,35.57,35.52,35.54,1200.0,17.1449,17.1498,17.1257,17.1353,1200.0
2006-12-13 15:00:00,35.53,35.53,35.52,35.52,1700.0,17.1305,17.1305,17.1257,17.1257,1700.0
2006-12-13 15:05:00,35.52,35.55,35.49,35.49,4500.0,17.1257,17.1401,17.1112,17.1112,4500.0
2006-12-13 15:10:00,35.49,35.5,35.45,35.45,2000.0,17.1112,17.116,17.0919,17.0919,2000.0
2006-12-13 15:15:00,35.46,35.46,35.45,35.45,700.0,17.0967,17.0967,17.0919,17.0919,700.0
2006-12-13 15:20:00,35.47,35.48,35.46,35.47,2100.0,17.1015,17.1064,17.0967,17.1015,2100.0
2006-12-13 15:25:00,35.47,35.47,35.44,35.44,3400.0,17.1015,17.1015,17.0871,17.0871,3400.0
2006-12-13 15:30:00,35.43,35.43,35.39,35.41,4300.0,17.0823,17.0823,17.063,17.0726,4300.0
2006-12-13 15:35:00,35.43,35.43,35.36,35.37,5100.0,17.0823,17.0823,17.0485,17.0533,5100.0
2006-12-13 15:40:00,35.38,35.39,35.35,35.38,1600.0,17.0582,17.063,17.0437,17.0582,1600.0
2006-12-13 15:45:00,35.38,35.4,35.38,35.4,5700.0,17.0582,17.0678,17.0582,17.0678,5700.0
2006-12-13 15:50:00,35.4,35.5,35.4,35.5,5600.0,17.0678,17.116,17.0678,17.116,5600.0
2006-12-13 15:55:00,35.5,35.5,35.49,35.5,9500.0,17.116,17.116,17.1112,17.116,9500.0
2006-12-14 09:30:00,35.59,35.77,35.58,35.75,12800.0,17.1594,17.2462,17.1546,17.2365,12800.0
2006-12-14 09:35:00,35.69,35.84,35.69,35.84,1700.0,17.2076,17.2799,17.2076,17.2799,1700.0
2006-12-14 09:40:00,35.78,35.81,35.78,35.78,1300.0,17.251,17.2655,17.251,17.251,1300.0
2006-12-14 09:45:00,35.77,35.84,35.77,35.84,300.0,17.2462,17.2799,17.2462,17.2799,300.0
2006-12-14 09:50:00,35.81,35.89,35.8,35.87,2300.0,17.2655,17.304,17.2607,17.2944,2300.0
2006-12-14 09:55:00,35.88,36.03,35.88,35.99,3900.0,17.2992,17.3715,17.2992,17.3523,3900.0
2006-12-14 10:00:00,35.94,35.99,35.91,35.98,2100.0,17.3282,17.3523,17.3137,17.3474,2100.0
2006-12-14 10:05:00,35.99,36.02,35.93,36.01,2500.0,17.3523,17.3667,17.3233,17.3619,2500.0
2006-12-14 10:10:00,36.01,36.08,35.97,35.97,1200.0,17.3619,17.3956,17.3426,17.3426,1200.0
2006-12-14 10:15:00,35.98,36.03,35.97,36.03,1000.0,17.3474,17.3715,17.3426,17.3715,1000.0
2006-12-14 10:20:00,36.03,36.07,36.02,36.07,1000.0,17.3715,17.3908,17.3667,17.3908,1000.0
2006-12-14 10:25:00,36.06,36.06,36.0,36.01,900.0,17.386,17.386,17.3571,17.3619,900.0
2006-12-14 10:30:00,36.03,36.03,35.95,35.97,1500.0,17.3715,17.3715,17.333,17.3426,1500.0
2006-12-14 10:35:00,36.01,36.09,35.98,36.06,1200.0,17.3619,17.4005,17.3474,17.386,1200.0
2006-12-14 10:40:00,36.09,36.09,36.03,36.03,800.0,17.4005,17.4005,17.3715,17.3715,800.0
2006-12-14 10:45:00,36.04,36.05,35.83,35.84,3300.0,17.3764,17.3812,17.2751,17.2799,3300.0
2006-12-14 10:50:00,35.86,35.92,35.82,35.82,2000.0,17.2896,17.3185,17.2703,17.2703,2000.0
2006-12-14 10:55:00,35.83,35.99,35.83,35.98,2700.0,17.2751,17.3523,17.2751,17.3474,2700.0
2006-12-14 11:00:00,35.98,36.04,35.93,35.98,2300.0,17.3474,17.3764,17.3233,17.3474,2300.0
2006-12-14 11:05:00,35.98,35.98,35.83,35.83,2300.0,17.3474,17.3474,17.2751,17.2751,2300.0
2006-12-14 11:10:00,35.85,35.87,35.81,35.81,2400.0,17.2848,17.2944,17.2655,17.2655,2400.0
2006-12-14 11:15:00,35.82,35.92,35.81,35.91,1600.0,17.2703,17.3185,17.2655,17.3137,1600.0
2006-12-14 11:20:00,35.92,35.97,35.89,35.95,2100.0,17.3185,17.3426,17.304,17.333,2100.0
2006-12-14 11:25:00,35.94,36.07,35.94,35.98,2600.0,17.3282,17.3908,17.3282,17.3474,2600.0
2006-12-14 11:30:00,36.03,36.09,36.02,36.03,4400.0,17.3715,17.4005,17.3667,17.3715,4400.0
2006-12-14 11:35:00,35.99,36.0,35.99,36.0,800.0,17.3523,17.3571,17.3523,17.3571,800.0
2006-12-14 11:40:00,36.02,36.12,36.01,36.07,3900.0,17.3667,17.4149,17.3619,17.3908,3900.0
2006-12-14 11:45:00,36.04,36.11,36.02,36.09,3300.0,17.3764,17.4101,17.3667,17.4005,3300.0
2006-12-14 11:50:00,36.1,36.1,35.96,36.01,4800.0,17.4053,17.4053,17.3378,17.3619,4800.0
2006-12-14 11:55:00,36.01,36.11,36.01,36.09,1600.0,17.3619,17.4101,17.3619,17.4005,1600.0
2006-12-14 12:00:00,36.09,36.15,36.09,36.12,4500.0,17.4005,17.4294,17.4005,17.4149,4500.0
2006-12-14 12:05:00,36.09,36.1,36.06,36.07,4500.0,17.4005,17.4053,17.386,17.3908,4500.0
2006-12-14 12:10:00,36.07,36.08,36.05,36.08,2400.0,17.3908,17.3956,17.3812,17.3956,2400.0
2006-12-14 12:15:00,36.02,36.08,36.02,36.06,1700.0,17.3667,17.3956,17.3667,17.386,1700.0
2006-12-14 12:20:00,36.04,36.06,36.02,36.06,900.0,17.3764,17.386,17.3667,17.386,900.0
2006-12-14 12:25:00,36.08,36.11,36.04,36.08,1500.0,17.3956,17.4101,17.3764,17.3956,1500.0
2006-12-14 12:30:00,36.04,36.12,36.0,36.1,2400.0,17.3764,17.4149,17.3571,17.4053,2400.0
2006-12-14 12:35:00,36.14,36.14,36.11,36.12,1300.0,17.4246,17.4246,17.4101,17.4149,1300.0
2006-12-14 12:40:00,36.1,36.13,36.1,36.13,1400.0,17.4053,17.4198,17.4053,17.4198,1400.0
2006-12-14 12:45:00,36.1,36.1,36.08,36.08,300.0,17.4053,17.4053,17.3956,17.3956,300.0
2006-12-14 12:50:00,36.09,36.09,36.07,36.07,300.0,17.4005,17.4005,17.3908,17.3908,300.0
2006-12-14 12:55:00,36.06,36.06,36.04,36.06,1300.0,17.386,17.386,17.3764,17.386,1300.0
2006-12-14 13:00:00,36.06,36.06,36.05,36.05,600.0,17.386,17.386,17.3812,17.3812,600.0
2006-12-14 13:05:00,36.03,36.1,36.03,36.09,2700.0,17.3715,17.4053,17.3715,17.4005,2700.0
2006-12-14 13:10:00,36.09,36.09,36.06,36.06,500.0,17.4005,17.4005,17.386,17.386,500.0
2006-12-14 13:15:00,36.1,36.1,36.06,36.07,800.0,17.4053,17.4053,17.386,17.3908,800.0
2006-12-14 13:20:00,36.06,36.08,36.06,36.08,400.0,17.386,17.3956,17.386,17.3956,400.0
2006-12-14 13:25:00,36.07,36.07,36.06,36.07,700.0,17.3908,17.3908,17.386,17.3908,700.0
2006-12-14 13:30:00,36.07,36.12,36.07,36.12,1500.0,17.3908,17.4149,17.3908,17.4149,1500.0
2006-12-14 13:35:00,36.1,36.13,36.08,36.1,2200.0,17.4053,17.4198,17.3956,17.4053,2200.0
2006-12-14 13:40:00,36.05,36.1,36.05,36.1,900.0,17.3812,17.4053,17.3812,17.4053,900.0
2006-12-14 13:45:00,36.1,36.1,36.07,36.1,1300.0,17.4053,17.4053,17.3908,17.4053,1300.0
2006-12-14 13:50:00,36.12,36.13,36.12,36.12,900.0,17.4149,17.4198,17.4149,17.4149,900.0
2006-12-14 13:55:00,36.12,36.2,36.11,36.11,1600.0,17.4149,17.4535,17.4101,17.4101,1600.0
2006-12-14 14:00:00,36.14,36.15,36.13,36.15,5300.0,17.4246,17.4294,17.4198,17.4294,5300.0
2006-12-14 14:05:00,36.18,36.18,36.18,36.18,700.0,17.4439,17.4439,17.4439,17.4439,700.0
2006-12-14 14:10:00,36.16,36.17,36.16,36.16,500.0,17.4342,17.439,17.4342,17.4342,500.0
2006-12-14 14:15:00,36.17,36.21,36.15,36.21,25300.0,17.439,17.4583,17.4294,17.4583,25300.0
2006-12-14 14:20:00,36.21,36.21,36.14,36.15,10300.0,17.4583,17.4583,17.4246,17.4294,10300.0
2006-12-14 14:25:00,36.17,36.17,36.14,36.14,500.0,17.439,17.439,17.4246,17.4246,500.0
2006-12-14 14:30:00,36.15,36.15,36.15,36.15,500.0,17.4294,17.4294,17.4294,17.4294,500.0
2006-12-14 14:35:00,36.14,36.15,36.12,36.15,2900.0,17.4246,17.4294,17.4149,17.4294,2900.0
2006-12-14 14:40:00,36.13,36.14,36.09,36.13,2800.0,17.4198,17.4246,17.4005,17.4198,2800.0
2006-12-14 14:45:00,36.11,36.11,36.09,36.1,600.0,17.4101,17.4101,17.4005,17.4053,600.0
2006-12-14 14:50:00,36.1,36.1,36.09,36.1,700.0,17.4053,17.4053,17.4005,17.4053,700.0
2006-12-14 14:55:00,36.1,36.1,36.09,36.1,300.0,17.4053,17.4053,17.4005,17.4053,300.0
2006-12-14 15:00:00,36.1,36.1,36.07,36.07,400.0,17.4053,17.4053,17.3908,17.3908,400.0
2006-12-14 15:05:00,36.08,36.09,36.06,36.09,1900.0,17.3956,17.4005,17.386,17.4005,1900.0
2006-12-14 15:10:00,36.1,36.12,36.07,36.12,2400.0,17.4053,17.4149,17.3908,17.4149,2400.0
2006-12-14 15:15:00,36.12,36.12,36.1,36.1,2700.0,17.4149,17.4149,17.4053,17.4053,2700.0
2006-12-14 15:20:00,36.12,36.12,36.11,36.12,1800.0,17.4149,17.4149,17.4101,17.4149,1800.0
2006-12-14 15:25:00,36.12,36.18,36.12,36.18,1000.0,17.4149,17.4439,17.4149,17.4439,1000.0
2006-12-14 15:30:00,36.16,36.18,36.16,36.18,2100.0,17.4342,17.4439,17.4342,17.4439,2100.0
2006-12-14 15:35:00,36.2,36.2,36.16,36.17,1900.0,17.4535,17.4535,17.4342,17.439,1900.0
2006-12-14 15:40:00,36.17,36.17,36.16,36.17,800.0,17.439,17.439,17.4342,17.439,800.0
2006-12-14 15:45:00,36.16,36.17,36.15,36.15,1500.0,17.4342,17.439,17.4294,17.4294,1500.0
2006-12-14 15:50:00,36.12,36.13,36.1,36.11,66900.0,17.4149,17.4198,17.4053,17.4101,66900.0
2006-12-14 15:55:00,36.11,36.11,35.99,36.07,4700.0,17.4101,17.4101,17.3523,17.3908,4700.0
2006-12-15 09:30:00,35.94,35.94,35.87,35.93,44800.0,17.3282,17.3282,17.2944,17.3233,44800.0
2006-12-15 09:35:00,35.93,35.94,35.87,35.87,3200.0,17.3233,17.3282,17.2944,17.2944,3200.0
2006-12-15 09:40:00,35.81,35.85,35.79,35.85,2000.0,17.2655,17.2848,17.2558,17.2848,2000.0
2006-12-15 09:45:00,35.83,35.84,35.75,35.79,3100.0,17.2751,17.2799,17.2365,17.2558,3100.0
2006-12-15 09:50:00,35.79,35.94,35.78,35.94,13000.0,17.2558,17.3282,17.251,17.3282,13000.0
2006-12-15 09:55:00,35.94,36.15,35.94,36.12,10400.0,17.3282,17.4294,17.3282,17.4149,10400.0
2006-12-15 10:00:00,36.13,36.21,36.01,36.19,10600.0,17.4198,17.4583,17.3619,17.4487,10600.0
2006-12-15 10:05:00,36.18,36.23,36.16,36.23,6700.0,17.4439,17.468,17.4342,17.468,6700.0
2006-12-15 10:10:00,36.23,36.25,36.22,36.25,2400.0,17.468,17.4776,17.4631,17.4776,2400.0
2006-12-15 10:15:00,36.25,36.26,36.22,36.23,109400.0,17.4776,17.4824,17.4631,17.468,109400.0
2006-12-15 10:20:00,36.23,36.32,36.22,36.32,1800.0,17.468,17.5114,17.4631,17.5114,1800.0
2006-12-15 10:25:00,36.32,36.32,36.26,36.26,900.0,17.5114,17.5114,17.4824,17.4824,900.0
2006-12-15 10:30:00,36.25,36.25,36.25,36.25,800.0,17.4776,17.4776,17.4776,17.4776,800.0
2006-12-15 10:35:00,36.25,36.26,36.24,36.25,1200.0,17.4776,17.4824,17.4728,17.4776,1200.0
2006-12-15 10:40:00,36.22,36.22,36.17,36.17,1200.0,17.4631,17.4631,17.439,17.439,1200.0
2006-12-15 10:45:00,36.17,36.17,36.12,36.16,1300.0,17.439,17.439,17.4149,17.4342,1300.0
2006-12-15 10:50:00,36.15,36.15,36.14,36.15,900.0,17.4294,17.4294,17.4246,17.4294,900.0
2006-12-15 10:55:00,36.15,36.25,36.14,36.23,2900.0,17.4294,17.4776,17.4246,17.468,2900.0
2006-12-15 11:00:00,36.23,36.27,36.23,36.26,1600.0,17.468,17.4873,17.468,17.4824,1600.0
2006-12-15 11:05:00,36.26,36.26,36.23,36.23,1100.0,17.4824,17.4824,17.468,17.468,1100.0
2006-12-15 11:10:00,36.2,36.2,36.17,36.17,1600.0,17.4535,17.4535,17.439,17.439,1600.0
2006-12-15 11:15:00,36.18,36.18,36.18,36.18,600.0,17.4439,17.4439,17.4439,17.4439,600.0
2006-12-15 11:20:00,36.16,36.17,36.16,36.16,700.0,17.4342,17.439,17.4342,17.4342,700.0
2006-12-15 11:25:00,36.18,36.18,36.09,36.1,800.0,17.4439,17.4439,17.4005,17.4053,800.0
2006-12-15 11:30:00,36.1,36.11,36.08,36.08,1100.0,17.4053,17.4101,17.3956,17.3956,1100.0
2006-12-15 11:35:00,36.09,36.11,36.09,36.11,600.0,17.4005,17.4101,17.4005,17.4101,600.0
2006-12-15 11:40:00,36.11,36.12,36.1,36.1,300.0,17.4101,17.4149,17.4053,17.4053,300.0
2006-12-15 11:45:00,36.1,36.11,36.1,36.1,1300.0,17.4053,17.4101,17.4053,17.4053,1300.0
2006-12-15 11:50:00,36.1,36.11,36.09,36.1,2500.0,17.4053,17.4101,17.4005,17.4053,2500.0
2006-12-15 11:55:00,36.11,36.12,36.11,36.12,700.0,17.4101,17.4149,17.4101,17.4149,700.0
2006-12-15 12:00:00,36.11,36.11,36.11,36.11,1200.0,17.4101,17.4101,17.4101,17.4101,1200.0
2006-12-15 12:05:00,36.1,36.1,36.03,36.03,1800.0,17.4053,17.4053,17.3715,17.3715,1800.0
2006-12-15 12:10:00,36.03,36.03,35.97,36.01,2700.0,17.3715,17.3715,17.3426,17.3619,2700.0
2006-12-15 12:15:00,35.99,36.01,35.99,36.01,3300.0,17.3523,17.3619,17.3523,17.3619,3300.0
2006-12-15 12:20:00,36.01,36.01,36.0,36.0,500.0,17.3619,17.3619,17.3571,17.3571,500.0
2006-12-15 12:25:00,36.0,36.01,36.0,36.0,1400.0,17.3571,17.3619,17.3571,17.3571,1400.0
2006-12-15 12:30:00,36.0,36.0,35.99,36.0,600.0,17.3571,17.3571,17.3523,17.3571,600.0
2006-12-15 12:35:00,36.0,36.0,35.98,35.99,700.0,17.3571,17.3571,17.3474,17.3523,700.0
2006-12-15 12:40:00,36.0,36.04,35.99,36.04,3200.0,17.3571,17.3764,17.3523,17.3764,3200.0
2006-12-15 12:45:00,36.05,36.06,36.03,36.03,1400.0,17.3812,17.386,17.3715,17.3715,1400.0
2006-12-15 12:50:00,36.04,36.07,36.03,36.07,2900.0,17.3764,17.3908,17.3715,17.3908,2900.0
2006-12-15 12:55:00,36.03,36.04,35.94,35.94,1800.0,17.3715,17.3764,17.3282,17.3282,1800.0
2006-12-15 13:00:00,35.95,35.95,35.91,35.91,1400.0,17.333,17.333,17.3137,17.3137,1400.0
2006-12-15 13:05:00,35.91,35.92,35.87,35.87,4100.0,17.3137,17.3185,17.2944,17.2944,4100.0
2006-12-15 13:10:00,35.87,35.89,35.82,35.83,5700.0,17.2944,17.304,17.2703,17.2751,5700.0
2006-12-15 13:15:00,35.86,35.86,35.86,35.86,200.0,17.2896,17.2896,17.2896,17.2896,200.0
2006-12-15 13:20:00,35.86,35.86,35.82,35.83,4700.0,17.2896,17.2896,17.2703,17.2751,4700.0
2006-12-15 13:25:00,35.83,35.88,35.8,35.8,3400.0,17.2751,17.2992,17.2607,17.2607,3400.0
2006-12-15 13:30:00,35.83,35.86,35.81,35.85,1300.0,17.2751,17.2896,17.2655,17.2848,1300.0
2006-12-15 13:35:00,35.86,35.88,35.76,35.84,5100.0,17.2896,17.2992,17.2414,17.2799,5100.0
2006-12-15 13:40:00,35.85,35.89,35.82,35.85,5200.0,17.2848,17.304,17.2703,17.2848,5200.0
2006-12-15 13:45:00,35.87,35.87,35.83,35.86,800.0,17.2944,17.2944,17.2751,17.2896,800.0
2006-12-15 13:50:00,35.83,35.89,35.83,35.89,3300.0,17.2751,17.304,17.2751,17.304,3300.0
2006-12-15 13:55:00,35.85,35.9,35.83,35.9,600.0,17.2848,17.3089,17.2751,17.3089,600.0
2006-12-15 14:00:00,35.92,35.96,35.87,35.92,5800.0,17.3185,17.3378,17.2944,17.3185,5800.0
2006-12-15 14:05:00,35.94,35.94,35.87,35.93,3200.0,17.3282,17.3282,17.2944,17.3233,3200.0
2006-12-15 14:10:00,35.93,35.94,35.9,35.9,3000.0,17.3233,17.3282,17.3089,17.3089,3000.0
2006-12-15 14:15:00,35.88,35.88,35.14,35.67,28200.0,17.2992,17.2992,16.9424,17.198,28200.0
2006-12-15 14:20:00,35.67,35.79,35.67,35.74,6100.0,17.198,17.2558,17.198,17.2317,6100.0
2006-12-15 14:25:00,35.74,35.8,35.74,35.75,3000.0,17.2317,17.2607,17.2317,17.2365,3000.0
2006-12-15 14:30:00,35.7,35.7,35.65,35.65,700.0,17.2124,17.2124,17.1883,17.1883,700.0
2006-12-15 14:35:00,35.63,35.63,35.62,35.62,500.0,17.1787,17.1787,17.1739,17.1739,500.0
2006-12-15 14:40:00,35.63,35.7,35.6,35.7,3800.0,17.1787,17.2124,17.1642,17.2124,3800.0
2006-12-15 14:45:00,35.66,35.66,35.61,35.61,1200.0,17.1932,17.1932,17.169,17.169,1200.0
2006-12-15 14:50:00,35.61,35.61,35.6,35.61,800.0,17.169,17.169,17.1642,17.169,800.0
2006-12-15 14:55:00,35.61,35.62,35.59,35.59,3100.0,17.169,17.1739,17.1594,17.1594,3100.0
2006-12-15 15:00:00,35.57,35.65,35.57,35.65,3700.0,17.1498,17.1883,17.1498,17.1883,3700.0
2006-12-15 15:05:00,35.66,35.69,35.6,35.6,4900.0,17.1932,17.2076,17.1642,17.1642,4900.0
2006-12-15 15:10:00,35.64,35.64,35.6,35.6,1500.0,17.1835,17.1835,17.1642,17.1642,1500.0
2006-12-15 15:15:00,35.6,35.61,35.52,35.59,8900.0,17.1642,17.169,17.1257,17.1594,8900.0
2006-12-15 15:20:00,35.59,35.61,35.56,35.6,7600.0,17.1594,17.169,17.1449,17.1642,7600.0
2006-12-15 15:25:00,35.6,35.62,35.56,35.59,4800.0,17.1642,17.1739,17.1449,17.1594,4800.0
2006-12-15 15:30:00,35.55,35.6,35.53,35.55,20100.0,17.1401,17.1642,17.1305,17.1401,20100.0
2006-12-15 15:35:00,35.56,35.59,35.48,35.48,16000.0,17.1449,17.1594,17.1064,17.1064,16000.0
2006-12-15 15:40:00,35.48,35.56,35.48,35.55,21900.0,17.1064,17.1449,17.1064,17.1401,21900.0
2006-12-15 15:45:00,35.55,35.6,35.55,35.6,5500.0,17.1401,17.1642,17.1401,17.1642,5500.0
2006-12-15 15:50:00,35.64,35.85,35.62,35.8,25800.0,17.1835,17.2848,17.1739,17.2607,25800.0
2006-12-15 15:55:00,35.8,35.8,35.65,35.71,44600.0,17.2607,17.2607,17.1883,17.2173,44600.0
2006-12-18 09:30:00,35.6,35.61,35.6,35.6,5700.0,17.1642,17.169,17.1642,17.1642,5700.0
2006-12-18 09:35:00,35.52,35.75,35.52,35.75,2900.0,17.1257,17.2365,17.1257,17.2365,2900.0
2006-12-18 09:40:00,35.75,35.79,35.75,35.76,400.0,17.2365,17.2558,17.2365,17.2414,400.0
2006-12-18 09:45:00,35.71,35.71,35.66,35.68,1500.0,17.2173,17.2173,17.1932,17.2028,1500.0
2006-12-18 09:50:00,35.68,35.72,35.68,35.72,1100.0,17.2028,17.2221,17.2028,17.2221,1100.0
2006-12-18 09:55:00,35.68,35.69,35.65,35.65,2000.0,17.2028,17.2076,17.1883,17.1883,2000.0
2006-12-18 10:00:00,35.69,35.77,35.65,35.65,2500.0,17.2076,17.2462,17.1883,17.1883,2500.0
2006-12-18 10:05:00,35.65,35.66,35.63,35.65,1100.0,17.1883,17.1932,17.1787,17.1883,1100.0
2006-12-18 10:10:00,35.65,35.66,35.65,35.66,700.0,17.1883,17.1932,17.1883,17.1932,700.0
2006-12-18 10:15:00,35.65,35.71,35.65,35.71,500.0,17.1883,17.2173,17.1883,17.2173,500.0
2006-12-18 10:20:00,35.62,35.62,35.62,35.62,100.0,17.1739,17.1739,17.1739,17.1739,100.0
2006-12-18 10:25:00,35.61,35.62,35.6,35.6,1000.0,17.169,17.1739,17.1642,17.1642,1000.0
2006-12-18 10:30:00,35.61,35.64,35.6,35.64,2300.0,17.169,17.1835,17.1642,17.1835,2300.0
2006-12-18 10:35:00,35.64,35.71,35.59,35.71,1900.0,17.1835,17.2173,17.1594,17.2173,1900.0
2006-12-18 10:40:00,35.7,35.7,35.7,35.7,200.0,17.2124,17.2124,17.2124,17.2124,200.0
2006-12-18 10:45:00,35.63,35.7,35.63,35.7,2700.0,17.1787,17.2124,17.1787,17.2124,2700.0
2006-12-18 10:50:00,35.7,35.7,35.67,35.67,500.0,17.2124,17.2124,17.198,17.198,500.0
2006-12-18 10:55:00,35.68,35.74,35.68,35.74,1900.0,17.2028,17.2317,17.2028,17.2317,1900.0
2006-12-18 11:00:00,35.74,35.74,35.68,35.68,500.0,17.2317,17.2317,17.2028,17.2028,500.0
2006-12-18 11:05:00,35.67,35.68,35.66,35.67,1100.0,17.198,17.2028,17.1932,17.198,1100.0
2006-12-18 11:10:00,35.66,35.66,35.64,35.64,1000.0,17.1932,17.1932,17.1835,17.1835,1000.0
2006-12-18 11:15:00,35.65,35.65,35.65,35.65,1400.0,17.1883,17.1883,17.1883,17.1883,1400.0
2006-12-18 11:20:00,35.65,35.67,35.65,35.67,1600.0,17.1883,17.198,17.1883,17.198,1600.0
2006-12-18 11:25:00,35.67,35.67,35.61,35.61,500.0,17.198,17.198,17.169,17.169,500.0
2006-12-18 11:30:00,35.67,35.73,35.6,35.61,4100.0,17.198,17.2269,17.1642,17.169,4100.0
2006-12-18 11:35:00,35.65,35.66,35.65,35.66,500.0,17.1883,17.1932,17.1883,17.1932,500.0
2006-12-18 11:40:00,35.66,35.66,35.4,35.5,6600.0,17.1932,17.1932,17.0678,17.116,6600.0
2006-12-18 11:45:00,35.5,35.55,35.5,35.55,2000.0,17.116,17.1401,17.116,17.1401,2000.0
2006-12-18 11:50:00,35.58,35.6,35.55,35.6,1200.0,17.1546,17.1642,17.1401,17.1642,1200.0
2006-12-18 11:55:00,35.6,35.6,35.59,35.59,1300.0,17.1642,17.1642,17.1594,17.1594,1300.0
2006-12-18 12:00:00,35.59,35.6,35.5,35.53,4400.0,17.1594,17.1642,17.116,17.1305,4400.0
2006-12-18 12:05:00,35.44,35.47,35.44,35.47,2100.0,17.0871,17.1015,17.0871,17.1015,2100.0
2006-12-18 12:10:00,35.48,35.5,35.47,35.5,2500.0,17.1064,17.116,17.1015,17.116,2500.0
2006-12-18 12:15:00,35.5,35.56,35.5,35.51,1800.0,17.116,17.1449,17.116,17.1208,1800.0
2006-12-18 12:20:00,35.53,35.53,35.5,35.5,1000.0,17.1305,17.1305,17.116,17.116,1000.0
2006-12-18 12:25:00,35.51,35.52,35.51,35.52,600.0,17.1208,17.1257,17.1208,17.1257,600.0
2006-12-18 12:30:00,35.52,35.52,35.49,35.49,900.0,17.1257,17.1257,17.1112,17.1112,900.0
2006-12-18 12:35:00,35.49,35.5,35.49,35.5,1600.0,17.1112,17.116,17.1112,17.116,1600.0
2006-12-18 12:40:00,35.5,35.5,35.49,35.5,400.0,17.116,17.116,17.1112,17.116,400.0
2006-12-18 12:45:00,35.49,35.5,35.49,35.49,900.0,17.1112,17.116,17.1112,17.1112,900.0
2006-12-18 12:50:00,35.49,35.49,35.49,35.49,300.0,17.1112,17.1112,17.1112,17.1112,300.0
2006-12-18 12:55:00,35.49,35.49,35.41,35.41,900.0,17.1112,17.1112,17.0726,17.0726,900.0
2006-12-18 13:00:00,35.4,35.4,35.4,35.4,2200.0,17.0678,17.0678,17.0678,17.0678,2200.0
2006-12-18 13:05:00,35.4,35.4,35.35,35.36,1500.0,17.0678,17.0678,17.0437,17.0485,1500.0
2006-12-18 13:10:00,35.35,35.35,35.34,35.34,500.0,17.0437,17.0437,17.0389,17.0389,500.0
2006-12-18 13:15:00,35.34,35.35,35.34,35.35,900.0,17.0389,17.0437,17.0389,17.0437,900.0
2006-12-18 13:20:00,35.35,35.36,35.34,35.36,7200.0,17.0437,17.0485,17.0389,17.0485,7200.0
2006-12-18 13:25:00,35.36,35.36,35.34,35.35,900.0,17.0485,17.0485,17.0389,17.0437,900.0
2006-12-18 13:30:00,35.36,35.36,35.36,35.36,400.0,17.0485,17.0485,17.0485,17.0485,400.0
2006-12-18 13:35:00,35.36,35.36,35.34,35.34,800.0,17.0485,17.0485,17.0389,17.0389,800.0
2006-12-18 13:40:00,35.34,35.38,35.34,35.38,1400.0,17.0389,17.0582,17.0389,17.0582,1400.0
2006-12-18 13:45:00,35.4,35.4,35.4,35.4,300.0,17.0678,17.0678,17.0678,17.0678,300.0
2006-12-18 13:50:00,35.39,35.39,35.36,35.36,400.0,17.063,17.063,17.0485,17.0485,400.0
2006-12-18 13:55:00,35.36,35.37,35.26,35.34,6300.0,17.0485,17.0533,17.0003,17.0389,6300.0
2006-12-18 14:00:00,35.31,35.35,35.31,35.34,6200.0,17.0244,17.0437,17.0244,17.0389,6200.0
2006-12-18 14:05:00,35.3,35.31,35.25,35.27,2300.0,17.0196,17.0244,16.9955,17.0051,2300.0
2006-12-18 14:10:00,35.28,35.31,35.28,35.3,2100.0,17.0099,17.0244,17.0099,17.0196,2100.0
2006-12-18 14:15:00,35.3,35.3,35.24,35.29,1100.0,17.0196,17.0196,16.9907,17.0148,1100.0
2006-12-18 14:20:00,35.29,35.29,35.29,35.29,0.0,17.0148,17.0148,17.0148,17.0148,0.0
2006-12-18 14:25:00,35.28,35.28,35.1,35.13,3100.0,17.0099,17.0099,16.9232,16.9376,3100.0
2006-12-18 14:30:00,35.11,35.12,35.11,35.12,900.0,16.928,16.9328,16.928,16.9328,900.0
2006-12-18 14:35:00,35.11,35.13,35.11,35.11,600.0,16.928,16.9376,16.928,16.928,600.0
2006-12-18 14:40:00,35.11,35.12,35.1,35.11,3800.0,16.928,16.9328,16.9232,16.928,3800.0
2006-12-18 14:45:00,35.11,35.12,35.1,35.11,900.0,16.928,16.9328,16.9232,16.928,900.0
2006-12-18 14:50:00,35.11,35.11,35.1,35.1,400.0,16.928,16.928,16.9232,16.9232,400.0
2006-12-18 14:55:00,35.11,35.25,35.1,35.23,10800.0,16.928,16.9955,16.9232,16.9858,10800.0
2006-12-18 15:00:00,35.2,35.25,35.15,35.24,5500.0,16.9714,16.9955,16.9473,16.9907,5500.0
2006-12-18 15:05:00,35.23,35.24,35.12,35.18,4400.0,16.9858,16.9907,16.9328,16.9617,4400.0
2006-12-18 15:10:00,35.18,35.23,35.15,35.23,1600.0,16.9617,16.9858,16.9473,16.9858,1600.0
2006-12-18 15:15:00,35.18,35.19,35.15,35.16,1700.0,16.9617,16.9665,16.9473,16.9521,1700.0
2006-12-18 15:20:00,35.16,35.17,35.11,35.11,3000.0,16.9521,16.9569,16.928,16.928,3000.0
2006-12-18 15:25:00,35.12,35.17,35.12,35.15,5100.0,16.9328,16.9569,16.9328,16.9473,5100.0
2006-12-18 15:30:00,35.16,35.16,35.15,35.16,61200.0,16.9521,16.9521,16.9473,16.9521,61200.0
2006-12-18 15:35:00,35.15,35.18,35.12,35.15,4700.0,16.9473,16.9617,16.9328,16.9473,4700.0
2006-12-18 15:40:00,35.14,35.15,35.11,35.12,2800.0,16.9424,16.9473,16.928,16.9328,2800.0
2006-12-18 15:45:00,35.11,35.21,35.11,35.17,5400.0,16.928,16.9762,16.928,16.9569,5400.0
2006-12-18 15:50:00,35.2,35.24,35.11,35.21,7000.0,16.9714,16.9907,16.928,16.9762,7000.0
2006-12-18 15:55:00,35.17,35.21,35.11,35.11,9300.0,16.9569,16.9762,16.928,16.928,9300.0
2006-12-19 09:30:00,35.1,35.1,34.7,34.71,4500.0,16.9232,16.9232,16.7303,16.7351,4500.0
2006-12-19 09:35:00,34.71,34.71,34.71,34.71,1400.0,16.7351,16.7351,16.7351,16.7351,1400.0
2006-12-19 09:40:00,34.71,34.78,34.71,34.78,2700.0,16.7351,16.7689,16.7351,16.7689,2700.0
2006-12-19 09:45:00,34.78,34.85,34.78,34.85,1100.0,16.7689,16.8026,16.7689,16.8026,1100.0
2006-12-19 09:50:00,34.78,34.85,34.78,34.85,700.0,16.7689,16.8026,16.7689,16.8026,700.0
2006-12-19 09:55:00,34.85,34.85,34.85,34.85,600.0,16.8026,16.8026,16.8026,16.8026,600.0
2006-12-19 10:00:00,34.87,34.92,34.86,34.87,1300.0,16.8123,16.8364,16.8074,16.8123,1300.0
2006-12-19 10:05:00,34.87,34.87,34.87,34.87,400.0,16.8123,16.8123,16.8123,16.8123,400.0
2006-12-19 10:10:00,34.87,34.9,34.87,34.9,800.0,16.8123,16.8267,16.8123,16.8267,800.0
2006-12-19 10:15:00,34.9,34.99,34.9,34.97,2400.0,16.8267,16.8701,16.8267,16.8605,2400.0
2006-12-19 10:20:00,34.96,34.97,34.89,34.89,600.0,16.8557,16.8605,16.8219,16.8219,600.0
2006-12-19 10:25:00,34.93,34.99,34.93,34.96,1600.0,16.8412,16.8701,16.8412,16.8557,1600.0
2006-12-19 10:30:00,34.96,34.96,34.82,34.85,2300.0,16.8557,16.8557,16.7882,16.8026,2300.0
2006-12-19 10:35:00,34.85,34.92,34.85,34.85,1200.0,16.8026,16.8364,16.8026,16.8026,1200.0
2006-12-19 10:40:00,34.82,34.93,34.78,34.85,4300.0,16.7882,16.8412,16.7689,16.8026,4300.0
2006-12-19 10:45:00,34.85,34.86,34.83,34.85,3500.0,16.8026,16.8074,16.793,16.8026,3500.0
2006-12-19 10:50:00,34.85,34.86,34.79,34.86,4200.0,16.8026,16.8074,16.7737,16.8074,4200.0
2006-12-19 10:55:00,34.86,34.86,34.85,34.86,4200.0,16.8074,16.8074,16.8026,16.8074,4200.0
2006-12-19 11:00:00,34.86,34.86,34.81,34.83,4300.0,16.8074,16.8074,16.7833,16.793,4300.0
2006-12-19 11:05:00,34.78,34.8,34.74,34.74,1200.0,16.7689,16.7785,16.7496,16.7496,1200.0
2006-12-19 11:10:00,34.73,34.77,34.73,34.74,4300.0,16.7448,16.764,16.7448,16.7496,4300.0
2006-12-19 11:15:00,34.73,34.75,34.7,34.7,4700.0,16.7448,16.7544,16.7303,16.7303,4700.0
2006-12-19 11:20:00,34.71,34.74,34.71,34.72,2800.0,16.7351,16.7496,16.7351,16.7399,2800.0
2006-12-19 11:25:00,34.72,34.73,34.67,34.67,1900.0,16.7399,16.7448,16.7158,16.7158,1900.0
2006-12-19 11:30:00,34.67,34.67,34.59,34.59,1500.0,16.7158,16.7158,16.6773,16.6773,1500.0
2006-12-19 11:35:00,34.61,34.72,34.52,34.55,4400.0,16.6869,16.7399,16.6435,16.658,4400.0
2006-12-19 11:40:00,34.55,34.72,34.53,34.6,8000.0,16.658,16.7399,16.6483,16.6821,8000.0
2006-12-19 11:45:00,34.6,34.6,34.54,34.54,2100.0,16.6821,16.6821,16.6532,16.6532,2100.0
2006-12-19 11:50:00,34.54,34.63,34.48,34.63,10800.0,16.6532,16.6965,16.6242,16.6965,10800.0
2006-12-19 11:55:00,34.63,34.63,34.55,34.57,3500.0,16.6965,16.6965,16.658,16.6676,3500.0
2006-12-19 12:00:00,34.57,34.77,34.57,34.6,32400.0,16.6676,16.764,16.6676,16.6821,32400.0
2006-12-19 12:05:00,34.6,34.6,34.54,34.54,4900.0,16.6821,16.6821,16.6532,16.6532,4900.0
2006-12-19 12:10:00,34.5,34.5,34.47,34.47,500.0,16.6339,16.6339,16.6194,16.6194,500.0
2006-12-19 12:15:00,34.5,34.5,34.39,34.42,1300.0,16.6339,16.6339,16.5808,16.5953,1300.0
2006-12-19 12:20:00,34.42,34.42,34.38,34.39,1400.0,16.5953,16.5953,16.576,16.5808,1400.0
2006-12-19 12:25:00,34.4,34.4,34.36,34.37,1100.0,16.5857,16.5857,16.5664,16.5712,1100.0
2006-12-19 12:30:00,34.39,34.4,34.32,34.4,14700.0,16.5808,16.5857,16.5471,16.5857,14700.0
2006-12-19 12:35:00,34.39,34.45,34.35,34.36,7600.0,16.5808,16.6098,16.5615,16.5664,7600.0
2006-12-19 12:40:00,34.36,34.39,34.34,34.37,2200.0,16.5664,16.5808,16.5567,16.5712,2200.0
2006-12-19 12:45:00,34.37,34.37,34.37,34.37,500.0,16.5712,16.5712,16.5712,16.5712,500.0
2006-12-19 12:50:00,34.41,34.46,34.41,34.44,400.0,16.5905,16.6146,16.5905,16.6049,400.0
2006-12-19 12:55:00,34.48,34.53,34.44,34.53,3200.0,16.6242,16.6483,16.6049,16.6483,3200.0
2006-12-19 13:00:00,34.54,34.61,34.46,34.5,2000.0,16.6532,16.6869,16.6146,16.6339,2000.0
2006-12-19 13:05:00,34.46,34.51,34.4,34.46,2800.0,16.6146,16.6387,16.5857,16.6146,2800.0
2006-12-19 13:10:00,34.41,34.41,34.4,34.4,700.0,16.5905,16.5905,16.5857,16.5857,700.0
2006-12-19 13:15:00,34.4,34.41,34.4,34.41,900.0,16.5857,16.5905,16.5857,16.5905,900.0
2006-12-19 13:20:00,34.41,34.51,34.41,34.46,900.0,16.5905,16.6387,16.5905,16.6146,900.0
2006-12-19 13:25:00,34.44,34.44,34.4,34.4,2700.0,16.6049,16.6049,16.5857,16.5857,2700.0
2006-12-19 13:30:00,34.4,34.41,34.37,34.37,2300.0,16.5857,16.5905,16.5712,16.5712,2300.0
2006-12-19 13:35:00,34.38,34.42,34.38,34.39,1600.0,16.576,16.5953,16.576,16.5808,1600.0
2006-12-19 13:40:00,34.4,34.45,34.4,34.44,4400.0,16.5857,16.6098,16.5857,16.6049,4400.0
2006-12-19 13:45:00,34.41,34.44,34.41,34.41,1100.0,16.5905,16.6049,16.5905,16.5905,1100.0
2006-12-19 13:50:00,34.41,34.47,34.41,34.44,800.0,16.5905,16.6194,16.5905,16.6049,800.0
2006-12-19 13:55:00,34.44,34.45,34.39,34.41,1900.0,16.6049,16.6098,16.5808,16.5905,1900.0
2006-12-19 14:00:00,34.46,34.5,34.4,34.43,800.0,16.6146,16.6339,16.5857,16.6001,800.0
2006-12-19 14:05:00,34.43,34.49,34.4,34.4,2400.0,16.6001,16.629,16.5857,16.5857,2400.0
2006-12-19 14:10:00,34.41,34.5,34.41,34.47,2500.0,16.5905,16.6339,16.5905,16.6194,2500.0
2006-12-19 14:15:00,34.54,34.54,34.41,34.41,2000.0,16.6532,16.6532,16.5905,16.5905,2000.0
2006-12-19 14:20:00,34.41,34.44,34.31,34.44,5600.0,16.5905,16.6049,16.5423,16.6049,5600.0
2006-12-19 14:25:00,34.43,34.53,34.4,34.5,19400.0,16.6001,16.6483,16.5857,16.6339,19400.0
2006-12-19 14:30:00,34.5,34.51,34.5,34.5,5900.0,16.6339,16.6387,16.6339,16.6339,5900.0
2006-12-19 14:35:00,34.5,34.51,34.5,34.5,1500.0,16.6339,16.6387,16.6339,16.6339,1500.0
2006-12-19 14:40:00,34.5,34.51,34.5,34.5,1200.0,16.6339,16.6387,16.6339,16.6339,1200.0
2006-12-19 14:45:00,34.5,34.53,34.44,34.53,7700.0,16.6339,16.6483,16.6049,16.6483,7700.0
2006-12-19 14:50:00,34.51,34.56,34.5,34.56,2600.0,16.6387,16.6628,16.6339,16.6628,2600.0
2006-12-19 14:55:00,34.55,34.55,34.54,34.55,400.0,16.658,16.658,16.6532,16.658,400.0
2006-12-19 15:00:00,34.52,34.53,34.5,34.53,2700.0,16.6435,16.6483,16.6339,16.6483,2700.0
2006-12-19 15:05:00,34.5,34.59,34.5,34.5,4300.0,16.6339,16.6773,16.6339,16.6339,4300.0
2006-12-19 15:10:00,34.54,34.65,34.54,34.59,1800.0,16.6532,16.7062,16.6532,16.6773,1800.0
2006-12-19 15:15:00,34.56,34.56,34.52,34.53,1600.0,16.6628,16.6628,16.6435,16.6483,1600.0
2006-12-19 15:20:00,34.53,34.56,34.52,34.56,2500.0,16.6483,16.6628,16.6435,16.6628,2500.0
2006-12-19 15:25:00,34.56,34.68,34.56,34.63,3800.0,16.6628,16.7207,16.6628,16.6965,3800.0
2006-12-19 15:30:00,34.61,34.77,34.61,34.69,2900.0,16.6869,16.764,16.6869,16.7255,2900.0
2006-12-19 15:35:00,34.65,34.74,34.65,34.66,1500.0,16.7062,16.7496,16.7062,16.711,1500.0
2006-12-19 15:40:00,34.67,34.67,34.54,34.54,4800.0,16.7158,16.7158,16.6532,16.6532,4800.0
2006-12-19 15:45:00,34.54,34.54,34.52,34.52,3300.0,16.6532,16.6532,16.6435,16.6435,3300.0
2006-12-19 15:50:00,34.53,34.6,34.52,34.57,6900.0,16.6483,16.6821,16.6435,16.6676,6900.0
2006-12-19 15:55:00,34.57,34.57,34.52,34.57,5400.0,16.6676,16.6676,16.6435,16.6676,5400.0
2006-12-20 09:30:00,34.69,34.72,34.69,34.72,2300.0,16.7255,16.7399,16.7255,16.7399,2300.0
2006-12-20 09:35:00,34.72,34.73,34.57,34.68,5100.0,16.7399,16.7448,16.6676,16.7207,5100.0
2006-12-20 09:40:00,34.72,34.81,34.72,34.77,1200.0,16.7399,16.7833,16.7399,16.764,1200.0
2006-12-20 09:45:00,34.78,34.78,34.73,34.74,800.0,16.7689,16.7689,16.7448,16.7496,800.0
2006-12-20 09:50:00,34.74,34.74,34.73,34.73,1700.0,16.7496,16.7496,16.7448,16.7448,1700.0
2006-12-20 09:55:00,34.73,34.74,34.73,34.74,700.0,16.7448,16.7496,16.7448,16.7496,700.0
2006-12-20 10:00:00,34.74,34.89,34.74,34.85,3900.0,16.7496,16.8219,16.7496,16.8026,3900.0
2006-12-20 10:05:00,34.82,34.84,34.81,34.81,600.0,16.7882,16.7978,16.7833,16.7833,600.0
2006-12-20 10:10:00,34.8,34.8,34.8,34.8,700.0,16.7785,16.7785,16.7785,16.7785,700.0
2006-12-20 10:15:00,34.8,34.8,34.8,34.8,500.0,16.7785,16.7785,16.7785,16.7785,500.0
2006-12-20 10:20:00,34.8,34.8,34.8,34.8,300.0,16.7785,16.7785,16.7785,16.7785,300.0
2006-12-20 10:25:00,34.79,34.8,34.77,34.77,900.0,16.7737,16.7785,16.764,16.764,900.0
2006-12-20 10:30:00,34.75,34.77,34.7,34.7,1300.0,16.7544,16.764,16.7303,16.7303,1300.0
2006-12-20 10:35:00,34.7,34.71,34.69,34.71,2300.0,16.7303,16.7351,16.7255,16.7351,2300.0
2006-12-20 10:40:00,34.74,34.83,34.74,34.82,1300.0,16.7496,16.793,16.7496,16.7882,1300.0
2006-12-20 10:45:00,34.83,34.83,34.81,34.81,200.0,16.793,16.793,16.7833,16.7833,200.0
2006-12-20 10:50:00,34.81,34.81,34.77,34.77,1400.0,16.7833,16.7833,16.764,16.764,1400.0
2006-12-20 10:55:00,34.78,34.86,34.78,34.82,2000.0,16.7689,16.8074,16.7689,16.7882,2000.0
2006-12-20 11:00:00,34.8,34.83,34.8,34.82,1000.0,16.7785,16.793,16.7785,16.7882,1000.0
2006-12-20 11:05:00,34.82,34.82,34.82,34.82,300.0,16.7882,16.7882,16.7882,16.7882,300.0
2006-12-20 11:10:00,34.82,34.82,34.81,34.82,1900.0,16.7882,16.7882,16.7833,16.7882,1900.0
2006-12-20 11:15:00,34.82,34.82,34.8,34.8,2200.0,16.7882,16.7882,16.7785,16.7785,2200.0
2006-12-20 11:20:00,34.81,34.81,34.76,34.76,1600.0,16.7833,16.7833,16.7592,16.7592,1600.0
2006-12-20 11:25:00,34.76,34.76,34.74,34.76,700.0,16.7592,16.7592,16.7496,16.7592,700.0
2006-12-20 11:30:00,34.76,34.76,34.69,34.69,1400.0,16.7592,16.7592,16.7255,16.7255,1400.0
2006-12-20 11:35:00,34.7,34.7,34.65,34.65,2000.0,16.7303,16.7303,16.7062,16.7062,2000.0
2006-12-20 11:40:00,34.66,34.66,34.65,34.66,2000.0,16.711,16.711,16.7062,16.711,2000.0
2006-12-20 11:45:00,34.66,34.66,34.65,34.66,1200.0,16.711,16.711,16.7062,16.711,1200.0
2006-12-20 11:50:00,34.66,34.72,34.66,34.72,2800.0,16.711,16.7399,16.711,16.7399,2800.0
2006-12-20 11:55:00,34.74,34.74,34.73,34.73,200.0,16.7496,16.7496,16.7448,16.7448,200.0
2006-12-20 12:00:00,34.73,34.73,34.72,34.72,400.0,16.7448,16.7448,16.7399,16.7399,400.0
2006-12-20 12:05:00,34.72,34.73,34.72,34.73,500.0,16.7399,16.7448,16.7399,16.7448,500.0
2006-12-20 12:10:00,34.73,34.73,34.73,34.73,1000.0,16.7448,16.7448,16.7448,16.7448,1000.0
2006-12-20 12:15:00,34.74,34.81,34.74,34.79,1700.0,16.7496,16.7833,16.7496,16.7737,1700.0
2006-12-20 12:20:00,34.77,34.77,34.76,34.77,900.0,16.764,16.764,16.7592,16.764,900.0
2006-12-20 12:25:00,34.76,34.77,34.76,34.77,600.0,16.7592,16.764,16.7592,16.764,600.0
2006-12-20 12:30:00,34.77,34.77,34.77,34.77,200.0,16.764,16.764,16.764,16.764,200.0
2006-12-20 12:35:00,34.77,34.77,34.71,34.71,1300.0,16.764,16.764,16.7351,16.7351,1300.0
2006-12-20 12:40:00,34.71,34.81,34.71,34.77,11600.0,16.7351,16.7833,16.7351,16.764,11600.0
2006-12-20 12:45:00,34.78,34.78,34.73,34.74,600.0,16.7689,16.7689,16.7448,16.7496,600.0
2006-12-20 12:50:00,34.74,34.82,34.74,34.79,2900.0,16.7496,16.7882,16.7496,16.7737,2900.0
2006-12-20 12:55:00,34.82,34.82,34.82,34.82,300.0,16.7882,16.7882,16.7882,16.7882,300.0
2006-12-20 13:00:00,34.81,34.81,34.81,34.81,100.0,16.7833,16.7833,16.7833,16.7833,100.0
2006-12-20 13:05:00,34.75,34.8,34.75,34.8,300.0,16.7544,16.7785,16.7544,16.7785,300.0
2006-12-20 13:10:00,34.74,34.74,34.72,34.73,3800.0,16.7496,16.7496,16.7399,16.7448,3800.0
2006-12-20 13:15:00,34.74,34.75,34.74,34.75,1200.0,16.7496,16.7544,16.7496,16.7544,1200.0
2006-12-20 13:20:00,34.75,34.75,34.73,34.74,1900.0,16.7544,16.7544,16.7448,16.7496,1900.0
2006-12-20 13:25:00,34.75,34.78,34.74,34.78,1200.0,16.7544,16.7689,16.7496,16.7689,1200.0
2006-12-20 13:30:00,34.75,34.75,34.72,34.74,700.0,16.7544,16.7544,16.7399,16.7496,700.0
2006-12-20 13:35:00,34.72,34.82,34.67,34.67,2900.0,16.7399,16.7882,16.7158,16.7158,2900.0
2006-12-20 13:40:00,34.68,34.68,34.66,34.67,900.0,16.7207,16.7207,16.711,16.7158,900.0
2006-12-20 13:45:00,34.66,34.67,34.66,34.66,500.0,16.711,16.7158,16.711,16.711,500.0
2006-12-20 13:50:00,34.69,34.69,34.67,34.69,400.0,16.7255,16.7255,16.7158,16.7255,400.0
2006-12-20 13:55:00,34.66,34.66,34.66,34.66,400.0,16.711,16.711,16.711,16.711,400.0
2006-12-20 14:00:00,34.66,34.66,34.64,34.64,1100.0,16.711,16.711,16.7014,16.7014,1100.0
2006-12-20 14:05:00,34.64,34.65,34.62,34.62,2100.0,16.7014,16.7062,16.6917,16.6917,2100.0
2006-12-20 14:10:00,34.63,34.63,34.63,34.63,400.0,16.6965,16.6965,16.6965,16.6965,400.0
2006-12-20 14:15:00,34.66,34.7,34.66,34.66,1700.0,16.711,16.7303,16.711,16.711,1700.0
2006-12-20 14:20:00,34.69,34.75,34.69,34.72,2500.0,16.7255,16.7544,16.7255,16.7399,2500.0
2006-12-20 14:25:00,34.75,34.75,34.7,34.72,1800.0,16.7544,16.7544,16.7303,16.7399,1800.0
2006-12-20 14:30:00,34.72,34.75,34.7,34.7,2700.0,16.7399,16.7544,16.7303,16.7303,2700.0
2006-12-20 14:35:00,34.72,34.72,34.72,34.72,800.0,16.7399,16.7399,16.7399,16.7399,800.0
2006-12-20 14:40:00,34.71,34.71,34.7,34.7,400.0,16.7351,16.7351,16.7303,16.7303,400.0
2006-12-20 14:45:00,34.71,34.71,34.7,34.7,6200.0,16.7351,16.7351,16.7303,16.7303,6200.0
2006-12-20 14:50:00,34.7,34.72,34.69,34.69,2400.0,16.7303,16.7399,16.7255,16.7255,2400.0
2006-12-20 14:55:00,34.7,34.88,34.7,34.73,4900.0,16.7303,16.8171,16.7303,16.7448,4900.0
2006-12-20 15:00:00,34.76,34.76,34.76,34.76,100.0,16.7592,16.7592,16.7592,16.7592,100.0
2006-12-20 15:05:00,34.73,34.74,34.7,34.71,1100.0,16.7448,16.7496,16.7303,16.7351,1100.0
2006-12-20 15:10:00,34.75,34.77,34.72,34.77,1800.0,16.7544,16.764,16.7399,16.764,1800.0
2006-12-20 15:15:00,34.75,34.79,34.74,34.74,2200.0,16.7544,16.7737,16.7496,16.7496,2200.0
2006-12-20 15:20:00,34.75,34.8,34.74,34.79,7600.0,16.7544,16.7785,16.7496,16.7737,7600.0
2006-12-20 15:25:00,34.77,34.79,34.76,34.76,2100.0,16.764,16.7737,16.7592,16.7592,2100.0
2006-12-20 15:30:00,34.79,34.8,34.73,34.74,10700.0,16.7737,16.7785,16.7448,16.7496,10700.0
2006-12-20 15:35:00,34.73,34.75,34.73,34.75,1200.0,16.7448,16.7544,16.7448,16.7544,1200.0
2006-12-20 15:40:00,34.75,34.8,34.73,34.79,8000.0,16.7544,16.7785,16.7448,16.7737,8000.0
2006-12-20 15:45:00,34.79,34.84,34.78,34.81,6800.0,16.7737,16.7978,16.7689,16.7833,6800.0
2006-12-20 15:50:00,34.82,34.93,34.81,34.91,7800.0,16.7882,16.8412,16.7833,16.8315,7800.0
2006-12-20 15:55:00,34.9,34.9,34.79,34.85,7000.0,16.8267,16.8267,16.7737,16.8026,7000.0
2006-12-21 09:30:00,34.88,35.05,34.88,35.05,1100.0,16.8171,16.899,16.8171,16.899,1100.0
2006-12-21 09:35:00,35.05,35.05,35.05,35.05,600.0,16.899,16.899,16.899,16.899,600.0
2006-12-21 09:40:00,35.0,35.0,34.99,34.99,1100.0,16.8749,16.8749,16.8701,16.8701,1100.0
2006-12-21 09:45:00,34.99,35.13,34.91,35.13,12200.0,16.8701,16.9376,16.8315,16.9376,12200.0
2006-12-21 09:50:00,35.13,35.25,34.99,35.25,6600.0,16.9376,16.9955,16.8701,16.9955,6600.0
2006-12-21 09:55:00,35.23,35.23,35.13,35.19,4800.0,16.9858,16.9858,16.9376,16.9665,4800.0
2006-12-21 10:00:00,35.05,35.13,34.98,35.06,4600.0,16.899,16.9376,16.8653,16.9039,4600.0
2006-12-21 10:05:00,35.08,35.15,35.0,35.15,3900.0,16.9135,16.9473,16.8749,16.9473,3900.0
2006-12-21 10:10:00,35.15,35.18,35.1,35.1,1400.0,16.9473,16.9617,16.9232,16.9232,1400.0
2006-12-21 10:15:00,35.12,35.18,35.12,35.16,3900.0,16.9328,16.9617,16.9328,16.9521,3900.0
2006-12-21 10:20:00,35.16,35.2,35.09,35.12,4300.0,16.9521,16.9714,16.9183,16.9328,4300.0
2006-12-21 10:25:00,35.12,35.19,35.09,35.14,6900.0,16.9328,16.9665,16.9183,16.9424,6900.0
2006-12-21 10:30:00,35.14,35.17,35.12,35.13,3600.0,16.9424,16.9569,16.9328,16.9376,3600.0
2006-12-21 10:35:00,35.16,35.16,35.06,35.12,5700.0,16.9521,16.9521,16.9039,16.9328,5700.0
2006-12-21 10:40:00,35.12,35.15,35.12,35.15,1300.0,16.9328,16.9473,16.9328,16.9473,1300.0
2006-12-21 10:45:00,35.1,35.13,35.1,35.13,1300.0,16.9232,16.9376,16.9232,16.9376,1300.0
2006-12-21 10:50:00,35.13,35.13,35.0,35.06,6100.0,16.9376,16.9376,16.8749,16.9039,6100.0
2006-12-21 10:55:00,35.06,35.06,35.01,35.01,4000.0,16.9039,16.9039,16.8798,16.8798,4000.0
2006-12-21 11:00:00,35.04,35.06,35.01,35.06,1100.0,16.8942,16.9039,16.8798,16.9039,1100.0
2006-12-21 11:05:00,35.02,35.08,35.02,35.08,800.0,16.8846,16.9135,16.8846,16.9135,800.0
2006-12-21 11:10:00,35.08,35.12,35.05,35.05,2200.0,16.9135,16.9328,16.899,16.899,2200.0
2006-12-21 11:15:00,35.05,35.11,35.05,35.1,1100.0,16.899,16.928,16.899,16.9232,1100.0
2006-12-21 11:20:00,35.1,35.21,35.1,35.2,2200.0,16.9232,16.9762,16.9232,16.9714,2200.0
2006-12-21 11:25:00,35.17,35.17,35.07,35.08,2300.0,16.9569,16.9569,16.9087,16.9135,2300.0
2006-12-21 11:30:00,35.09,35.11,35.07,35.07,1500.0,16.9183,16.928,16.9087,16.9087,1500.0
2006-12-21 11:35:00,35.1,35.13,35.09,35.1,800.0,16.9232,16.9376,16.9183,16.9232,800.0
2006-12-21 11:40:00,35.12,35.12,35.1,35.11,1500.0,16.9328,16.9328,16.9232,16.928,1500.0
2006-12-21 11:45:00,35.12,35.18,35.12,35.15,800.0,16.9328,16.9617,16.9328,16.9473,800.0
2006-12-21 11:50:00,35.15,35.15,35.15,35.15,100.0,16.9473,16.9473,16.9473,16.9473,100.0
2006-12-21 11:55:00,35.16,35.16,35.16,35.16,200.0,16.9521,16.9521,16.9521,16.9521,200.0
2006-12-21 12:00:00,35.14,35.19,35.11,35.16,1900.0,16.9424,16.9665,16.928,16.9521,1900.0
2006-12-21 12:05:00,35.14,35.15,35.13,35.14,1400.0,16.9424,16.9473,16.9376,16.9424,1400.0
2006-12-21 12:10:00,35.14,35.19,35.09,35.18,3900.0,16.9424,16.9665,16.9183,16.9617,3900.0
2006-12-21 12:15:00,35.18,35.18,35.13,35.13,3000.0,16.9617,16.9617,16.9376,16.9376,3000.0
2006-12-21 12:20:00,35.06,35.11,35.02,35.1,4400.0,16.9039,16.928,16.8846,16.9232,4400.0
2006-12-21 12:25:00,35.08,35.09,35.07,35.07,1100.0,16.9135,16.9183,16.9087,16.9087,1100.0
2006-12-21 12:30:00,35.05,35.05,34.96,34.97,3500.0,16.899,16.899,16.8557,16.8605,3500.0
2006-12-21 12:35:00,34.97,34.97,34.82,34.84,3100.0,16.8605,16.8605,16.7882,16.7978,3100.0
2006-12-21 12:40:00,34.85,34.89,34.85,34.86,800.0,16.8026,16.8219,16.8026,16.8074,800.0
2006-12-21 12:45:00,34.89,34.89,34.86,34.86,800.0,16.8219,16.8219,16.8074,16.8074,800.0
2006-12-21 12:50:00,34.86,34.87,34.85,34.86,700.0,16.8074,16.8123,16.8026,16.8074,700.0
2006-12-21 12:55:00,34.86,34.86,34.8,34.8,1300.0,16.8074,16.8074,16.7785,16.7785,1300.0
2006-12-21 13:00:00,34.8,34.8,34.67,34.69,3100.0,16.7785,16.7785,16.7158,16.7255,3100.0
2006-12-21 13:05:00,34.66,34.67,34.65,34.67,2000.0,16.711,16.7158,16.7062,16.7158,2000.0
2006-12-21 13:10:00,34.67,34.71,34.66,34.66,900.0,16.7158,16.7351,16.711,16.711,900.0
2006-12-21 13:15:00,34.67,34.69,34.65,34.66,600.0,16.7158,16.7255,16.7062,16.711,600.0
2006-12-21 13:20:00,34.65,34.65,34.55,34.56,1800.0,16.7062,16.7062,16.658,16.6628,1800.0
2006-12-21 13:25:00,34.56,34.6,34.56,34.6,1000.0,16.6628,16.6821,16.6628,16.6821,1000.0
2006-12-21 13:30:00,34.6,34.6,34.55,34.55,1900.0,16.6821,16.6821,16.658,16.658,1900.0
2006-12-21 13:35:00,34.56,34.58,34.56,34.58,500.0,16.6628,16.6724,16.6628,16.6724,500.0
2006-12-21 13:40:00,34.58,34.58,34.57,34.58,700.0,16.6724,16.6724,16.6676,16.6724,700.0
2006-12-21 13:45:00,34.57,34.59,34.57,34.57,800.0,16.6676,16.6773,16.6676,16.6676,800.0
2006-12-21 13:50:00,34.58,34.58,34.52,34.53,1400.0,16.6724,16.6724,16.6435,16.6483,1400.0
2006-12-21 13:55:00,34.53,34.56,34.5,34.56,1600.0,16.6483,16.6628,16.6339,16.6628,1600.0
2006-12-21 14:00:00,34.52,34.53,34.52,34.53,400.0,16.6435,16.6483,16.6435,16.6483,400.0
2006-12-21 14:05:00,34.53,34.53,34.51,34.51,700.0,16.6483,16.6483,16.6387,16.6387,700.0
2006-12-21 14:10:00,34.51,34.52,34.51,34.52,500.0,16.6387,16.6435,16.6387,16.6435,500.0
2006-12-21 14:15:00,34.52,34.52,34.5,34.52,3100.0,16.6435,16.6435,16.6339,16.6435,3100.0
2006-12-21 14:20:00,34.52,34.53,34.52,34.53,1100.0,16.6435,16.6483,16.6435,16.6483,1100.0
2006-12-21 14:25:00,34.56,34.63,34.56,34.6,1400.0,16.6628,16.6965,16.6628,16.6821,1400.0
2006-12-21 14:30:00,34.59,34.66,34.59,34.66,3100.0,16.6773,16.711,16.6773,16.711,3100.0
2006-12-21 14:35:00,34.64,34.65,34.63,34.65,800.0,16.7014,16.7062,16.6965,16.7062,800.0
2006-12-21 14:40:00,34.65,34.65,34.5,34.5,6300.0,16.7062,16.7062,16.6339,16.6339,6300.0
2006-12-21 14:45:00,34.6,34.65,34.6,34.63,3300.0,16.6821,16.7062,16.6821,16.6965,3300.0
2006-12-21 14:50:00,34.64,34.66,34.62,34.65,4400.0,16.7014,16.711,16.6917,16.7062,4400.0
2006-12-21 14:55:00,34.65,34.68,34.63,34.65,700.0,16.7062,16.7207,16.6965,16.7062,700.0
2006-12-21 15:00:00,34.65,34.65,34.62,34.64,1200.0,16.7062,16.7062,16.6917,16.7014,1200.0
2006-12-21 15:05:00,34.65,34.66,34.64,34.66,500.0,16.7062,16.711,16.7014,16.711,500.0
2006-12-21 15:10:00,34.66,34.69,34.66,34.69,1300.0,16.711,16.7255,16.711,16.7255,1300.0
2006-12-21 15:15:00,34.69,34.78,34.68,34.78,10600.0,16.7255,16.7689,16.7207,16.7689,10600.0
2006-12-21 15:20:00,34.78,34.83,34.76,34.81,3300.0,16.7689,16.793,16.7592,16.7833,3300.0
2006-12-21 15:25:00,34.81,34.81,34.79,34.8,2900.0,16.7833,16.7833,16.7737,16.7785,2900.0
2006-12-21 15:30:00,34.8,34.82,34.8,34.82,1300.0,16.7785,16.7882,16.7785,16.7882,1300.0
2006-12-21 15:35:00,34.82,34.83,34.82,34.83,2900.0,16.7882,16.793,16.7882,16.793,2900.0
2006-12-21 15:40:00,34.83,34.85,34.83,34.85,3600.0,16.793,16.8026,16.793,16.8026,3600.0
2006-12-21 15:45:00,34.85,34.85,34.84,34.84,1100.0,16.8026,16.8026,16.7978,16.7978,1100.0
2006-12-21 15:50:00,34.83,34.84,34.79,34.83,7400.0,16.793,16.7978,16.7737,16.793,7400.0
2006-12-21 15:55:00,34.82,34.82,34.66,34.69,8700.0,16.7882,16.7882,16.711,16.7255,8700.0
2006-12-22 09:30:00,34.7,34.7,34.46,34.53,6400.0,16.7303,16.7303,16.6146,16.6483,6400.0
2006-12-22 09:35:00,34.59,34.6,34.5,34.5,3000.0,16.6773,16.6821,16.6339,16.6339,3000.0
2006-12-22 09:40:00,34.5,34.5,34.3,34.35,6700.0,16.6339,16.6339,16.5374,16.5615,6700.0
2006-12-22 09:45:00,34.43,34.51,34.43,34.51,28200.0,16.6001,16.6387,16.6001,16.6387,28200.0
2006-12-22 09:50:00,34.5,34.55,34.5,34.53,2800.0,16.6339,16.658,16.6339,16.6483,2800.0
2006-12-22 09:55:00,34.57,34.69,34.57,34.68,1000.0,16.6676,16.7255,16.6676,16.7207,1000.0
2006-12-22 10:00:00,34.69,34.69,34.54,34.54,16300.0,16.7255,16.7255,16.6532,16.6532,16300.0
2006-12-22 10:05:00,34.55,34.6,34.53,34.53,1700.0,16.658,16.6821,16.6483,16.6483,1700.0
2006-12-22 10:10:00,34.5,34.5,34.48,34.5,1000.0,16.6339,16.6339,16.6242,16.6339,1000.0
2006-12-22 10:15:00,34.49,34.49,34.47,34.48,1500.0,16.629,16.629,16.6194,16.6242,1500.0
2006-12-22 10:20:00,34.45,34.58,34.37,34.47,1800.0,16.6098,16.6724,16.5712,16.6194,1800.0
2006-12-22 10:25:00,34.56,34.58,34.53,34.55,1200.0,16.6628,16.6724,16.6483,16.658,1200.0
2006-12-22 10:30:00,34.63,34.63,34.54,34.54,800.0,16.6965,16.6965,16.6532,16.6532,800.0
2006-12-22 10:35:00,34.55,34.61,34.42,34.5,13600.0,16.658,16.6869,16.5953,16.6339,13600.0
2006-12-22 10:40:00,34.5,34.5,34.43,34.46,6100.0,16.6339,16.6339,16.6001,16.6146,6100.0
2006-12-22 10:45:00,34.49,34.49,34.37,34.42,5900.0,16.629,16.629,16.5712,16.5953,5900.0
2006-12-22 10:50:00,34.42,34.46,34.42,34.46,3000.0,16.5953,16.6146,16.5953,16.6146,3000.0
2006-12-22 10:55:00,34.46,34.46,34.4,34.43,2600.0,16.6146,16.6146,16.5857,16.6001,2600.0
2006-12-22 11:00:00,34.46,34.51,34.44,34.51,21800.0,16.6146,16.6387,16.6049,16.6387,21800.0
2006-12-22 11:05:00,34.5,34.51,34.5,34.5,4200.0,16.6339,16.6387,16.6339,16.6339,4200.0
2006-12-22 11:10:00,34.5,34.5,34.49,34.49,2800.0,16.6339,16.6339,16.629,16.629,2800.0
2006-12-22 11:15:00,34.5,34.5,34.4,34.43,4600.0,16.6339,16.6339,16.5857,16.6001,4600.0
2006-12-22 11:20:00,34.44,34.5,34.35,34.45,24600.0,16.6049,16.6339,16.5615,16.6098,24600.0
2006-12-22 11:25:00,34.45,34.45,34.33,34.42,7300.0,16.6098,16.6098,16.5519,16.5953,7300.0
2006-12-22 11:30:00,34.44,34.48,34.43,34.46,3300.0,16.6049,16.6242,16.6001,16.6146,3300.0
2006-12-22 11:35:00,34.5,34.5,34.47,34.47,1200.0,16.6339,16.6339,16.6194,16.6194,1200.0
2006-12-22 11:40:00,34.48,34.48,34.47,34.47,3500.0,16.6242,16.6242,16.6194,16.6194,3500.0
2006-12-22 11:45:00,34.5,34.5,34.48,34.48,1800.0,16.6339,16.6339,16.6242,16.6242,1800.0
2006-12-22 11:50:00,34.49,34.53,34.49,34.53,3100.0,16.629,16.6483,16.629,16.6483,3100.0
2006-12-22 11:55:00,34.5,34.51,34.5,34.5,800.0,16.6339,16.6387,16.6339,16.6339,800.0
2006-12-22 12:00:00,34.5,34.51,34.5,34.5,1200.0,16.6339,16.6387,16.6339,16.6339,1200.0
2006-12-22 12:05:00,34.5,34.5,34.44,34.44,2000.0,16.6339,16.6339,16.6049,16.6049,2000.0
2006-12-22 12:10:00,34.49,34.49,34.42,34.42,2400.0,16.629,16.629,16.5953,16.5953,2400.0
2006-12-22 12:15:00,34.48,34.48,34.46,34.46,500.0,16.6242,16.6242,16.6146,16.6146,500.0
2006-12-22 12:20:00,34.47,34.51,34.46,34.51,1200.0,16.6194,16.6387,16.6146,16.6387,1200.0
2006-12-22 12:25:00,34.5,34.51,34.5,34.5,1900.0,16.6339,16.6387,16.6339,16.6339,1900.0
2006-12-22 12:30:00,34.51,34.53,34.5,34.53,1100.0,16.6387,16.6483,16.6339,16.6483,1100.0
2006-12-22 12:35:00,34.51,34.53,34.5,34.53,2300.0,16.6387,16.6483,16.6339,16.6483,2300.0
2006-12-22 12:40:00,34.52,34.52,34.5,34.52,300.0,16.6435,16.6435,16.6339,16.6435,300.0
2006-12-22 12:45:00,34.49,34.52,34.49,34.51,600.0,16.629,16.6435,16.629,16.6387,600.0
2006-12-22 12:50:00,34.5,34.5,34.5,34.5,300.0,16.6339,16.6339,16.6339,16.6339,300.0
2006-12-22 12:55:00,34.51,34.51,34.5,34.5,500.0,16.6387,16.6387,16.6339,16.6339,500.0
2006-12-22 13:00:00,34.5,34.5,34.49,34.5,800.0,16.6339,16.6339,16.629,16.6339,800.0
2006-12-22 13:05:00,34.49,34.5,34.48,34.48,500.0,16.629,16.6339,16.6242,16.6242,500.0
2006-12-22 13:10:00,34.49,34.5,34.48,34.49,1900.0,16.629,16.6339,16.6242,16.629,1900.0
2006-12-22 13:15:00,34.48,34.49,34.48,34.49,600.0,16.6242,16.629,16.6242,16.629,600.0
2006-12-22 13:20:00,34.49,34.49,34.48,34.48,1100.0,16.629,16.629,16.6242,16.6242,1100.0
2006-12-22 13:25:00,34.49,34.5,34.49,34.49,2600.0,16.629,16.6339,16.629,16.629,2600.0
2006-12-22 13:30:00,34.49,34.5,34.49,34.49,1200.0,16.629,16.6339,16.629,16.629,1200.0
2006-12-22 13:35:00,34.5,34.52,34.5,34.52,700.0,16.6339,16.6435,16.6339,16.6435,700.0
2006-12-22 13:40:00,34.49,34.52,34.49,34.52,900.0,16.629,16.6435,16.629,16.6435,900.0
2006-12-22 13:45:00,34.52,34.52,34.5,34.52,1900.0,16.6435,16.6435,16.6339,16.6435,1900.0
2006-12-22 13:50:00,34.55,34.55,34.55,34.55,200.0,16.658,16.658,16.658,16.658,200.0
2006-12-22 13:55:00,34.55,34.56,34.51,34.56,2000.0,16.658,16.6628,16.6387,16.6628,2000.0
2006-12-22 14:00:00,34.56,34.56,34.49,34.52,600.0,16.6628,16.6628,16.629,16.6435,600.0
2006-12-22 14:05:00,34.52,34.53,34.5,34.52,700.0,16.6435,16.6483,16.6339,16.6435,700.0
2006-12-22 14:10:00,34.53,34.53,34.5,34.5,500.0,16.6483,16.6483,16.6339,16.6339,500.0
2006-12-22 14:15:00,34.54,34.55,34.54,34.55,500.0,16.6532,16.658,16.6532,16.658,500.0
2006-12-22 14:20:00,34.5,34.55,34.49,34.5,2200.0,16.6339,16.658,16.629,16.6339,2200.0
2006-12-22 14:25:00,34.55,34.58,34.46,34.53,1900.0,16.658,16.6724,16.6146,16.6483,1900.0
2006-12-22 14:30:00,34.53,34.54,34.49,34.54,1500.0,16.6483,16.6532,16.629,16.6532,1500.0
2006-12-22 14:35:00,34.54,34.54,34.52,34.52,1300.0,16.6532,16.6532,16.6435,16.6435,1300.0
2006-12-22 14:40:00,34.53,34.53,34.5,34.51,800.0,16.6483,16.6483,16.6339,16.6387,800.0
2006-12-22 14:45:00,34.51,34.53,34.51,34.52,1000.0,16.6387,16.6483,16.6387,16.6435,1000.0
2006-12-22 14:50:00,34.59,34.6,34.53,34.54,2200.0,16.6773,16.6821,16.6483,16.6532,2200.0
2006-12-22 14:55:00,34.58,34.6,34.55,34.55,600.0,16.6724,16.6821,16.658,16.658,600.0
2006-12-22 15:00:00,34.59,34.59,34.53,34.59,700.0,16.6773,16.6773,16.6483,16.6773,700.0
2006-12-22 15:05:00,34.6,34.6,34.54,34.54,700.0,16.6821,16.6821,16.6532,16.6532,700.0
2006-12-22 15:10:00,34.6,34.6,34.56,34.56,1100.0,16.6821,16.6821,16.6628,16.6628,1100.0
2006-12-22 15:15:00,34.6,34.67,34.57,34.65,1800.0,16.6821,16.7158,16.6676,16.7062,1800.0
2006-12-22 15:20:00,34.63,34.63,34.6,34.61,2000.0,16.6965,16.6965,16.6821,16.6869,2000.0
2006-12-22 15:25:00,34.61,34.7,34.61,34.66,2300.0,16.6869,16.7303,16.6869,16.711,2300.0
2006-12-22 15:30:00,34.68,34.68,34.64,34.66,500.0,16.7207,16.7207,16.7014,16.711,500.0
2006-12-22 15:35:00,34.72,34.75,34.64,34.64,1400.0,16.7399,16.7544,16.7014,16.7014,1400.0
2006-12-22 15:40:00,34.69,34.75,34.66,34.74,2200.0,16.7255,16.7544,16.711,16.7496,2200.0
2006-12-22 15:45:00,34.76,34.76,34.57,34.57,5000.0,16.7592,16.7592,16.6676,16.6676,5000.0
2006-12-22 15:50:00,34.56,34.57,34.48,34.5,5900.0,16.6628,16.6676,16.6242,16.6339,5900.0
2006-12-22 15:55:00,34.5,34.54,34.44,34.49,7500.0,16.6339,16.6532,16.6049,16.629,7500.0
2006-12-26 09:30:00,34.6,34.6,34.6,34.6,1200.0,16.6821,16.6821,16.6821,16.6821,1200.0
2006-12-26 09:35:00,34.62,34.62,34.62,34.62,300.0,16.6917,16.6917,16.6917,16.6917,300.0
2006-12-26 09:40:00,34.7,34.7,34.64,34.64,300.0,16.7303,16.7303,16.7014,16.7014,300.0
2006-12-26 09:45:00,34.65,34.77,34.65,34.73,300.0,16.7062,16.764,16.7062,16.7448,300.0
2006-12-26 09:50:00,34.71,34.88,34.71,34.88,800.0,16.7351,16.8171,16.7351,16.8171,800.0
2006-12-26 09:55:00,34.87,34.95,34.82,34.92,1400.0,16.8123,16.8508,16.7882,16.8364,1400.0
2006-12-26 10:00:00,34.89,34.9,34.84,34.84,300.0,16.8219,16.8267,16.7978,16.7978,300.0
2006-12-26 10:05:00,34.83,34.84,34.81,34.84,500.0,16.793,16.7978,16.7833,16.7978,500.0
2006-12-26 10:10:00,34.83,34.83,34.82,34.82,300.0,16.793,16.793,16.7882,16.7882,300.0
2006-12-26 10:15:00,34.83,34.89,34.83,34.89,2300.0,16.793,16.8219,16.793,16.8219,2300.0
2006-12-26 10:20:00,34.89,34.89,34.88,34.88,400.0,16.8219,16.8219,16.8171,16.8171,400.0
2006-12-26 10:25:00,34.86,34.86,34.82,34.82,200.0,16.8074,16.8074,16.7882,16.7882,200.0
2006-12-26 10:30:00,34.84,34.84,34.84,34.84,200.0,16.7978,16.7978,16.7978,16.7978,200.0
2006-12-26 10:35:00,34.83,34.86,34.83,34.85,1100.0,16.793,16.8074,16.793,16.8026,1100.0
2006-12-26 10:40:00,34.85,34.85,34.82,34.84,700.0,16.8026,16.8026,16.7882,16.7978,700.0
2006-12-26 10:45:00,34.84,34.84,34.81,34.82,2000.0,16.7978,16.7978,16.7833,16.7882,2000.0
2006-12-26 10:50:00,34.82,34.85,34.79,34.79,2200.0,16.7882,16.8026,16.7737,16.7737,2200.0
2006-12-26 10:55:00,34.82,34.82,34.81,34.81,700.0,16.7882,16.7882,16.7833,16.7833,700.0
2006-12-26 11:00:00,34.81,34.83,34.81,34.83,900.0,16.7833,16.793,16.7833,16.793,900.0
2006-12-26 11:05:00,34.85,34.93,34.85,34.93,1100.0,16.8026,16.8412,16.8026,16.8412,1100.0
2006-12-26 11:10:00,34.95,34.96,34.92,34.92,1000.0,16.8508,16.8557,16.8364,16.8364,1000.0
2006-12-26 11:15:00,34.91,34.93,34.88,34.88,1300.0,16.8315,16.8412,16.8171,16.8171,1300.0
2006-12-26 11:20:00,34.88,34.95,34.88,34.89,700.0,16.8171,16.8508,16.8171,16.8219,700.0
2006-12-26 11:25:00,34.9,34.92,34.83,34.84,2300.0,16.8267,16.8364,16.793,16.7978,2300.0
2006-12-26 11:30:00,34.87,34.87,34.83,34.83,1100.0,16.8123,16.8123,16.793,16.793,1100.0
2006-12-26 11:35:00,34.84,34.89,34.81,34.85,3600.0,16.7978,16.8219,16.7833,16.8026,3600.0
2006-12-26 11:40:00,34.85,34.85,34.82,34.82,900.0,16.8026,16.8026,16.7882,16.7882,900.0
2006-12-26 11:45:00,34.8,34.8,34.79,34.79,1900.0,16.7785,16.7785,16.7737,16.7737,1900.0
2006-12-26 11:50:00,34.79,34.8,34.79,34.79,1600.0,16.7737,16.7785,16.7737,16.7737,1600.0
2006-12-26 11:55:00,34.78,34.79,34.78,34.79,1400.0,16.7689,16.7737,16.7689,16.7737,1400.0
2006-12-26 12:00:00,34.78,34.78,34.76,34.76,400.0,16.7689,16.7689,16.7592,16.7592,400.0
2006-12-26 12:05:00,34.78,34.78,34.77,34.78,700.0,16.7689,16.7689,16.764,16.7689,700.0
2006-12-26 12:10:00,34.78,34.78,34.76,34.76,700.0,16.7689,16.7689,16.7592,16.7592,700.0
2006-12-26 12:15:00,34.76,34.76,34.75,34.75,8500.0,16.7592,16.7592,16.7544,16.7544,8500.0
2006-12-26 12:20:00,34.76,34.76,34.75,34.75,2600.0,16.7592,16.7592,16.7544,16.7544,2600.0
2006-12-26 12:25:00,34.75,34.75,34.73,34.73,400.0,16.7544,16.7544,16.7448,16.7448,400.0
2006-12-26 12:30:00,34.72,34.78,34.7,34.7,3800.0,16.7399,16.7689,16.7303,16.7303,3800.0
2006-12-26 12:35:00,34.71,34.74,34.7,34.7,2100.0,16.7351,16.7496,16.7303,16.7303,2100.0
2006-12-26 12:40:00,34.71,34.81,34.71,34.8,2100.0,16.7351,16.7833,16.7351,16.7785,2100.0
2006-12-26 12:45:00,34.81,34.87,34.76,34.76,4400.0,16.7833,16.8123,16.7592,16.7592,4400.0
2006-12-26 12:50:00,34.74,34.74,34.7,34.72,5200.0,16.7496,16.7496,16.7303,16.7399,5200.0
2006-12-26 12:55:00,34.7,34.7,34.7,34.7,200.0,16.7303,16.7303,16.7303,16.7303,200.0
2006-12-26 13:00:00,34.7,34.72,34.7,34.7,3400.0,16.7303,16.7399,16.7303,16.7303,3400.0
2006-12-26 13:05:00,34.71,34.71,34.71,34.71,200.0,16.7351,16.7351,16.7351,16.7351,200.0
2006-12-26 13:10:00,34.7,34.7,34.69,34.69,900.0,16.7303,16.7303,16.7255,16.7255,900.0
2006-12-26 13:15:00,34.69,34.69,34.69,34.69,200.0,16.7255,16.7255,16.7255,16.7255,200.0
2006-12-26 13:20:00,34.69,34.69,34.69,34.69,100.0,16.7255,16.7255,16.7255,16.7255,100.0
2006-12-26 13:25:00,34.69,34.69,34.69,34.69,0.0,16.7255,16.7255,16.7255,16.7255,0.0
2006-12-26 13:30:00,34.7,34.7,34.7,34.7,600.0,16.7303,16.7303,16.7303,16.7303,600.0
2006-12-26 13:35:00,34.7,34.7,34.7,34.7,300.0,16.7303,16.7303,16.7303,16.7303,300.0
2006-12-26 13:40:00,34.7,34.7,34.7,34.7,200.0,16.7303,16.7303,16.7303,16.7303,200.0
2006-12-26 13:45:00,34.7,34.73,34.69,34.7,5700.0,16.7303,16.7448,16.7255,16.7303,5700.0
2006-12-26 13:50:00,34.71,34.75,34.71,34.72,900.0,16.7351,16.7544,16.7351,16.7399,900.0
2006-12-26 13:55:00,34.72,34.72,34.72,34.72,100.0,16.7399,16.7399,16.7399,16.7399,100.0
2006-12-26 14:00:00,34.72,34.72,34.72,34.72,100.0,16.7399,16.7399,16.7399,16.7399,100.0
2006-12-26 14:05:00,34.73,34.73,34.71,34.71,200.0,16.7448,16.7448,16.7351,16.7351,200.0
2006-12-26 14:10:00,34.71,34.74,34.7,34.74,1300.0,16.7351,16.7496,16.7303,16.7496,1300.0
2006-12-26 14:15:00,34.75,34.75,34.71,34.71,1100.0,16.7544,16.7544,16.7351,16.7351,1100.0
2006-12-26 14:20:00,34.7,34.7,34.7,34.7,700.0,16.7303,16.7303,16.7303,16.7303,700.0
2006-12-26 14:25:00,34.7,34.71,34.69,34.69,1200.0,16.7303,16.7351,16.7255,16.7255,1200.0
2006-12-26 14:30:00,34.69,34.69,34.69,34.69,0.0,16.7255,16.7255,16.7255,16.7255,0.0
2006-12-26 14:35:00,34.69,34.69,34.69,34.69,100.0,16.7255,16.7255,16.7255,16.7255,100.0
2006-12-26 14:40:00,34.7,34.71,34.7,34.7,1700.0,16.7303,16.7351,16.7303,16.7303,1700.0
2006-12-26 14:45:00,34.71,34.71,34.71,34.71,400.0,16.7351,16.7351,16.7351,16.7351,400.0
2006-12-26 14:50:00,34.7,34.7,34.7,34.7,400.0,16.7303,16.7303,16.7303,16.7303,400.0
2006-12-26 14:55:00,34.7,34.7,34.65,34.69,2000.0,16.7303,16.7303,16.7062,16.7255,2000.0
2006-12-26 15:00:00,34.69,34.69,34.69,34.69,400.0,16.7255,16.7255,16.7255,16.7255,400.0
2006-12-26 15:05:00,34.7,34.77,34.7,34.77,800.0,16.7303,16.764,16.7303,16.764,800.0
2006-12-26 15:10:00,34.77,34.77,34.77,34.77,900.0,16.764,16.764,16.764,16.764,900.0
2006-12-26 15:15:00,34.81,34.81,34.8,34.8,1600.0,16.7833,16.7833,16.7785,16.7785,1600.0
2006-12-26 15:20:00,34.76,34.79,34.7,34.75,1900.0,16.7592,16.7737,16.7303,16.7544,1900.0
2006-12-26 15:25:00,34.75,34.77,34.75,34.77,1600.0,16.7544,16.764,16.7544,16.764,1600.0
2006-12-26 15:30:00,34.77,34.78,34.71,34.73,3100.0,16.764,16.7689,16.7351,16.7448,3100.0
2006-12-26 15:35:00,34.73,34.84,34.73,34.8,3200.0,16.7448,16.7978,16.7448,16.7785,3200.0
2006-12-26 15:40:00,34.79,34.79,34.74,34.75,2000.0,16.7737,16.7737,16.7496,16.7544,2000.0
2006-12-26 15:45:00,34.75,34.76,34.74,34.74,1500.0,16.7544,16.7592,16.7496,16.7496,1500.0
2006-12-26 15:50:00,34.74,34.75,34.71,34.73,1800.0,16.7496,16.7544,16.7351,16.7448,1800.0
2006-12-26 15:55:00,34.73,34.82,34.73,34.82,3400.0,16.7448,16.7882,16.7448,16.7882,3400.0
2006-12-27 09:30:00,34.53,34.54,34.52,34.54,6100.0,16.7867,16.7915,16.7818,16.7915,6100.0
2006-12-27 09:35:00,34.54,34.55,34.53,34.55,4300.0,16.7915,16.7964,16.7867,16.7964,4300.0
2006-12-27 09:40:00,34.55,34.57,34.55,34.57,2100.0,16.7964,16.8061,16.7964,16.8061,2100.0
2006-12-27 09:45:00,34.58,34.64,34.58,34.64,3600.0,16.811,16.8401,16.811,16.8401,3600.0
2006-12-27 09:50:00,34.65,34.7,34.65,34.7,1500.0,16.845,16.8693,16.845,16.8693,1500.0
2006-12-27 09:55:00,34.68,34.68,34.65,34.66,2300.0,16.8596,16.8596,16.845,16.8499,2300.0
2006-12-27 10:00:00,34.65,34.69,34.65,34.68,2300.0,16.845,16.8644,16.845,16.8596,2300.0
2006-12-27 10:05:00,34.7,34.7,34.7,34.7,900.0,16.8693,16.8693,16.8693,16.8693,900.0
2006-12-27 10:10:00,34.69,34.7,34.67,34.68,2100.0,16.8644,16.8693,16.8547,16.8596,2100.0
2006-12-27 10:15:00,34.66,34.68,34.64,34.64,1000.0,16.8499,16.8596,16.8401,16.8401,1000.0
2006-12-27 10:20:00,34.62,34.63,34.62,34.62,2400.0,16.8304,16.8353,16.8304,16.8304,2400.0
2006-12-27 10:25:00,34.62,34.63,34.62,34.63,2100.0,16.8304,16.8353,16.8304,16.8353,2100.0
2006-12-27 10:30:00,34.63,34.63,34.62,34.62,17300.0,16.8353,16.8353,16.8304,16.8304,17300.0
2006-12-27 10:35:00,34.63,34.63,34.62,34.62,1200.0,16.8353,16.8353,16.8304,16.8304,1200.0
2006-12-27 10:40:00,34.62,34.62,34.62,34.62,2300.0,16.8304,16.8304,16.8304,16.8304,2300.0
2006-12-27 10:45:00,34.62,34.62,34.61,34.61,1200.0,16.8304,16.8304,16.8256,16.8256,1200.0
2006-12-27 10:50:00,34.6,34.61,34.6,34.6,2000.0,16.8207,16.8256,16.8207,16.8207,2000.0
2006-12-27 10:55:00,34.61,34.62,34.61,34.62,3400.0,16.8256,16.8304,16.8256,16.8304,3400.0
2006-12-27 11:00:00,34.62,34.68,34.62,34.65,2700.0,16.8304,16.8596,16.8304,16.845,2700.0
2006-12-27 11:05:00,34.65,34.67,34.65,34.67,1500.0,16.845,16.8547,16.845,16.8547,1500.0
2006-12-27 11:10:00,34.66,34.66,34.66,34.66,300.0,16.8499,16.8499,16.8499,16.8499,300.0
2006-12-27 11:15:00,34.66,34.7,34.66,34.7,5000.0,16.8499,16.8693,16.8499,16.8693,5000.0
2006-12-27 11:20:00,34.7,34.74,34.68,34.69,3400.0,16.8693,16.8888,16.8596,16.8644,3400.0
2006-12-27 11:25:00,34.69,34.69,34.69,34.69,300.0,16.8644,16.8644,16.8644,16.8644,300.0
2006-12-27 11:30:00,34.69,34.7,34.68,34.69,1400.0,16.8644,16.8693,16.8596,16.8644,1400.0
2006-12-27 11:35:00,34.69,34.69,34.69,34.69,900.0,16.8644,16.8644,16.8644,16.8644,900.0
2006-12-27 11:40:00,34.69,34.71,34.69,34.71,2600.0,16.8644,16.8742,16.8644,16.8742,2600.0
2006-12-27 11:45:00,34.71,34.76,34.71,34.71,5900.0,16.8742,16.8985,16.8742,16.8742,5900.0
2006-12-27 11:50:00,34.69,34.75,34.67,34.67,1200.0,16.8644,16.8936,16.8547,16.8547,1200.0
2006-12-27 11:55:00,34.65,34.65,34.61,34.61,4400.0,16.845,16.845,16.8256,16.8256,4400.0
2006-12-27 12:00:00,34.61,34.61,34.6,34.6,1200.0,16.8256,16.8256,16.8207,16.8207,1200.0
2006-12-27 12:05:00,34.58,34.58,34.57,34.57,600.0,16.811,16.811,16.8061,16.8061,600.0
2006-12-27 12:10:00,34.56,34.56,34.56,34.56,1200.0,16.8012,16.8012,16.8012,16.8012,1200.0
2006-12-27 12:15:00,34.56,34.56,34.53,34.54,1900.0,16.8012,16.8012,16.7867,16.7915,1900.0
2006-12-27 12:20:00,34.53,34.55,34.53,34.55,3900.0,16.7867,16.7964,16.7867,16.7964,3900.0
2006-12-27 12:25:00,34.55,34.55,34.55,34.55,800.0,16.7964,16.7964,16.7964,16.7964,800.0
2006-12-27 12:30:00,34.55,34.55,34.55,34.55,200.0,16.7964,16.7964,16.7964,16.7964,200.0
2006-12-27 12:35:00,34.55,34.55,34.53,34.54,2000.0,16.7964,16.7964,16.7867,16.7915,2000.0
2006-12-27 12:40:00,34.54,34.55,34.54,34.55,2600.0,16.7915,16.7964,16.7915,16.7964,2600.0
2006-12-27 12:45:00,34.55,34.55,34.55,34.55,400.0,16.7964,16.7964,16.7964,16.7964,400.0
2006-12-27 12:50:00,34.55,34.55,34.55,34.55,1000.0,16.7964,16.7964,16.7964,16.7964,1000.0
2006-12-27 12:55:00,34.55,34.55,34.55,34.55,400.0,16.7964,16.7964,16.7964,16.7964,400.0
2006-12-27 13:00:00,34.53,34.53,34.5,34.52,5100.0,16.7867,16.7867,16.7721,16.7818,5100.0
2006-12-27 13:05:00,34.52,34.52,34.52,34.52,0.0,16.7818,16.7818,16.7818,16.7818,0.0
2006-12-27 13:10:00,34.52,34.52,34.52,34.52,200.0,16.7818,16.7818,16.7818,16.7818,200.0
2006-12-27 13:15:00,34.51,34.51,34.5,34.51,1700.0,16.7769,16.7769,16.7721,16.7769,1700.0
2006-12-27 13:20:00,34.5,34.5,34.48,34.48,2400.0,16.7721,16.7721,16.7624,16.7624,2400.0
2006-12-27 13:25:00,34.49,34.49,34.49,34.49,1800.0,16.7672,16.7672,16.7672,16.7672,1800.0
2006-12-27 13:30:00,34.49,34.49,34.49,34.49,400.0,16.7672,16.7672,16.7672,16.7672,400.0
2006-12-27 13:35:00,34.48,34.48,34.46,34.46,1400.0,16.7624,16.7624,16.7526,16.7526,1400.0
2006-12-27 13:40:00,34.43,34.44,34.43,34.43,900.0,16.738,16.7429,16.738,16.738,900.0
2006-12-27 13:45:00,34.42,34.42,34.4,34.4,1600.0,16.7332,16.7332,16.7235,16.7235,1600.0
2006-12-27 13:50:00,34.39,34.4,34.39,34.39,1800.0,16.7186,16.7235,16.7186,16.7186,1800.0
2006-12-27 13:55:00,34.39,34.4,34.39,34.4,3200.0,16.7186,16.7235,16.7186,16.7235,3200.0
2006-12-27 14:00:00,34.4,34.42,34.4,34.41,1000.0,16.7235,16.7332,16.7235,16.7283,1000.0
2006-12-27 14:05:00,34.41,34.41,34.41,34.41,0.0,16.7283,16.7283,16.7283,16.7283,0.0
2006-12-27 14:10:00,34.41,34.42,34.4,34.4,2400.0,16.7283,16.7332,16.7235,16.7235,2400.0
2006-12-27 14:15:00,34.41,34.41,34.41,34.41,1200.0,16.7283,16.7283,16.7283,16.7283,1200.0
2006-12-27 14:20:00,34.41,34.41,34.41,34.41,0.0,16.7283,16.7283,16.7283,16.7283,0.0
2006-12-27 14:25:00,34.41,34.45,34.4,34.41,2600.0,16.7283,16.7478,16.7235,16.7283,2600.0
2006-12-27 14:30:00,34.4,34.45,34.39,34.42,3200.0,16.7235,16.7478,16.7186,16.7332,3200.0
2006-12-27 14:35:00,34.4,34.4,34.37,34.38,1500.0,16.7235,16.7235,16.7089,16.7137,1500.0
2006-12-27 14:40:00,34.38,34.38,34.36,34.36,1300.0,16.7137,16.7137,16.704,16.704,1300.0
2006-12-27 14:45:00,34.36,34.36,34.34,34.34,3500.0,16.704,16.704,16.6943,16.6943,3500.0
2006-12-27 14:50:00,34.34,34.34,34.31,34.32,3900.0,16.6943,16.6943,16.6797,16.6846,3900.0
2006-12-27 14:55:00,34.32,34.34,34.31,34.34,3800.0,16.6846,16.6943,16.6797,16.6943,3800.0
2006-12-27 15:00:00,34.35,34.37,34.35,34.37,1600.0,16.6992,16.7089,16.6992,16.7089,1600.0
2006-12-27 15:05:00,34.38,34.39,34.37,34.37,1300.0,16.7137,16.7186,16.7089,16.7089,1300.0
2006-12-27 15:10:00,34.36,34.36,34.35,34.35,700.0,16.704,16.704,16.6992,16.6992,700.0
2006-12-27 15:15:00,34.34,34.34,34.27,34.3,4700.0,16.6943,16.6943,16.6603,16.6749,4700.0
2006-12-27 15:20:00,34.3,34.3,34.29,34.3,1000.0,16.6749,16.6749,16.67,16.6749,1000.0
2006-12-27 15:25:00,34.3,34.3,34.27,34.28,1500.0,16.6749,16.6749,16.6603,16.6651,1500.0
2006-12-27 15:30:00,34.27,34.28,34.27,34.28,1500.0,16.6603,16.6651,16.6603,16.6651,1500.0
2006-12-27 15:35:00,34.28,34.28,34.2,34.26,2800.0,16.6651,16.6651,16.6262,16.6554,2800.0
2006-12-27 15:40:00,34.24,34.24,34.22,34.23,1700.0,16.6457,16.6457,16.636,16.6408,1700.0
2006-12-27 15:45:00,34.22,34.27,34.22,34.27,3200.0,16.636,16.6603,16.636,16.6603,3200.0
2006-12-27 15:50:00,34.27,34.37,34.27,34.37,5600.0,16.6603,16.7089,16.6603,16.7089,5600.0
2006-12-27 15:55:00,34.37,34.46,34.36,34.43,6400.0,16.7089,16.7526,16.704,16.738,6400.0
2006-12-28 09:30:00,34.27,34.27,34.27,34.27,2500.0,16.6603,16.6603,16.6603,16.6603,2500.0
2006-12-28 09:35:00,34.4,34.46,34.4,34.46,1900.0,16.7235,16.7526,16.7235,16.7526,1900.0
2006-12-28 09:40:00,34.46,34.46,34.44,34.45,1000.0,16.7526,16.7526,16.7429,16.7478,1000.0
2006-12-28 09:45:00,34.45,34.45,34.42,34.45,1000.0,16.7478,16.7478,16.7332,16.7478,1000.0
2006-12-28 09:50:00,34.45,34.45,34.32,34.34,1300.0,16.7478,16.7478,16.6846,16.6943,1300.0
2006-12-28 09:55:00,34.35,34.35,34.2,34.28,1300.0,16.6992,16.6992,16.6262,16.6651,1300.0
2006-12-28 10:00:00,34.28,34.44,34.28,34.39,2600.0,16.6651,16.7429,16.6651,16.7186,2600.0
2006-12-28 10:05:00,34.42,34.5,34.42,34.43,1100.0,16.7332,16.7721,16.7332,16.738,1100.0
2006-12-28 10:10:00,34.39,34.45,34.25,34.26,1100.0,16.7186,16.7478,16.6505,16.6554,1100.0
2006-12-28 10:15:00,34.25,34.25,34.25,34.25,100.0,16.6505,16.6505,16.6505,16.6505,100.0
2006-12-28 10:20:00,34.22,34.25,34.15,34.25,1500.0,16.636,16.6505,16.6019,16.6505,1500.0
2006-12-28 10:25:00,34.22,34.22,34.21,34.21,300.0,16.636,16.636,16.6311,16.6311,300.0
2006-12-28 10:30:00,34.2,34.23,34.1,34.21,4400.0,16.6262,16.6408,16.5776,16.6311,4400.0
2006-12-28 10:35:00,34.2,34.21,34.12,34.2,1400.0,16.6262,16.6311,16.5873,16.6262,1400.0
2006-12-28 10:40:00,34.22,34.28,34.22,34.28,1500.0,16.636,16.6651,16.636,16.6651,1500.0
2006-12-28 10:45:00,34.28,34.36,34.28,34.36,2100.0,16.6651,16.704,16.6651,16.704,2100.0
2006-12-28 10:50:00,34.3,34.34,34.25,34.32,2200.0,16.6749,16.6943,16.6505,16.6846,2200.0
2006-12-28 10:55:00,34.3,34.34,34.27,34.28,800.0,16.6749,16.6943,16.6603,16.6651,800.0
2006-12-28 11:00:00,34.24,34.27,34.24,34.27,1700.0,16.6457,16.6603,16.6457,16.6603,1700.0
2006-12-28 11:05:00,34.27,34.3,34.27,34.3,900.0,16.6603,16.6749,16.6603,16.6749,900.0
2006-12-28 11:10:00,34.23,34.29,34.23,34.29,1200.0,16.6408,16.67,16.6408,16.67,1200.0
2006-12-28 11:15:00,34.27,34.27,34.23,34.26,900.0,16.6603,16.6603,16.6408,16.6554,900.0
2006-12-28 11:20:00,34.25,34.27,34.25,34.27,800.0,16.6505,16.6603,16.6505,16.6603,800.0
2006-12-28 11:25:00,34.27,34.36,34.27,34.36,700.0,16.6603,16.704,16.6603,16.704,700.0
2006-12-28 11:30:00,34.36,34.38,34.36,34.38,300.0,16.704,16.7137,16.704,16.7137,300.0
2006-12-28 11:35:00,34.36,34.39,34.32,34.39,600.0,16.704,16.7186,16.6846,16.7186,600.0
2006-12-28 11:40:00,34.39,34.39,34.39,34.39,0.0,16.7186,16.7186,16.7186,16.7186,0.0
2006-12-28 11:45:00,34.39,34.39,34.39,34.39,400.0,16.7186,16.7186,16.7186,16.7186,400.0
2006-12-28 11:50:00,34.37,34.37,34.32,34.32,600.0,16.7089,16.7089,16.6846,16.6846,600.0
2006-12-28 11:55:00,34.35,34.35,34.35,34.35,200.0,16.6992,16.6992,16.6992,16.6992,200.0
2006-12-28 12:00:00,34.35,34.35,34.35,34.35,0.0,16.6992,16.6992,16.6992,16.6992,0.0
2006-12-28 12:05:00,34.35,34.35,34.35,34.35,2600.0,16.6992,16.6992,16.6992,16.6992,2600.0
2006-12-28 12:10:00,34.33,34.37,34.33,34.37,1100.0,16.6894,16.7089,16.6894,16.7089,1100.0
2006-12-28 12:15:00,34.37,34.38,34.35,34.35,300.0,16.7089,16.7137,16.6992,16.6992,300.0
2006-12-28 12:20:00,34.35,34.35,34.35,34.35,0.0,16.6992,16.6992,16.6992,16.6992,0.0
2006-12-28 12:25:00,34.36,34.38,34.33,34.38,600.0,16.704,16.7137,16.6894,16.7137,600.0
2006-12-28 12:30:00,34.35,34.35,34.35,34.35,100.0,16.6992,16.6992,16.6992,16.6992,100.0
2006-12-28 12:35:00,34.37,34.37,34.37,34.37,200.0,16.7089,16.7089,16.7089,16.7089,200.0
2006-12-28 12:40:00,34.37,34.37,34.31,34.31,2200.0,16.7089,16.7089,16.6797,16.6797,2200.0
2006-12-28 12:45:00,34.31,34.37,34.31,34.36,1300.0,16.6797,16.7089,16.6797,16.704,1300.0
2006-12-28 12:50:00,34.38,34.38,34.34,34.34,2600.0,16.7137,16.7137,16.6943,16.6943,2600.0
2006-12-28 12:55:00,34.4,34.4,34.36,34.39,1700.0,16.7235,16.7235,16.704,16.7186,1700.0
2006-12-28 13:00:00,34.33,34.33,34.28,34.3,1500.0,16.6894,16.6894,16.6651,16.6749,1500.0
2006-12-28 13:05:00,34.31,34.31,34.25,34.3,1200.0,16.6797,16.6797,16.6505,16.6749,1200.0
2006-12-28 13:10:00,34.28,34.3,34.27,34.3,800.0,16.6651,16.6749,16.6603,16.6749,800.0
2006-12-28 13:15:00,34.27,34.27,34.27,34.27,600.0,16.6603,16.6603,16.6603,16.6603,600.0
2006-12-28 13:20:00,34.27,34.27,34.25,34.25,400.0,16.6603,16.6603,16.6505,16.6505,400.0
2006-12-28 13:25:00,34.26,34.26,34.26,34.26,200.0,16.6554,16.6554,16.6554,16.6554,200.0
2006-12-28 13:30:00,34.25,34.35,34.25,34.35,1500.0,16.6505,16.6992,16.6505,16.6992,1500.0
2006-12-28 13:35:00,34.35,34.38,34.28,34.31,1300.0,16.6992,16.7137,16.6651,16.6797,1300.0
2006-12-28 13:40:00,34.31,34.31,34.27,34.28,600.0,16.6797,16.6797,16.6603,16.6651,600.0
2006-12-28 13:45:00,34.29,34.31,34.18,34.23,2700.0,16.67,16.6797,16.6165,16.6408,2700.0
2006-12-28 13:50:00,34.21,34.22,34.21,34.22,700.0,16.6311,16.636,16.6311,16.636,700.0
2006-12-28 13:55:00,34.27,34.27,34.2,34.24,1000.0,16.6603,16.6603,16.6262,16.6457,1000.0
2006-12-28 14:00:00,34.24,34.28,34.24,34.28,200.0,16.6457,16.6651,16.6457,16.6651,200.0
2006-12-28 14:05:00,34.28,34.28,34.23,34.23,200.0,16.6651,16.6651,16.6408,16.6408,200.0
2006-12-28 14:10:00,34.26,34.31,34.23,34.31,2500.0,16.6554,16.6797,16.6408,16.6797,2500.0
2006-12-28 14:15:00,34.32,34.39,34.32,34.39,1800.0,16.6846,16.7186,16.6846,16.7186,1800.0
2006-12-28 14:20:00,34.36,34.4,34.36,34.4,800.0,16.704,16.7235,16.704,16.7235,800.0
2006-12-28 14:25:00,34.36,34.36,34.36,34.36,1000.0,16.704,16.704,16.704,16.704,1000.0
2006-12-28 14:30:00,34.35,34.4,34.35,34.4,600.0,16.6992,16.7235,16.6992,16.7235,600.0
2006-12-28 14:35:00,34.37,34.4,34.37,34.4,300.0,16.7089,16.7235,16.7089,16.7235,300.0
2006-12-28 14:40:00,34.4,34.4,34.35,34.36,900.0,16.7235,16.7235,16.6992,16.704,900.0
2006-12-28 14:45:00,34.38,34.38,34.36,34.36,400.0,16.7137,16.7137,16.704,16.704,400.0
2006-12-28 14:50:00,34.35,34.39,34.3,34.33,2700.0,16.6992,16.7186,16.6749,16.6894,2700.0
2006-12-28 14:55:00,34.33,34.35,34.33,34.35,300.0,16.6894,16.6992,16.6894,16.6992,300.0
2006-12-28 15:00:00,34.35,34.37,34.35,34.35,2000.0,16.6992,16.7089,16.6992,16.6992,2000.0
2006-12-28 15:05:00,34.32,34.33,34.3,34.32,2300.0,16.6846,16.6894,16.6749,16.6846,2300.0
2006-12-28 15:10:00,34.33,34.33,34.33,34.33,1200.0,16.6894,16.6894,16.6894,16.6894,1200.0
2006-12-28 15:15:00,34.34,34.34,34.3,34.3,1900.0,16.6943,16.6943,16.6749,16.6749,1900.0
2006-12-28 15:20:00,34.29,34.3,34.25,34.27,2600.0,16.67,16.6749,16.6505,16.6603,2600.0
2006-12-28 15:25:00,34.27,34.27,34.21,34.22,3000.0,16.6603,16.6603,16.6311,16.636,3000.0
2006-12-28 15:30:00,34.22,34.27,34.21,34.27,500.0,16.636,16.6603,16.6311,16.6603,500.0
2006-12-28 15:35:00,34.24,34.32,34.24,34.32,600.0,16.6457,16.6846,16.6457,16.6846,600.0
2006-12-28 15:40:00,34.27,34.33,34.27,34.3,500.0,16.6603,16.6894,16.6603,16.6749,500.0
2006-12-28 15:45:00,34.28,34.29,34.28,34.29,500.0,16.6651,16.67,16.6651,16.67,500.0
2006-12-28 15:50:00,34.3,34.32,34.29,34.29,300.0,16.6749,16.6846,16.67,16.67,300.0
2006-12-28 15:55:00,34.3,34.33,34.21,34.25,2500.0,16.6749,16.6894,16.6311,16.6505,2500.0
2006-12-29 09:30:00,34.26,34.3,34.11,34.11,1600.0,16.6554,16.6749,16.5825,16.5825,1600.0
2006-12-29 09:35:00,34.1,34.2,34.05,34.11,1100.0,16.5776,16.6262,16.5533,16.5825,1100.0
2006-12-29 09:40:00,34.16,34.16,34.12,34.14,1300.0,16.6068,16.6068,16.5873,16.5971,1300.0
2006-12-29 09:45:00,34.14,34.22,34.14,34.22,1100.0,16.5971,16.636,16.5971,16.636,1100.0
2006-12-29 09:50:00,34.22,34.23,34.2,34.21,1600.0,16.636,16.6408,16.6262,16.6311,1600.0
2006-12-29 09:55:00,34.21,34.21,34.11,34.11,900.0,16.6311,16.6311,16.5825,16.5825,900.0
2006-12-29 10:00:00,34.12,34.2,34.12,34.16,2800.0,16.5873,16.6262,16.5873,16.6068,2800.0
2006-12-29 10:05:00,34.16,34.18,34.14,34.18,900.0,16.6068,16.6165,16.5971,16.6165,900.0
2006-12-29 10:10:00,34.18,34.18,34.18,34.18,100.0,16.6165,16.6165,16.6165,16.6165,100.0
2006-12-29 10:15:00,34.19,34.2,34.19,34.2,500.0,16.6214,16.6262,16.6214,16.6262,500.0
2006-12-29 10:20:00,34.16,34.18,34.16,34.18,300.0,16.6068,16.6165,16.6068,16.6165,300.0
2006-12-29 10:25:00,34.2,34.2,34.19,34.2,700.0,16.6262,16.6262,16.6214,16.6262,700.0
2006-12-29 10:30:00,34.2,34.23,34.2,34.23,1000.0,16.6262,16.6408,16.6262,16.6408,1000.0
2006-12-29 10:35:00,34.24,34.25,34.21,34.21,1800.0,16.6457,16.6505,16.6311,16.6311,1800.0
2006-12-29 10:40:00,34.23,34.23,34.17,34.2,2300.0,16.6408,16.6408,16.6117,16.6262,2300.0
2006-12-29 10:45:00,34.2,34.2,34.2,34.2,500.0,16.6262,16.6262,16.6262,16.6262,500.0
2006-12-29 10:50:00,34.2,34.21,34.17,34.17,900.0,16.6262,16.6311,16.6117,16.6117,900.0
2006-12-29 10:55:00,34.19,34.19,34.19,34.19,100.0,16.6214,16.6214,16.6214,16.6214,100.0
2006-12-29 11:00:00,34.19,34.21,34.16,34.16,900.0,16.6214,16.6311,16.6068,16.6068,900.0
2006-12-29 11:05:00,34.21,34.21,34.21,34.21,200.0,16.6311,16.6311,16.6311,16.6311,200.0
2006-12-29 11:10:00,34.19,34.2,34.15,34.17,600.0,16.6214,16.6262,16.6019,16.6117,600.0
2006-12-29 11:15:00,34.17,34.17,34.15,34.15,500.0,16.6117,16.6117,16.6019,16.6019,500.0
2006-12-29 11:20:00,34.17,34.17,34.15,34.16,1600.0,16.6117,16.6117,16.6019,16.6068,1600.0
2006-12-29 11:25:00,34.16,34.16,34.16,34.16,500.0,16.6068,16.6068,16.6068,16.6068,500.0
2006-12-29 11:30:00,34.17,34.19,34.17,34.17,800.0,16.6117,16.6214,16.6117,16.6117,800.0
2006-12-29 11:35:00,34.17,34.18,34.15,34.15,1200.0,16.6117,16.6165,16.6019,16.6019,1200.0
2006-12-29 11:40:00,34.15,34.15,34.15,34.15,200.0,16.6019,16.6019,16.6019,16.6019,200.0
2006-12-29 11:45:00,34.16,34.17,34.15,34.15,500.0,16.6068,16.6117,16.6019,16.6019,500.0
2006-12-29 11:50:00,34.15,34.18,34.15,34.18,500.0,16.6019,16.6165,16.6019,16.6165,500.0
2006-12-29 11:55:00,34.15,34.15,34.15,34.15,200.0,16.6019,16.6019,16.6019,16.6019,200.0
2006-12-29 12:00:00,34.15,34.16,34.15,34.16,700.0,16.6019,16.6068,16.6019,16.6068,700.0
2006-12-29 12:05:00,34.13,34.15,34.13,34.13,400.0,16.5922,16.6019,16.5922,16.5922,400.0
2006-12-29 12:10:00,34.11,34.16,34.09,34.14,2100.0,16.5825,16.6068,16.5728,16.5971,2100.0
2006-12-29 12:15:00,34.13,34.13,34.13,34.13,100.0,16.5922,16.5922,16.5922,16.5922,100.0
2006-12-29 12:20:00,34.13,34.13,34.12,34.12,300.0,16.5922,16.5922,16.5873,16.5873,300.0
2006-12-29 12:25:00,34.09,34.12,34.08,34.12,900.0,16.5728,16.5873,16.5679,16.5873,900.0
2006-12-29 12:30:00,34.11,34.11,34.04,34.04,1400.0,16.5825,16.5825,16.5485,16.5485,1400.0
2006-12-29 12:35:00,34.03,34.05,34.03,34.05,1400.0,16.5436,16.5533,16.5436,16.5533,1400.0
2006-12-29 12:40:00,34.05,34.08,34.02,34.08,1100.0,16.5533,16.5679,16.5387,16.5679,1100.0
2006-12-29 12:45:00,34.08,34.13,34.08,34.12,1400.0,16.5679,16.5922,16.5679,16.5873,1400.0
2006-12-29 12:50:00,34.15,34.23,34.15,34.23,3000.0,16.6019,16.6408,16.6019,16.6408,3000.0
2006-12-29 12:55:00,34.23,34.28,34.23,34.28,1100.0,16.6408,16.6651,16.6408,16.6651,1100.0
2006-12-29 13:00:00,34.24,34.27,34.21,34.21,900.0,16.6457,16.6603,16.6311,16.6311,900.0
2006-12-29 13:05:00,34.17,34.22,34.17,34.17,300.0,16.6117,16.636,16.6117,16.6117,300.0
2006-12-29 13:10:00,34.18,34.25,34.18,34.25,1400.0,16.6165,16.6505,16.6165,16.6505,1400.0
2006-12-29 13:15:00,34.25,34.25,34.23,34.24,800.0,16.6505,16.6505,16.6408,16.6457,800.0
2006-12-29 13:20:00,34.2,34.24,34.2,34.24,300.0,16.6262,16.6457,16.6262,16.6457,300.0
2006-12-29 13:25:00,34.2,34.24,34.18,34.18,600.0,16.6262,16.6457,16.6165,16.6165,600.0
2006-12-29 13:30:00,34.19,34.2,34.12,34.12,1700.0,16.6214,16.6262,16.5873,16.5873,1700.0
2006-12-29 13:35:00,34.1,34.22,34.08,34.22,4200.0,16.5776,16.636,16.5679,16.636,4200.0
2006-12-29 13:40:00,34.22,34.22,34.18,34.19,700.0,16.636,16.636,16.6165,16.6214,700.0
2006-12-29 13:45:00,34.22,34.28,34.22,34.24,1300.0,16.636,16.6651,16.636,16.6457,1300.0
2006-12-29 13:50:00,34.25,34.36,34.24,34.27,3500.0,16.6505,16.704,16.6457,16.6603,3500.0
2006-12-29 13:55:00,34.23,34.29,34.23,34.29,500.0,16.6408,16.67,16.6408,16.67,500.0
2006-12-29 14:00:00,34.24,34.27,34.23,34.27,1100.0,16.6457,16.6603,16.6408,16.6603,1100.0
2006-12-29 14:05:00,34.24,34.24,34.2,34.23,700.0,16.6457,16.6457,16.6262,16.6408,700.0
2006-12-29 14:10:00,34.23,34.26,34.22,34.25,1100.0,16.6408,16.6554,16.636,16.6505,1100.0
2006-12-29 14:15:00,34.25,34.28,34.21,34.21,1200.0,16.6505,16.6651,16.6311,16.6311,1200.0
2006-12-29 14:20:00,34.21,34.25,34.1,34.17,3300.0,16.6311,16.6505,16.5776,16.6117,3300.0
2006-12-29 14:25:00,34.17,34.18,34.14,34.18,2000.0,16.6117,16.6165,16.5971,16.6165,2000.0
2006-12-29 14:30:00,34.15,34.15,34.11,34.13,1000.0,16.6019,16.6019,16.5825,16.5922,1000.0
2006-12-29 14:35:00,34.11,34.11,34.11,34.11,100.0,16.5825,16.5825,16.5825,16.5825,100.0
2006-12-29 14:40:00,34.1,34.15,34.1,34.14,1500.0,16.5776,16.6019,16.5776,16.5971,1500.0
2006-12-29 14:45:00,34.12,34.12,34.05,34.08,1600.0,16.5873,16.5873,16.5533,16.5679,1600.0
2006-12-29 14:50:00,34.06,34.08,34.06,34.07,800.0,16.5582,16.5679,16.5582,16.563,800.0
2006-12-29 14:55:00,34.07,34.08,34.07,34.07,500.0,16.563,16.5679,16.563,16.563,500.0
2006-12-29 15:00:00,34.08,34.09,34.08,34.09,300.0,16.5679,16.5728,16.5679,16.5728,300.0
2006-12-29 15:05:00,34.09,34.1,34.09,34.09,2000.0,16.5728,16.5776,16.5728,16.5728,2000.0
2006-12-29 15:10:00,34.1,34.12,34.1,34.11,900.0,16.5776,16.5873,16.5776,16.5825,900.0
2006-12-29 15:15:00,34.13,34.15,34.13,34.13,1500.0,16.5922,16.6019,16.5922,16.5922,1500.0
2006-12-29 15:20:00,34.13,34.14,34.11,34.11,1700.0,16.5922,16.5971,16.5825,16.5825,1700.0
2006-12-29 15:25:00,34.1,34.12,34.04,34.06,2000.0,16.5776,16.5873,16.5485,16.5582,2000.0
2006-12-29 15:30:00,34.05,34.05,34.04,34.05,400.0,16.5533,16.5533,16.5485,16.5533,400.0
2006-12-29 15:35:00,34.04,34.1,34.03,34.1,4100.0,16.5485,16.5776,16.5436,16.5776,4100.0
2006-12-29 15:40:00,34.08,34.09,34.08,34.08,2300.0,16.5679,16.5728,16.5679,16.5679,2300.0
2006-12-29 15:45:00,34.07,34.07,34.03,34.06,900.0,16.563,16.563,16.5436,16.5582,900.0
2006-12-29 15:50:00,34.05,34.06,34.0,34.01,2900.0,16.5533,16.5582,16.529,16.5339,2900.0
2006-12-29 15:55:00,34.02,34.15,34.0,34.15,18600.0,16.5387,16.6019,16.529,16.6019,18600.0
2007-01-03 09:30:00,34.48,34.48,34.48,34.48,3600.0,16.7624,16.7624,16.7624,16.7624,3600.0
2007-01-03 09:35:00,34.45,34.55,34.45,34.55,1200.0,16.7478,16.7964,16.7478,16.7964,1200.0
2007-01-03 09:40:00,34.55,34.64,34.53,34.53,3400.0,16.7964,16.8401,16.7867,16.7867,3400.0
2007-01-03 09:45:00,34.58,34.75,34.55,34.71,2600.0,16.811,16.8936,16.7964,16.8742,2600.0
2007-01-03 09:50:00,34.69,34.69,34.64,34.64,900.0,16.8644,16.8644,16.8401,16.8401,900.0
2007-01-03 09:55:00,34.62,34.62,34.51,34.55,4100.0,16.8304,16.8304,16.7769,16.7964,4100.0
2007-01-03 10:00:00,34.57,34.69,34.49,34.69,2800.0,16.8061,16.8644,16.7672,16.8644,2800.0
2007-01-03 10:05:00,34.67,34.83,34.64,34.78,4000.0,16.8547,16.9325,16.8401,16.9082,4000.0
2007-01-03 10:10:00,34.78,34.89,34.78,34.89,2300.0,16.9082,16.9617,16.9082,16.9617,2300.0
2007-01-03 10:15:00,34.93,35.07,34.93,35.03,2900.0,16.9811,17.0492,16.9811,17.0297,2900.0
2007-01-03 10:20:00,35.02,35.04,34.94,34.99,3000.0,17.0249,17.0346,16.986,17.0103,3000.0
2007-01-03 10:25:00,34.99,35.07,34.86,35.05,2600.0,17.0103,17.0492,16.9471,17.0395,2600.0
2007-01-03 10:30:00,35.11,35.26,35.11,35.25,86300.0,17.0686,17.1416,17.0686,17.1367,86300.0
2007-01-03 10:35:00,35.25,35.36,35.25,35.33,2200.0,17.1367,17.1902,17.1367,17.1756,2200.0
2007-01-03 10:40:00,35.33,35.33,35.2,35.2,1200.0,17.1756,17.1756,17.1124,17.1124,1200.0
2007-01-03 10:45:00,35.22,35.22,35.17,35.17,1600.0,17.1221,17.1221,17.0978,17.0978,1600.0
2007-01-03 10:50:00,35.08,35.1,35.03,35.08,1200.0,17.054,17.0638,17.0297,17.054,1200.0
2007-01-03 10:55:00,35.04,35.05,34.98,35.04,2400.0,17.0346,17.0395,17.0054,17.0346,2400.0
2007-01-03 11:00:00,35.04,35.05,35.02,35.02,1600.0,17.0346,17.0395,17.0249,17.0249,1600.0
2007-01-03 11:05:00,35.02,35.04,34.97,35.02,1800.0,17.0249,17.0346,17.0006,17.0249,1800.0
2007-01-03 11:10:00,35.0,35.01,34.94,34.97,2200.0,17.0152,17.02,16.986,17.0006,2200.0
2007-01-03 11:15:00,34.96,34.97,34.96,34.97,4400.0,16.9957,17.0006,16.9957,17.0006,4400.0
2007-01-03 11:20:00,34.96,34.97,34.95,34.95,1300.0,16.9957,17.0006,16.9908,16.9908,1300.0
2007-01-03 11:25:00,34.94,34.95,34.94,34.95,600.0,16.986,16.9908,16.986,16.9908,600.0
2007-01-03 11:30:00,34.92,34.95,34.91,34.92,1700.0,16.9763,16.9908,16.9714,16.9763,1700.0
2007-01-03 11:35:00,34.92,34.96,34.92,34.93,800.0,16.9763,16.9957,16.9763,16.9811,800.0
2007-01-03 11:40:00,34.94,34.94,34.93,34.94,900.0,16.986,16.986,16.9811,16.986,900.0
2007-01-03 11:45:00,34.94,34.94,34.93,34.93,1700.0,16.986,16.986,16.9811,16.9811,1700.0
2007-01-03 11:50:00,34.93,34.97,34.93,34.97,2400.0,16.9811,17.0006,16.9811,17.0006,2400.0
2007-01-03 11:55:00,35.02,35.08,34.99,35.08,13900.0,17.0249,17.054,17.0103,17.054,13900.0
2007-01-03 12:00:00,35.06,35.06,35.03,35.03,600.0,17.0443,17.0443,17.0297,17.0297,600.0
2007-01-03 12:05:00,35.04,35.04,34.97,35.03,10400.0,17.0346,17.0346,17.0006,17.0297,10400.0
2007-01-03 12:10:00,35.03,35.04,35.03,35.04,1400.0,17.0297,17.0346,17.0297,17.0346,1400.0
2007-01-03 12:15:00,35.04,35.05,35.02,35.02,5200.0,17.0346,17.0395,17.0249,17.0249,5200.0
2007-01-03 12:20:00,35.03,35.03,34.99,35.0,2300.0,17.0297,17.0297,17.0103,17.0152,2300.0
2007-01-03 12:25:00,35.0,35.0,34.95,34.95,2300.0,17.0152,17.0152,16.9908,16.9908,2300.0
2007-01-03 12:30:00,34.97,34.97,34.93,34.93,900.0,17.0006,17.0006,16.9811,16.9811,900.0
2007-01-03 12:35:00,34.91,34.91,34.83,34.83,1200.0,16.9714,16.9714,16.9325,16.9325,1200.0
2007-01-03 12:40:00,34.83,34.84,34.83,34.83,1400.0,16.9325,16.9374,16.9325,16.9325,1400.0
2007-01-03 12:45:00,34.81,34.81,34.77,34.78,1500.0,16.9228,16.9228,16.9033,16.9082,1500.0
2007-01-03 12:50:00,34.79,34.79,34.75,34.75,1700.0,16.9131,16.9131,16.8936,16.8936,1700.0
2007-01-03 12:55:00,34.74,34.75,34.71,34.71,2200.0,16.8888,16.8936,16.8742,16.8742,2200.0
2007-01-03 13:00:00,34.72,34.72,34.71,34.71,1100.0,16.879,16.879,16.8742,16.8742,1100.0
2007-01-03 13:05:00,34.72,34.72,34.7,34.7,1900.0,16.879,16.879,16.8693,16.8693,1900.0
2007-01-03 13:10:00,34.69,34.71,34.68,34.68,1700.0,16.8644,16.8742,16.8596,16.8596,1700.0
2007-01-03 13:15:00,34.68,34.68,34.68,34.68,400.0,16.8596,16.8596,16.8596,16.8596,400.0
2007-01-03 13:20:00,34.68,34.68,34.65,34.65,1400.0,16.8596,16.8596,16.845,16.845,1400.0
2007-01-03 13:25:00,34.65,34.67,34.65,34.67,500.0,16.845,16.8547,16.845,16.8547,500.0
2007-01-03 13:30:00,34.67,34.67,34.58,34.63,1500.0,16.8547,16.8547,16.811,16.8353,1500.0
2007-01-03 13:35:00,34.62,34.62,34.57,34.58,1500.0,16.8304,16.8304,16.8061,16.811,1500.0
2007-01-03 13:40:00,34.58,34.61,34.58,34.61,700.0,16.811,16.8256,16.811,16.8256,700.0
2007-01-03 13:45:00,34.6,34.6,34.59,34.59,600.0,16.8207,16.8207,16.8158,16.8158,600.0
2007-01-03 13:50:00,34.59,34.59,34.58,34.59,1500.0,16.8158,16.8158,16.811,16.8158,1500.0
2007-01-03 13:55:00,34.58,34.58,34.58,34.58,500.0,16.811,16.811,16.811,16.811,500.0
2007-01-03 14:00:00,34.57,34.57,34.44,34.46,2500.0,16.8061,16.8061,16.7429,16.7526,2500.0
2007-01-03 14:05:00,34.47,34.47,34.35,34.37,3200.0,16.7575,16.7575,16.6992,16.7089,3200.0
2007-01-03 14:10:00,34.39,34.39,34.25,34.28,7700.0,16.7186,16.7186,16.6505,16.6651,7700.0
2007-01-03 14:15:00,34.28,34.29,34.25,34.25,1200.0,16.6651,16.67,16.6505,16.6505,1200.0
2007-01-03 14:20:00,34.27,34.31,34.27,34.31,1300.0,16.6603,16.6797,16.6603,16.6797,1300.0
2007-01-03 14:25:00,34.31,34.44,34.3,34.41,1800.0,16.6797,16.7429,16.6749,16.7283,1800.0
2007-01-03 14:30:00,34.39,34.39,34.36,34.36,2200.0,16.7186,16.7186,16.704,16.704,2200.0
2007-01-03 14:35:00,34.33,34.36,34.33,34.33,800.0,16.6894,16.704,16.6894,16.6894,800.0
2007-01-03 14:40:00,34.33,34.36,34.24,34.24,1400.0,16.6894,16.704,16.6457,16.6457,1400.0
2007-01-03 14:45:00,34.24,34.25,34.15,34.19,1400.0,16.6457,16.6505,16.6019,16.6214,1400.0
2007-01-03 14:50:00,34.2,34.22,34.19,34.19,1100.0,16.6262,16.636,16.6214,16.6214,1100.0
2007-01-03 14:55:00,34.18,34.18,34.08,34.1,1500.0,16.6165,16.6165,16.5679,16.5776,1500.0
2007-01-03 15:00:00,34.11,34.25,34.09,34.15,8000.0,16.5825,16.6505,16.5728,16.6019,8000.0
2007-01-03 15:05:00,34.16,34.2,34.15,34.2,1400.0,16.6068,16.6262,16.6019,16.6262,1400.0
2007-01-03 15:10:00,34.22,34.27,34.2,34.27,2200.0,16.636,16.6603,16.6262,16.6603,2200.0
2007-01-03 15:15:00,34.26,34.31,34.26,34.26,2000.0,16.6554,16.6797,16.6554,16.6554,2000.0
2007-01-03 15:20:00,34.26,34.27,34.26,34.26,1200.0,16.6554,16.6603,16.6554,16.6554,1200.0
2007-01-03 15:25:00,34.27,34.28,34.26,34.27,2300.0,16.6603,16.6651,16.6554,16.6603,2300.0
2007-01-03 15:30:00,34.28,34.44,34.28,34.36,3800.0,16.6651,16.7429,16.6651,16.704,3800.0
2007-01-03 15:35:00,34.36,34.41,34.36,34.4,2100.0,16.704,16.7283,16.704,16.7235,2100.0
2007-01-03 15:40:00,34.4,34.51,34.4,34.5,3900.0,16.7235,16.7769,16.7235,16.7721,3900.0
2007-01-03 15:45:00,34.5,34.64,34.5,34.61,5000.0,16.7721,16.8401,16.7721,16.8256,5000.0
2007-01-03 15:50:00,34.62,34.66,34.59,34.6,6400.0,16.8304,16.8499,16.8158,16.8207,6400.0
2007-01-03 15:55:00,34.57,34.57,34.53,34.53,11800.0,16.8061,16.8061,16.7867,16.7867,11800.0
2007-01-04 09:30:00,34.63,34.66,34.5,34.5,8100.0,16.8353,16.8499,16.7721,16.7721,8100.0
2007-01-04 09:35:00,34.51,34.53,34.45,34.53,1900.0,16.7769,16.7867,16.7478,16.7867,1900.0
2007-01-04 09:40:00,34.58,34.58,34.51,34.55,2800.0,16.811,16.811,16.7769,16.7964,2800.0
2007-01-04 09:45:00,34.54,35.17,34.54,35.14,9400.0,16.7915,17.0978,16.7915,17.0832,9400.0
2007-01-04 09:50:00,35.14,35.22,35.12,35.15,6900.0,17.0832,17.1221,17.0735,17.0881,6900.0
2007-01-04 09:55:00,35.13,35.13,35.04,35.05,4200.0,17.0784,17.0784,17.0346,17.0395,4200.0
2007-01-04 10:00:00,35.05,35.16,34.91,35.02,8200.0,17.0395,17.0929,16.9714,17.0249,8200.0
2007-01-04 10:05:00,35.0,35.0,34.93,34.94,58600.0,17.0152,17.0152,16.9811,16.986,58600.0
2007-01-04 10:10:00,34.94,35.08,34.94,35.08,4800.0,16.986,17.054,16.986,17.054,4800.0
2007-01-04 10:15:00,35.09,35.28,35.09,35.27,5100.0,17.0589,17.1513,17.0589,17.1464,5100.0
2007-01-04 10:20:00,35.27,35.28,35.26,35.27,2500.0,17.1464,17.1513,17.1416,17.1464,2500.0
2007-01-04 10:25:00,35.23,35.23,35.13,35.14,3200.0,17.127,17.127,17.0784,17.0832,3200.0
2007-01-04 10:30:00,35.15,35.5,35.15,35.41,26100.0,17.0881,17.2582,17.0881,17.2145,26100.0
2007-01-04 10:35:00,35.36,35.45,35.2,35.2,11400.0,17.1902,17.2339,17.1124,17.1124,11400.0
2007-01-04 10:40:00,35.21,35.21,35.1,35.11,7600.0,17.1172,17.1172,17.0638,17.0686,7600.0
2007-01-04 10:45:00,35.12,35.17,35.1,35.11,2600.0,17.0735,17.0978,17.0638,17.0686,2600.0
2007-01-04 10:50:00,35.14,35.2,35.1,35.12,6300.0,17.0832,17.1124,17.0638,17.0735,6300.0
2007-01-04 10:55:00,35.16,35.16,35.14,35.16,1300.0,17.0929,17.0929,17.0832,17.0929,1300.0
2007-01-04 11:00:00,35.16,35.23,35.15,35.23,7300.0,17.0929,17.127,17.0881,17.127,7300.0
2007-01-04 11:05:00,35.24,35.25,35.18,35.18,6600.0,17.1318,17.1367,17.1027,17.1027,6600.0
2007-01-04 11:10:00,35.19,35.19,35.14,35.15,2700.0,17.1075,17.1075,17.0832,17.0881,2700.0
2007-01-04 11:15:00,35.15,35.21,35.15,35.2,7600.0,17.0881,17.1172,17.0881,17.1124,7600.0
2007-01-04 11:20:00,35.21,35.21,35.2,35.2,1400.0,17.1172,17.1172,17.1124,17.1124,1400.0
2007-01-04 11:25:00,35.2,35.2,35.16,35.16,3300.0,17.1124,17.1124,17.0929,17.0929,3300.0
2007-01-04 11:30:00,35.17,35.17,35.11,35.15,3800.0,17.0978,17.0978,17.0686,17.0881,3800.0
2007-01-04 11:35:00,35.14,35.17,35.1,35.1,5500.0,17.0832,17.0978,17.0638,17.0638,5500.0
2007-01-04 11:40:00,35.11,35.16,35.11,35.15,2300.0,17.0686,17.0929,17.0686,17.0881,2300.0
2007-01-04 11:45:00,35.17,35.22,35.17,35.22,4300.0,17.0978,17.1221,17.0978,17.1221,4300.0
2007-01-04 11:50:00,35.23,35.23,35.14,35.14,2500.0,17.127,17.127,17.0832,17.0832,2500.0
2007-01-04 11:55:00,35.18,35.21,35.17,35.21,2200.0,17.1027,17.1172,17.0978,17.1172,2200.0
2007-01-04 12:00:00,35.21,35.23,35.21,35.22,1400.0,17.1172,17.127,17.1172,17.1221,1400.0
2007-01-04 12:05:00,35.23,35.23,35.21,35.22,2000.0,17.127,17.127,17.1172,17.1221,2000.0
2007-01-04 12:10:00,35.22,35.22,35.16,35.16,3300.0,17.1221,17.1221,17.0929,17.0929,3300.0
2007-01-04 12:15:00,35.17,35.18,35.16,35.18,1000.0,17.0978,17.1027,17.0929,17.1027,1000.0
2007-01-04 12:20:00,35.18,35.18,35.16,35.17,1400.0,17.1027,17.1027,17.0929,17.0978,1400.0
2007-01-04 12:25:00,35.16,35.18,35.16,35.16,2500.0,17.0929,17.1027,17.0929,17.0929,2500.0
2007-01-04 12:30:00,35.17,35.2,35.17,35.2,3800.0,17.0978,17.1124,17.0978,17.1124,3800.0
2007-01-04 12:35:00,35.2,35.2,35.19,35.19,1100.0,17.1124,17.1124,17.1075,17.1075,1100.0
2007-01-04 12:40:00,35.19,35.19,35.13,35.19,3300.0,17.1075,17.1075,17.0784,17.1075,3300.0
2007-01-04 12:45:00,35.17,35.17,35.15,35.15,800.0,17.0978,17.0978,17.0881,17.0881,800.0
2007-01-04 12:50:00,35.15,35.16,35.15,35.16,500.0,17.0881,17.0929,17.0881,17.0929,500.0
2007-01-04 12:55:00,35.16,35.16,35.15,35.16,3700.0,17.0929,17.0929,17.0881,17.0929,3700.0
2007-01-04 13:00:00,35.16,35.19,35.15,35.19,3900.0,17.0929,17.1075,17.0881,17.1075,3900.0
2007-01-04 13:05:00,35.16,35.18,35.16,35.18,1100.0,17.0929,17.1027,17.0929,17.1027,1100.0
2007-01-04 13:10:00,35.2,35.2,35.17,35.17,1400.0,17.1124,17.1124,17.0978,17.0978,1400.0
2007-01-04 13:15:00,35.16,35.16,35.11,35.11,1900.0,17.0929,17.0929,17.0686,17.0686,1900.0
2007-01-04 13:20:00,35.13,35.13,35.11,35.11,1500.0,17.0784,17.0784,17.0686,17.0686,1500.0
2007-01-04 13:25:00,35.11,35.18,35.11,35.18,2200.0,17.0686,17.1027,17.0686,17.1027,2200.0
2007-01-04 13:30:00,35.18,35.22,35.16,35.18,3800.0,17.1027,17.1221,17.0929,17.1027,3800.0
2007-01-04 13:35:00,35.16,35.18,35.16,35.17,2400.0,17.0929,17.1027,17.0929,17.0978,2400.0
2007-01-04 13:40:00,35.17,35.17,35.07,35.07,3700.0,17.0978,17.0978,17.0492,17.0492,3700.0
2007-01-04 13:45:00,35.06,35.06,34.98,34.98,6300.0,17.0443,17.0443,17.0054,17.0054,6300.0
2007-01-04 13:50:00,34.99,35.01,34.97,35.0,4300.0,17.0103,17.02,17.0006,17.0152,4300.0
2007-01-04 13:55:00,35.0,35.01,34.99,35.01,5200.0,17.0152,17.02,17.0103,17.02,5200.0
2007-01-04 14:00:00,35.0,35.04,35.0,35.04,8600.0,17.0152,17.0346,17.0152,17.0346,8600.0
2007-01-04 14:05:00,35.04,35.05,34.98,34.98,5600.0,17.0346,17.0395,17.0054,17.0054,5600.0
2007-01-04 14:10:00,34.99,35.05,34.99,35.01,2900.0,17.0103,17.0395,17.0103,17.02,2900.0
2007-01-04 14:15:00,34.99,35.05,34.99,35.0,4800.0,17.0103,17.0395,17.0103,17.0152,4800.0
2007-01-04 14:20:00,34.98,35.0,34.98,35.0,900.0,17.0054,17.0152,17.0054,17.0152,900.0
2007-01-04 14:25:00,35.0,35.0,34.99,35.0,800.0,17.0152,17.0152,17.0103,17.0152,800.0
2007-01-04 14:30:00,35.0,35.04,34.99,35.03,5200.0,17.0152,17.0346,17.0103,17.0297,5200.0
2007-01-04 14:35:00,35.01,35.01,34.96,34.96,1000.0,17.02,17.02,16.9957,16.9957,1000.0
2007-01-04 14:40:00,34.95,35.0,34.95,34.98,2200.0,16.9908,17.0152,16.9908,17.0054,2200.0
2007-01-04 14:45:00,34.96,35.04,34.96,35.04,1500.0,16.9957,17.0346,16.9957,17.0346,1500.0
2007-01-04 14:50:00,35.03,35.05,35.0,35.03,5500.0,17.0297,17.0395,17.0152,17.0297,5500.0
2007-01-04 14:55:00,35.03,35.05,34.98,35.04,2500.0,17.0297,17.0395,17.0054,17.0346,2500.0
2007-01-04 15:00:00,35.03,35.05,34.99,35.01,2900.0,17.0297,17.0395,17.0103,17.02,2900.0
2007-01-04 15:05:00,35.01,35.04,35.01,35.02,1400.0,17.02,17.0346,17.02,17.0249,1400.0
2007-01-04 15:10:00,35.04,35.04,34.94,35.0,5900.0,17.0346,17.0346,16.986,17.0152,5900.0
2007-01-04 15:15:00,34.98,35.01,34.98,35.01,1200.0,17.0054,17.02,17.0054,17.02,1200.0
2007-01-04 15:20:00,35.01,35.01,35.0,35.0,3900.0,17.02,17.02,17.0152,17.0152,3900.0
2007-01-04 15:25:00,35.0,35.04,35.0,35.04,2800.0,17.0152,17.0346,17.0152,17.0346,2800.0
2007-01-04 15:30:00,35.05,35.05,34.95,35.0,4400.0,17.0395,17.0395,16.9908,17.0152,4400.0
2007-01-04 15:35:00,35.0,35.05,34.99,35.05,6900.0,17.0152,17.0395,17.0103,17.0395,6900.0
2007-01-04 15:40:00,35.05,35.05,35.0,35.04,14000.0,17.0395,17.0395,17.0152,17.0346,14000.0
2007-01-04 15:45:00,35.05,35.1,35.04,35.04,30500.0,17.0395,17.0638,17.0346,17.0346,30500.0
2007-01-04 15:50:00,35.05,35.08,35.0,35.08,55200.0,17.0395,17.054,17.0152,17.054,55200.0
2007-01-04 15:55:00,35.08,35.16,35.07,35.12,9500.0,17.054,17.0929,17.0492,17.0735,9500.0
2007-01-05 09:30:00,34.95,34.96,34.54,34.54,5300.0,16.9908,16.9957,16.7915,16.7915,5300.0
2007-01-05 09:35:00,34.6,34.9,34.6,34.9,3800.0,16.8207,16.9665,16.8207,16.9665,3800.0
2007-01-05 09:40:00,34.9,34.9,34.76,34.86,4300.0,16.9665,16.9665,16.8985,16.9471,4300.0
2007-01-05 09:45:00,34.81,34.9,34.74,34.9,3600.0,16.9228,16.9665,16.8888,16.9665,3600.0
2007-01-05 09:50:00,34.9,34.9,34.68,34.81,5100.0,16.9665,16.9665,16.8596,16.9228,5100.0
2007-01-05 09:55:00,34.82,34.84,34.74,34.83,3200.0,16.9276,16.9374,16.8888,16.9325,3200.0
2007-01-05 10:00:00,34.89,35.0,34.89,34.99,6800.0,16.9617,17.0152,16.9617,17.0103,6800.0
2007-01-05 10:05:00,34.99,35.01,34.99,35.0,4400.0,17.0103,17.02,17.0103,17.0152,4400.0
2007-01-05 10:10:00,34.97,34.97,34.94,34.97,2000.0,17.0006,17.0006,16.986,17.0006,2000.0
2007-01-05 10:15:00,34.97,35.0,34.95,35.0,2800.0,17.0006,17.0152,16.9908,17.0152,2800.0
2007-01-05 10:20:00,35.0,35.0,34.99,34.99,1300.0,17.0152,17.0152,17.0103,17.0103,1300.0
2007-01-05 10:25:00,34.95,35.0,34.95,35.0,23900.0,16.9908,17.0152,16.9908,17.0152,23900.0
2007-01-05 10:30:00,35.01,35.01,34.97,35.0,2300.0,17.02,17.02,17.0006,17.0152,2300.0
2007-01-05 10:35:00,35.0,35.01,35.0,35.01,1700.0,17.0152,17.02,17.0152,17.02,1700.0
2007-01-05 10:40:00,35.01,35.02,34.99,35.0,2600.0,17.02,17.0249,17.0103,17.0152,2600.0
2007-01-05 10:45:00,34.99,34.99,34.94,34.99,1400.0,17.0103,17.0103,16.986,17.0103,1400.0
2007-01-05 10:50:00,35.0,35.01,34.95,35.01,2400.0,17.0152,17.02,16.9908,17.02,2400.0
2007-01-05 10:55:00,35.01,35.03,34.95,34.95,1100.0,17.02,17.0297,16.9908,16.9908,1100.0
2007-01-05 11:00:00,34.96,35.0,34.94,34.97,1700.0,16.9957,17.0152,16.986,17.0006,1700.0
2007-01-05 11:05:00,34.95,34.97,34.83,34.83,2300.0,16.9908,17.0006,16.9325,16.9325,2300.0
2007-01-05 11:10:00,34.83,34.83,34.79,34.8,1000.0,16.9325,16.9325,16.9131,16.9179,1000.0
2007-01-05 11:15:00,34.8,34.8,34.78,34.8,1000.0,16.9179,16.9179,16.9082,16.9179,1000.0
2007-01-05 11:20:00,34.8,34.8,34.69,34.7,2300.0,16.9179,16.9179,16.8644,16.8693,2300.0
2007-01-05 11:25:00,34.69,34.69,34.6,34.6,600.0,16.8644,16.8644,16.8207,16.8207,600.0
2007-01-05 11:30:00,34.6,34.6,34.57,34.59,1600.0,16.8207,16.8207,16.8061,16.8158,1600.0
2007-01-05 11:35:00,34.57,34.57,34.52,34.52,1000.0,16.8061,16.8061,16.7818,16.7818,1000.0
2007-01-05 11:40:00,34.52,34.66,34.52,34.66,2600.0,16.7818,16.8499,16.7818,16.8499,2600.0
2007-01-05 11:45:00,34.63,34.63,34.6,34.6,600.0,16.8353,16.8353,16.8207,16.8207,600.0
2007-01-05 11:50:00,34.61,34.61,34.6,34.61,2700.0,16.8256,16.8256,16.8207,16.8256,2700.0
2007-01-05 11:55:00,34.65,34.65,34.62,34.62,500.0,16.845,16.845,16.8304,16.8304,500.0
2007-01-05 12:00:00,34.6,34.62,34.6,34.62,1100.0,16.8207,16.8304,16.8207,16.8304,1100.0
2007-01-05 12:05:00,34.62,34.64,34.6,34.64,1300.0,16.8304,16.8401,16.8207,16.8401,1300.0
2007-01-05 12:10:00,34.63,34.63,34.63,34.63,100.0,16.8353,16.8353,16.8353,16.8353,100.0
2007-01-05 12:15:00,34.63,34.63,34.63,34.63,400.0,16.8353,16.8353,16.8353,16.8353,400.0
2007-01-05 12:20:00,34.62,34.63,34.62,34.62,800.0,16.8304,16.8353,16.8304,16.8304,800.0
2007-01-05 12:25:00,34.62,34.62,34.62,34.62,300.0,16.8304,16.8304,16.8304,16.8304,300.0
2007-01-05 12:30:00,34.62,34.62,34.62,34.62,100.0,16.8304,16.8304,16.8304,16.8304,100.0
2007-01-05 12:35:00,34.63,34.66,34.63,34.65,2600.0,16.8353,16.8499,16.8353,16.845,2600.0
2007-01-05 12:40:00,34.65,34.65,34.6,34.63,7800.0,16.845,16.845,16.8207,16.8353,7800.0
2007-01-05 12:45:00,34.62,34.63,34.61,34.61,1400.0,16.8304,16.8353,16.8256,16.8256,1400.0
2007-01-05 12:50:00,34.61,34.64,34.61,34.62,3500.0,16.8256,16.8401,16.8256,16.8304,3500.0
2007-01-05 12:55:00,34.62,34.62,34.61,34.61,1200.0,16.8304,16.8304,16.8256,16.8256,1200.0
2007-01-05 13:00:00,34.62,34.62,34.58,34.6,1700.0,16.8304,16.8304,16.811,16.8207,1700.0
2007-01-05 13:05:00,34.58,34.58,34.58,34.58,700.0,16.811,16.811,16.811,16.811,700.0
2007-01-05 13:10:00,34.58,34.59,34.58,34.59,900.0,16.811,16.8158,16.811,16.8158,900.0
2007-01-05 13:15:00,34.58,34.59,34.58,34.59,600.0,16.811,16.8158,16.811,16.8158,600.0
2007-01-05 13:20:00,34.59,34.59,34.59,34.59,0.0,16.8158,16.8158,16.8158,16.8158,0.0
2007-01-05 13:25:00,34.6,34.6,34.6,34.6,1400.0,16.8207,16.8207,16.8207,16.8207,1400.0
2007-01-05 13:30:00,34.6,34.6,34.58,34.58,1100.0,16.8207,16.8207,16.811,16.811,1100.0
2007-01-05 13:35:00,34.58,34.58,34.58,34.58,100.0,16.811,16.811,16.811,16.811,100.0
2007-01-05 13:40:00,34.58,34.6,34.58,34.6,1100.0,16.811,16.8207,16.811,16.8207,1100.0
2007-01-05 13:45:00,34.59,34.59,34.59,34.59,500.0,16.8158,16.8158,16.8158,16.8158,500.0
2007-01-05 13:50:00,34.59,34.66,34.59,34.62,9900.0,16.8158,16.8499,16.8158,16.8304,9900.0
2007-01-05 13:55:00,34.64,34.64,34.64,34.64,400.0,16.8401,16.8401,16.8401,16.8401,400.0
2007-01-05 14:00:00,34.64,34.64,34.64,34.64,1100.0,16.8401,16.8401,16.8401,16.8401,1100.0
2007-01-05 14:05:00,34.64,34.64,34.55,34.56,1800.0,16.8401,16.8401,16.7964,16.8012,1800.0
2007-01-05 14:10:00,34.58,34.58,34.58,34.58,800.0,16.811,16.811,16.811,16.811,800.0
2007-01-05 14:15:00,34.57,34.59,34.57,34.59,1400.0,16.8061,16.8158,16.8061,16.8158,1400.0
2007-01-05 14:20:00,34.58,34.59,34.58,34.59,600.0,16.811,16.8158,16.811,16.8158,600.0
2007-01-05 14:25:00,34.58,34.6,34.58,34.6,12800.0,16.811,16.8207,16.811,16.8207,12800.0
2007-01-05 14:30:00,34.6,34.73,34.6,34.72,6700.0,16.8207,16.8839,16.8207,16.879,6700.0
2007-01-05 14:35:00,34.68,34.68,34.63,34.65,700.0,16.8596,16.8596,16.8353,16.845,700.0
2007-01-05 14:40:00,34.67,34.67,34.62,34.65,2700.0,16.8547,16.8547,16.8304,16.845,2700.0
2007-01-05 14:45:00,34.63,34.64,34.63,34.64,300.0,16.8353,16.8401,16.8353,16.8401,300.0
2007-01-05 14:50:00,34.63,34.63,34.63,34.63,200.0,16.8353,16.8353,16.8353,16.8353,200.0
2007-01-05 14:55:00,34.63,34.64,34.58,34.58,1100.0,16.8353,16.8401,16.811,16.811,1100.0
2007-01-05 15:00:00,34.58,34.58,34.55,34.55,3000.0,16.811,16.811,16.7964,16.7964,3000.0
2007-01-05 15:05:00,34.55,34.56,34.55,34.56,1300.0,16.7964,16.8012,16.7964,16.8012,1300.0
2007-01-05 15:10:00,34.53,34.53,34.44,34.44,1200.0,16.7867,16.7867,16.7429,16.7429,1200.0
2007-01-05 15:15:00,34.44,34.45,34.36,34.44,1600.0,16.7429,16.7478,16.704,16.7429,1600.0
2007-01-05 15:20:00,34.43,34.45,34.41,34.45,1500.0,16.738,16.7478,16.7283,16.7478,1500.0
2007-01-05 15:25:00,34.45,34.46,34.45,34.45,700.0,16.7478,16.7526,16.7478,16.7478,700.0
2007-01-05 15:30:00,34.45,34.45,34.38,34.41,2700.0,16.7478,16.7478,16.7137,16.7283,2700.0
2007-01-05 15:35:00,34.42,34.42,34.3,34.3,3200.0,16.7332,16.7332,16.6749,16.6749,3200.0
2007-01-05 15:40:00,34.31,34.39,34.31,34.39,33100.0,16.6797,16.7186,16.6797,16.7186,33100.0
2007-01-05 15:45:00,34.38,34.47,34.38,34.46,3700.0,16.7137,16.7575,16.7137,16.7526,3700.0
2007-01-05 15:50:00,34.46,34.48,34.46,34.48,2200.0,16.7526,16.7624,16.7526,16.7624,2200.0
2007-01-05 15:55:00,34.48,34.49,34.39,34.4,5600.0,16.7624,16.7672,16.7186,16.7235,5600.0
2007-01-08 09:30:00,34.42,34.42,34.2,34.2,1400.0,16.7332,16.7332,16.6262,16.6262,1400.0
2007-01-08 09:35:00,34.2,34.25,33.93,34.03,3200.0,16.6262,16.6505,16.495,16.5436,3200.0
2007-01-08 09:40:00,34.11,34.2,34.11,34.2,500.0,16.5825,16.6262,16.5825,16.6262,500.0
2007-01-08 09:45:00,34.2,34.22,34.16,34.22,600.0,16.6262,16.636,16.6068,16.636,600.0
2007-01-08 09:50:00,34.22,34.22,34.15,34.18,900.0,16.636,16.636,16.6019,16.6165,900.0
2007-01-08 09:55:00,34.16,34.16,34.15,34.15,300.0,16.6068,16.6068,16.6019,16.6019,300.0
2007-01-08 10:00:00,34.05,34.08,34.0,34.08,1200.0,16.5533,16.5679,16.529,16.5679,1200.0
2007-01-08 10:05:00,34.06,34.06,33.87,34.0,2200.0,16.5582,16.5582,16.4658,16.529,2200.0
2007-01-08 10:10:00,34.06,34.06,33.93,33.93,700.0,16.5582,16.5582,16.495,16.495,700.0
2007-01-08 10:15:00,33.89,33.95,33.84,33.94,2300.0,16.4755,16.5047,16.4512,16.4998,2300.0
2007-01-08 10:20:00,33.93,33.97,33.85,33.94,700.0,16.495,16.5144,16.4561,16.4998,700.0
2007-01-08 10:25:00,33.87,33.93,33.87,33.87,300.0,16.4658,16.495,16.4658,16.4658,300.0
2007-01-08 10:30:00,33.9,33.9,33.9,33.9,100.0,16.4804,16.4804,16.4804,16.4804,100.0
2007-01-08 10:35:00,33.9,33.9,33.9,33.9,100.0,16.4804,16.4804,16.4804,16.4804,100.0
2007-01-08 10:40:00,33.94,33.97,33.94,33.94,600.0,16.4998,16.5144,16.4998,16.4998,600.0
2007-01-08 10:45:00,33.96,33.96,33.94,33.94,200.0,16.5096,16.5096,16.4998,16.4998,200.0
2007-01-08 10:50:00,33.96,33.99,33.91,33.93,4100.0,16.5096,16.5241,16.4853,16.495,4100.0
2007-01-08 10:55:00,33.91,33.91,33.8,33.8,500.0,16.4853,16.4853,16.4318,16.4318,500.0
2007-01-08 11:00:00,33.8,33.8,33.8,33.8,200.0,16.4318,16.4318,16.4318,16.4318,200.0
2007-01-08 11:05:00,33.84,33.92,33.82,33.82,2800.0,16.4512,16.4901,16.4415,16.4415,2800.0
2007-01-08 11:10:00,33.82,33.84,33.77,33.78,900.0,16.4415,16.4512,16.4172,16.4221,900.0
2007-01-08 11:15:00,33.79,33.83,33.76,33.83,1200.0,16.4269,16.4464,16.4123,16.4464,1200.0
2007-01-08 11:20:00,33.83,33.96,33.83,33.96,1600.0,16.4464,16.5096,16.4464,16.5096,1600.0
2007-01-08 11:25:00,33.94,34.01,33.94,34.01,500.0,16.4998,16.5339,16.4998,16.5339,500.0
2007-01-08 11:30:00,33.97,33.97,33.97,33.97,200.0,16.5144,16.5144,16.5144,16.5144,200.0
2007-01-08 11:35:00,34.01,34.01,34.01,34.01,500.0,16.5339,16.5339,16.5339,16.5339,500.0
2007-01-08 11:40:00,34.0,34.0,34.0,34.0,400.0,16.529,16.529,16.529,16.529,400.0
2007-01-08 11:45:00,34.01,34.01,33.99,34.0,2900.0,16.5339,16.5339,16.5241,16.529,2900.0
2007-01-08 11:50:00,33.94,33.97,33.92,33.93,1600.0,16.4998,16.5144,16.4901,16.495,1600.0
2007-01-08 11:55:00,33.96,33.97,33.92,33.92,500.0,16.5096,16.5144,16.4901,16.4901,500.0
2007-01-08 12:00:00,33.96,33.97,33.93,33.96,1000.0,16.5096,16.5144,16.495,16.5096,1000.0
2007-01-08 12:05:00,33.96,33.96,33.96,33.96,0.0,16.5096,16.5096,16.5096,16.5096,0.0
2007-01-08 12:10:00,33.94,33.94,33.93,33.93,500.0,16.4998,16.4998,16.495,16.495,500.0
2007-01-08 12:15:00,33.93,33.98,33.93,33.93,700.0,16.495,16.5193,16.495,16.495,700.0
2007-01-08 12:20:00,33.93,33.93,33.93,33.93,200.0,16.495,16.495,16.495,16.495,200.0
2007-01-08 12:25:00,33.94,33.95,33.92,33.95,600.0,16.4998,16.5047,16.4901,16.5047,600.0
2007-01-08 12:30:00,33.93,33.93,33.93,33.93,100.0,16.495,16.495,16.495,16.495,100.0
2007-01-08 12:35:00,33.95,33.95,33.92,33.92,400.0,16.5047,16.5047,16.4901,16.4901,400.0
2007-01-08 12:40:00,33.92,33.92,33.92,33.92,0.0,16.4901,16.4901,16.4901,16.4901,0.0
2007-01-08 12:45:00,33.93,33.96,33.92,33.92,500.0,16.495,16.5096,16.4901,16.4901,500.0
2007-01-08 12:50:00,33.96,34.0,33.93,33.93,1100.0,16.5096,16.529,16.495,16.495,1100.0
2007-01-08 12:55:00,33.94,33.97,33.92,33.94,500.0,16.4998,16.5144,16.4901,16.4998,500.0
2007-01-08 13:00:00,33.94,33.94,33.94,33.94,100.0,16.4998,16.4998,16.4998,16.4998,100.0
2007-01-08 13:05:00,33.94,33.94,33.94,33.94,0.0,16.4998,16.4998,16.4998,16.4998,0.0
2007-01-08 13:10:00,33.94,33.94,33.94,33.94,0.0,16.4998,16.4998,16.4998,16.4998,0.0
2007-01-08 13:15:00,33.92,33.92,33.92,33.92,300.0,16.4901,16.4901,16.4901,16.4901,300.0
2007-01-08 13:20:00,33.95,33.95,33.95,33.95,100.0,16.5047,16.5047,16.5047,16.5047,100.0
2007-01-08 13:25:00,33.92,33.92,33.85,33.85,1800.0,16.4901,16.4901,16.4561,16.4561,1800.0
2007-01-08 13:30:00,33.84,33.84,33.83,33.84,300.0,16.4512,16.4512,16.4464,16.4512,300.0
2007-01-08 13:35:00,33.87,33.87,33.81,33.81,900.0,16.4658,16.4658,16.4366,16.4366,900.0
2007-01-08 13:40:00,33.82,33.9,33.81,33.87,1300.0,16.4415,16.4804,16.4366,16.4658,1300.0
2007-01-08 13:45:00,33.95,34.01,33.95,34.01,1800.0,16.5047,16.5339,16.5047,16.5339,1800.0
2007-01-08 13:50:00,34.0,34.0,33.97,33.97,300.0,16.529,16.529,16.5144,16.5144,300.0
2007-01-08 13:55:00,33.96,34.0,33.96,33.96,400.0,16.5096,16.529,16.5096,16.5096,400.0
2007-01-08 14:00:00,33.99,33.99,33.95,33.99,600.0,16.5241,16.5241,16.5047,16.5241,600.0
2007-01-08 14:05:00,33.96,34.01,33.94,34.01,900.0,16.5096,16.5339,16.4998,16.5339,900.0
2007-01-08 14:10:00,33.96,33.96,33.96,33.96,100.0,16.5096,16.5096,16.5096,16.5096,100.0
2007-01-08 14:15:00,33.96,34.03,33.95,34.03,2300.0,16.5096,16.5436,16.5047,16.5436,2300.0
2007-01-08 14:20:00,34.02,34.09,33.99,34.08,3000.0,16.5387,16.5728,16.5241,16.5679,3000.0
2007-01-08 14:25:00,34.07,34.07,33.97,33.97,1800.0,16.563,16.563,16.5144,16.5144,1800.0
2007-01-08 14:30:00,33.96,33.96,33.96,33.96,100.0,16.5096,16.5096,16.5096,16.5096,100.0
2007-01-08 14:35:00,33.91,33.93,33.84,33.87,1300.0,16.4853,16.495,16.4512,16.4658,1300.0
2007-01-08 14:40:00,33.87,33.89,33.87,33.89,1100.0,16.4658,16.4755,16.4658,16.4755,1100.0
2007-01-08 14:45:00,33.9,33.96,33.88,33.91,6700.0,16.4804,16.5096,16.4707,16.4853,6700.0
2007-01-08 14:50:00,33.91,33.97,33.91,33.97,2100.0,16.4853,16.5144,16.4853,16.5144,2100.0
2007-01-08 14:55:00,33.92,33.96,33.92,33.96,400.0,16.4901,16.5096,16.4901,16.5096,400.0
2007-01-08 15:00:00,33.92,33.95,33.92,33.95,600.0,16.4901,16.5047,16.4901,16.5047,600.0
2007-01-08 15:05:00,33.96,34.01,33.95,34.01,700.0,16.5096,16.5339,16.5047,16.5339,700.0
2007-01-08 15:10:00,33.98,34.1,33.98,34.09,2000.0,16.5193,16.5776,16.5193,16.5728,2000.0
2007-01-08 15:15:00,34.08,34.08,34.03,34.03,1500.0,16.5679,16.5679,16.5436,16.5436,1500.0
2007-01-08 15:20:00,34.03,34.06,34.03,34.06,1400.0,16.5436,16.5582,16.5436,16.5582,1400.0
2007-01-08 15:25:00,34.06,34.07,34.03,34.07,1500.0,16.5582,16.563,16.5436,16.563,1500.0
2007-01-08 15:30:00,34.01,34.07,34.0,34.07,4200.0,16.5339,16.563,16.529,16.563,4200.0
2007-01-08 15:35:00,34.04,34.06,34.01,34.06,1100.0,16.5485,16.5582,16.5339,16.5582,1100.0
2007-01-08 15:40:00,34.06,34.12,34.06,34.08,900.0,16.5582,16.5873,16.5582,16.5679,900.0
2007-01-08 15:45:00,34.12,34.12,34.08,34.11,2800.0,16.5873,16.5873,16.5679,16.5825,2800.0
2007-01-08 15:50:00,34.11,34.11,34.1,34.11,800.0,16.5825,16.5825,16.5776,16.5825,800.0
2007-01-08 15:55:00,34.11,34.11,34.03,34.04,3400.0,16.5825,16.5825,16.5436,16.5485,3400.0
2007-01-09 09:30:00,34.02,34.02,34.02,34.02,2400.0,16.5387,16.5387,16.5387,16.5387,2400.0
2007-01-09 09:35:00,34.02,34.02,33.94,33.95,1300.0,16.5387,16.5387,16.4998,16.5047,1300.0
2007-01-09 09:40:00,33.95,34.04,33.93,33.94,2000.0,16.5047,16.5485,16.495,16.4998,2000.0
2007-01-09 09:45:00,33.93,33.93,33.89,33.93,3700.0,16.495,16.495,16.4755,16.495,3700.0
2007-01-09 09:50:00,33.95,33.98,33.89,33.98,2500.0,16.5047,16.5193,16.4755,16.5193,2500.0
2007-01-09 09:55:00,33.94,33.99,33.94,33.99,2200.0,16.4998,16.5241,16.4998,16.5241,2200.0
2007-01-09 10:00:00,34.0,34.0,33.93,33.96,3200.0,16.529,16.529,16.495,16.5096,3200.0
2007-01-09 10:05:00,33.96,34.02,33.96,33.98,5400.0,16.5096,16.5387,16.5096,16.5193,5400.0
2007-01-09 10:10:00,33.97,34.0,33.93,33.94,2100.0,16.5144,16.529,16.495,16.4998,2100.0
2007-01-09 10:15:00,33.93,33.99,33.93,33.98,1600.0,16.495,16.5241,16.495,16.5193,1600.0
2007-01-09 10:20:00,33.98,34.01,33.98,34.01,700.0,16.5193,16.5339,16.5193,16.5339,700.0
2007-01-09 10:25:00,34.0,34.02,33.99,34.02,2700.0,16.529,16.5387,16.5241,16.5387,2700.0
2007-01-09 10:30:00,34.04,34.05,33.93,33.98,1800.0,16.5485,16.5533,16.495,16.5193,1800.0
2007-01-09 10:35:00,34.02,34.02,33.97,34.0,1400.0,16.5387,16.5387,16.5144,16.529,1400.0
2007-01-09 10:40:00,33.99,34.0,33.97,34.0,1500.0,16.5241,16.529,16.5144,16.529,1500.0
2007-01-09 10:45:00,34.0,34.0,33.96,33.96,1400.0,16.529,16.529,16.5096,16.5096,1400.0
2007-01-09 10:50:00,33.96,33.98,33.96,33.98,500.0,16.5096,16.5193,16.5096,16.5193,500.0
2007-01-09 10:55:00,33.98,34.0,33.98,33.99,700.0,16.5193,16.529,16.5193,16.5241,700.0
2007-01-09 11:00:00,33.99,34.02,33.95,34.02,1700.0,16.5241,16.5387,16.5047,16.5387,1700.0
2007-01-09 11:05:00,33.97,33.98,33.97,33.97,600.0,16.5144,16.5193,16.5144,16.5144,600.0
2007-01-09 11:10:00,34.0,34.01,33.98,34.01,400.0,16.529,16.5339,16.5193,16.5339,400.0
2007-01-09 11:15:00,33.98,34.0,33.93,33.93,3000.0,16.5193,16.529,16.495,16.495,3000.0
2007-01-09 11:20:00,33.97,33.98,33.95,33.97,1400.0,16.5144,16.5193,16.5047,16.5144,1400.0
2007-01-09 11:25:00,33.97,34.0,33.94,33.95,2000.0,16.5144,16.529,16.4998,16.5047,2000.0
2007-01-09 11:30:00,33.95,33.97,33.95,33.97,500.0,16.5047,16.5144,16.5047,16.5144,500.0
2007-01-09 11:35:00,33.96,33.96,33.95,33.96,900.0,16.5096,16.5096,16.5047,16.5096,900.0
2007-01-09 11:40:00,33.96,33.96,33.95,33.95,2000.0,16.5096,16.5096,16.5047,16.5047,2000.0
2007-01-09 11:45:00,33.95,33.97,33.95,33.96,800.0,16.5047,16.5144,16.5047,16.5096,800.0
2007-01-09 11:50:00,33.96,33.97,33.95,33.95,4600.0,16.5096,16.5144,16.5047,16.5047,4600.0
2007-01-09 11:55:00,33.95,33.97,33.95,33.97,1600.0,16.5047,16.5144,16.5047,16.5144,1600.0
2007-01-09 12:00:00,33.95,33.96,33.95,33.95,1000.0,16.5047,16.5096,16.5047,16.5047,1000.0
2007-01-09 12:05:00,33.96,33.97,33.95,33.97,800.0,16.5096,16.5144,16.5047,16.5144,800.0
2007-01-09 12:10:00,33.94,33.96,33.94,33.94,1100.0,16.4998,16.5096,16.4998,16.4998,1100.0
2007-01-09 12:15:00,33.94,33.96,33.94,33.96,800.0,16.4998,16.5096,16.4998,16.5096,800.0
2007-01-09 12:20:00,33.96,33.96,33.93,33.94,2000.0,16.5096,16.5096,16.495,16.4998,2000.0
2007-01-09 12:25:00,33.94,33.99,33.93,33.95,1900.0,16.4998,16.5241,16.495,16.5047,1900.0
2007-01-09 12:30:00,33.95,33.96,33.94,33.94,500.0,16.5047,16.5096,16.4998,16.4998,500.0
2007-01-09 12:35:00,33.94,33.97,33.93,33.97,700.0,16.4998,16.5144,16.495,16.5144,700.0
2007-01-09 12:40:00,33.97,34.0,33.95,33.95,1100.0,16.5144,16.529,16.5047,16.5047,1100.0
2007-01-09 12:45:00,34.0,34.0,33.95,33.95,300.0,16.529,16.529,16.5047,16.5047,300.0
2007-01-09 12:50:00,33.94,33.95,33.93,33.94,1200.0,16.4998,16.5047,16.495,16.4998,1200.0
2007-01-09 12:55:00,33.93,33.94,33.93,33.94,600.0,16.495,16.4998,16.495,16.4998,600.0
2007-01-09 13:00:00,33.93,33.93,33.93,33.93,400.0,16.495,16.495,16.495,16.495,400.0
2007-01-09 13:05:00,33.93,34.0,33.93,34.0,900.0,16.495,16.529,16.495,16.529,900.0
2007-01-09 13:10:00,33.98,33.98,33.93,33.96,1100.0,16.5193,16.5193,16.495,16.5096,1100.0
2007-01-09 13:15:00,33.99,33.99,33.97,33.97,400.0,16.5241,16.5241,16.5144,16.5144,400.0
2007-01-09 13:20:00,33.97,33.98,33.96,33.96,900.0,16.5144,16.5193,16.5096,16.5096,900.0
2007-01-09 13:25:00,33.97,33.97,33.93,33.93,500.0,16.5144,16.5144,16.495,16.495,500.0
2007-01-09 13:30:00,33.93,33.97,33.93,33.97,600.0,16.495,16.5144,16.495,16.5144,600.0
2007-01-09 13:35:00,33.96,34.0,33.96,34.0,3600.0,16.5096,16.529,16.5096,16.529,3600.0
2007-01-09 13:40:00,33.97,34.0,33.97,34.0,3200.0,16.5144,16.529,16.5144,16.529,3200.0
2007-01-09 13:45:00,34.0,34.0,33.99,34.0,7000.0,16.529,16.529,16.5241,16.529,7000.0
2007-01-09 13:50:00,34.0,34.02,33.98,33.98,15900.0,16.529,16.5387,16.5193,16.5193,15900.0
2007-01-09 13:55:00,33.97,33.97,33.96,33.97,1400.0,16.5144,16.5144,16.5096,16.5144,1400.0
2007-01-09 14:00:00,33.99,34.0,33.99,34.0,3200.0,16.5241,16.529,16.5241,16.529,3200.0
2007-01-09 14:05:00,33.99,34.0,33.99,34.0,3800.0,16.5241,16.529,16.5241,16.529,3800.0
2007-01-09 14:10:00,34.0,34.0,33.98,33.98,2300.0,16.529,16.529,16.5193,16.5193,2300.0
2007-01-09 14:15:00,34.0,34.05,33.99,34.0,9000.0,16.529,16.5533,16.5241,16.529,9000.0
2007-01-09 14:20:00,33.99,34.0,33.95,33.95,2000.0,16.5241,16.529,16.5047,16.5047,2000.0
2007-01-09 14:25:00,33.95,33.96,33.94,33.96,1100.0,16.5047,16.5096,16.4998,16.5096,1100.0
2007-01-09 14:30:00,33.95,33.95,33.93,33.93,900.0,16.5047,16.5047,16.495,16.495,900.0
2007-01-09 14:35:00,33.96,33.99,33.93,33.99,1300.0,16.5096,16.5241,16.495,16.5241,1300.0
2007-01-09 14:40:00,33.99,33.99,33.97,33.97,200.0,16.5241,16.5241,16.5144,16.5144,200.0
2007-01-09 14:45:00,33.97,33.99,33.96,33.98,2700.0,16.5144,16.5241,16.5096,16.5193,2700.0
2007-01-09 14:50:00,33.99,34.0,33.95,33.97,5100.0,16.5241,16.529,16.5047,16.5144,5100.0
2007-01-09 14:55:00,34.0,34.0,33.97,34.0,1500.0,16.529,16.529,16.5144,16.529,1500.0
2007-01-09 15:00:00,33.97,33.97,33.97,33.97,1200.0,16.5144,16.5144,16.5144,16.5144,1200.0
2007-01-09 15:05:00,33.98,34.0,33.96,34.0,2000.0,16.5193,16.529,16.5096,16.529,2000.0
2007-01-09 15:10:00,33.97,33.97,33.96,33.96,3100.0,16.5144,16.5144,16.5096,16.5096,3100.0
2007-01-09 15:15:00,33.98,34.0,33.93,33.96,23100.0,16.5193,16.529,16.495,16.5096,23100.0
2007-01-09 15:20:00,33.96,34.0,33.96,34.0,1800.0,16.5096,16.529,16.5096,16.529,1800.0
2007-01-09 15:25:00,33.98,34.03,33.98,34.03,1200.0,16.5193,16.5436,16.5193,16.5436,1200.0
2007-01-09 15:30:00,34.02,34.04,34.0,34.0,12600.0,16.5387,16.5485,16.529,16.529,12600.0
2007-01-09 15:35:00,33.97,34.0,33.93,33.99,2200.0,16.5144,16.529,16.495,16.5241,2200.0
2007-01-09 15:40:00,34.02,34.02,33.95,33.95,3200.0,16.5387,16.5387,16.5047,16.5047,3200.0
2007-01-09 15:45:00,33.93,33.94,33.9,33.94,3400.0,16.495,16.4998,16.4804,16.4998,3400.0
2007-01-09 15:50:00,33.91,34.0,33.9,33.98,10100.0,16.4853,16.529,16.4804,16.5193,10100.0
2007-01-09 15:55:00,34.0,34.0,33.96,34.0,4200.0,16.529,16.529,16.5096,16.529,4200.0
2007-01-10 09:30:00,33.8,34.09,33.8,33.86,4800.0,16.4318,16.5728,16.4318,16.4609,4800.0
2007-01-10 09:35:00,33.94,34.14,33.94,34.14,4100.0,16.4998,16.5971,16.4998,16.5971,4100.0
2007-01-10 09:40:00,34.14,34.2,34.1,34.18,3100.0,16.5971,16.6262,16.5776,16.6165,3100.0
2007-01-10 09:45:00,34.2,34.32,34.16,34.32,118000.0,16.6262,16.6846,16.6068,16.6846,118000.0
2007-01-10 09:50:00,34.32,34.33,34.26,34.26,3700.0,16.6846,16.6894,16.6554,16.6554,3700.0
2007-01-10 09:55:00,34.25,34.36,34.2,34.34,4200.0,16.6505,16.704,16.6262,16.6943,4200.0
2007-01-10 10:00:00,34.28,34.35,34.13,34.31,2800.0,16.6651,16.6992,16.5922,16.6797,2800.0
2007-01-10 10:05:00,34.29,34.35,34.26,34.26,1300.0,16.67,16.6992,16.6554,16.6554,1300.0
2007-01-10 10:10:00,34.24,34.4,34.24,34.39,3400.0,16.6457,16.7235,16.6457,16.7186,3400.0
2007-01-10 10:15:00,34.39,34.58,34.36,34.56,3700.0,16.7186,16.811,16.704,16.8012,3700.0
2007-01-10 10:20:00,34.56,34.58,34.4,34.42,1300.0,16.8012,16.811,16.7235,16.7332,1300.0
2007-01-10 10:25:00,34.45,34.45,34.26,34.34,1500.0,16.7478,16.7478,16.6554,16.6943,1500.0
2007-01-10 10:30:00,34.31,34.37,34.26,34.37,1500.0,16.6797,16.7089,16.6554,16.7089,1500.0
2007-01-10 10:35:00,34.34,34.46,34.33,34.37,3000.0,16.6943,16.7526,16.6894,16.7089,3000.0
2007-01-10 10:40:00,34.42,34.45,34.35,34.37,2400.0,16.7332,16.7478,16.6992,16.7089,2400.0
2007-01-10 10:45:00,34.4,34.45,34.36,34.43,3500.0,16.7235,16.7478,16.704,16.738,3500.0
2007-01-10 10:50:00,34.42,34.42,34.34,34.38,2100.0,16.7332,16.7332,16.6943,16.7137,2100.0
2007-01-10 10:55:00,34.4,34.4,34.38,34.39,1800.0,16.7235,16.7235,16.7137,16.7186,1800.0
2007-01-10 11:00:00,34.39,34.47,34.39,34.43,2500.0,16.7186,16.7575,16.7186,16.738,2500.0
2007-01-10 11:05:00,34.47,34.48,34.44,34.44,1000.0,16.7575,16.7624,16.7429,16.7429,1000.0
2007-01-10 11:10:00,34.39,34.42,34.36,34.42,1000.0,16.7186,16.7332,16.704,16.7332,1000.0
2007-01-10 11:15:00,34.48,34.48,34.43,34.43,700.0,16.7624,16.7624,16.738,16.738,700.0
2007-01-10 11:20:00,34.43,34.43,34.37,34.37,1600.0,16.738,16.738,16.7089,16.7089,1600.0
2007-01-10 11:25:00,34.42,34.47,34.42,34.47,1200.0,16.7332,16.7575,16.7332,16.7575,1200.0
2007-01-10 11:30:00,34.46,34.48,34.46,34.48,2100.0,16.7526,16.7624,16.7526,16.7624,2100.0
2007-01-10 11:35:00,34.5,34.51,34.5,34.51,1400.0,16.7721,16.7769,16.7721,16.7769,1400.0
2007-01-10 11:40:00,34.51,34.51,34.5,34.51,700.0,16.7769,16.7769,16.7721,16.7769,700.0
2007-01-10 11:45:00,34.5,34.55,34.5,34.54,2900.0,16.7721,16.7964,16.7721,16.7915,2900.0
2007-01-10 11:50:00,34.55,34.57,34.54,34.54,2400.0,16.7964,16.8061,16.7915,16.7915,2400.0
2007-01-10 11:55:00,34.55,34.55,34.55,34.55,100.0,16.7964,16.7964,16.7964,16.7964,100.0
2007-01-10 12:00:00,34.54,34.54,34.52,34.53,1400.0,16.7915,16.7915,16.7818,16.7867,1400.0
2007-01-10 12:05:00,34.53,34.54,34.52,34.54,1500.0,16.7867,16.7915,16.7818,16.7915,1500.0
2007-01-10 12:10:00,34.55,34.55,34.52,34.52,1900.0,16.7964,16.7964,16.7818,16.7818,1900.0
2007-01-10 12:15:00,34.54,34.54,34.53,34.53,1000.0,16.7915,16.7915,16.7867,16.7867,1000.0
2007-01-10 12:20:00,34.53,34.53,34.42,34.47,3700.0,16.7867,16.7867,16.7332,16.7575,3700.0
2007-01-10 12:25:00,34.44,34.44,34.42,34.44,1300.0,16.7429,16.7429,16.7332,16.7429,1300.0
2007-01-10 12:30:00,34.42,34.44,34.36,34.38,4900.0,16.7332,16.7429,16.704,16.7137,4900.0
2007-01-10 12:35:00,34.38,34.38,34.34,34.35,2400.0,16.7137,16.7137,16.6943,16.6992,2400.0
2007-01-10 12:40:00,34.36,34.37,34.33,34.33,1700.0,16.704,16.7089,16.6894,16.6894,1700.0
2007-01-10 12:45:00,34.36,34.36,34.32,34.33,1000.0,16.704,16.704,16.6846,16.6894,1000.0
2007-01-10 12:50:00,34.36,34.36,34.35,34.36,2600.0,16.704,16.704,16.6992,16.704,2600.0
2007-01-10 12:55:00,34.36,34.41,34.36,34.41,1000.0,16.704,16.7283,16.704,16.7283,1000.0
2007-01-10 13:00:00,34.37,34.4,34.37,34.39,2000.0,16.7089,16.7235,16.7089,16.7186,2000.0
2007-01-10 13:05:00,34.4,34.48,34.4,34.48,1100.0,16.7235,16.7624,16.7235,16.7624,1100.0
2007-01-10 13:10:00,34.5,34.51,34.47,34.47,4100.0,16.7721,16.7769,16.7575,16.7575,4100.0
2007-01-10 13:15:00,34.45,34.46,34.33,34.33,3100.0,16.7478,16.7526,16.6894,16.6894,3100.0
2007-01-10 13:20:00,34.4,34.41,34.37,34.37,600.0,16.7235,16.7283,16.7089,16.7089,600.0
2007-01-10 13:25:00,34.36,34.39,34.33,34.34,1300.0,16.704,16.7186,16.6894,16.6943,1300.0
2007-01-10 13:30:00,34.36,34.37,34.31,34.31,900.0,16.704,16.7089,16.6797,16.6797,900.0
2007-01-10 13:35:00,34.31,34.34,34.31,34.34,800.0,16.6797,16.6943,16.6797,16.6943,800.0
2007-01-10 13:40:00,34.3,34.34,34.3,34.34,1100.0,16.6749,16.6943,16.6749,16.6943,1100.0
2007-01-10 13:45:00,34.31,34.34,34.31,34.34,1500.0,16.6797,16.6943,16.6797,16.6943,1500.0
2007-01-10 13:50:00,34.33,34.38,34.29,34.29,600.0,16.6894,16.7137,16.67,16.67,600.0
2007-01-10 13:55:00,34.33,34.36,34.28,34.28,800.0,16.6894,16.704,16.6651,16.6651,800.0
2007-01-10 14:00:00,34.29,34.33,34.29,34.33,900.0,16.67,16.6894,16.67,16.6894,900.0
2007-01-10 14:05:00,34.36,34.36,34.32,34.32,300.0,16.704,16.704,16.6846,16.6846,300.0
2007-01-10 14:10:00,34.33,34.33,34.32,34.33,5300.0,16.6894,16.6894,16.6846,16.6894,5300.0
2007-01-10 14:15:00,34.33,34.41,34.33,34.41,3200.0,16.6894,16.7283,16.6894,16.7283,3200.0
2007-01-10 14:20:00,34.38,34.39,34.32,34.32,1100.0,16.7137,16.7186,16.6846,16.6846,1100.0
2007-01-10 14:25:00,34.32,34.35,34.32,34.35,1700.0,16.6846,16.6992,16.6846,16.6992,1700.0
2007-01-10 14:30:00,34.32,34.35,34.32,34.35,700.0,16.6846,16.6992,16.6846,16.6992,700.0
2007-01-10 14:35:00,34.32,34.33,34.32,34.33,600.0,16.6846,16.6894,16.6846,16.6894,600.0
2007-01-10 14:40:00,34.31,34.31,34.28,34.3,5200.0,16.6797,16.6797,16.6651,16.6749,5200.0
2007-01-10 14:45:00,34.3,34.34,34.3,34.33,2100.0,16.6749,16.6943,16.6749,16.6894,2100.0
2007-01-10 14:50:00,34.32,34.32,34.28,34.28,1200.0,16.6846,16.6846,16.6651,16.6651,1200.0
2007-01-10 14:55:00,34.28,34.3,34.26,34.3,500.0,16.6651,16.6749,16.6554,16.6749,500.0
2007-01-10 15:00:00,34.3,34.34,34.3,34.3,3900.0,16.6749,16.6943,16.6749,16.6749,3900.0
2007-01-10 15:05:00,34.31,34.35,34.26,34.32,10200.0,16.6797,16.6992,16.6554,16.6846,10200.0
2007-01-10 15:10:00,34.31,34.35,34.31,34.32,3300.0,16.6797,16.6992,16.6797,16.6846,3300.0
2007-01-10 15:15:00,34.32,34.37,34.32,34.35,4000.0,16.6846,16.7089,16.6846,16.6992,4000.0
2007-01-10 15:20:00,34.35,34.41,34.35,34.41,2200.0,16.6992,16.7283,16.6992,16.7283,2200.0
2007-01-10 15:25:00,34.41,34.42,34.4,34.4,1400.0,16.7283,16.7332,16.7235,16.7235,1400.0
2007-01-10 15:30:00,34.41,34.5,34.41,34.5,5700.0,16.7283,16.7721,16.7283,16.7721,5700.0
2007-01-10 15:35:00,34.5,34.5,34.42,34.5,2600.0,16.7721,16.7721,16.7332,16.7721,2600.0
2007-01-10 15:40:00,34.5,34.57,34.47,34.5,11700.0,16.7721,16.8061,16.7575,16.7721,11700.0
2007-01-10 15:45:00,34.54,34.56,34.42,34.43,13900.0,16.7915,16.8012,16.7332,16.738,13900.0
2007-01-10 15:50:00,34.43,34.5,34.43,34.49,7500.0,16.738,16.7721,16.738,16.7672,7500.0
2007-01-10 15:55:00,34.49,34.5,34.46,34.46,6200.0,16.7672,16.7721,16.7526,16.7526,6200.0
2007-01-11 09:30:00,34.46,34.48,34.37,34.48,1300.0,16.7526,16.7624,16.7089,16.7624,1300.0
2007-01-11 09:35:00,34.48,34.55,34.48,34.53,2800.0,16.7624,16.7964,16.7624,16.7867,2800.0
2007-01-11 09:40:00,34.53,34.54,34.38,34.43,3700.0,16.7867,16.7915,16.7137,16.738,3700.0
2007-01-11 09:45:00,34.5,34.5,34.41,34.49,3100.0,16.7721,16.7721,16.7283,16.7672,3100.0
2007-01-11 09:50:00,34.44,34.5,34.44,34.5,3100.0,16.7429,16.7721,16.7429,16.7721,3100.0
2007-01-11 09:55:00,34.5,34.55,34.46,34.46,7500.0,16.7721,16.7964,16.7526,16.7526,7500.0
2007-01-11 10:00:00,34.47,34.5,34.46,34.5,1400.0,16.7575,16.7721,16.7526,16.7721,1400.0
2007-01-11 10:05:00,34.49,34.55,34.49,34.52,3800.0,16.7672,16.7964,16.7672,16.7818,3800.0
2007-01-11 10:10:00,34.54,34.57,34.54,34.55,4800.0,16.7915,16.8061,16.7915,16.7964,4800.0
2007-01-11 10:15:00,34.55,34.55,34.52,34.52,1600.0,16.7964,16.7964,16.7818,16.7818,1600.0
2007-01-11 10:20:00,34.55,34.55,34.52,34.52,2400.0,16.7964,16.7964,16.7818,16.7818,2400.0
2007-01-11 10:25:00,34.54,34.54,34.53,34.53,1500.0,16.7915,16.7915,16.7867,16.7867,1500.0
2007-01-11 10:30:00,34.52,34.55,34.49,34.55,2500.0,16.7818,16.7964,16.7672,16.7964,2500.0
2007-01-11 10:35:00,34.52,34.55,34.52,34.55,1800.0,16.7818,16.7964,16.7818,16.7964,1800.0
2007-01-11 10:40:00,34.55,34.55,34.53,34.54,18300.0,16.7964,16.7964,16.7867,16.7915,18300.0
2007-01-11 10:45:00,34.55,34.57,34.54,34.57,10200.0,16.7964,16.8061,16.7915,16.8061,10200.0
2007-01-11 10:50:00,34.56,34.57,34.56,34.57,5600.0,16.8012,16.8061,16.8012,16.8061,5600.0
2007-01-11 10:55:00,34.56,34.57,34.54,34.57,3600.0,16.8012,16.8061,16.7915,16.8061,3600.0
2007-01-11 11:00:00,34.57,34.62,34.56,34.6,8100.0,16.8061,16.8304,16.8012,16.8207,8100.0
2007-01-11 11:05:00,34.6,34.61,34.58,34.6,3600.0,16.8207,16.8256,16.811,16.8207,3600.0
2007-01-11 11:10:00,34.58,34.62,34.56,34.62,2000.0,16.811,16.8304,16.8012,16.8304,2000.0
2007-01-11 11:15:00,34.62,34.62,34.59,34.62,3900.0,16.8304,16.8304,16.8158,16.8304,3900.0
2007-01-11 11:20:00,34.62,34.62,34.58,34.61,700.0,16.8304,16.8304,16.811,16.8256,700.0
2007-01-11 11:25:00,34.61,34.62,34.55,34.55,1900.0,16.8256,16.8304,16.7964,16.7964,1900.0
2007-01-11 11:30:00,34.56,34.59,34.55,34.59,1200.0,16.8012,16.8158,16.7964,16.8158,1200.0
2007-01-11 11:35:00,34.55,34.58,34.54,34.58,7100.0,16.7964,16.811,16.7915,16.811,7100.0
2007-01-11 11:40:00,34.58,34.58,34.58,34.58,1300.0,16.811,16.811,16.811,16.811,1300.0
2007-01-11 11:45:00,34.55,34.59,34.55,34.55,1200.0,16.7964,16.8158,16.7964,16.7964,1200.0
2007-01-11 11:50:00,34.54,34.58,34.53,34.58,1200.0,16.7915,16.811,16.7867,16.811,1200.0
2007-01-11 11:55:00,34.54,34.56,34.52,34.56,500.0,16.7915,16.8012,16.7818,16.8012,500.0
2007-01-11 12:00:00,34.52,34.57,34.5,34.5,11500.0,16.7818,16.8061,16.7721,16.7721,11500.0
2007-01-11 12:05:00,34.53,34.53,34.49,34.49,600.0,16.7867,16.7867,16.7672,16.7672,600.0
2007-01-11 12:10:00,34.54,34.54,34.49,34.49,900.0,16.7915,16.7915,16.7672,16.7672,900.0
2007-01-11 12:15:00,34.5,34.52,34.5,34.52,900.0,16.7721,16.7818,16.7721,16.7818,900.0
2007-01-11 12:20:00,34.51,34.53,34.51,34.52,6200.0,16.7769,16.7867,16.7769,16.7818,6200.0
2007-01-11 12:25:00,34.52,34.53,34.49,34.51,2300.0,16.7818,16.7867,16.7672,16.7769,2300.0
2007-01-11 12:30:00,34.49,34.49,34.43,34.43,2200.0,16.7672,16.7672,16.738,16.738,2200.0
2007-01-11 12:35:00,34.43,34.45,34.42,34.45,500.0,16.738,16.7478,16.7332,16.7478,500.0
2007-01-11 12:40:00,34.48,34.5,34.48,34.48,1400.0,16.7624,16.7721,16.7624,16.7624,1400.0
2007-01-11 12:45:00,34.46,34.46,34.46,34.46,200.0,16.7526,16.7526,16.7526,16.7526,200.0
2007-01-11 12:50:00,34.44,34.48,34.44,34.48,700.0,16.7429,16.7624,16.7429,16.7624,700.0
2007-01-11 12:55:00,34.49,34.5,34.49,34.5,1600.0,16.7672,16.7721,16.7672,16.7721,1600.0
2007-01-11 13:00:00,34.49,34.49,34.48,34.49,700.0,16.7672,16.7672,16.7624,16.7672,700.0
2007-01-11 13:05:00,34.48,34.49,34.46,34.46,800.0,16.7624,16.7672,16.7526,16.7526,800.0
2007-01-11 13:10:00,34.47,34.5,34.43,34.5,3700.0,16.7575,16.7721,16.738,16.7721,3700.0
2007-01-11 13:15:00,34.5,34.51,34.49,34.51,1900.0,16.7721,16.7769,16.7672,16.7769,1900.0
2007-01-11 13:20:00,34.48,34.51,34.44,34.45,1400.0,16.7624,16.7769,16.7429,16.7478,1400.0
2007-01-11 13:25:00,34.45,34.49,34.45,34.45,800.0,16.7478,16.7672,16.7478,16.7478,800.0
2007-01-11 13:30:00,34.49,34.49,34.47,34.47,500.0,16.7672,16.7672,16.7575,16.7575,500.0
2007-01-11 13:35:00,34.48,34.49,34.45,34.49,500.0,16.7624,16.7672,16.7478,16.7672,500.0
2007-01-11 13:40:00,34.47,34.49,34.47,34.49,800.0,16.7575,16.7672,16.7575,16.7672,800.0
2007-01-11 13:45:00,34.49,34.5,34.47,34.47,400.0,16.7672,16.7721,16.7575,16.7575,400.0
2007-01-11 13:50:00,34.5,34.5,34.45,34.45,900.0,16.7721,16.7721,16.7478,16.7478,900.0
2007-01-11 13:55:00,34.46,34.46,34.46,34.46,400.0,16.7526,16.7526,16.7526,16.7526,400.0
2007-01-11 14:00:00,34.46,34.46,34.44,34.44,900.0,16.7526,16.7526,16.7429,16.7429,900.0
2007-01-11 14:05:00,34.44,34.47,34.42,34.44,1500.0,16.7429,16.7575,16.7332,16.7429,1500.0
2007-01-11 14:10:00,34.45,34.45,34.42,34.45,1400.0,16.7478,16.7478,16.7332,16.7478,1400.0
2007-01-11 14:15:00,34.45,34.45,34.43,34.43,400.0,16.7478,16.7478,16.738,16.738,400.0
2007-01-11 14:20:00,34.43,34.43,34.37,34.41,1600.0,16.738,16.738,16.7089,16.7283,1600.0
2007-01-11 14:25:00,34.41,34.45,34.4,34.42,800.0,16.7283,16.7478,16.7235,16.7332,800.0
2007-01-11 14:30:00,34.42,34.5,34.42,34.5,1300.0,16.7332,16.7721,16.7332,16.7721,1300.0
2007-01-11 14:35:00,34.46,34.5,34.43,34.5,1900.0,16.7526,16.7721,16.738,16.7721,1900.0
2007-01-11 14:40:00,34.46,34.5,34.42,34.45,14000.0,16.7526,16.7721,16.7332,16.7478,14000.0
2007-01-11 14:45:00,34.43,34.47,34.43,34.47,700.0,16.738,16.7575,16.738,16.7575,700.0
2007-01-11 14:50:00,34.48,34.5,34.47,34.47,2700.0,16.7624,16.7721,16.7575,16.7575,2700.0
2007-01-11 14:55:00,34.46,34.49,34.45,34.46,500.0,16.7526,16.7672,16.7478,16.7526,500.0
2007-01-11 15:00:00,34.48,34.48,34.42,34.42,2100.0,16.7624,16.7624,16.7332,16.7332,2100.0
2007-01-11 15:05:00,34.42,34.43,34.41,34.41,1000.0,16.7332,16.738,16.7283,16.7283,1000.0
2007-01-11 15:10:00,34.4,34.4,34.38,34.38,1100.0,16.7235,16.7235,16.7137,16.7137,1100.0
2007-01-11 15:15:00,34.38,34.38,34.37,34.37,1300.0,16.7137,16.7137,16.7089,16.7089,1300.0
2007-01-11 15:20:00,34.37,34.38,34.33,34.35,4000.0,16.7089,16.7137,16.6894,16.6992,4000.0
2007-01-11 15:25:00,34.34,34.36,34.32,34.35,5100.0,16.6943,16.704,16.6846,16.6992,5100.0
2007-01-11 15:30:00,34.35,34.43,34.33,34.43,2900.0,16.6992,16.738,16.6894,16.738,2900.0
2007-01-11 15:35:00,34.4,34.41,34.4,34.41,700.0,16.7235,16.7283,16.7235,16.7283,700.0
2007-01-11 15:40:00,34.41,34.48,34.4,34.48,4300.0,16.7283,16.7624,16.7235,16.7624,4300.0
2007-01-11 15:45:00,34.48,34.48,34.43,34.43,1800.0,16.7624,16.7624,16.738,16.738,1800.0
2007-01-11 15:50:00,34.43,34.48,34.43,34.48,4400.0,16.738,16.7624,16.738,16.7624,4400.0
2007-01-11 15:55:00,34.46,34.47,34.44,34.45,3600.0,16.7526,16.7575,16.7429,16.7478,3600.0
2007-01-12 09:30:00,34.46,34.5,34.44,34.45,3300.0,16.7526,16.7721,16.7429,16.7478,3300.0
2007-01-12 09:35:00,34.5,34.55,34.46,34.5,8400.0,16.7721,16.7964,16.7526,16.7721,8400.0
2007-01-12 09:40:00,34.5,34.65,34.5,34.65,3500.0,16.7721,16.845,16.7721,16.845,3500.0
2007-01-12 09:45:00,34.67,34.75,34.67,34.72,4300.0,16.8547,16.8936,16.8547,16.879,4300.0
2007-01-12 09:50:00,34.72,34.75,34.71,34.73,1800.0,16.879,16.8936,16.8742,16.8839,1800.0
2007-01-12 09:55:00,34.74,34.95,34.74,34.93,5500.0,16.8888,16.9908,16.8888,16.9811,5500.0
2007-01-12 10:00:00,34.92,34.95,34.85,34.94,3200.0,16.9763,16.9908,16.9422,16.986,3200.0
2007-01-12 10:05:00,34.95,35.02,34.95,35.02,2800.0,16.9908,17.0249,16.9908,17.0249,2800.0
2007-01-12 10:10:00,35.02,35.06,34.99,35.06,1900.0,17.0249,17.0443,17.0103,17.0443,1900.0
2007-01-12 10:15:00,35.06,35.09,34.97,34.99,2800.0,17.0443,17.0589,17.0006,17.0103,2800.0
2007-01-12 10:20:00,34.98,35.11,34.98,35.06,2500.0,17.0054,17.0686,17.0054,17.0443,2500.0
2007-01-12 10:25:00,35.04,35.18,35.0,35.0,5000.0,17.0346,17.1027,17.0152,17.0152,5000.0
2007-01-12 10:30:00,35.1,35.14,35.0,35.09,30900.0,17.0638,17.0832,17.0152,17.0589,30900.0
2007-01-12 10:35:00,35.09,35.2,35.08,35.15,5900.0,17.0589,17.1124,17.054,17.0881,5900.0
2007-01-12 10:40:00,35.15,35.17,35.02,35.05,18000.0,17.0881,17.0978,17.0249,17.0395,18000.0
2007-01-12 10:45:00,35.08,35.14,35.08,35.11,22900.0,17.054,17.0832,17.054,17.0686,22900.0
2007-01-12 10:50:00,35.11,35.15,35.07,35.11,1900.0,17.0686,17.0881,17.0492,17.0686,1900.0
2007-01-12 10:55:00,35.11,35.21,35.05,35.21,25700.0,17.0686,17.1172,17.0395,17.1172,25700.0
2007-01-12 11:00:00,35.21,35.22,35.18,35.21,2200.0,17.1172,17.1221,17.1027,17.1172,2200.0
2007-01-12 11:05:00,35.22,35.35,35.17,35.33,34000.0,17.1221,17.1853,17.0978,17.1756,34000.0
2007-01-12 11:10:00,35.33,35.38,35.31,35.31,12300.0,17.1756,17.1999,17.1659,17.1659,12300.0
2007-01-12 11:15:00,35.36,35.38,35.32,35.37,2700.0,17.1902,17.1999,17.1707,17.195,2700.0
2007-01-12 11:20:00,35.35,35.38,35.32,35.32,2400.0,17.1853,17.1999,17.1707,17.1707,2400.0
2007-01-12 11:25:00,35.31,35.38,35.29,35.38,1800.0,17.1659,17.1999,17.1561,17.1999,1800.0
2007-01-12 11:30:00,35.38,35.39,35.3,35.39,2400.0,17.1999,17.2048,17.161,17.2048,2400.0
2007-01-12 11:35:00,35.39,35.42,35.37,35.4,1900.0,17.2048,17.2193,17.195,17.2096,1900.0
2007-01-12 11:40:00,35.39,35.4,35.36,35.39,14700.0,17.2048,17.2096,17.1902,17.2048,14700.0
2007-01-12 11:45:00,35.4,35.4,35.34,35.34,10800.0,17.2096,17.2096,17.1804,17.1804,10800.0
2007-01-12 11:50:00,35.35,35.35,35.32,35.35,2400.0,17.1853,17.1853,17.1707,17.1853,2400.0
2007-01-12 11:55:00,35.35,35.35,35.3,35.33,1700.0,17.1853,17.1853,17.161,17.1756,1700.0
2007-01-12 12:00:00,35.33,35.33,35.26,35.31,3500.0,17.1756,17.1756,17.1416,17.1659,3500.0
2007-01-12 12:05:00,35.31,35.31,35.25,35.26,1500.0,17.1659,17.1659,17.1367,17.1416,1500.0
2007-01-12 12:10:00,35.27,35.29,35.25,35.29,1100.0,17.1464,17.1561,17.1367,17.1561,1100.0
2007-01-12 12:15:00,35.29,35.29,35.23,35.25,1700.0,17.1561,17.1561,17.127,17.1367,1700.0
2007-01-12 12:20:00,35.25,35.25,35.22,35.25,1800.0,17.1367,17.1367,17.1221,17.1367,1800.0
2007-01-12 12:25:00,35.25,35.28,35.23,35.28,2300.0,17.1367,17.1513,17.127,17.1513,2300.0
2007-01-12 12:30:00,35.28,35.31,35.25,35.31,1900.0,17.1513,17.1659,17.1367,17.1659,1900.0
2007-01-12 12:35:00,35.28,35.28,35.25,35.28,50400.0,17.1513,17.1513,17.1367,17.1513,50400.0
2007-01-12 12:40:00,35.28,35.28,35.25,35.25,2700.0,17.1513,17.1513,17.1367,17.1367,2700.0
2007-01-12 12:45:00,35.28,35.28,35.24,35.27,2700.0,17.1513,17.1513,17.1318,17.1464,2700.0
2007-01-12 12:50:00,35.27,35.29,35.24,35.29,4500.0,17.1464,17.1561,17.1318,17.1561,4500.0
2007-01-12 12:55:00,35.3,35.3,35.3,35.3,700.0,17.161,17.161,17.161,17.161,700.0
2007-01-12 13:00:00,35.25,35.28,35.25,35.27,4000.0,17.1367,17.1513,17.1367,17.1464,4000.0
2007-01-12 13:05:00,35.27,35.27,35.25,35.25,25600.0,17.1464,17.1464,17.1367,17.1367,25600.0
2007-01-12 13:10:00,35.26,35.35,35.26,35.27,34900.0,17.1416,17.1853,17.1416,17.1464,34900.0
2007-01-12 13:15:00,35.3,35.3,35.25,35.3,900.0,17.161,17.161,17.1367,17.161,900.0
2007-01-12 13:20:00,35.3,35.3,35.28,35.3,1600.0,17.161,17.161,17.1513,17.161,1600.0
2007-01-12 13:25:00,35.26,35.3,35.26,35.29,1900.0,17.1416,17.161,17.1416,17.1561,1900.0
2007-01-12 13:30:00,35.26,35.34,35.26,35.34,4400.0,17.1416,17.1804,17.1416,17.1804,4400.0
2007-01-12 13:35:00,35.34,35.34,35.26,35.26,2400.0,17.1804,17.1804,17.1416,17.1416,2400.0
2007-01-12 13:40:00,35.25,35.27,35.25,35.27,1100.0,17.1367,17.1464,17.1367,17.1464,1100.0
2007-01-12 13:45:00,35.29,35.3,35.28,35.28,2800.0,17.1561,17.161,17.1513,17.1513,2800.0
2007-01-12 13:50:00,35.27,35.3,35.27,35.3,4700.0,17.1464,17.161,17.1464,17.161,4700.0
2007-01-12 13:55:00,35.28,35.32,35.28,35.3,31400.0,17.1513,17.1707,17.1513,17.161,31400.0
2007-01-12 14:00:00,35.3,35.35,35.29,35.35,2800.0,17.161,17.1853,17.1561,17.1853,2800.0
2007-01-12 14:05:00,35.35,35.35,35.28,35.3,5800.0,17.1853,17.1853,17.1513,17.161,5800.0
2007-01-12 14:10:00,35.3,35.36,35.3,35.36,900.0,17.161,17.1902,17.161,17.1902,900.0
2007-01-12 14:15:00,35.36,35.36,35.3,35.3,2500.0,17.1902,17.1902,17.161,17.161,2500.0
2007-01-12 14:20:00,35.33,35.34,35.29,35.29,52600.0,17.1756,17.1804,17.1561,17.1561,52600.0
2007-01-12 14:25:00,35.29,35.3,35.29,35.3,2100.0,17.1561,17.161,17.1561,17.161,2100.0
2007-01-12 14:30:00,35.3,35.33,35.29,35.3,4400.0,17.161,17.1756,17.1561,17.161,4400.0
2007-01-12 14:35:00,35.29,35.3,35.27,35.27,2600.0,17.1561,17.161,17.1464,17.1464,2600.0
2007-01-12 14:40:00,35.29,35.3,35.27,35.3,3600.0,17.1561,17.161,17.1464,17.161,3600.0
2007-01-12 14:45:00,35.27,35.3,35.27,35.28,2300.0,17.1464,17.161,17.1464,17.1513,2300.0
2007-01-12 14:50:00,35.28,35.29,35.25,35.29,1200.0,17.1513,17.1561,17.1367,17.1561,1200.0
2007-01-12 14:55:00,35.29,35.29,35.17,35.23,3800.0,17.1561,17.1561,17.0978,17.127,3800.0
2007-01-12 15:00:00,35.24,35.25,35.2,35.2,4400.0,17.1318,17.1367,17.1124,17.1124,4400.0
2007-01-12 15:05:00,35.21,35.3,35.21,35.3,4300.0,17.1172,17.161,17.1172,17.161,4300.0
2007-01-12 15:10:00,35.28,35.31,35.28,35.31,2200.0,17.1513,17.1659,17.1513,17.1659,2200.0
2007-01-12 15:15:00,35.31,35.31,35.27,35.29,3300.0,17.1659,17.1659,17.1464,17.1561,3300.0
2007-01-12 15:20:00,35.29,35.31,35.27,35.3,3300.0,17.1561,17.1659,17.1464,17.161,3300.0
2007-01-12 15:25:00,35.3,35.3,35.27,35.3,2400.0,17.161,17.161,17.1464,17.161,2400.0
2007-01-12 15:30:00,35.3,35.3,35.27,35.3,13100.0,17.161,17.161,17.1464,17.161,13100.0
2007-01-12 15:35:00,35.3,35.3,35.25,35.27,11900.0,17.161,17.161,17.1367,17.1464,11900.0
2007-01-12 15:40:00,35.28,35.28,35.2,35.22,13800.0,17.1513,17.1513,17.1124,17.1221,13800.0
2007-01-12 15:45:00,35.19,35.22,35.18,35.18,1300.0,17.1075,17.1221,17.1027,17.1027,1300.0
2007-01-12 15:50:00,35.18,35.22,35.17,35.22,2100.0,17.1027,17.1221,17.0978,17.1221,2100.0
2007-01-12 15:55:00,35.21,35.29,35.21,35.29,23100.0,17.1172,17.1561,17.1172,17.1561,23100.0
2007-01-16 09:30:00,35.35,36.0,35.2,36.0,34400.0,17.1853,17.5013,17.1124,17.5013,34400.0
2007-01-16 09:35:00,35.97,36.07,35.69,35.95,13900.0,17.4867,17.5353,17.3506,17.477,13900.0
2007-01-16 09:40:00,35.93,36.16,35.93,36.16,17300.0,17.4673,17.5791,17.4673,17.5791,17300.0
2007-01-16 09:45:00,36.16,36.23,36.14,36.14,12500.0,17.5791,17.6131,17.5694,17.5694,12500.0
2007-01-16 09:50:00,36.1,36.11,36.07,36.07,5000.0,17.5499,17.5548,17.5353,17.5353,5000.0
2007-01-16 09:55:00,36.05,36.08,36.02,36.03,12600.0,17.5256,17.5402,17.511,17.5159,12600.0
2007-01-16 10:00:00,36.03,36.03,35.96,35.96,5600.0,17.5159,17.5159,17.4819,17.4819,5600.0
2007-01-16 10:05:00,35.97,35.99,35.94,35.94,6600.0,17.4867,17.4964,17.4721,17.4721,6600.0
2007-01-16 10:10:00,35.95,35.95,35.92,35.93,11400.0,17.477,17.477,17.4624,17.4673,11400.0
2007-01-16 10:15:00,35.93,35.95,35.9,35.9,5500.0,17.4673,17.477,17.4527,17.4527,5500.0
2007-01-16 10:20:00,35.93,35.95,35.93,35.95,3900.0,17.4673,17.477,17.4673,17.477,3900.0
2007-01-16 10:25:00,35.95,35.98,35.94,35.98,6100.0,17.477,17.4916,17.4721,17.4916,6100.0
2007-01-16 10:30:00,35.98,35.98,35.8,35.93,5400.0,17.4916,17.4916,17.4041,17.4673,5400.0
2007-01-16 10:35:00,35.94,35.94,35.84,35.9,2300.0,17.4721,17.4721,17.4235,17.4527,2300.0
2007-01-16 10:40:00,35.9,35.9,35.87,35.88,3300.0,17.4527,17.4527,17.4381,17.443,3300.0
2007-01-16 10:45:00,35.88,35.88,35.81,35.87,1800.0,17.443,17.443,17.4089,17.4381,1800.0
2007-01-16 10:50:00,35.84,35.85,35.8,35.8,4700.0,17.4235,17.4284,17.4041,17.4041,4700.0
2007-01-16 10:55:00,35.81,35.81,35.78,35.78,3200.0,17.4089,17.4089,17.3943,17.3943,3200.0
2007-01-16 11:00:00,35.77,35.78,35.73,35.73,4800.0,17.3895,17.3943,17.37,17.37,4800.0
2007-01-16 11:05:00,35.74,35.75,35.72,35.74,1900.0,17.3749,17.3798,17.3652,17.3749,1900.0
2007-01-16 11:10:00,35.72,35.74,35.71,35.74,3000.0,17.3652,17.3749,17.3603,17.3749,3000.0
2007-01-16 11:15:00,35.75,35.75,35.75,35.75,2400.0,17.3798,17.3798,17.3798,17.3798,2400.0
2007-01-16 11:20:00,35.74,35.75,35.71,35.74,1400.0,17.3749,17.3798,17.3603,17.3749,1400.0
2007-01-16 11:25:00,35.75,35.75,35.71,35.72,3700.0,17.3798,17.3798,17.3603,17.3652,3700.0
2007-01-16 11:30:00,35.72,35.72,35.71,35.72,6600.0,17.3652,17.3652,17.3603,17.3652,6600.0
2007-01-16 11:35:00,35.72,35.86,35.72,35.86,22400.0,17.3652,17.4332,17.3652,17.4332,22400.0
2007-01-16 11:40:00,35.84,35.85,35.82,35.83,3600.0,17.4235,17.4284,17.4138,17.4187,3600.0
2007-01-16 11:45:00,35.82,35.82,35.73,35.75,17000.0,17.4138,17.4138,17.37,17.3798,17000.0
2007-01-16 11:50:00,35.71,35.8,35.58,35.65,22200.0,17.3603,17.4041,17.2971,17.3311,22200.0
2007-01-16 11:55:00,35.71,35.75,35.7,35.75,3200.0,17.3603,17.3798,17.3555,17.3798,3200.0
2007-01-16 12:00:00,35.75,35.75,35.72,35.75,900.0,17.3798,17.3798,17.3652,17.3798,900.0
2007-01-16 12:05:00,35.73,35.75,35.73,35.75,1400.0,17.37,17.3798,17.37,17.3798,1400.0
2007-01-16 12:10:00,35.74,35.75,35.74,35.75,1100.0,17.3749,17.3798,17.3749,17.3798,1100.0
2007-01-16 12:15:00,35.75,35.75,35.72,35.72,1700.0,17.3798,17.3798,17.3652,17.3652,1700.0
2007-01-16 12:20:00,35.72,35.72,35.69,35.72,8500.0,17.3652,17.3652,17.3506,17.3652,8500.0
2007-01-16 12:25:00,35.72,35.72,35.72,35.72,6200.0,17.3652,17.3652,17.3652,17.3652,6200.0
2007-01-16 12:30:00,35.72,35.72,35.71,35.72,3000.0,17.3652,17.3652,17.3603,17.3652,3000.0
2007-01-16 12:35:00,35.72,35.72,35.62,35.66,4400.0,17.3652,17.3652,17.3166,17.336,4400.0
2007-01-16 12:40:00,35.62,35.68,35.62,35.68,2400.0,17.3166,17.3457,17.3166,17.3457,2400.0
2007-01-16 12:45:00,35.69,35.69,35.61,35.66,9400.0,17.3506,17.3506,17.3117,17.336,9400.0
2007-01-16 12:50:00,35.64,35.64,35.57,35.6,1300.0,17.3263,17.3263,17.2923,17.3068,1300.0
2007-01-16 12:55:00,35.63,35.8,35.63,35.74,33500.0,17.3214,17.4041,17.3214,17.3749,33500.0
2007-01-16 13:00:00,35.75,35.75,35.74,35.75,11000.0,17.3798,17.3798,17.3749,17.3798,11000.0
2007-01-16 13:05:00,35.75,35.75,35.7,35.71,3600.0,17.3798,17.3798,17.3555,17.3603,3600.0
2007-01-16 13:10:00,35.68,35.69,35.59,35.59,2500.0,17.3457,17.3506,17.302,17.302,2500.0
2007-01-16 13:15:00,35.63,35.63,35.58,35.63,1400.0,17.3214,17.3214,17.2971,17.3214,1400.0
2007-01-16 13:20:00,35.61,35.7,35.61,35.7,4100.0,17.3117,17.3555,17.3117,17.3555,4100.0
2007-01-16 13:25:00,35.66,35.74,35.65,35.74,7700.0,17.336,17.3749,17.3311,17.3749,7700.0
2007-01-16 13:30:00,35.72,35.72,35.63,35.7,9900.0,17.3652,17.3652,17.3214,17.3555,9900.0
2007-01-16 13:35:00,35.71,35.73,35.63,35.63,4600.0,17.3603,17.37,17.3214,17.3214,4600.0
2007-01-16 13:40:00,35.62,35.66,35.62,35.66,700.0,17.3166,17.336,17.3166,17.336,700.0
2007-01-16 13:45:00,35.64,35.64,35.62,35.63,1200.0,17.3263,17.3263,17.3166,17.3214,1200.0
2007-01-16 13:50:00,35.62,35.64,35.62,35.62,2500.0,17.3166,17.3263,17.3166,17.3166,2500.0
2007-01-16 13:55:00,35.62,35.67,35.62,35.67,5200.0,17.3166,17.3409,17.3166,17.3409,5200.0
2007-01-16 14:00:00,35.65,35.65,35.62,35.63,1200.0,17.3311,17.3311,17.3166,17.3214,1200.0
2007-01-16 14:05:00,35.62,35.66,35.62,35.66,3000.0,17.3166,17.336,17.3166,17.336,3000.0
2007-01-16 14:10:00,35.68,35.71,35.63,35.66,1200.0,17.3457,17.3603,17.3214,17.336,1200.0
2007-01-16 14:15:00,35.66,35.66,35.61,35.61,1400.0,17.336,17.336,17.3117,17.3117,1400.0
2007-01-16 14:20:00,35.61,35.63,35.61,35.63,2200.0,17.3117,17.3214,17.3117,17.3214,2200.0
2007-01-16 14:25:00,35.63,35.63,35.56,35.57,4400.0,17.3214,17.3214,17.2874,17.2923,4400.0
2007-01-16 14:30:00,35.58,35.61,35.51,35.6,2300.0,17.2971,17.3117,17.2631,17.3068,2300.0
2007-01-16 14:35:00,35.6,35.62,35.59,35.62,1000.0,17.3068,17.3166,17.302,17.3166,1000.0
2007-01-16 14:40:00,35.63,35.69,35.62,35.69,3500.0,17.3214,17.3506,17.3166,17.3506,3500.0
2007-01-16 14:45:00,35.65,35.7,35.63,35.67,3000.0,17.3311,17.3555,17.3214,17.3409,3000.0
2007-01-16 14:50:00,35.67,35.67,35.64,35.67,1600.0,17.3409,17.3409,17.3263,17.3409,1600.0
2007-01-16 14:55:00,35.67,35.7,35.63,35.63,6500.0,17.3409,17.3555,17.3214,17.3214,6500.0
2007-01-16 15:00:00,35.63,35.65,35.63,35.63,700.0,17.3214,17.3311,17.3214,17.3214,700.0
2007-01-16 15:05:00,35.65,35.65,35.62,35.62,3700.0,17.3311,17.3311,17.3166,17.3166,3700.0
2007-01-16 15:10:00,35.63,35.68,35.57,35.57,6700.0,17.3214,17.3457,17.2923,17.2923,6700.0
2007-01-16 15:15:00,35.64,35.65,35.51,35.54,3300.0,17.3263,17.3311,17.2631,17.2777,3300.0
2007-01-16 15:20:00,35.52,35.53,35.5,35.5,3300.0,17.268,17.2728,17.2582,17.2582,3300.0
2007-01-16 15:25:00,35.5,35.6,35.5,35.58,3200.0,17.2582,17.3068,17.2582,17.2971,3200.0
2007-01-16 15:30:00,35.55,35.6,35.5,35.58,5700.0,17.2825,17.3068,17.2582,17.2971,5700.0
2007-01-16 15:35:00,35.57,35.68,35.57,35.59,6900.0,17.2923,17.3457,17.2923,17.302,6900.0
2007-01-16 15:40:00,35.61,35.64,35.55,35.64,5000.0,17.3117,17.3263,17.2825,17.3263,5000.0
2007-01-16 15:45:00,35.62,35.63,35.55,35.6,7500.0,17.3166,17.3214,17.2825,17.3068,7500.0
2007-01-16 15:50:00,35.59,35.78,35.59,35.78,19000.0,17.302,17.3943,17.302,17.3943,19000.0
2007-01-16 15:55:00,35.77,35.77,35.65,35.65,47500.0,17.3895,17.3895,17.3311,17.3311,47500.0
2007-01-17 09:30:00,35.75,35.75,35.75,35.75,2000.0,17.3798,17.3798,17.3798,17.3798,2000.0
2007-01-17 09:35:00,35.7,35.75,35.6,35.6,33300.0,17.3555,17.3798,17.3068,17.3068,33300.0
2007-01-17 09:40:00,35.56,35.57,35.51,35.57,2200.0,17.2874,17.2923,17.2631,17.2923,2200.0
2007-01-17 09:45:00,35.57,35.57,35.57,35.57,100.0,17.2923,17.2923,17.2923,17.2923,100.0
2007-01-17 09:50:00,35.55,35.55,35.53,35.54,1300.0,17.2825,17.2825,17.2728,17.2777,1300.0
2007-01-17 09:55:00,35.52,35.53,35.52,35.52,400.0,17.268,17.2728,17.268,17.268,400.0
2007-01-17 10:00:00,35.5,35.51,35.37,35.42,3200.0,17.2582,17.2631,17.195,17.2193,3200.0
2007-01-17 10:05:00,35.41,35.45,35.32,35.32,1800.0,17.2145,17.2339,17.1707,17.1707,1800.0
2007-01-17 10:10:00,35.4,35.5,35.4,35.5,2800.0,17.2096,17.2582,17.2096,17.2582,2800.0
2007-01-17 10:15:00,35.43,35.54,35.43,35.52,1700.0,17.2242,17.2777,17.2242,17.268,1700.0
2007-01-17 10:20:00,35.52,35.55,35.49,35.49,1800.0,17.268,17.2825,17.2534,17.2534,1800.0
2007-01-17 10:25:00,35.49,35.5,35.43,35.48,2200.0,17.2534,17.2582,17.2242,17.2485,2200.0
2007-01-17 10:30:00,35.43,35.45,35.42,35.43,1700.0,17.2242,17.2339,17.2193,17.2242,1700.0
2007-01-17 10:35:00,35.49,35.5,35.44,35.5,1800.0,17.2534,17.2582,17.2291,17.2582,1800.0
2007-01-17 10:40:00,35.5,35.5,35.44,35.47,2700.0,17.2582,17.2582,17.2291,17.2436,2700.0
2007-01-17 10:45:00,35.47,35.47,35.44,35.45,1500.0,17.2436,17.2436,17.2291,17.2339,1500.0
2007-01-17 10:50:00,35.43,35.45,35.42,35.42,2600.0,17.2242,17.2339,17.2193,17.2193,2600.0
2007-01-17 10:55:00,35.42,35.44,35.38,35.38,1500.0,17.2193,17.2291,17.1999,17.1999,1500.0
2007-01-17 11:00:00,35.39,35.45,35.38,35.45,1900.0,17.2048,17.2339,17.1999,17.2339,1900.0
2007-01-17 11:05:00,35.45,35.45,35.4,35.4,7300.0,17.2339,17.2339,17.2096,17.2096,7300.0
2007-01-17 11:10:00,35.4,35.45,35.39,35.43,7900.0,17.2096,17.2339,17.2048,17.2242,7900.0
2007-01-17 11:15:00,35.44,35.45,35.44,35.44,2200.0,17.2291,17.2339,17.2291,17.2291,2200.0
2007-01-17 11:20:00,35.44,35.45,35.42,35.45,1900.0,17.2291,17.2339,17.2193,17.2339,1900.0
2007-01-17 11:25:00,35.45,35.45,35.44,35.45,11500.0,17.2339,17.2339,17.2291,17.2339,11500.0
2007-01-17 11:30:00,35.45,35.47,35.45,35.45,3100.0,17.2339,17.2436,17.2339,17.2339,3100.0
2007-01-17 11:35:00,35.45,35.55,35.45,35.55,6300.0,17.2339,17.2825,17.2339,17.2825,6300.0
2007-01-17 11:40:00,35.54,35.54,35.5,35.5,10200.0,17.2777,17.2777,17.2582,17.2582,10200.0
2007-01-17 11:45:00,35.5,35.52,35.5,35.51,1600.0,17.2582,17.268,17.2582,17.2631,1600.0
2007-01-17 11:50:00,35.49,35.57,35.49,35.57,4700.0,17.2534,17.2923,17.2534,17.2923,4700.0
2007-01-17 11:55:00,35.56,35.57,35.53,35.57,5600.0,17.2874,17.2923,17.2728,17.2923,5600.0
2007-01-17 12:00:00,35.61,35.61,35.6,35.6,1500.0,17.3117,17.3117,17.3068,17.3068,1500.0
2007-01-17 12:05:00,35.6,35.61,35.6,35.61,1100.0,17.3068,17.3117,17.3068,17.3117,1100.0
2007-01-17 12:10:00,35.6,35.6,35.55,35.58,8300.0,17.3068,17.3068,17.2825,17.2971,8300.0
2007-01-17 12:15:00,35.56,35.6,35.55,35.6,1900.0,17.2874,17.3068,17.2825,17.3068,1900.0
2007-01-17 12:20:00,35.55,35.61,35.55,35.59,2600.0,17.2825,17.3117,17.2825,17.302,2600.0
2007-01-17 12:25:00,35.56,35.6,35.55,35.59,1700.0,17.2874,17.3068,17.2825,17.302,1700.0
2007-01-17 12:30:00,35.58,35.63,35.58,35.63,3500.0,17.2971,17.3214,17.2971,17.3214,3500.0
2007-01-17 12:35:00,35.64,35.64,35.63,35.63,400.0,17.3263,17.3263,17.3214,17.3214,400.0
2007-01-17 12:40:00,35.59,35.73,35.58,35.73,21600.0,17.302,17.37,17.2971,17.37,21600.0
2007-01-17 12:45:00,35.7,35.72,35.66,35.72,4000.0,17.3555,17.3652,17.336,17.3652,4000.0
2007-01-17 12:50:00,35.72,35.75,35.7,35.7,5100.0,17.3652,17.3798,17.3555,17.3555,5100.0
2007-01-17 12:55:00,35.74,35.74,35.68,35.68,600.0,17.3749,17.3749,17.3457,17.3457,600.0
2007-01-17 13:00:00,35.65,35.7,35.64,35.7,900.0,17.3311,17.3555,17.3263,17.3555,900.0
2007-01-17 13:05:00,35.7,35.7,35.66,35.66,1700.0,17.3555,17.3555,17.336,17.336,1700.0
2007-01-17 13:10:00,35.65,35.66,35.6,35.65,2500.0,17.3311,17.336,17.3068,17.3311,2500.0
2007-01-17 13:15:00,35.6,35.65,35.6,35.65,700.0,17.3068,17.3311,17.3068,17.3311,700.0
2007-01-17 13:20:00,35.65,35.66,35.58,35.64,2200.0,17.3311,17.336,17.2971,17.3263,2200.0
2007-01-17 13:25:00,35.59,35.64,35.59,35.64,900.0,17.302,17.3263,17.302,17.3263,900.0
2007-01-17 13:30:00,35.58,35.63,35.55,35.62,149800.0,17.2971,17.3214,17.2825,17.3166,149800.0
2007-01-17 13:35:00,35.61,35.64,35.6,35.64,1700.0,17.3117,17.3263,17.3068,17.3263,1700.0
2007-01-17 13:40:00,35.63,35.63,35.57,35.57,2000.0,17.3214,17.3214,17.2923,17.2923,2000.0
2007-01-17 13:45:00,35.58,35.58,35.52,35.53,2400.0,17.2971,17.2971,17.268,17.2728,2400.0
2007-01-17 13:50:00,35.55,35.57,35.52,35.53,113000.0,17.2825,17.2923,17.268,17.2728,113000.0
2007-01-17 13:55:00,35.53,35.6,35.52,35.55,1800.0,17.2728,17.3068,17.268,17.2825,1800.0
2007-01-17 14:00:00,35.54,35.55,35.48,35.48,7300.0,17.2777,17.2825,17.2485,17.2485,7300.0
2007-01-17 14:05:00,35.54,35.57,35.53,35.57,1200.0,17.2777,17.2923,17.2728,17.2923,1200.0
2007-01-17 14:10:00,35.53,35.56,35.49,35.54,1300.0,17.2728,17.2874,17.2534,17.2777,1300.0
2007-01-17 14:15:00,35.5,35.5,35.47,35.49,2200.0,17.2582,17.2582,17.2436,17.2534,2200.0
2007-01-17 14:20:00,35.48,35.49,35.45,35.49,2600.0,17.2485,17.2534,17.2339,17.2534,2600.0
2007-01-17 14:25:00,35.49,35.5,35.46,35.5,2100.0,17.2534,17.2582,17.2388,17.2582,2100.0
2007-01-17 14:30:00,35.53,35.53,35.5,35.5,1700.0,17.2728,17.2728,17.2582,17.2582,1700.0
2007-01-17 14:35:00,35.51,35.61,35.5,35.6,9800.0,17.2631,17.3117,17.2582,17.3068,9800.0
2007-01-17 14:40:00,35.58,35.58,35.55,35.55,1700.0,17.2971,17.2971,17.2825,17.2825,1700.0
2007-01-17 14:45:00,35.55,35.57,35.55,35.55,6100.0,17.2825,17.2923,17.2825,17.2825,6100.0
2007-01-17 14:50:00,35.55,35.56,35.5,35.56,2500.0,17.2825,17.2874,17.2582,17.2874,2500.0
2007-01-17 14:55:00,35.57,35.57,35.51,35.51,2000.0,17.2923,17.2923,17.2631,17.2631,2000.0
2007-01-17 15:00:00,35.5,35.55,35.5,35.55,1100.0,17.2582,17.2825,17.2582,17.2825,1100.0
2007-01-17 15:05:00,35.5,35.53,35.5,35.53,1100.0,17.2582,17.2728,17.2582,17.2728,1100.0
2007-01-17 15:10:00,35.5,35.51,35.46,35.49,3100.0,17.2582,17.2631,17.2388,17.2534,3100.0
2007-01-17 15:15:00,35.46,35.49,35.46,35.46,900.0,17.2388,17.2534,17.2388,17.2388,900.0
2007-01-17 15:20:00,35.48,35.55,35.48,35.54,12600.0,17.2485,17.2825,17.2485,17.2777,12600.0
2007-01-17 15:25:00,35.54,35.58,35.53,35.56,8400.0,17.2777,17.2971,17.2728,17.2874,8400.0
2007-01-17 15:30:00,35.56,35.61,35.53,35.55,6600.0,17.2874,17.3117,17.2728,17.2825,6600.0
2007-01-17 15:35:00,35.54,35.54,35.46,35.46,2800.0,17.2777,17.2777,17.2388,17.2388,2800.0
2007-01-17 15:40:00,35.45,35.48,35.45,35.48,2300.0,17.2339,17.2485,17.2339,17.2485,2300.0
2007-01-17 15:45:00,35.48,35.54,35.46,35.54,8500.0,17.2485,17.2777,17.2388,17.2777,8500.0
2007-01-17 15:50:00,35.55,35.55,35.46,35.49,2600.0,17.2825,17.2825,17.2388,17.2534,2600.0
2007-01-17 15:55:00,35.48,35.49,35.4,35.4,5800.0,17.2485,17.2534,17.2096,17.2096,5800.0
2007-01-18 09:35:00,35.41,35.49,35.4,35.47,4900.0,17.2145,17.2534,17.2096,17.2436,4900.0
2007-01-18 09:40:00,35.47,35.55,35.47,35.55,1400.0,17.2436,17.2825,17.2436,17.2825,1400.0
2007-01-18 09:45:00,35.55,35.79,35.55,35.69,5300.0,17.2825,17.3992,17.2825,17.3506,5300.0
2007-01-18 09:50:00,35.74,35.92,35.74,35.91,7500.0,17.3749,17.4624,17.3749,17.4575,7500.0
2007-01-18 09:55:00,35.87,35.89,35.86,35.88,2200.0,17.4381,17.4478,17.4332,17.443,2200.0
2007-01-18 10:00:00,35.86,36.12,35.82,35.86,44900.0,17.4332,17.5596,17.4138,17.4332,44900.0
2007-01-18 10:05:00,35.86,35.86,35.75,35.75,23400.0,17.4332,17.4332,17.3798,17.3798,23400.0
2007-01-18 10:10:00,35.76,35.78,35.65,35.66,3200.0,17.3846,17.3943,17.3311,17.336,3200.0
2007-01-18 10:15:00,35.66,35.66,35.51,35.57,2100.0,17.336,17.336,17.2631,17.2923,2100.0
2007-01-18 10:20:00,35.61,35.74,35.61,35.74,3000.0,17.3117,17.3749,17.3117,17.3749,3000.0
2007-01-18 10:25:00,35.73,35.74,35.73,35.74,900.0,17.37,17.3749,17.37,17.3749,900.0
2007-01-18 10:30:00,35.73,35.78,35.59,35.65,2900.0,17.37,17.3943,17.302,17.3311,2900.0
2007-01-18 10:35:00,35.67,35.69,35.55,35.68,2400.0,17.3409,17.3506,17.2825,17.3457,2400.0
2007-01-18 10:40:00,35.73,35.73,35.65,35.65,1600.0,17.37,17.37,17.3311,17.3311,1600.0
2007-01-18 10:45:00,35.67,35.68,35.65,35.68,1300.0,17.3409,17.3457,17.3311,17.3457,1300.0
2007-01-18 10:50:00,35.67,35.67,35.54,35.54,2400.0,17.3409,17.3409,17.2777,17.2777,2400.0
2007-01-18 10:55:00,35.55,35.65,35.54,35.64,3000.0,17.2825,17.3311,17.2777,17.3263,3000.0
2007-01-18 11:00:00,35.64,35.64,35.53,35.58,1400.0,17.3263,17.3263,17.2728,17.2971,1400.0
2007-01-18 11:05:00,35.62,35.68,35.62,35.68,13300.0,17.3166,17.3457,17.3166,17.3457,13300.0
2007-01-18 11:10:00,35.68,35.68,35.68,35.68,300.0,17.3457,17.3457,17.3457,17.3457,300.0
2007-01-18 11:15:00,35.68,35.69,35.61,35.69,2600.0,17.3457,17.3506,17.3117,17.3506,2600.0
2007-01-18 11:20:00,35.68,35.68,35.65,35.65,900.0,17.3457,17.3457,17.3311,17.3311,900.0
2007-01-18 11:25:00,35.65,35.65,35.65,35.65,1400.0,17.3311,17.3311,17.3311,17.3311,1400.0
2007-01-18 11:30:00,35.65,35.65,35.65,35.65,600.0,17.3311,17.3311,17.3311,17.3311,600.0
2007-01-18 11:35:00,35.65,35.65,35.6,35.65,9600.0,17.3311,17.3311,17.3068,17.3311,9600.0
2007-01-18 11:40:00,35.62,35.64,35.53,35.61,10600.0,17.3166,17.3263,17.2728,17.3117,10600.0
2007-01-18 11:45:00,35.61,35.64,35.61,35.64,800.0,17.3117,17.3263,17.3117,17.3263,800.0
2007-01-18 11:50:00,35.64,35.66,35.64,35.66,11900.0,17.3263,17.336,17.3263,17.336,11900.0
2007-01-18 11:55:00,35.65,35.66,35.59,35.59,500.0,17.3311,17.336,17.302,17.302,500.0
2007-01-18 12:00:00,35.65,35.66,35.65,35.65,3000.0,17.3311,17.336,17.3311,17.3311,3000.0
2007-01-18 12:05:00,35.66,35.71,35.66,35.7,5200.0,17.336,17.3603,17.336,17.3555,5200.0
2007-01-18 12:10:00,35.7,35.7,35.65,35.65,1100.0,17.3555,17.3555,17.3311,17.3311,1100.0
2007-01-18 12:15:00,35.6,35.64,35.58,35.64,1800.0,17.3068,17.3263,17.2971,17.3263,1800.0
2007-01-18 12:20:00,35.64,35.64,35.61,35.61,3700.0,17.3263,17.3263,17.3117,17.3117,3700.0
2007-01-18 12:25:00,35.62,35.65,35.62,35.65,2300.0,17.3166,17.3311,17.3166,17.3311,2300.0
2007-01-18 12:30:00,35.65,35.65,35.61,35.64,1600.0,17.3311,17.3311,17.3117,17.3263,1600.0
2007-01-18 12:35:00,35.62,35.62,35.62,35.62,500.0,17.3166,17.3166,17.3166,17.3166,500.0
2007-01-18 12:40:00,35.64,35.66,35.64,35.65,12800.0,17.3263,17.336,17.3263,17.3311,12800.0
2007-01-18 12:45:00,35.66,35.66,35.62,35.63,1800.0,17.336,17.336,17.3166,17.3214,1800.0
2007-01-18 12:50:00,35.63,35.66,35.62,35.62,13200.0,17.3214,17.336,17.3166,17.3166,13200.0
2007-01-18 12:55:00,35.62,35.62,35.61,35.61,1200.0,17.3166,17.3166,17.3117,17.3117,1200.0
2007-01-18 13:00:00,35.61,35.67,35.61,35.66,23700.0,17.3117,17.3409,17.3117,17.336,23700.0
2007-01-18 13:05:00,35.65,35.66,35.65,35.66,11700.0,17.3311,17.336,17.3311,17.336,11700.0
2007-01-18 13:10:00,35.66,35.71,35.66,35.7,3700.0,17.336,17.3603,17.336,17.3555,3700.0
2007-01-18 13:15:00,35.68,35.69,35.65,35.66,16100.0,17.3457,17.3506,17.3311,17.336,16100.0
2007-01-18 13:20:00,35.61,35.63,35.61,35.63,1900.0,17.3117,17.3214,17.3117,17.3214,1900.0
2007-01-18 13:25:00,35.62,35.64,35.59,35.59,2600.0,17.3166,17.3263,17.302,17.302,2600.0
2007-01-18 13:30:00,35.58,35.62,35.58,35.61,1100.0,17.2971,17.3166,17.2971,17.3117,1100.0
2007-01-18 13:35:00,35.62,35.62,35.6,35.61,700.0,17.3166,17.3166,17.3068,17.3117,700.0
2007-01-18 13:40:00,35.62,35.63,35.6,35.61,1800.0,17.3166,17.3214,17.3068,17.3117,1800.0
2007-01-18 13:45:00,35.63,35.65,35.61,35.65,5400.0,17.3214,17.3311,17.3117,17.3311,5400.0
2007-01-18 13:50:00,35.61,35.65,35.61,35.61,1600.0,17.3117,17.3311,17.3117,17.3117,1600.0
2007-01-18 13:55:00,35.64,35.64,35.61,35.61,1700.0,17.3263,17.3263,17.3117,17.3117,1700.0
2007-01-18 14:00:00,35.61,35.61,35.6,35.6,1800.0,17.3117,17.3117,17.3068,17.3068,1800.0
2007-01-18 14:05:00,35.61,35.62,35.6,35.62,3100.0,17.3117,17.3166,17.3068,17.3166,3100.0
2007-01-18 14:10:00,35.64,35.65,35.61,35.63,3400.0,17.3263,17.3311,17.3117,17.3214,3400.0
2007-01-18 14:15:00,35.62,35.64,35.61,35.63,1200.0,17.3166,17.3263,17.3117,17.3214,1200.0
2007-01-18 14:20:00,35.64,35.65,35.61,35.63,7200.0,17.3263,17.3311,17.3117,17.3214,7200.0
2007-01-18 14:25:00,35.61,35.61,35.48,35.5,1900.0,17.3117,17.3117,17.2485,17.2582,1900.0
2007-01-18 14:30:00,35.5,35.55,35.47,35.53,5600.0,17.2582,17.2825,17.2436,17.2728,5600.0
2007-01-18 14:35:00,35.53,35.56,35.5,35.54,4000.0,17.2728,17.2874,17.2582,17.2777,4000.0
2007-01-18 14:40:00,35.53,35.55,35.5,35.53,2500.0,17.2728,17.2825,17.2582,17.2728,2500.0
2007-01-18 14:45:00,35.54,35.55,35.48,35.48,2800.0,17.2777,17.2825,17.2485,17.2485,2800.0
2007-01-18 14:50:00,35.47,35.49,35.41,35.43,3600.0,17.2436,17.2534,17.2145,17.2242,3600.0
2007-01-18 14:55:00,35.4,35.47,35.4,35.46,2600.0,17.2096,17.2436,17.2096,17.2388,2600.0
2007-01-18 15:00:00,35.47,35.55,35.43,35.55,33700.0,17.2436,17.2825,17.2242,17.2825,33700.0
2007-01-18 15:05:00,35.55,35.58,35.55,35.58,24600.0,17.2825,17.2971,17.2825,17.2971,24600.0
2007-01-18 15:10:00,35.53,35.6,35.52,35.57,7300.0,17.2728,17.3068,17.268,17.2923,7300.0
2007-01-18 15:15:00,35.58,35.58,35.51,35.52,3800.0,17.2971,17.2971,17.2631,17.268,3800.0
2007-01-18 15:20:00,35.52,35.54,35.51,35.54,2200.0,17.268,17.2777,17.2631,17.2777,2200.0
2007-01-18 15:25:00,35.6,35.6,35.53,35.58,6600.0,17.3068,17.3068,17.2728,17.2971,6600.0
2007-01-18 15:30:00,35.58,35.58,35.51,35.54,44900.0,17.2971,17.2971,17.2631,17.2777,44900.0
2007-01-18 15:35:00,35.53,35.56,35.53,35.55,1800.0,17.2728,17.2874,17.2728,17.2825,1800.0
2007-01-18 15:40:00,35.55,35.55,35.45,35.52,3700.0,17.2825,17.2825,17.2339,17.268,3700.0
2007-01-18 15:45:00,35.5,35.52,35.43,35.45,3000.0,17.2582,17.268,17.2242,17.2339,3000.0
2007-01-18 15:50:00,35.47,35.5,35.32,35.41,10500.0,17.2436,17.2582,17.1707,17.2145,10500.0
2007-01-18 15:55:00,35.41,35.44,35.37,35.4,7900.0,17.2145,17.2291,17.195,17.2096,7900.0
2007-01-19 09:30:00,35.45,35.48,35.45,35.48,3400.0,17.2339,17.2485,17.2339,17.2485,3400.0
2007-01-19 09:35:00,35.48,35.48,35.36,35.36,300.0,17.2485,17.2485,17.1902,17.1902,300.0
2007-01-19 09:40:00,35.35,35.35,35.31,35.31,700.0,17.1853,17.1853,17.1659,17.1659,700.0
2007-01-19 09:45:00,35.3,35.4,35.21,35.4,7700.0,17.161,17.2096,17.1172,17.2096,7700.0
2007-01-19 09:50:00,35.32,35.32,35.17,35.17,900.0,17.1707,17.1707,17.0978,17.0978,900.0
2007-01-19 09:55:00,35.23,35.23,35.2,35.21,700.0,17.127,17.127,17.1124,17.1172,700.0
2007-01-19 10:00:00,35.21,35.21,35.17,35.19,900.0,17.1172,17.1172,17.0978,17.1075,900.0
2007-01-19 10:05:00,35.22,35.44,35.22,35.44,10100.0,17.1221,17.2291,17.1221,17.2291,10100.0
2007-01-19 10:10:00,35.37,35.48,35.36,35.39,3100.0,17.195,17.2485,17.1902,17.2048,3100.0
2007-01-19 10:15:00,35.4,35.43,35.39,35.43,1200.0,17.2096,17.2242,17.2048,17.2242,1200.0
2007-01-19 10:20:00,35.41,35.47,35.41,35.46,1700.0,17.2145,17.2436,17.2145,17.2388,1700.0
2007-01-19 10:25:00,35.47,35.47,35.45,35.46,1500.0,17.2436,17.2436,17.2339,17.2388,1500.0
2007-01-19 10:30:00,35.47,35.47,35.38,35.38,2200.0,17.2436,17.2436,17.1999,17.1999,2200.0
2007-01-19 10:35:00,35.41,35.41,35.35,35.38,1900.0,17.2145,17.2145,17.1853,17.1999,1900.0
2007-01-19 10:40:00,35.38,35.44,35.35,35.4,3700.0,17.1999,17.2291,17.1853,17.2096,3700.0
2007-01-19 10:45:00,35.45,35.47,35.45,35.45,800.0,17.2339,17.2436,17.2339,17.2339,800.0
2007-01-19 10:50:00,35.42,35.43,35.39,35.43,1100.0,17.2193,17.2242,17.2048,17.2242,1100.0
2007-01-19 10:55:00,35.44,35.51,35.44,35.48,2100.0,17.2291,17.2631,17.2291,17.2485,2100.0
2007-01-19 11:00:00,35.54,35.54,35.38,35.43,9200.0,17.2777,17.2777,17.1999,17.2242,9200.0
2007-01-19 11:05:00,35.47,35.5,35.46,35.49,2500.0,17.2436,17.2582,17.2388,17.2534,2500.0
2007-01-19 11:10:00,35.48,35.49,35.38,35.4,3100.0,17.2485,17.2534,17.1999,17.2096,3100.0
2007-01-19 11:15:00,35.39,35.45,35.38,35.45,9000.0,17.2048,17.2339,17.1999,17.2339,9000.0
2007-01-19 11:20:00,35.45,35.5,35.45,35.5,2700.0,17.2339,17.2582,17.2339,17.2582,2700.0
2007-01-19 11:25:00,35.5,35.5,35.45,35.48,900.0,17.2582,17.2582,17.2339,17.2485,900.0
2007-01-19 11:30:00,35.48,35.5,35.47,35.48,1700.0,17.2485,17.2582,17.2436,17.2485,1700.0
2007-01-19 11:35:00,35.45,35.48,35.44,35.48,1100.0,17.2339,17.2485,17.2291,17.2485,1100.0
2007-01-19 11:40:00,35.45,35.5,35.45,35.5,1300.0,17.2339,17.2582,17.2339,17.2582,1300.0
2007-01-19 11:45:00,35.49,35.49,35.47,35.47,500.0,17.2534,17.2534,17.2436,17.2436,500.0
2007-01-19 11:50:00,35.48,35.49,35.43,35.43,1100.0,17.2485,17.2534,17.2242,17.2242,1100.0
2007-01-19 11:55:00,35.42,35.47,35.4,35.41,2900.0,17.2193,17.2436,17.2096,17.2145,2900.0
2007-01-19 12:00:00,35.4,35.4,35.38,35.4,2200.0,17.2096,17.2096,17.1999,17.2096,2200.0
2007-01-19 12:05:00,35.44,35.45,35.41,35.41,5400.0,17.2291,17.2339,17.2145,17.2145,5400.0
2007-01-19 12:10:00,35.44,35.44,35.38,35.4,2100.0,17.2291,17.2291,17.1999,17.2096,2100.0
2007-01-19 12:15:00,35.41,35.41,35.41,35.41,100.0,17.2145,17.2145,17.2145,17.2145,100.0
2007-01-19 12:20:00,35.38,35.42,35.38,35.42,600.0,17.1999,17.2193,17.1999,17.2193,600.0
2007-01-19 12:25:00,35.42,35.42,35.42,35.42,0.0,17.2193,17.2193,17.2193,17.2193,0.0
2007-01-19 12:30:00,35.41,35.41,35.39,35.4,1200.0,17.2145,17.2145,17.2048,17.2096,1200.0
2007-01-19 12:35:00,35.4,35.42,35.38,35.42,1000.0,17.2096,17.2193,17.1999,17.2193,1000.0
2007-01-19 12:40:00,35.44,35.46,35.44,35.46,1500.0,17.2291,17.2388,17.2291,17.2388,1500.0
2007-01-19 12:45:00,35.47,35.49,35.39,35.39,6100.0,17.2436,17.2534,17.2048,17.2048,6100.0
2007-01-19 12:50:00,35.4,35.4,35.4,35.4,1100.0,17.2096,17.2096,17.2096,17.2096,1100.0
2007-01-19 12:55:00,35.4,35.45,35.4,35.45,1100.0,17.2096,17.2339,17.2096,17.2339,1100.0
2007-01-19 13:00:00,35.45,35.47,35.44,35.45,2000.0,17.2339,17.2436,17.2291,17.2339,2000.0
2007-01-19 13:05:00,35.46,35.47,35.42,35.46,3100.0,17.2388,17.2436,17.2193,17.2388,3100.0
2007-01-19 13:10:00,35.48,35.5,35.48,35.49,600.0,17.2485,17.2582,17.2485,17.2534,600.0
2007-01-19 13:15:00,35.5,35.5,35.5,35.5,2400.0,17.2582,17.2582,17.2582,17.2582,2400.0
2007-01-19 13:20:00,35.5,35.5,35.5,35.5,2100.0,17.2582,17.2582,17.2582,17.2582,2100.0
2007-01-19 13:25:00,35.5,35.5,35.49,35.5,3200.0,17.2582,17.2582,17.2534,17.2582,3200.0
2007-01-19 13:30:00,35.5,35.5,35.49,35.49,1900.0,17.2582,17.2582,17.2534,17.2534,1900.0
2007-01-19 13:35:00,35.49,35.49,35.47,35.47,1000.0,17.2534,17.2534,17.2436,17.2436,1000.0
2007-01-19 13:40:00,35.49,35.5,35.48,35.5,1100.0,17.2534,17.2582,17.2485,17.2582,1100.0
2007-01-19 13:45:00,35.55,35.55,35.53,35.55,1400.0,17.2825,17.2825,17.2728,17.2825,1400.0
2007-01-19 13:50:00,35.55,35.55,35.37,35.5,10700.0,17.2825,17.2825,17.195,17.2582,10700.0
2007-01-19 13:55:00,35.54,35.55,35.5,35.54,4800.0,17.2777,17.2825,17.2582,17.2777,4800.0
2007-01-19 14:00:00,35.56,35.6,35.55,35.6,1300.0,17.2874,17.3068,17.2825,17.3068,1300.0
2007-01-19 14:05:00,35.6,35.6,35.6,35.6,1500.0,17.3068,17.3068,17.3068,17.3068,1500.0
2007-01-19 14:10:00,35.6,35.6,35.59,35.59,900.0,17.3068,17.3068,17.302,17.302,900.0
2007-01-19 14:15:00,35.58,35.58,35.53,35.56,1400.0,17.2971,17.2971,17.2728,17.2874,1400.0
2007-01-19 14:20:00,35.58,35.58,35.56,35.56,700.0,17.2971,17.2971,17.2874,17.2874,700.0
2007-01-19 14:25:00,35.54,35.58,35.54,35.56,800.0,17.2777,17.2971,17.2777,17.2874,800.0
2007-01-19 14:30:00,35.55,35.57,35.55,35.56,300.0,17.2825,17.2923,17.2825,17.2874,300.0
2007-01-19 14:35:00,35.56,35.6,35.54,35.6,900.0,17.2874,17.3068,17.2777,17.3068,900.0
2007-01-19 14:40:00,35.56,35.58,35.56,35.57,800.0,17.2874,17.2971,17.2874,17.2923,800.0
2007-01-19 14:45:00,35.55,35.59,35.55,35.59,300.0,17.2825,17.302,17.2825,17.302,300.0
2007-01-19 14:50:00,35.55,35.56,35.55,35.56,1900.0,17.2825,17.2874,17.2825,17.2874,1900.0
2007-01-19 14:55:00,35.58,35.59,35.52,35.55,11800.0,17.2971,17.302,17.268,17.2825,11800.0
2007-01-19 15:00:00,35.53,35.6,35.48,35.5,13300.0,17.2728,17.3068,17.2485,17.2582,13300.0
2007-01-19 15:05:00,35.5,35.55,35.49,35.5,6600.0,17.2582,17.2825,17.2534,17.2582,6600.0
2007-01-19 15:10:00,35.49,35.5,35.43,35.49,2300.0,17.2534,17.2582,17.2242,17.2534,2300.0
2007-01-19 15:15:00,35.49,35.51,35.42,35.5,7900.0,17.2534,17.2631,17.2193,17.2582,7900.0
2007-01-19 15:20:00,35.5,35.56,35.48,35.48,6400.0,17.2582,17.2874,17.2485,17.2485,6400.0
2007-01-19 15:25:00,35.5,35.52,35.5,35.5,1000.0,17.2582,17.268,17.2582,17.2582,1000.0
2007-01-19 15:30:00,35.5,35.51,35.48,35.5,2100.0,17.2582,17.2631,17.2485,17.2582,2100.0
2007-01-19 15:35:00,35.52,35.58,35.46,35.5,18600.0,17.268,17.2971,17.2388,17.2582,18600.0
2007-01-19 15:40:00,35.48,35.52,35.48,35.5,4100.0,17.2485,17.268,17.2485,17.2582,4100.0
2007-01-19 15:45:00,35.5,35.5,35.5,35.5,600.0,17.2582,17.2582,17.2582,17.2582,600.0
2007-01-19 15:50:00,35.5,35.55,35.5,35.55,7100.0,17.2582,17.2825,17.2582,17.2825,7100.0
2007-01-19 15:55:00,35.55,35.55,35.54,35.55,2700.0,17.2825,17.2825,17.2777,17.2825,2700.0
2007-01-22 09:30:00,35.63,35.78,35.6,35.6,1500.0,17.3214,17.3943,17.3068,17.3068,1500.0
2007-01-22 09:35:00,35.54,35.54,35.53,35.53,300.0,17.2777,17.2777,17.2728,17.2728,300.0
2007-01-22 09:40:00,35.53,35.55,35.48,35.53,1700.0,17.2728,17.2825,17.2485,17.2728,1700.0
2007-01-22 09:45:00,35.53,35.55,35.5,35.55,16300.0,17.2728,17.2825,17.2582,17.2825,16300.0
2007-01-22 09:50:00,35.55,35.6,35.54,35.6,9000.0,17.2825,17.3068,17.2777,17.3068,9000.0
2007-01-22 09:55:00,35.6,35.6,35.57,35.59,2000.0,17.3068,17.3068,17.2923,17.302,2000.0
2007-01-22 10:00:00,35.59,35.6,35.57,35.57,3900.0,17.302,17.3068,17.2923,17.2923,3900.0
2007-01-22 10:05:00,35.56,35.56,35.45,35.45,3400.0,17.2874,17.2874,17.2339,17.2339,3400.0
2007-01-22 10:10:00,35.43,35.47,35.43,35.44,1800.0,17.2242,17.2436,17.2242,17.2291,1800.0
2007-01-22 10:15:00,35.45,35.45,35.43,35.45,1600.0,17.2339,17.2339,17.2242,17.2339,1600.0
2007-01-22 10:20:00,35.45,35.45,35.4,35.45,3900.0,17.2339,17.2339,17.2096,17.2339,3900.0
2007-01-22 10:25:00,35.42,35.45,35.42,35.43,3500.0,17.2193,17.2339,17.2193,17.2242,3500.0
2007-01-22 10:30:00,35.45,35.45,35.43,35.43,2200.0,17.2339,17.2339,17.2242,17.2242,2200.0
2007-01-22 10:35:00,35.42,35.43,35.4,35.41,2900.0,17.2193,17.2242,17.2096,17.2145,2900.0
2007-01-22 10:40:00,35.42,35.42,35.4,35.4,2000.0,17.2193,17.2193,17.2096,17.2096,2000.0
2007-01-22 10:45:00,35.41,35.41,35.39,35.39,1500.0,17.2145,17.2145,17.2048,17.2048,1500.0
2007-01-22 10:50:00,35.41,35.41,35.4,35.41,2100.0,17.2145,17.2145,17.2096,17.2145,2100.0
2007-01-22 10:55:00,35.41,35.42,35.4,35.41,9400.0,17.2145,17.2193,17.2096,17.2145,9400.0
2007-01-22 11:00:00,35.41,35.42,35.4,35.41,2600.0,17.2145,17.2193,17.2096,17.2145,2600.0
2007-01-22 11:05:00,35.42,35.42,35.35,35.38,1400.0,17.2193,17.2193,17.1853,17.1999,1400.0
2007-01-22 11:10:00,35.38,35.38,35.35,35.37,500.0,17.1999,17.1999,17.1853,17.195,500.0
2007-01-22 11:15:00,35.37,35.38,35.36,35.38,2600.0,17.195,17.1999,17.1902,17.1999,2600.0
2007-01-22 11:20:00,35.38,35.38,35.38,35.38,500.0,17.1999,17.1999,17.1999,17.1999,500.0
2007-01-22 11:25:00,35.38,35.38,35.36,35.36,500.0,17.1999,17.1999,17.1902,17.1902,500.0
2007-01-22 11:30:00,35.38,35.38,35.38,35.38,600.0,17.1999,17.1999,17.1999,17.1999,600.0
2007-01-22 11:35:00,35.36,35.37,35.33,35.35,3200.0,17.1902,17.195,17.1756,17.1853,3200.0
2007-01-22 11:40:00,35.3,35.35,35.3,35.32,1100.0,17.161,17.1853,17.161,17.1707,1100.0
2007-01-22 11:45:00,35.34,35.34,35.34,35.34,900.0,17.1804,17.1804,17.1804,17.1804,900.0
2007-01-22 11:50:00,35.34,35.35,35.34,35.35,1100.0,17.1804,17.1853,17.1804,17.1853,1100.0
2007-01-22 11:55:00,35.35,35.35,35.33,35.33,900.0,17.1853,17.1853,17.1756,17.1756,900.0
2007-01-22 12:00:00,35.35,35.35,35.35,35.35,600.0,17.1853,17.1853,17.1853,17.1853,600.0
2007-01-22 12:05:00,35.37,35.37,35.37,35.37,100.0,17.195,17.195,17.195,17.195,100.0
2007-01-22 12:10:00,35.37,35.37,35.35,35.36,700.0,17.195,17.195,17.1853,17.1902,700.0
2007-01-22 12:15:00,35.35,35.36,35.33,35.36,1300.0,17.1853,17.1902,17.1756,17.1902,1300.0
2007-01-22 12:20:00,35.36,35.37,35.36,35.37,300.0,17.1902,17.195,17.1902,17.195,300.0
2007-01-22 12:25:00,35.38,35.4,35.37,35.4,1200.0,17.1999,17.2096,17.195,17.2096,1200.0
2007-01-22 12:30:00,35.4,35.4,35.39,35.4,900.0,17.2096,17.2096,17.2048,17.2096,900.0
2007-01-22 12:35:00,35.4,35.4,35.35,35.4,8300.0,17.2096,17.2096,17.1853,17.2096,8300.0
2007-01-22 12:40:00,35.4,35.4,35.39,35.4,2100.0,17.2096,17.2096,17.2048,17.2096,2100.0
2007-01-22 12:45:00,35.4,35.4,35.38,35.4,4400.0,17.2096,17.2096,17.1999,17.2096,4400.0
2007-01-22 12:50:00,35.4,35.4,35.38,35.4,300.0,17.2096,17.2096,17.1999,17.2096,300.0
2007-01-22 12:55:00,35.39,35.4,35.39,35.4,400.0,17.2048,17.2096,17.2048,17.2096,400.0
2007-01-22 13:00:00,35.4,35.4,35.4,35.4,900.0,17.2096,17.2096,17.2096,17.2096,900.0
2007-01-22 13:05:00,35.4,35.4,35.39,35.4,1000.0,17.2096,17.2096,17.2048,17.2096,1000.0
2007-01-22 13:10:00,35.4,35.4,35.4,35.4,500.0,17.2096,17.2096,17.2096,17.2096,500.0
2007-01-22 13:15:00,35.4,35.48,35.4,35.43,7200.0,17.2096,17.2485,17.2096,17.2242,7200.0
2007-01-22 13:20:00,35.45,35.47,35.45,35.47,300.0,17.2339,17.2436,17.2339,17.2436,300.0
2007-01-22 13:25:00,35.46,35.47,35.46,35.46,500.0,17.2388,17.2436,17.2388,17.2388,500.0
2007-01-22 13:30:00,35.45,35.47,35.45,35.45,500.0,17.2339,17.2436,17.2339,17.2339,500.0
2007-01-22 13:35:00,35.44,35.45,35.44,35.45,400.0,17.2291,17.2339,17.2291,17.2339,400.0
2007-01-22 13:40:00,35.45,35.45,35.45,35.45,200.0,17.2339,17.2339,17.2339,17.2339,200.0
2007-01-22 13:45:00,35.45,35.45,35.43,35.44,700.0,17.2339,17.2339,17.2242,17.2291,700.0
2007-01-22 13:50:00,35.44,35.44,35.41,35.43,1000.0,17.2291,17.2291,17.2145,17.2242,1000.0
2007-01-22 13:55:00,35.43,35.45,35.43,35.43,2400.0,17.2242,17.2339,17.2242,17.2242,2400.0
2007-01-22 14:00:00,35.44,35.45,35.43,35.43,2100.0,17.2291,17.2339,17.2242,17.2242,2100.0
2007-01-22 14:05:00,35.43,35.45,35.43,35.43,21500.0,17.2242,17.2339,17.2242,17.2242,21500.0
2007-01-22 14:10:00,35.43,35.44,35.43,35.44,1200.0,17.2242,17.2291,17.2242,17.2291,1200.0
2007-01-22 14:15:00,35.44,35.44,35.43,35.43,1000.0,17.2291,17.2291,17.2242,17.2242,1000.0
2007-01-22 14:20:00,35.44,35.45,35.43,35.44,21100.0,17.2291,17.2339,17.2242,17.2291,21100.0
2007-01-22 14:25:00,35.43,35.45,35.43,35.43,2500.0,17.2242,17.2339,17.2242,17.2242,2500.0
2007-01-22 14:30:00,35.43,35.43,35.38,35.39,900.0,17.2242,17.2242,17.1999,17.2048,900.0
2007-01-22 14:35:00,35.39,35.39,35.39,35.39,300.0,17.2048,17.2048,17.2048,17.2048,300.0
2007-01-22 14:40:00,35.35,35.38,35.35,35.36,2700.0,17.1853,17.1999,17.1853,17.1902,2700.0
2007-01-22 14:45:00,35.36,35.37,35.36,35.37,700.0,17.1902,17.195,17.1902,17.195,700.0
2007-01-22 14:50:00,35.35,35.36,35.35,35.36,400.0,17.1853,17.1902,17.1853,17.1902,400.0
2007-01-22 14:55:00,35.36,35.36,35.36,35.36,800.0,17.1902,17.1902,17.1902,17.1902,800.0
2007-01-22 15:00:00,35.38,35.38,35.31,35.32,3900.0,17.1999,17.1999,17.1659,17.1707,3900.0
2007-01-22 15:05:00,35.32,35.33,35.32,35.33,1200.0,17.1707,17.1756,17.1707,17.1756,1200.0
2007-01-22 15:10:00,35.33,35.33,35.28,35.32,3300.0,17.1756,17.1756,17.1513,17.1707,3300.0
2007-01-22 15:15:00,35.29,35.31,35.25,35.25,3300.0,17.1561,17.1659,17.1367,17.1367,3300.0
2007-01-22 15:20:00,35.19,35.24,35.17,35.21,13100.0,17.1075,17.1318,17.0978,17.1172,13100.0
2007-01-22 15:25:00,35.2,35.24,35.2,35.24,15600.0,17.1124,17.1318,17.1124,17.1318,15600.0
2007-01-22 15:30:00,35.23,35.24,35.23,35.24,3800.0,17.127,17.1318,17.127,17.1318,3800.0
2007-01-22 15:35:00,35.24,35.24,35.24,35.24,2700.0,17.1318,17.1318,17.1318,17.1318,2700.0
2007-01-22 15:40:00,35.24,35.26,35.19,35.26,6900.0,17.1318,17.1416,17.1075,17.1416,6900.0
2007-01-22 15:45:00,35.25,35.28,35.24,35.27,4600.0,17.1367,17.1513,17.1318,17.1464,4600.0
2007-01-22 15:50:00,35.28,35.3,35.24,35.24,6800.0,17.1513,17.161,17.1318,17.1318,6800.0
2007-01-22 15:55:00,35.25,35.25,35.2,35.23,4700.0,17.1367,17.1367,17.1124,17.127,4700.0
2007-01-23 09:30:00,35.26,35.3,35.25,35.26,6800.0,17.1416,17.161,17.1367,17.1416,6800.0
2007-01-23 09:35:00,35.3,35.3,35.21,35.28,35600.0,17.161,17.161,17.1172,17.1513,35600.0
2007-01-23 09:40:00,35.28,35.3,35.27,35.28,3700.0,17.1513,17.161,17.1464,17.1513,3700.0
2007-01-23 09:45:00,35.3,35.47,35.3,35.47,7100.0,17.161,17.2436,17.161,17.2436,7100.0
2007-01-23 09:50:00,35.5,35.59,35.48,35.55,16000.0,17.2582,17.302,17.2485,17.2825,16000.0
2007-01-23 09:55:00,35.55,35.6,35.55,35.6,2800.0,17.2825,17.3068,17.2825,17.3068,2800.0
2007-01-23 10:00:00,35.6,35.6,35.58,35.58,2100.0,17.3068,17.3068,17.2971,17.2971,2100.0
2007-01-23 10:05:00,35.58,35.6,35.58,35.58,2300.0,17.2971,17.3068,17.2971,17.2971,2300.0
2007-01-23 10:10:00,35.6,35.6,35.55,35.56,2000.0,17.3068,17.3068,17.2825,17.2874,2000.0
2007-01-23 10:15:00,35.57,35.57,35.51,35.57,5600.0,17.2923,17.2923,17.2631,17.2923,5600.0
2007-01-23 10:20:00,35.57,35.57,35.54,35.56,3800.0,17.2923,17.2923,17.2777,17.2874,3800.0
2007-01-23 10:25:00,35.57,35.58,35.52,35.55,57800.0,17.2923,17.2971,17.268,17.2825,57800.0
2007-01-23 10:30:00,35.6,35.6,35.53,35.59,29300.0,17.3068,17.3068,17.2728,17.302,29300.0
2007-01-23 10:35:00,35.59,35.6,35.58,35.6,12800.0,17.302,17.3068,17.2971,17.3068,12800.0
2007-01-23 10:40:00,35.6,35.6,35.58,35.6,5400.0,17.3068,17.3068,17.2971,17.3068,5400.0
2007-01-23 10:45:00,35.6,35.6,35.59,35.6,8400.0,17.3068,17.3068,17.302,17.3068,8400.0
2007-01-23 10:50:00,35.6,35.6,35.55,35.58,13100.0,17.3068,17.3068,17.2825,17.2971,13100.0
2007-01-23 10:55:00,35.57,35.58,35.57,35.58,1300.0,17.2923,17.2971,17.2923,17.2971,1300.0
2007-01-23 11:00:00,35.56,35.56,35.5,35.55,17600.0,17.2874,17.2874,17.2582,17.2825,17600.0
2007-01-23 11:05:00,35.55,35.56,35.51,35.56,3500.0,17.2825,17.2874,17.2631,17.2874,3500.0
2007-01-23 11:10:00,35.56,35.56,35.55,35.55,8200.0,17.2874,17.2874,17.2825,17.2825,8200.0
2007-01-23 11:15:00,35.55,35.55,35.53,35.55,3700.0,17.2825,17.2825,17.2728,17.2825,3700.0
2007-01-23 11:20:00,35.55,35.56,35.51,35.51,2200.0,17.2825,17.2874,17.2631,17.2631,2200.0
2007-01-23 11:25:00,35.54,35.55,35.54,35.55,700.0,17.2777,17.2825,17.2777,17.2825,700.0
2007-01-23 11:30:00,35.55,35.55,35.55,35.55,1100.0,17.2825,17.2825,17.2825,17.2825,1100.0
2007-01-23 11:35:00,35.55,35.56,35.46,35.46,6300.0,17.2825,17.2874,17.2388,17.2388,6300.0
2007-01-23 11:40:00,35.52,35.56,35.52,35.56,34200.0,17.268,17.2874,17.268,17.2874,34200.0
2007-01-23 11:45:00,35.55,35.62,35.55,35.59,22400.0,17.2825,17.3166,17.2825,17.302,22400.0
2007-01-23 11:50:00,35.59,35.59,35.55,35.55,4700.0,17.302,17.302,17.2825,17.2825,4700.0
2007-01-23 11:55:00,35.59,35.65,35.58,35.59,16200.0,17.302,17.3311,17.2971,17.302,16200.0
2007-01-23 12:00:00,35.59,35.6,35.59,35.59,5000.0,17.302,17.3068,17.302,17.302,5000.0
2007-01-23 12:05:00,35.59,35.63,35.57,35.59,3400.0,17.302,17.3214,17.2923,17.302,3400.0
2007-01-23 12:10:00,35.59,35.59,35.55,35.55,800.0,17.302,17.302,17.2825,17.2825,800.0
2007-01-23 12:15:00,35.55,35.55,35.53,35.55,1300.0,17.2825,17.2825,17.2728,17.2825,1300.0
2007-01-23 12:20:00,35.55,35.55,35.51,35.51,500.0,17.2825,17.2825,17.2631,17.2631,500.0
2007-01-23 12:25:00,35.49,35.51,35.47,35.51,1000.0,17.2534,17.2631,17.2436,17.2631,1000.0
2007-01-23 12:30:00,35.51,35.51,35.49,35.49,1100.0,17.2631,17.2631,17.2534,17.2534,1100.0
2007-01-23 12:35:00,35.5,35.5,35.48,35.5,500.0,17.2582,17.2582,17.2485,17.2582,500.0
2007-01-23 12:40:00,35.5,35.5,35.49,35.49,600.0,17.2582,17.2582,17.2534,17.2534,600.0
2007-01-23 12:45:00,35.5,35.5,35.49,35.5,4500.0,17.2582,17.2582,17.2534,17.2582,4500.0
2007-01-23 12:50:00,35.5,35.51,35.47,35.47,2900.0,17.2582,17.2631,17.2436,17.2436,2900.0
2007-01-23 12:55:00,35.5,35.5,35.48,35.5,800.0,17.2582,17.2582,17.2485,17.2582,800.0
2007-01-23 13:00:00,35.5,35.5,35.49,35.49,1200.0,17.2582,17.2582,17.2534,17.2534,1200.0
2007-01-23 13:05:00,35.5,35.5,35.48,35.5,1400.0,17.2582,17.2582,17.2485,17.2582,1400.0
2007-01-23 13:10:00,35.5,35.5,35.48,35.5,1000.0,17.2582,17.2582,17.2485,17.2582,1000.0
2007-01-23 13:15:00,35.5,35.5,35.5,35.5,800.0,17.2582,17.2582,17.2582,17.2582,800.0
2007-01-23 13:20:00,35.5,35.53,35.45,35.53,7000.0,17.2582,17.2728,17.2339,17.2728,7000.0
2007-01-23 13:25:00,35.57,35.6,35.57,35.57,3300.0,17.2923,17.3068,17.2923,17.2923,3300.0
2007-01-23 13:30:00,35.52,35.57,35.52,35.57,1000.0,17.268,17.2923,17.268,17.2923,1000.0
2007-01-23 13:35:00,35.54,35.54,35.53,35.54,2000.0,17.2777,17.2777,17.2728,17.2777,2000.0
2007-01-23 13:40:00,35.54,35.54,35.5,35.5,1400.0,17.2777,17.2777,17.2582,17.2582,1400.0
2007-01-23 13:45:00,35.5,35.5,35.48,35.5,1100.0,17.2582,17.2582,17.2485,17.2582,1100.0
2007-01-23 13:50:00,35.5,35.5,35.47,35.5,600.0,17.2582,17.2582,17.2436,17.2582,600.0
2007-01-23 13:55:00,35.5,35.5,35.48,35.49,1500.0,17.2582,17.2582,17.2485,17.2534,1500.0
2007-01-23 14:00:00,35.5,35.5,35.48,35.48,300.0,17.2582,17.2582,17.2485,17.2485,300.0
2007-01-23 14:05:00,35.49,35.54,35.47,35.49,2400.0,17.2534,17.2777,17.2436,17.2534,2400.0
2007-01-23 14:10:00,35.5,35.5,35.47,35.47,1800.0,17.2582,17.2582,17.2436,17.2436,1800.0
2007-01-23 14:15:00,35.48,35.5,35.45,35.5,1100.0,17.2485,17.2582,17.2339,17.2582,1100.0
2007-01-23 14:20:00,35.5,35.51,35.47,35.5,1700.0,17.2582,17.2631,17.2436,17.2582,1700.0
2007-01-23 14:25:00,35.45,35.55,35.45,35.54,1500.0,17.2339,17.2825,17.2339,17.2777,1500.0
2007-01-23 14:30:00,35.52,35.54,35.45,35.45,3100.0,17.268,17.2777,17.2339,17.2339,3100.0
2007-01-23 14:35:00,35.47,35.54,35.46,35.54,2000.0,17.2436,17.2777,17.2388,17.2777,2000.0
2007-01-23 14:40:00,35.53,35.53,35.47,35.49,2200.0,17.2728,17.2728,17.2436,17.2534,2200.0
2007-01-23 14:45:00,35.5,35.5,35.45,35.5,1600.0,17.2582,17.2582,17.2339,17.2582,1600.0
2007-01-23 14:50:00,35.5,35.5,35.49,35.49,1500.0,17.2582,17.2582,17.2534,17.2534,1500.0
2007-01-23 14:55:00,35.49,35.5,35.48,35.5,1500.0,17.2534,17.2582,17.2485,17.2582,1500.0
2007-01-23 15:00:00,35.5,35.5,35.49,35.49,4400.0,17.2582,17.2582,17.2534,17.2534,4400.0
2007-01-23 15:05:00,35.49,35.5,35.47,35.49,2600.0,17.2534,17.2582,17.2436,17.2534,2600.0
2007-01-23 15:10:00,35.5,35.5,35.45,35.49,1000.0,17.2582,17.2582,17.2339,17.2534,1000.0
2007-01-23 15:15:00,35.49,35.5,35.48,35.5,2600.0,17.2534,17.2582,17.2485,17.2582,2600.0
2007-01-23 15:20:00,35.5,35.5,35.48,35.49,2400.0,17.2582,17.2582,17.2485,17.2534,2400.0
2007-01-23 15:25:00,35.49,35.5,35.45,35.5,2400.0,17.2534,17.2582,17.2339,17.2582,2400.0
2007-01-23 15:30:00,35.49,35.5,35.48,35.49,3300.0,17.2534,17.2582,17.2485,17.2534,3300.0
2007-01-23 15:35:00,35.49,35.49,35.39,35.43,5400.0,17.2534,17.2534,17.2048,17.2242,5400.0
2007-01-23 15:40:00,35.43,35.43,35.4,35.42,2200.0,17.2242,17.2242,17.2096,17.2193,2200.0
2007-01-23 15:45:00,35.42,35.47,35.42,35.47,2000.0,17.2193,17.2436,17.2193,17.2436,2000.0
2007-01-23 15:50:00,35.46,35.48,35.39,35.39,4800.0,17.2388,17.2485,17.2048,17.2048,4800.0
2007-01-23 15:55:00,35.42,35.46,35.35,35.39,6700.0,17.2193,17.2388,17.1853,17.2048,6700.0
2007-01-24 09:30:00,35.66,35.72,35.66,35.72,2500.0,17.336,17.3652,17.336,17.3652,2500.0
2007-01-24 09:35:00,35.61,35.67,35.61,35.65,700.0,17.3117,17.3409,17.3117,17.3311,700.0
2007-01-24 09:40:00,35.65,35.7,35.6,35.7,4400.0,17.3311,17.3555,17.3068,17.3555,4400.0
2007-01-24 09:45:00,35.7,35.7,35.65,35.65,2700.0,17.3555,17.3555,17.3311,17.3311,2700.0
2007-01-24 09:50:00,35.63,35.63,35.63,35.63,200.0,17.3214,17.3214,17.3214,17.3214,200.0
2007-01-24 09:55:00,35.65,35.65,35.52,35.56,1500.0,17.3311,17.3311,17.268,17.2874,1500.0
2007-01-24 10:00:00,35.59,35.59,35.47,35.51,4500.0,17.302,17.302,17.2436,17.2631,4500.0
2007-01-24 10:05:00,35.52,35.57,35.5,35.57,900.0,17.268,17.2923,17.2582,17.2923,900.0
2007-01-24 10:10:00,35.57,35.57,35.54,35.54,600.0,17.2923,17.2923,17.2777,17.2777,600.0
2007-01-24 10:15:00,35.57,35.57,35.56,35.56,200.0,17.2923,17.2923,17.2874,17.2874,200.0
2007-01-24 10:20:00,35.56,35.56,35.5,35.53,1800.0,17.2874,17.2874,17.2582,17.2728,1800.0
2007-01-24 10:25:00,35.53,35.53,35.49,35.52,1100.0,17.2728,17.2728,17.2534,17.268,1100.0
2007-01-24 10:30:00,35.52,35.55,35.51,35.53,2900.0,17.268,17.2825,17.2631,17.2728,2900.0
2007-01-24 10:35:00,35.58,35.6,35.56,35.6,2500.0,17.2971,17.3068,17.2874,17.3068,2500.0
2007-01-24 10:40:00,35.58,35.58,35.56,35.56,1300.0,17.2971,17.2971,17.2874,17.2874,1300.0
2007-01-24 10:45:00,35.56,35.56,35.53,35.56,3400.0,17.2874,17.2874,17.2728,17.2874,3400.0
2007-01-24 10:50:00,35.56,35.56,35.52,35.53,3300.0,17.2874,17.2874,17.268,17.2728,3300.0
2007-01-24 10:55:00,35.53,35.53,35.49,35.53,3000.0,17.2728,17.2728,17.2534,17.2728,3000.0
2007-01-24 11:00:00,35.49,35.53,35.49,35.5,2100.0,17.2534,17.2728,17.2534,17.2582,2100.0
2007-01-24 11:05:00,35.5,35.56,35.5,35.56,27000.0,17.2582,17.2874,17.2582,17.2874,27000.0
2007-01-24 11:10:00,35.56,35.56,35.55,35.55,21400.0,17.2874,17.2874,17.2825,17.2825,21400.0
2007-01-24 11:15:00,35.56,35.56,35.49,35.53,12800.0,17.2874,17.2874,17.2534,17.2728,12800.0
2007-01-24 11:20:00,35.56,35.56,35.54,35.56,4600.0,17.2874,17.2874,17.2777,17.2874,4600.0
2007-01-24 11:25:00,35.55,35.56,35.55,35.56,3100.0,17.2825,17.2874,17.2825,17.2874,3100.0
2007-01-24 11:30:00,35.56,35.65,35.56,35.65,7200.0,17.2874,17.3311,17.2874,17.3311,7200.0
2007-01-24 11:35:00,35.65,35.65,35.56,35.6,9200.0,17.3311,17.3311,17.2874,17.3068,9200.0
2007-01-24 11:40:00,35.56,35.58,35.56,35.56,5400.0,17.2874,17.2971,17.2874,17.2874,5400.0
2007-01-24 11:45:00,35.55,35.57,35.52,35.53,41200.0,17.2825,17.2923,17.268,17.2728,41200.0
2007-01-24 11:50:00,35.52,35.53,35.52,35.53,4900.0,17.268,17.2728,17.268,17.2728,4900.0
2007-01-24 11:55:00,35.53,35.59,35.5,35.59,40300.0,17.2728,17.302,17.2582,17.302,40300.0
2007-01-24 12:00:00,35.6,35.64,35.54,35.6,39700.0,17.3068,17.3263,17.2777,17.3068,39700.0
2007-01-24 12:05:00,35.6,35.6,35.59,35.6,1100.0,17.3068,17.3068,17.302,17.3068,1100.0
2007-01-24 12:10:00,35.6,35.6,35.59,35.6,2400.0,17.3068,17.3068,17.302,17.3068,2400.0
2007-01-24 12:15:00,35.6,35.6,35.59,35.6,3200.0,17.3068,17.3068,17.302,17.3068,3200.0
2007-01-24 12:20:00,35.59,35.6,35.56,35.56,5000.0,17.302,17.3068,17.2874,17.2874,5000.0
2007-01-24 12:25:00,35.58,35.6,35.57,35.6,2600.0,17.2971,17.3068,17.2923,17.3068,2600.0
2007-01-24 12:30:00,35.59,35.6,35.59,35.6,4700.0,17.302,17.3068,17.302,17.3068,4700.0
2007-01-24 12:35:00,35.6,35.6,35.58,35.59,4200.0,17.3068,17.3068,17.2971,17.302,4200.0
2007-01-24 12:40:00,35.59,35.59,35.58,35.59,2700.0,17.302,17.302,17.2971,17.302,2700.0
2007-01-24 12:45:00,35.59,35.6,35.59,35.59,4600.0,17.302,17.3068,17.302,17.302,4600.0
2007-01-24 12:50:00,35.59,35.59,35.58,35.58,1700.0,17.302,17.302,17.2971,17.2971,1700.0
2007-01-24 12:55:00,35.59,35.59,35.59,35.59,3000.0,17.302,17.302,17.302,17.302,3000.0
2007-01-24 13:00:00,35.59,35.59,35.58,35.59,1800.0,17.302,17.302,17.2971,17.302,1800.0
2007-01-24 13:05:00,35.59,35.6,35.59,35.59,2800.0,17.302,17.3068,17.302,17.302,2800.0
2007-01-24 13:10:00,35.59,35.59,35.58,35.58,1200.0,17.302,17.302,17.2971,17.2971,1200.0
2007-01-24 13:15:00,35.59,35.6,35.54,35.6,2600.0,17.302,17.3068,17.2777,17.3068,2600.0
2007-01-24 13:20:00,35.6,35.6,35.6,35.6,1900.0,17.3068,17.3068,17.3068,17.3068,1900.0
2007-01-24 13:25:00,35.59,35.6,35.58,35.59,2400.0,17.302,17.3068,17.2971,17.302,2400.0
2007-01-24 13:30:00,35.59,35.59,35.53,35.58,1100.0,17.302,17.302,17.2728,17.2971,1100.0
2007-01-24 13:35:00,35.55,35.59,35.54,35.59,1400.0,17.2825,17.302,17.2777,17.302,1400.0
2007-01-24 13:40:00,35.59,35.59,35.58,35.59,900.0,17.302,17.302,17.2971,17.302,900.0
2007-01-24 13:45:00,35.59,35.59,35.58,35.58,2800.0,17.302,17.302,17.2971,17.2971,2800.0
2007-01-24 13:50:00,35.58,35.58,35.57,35.58,5200.0,17.2971,17.2971,17.2923,17.2971,5200.0
2007-01-24 13:55:00,35.58,35.7,35.58,35.66,20300.0,17.2971,17.3555,17.2971,17.336,20300.0
2007-01-24 14:00:00,35.65,35.65,35.59,35.6,10100.0,17.3311,17.3311,17.302,17.3068,10100.0
2007-01-24 14:05:00,35.6,35.64,35.59,35.6,9400.0,17.3068,17.3263,17.302,17.3068,9400.0
2007-01-24 14:10:00,35.6,35.6,35.58,35.59,7800.0,17.3068,17.3068,17.2971,17.302,7800.0
2007-01-24 14:15:00,35.59,35.59,35.58,35.59,2200.0,17.302,17.302,17.2971,17.302,2200.0
2007-01-24 14:20:00,35.59,35.66,35.57,35.61,11900.0,17.302,17.336,17.2923,17.3117,11900.0
2007-01-24 14:25:00,35.61,35.61,35.58,35.58,5200.0,17.3117,17.3117,17.2971,17.2971,5200.0
2007-01-24 14:30:00,35.59,35.59,35.58,35.59,4700.0,17.302,17.302,17.2971,17.302,4700.0
2007-01-24 14:35:00,35.59,35.66,35.59,35.64,3800.0,17.302,17.336,17.302,17.3263,3800.0
2007-01-24 14:40:00,35.64,35.7,35.63,35.68,9300.0,17.3263,17.3555,17.3214,17.3457,9300.0
2007-01-24 14:45:00,35.68,35.7,35.68,35.69,2300.0,17.3457,17.3555,17.3457,17.3506,2300.0
2007-01-24 14:50:00,35.69,35.72,35.63,35.69,8400.0,17.3506,17.3652,17.3214,17.3506,8400.0
2007-01-24 14:55:00,35.68,35.7,35.63,35.69,10500.0,17.3457,17.3555,17.3214,17.3506,10500.0
2007-01-24 15:00:00,35.69,35.69,35.66,35.66,4200.0,17.3506,17.3506,17.336,17.336,4200.0
2007-01-24 15:05:00,35.67,35.69,35.6,35.61,23300.0,17.3409,17.3506,17.3068,17.3117,23300.0
2007-01-24 15:10:00,35.65,35.65,35.59,35.59,3500.0,17.3311,17.3311,17.302,17.302,3500.0
2007-01-24 15:15:00,35.6,35.63,35.59,35.6,15000.0,17.3068,17.3214,17.302,17.3068,15000.0
2007-01-24 15:20:00,35.6,35.6,35.5,35.59,7000.0,17.3068,17.3068,17.2582,17.302,7000.0
2007-01-24 15:25:00,35.6,35.6,35.59,35.6,2100.0,17.3068,17.3068,17.302,17.3068,2100.0
2007-01-24 15:30:00,35.6,35.6,35.58,35.6,3700.0,17.3068,17.3068,17.2971,17.3068,3700.0
2007-01-24 15:35:00,35.6,35.6,35.57,35.57,3400.0,17.3068,17.3068,17.2923,17.2923,3400.0
2007-01-24 15:40:00,35.57,35.57,35.56,35.57,2800.0,17.2923,17.2923,17.2874,17.2923,2800.0
2007-01-24 15:45:00,35.57,35.57,35.56,35.56,4700.0,17.2923,17.2923,17.2874,17.2874,4700.0
2007-01-24 15:50:00,35.58,35.58,35.56,35.56,4700.0,17.2971,17.2971,17.2874,17.2874,4700.0
2007-01-24 15:55:00,35.56,35.56,35.54,35.55,7100.0,17.2874,17.2874,17.2777,17.2825,7100.0
2007-01-25 09:30:00,35.6,35.7,35.59,35.7,3800.0,17.3068,17.3555,17.302,17.3555,3800.0
2007-01-25 09:35:00,35.77,35.83,35.76,35.76,1400.0,17.3895,17.4187,17.3846,17.3846,1400.0
2007-01-25 09:40:00,35.8,35.85,35.78,35.85,14000.0,17.4041,17.4284,17.3943,17.4284,14000.0
2007-01-25 09:45:00,35.84,35.85,35.83,35.84,9400.0,17.4235,17.4284,17.4187,17.4235,9400.0
2007-01-25 09:50:00,35.8,35.82,35.8,35.82,8900.0,17.4041,17.4138,17.4041,17.4138,8900.0
2007-01-25 09:55:00,35.82,35.85,35.82,35.85,2200.0,17.4138,17.4284,17.4138,17.4284,2200.0
2007-01-25 10:00:00,35.85,35.89,35.85,35.87,5000.0,17.4284,17.4478,17.4284,17.4381,5000.0
2007-01-25 10:05:00,35.89,35.89,35.86,35.89,1800.0,17.4478,17.4478,17.4332,17.4478,1800.0
2007-01-25 10:10:00,35.89,35.9,35.8,35.8,11500.0,17.4478,17.4527,17.4041,17.4041,11500.0
2007-01-25 10:15:00,35.79,35.81,35.74,35.75,7300.0,17.3992,17.4089,17.3749,17.3798,7300.0
2007-01-25 10:20:00,35.74,35.78,35.74,35.74,2600.0,17.3749,17.3943,17.3749,17.3749,2600.0
2007-01-25 10:25:00,35.74,35.79,35.74,35.79,1400.0,17.3749,17.3992,17.3749,17.3992,1400.0
2007-01-25 10:30:00,35.78,35.79,35.77,35.77,3100.0,17.3943,17.3992,17.3895,17.3895,3100.0
2007-01-25 10:35:00,35.79,35.84,35.79,35.84,8600.0,17.3992,17.4235,17.3992,17.4235,8600.0
2007-01-25 10:40:00,35.84,35.84,35.75,35.79,8600.0,17.4235,17.4235,17.3798,17.3992,8600.0
2007-01-25 10:45:00,35.81,35.83,35.68,35.81,4200.0,17.4089,17.4187,17.3457,17.4089,4200.0
2007-01-25 10:50:00,35.81,35.81,35.8,35.8,7200.0,17.4089,17.4089,17.4041,17.4041,7200.0
2007-01-25 10:55:00,35.81,35.81,35.8,35.81,1100.0,17.4089,17.4089,17.4041,17.4089,1100.0
2007-01-25 11:00:00,35.81,35.88,35.81,35.88,9200.0,17.4089,17.443,17.4089,17.443,9200.0
2007-01-25 11:05:00,35.88,35.94,35.85,35.94,56800.0,17.443,17.4721,17.4284,17.4721,56800.0
2007-01-25 11:10:00,35.94,35.94,35.93,35.93,3200.0,17.4721,17.4721,17.4673,17.4673,3200.0
2007-01-25 11:15:00,35.94,35.98,35.94,35.97,10200.0,17.4721,17.4916,17.4721,17.4867,10200.0
2007-01-25 11:20:00,35.98,35.98,35.97,35.98,5200.0,17.4916,17.4916,17.4867,17.4916,5200.0
2007-01-25 11:25:00,35.99,36.06,35.99,36.05,20300.0,17.4964,17.5305,17.4964,17.5256,20300.0
2007-01-25 11:30:00,36.04,36.13,36.04,36.12,28600.0,17.5207,17.5645,17.5207,17.5596,28600.0
2007-01-25 11:35:00,36.11,36.11,35.95,36.0,11600.0,17.5548,17.5548,17.477,17.5013,11600.0
2007-01-25 11:40:00,36.0,36.0,35.96,35.98,26200.0,17.5013,17.5013,17.4819,17.4916,26200.0
2007-01-25 11:45:00,36.0,36.0,35.99,36.0,12800.0,17.5013,17.5013,17.4964,17.5013,12800.0
2007-01-25 11:50:00,36.0,36.02,36.0,36.02,5200.0,17.5013,17.511,17.5013,17.511,5200.0
2007-01-25 11:55:00,36.05,36.05,35.95,35.99,4700.0,17.5256,17.5256,17.477,17.4964,4700.0
2007-01-25 12:00:00,36.01,36.01,35.91,35.91,1900.0,17.5062,17.5062,17.4575,17.4575,1900.0
2007-01-25 12:05:00,35.92,35.95,35.89,35.89,14700.0,17.4624,17.477,17.4478,17.4478,14700.0
2007-01-25 12:10:00,35.89,35.89,35.83,35.83,1700.0,17.4478,17.4478,17.4187,17.4187,1700.0
2007-01-25 12:15:00,35.83,35.83,35.82,35.82,500.0,17.4187,17.4187,17.4138,17.4138,500.0
2007-01-25 12:20:00,35.84,35.9,35.84,35.88,8500.0,17.4235,17.4527,17.4235,17.443,8500.0
2007-01-25 12:25:00,35.87,35.87,35.85,35.87,1200.0,17.4381,17.4381,17.4284,17.4381,1200.0
2007-01-25 12:30:00,35.84,35.87,35.84,35.86,600.0,17.4235,17.4381,17.4235,17.4332,600.0
2007-01-25 12:35:00,35.86,35.9,35.84,35.85,25000.0,17.4332,17.4527,17.4235,17.4284,25000.0
2007-01-25 12:40:00,35.85,35.89,35.85,35.85,15400.0,17.4284,17.4478,17.4284,17.4284,15400.0
2007-01-25 12:45:00,35.85,35.85,35.84,35.85,3600.0,17.4284,17.4284,17.4235,17.4284,3600.0
2007-01-25 12:50:00,35.84,35.87,35.84,35.86,5800.0,17.4235,17.4381,17.4235,17.4332,5800.0
2007-01-25 12:55:00,35.86,35.86,35.83,35.85,4400.0,17.4332,17.4332,17.4187,17.4284,4400.0
2007-01-25 13:00:00,35.85,35.85,35.85,35.85,1400.0,17.4284,17.4284,17.4284,17.4284,1400.0
2007-01-25 13:05:00,35.85,35.89,35.85,35.89,1600.0,17.4284,17.4478,17.4284,17.4478,1600.0
2007-01-25 13:10:00,35.9,35.9,35.87,35.87,3900.0,17.4527,17.4527,17.4381,17.4381,3900.0
2007-01-25 13:15:00,35.88,35.88,35.85,35.85,3300.0,17.443,17.443,17.4284,17.4284,3300.0
2007-01-25 13:20:00,35.84,35.87,35.84,35.87,1200.0,17.4235,17.4381,17.4235,17.4381,1200.0
2007-01-25 13:25:00,35.87,35.87,35.85,35.87,3400.0,17.4381,17.4381,17.4284,17.4381,3400.0
2007-01-25 13:30:00,35.85,35.87,35.85,35.85,9400.0,17.4284,17.4381,17.4284,17.4284,9400.0
2007-01-25 13:35:00,35.85,35.85,35.75,35.75,3500.0,17.4284,17.4284,17.3798,17.3798,3500.0
2007-01-25 13:40:00,35.76,35.8,35.76,35.8,800.0,17.3846,17.4041,17.3846,17.4041,800.0
2007-01-25 13:45:00,35.78,35.78,35.76,35.77,1500.0,17.3943,17.3943,17.3846,17.3895,1500.0
2007-01-25 13:50:00,35.78,35.8,35.76,35.78,23500.0,17.3943,17.4041,17.3846,17.3943,23500.0
2007-01-25 13:55:00,35.77,35.77,35.71,35.75,1600.0,17.3895,17.3895,17.3603,17.3798,1600.0
2007-01-25 14:00:00,35.69,35.72,35.59,35.59,4400.0,17.3506,17.3652,17.302,17.302,4400.0
2007-01-25 14:05:00,35.59,35.65,35.59,35.63,13600.0,17.302,17.3311,17.302,17.3214,13600.0
2007-01-25 14:10:00,35.64,35.65,35.6,35.65,1900.0,17.3263,17.3311,17.3068,17.3311,1900.0
2007-01-25 14:15:00,35.65,35.65,35.57,35.6,8900.0,17.3311,17.3311,17.2923,17.3068,8900.0
2007-01-25 14:20:00,35.62,35.64,35.55,35.61,15400.0,17.3166,17.3263,17.2825,17.3117,15400.0
2007-01-25 14:25:00,35.61,35.7,35.58,35.65,10600.0,17.3117,17.3555,17.2971,17.3311,10600.0
2007-01-25 14:30:00,35.65,35.68,35.64,35.67,5500.0,17.3311,17.3457,17.3263,17.3409,5500.0
2007-01-25 14:35:00,35.66,35.67,35.64,35.64,6100.0,17.336,17.3409,17.3263,17.3263,6100.0
2007-01-25 14:40:00,35.67,35.67,35.63,35.63,6600.0,17.3409,17.3409,17.3214,17.3214,6600.0
2007-01-25 14:45:00,35.64,35.64,35.58,35.64,8700.0,17.3263,17.3263,17.2971,17.3263,8700.0
2007-01-25 14:50:00,35.64,35.7,35.63,35.69,4200.0,17.3263,17.3555,17.3214,17.3506,4200.0
2007-01-25 14:55:00,35.7,35.72,35.64,35.72,2500.0,17.3555,17.3652,17.3263,17.3652,2500.0
2007-01-25 15:00:00,35.71,35.73,35.67,35.67,6000.0,17.3603,17.37,17.3409,17.3409,6000.0
2007-01-25 15:05:00,35.67,35.67,35.55,35.58,8700.0,17.3409,17.3409,17.2825,17.2971,8700.0
2007-01-25 15:10:00,35.59,35.59,35.48,35.48,16700.0,17.302,17.302,17.2485,17.2485,16700.0
2007-01-25 15:15:00,35.5,35.5,35.41,35.5,3300.0,17.2582,17.2582,17.2145,17.2582,3300.0
2007-01-25 15:20:00,35.49,35.53,35.46,35.49,6600.0,17.2534,17.2728,17.2388,17.2534,6600.0
2007-01-25 15:25:00,35.48,35.53,35.48,35.53,6300.0,17.2485,17.2728,17.2485,17.2728,6300.0
2007-01-25 15:30:00,35.54,35.65,35.54,35.65,7200.0,17.2777,17.3311,17.2777,17.3311,7200.0
2007-01-25 15:35:00,35.61,35.65,35.55,35.6,6300.0,17.3117,17.3311,17.2825,17.3068,6300.0
2007-01-25 15:40:00,35.6,35.6,35.53,35.53,2400.0,17.3068,17.3068,17.2728,17.2728,2400.0
2007-01-25 15:45:00,35.52,35.53,35.41,35.49,6500.0,17.268,17.2728,17.2145,17.2534,6500.0
2007-01-25 15:50:00,35.5,35.6,35.5,35.54,12200.0,17.2582,17.3068,17.2582,17.2777,12200.0
2007-01-25 15:55:00,35.57,35.6,35.53,35.56,15400.0,17.2923,17.3068,17.2728,17.2874,15400.0
2007-01-26 09:30:00,35.85,35.91,35.76,35.86,4600.0,17.4284,17.4575,17.3846,17.4332,4600.0
2007-01-26 09:35:00,35.85,35.85,35.85,35.85,200.0,17.4284,17.4284,17.4284,17.4284,200.0
2007-01-26 09:40:00,35.85,35.89,35.8,35.8,2300.0,17.4284,17.4478,17.4041,17.4041,2300.0
2007-01-26 09:45:00,35.81,35.81,35.75,35.75,3200.0,17.4089,17.4089,17.3798,17.3798,3200.0
2007-01-26 09:50:00,35.7,35.76,35.7,35.73,12200.0,17.3555,17.3846,17.3555,17.37,12200.0
2007-01-26 09:55:00,35.71,35.73,35.65,35.65,3800.0,17.3603,17.37,17.3311,17.3311,3800.0
2007-01-26 10:00:00,35.72,35.72,35.61,35.63,7400.0,17.3652,17.3652,17.3117,17.3214,7400.0
2007-01-26 10:05:00,35.62,35.64,35.58,35.63,10100.0,17.3166,17.3263,17.2971,17.3214,10100.0
2007-01-26 10:10:00,35.63,35.64,35.59,35.6,1300.0,17.3214,17.3263,17.302,17.3068,1300.0
2007-01-26 10:15:00,35.58,35.58,35.57,35.57,300.0,17.2971,17.2971,17.2923,17.2923,300.0
2007-01-26 10:20:00,35.58,35.65,35.57,35.64,5200.0,17.2971,17.3311,17.2923,17.3263,5200.0
2007-01-26 10:25:00,35.61,35.64,35.61,35.64,400.0,17.3117,17.3263,17.3117,17.3263,400.0
2007-01-26 10:30:00,35.64,35.64,35.6,35.6,1200.0,17.3263,17.3263,17.3068,17.3068,1200.0
2007-01-26 10:35:00,35.58,35.64,35.58,35.64,600.0,17.2971,17.3263,17.2971,17.3263,600.0
2007-01-26 10:40:00,35.64,35.64,35.64,35.64,300.0,17.3263,17.3263,17.3263,17.3263,300.0
2007-01-26 10:45:00,35.64,35.64,35.64,35.64,800.0,17.3263,17.3263,17.3263,17.3263,800.0
2007-01-26 10:50:00,35.64,35.64,35.62,35.64,600.0,17.3263,17.3263,17.3166,17.3263,600.0
2007-01-26 10:55:00,35.64,35.68,35.61,35.63,4500.0,17.3263,17.3457,17.3117,17.3214,4500.0
2007-01-26 11:00:00,35.64,35.66,35.63,35.66,4600.0,17.3263,17.336,17.3214,17.336,4600.0
2007-01-26 11:05:00,35.64,35.68,35.63,35.63,5900.0,17.3263,17.3457,17.3214,17.3214,5900.0
2007-01-26 11:10:00,35.63,35.63,35.58,35.61,1000.0,17.3214,17.3214,17.2971,17.3117,1000.0
2007-01-26 11:15:00,35.64,35.67,35.6,35.6,4300.0,17.3263,17.3409,17.3068,17.3068,4300.0
2007-01-26 11:20:00,35.6,35.62,35.6,35.62,500.0,17.3068,17.3166,17.3068,17.3166,500.0
2007-01-26 11:25:00,35.61,35.65,35.56,35.58,700.0,17.3117,17.3311,17.2874,17.2971,700.0
2007-01-26 11:30:00,35.56,35.57,35.52,35.57,1400.0,17.2874,17.2923,17.268,17.2923,1400.0
2007-01-26 11:35:00,35.51,35.53,35.51,35.53,200.0,17.2631,17.2728,17.2631,17.2728,200.0
2007-01-26 11:40:00,35.57,35.57,35.51,35.51,500.0,17.2923,17.2923,17.2631,17.2631,500.0
2007-01-26 11:45:00,35.53,35.6,35.53,35.58,6900.0,17.2728,17.3068,17.2728,17.2971,6900.0
2007-01-26 11:50:00,35.6,35.6,35.52,35.53,2000.0,17.3068,17.3068,17.268,17.2728,2000.0
2007-01-26 11:55:00,35.53,35.57,35.48,35.57,4800.0,17.2728,17.2923,17.2485,17.2923,4800.0
2007-01-26 12:00:00,35.57,35.62,35.57,35.62,3900.0,17.2923,17.3166,17.2923,17.3166,3900.0
2007-01-26 12:05:00,35.6,35.62,35.58,35.62,1600.0,17.3068,17.3166,17.2971,17.3166,1600.0
2007-01-26 12:10:00,35.62,35.63,35.6,35.63,1800.0,17.3166,17.3214,17.3068,17.3214,1800.0
2007-01-26 12:15:00,35.64,35.64,35.57,35.59,3000.0,17.3263,17.3263,17.2923,17.302,3000.0
2007-01-26 12:20:00,35.59,35.6,35.59,35.59,1800.0,17.302,17.3068,17.302,17.302,1800.0
2007-01-26 12:25:00,35.59,35.59,35.56,35.57,3400.0,17.302,17.302,17.2874,17.2923,3400.0
2007-01-26 12:30:00,35.55,35.56,35.54,35.55,11000.0,17.2825,17.2874,17.2777,17.2825,11000.0
2007-01-26 12:35:00,35.55,35.55,35.55,35.55,100.0,17.2825,17.2825,17.2825,17.2825,100.0
2007-01-26 12:40:00,35.55,35.56,35.55,35.56,3000.0,17.2825,17.2874,17.2825,17.2874,3000.0
2007-01-26 12:45:00,35.57,35.57,35.54,35.55,5800.0,17.2923,17.2923,17.2777,17.2825,5800.0
2007-01-26 12:50:00,35.56,35.56,35.53,35.54,6500.0,17.2874,17.2874,17.2728,17.2777,6500.0
2007-01-26 12:55:00,35.53,35.54,35.52,35.52,2100.0,17.2728,17.2777,17.268,17.268,2100.0
2007-01-26 13:00:00,35.55,35.55,35.53,35.55,1400.0,17.2825,17.2825,17.2728,17.2825,1400.0
2007-01-26 13:05:00,35.55,35.55,35.54,35.54,1000.0,17.2825,17.2825,17.2777,17.2777,1000.0
2007-01-26 13:10:00,35.54,35.55,35.47,35.51,6300.0,17.2777,17.2825,17.2436,17.2631,6300.0
2007-01-26 13:15:00,35.48,35.48,35.47,35.48,400.0,17.2485,17.2485,17.2436,17.2485,400.0
2007-01-26 13:20:00,35.48,35.48,35.48,35.48,0.0,17.2485,17.2485,17.2485,17.2485,0.0
2007-01-26 13:25:00,35.5,35.52,35.5,35.5,600.0,17.2582,17.268,17.2582,17.2582,600.0
2007-01-26 13:30:00,35.51,35.54,35.51,35.52,2200.0,17.2631,17.2777,17.2631,17.268,2200.0
2007-01-26 13:35:00,35.54,35.56,35.54,35.56,200.0,17.2777,17.2874,17.2777,17.2874,200.0
2007-01-26 13:40:00,35.55,35.55,35.55,35.55,100.0,17.2825,17.2825,17.2825,17.2825,100.0
2007-01-26 13:45:00,35.54,35.56,35.52,35.52,300.0,17.2777,17.2874,17.268,17.268,300.0
2007-01-26 13:50:00,35.51,35.56,35.51,35.53,300.0,17.2631,17.2874,17.2631,17.2728,300.0
2007-01-26 13:55:00,35.52,35.56,35.52,35.56,400.0,17.268,17.2874,17.268,17.2874,400.0
2007-01-26 14:00:00,35.53,35.55,35.51,35.51,400.0,17.2728,17.2825,17.2631,17.2631,400.0
2007-01-26 14:05:00,35.52,35.52,35.48,35.48,700.0,17.268,17.268,17.2485,17.2485,700.0
2007-01-26 14:10:00,35.49,35.49,35.47,35.48,900.0,17.2534,17.2534,17.2436,17.2485,900.0
2007-01-26 14:15:00,35.5,35.56,35.5,35.55,7500.0,17.2582,17.2874,17.2582,17.2825,7500.0
2007-01-26 14:20:00,35.55,35.55,35.54,35.55,1600.0,17.2825,17.2825,17.2777,17.2825,1600.0
2007-01-26 14:25:00,35.55,35.58,35.51,35.51,1500.0,17.2825,17.2971,17.2631,17.2631,1500.0
2007-01-26 14:30:00,35.51,35.53,35.49,35.49,600.0,17.2631,17.2728,17.2534,17.2534,600.0
2007-01-26 14:35:00,35.48,35.48,35.48,35.48,700.0,17.2485,17.2485,17.2485,17.2485,700.0
2007-01-26 14:40:00,35.48,35.51,35.45,35.48,1700.0,17.2485,17.2631,17.2339,17.2485,1700.0
2007-01-26 14:45:00,35.51,35.55,35.51,35.51,2900.0,17.2631,17.2825,17.2631,17.2631,2900.0
2007-01-26 14:50:00,35.54,35.54,35.45,35.5,1000.0,17.2777,17.2777,17.2339,17.2582,1000.0
2007-01-26 14:55:00,35.47,35.49,35.46,35.49,1800.0,17.2436,17.2534,17.2388,17.2534,1800.0
2007-01-26 15:00:00,35.49,35.52,35.49,35.52,600.0,17.2534,17.268,17.2534,17.268,600.0
2007-01-26 15:05:00,35.51,35.56,35.5,35.52,4200.0,17.2631,17.2874,17.2582,17.268,4200.0
2007-01-26 15:10:00,35.53,35.55,35.5,35.51,5500.0,17.2728,17.2825,17.2582,17.2631,5500.0
2007-01-26 15:15:00,35.53,35.57,35.51,35.53,9800.0,17.2728,17.2923,17.2631,17.2728,9800.0
2007-01-26 15:20:00,35.52,35.6,35.52,35.57,12900.0,17.268,17.3068,17.268,17.2923,12900.0
2007-01-26 15:25:00,35.53,35.58,35.52,35.57,4500.0,17.2728,17.2971,17.268,17.2923,4500.0
2007-01-26 15:30:00,35.6,35.6,35.57,35.57,10100.0,17.3068,17.3068,17.2923,17.2923,10100.0
2007-01-26 15:35:00,35.6,35.66,35.56,35.6,11900.0,17.3068,17.336,17.2874,17.3068,11900.0
2007-01-26 15:40:00,35.6,35.6,35.58,35.6,2300.0,17.3068,17.3068,17.2971,17.3068,2300.0
2007-01-26 15:45:00,35.6,35.63,35.58,35.6,11300.0,17.3068,17.3214,17.2971,17.3068,11300.0
2007-01-26 15:50:00,35.6,35.62,35.58,35.59,8200.0,17.3068,17.3166,17.2971,17.302,8200.0
2007-01-26 15:55:00,35.59,35.6,35.5,35.56,5500.0,17.302,17.3068,17.2582,17.2874,5500.0
2007-01-29 09:30:00,35.55,35.55,35.55,35.55,500.0,17.2825,17.2825,17.2825,17.2825,500.0
2007-01-29 09:35:00,35.5,35.57,35.5,35.57,3200.0,17.2582,17.2923,17.2582,17.2923,3200.0
2007-01-29 09:40:00,35.55,35.57,35.55,35.57,2900.0,17.2825,17.2923,17.2825,17.2923,2900.0
2007-01-29 09:45:00,35.6,35.66,35.6,35.66,800.0,17.3068,17.336,17.3068,17.336,800.0
2007-01-29 09:50:00,35.72,35.72,35.62,35.67,600.0,17.3652,17.3652,17.3166,17.3409,600.0
2007-01-29 09:55:00,35.65,35.7,35.57,35.69,1700.0,17.3311,17.3555,17.2923,17.3506,1700.0
2007-01-29 10:00:00,35.71,35.74,35.67,35.74,700.0,17.3603,17.3749,17.3409,17.3749,700.0
2007-01-29 10:05:00,35.75,35.77,35.68,35.76,2300.0,17.3798,17.3895,17.3457,17.3846,2300.0
2007-01-29 10:10:00,35.75,35.77,35.65,35.77,4300.0,17.3798,17.3895,17.3311,17.3895,4300.0
2007-01-29 10:15:00,35.79,35.86,35.79,35.83,1100.0,17.3992,17.4332,17.3992,17.4187,1100.0
2007-01-29 10:20:00,35.83,35.88,35.79,35.86,1800.0,17.4187,17.443,17.3992,17.4332,1800.0
2007-01-29 10:25:00,35.89,35.97,35.85,35.97,2700.0,17.4478,17.4867,17.4284,17.4867,2700.0
2007-01-29 10:30:00,35.94,35.97,35.92,35.92,3500.0,17.4721,17.4867,17.4624,17.4624,3500.0
2007-01-29 10:35:00,35.92,35.93,35.89,35.93,600.0,17.4624,17.4673,17.4478,17.4673,600.0
2007-01-29 10:40:00,35.93,36.0,35.92,35.98,4200.0,17.4673,17.5013,17.4624,17.4916,4200.0
2007-01-29 10:45:00,35.98,36.0,35.97,36.0,1200.0,17.4916,17.5013,17.4867,17.5013,1200.0
2007-01-29 10:50:00,36.0,36.0,35.94,35.95,1300.0,17.5013,17.5013,17.4721,17.477,1300.0
2007-01-29 10:55:00,35.95,35.95,35.92,35.94,1500.0,17.477,17.477,17.4624,17.4721,1500.0
2007-01-29 11:00:00,35.94,35.98,35.94,35.98,10100.0,17.4721,17.4916,17.4721,17.4916,10100.0
2007-01-29 11:05:00,35.95,35.95,35.94,35.95,8300.0,17.477,17.477,17.4721,17.477,8300.0
2007-01-29 11:10:00,35.95,36.0,35.93,36.0,4300.0,17.477,17.5013,17.4673,17.5013,4300.0
2007-01-29 11:15:00,36.0,36.0,35.94,35.98,11800.0,17.5013,17.5013,17.4721,17.4916,11800.0
2007-01-29 11:20:00,35.97,36.0,35.93,35.95,4900.0,17.4867,17.5013,17.4673,17.477,4900.0
2007-01-29 11:25:00,35.93,35.95,35.86,35.86,5600.0,17.4673,17.477,17.4332,17.4332,5600.0
2007-01-29 11:30:00,35.87,35.9,35.87,35.9,600.0,17.4381,17.4527,17.4381,17.4527,600.0
2007-01-29 11:35:00,35.87,35.91,35.87,35.91,700.0,17.4381,17.4575,17.4381,17.4575,700.0
2007-01-29 11:40:00,35.9,35.9,35.89,35.89,600.0,17.4527,17.4527,17.4478,17.4478,600.0
2007-01-29 11:45:00,35.88,35.88,35.83,35.83,600.0,17.443,17.443,17.4187,17.4187,600.0
2007-01-29 11:50:00,35.83,35.85,35.82,35.85,800.0,17.4187,17.4284,17.4138,17.4284,800.0
2007-01-29 11:55:00,35.84,35.85,35.82,35.85,400.0,17.4235,17.4284,17.4138,17.4284,400.0
2007-01-29 12:00:00,35.85,35.85,35.75,35.83,1500.0,17.4284,17.4284,17.3798,17.4187,1500.0
2007-01-29 12:05:00,35.83,35.83,35.83,35.83,100.0,17.4187,17.4187,17.4187,17.4187,100.0
2007-01-29 12:10:00,35.81,35.82,35.75,35.82,1000.0,17.4089,17.4138,17.3798,17.4138,1000.0
2007-01-29 12:15:00,35.82,35.82,35.78,35.82,600.0,17.4138,17.4138,17.3943,17.4138,600.0
2007-01-29 12:20:00,35.77,35.77,35.77,35.77,200.0,17.3895,17.3895,17.3895,17.3895,200.0
2007-01-29 12:25:00,35.81,35.81,35.76,35.81,900.0,17.4089,17.4089,17.3846,17.4089,900.0
2007-01-29 12:30:00,35.81,35.81,35.78,35.8,1500.0,17.4089,17.4089,17.3943,17.4041,1500.0
2007-01-29 12:35:00,35.8,35.8,35.8,35.8,0.0,17.4041,17.4041,17.4041,17.4041,0.0
2007-01-29 12:40:00,35.81,35.82,35.8,35.82,600.0,17.4089,17.4138,17.4041,17.4138,600.0
2007-01-29 12:45:00,35.76,35.77,35.76,35.76,400.0,17.3846,17.3895,17.3846,17.3846,400.0
2007-01-29 12:50:00,35.77,35.84,35.77,35.84,700.0,17.3895,17.4235,17.3895,17.4235,700.0
2007-01-29 12:55:00,35.84,35.84,35.83,35.84,500.0,17.4235,17.4235,17.4187,17.4235,500.0
2007-01-29 13:00:00,35.83,35.84,35.77,35.78,900.0,17.4187,17.4235,17.3895,17.3943,900.0
2007-01-29 13:05:00,35.81,35.81,35.78,35.8,800.0,17.4089,17.4089,17.3943,17.4041,800.0
2007-01-29 13:10:00,35.81,35.81,35.81,35.81,500.0,17.4089,17.4089,17.4089,17.4089,500.0
2007-01-29 13:15:00,35.82,35.82,35.81,35.81,400.0,17.4138,17.4138,17.4089,17.4089,400.0
2007-01-29 13:20:00,35.82,35.82,35.72,35.72,5400.0,17.4138,17.4138,17.3652,17.3652,5400.0
2007-01-29 13:25:00,35.74,35.75,35.74,35.74,300.0,17.3749,17.3798,17.3749,17.3749,300.0
2007-01-29 13:30:00,35.74,35.75,35.72,35.75,900.0,17.3749,17.3798,17.3652,17.3798,900.0
2007-01-29 13:35:00,35.7,35.7,35.7,35.7,100.0,17.3555,17.3555,17.3555,17.3555,100.0
2007-01-29 13:40:00,35.65,35.67,35.64,35.65,1400.0,17.3311,17.3409,17.3263,17.3311,1400.0
2007-01-29 13:45:00,35.64,35.64,35.55,35.55,1500.0,17.3263,17.3263,17.2825,17.2825,1500.0
2007-01-29 13:50:00,35.55,35.57,35.5,35.53,1500.0,17.2825,17.2923,17.2582,17.2728,1500.0
2007-01-29 13:55:00,35.48,35.5,35.45,35.45,1400.0,17.2485,17.2582,17.2339,17.2339,1400.0
2007-01-29 14:00:00,35.43,35.44,35.34,35.4,3800.0,17.2242,17.2291,17.1804,17.2096,3800.0
2007-01-29 14:05:00,35.42,35.46,35.42,35.46,3200.0,17.2193,17.2388,17.2193,17.2388,3200.0
2007-01-29 14:10:00,35.45,35.45,35.4,35.41,1200.0,17.2339,17.2339,17.2096,17.2145,1200.0
2007-01-29 14:15:00,35.41,35.42,35.41,35.42,900.0,17.2145,17.2193,17.2145,17.2193,900.0
2007-01-29 14:20:00,35.43,35.49,35.42,35.42,1300.0,17.2242,17.2534,17.2193,17.2193,1300.0
2007-01-29 14:25:00,35.43,35.44,35.38,35.38,700.0,17.2242,17.2291,17.1999,17.1999,700.0
2007-01-29 14:30:00,35.44,35.44,35.42,35.42,700.0,17.2291,17.2291,17.2193,17.2193,700.0
2007-01-29 14:35:00,35.4,35.43,35.4,35.4,800.0,17.2096,17.2242,17.2096,17.2096,800.0
2007-01-29 14:40:00,35.41,35.48,35.38,35.44,1600.0,17.2145,17.2485,17.1999,17.2291,1600.0
2007-01-29 14:45:00,35.47,35.48,35.43,35.48,800.0,17.2436,17.2485,17.2242,17.2485,800.0
2007-01-29 14:50:00,35.48,35.48,35.47,35.47,900.0,17.2485,17.2485,17.2436,17.2436,900.0
2007-01-29 14:55:00,35.48,35.52,35.48,35.52,800.0,17.2485,17.268,17.2485,17.268,800.0
2007-01-29 15:00:00,35.52,35.63,35.52,35.63,2700.0,17.268,17.3214,17.268,17.3214,2700.0
2007-01-29 15:05:00,35.62,35.62,35.61,35.61,600.0,17.3166,17.3166,17.3117,17.3117,600.0
2007-01-29 15:10:00,35.62,35.64,35.6,35.63,1200.0,17.3166,17.3263,17.3068,17.3214,1200.0
2007-01-29 15:15:00,35.63,35.67,35.63,35.67,2000.0,17.3214,17.3409,17.3214,17.3409,2000.0
2007-01-29 15:20:00,35.67,35.7,35.65,35.68,3500.0,17.3409,17.3555,17.3311,17.3457,3500.0
2007-01-29 15:25:00,35.68,35.75,35.68,35.72,3200.0,17.3457,17.3798,17.3457,17.3652,3200.0
2007-01-29 15:30:00,35.69,35.74,35.69,35.73,2600.0,17.3506,17.3749,17.3506,17.37,2600.0
2007-01-29 15:35:00,35.71,35.74,35.71,35.74,1000.0,17.3603,17.3749,17.3603,17.3749,1000.0
2007-01-29 15:40:00,35.73,35.75,35.73,35.75,1700.0,17.37,17.3798,17.37,17.3798,1700.0
2007-01-29 15:45:00,35.75,35.78,35.74,35.78,5500.0,17.3798,17.3943,17.3749,17.3943,5500.0
2007-01-29 15:50:00,35.78,35.78,35.74,35.74,5700.0,17.3943,17.3943,17.3749,17.3749,5700.0
2007-01-29 15:55:00,35.74,35.75,35.73,35.75,3900.0,17.3749,17.3798,17.37,17.3798,3900.0
2007-01-30 09:30:00,35.9,36.03,35.9,36.02,2000.0,17.4527,17.5159,17.4527,17.511,2000.0
2007-01-30 09:35:00,35.87,35.87,35.71,35.71,900.0,17.4381,17.4381,17.3603,17.3603,900.0
2007-01-30 09:40:00,35.79,35.81,35.79,35.79,400.0,17.3992,17.4089,17.3992,17.3992,400.0
2007-01-30 09:45:00,35.82,35.82,35.79,35.79,1000.0,17.4138,17.4138,17.3992,17.3992,1000.0
2007-01-30 09:50:00,35.79,35.79,35.76,35.76,1100.0,17.3992,17.3992,17.3846,17.3846,1100.0
2007-01-30 09:55:00,35.72,35.73,35.7,35.71,2300.0,17.3652,17.37,17.3555,17.3603,2300.0
2007-01-30 10:00:00,35.73,35.84,35.73,35.84,3400.0,17.37,17.4235,17.37,17.4235,3400.0
2007-01-30 10:05:00,35.85,35.85,35.84,35.85,1300.0,17.4284,17.4284,17.4235,17.4284,1300.0
2007-01-30 10:10:00,35.85,35.87,35.84,35.85,1500.0,17.4284,17.4381,17.4235,17.4284,1500.0
2007-01-30 10:15:00,35.87,35.87,35.86,35.87,1900.0,17.4381,17.4381,17.4332,17.4381,1900.0
2007-01-30 10:20:00,35.88,35.9,35.87,35.9,1800.0,17.443,17.4527,17.4381,17.4527,1800.0
2007-01-30 10:25:00,35.89,35.89,35.82,35.85,90200.0,17.4478,17.4478,17.4138,17.4284,90200.0
2007-01-30 10:30:00,35.85,35.85,35.83,35.85,7200.0,17.4284,17.4284,17.4187,17.4284,7200.0
2007-01-30 10:35:00,35.85,35.85,35.84,35.84,1900.0,17.4284,17.4284,17.4235,17.4235,1900.0
2007-01-30 10:40:00,35.84,35.85,35.82,35.83,900.0,17.4235,17.4284,17.4138,17.4187,900.0
2007-01-30 10:45:00,35.84,35.85,35.79,35.79,2900.0,17.4235,17.4284,17.3992,17.3992,2900.0
2007-01-30 10:50:00,35.82,35.83,35.78,35.78,400.0,17.4138,17.4187,17.3943,17.3943,400.0
2007-01-30 10:55:00,35.85,35.88,35.85,35.88,800.0,17.4284,17.443,17.4284,17.443,800.0
2007-01-30 11:00:00,35.88,35.89,35.88,35.89,1300.0,17.443,17.4478,17.443,17.4478,1300.0
2007-01-30 11:05:00,35.9,35.9,35.89,35.9,4300.0,17.4527,17.4527,17.4478,17.4527,4300.0
2007-01-30 11:10:00,35.9,35.9,35.9,35.9,7500.0,17.4527,17.4527,17.4527,17.4527,7500.0
2007-01-30 11:15:00,35.9,35.95,35.9,35.95,2200.0,17.4527,17.477,17.4527,17.477,2200.0
2007-01-30 11:20:00,35.95,35.95,35.95,35.95,2800.0,17.477,17.477,17.477,17.477,2800.0
2007-01-30 11:25:00,35.96,35.96,35.95,35.96,1200.0,17.4819,17.4819,17.477,17.4819,1200.0
2007-01-30 11:30:00,35.96,35.97,35.96,35.97,200.0,17.4819,17.4867,17.4819,17.4867,200.0
2007-01-30 11:35:00,35.96,35.96,35.9,35.9,3700.0,17.4819,17.4819,17.4527,17.4527,3700.0
2007-01-30 11:40:00,35.9,35.9,35.9,35.9,1500.0,17.4527,17.4527,17.4527,17.4527,1500.0
2007-01-30 11:45:00,35.9,35.9,35.9,35.9,2800.0,17.4527,17.4527,17.4527,17.4527,2800.0
2007-01-30 11:50:00,35.9,35.9,35.9,35.9,600.0,17.4527,17.4527,17.4527,17.4527,600.0
2007-01-30 11:55:00,35.9,35.9,35.9,35.9,800.0,17.4527,17.4527,17.4527,17.4527,800.0
2007-01-30 12:00:00,35.9,35.92,35.9,35.91,1200.0,17.4527,17.4624,17.4527,17.4575,1200.0
2007-01-30 12:05:00,35.9,35.9,35.9,35.9,600.0,17.4527,17.4527,17.4527,17.4527,600.0
2007-01-30 12:10:00,35.9,35.91,35.9,35.9,3500.0,17.4527,17.4575,17.4527,17.4527,3500.0
2007-01-30 12:15:00,35.91,35.91,35.9,35.9,800.0,17.4575,17.4575,17.4527,17.4527,800.0
2007-01-30 12:20:00,35.89,35.89,35.89,35.89,300.0,17.4478,17.4478,17.4478,17.4478,300.0
2007-01-30 12:25:00,35.9,35.9,35.89,35.89,500.0,17.4527,17.4527,17.4478,17.4478,500.0
2007-01-30 12:30:00,35.89,35.89,35.89,35.89,200.0,17.4478,17.4478,17.4478,17.4478,200.0
2007-01-30 12:35:00,35.9,35.91,35.85,35.91,1200.0,17.4527,17.4575,17.4284,17.4575,1200.0
2007-01-30 12:40:00,35.9,35.91,35.9,35.9,800.0,17.4527,17.4575,17.4527,17.4527,800.0
2007-01-30 12:45:00,35.89,35.9,35.89,35.9,900.0,17.4478,17.4527,17.4478,17.4527,900.0
2007-01-30 12:50:00,35.9,35.9,35.9,35.9,300.0,17.4527,17.4527,17.4527,17.4527,300.0
2007-01-30 12:55:00,35.9,35.9,35.85,35.89,1400.0,17.4527,17.4527,17.4284,17.4478,1400.0
2007-01-30 13:00:00,35.9,35.9,35.87,35.87,1000.0,17.4527,17.4527,17.4381,17.4381,1000.0
2007-01-30 13:05:00,35.88,35.89,35.78,35.78,3300.0,17.443,17.4478,17.3943,17.3943,3300.0
2007-01-30 13:10:00,35.8,35.84,35.76,35.83,1100.0,17.4041,17.4235,17.3846,17.4187,1100.0
2007-01-30 13:15:00,35.81,35.82,35.81,35.81,600.0,17.4089,17.4138,17.4089,17.4089,600.0
2007-01-30 13:20:00,35.83,35.87,35.83,35.87,700.0,17.4187,17.4381,17.4187,17.4381,700.0
2007-01-30 13:25:00,35.87,35.87,35.83,35.83,900.0,17.4381,17.4381,17.4187,17.4187,900.0
2007-01-30 13:30:00,35.83,35.85,35.83,35.85,600.0,17.4187,17.4284,17.4187,17.4284,600.0
2007-01-30 13:35:00,35.83,35.85,35.82,35.82,43000.0,17.4187,17.4284,17.4138,17.4138,43000.0
2007-01-30 13:40:00,35.84,35.85,35.84,35.85,3800.0,17.4235,17.4284,17.4235,17.4284,3800.0
2007-01-30 13:45:00,35.85,35.85,35.85,35.85,3100.0,17.4284,17.4284,17.4284,17.4284,3100.0
2007-01-30 13:50:00,35.85,35.85,35.84,35.85,1300.0,17.4284,17.4284,17.4235,17.4284,1300.0
2007-01-30 13:55:00,35.85,35.85,35.85,35.85,1000.0,17.4284,17.4284,17.4284,17.4284,1000.0
2007-01-30 14:00:00,35.85,35.85,35.84,35.84,1800.0,17.4284,17.4284,17.4235,17.4235,1800.0
2007-01-30 14:05:00,35.84,35.85,35.8,35.8,1800.0,17.4235,17.4284,17.4041,17.4041,1800.0
2007-01-30 14:10:00,35.8,35.8,35.8,35.8,1800.0,17.4041,17.4041,17.4041,17.4041,1800.0
2007-01-30 14:15:00,35.8,35.8,35.79,35.79,900.0,17.4041,17.4041,17.3992,17.3992,900.0
2007-01-30 14:20:00,35.8,35.82,35.78,35.8,2400.0,17.4041,17.4138,17.3943,17.4041,2400.0
2007-01-30 14:25:00,35.8,35.8,35.8,35.8,2500.0,17.4041,17.4041,17.4041,17.4041,2500.0
2007-01-30 14:30:00,35.79,35.8,35.75,35.8,4800.0,17.3992,17.4041,17.3798,17.4041,4800.0
2007-01-30 14:35:00,35.8,35.81,35.8,35.81,3500.0,17.4041,17.4089,17.4041,17.4089,3500.0
2007-01-30 14:40:00,35.82,35.82,35.79,35.8,4800.0,17.4138,17.4138,17.3992,17.4041,4800.0
2007-01-30 14:45:00,35.76,35.82,35.76,35.79,3700.0,17.3846,17.4138,17.3846,17.3992,3700.0
2007-01-30 14:50:00,35.75,35.81,35.75,35.81,1000.0,17.3798,17.4089,17.3798,17.4089,1000.0
2007-01-30 14:55:00,35.81,35.83,35.79,35.83,4700.0,17.4089,17.4187,17.3992,17.4187,4700.0
2007-01-30 15:00:00,35.83,35.85,35.83,35.84,5500.0,17.4187,17.4284,17.4187,17.4235,5500.0
2007-01-30 15:05:00,35.81,35.85,35.79,35.84,6800.0,17.4089,17.4284,17.3992,17.4235,6800.0
2007-01-30 15:10:00,35.85,35.85,35.79,35.85,9400.0,17.4284,17.4284,17.3992,17.4284,9400.0
2007-01-30 15:15:00,35.84,35.85,35.81,35.81,3100.0,17.4235,17.4284,17.4089,17.4089,3100.0
2007-01-30 15:20:00,35.85,35.86,35.82,35.82,8300.0,17.4284,17.4332,17.4138,17.4138,8300.0
2007-01-30 15:25:00,35.85,35.85,35.8,35.8,7300.0,17.4284,17.4284,17.4041,17.4041,7300.0
2007-01-30 15:30:00,35.83,35.85,35.83,35.84,2200.0,17.4187,17.4284,17.4187,17.4235,2200.0
2007-01-30 15:35:00,35.85,35.85,35.84,35.85,7800.0,17.4284,17.4284,17.4235,17.4284,7800.0
2007-01-30 15:40:00,35.85,35.86,35.85,35.85,9100.0,17.4284,17.4332,17.4284,17.4284,9100.0
2007-01-30 15:45:00,35.85,35.87,35.82,35.83,6100.0,17.4284,17.4381,17.4138,17.4187,6100.0
2007-01-30 15:50:00,35.84,35.86,35.79,35.86,11100.0,17.4235,17.4332,17.3992,17.4332,11100.0
2007-01-30 15:55:00,35.85,35.86,35.83,35.83,11300.0,17.4284,17.4332,17.4187,17.4187,11300.0
2007-01-31 09:30:00,35.92,36.07,35.86,35.9,7900.0,17.4624,17.5353,17.4332,17.4527,7900.0
2007-01-31 09:35:00,35.86,35.94,35.85,35.93,3100.0,17.4332,17.4721,17.4284,17.4673,3100.0
2007-01-31 09:40:00,35.95,35.97,35.93,35.93,1700.0,17.477,17.4867,17.4673,17.4673,1700.0
2007-01-31 09:45:00,35.93,35.94,35.92,35.94,1800.0,17.4673,17.4721,17.4624,17.4721,1800.0
2007-01-31 09:50:00,35.95,35.96,35.9,35.95,2200.0,17.477,17.4819,17.4527,17.477,2200.0
2007-01-31 09:55:00,35.91,35.96,35.9,35.95,1800.0,17.4575,17.4819,17.4527,17.477,1800.0
2007-01-31 10:00:00,35.96,35.96,35.92,35.94,700.0,17.4819,17.4819,17.4624,17.4721,700.0
2007-01-31 10:05:00,35.94,35.95,35.92,35.95,2000.0,17.4721,17.477,17.4624,17.477,2000.0
2007-01-31 10:10:00,35.97,35.97,35.95,35.96,1000.0,17.4867,17.4867,17.477,17.4819,1000.0
2007-01-31 10:15:00,35.94,35.98,35.94,35.97,1200.0,17.4721,17.4916,17.4721,17.4867,1200.0
2007-01-31 10:20:00,35.95,35.97,35.91,35.94,2500.0,17.477,17.4867,17.4575,17.4721,2500.0
2007-01-31 10:25:00,35.94,35.95,35.9,35.94,32700.0,17.4721,17.477,17.4527,17.4721,32700.0
2007-01-31 10:30:00,35.92,35.95,35.9,35.92,6800.0,17.4624,17.477,17.4527,17.4624,6800.0
2007-01-31 10:35:00,35.92,35.97,35.9,35.91,7400.0,17.4624,17.4867,17.4527,17.4575,7400.0
2007-01-31 10:40:00,35.96,35.96,35.89,35.93,2900.0,17.4819,17.4819,17.4478,17.4673,2900.0
2007-01-31 10:45:00,35.93,35.93,35.83,35.92,8300.0,17.4673,17.4673,17.4187,17.4624,8300.0
2007-01-31 10:50:00,35.88,35.91,35.87,35.88,2400.0,17.443,17.4575,17.4381,17.443,2400.0
2007-01-31 10:55:00,35.88,35.93,35.86,35.9,2900.0,17.443,17.4673,17.4332,17.4527,2900.0
2007-01-31 11:00:00,35.92,35.92,35.85,35.85,2900.0,17.4624,17.4624,17.4284,17.4284,2900.0
2007-01-31 11:05:00,35.87,35.89,35.87,35.87,700.0,17.4381,17.4478,17.4381,17.4381,700.0
2007-01-31 11:10:00,35.88,35.9,35.85,35.9,1000.0,17.443,17.4527,17.4284,17.4527,1000.0
2007-01-31 11:15:00,35.85,35.87,35.85,35.86,800.0,17.4284,17.4381,17.4284,17.4332,800.0
2007-01-31 11:20:00,35.86,35.89,35.86,35.86,127000.0,17.4332,17.4478,17.4332,17.4332,127000.0
2007-01-31 11:25:00,35.87,35.87,35.85,35.86,1200.0,17.4381,17.4381,17.4284,17.4332,1200.0
2007-01-31 11:30:00,35.88,35.9,35.84,35.85,1700.0,17.443,17.4527,17.4235,17.4284,1700.0
2007-01-31 11:35:00,35.86,35.92,35.86,35.91,2200.0,17.4332,17.4624,17.4332,17.4575,2200.0
2007-01-31 11:40:00,35.9,35.9,35.9,35.9,3300.0,17.4527,17.4527,17.4527,17.4527,3300.0
2007-01-31 11:45:00,35.9,35.91,35.9,35.9,6300.0,17.4527,17.4575,17.4527,17.4527,6300.0
2007-01-31 11:50:00,35.9,35.91,35.87,35.87,4300.0,17.4527,17.4575,17.4381,17.4381,4300.0
2007-01-31 11:55:00,35.9,35.9,35.9,35.9,900.0,17.4527,17.4527,17.4527,17.4527,900.0
2007-01-31 12:00:00,35.9,35.9,35.75,35.88,14700.0,17.4527,17.4527,17.3798,17.443,14700.0
2007-01-31 12:05:00,35.89,35.9,35.89,35.9,900.0,17.4478,17.4527,17.4478,17.4527,900.0
2007-01-31 12:10:00,35.9,35.9,35.9,35.9,900.0,17.4527,17.4527,17.4527,17.4527,900.0
2007-01-31 12:15:00,35.91,35.91,35.85,35.85,2200.0,17.4575,17.4575,17.4284,17.4284,2200.0
2007-01-31 12:20:00,35.9,35.9,35.88,35.88,300.0,17.4527,17.4527,17.443,17.443,300.0
2007-01-31 12:25:00,35.87,35.88,35.87,35.88,400.0,17.4381,17.443,17.4381,17.443,400.0
2007-01-31 12:30:00,35.87,35.9,35.85,35.89,2100.0,17.4381,17.4527,17.4284,17.4478,2100.0
2007-01-31 12:35:00,35.87,35.88,35.84,35.84,2300.0,17.4381,17.443,17.4235,17.4235,2300.0
2007-01-31 12:40:00,35.85,35.89,35.74,35.85,6100.0,17.4284,17.4478,17.3749,17.4284,6100.0
2007-01-31 12:45:00,35.86,35.91,35.84,35.84,4300.0,17.4332,17.4575,17.4235,17.4235,4300.0
2007-01-31 12:50:00,35.87,35.89,35.85,35.87,1100.0,17.4381,17.4478,17.4284,17.4381,1100.0
2007-01-31 12:55:00,35.88,35.9,35.85,35.88,2000.0,17.443,17.4527,17.4284,17.443,2000.0
2007-01-31 13:00:00,35.87,35.9,35.86,35.86,2000.0,17.4381,17.4527,17.4332,17.4332,2000.0
2007-01-31 13:05:00,35.84,35.87,35.84,35.85,1500.0,17.4235,17.4381,17.4235,17.4284,1500.0
2007-01-31 13:10:00,35.88,35.9,35.86,35.89,1200.0,17.443,17.4527,17.4332,17.4478,1200.0
2007-01-31 13:15:00,35.89,35.9,35.81,35.87,1500.0,17.4478,17.4527,17.4089,17.4381,1500.0
2007-01-31 13:20:00,35.85,35.87,35.83,35.83,2300.0,17.4284,17.4381,17.4187,17.4187,2300.0
2007-01-31 13:25:00,35.83,35.9,35.83,35.87,2600.0,17.4187,17.4527,17.4187,17.4381,2600.0
2007-01-31 13:30:00,35.9,35.92,35.88,35.92,2600.0,17.4527,17.4624,17.443,17.4624,2600.0
2007-01-31 13:35:00,35.94,36.0,35.91,36.0,7000.0,17.4721,17.5013,17.4575,17.5013,7000.0
2007-01-31 13:40:00,35.99,35.99,35.88,35.89,2600.0,17.4964,17.4964,17.443,17.4478,2600.0
2007-01-31 13:45:00,35.93,35.95,35.92,35.95,3500.0,17.4673,17.477,17.4624,17.477,3500.0
2007-01-31 13:50:00,35.94,35.95,35.9,35.94,4000.0,17.4721,17.477,17.4527,17.4721,4000.0
2007-01-31 13:55:00,35.94,35.97,35.93,35.93,3900.0,17.4721,17.4867,17.4673,17.4673,3900.0
2007-01-31 14:00:00,35.96,35.96,35.93,35.93,2000.0,17.4819,17.4819,17.4673,17.4673,2000.0
2007-01-31 14:05:00,35.93,35.96,35.92,35.96,3900.0,17.4673,17.4819,17.4624,17.4819,3900.0
2007-01-31 14:10:00,35.94,35.95,35.82,35.82,2400.0,17.4721,17.477,17.4138,17.4138,2400.0
2007-01-31 14:15:00,35.91,36.0,35.91,36.0,12700.0,17.4575,17.5013,17.4575,17.5013,12700.0
2007-01-31 14:20:00,36.0,36.08,35.91,35.91,11600.0,17.5013,17.5402,17.4575,17.4575,11600.0
2007-01-31 14:25:00,35.95,35.95,35.89,35.89,5500.0,17.477,17.477,17.4478,17.4478,5500.0
2007-01-31 14:30:00,35.91,35.98,35.89,35.97,7500.0,17.4575,17.4916,17.4478,17.4867,7500.0
2007-01-31 14:35:00,35.97,35.99,35.92,35.95,5100.0,17.4867,17.4964,17.4624,17.477,5100.0
2007-01-31 14:40:00,35.94,35.98,35.94,35.98,6500.0,17.4721,17.4916,17.4721,17.4916,6500.0
2007-01-31 14:45:00,35.98,36.0,35.88,35.97,16500.0,17.4916,17.5013,17.443,17.4867,16500.0
2007-01-31 14:50:00,35.97,36.07,35.94,35.96,10500.0,17.4867,17.5353,17.4721,17.4819,10500.0
2007-01-31 14:55:00,35.96,36.08,35.94,36.03,5700.0,17.4819,17.5402,17.4721,17.5159,5700.0
2007-01-31 15:00:00,36.05,36.05,36.03,36.03,2600.0,17.5256,17.5256,17.5159,17.5159,2600.0
2007-01-31 15:05:00,36.05,36.07,36.05,36.05,6800.0,17.5256,17.5353,17.5256,17.5256,6800.0
2007-01-31 15:10:00,36.05,36.07,36.04,36.05,2400.0,17.5256,17.5353,17.5207,17.5256,2400.0
2007-01-31 15:15:00,36.05,36.05,36.01,36.05,12800.0,17.5256,17.5256,17.5062,17.5256,12800.0
2007-01-31 15:20:00,36.08,36.09,36.02,36.05,5300.0,17.5402,17.5451,17.511,17.5256,5300.0
2007-01-31 15:25:00,36.05,36.05,36.04,36.05,3800.0,17.5256,17.5256,17.5207,17.5256,3800.0
2007-01-31 15:30:00,36.05,36.05,36.03,36.04,1600.0,17.5256,17.5256,17.5159,17.5207,1600.0
2007-01-31 15:35:00,36.02,36.06,36.02,36.03,31400.0,17.511,17.5305,17.511,17.5159,31400.0
2007-01-31 15:40:00,36.04,36.06,36.01,36.05,28100.0,17.5207,17.5305,17.5062,17.5256,28100.0
2007-01-31 15:45:00,36.04,36.05,36.04,36.05,24100.0,17.5207,17.5256,17.5207,17.5256,24100.0
2007-01-31 15:50:00,36.04,36.04,36.01,36.01,1800.0,17.5207,17.5207,17.5062,17.5062,1800.0
2007-01-31 15:55:00,36.01,36.01,35.84,35.89,7000.0,17.5062,17.5062,17.4235,17.4478,7000.0
2007-02-01 09:30:00,36.1,36.12,36.05,36.05,1300.0,17.5499,17.5596,17.5256,17.5256,1300.0
2007-02-01 09:35:00,36.01,36.09,36.01,36.08,800.0,17.5062,17.5451,17.5062,17.5402,800.0
2007-02-01 09:40:00,36.02,36.02,35.95,35.95,1200.0,17.511,17.511,17.477,17.477,1200.0
2007-02-01 09:45:00,35.98,36.08,35.98,36.08,2300.0,17.4916,17.5402,17.4916,17.5402,2300.0
2007-02-01 09:50:00,36.07,36.08,36.07,36.08,500.0,17.5353,17.5402,17.5353,17.5402,500.0
2007-02-01 09:55:00,36.11,36.25,36.11,36.25,4800.0,17.5548,17.6228,17.5548,17.6228,4800.0
2007-02-01 10:00:00,36.21,36.32,36.21,36.32,8800.0,17.6034,17.6569,17.6034,17.6569,8800.0
2007-02-01 10:05:00,36.33,36.34,36.29,36.3,26200.0,17.6617,17.6666,17.6423,17.6471,26200.0
2007-02-01 10:10:00,36.3,36.33,36.25,36.26,4700.0,17.6471,17.6617,17.6228,17.6277,4700.0
2007-02-01 10:15:00,36.25,36.28,36.24,36.27,7100.0,17.6228,17.6374,17.618,17.6326,7100.0
2007-02-01 10:20:00,36.27,36.28,36.24,36.25,4100.0,17.6326,17.6374,17.618,17.6228,4100.0
2007-02-01 10:25:00,36.25,36.28,36.25,36.28,2100.0,17.6228,17.6374,17.6228,17.6374,2100.0
2007-02-01 10:30:00,36.26,36.35,36.25,36.35,160300.0,17.6277,17.6715,17.6228,17.6715,160300.0
2007-02-01 10:35:00,36.35,36.35,36.26,36.3,33800.0,17.6715,17.6715,17.6277,17.6471,33800.0
2007-02-01 10:40:00,36.33,36.48,36.33,36.48,14900.0,17.6617,17.7347,17.6617,17.7347,14900.0
2007-02-01 10:45:00,36.48,36.51,36.44,36.51,13100.0,17.7347,17.7492,17.7152,17.7492,13100.0
2007-02-01 10:50:00,36.51,36.53,36.47,36.53,3700.0,17.7492,17.759,17.7298,17.759,3700.0
2007-02-01 10:55:00,36.52,36.54,36.49,36.5,3500.0,17.7541,17.7638,17.7395,17.7444,3500.0
2007-02-01 11:00:00,36.5,36.52,36.48,36.52,3000.0,17.7444,17.7541,17.7347,17.7541,3000.0
2007-02-01 11:05:00,36.5,36.5,36.41,36.5,4400.0,17.7444,17.7444,17.7006,17.7444,4400.0
2007-02-01 11:10:00,36.46,36.48,36.3,36.41,13200.0,17.7249,17.7347,17.6471,17.7006,13200.0
2007-02-01 11:15:00,36.42,36.42,36.35,36.41,4300.0,17.7055,17.7055,17.6715,17.7006,4300.0
2007-02-01 11:20:00,36.42,36.43,36.36,36.39,3900.0,17.7055,17.7103,17.6763,17.6909,3900.0
2007-02-01 11:25:00,36.36,36.37,36.3,36.34,3100.0,17.6763,17.6812,17.6471,17.6666,3100.0
2007-02-01 11:30:00,36.34,36.4,36.33,36.38,17000.0,17.6666,17.6958,17.6617,17.686,17000.0
2007-02-01 11:35:00,36.38,36.5,36.35,36.5,7700.0,17.686,17.7444,17.6715,17.7444,7700.0
2007-02-01 11:40:00,36.47,36.48,36.43,36.47,32400.0,17.7298,17.7347,17.7103,17.7298,32400.0
2007-02-01 11:45:00,36.47,36.52,36.43,36.43,12500.0,17.7298,17.7541,17.7103,17.7103,12500.0
2007-02-01 11:50:00,36.49,36.54,36.47,36.52,16500.0,17.7395,17.7638,17.7298,17.7541,16500.0
2007-02-01 11:55:00,36.52,36.54,36.44,36.54,7700.0,17.7541,17.7638,17.7152,17.7638,7700.0
2007-02-01 12:00:00,36.54,36.66,36.53,36.53,28300.0,17.7638,17.8222,17.759,17.759,28300.0
2007-02-01 12:05:00,36.53,36.55,36.48,36.53,29300.0,17.759,17.7687,17.7347,17.759,29300.0
2007-02-01 12:10:00,36.53,36.55,36.49,36.5,10000.0,17.759,17.7687,17.7395,17.7444,10000.0
2007-02-01 12:15:00,36.53,36.56,36.5,36.51,34500.0,17.759,17.7735,17.7444,17.7492,34500.0
2007-02-01 12:20:00,36.52,36.52,36.5,36.5,4600.0,17.7541,17.7541,17.7444,17.7444,4600.0
2007-02-01 12:25:00,36.5,36.51,36.5,36.5,3000.0,17.7444,17.7492,17.7444,17.7444,3000.0
2007-02-01 12:30:00,36.51,36.51,36.47,36.49,5900.0,17.7492,17.7492,17.7298,17.7395,5900.0
2007-02-01 12:35:00,36.49,36.49,36.48,36.48,300.0,17.7395,17.7395,17.7347,17.7347,300.0
2007-02-01 12:40:00,36.48,36.49,36.45,36.47,4400.0,17.7347,17.7395,17.7201,17.7298,4400.0
2007-02-01 12:45:00,36.47,36.47,36.42,36.43,1500.0,17.7298,17.7298,17.7055,17.7103,1500.0
2007-02-01 12:50:00,36.43,36.44,36.39,36.39,10700.0,17.7103,17.7152,17.6909,17.6909,10700.0
2007-02-01 12:55:00,36.4,36.48,36.4,36.47,5000.0,17.6958,17.7347,17.6958,17.7298,5000.0
2007-02-01 13:00:00,36.47,36.5,36.46,36.5,7300.0,17.7298,17.7444,17.7249,17.7444,7300.0
2007-02-01 13:05:00,36.5,36.5,36.48,36.49,5900.0,17.7444,17.7444,17.7347,17.7395,5900.0
2007-02-01 13:10:00,36.5,36.51,36.42,36.42,2900.0,17.7444,17.7492,17.7055,17.7055,2900.0
2007-02-01 13:15:00,36.49,36.52,36.45,36.47,4300.0,17.7395,17.7541,17.7201,17.7298,4300.0
2007-02-01 13:20:00,36.49,36.53,36.44,36.52,6800.0,17.7395,17.759,17.7152,17.7541,6800.0
2007-02-01 13:25:00,36.53,36.56,36.48,36.52,3300.0,17.759,17.7735,17.7347,17.7541,3300.0
2007-02-01 13:30:00,36.48,36.55,36.45,36.5,14300.0,17.7347,17.7687,17.7201,17.7444,14300.0
2007-02-01 13:35:00,36.5,36.59,36.5,36.58,11600.0,17.7444,17.7881,17.7444,17.7833,11600.0
2007-02-01 13:40:00,36.6,36.68,36.55,36.68,35000.0,17.793,17.8319,17.7687,17.8319,35000.0
2007-02-01 13:45:00,36.7,36.76,36.7,36.76,12300.0,17.8416,17.8708,17.8416,17.8708,12300.0
2007-02-01 13:50:00,36.76,36.76,36.66,36.7,10800.0,17.8708,17.8708,17.8222,17.8416,10800.0
2007-02-01 13:55:00,36.68,36.75,36.67,36.75,6800.0,17.8319,17.8659,17.827,17.8659,6800.0
2007-02-01 14:00:00,36.75,36.81,36.75,36.81,11100.0,17.8659,17.8951,17.8659,17.8951,11100.0
2007-02-01 14:05:00,36.79,36.87,36.69,36.86,49200.0,17.8854,17.9242,17.8367,17.9194,49200.0
2007-02-01 14:10:00,36.84,36.84,36.79,36.82,6600.0,17.9097,17.9097,17.8854,17.8999,6600.0
2007-02-01 14:15:00,36.82,36.83,36.7,36.75,3800.0,17.8999,17.9048,17.8416,17.8659,3800.0
2007-02-01 14:20:00,36.72,36.8,36.7,36.7,7500.0,17.8513,17.8902,17.8416,17.8416,7500.0
2007-02-01 14:25:00,36.7,36.71,36.66,36.71,3800.0,17.8416,17.8465,17.8222,17.8465,3800.0
2007-02-01 14:30:00,36.7,36.73,36.7,36.7,5200.0,17.8416,17.8562,17.8416,17.8416,5200.0
2007-02-01 14:35:00,36.7,36.7,36.7,36.7,100.0,17.8416,17.8416,17.8416,17.8416,100.0
2007-02-01 14:40:00,36.74,36.79,36.63,36.7,14800.0,17.8611,17.8854,17.8076,17.8416,14800.0
2007-02-01 14:45:00,36.74,36.74,36.61,36.61,5800.0,17.8611,17.8611,17.7979,17.7979,5800.0
2007-02-01 14:50:00,36.62,36.67,36.6,36.67,12300.0,17.8027,17.827,17.793,17.827,12300.0
2007-02-01 14:55:00,36.67,36.7,36.67,36.68,16000.0,17.827,17.8416,17.827,17.8319,16000.0
2007-02-01 15:00:00,36.68,36.73,36.64,36.68,20600.0,17.8319,17.8562,17.8124,17.8319,20600.0
2007-02-01 15:05:00,36.68,36.68,36.62,36.62,4000.0,17.8319,17.8319,17.8027,17.8027,4000.0
2007-02-01 15:10:00,36.63,36.7,36.61,36.64,11700.0,17.8076,17.8416,17.7979,17.8124,11700.0
2007-02-01 15:15:00,36.62,36.62,36.59,36.59,2800.0,17.8027,17.8027,17.7881,17.7881,2800.0
2007-02-01 15:20:00,36.59,36.62,36.58,36.6,13100.0,17.7881,17.8027,17.7833,17.793,13100.0
2007-02-01 15:25:00,36.6,36.62,36.54,36.59,15600.0,17.793,17.8027,17.7638,17.7881,15600.0
2007-02-01 15:30:00,36.59,36.62,36.58,36.61,7200.0,17.7881,17.8027,17.7833,17.7979,7200.0
2007-02-01 15:35:00,36.61,36.64,36.6,36.6,31000.0,17.7979,17.8124,17.793,17.793,31000.0
2007-02-01 15:40:00,36.6,36.61,36.59,36.6,8400.0,17.793,17.7979,17.7881,17.793,8400.0
2007-02-01 15:45:00,36.6,36.62,36.56,36.56,16000.0,17.793,17.8027,17.7735,17.7735,16000.0
2007-02-01 15:50:00,36.57,36.64,36.57,36.6,14200.0,17.7784,17.8124,17.7784,17.793,14200.0
2007-02-01 15:55:00,36.59,36.6,36.54,36.55,47400.0,17.7881,17.793,17.7638,17.7687,47400.0
2007-02-02 09:30:00,36.65,36.84,36.65,36.84,13700.0,17.8173,17.9097,17.8173,17.9097,13700.0
2007-02-02 09:35:00,36.86,37.1,36.86,37.09,16700.0,17.9194,18.0361,17.9194,18.0312,16700.0
2007-02-02 09:40:00,37.09,37.14,37.02,37.09,14800.0,18.0312,18.0555,17.9972,18.0312,14800.0
2007-02-02 09:45:00,37.13,37.29,37.08,37.15,42800.0,18.0506,18.1284,18.0263,18.0604,42800.0
2007-02-02 09:50:00,37.11,37.11,37.02,37.1,5600.0,18.0409,18.0409,17.9972,18.0361,5600.0
2007-02-02 09:55:00,37.1,37.1,37.0,37.0,16900.0,18.0361,18.0361,17.9874,17.9874,16900.0
2007-02-02 10:00:00,37.0,37.02,36.93,36.93,5600.0,17.9874,17.9972,17.9534,17.9534,5600.0
2007-02-02 10:05:00,36.93,36.98,36.91,36.98,5600.0,17.9534,17.9777,17.9437,17.9777,5600.0
2007-02-02 10:10:00,36.97,37.05,36.96,37.05,13600.0,17.9729,18.0118,17.968,18.0118,13600.0
2007-02-02 10:15:00,37.08,37.1,37.07,37.1,3500.0,18.0263,18.0361,18.0215,18.0361,3500.0
2007-02-02 10:20:00,37.1,37.1,37.01,37.09,6500.0,18.0361,18.0361,17.9923,18.0312,6500.0
2007-02-02 10:25:00,37.07,37.09,36.99,36.99,110500.0,18.0215,18.0312,17.9826,17.9826,110500.0
2007-02-02 10:30:00,37.02,37.05,36.9,36.9,2800.0,17.9972,18.0118,17.9388,17.9388,2800.0
2007-02-02 10:35:00,36.92,36.96,36.85,36.87,15400.0,17.9486,17.968,17.9145,17.9242,15400.0
2007-02-02 10:40:00,36.85,36.94,36.81,36.89,9700.0,17.9145,17.9583,17.8951,17.934,9700.0
2007-02-02 10:45:00,36.89,36.93,36.86,36.93,6200.0,17.934,17.9534,17.9194,17.9534,6200.0
2007-02-02 10:50:00,36.93,37.05,36.93,37.01,4700.0,17.9534,18.0118,17.9534,17.9923,4700.0
2007-02-02 10:55:00,37.01,37.08,37.01,37.04,3400.0,17.9923,18.0263,17.9923,18.0069,3400.0
2007-02-02 11:00:00,37.04,37.04,36.94,36.95,4100.0,18.0069,18.0069,17.9583,17.9631,4100.0
2007-02-02 11:05:00,36.95,37.06,36.94,36.99,15300.0,17.9631,18.0166,17.9583,17.9826,15300.0
2007-02-02 11:10:00,37.01,37.01,36.93,36.93,2500.0,17.9923,17.9923,17.9534,17.9534,2500.0
2007-02-02 11:15:00,36.93,36.94,36.93,36.93,3500.0,17.9534,17.9583,17.9534,17.9534,3500.0
2007-02-02 11:20:00,36.94,36.97,36.93,36.95,4600.0,17.9583,17.9729,17.9534,17.9631,4600.0
2007-02-02 11:25:00,36.95,37.05,36.95,37.03,7900.0,17.9631,18.0118,17.9631,18.002,7900.0
2007-02-02 11:30:00,37.0,37.0,36.96,36.99,3300.0,17.9874,17.9874,17.968,17.9826,3300.0
2007-02-02 11:35:00,37.01,37.02,37.0,37.0,1900.0,17.9923,17.9972,17.9874,17.9874,1900.0
2007-02-02 11:40:00,37.0,37.04,37.0,37.03,3300.0,17.9874,18.0069,17.9874,18.002,3300.0
2007-02-02 11:45:00,37.03,37.03,36.97,36.97,6800.0,18.002,18.002,17.9729,17.9729,6800.0
2007-02-02 11:50:00,36.97,37.01,36.97,37.0,4300.0,17.9729,17.9923,17.9729,17.9874,4300.0
2007-02-02 11:55:00,37.01,37.05,36.96,37.03,18500.0,17.9923,18.0118,17.968,18.002,18500.0
2007-02-02 12:00:00,37.03,37.03,37.0,37.02,4700.0,18.002,18.002,17.9874,17.9972,4700.0
2007-02-02 12:05:00,37.02,37.05,37.01,37.05,4000.0,17.9972,18.0118,17.9923,18.0118,4000.0
2007-02-02 12:10:00,37.05,37.05,37.05,37.05,3600.0,18.0118,18.0118,18.0118,18.0118,3600.0
2007-02-02 12:15:00,37.05,37.11,37.05,37.05,6600.0,18.0118,18.0409,18.0118,18.0118,6600.0
2007-02-02 12:20:00,37.07,37.11,37.07,37.07,1700.0,18.0215,18.0409,18.0215,18.0215,1700.0
2007-02-02 12:25:00,37.05,37.07,37.05,37.07,2500.0,18.0118,18.0215,18.0118,18.0215,2500.0
2007-02-02 12:30:00,37.07,37.14,37.07,37.14,4000.0,18.0215,18.0555,18.0215,18.0555,4000.0
2007-02-02 12:35:00,37.13,37.14,37.08,37.1,3700.0,18.0506,18.0555,18.0263,18.0361,3700.0
2007-02-02 12:40:00,37.1,37.16,37.08,37.08,3900.0,18.0361,18.0652,18.0263,18.0263,3900.0
2007-02-02 12:45:00,37.11,37.12,37.1,37.1,1500.0,18.0409,18.0458,18.0361,18.0361,1500.0
2007-02-02 12:50:00,37.09,37.13,37.09,37.12,3200.0,18.0312,18.0506,18.0312,18.0458,3200.0
2007-02-02 12:55:00,37.13,37.13,37.12,37.13,1000.0,18.0506,18.0506,18.0458,18.0506,1000.0
2007-02-02 13:00:00,37.13,37.18,37.12,37.13,7700.0,18.0506,18.075,18.0458,18.0506,7700.0
2007-02-02 13:05:00,37.13,37.13,37.13,37.13,600.0,18.0506,18.0506,18.0506,18.0506,600.0
2007-02-02 13:10:00,37.13,37.14,37.08,37.1,35300.0,18.0506,18.0555,18.0263,18.0361,35300.0
2007-02-02 13:15:00,37.1,37.12,37.1,37.1,1200.0,18.0361,18.0458,18.0361,18.0361,1200.0
2007-02-02 13:20:00,37.11,37.12,37.08,37.08,2600.0,18.0409,18.0458,18.0263,18.0263,2600.0
2007-02-02 13:25:00,37.09,37.09,37.07,37.08,700.0,18.0312,18.0312,18.0215,18.0263,700.0
2007-02-02 13:30:00,37.09,37.15,37.09,37.15,10400.0,18.0312,18.0604,18.0312,18.0604,10400.0
2007-02-02 13:35:00,37.15,37.2,37.15,37.18,5700.0,18.0604,18.0847,18.0604,18.075,5700.0
2007-02-02 13:40:00,37.19,37.24,37.19,37.24,4600.0,18.0798,18.1041,18.0798,18.1041,4600.0
2007-02-02 13:45:00,37.24,37.32,37.2,37.2,7600.0,18.1041,18.143,18.0847,18.0847,7600.0
2007-02-02 13:50:00,37.19,37.2,37.15,37.15,8900.0,18.0798,18.0847,18.0604,18.0604,8900.0
2007-02-02 13:55:00,37.15,37.18,37.15,37.15,5000.0,18.0604,18.075,18.0604,18.0604,5000.0
2007-02-02 14:00:00,37.15,37.18,37.15,37.16,6600.0,18.0604,18.075,18.0604,18.0652,6600.0
2007-02-02 14:05:00,37.17,37.18,37.16,37.18,4000.0,18.0701,18.075,18.0652,18.075,4000.0
2007-02-02 14:10:00,37.18,37.2,37.14,37.16,3800.0,18.075,18.0847,18.0555,18.0652,3800.0
2007-02-02 14:15:00,37.16,37.16,37.14,37.15,1400.0,18.0652,18.0652,18.0555,18.0604,1400.0
2007-02-02 14:20:00,37.15,37.15,37.14,37.15,3100.0,18.0604,18.0604,18.0555,18.0604,3100.0
2007-02-02 14:25:00,37.15,37.15,37.09,37.09,5800.0,18.0604,18.0604,18.0312,18.0312,5800.0
2007-02-02 14:30:00,37.08,37.1,37.08,37.1,1700.0,18.0263,18.0361,18.0263,18.0361,1700.0
2007-02-02 14:35:00,37.1,37.19,37.09,37.19,4600.0,18.0361,18.0798,18.0312,18.0798,4600.0
2007-02-02 14:40:00,37.19,37.25,37.12,37.12,9100.0,18.0798,18.109,18.0458,18.0458,9100.0
2007-02-02 14:45:00,37.11,37.11,37.03,37.09,3500.0,18.0409,18.0409,18.002,18.0312,3500.0
2007-02-02 14:50:00,37.17,37.2,37.15,37.19,1600.0,18.0701,18.0847,18.0604,18.0798,1600.0
2007-02-02 14:55:00,37.2,37.2,37.18,37.18,2400.0,18.0847,18.0847,18.075,18.075,2400.0
2007-02-02 15:00:00,37.17,37.17,37.1,37.11,1900.0,18.0701,18.0701,18.0361,18.0409,1900.0
2007-02-02 15:05:00,37.12,37.14,37.09,37.1,3400.0,18.0458,18.0555,18.0312,18.0361,3400.0
2007-02-02 15:10:00,37.1,37.1,37.09,37.09,900.0,18.0361,18.0361,18.0312,18.0312,900.0
2007-02-02 15:15:00,37.1,37.12,37.07,37.07,13600.0,18.0361,18.0458,18.0215,18.0215,13600.0
2007-02-02 15:20:00,37.08,37.09,37.08,37.09,2600.0,18.0263,18.0312,18.0263,18.0312,2600.0
2007-02-02 15:25:00,37.09,37.11,37.08,37.09,4400.0,18.0312,18.0409,18.0263,18.0312,4400.0
2007-02-02 15:30:00,37.08,37.25,37.08,37.22,19300.0,18.0263,18.109,18.0263,18.0944,19300.0
2007-02-02 15:35:00,37.24,37.33,37.24,37.33,8900.0,18.1041,18.1479,18.1041,18.1479,8900.0
2007-02-02 15:40:00,37.32,37.33,37.19,37.24,29300.0,18.143,18.1479,18.0798,18.1041,29300.0
2007-02-02 15:45:00,37.23,37.25,37.2,37.25,6800.0,18.0993,18.109,18.0847,18.109,6800.0
2007-02-02 15:50:00,37.25,37.41,37.25,37.38,29600.0,18.109,18.1868,18.109,18.1722,29600.0
2007-02-02 15:55:00,37.36,37.4,37.17,37.19,75800.0,18.1625,18.1819,18.0701,18.0798,75800.0
2007-02-05 09:30:00,37.24,37.64,37.2,37.64,5100.0,18.1041,18.2986,18.0847,18.2986,5100.0
2007-02-05 09:35:00,37.64,37.74,37.31,37.31,11100.0,18.2986,18.3472,18.1382,18.1382,11100.0
2007-02-05 09:40:00,37.33,37.49,37.33,37.49,1300.0,18.1479,18.2257,18.1479,18.2257,1300.0
2007-02-05 09:45:00,37.49,37.5,37.46,37.48,3500.0,18.2257,18.2305,18.2111,18.2208,3500.0
2007-02-05 09:50:00,37.48,37.48,37.37,37.37,1700.0,18.2208,18.2208,18.1673,18.1673,1700.0
2007-02-05 09:55:00,37.37,37.41,37.25,37.35,4600.0,18.1673,18.1868,18.109,18.1576,4600.0
2007-02-05 10:00:00,37.33,37.36,37.29,37.34,2100.0,18.1479,18.1625,18.1284,18.1527,2100.0
2007-02-05 10:05:00,37.35,37.36,37.32,37.34,2000.0,18.1576,18.1625,18.143,18.1527,2000.0
2007-02-05 10:10:00,37.33,37.38,37.33,37.37,2700.0,18.1479,18.1722,18.1479,18.1673,2700.0
2007-02-05 10:15:00,37.37,37.37,37.35,37.36,1600.0,18.1673,18.1673,18.1576,18.1625,1600.0
2007-02-05 10:20:00,37.36,37.45,37.36,37.45,2000.0,18.1625,18.2062,18.1625,18.2062,2000.0
2007-02-05 10:25:00,37.43,37.45,37.39,37.39,5000.0,18.1965,18.2062,18.177,18.177,5000.0
2007-02-05 10:30:00,37.4,37.45,37.4,37.4,10400.0,18.1819,18.2062,18.1819,18.1819,10400.0
2007-02-05 10:35:00,37.4,37.4,37.37,37.4,900.0,18.1819,18.1819,18.1673,18.1819,900.0
2007-02-05 10:40:00,37.4,37.4,37.39,37.39,3600.0,18.1819,18.1819,18.177,18.177,3600.0
2007-02-05 10:45:00,37.4,37.4,37.39,37.4,800.0,18.1819,18.1819,18.177,18.1819,800.0
2007-02-05 10:50:00,37.4,37.4,37.39,37.39,200.0,18.1819,18.1819,18.177,18.177,200.0
2007-02-05 10:55:00,37.39,37.44,37.36,37.44,7700.0,18.177,18.2014,18.1625,18.2014,7700.0
2007-02-05 11:00:00,37.43,37.43,37.38,37.41,3600.0,18.1965,18.1965,18.1722,18.1868,3600.0
2007-02-05 11:05:00,37.4,37.4,37.36,37.4,26700.0,18.1819,18.1819,18.1625,18.1819,26700.0
2007-02-05 11:10:00,37.39,37.39,37.36,37.36,1000.0,18.177,18.177,18.1625,18.1625,1000.0
2007-02-05 11:15:00,37.36,37.4,37.36,37.4,1400.0,18.1625,18.1819,18.1625,18.1819,1400.0
2007-02-05 11:20:00,37.39,37.44,37.38,37.38,23200.0,18.177,18.2014,18.1722,18.1722,23200.0
2007-02-05 11:25:00,37.4,37.4,37.38,37.4,4700.0,18.1819,18.1819,18.1722,18.1819,4700.0
2007-02-05 11:30:00,37.4,37.45,37.4,37.44,8900.0,18.1819,18.2062,18.1819,18.2014,8900.0
2007-02-05 11:35:00,37.45,37.45,37.43,37.45,3200.0,18.2062,18.2062,18.1965,18.2062,3200.0
2007-02-05 11:40:00,37.44,37.48,37.44,37.48,10700.0,18.2014,18.2208,18.2014,18.2208,10700.0
2007-02-05 11:45:00,37.48,37.48,37.45,37.47,5500.0,18.2208,18.2208,18.2062,18.2159,5500.0
2007-02-05 11:50:00,37.45,37.52,37.45,37.5,13500.0,18.2062,18.2402,18.2062,18.2305,13500.0
2007-02-05 11:55:00,37.5,37.5,37.49,37.5,5700.0,18.2305,18.2305,18.2257,18.2305,5700.0
2007-02-05 12:00:00,37.5,37.5,37.49,37.5,4900.0,18.2305,18.2305,18.2257,18.2305,4900.0
2007-02-05 12:05:00,37.5,37.5,37.49,37.49,2700.0,18.2305,18.2305,18.2257,18.2257,2700.0
2007-02-05 12:10:00,37.47,37.49,37.47,37.49,1700.0,18.2159,18.2257,18.2159,18.2257,1700.0
2007-02-05 12:15:00,37.48,37.49,37.47,37.47,1800.0,18.2208,18.2257,18.2159,18.2159,1800.0
2007-02-05 12:20:00,37.49,37.49,37.49,37.49,2300.0,18.2257,18.2257,18.2257,18.2257,2300.0
2007-02-05 12:25:00,37.49,37.49,37.48,37.48,1600.0,18.2257,18.2257,18.2208,18.2208,1600.0
2007-02-05 12:30:00,37.49,37.49,37.48,37.49,1200.0,18.2257,18.2257,18.2208,18.2257,1200.0
2007-02-05 12:35:00,37.49,37.49,37.48,37.48,1500.0,18.2257,18.2257,18.2208,18.2208,1500.0
2007-02-05 12:40:00,37.48,37.49,37.43,37.43,3400.0,18.2208,18.2257,18.1965,18.1965,3400.0
2007-02-05 12:45:00,37.43,37.44,37.43,37.44,1200.0,18.1965,18.2014,18.1965,18.2014,1200.0
2007-02-05 12:50:00,37.44,37.45,37.43,37.45,5300.0,18.2014,18.2062,18.1965,18.2062,5300.0
2007-02-05 12:55:00,37.45,37.46,37.45,37.45,2600.0,18.2062,18.2111,18.2062,18.2062,2600.0
2007-02-05 13:00:00,37.45,37.46,37.44,37.44,3400.0,18.2062,18.2111,18.2014,18.2014,3400.0
2007-02-05 13:05:00,37.44,37.44,37.4,37.41,2200.0,18.2014,18.2014,18.1819,18.1868,2200.0
2007-02-05 13:10:00,37.4,37.41,37.4,37.41,1500.0,18.1819,18.1868,18.1819,18.1868,1500.0
2007-02-05 13:15:00,37.41,37.42,37.41,37.42,2400.0,18.1868,18.1916,18.1868,18.1916,2400.0
2007-02-05 13:20:00,37.42,37.43,37.4,37.4,3300.0,18.1916,18.1965,18.1819,18.1819,3300.0
2007-02-05 13:25:00,37.4,37.4,37.37,37.38,1600.0,18.1819,18.1819,18.1673,18.1722,1600.0
2007-02-05 13:30:00,37.38,37.38,37.36,37.37,1100.0,18.1722,18.1722,18.1625,18.1673,1100.0
2007-02-05 13:35:00,37.36,37.37,37.36,37.37,2900.0,18.1625,18.1673,18.1625,18.1673,2900.0
2007-02-05 13:40:00,37.37,37.37,37.32,37.32,1900.0,18.1673,18.1673,18.143,18.143,1900.0
2007-02-05 13:45:00,37.32,37.32,37.29,37.29,900.0,18.143,18.143,18.1284,18.1284,900.0
2007-02-05 13:50:00,37.29,37.29,37.28,37.28,1500.0,18.1284,18.1284,18.1236,18.1236,1500.0
2007-02-05 13:55:00,37.28,37.29,37.27,37.28,3000.0,18.1236,18.1284,18.1187,18.1236,3000.0
2007-02-05 14:00:00,37.28,37.33,37.27,37.33,3500.0,18.1236,18.1479,18.1187,18.1479,3500.0
2007-02-05 14:05:00,37.33,37.33,37.3,37.3,600.0,18.1479,18.1479,18.1333,18.1333,600.0
2007-02-05 14:10:00,37.31,37.33,37.31,37.33,900.0,18.1382,18.1479,18.1382,18.1479,900.0
2007-02-05 14:15:00,37.3,37.33,37.29,37.33,900.0,18.1333,18.1479,18.1284,18.1479,900.0
2007-02-05 14:20:00,37.33,37.34,37.32,37.34,1300.0,18.1479,18.1527,18.143,18.1527,1300.0
2007-02-05 14:25:00,37.33,37.35,37.33,37.35,1300.0,18.1479,18.1576,18.1479,18.1576,1300.0
2007-02-05 14:30:00,37.34,37.35,37.34,37.35,1100.0,18.1527,18.1576,18.1527,18.1576,1100.0
2007-02-05 14:35:00,37.35,37.42,37.35,37.42,3400.0,18.1576,18.1916,18.1576,18.1916,3400.0
2007-02-05 14:40:00,37.43,37.43,37.4,37.4,1800.0,18.1965,18.1965,18.1819,18.1819,1800.0
2007-02-05 14:45:00,37.4,37.4,37.39,37.39,5200.0,18.1819,18.1819,18.177,18.177,5200.0
2007-02-05 14:50:00,37.4,37.4,37.4,37.4,1800.0,18.1819,18.1819,18.1819,18.1819,1800.0
2007-02-05 14:55:00,37.4,37.4,37.36,37.36,2600.0,18.1819,18.1819,18.1625,18.1625,2600.0
2007-02-05 15:00:00,37.36,37.4,37.31,37.34,7700.0,18.1625,18.1819,18.1382,18.1527,7700.0
2007-02-05 15:05:00,37.35,37.35,37.35,37.35,1600.0,18.1576,18.1576,18.1576,18.1576,1600.0
2007-02-05 15:10:00,37.35,37.35,37.32,37.34,2600.0,18.1576,18.1576,18.143,18.1527,2600.0
2007-02-05 15:15:00,37.34,37.34,37.33,37.34,3200.0,18.1527,18.1527,18.1479,18.1527,3200.0
2007-02-05 15:20:00,37.34,37.36,37.34,37.36,2300.0,18.1527,18.1625,18.1527,18.1625,2300.0
2007-02-05 15:25:00,37.37,37.4,37.37,37.38,2600.0,18.1673,18.1819,18.1673,18.1722,2600.0
2007-02-05 15:30:00,37.38,37.4,37.38,37.4,2200.0,18.1722,18.1819,18.1722,18.1819,2200.0
2007-02-05 15:35:00,37.38,37.4,37.38,37.39,1900.0,18.1722,18.1819,18.1722,18.177,1900.0
2007-02-05 15:40:00,37.38,37.39,37.36,37.36,2300.0,18.1722,18.177,18.1625,18.1625,2300.0
2007-02-05 15:45:00,37.37,37.37,37.36,37.37,2400.0,18.1673,18.1673,18.1625,18.1673,2400.0
2007-02-05 15:50:00,37.37,37.37,37.31,37.31,3800.0,18.1673,18.1673,18.1382,18.1382,3800.0
2007-02-05 15:55:00,37.29,37.3,37.25,37.27,4300.0,18.1284,18.1333,18.109,18.1187,4300.0
2007-02-06 09:30:00,37.53,37.91,37.53,37.75,4500.0,18.2451,18.4298,18.2451,18.3521,4500.0
2007-02-06 09:35:00,37.81,37.81,37.69,37.69,1500.0,18.3812,18.3812,18.3229,18.3229,1500.0
2007-02-06 09:40:00,37.69,37.72,37.68,37.72,103700.0,18.3229,18.3375,18.318,18.3375,103700.0
2007-02-06 09:45:00,37.73,37.76,37.7,37.75,8700.0,18.3423,18.3569,18.3278,18.3521,8700.0
2007-02-06 09:50:00,37.75,37.81,37.75,37.78,3500.0,18.3521,18.3812,18.3521,18.3666,3500.0
2007-02-06 09:55:00,37.76,37.77,37.61,37.63,4500.0,18.3569,18.3618,18.284,18.2937,4500.0
2007-02-06 10:00:00,37.6,37.6,37.56,37.57,2500.0,18.2791,18.2791,18.2597,18.2646,2500.0
2007-02-06 10:05:00,37.6,37.6,37.54,37.56,8600.0,18.2791,18.2791,18.25,18.2597,8600.0
2007-02-06 10:10:00,37.59,37.6,37.57,37.59,1200.0,18.2743,18.2791,18.2646,18.2743,1200.0
2007-02-06 10:15:00,37.59,37.59,37.57,37.58,2000.0,18.2743,18.2743,18.2646,18.2694,2000.0
2007-02-06 10:20:00,37.59,37.64,37.59,37.64,3600.0,18.2743,18.2986,18.2743,18.2986,3600.0
2007-02-06 10:25:00,37.63,37.63,37.6,37.63,2200.0,18.2937,18.2937,18.2791,18.2937,2200.0
2007-02-06 10:30:00,37.62,37.64,37.62,37.62,2800.0,18.2889,18.2986,18.2889,18.2889,2800.0
2007-02-06 10:35:00,37.62,37.63,37.62,37.63,700.0,18.2889,18.2937,18.2889,18.2937,700.0
2007-02-06 10:40:00,37.62,37.62,37.6,37.6,2200.0,18.2889,18.2889,18.2791,18.2791,2200.0
2007-02-06 10:45:00,37.6,37.6,37.57,37.58,400.0,18.2791,18.2791,18.2646,18.2694,400.0
2007-02-06 10:50:00,37.58,37.58,37.57,37.58,3500.0,18.2694,18.2694,18.2646,18.2694,3500.0
2007-02-06 10:55:00,37.58,37.59,37.58,37.59,300.0,18.2694,18.2743,18.2694,18.2743,300.0
2007-02-06 11:00:00,37.59,37.59,37.58,37.59,800.0,18.2743,18.2743,18.2694,18.2743,800.0
2007-02-06 11:05:00,37.59,37.59,37.59,37.59,500.0,18.2743,18.2743,18.2743,18.2743,500.0
2007-02-06 11:10:00,37.59,37.59,37.59,37.59,300.0,18.2743,18.2743,18.2743,18.2743,300.0
2007-02-06 11:15:00,37.59,37.59,37.58,37.59,2300.0,18.2743,18.2743,18.2694,18.2743,2300.0
2007-02-06 11:20:00,37.59,37.59,37.58,37.58,1500.0,18.2743,18.2743,18.2694,18.2694,1500.0
2007-02-06 11:25:00,37.59,37.59,37.58,37.59,400.0,18.2743,18.2743,18.2694,18.2743,400.0
2007-02-06 11:30:00,37.59,37.59,37.58,37.59,1700.0,18.2743,18.2743,18.2694,18.2743,1700.0
2007-02-06 11:35:00,37.59,37.6,37.59,37.59,1300.0,18.2743,18.2791,18.2743,18.2743,1300.0
2007-02-06 11:40:00,37.6,37.63,37.57,37.57,5900.0,18.2791,18.2937,18.2646,18.2646,5900.0
2007-02-06 11:45:00,37.58,37.58,37.54,37.55,900.0,18.2694,18.2694,18.25,18.2548,900.0
2007-02-06 11:50:00,37.59,37.59,37.58,37.59,600.0,18.2743,18.2743,18.2694,18.2743,600.0
2007-02-06 11:55:00,37.6,37.6,37.56,37.57,3100.0,18.2791,18.2791,18.2597,18.2646,3100.0
2007-02-06 12:00:00,37.58,37.58,37.57,37.58,900.0,18.2694,18.2694,18.2646,18.2694,900.0
2007-02-06 12:05:00,37.58,37.6,37.58,37.6,4100.0,18.2694,18.2791,18.2694,18.2791,4100.0
2007-02-06 12:10:00,37.6,37.6,37.6,37.6,4100.0,18.2791,18.2791,18.2791,18.2791,4100.0
2007-02-06 12:15:00,37.6,37.6,37.57,37.6,5000.0,18.2791,18.2791,18.2646,18.2791,5000.0
2007-02-06 12:20:00,37.59,37.6,37.56,37.56,4800.0,18.2743,18.2791,18.2597,18.2597,4800.0
2007-02-06 12:25:00,37.55,37.55,37.53,37.54,7700.0,18.2548,18.2548,18.2451,18.25,7700.0
2007-02-06 12:30:00,37.53,37.54,37.53,37.54,1100.0,18.2451,18.25,18.2451,18.25,1100.0
2007-02-06 12:35:00,37.54,37.56,37.53,37.55,3900.0,18.25,18.2597,18.2451,18.2548,3900.0
2007-02-06 12:40:00,37.55,37.56,37.54,37.55,2200.0,18.2548,18.2597,18.25,18.2548,2200.0
2007-02-06 12:45:00,37.55,37.56,37.52,37.56,7600.0,18.2548,18.2597,18.2402,18.2597,7600.0
2007-02-06 12:50:00,37.56,37.57,37.56,37.57,600.0,18.2597,18.2646,18.2597,18.2646,600.0
2007-02-06 12:55:00,37.57,37.57,37.57,37.57,1000.0,18.2646,18.2646,18.2646,18.2646,1000.0
2007-02-06 13:00:00,37.56,37.58,37.56,37.58,2400.0,18.2597,18.2694,18.2597,18.2694,2400.0
2007-02-06 13:05:00,37.58,37.6,37.58,37.6,2200.0,18.2694,18.2791,18.2694,18.2791,2200.0
2007-02-06 13:10:00,37.6,37.6,37.6,37.6,1000.0,18.2791,18.2791,18.2791,18.2791,1000.0
2007-02-06 13:15:00,37.6,37.6,37.6,37.6,2200.0,18.2791,18.2791,18.2791,18.2791,2200.0
2007-02-06 13:20:00,37.6,37.6,37.59,37.59,700.0,18.2791,18.2791,18.2743,18.2743,700.0
2007-02-06 13:25:00,37.6,37.6,37.6,37.6,900.0,18.2791,18.2791,18.2791,18.2791,900.0
2007-02-06 13:30:00,37.6,37.62,37.6,37.61,4800.0,18.2791,18.2889,18.2791,18.284,4800.0
2007-02-06 13:35:00,37.6,37.66,37.6,37.66,4100.0,18.2791,18.3083,18.2791,18.3083,4100.0
2007-02-06 13:40:00,37.66,37.69,37.65,37.65,2100.0,18.3083,18.3229,18.3034,18.3034,2100.0
2007-02-06 13:45:00,37.66,37.69,37.66,37.69,700.0,18.3083,18.3229,18.3083,18.3229,700.0
2007-02-06 13:50:00,37.69,37.7,37.69,37.69,1400.0,18.3229,18.3278,18.3229,18.3229,1400.0
2007-02-06 13:55:00,37.7,37.7,37.67,37.7,2600.0,18.3278,18.3278,18.3132,18.3278,2600.0
2007-02-06 14:00:00,37.69,37.69,37.59,37.59,3600.0,18.3229,18.3229,18.2743,18.2743,3600.0
2007-02-06 14:05:00,37.62,37.66,37.62,37.66,2100.0,18.2889,18.3083,18.2889,18.3083,2100.0
2007-02-06 14:10:00,37.66,37.66,37.66,37.66,400.0,18.3083,18.3083,18.3083,18.3083,400.0
2007-02-06 14:15:00,37.66,37.66,37.62,37.62,2800.0,18.3083,18.3083,18.2889,18.2889,2800.0
2007-02-06 14:20:00,37.64,37.65,37.62,37.62,1600.0,18.2986,18.3034,18.2889,18.2889,1600.0
2007-02-06 14:25:00,37.64,37.66,37.64,37.66,500.0,18.2986,18.3083,18.2986,18.3083,500.0
2007-02-06 14:30:00,37.68,37.69,37.68,37.69,400.0,18.318,18.3229,18.318,18.3229,400.0
2007-02-06 14:35:00,37.69,37.69,37.69,37.69,2100.0,18.3229,18.3229,18.3229,18.3229,2100.0
2007-02-06 14:40:00,37.69,37.69,37.59,37.6,4600.0,18.3229,18.3229,18.2743,18.2791,4600.0
2007-02-06 14:45:00,37.6,37.7,37.6,37.65,3500.0,18.2791,18.3278,18.2791,18.3034,3500.0
2007-02-06 14:50:00,37.67,37.67,37.59,37.64,5300.0,18.3132,18.3132,18.2743,18.2986,5300.0
2007-02-06 14:55:00,37.64,37.66,37.58,37.61,3900.0,18.2986,18.3083,18.2694,18.284,3900.0
2007-02-06 15:00:00,37.6,37.68,37.58,37.64,5900.0,18.2791,18.318,18.2694,18.2986,5900.0
2007-02-06 15:05:00,37.62,37.68,37.62,37.62,3300.0,18.2889,18.318,18.2889,18.2889,3300.0
2007-02-06 15:10:00,37.61,37.64,37.6,37.64,2200.0,18.284,18.2986,18.2791,18.2986,2200.0
2007-02-06 15:15:00,37.66,37.66,37.6,37.61,3500.0,18.3083,18.3083,18.2791,18.284,3500.0
2007-02-06 15:20:00,37.62,37.63,37.58,37.59,3700.0,18.2889,18.2937,18.2694,18.2743,3700.0
2007-02-06 15:25:00,37.58,37.59,37.53,37.57,5400.0,18.2694,18.2743,18.2451,18.2646,5400.0
2007-02-06 15:30:00,37.55,37.59,37.55,37.59,2800.0,18.2548,18.2743,18.2548,18.2743,2800.0
2007-02-06 15:35:00,37.59,37.6,37.59,37.6,7300.0,18.2743,18.2791,18.2743,18.2791,7300.0
2007-02-06 15:40:00,37.6,37.6,37.59,37.6,6300.0,18.2791,18.2791,18.2743,18.2791,6300.0
2007-02-06 15:45:00,37.59,37.62,37.57,37.58,116600.0,18.2743,18.2889,18.2646,18.2694,116600.0
2007-02-06 15:50:00,37.58,37.59,37.57,37.58,89800.0,18.2694,18.2743,18.2646,18.2694,89800.0
2007-02-06 15:55:00,37.58,37.58,37.57,37.58,8500.0,18.2694,18.2694,18.2646,18.2694,8500.0
2007-02-07 09:30:00,37.65,37.71,37.65,37.67,3000.0,18.3034,18.3326,18.3034,18.3132,3000.0
2007-02-07 09:35:00,37.65,37.65,37.53,37.53,2100.0,18.3034,18.3034,18.2451,18.2451,2100.0
2007-02-07 09:40:00,37.46,37.5,37.45,37.5,1800.0,18.2111,18.2305,18.2062,18.2305,1800.0
2007-02-07 09:45:00,37.48,37.51,37.48,37.5,2100.0,18.2208,18.2354,18.2208,18.2305,2100.0
2007-02-07 09:50:00,37.52,37.54,37.45,37.51,9200.0,18.2402,18.25,18.2062,18.2354,9200.0
2007-02-07 09:55:00,37.52,37.61,37.47,37.56,15200.0,18.2402,18.284,18.2159,18.2597,15200.0
2007-02-07 10:00:00,37.58,37.59,37.54,37.59,2000.0,18.2694,18.2743,18.25,18.2743,2000.0
2007-02-07 10:05:00,37.59,37.6,37.56,37.56,2400.0,18.2743,18.2791,18.2597,18.2597,2400.0
2007-02-07 10:10:00,37.57,37.59,37.56,37.59,2100.0,18.2646,18.2743,18.2597,18.2743,2100.0
2007-02-07 10:15:00,37.59,37.64,37.59,37.61,16300.0,18.2743,18.2986,18.2743,18.284,16300.0
2007-02-07 10:20:00,37.64,37.65,37.61,37.62,3300.0,18.2986,18.3034,18.284,18.2889,3300.0
2007-02-07 10:25:00,37.62,37.65,37.62,37.65,6200.0,18.2889,18.3034,18.2889,18.3034,6200.0
2007-02-07 10:30:00,37.65,37.75,37.65,37.74,16100.0,18.3034,18.3521,18.3034,18.3472,16100.0
2007-02-07 10:35:00,37.74,37.74,37.68,37.68,6600.0,18.3472,18.3472,18.318,18.318,6600.0
2007-02-07 10:40:00,37.68,37.8,37.68,37.8,5400.0,18.318,18.3764,18.318,18.3764,5400.0
2007-02-07 10:45:00,37.85,38.01,37.84,38.0,8100.0,18.4007,18.4785,18.3958,18.4736,8100.0
2007-02-07 10:50:00,38.02,38.02,37.85,37.9,5300.0,18.4833,18.4833,18.4007,18.425,5300.0
2007-02-07 10:55:00,37.89,37.9,37.8,37.9,20900.0,18.4201,18.425,18.3764,18.425,20900.0
2007-02-07 11:00:00,37.9,37.9,37.85,37.89,4800.0,18.425,18.425,18.4007,18.4201,4800.0
2007-02-07 11:05:00,37.89,37.9,37.89,37.9,5300.0,18.4201,18.425,18.4201,18.425,5300.0
2007-02-07 11:10:00,37.9,37.9,37.89,37.89,2500.0,18.425,18.425,18.4201,18.4201,2500.0
2007-02-07 11:15:00,37.9,37.9,37.88,37.9,5900.0,18.425,18.425,18.4153,18.425,5900.0
2007-02-07 11:20:00,37.9,37.9,37.9,37.9,700.0,18.425,18.425,18.425,18.425,700.0
2007-02-07 11:25:00,37.9,37.97,37.89,37.97,3200.0,18.425,18.459,18.4201,18.459,3200.0
2007-02-07 11:30:00,37.97,38.05,37.96,38.03,2800.0,18.459,18.4979,18.4541,18.4882,2800.0
2007-02-07 11:35:00,38.02,38.1,38.02,38.05,14100.0,18.4833,18.5222,18.4833,18.4979,14100.0
2007-02-07 11:40:00,38.05,38.12,38.04,38.11,7800.0,18.4979,18.5319,18.493,18.5271,7800.0
2007-02-07 11:45:00,38.11,38.11,38.01,38.04,4800.0,18.5271,18.5271,18.4785,18.493,4800.0
2007-02-07 11:50:00,38.04,38.04,37.91,37.92,2800.0,18.493,18.493,18.4298,18.4347,2800.0
2007-02-07 11:55:00,37.92,38.0,37.92,38.0,4000.0,18.4347,18.4736,18.4347,18.4736,4000.0
2007-02-07 12:00:00,38.0,38.06,37.99,38.06,3800.0,18.4736,18.5028,18.4687,18.5028,3800.0
2007-02-07 12:05:00,38.06,38.11,38.03,38.09,7900.0,18.5028,18.5271,18.4882,18.5173,7900.0
2007-02-07 12:10:00,38.09,38.09,38.05,38.05,1400.0,18.5173,18.5173,18.4979,18.4979,1400.0
2007-02-07 12:15:00,38.05,38.07,38.05,38.05,1100.0,18.4979,18.5076,18.4979,18.4979,1100.0
2007-02-07 12:20:00,38.09,38.09,38.08,38.08,2800.0,18.5173,18.5173,18.5125,18.5125,2800.0
2007-02-07 12:25:00,38.08,38.08,38.07,38.08,1900.0,18.5125,18.5125,18.5076,18.5125,1900.0
2007-02-07 12:30:00,38.1,38.1,38.04,38.05,1400.0,18.5222,18.5222,18.493,18.4979,1400.0
2007-02-07 12:35:00,38.05,38.07,38.03,38.04,4200.0,18.4979,18.5076,18.4882,18.493,4200.0
2007-02-07 12:40:00,38.04,38.04,38.01,38.01,1600.0,18.493,18.493,18.4785,18.4785,1600.0
2007-02-07 12:45:00,38.04,38.04,38.01,38.01,1300.0,18.493,18.493,18.4785,18.4785,1300.0
2007-02-07 12:50:00,38.04,38.04,38.03,38.04,1200.0,18.493,18.493,18.4882,18.493,1200.0
2007-02-07 12:55:00,38.04,38.04,38.03,38.03,2300.0,18.493,18.493,18.4882,18.4882,2300.0
2007-02-07 13:00:00,38.04,38.04,38.0,38.03,3600.0,18.493,18.493,18.4736,18.4882,3600.0
2007-02-07 13:05:00,38.0,38.0,37.98,38.0,1400.0,18.4736,18.4736,18.4639,18.4736,1400.0
2007-02-07 13:10:00,37.99,38.0,37.99,38.0,1800.0,18.4687,18.4736,18.4687,18.4736,1800.0
2007-02-07 13:15:00,38.0,38.04,38.0,38.04,10900.0,18.4736,18.493,18.4736,18.493,10900.0
2007-02-07 13:20:00,38.02,38.02,37.99,37.99,1700.0,18.4833,18.4833,18.4687,18.4687,1700.0
2007-02-07 13:25:00,38.0,38.0,37.99,37.99,10300.0,18.4736,18.4736,18.4687,18.4687,10300.0
2007-02-07 13:30:00,37.99,38.0,37.96,37.96,3500.0,18.4687,18.4736,18.4541,18.4541,3500.0
2007-02-07 13:35:00,37.96,38.01,37.95,37.95,12600.0,18.4541,18.4785,18.4493,18.4493,12600.0
2007-02-07 13:40:00,37.95,37.98,37.93,37.98,1800.0,18.4493,18.4639,18.4396,18.4639,1800.0
2007-02-07 13:45:00,37.99,38.03,37.99,38.03,1400.0,18.4687,18.4882,18.4687,18.4882,1400.0
2007-02-07 13:50:00,38.04,38.07,37.97,38.06,2500.0,18.493,18.5076,18.459,18.5028,2500.0
2007-02-07 13:55:00,38.05,38.07,38.05,38.07,1300.0,18.4979,18.5076,18.4979,18.5076,1300.0
2007-02-07 14:00:00,38.07,38.08,38.06,38.08,2200.0,18.5076,18.5125,18.5028,18.5125,2200.0
2007-02-07 14:05:00,38.08,38.08,38.02,38.04,3800.0,18.5125,18.5125,18.4833,18.493,3800.0
2007-02-07 14:10:00,38.03,38.05,38.03,38.05,1200.0,18.4882,18.4979,18.4882,18.4979,1200.0
2007-02-07 14:15:00,38.05,38.05,38.0,38.05,4300.0,18.4979,18.4979,18.4736,18.4979,4300.0
2007-02-07 14:20:00,38.02,38.05,38.02,38.05,2700.0,18.4833,18.4979,18.4833,18.4979,2700.0
2007-02-07 14:25:00,38.05,38.08,38.03,38.08,12700.0,18.4979,18.5125,18.4882,18.5125,12700.0
2007-02-07 14:30:00,38.07,38.08,38.01,38.06,3200.0,18.5076,18.5125,18.4785,18.5028,3200.0
2007-02-07 14:35:00,38.05,38.06,38.0,38.0,2700.0,18.4979,18.5028,18.4736,18.4736,2700.0
2007-02-07 14:40:00,38.01,38.05,38.0,38.05,2600.0,18.4785,18.4979,18.4736,18.4979,2600.0
2007-02-07 14:45:00,38.05,38.05,38.04,38.05,2200.0,18.4979,18.4979,18.493,18.4979,2200.0
2007-02-07 14:50:00,38.05,38.05,38.04,38.04,5300.0,18.4979,18.4979,18.493,18.493,5300.0
2007-02-07 14:55:00,38.04,38.05,38.04,38.05,1700.0,18.493,18.4979,18.493,18.4979,1700.0
2007-02-07 15:00:00,38.04,38.05,38.04,38.05,1800.0,18.493,18.4979,18.493,18.4979,1800.0
2007-02-07 15:05:00,38.05,38.05,38.04,38.04,1400.0,18.4979,18.4979,18.493,18.493,1400.0
2007-02-07 15:10:00,38.05,38.06,38.05,38.05,4600.0,18.4979,18.5028,18.4979,18.4979,4600.0
2007-02-07 15:15:00,38.05,38.05,38.05,38.05,3000.0,18.4979,18.4979,18.4979,18.4979,3000.0
2007-02-07 15:20:00,38.05,38.08,38.05,38.08,5900.0,18.4979,18.5125,18.4979,18.5125,5900.0
2007-02-07 15:25:00,38.08,38.08,38.05,38.05,5400.0,18.5125,18.5125,18.4979,18.4979,5400.0
2007-02-07 15:30:00,38.05,38.08,38.05,38.08,4600.0,18.4979,18.5125,18.4979,18.5125,4600.0
2007-02-07 15:35:00,38.08,38.28,38.04,38.28,59600.0,18.5125,18.6097,18.493,18.6097,59600.0
2007-02-07 15:40:00,38.31,38.35,38.11,38.19,33000.0,18.6243,18.6437,18.5271,18.566,33000.0
2007-02-07 15:45:00,38.17,38.18,38.06,38.06,6000.0,18.5562,18.5611,18.5028,18.5028,6000.0
2007-02-07 15:50:00,38.05,38.08,38.05,38.07,7400.0,18.4979,18.5125,18.4979,18.5076,7400.0
2007-02-07 15:55:00,38.07,38.08,37.98,37.98,53600.0,18.5076,18.5125,18.4639,18.4639,53600.0
2007-02-09 09:30:00,38.04,38.14,37.43,38.13,1600.0,18.493,18.5417,18.1965,18.5368,1600.0
2007-02-09 09:35:00,38.13,38.13,37.93,37.93,2000.0,18.5368,18.5368,18.4396,18.4396,2000.0
2007-02-09 09:40:00,37.92,38.15,37.92,38.11,3000.0,18.4347,18.5465,18.4347,18.5271,3000.0
2007-02-09 09:45:00,38.04,38.11,38.04,38.11,1700.0,18.493,18.5271,18.493,18.5271,1700.0
2007-02-09 09:50:00,38.11,38.2,38.06,38.19,1800.0,18.5271,18.5708,18.5028,18.566,1800.0
2007-02-09 09:55:00,38.18,38.2,38.17,38.2,2700.0,18.5611,18.5708,18.5562,18.5708,2700.0
2007-02-09 10:00:00,38.18,38.23,38.15,38.22,2300.0,18.5611,18.5854,18.5465,18.5805,2300.0
2007-02-09 10:05:00,38.23,38.25,38.23,38.25,2500.0,18.5854,18.5951,18.5854,18.5951,2500.0
2007-02-09 10:10:00,38.25,38.25,38.21,38.21,2400.0,18.5951,18.5951,18.5757,18.5757,2400.0
2007-02-09 10:15:00,38.21,38.22,38.17,38.18,2400.0,18.5757,18.5805,18.5562,18.5611,2400.0
2007-02-09 10:20:00,38.18,38.18,38.16,38.17,1500.0,18.5611,18.5611,18.5514,18.5562,1500.0
2007-02-09 10:25:00,38.16,38.18,38.1,38.1,3400.0,18.5514,18.5611,18.5222,18.5222,3400.0
2007-02-09 10:30:00,38.1,38.17,38.1,38.16,2400.0,18.5222,18.5562,18.5222,18.5514,2400.0
2007-02-09 10:35:00,38.14,38.16,38.14,38.16,1900.0,18.5417,18.5514,18.5417,18.5514,1900.0
2007-02-09 10:40:00,38.16,38.2,38.15,38.2,3000.0,18.5514,18.5708,18.5465,18.5708,3000.0
2007-02-09 10:45:00,38.2,38.22,38.19,38.2,2000.0,18.5708,18.5805,18.566,18.5708,2000.0
2007-02-09 10:50:00,38.19,38.19,38.13,38.14,2100.0,18.566,18.566,18.5368,18.5417,2100.0
2007-02-09 10:55:00,38.14,38.16,38.12,38.16,2600.0,18.5417,18.5514,18.5319,18.5514,2600.0
2007-02-09 11:00:00,38.15,38.18,38.15,38.16,2400.0,18.5465,18.5611,18.5465,18.5514,2400.0
2007-02-09 11:05:00,38.17,38.18,38.15,38.18,2900.0,18.5562,18.5611,18.5465,18.5611,2900.0
2007-02-09 11:10:00,38.19,38.2,38.19,38.2,1100.0,18.566,18.5708,18.566,18.5708,1100.0
2007-02-09 11:15:00,38.2,38.2,38.16,38.16,2100.0,18.5708,18.5708,18.5514,18.5514,2100.0
2007-02-09 11:20:00,38.16,38.16,38.14,38.14,1200.0,18.5514,18.5514,18.5417,18.5417,1200.0
2007-02-09 11:25:00,38.15,38.16,38.15,38.15,1100.0,18.5465,18.5514,18.5465,18.5465,1100.0
2007-02-09 11:30:00,38.15,38.16,38.15,38.15,2500.0,18.5465,18.5514,18.5465,18.5465,2500.0
2007-02-09 11:35:00,38.15,38.15,38.14,38.15,1500.0,18.5465,18.5465,18.5417,18.5465,1500.0
2007-02-09 11:40:00,38.15,38.17,38.15,38.17,1200.0,18.5465,18.5562,18.5465,18.5562,1200.0
2007-02-09 11:45:00,38.17,38.17,38.16,38.16,1700.0,18.5562,18.5562,18.5514,18.5514,1700.0
2007-02-09 11:50:00,38.16,38.17,38.13,38.13,800.0,18.5514,18.5562,18.5368,18.5368,800.0
2007-02-09 11:55:00,38.13,38.14,38.12,38.12,1400.0,18.5368,18.5417,18.5319,18.5319,1400.0
2007-02-09 12:00:00,38.13,38.13,38.08,38.1,3900.0,18.5368,18.5368,18.5125,18.5222,3900.0
2007-02-09 12:05:00,38.09,38.12,38.09,38.11,1300.0,18.5173,18.5319,18.5173,18.5271,1300.0
2007-02-09 12:10:00,38.11,38.12,38.06,38.06,2100.0,18.5271,18.5319,18.5028,18.5028,2100.0
2007-02-09 12:15:00,38.05,38.05,38.03,38.03,1400.0,18.4979,18.4979,18.4882,18.4882,1400.0
2007-02-09 12:20:00,38.02,38.03,37.9,37.9,2800.0,18.4833,18.4882,18.425,18.425,2800.0
2007-02-09 12:25:00,37.86,37.86,37.8,37.84,1300.0,18.4055,18.4055,18.3764,18.3958,1300.0
2007-02-09 12:30:00,37.82,37.82,37.75,37.75,1600.0,18.3861,18.3861,18.3521,18.3521,1600.0
2007-02-09 12:35:00,37.75,37.75,37.65,37.65,2800.0,18.3521,18.3521,18.3034,18.3034,2800.0
2007-02-09 12:40:00,37.65,37.65,37.6,37.6,1000.0,18.3034,18.3034,18.2791,18.2791,1000.0
2007-02-09 12:45:00,37.62,37.62,37.48,37.48,1800.0,18.2889,18.2889,18.2208,18.2208,1800.0
2007-02-09 12:50:00,37.49,37.53,37.49,37.5,14700.0,18.2257,18.2451,18.2257,18.2305,14700.0
2007-02-09 12:55:00,37.5,37.5,37.2,37.25,18000.0,18.2305,18.2305,18.0847,18.109,18000.0
2007-02-09 13:00:00,37.21,37.21,37.05,37.09,9600.0,18.0895,18.0895,18.0118,18.0312,9600.0
2007-02-09 13:05:00,37.11,37.17,37.09,37.09,4000.0,18.0409,18.0701,18.0312,18.0312,4000.0
2007-02-09 13:10:00,37.12,37.16,37.1,37.16,1700.0,18.0458,18.0652,18.0361,18.0652,1700.0
2007-02-09 13:15:00,37.14,37.14,37.07,37.07,2300.0,18.0555,18.0555,18.0215,18.0215,2300.0
2007-02-09 13:20:00,37.06,37.12,37.06,37.08,2600.0,18.0166,18.0458,18.0166,18.0263,2600.0
2007-02-09 13:25:00,37.1,37.1,37.09,37.1,500.0,18.0361,18.0361,18.0312,18.0361,500.0
2007-02-09 13:30:00,37.09,37.1,37.08,37.08,2100.0,18.0312,18.0361,18.0263,18.0263,2100.0
2007-02-09 13:35:00,37.08,37.09,37.07,37.09,5300.0,18.0263,18.0312,18.0215,18.0312,5300.0
2007-02-09 13:40:00,37.08,37.1,37.07,37.07,1400.0,18.0263,18.0361,18.0215,18.0215,1400.0
2007-02-09 13:45:00,37.08,37.08,37.0,37.0,10200.0,18.0263,18.0263,17.9874,17.9874,10200.0
2007-02-09 13:50:00,37.0,37.01,36.91,36.92,3300.0,17.9874,17.9923,17.9437,17.9486,3300.0
2007-02-09 13:55:00,36.94,36.94,36.79,36.79,5600.0,17.9583,17.9583,17.8854,17.8854,5600.0
2007-02-09 14:00:00,36.81,36.85,36.75,36.76,8700.0,17.8951,17.9145,17.8659,17.8708,8700.0
2007-02-09 14:05:00,36.74,36.83,36.72,36.81,4800.0,17.8611,17.9048,17.8513,17.8951,4800.0
2007-02-09 14:10:00,36.79,36.79,36.72,36.72,4200.0,17.8854,17.8854,17.8513,17.8513,4200.0
2007-02-09 14:15:00,36.71,36.77,36.71,36.74,2300.0,17.8465,17.8756,17.8465,17.8611,2300.0
2007-02-09 14:20:00,36.75,36.84,36.75,36.84,2300.0,17.8659,17.9097,17.8659,17.9097,2300.0
2007-02-09 14:25:00,36.82,36.84,36.8,36.8,4000.0,17.8999,17.9097,17.8902,17.8902,4000.0
2007-02-09 14:30:00,36.77,36.79,36.77,36.77,1500.0,17.8756,17.8854,17.8756,17.8756,1500.0
2007-02-09 14:35:00,36.76,36.79,36.75,36.78,1300.0,17.8708,17.8854,17.8659,17.8805,1300.0
2007-02-09 14:40:00,36.79,36.79,36.78,36.79,1100.0,17.8854,17.8854,17.8805,17.8854,1100.0
2007-02-09 14:45:00,36.8,36.82,36.78,36.82,1700.0,17.8902,17.8999,17.8805,17.8999,1700.0
2007-02-09 14:50:00,36.82,36.82,36.72,36.73,2700.0,17.8999,17.8999,17.8513,17.8562,2700.0
2007-02-09 14:55:00,36.73,36.75,36.73,36.73,900.0,17.8562,17.8659,17.8562,17.8562,900.0
2007-02-09 15:00:00,36.77,36.84,36.75,36.84,6300.0,17.8756,17.9097,17.8659,17.9097,6300.0
2007-02-09 15:05:00,36.83,36.92,36.83,36.9,3800.0,17.9048,17.9486,17.9048,17.9388,3800.0
2007-02-09 15:10:00,36.93,37.01,36.9,36.94,4200.0,17.9534,17.9923,17.9388,17.9583,4200.0
2007-02-09 15:15:00,36.96,37.07,36.96,37.02,4900.0,17.968,18.0215,17.968,17.9972,4900.0
2007-02-09 15:20:00,37.03,37.25,37.03,37.21,6100.0,18.002,18.109,18.002,18.0895,6100.0
2007-02-09 15:25:00,37.23,37.3,37.21,37.27,3300.0,18.0993,18.1333,18.0895,18.1187,3300.0
2007-02-09 15:30:00,37.25,37.4,37.2,37.4,7500.0,18.109,18.1819,18.0847,18.1819,7500.0
2007-02-09 15:35:00,37.42,37.47,37.38,37.42,10200.0,18.1916,18.2159,18.1722,18.1916,10200.0
2007-02-09 15:40:00,37.4,37.5,37.37,37.47,21700.0,18.1819,18.2305,18.1673,18.2159,21700.0
2007-02-09 15:45:00,37.44,37.45,37.32,37.32,19200.0,18.2014,18.2062,18.143,18.143,19200.0
2007-02-09 15:50:00,37.33,37.4,37.32,37.36,14500.0,18.1479,18.1819,18.143,18.1625,14500.0
2007-02-09 15:55:00,37.38,37.38,37.35,37.38,33400.0,18.1722,18.1722,18.1576,18.1722,33400.0
2007-02-12 09:30:00,37.2,37.2,37.01,37.01,7600.0,18.0847,18.0847,17.9923,17.9923,7600.0
2007-02-12 09:35:00,37.03,37.03,36.79,36.89,3700.0,18.002,18.002,17.8854,17.934,3700.0
2007-02-12 09:40:00,36.93,36.93,36.8,36.88,7200.0,17.9534,17.9534,17.8902,17.9291,7200.0
2007-02-12 09:45:00,36.87,36.87,36.86,36.87,2200.0,17.9242,17.9242,17.9194,17.9242,2200.0
2007-02-12 09:50:00,36.88,36.88,36.8,36.81,4700.0,17.9291,17.9291,17.8902,17.8951,4700.0
2007-02-12 09:55:00,36.8,36.91,36.8,36.91,6400.0,17.8902,17.9437,17.8902,17.9437,6400.0
2007-02-12 10:00:00,36.88,36.88,36.85,36.87,2100.0,17.9291,17.9291,17.9145,17.9242,2100.0
2007-02-12 10:05:00,36.88,36.9,36.87,36.9,6500.0,17.9291,17.9388,17.9242,17.9388,6500.0
2007-02-12 10:10:00,36.91,36.95,36.9,36.92,4700.0,17.9437,17.9631,17.9388,17.9486,4700.0
2007-02-12 10:15:00,36.94,36.97,36.94,36.94,1300.0,17.9583,17.9729,17.9583,17.9583,1300.0
2007-02-12 10:20:00,36.95,36.95,36.93,36.93,600.0,17.9631,17.9631,17.9534,17.9534,600.0
2007-02-12 10:25:00,36.93,36.93,36.87,36.89,6700.0,17.9534,17.9534,17.9242,17.934,6700.0
2007-02-12 10:30:00,36.88,36.88,36.86,36.86,1900.0,17.9291,17.9291,17.9194,17.9194,1900.0
2007-02-12 10:35:00,36.85,36.87,36.8,36.81,2300.0,17.9145,17.9242,17.8902,17.8951,2300.0
2007-02-12 10:40:00,36.85,36.85,36.81,36.83,2200.0,17.9145,17.9145,17.8951,17.9048,2200.0
2007-02-12 10:45:00,36.8,36.82,36.8,36.82,400.0,17.8902,17.8999,17.8902,17.8999,400.0
2007-02-12 10:50:00,36.81,36.88,36.81,36.88,500.0,17.8951,17.9291,17.8951,17.9291,500.0
2007-02-12 10:55:00,36.91,36.91,36.88,36.88,600.0,17.9437,17.9437,17.9291,17.9291,600.0
2007-02-12 11:00:00,36.87,36.87,36.85,36.87,600.0,17.9242,17.9242,17.9145,17.9242,600.0
2007-02-12 11:05:00,36.84,36.87,36.84,36.87,400.0,17.9097,17.9242,17.9097,17.9242,400.0
2007-02-12 11:10:00,36.9,36.95,36.9,36.94,1000.0,17.9388,17.9631,17.9388,17.9583,1000.0
2007-02-12 11:15:00,36.95,36.98,36.95,36.98,500.0,17.9631,17.9777,17.9631,17.9777,500.0
2007-02-12 11:20:00,36.98,36.98,36.94,36.94,700.0,17.9777,17.9777,17.9583,17.9583,700.0
2007-02-12 11:25:00,36.94,36.94,36.94,36.94,300.0,17.9583,17.9583,17.9583,17.9583,300.0
2007-02-12 11:30:00,36.93,36.97,36.92,36.97,1300.0,17.9534,17.9729,17.9486,17.9729,1300.0
2007-02-12 11:35:00,36.97,36.97,36.95,36.97,2700.0,17.9729,17.9729,17.9631,17.9729,2700.0
2007-02-12 11:40:00,37.03,37.04,37.02,37.04,1300.0,18.002,18.0069,17.9972,18.0069,1300.0
2007-02-12 11:45:00,37.05,37.15,37.05,37.14,2200.0,18.0118,18.0604,18.0118,18.0555,2200.0
2007-02-12 11:50:00,37.12,37.14,37.1,37.14,1600.0,18.0458,18.0555,18.0361,18.0555,1600.0
2007-02-12 11:55:00,37.13,37.16,37.12,37.13,1000.0,18.0506,18.0652,18.0458,18.0506,1000.0
2007-02-12 12:00:00,37.11,37.12,37.11,37.12,6100.0,18.0409,18.0458,18.0409,18.0458,6100.0
2007-02-12 12:05:00,37.12,37.14,37.12,37.14,500.0,18.0458,18.0555,18.0458,18.0555,500.0
2007-02-12 12:10:00,37.14,37.17,37.14,37.16,2700.0,18.0555,18.0701,18.0555,18.0652,2700.0
2007-02-12 12:15:00,37.16,37.18,37.16,37.18,1000.0,18.0652,18.075,18.0652,18.075,1000.0
2007-02-12 12:20:00,37.17,37.17,37.16,37.16,1500.0,18.0701,18.0701,18.0652,18.0652,1500.0
2007-02-12 12:25:00,37.16,37.18,37.16,37.17,1800.0,18.0652,18.075,18.0652,18.0701,1800.0
2007-02-12 12:30:00,37.17,37.17,37.17,37.17,800.0,18.0701,18.0701,18.0701,18.0701,800.0
2007-02-12 12:35:00,37.16,37.16,37.16,37.16,400.0,18.0652,18.0652,18.0652,18.0652,400.0
2007-02-12 12:40:00,37.16,37.17,37.16,37.17,500.0,18.0652,18.0701,18.0652,18.0701,500.0
2007-02-12 12:45:00,37.16,37.18,37.15,37.16,6500.0,18.0652,18.075,18.0604,18.0652,6500.0
2007-02-12 12:50:00,37.17,37.18,37.17,37.18,3200.0,18.0701,18.075,18.0701,18.075,3200.0
2007-02-12 12:55:00,37.17,37.19,37.17,37.19,1100.0,18.0701,18.0798,18.0701,18.0798,1100.0
2007-02-12 13:00:00,37.18,37.18,37.12,37.12,1400.0,18.075,18.075,18.0458,18.0458,1400.0
2007-02-12 13:05:00,37.1,37.1,37.1,37.1,1600.0,18.0361,18.0361,18.0361,18.0361,1600.0
2007-02-12 13:10:00,37.08,37.09,37.08,37.09,700.0,18.0263,18.0312,18.0263,18.0312,700.0
2007-02-12 13:15:00,37.09,37.09,37.05,37.06,1200.0,18.0312,18.0312,18.0118,18.0166,1200.0
2007-02-12 13:20:00,37.06,37.07,37.06,37.07,800.0,18.0166,18.0215,18.0166,18.0215,800.0
2007-02-12 13:25:00,37.07,37.09,37.07,37.07,500.0,18.0215,18.0312,18.0215,18.0215,500.0
2007-02-12 13:30:00,37.07,37.09,37.04,37.07,3900.0,18.0215,18.0312,18.0069,18.0215,3900.0
2007-02-12 13:35:00,37.06,37.07,37.05,37.07,1400.0,18.0166,18.0215,18.0118,18.0215,1400.0
2007-02-12 13:40:00,37.06,37.06,36.99,37.0,20700.0,18.0166,18.0166,17.9826,17.9874,20700.0
2007-02-12 13:45:00,36.99,36.99,36.95,36.95,1300.0,17.9826,17.9826,17.9631,17.9631,1300.0
2007-02-12 13:50:00,36.95,36.95,36.89,36.9,5400.0,17.9631,17.9631,17.934,17.9388,5400.0
2007-02-12 13:55:00,36.9,36.9,36.85,36.86,2400.0,17.9388,17.9388,17.9145,17.9194,2400.0
2007-02-12 14:00:00,36.86,36.88,36.83,36.87,5900.0,17.9194,17.9291,17.9048,17.9242,5900.0
2007-02-12 14:05:00,36.87,36.88,36.66,36.74,16100.0,17.9242,17.9291,17.8222,17.8611,16100.0
2007-02-12 14:10:00,36.74,36.76,36.7,36.76,4500.0,17.8611,17.8708,17.8416,17.8708,4500.0
2007-02-12 14:15:00,36.76,36.78,36.74,36.77,2500.0,17.8708,17.8805,17.8611,17.8756,2500.0
2007-02-12 14:20:00,36.77,36.79,36.74,36.74,3400.0,17.8756,17.8854,17.8611,17.8611,3400.0
2007-02-12 14:25:00,36.75,36.75,36.69,36.7,4500.0,17.8659,17.8659,17.8367,17.8416,4500.0
2007-02-12 14:30:00,36.69,36.7,36.69,36.69,2000.0,17.8367,17.8416,17.8367,17.8367,2000.0
2007-02-12 14:35:00,36.7,36.72,36.7,36.72,1100.0,17.8416,17.8513,17.8416,17.8513,1100.0
2007-02-12 14:40:00,36.71,36.74,36.71,36.73,2200.0,17.8465,17.8611,17.8465,17.8562,2200.0
2007-02-12 14:45:00,36.73,36.77,36.69,36.73,2700.0,17.8562,17.8756,17.8367,17.8562,2700.0
2007-02-12 14:50:00,36.74,36.78,36.72,36.72,2400.0,17.8611,17.8805,17.8513,17.8513,2400.0
2007-02-12 14:55:00,36.72,36.75,36.71,36.72,2100.0,17.8513,17.8659,17.8465,17.8513,2100.0
2007-02-12 15:00:00,36.73,36.81,36.73,36.81,1000.0,17.8562,17.8951,17.8562,17.8951,1000.0
2007-02-12 15:05:00,36.81,36.88,36.76,36.85,1800.0,17.8951,17.9291,17.8708,17.9145,1800.0
2007-02-12 15:10:00,36.87,36.87,36.85,36.86,2100.0,17.9242,17.9242,17.9145,17.9194,2100.0
2007-02-12 15:15:00,36.87,36.87,36.84,36.84,2100.0,17.9242,17.9242,17.9097,17.9097,2100.0
2007-02-12 15:20:00,36.85,36.85,36.84,36.85,5200.0,17.9145,17.9145,17.9097,17.9145,5200.0
2007-02-12 15:25:00,36.85,36.85,36.85,36.85,1000.0,17.9145,17.9145,17.9145,17.9145,1000.0
2007-02-12 15:30:00,36.85,36.91,36.85,36.87,3100.0,17.9145,17.9437,17.9145,17.9242,3100.0
2007-02-12 15:35:00,36.9,36.9,36.88,36.89,2400.0,17.9388,17.9388,17.9291,17.934,2400.0
2007-02-12 15:40:00,36.89,36.89,36.83,36.85,7200.0,17.934,17.934,17.9048,17.9145,7200.0
2007-02-12 15:45:00,36.85,36.85,36.75,36.78,5800.0,17.9145,17.9145,17.8659,17.8805,5800.0
2007-02-12 15:50:00,36.77,36.89,36.72,36.77,12500.0,17.8756,17.934,17.8513,17.8756,12500.0
2007-02-12 15:55:00,36.86,36.9,36.85,36.86,6400.0,17.9194,17.9388,17.9145,17.9194,6400.0
2007-02-13 09:30:00,36.88,36.91,36.8,36.8,1200.0,17.9291,17.9437,17.8902,17.8902,1200.0
2007-02-13 09:35:00,36.8,36.91,36.71,36.91,1200.0,17.8902,17.9437,17.8465,17.9437,1200.0
2007-02-13 09:40:00,36.91,36.96,36.91,36.93,87100.0,17.9437,17.968,17.9437,17.9534,87100.0
2007-02-13 09:45:00,36.89,36.9,36.87,36.88,2100.0,17.934,17.9388,17.9242,17.9291,2100.0
2007-02-13 09:50:00,36.89,36.92,36.85,36.85,6200.0,17.934,17.9486,17.9145,17.9145,6200.0
2007-02-13 09:55:00,36.86,36.88,36.81,36.86,7000.0,17.9194,17.9291,17.8951,17.9194,7000.0
2007-02-13 10:00:00,36.86,36.97,36.86,36.93,4900.0,17.9194,17.9729,17.9194,17.9534,4900.0
2007-02-13 10:05:00,36.92,36.93,36.91,36.93,1500.0,17.9486,17.9534,17.9437,17.9534,1500.0
2007-02-13 10:10:00,36.93,36.93,36.92,36.93,1500.0,17.9534,17.9534,17.9486,17.9534,1500.0
2007-02-13 10:15:00,36.93,36.93,36.93,36.93,1000.0,17.9534,17.9534,17.9534,17.9534,1000.0
2007-02-13 10:20:00,36.93,36.98,36.93,36.95,1400.0,17.9534,17.9777,17.9534,17.9631,1400.0
2007-02-13 10:25:00,36.95,36.98,36.95,36.95,2200.0,17.9631,17.9777,17.9631,17.9631,2200.0
2007-02-13 10:30:00,36.95,37.0,36.95,36.97,4600.0,17.9631,17.9874,17.9631,17.9729,4600.0
2007-02-13 10:35:00,36.97,36.97,36.95,36.95,1000.0,17.9729,17.9729,17.9631,17.9631,1000.0
2007-02-13 10:40:00,36.93,36.93,36.9,36.91,1500.0,17.9534,17.9534,17.9388,17.9437,1500.0
2007-02-13 10:45:00,36.93,37.02,36.93,37.02,3800.0,17.9534,17.9972,17.9534,17.9972,3800.0
2007-02-13 10:50:00,37.02,37.09,36.99,36.99,3200.0,17.9972,18.0312,17.9826,17.9826,3200.0
2007-02-13 10:55:00,36.96,36.96,36.9,36.9,1600.0,17.968,17.968,17.9388,17.9388,1600.0
2007-02-13 11:00:00,36.92,36.96,36.92,36.96,1300.0,17.9486,17.968,17.9486,17.968,1300.0
2007-02-13 11:05:00,36.97,36.97,36.91,36.91,1300.0,17.9729,17.9729,17.9437,17.9437,1300.0
2007-02-13 11:10:00,36.94,36.94,36.94,36.94,600.0,17.9583,17.9583,17.9583,17.9583,600.0
2007-02-13 11:15:00,36.95,36.95,36.94,36.94,800.0,17.9631,17.9631,17.9583,17.9583,800.0
2007-02-13 11:20:00,36.98,37.04,36.98,37.04,3500.0,17.9777,18.0069,17.9777,18.0069,3500.0
2007-02-13 11:25:00,37.05,37.05,37.02,37.02,11000.0,18.0118,18.0118,17.9972,17.9972,11000.0
2007-02-13 11:30:00,37.03,37.06,37.02,37.04,93000.0,18.002,18.0166,17.9972,18.0069,93000.0
2007-02-13 11:35:00,37.04,37.05,37.04,37.05,4000.0,18.0069,18.0118,18.0069,18.0118,4000.0
2007-02-13 11:40:00,37.1,37.16,37.1,37.12,4700.0,18.0361,18.0652,18.0361,18.0458,4700.0
2007-02-13 11:45:00,37.12,37.25,37.11,37.2,4400.0,18.0458,18.109,18.0409,18.0847,4400.0
2007-02-13 11:50:00,37.2,37.2,37.16,37.17,2800.0,18.0847,18.0847,18.0652,18.0701,2800.0
2007-02-13 11:55:00,37.17,37.19,37.16,37.16,2400.0,18.0701,18.0798,18.0652,18.0652,2400.0
2007-02-13 12:00:00,37.19,37.2,37.11,37.15,9300.0,18.0798,18.0847,18.0409,18.0604,9300.0
2007-02-13 12:05:00,37.15,37.17,37.12,37.16,3100.0,18.0604,18.0701,18.0458,18.0652,3100.0
2007-02-13 12:10:00,37.16,37.17,37.13,37.15,3000.0,18.0652,18.0701,18.0506,18.0604,3000.0
2007-02-13 12:15:00,37.15,37.15,37.15,37.15,200.0,18.0604,18.0604,18.0604,18.0604,200.0
2007-02-13 12:20:00,37.14,37.18,37.13,37.18,3400.0,18.0555,18.075,18.0506,18.075,3400.0
2007-02-13 12:25:00,37.18,37.18,37.14,37.14,1200.0,18.075,18.075,18.0555,18.0555,1200.0
2007-02-13 12:30:00,37.13,37.16,37.11,37.16,3300.0,18.0506,18.0652,18.0409,18.0652,3300.0
2007-02-13 12:35:00,37.16,37.16,37.13,37.14,1900.0,18.0652,18.0652,18.0506,18.0555,1900.0
2007-02-13 12:40:00,37.14,37.17,37.14,37.15,2400.0,18.0555,18.0701,18.0555,18.0604,2400.0
2007-02-13 12:45:00,37.15,37.18,37.14,37.18,3800.0,18.0604,18.075,18.0555,18.075,3800.0
2007-02-13 12:50:00,37.18,37.18,37.17,37.17,1300.0,18.075,18.075,18.0701,18.0701,1300.0
2007-02-13 12:55:00,37.18,37.18,37.12,37.12,1300.0,18.075,18.075,18.0458,18.0458,1300.0
2007-02-13 13:00:00,37.13,37.15,37.13,37.15,900.0,18.0506,18.0604,18.0506,18.0604,900.0
2007-02-13 13:05:00,37.15,37.16,37.14,37.16,2500.0,18.0604,18.0652,18.0555,18.0652,2500.0
2007-02-13 13:10:00,37.16,37.21,37.16,37.21,3300.0,18.0652,18.0895,18.0652,18.0895,3300.0
2007-02-13 13:15:00,37.22,37.22,37.11,37.11,2300.0,18.0944,18.0944,18.0409,18.0409,2300.0
2007-02-13 13:20:00,37.11,37.14,37.11,37.14,2600.0,18.0409,18.0555,18.0409,18.0555,2600.0
2007-02-13 13:25:00,37.14,37.14,37.14,37.14,1400.0,18.0555,18.0555,18.0555,18.0555,1400.0
2007-02-13 13:30:00,37.14,37.15,37.14,37.14,2200.0,18.0555,18.0604,18.0555,18.0555,2200.0
2007-02-13 13:35:00,37.14,37.15,37.12,37.13,1600.0,18.0555,18.0604,18.0458,18.0506,1600.0
2007-02-13 13:40:00,37.14,37.14,37.14,37.14,600.0,18.0555,18.0555,18.0555,18.0555,600.0
2007-02-13 13:45:00,37.14,37.14,37.12,37.12,1400.0,18.0555,18.0555,18.0458,18.0458,1400.0
2007-02-13 13:50:00,37.12,37.12,37.0,37.09,14500.0,18.0458,18.0458,17.9874,18.0312,14500.0
2007-02-13 13:55:00,37.1,37.15,37.09,37.1,3100.0,18.0361,18.0604,18.0312,18.0361,3100.0
2007-02-13 14:00:00,37.09,37.09,37.07,37.09,1200.0,18.0312,18.0312,18.0215,18.0312,1200.0
2007-02-13 14:05:00,37.09,37.19,37.09,37.19,6000.0,18.0312,18.0798,18.0312,18.0798,6000.0
2007-02-13 14:10:00,37.19,37.22,37.19,37.2,2500.0,18.0798,18.0944,18.0798,18.0847,2500.0
2007-02-13 14:15:00,37.2,37.2,37.17,37.19,2500.0,18.0847,18.0847,18.0701,18.0798,2500.0
2007-02-13 14:20:00,37.2,37.2,37.2,37.2,2500.0,18.0847,18.0847,18.0847,18.0847,2500.0
2007-02-13 14:25:00,37.2,37.2,37.19,37.19,1500.0,18.0847,18.0847,18.0798,18.0798,1500.0
2007-02-13 14:30:00,37.19,37.24,37.19,37.24,3000.0,18.0798,18.1041,18.0798,18.1041,3000.0
2007-02-13 14:35:00,37.24,37.24,37.23,37.24,5300.0,18.1041,18.1041,18.0993,18.1041,5300.0
2007-02-13 14:40:00,37.23,37.24,37.23,37.24,2600.0,18.0993,18.1041,18.0993,18.1041,2600.0
2007-02-13 14:45:00,37.24,37.25,37.23,37.23,7000.0,18.1041,18.109,18.0993,18.0993,7000.0
2007-02-13 14:50:00,37.23,37.25,37.22,37.24,6100.0,18.0993,18.109,18.0944,18.1041,6100.0
2007-02-13 14:55:00,37.26,37.32,37.26,37.3,3600.0,18.1138,18.143,18.1138,18.1333,3600.0
2007-02-13 15:00:00,37.3,37.32,37.3,37.32,1000.0,18.1333,18.143,18.1333,18.143,1000.0
2007-02-13 15:05:00,37.3,37.32,37.26,37.27,5300.0,18.1333,18.143,18.1138,18.1187,5300.0
2007-02-13 15:10:00,37.26,37.28,37.26,37.28,2900.0,18.1138,18.1236,18.1138,18.1236,2900.0
2007-02-13 15:15:00,37.3,37.31,37.3,37.3,4700.0,18.1333,18.1382,18.1333,18.1333,4700.0
2007-02-13 15:20:00,37.3,37.36,37.3,37.36,3500.0,18.1333,18.1625,18.1333,18.1625,3500.0
2007-02-13 15:25:00,37.34,37.34,37.3,37.3,9600.0,18.1527,18.1527,18.1333,18.1333,9600.0
2007-02-13 15:30:00,37.31,37.31,37.3,37.3,1300.0,18.1382,18.1382,18.1333,18.1333,1300.0
2007-02-13 15:35:00,37.29,37.3,37.29,37.3,4500.0,18.1284,18.1333,18.1284,18.1333,4500.0
2007-02-13 15:40:00,37.3,37.34,37.3,37.34,5800.0,18.1333,18.1527,18.1333,18.1527,5800.0
2007-02-13 15:45:00,37.34,37.38,37.32,37.32,15900.0,18.1527,18.1722,18.143,18.143,15900.0
2007-02-13 15:50:00,37.32,37.32,37.29,37.3,16900.0,18.143,18.143,18.1284,18.1333,16900.0
2007-02-13 15:55:00,37.3,37.3,37.29,37.3,19200.0,18.1333,18.1333,18.1284,18.1333,19200.0
2007-02-14 09:30:00,37.4,37.53,37.4,37.48,6200.0,18.1819,18.2451,18.1819,18.2208,6200.0
2007-02-14 09:35:00,37.46,37.47,37.33,37.41,4700.0,18.2111,18.2159,18.1479,18.1868,4700.0
2007-02-14 09:40:00,37.46,37.46,37.37,37.37,1100.0,18.2111,18.2111,18.1673,18.1673,1100.0
2007-02-14 09:45:00,37.47,37.58,37.43,37.58,2600.0,18.2159,18.2694,18.1965,18.2694,2600.0
2007-02-14 09:50:00,37.58,37.67,37.58,37.67,1600.0,18.2694,18.3132,18.2694,18.3132,1600.0
2007-02-14 09:55:00,37.68,37.68,37.55,37.56,8700.0,18.318,18.318,18.2548,18.2597,8700.0
2007-02-14 10:00:00,37.58,37.77,37.58,37.77,8400.0,18.2694,18.3618,18.2694,18.3618,8400.0
2007-02-14 10:05:00,37.74,37.94,37.72,37.94,7600.0,18.3472,18.4444,18.3375,18.4444,7600.0
2007-02-14 10:10:00,37.94,38.02,37.88,37.91,31700.0,18.4444,18.4833,18.4153,18.4298,31700.0
2007-02-14 10:15:00,37.91,38.0,37.89,38.0,4000.0,18.4298,18.4736,18.4201,18.4736,4000.0
2007-02-14 10:20:00,37.99,37.99,37.97,37.98,2600.0,18.4687,18.4687,18.459,18.4639,2600.0
2007-02-14 10:25:00,37.96,38.03,37.96,38.01,4600.0,18.4541,18.4882,18.4541,18.4785,4600.0
2007-02-14 10:30:00,37.99,38.01,37.95,37.98,2600.0,18.4687,18.4785,18.4493,18.4639,2600.0
2007-02-14 10:35:00,37.97,38.0,37.97,37.99,3100.0,18.459,18.4736,18.459,18.4687,3100.0
2007-02-14 10:40:00,37.98,38.02,37.98,38.02,8300.0,18.4639,18.4833,18.4639,18.4833,8300.0
2007-02-14 10:45:00,38.02,38.02,37.98,37.99,3200.0,18.4833,18.4833,18.4639,18.4687,3200.0
2007-02-14 10:50:00,37.98,37.98,37.92,37.95,5300.0,18.4639,18.4639,18.4347,18.4493,5300.0
2007-02-14 10:55:00,37.95,38.0,37.94,38.0,4400.0,18.4493,18.4736,18.4444,18.4736,4400.0
2007-02-14 11:00:00,38.01,38.03,38.01,38.02,4200.0,18.4785,18.4882,18.4785,18.4833,4200.0
2007-02-14 11:05:00,38.02,38.02,37.99,37.99,4100.0,18.4833,18.4833,18.4687,18.4687,4100.0
2007-02-14 11:10:00,38.0,38.01,37.99,38.01,1300.0,18.4736,18.4785,18.4687,18.4785,1300.0
2007-02-14 11:15:00,38.01,38.02,37.97,38.02,6200.0,18.4785,18.4833,18.459,18.4833,6200.0
2007-02-14 11:20:00,38.02,38.05,38.02,38.05,3700.0,18.4833,18.4979,18.4833,18.4979,3700.0
2007-02-14 11:25:00,38.05,38.05,38.02,38.02,1300.0,18.4979,18.4979,18.4833,18.4833,1300.0
2007-02-14 11:30:00,38.02,38.02,38.01,38.02,1900.0,18.4833,18.4833,18.4785,18.4833,1900.0
2007-02-14 11:35:00,38.02,38.02,37.99,38.0,1800.0,18.4833,18.4833,18.4687,18.4736,1800.0
2007-02-14 11:40:00,37.99,37.99,37.97,37.97,1000.0,18.4687,18.4687,18.459,18.459,1000.0
2007-02-14 11:45:00,37.96,37.97,37.93,37.96,1000.0,18.4541,18.459,18.4396,18.4541,1000.0
2007-02-14 11:50:00,37.96,37.96,37.9,37.9,900.0,18.4541,18.4541,18.425,18.425,900.0
2007-02-14 11:55:00,37.9,37.91,37.85,37.89,1900.0,18.425,18.4298,18.4007,18.4201,1900.0
2007-02-14 12:00:00,37.88,37.91,37.87,37.91,700.0,18.4153,18.4298,18.4104,18.4298,700.0
2007-02-14 12:05:00,37.91,37.91,37.72,37.72,5400.0,18.4298,18.4298,18.3375,18.3375,5400.0
2007-02-14 12:10:00,37.72,37.74,37.68,37.72,3000.0,18.3375,18.3472,18.318,18.3375,3000.0
2007-02-14 12:15:00,37.73,37.73,37.72,37.73,1800.0,18.3423,18.3423,18.3375,18.3423,1800.0
2007-02-14 12:20:00,37.73,37.74,37.73,37.74,800.0,18.3423,18.3472,18.3423,18.3472,800.0
2007-02-14 12:25:00,37.74,37.8,37.74,37.8,1300.0,18.3472,18.3764,18.3472,18.3764,1300.0
2007-02-14 12:30:00,37.81,37.85,37.81,37.85,700.0,18.3812,18.4007,18.3812,18.4007,700.0
2007-02-14 12:35:00,37.86,37.86,37.85,37.85,700.0,18.4055,18.4055,18.4007,18.4007,700.0
2007-02-14 12:40:00,37.86,37.86,37.85,37.86,500.0,18.4055,18.4055,18.4007,18.4055,500.0
2007-02-14 12:45:00,37.85,37.87,37.85,37.86,1400.0,18.4007,18.4104,18.4007,18.4055,1400.0
2007-02-14 12:50:00,37.86,37.9,37.86,37.9,1400.0,18.4055,18.425,18.4055,18.425,1400.0
2007-02-14 12:55:00,37.89,37.97,37.89,37.97,1200.0,18.4201,18.459,18.4201,18.459,1200.0
2007-02-14 13:00:00,37.97,37.97,37.96,37.97,900.0,18.459,18.459,18.4541,18.459,900.0
2007-02-14 13:05:00,37.97,37.98,37.97,37.98,1200.0,18.459,18.4639,18.459,18.4639,1200.0
2007-02-14 13:10:00,37.98,37.98,37.95,37.96,1500.0,18.4639,18.4639,18.4493,18.4541,1500.0
2007-02-14 13:15:00,37.94,37.95,37.9,37.95,2300.0,18.4444,18.4493,18.425,18.4493,2300.0
2007-02-14 13:20:00,37.95,38.02,37.92,38.02,4500.0,18.4493,18.4833,18.4347,18.4833,4500.0
2007-02-14 13:25:00,38.02,38.02,38.0,38.02,1100.0,18.4833,18.4833,18.4736,18.4833,1100.0
2007-02-14 13:30:00,38.02,38.05,38.02,38.04,2000.0,18.4833,18.4979,18.4833,18.493,2000.0
2007-02-14 13:35:00,38.05,38.05,38.03,38.03,700.0,18.4979,18.4979,18.4882,18.4882,700.0
2007-02-14 13:40:00,38.03,38.05,38.02,38.02,4200.0,18.4882,18.4979,18.4833,18.4833,4200.0
2007-02-14 13:45:00,38.03,38.05,37.99,38.04,4000.0,18.4882,18.4979,18.4687,18.493,4000.0
2007-02-14 13:50:00,38.04,38.04,38.02,38.03,4000.0,18.493,18.493,18.4833,18.4882,4000.0
2007-02-14 13:55:00,38.03,38.03,38.02,38.03,4100.0,18.4882,18.4882,18.4833,18.4882,4100.0
2007-02-14 14:00:00,38.03,38.05,38.02,38.05,2500.0,18.4882,18.4979,18.4833,18.4979,2500.0
2007-02-14 14:05:00,38.05,38.05,38.04,38.05,2900.0,18.4979,18.4979,18.493,18.4979,2900.0
2007-02-14 14:10:00,38.04,38.14,38.03,38.11,11900.0,18.493,18.5417,18.4882,18.5271,11900.0
2007-02-14 14:15:00,38.11,38.16,38.08,38.08,2400.0,18.5271,18.5514,18.5125,18.5125,2400.0
2007-02-14 14:20:00,38.08,38.09,37.99,37.99,3500.0,18.5125,18.5173,18.4687,18.4687,3500.0
2007-02-14 14:25:00,37.99,38.02,37.97,38.02,8000.0,18.4687,18.4833,18.459,18.4833,8000.0
2007-02-14 14:30:00,38.02,38.03,37.98,38.0,4500.0,18.4833,18.4882,18.4639,18.4736,4500.0
2007-02-14 14:35:00,38.01,38.04,37.99,37.99,16100.0,18.4785,18.493,18.4687,18.4687,16100.0
2007-02-14 14:40:00,38.0,38.0,37.98,37.99,2300.0,18.4736,18.4736,18.4639,18.4687,2300.0
2007-02-14 14:45:00,37.98,38.0,37.98,38.0,1400.0,18.4639,18.4736,18.4639,18.4736,1400.0
2007-02-14 14:50:00,38.01,38.01,37.93,37.93,4800.0,18.4785,18.4785,18.4396,18.4396,4800.0
2007-02-14 14:55:00,37.93,37.97,37.93,37.97,1700.0,18.4396,18.459,18.4396,18.459,1700.0
2007-02-14 15:00:00,37.97,38.0,37.97,38.0,5700.0,18.459,18.4736,18.459,18.4736,5700.0
2007-02-14 15:05:00,38.01,38.01,37.95,37.96,4600.0,18.4785,18.4785,18.4493,18.4541,4600.0
2007-02-14 15:10:00,37.96,37.97,37.91,37.91,2100.0,18.4541,18.459,18.4298,18.4298,2100.0
2007-02-14 15:15:00,37.92,37.95,37.89,37.9,3400.0,18.4347,18.4493,18.4201,18.425,3400.0
2007-02-14 15:20:00,37.9,37.9,37.85,37.85,3200.0,18.425,18.425,18.4007,18.4007,3200.0
2007-02-14 15:25:00,37.85,37.86,37.85,37.86,2400.0,18.4007,18.4055,18.4007,18.4055,2400.0
2007-02-14 15:30:00,37.86,37.86,37.83,37.84,3000.0,18.4055,18.4055,18.391,18.3958,3000.0
2007-02-14 15:35:00,37.84,37.89,37.83,37.89,5700.0,18.3958,18.4201,18.391,18.4201,5700.0
2007-02-14 15:40:00,37.88,37.95,37.87,37.94,16000.0,18.4153,18.4493,18.4104,18.4444,16000.0
2007-02-14 15:45:00,37.95,38.0,37.92,37.98,13100.0,18.4493,18.4736,18.4347,18.4639,13100.0
2007-02-14 15:50:00,37.98,38.0,37.89,37.9,22800.0,18.4639,18.4736,18.4201,18.425,22800.0
2007-02-14 15:55:00,37.91,37.94,37.89,37.94,12800.0,18.4298,18.4444,18.4201,18.4444,12800.0
2007-02-15 09:30:00,38.0,38.03,38.0,38.03,3800.0,18.4736,18.4882,18.4736,18.4882,3800.0
2007-02-15 09:35:00,38.03,38.1,37.97,37.97,22600.0,18.4882,18.5222,18.459,18.459,22600.0
2007-02-15 09:40:00,37.97,38.02,37.94,37.94,2500.0,18.459,18.4833,18.4444,18.4444,2500.0
2007-02-15 09:45:00,37.93,38.03,37.93,38.03,18800.0,18.4396,18.4882,18.4396,18.4882,18800.0
2007-02-15 09:50:00,38.0,38.03,37.98,38.0,3500.0,18.4736,18.4882,18.4639,18.4736,3500.0
2007-02-15 09:55:00,37.99,38.08,37.96,38.08,3200.0,18.4687,18.5125,18.4541,18.5125,3200.0
2007-02-15 10:00:00,38.04,38.04,37.97,38.04,21100.0,18.493,18.493,18.459,18.493,21100.0
2007-02-15 10:05:00,38.04,38.04,38.0,38.02,16000.0,18.493,18.493,18.4736,18.4833,16000.0
2007-02-15 10:10:00,38.02,38.02,37.96,37.99,5500.0,18.4833,18.4833,18.4541,18.4687,5500.0
2007-02-15 10:15:00,37.99,38.07,37.99,38.07,1600.0,18.4687,18.5076,18.4687,18.5076,1600.0
2007-02-15 10:20:00,38.07,38.07,38.01,38.01,3500.0,18.5076,18.5076,18.4785,18.4785,3500.0
2007-02-15 10:25:00,38.06,38.07,38.05,38.07,800.0,18.5028,18.5076,18.4979,18.5076,800.0
2007-02-15 10:30:00,38.07,38.07,38.06,38.07,3400.0,18.5076,18.5076,18.5028,18.5076,3400.0
2007-02-15 10:35:00,38.07,38.07,38.04,38.04,2700.0,18.5076,18.5076,18.493,18.493,2700.0
2007-02-15 10:40:00,38.07,38.09,38.04,38.09,2400.0,18.5076,18.5173,18.493,18.5173,2400.0
2007-02-15 10:45:00,38.08,38.09,38.05,38.07,5900.0,18.5125,18.5173,18.4979,18.5076,5900.0
2007-02-15 10:50:00,38.08,38.12,38.07,38.12,2600.0,18.5125,18.5319,18.5076,18.5319,2600.0
2007-02-15 10:55:00,38.12,38.12,38.09,38.1,4900.0,18.5319,18.5319,18.5173,18.5222,4900.0
2007-02-15 11:00:00,38.09,38.15,38.05,38.15,5700.0,18.5173,18.5465,18.4979,18.5465,5700.0
2007-02-15 11:05:00,38.15,38.18,38.13,38.18,6600.0,18.5465,18.5611,18.5368,18.5611,6600.0
2007-02-15 11:10:00,38.17,38.22,38.15,38.2,4200.0,18.5562,18.5805,18.5465,18.5708,4200.0
2007-02-15 11:15:00,38.21,38.22,38.19,38.22,2400.0,18.5757,18.5805,18.566,18.5805,2400.0
2007-02-15 11:20:00,38.22,38.22,38.18,38.19,1100.0,18.5805,18.5805,18.5611,18.566,1100.0
2007-02-15 11:25:00,38.19,38.22,38.19,38.2,5200.0,18.566,18.5805,18.566,18.5708,5200.0
2007-02-15 11:30:00,38.22,38.28,38.2,38.28,5300.0,18.5805,18.6097,18.5708,18.6097,5300.0
2007-02-15 11:35:00,38.28,38.3,38.22,38.25,12700.0,18.6097,18.6194,18.5805,18.5951,12700.0
2007-02-15 11:40:00,38.27,38.34,38.27,38.31,38600.0,18.6049,18.6389,18.6049,18.6243,38600.0
2007-02-15 11:45:00,38.32,38.32,38.28,38.28,2600.0,18.6292,18.6292,18.6097,18.6097,2600.0
2007-02-15 11:50:00,38.29,38.32,38.28,38.32,6100.0,18.6146,18.6292,18.6097,18.6292,6100.0
2007-02-15 11:55:00,38.32,38.32,38.26,38.26,1300.0,18.6292,18.6292,18.6,18.6,1300.0
2007-02-15 12:00:00,38.26,38.31,38.25,38.29,5900.0,18.6,18.6243,18.5951,18.6146,5900.0
2007-02-15 12:05:00,38.3,38.32,38.26,38.26,5800.0,18.6194,18.6292,18.6,18.6,5800.0
2007-02-15 12:10:00,38.26,38.29,38.24,38.27,6000.0,18.6,18.6146,18.5903,18.6049,6000.0
2007-02-15 12:15:00,38.26,38.31,38.25,38.31,2100.0,18.6,18.6243,18.5951,18.6243,2100.0
2007-02-15 12:20:00,38.31,38.31,38.26,38.26,6400.0,18.6243,18.6243,18.6,18.6,6400.0
2007-02-15 12:25:00,38.28,38.31,38.26,38.28,2300.0,18.6097,18.6243,18.6,18.6097,2300.0
2007-02-15 12:30:00,38.28,38.31,38.28,38.31,4000.0,18.6097,18.6243,18.6097,18.6243,4000.0
2007-02-15 12:35:00,38.31,38.43,38.29,38.43,11500.0,18.6243,18.6826,18.6146,18.6826,11500.0
2007-02-15 12:40:00,38.44,38.48,38.44,38.46,3500.0,18.6875,18.7069,18.6875,18.6972,3500.0
2007-02-15 12:45:00,38.46,38.48,38.45,38.48,4600.0,18.6972,18.7069,18.6924,18.7069,4600.0
2007-02-15 12:50:00,38.48,38.51,38.47,38.5,4900.0,18.7069,18.7215,18.7021,18.7167,4900.0
2007-02-15 12:55:00,38.51,38.57,38.35,38.5,15700.0,18.7215,18.7507,18.6437,18.7167,15700.0
2007-02-15 13:00:00,38.5,38.55,38.5,38.53,7400.0,18.7167,18.741,18.7167,18.7313,7400.0
2007-02-15 13:05:00,38.54,38.55,38.53,38.55,900.0,18.7361,18.741,18.7313,18.741,900.0
2007-02-15 13:10:00,38.54,38.59,38.54,38.58,4000.0,18.7361,18.7604,18.7361,18.7556,4000.0
2007-02-15 13:15:00,38.62,38.63,38.61,38.63,700.0,18.775,18.7799,18.7701,18.7799,700.0
2007-02-15 13:20:00,38.63,38.67,38.63,38.67,4000.0,18.7799,18.7993,18.7799,18.7993,4000.0
2007-02-15 13:25:00,38.67,38.7,38.67,38.68,2000.0,18.7993,18.8139,18.7993,18.8042,2000.0
2007-02-15 13:30:00,38.68,38.68,38.63,38.64,1400.0,18.8042,18.8042,18.7799,18.7847,1400.0
2007-02-15 13:35:00,38.65,38.65,38.61,38.63,6200.0,18.7896,18.7896,18.7701,18.7799,6200.0
2007-02-15 13:40:00,38.65,38.65,38.65,38.65,2700.0,18.7896,18.7896,18.7896,18.7896,2700.0
2007-02-15 13:45:00,38.65,38.65,38.64,38.65,2200.0,18.7896,18.7896,18.7847,18.7896,2200.0
2007-02-15 13:50:00,38.63,38.65,38.56,38.61,2300.0,18.7799,18.7896,18.7458,18.7701,2300.0
2007-02-15 13:55:00,38.62,38.65,38.61,38.65,3300.0,18.775,18.7896,18.7701,18.7896,3300.0
2007-02-15 14:00:00,38.65,38.65,38.59,38.63,2900.0,18.7896,18.7896,18.7604,18.7799,2900.0
2007-02-15 14:05:00,38.64,38.65,38.62,38.62,2700.0,18.7847,18.7896,18.775,18.775,2700.0
2007-02-15 14:10:00,38.64,38.71,38.64,38.71,3800.0,18.7847,18.8188,18.7847,18.8188,3800.0
2007-02-15 14:15:00,38.71,38.71,38.69,38.71,3400.0,18.8188,18.8188,18.809,18.8188,3400.0
2007-02-15 14:20:00,38.7,38.71,38.64,38.64,3900.0,18.8139,18.8188,18.7847,18.7847,3900.0
2007-02-15 14:25:00,38.63,38.63,38.6,38.6,2100.0,18.7799,18.7799,18.7653,18.7653,2100.0
2007-02-15 14:30:00,38.59,38.59,38.55,38.57,1900.0,18.7604,18.7604,18.741,18.7507,1900.0
2007-02-15 14:35:00,38.57,38.58,38.5,38.5,1200.0,18.7507,18.7556,18.7167,18.7167,1200.0
2007-02-15 14:40:00,38.51,38.51,38.36,38.36,4000.0,18.7215,18.7215,18.6486,18.6486,4000.0
2007-02-15 14:45:00,38.37,38.37,38.32,38.33,3100.0,18.6535,18.6535,18.6292,18.634,3100.0
2007-02-15 14:50:00,38.33,38.33,38.28,38.29,9800.0,18.634,18.634,18.6097,18.6146,9800.0
2007-02-15 14:55:00,38.29,38.29,38.25,38.26,13500.0,18.6146,18.6146,18.5951,18.6,13500.0
2007-02-15 15:00:00,38.26,38.26,38.17,38.17,3600.0,18.6,18.6,18.5562,18.5562,3600.0
2007-02-15 15:05:00,38.17,38.17,38.11,38.13,4400.0,18.5562,18.5562,18.5271,18.5368,4400.0
2007-02-15 15:10:00,38.13,38.13,38.09,38.1,2000.0,18.5368,18.5368,18.5173,18.5222,2000.0
2007-02-15 15:15:00,38.09,38.1,38.06,38.07,3800.0,18.5173,18.5222,18.5028,18.5076,3800.0
2007-02-15 15:20:00,38.07,38.1,38.03,38.1,7600.0,18.5076,18.5222,18.4882,18.5222,7600.0
2007-02-15 15:25:00,38.08,38.1,38.07,38.1,2400.0,18.5125,18.5222,18.5076,18.5222,2400.0
2007-02-15 15:30:00,38.09,38.09,38.02,38.03,4600.0,18.5173,18.5173,18.4833,18.4882,4600.0
2007-02-15 15:35:00,38.04,38.05,38.03,38.05,5900.0,18.493,18.4979,18.4882,18.4979,5900.0
2007-02-15 15:40:00,38.03,38.03,38.02,38.02,4400.0,18.4882,18.4882,18.4833,18.4833,4400.0
2007-02-15 15:45:00,38.02,38.03,37.99,38.01,6000.0,18.4833,18.4882,18.4687,18.4785,6000.0
2007-02-15 15:50:00,38.01,38.05,37.99,38.0,11800.0,18.4785,18.4979,18.4687,18.4736,11800.0
2007-02-15 15:55:00,38.0,38.0,37.99,38.0,8600.0,18.4736,18.4736,18.4687,18.4736,8600.0
2007-02-16 09:30:00,38.0,38.06,37.91,37.91,11200.0,18.4736,18.5028,18.4298,18.4298,11200.0
2007-02-16 09:35:00,37.92,38.04,37.92,37.95,700.0,18.4347,18.493,18.4347,18.4493,700.0
2007-02-16 09:40:00,37.99,37.99,37.85,37.91,2200.0,18.4687,18.4687,18.4007,18.4298,2200.0
2007-02-16 09:45:00,37.96,38.0,37.9,37.99,5100.0,18.4541,18.4736,18.425,18.4687,5100.0
2007-02-16 09:50:00,38.04,38.04,37.67,37.67,3200.0,18.493,18.493,18.3132,18.3132,3200.0
2007-02-16 09:55:00,37.75,37.96,37.75,37.88,2900.0,18.3521,18.4541,18.3521,18.4153,2900.0
2007-02-16 10:00:00,37.78,37.79,37.66,37.7,3900.0,18.3666,18.3715,18.3083,18.3278,3900.0
2007-02-16 10:05:00,37.65,37.65,37.59,37.59,600.0,18.3034,18.3034,18.2743,18.2743,600.0
2007-02-16 10:10:00,37.65,37.68,37.63,37.63,1700.0,18.3034,18.318,18.2937,18.2937,1700.0
2007-02-16 10:15:00,37.61,37.62,37.51,37.54,1200.0,18.284,18.2889,18.2354,18.25,1200.0
2007-02-16 10:20:00,37.56,37.67,37.55,37.6,201500.0,18.2597,18.3132,18.2548,18.2791,201500.0
2007-02-16 10:25:00,37.61,37.61,37.61,37.61,100.0,18.284,18.284,18.284,18.284,100.0
2007-02-16 10:30:00,37.57,37.59,37.55,37.55,1600.0,18.2646,18.2743,18.2548,18.2548,1600.0
2007-02-16 10:35:00,37.58,37.58,37.46,37.46,7200.0,18.2694,18.2694,18.2111,18.2111,7200.0
2007-02-16 10:40:00,37.48,37.48,37.42,37.42,2500.0,18.2208,18.2208,18.1916,18.1916,2500.0
2007-02-16 10:45:00,37.42,37.46,37.42,37.46,1100.0,18.1916,18.2111,18.1916,18.2111,1100.0
2007-02-16 10:50:00,37.52,37.53,37.43,37.44,1500.0,18.2402,18.2451,18.1965,18.2014,1500.0
2007-02-16 10:55:00,37.45,37.45,37.43,37.43,1500.0,18.2062,18.2062,18.1965,18.1965,1500.0
2007-02-16 11:00:00,37.42,37.42,37.34,37.34,1100.0,18.1916,18.1916,18.1527,18.1527,1100.0
2007-02-16 11:05:00,37.35,37.38,37.32,37.32,1000.0,18.1576,18.1722,18.143,18.143,1000.0
2007-02-16 11:10:00,37.33,37.38,37.33,37.38,700.0,18.1479,18.1722,18.1479,18.1722,700.0
2007-02-16 11:15:00,37.34,37.35,37.32,37.35,500.0,18.1527,18.1576,18.143,18.1576,500.0
2007-02-16 11:20:00,37.32,37.33,37.32,37.33,600.0,18.143,18.1479,18.143,18.1479,600.0
2007-02-16 11:25:00,37.33,37.33,37.31,37.32,600.0,18.1479,18.1479,18.1382,18.143,600.0
2007-02-16 11:30:00,37.3,37.3,37.22,37.22,1500.0,18.1333,18.1333,18.0944,18.0944,1500.0
2007-02-16 11:35:00,37.22,37.22,37.16,37.18,1100.0,18.0944,18.0944,18.0652,18.075,1100.0
2007-02-16 11:40:00,37.19,37.24,37.19,37.23,1600.0,18.0798,18.1041,18.0798,18.0993,1600.0
2007-02-16 11:45:00,37.24,37.24,37.23,37.23,400.0,18.1041,18.1041,18.0993,18.0993,400.0
2007-02-16 11:50:00,37.23,37.24,37.21,37.21,1500.0,18.0993,18.1041,18.0895,18.0895,1500.0
2007-02-16 11:55:00,37.23,37.24,37.2,37.2,600.0,18.0993,18.1041,18.0847,18.0847,600.0
2007-02-16 12:00:00,37.23,37.25,37.19,37.19,1900.0,18.0993,18.109,18.0798,18.0798,1900.0
2007-02-16 12:05:00,37.19,37.2,37.18,37.18,2000.0,18.0798,18.0847,18.075,18.075,2000.0
2007-02-16 12:10:00,37.19,37.2,37.16,37.18,500.0,18.0798,18.0847,18.0652,18.075,500.0
2007-02-16 12:15:00,37.19,37.2,37.1,37.1,3500.0,18.0798,18.0847,18.0361,18.0361,3500.0
2007-02-16 12:20:00,37.11,37.13,37.08,37.12,3900.0,18.0409,18.0506,18.0263,18.0458,3900.0
2007-02-16 12:25:00,37.12,37.14,37.12,37.14,600.0,18.0458,18.0555,18.0458,18.0555,600.0
2007-02-16 12:30:00,37.14,37.14,37.12,37.12,1000.0,18.0555,18.0555,18.0458,18.0458,1000.0
2007-02-16 12:35:00,37.12,37.15,37.12,37.13,800.0,18.0458,18.0604,18.0458,18.0506,800.0
2007-02-16 12:40:00,37.13,37.2,37.12,37.2,1500.0,18.0506,18.0847,18.0458,18.0847,1500.0
2007-02-16 12:45:00,37.21,37.22,37.19,37.2,1600.0,18.0895,18.0944,18.0798,18.0847,1600.0
2007-02-16 12:50:00,37.21,37.21,37.21,37.21,200.0,18.0895,18.0895,18.0895,18.0895,200.0
2007-02-16 12:55:00,37.22,37.27,37.21,37.26,1200.0,18.0944,18.1187,18.0895,18.1138,1200.0
2007-02-16 13:00:00,37.21,37.25,37.21,37.25,300.0,18.0895,18.109,18.0895,18.109,300.0
2007-02-16 13:05:00,37.25,37.28,37.25,37.25,1100.0,18.109,18.1236,18.109,18.109,1100.0
2007-02-16 13:10:00,37.29,37.3,37.26,37.26,700.0,18.1284,18.1333,18.1138,18.1138,700.0
2007-02-16 13:15:00,37.29,37.3,37.26,37.3,600.0,18.1284,18.1333,18.1138,18.1333,600.0
2007-02-16 13:20:00,37.28,37.3,37.24,37.24,700.0,18.1236,18.1333,18.1041,18.1041,700.0
2007-02-16 13:25:00,37.24,37.24,37.21,37.21,800.0,18.1041,18.1041,18.0895,18.0895,800.0
2007-02-16 13:30:00,37.21,37.25,37.2,37.2,700.0,18.0895,18.109,18.0847,18.0847,700.0
2007-02-16 13:35:00,37.25,37.25,37.18,37.21,1300.0,18.109,18.109,18.075,18.0895,1300.0
2007-02-16 13:40:00,37.21,37.26,37.21,37.26,600.0,18.0895,18.1138,18.0895,18.1138,600.0
2007-02-16 13:45:00,37.22,37.27,37.22,37.24,1700.0,18.0944,18.1187,18.0944,18.1041,1700.0
2007-02-16 13:50:00,37.27,37.34,37.27,37.34,1900.0,18.1187,18.1527,18.1187,18.1527,1900.0
2007-02-16 13:55:00,37.35,37.35,37.29,37.29,1000.0,18.1576,18.1576,18.1284,18.1284,1000.0
2007-02-16 14:00:00,37.33,37.33,37.33,37.33,300.0,18.1479,18.1479,18.1479,18.1479,300.0
2007-02-16 14:05:00,37.35,37.36,37.31,37.36,800.0,18.1576,18.1625,18.1382,18.1625,800.0
2007-02-16 14:10:00,37.41,37.42,37.41,37.42,600.0,18.1868,18.1916,18.1868,18.1916,600.0
2007-02-16 14:15:00,37.42,37.47,37.39,37.47,2700.0,18.1916,18.2159,18.177,18.2159,2700.0
2007-02-16 14:20:00,37.49,37.5,37.45,37.5,1200.0,18.2257,18.2305,18.2062,18.2305,1200.0
2007-02-16 14:25:00,37.47,37.54,37.47,37.54,3700.0,18.2159,18.25,18.2159,18.25,3700.0
2007-02-16 14:30:00,37.54,37.59,37.54,37.55,2500.0,18.25,18.2743,18.25,18.2548,2500.0
2007-02-16 14:35:00,37.55,37.55,37.52,37.54,2300.0,18.2548,18.2548,18.2402,18.25,2300.0
2007-02-16 14:40:00,37.54,37.56,37.54,37.56,1900.0,18.25,18.2597,18.25,18.2597,1900.0
2007-02-16 14:45:00,37.56,37.58,37.56,37.58,13700.0,18.2597,18.2694,18.2597,18.2694,13700.0
2007-02-16 14:50:00,37.59,37.7,37.59,37.68,18500.0,18.2743,18.3278,18.2743,18.318,18500.0
2007-02-16 14:55:00,37.67,37.71,37.67,37.69,14000.0,18.3132,18.3326,18.3132,18.3229,14000.0
2007-02-16 15:00:00,37.69,37.73,37.68,37.69,2100.0,18.3229,18.3423,18.318,18.3229,2100.0
2007-02-16 15:05:00,37.69,37.71,37.66,37.71,1800.0,18.3229,18.3326,18.3083,18.3326,1800.0
2007-02-16 15:10:00,37.71,37.74,37.71,37.71,500.0,18.3326,18.3472,18.3326,18.3326,500.0
2007-02-16 15:15:00,37.74,37.85,37.65,37.81,20600.0,18.3472,18.4007,18.3034,18.3812,20600.0
2007-02-16 15:20:00,37.81,37.88,37.81,37.86,1600.0,18.3812,18.4153,18.3812,18.4055,1600.0
2007-02-16 15:25:00,37.87,37.88,37.87,37.88,2000.0,18.4104,18.4153,18.4104,18.4153,2000.0
2007-02-16 15:30:00,37.88,37.88,37.86,37.87,800.0,18.4153,18.4153,18.4055,18.4104,800.0
2007-02-16 15:35:00,37.88,37.9,37.88,37.9,500.0,18.4153,18.425,18.4153,18.425,500.0
2007-02-16 15:40:00,37.9,37.95,37.9,37.95,4300.0,18.425,18.4493,18.425,18.4493,4300.0
2007-02-16 15:45:00,37.95,37.98,37.95,37.98,2300.0,18.4493,18.4639,18.4493,18.4639,2300.0
2007-02-16 15:50:00,37.98,38.0,37.95,37.97,8800.0,18.4639,18.4736,18.4493,18.459,8800.0
2007-02-16 15:55:00,37.97,37.99,37.94,37.97,3400.0,18.459,18.4687,18.4444,18.459,3400.0
2007-02-20 09:30:00,38.15,38.25,38.13,38.25,4900.0,18.5465,18.5951,18.5368,18.5951,4900.0
2007-02-20 09:35:00,38.24,38.25,38.11,38.19,7400.0,18.5903,18.5951,18.5271,18.566,7400.0
2007-02-20 09:40:00,38.19,38.21,38.16,38.21,3300.0,18.566,18.5757,18.5514,18.5757,3300.0
2007-02-20 09:45:00,38.19,38.21,38.17,38.2,4400.0,18.566,18.5757,18.5562,18.5708,4400.0
2007-02-20 09:50:00,38.21,38.21,38.14,38.14,2800.0,18.5757,18.5757,18.5417,18.5417,2800.0
2007-02-20 09:55:00,38.15,38.15,38.11,38.13,5700.0,18.5465,18.5465,18.5271,18.5368,5700.0
2007-02-20 10:00:00,38.14,38.15,37.99,37.99,10000.0,18.5417,18.5465,18.4687,18.4687,10000.0
2007-02-20 10:05:00,37.96,38.03,37.83,38.03,4700.0,18.4541,18.4882,18.391,18.4882,4700.0
2007-02-20 10:10:00,38.03,38.1,38.03,38.09,2400.0,18.4882,18.5222,18.4882,18.5173,2400.0
2007-02-20 10:15:00,38.1,38.11,38.05,38.1,3100.0,18.5222,18.5271,18.4979,18.5222,3100.0
2007-02-20 10:20:00,38.11,38.16,38.1,38.15,8700.0,18.5271,18.5514,18.5222,18.5465,8700.0
2007-02-20 10:25:00,38.19,38.24,38.19,38.24,3700.0,18.566,18.5903,18.566,18.5903,3700.0
2007-02-20 10:30:00,38.24,38.25,38.2,38.24,4700.0,18.5903,18.5951,18.5708,18.5903,4700.0
2007-02-20 10:35:00,38.24,38.3,38.21,38.28,12000.0,18.5903,18.6194,18.5757,18.6097,12000.0
2007-02-20 10:40:00,38.3,38.39,38.3,38.39,3400.0,18.6194,18.6632,18.6194,18.6632,3400.0
2007-02-20 10:45:00,38.4,38.55,38.39,38.54,5300.0,18.6681,18.741,18.6632,18.7361,5300.0
2007-02-20 10:50:00,38.55,38.57,38.55,38.56,2000.0,18.741,18.7507,18.741,18.7458,2000.0
2007-02-20 10:55:00,38.56,38.62,38.55,38.62,3500.0,18.7458,18.775,18.741,18.775,3500.0
2007-02-20 11:00:00,38.62,38.71,38.61,38.61,4100.0,18.775,18.8188,18.7701,18.7701,4100.0
2007-02-20 11:05:00,38.63,38.7,38.62,38.65,3400.0,18.7799,18.8139,18.775,18.7896,3400.0
2007-02-20 11:10:00,38.66,38.66,38.56,38.62,10500.0,18.7945,18.7945,18.7458,18.775,10500.0
2007-02-20 11:15:00,38.61,38.67,38.61,38.65,4200.0,18.7701,18.7993,18.7701,18.7896,4200.0
2007-02-20 11:20:00,38.72,38.83,38.72,38.81,2300.0,18.8236,18.8771,18.8236,18.8674,2300.0
2007-02-20 11:25:00,38.81,38.91,38.81,38.89,3600.0,18.8674,18.916,18.8674,18.9063,3600.0
2007-02-20 11:30:00,38.93,38.99,38.88,38.9,2700.0,18.9257,18.9549,18.9014,18.9111,2700.0
2007-02-20 11:35:00,38.92,38.93,38.91,38.91,900.0,18.9209,18.9257,18.916,18.916,900.0
2007-02-20 11:40:00,38.92,38.92,38.89,38.89,1100.0,18.9209,18.9209,18.9063,18.9063,1100.0
2007-02-20 11:45:00,38.88,38.89,38.83,38.87,3500.0,18.9014,18.9063,18.8771,18.8965,3500.0
2007-02-20 11:50:00,38.86,38.86,38.86,38.86,400.0,18.8917,18.8917,18.8917,18.8917,400.0
2007-02-20 11:55:00,38.87,38.87,38.85,38.86,5800.0,18.8965,18.8965,18.8868,18.8917,5800.0
2007-02-20 12:00:00,38.86,38.86,38.83,38.86,6600.0,18.8917,18.8917,18.8771,18.8917,6600.0
2007-02-20 12:05:00,38.86,38.93,38.86,38.86,14300.0,18.8917,18.9257,18.8917,18.8917,14300.0
2007-02-20 12:10:00,38.88,38.9,38.88,38.89,1600.0,18.9014,18.9111,18.9014,18.9063,1600.0
2007-02-20 12:15:00,38.9,38.98,38.88,38.98,6100.0,18.9111,18.95,18.9014,18.95,6100.0
2007-02-20 12:20:00,38.99,39.11,38.99,39.09,16200.0,18.9549,19.0132,18.9549,19.0035,16200.0
2007-02-20 12:25:00,39.09,39.14,39.09,39.14,5000.0,19.0035,19.0278,19.0035,19.0278,5000.0
2007-02-20 12:30:00,39.15,39.15,39.1,39.11,8800.0,19.0327,19.0327,19.0084,19.0132,8800.0
2007-02-20 12:35:00,39.12,39.16,39.1,39.15,3900.0,19.0181,19.0375,19.0084,19.0327,3900.0
2007-02-20 12:40:00,39.14,39.18,39.14,39.18,8900.0,19.0278,19.0472,19.0278,19.0472,8900.0
2007-02-20 12:45:00,39.19,39.19,39.17,39.18,3500.0,19.0521,19.0521,19.0424,19.0472,3500.0
2007-02-20 12:50:00,39.16,39.16,39.14,39.14,3700.0,19.0375,19.0375,19.0278,19.0278,3700.0
2007-02-20 12:55:00,39.15,39.23,39.14,39.22,11400.0,19.0327,19.0716,19.0278,19.0667,11400.0
2007-02-20 13:00:00,39.24,39.28,39.21,39.27,3400.0,19.0764,19.0959,19.0618,19.091,3400.0
2007-02-20 13:05:00,39.25,39.28,39.25,39.27,3900.0,19.0813,19.0959,19.0813,19.091,3900.0
2007-02-20 13:10:00,39.28,39.29,39.26,39.28,5300.0,19.0959,19.1007,19.0861,19.0959,5300.0
2007-02-20 13:15:00,39.28,39.29,39.17,39.27,9100.0,19.0959,19.1007,19.0424,19.091,9100.0
2007-02-20 13:20:00,39.25,39.28,39.25,39.28,7900.0,19.0813,19.0959,19.0813,19.0959,7900.0
2007-02-20 13:25:00,39.28,39.31,39.27,39.31,4900.0,19.0959,19.1104,19.091,19.1104,4900.0
2007-02-20 13:30:00,39.31,39.31,39.3,39.31,4700.0,19.1104,19.1104,19.1056,19.1104,4700.0
2007-02-20 13:35:00,39.32,39.35,39.3,39.35,4400.0,19.1153,19.1299,19.1056,19.1299,4400.0
2007-02-20 13:40:00,39.33,39.37,39.33,39.35,2500.0,19.1202,19.1396,19.1202,19.1299,2500.0
2007-02-20 13:45:00,39.34,39.37,39.29,39.33,4900.0,19.125,19.1396,19.1007,19.1202,4900.0
2007-02-20 13:50:00,39.34,39.35,39.29,39.35,3900.0,19.125,19.1299,19.1007,19.1299,3900.0
2007-02-20 13:55:00,39.33,39.34,39.33,39.34,2300.0,19.1202,19.125,19.1202,19.125,2300.0
2007-02-20 14:00:00,39.34,39.34,39.25,39.28,6000.0,19.125,19.125,19.0813,19.0959,6000.0
2007-02-20 14:05:00,39.29,39.31,39.28,39.31,2100.0,19.1007,19.1104,19.0959,19.1104,2100.0
2007-02-20 14:10:00,39.32,39.38,39.32,39.38,1900.0,19.1153,19.1445,19.1153,19.1445,1900.0
2007-02-20 14:15:00,39.38,39.38,39.37,39.38,1500.0,19.1445,19.1445,19.1396,19.1445,1500.0
2007-02-20 14:20:00,39.38,39.41,39.38,39.39,4500.0,19.1445,19.1591,19.1445,19.1493,4500.0
2007-02-20 14:25:00,39.39,39.47,39.37,39.46,20100.0,19.1493,19.1882,19.1396,19.1834,20100.0
2007-02-20 14:30:00,39.44,39.47,39.29,39.4,22700.0,19.1736,19.1882,19.1007,19.1542,22700.0
2007-02-20 14:35:00,39.39,39.41,39.37,39.41,11000.0,19.1493,19.1591,19.1396,19.1591,11000.0
2007-02-20 14:40:00,39.41,39.41,39.4,39.41,6000.0,19.1591,19.1591,19.1542,19.1591,6000.0
2007-02-20 14:45:00,39.41,39.41,39.4,39.41,1800.0,19.1591,19.1591,19.1542,19.1591,1800.0
2007-02-20 14:50:00,39.38,39.39,39.38,39.39,3800.0,19.1445,19.1493,19.1445,19.1493,3800.0
2007-02-20 14:55:00,39.39,39.39,39.34,39.36,13200.0,19.1493,19.1493,19.125,19.1348,13200.0
2007-02-20 15:00:00,39.36,39.36,39.29,39.32,7900.0,19.1348,19.1348,19.1007,19.1153,7900.0
2007-02-20 15:05:00,39.31,39.34,39.25,39.25,10000.0,19.1104,19.125,19.0813,19.0813,10000.0
2007-02-20 15:10:00,39.28,39.28,39.22,39.23,5200.0,19.0959,19.0959,19.0667,19.0716,5200.0
2007-02-20 15:15:00,39.23,39.23,39.2,39.23,4800.0,19.0716,19.0716,19.057,19.0716,4800.0
2007-02-20 15:20:00,39.22,39.22,39.2,39.2,4200.0,19.0667,19.0667,19.057,19.057,4200.0
2007-02-20 15:25:00,39.2,39.21,39.16,39.18,19600.0,19.057,19.0618,19.0375,19.0472,19600.0
2007-02-20 15:30:00,39.18,39.2,39.16,39.2,25000.0,19.0472,19.057,19.0375,19.057,25000.0
2007-02-20 15:35:00,39.2,39.2,39.13,39.14,17000.0,19.057,19.057,19.0229,19.0278,17000.0
2007-02-20 15:40:00,39.13,39.2,39.02,39.02,28800.0,19.0229,19.057,18.9695,18.9695,28800.0
2007-02-20 15:45:00,39.08,39.11,39.05,39.09,2300.0,18.9986,19.0132,18.9841,19.0035,2300.0
2007-02-20 15:50:00,39.1,39.1,39.06,39.09,6000.0,19.0084,19.0084,18.9889,19.0035,6000.0
2007-02-20 15:55:00,39.08,39.12,39.07,39.1,8000.0,18.9986,19.0181,18.9938,19.0084,8000.0
2007-02-21 09:30:00,39.1,39.1,39.06,39.06,1200.0,19.0084,19.0084,18.9889,18.9889,1200.0
2007-02-21 09:35:00,39.0,39.02,39.0,39.01,2800.0,18.9597,18.9695,18.9597,18.9646,2800.0
2007-02-21 09:40:00,39.01,39.09,39.0,39.04,4300.0,18.9646,19.0035,18.9597,18.9792,4300.0
2007-02-21 09:45:00,39.04,39.07,39.04,39.04,6100.0,18.9792,18.9938,18.9792,18.9792,6100.0
2007-02-21 09:50:00,39.07,39.07,39.0,39.01,6900.0,18.9938,18.9938,18.9597,18.9646,6900.0
2007-02-21 09:55:00,39.01,39.13,39.01,39.11,3200.0,18.9646,19.0229,18.9646,19.0132,3200.0
2007-02-21 10:00:00,39.11,39.11,39.04,39.09,3800.0,19.0132,19.0132,18.9792,19.0035,3800.0
2007-02-21 10:05:00,39.09,39.09,39.04,39.07,3500.0,19.0035,19.0035,18.9792,18.9938,3500.0
2007-02-21 10:10:00,39.1,39.1,39.05,39.05,1300.0,19.0084,19.0084,18.9841,18.9841,1300.0
2007-02-21 10:15:00,39.07,39.07,39.05,39.07,1700.0,18.9938,18.9938,18.9841,18.9938,1700.0
2007-02-21 10:20:00,39.07,39.11,39.07,39.1,2300.0,18.9938,19.0132,18.9938,19.0084,2300.0
2007-02-21 10:25:00,39.07,39.14,39.07,39.13,2200.0,18.9938,19.0278,18.9938,19.0229,2200.0
2007-02-21 10:30:00,39.14,39.14,39.11,39.13,1700.0,19.0278,19.0278,19.0132,19.0229,1700.0
2007-02-21 10:35:00,39.13,39.13,39.05,39.06,5200.0,19.0229,19.0229,18.9841,18.9889,5200.0
2007-02-21 10:40:00,39.05,39.06,39.04,39.05,5500.0,18.9841,18.9889,18.9792,18.9841,5500.0
2007-02-21 10:45:00,39.05,39.15,39.05,39.15,4600.0,18.9841,19.0327,18.9841,19.0327,4600.0
2007-02-21 10:50:00,39.15,39.2,39.15,39.2,7100.0,19.0327,19.057,19.0327,19.057,7100.0
2007-02-21 10:55:00,39.2,39.28,39.19,39.27,8900.0,19.057,19.0959,19.0521,19.091,8900.0
2007-02-21 11:00:00,39.28,39.3,39.27,39.28,5900.0,19.0959,19.1056,19.091,19.0959,5900.0
2007-02-21 11:05:00,39.25,39.27,39.17,39.18,5000.0,19.0813,19.091,19.0424,19.0472,5000.0
2007-02-21 11:10:00,39.18,39.18,39.09,39.15,4800.0,19.0472,19.0472,19.0035,19.0327,4800.0
2007-02-21 11:15:00,39.17,39.2,39.17,39.2,3200.0,19.0424,19.057,19.0424,19.057,3200.0
2007-02-21 11:20:00,39.22,39.25,39.21,39.21,1800.0,19.0667,19.0813,19.0618,19.0618,1800.0
2007-02-21 11:25:00,39.2,39.23,39.2,39.23,2000.0,19.057,19.0716,19.057,19.0716,2000.0
2007-02-21 11:30:00,39.23,39.27,39.23,39.27,1500.0,19.0716,19.091,19.0716,19.091,1500.0
2007-02-21 11:35:00,39.27,39.27,39.19,39.19,1000.0,19.091,19.091,19.0521,19.0521,1000.0
2007-02-21 11:40:00,39.18,39.24,39.18,39.23,2600.0,19.0472,19.0764,19.0472,19.0716,2600.0
2007-02-21 11:45:00,39.21,39.21,39.19,39.19,3100.0,19.0618,19.0618,19.0521,19.0521,3100.0
2007-02-21 11:50:00,39.19,39.2,39.19,39.2,2700.0,19.0521,19.057,19.0521,19.057,2700.0
2007-02-21 11:55:00,39.2,39.2,39.2,39.2,1700.0,19.057,19.057,19.057,19.057,1700.0
2007-02-21 12:00:00,39.19,39.2,39.19,39.2,800.0,19.0521,19.057,19.0521,19.057,800.0
2007-02-21 12:05:00,39.21,39.26,39.21,39.26,1800.0,19.0618,19.0861,19.0618,19.0861,1800.0
2007-02-21 12:10:00,39.25,39.26,39.25,39.25,1700.0,19.0813,19.0861,19.0813,19.0813,1700.0
2007-02-21 12:15:00,39.25,39.27,39.25,39.26,1700.0,19.0813,19.091,19.0813,19.0861,1700.0
2007-02-21 12:20:00,39.25,39.3,39.25,39.3,900.0,19.0813,19.1056,19.0813,19.1056,900.0
2007-02-21 12:25:00,39.3,39.3,39.25,39.25,4200.0,19.1056,19.1056,19.0813,19.0813,4200.0
2007-02-21 12:30:00,39.24,39.25,39.24,39.25,500.0,19.0764,19.0813,19.0764,19.0813,500.0
2007-02-21 12:35:00,39.24,39.25,39.24,39.25,800.0,19.0764,19.0813,19.0764,19.0813,800.0
2007-02-21 12:40:00,39.24,39.25,39.22,39.22,1500.0,19.0764,19.0813,19.0667,19.0667,1500.0
2007-02-21 12:45:00,39.21,39.24,39.21,39.24,1800.0,19.0618,19.0764,19.0618,19.0764,1800.0
2007-02-21 12:50:00,39.24,39.28,39.24,39.28,1800.0,19.0764,19.0959,19.0764,19.0959,1800.0
2007-02-21 12:55:00,39.26,39.27,39.26,39.27,800.0,19.0861,19.091,19.0861,19.091,800.0
2007-02-21 13:00:00,39.27,39.27,39.25,39.26,1100.0,19.091,19.091,19.0813,19.0861,1100.0
2007-02-21 13:05:00,39.24,39.27,39.22,39.26,800.0,19.0764,19.091,19.0667,19.0861,800.0
2007-02-21 13:10:00,39.22,39.26,39.22,39.25,700.0,19.0667,19.0861,19.0667,19.0813,700.0
2007-02-21 13:15:00,39.23,39.3,39.22,39.29,4100.0,19.0716,19.1056,19.0667,19.1007,4100.0
2007-02-21 13:20:00,39.3,39.3,39.26,39.26,4400.0,19.1056,19.1056,19.0861,19.0861,4400.0
2007-02-21 13:25:00,39.28,39.28,39.28,39.28,400.0,19.0959,19.0959,19.0959,19.0959,400.0
2007-02-21 13:30:00,39.28,39.28,39.25,39.25,400.0,19.0959,19.0959,19.0813,19.0813,400.0
2007-02-21 13:35:00,39.25,39.25,39.22,39.22,800.0,19.0813,19.0813,19.0667,19.0667,800.0
2007-02-21 13:40:00,39.21,39.21,39.2,39.2,4100.0,19.0618,19.0618,19.057,19.057,4100.0
2007-02-21 13:45:00,39.2,39.21,39.2,39.2,4100.0,19.057,19.0618,19.057,19.057,4100.0
2007-02-21 13:50:00,39.2,39.21,39.2,39.2,4100.0,19.057,19.0618,19.057,19.057,4100.0
2007-02-21 13:55:00,39.2,39.24,39.2,39.21,3900.0,19.057,19.0764,19.057,19.0618,3900.0
2007-02-21 14:00:00,39.19,39.25,39.19,39.25,6200.0,19.0521,19.0813,19.0521,19.0813,6200.0
2007-02-21 14:05:00,39.25,39.42,39.25,39.33,7000.0,19.0813,19.1639,19.0813,19.1202,7000.0
2007-02-21 14:10:00,39.32,39.43,39.32,39.43,1800.0,19.1153,19.1688,19.1153,19.1688,1800.0
2007-02-21 14:15:00,39.42,39.42,39.31,39.33,9900.0,19.1639,19.1639,19.1104,19.1202,9900.0
2007-02-21 14:20:00,39.34,39.34,39.3,39.33,3900.0,19.125,19.125,19.1056,19.1202,3900.0
2007-02-21 14:25:00,39.31,39.32,39.27,39.28,2700.0,19.1104,19.1153,19.091,19.0959,2700.0
2007-02-21 14:30:00,39.27,39.32,39.26,39.27,6600.0,19.091,19.1153,19.0861,19.091,6600.0
2007-02-21 14:35:00,39.28,39.28,39.27,39.27,700.0,19.0959,19.0959,19.091,19.091,700.0
2007-02-21 14:40:00,39.27,39.27,39.23,39.24,3300.0,19.091,19.091,19.0716,19.0764,3300.0
2007-02-21 14:45:00,39.24,39.28,39.24,39.27,3500.0,19.0764,19.0959,19.0764,19.091,3500.0
2007-02-21 14:50:00,39.27,39.28,39.27,39.27,2200.0,19.091,19.0959,19.091,19.091,2200.0
2007-02-21 14:55:00,39.27,39.31,39.25,39.27,6500.0,19.091,19.1104,19.0813,19.091,6500.0
2007-02-21 15:00:00,39.26,39.28,39.21,39.25,7900.0,19.0861,19.0959,19.0618,19.0813,7900.0
2007-02-21 15:05:00,39.24,39.31,39.24,39.31,5800.0,19.0764,19.1104,19.0764,19.1104,5800.0
2007-02-21 15:10:00,39.32,39.33,39.31,39.33,3200.0,19.1153,19.1202,19.1104,19.1202,3200.0
2007-02-21 15:15:00,39.33,39.35,39.3,39.3,4500.0,19.1202,19.1299,19.1056,19.1056,4500.0
2007-02-21 15:20:00,39.26,39.27,39.22,39.24,2700.0,19.0861,19.091,19.0667,19.0764,2700.0
2007-02-21 15:25:00,39.24,39.24,39.19,39.22,4100.0,19.0764,19.0764,19.0521,19.0667,4100.0
2007-02-21 15:30:00,39.22,39.34,39.22,39.34,7000.0,19.0667,19.125,19.0667,19.125,7000.0
2007-02-21 15:35:00,39.33,39.35,39.33,39.35,4500.0,19.1202,19.1299,19.1202,19.1299,4500.0
2007-02-21 15:40:00,39.35,39.41,39.34,39.41,6500.0,19.1299,19.1591,19.125,19.1591,6500.0
2007-02-21 15:45:00,39.41,39.42,39.41,39.42,3700.0,19.1591,19.1639,19.1591,19.1639,3700.0
2007-02-21 15:50:00,39.4,39.41,39.4,39.4,3800.0,19.1542,19.1591,19.1542,19.1542,3800.0
2007-02-21 15:55:00,39.39,39.48,39.38,39.48,27100.0,19.1493,19.1931,19.1445,19.1931,27100.0
2007-02-22 09:30:00,39.47,39.47,39.47,39.47,900.0,19.1882,19.1882,19.1882,19.1882,900.0
2007-02-22 09:35:00,39.4,39.41,39.35,39.36,1200.0,19.1542,19.1591,19.1299,19.1348,1200.0
2007-02-22 09:40:00,39.35,39.36,39.31,39.34,700.0,19.1299,19.1348,19.1104,19.125,700.0
2007-02-22 09:45:00,39.34,39.47,39.34,39.47,900.0,19.125,19.1882,19.125,19.1882,900.0
2007-02-22 09:50:00,39.47,39.47,39.44,39.45,800.0,19.1882,19.1882,19.1736,19.1785,800.0
2007-02-22 09:55:00,39.48,39.48,39.43,39.47,1500.0,19.1931,19.1931,19.1688,19.1882,1500.0
2007-02-22 10:00:00,39.44,39.44,39.3,39.3,1900.0,19.1736,19.1736,19.1056,19.1056,1900.0
2007-02-22 10:05:00,39.31,39.43,39.31,39.4,2800.0,19.1104,19.1688,19.1104,19.1542,2800.0
2007-02-22 10:10:00,39.36,39.36,39.29,39.29,400.0,19.1348,19.1348,19.1007,19.1007,400.0
2007-02-22 10:15:00,39.24,39.27,39.2,39.2,2800.0,19.0764,19.091,19.057,19.057,2800.0
2007-02-22 10:20:00,39.21,39.22,39.1,39.17,2200.0,19.0618,19.0667,19.0084,19.0424,2200.0
2007-02-22 10:25:00,39.13,39.14,39.08,39.13,2600.0,19.0229,19.0278,18.9986,19.0229,2600.0
2007-02-22 10:30:00,39.11,39.11,38.92,38.99,7900.0,19.0132,19.0132,18.9209,18.9549,7900.0
2007-02-22 10:35:00,38.99,39.2,38.99,39.18,2800.0,18.9549,19.057,18.9549,19.0472,2800.0
2007-02-22 10:40:00,39.18,39.31,39.18,39.31,2500.0,19.0472,19.1104,19.0472,19.1104,2500.0
2007-02-22 10:45:00,39.32,39.41,39.32,39.37,2000.0,19.1153,19.1591,19.1153,19.1396,2000.0
2007-02-22 10:50:00,39.39,39.41,39.3,39.3,2100.0,19.1493,19.1591,19.1056,19.1056,2100.0
2007-02-22 10:55:00,39.35,39.39,39.33,39.39,1500.0,19.1299,19.1493,19.1202,19.1493,1500.0
2007-02-22 11:00:00,39.39,39.39,39.28,39.29,1600.0,19.1493,19.1493,19.0959,19.1007,1600.0
2007-02-22 11:05:00,39.28,39.3,39.21,39.3,3500.0,19.0959,19.1056,19.0618,19.1056,3500.0
2007-02-22 11:10:00,39.32,39.32,39.28,39.28,2900.0,19.1153,19.1153,19.0959,19.0959,2900.0
2007-02-22 11:15:00,39.21,39.29,39.12,39.25,6100.0,19.0618,19.1007,19.0181,19.0813,6100.0
2007-02-22 11:20:00,39.27,39.35,39.24,39.26,2200.0,19.091,19.1299,19.0764,19.0861,2200.0
2007-02-22 11:25:00,39.28,39.28,39.21,39.24,1400.0,19.0959,19.0959,19.0618,19.0764,1400.0
2007-02-22 11:30:00,39.27,39.27,39.17,39.2,2900.0,19.091,19.091,19.0424,19.057,2900.0
2007-02-22 11:35:00,39.2,39.3,39.19,39.28,4500.0,19.057,19.1056,19.0521,19.0959,4500.0
2007-02-22 11:40:00,39.27,39.28,39.26,39.27,1200.0,19.091,19.0959,19.0861,19.091,1200.0
2007-02-22 11:45:00,39.28,39.28,39.17,39.17,3300.0,19.0959,19.0959,19.0424,19.0424,3300.0
2007-02-22 11:50:00,39.15,39.15,39.11,39.11,2300.0,19.0327,19.0327,19.0132,19.0132,2300.0
2007-02-22 11:55:00,39.11,39.12,39.07,39.07,2500.0,19.0132,19.0181,18.9938,18.9938,2500.0
2007-02-22 12:00:00,39.09,39.11,39.09,39.1,600.0,19.0035,19.0132,19.0035,19.0084,600.0
2007-02-22 12:05:00,39.1,39.11,39.09,39.1,1000.0,19.0084,19.0132,19.0035,19.0084,1000.0
2007-02-22 12:10:00,39.1,39.12,39.09,39.09,1300.0,19.0084,19.0181,19.0035,19.0035,1300.0
2007-02-22 12:15:00,39.1,39.1,39.07,39.07,800.0,19.0084,19.0084,18.9938,18.9938,800.0
2007-02-22 12:20:00,39.07,39.07,38.99,39.02,2700.0,18.9938,18.9938,18.9549,18.9695,2700.0
2007-02-22 12:25:00,39.03,39.04,39.03,39.04,700.0,18.9743,18.9792,18.9743,18.9792,700.0
2007-02-22 12:30:00,39.04,39.1,39.04,39.1,1700.0,18.9792,19.0084,18.9792,19.0084,1700.0
2007-02-22 12:35:00,39.1,39.13,39.1,39.13,900.0,19.0084,19.0229,19.0084,19.0229,900.0
2007-02-22 12:40:00,39.13,39.16,39.12,39.13,800.0,19.0229,19.0375,19.0181,19.0229,800.0
2007-02-22 12:45:00,39.13,39.16,39.11,39.16,2400.0,19.0229,19.0375,19.0132,19.0375,2400.0
2007-02-22 12:50:00,39.14,39.17,39.14,39.16,3100.0,19.0278,19.0424,19.0278,19.0375,3100.0
2007-02-22 12:55:00,39.12,39.13,39.12,39.12,900.0,19.0181,19.0229,19.0181,19.0181,900.0
2007-02-22 13:00:00,39.1,39.1,39.08,39.09,1500.0,19.0084,19.0084,18.9986,19.0035,1500.0
2007-02-22 13:05:00,39.1,39.1,39.05,39.05,1800.0,19.0084,19.0084,18.9841,18.9841,1800.0
2007-02-22 13:10:00,39.05,39.05,39.04,39.04,400.0,18.9841,18.9841,18.9792,18.9792,400.0
2007-02-22 13:15:00,39.05,39.05,39.04,39.04,1200.0,18.9841,18.9841,18.9792,18.9792,1200.0
2007-02-22 13:20:00,39.07,39.11,39.07,39.11,900.0,18.9938,19.0132,18.9938,19.0132,900.0
2007-02-22 13:25:00,39.12,39.14,39.1,39.1,1000.0,19.0181,19.0278,19.0084,19.0084,1000.0
2007-02-22 13:30:00,39.1,39.11,39.09,39.11,700.0,19.0084,19.0132,19.0035,19.0132,700.0
2007-02-22 13:35:00,39.12,39.15,39.09,39.09,1300.0,19.0181,19.0327,19.0035,19.0035,1300.0
2007-02-22 13:40:00,39.08,39.09,39.06,39.06,1300.0,18.9986,19.0035,18.9889,18.9889,1300.0
2007-02-22 13:45:00,39.07,39.09,39.06,39.09,1300.0,18.9938,19.0035,18.9889,19.0035,1300.0
2007-02-22 13:50:00,39.09,39.1,39.04,39.04,700.0,19.0035,19.0084,18.9792,18.9792,700.0
2007-02-22 13:55:00,39.07,39.07,39.06,39.07,1300.0,18.9938,18.9938,18.9889,18.9938,1300.0
2007-02-22 14:00:00,39.08,39.15,39.08,39.15,2500.0,18.9986,19.0327,18.9986,19.0327,2500.0
2007-02-22 14:05:00,39.14,39.19,39.14,39.19,900.0,19.0278,19.0521,19.0278,19.0521,900.0
2007-02-22 14:10:00,39.19,39.21,39.19,39.19,2200.0,19.0521,19.0618,19.0521,19.0521,2200.0
2007-02-22 14:15:00,39.17,39.18,39.17,39.18,700.0,19.0424,19.0472,19.0424,19.0472,700.0
2007-02-22 14:20:00,39.18,39.2,39.18,39.19,900.0,19.0472,19.057,19.0472,19.0521,900.0
2007-02-22 14:25:00,39.2,39.24,39.2,39.22,1800.0,19.057,19.0764,19.057,19.0667,1800.0
2007-02-22 14:30:00,39.21,39.21,39.13,39.15,5900.0,19.0618,19.0618,19.0229,19.0327,5900.0
2007-02-22 14:35:00,39.12,39.16,39.12,39.13,2600.0,19.0181,19.0375,19.0181,19.0229,2600.0
2007-02-22 14:40:00,39.13,39.13,39.09,39.12,1800.0,19.0229,19.0229,19.0035,19.0181,1800.0
2007-02-22 14:45:00,39.1,39.1,39.07,39.08,600.0,19.0084,19.0084,18.9938,18.9986,600.0
2007-02-22 14:50:00,39.08,39.1,39.08,39.1,900.0,18.9986,19.0084,18.9986,19.0084,900.0
2007-02-22 14:55:00,39.1,39.1,39.06,39.06,700.0,19.0084,19.0084,18.9889,18.9889,700.0
2007-02-22 15:00:00,39.04,39.09,39.04,39.09,1100.0,18.9792,19.0035,18.9792,19.0035,1100.0
2007-02-22 15:05:00,39.09,39.16,39.09,39.15,5000.0,19.0035,19.0375,19.0035,19.0327,5000.0
2007-02-22 15:10:00,39.16,39.16,39.14,39.16,4000.0,19.0375,19.0375,19.0278,19.0375,4000.0
2007-02-22 15:15:00,39.16,39.16,39.06,39.08,3000.0,19.0375,19.0375,18.9889,18.9986,3000.0
2007-02-22 15:20:00,39.07,39.09,39.07,39.09,1600.0,18.9938,19.0035,18.9938,19.0035,1600.0
2007-02-22 15:25:00,39.09,39.14,39.04,39.08,2900.0,19.0035,19.0278,18.9792,18.9986,2900.0
2007-02-22 15:30:00,39.08,39.14,39.08,39.12,3600.0,18.9986,19.0278,18.9986,19.0181,3600.0
2007-02-22 15:35:00,39.12,39.13,39.06,39.11,19500.0,19.0181,19.0229,18.9889,19.0132,19500.0
2007-02-22 15:40:00,39.09,39.1,39.09,39.1,2100.0,19.0035,19.0084,19.0035,19.0084,2100.0
2007-02-22 15:45:00,39.1,39.1,39.04,39.07,2400.0,19.0084,19.0084,18.9792,18.9938,2400.0
2007-02-22 15:50:00,39.07,39.1,38.99,39.1,5200.0,18.9938,19.0084,18.9549,19.0084,5200.0
2007-02-22 15:55:00,39.1,39.14,39.07,39.09,9500.0,19.0084,19.0278,18.9938,19.0035,9500.0
2007-02-23 09:30:00,39.13,39.14,39.05,39.14,1600.0,19.0229,19.0278,18.9841,19.0278,1600.0
2007-02-23 09:35:00,39.13,39.13,39.06,39.1,700.0,19.0229,19.0229,18.9889,19.0084,700.0
2007-02-23 09:40:00,39.1,39.1,39.03,39.03,2300.0,19.0084,19.0084,18.9743,18.9743,2300.0
2007-02-23 09:45:00,39.04,39.08,38.91,38.91,5200.0,18.9792,18.9986,18.916,18.916,5200.0
2007-02-23 09:50:00,38.91,38.98,38.83,38.93,3500.0,18.916,18.95,18.8771,18.9257,3500.0
2007-02-23 09:55:00,38.93,38.93,38.86,38.88,2100.0,18.9257,18.9257,18.8917,18.9014,2100.0
2007-02-23 10:00:00,38.87,38.92,38.83,38.92,1400.0,18.8965,18.9209,18.8771,18.9209,1400.0
2007-02-23 10:05:00,38.87,38.94,38.82,38.87,1300.0,18.8965,18.9306,18.8722,18.8965,1300.0
2007-02-23 10:10:00,38.87,38.87,38.75,38.75,300.0,18.8965,18.8965,18.8382,18.8382,300.0
2007-02-23 10:15:00,38.71,38.77,38.63,38.75,4500.0,18.8188,18.8479,18.7799,18.8382,4500.0
2007-02-23 10:20:00,38.77,38.81,38.7,38.74,2700.0,18.8479,18.8674,18.8139,18.8333,2700.0
2007-02-23 10:25:00,38.74,38.74,38.62,38.62,600.0,18.8333,18.8333,18.775,18.775,600.0
2007-02-23 10:30:00,38.66,38.74,38.66,38.73,2800.0,18.7945,18.8333,18.7945,18.8285,2800.0
2007-02-23 10:35:00,38.73,38.97,38.73,38.94,7400.0,18.8285,18.9452,18.8285,18.9306,7400.0
2007-02-23 10:40:00,38.92,38.94,38.89,38.92,2500.0,18.9209,18.9306,18.9063,18.9209,2500.0
2007-02-23 10:45:00,38.9,38.94,38.87,38.94,1800.0,18.9111,18.9306,18.8965,18.9306,1800.0
2007-02-23 10:50:00,38.93,38.95,38.55,38.88,13400.0,18.9257,18.9354,18.741,18.9014,13400.0
2007-02-23 10:55:00,38.9,38.91,38.86,38.89,2900.0,18.9111,18.916,18.8917,18.9063,2900.0
2007-02-23 11:00:00,38.89,38.89,38.78,38.85,2800.0,18.9063,18.9063,18.8528,18.8868,2800.0
2007-02-23 11:05:00,38.82,38.82,38.75,38.75,1500.0,18.8722,18.8722,18.8382,18.8382,1500.0
2007-02-23 11:10:00,38.75,38.75,38.66,38.67,2200.0,18.8382,18.8382,18.7945,18.7993,2200.0
2007-02-23 11:15:00,38.67,38.68,38.67,38.67,1700.0,18.7993,18.8042,18.7993,18.7993,1700.0
2007-02-23 11:20:00,38.67,38.69,38.6,38.6,2100.0,18.7993,18.809,18.7653,18.7653,2100.0
2007-02-23 11:25:00,38.55,38.58,38.5,38.51,5600.0,18.741,18.7556,18.7167,18.7215,5600.0
2007-02-23 11:30:00,38.5,38.54,38.47,38.49,4000.0,18.7167,18.7361,18.7021,18.7118,4000.0
2007-02-23 11:35:00,38.47,38.52,38.47,38.5,5200.0,18.7021,18.7264,18.7021,18.7167,5200.0
2007-02-23 11:40:00,38.54,38.54,38.52,38.54,1500.0,18.7361,18.7361,18.7264,18.7361,1500.0
2007-02-23 11:45:00,38.5,38.54,38.48,38.53,1800.0,18.7167,18.7361,18.7069,18.7313,1800.0
2007-02-23 11:50:00,38.54,38.56,38.54,38.56,2800.0,18.7361,18.7458,18.7361,18.7458,2800.0
2007-02-23 11:55:00,38.56,38.57,38.5,38.5,5400.0,18.7458,18.7507,18.7167,18.7167,5400.0
2007-02-23 12:00:00,38.5,38.5,38.43,38.43,4000.0,18.7167,18.7167,18.6826,18.6826,4000.0
2007-02-23 12:05:00,38.44,38.5,38.44,38.44,3300.0,18.6875,18.7167,18.6875,18.6875,3300.0
2007-02-23 12:10:00,38.43,38.43,38.34,38.37,1800.0,18.6826,18.6826,18.6389,18.6535,1800.0
2007-02-23 12:15:00,38.4,38.43,38.39,38.41,3700.0,18.6681,18.6826,18.6632,18.6729,3700.0
2007-02-23 12:20:00,38.41,38.5,38.4,38.4,7100.0,18.6729,18.7167,18.6681,18.6681,7100.0
2007-02-23 12:25:00,38.45,38.51,38.39,38.49,11700.0,18.6924,18.7215,18.6632,18.7118,11700.0
2007-02-23 12:30:00,38.49,38.5,38.43,38.43,9500.0,18.7118,18.7167,18.6826,18.6826,9500.0
2007-02-23 12:35:00,38.44,38.54,38.32,38.44,20200.0,18.6875,18.7361,18.6292,18.6875,20200.0
2007-02-23 12:40:00,38.43,38.48,38.38,38.45,12400.0,18.6826,18.7069,18.6583,18.6924,12400.0
2007-02-23 12:45:00,38.41,38.46,38.36,38.42,4400.0,18.6729,18.6972,18.6486,18.6778,4400.0
2007-02-23 12:50:00,38.42,38.5,38.38,38.44,59700.0,18.6778,18.7167,18.6583,18.6875,59700.0
2007-02-23 12:55:00,38.43,38.48,38.4,38.48,22500.0,18.6826,18.7069,18.6681,18.7069,22500.0
2007-02-23 13:00:00,38.48,38.55,38.44,38.48,19300.0,18.7069,18.741,18.6875,18.7069,19300.0
2007-02-23 13:05:00,38.52,38.53,38.47,38.52,2900.0,18.7264,18.7313,18.7021,18.7264,2900.0
2007-02-23 13:10:00,38.47,38.53,38.47,38.53,1400.0,18.7021,18.7313,18.7021,18.7313,1400.0
2007-02-23 13:15:00,38.53,38.58,38.45,38.57,14700.0,18.7313,18.7556,18.6924,18.7507,14700.0
2007-02-23 13:20:00,38.62,38.62,38.58,38.6,1500.0,18.775,18.775,18.7556,18.7653,1500.0
2007-02-23 13:25:00,38.6,38.61,38.55,38.55,2700.0,18.7653,18.7701,18.741,18.741,2700.0
2007-02-23 13:30:00,38.56,38.77,38.56,38.74,18300.0,18.7458,18.8479,18.7458,18.8333,18300.0
2007-02-23 13:35:00,38.72,38.81,38.64,38.74,8300.0,18.8236,18.8674,18.7847,18.8333,8300.0
2007-02-23 13:40:00,38.74,38.85,38.65,38.76,10900.0,18.8333,18.8868,18.7896,18.8431,10900.0
2007-02-23 13:45:00,38.76,38.88,38.62,38.62,10100.0,18.8431,18.9014,18.775,18.775,10100.0
2007-02-23 13:50:00,38.63,38.77,38.58,38.77,9500.0,18.7799,18.8479,18.7556,18.8479,9500.0
2007-02-23 13:55:00,38.77,38.83,38.65,38.65,11500.0,18.8479,18.8771,18.7896,18.7896,11500.0
2007-02-23 14:00:00,38.68,38.74,38.65,38.74,5800.0,18.8042,18.8333,18.7896,18.8333,5800.0
2007-02-23 14:05:00,38.76,38.92,38.69,38.76,60500.0,18.8431,18.9209,18.809,18.8431,60500.0
2007-02-23 14:10:00,38.77,38.85,38.77,38.85,2100.0,18.8479,18.8868,18.8479,18.8868,2100.0
2007-02-23 14:15:00,38.85,38.85,38.77,38.85,8400.0,18.8868,18.8868,18.8479,18.8868,8400.0
2007-02-23 14:20:00,38.85,38.9,38.85,38.9,4100.0,18.8868,18.9111,18.8868,18.9111,4100.0
2007-02-23 14:25:00,38.87,38.97,38.87,38.95,8500.0,18.8965,18.9452,18.8965,18.9354,8500.0
2007-02-23 14:30:00,38.95,38.98,38.87,38.97,14900.0,18.9354,18.95,18.8965,18.9452,14900.0
2007-02-23 14:35:00,38.97,39.03,38.94,38.97,6400.0,18.9452,18.9743,18.9306,18.9452,6400.0
2007-02-23 14:40:00,38.96,38.98,38.92,38.98,2300.0,18.9403,18.95,18.9209,18.95,2300.0
2007-02-23 14:45:00,38.98,39.01,38.94,38.95,7900.0,18.95,18.9646,18.9306,18.9354,7900.0
2007-02-23 14:50:00,38.95,38.99,38.87,38.95,23800.0,18.9354,18.9549,18.8965,18.9354,23800.0
2007-02-23 14:55:00,38.95,38.95,38.9,38.93,3800.0,18.9354,18.9354,18.9111,18.9257,3800.0
2007-02-23 15:00:00,38.94,38.96,38.9,38.9,16600.0,18.9306,18.9403,18.9111,18.9111,16600.0
2007-02-23 15:05:00,38.91,38.91,38.9,38.91,9000.0,18.916,18.916,18.9111,18.916,9000.0
2007-02-23 15:10:00,38.91,38.91,38.87,38.91,6700.0,18.916,18.916,18.8965,18.916,6700.0
2007-02-23 15:15:00,38.91,38.91,38.9,38.9,1300.0,18.916,18.916,18.9111,18.9111,1300.0
2007-02-23 15:20:00,38.91,38.91,38.88,38.9,6400.0,18.916,18.916,18.9014,18.9111,6400.0
2007-02-23 15:25:00,38.9,38.91,38.9,38.9,2600.0,18.9111,18.916,18.9111,18.9111,2600.0
2007-02-23 15:30:00,38.9,38.91,38.89,38.89,1700.0,18.9111,18.916,18.9063,18.9063,1700.0
2007-02-23 15:35:00,38.9,38.92,38.9,38.91,9200.0,18.9111,18.9209,18.9111,18.916,9200.0
2007-02-23 15:40:00,38.9,38.92,38.88,38.9,6500.0,18.9111,18.9209,18.9014,18.9111,6500.0
2007-02-23 15:45:00,38.9,38.96,38.89,38.92,4400.0,18.9111,18.9403,18.9063,18.9209,4400.0
2007-02-23 15:50:00,38.92,38.95,38.88,38.92,11900.0,18.9209,18.9354,18.9014,18.9209,11900.0
2007-02-23 15:55:00,38.92,39.01,38.91,39.01,29300.0,18.9209,18.9646,18.916,18.9646,29300.0
2007-02-26 09:30:00,39.1,39.1,39.05,39.05,1000.0,19.0084,19.0084,18.9841,18.9841,1000.0
2007-02-26 09:35:00,39.05,39.06,39.03,39.06,800.0,18.9841,18.9889,18.9743,18.9889,800.0
2007-02-26 09:40:00,39.06,39.31,39.04,39.16,53600.0,18.9889,19.1104,18.9792,19.0375,53600.0
2007-02-26 09:45:00,39.14,39.14,39.09,39.1,700.0,19.0278,19.0278,19.0035,19.0084,700.0
2007-02-26 09:50:00,39.07,39.08,39.07,39.07,2400.0,18.9938,18.9986,18.9938,18.9938,2400.0
2007-02-26 09:55:00,39.04,39.12,39.04,39.09,1400.0,18.9792,19.0181,18.9792,19.0035,1400.0
2007-02-26 10:00:00,39.08,39.09,39.07,39.09,1000.0,18.9986,19.0035,18.9938,19.0035,1000.0
2007-02-26 10:05:00,39.07,39.13,39.07,39.1,5500.0,18.9938,19.0229,18.9938,19.0084,5500.0
2007-02-26 10:10:00,39.09,39.15,38.97,39.07,23600.0,19.0035,19.0327,18.9452,18.9938,23600.0
2007-02-26 10:15:00,39.04,39.13,38.99,39.02,15300.0,18.9792,19.0229,18.9549,18.9695,15300.0
2007-02-26 10:20:00,38.98,39.07,38.95,38.97,17700.0,18.95,18.9938,18.9354,18.9452,17700.0
2007-02-26 10:25:00,38.98,39.05,38.98,39.01,1800.0,18.95,18.9841,18.95,18.9646,1800.0
2007-02-26 10:30:00,39.01,39.01,38.95,38.97,70700.0,18.9646,18.9646,18.9354,18.9452,70700.0
2007-02-26 10:35:00,38.98,39.0,38.98,39.0,7400.0,18.95,18.9597,18.95,18.9597,7400.0
2007-02-26 10:40:00,39.0,39.0,38.95,38.95,1700.0,18.9597,18.9597,18.9354,18.9354,1700.0
2007-02-26 10:45:00,38.96,38.98,38.94,38.94,3800.0,18.9403,18.95,18.9306,18.9306,3800.0
2007-02-26 10:50:00,38.95,38.95,38.82,38.83,3400.0,18.9354,18.9354,18.8722,18.8771,3400.0
2007-02-26 10:55:00,38.79,38.98,38.78,38.95,7500.0,18.8577,18.95,18.8528,18.9354,7500.0
2007-02-26 11:00:00,38.96,38.97,38.9,38.9,2200.0,18.9403,18.9452,18.9111,18.9111,2200.0
2007-02-26 11:05:00,38.86,38.88,38.81,38.84,1400.0,18.8917,18.9014,18.8674,18.882,1400.0
2007-02-26 11:10:00,38.85,38.86,38.85,38.85,900.0,18.8868,18.8917,18.8868,18.8868,900.0
2007-02-26 11:15:00,38.85,38.88,38.77,38.77,4100.0,18.8868,18.9014,18.8479,18.8479,4100.0
2007-02-26 11:20:00,38.78,38.9,38.75,38.85,8200.0,18.8528,18.9111,18.8382,18.8868,8200.0
2007-02-26 11:25:00,38.88,38.88,38.85,38.86,2100.0,18.9014,18.9014,18.8868,18.8917,2100.0
2007-02-26 11:30:00,38.88,38.88,38.85,38.85,8400.0,18.9014,18.9014,18.8868,18.8868,8400.0
2007-02-26 11:35:00,38.85,38.86,38.85,38.86,2000.0,18.8868,18.8917,18.8868,18.8917,2000.0
2007-02-26 11:40:00,38.86,38.91,38.86,38.89,5300.0,18.8917,18.916,18.8917,18.9063,5300.0
2007-02-26 11:45:00,38.89,38.9,38.88,38.9,4600.0,18.9063,18.9111,18.9014,18.9111,4600.0
2007-02-26 11:50:00,38.89,38.9,38.87,38.9,2700.0,18.9063,18.9111,18.8965,18.9111,2700.0
2007-02-26 11:55:00,38.9,38.97,38.9,38.97,2100.0,18.9111,18.9452,18.9111,18.9452,2100.0
2007-02-26 12:00:00,38.93,38.93,38.87,38.89,3200.0,18.9257,18.9257,18.8965,18.9063,3200.0
2007-02-26 12:05:00,38.89,38.98,38.86,38.98,13300.0,18.9063,18.95,18.8917,18.95,13300.0
2007-02-26 12:10:00,38.97,38.98,38.96,38.96,600.0,18.9452,18.95,18.9403,18.9403,600.0
2007-02-26 12:15:00,38.95,38.96,38.95,38.96,13300.0,18.9354,18.9403,18.9354,18.9403,13300.0
2007-02-26 12:20:00,38.89,38.9,38.88,38.89,4100.0,18.9063,18.9111,18.9014,18.9063,4100.0
2007-02-26 12:25:00,38.88,38.89,38.85,38.88,10300.0,18.9014,18.9063,18.8868,18.9014,10300.0
2007-02-26 12:30:00,38.86,38.88,38.85,38.86,2200.0,18.8917,18.9014,18.8868,18.8917,2200.0
2007-02-26 12:35:00,38.85,38.86,38.81,38.86,10100.0,18.8868,18.8917,18.8674,18.8917,10100.0
2007-02-26 12:40:00,38.87,38.89,38.85,38.88,12500.0,18.8965,18.9063,18.8868,18.9014,12500.0
2007-02-26 12:45:00,38.85,38.87,38.8,38.87,12100.0,18.8868,18.8965,18.8625,18.8965,12100.0
2007-02-26 12:50:00,38.89,38.91,38.86,38.91,9800.0,18.9063,18.916,18.8917,18.916,9800.0
2007-02-26 12:55:00,38.9,38.9,38.84,38.9,21300.0,18.9111,18.9111,18.882,18.9111,21300.0
2007-02-26 13:00:00,38.9,38.9,38.86,38.88,11400.0,18.9111,18.9111,18.8917,18.9014,11400.0
2007-02-26 13:05:00,38.86,38.93,38.86,38.92,11100.0,18.8917,18.9257,18.8917,18.9209,11100.0
2007-02-26 13:10:00,38.92,38.95,38.92,38.94,700.0,18.9209,18.9354,18.9209,18.9306,700.0
2007-02-26 13:15:00,38.95,38.95,38.91,38.92,1100.0,18.9354,18.9354,18.916,18.9209,1100.0
2007-02-26 13:20:00,38.92,38.92,38.9,38.92,4700.0,18.9209,18.9209,18.9111,18.9209,4700.0
2007-02-26 13:25:00,38.92,38.92,38.91,38.92,9900.0,18.9209,18.9209,18.916,18.9209,9900.0
2007-02-26 13:30:00,38.92,38.92,38.84,38.85,16900.0,18.9209,18.9209,18.882,18.8868,16900.0
2007-02-26 13:35:00,38.85,38.91,38.84,38.88,21200.0,18.8868,18.916,18.882,18.9014,21200.0
2007-02-26 13:40:00,38.87,38.87,38.8,38.81,5400.0,18.8965,18.8965,18.8625,18.8674,5400.0
2007-02-26 13:45:00,38.81,38.88,38.81,38.88,10300.0,18.8674,18.9014,18.8674,18.9014,10300.0
2007-02-26 13:50:00,38.86,38.88,38.82,38.83,8500.0,18.8917,18.9014,18.8722,18.8771,8500.0
2007-02-26 13:55:00,38.83,38.88,38.82,38.86,5800.0,18.8771,18.9014,18.8722,18.8917,5800.0
2007-02-26 14:00:00,38.87,38.88,38.84,38.85,22500.0,18.8965,18.9014,18.882,18.8868,22500.0
2007-02-26 14:05:00,38.85,38.92,38.85,38.9,9500.0,18.8868,18.9209,18.8868,18.9111,9500.0
2007-02-26 14:10:00,38.9,38.9,38.85,38.85,3300.0,18.9111,18.9111,18.8868,18.8868,3300.0
2007-02-26 14:15:00,38.85,38.89,38.85,38.87,1500.0,18.8868,18.9063,18.8868,18.8965,1500.0
2007-02-26 14:20:00,38.87,38.93,38.86,38.93,3200.0,18.8965,18.9257,18.8917,18.9257,3200.0
2007-02-26 14:25:00,38.92,38.93,38.9,38.9,2300.0,18.9209,18.9257,18.9111,18.9111,2300.0
2007-02-26 14:30:00,38.9,38.9,38.88,38.88,900.0,18.9111,18.9111,18.9014,18.9014,900.0
2007-02-26 14:35:00,38.89,38.92,38.89,38.9,39600.0,18.9063,18.9209,18.9063,18.9111,39600.0
2007-02-26 14:40:00,38.89,38.9,38.87,38.87,22700.0,18.9063,18.9111,18.8965,18.8965,22700.0
2007-02-26 14:45:00,38.85,38.88,38.84,38.84,10300.0,18.8868,18.9014,18.882,18.882,10300.0
2007-02-26 14:50:00,38.84,38.84,38.8,38.81,2500.0,18.882,18.882,18.8625,18.8674,2500.0
2007-02-26 14:55:00,38.81,38.87,38.8,38.85,8100.0,18.8674,18.8965,18.8625,18.8868,8100.0
2007-02-26 15:00:00,38.87,38.89,38.86,38.86,2700.0,18.8965,18.9063,18.8917,18.8917,2700.0
2007-02-26 15:05:00,38.87,38.87,38.74,38.77,6400.0,18.8965,18.8965,18.8333,18.8479,6400.0
2007-02-26 15:10:00,38.77,38.82,38.72,38.81,17400.0,18.8479,18.8722,18.8236,18.8674,17400.0
2007-02-26 15:15:00,38.81,38.82,38.78,38.78,5500.0,18.8674,18.8722,18.8528,18.8528,5500.0
2007-02-26 15:20:00,38.77,38.78,38.73,38.76,2600.0,18.8479,18.8528,18.8285,18.8431,2600.0
2007-02-26 15:25:00,38.78,38.78,38.77,38.77,900.0,18.8528,18.8528,18.8479,18.8479,900.0
2007-02-26 15:30:00,38.78,38.78,38.72,38.72,5800.0,18.8528,18.8528,18.8236,18.8236,5800.0
2007-02-26 15:35:00,38.72,38.74,38.68,38.71,4900.0,18.8236,18.8333,18.8042,18.8188,4900.0
2007-02-26 15:40:00,38.71,38.71,38.65,38.68,3800.0,18.8188,18.8188,18.7896,18.8042,3800.0
2007-02-26 15:45:00,38.68,38.71,38.68,38.69,7700.0,18.8042,18.8188,18.8042,18.809,7700.0
2007-02-26 15:50:00,38.68,38.7,38.55,38.57,13500.0,18.8042,18.8139,18.741,18.7507,13500.0
2007-02-26 15:55:00,38.56,38.65,38.56,38.61,13200.0,18.7458,18.7896,18.7458,18.7701,13200.0
2007-02-27 09:30:00,38.25,38.25,38.1,38.17,9800.0,18.5951,18.5951,18.5222,18.5562,9800.0
2007-02-27 09:35:00,38.0,38.11,38.0,38.08,5100.0,18.4736,18.5271,18.4736,18.5125,5100.0
2007-02-27 09:40:00,38.09,38.11,38.06,38.09,4400.0,18.5173,18.5271,18.5028,18.5173,4400.0
2007-02-27 09:45:00,38.09,38.11,38.05,38.11,7600.0,18.5173,18.5271,18.4979,18.5271,7600.0
2007-02-27 09:50:00,38.11,38.18,38.04,38.18,9900.0,18.5271,18.5611,18.493,18.5611,9900.0
2007-02-27 09:55:00,38.18,38.18,38.0,38.1,12000.0,18.5611,18.5611,18.4736,18.5222,12000.0
2007-02-27 10:00:00,38.14,38.33,38.01,38.2,11600.0,18.5417,18.634,18.4785,18.5708,11600.0
2007-02-27 10:05:00,38.17,38.42,37.9,38.42,16900.0,18.5562,18.6778,18.425,18.6778,16900.0
2007-02-27 10:10:00,38.42,38.42,37.9,38.23,10300.0,18.6778,18.6778,18.425,18.5854,10300.0
2007-02-27 10:15:00,38.27,38.36,38.03,38.28,1500.0,18.6049,18.6486,18.4882,18.6097,1500.0
2007-02-27 10:20:00,38.31,38.4,38.28,38.38,5700.0,18.6243,18.6681,18.6097,18.6583,5700.0
2007-02-27 10:25:00,38.39,38.4,38.38,38.38,4700.0,18.6632,18.6681,18.6583,18.6583,4700.0
2007-02-27 10:30:00,38.38,38.42,38.33,38.42,10500.0,18.6583,18.6778,18.634,18.6778,10500.0
2007-02-27 10:35:00,38.42,38.42,38.27,38.42,8800.0,18.6778,18.6778,18.6049,18.6778,8800.0
2007-02-27 10:40:00,38.42,38.42,38.39,38.42,5600.0,18.6778,18.6778,18.6632,18.6778,5600.0
2007-02-27 10:45:00,38.42,38.42,38.39,38.39,16900.0,18.6778,18.6778,18.6632,18.6632,16900.0
2007-02-27 10:50:00,38.39,38.41,38.36,38.41,6600.0,18.6632,18.6729,18.6486,18.6729,6600.0
2007-02-27 10:55:00,38.41,38.42,38.4,38.41,4500.0,18.6729,18.6778,18.6681,18.6729,4500.0
2007-02-27 11:00:00,38.4,38.4,38.38,38.39,11200.0,18.6681,18.6681,18.6583,18.6632,11200.0
2007-02-27 11:05:00,38.38,38.39,38.38,38.38,28100.0,18.6583,18.6632,18.6583,18.6583,28100.0
2007-02-27 11:10:00,38.39,38.39,38.34,38.35,7000.0,18.6632,18.6632,18.6389,18.6437,7000.0
2007-02-27 11:15:00,38.34,38.36,38.34,38.36,13500.0,18.6389,18.6486,18.6389,18.6486,13500.0
2007-02-27 11:20:00,38.36,38.45,38.36,38.45,17200.0,18.6486,18.6924,18.6486,18.6924,17200.0
2007-02-27 11:25:00,38.41,38.46,38.4,38.46,2800.0,18.6729,18.6972,18.6681,18.6972,2800.0
2007-02-27 11:30:00,38.42,38.42,38.42,38.42,200.0,18.6778,18.6778,18.6778,18.6778,200.0
2007-02-27 11:35:00,38.42,38.42,38.36,38.38,1100.0,18.6778,18.6778,18.6486,18.6583,1100.0
2007-02-27 11:40:00,38.38,38.39,38.38,38.39,1500.0,18.6583,18.6632,18.6583,18.6632,1500.0
2007-02-27 11:45:00,38.41,38.41,38.41,38.41,100.0,18.6729,18.6729,18.6729,18.6729,100.0
2007-02-27 11:50:00,38.39,38.42,38.38,38.38,49300.0,18.6632,18.6778,18.6583,18.6583,49300.0
2007-02-27 11:55:00,38.38,38.38,38.24,38.24,5500.0,18.6583,18.6583,18.5903,18.5903,5500.0
2007-02-27 12:00:00,38.24,38.24,38.18,38.19,1300.0,18.5903,18.5903,18.5611,18.566,1300.0
2007-02-27 12:05:00,38.18,38.25,38.17,38.25,1200.0,18.5611,18.5951,18.5562,18.5951,1200.0
2007-02-27 12:10:00,38.25,38.27,38.2,38.21,2100.0,18.5951,18.6049,18.5708,18.5757,2100.0
2007-02-27 12:15:00,38.26,38.26,38.26,38.26,300.0,18.6,18.6,18.6,18.6,300.0
2007-02-27 12:20:00,38.26,38.32,38.26,38.32,1400.0,18.6,18.6292,18.6,18.6292,1400.0
2007-02-27 12:25:00,38.33,38.33,38.29,38.29,400.0,18.634,18.634,18.6146,18.6146,400.0
2007-02-27 12:30:00,38.29,38.29,38.29,38.29,200.0,18.6146,18.6146,18.6146,18.6146,200.0
2007-02-27 12:35:00,38.27,38.3,38.27,38.27,1900.0,18.6049,18.6194,18.6049,18.6049,1900.0
2007-02-27 12:40:00,38.31,38.31,38.27,38.27,2000.0,18.6243,18.6243,18.6049,18.6049,2000.0
2007-02-27 12:45:00,38.28,38.32,38.28,38.32,900.0,18.6097,18.6292,18.6097,18.6292,900.0
2007-02-27 12:50:00,38.32,38.37,38.31,38.34,8100.0,18.6292,18.6535,18.6243,18.6389,8100.0
2007-02-27 12:55:00,38.34,38.34,38.23,38.26,4600.0,18.6389,18.6389,18.5854,18.6,4600.0
2007-02-27 13:00:00,38.26,38.26,38.22,38.23,3200.0,18.6,18.6,18.5805,18.5854,3200.0
2007-02-27 13:05:00,38.23,38.25,38.23,38.25,1300.0,18.5854,18.5951,18.5854,18.5951,1300.0
2007-02-27 13:10:00,38.25,38.25,38.12,38.15,10800.0,18.5951,18.5951,18.5319,18.5465,10800.0
2007-02-27 13:15:00,38.18,38.18,38.17,38.17,300.0,18.5611,18.5611,18.5562,18.5562,300.0
2007-02-27 13:20:00,38.17,38.19,38.16,38.19,3700.0,18.5562,18.566,18.5514,18.566,3700.0
2007-02-27 13:25:00,38.19,38.23,38.16,38.16,4500.0,18.566,18.5854,18.5514,18.5514,4500.0
2007-02-27 13:30:00,38.16,38.16,38.07,38.07,5900.0,18.5514,18.5514,18.5076,18.5076,5900.0
2007-02-27 13:35:00,38.07,38.07,38.05,38.05,900.0,18.5076,18.5076,18.4979,18.4979,900.0
2007-02-27 13:40:00,38.05,38.07,37.99,37.99,5300.0,18.4979,18.5076,18.4687,18.4687,5300.0
2007-02-27 13:45:00,37.99,37.99,37.89,37.97,5200.0,18.4687,18.4687,18.4201,18.459,5200.0
2007-02-27 13:50:00,38.0,38.0,37.95,37.96,9300.0,18.4736,18.4736,18.4493,18.4541,9300.0
2007-02-27 13:55:00,37.98,37.99,37.95,37.95,2000.0,18.4639,18.4687,18.4493,18.4493,2000.0
2007-02-27 14:00:00,37.95,37.99,37.95,37.95,2800.0,18.4493,18.4687,18.4493,18.4493,2800.0
2007-02-27 14:05:00,37.95,37.96,37.88,37.9,4800.0,18.4493,18.4541,18.4153,18.425,4800.0
2007-02-27 14:10:00,37.95,38.0,37.94,37.99,2800.0,18.4493,18.4736,18.4444,18.4687,2800.0
2007-02-27 14:15:00,37.96,37.96,37.89,37.9,5500.0,18.4541,18.4541,18.4201,18.425,5500.0
2007-02-27 14:20:00,37.9,37.95,37.75,37.75,8900.0,18.425,18.4493,18.3521,18.3521,8900.0
2007-02-27 14:25:00,37.9,37.9,37.75,37.76,6300.0,18.425,18.425,18.3521,18.3569,6300.0
2007-02-27 14:30:00,37.75,37.8,37.65,37.8,12400.0,18.3521,18.3764,18.3034,18.3764,12400.0
2007-02-27 14:35:00,37.79,37.82,37.71,37.81,8500.0,18.3715,18.3861,18.3326,18.3812,8500.0
2007-02-27 14:40:00,37.82,37.85,37.75,37.82,9400.0,18.3861,18.4007,18.3521,18.3861,9400.0
2007-02-27 14:45:00,37.81,37.83,37.78,37.81,5800.0,18.3812,18.391,18.3666,18.3812,5800.0
2007-02-27 14:50:00,37.8,37.8,37.78,37.8,1400.0,18.3764,18.3764,18.3666,18.3764,1400.0
2007-02-27 14:55:00,37.77,37.78,37.58,37.68,8400.0,18.3618,18.3666,18.2694,18.318,8400.0
2007-02-27 15:00:00,37.68,37.78,37.55,37.63,47900.0,18.318,18.3666,18.2548,18.2937,47900.0
2007-02-27 15:05:00,37.62,37.68,37.35,37.66,15300.0,18.2889,18.318,18.1576,18.3083,15300.0
2007-02-27 15:10:00,37.66,37.7,37.54,37.57,9800.0,18.3083,18.3278,18.25,18.2646,9800.0
2007-02-27 15:15:00,37.57,37.68,37.5,37.66,5000.0,18.2646,18.318,18.2305,18.3083,5000.0
2007-02-27 15:20:00,37.7,37.75,37.68,37.75,9400.0,18.3278,18.3521,18.318,18.3521,9400.0
2007-02-27 15:25:00,37.75,37.8,37.66,37.73,8900.0,18.3521,18.3764,18.3083,18.3423,8900.0
2007-02-27 15:30:00,37.73,37.75,37.62,37.62,7700.0,18.3423,18.3521,18.2889,18.2889,7700.0
2007-02-27 15:35:00,37.57,37.63,37.54,37.62,4400.0,18.2646,18.2937,18.25,18.2889,4400.0
2007-02-27 15:40:00,37.6,37.62,37.55,37.6,9100.0,18.2791,18.2889,18.2548,18.2791,9100.0
2007-02-27 15:45:00,37.59,37.65,37.55,37.56,8500.0,18.2743,18.3034,18.2548,18.2597,8500.0
2007-02-27 15:50:00,37.56,37.59,37.52,37.53,9200.0,18.2597,18.2743,18.2402,18.2451,9200.0
2007-02-27 15:55:00,37.52,37.6,37.41,37.42,22900.0,18.2402,18.2791,18.1868,18.1916,22900.0
2007-02-28 09:35:00,39.0,39.0,39.0,39.0,13200.0,18.9597,18.9597,18.9597,18.9597,13200.0
2007-02-28 09:40:00,39.29,39.48,38.85,38.85,18600.0,19.1007,19.1931,18.8868,18.8868,18600.0
2007-02-28 09:45:00,38.75,38.93,38.25,38.26,17500.0,18.8382,18.9257,18.5951,18.6,17500.0
2007-02-28 09:50:00,38.26,38.42,38.25,38.35,6400.0,18.6,18.6778,18.5951,18.6437,6400.0
2007-02-28 09:55:00,38.46,38.5,38.26,38.4,25200.0,18.6972,18.7167,18.6,18.6681,25200.0
2007-02-28 10:00:00,38.44,38.5,38.36,38.36,7900.0,18.6875,18.7167,18.6486,18.6486,7900.0
2007-02-28 10:05:00,38.5,38.65,38.39,38.64,12200.0,18.7167,18.7896,18.6632,18.7847,12200.0
2007-02-28 10:10:00,38.64,38.64,38.45,38.61,11400.0,18.7847,18.7847,18.6924,18.7701,11400.0
2007-02-28 10:15:00,38.59,38.71,38.43,38.71,7600.0,18.7604,18.8188,18.6826,18.8188,7600.0
2007-02-28 10:20:00,38.73,38.97,38.51,38.56,22200.0,18.8285,18.9452,18.7215,18.7458,22200.0
2007-02-28 10:25:00,38.93,38.97,38.55,38.95,10100.0,18.9257,18.9452,18.741,18.9354,10100.0
2007-02-28 10:30:00,38.95,38.95,38.63,38.73,1100.0,18.9354,18.9354,18.7799,18.8285,1100.0
2007-02-28 10:35:00,38.89,38.92,38.73,38.9,7100.0,18.9063,18.9209,18.8285,18.9111,7100.0
2007-02-28 10:40:00,38.9,39.11,38.9,39.11,145400.0,18.9111,19.0132,18.9111,19.0132,145400.0
2007-02-28 10:45:00,39.11,39.11,38.84,39.05,8700.0,19.0132,19.0132,18.882,18.9841,8700.0
2007-02-28 10:50:00,39.05,39.1,38.89,39.02,5900.0,18.9841,19.0084,18.9063,18.9695,5900.0
2007-02-28 10:55:00,38.98,39.04,38.89,39.04,4200.0,18.95,18.9792,18.9063,18.9792,4200.0
2007-02-28 11:00:00,39.04,39.08,38.96,38.97,2200.0,18.9792,18.9986,18.9403,18.9452,2200.0
2007-02-28 11:05:00,38.99,39.04,38.99,39.04,46500.0,18.9549,18.9792,18.9549,18.9792,46500.0
2007-02-28 11:10:00,39.04,39.09,38.99,38.99,4000.0,18.9792,19.0035,18.9549,18.9549,4000.0
2007-02-28 11:15:00,39.02,39.1,38.96,39.06,3800.0,18.9695,19.0084,18.9403,18.9889,3800.0
2007-02-28 11:20:00,38.94,39.13,38.94,39.09,8300.0,18.9306,19.0229,18.9306,19.0035,8300.0
2007-02-28 11:25:00,39.06,39.08,38.94,39.0,3100.0,18.9889,18.9986,18.9306,18.9597,3100.0
2007-02-28 11:30:00,39.05,39.05,39.0,39.0,1900.0,18.9841,18.9841,18.9597,18.9597,1900.0
2007-02-28 11:35:00,39.0,39.1,39.0,39.1,10600.0,18.9597,19.0084,18.9597,19.0084,10600.0
2007-02-28 11:40:00,39.06,39.17,39.0,39.17,13600.0,18.9889,19.0424,18.9597,19.0424,13600.0
2007-02-28 11:45:00,39.15,39.15,39.03,39.1,7700.0,19.0327,19.0327,18.9743,19.0084,7700.0
2007-02-28 11:50:00,39.1,39.2,39.0,39.09,58800.0,19.0084,19.057,18.9597,19.0035,58800.0
2007-02-28 11:55:00,39.03,39.19,39.03,39.14,19500.0,18.9743,19.0521,18.9743,19.0278,19500.0
2007-02-28 12:00:00,39.11,39.14,39.02,39.05,6100.0,19.0132,19.0278,18.9695,18.9841,6100.0
2007-02-28 12:05:00,39.05,39.16,39.03,39.11,7500.0,18.9841,19.0375,18.9743,19.0132,7500.0
2007-02-28 12:10:00,39.13,39.14,39.04,39.14,7900.0,19.0229,19.0278,18.9792,19.0278,7900.0
2007-02-28 12:15:00,39.12,39.12,39.06,39.07,1900.0,19.0181,19.0181,18.9889,18.9938,1900.0
2007-02-28 12:20:00,39.06,39.12,39.04,39.06,10300.0,18.9889,19.0181,18.9792,18.9889,10300.0
2007-02-28 12:25:00,39.07,39.07,39.03,39.03,2100.0,18.9938,18.9938,18.9743,18.9743,2100.0
2007-02-28 12:30:00,39.02,39.03,39.0,39.0,7000.0,18.9695,18.9743,18.9597,18.9597,7000.0
2007-02-28 12:35:00,39.01,39.03,39.0,39.01,50500.0,18.9646,18.9743,18.9597,18.9646,50500.0
2007-02-28 12:40:00,39.01,39.04,39.01,39.04,14700.0,18.9646,18.9792,18.9646,18.9792,14700.0
2007-02-28 12:45:00,39.04,39.22,39.04,39.2,13200.0,18.9792,19.0667,18.9792,19.057,13200.0
2007-02-28 12:50:00,39.2,39.2,39.19,39.2,2500.0,19.057,19.057,19.0521,19.057,2500.0
2007-02-28 12:55:00,39.2,39.2,39.19,39.2,3500.0,19.057,19.057,19.0521,19.057,3500.0
2007-02-28 13:00:00,39.2,39.2,39.19,39.19,2000.0,19.057,19.057,19.0521,19.0521,2000.0
2007-02-28 13:05:00,39.2,39.2,39.18,39.19,6500.0,19.057,19.057,19.0472,19.0521,6500.0
2007-02-28 13:10:00,39.19,39.19,39.15,39.15,3400.0,19.0521,19.0521,19.0327,19.0327,3400.0
2007-02-28 13:15:00,39.15,39.16,39.15,39.16,9400.0,19.0327,19.0375,19.0327,19.0375,9400.0
2007-02-28 13:20:00,39.16,39.19,39.16,39.19,2300.0,19.0375,19.0521,19.0375,19.0521,2300.0
2007-02-28 13:25:00,39.19,39.2,39.19,39.2,4200.0,19.0521,19.057,19.0521,19.057,4200.0
2007-02-28 13:30:00,39.2,39.28,39.13,39.14,12900.0,19.057,19.0959,19.0229,19.0278,12900.0
2007-02-28 13:35:00,39.13,39.13,39.12,39.12,2400.0,19.0229,19.0229,19.0181,19.0181,2400.0
2007-02-28 13:40:00,39.12,39.19,39.08,39.08,12200.0,19.0181,19.0521,18.9986,18.9986,12200.0
2007-02-28 13:45:00,39.08,39.11,39.07,39.08,8700.0,18.9986,19.0132,18.9938,18.9986,8700.0
2007-02-28 13:50:00,39.07,39.14,39.07,39.09,7500.0,18.9938,19.0278,18.9938,19.0035,7500.0
2007-02-28 13:55:00,39.1,39.1,39.07,39.08,8400.0,19.0084,19.0084,18.9938,18.9986,8400.0
2007-02-28 14:00:00,39.08,39.25,39.08,39.11,5100.0,18.9986,19.0813,18.9986,19.0132,5100.0
2007-02-28 14:05:00,39.11,39.22,39.1,39.18,9200.0,19.0132,19.0667,19.0084,19.0472,9200.0
2007-02-28 14:10:00,39.18,39.18,39.09,39.11,7300.0,19.0472,19.0472,19.0035,19.0132,7300.0
2007-02-28 14:15:00,39.13,39.18,39.09,39.11,15300.0,19.0229,19.0472,19.0035,19.0132,15300.0
2007-02-28 14:20:00,39.12,39.18,39.12,39.16,4100.0,19.0181,19.0472,19.0181,19.0375,4100.0
2007-02-28 14:25:00,39.17,39.24,39.16,39.2,10800.0,19.0424,19.0764,19.0375,19.057,10800.0
2007-02-28 14:30:00,39.2,39.27,39.16,39.27,7600.0,19.057,19.091,19.0375,19.091,7600.0
2007-02-28 14:35:00,39.26,39.38,39.24,39.34,5600.0,19.0861,19.1445,19.0764,19.125,5600.0
2007-02-28 14:40:00,39.29,39.35,39.29,39.35,11400.0,19.1007,19.1299,19.1007,19.1299,11400.0
2007-02-28 14:45:00,39.35,39.48,39.28,39.48,14200.0,19.1299,19.1931,19.0959,19.1931,14200.0
2007-02-28 14:50:00,39.45,39.5,39.44,39.44,9300.0,19.1785,19.2028,19.1736,19.1736,9300.0
2007-02-28 14:55:00,39.45,39.57,39.45,39.51,7400.0,19.1785,19.2368,19.1785,19.2077,7400.0
2007-02-28 15:00:00,39.51,39.63,39.51,39.56,2400.0,19.2077,19.266,19.2077,19.232,2400.0
2007-02-28 15:05:00,39.49,39.55,39.35,39.55,8000.0,19.198,19.2271,19.1299,19.2271,8000.0
2007-02-28 15:10:00,39.55,39.69,39.55,39.55,4500.0,19.2271,19.2952,19.2271,19.2271,4500.0
2007-02-28 15:15:00,39.56,39.6,39.53,39.55,4300.0,19.232,19.2514,19.2174,19.2271,4300.0
2007-02-28 15:20:00,39.54,39.57,39.51,39.57,5700.0,19.2223,19.2368,19.2077,19.2368,5700.0
2007-02-28 15:25:00,39.54,39.62,39.54,39.59,4500.0,19.2223,19.2612,19.2223,19.2466,4500.0
2007-02-28 15:30:00,39.58,39.61,39.51,39.6,9800.0,19.2417,19.2563,19.2077,19.2514,9800.0
2007-02-28 15:35:00,39.61,39.67,39.61,39.64,11000.0,19.2563,19.2855,19.2563,19.2709,11000.0
2007-02-28 15:40:00,39.61,39.61,39.51,39.53,7800.0,19.2563,19.2563,19.2077,19.2174,7800.0
2007-02-28 15:45:00,39.52,39.61,39.5,39.56,15200.0,19.2125,19.2563,19.2028,19.232,15200.0
2007-02-28 15:50:00,39.5,39.59,39.47,39.58,24000.0,19.2028,19.2466,19.1882,19.2417,24000.0
2007-02-28 15:55:00,39.51,39.6,39.5,39.6,22700.0,19.2077,19.2514,19.2028,19.2514,22700.0
2007-03-01 09:30:00,39.64,40.02,39.61,39.99,17500.0,19.2709,19.4556,19.2563,19.441,17500.0
2007-03-01 09:35:00,39.99,40.12,39.61,40.12,10200.0,19.441,19.5042,19.2563,19.5042,10200.0
2007-03-01 09:40:00,40.15,40.42,40.05,40.1,23700.0,19.5188,19.6501,19.4702,19.4945,23700.0
2007-03-01 09:45:00,40.0,40.03,39.9,39.95,24300.0,19.4459,19.4605,19.3973,19.4216,24300.0
2007-03-01 09:50:00,39.84,40.05,39.82,39.85,38800.0,19.3681,19.4702,19.3584,19.373,38800.0
2007-03-01 09:55:00,39.93,40.11,39.83,40.03,14200.0,19.4119,19.4994,19.3632,19.4605,14200.0
2007-03-01 10:00:00,40.05,40.24,40.0,40.01,30400.0,19.4702,19.5626,19.4459,19.4508,30400.0
2007-03-01 10:05:00,40.09,40.12,39.92,40.05,17100.0,19.4896,19.5042,19.407,19.4702,17100.0
2007-03-01 10:10:00,39.95,40.15,39.84,40.15,19900.0,19.4216,19.5188,19.3681,19.5188,19900.0
2007-03-01 10:15:00,40.15,40.15,39.94,40.0,25400.0,19.5188,19.5188,19.4167,19.4459,25400.0
2007-03-01 10:20:00,40.0,40.02,39.82,39.85,7300.0,19.4459,19.4556,19.3584,19.373,7300.0
2007-03-01 10:25:00,39.82,39.96,39.69,39.83,14900.0,19.3584,19.4264,19.2952,19.3632,14900.0
2007-03-01 10:30:00,39.85,40.0,39.84,40.0,30200.0,19.373,19.4459,19.3681,19.4459,30200.0
2007-03-01 10:35:00,40.0,40.0,39.8,39.81,13200.0,19.4459,19.4459,19.3487,19.3535,13200.0
2007-03-01 10:40:00,39.89,39.9,39.8,39.85,8700.0,19.3924,19.3973,19.3487,19.373,8700.0
2007-03-01 10:45:00,39.85,39.85,39.69,39.8,6100.0,19.373,19.373,19.2952,19.3487,6100.0
2007-03-01 10:50:00,39.8,39.87,39.71,39.84,12100.0,19.3487,19.3827,19.3049,19.3681,12100.0
2007-03-01 10:55:00,39.86,39.9,39.8,39.83,10200.0,19.3778,19.3973,19.3487,19.3632,10200.0
2007-03-01 11:00:00,39.8,39.9,39.78,39.79,6100.0,19.3487,19.3973,19.3389,19.3438,6100.0
2007-03-01 11:05:00,39.8,39.83,39.64,39.64,6500.0,19.3487,19.3632,19.2709,19.2709,6500.0
2007-03-01 11:10:00,39.64,39.81,39.61,39.7,7500.0,19.2709,19.3535,19.2563,19.3,7500.0
2007-03-01 11:15:00,39.66,39.85,39.66,39.78,9200.0,19.2806,19.373,19.2806,19.3389,9200.0
2007-03-01 11:20:00,39.76,39.83,39.75,39.77,10200.0,19.3292,19.3632,19.3244,19.3341,10200.0
2007-03-01 11:25:00,39.78,39.8,39.74,39.77,6200.0,19.3389,19.3487,19.3195,19.3341,6200.0
2007-03-01 11:30:00,39.78,39.84,39.62,39.8,8300.0,19.3389,19.3681,19.2612,19.3487,8300.0
2007-03-01 11:35:00,39.79,39.8,39.72,39.78,14400.0,19.3438,19.3487,19.3098,19.3389,14400.0
2007-03-01 11:40:00,39.8,39.82,39.63,39.79,8200.0,19.3487,19.3584,19.266,19.3438,8200.0
2007-03-01 11:45:00,39.79,39.85,39.74,39.77,5300.0,19.3438,19.373,19.3195,19.3341,5300.0
2007-03-01 11:50:00,39.77,39.83,39.76,39.79,6000.0,19.3341,19.3632,19.3292,19.3438,6000.0
2007-03-01 11:55:00,39.8,39.81,39.69,39.78,8800.0,19.3487,19.3535,19.2952,19.3389,8800.0
2007-03-01 12:00:00,39.79,39.8,39.67,39.68,7600.0,19.3438,19.3487,19.2855,19.2903,7600.0
2007-03-01 12:05:00,39.68,39.7,39.5,39.65,6700.0,19.2903,19.3,19.2028,19.2757,6700.0
2007-03-01 12:10:00,39.7,39.8,39.6,39.77,4700.0,19.3,19.3487,19.2514,19.3341,4700.0
2007-03-01 12:15:00,39.78,39.78,39.74,39.74,3900.0,19.3389,19.3389,19.3195,19.3195,3900.0
2007-03-01 12:20:00,39.74,39.76,39.74,39.75,7000.0,19.3195,19.3292,19.3195,19.3244,7000.0
2007-03-01 12:25:00,39.76,39.76,39.74,39.75,2600.0,19.3292,19.3292,19.3195,19.3244,2600.0
2007-03-01 12:30:00,39.74,39.78,39.69,39.78,1700.0,19.3195,19.3389,19.2952,19.3389,1700.0
2007-03-01 12:35:00,39.79,39.8,39.78,39.79,1300.0,19.3438,19.3487,19.3389,19.3438,1300.0
2007-03-01 12:40:00,39.8,39.85,39.74,39.78,9000.0,19.3487,19.373,19.3195,19.3389,9000.0
2007-03-01 12:45:00,39.82,39.82,39.78,39.8,4300.0,19.3584,19.3584,19.3389,19.3487,4300.0
2007-03-01 12:50:00,39.8,39.8,39.79,39.8,900.0,19.3487,19.3487,19.3438,19.3487,900.0
2007-03-01 12:55:00,39.79,39.8,39.77,39.8,2500.0,19.3438,19.3487,19.3341,19.3487,2500.0
2007-03-01 13:00:00,39.8,39.8,39.79,39.8,2700.0,19.3487,19.3487,19.3438,19.3487,2700.0
2007-03-01 13:05:00,39.8,39.8,39.78,39.8,5800.0,19.3487,19.3487,19.3389,19.3487,5800.0
2007-03-01 13:10:00,39.77,39.77,39.65,39.66,5400.0,19.3341,19.3341,19.2757,19.2806,5400.0
2007-03-01 13:15:00,39.66,39.68,39.66,39.68,2600.0,19.2806,19.2903,19.2806,19.2903,2600.0
2007-03-01 13:20:00,39.68,39.68,39.67,39.67,5200.0,19.2903,19.2903,19.2855,19.2855,5200.0
2007-03-01 13:25:00,39.68,39.68,39.65,39.67,2400.0,19.2903,19.2903,19.2757,19.2855,2400.0
2007-03-01 13:30:00,39.68,39.68,39.66,39.66,3000.0,19.2903,19.2903,19.2806,19.2806,3000.0
2007-03-01 13:35:00,39.67,39.67,39.59,39.61,3200.0,19.2855,19.2855,19.2466,19.2563,3200.0
2007-03-01 13:40:00,39.62,39.62,39.55,39.59,4000.0,19.2612,19.2612,19.2271,19.2466,4000.0
2007-03-01 13:45:00,39.57,39.58,39.51,39.54,9700.0,19.2368,19.2417,19.2077,19.2223,9700.0
2007-03-01 13:50:00,39.54,39.54,39.54,39.54,5500.0,19.2223,19.2223,19.2223,19.2223,5500.0
2007-03-01 13:55:00,39.54,39.57,39.5,39.57,5400.0,19.2223,19.2368,19.2028,19.2368,5400.0
2007-03-01 14:00:00,39.55,39.65,39.53,39.65,3600.0,19.2271,19.2757,19.2174,19.2757,3600.0
2007-03-01 14:05:00,39.6,39.6,39.56,39.6,4700.0,19.2514,19.2514,19.232,19.2514,4700.0
2007-03-01 14:10:00,39.58,39.59,39.51,39.52,3300.0,19.2417,19.2466,19.2077,19.2125,3300.0
2007-03-01 14:15:00,39.52,39.56,39.51,39.54,3400.0,19.2125,19.232,19.2077,19.2223,3400.0
2007-03-01 14:20:00,39.51,39.53,39.44,39.45,4000.0,19.2077,19.2174,19.1736,19.1785,4000.0
2007-03-01 14:25:00,39.45,39.47,39.42,39.42,4400.0,19.1785,19.1882,19.1639,19.1639,4400.0
2007-03-01 14:30:00,39.42,39.43,39.35,39.43,5400.0,19.1639,19.1688,19.1299,19.1688,5400.0
2007-03-01 14:35:00,39.43,39.49,39.42,39.49,2800.0,19.1688,19.198,19.1639,19.198,2800.0
2007-03-01 14:40:00,39.5,39.54,39.47,39.47,147200.0,19.2028,19.2223,19.1882,19.1882,147200.0
2007-03-01 14:45:00,39.5,39.5,39.41,39.44,4900.0,19.2028,19.2028,19.1591,19.1736,4900.0
2007-03-01 14:50:00,39.45,39.58,39.45,39.58,2300.0,19.1785,19.2417,19.1785,19.2417,2300.0
2007-03-01 14:55:00,39.58,39.6,39.55,39.59,3200.0,19.2417,19.2514,19.2271,19.2466,3200.0
2007-03-01 15:00:00,39.52,39.53,39.4,39.47,4700.0,19.2125,19.2174,19.1542,19.1882,4700.0
2007-03-01 15:05:00,39.43,39.47,39.37,39.42,3500.0,19.1688,19.1882,19.1396,19.1639,3500.0
2007-03-01 15:10:00,39.37,39.37,39.31,39.35,3800.0,19.1396,19.1396,19.1104,19.1299,3800.0
2007-03-01 15:15:00,39.37,39.37,39.22,39.29,4600.0,19.1396,19.1396,19.0667,19.1007,4600.0
2007-03-01 15:20:00,39.26,39.26,39.02,39.06,8800.0,19.0861,19.0861,18.9695,18.9889,8800.0
2007-03-01 15:25:00,39.07,39.09,38.92,39.09,8400.0,18.9938,19.0035,18.9209,19.0035,8400.0
2007-03-01 15:30:00,39.09,39.19,39.09,39.16,6600.0,19.0035,19.0521,19.0035,19.0375,6600.0
2007-03-01 15:35:00,39.16,39.25,39.16,39.2,4600.0,19.0375,19.0813,19.0375,19.057,4600.0
2007-03-01 15:40:00,39.21,39.25,39.19,39.23,5500.0,19.0618,19.0813,19.0521,19.0716,5500.0
2007-03-01 15:45:00,39.17,39.25,39.13,39.22,13100.0,19.0424,19.0813,19.0229,19.0667,13100.0
2007-03-01 15:50:00,39.2,39.2,39.11,39.11,10500.0,19.057,19.057,19.0132,19.0132,10500.0
2007-03-01 15:55:00,39.1,39.12,39.06,39.12,6600.0,19.0084,19.0181,18.9889,19.0181,6600.0
2007-03-02 09:30:00,39.02,39.03,39.0,39.0,7700.0,18.9695,18.9743,18.9597,18.9597,7700.0
2007-03-02 09:35:00,39.01,39.06,38.76,38.96,6100.0,18.9646,18.9889,18.8431,18.9403,6100.0
2007-03-02 09:40:00,38.92,39.02,38.72,39.01,6700.0,18.9209,18.9695,18.8236,18.9646,6700.0
2007-03-02 09:45:00,39.0,39.15,39.0,39.08,8900.0,18.9597,19.0327,18.9597,18.9986,8900.0
2007-03-02 09:50:00,39.08,39.1,39.05,39.08,3600.0,18.9986,19.0084,18.9841,18.9986,3600.0
2007-03-02 09:55:00,39.05,39.11,39.04,39.11,3600.0,18.9841,19.0132,18.9792,19.0132,3600.0
2007-03-02 10:00:00,39.11,39.11,38.93,39.0,5400.0,19.0132,19.0132,18.9257,18.9597,5400.0
2007-03-02 10:05:00,39.0,39.11,39.0,39.05,4900.0,18.9597,19.0132,18.9597,18.9841,4900.0
2007-03-02 10:10:00,39.07,39.08,39.03,39.03,8100.0,18.9938,18.9986,18.9743,18.9743,8100.0
2007-03-02 10:15:00,39.03,39.05,38.97,38.97,8200.0,18.9743,18.9841,18.9452,18.9452,8200.0
2007-03-02 10:20:00,38.97,39.02,38.94,39.02,2800.0,18.9452,18.9695,18.9306,18.9695,2800.0
2007-03-02 10:25:00,39.0,39.0,38.96,39.0,3000.0,18.9597,18.9597,18.9403,18.9597,3000.0
2007-03-02 10:30:00,38.99,39.0,38.98,39.0,3400.0,18.9549,18.9597,18.95,18.9597,3400.0
2007-03-02 10:35:00,39.0,39.01,38.98,38.99,4600.0,18.9597,18.9646,18.95,18.9549,4600.0
2007-03-02 10:40:00,38.99,39.02,38.99,39.02,4200.0,18.9549,18.9695,18.9549,18.9695,4200.0
2007-03-02 10:45:00,39.02,39.05,39.0,39.05,7300.0,18.9695,18.9841,18.9597,18.9841,7300.0
2007-03-02 10:50:00,39.05,39.05,39.02,39.02,8100.0,18.9841,18.9841,18.9695,18.9695,8100.0
2007-03-02 10:55:00,39.04,39.04,38.99,39.0,11400.0,18.9792,18.9792,18.9549,18.9597,11400.0
2007-03-02 11:00:00,39.0,39.0,38.95,39.0,3200.0,18.9597,18.9597,18.9354,18.9597,3200.0
2007-03-02 11:05:00,39.0,39.0,38.98,39.0,3900.0,18.9597,18.9597,18.95,18.9597,3900.0
2007-03-02 11:10:00,38.98,39.0,38.98,39.0,2700.0,18.95,18.9597,18.95,18.9597,2700.0
2007-03-02 11:15:00,39.0,39.02,38.99,39.01,13400.0,18.9597,18.9695,18.9549,18.9646,13400.0
2007-03-02 11:20:00,39.01,39.01,38.98,38.99,2800.0,18.9646,18.9646,18.95,18.9549,2800.0
2007-03-02 11:25:00,38.99,39.03,38.99,39.01,57500.0,18.9549,18.9743,18.9549,18.9646,57500.0
2007-03-02 11:30:00,39.0,39.02,38.96,38.96,3600.0,18.9597,18.9695,18.9403,18.9403,3600.0
2007-03-02 11:35:00,38.97,39.05,38.95,39.03,4900.0,18.9452,18.9841,18.9354,18.9743,4900.0
2007-03-02 11:40:00,39.04,39.14,39.04,39.14,2600.0,18.9792,19.0278,18.9792,19.0278,2600.0
2007-03-02 11:45:00,39.13,39.13,39.09,39.11,2400.0,19.0229,19.0229,19.0035,19.0132,2400.0
2007-03-02 11:50:00,39.1,39.12,39.02,39.02,4100.0,19.0084,19.0181,18.9695,18.9695,4100.0
2007-03-02 11:55:00,39.03,39.03,39.0,39.02,1700.0,18.9743,18.9743,18.9597,18.9695,1700.0
2007-03-02 12:00:00,39.02,39.03,38.96,39.02,3900.0,18.9695,18.9743,18.9403,18.9695,3900.0
2007-03-02 12:05:00,39.04,39.05,39.01,39.05,2200.0,18.9792,18.9841,18.9646,18.9841,2200.0
2007-03-02 12:10:00,39.05,39.05,39.01,39.02,3500.0,18.9841,18.9841,18.9646,18.9695,3500.0
2007-03-02 12:15:00,39.01,39.01,38.92,38.92,6600.0,18.9646,18.9646,18.9209,18.9209,6600.0
2007-03-02 12:20:00,38.91,38.98,38.84,38.98,10300.0,18.916,18.95,18.882,18.95,10300.0
2007-03-02 12:25:00,38.96,38.99,38.92,38.92,11500.0,18.9403,18.9549,18.9209,18.9209,11500.0
2007-03-02 12:30:00,38.93,39.05,38.85,38.91,10900.0,18.9257,18.9841,18.8868,18.916,10900.0
2007-03-02 12:35:00,38.92,38.96,38.86,38.86,1800.0,18.9209,18.9403,18.8917,18.8917,1800.0
2007-03-02 12:40:00,38.85,38.85,38.8,38.8,1200.0,18.8868,18.8868,18.8625,18.8625,1200.0
2007-03-02 12:45:00,38.8,38.89,38.8,38.84,2500.0,18.8625,18.9063,18.8625,18.882,2500.0
2007-03-02 12:50:00,38.84,39.03,38.84,39.03,4700.0,18.882,18.9743,18.882,18.9743,4700.0
2007-03-02 12:55:00,39.01,39.01,38.98,38.98,1000.0,18.9646,18.9646,18.95,18.95,1000.0
2007-03-02 13:00:00,38.98,39.02,38.98,39.01,1000.0,18.95,18.9695,18.95,18.9646,1000.0
2007-03-02 13:05:00,38.99,38.99,38.93,38.93,1800.0,18.9549,18.9549,18.9257,18.9257,1800.0
2007-03-02 13:10:00,38.93,38.93,38.9,38.92,3100.0,18.9257,18.9257,18.9111,18.9209,3100.0
2007-03-02 13:15:00,38.92,38.93,38.9,38.9,2400.0,18.9209,18.9257,18.9111,18.9111,2400.0
2007-03-02 13:20:00,38.92,38.93,38.9,38.91,3300.0,18.9209,18.9257,18.9111,18.916,3300.0
2007-03-02 13:25:00,38.93,38.94,38.87,38.87,4000.0,18.9257,18.9306,18.8965,18.8965,4000.0
2007-03-02 13:30:00,38.88,38.95,38.8,38.94,4300.0,18.9014,18.9354,18.8625,18.9306,4300.0
2007-03-02 13:35:00,38.95,39.02,38.95,39.0,3600.0,18.9354,18.9695,18.9354,18.9597,3600.0
2007-03-02 13:40:00,39.0,39.08,38.97,39.04,9400.0,18.9597,18.9986,18.9452,18.9792,9400.0
2007-03-02 13:45:00,39.02,39.05,38.98,39.05,12900.0,18.9695,18.9841,18.95,18.9841,12900.0
2007-03-02 13:50:00,39.05,39.05,38.96,38.97,8000.0,18.9841,18.9841,18.9403,18.9452,8000.0
2007-03-02 13:55:00,38.97,39.03,38.97,39.0,3900.0,18.9452,18.9743,18.9452,18.9597,3900.0
2007-03-02 14:00:00,39.0,39.02,38.92,38.94,7100.0,18.9597,18.9695,18.9209,18.9306,7100.0
2007-03-02 14:05:00,38.95,38.98,38.89,38.89,1900.0,18.9354,18.95,18.9063,18.9063,1900.0
2007-03-02 14:10:00,38.92,38.92,38.89,38.9,1500.0,18.9209,18.9209,18.9063,18.9111,1500.0
2007-03-02 14:15:00,38.9,38.9,38.8,38.87,3600.0,18.9111,18.9111,18.8625,18.8965,3600.0
2007-03-02 14:20:00,38.86,38.92,38.84,38.9,2800.0,18.8917,18.9209,18.882,18.9111,2800.0
2007-03-02 14:25:00,38.89,38.92,38.89,38.9,4500.0,18.9063,18.9209,18.9063,18.9111,4500.0
2007-03-02 14:30:00,38.89,38.91,38.87,38.87,4000.0,18.9063,18.916,18.8965,18.8965,4000.0
2007-03-02 14:35:00,38.86,38.87,38.8,38.87,2400.0,18.8917,18.8965,18.8625,18.8965,2400.0
2007-03-02 14:40:00,38.89,38.89,38.84,38.84,25700.0,18.9063,18.9063,18.882,18.882,25700.0
2007-03-02 14:45:00,38.84,38.84,38.71,38.73,4500.0,18.882,18.882,18.8188,18.8285,4500.0
2007-03-02 14:50:00,38.71,38.77,38.69,38.77,3000.0,18.8188,18.8479,18.809,18.8479,3000.0
2007-03-02 14:55:00,38.76,38.76,38.7,38.7,2300.0,18.8431,18.8431,18.8139,18.8139,2300.0
2007-03-02 15:00:00,38.72,38.84,38.72,38.82,62200.0,18.8236,18.882,18.8236,18.8722,62200.0
2007-03-02 15:05:00,38.83,38.83,38.74,38.78,2700.0,18.8771,18.8771,18.8333,18.8528,2700.0
2007-03-02 15:10:00,38.79,38.8,38.77,38.78,1600.0,18.8577,18.8625,18.8479,18.8528,1600.0
2007-03-02 15:15:00,38.8,38.8,38.74,38.74,4000.0,18.8625,18.8625,18.8333,18.8333,4000.0
2007-03-02 15:20:00,38.75,38.79,38.74,38.77,2300.0,18.8382,18.8577,18.8333,18.8479,2300.0
2007-03-02 15:25:00,38.77,38.79,38.75,38.78,4600.0,18.8479,18.8577,18.8382,18.8528,4600.0
2007-03-02 15:30:00,38.79,38.79,38.69,38.74,4600.0,18.8577,18.8577,18.809,18.8333,4600.0
2007-03-02 15:35:00,38.73,38.74,38.7,38.74,1800.0,18.8285,18.8333,18.8139,18.8333,1800.0
2007-03-02 15:40:00,38.74,38.74,38.66,38.66,4800.0,18.8333,18.8333,18.7945,18.7945,4800.0
2007-03-02 15:45:00,38.65,38.66,38.56,38.56,3700.0,18.7896,18.7945,18.7458,18.7458,3700.0
2007-03-02 15:50:00,38.56,38.56,38.52,38.52,8200.0,18.7458,18.7458,18.7264,18.7264,8200.0
2007-03-02 15:55:00,38.53,38.57,38.39,38.39,13000.0,18.7313,18.7507,18.6632,18.6632,13000.0
2007-03-05 09:30:00,38.25,38.25,37.96,37.96,5000.0,18.5951,18.5951,18.4541,18.4541,5000.0
2007-03-05 09:35:00,37.9,38.19,37.9,38.19,4700.0,18.425,18.566,18.425,18.566,4700.0
2007-03-05 09:40:00,38.23,38.28,38.13,38.21,3600.0,18.5854,18.6097,18.5368,18.5757,3600.0
2007-03-05 09:45:00,38.21,38.71,37.99,38.28,7700.0,18.5757,18.8188,18.4687,18.6097,7700.0
2007-03-05 09:50:00,38.27,38.34,38.17,38.34,2700.0,18.6049,18.6389,18.5562,18.6389,2700.0
2007-03-05 09:55:00,38.28,38.45,38.24,38.45,12900.0,18.6097,18.6924,18.5903,18.6924,12900.0
2007-03-05 10:00:00,38.39,38.45,38.22,38.39,26100.0,18.6632,18.6924,18.5805,18.6632,26100.0
2007-03-05 10:05:00,38.39,38.45,38.38,38.44,8400.0,18.6632,18.6924,18.6583,18.6875,8400.0
2007-03-05 10:10:00,38.45,38.75,38.43,38.74,14000.0,18.6924,18.8382,18.6826,18.8333,14000.0
2007-03-05 10:15:00,38.73,38.73,38.54,38.56,11500.0,18.8285,18.8285,18.7361,18.7458,11500.0
2007-03-05 10:20:00,38.53,38.62,38.22,38.23,7000.0,18.7313,18.775,18.5805,18.5854,7000.0
2007-03-05 10:25:00,38.28,38.32,38.18,38.29,3800.0,18.6097,18.6292,18.5611,18.6146,3800.0
2007-03-05 10:30:00,38.29,38.3,38.13,38.14,16000.0,18.6146,18.6194,18.5368,18.5417,16000.0
2007-03-05 10:35:00,38.22,38.22,38.12,38.18,3000.0,18.5805,18.5805,18.5319,18.5611,3000.0
2007-03-05 10:40:00,38.18,38.21,38.09,38.13,12900.0,18.5611,18.5757,18.5173,18.5368,12900.0
2007-03-05 10:45:00,38.08,38.19,38.08,38.14,7600.0,18.5125,18.566,18.5125,18.5417,7600.0
2007-03-05 10:50:00,38.13,38.15,38.04,38.06,11500.0,18.5368,18.5465,18.493,18.5028,11500.0
2007-03-05 10:55:00,38.06,38.19,38.06,38.19,12600.0,18.5028,18.566,18.5028,18.566,12600.0
2007-03-05 11:00:00,38.24,38.27,38.07,38.22,27100.0,18.5903,18.6049,18.5076,18.5805,27100.0
2007-03-05 11:05:00,38.27,38.29,38.26,38.26,2800.0,18.6049,18.6146,18.6,18.6,2800.0
2007-03-05 11:10:00,38.26,38.27,38.26,38.26,1400.0,18.6,18.6049,18.6,18.6,1400.0
2007-03-05 11:15:00,38.25,38.28,38.19,38.2,10700.0,18.5951,18.6097,18.566,18.5708,10700.0
2007-03-05 11:20:00,38.2,38.28,38.19,38.24,8400.0,18.5708,18.6097,18.566,18.5903,8400.0
2007-03-05 11:25:00,38.24,38.24,38.07,38.14,6700.0,18.5903,18.5903,18.5076,18.5417,6700.0
2007-03-05 11:30:00,38.17,38.19,38.1,38.18,5700.0,18.5562,18.566,18.5222,18.5611,5700.0
2007-03-05 11:35:00,38.17,38.18,38.04,38.08,13500.0,18.5562,18.5611,18.493,18.5125,13500.0
2007-03-05 11:40:00,38.12,38.2,38.12,38.17,5900.0,18.5319,18.5708,18.5319,18.5562,5900.0
2007-03-05 11:45:00,38.17,38.22,38.15,38.2,6700.0,18.5562,18.5805,18.5465,18.5708,6700.0
2007-03-05 11:50:00,38.2,38.2,38.17,38.2,5200.0,18.5708,18.5708,18.5562,18.5708,5200.0
2007-03-05 11:55:00,38.19,38.2,38.15,38.16,4100.0,18.566,18.5708,18.5465,18.5514,4100.0
2007-03-05 12:00:00,38.15,38.15,37.99,38.01,5100.0,18.5465,18.5465,18.4687,18.4785,5100.0
2007-03-05 12:05:00,37.99,38.03,37.89,37.89,6000.0,18.4687,18.4882,18.4201,18.4201,6000.0
2007-03-05 12:10:00,37.92,37.92,37.89,37.92,1000.0,18.4347,18.4347,18.4201,18.4347,1000.0
2007-03-05 12:15:00,37.92,37.92,37.85,37.86,3200.0,18.4347,18.4347,18.4007,18.4055,3200.0
2007-03-05 12:20:00,37.84,37.85,37.83,37.85,2400.0,18.3958,18.4007,18.391,18.4007,2400.0
2007-03-05 12:25:00,37.85,37.86,37.5,37.71,9200.0,18.4007,18.4055,18.2305,18.3326,9200.0
2007-03-05 12:30:00,37.69,37.69,37.61,37.62,7100.0,18.3229,18.3229,18.284,18.2889,7100.0
2007-03-05 12:35:00,37.59,37.65,37.52,37.62,11700.0,18.2743,18.3034,18.2402,18.2889,11700.0
2007-03-05 12:40:00,37.64,37.69,37.64,37.65,3200.0,18.2986,18.3229,18.2986,18.3034,3200.0
2007-03-05 12:45:00,37.65,37.69,37.63,37.63,7700.0,18.3034,18.3229,18.2937,18.2937,7700.0
2007-03-05 12:50:00,37.63,37.64,37.19,37.4,19400.0,18.2937,18.2986,18.0798,18.1819,19400.0
2007-03-05 12:55:00,37.4,37.42,37.37,37.37,4800.0,18.1819,18.1916,18.1673,18.1673,4800.0
2007-03-05 13:00:00,37.38,37.45,37.37,37.43,6300.0,18.1722,18.2062,18.1673,18.1965,6300.0
2007-03-05 13:05:00,37.41,37.5,37.4,37.48,2200.0,18.1868,18.2305,18.1819,18.2208,2200.0
2007-03-05 13:10:00,37.5,37.58,37.49,37.57,2200.0,18.2305,18.2694,18.2257,18.2646,2200.0
2007-03-05 13:15:00,37.56,37.56,37.5,37.5,2700.0,18.2597,18.2597,18.2305,18.2305,2700.0
2007-03-05 13:20:00,37.49,37.5,37.43,37.43,3100.0,18.2257,18.2305,18.1965,18.1965,3100.0
2007-03-05 13:25:00,37.42,37.44,37.31,37.33,5600.0,18.1916,18.2014,18.1382,18.1479,5600.0
2007-03-05 13:30:00,37.32,37.48,37.32,37.48,11200.0,18.143,18.2208,18.143,18.2208,11200.0
2007-03-05 13:35:00,37.48,37.49,37.47,37.49,1400.0,18.2208,18.2257,18.2159,18.2257,1400.0
2007-03-05 13:40:00,37.52,37.65,37.52,37.65,4400.0,18.2402,18.3034,18.2402,18.3034,4400.0
2007-03-05 13:45:00,37.65,37.74,37.65,37.74,48800.0,18.3034,18.3472,18.3034,18.3472,48800.0
2007-03-05 13:50:00,37.75,37.82,37.69,37.69,10100.0,18.3521,18.3861,18.3229,18.3229,10100.0
2007-03-05 13:55:00,37.68,37.76,37.68,37.76,5800.0,18.318,18.3569,18.318,18.3569,5800.0
2007-03-05 14:00:00,37.75,37.79,37.68,37.72,7200.0,18.3521,18.3715,18.318,18.3375,7200.0
2007-03-05 14:05:00,37.72,37.72,37.69,37.69,3100.0,18.3375,18.3375,18.3229,18.3229,3100.0
2007-03-05 14:10:00,37.7,37.75,37.58,37.61,8100.0,18.3278,18.3521,18.2694,18.284,8100.0
2007-03-05 14:15:00,37.62,37.62,37.48,37.52,4900.0,18.2889,18.2889,18.2208,18.2402,4900.0
2007-03-05 14:20:00,37.52,37.57,37.49,37.55,14700.0,18.2402,18.2646,18.2257,18.2548,14700.0
2007-03-05 14:25:00,37.59,37.66,37.43,37.5,5700.0,18.2743,18.3083,18.1965,18.2305,5700.0
2007-03-05 14:30:00,37.46,37.63,37.44,37.57,12100.0,18.2111,18.2937,18.2014,18.2646,12100.0
2007-03-05 14:35:00,37.57,37.69,37.57,37.61,4700.0,18.2646,18.3229,18.2646,18.284,4700.0
2007-03-05 14:40:00,37.62,37.7,37.6,37.6,4700.0,18.2889,18.3278,18.2791,18.2791,4700.0
2007-03-05 14:45:00,37.55,37.55,37.48,37.5,13100.0,18.2548,18.2548,18.2208,18.2305,13100.0
2007-03-05 14:50:00,37.59,37.68,37.59,37.66,4400.0,18.2743,18.318,18.2743,18.3083,4400.0
2007-03-05 14:55:00,37.63,37.66,37.53,37.53,3400.0,18.2937,18.3083,18.2451,18.2451,3400.0
2007-03-05 15:00:00,37.55,37.56,37.44,37.46,31900.0,18.2548,18.2597,18.2014,18.2111,31900.0
2007-03-05 15:05:00,37.44,37.46,37.37,37.37,26100.0,18.2014,18.2111,18.1673,18.1673,26100.0
2007-03-05 15:10:00,37.38,37.42,37.29,37.36,26200.0,18.1722,18.1916,18.1284,18.1625,26200.0
2007-03-05 15:15:00,37.41,37.49,37.33,37.44,9900.0,18.1868,18.2257,18.1479,18.2014,9900.0
2007-03-05 15:20:00,37.45,37.56,37.36,37.53,23000.0,18.2062,18.2597,18.1625,18.2451,23000.0
2007-03-05 15:25:00,37.52,37.66,37.47,37.55,13600.0,18.2402,18.3083,18.2159,18.2548,13600.0
2007-03-05 15:30:00,37.52,37.55,37.44,37.46,13300.0,18.2402,18.2548,18.2014,18.2111,13300.0
2007-03-05 15:35:00,37.47,37.49,37.41,37.42,20500.0,18.2159,18.2257,18.1868,18.1916,20500.0
2007-03-05 15:40:00,37.47,37.5,37.39,37.48,13700.0,18.2159,18.2305,18.177,18.2208,13700.0
2007-03-05 15:45:00,37.49,37.53,37.25,37.41,21700.0,18.2257,18.2451,18.109,18.1868,21700.0
2007-03-05 15:50:00,37.38,37.5,37.1,37.22,17000.0,18.1722,18.2305,18.0361,18.0944,17000.0
2007-03-05 15:55:00,37.23,37.36,37.22,37.25,20400.0,18.0993,18.1625,18.0944,18.109,20400.0
2007-03-06 09:30:00,37.48,37.72,37.48,37.64,4300.0,18.2208,18.3375,18.2208,18.2986,4300.0
2007-03-06 09:35:00,37.65,37.88,37.6,37.88,1800.0,18.3034,18.4153,18.2791,18.4153,1800.0
2007-03-06 09:40:00,37.88,38.19,37.88,37.92,4200.0,18.4153,18.566,18.4153,18.4347,4200.0
2007-03-06 09:45:00,37.95,38.01,37.9,38.01,2400.0,18.4493,18.4785,18.425,18.4785,2400.0
2007-03-06 09:50:00,37.99,37.99,37.92,37.92,2500.0,18.4687,18.4687,18.4347,18.4347,2500.0
2007-03-06 09:55:00,37.9,38.06,37.9,37.95,8900.0,18.425,18.5028,18.425,18.4493,8900.0
2007-03-06 10:00:00,38.0,38.0,37.9,37.9,12900.0,18.4736,18.4736,18.425,18.425,12900.0
2007-03-06 10:05:00,37.92,37.96,37.85,37.91,7700.0,18.4347,18.4541,18.4007,18.4298,7700.0
2007-03-06 10:10:00,37.91,37.92,37.8,37.85,8300.0,18.4298,18.4347,18.3764,18.4007,8300.0
2007-03-06 10:15:00,37.85,37.88,37.8,37.85,4300.0,18.4007,18.4153,18.3764,18.4007,4300.0
2007-03-06 10:20:00,37.82,37.9,37.81,37.87,3900.0,18.3861,18.425,18.3812,18.4104,3900.0
2007-03-06 10:25:00,37.85,37.91,37.84,37.88,1900.0,18.4007,18.4298,18.3958,18.4153,1900.0
2007-03-06 10:30:00,37.92,37.93,37.85,37.91,6800.0,18.4347,18.4396,18.4007,18.4298,6800.0
2007-03-06 10:35:00,37.91,37.93,37.87,37.9,5300.0,18.4298,18.4396,18.4104,18.425,5300.0
2007-03-06 10:40:00,37.93,37.96,37.88,37.89,6200.0,18.4396,18.4541,18.4153,18.4201,6200.0
2007-03-06 10:45:00,37.9,37.92,37.84,37.84,4100.0,18.425,18.4347,18.3958,18.3958,4100.0
2007-03-06 10:50:00,37.87,37.88,37.84,37.88,2600.0,18.4104,18.4153,18.3958,18.4153,2600.0
2007-03-06 10:55:00,37.88,37.9,37.73,37.73,10600.0,18.4153,18.425,18.3423,18.3423,10600.0
2007-03-06 11:00:00,37.73,37.86,37.73,37.86,6900.0,18.3423,18.4055,18.3423,18.4055,6900.0
2007-03-06 11:05:00,37.86,37.93,37.84,37.93,4400.0,18.4055,18.4396,18.3958,18.4396,4400.0
2007-03-06 11:10:00,37.93,37.93,37.89,37.93,2400.0,18.4396,18.4396,18.4201,18.4396,2400.0
2007-03-06 11:15:00,37.93,37.93,37.88,37.92,1600.0,18.4396,18.4396,18.4153,18.4347,1600.0
2007-03-06 11:20:00,37.91,37.93,37.91,37.91,2700.0,18.4298,18.4396,18.4298,18.4298,2700.0
2007-03-06 11:25:00,37.9,37.9,37.81,37.85,6200.0,18.425,18.425,18.3812,18.4007,6200.0
2007-03-06 11:30:00,37.85,37.86,37.84,37.86,5800.0,18.4007,18.4055,18.3958,18.4055,5800.0
2007-03-06 11:35:00,37.86,37.86,37.84,37.85,4900.0,18.4055,18.4055,18.3958,18.4007,4900.0
2007-03-06 11:40:00,37.85,37.99,37.85,37.97,8600.0,18.4007,18.4687,18.4007,18.459,8600.0
2007-03-06 11:45:00,37.99,38.0,37.93,37.94,6900.0,18.4687,18.4736,18.4396,18.4444,6900.0
2007-03-06 11:50:00,37.93,37.95,37.91,37.95,1100.0,18.4396,18.4493,18.4298,18.4493,1100.0
2007-03-06 11:55:00,37.95,37.95,37.9,37.9,19300.0,18.4493,18.4493,18.425,18.425,19300.0
2007-03-06 12:00:00,37.9,37.9,37.89,37.9,6900.0,18.425,18.425,18.4201,18.425,6900.0
2007-03-06 12:05:00,37.9,37.9,37.88,37.89,2900.0,18.425,18.425,18.4153,18.4201,2900.0
2007-03-06 12:10:00,37.9,37.9,37.89,37.9,1600.0,18.425,18.425,18.4201,18.425,1600.0
2007-03-06 12:15:00,37.9,37.93,37.89,37.91,9500.0,18.425,18.4396,18.4201,18.4298,9500.0
2007-03-06 12:20:00,37.9,37.95,37.89,37.93,8300.0,18.425,18.4493,18.4201,18.4396,8300.0
2007-03-06 12:25:00,37.93,37.96,37.9,37.9,4600.0,18.4396,18.4541,18.425,18.425,4600.0
2007-03-06 12:30:00,37.9,38.0,37.9,37.98,11700.0,18.425,18.4736,18.425,18.4639,11700.0
2007-03-06 12:35:00,37.98,38.05,37.97,37.99,22200.0,18.4639,18.4979,18.459,18.4687,22200.0
2007-03-06 12:40:00,37.99,38.03,37.97,37.99,5600.0,18.4687,18.4882,18.459,18.4687,5600.0
2007-03-06 12:45:00,37.99,38.15,37.97,38.1,21600.0,18.4687,18.5465,18.459,18.5222,21600.0
2007-03-06 12:50:00,38.1,38.14,38.09,38.1,16900.0,18.5222,18.5417,18.5173,18.5222,16900.0
2007-03-06 12:55:00,38.12,38.12,38.08,38.1,4200.0,18.5319,18.5319,18.5125,18.5222,4200.0
2007-03-06 13:00:00,38.08,38.12,38.08,38.1,9700.0,18.5125,18.5319,18.5125,18.5222,9700.0
2007-03-06 13:05:00,38.12,38.33,38.12,38.15,32800.0,18.5319,18.634,18.5319,18.5465,32800.0
2007-03-06 13:10:00,38.15,38.2,38.06,38.07,4900.0,18.5465,18.5708,18.5028,18.5076,4900.0
2007-03-06 13:15:00,38.1,38.1,38.07,38.1,4500.0,18.5222,18.5222,18.5076,18.5222,4500.0
2007-03-06 13:20:00,38.07,38.09,38.06,38.09,3800.0,18.5076,18.5173,18.5028,18.5173,3800.0
2007-03-06 13:25:00,38.1,38.1,38.08,38.1,3200.0,18.5222,18.5222,18.5125,18.5222,3200.0
2007-03-06 13:30:00,38.1,38.12,38.08,38.12,6700.0,18.5222,18.5319,18.5125,18.5319,6700.0
2007-03-06 13:35:00,38.13,38.13,38.09,38.12,5400.0,18.5368,18.5368,18.5173,18.5319,5400.0
2007-03-06 13:40:00,38.12,38.12,38.1,38.1,5800.0,18.5319,18.5319,18.5222,18.5222,5800.0
2007-03-06 13:45:00,38.1,38.1,38.09,38.1,4000.0,18.5222,18.5222,18.5173,18.5222,4000.0
2007-03-06 13:50:00,38.1,38.1,38.08,38.1,4700.0,18.5222,18.5222,18.5125,18.5222,4700.0
2007-03-06 13:55:00,38.1,38.1,38.09,38.09,3000.0,18.5222,18.5222,18.5173,18.5173,3000.0
2007-03-06 14:00:00,38.1,38.19,38.1,38.15,7100.0,18.5222,18.566,18.5222,18.5465,7100.0
2007-03-06 14:05:00,38.15,38.17,38.11,38.12,3500.0,18.5465,18.5562,18.5271,18.5319,3500.0
2007-03-06 14:10:00,38.11,38.11,38.06,38.08,3200.0,18.5271,18.5271,18.5028,18.5125,3200.0
2007-03-06 14:15:00,38.07,38.28,38.05,38.18,119100.0,18.5076,18.6097,18.4979,18.5611,119100.0
2007-03-06 14:20:00,38.19,38.19,38.14,38.18,6400.0,18.566,18.566,18.5417,18.5611,6400.0
2007-03-06 14:25:00,38.19,38.23,38.07,38.08,6600.0,18.566,18.5854,18.5076,18.5125,6600.0
2007-03-06 14:30:00,38.06,38.1,38.06,38.1,5200.0,18.5028,18.5222,18.5028,18.5222,5200.0
2007-03-06 14:35:00,38.11,38.23,38.1,38.18,3700.0,18.5271,18.5854,18.5222,18.5611,3700.0
2007-03-06 14:40:00,38.17,38.24,38.15,38.22,3600.0,18.5562,18.5903,18.5465,18.5805,3600.0
2007-03-06 14:45:00,38.23,38.25,38.21,38.24,4000.0,18.5854,18.5951,18.5757,18.5903,4000.0
2007-03-06 14:50:00,38.25,38.26,38.23,38.25,4300.0,18.5951,18.6,18.5854,18.5951,4300.0
2007-03-06 14:55:00,38.26,38.32,38.25,38.29,5800.0,18.6,18.6292,18.5951,18.6146,5800.0
2007-03-06 15:00:00,38.3,38.3,38.24,38.24,6700.0,18.6194,18.6194,18.5903,18.5903,6700.0
2007-03-06 15:05:00,38.25,38.26,38.23,38.23,7400.0,18.5951,18.6,18.5854,18.5854,7400.0
2007-03-06 15:10:00,38.24,38.25,38.23,38.23,4900.0,18.5903,18.5951,18.5854,18.5854,4900.0
2007-03-06 15:15:00,38.25,38.25,38.19,38.23,4500.0,18.5951,18.5951,18.566,18.5854,4500.0
2007-03-06 15:20:00,38.23,38.24,38.23,38.24,2800.0,18.5854,18.5903,18.5854,18.5903,2800.0
2007-03-06 15:25:00,38.24,38.32,38.23,38.29,6500.0,18.5903,18.6292,18.5854,18.6146,6500.0
2007-03-06 15:30:00,38.3,38.3,38.26,38.3,7600.0,18.6194,18.6194,18.6,18.6194,7600.0
2007-03-06 15:35:00,38.3,38.3,38.27,38.28,3200.0,18.6194,18.6194,18.6049,18.6097,3200.0
2007-03-06 15:40:00,38.29,38.33,38.25,38.25,32000.0,18.6146,18.634,18.5951,18.5951,32000.0
2007-03-06 15:45:00,38.25,38.31,38.19,38.29,5600.0,18.5951,18.6243,18.566,18.6146,5600.0
2007-03-06 15:50:00,38.31,38.34,38.3,38.31,4200.0,18.6243,18.6389,18.6194,18.6243,4200.0
2007-03-06 15:55:00,38.31,38.31,38.2,38.25,27400.0,18.6243,18.6243,18.5708,18.5951,27400.0
2007-03-07 09:30:00,38.55,38.56,38.35,38.41,7100.0,18.741,18.7458,18.6437,18.6729,7100.0
2007-03-07 09:35:00,38.31,38.48,38.18,38.35,6500.0,18.6243,18.7069,18.5611,18.6437,6500.0
2007-03-07 09:40:00,38.35,38.35,38.3,38.31,4300.0,18.6437,18.6437,18.6194,18.6243,4300.0
2007-03-07 09:45:00,38.32,38.45,38.3,38.45,3600.0,18.6292,18.6924,18.6194,18.6924,3600.0
2007-03-07 09:50:00,38.52,38.66,38.44,38.66,2000.0,18.7264,18.7945,18.6875,18.7945,2000.0
2007-03-07 09:55:00,38.54,38.59,38.39,38.59,29300.0,18.7361,18.7604,18.6632,18.7604,29300.0
2007-03-07 10:00:00,38.52,38.55,38.5,38.55,700.0,18.7264,18.741,18.7167,18.741,700.0
2007-03-07 10:05:00,38.53,38.56,38.51,38.55,3100.0,18.7313,18.7458,18.7215,18.741,3100.0
2007-03-07 10:10:00,38.53,38.55,38.5,38.53,2600.0,18.7313,18.741,18.7167,18.7313,2600.0
2007-03-07 10:15:00,38.5,38.54,38.5,38.54,7900.0,18.7167,18.7361,18.7167,18.7361,7900.0
2007-03-07 10:20:00,38.55,38.59,38.53,38.59,7600.0,18.741,18.7604,18.7313,18.7604,7600.0
2007-03-07 10:25:00,38.57,38.6,38.56,38.58,5100.0,18.7507,18.7653,18.7458,18.7556,5100.0
2007-03-07 10:30:00,38.56,38.59,38.53,38.59,3900.0,18.7458,18.7604,18.7313,18.7604,3900.0
2007-03-07 10:35:00,38.57,38.59,38.51,38.59,2400.0,18.7507,18.7604,18.7215,18.7604,2400.0
2007-03-07 10:40:00,38.57,38.58,38.54,38.58,2100.0,18.7507,18.7556,18.7361,18.7556,2100.0
2007-03-07 10:45:00,38.58,38.58,38.54,38.54,600.0,18.7556,18.7556,18.7361,18.7361,600.0
2007-03-07 10:50:00,38.51,38.56,38.5,38.51,2500.0,18.7215,18.7458,18.7167,18.7215,2500.0
2007-03-07 10:55:00,38.52,38.53,38.5,38.5,1400.0,18.7264,18.7313,18.7167,18.7167,1400.0
2007-03-07 11:00:00,38.5,38.51,38.5,38.5,17500.0,18.7167,18.7215,18.7167,18.7167,17500.0
2007-03-07 11:05:00,38.51,38.53,38.51,38.51,1400.0,18.7215,18.7313,18.7215,18.7215,1400.0
2007-03-07 11:10:00,38.5,38.51,38.4,38.4,1000.0,18.7167,18.7215,18.6681,18.6681,1000.0
2007-03-07 11:15:00,38.39,38.47,38.39,38.42,3100.0,18.6632,18.7021,18.6632,18.6778,3100.0
2007-03-07 11:20:00,38.44,38.45,38.4,38.4,1100.0,18.6875,18.6924,18.6681,18.6681,1100.0
2007-03-07 11:25:00,38.39,38.43,38.28,38.28,4000.0,18.6632,18.6826,18.6097,18.6097,4000.0
2007-03-07 11:30:00,38.28,38.28,38.12,38.19,5500.0,18.6097,18.6097,18.5319,18.566,5500.0
2007-03-07 11:35:00,38.19,38.19,38.12,38.12,2000.0,18.566,18.566,18.5319,18.5319,2000.0
2007-03-07 11:40:00,38.14,38.19,38.1,38.16,2500.0,18.5417,18.566,18.5222,18.5514,2500.0
2007-03-07 11:45:00,38.16,38.21,38.15,38.16,3400.0,18.5514,18.5757,18.5465,18.5514,3400.0
2007-03-07 11:50:00,38.15,38.23,38.15,38.21,2700.0,18.5465,18.5854,18.5465,18.5757,2700.0
2007-03-07 11:55:00,38.22,38.32,38.21,38.3,3900.0,18.5805,18.6292,18.5757,18.6194,3900.0
2007-03-07 12:00:00,38.31,38.36,38.27,38.36,1500.0,18.6243,18.6486,18.6049,18.6486,1500.0
2007-03-07 12:05:00,38.36,38.39,38.36,38.37,3000.0,18.6486,18.6632,18.6486,18.6535,3000.0
2007-03-07 12:10:00,38.36,38.38,38.36,38.36,2200.0,18.6486,18.6583,18.6486,18.6486,2200.0
2007-03-07 12:15:00,38.36,38.38,38.36,38.38,3700.0,18.6486,18.6583,18.6486,18.6583,3700.0
2007-03-07 12:20:00,38.38,38.44,38.38,38.44,7700.0,18.6583,18.6875,18.6583,18.6875,7700.0
2007-03-07 12:25:00,38.41,38.52,38.41,38.52,3600.0,18.6729,18.7264,18.6729,18.7264,3600.0
2007-03-07 12:30:00,38.55,38.57,38.53,38.53,1000.0,18.741,18.7507,18.7313,18.7313,1000.0
2007-03-07 12:35:00,38.52,38.55,38.51,38.53,8700.0,18.7264,18.741,18.7215,18.7313,8700.0
2007-03-07 12:40:00,38.54,38.54,38.52,38.52,700.0,18.7361,18.7361,18.7264,18.7264,700.0
2007-03-07 12:45:00,38.53,38.65,38.51,38.63,9800.0,18.7313,18.7896,18.7215,18.7799,9800.0
2007-03-07 12:50:00,38.63,38.63,38.61,38.61,2000.0,18.7799,18.7799,18.7701,18.7701,2000.0
2007-03-07 12:55:00,38.62,38.62,38.57,38.59,6900.0,18.775,18.775,18.7507,18.7604,6900.0
2007-03-07 13:00:00,38.59,38.59,38.49,38.5,5000.0,18.7604,18.7604,18.7118,18.7167,5000.0
2007-03-07 13:05:00,38.51,38.57,38.5,38.57,14100.0,18.7215,18.7507,18.7167,18.7507,14100.0
2007-03-07 13:10:00,38.59,38.64,38.59,38.6,8900.0,18.7604,18.7847,18.7604,18.7653,8900.0
2007-03-07 13:15:00,38.6,38.6,38.57,38.58,400.0,18.7653,18.7653,18.7507,18.7556,400.0
2007-03-07 13:20:00,38.54,38.63,38.54,38.63,2400.0,18.7361,18.7799,18.7361,18.7799,2400.0
2007-03-07 13:25:00,38.65,38.65,38.6,38.61,7600.0,18.7896,18.7896,18.7653,18.7701,7600.0
2007-03-07 13:30:00,38.57,38.59,38.54,38.57,4400.0,18.7507,18.7604,18.7361,18.7507,4400.0
2007-03-07 13:35:00,38.57,38.59,38.55,38.59,1200.0,18.7507,18.7604,18.741,18.7604,1200.0
2007-03-07 13:40:00,38.59,38.59,38.56,38.59,1000.0,18.7604,18.7604,18.7458,18.7604,1000.0
2007-03-07 13:45:00,38.58,38.6,38.55,38.56,2700.0,18.7556,18.7653,18.741,18.7458,2700.0
2007-03-07 13:50:00,38.57,38.58,38.55,38.55,1300.0,18.7507,18.7556,18.741,18.741,1300.0
2007-03-07 13:55:00,38.55,38.57,38.55,38.56,2200.0,18.741,18.7507,18.741,18.7458,2200.0
2007-03-07 14:00:00,38.54,38.54,38.36,38.38,5800.0,18.7361,18.7361,18.6486,18.6583,5800.0
2007-03-07 14:05:00,38.39,38.53,38.39,38.53,4600.0,18.6632,18.7313,18.6632,18.7313,4600.0
2007-03-07 14:10:00,38.48,38.48,38.45,38.48,2300.0,18.7069,18.7069,18.6924,18.7069,2300.0
2007-03-07 14:15:00,38.49,38.51,38.38,38.5,7700.0,18.7118,18.7215,18.6583,18.7167,7700.0
2007-03-07 14:20:00,38.5,38.51,38.48,38.48,7600.0,18.7167,18.7215,18.7069,18.7069,7600.0
2007-03-07 14:25:00,38.48,38.5,38.46,38.5,1200.0,18.7069,18.7167,18.6972,18.7167,1200.0
2007-03-07 14:30:00,38.5,38.51,38.49,38.5,5700.0,18.7167,18.7215,18.7118,18.7167,5700.0
2007-03-07 14:35:00,38.49,38.49,38.48,38.49,900.0,18.7118,18.7118,18.7069,18.7118,900.0
2007-03-07 14:40:00,38.48,38.49,38.47,38.48,1100.0,18.7069,18.7118,18.7021,18.7069,1100.0
2007-03-07 14:45:00,38.48,38.5,38.48,38.5,1900.0,18.7069,18.7167,18.7069,18.7167,1900.0
2007-03-07 14:50:00,38.5,38.5,38.46,38.49,2500.0,18.7167,18.7167,18.6972,18.7118,2500.0
2007-03-07 14:55:00,38.49,38.5,38.48,38.49,4600.0,18.7118,18.7167,18.7069,18.7118,4600.0
2007-03-07 15:00:00,38.5,38.5,38.45,38.5,16100.0,18.7167,18.7167,18.6924,18.7167,16100.0
2007-03-07 15:05:00,38.5,38.5,38.48,38.48,6800.0,18.7167,18.7167,18.7069,18.7069,6800.0
2007-03-07 15:10:00,38.48,38.49,38.48,38.49,600.0,18.7069,18.7118,18.7069,18.7118,600.0
2007-03-07 15:15:00,38.49,38.5,38.47,38.5,2400.0,18.7118,18.7167,18.7021,18.7167,2400.0
2007-03-07 15:20:00,38.5,38.5,38.45,38.45,26200.0,18.7167,18.7167,18.6924,18.6924,26200.0
2007-03-07 15:25:00,38.46,38.5,38.46,38.48,10200.0,18.6972,18.7167,18.6972,18.7069,10200.0
2007-03-07 15:30:00,38.47,38.5,38.45,38.5,11900.0,18.7021,18.7167,18.6924,18.7167,11900.0
2007-03-07 15:35:00,38.5,38.52,38.48,38.5,13400.0,18.7167,18.7264,18.7069,18.7167,13400.0
2007-03-07 15:40:00,38.5,38.6,38.5,38.54,46300.0,18.7167,18.7653,18.7167,18.7361,46300.0
2007-03-07 15:45:00,38.54,38.54,38.52,38.53,144900.0,18.7361,18.7361,18.7264,18.7313,144900.0
2007-03-07 15:50:00,38.54,38.54,38.43,38.48,21700.0,18.7361,18.7361,18.6826,18.7069,21700.0
2007-03-07 15:55:00,38.46,38.54,38.46,38.49,41900.0,18.6972,18.7361,18.6972,18.7118,41900.0
2007-03-08 09:30:00,38.7,38.76,38.5,38.75,3300.0,18.8139,18.8431,18.7167,18.8382,3300.0
2007-03-08 09:35:00,38.77,39.14,38.72,39.14,8400.0,18.8479,19.0278,18.8236,19.0278,8400.0
2007-03-08 09:40:00,39.11,39.11,39.0,39.06,2900.0,19.0132,19.0132,18.9597,18.9889,2900.0
2007-03-08 09:45:00,39.06,39.1,38.92,38.92,3400.0,18.9889,19.0084,18.9209,18.9209,3400.0
2007-03-08 09:50:00,38.87,38.95,38.84,38.9,6900.0,18.8965,18.9354,18.882,18.9111,6900.0
2007-03-08 09:55:00,38.9,38.98,38.9,38.9,3600.0,18.9111,18.95,18.9111,18.9111,3600.0
2007-03-08 10:00:00,38.91,38.99,38.9,38.98,5600.0,18.916,18.9549,18.9111,18.95,5600.0
2007-03-08 10:05:00,38.98,39.0,38.97,38.97,7300.0,18.95,18.9597,18.9452,18.9452,7300.0
2007-03-08 10:10:00,38.97,39.0,38.97,39.0,7300.0,18.9452,18.9597,18.9452,18.9597,7300.0
2007-03-08 10:15:00,39.0,39.05,38.99,39.05,14700.0,18.9597,18.9841,18.9549,18.9841,14700.0
2007-03-08 10:20:00,39.04,39.08,38.99,39.07,10100.0,18.9792,18.9986,18.9549,18.9938,10100.0
2007-03-08 10:25:00,39.08,39.1,39.08,39.09,6100.0,18.9986,19.0084,18.9986,19.0035,6100.0
2007-03-08 10:30:00,39.09,39.1,39.06,39.08,5800.0,19.0035,19.0084,18.9889,18.9986,5800.0
2007-03-08 10:35:00,39.1,39.1,39.09,39.09,6200.0,19.0084,19.0084,19.0035,19.0035,6200.0
2007-03-08 10:40:00,39.09,39.15,39.09,39.13,3700.0,19.0035,19.0327,19.0035,19.0229,3700.0
2007-03-08 10:45:00,39.15,39.15,39.1,39.14,2600.0,19.0327,19.0327,19.0084,19.0278,2600.0
2007-03-08 10:50:00,39.14,39.23,39.12,39.23,16000.0,19.0278,19.0716,19.0181,19.0716,16000.0
2007-03-08 10:55:00,39.23,39.23,39.16,39.18,5900.0,19.0716,19.0716,19.0375,19.0472,5900.0
2007-03-08 11:00:00,39.18,39.18,39.13,39.14,7200.0,19.0472,19.0472,19.0229,19.0278,7200.0
2007-03-08 11:05:00,39.14,39.2,39.09,39.14,12400.0,19.0278,19.057,19.0035,19.0278,12400.0
2007-03-08 11:10:00,39.15,39.15,39.1,39.13,3000.0,19.0327,19.0327,19.0084,19.0229,3000.0
2007-03-08 11:15:00,39.15,39.19,39.09,39.14,5500.0,19.0327,19.0521,19.0035,19.0278,5500.0
2007-03-08 11:20:00,39.11,39.14,39.1,39.11,3500.0,19.0132,19.0278,19.0084,19.0132,3500.0
2007-03-08 11:25:00,39.11,39.15,39.1,39.12,1800.0,19.0132,19.0327,19.0084,19.0181,1800.0
2007-03-08 11:30:00,39.11,39.14,39.11,39.13,1400.0,19.0132,19.0278,19.0132,19.0229,1400.0
2007-03-08 11:35:00,39.17,39.18,39.17,39.17,700.0,19.0424,19.0472,19.0424,19.0424,700.0
2007-03-08 11:40:00,39.18,39.18,39.15,39.16,2300.0,19.0472,19.0472,19.0327,19.0375,2300.0
2007-03-08 11:45:00,39.18,39.18,39.14,39.18,900.0,19.0472,19.0472,19.0278,19.0472,900.0
2007-03-08 11:50:00,39.18,39.2,39.14,39.14,1900.0,19.0472,19.057,19.0278,19.0278,1900.0
2007-03-08 11:55:00,39.18,39.18,39.13,39.14,1300.0,19.0472,19.0472,19.0229,19.0278,1300.0
2007-03-08 12:00:00,39.14,39.2,39.14,39.2,2000.0,19.0278,19.057,19.0278,19.057,2000.0
2007-03-08 12:05:00,39.2,39.2,39.16,39.16,3600.0,19.057,19.057,19.0375,19.0375,3600.0
2007-03-08 12:10:00,39.15,39.19,39.15,39.16,1500.0,19.0327,19.0521,19.0327,19.0375,1500.0
2007-03-08 12:15:00,39.2,39.2,39.16,39.16,1700.0,19.057,19.057,19.0375,19.0375,1700.0
2007-03-08 12:20:00,39.19,39.2,39.16,39.17,1200.0,19.0521,19.057,19.0375,19.0424,1200.0
2007-03-08 12:25:00,39.18,39.22,39.17,39.22,600.0,19.0472,19.0667,19.0424,19.0667,600.0
2007-03-08 12:30:00,39.2,39.24,39.1,39.1,10600.0,19.057,19.0764,19.0084,19.0084,10600.0
2007-03-08 12:35:00,39.11,39.18,39.09,39.1,6800.0,19.0132,19.0472,19.0035,19.0084,6800.0
2007-03-08 12:40:00,39.11,39.19,39.0,39.16,5900.0,19.0132,19.0521,18.9597,19.0375,5900.0
2007-03-08 12:45:00,39.16,39.17,39.1,39.12,7200.0,19.0375,19.0424,19.0084,19.0181,7200.0
2007-03-08 12:50:00,39.1,39.15,39.1,39.15,8100.0,19.0084,19.0327,19.0084,19.0327,8100.0
2007-03-08 12:55:00,39.1,39.15,39.08,39.11,24500.0,19.0084,19.0327,18.9986,19.0132,24500.0
2007-03-08 13:00:00,39.13,39.13,39.0,39.02,10000.0,19.0229,19.0229,18.9597,18.9695,10000.0
2007-03-08 13:05:00,39.05,39.08,39.03,39.04,600.0,18.9841,18.9986,18.9743,18.9792,600.0
2007-03-08 13:10:00,39.08,39.13,39.08,39.13,8500.0,18.9986,19.0229,18.9986,19.0229,8500.0
2007-03-08 13:15:00,39.1,39.19,39.1,39.19,900.0,19.0084,19.0521,19.0084,19.0521,900.0
2007-03-08 13:20:00,39.19,39.19,39.17,39.19,900.0,19.0521,19.0521,19.0424,19.0521,900.0
2007-03-08 13:25:00,39.19,39.19,39.16,39.17,7400.0,19.0521,19.0521,19.0375,19.0424,7400.0
2007-03-08 13:30:00,39.17,39.17,39.14,39.17,5900.0,19.0424,19.0424,19.0278,19.0424,5900.0
2007-03-08 13:35:00,39.17,39.17,39.1,39.13,4000.0,19.0424,19.0424,19.0084,19.0229,4000.0
2007-03-08 13:40:00,39.14,39.14,39.08,39.1,1600.0,19.0278,19.0278,18.9986,19.0084,1600.0
2007-03-08 13:45:00,39.1,39.1,39.1,39.1,500.0,19.0084,19.0084,19.0084,19.0084,500.0
2007-03-08 13:50:00,39.12,39.12,39.03,39.03,3100.0,19.0181,19.0181,18.9743,18.9743,3100.0
2007-03-08 13:55:00,39.05,39.05,39.0,39.0,15000.0,18.9841,18.9841,18.9597,18.9597,15000.0
2007-03-08 14:00:00,39.0,39.04,39.0,39.02,4600.0,18.9597,18.9792,18.9597,18.9695,4600.0
2007-03-08 14:05:00,39.02,39.05,38.92,38.95,29500.0,18.9695,18.9841,18.9209,18.9354,29500.0
2007-03-08 14:10:00,38.95,38.97,38.83,38.83,2400.0,18.9354,18.9452,18.8771,18.8771,2400.0
2007-03-08 14:15:00,38.82,38.87,38.8,38.86,12700.0,18.8722,18.8965,18.8625,18.8917,12700.0
2007-03-08 14:20:00,38.91,38.99,38.89,38.98,5700.0,18.916,18.9549,18.9063,18.95,5700.0
2007-03-08 14:25:00,38.98,38.98,38.95,38.97,3600.0,18.95,18.95,18.9354,18.9452,3600.0
2007-03-08 14:30:00,38.95,38.95,38.85,38.85,8500.0,18.9354,18.9354,18.8868,18.8868,8500.0
2007-03-08 14:35:00,38.86,38.87,38.83,38.85,13900.0,18.8917,18.8965,18.8771,18.8868,13900.0
2007-03-08 14:40:00,38.85,38.86,38.72,38.72,24400.0,18.8868,18.8917,18.8236,18.8236,24400.0
2007-03-08 14:45:00,38.75,38.77,38.64,38.67,2500.0,18.8382,18.8479,18.7847,18.7993,2500.0
2007-03-08 14:50:00,38.64,38.79,38.64,38.79,2600.0,18.7847,18.8577,18.7847,18.8577,2600.0
2007-03-08 14:55:00,38.77,38.93,38.77,38.9,6600.0,18.8479,18.9257,18.8479,18.9111,6600.0
2007-03-08 15:00:00,38.93,38.93,38.86,38.86,2700.0,18.9257,18.9257,18.8917,18.8917,2700.0
2007-03-08 15:05:00,38.86,38.9,38.79,38.79,1600.0,18.8917,18.9111,18.8577,18.8577,1600.0
2007-03-08 15:10:00,38.79,38.81,38.66,38.66,4100.0,18.8577,18.8674,18.7945,18.7945,4100.0
2007-03-08 15:15:00,38.64,38.73,38.55,38.7,6900.0,18.7847,18.8285,18.741,18.8139,6900.0
2007-03-08 15:20:00,38.7,38.77,38.63,38.71,5400.0,18.8139,18.8479,18.7799,18.8188,5400.0
2007-03-08 15:25:00,38.71,38.79,38.65,38.69,13000.0,18.8188,18.8577,18.7896,18.809,13000.0
2007-03-08 15:30:00,38.71,38.71,38.65,38.68,7200.0,18.8188,18.8188,18.7896,18.8042,7200.0
2007-03-08 15:35:00,38.72,38.73,38.67,38.68,1000.0,18.8236,18.8285,18.7993,18.8042,1000.0
2007-03-08 15:40:00,38.68,38.69,38.64,38.68,1200.0,18.8042,18.809,18.7847,18.8042,1200.0
2007-03-08 15:45:00,38.68,38.68,38.5,38.6,4400.0,18.8042,18.8042,18.7167,18.7653,4400.0
2007-03-08 15:50:00,38.55,38.58,38.5,38.51,5700.0,18.741,18.7556,18.7167,18.7215,5700.0
2007-03-08 15:55:00,38.5,38.6,38.49,38.6,4600.0,18.7167,18.7653,18.7118,18.7653,4600.0
2007-03-09 09:30:00,38.8,39.0,38.8,38.9,3000.0,18.8625,18.9597,18.8625,18.9111,3000.0
2007-03-09 09:35:00,38.91,38.93,38.91,38.91,1100.0,18.916,18.9257,18.916,18.916,1100.0
2007-03-09 09:40:00,38.92,38.98,38.92,38.97,6200.0,18.9209,18.95,18.9209,18.9452,6200.0
2007-03-09 09:45:00,38.94,38.97,38.9,38.91,1800.0,18.9306,18.9452,18.9111,18.916,1800.0
2007-03-09 09:50:00,38.95,38.95,38.88,38.88,1900.0,18.9354,18.9354,18.9014,18.9014,1900.0
2007-03-09 09:55:00,38.8,38.87,38.8,38.86,1500.0,18.8625,18.8965,18.8625,18.8917,1500.0
2007-03-09 10:00:00,38.86,38.87,38.7,38.7,3200.0,18.8917,18.8965,18.8139,18.8139,3200.0
2007-03-09 10:05:00,38.71,38.72,38.63,38.66,4100.0,18.8188,18.8236,18.7799,18.7945,4100.0
2007-03-09 10:10:00,38.66,38.72,38.62,38.62,1800.0,18.7945,18.8236,18.775,18.775,1800.0
2007-03-09 10:15:00,38.61,38.62,38.54,38.57,2600.0,18.7701,18.775,18.7361,18.7507,2600.0
2007-03-09 10:20:00,38.56,38.69,38.56,38.69,700.0,18.7458,18.809,18.7458,18.809,700.0
2007-03-09 10:25:00,38.73,38.85,38.73,38.85,1000.0,18.8285,18.8868,18.8285,18.8868,1000.0
2007-03-09 10:30:00,38.84,38.86,38.79,38.86,1200.0,18.882,18.8917,18.8577,18.8917,1200.0
2007-03-09 10:35:00,38.86,38.86,38.74,38.79,4500.0,18.8917,18.8917,18.8333,18.8577,4500.0
2007-03-09 10:40:00,38.78,38.84,38.76,38.8,4700.0,18.8528,18.882,18.8431,18.8625,4700.0
2007-03-09 10:45:00,38.83,38.95,38.83,38.95,1300.0,18.8771,18.9354,18.8771,18.9354,1300.0
2007-03-09 10:50:00,38.95,38.98,38.94,38.96,7200.0,18.9354,18.95,18.9306,18.9403,7200.0
2007-03-09 10:55:00,38.96,38.96,38.85,38.88,1100.0,18.9403,18.9403,18.8868,18.9014,1100.0
2007-03-09 11:00:00,38.85,38.85,38.8,38.82,500.0,18.8868,18.8868,18.8625,18.8722,500.0
2007-03-09 11:05:00,38.86,38.87,38.8,38.86,2100.0,18.8917,18.8965,18.8625,18.8917,2100.0
2007-03-09 11:10:00,38.87,38.88,38.82,38.82,3300.0,18.8965,18.9014,18.8722,18.8722,3300.0
2007-03-09 11:15:00,38.83,38.83,38.79,38.79,700.0,18.8771,18.8771,18.8577,18.8577,700.0
2007-03-09 11:20:00,38.8,38.8,38.76,38.79,2400.0,18.8625,18.8625,18.8431,18.8577,2400.0
2007-03-09 11:25:00,38.79,38.84,38.79,38.83,1100.0,18.8577,18.882,18.8577,18.8771,1100.0
2007-03-09 11:30:00,38.83,38.87,38.83,38.87,800.0,18.8771,18.8965,18.8771,18.8965,800.0
2007-03-09 11:35:00,38.89,38.9,38.86,38.89,5200.0,18.9063,18.9111,18.8917,18.9063,5200.0
2007-03-09 11:40:00,38.87,38.9,38.87,38.87,1900.0,18.8965,18.9111,18.8965,18.8965,1900.0
2007-03-09 11:45:00,38.89,38.9,38.89,38.9,900.0,18.9063,18.9111,18.9063,18.9111,900.0
2007-03-09 11:50:00,38.9,38.9,38.88,38.88,1000.0,18.9111,18.9111,18.9014,18.9014,1000.0
2007-03-09 11:55:00,38.88,38.88,38.88,38.88,0.0,18.9014,18.9014,18.9014,18.9014,0.0
2007-03-09 12:00:00,38.88,38.9,38.88,38.89,2100.0,18.9014,18.9111,18.9014,18.9063,2100.0
2007-03-09 12:05:00,38.9,38.9,38.89,38.9,3200.0,18.9111,18.9111,18.9063,18.9111,3200.0
2007-03-09 12:10:00,38.9,38.9,38.82,38.89,6600.0,18.9111,18.9111,18.8722,18.9063,6600.0
2007-03-09 12:15:00,38.86,38.86,38.86,38.86,100.0,18.8917,18.8917,18.8917,18.8917,100.0
2007-03-09 12:20:00,38.85,38.9,38.85,38.85,4200.0,18.8868,18.9111,18.8868,18.8868,4200.0
2007-03-09 12:25:00,38.82,38.9,38.8,38.9,9600.0,18.8722,18.9111,18.8625,18.9111,9600.0
2007-03-09 12:30:00,38.9,38.9,38.9,38.9,3100.0,18.9111,18.9111,18.9111,18.9111,3100.0
2007-03-09 12:35:00,38.9,38.9,38.89,38.9,3100.0,18.9111,18.9111,18.9063,18.9111,3100.0
2007-03-09 12:40:00,38.9,38.9,38.85,38.89,1300.0,18.9111,18.9111,18.8868,18.9063,1300.0
2007-03-09 12:45:00,38.87,38.88,38.75,38.78,7200.0,18.8965,18.9014,18.8382,18.8528,7200.0
2007-03-09 12:50:00,38.79,38.83,38.79,38.83,900.0,18.8577,18.8771,18.8577,18.8771,900.0
2007-03-09 12:55:00,38.79,38.81,38.77,38.81,400.0,18.8577,18.8674,18.8479,18.8674,400.0
2007-03-09 13:00:00,38.81,38.83,38.78,38.83,1400.0,18.8674,18.8771,18.8528,18.8771,1400.0
2007-03-09 13:05:00,38.83,38.83,38.75,38.79,2100.0,18.8771,18.8771,18.8382,18.8577,2100.0
2007-03-09 13:10:00,38.76,38.76,38.71,38.75,1300.0,18.8431,18.8431,18.8188,18.8382,1300.0
2007-03-09 13:15:00,38.74,38.74,38.65,38.65,1700.0,18.8333,18.8333,18.7896,18.7896,1700.0
2007-03-09 13:20:00,38.65,38.65,38.63,38.65,6500.0,18.7896,18.7896,18.7799,18.7896,6500.0
2007-03-09 13:25:00,38.65,38.71,38.65,38.71,400.0,18.7896,18.8188,18.7896,18.8188,400.0
2007-03-09 13:30:00,38.71,38.74,38.67,38.68,1200.0,18.8188,18.8333,18.7993,18.8042,1200.0
2007-03-09 13:35:00,38.68,38.68,38.62,38.64,1000.0,18.8042,18.8042,18.775,18.7847,1000.0
2007-03-09 13:40:00,38.64,38.64,38.59,38.62,400.0,18.7847,18.7847,18.7604,18.775,400.0
2007-03-09 13:45:00,38.63,38.67,38.63,38.67,300.0,18.7799,18.7993,18.7799,18.7993,300.0
2007-03-09 13:50:00,38.65,38.65,38.57,38.59,1800.0,18.7896,18.7896,18.7507,18.7604,1800.0
2007-03-09 13:55:00,38.58,38.62,38.52,38.52,2500.0,18.7556,18.775,18.7264,18.7264,2500.0
2007-03-09 14:00:00,38.52,38.52,38.41,38.52,4800.0,18.7264,18.7264,18.6729,18.7264,4800.0
2007-03-09 14:05:00,38.5,38.59,38.49,38.59,11500.0,18.7167,18.7604,18.7118,18.7604,11500.0
2007-03-09 14:10:00,38.6,38.62,38.5,38.62,24300.0,18.7653,18.775,18.7167,18.775,24300.0
2007-03-09 14:15:00,38.6,38.62,38.57,38.6,1000.0,18.7653,18.775,18.7507,18.7653,1000.0
2007-03-09 14:20:00,38.6,38.64,38.49,38.52,36600.0,18.7653,18.7847,18.7118,18.7264,36600.0
2007-03-09 14:25:00,38.54,38.59,38.52,38.54,1700.0,18.7361,18.7604,18.7264,18.7361,1700.0
2007-03-09 14:30:00,38.54,38.57,38.52,38.52,1000.0,18.7361,18.7507,18.7264,18.7264,1000.0
2007-03-09 14:35:00,38.52,38.74,38.52,38.66,3700.0,18.7264,18.8333,18.7264,18.7945,3700.0
2007-03-09 14:40:00,38.7,38.75,38.66,38.68,13300.0,18.8139,18.8382,18.7945,18.8042,13300.0
2007-03-09 14:45:00,38.72,38.74,38.67,38.7,3500.0,18.8236,18.8333,18.7993,18.8139,3500.0
2007-03-09 14:50:00,38.7,38.7,38.65,38.69,2100.0,18.8139,18.8139,18.7896,18.809,2100.0
2007-03-09 14:55:00,38.69,38.69,38.57,38.6,5400.0,18.809,18.809,18.7507,18.7653,5400.0
2007-03-09 15:00:00,38.6,38.6,38.58,38.6,4000.0,18.7653,18.7653,18.7556,18.7653,4000.0
2007-03-09 15:05:00,38.57,38.59,38.55,38.59,2500.0,18.7507,18.7604,18.741,18.7604,2500.0
2007-03-09 15:10:00,38.6,38.61,38.55,38.61,2300.0,18.7653,18.7701,18.741,18.7701,2300.0
2007-03-09 15:15:00,38.61,38.7,38.61,38.63,3100.0,18.7701,18.8139,18.7701,18.7799,3100.0
2007-03-09 15:20:00,38.63,38.67,38.59,38.6,7800.0,18.7799,18.7993,18.7604,18.7653,7800.0
2007-03-09 15:25:00,38.56,38.6,38.47,38.49,13100.0,18.7458,18.7653,18.7021,18.7118,13100.0
2007-03-09 15:30:00,38.5,38.53,38.45,38.45,3800.0,18.7167,18.7313,18.6924,18.6924,3800.0
2007-03-09 15:35:00,38.45,38.65,38.45,38.58,21000.0,18.6924,18.7896,18.6924,18.7556,21000.0
2007-03-09 15:40:00,38.59,38.68,38.59,38.6,2500.0,18.7604,18.8042,18.7604,18.7653,2500.0
2007-03-09 15:45:00,38.59,38.6,38.55,38.56,5600.0,18.7604,18.7653,18.741,18.7458,5600.0
2007-03-09 15:50:00,38.56,38.6,38.55,38.55,12700.0,18.7458,18.7653,18.741,18.741,12700.0
2007-03-09 15:55:00,38.54,38.55,38.49,38.5,19200.0,18.7361,18.741,18.7118,18.7167,19200.0
2007-03-12 09:30:00,38.65,38.73,38.65,38.73,2600.0,18.7896,18.8285,18.7896,18.8285,2600.0
2007-03-12 09:35:00,38.64,38.71,38.55,38.56,1800.0,18.7847,18.8188,18.741,18.7458,1800.0
2007-03-12 09:40:00,38.64,38.68,38.64,38.68,1100.0,18.7847,18.8042,18.7847,18.8042,1100.0
2007-03-12 09:45:00,38.68,38.68,38.55,38.55,1400.0,18.8042,18.8042,18.741,18.741,1400.0
2007-03-12 09:50:00,38.55,38.55,38.48,38.48,200.0,18.741,18.741,18.7069,18.7069,200.0
2007-03-12 09:55:00,38.47,38.47,38.46,38.47,700.0,18.7021,18.7021,18.6972,18.7021,700.0
2007-03-12 10:00:00,38.44,38.51,38.44,38.51,300.0,18.6875,18.7215,18.6875,18.7215,300.0
2007-03-12 10:05:00,38.49,38.5,38.47,38.47,2100.0,18.7118,18.7167,18.7021,18.7021,2100.0
2007-03-12 10:10:00,38.43,38.5,38.43,38.5,2800.0,18.6826,18.7167,18.6826,18.7167,2800.0
2007-03-12 10:15:00,38.5,38.55,38.49,38.55,2200.0,18.7167,18.741,18.7118,18.741,2200.0
2007-03-12 10:20:00,38.55,38.66,38.55,38.64,3200.0,18.741,18.7945,18.741,18.7847,3200.0
2007-03-12 10:25:00,38.65,38.65,38.65,38.65,100.0,18.7896,18.7896,18.7896,18.7896,100.0
2007-03-12 10:30:00,38.66,38.66,38.6,38.6,600.0,18.7945,18.7945,18.7653,18.7653,600.0
2007-03-12 10:35:00,38.6,38.69,38.6,38.67,5100.0,18.7653,18.809,18.7653,18.7993,5100.0
2007-03-12 10:40:00,38.65,38.67,38.49,38.58,10700.0,18.7896,18.7993,18.7118,18.7556,10700.0
2007-03-12 10:45:00,38.61,38.61,38.55,38.6,1500.0,18.7701,18.7701,18.741,18.7653,1500.0
2007-03-12 10:50:00,38.6,38.61,38.6,38.61,12800.0,18.7653,18.7701,18.7653,18.7701,12800.0
2007-03-12 10:55:00,38.6,38.61,38.54,38.6,3500.0,18.7653,18.7701,18.7361,18.7653,3500.0
2007-03-12 11:00:00,38.6,38.63,38.6,38.6,5000.0,18.7653,18.7799,18.7653,18.7653,5000.0
2007-03-12 11:05:00,38.6,38.69,38.6,38.67,2000.0,18.7653,18.809,18.7653,18.7993,2000.0
2007-03-12 11:10:00,38.67,38.67,38.67,38.67,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2007-03-12 11:15:00,38.67,38.67,38.67,38.67,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2007-03-12 11:20:00,38.67,38.67,38.67,38.67,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2007-03-12 11:25:00,38.67,38.67,38.67,38.67,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2007-03-12 11:30:00,38.62,38.62,38.62,38.62,200.0,18.775,18.775,18.775,18.775,200.0
2007-03-12 11:35:00,38.63,38.63,38.6,38.61,3100.0,18.7799,18.7799,18.7653,18.7701,3100.0
2007-03-12 11:40:00,38.6,38.61,38.56,38.58,1900.0,18.7653,18.7701,18.7458,18.7556,1900.0
2007-03-12 11:45:00,38.57,38.65,38.56,38.65,2800.0,18.7507,18.7896,18.7458,18.7896,2800.0
2007-03-12 11:50:00,38.65,38.69,38.65,38.68,8300.0,18.7896,18.809,18.7896,18.8042,8300.0
2007-03-12 11:55:00,38.68,38.7,38.68,38.69,6800.0,18.8042,18.8139,18.8042,18.809,6800.0
2007-03-12 12:00:00,38.68,38.69,38.68,38.69,2800.0,18.8042,18.809,18.8042,18.809,2800.0
2007-03-12 12:05:00,38.69,38.7,38.66,38.7,7100.0,18.809,18.8139,18.7945,18.8139,7100.0
2007-03-12 12:10:00,38.7,38.89,38.7,38.84,4400.0,18.8139,18.9063,18.8139,18.882,4400.0
2007-03-12 12:15:00,38.84,38.88,38.84,38.85,3000.0,18.882,18.9014,18.882,18.8868,3000.0
2007-03-12 12:20:00,38.83,38.85,38.83,38.84,2400.0,18.8771,18.8868,18.8771,18.882,2400.0
2007-03-12 12:25:00,38.85,38.91,38.85,38.91,7000.0,18.8868,18.916,18.8868,18.916,7000.0
2007-03-12 12:30:00,38.91,38.95,38.91,38.92,4200.0,18.916,18.9354,18.916,18.9209,4200.0
2007-03-12 12:35:00,38.92,38.92,38.91,38.91,1600.0,18.9209,18.9209,18.916,18.916,1600.0
2007-03-12 12:40:00,38.92,38.92,38.8,38.82,4600.0,18.9209,18.9209,18.8625,18.8722,4600.0
2007-03-12 12:45:00,38.8,38.8,38.77,38.8,2600.0,18.8625,18.8625,18.8479,18.8625,2600.0
2007-03-12 12:50:00,38.8,38.8,38.77,38.77,2200.0,18.8625,18.8625,18.8479,18.8479,2200.0
2007-03-12 12:55:00,38.77,38.85,38.77,38.85,1900.0,18.8479,18.8868,18.8479,18.8868,1900.0
2007-03-12 13:00:00,38.85,38.85,38.73,38.75,5400.0,18.8868,18.8868,18.8285,18.8382,5400.0
2007-03-12 13:05:00,38.73,38.75,38.73,38.74,2900.0,18.8285,18.8382,18.8285,18.8333,2900.0
2007-03-12 13:10:00,38.74,38.75,38.72,38.72,1700.0,18.8333,18.8382,18.8236,18.8236,1700.0
2007-03-12 13:15:00,38.73,38.73,38.7,38.71,1200.0,18.8285,18.8285,18.8139,18.8188,1200.0
2007-03-12 13:20:00,38.73,38.76,38.68,38.7,5600.0,18.8285,18.8431,18.8042,18.8139,5600.0
2007-03-12 13:25:00,38.72,38.72,38.7,38.7,4700.0,18.8236,18.8236,18.8139,18.8139,4700.0
2007-03-12 13:30:00,38.68,38.73,38.68,38.73,5500.0,18.8042,18.8285,18.8042,18.8285,5500.0
2007-03-12 13:35:00,38.69,38.78,38.64,38.64,7700.0,18.809,18.8528,18.7847,18.7847,7700.0
2007-03-12 13:40:00,38.65,38.7,38.65,38.7,2700.0,18.7896,18.8139,18.7896,18.8139,2700.0
2007-03-12 13:45:00,38.71,38.8,38.71,38.8,3200.0,18.8188,18.8625,18.8188,18.8625,3200.0
2007-03-12 13:50:00,38.8,38.86,38.8,38.83,6500.0,18.8625,18.8917,18.8625,18.8771,6500.0
2007-03-12 13:55:00,38.82,38.83,38.81,38.83,2200.0,18.8722,18.8771,18.8674,18.8771,2200.0
2007-03-12 14:00:00,38.83,38.83,38.81,38.81,2100.0,18.8771,18.8771,18.8674,18.8674,2100.0
2007-03-12 14:05:00,38.83,38.84,38.81,38.82,3500.0,18.8771,18.882,18.8674,18.8722,3500.0
2007-03-12 14:10:00,38.81,38.83,38.79,38.79,2000.0,18.8674,18.8771,18.8577,18.8577,2000.0
2007-03-12 14:15:00,38.79,38.86,38.79,38.85,10300.0,18.8577,18.8917,18.8577,18.8868,10300.0
2007-03-12 14:20:00,38.85,38.88,38.78,38.82,13300.0,18.8868,18.9014,18.8528,18.8722,13300.0
2007-03-12 14:25:00,38.81,38.84,38.75,38.77,7000.0,18.8674,18.882,18.8382,18.8479,7000.0
2007-03-12 14:30:00,38.78,38.83,38.76,38.79,9500.0,18.8528,18.8771,18.8431,18.8577,9500.0
2007-03-12 14:35:00,38.8,38.85,38.79,38.82,4800.0,18.8625,18.8868,18.8577,18.8722,4800.0
2007-03-12 14:40:00,38.82,38.85,38.79,38.85,5200.0,18.8722,18.8868,18.8577,18.8868,5200.0
2007-03-12 14:45:00,38.85,38.85,38.83,38.85,1700.0,18.8868,18.8868,18.8771,18.8868,1700.0
2007-03-12 14:50:00,38.85,38.85,38.85,38.85,2600.0,18.8868,18.8868,18.8868,18.8868,2600.0
2007-03-12 14:55:00,38.85,38.85,38.84,38.85,2900.0,18.8868,18.8868,18.882,18.8868,2900.0
2007-03-12 15:00:00,38.84,38.85,38.84,38.85,1300.0,18.882,18.8868,18.882,18.8868,1300.0
2007-03-12 15:05:00,38.85,38.85,38.84,38.85,2800.0,18.8868,18.8868,18.882,18.8868,2800.0
2007-03-12 15:10:00,38.85,38.85,38.84,38.85,1000.0,18.8868,18.8868,18.882,18.8868,1000.0
2007-03-12 15:15:00,38.85,38.85,38.8,38.8,1600.0,18.8868,18.8868,18.8625,18.8625,1600.0
2007-03-12 15:20:00,38.8,38.8,38.68,38.68,3900.0,18.8625,18.8625,18.8042,18.8042,3900.0
2007-03-12 15:25:00,38.65,38.68,38.65,38.66,2700.0,18.7896,18.8042,18.7896,18.7945,2700.0
2007-03-12 15:30:00,38.66,38.67,38.64,38.64,2900.0,18.7945,18.7993,18.7847,18.7847,2900.0
2007-03-12 15:35:00,38.64,38.64,38.56,38.59,3400.0,18.7847,18.7847,18.7458,18.7604,3400.0
2007-03-12 15:40:00,38.61,38.68,38.61,38.64,1900.0,18.7701,18.8042,18.7701,18.7847,1900.0
2007-03-12 15:45:00,38.65,38.67,38.6,38.6,5700.0,18.7896,18.7993,18.7653,18.7653,5700.0
2007-03-12 15:50:00,38.6,38.69,38.59,38.69,6300.0,18.7653,18.809,18.7604,18.809,6300.0
2007-03-12 15:55:00,38.69,38.7,38.59,38.63,13400.0,18.809,18.8139,18.7604,18.7799,13400.0
2007-03-13 09:30:00,38.2,38.2,38.2,38.2,4500.0,18.7115,18.7115,18.7115,18.7115,4500.0
2007-03-13 09:35:00,38.1,38.28,38.1,38.25,2600.0,18.6625,18.7507,18.6625,18.736,2600.0
2007-03-13 09:40:00,38.29,38.29,38.02,38.1,3100.0,18.7556,18.7556,18.6234,18.6625,3100.0
2007-03-13 09:45:00,38.11,38.16,38.03,38.12,8200.0,18.6674,18.6919,18.6283,18.6723,8200.0
2007-03-13 09:50:00,38.12,38.12,37.94,37.99,6900.0,18.6723,18.6723,18.5842,18.6087,6900.0
2007-03-13 09:55:00,37.99,38.12,37.99,38.12,8400.0,18.6087,18.6723,18.6087,18.6723,8400.0
2007-03-13 10:00:00,38.1,38.22,38.1,38.22,6900.0,18.6625,18.7213,18.6625,18.7213,6900.0
2007-03-13 10:05:00,38.21,38.26,38.2,38.26,3700.0,18.7164,18.7409,18.7115,18.7409,3700.0
2007-03-13 10:10:00,38.26,38.28,38.26,38.28,3300.0,18.7409,18.7507,18.7409,18.7507,3300.0
2007-03-13 10:15:00,38.27,38.33,38.27,38.33,6300.0,18.7458,18.7752,18.7458,18.7752,6300.0
2007-03-13 10:20:00,38.36,38.44,38.33,38.42,17900.0,18.7899,18.8291,18.7752,18.8193,17900.0
2007-03-13 10:25:00,38.42,38.5,38.42,38.47,20900.0,18.8193,18.8585,18.8193,18.8438,20900.0
2007-03-13 10:30:00,38.47,38.48,38.41,38.42,13800.0,18.8438,18.8487,18.8144,18.8193,13800.0
2007-03-13 10:35:00,38.47,38.48,38.37,38.44,5300.0,18.8438,18.8487,18.7948,18.8291,5300.0
2007-03-13 10:40:00,38.44,38.44,38.34,38.42,1900.0,18.8291,18.8291,18.7801,18.8193,1900.0
2007-03-13 10:45:00,38.42,38.42,38.4,38.42,700.0,18.8193,18.8193,18.8095,18.8193,700.0
2007-03-13 10:50:00,38.42,38.48,38.42,38.48,3300.0,18.8193,18.8487,18.8193,18.8487,3300.0
2007-03-13 10:55:00,38.48,38.48,38.45,38.46,1500.0,18.8487,18.8487,18.834,18.8389,1500.0
2007-03-13 11:00:00,38.45,38.45,38.42,38.42,1000.0,18.834,18.834,18.8193,18.8193,1000.0
2007-03-13 11:05:00,38.46,38.46,38.43,38.44,3000.0,18.8389,18.8389,18.8242,18.8291,3000.0
2007-03-13 11:10:00,38.44,38.44,38.39,38.4,2600.0,18.8291,18.8291,18.8046,18.8095,2600.0
2007-03-13 11:15:00,38.4,38.4,38.34,38.34,2000.0,18.8095,18.8095,18.7801,18.7801,2000.0
2007-03-13 11:20:00,38.33,38.33,38.28,38.3,2300.0,18.7752,18.7752,18.7507,18.7605,2300.0
2007-03-13 11:25:00,38.3,38.4,38.26,38.28,8200.0,18.7605,18.8095,18.7409,18.7507,8200.0
2007-03-13 11:30:00,38.28,38.31,38.22,38.3,25500.0,18.7507,18.7654,18.7213,18.7605,25500.0
2007-03-13 11:35:00,38.31,38.31,38.25,38.31,1700.0,18.7654,18.7654,18.736,18.7654,1700.0
2007-03-13 11:40:00,38.34,38.35,38.34,38.35,1500.0,18.7801,18.785,18.7801,18.785,1500.0
2007-03-13 11:45:00,38.34,38.35,38.29,38.3,2700.0,18.7801,18.785,18.7556,18.7605,2700.0
2007-03-13 11:50:00,38.27,38.35,38.22,38.28,9000.0,18.7458,18.785,18.7213,18.7507,9000.0
2007-03-13 11:55:00,38.27,38.35,38.27,38.35,1300.0,18.7458,18.785,18.7458,18.785,1300.0
2007-03-13 12:00:00,38.34,38.34,38.33,38.33,400.0,18.7801,18.7801,18.7752,18.7752,400.0
2007-03-13 12:05:00,38.34,38.34,38.34,38.34,700.0,18.7801,18.7801,18.7801,18.7801,700.0
2007-03-13 12:10:00,38.34,38.34,38.3,38.3,400.0,18.7801,18.7801,18.7605,18.7605,400.0
2007-03-13 12:15:00,38.23,38.23,38.1,38.16,1800.0,18.7262,18.7262,18.6625,18.6919,1800.0
2007-03-13 12:20:00,38.14,38.14,38.0,38.07,5500.0,18.6821,18.6821,18.6136,18.6479,5500.0
2007-03-13 12:25:00,38.01,38.01,37.99,37.99,4600.0,18.6185,18.6185,18.6087,18.6087,4600.0
2007-03-13 12:30:00,37.93,37.93,37.79,37.8,4600.0,18.5793,18.5793,18.5107,18.5156,4600.0
2007-03-13 12:35:00,37.8,37.82,37.76,37.77,1600.0,18.5156,18.5254,18.496,18.5009,1600.0
2007-03-13 12:40:00,37.8,37.84,37.76,37.84,1500.0,18.5156,18.5352,18.496,18.5352,1500.0
2007-03-13 12:45:00,37.89,37.93,37.89,37.93,600.0,18.5597,18.5793,18.5597,18.5793,600.0
2007-03-13 12:50:00,37.95,37.95,37.89,37.91,800.0,18.5891,18.5891,18.5597,18.5695,800.0
2007-03-13 12:55:00,37.88,37.9,37.82,37.82,1200.0,18.5548,18.5646,18.5254,18.5254,1200.0
2007-03-13 13:00:00,37.84,37.84,37.8,37.81,400.0,18.5352,18.5352,18.5156,18.5205,400.0
2007-03-13 13:05:00,37.81,37.82,37.81,37.81,9000.0,18.5205,18.5254,18.5205,18.5205,9000.0
2007-03-13 13:10:00,37.8,37.82,37.75,37.75,10900.0,18.5156,18.5254,18.4911,18.4911,10900.0
2007-03-13 13:15:00,37.79,37.83,37.79,37.83,500.0,18.5107,18.5303,18.5107,18.5303,500.0
2007-03-13 13:20:00,37.82,37.83,37.8,37.8,1700.0,18.5254,18.5303,18.5156,18.5156,1700.0
2007-03-13 13:25:00,37.81,37.84,37.76,37.76,1200.0,18.5205,18.5352,18.496,18.496,1200.0
2007-03-13 13:30:00,37.77,37.78,37.75,37.76,4900.0,18.5009,18.5058,18.4911,18.496,4900.0
2007-03-13 13:35:00,37.76,37.77,37.75,37.76,4000.0,18.496,18.5009,18.4911,18.496,4000.0
2007-03-13 13:40:00,37.76,37.8,37.75,37.76,1500.0,18.496,18.5156,18.4911,18.496,1500.0
2007-03-13 13:45:00,37.76,37.76,37.74,37.76,1500.0,18.496,18.496,18.4862,18.496,1500.0
2007-03-13 13:50:00,37.75,37.75,37.64,37.67,2100.0,18.4911,18.4911,18.4372,18.4519,2100.0
2007-03-13 13:55:00,37.71,37.8,37.7,37.77,1200.0,18.4715,18.5156,18.4666,18.5009,1200.0
2007-03-13 14:00:00,37.78,37.82,37.72,37.75,1700.0,18.5058,18.5254,18.4764,18.4911,1700.0
2007-03-13 14:05:00,37.74,37.76,37.69,37.7,6600.0,18.4862,18.496,18.4617,18.4666,6600.0
2007-03-13 14:10:00,37.7,37.75,37.7,37.7,5200.0,18.4666,18.4911,18.4666,18.4666,5200.0
2007-03-13 14:15:00,37.7,37.81,37.7,37.78,2500.0,18.4666,18.5205,18.4666,18.5058,2500.0
2007-03-13 14:20:00,37.78,37.78,37.73,37.74,2200.0,18.5058,18.5058,18.4813,18.4862,2200.0
2007-03-13 14:25:00,37.76,37.83,37.73,37.83,1800.0,18.496,18.5303,18.4813,18.5303,1800.0
2007-03-13 14:30:00,37.83,37.92,37.83,37.92,1000.0,18.5303,18.5744,18.5303,18.5744,1000.0
2007-03-13 14:35:00,37.96,37.98,37.82,37.82,2900.0,18.594,18.6038,18.5254,18.5254,2900.0
2007-03-13 14:40:00,37.88,37.91,37.86,37.9,1400.0,18.5548,18.5695,18.545,18.5646,1400.0
2007-03-13 14:45:00,37.92,38.03,37.92,37.98,2600.0,18.5744,18.6283,18.5744,18.6038,2600.0
2007-03-13 14:50:00,38.0,38.0,37.89,37.97,1400.0,18.6136,18.6136,18.5597,18.5989,1400.0
2007-03-13 14:55:00,37.92,37.92,37.79,37.81,1700.0,18.5744,18.5744,18.5107,18.5205,1700.0
2007-03-13 15:00:00,37.8,37.81,37.73,37.77,3900.0,18.5156,18.5205,18.4813,18.5009,3900.0
2007-03-13 15:05:00,37.77,37.89,37.77,37.89,2400.0,18.5009,18.5597,18.5009,18.5597,2400.0
2007-03-13 15:10:00,37.89,37.91,37.83,37.83,1600.0,18.5597,18.5695,18.5303,18.5303,1600.0
2007-03-13 15:15:00,37.83,37.88,37.8,37.87,3000.0,18.5303,18.5548,18.5156,18.5499,3000.0
2007-03-13 15:20:00,37.87,37.87,37.84,37.84,1500.0,18.5499,18.5499,18.5352,18.5352,1500.0
2007-03-13 15:25:00,37.9,37.94,37.9,37.91,2200.0,18.5646,18.5842,18.5646,18.5695,2200.0
2007-03-13 15:30:00,37.9,37.92,37.87,37.91,3400.0,18.5646,18.5744,18.5499,18.5695,3400.0
2007-03-13 15:35:00,37.91,37.95,37.82,37.83,2000.0,18.5695,18.5891,18.5254,18.5303,2000.0
2007-03-13 15:40:00,37.82,37.82,37.75,37.8,5800.0,18.5254,18.5254,18.4911,18.5156,5800.0
2007-03-13 15:45:00,37.8,37.83,37.75,37.75,6900.0,18.5156,18.5303,18.4911,18.4911,6900.0
2007-03-13 15:50:00,37.75,37.76,37.65,37.65,28300.0,18.4911,18.496,18.4421,18.4421,28300.0
2007-03-13 15:55:00,37.66,37.77,37.64,37.77,12400.0,18.447,18.5009,18.4372,18.5009,12400.0
2007-03-14 09:30:00,37.78,37.92,37.78,37.91,2200.0,18.5058,18.5744,18.5058,18.5695,2200.0
2007-03-14 09:35:00,37.92,37.98,37.9,37.9,800.0,18.5744,18.6038,18.5646,18.5646,800.0
2007-03-14 09:40:00,37.94,38.04,37.94,37.95,1400.0,18.5842,18.6332,18.5842,18.5891,1400.0
2007-03-14 09:45:00,37.89,37.89,37.82,37.84,1600.0,18.5597,18.5597,18.5254,18.5352,1600.0
2007-03-14 09:50:00,37.84,37.84,37.75,37.77,5100.0,18.5352,18.5352,18.4911,18.5009,5100.0
2007-03-14 09:55:00,37.75,37.81,37.75,37.76,7300.0,18.4911,18.5205,18.4911,18.496,7300.0
2007-03-14 10:00:00,37.75,37.76,37.72,37.73,13100.0,18.4911,18.496,18.4764,18.4813,13100.0
2007-03-14 10:05:00,37.64,37.66,37.6,37.66,10000.0,18.4372,18.447,18.4176,18.447,10000.0
2007-03-14 10:10:00,37.65,37.8,37.65,37.8,17500.0,18.4421,18.5156,18.4421,18.5156,17500.0
2007-03-14 10:15:00,37.79,37.86,37.7,37.71,13400.0,18.5107,18.545,18.4666,18.4715,13400.0
2007-03-14 10:20:00,37.76,37.91,37.76,37.91,1600.0,18.496,18.5695,18.496,18.5695,1600.0
2007-03-14 10:25:00,37.9,37.9,37.82,37.88,7600.0,18.5646,18.5646,18.5254,18.5548,7600.0
2007-03-14 10:30:00,37.82,37.89,37.78,37.88,5600.0,18.5254,18.5597,18.5058,18.5548,5600.0
2007-03-14 10:35:00,37.89,38.0,37.89,37.94,2400.0,18.5597,18.6136,18.5597,18.5842,2400.0
2007-03-14 10:40:00,37.94,37.95,37.94,37.95,400.0,18.5842,18.5891,18.5842,18.5891,400.0
2007-03-14 10:45:00,37.93,37.93,37.85,37.9,900.0,18.5793,18.5793,18.5401,18.5646,900.0
2007-03-14 10:50:00,37.86,37.88,37.84,37.85,2400.0,18.545,18.5548,18.5352,18.5401,2400.0
2007-03-14 10:55:00,37.86,37.92,37.86,37.92,1500.0,18.545,18.5744,18.545,18.5744,1500.0
2007-03-14 11:00:00,37.91,37.91,37.87,37.87,700.0,18.5695,18.5695,18.5499,18.5499,700.0
2007-03-14 11:05:00,37.86,37.88,37.78,37.85,4000.0,18.545,18.5548,18.5058,18.5401,4000.0
2007-03-14 11:10:00,37.86,37.9,37.85,37.85,1600.0,18.545,18.5646,18.5401,18.5401,1600.0
2007-03-14 11:15:00,37.85,37.9,37.85,37.85,18000.0,18.5401,18.5646,18.5401,18.5401,18000.0
2007-03-14 11:20:00,37.84,37.84,37.81,37.82,900.0,18.5352,18.5352,18.5205,18.5254,900.0
2007-03-14 11:25:00,37.79,37.86,37.79,37.8,1500.0,18.5107,18.545,18.5107,18.5156,1500.0
2007-03-14 11:30:00,37.8,37.8,37.73,37.74,9200.0,18.5156,18.5156,18.4813,18.4862,9200.0
2007-03-14 11:35:00,37.77,37.84,37.76,37.84,3300.0,18.5009,18.5352,18.496,18.5352,3300.0
2007-03-14 11:40:00,37.83,37.86,37.78,37.78,1500.0,18.5303,18.545,18.5058,18.5058,1500.0
2007-03-14 11:45:00,37.81,37.81,37.77,37.77,500.0,18.5205,18.5205,18.5009,18.5009,500.0
2007-03-14 11:50:00,37.75,37.75,37.75,37.75,900.0,18.4911,18.4911,18.4911,18.4911,900.0
2007-03-14 11:55:00,37.75,37.81,37.75,37.81,2200.0,18.4911,18.5205,18.4911,18.5205,2200.0
2007-03-14 12:00:00,37.82,37.83,37.75,37.75,5900.0,18.5254,18.5303,18.4911,18.4911,5900.0
2007-03-14 12:05:00,37.75,37.76,37.68,37.7,4200.0,18.4911,18.496,18.4568,18.4666,4200.0
2007-03-14 12:10:00,37.7,37.77,37.65,37.65,6500.0,18.4666,18.5009,18.4421,18.4421,6500.0
2007-03-14 12:15:00,37.65,37.75,37.65,37.75,5300.0,18.4421,18.4911,18.4421,18.4911,5300.0
2007-03-14 12:20:00,37.74,37.74,37.6,37.6,11700.0,18.4862,18.4862,18.4176,18.4176,11700.0
2007-03-14 12:25:00,37.64,37.74,37.6,37.74,6900.0,18.4372,18.4862,18.4176,18.4862,6900.0
2007-03-14 12:30:00,37.75,37.79,37.73,37.76,1100.0,18.4911,18.5107,18.4813,18.496,1100.0
2007-03-14 12:35:00,37.76,37.83,37.76,37.8,2100.0,18.496,18.5303,18.496,18.5156,2100.0
2007-03-14 12:40:00,37.8,37.81,37.75,37.75,1300.0,18.5156,18.5205,18.4911,18.4911,1300.0
2007-03-14 12:45:00,37.8,37.82,37.75,37.75,3500.0,18.5156,18.5254,18.4911,18.4911,3500.0
2007-03-14 12:50:00,37.75,37.76,37.68,37.7,10000.0,18.4911,18.496,18.4568,18.4666,10000.0
2007-03-14 12:55:00,37.67,37.71,37.63,37.71,1700.0,18.4519,18.4715,18.4323,18.4715,1700.0
2007-03-14 13:00:00,37.74,37.82,37.74,37.82,2100.0,18.4862,18.5254,18.4862,18.5254,2100.0
2007-03-14 13:05:00,37.82,37.85,37.76,37.78,13800.0,18.5254,18.5401,18.496,18.5058,13800.0
2007-03-14 13:10:00,37.81,37.95,37.81,37.86,10000.0,18.5205,18.5891,18.5205,18.545,10000.0
2007-03-14 13:15:00,37.9,37.92,37.79,37.85,3900.0,18.5646,18.5744,18.5107,18.5401,3900.0
2007-03-14 13:20:00,37.85,37.85,37.82,37.85,5700.0,18.5401,18.5401,18.5254,18.5401,5700.0
2007-03-14 13:25:00,37.85,37.92,37.85,37.85,12800.0,18.5401,18.5744,18.5401,18.5401,12800.0
2007-03-14 13:30:00,37.91,37.91,37.83,37.83,2500.0,18.5695,18.5695,18.5303,18.5303,2500.0
2007-03-14 13:35:00,37.81,37.81,37.75,37.75,4800.0,18.5205,18.5205,18.4911,18.4911,4800.0
2007-03-14 13:40:00,37.76,37.9,37.76,37.86,4800.0,18.496,18.5646,18.496,18.545,4800.0
2007-03-14 13:45:00,37.85,37.86,37.77,37.77,3800.0,18.5401,18.545,18.5009,18.5009,3800.0
2007-03-14 13:50:00,37.75,37.8,37.75,37.75,10000.0,18.4911,18.5156,18.4911,18.4911,10000.0
2007-03-14 13:55:00,37.75,37.77,37.7,37.77,7600.0,18.4911,18.5009,18.4666,18.5009,7600.0
2007-03-14 14:00:00,37.77,37.8,37.71,37.71,2400.0,18.5009,18.5156,18.4715,18.4715,2400.0
2007-03-14 14:05:00,37.76,37.8,37.76,37.79,2000.0,18.496,18.5156,18.496,18.5107,2000.0
2007-03-14 14:10:00,37.8,37.82,37.79,37.79,2400.0,18.5156,18.5254,18.5107,18.5107,2400.0
2007-03-14 14:15:00,37.79,37.83,37.75,37.83,14200.0,18.5107,18.5303,18.4911,18.5303,14200.0
2007-03-14 14:20:00,37.83,37.85,37.81,37.82,6600.0,18.5303,18.5401,18.5205,18.5254,6600.0
2007-03-14 14:25:00,37.82,37.92,37.82,37.88,7900.0,18.5254,18.5744,18.5254,18.5548,7900.0
2007-03-14 14:30:00,37.88,37.91,37.87,37.87,6000.0,18.5548,18.5695,18.5499,18.5499,6000.0
2007-03-14 14:35:00,37.9,37.91,37.8,37.89,6200.0,18.5646,18.5695,18.5156,18.5597,6200.0
2007-03-14 14:40:00,37.89,37.91,37.87,37.89,7900.0,18.5597,18.5695,18.5499,18.5597,7900.0
2007-03-14 14:45:00,37.86,37.88,37.8,37.86,5200.0,18.545,18.5548,18.5156,18.545,5200.0
2007-03-14 14:50:00,37.86,37.89,37.85,37.88,7800.0,18.545,18.5597,18.5401,18.5548,7800.0
2007-03-14 14:55:00,37.88,37.91,37.88,37.9,13900.0,18.5548,18.5695,18.5548,18.5646,13900.0
2007-03-14 15:00:00,37.9,37.91,37.88,37.9,8100.0,18.5646,18.5695,18.5548,18.5646,8100.0
2007-03-14 15:05:00,37.9,37.91,37.88,37.9,8000.0,18.5646,18.5695,18.5548,18.5646,8000.0
2007-03-14 15:10:00,37.9,37.98,37.85,37.9,20600.0,18.5646,18.6038,18.5401,18.5646,20600.0
2007-03-14 15:15:00,37.91,37.94,37.89,37.92,13100.0,18.5695,18.5842,18.5597,18.5744,13100.0
2007-03-14 15:20:00,37.91,37.97,37.91,37.97,5900.0,18.5695,18.5989,18.5695,18.5989,5900.0
2007-03-14 15:25:00,37.99,38.0,37.89,37.89,8900.0,18.6087,18.6136,18.5597,18.5597,8900.0
2007-03-14 15:30:00,37.89,37.9,37.78,37.78,6400.0,18.5597,18.5646,18.5058,18.5058,6400.0
2007-03-14 15:35:00,37.78,37.8,37.76,37.8,2600.0,18.5058,18.5156,18.496,18.5156,2600.0
2007-03-14 15:40:00,37.8,37.84,37.76,37.83,7700.0,18.5156,18.5352,18.496,18.5303,7700.0
2007-03-14 15:45:00,37.82,37.84,37.74,37.83,49600.0,18.5254,18.5352,18.4862,18.5303,49600.0
2007-03-14 15:50:00,37.83,37.85,37.8,37.84,6400.0,18.5303,18.5401,18.5156,18.5352,6400.0
2007-03-14 15:55:00,37.84,37.84,37.74,37.75,18200.0,18.5352,18.5352,18.4862,18.4911,18200.0
2007-03-15 09:30:00,37.75,37.88,37.73,37.88,1800.0,18.4911,18.5548,18.4813,18.5548,1800.0
2007-03-15 09:35:00,37.88,38.15,37.88,38.0,15700.0,18.5548,18.687,18.5548,18.6136,15700.0
2007-03-15 09:40:00,37.97,38.18,37.97,38.18,78900.0,18.5989,18.7017,18.5989,18.7017,78900.0
2007-03-15 09:45:00,38.15,38.17,38.12,38.15,1500.0,18.687,18.6968,18.6723,18.687,1500.0
2007-03-15 09:50:00,38.15,38.22,38.15,38.22,1500.0,18.687,18.7213,18.687,18.7213,1500.0
2007-03-15 09:55:00,38.21,38.29,38.21,38.29,1800.0,18.7164,18.7556,18.7164,18.7556,1800.0
2007-03-15 10:00:00,38.37,38.37,38.16,38.16,7500.0,18.7948,18.7948,18.6919,18.6919,7500.0
2007-03-15 10:05:00,38.18,38.18,38.18,38.18,100.0,18.7017,18.7017,18.7017,18.7017,100.0
2007-03-15 10:10:00,38.11,38.17,38.11,38.11,800.0,18.6674,18.6968,18.6674,18.6674,800.0
2007-03-15 10:15:00,38.14,38.15,38.12,38.15,600.0,18.6821,18.687,18.6723,18.687,600.0
2007-03-15 10:20:00,38.14,38.15,38.08,38.1,42700.0,18.6821,18.687,18.6528,18.6625,42700.0
2007-03-15 10:25:00,38.09,38.14,38.09,38.14,700.0,18.6577,18.6821,18.6577,18.6821,700.0
2007-03-15 10:30:00,38.23,38.23,38.08,38.08,1400.0,18.7262,18.7262,18.6528,18.6528,1400.0
2007-03-15 10:35:00,38.12,38.16,38.08,38.1,3000.0,18.6723,18.6919,18.6528,18.6625,3000.0
2007-03-15 10:40:00,38.1,38.15,38.06,38.09,5300.0,18.6625,18.687,18.643,18.6577,5300.0
2007-03-15 10:45:00,38.09,38.14,38.09,38.13,900.0,18.6577,18.6821,18.6577,18.6772,900.0
2007-03-15 10:50:00,38.13,38.13,38.02,38.02,1300.0,18.6772,18.6772,18.6234,18.6234,1300.0
2007-03-15 10:55:00,38.04,38.05,38.04,38.04,1100.0,18.6332,18.6381,18.6332,18.6332,1100.0
2007-03-15 11:00:00,38.04,38.05,38.03,38.05,1200.0,18.6332,18.6381,18.6283,18.6381,1200.0
2007-03-15 11:05:00,38.05,38.05,38.02,38.05,2600.0,18.6381,18.6381,18.6234,18.6381,2600.0
2007-03-15 11:10:00,38.0,38.03,37.9,37.9,2000.0,18.6136,18.6283,18.5646,18.5646,2000.0
2007-03-15 11:15:00,37.91,37.94,37.89,37.89,900.0,18.5695,18.5842,18.5597,18.5597,900.0
2007-03-15 11:20:00,37.91,37.91,37.88,37.88,800.0,18.5695,18.5695,18.5548,18.5548,800.0
2007-03-15 11:25:00,37.89,37.89,37.85,37.89,52900.0,18.5597,18.5597,18.5401,18.5597,52900.0
2007-03-15 11:30:00,37.88,37.89,37.81,37.81,1900.0,18.5548,18.5597,18.5205,18.5205,1900.0
2007-03-15 11:35:00,37.8,37.85,37.8,37.84,2800.0,18.5156,18.5401,18.5156,18.5352,2800.0
2007-03-15 11:40:00,37.84,37.94,37.84,37.9,10600.0,18.5352,18.5842,18.5352,18.5646,10600.0
2007-03-15 11:45:00,37.9,37.93,37.76,37.76,21700.0,18.5646,18.5793,18.496,18.496,21700.0
2007-03-15 11:50:00,37.76,37.78,37.75,37.75,3500.0,18.496,18.5058,18.4911,18.4911,3500.0
2007-03-15 11:55:00,37.77,37.79,37.77,37.78,500.0,18.5009,18.5107,18.5009,18.5058,500.0
2007-03-15 12:00:00,37.82,37.9,37.81,37.9,16800.0,18.5254,18.5646,18.5205,18.5646,16800.0
2007-03-15 12:05:00,37.92,37.92,37.9,37.91,900.0,18.5744,18.5744,18.5646,18.5695,900.0
2007-03-15 12:10:00,37.92,37.92,37.92,37.92,1300.0,18.5744,18.5744,18.5744,18.5744,1300.0
2007-03-15 12:15:00,37.93,37.94,37.93,37.93,500.0,18.5793,18.5842,18.5793,18.5793,500.0
2007-03-15 12:20:00,37.93,37.93,37.93,37.93,0.0,18.5793,18.5793,18.5793,18.5793,0.0
2007-03-15 12:25:00,37.93,37.95,37.9,37.94,22400.0,18.5793,18.5891,18.5646,18.5842,22400.0
2007-03-15 12:30:00,37.93,37.94,37.9,37.9,1300.0,18.5793,18.5842,18.5646,18.5646,1300.0
2007-03-15 12:35:00,37.9,37.9,37.9,37.9,0.0,18.5646,18.5646,18.5646,18.5646,0.0
2007-03-15 12:40:00,37.9,37.9,37.9,37.9,800.0,18.5646,18.5646,18.5646,18.5646,800.0
2007-03-15 12:45:00,37.87,37.88,37.87,37.88,200.0,18.5499,18.5548,18.5499,18.5548,200.0
2007-03-15 12:50:00,37.86,37.9,37.86,37.9,2400.0,18.545,18.5646,18.545,18.5646,2400.0
2007-03-15 12:55:00,37.9,37.9,37.89,37.89,200.0,18.5646,18.5646,18.5597,18.5597,200.0
2007-03-15 13:00:00,37.89,37.89,37.89,37.89,400.0,18.5597,18.5597,18.5597,18.5597,400.0
2007-03-15 13:05:00,37.9,37.97,37.9,37.9,4200.0,18.5646,18.5989,18.5646,18.5646,4200.0
2007-03-15 13:10:00,37.9,37.92,37.9,37.92,35400.0,18.5646,18.5744,18.5646,18.5744,35400.0
2007-03-15 13:15:00,37.92,37.93,37.9,37.92,800.0,18.5744,18.5793,18.5646,18.5744,800.0
2007-03-15 13:20:00,37.92,37.92,37.92,37.92,0.0,18.5744,18.5744,18.5744,18.5744,0.0
2007-03-15 13:25:00,37.9,37.92,37.9,37.92,800.0,18.5646,18.5744,18.5646,18.5744,800.0
2007-03-15 13:30:00,37.91,37.92,37.89,37.89,2500.0,18.5695,18.5744,18.5597,18.5597,2500.0
2007-03-15 13:35:00,37.85,37.85,37.8,37.8,4600.0,18.5401,18.5401,18.5156,18.5156,4600.0
2007-03-15 13:40:00,37.8,37.81,37.67,37.7,6700.0,18.5156,18.5205,18.4519,18.4666,6700.0
2007-03-15 13:45:00,37.84,37.92,37.84,37.91,5100.0,18.5352,18.5744,18.5352,18.5695,5100.0
2007-03-15 13:50:00,37.92,37.94,37.91,37.94,6400.0,18.5744,18.5842,18.5695,18.5842,6400.0
2007-03-15 13:55:00,37.94,37.94,37.93,37.93,1000.0,18.5842,18.5842,18.5793,18.5793,1000.0
2007-03-15 14:00:00,37.9,37.9,37.88,37.88,2600.0,18.5646,18.5646,18.5548,18.5548,2600.0
2007-03-15 14:05:00,37.9,37.9,37.87,37.87,7400.0,18.5646,18.5646,18.5499,18.5499,7400.0
2007-03-15 14:10:00,37.87,37.89,37.87,37.87,800.0,18.5499,18.5597,18.5499,18.5499,800.0
2007-03-15 14:15:00,37.88,37.89,37.83,37.89,2900.0,18.5548,18.5597,18.5303,18.5597,2900.0
2007-03-15 14:20:00,37.86,37.89,37.86,37.89,1300.0,18.545,18.5597,18.545,18.5597,1300.0
2007-03-15 14:25:00,37.89,37.9,37.88,37.88,1700.0,18.5597,18.5646,18.5548,18.5548,1700.0
2007-03-15 14:30:00,37.88,37.9,37.87,37.89,5700.0,18.5548,18.5646,18.5499,18.5597,5700.0
2007-03-15 14:35:00,37.89,37.9,37.88,37.89,4300.0,18.5597,18.5646,18.5548,18.5597,4300.0
2007-03-15 14:40:00,37.9,37.9,37.89,37.9,8400.0,18.5646,18.5646,18.5597,18.5646,8400.0
2007-03-15 14:45:00,37.9,37.9,37.88,37.9,8500.0,18.5646,18.5646,18.5548,18.5646,8500.0
2007-03-15 14:50:00,37.9,37.9,37.88,37.9,5500.0,18.5646,18.5646,18.5548,18.5646,5500.0
2007-03-15 14:55:00,37.9,37.9,37.9,37.9,2800.0,18.5646,18.5646,18.5646,18.5646,2800.0
2007-03-15 15:00:00,37.9,37.91,37.89,37.9,3500.0,18.5646,18.5695,18.5597,18.5646,3500.0
2007-03-15 15:05:00,37.91,37.91,37.9,37.91,4000.0,18.5695,18.5695,18.5646,18.5695,4000.0
2007-03-15 15:10:00,37.91,37.91,37.89,37.9,3600.0,18.5695,18.5695,18.5597,18.5646,3600.0
2007-03-15 15:15:00,37.9,37.9,37.89,37.89,3000.0,18.5646,18.5646,18.5597,18.5597,3000.0
2007-03-15 15:20:00,37.88,37.9,37.88,37.9,5300.0,18.5548,18.5646,18.5548,18.5646,5300.0
2007-03-15 15:25:00,37.89,37.9,37.88,37.88,4900.0,18.5597,18.5646,18.5548,18.5548,4900.0
2007-03-15 15:30:00,37.9,37.9,37.88,37.9,6000.0,18.5646,18.5646,18.5548,18.5646,6000.0
2007-03-15 15:35:00,37.9,37.9,37.9,37.9,2200.0,18.5646,18.5646,18.5646,18.5646,2200.0
2007-03-15 15:40:00,37.9,38.0,37.9,37.91,10500.0,18.5646,18.6136,18.5646,18.5695,10500.0
2007-03-15 15:45:00,37.91,38.03,37.9,38.03,10800.0,18.5695,18.6283,18.5646,18.6283,10800.0
2007-03-15 15:50:00,38.04,38.07,37.95,37.97,15800.0,18.6332,18.6479,18.5891,18.5989,15800.0
2007-03-15 15:55:00,37.97,38.06,37.96,37.97,18500.0,18.5989,18.643,18.594,18.5989,18500.0
2007-03-16 09:30:00,37.97,37.97,37.62,37.63,66400.0,18.5989,18.5989,18.4274,18.4323,66400.0
2007-03-16 09:35:00,37.68,37.88,37.54,37.6,6500.0,18.4568,18.5548,18.3882,18.4176,6500.0
2007-03-16 09:40:00,37.61,37.65,37.54,37.59,4200.0,18.4225,18.4421,18.3882,18.4127,4200.0
2007-03-16 09:45:00,37.63,37.72,37.53,37.72,3200.0,18.4323,18.4764,18.3833,18.4764,3200.0
2007-03-16 09:50:00,37.72,37.85,37.69,37.85,5400.0,18.4764,18.5401,18.4617,18.5401,5400.0
2007-03-16 09:55:00,37.84,37.89,37.84,37.84,1200.0,18.5352,18.5597,18.5352,18.5352,1200.0
2007-03-16 10:00:00,37.84,37.92,37.82,37.82,3500.0,18.5352,18.5744,18.5254,18.5254,3500.0
2007-03-16 10:05:00,37.87,37.95,37.83,37.92,2600.0,18.5499,18.5891,18.5303,18.5744,2600.0
2007-03-16 10:10:00,37.95,37.97,37.94,37.96,3400.0,18.5891,18.5989,18.5842,18.594,3400.0
2007-03-16 10:15:00,37.96,37.97,37.89,37.94,6000.0,18.594,18.5989,18.5597,18.5842,6000.0
2007-03-16 10:20:00,37.94,37.95,37.91,37.94,2500.0,18.5842,18.5891,18.5695,18.5842,2500.0
2007-03-16 10:25:00,37.95,38.05,37.94,38.05,3300.0,18.5891,18.6381,18.5842,18.6381,3300.0
2007-03-16 10:30:00,38.0,38.06,37.99,38.02,6900.0,18.6136,18.643,18.6087,18.6234,6900.0
2007-03-16 10:35:00,37.99,37.99,37.9,37.96,1800.0,18.6087,18.6087,18.5646,18.594,1800.0
2007-03-16 10:40:00,37.94,37.99,37.9,37.98,2600.0,18.5842,18.6087,18.5646,18.6038,2600.0
2007-03-16 10:45:00,38.0,38.02,37.98,38.0,1700.0,18.6136,18.6234,18.6038,18.6136,1700.0
2007-03-16 10:50:00,37.97,37.97,37.9,37.9,3700.0,18.5989,18.5989,18.5646,18.5646,3700.0
2007-03-16 10:55:00,37.9,37.91,37.88,37.89,4400.0,18.5646,18.5695,18.5548,18.5597,4400.0
2007-03-16 11:00:00,37.88,37.88,37.86,37.88,1500.0,18.5548,18.5548,18.545,18.5548,1500.0
2007-03-16 11:05:00,37.86,37.87,37.85,37.86,8500.0,18.545,18.5499,18.5401,18.545,8500.0
2007-03-16 11:10:00,37.86,37.86,37.74,37.85,9900.0,18.545,18.545,18.4862,18.5401,9900.0
2007-03-16 11:15:00,37.84,37.86,37.75,37.78,3900.0,18.5352,18.545,18.4911,18.5058,3900.0
2007-03-16 11:20:00,37.86,37.91,37.85,37.91,900.0,18.545,18.5695,18.5401,18.5695,900.0
2007-03-16 11:25:00,37.93,37.93,37.77,37.77,4400.0,18.5793,18.5793,18.5009,18.5009,4400.0
2007-03-16 11:30:00,37.79,37.84,37.76,37.79,3400.0,18.5107,18.5352,18.496,18.5107,3400.0
2007-03-16 11:35:00,37.76,37.86,37.76,37.86,3400.0,18.496,18.545,18.496,18.545,3400.0
2007-03-16 11:40:00,37.85,37.97,37.85,37.93,41900.0,18.5401,18.5989,18.5401,18.5793,41900.0
2007-03-16 11:45:00,37.93,37.95,37.9,37.95,2200.0,18.5793,18.5891,18.5646,18.5891,2200.0
2007-03-16 11:50:00,37.95,38.04,37.95,37.98,24400.0,18.5891,18.6332,18.5891,18.6038,24400.0
2007-03-16 11:55:00,38.0,38.0,38.0,38.0,1700.0,18.6136,18.6136,18.6136,18.6136,1700.0
2007-03-16 12:00:00,38.0,38.1,38.0,38.04,4800.0,18.6136,18.6625,18.6136,18.6332,4800.0
2007-03-16 12:05:00,38.05,38.05,37.94,38.01,6600.0,18.6381,18.6381,18.5842,18.6185,6600.0
2007-03-16 12:10:00,38.01,38.02,38.0,38.01,1100.0,18.6185,18.6234,18.6136,18.6185,1100.0
2007-03-16 12:15:00,38.03,38.03,38.0,38.0,3700.0,18.6283,18.6283,18.6136,18.6136,3700.0
2007-03-16 12:20:00,38.0,38.0,37.95,37.95,1300.0,18.6136,18.6136,18.5891,18.5891,1300.0
2007-03-16 12:25:00,37.97,38.0,37.97,38.0,11900.0,18.5989,18.6136,18.5989,18.6136,11900.0
2007-03-16 12:30:00,37.97,37.97,37.91,37.94,27600.0,18.5989,18.5989,18.5695,18.5842,27600.0
2007-03-16 12:35:00,37.94,37.97,37.94,37.97,11400.0,18.5842,18.5989,18.5842,18.5989,11400.0
2007-03-16 12:40:00,37.97,38.01,37.96,38.01,1300.0,18.5989,18.6185,18.594,18.6185,1300.0
2007-03-16 12:45:00,38.01,38.01,38.0,38.0,3200.0,18.6185,18.6185,18.6136,18.6136,3200.0
2007-03-16 12:50:00,37.99,37.99,37.97,37.98,1100.0,18.6087,18.6087,18.5989,18.6038,1100.0
2007-03-16 12:55:00,38.0,38.0,37.98,37.98,1800.0,18.6136,18.6136,18.6038,18.6038,1800.0
2007-03-16 13:00:00,38.01,38.01,38.0,38.01,2400.0,18.6185,18.6185,18.6136,18.6185,2400.0
2007-03-16 13:05:00,38.0,38.0,37.98,37.99,33200.0,18.6136,18.6136,18.6038,18.6087,33200.0
2007-03-16 13:10:00,38.0,38.02,38.0,38.02,600.0,18.6136,18.6234,18.6136,18.6234,600.0
2007-03-16 13:15:00,38.02,38.02,38.0,38.02,3700.0,18.6234,18.6234,18.6136,18.6234,3700.0
2007-03-16 13:20:00,38.03,38.04,37.96,38.04,8700.0,18.6283,18.6332,18.594,18.6332,8700.0
2007-03-16 13:25:00,38.04,38.04,37.94,37.96,5400.0,18.6332,18.6332,18.5842,18.594,5400.0
2007-03-16 13:30:00,37.99,38.01,37.99,38.01,400.0,18.6087,18.6185,18.6087,18.6185,400.0
2007-03-16 13:35:00,38.01,38.03,37.96,38.0,2500.0,18.6185,18.6283,18.594,18.6136,2500.0
2007-03-16 13:40:00,38.0,38.01,37.97,37.97,800.0,18.6136,18.6185,18.5989,18.5989,800.0
2007-03-16 13:45:00,37.99,38.0,37.95,37.99,1400.0,18.6087,18.6136,18.5891,18.6087,1400.0
2007-03-16 13:50:00,38.04,38.04,38.04,38.04,800.0,18.6332,18.6332,18.6332,18.6332,800.0
2007-03-16 13:55:00,38.04,38.04,37.96,37.96,1900.0,18.6332,18.6332,18.594,18.594,1900.0
2007-03-16 14:00:00,37.96,37.96,37.96,37.96,0.0,18.594,18.594,18.594,18.594,0.0
2007-03-16 14:05:00,37.96,37.97,37.95,37.95,4400.0,18.594,18.5989,18.5891,18.5891,4400.0
2007-03-16 14:10:00,37.95,37.99,37.93,37.99,7200.0,18.5891,18.6087,18.5793,18.6087,7200.0
2007-03-16 14:15:00,37.99,37.99,37.95,37.96,600.0,18.6087,18.6087,18.5891,18.594,600.0
2007-03-16 14:20:00,37.96,38.01,37.96,38.01,3200.0,18.594,18.6185,18.594,18.6185,3200.0
2007-03-16 14:25:00,37.97,38.0,37.95,37.97,19800.0,18.5989,18.6136,18.5891,18.5989,19800.0
2007-03-16 14:30:00,37.98,38.02,37.98,37.99,9300.0,18.6038,18.6234,18.6038,18.6087,9300.0
2007-03-16 14:35:00,38.0,38.06,38.0,38.04,11900.0,18.6136,18.643,18.6136,18.6332,11900.0
2007-03-16 14:40:00,38.04,38.07,37.99,37.99,9800.0,18.6332,18.6479,18.6087,18.6087,9800.0
2007-03-16 14:45:00,37.99,38.03,37.99,38.03,5100.0,18.6087,18.6283,18.6087,18.6283,5100.0
2007-03-16 14:50:00,38.03,38.04,38.0,38.0,6000.0,18.6283,18.6332,18.6136,18.6136,6000.0
2007-03-16 14:55:00,37.96,38.0,37.96,38.0,1700.0,18.594,18.6136,18.594,18.6136,1700.0
2007-03-16 15:00:00,38.0,38.03,37.98,37.98,4600.0,18.6136,18.6283,18.6038,18.6038,4600.0
2007-03-16 15:05:00,37.98,38.02,37.97,37.98,1500.0,18.6038,18.6234,18.5989,18.6038,1500.0
2007-03-16 15:10:00,37.99,38.03,37.99,38.02,2600.0,18.6087,18.6283,18.6087,18.6234,2600.0
2007-03-16 15:15:00,38.03,38.04,38.0,38.01,2900.0,18.6283,18.6332,18.6136,18.6185,2900.0
2007-03-16 15:20:00,38.01,38.01,37.96,37.96,4500.0,18.6185,18.6185,18.594,18.594,4500.0
2007-03-16 15:25:00,37.96,38.02,37.96,38.02,4700.0,18.594,18.6234,18.594,18.6234,4700.0
2007-03-16 15:30:00,37.99,38.03,37.95,38.0,52300.0,18.6087,18.6283,18.5891,18.6136,52300.0
2007-03-16 15:35:00,37.96,38.04,37.96,38.02,6200.0,18.594,18.6332,18.594,18.6234,6200.0
2007-03-16 15:40:00,38.02,38.18,38.01,38.12,35000.0,18.6234,18.7017,18.6185,18.6723,35000.0
2007-03-16 15:45:00,38.11,38.18,38.04,38.13,13700.0,18.6674,18.7017,18.6332,18.6772,13700.0
2007-03-16 15:50:00,38.13,38.18,38.06,38.07,14800.0,18.6772,18.7017,18.643,18.6479,14800.0
2007-03-16 15:55:00,38.05,38.06,37.94,37.98,33400.0,18.6381,18.643,18.5842,18.6038,33400.0
2007-03-19 09:30:00,38.07,38.07,38.03,38.04,3300.0,18.6479,18.6479,18.6283,18.6332,3300.0
2007-03-19 09:35:00,38.08,38.1,37.88,37.88,16400.0,18.6528,18.6625,18.5548,18.5548,16400.0
2007-03-19 09:40:00,37.86,37.97,37.82,37.89,7700.0,18.545,18.5989,18.5254,18.5597,7700.0
2007-03-19 09:45:00,37.91,37.94,37.87,37.87,2200.0,18.5695,18.5842,18.5499,18.5499,2200.0
2007-03-19 09:50:00,37.91,37.98,37.91,37.98,4700.0,18.5695,18.6038,18.5695,18.6038,4700.0
2007-03-19 09:55:00,37.96,38.0,37.96,37.98,1700.0,18.594,18.6136,18.594,18.6038,1700.0
2007-03-19 10:00:00,38.0,38.0,37.98,37.98,18700.0,18.6136,18.6136,18.6038,18.6038,18700.0
2007-03-19 10:05:00,37.98,38.0,37.98,38.0,2700.0,18.6038,18.6136,18.6038,18.6136,2700.0
2007-03-19 10:10:00,38.0,38.0,37.99,38.0,1000.0,18.6136,18.6136,18.6087,18.6136,1000.0
2007-03-19 10:15:00,38.0,38.0,38.0,38.0,1800.0,18.6136,18.6136,18.6136,18.6136,1800.0
2007-03-19 10:20:00,38.0,38.04,38.0,38.04,1600.0,18.6136,18.6332,18.6136,18.6332,1600.0
2007-03-19 10:25:00,38.07,38.08,38.02,38.02,2200.0,18.6479,18.6528,18.6234,18.6234,2200.0
2007-03-19 10:30:00,38.02,38.03,38.02,38.03,1100.0,18.6234,18.6283,18.6234,18.6283,1100.0
2007-03-19 10:35:00,38.03,38.09,38.03,38.05,8700.0,18.6283,18.6577,18.6283,18.6381,8700.0
2007-03-19 10:40:00,38.05,38.12,38.05,38.12,1000.0,18.6381,18.6723,18.6381,18.6723,1000.0
2007-03-19 10:45:00,38.11,38.11,38.1,38.1,2600.0,18.6674,18.6674,18.6625,18.6625,2600.0
2007-03-19 10:50:00,38.11,38.12,38.1,38.11,5800.0,18.6674,18.6723,18.6625,18.6674,5800.0
2007-03-19 10:55:00,38.12,38.14,38.12,38.13,2200.0,18.6723,18.6821,18.6723,18.6772,2200.0
2007-03-19 11:00:00,38.14,38.17,38.14,38.17,5800.0,18.6821,18.6968,18.6821,18.6968,5800.0
2007-03-19 11:05:00,38.17,38.17,38.14,38.15,2500.0,18.6968,18.6968,18.6821,18.687,2500.0
2007-03-19 11:10:00,38.15,38.15,38.11,38.11,1800.0,18.687,18.687,18.6674,18.6674,1800.0
2007-03-19 11:15:00,38.11,38.13,38.11,38.11,400.0,18.6674,18.6772,18.6674,18.6674,400.0
2007-03-19 11:20:00,38.1,38.11,38.1,38.1,2800.0,18.6625,18.6674,18.6625,18.6625,2800.0
2007-03-19 11:25:00,38.13,38.19,38.13,38.19,1700.0,18.6772,18.7066,18.6772,18.7066,1700.0
2007-03-19 11:30:00,38.18,38.19,38.18,38.19,500.0,18.7017,18.7066,18.7017,18.7066,500.0
2007-03-19 11:35:00,38.19,38.22,38.18,38.22,5800.0,18.7066,18.7213,18.7017,18.7213,5800.0
2007-03-19 11:40:00,38.22,38.3,38.22,38.28,2900.0,18.7213,18.7605,18.7213,18.7507,2900.0
2007-03-19 11:45:00,38.29,38.29,38.27,38.28,5500.0,18.7556,18.7556,18.7458,18.7507,5500.0
2007-03-19 11:50:00,38.28,38.3,38.28,38.28,1300.0,18.7507,18.7605,18.7507,18.7507,1300.0
2007-03-19 11:55:00,38.28,38.28,38.24,38.27,2800.0,18.7507,18.7507,18.7311,18.7458,2800.0
2007-03-19 12:00:00,38.27,38.27,38.23,38.23,3400.0,18.7458,18.7458,18.7262,18.7262,3400.0
2007-03-19 12:05:00,38.23,38.23,38.22,38.23,500.0,18.7262,18.7262,18.7213,18.7262,500.0
2007-03-19 12:10:00,38.21,38.22,38.19,38.21,2300.0,18.7164,18.7213,18.7066,18.7164,2300.0
2007-03-19 12:15:00,38.22,38.24,38.22,38.24,1300.0,18.7213,18.7311,18.7213,18.7311,1300.0
2007-03-19 12:20:00,38.23,38.23,38.2,38.22,900.0,18.7262,18.7262,18.7115,18.7213,900.0
2007-03-19 12:25:00,38.23,38.23,38.22,38.22,500.0,18.7262,18.7262,18.7213,18.7213,500.0
2007-03-19 12:30:00,38.21,38.22,38.16,38.16,1500.0,18.7164,18.7213,18.6919,18.6919,1500.0
2007-03-19 12:35:00,38.16,38.17,38.16,38.17,500.0,18.6919,18.6968,18.6919,18.6968,500.0
2007-03-19 12:40:00,38.17,38.17,38.17,38.17,200.0,18.6968,18.6968,18.6968,18.6968,200.0
2007-03-19 12:45:00,38.17,38.17,38.17,38.17,300.0,18.6968,18.6968,18.6968,18.6968,300.0
2007-03-19 12:50:00,38.17,38.2,38.17,38.2,1600.0,18.6968,18.7115,18.6968,18.7115,1600.0
2007-03-19 12:55:00,38.2,38.22,38.15,38.15,2900.0,18.7115,18.7213,18.687,18.687,2900.0
2007-03-19 13:00:00,38.14,38.14,38.12,38.12,900.0,18.6821,18.6821,18.6723,18.6723,900.0
2007-03-19 13:05:00,38.11,38.15,38.1,38.15,1600.0,18.6674,18.687,18.6625,18.687,1600.0
2007-03-19 13:10:00,38.15,38.15,38.14,38.15,900.0,18.687,18.687,18.6821,18.687,900.0
2007-03-19 13:15:00,38.15,38.18,38.13,38.18,4900.0,18.687,18.7017,18.6772,18.7017,4900.0
2007-03-19 13:20:00,38.18,38.18,38.17,38.17,1100.0,18.7017,18.7017,18.6968,18.6968,1100.0
2007-03-19 13:25:00,38.18,38.18,38.13,38.15,2500.0,18.7017,18.7017,18.6772,18.687,2500.0
2007-03-19 13:30:00,38.12,38.15,38.12,38.15,900.0,18.6723,18.687,18.6723,18.687,900.0
2007-03-19 13:35:00,38.15,38.17,38.15,38.17,1100.0,18.687,18.6968,18.687,18.6968,1100.0
2007-03-19 13:40:00,38.17,38.18,38.17,38.18,4800.0,18.6968,18.7017,18.6968,18.7017,4800.0
2007-03-19 13:45:00,38.18,38.18,38.18,38.18,600.0,18.7017,18.7017,18.7017,18.7017,600.0
2007-03-19 13:50:00,38.18,38.22,38.18,38.22,2600.0,18.7017,18.7213,18.7017,18.7213,2600.0
2007-03-19 13:55:00,38.21,38.24,38.21,38.24,500.0,18.7164,18.7311,18.7164,18.7311,500.0
2007-03-19 14:00:00,38.22,38.22,38.19,38.22,2000.0,18.7213,18.7213,18.7066,18.7213,2000.0
2007-03-19 14:05:00,38.22,38.22,38.21,38.21,2100.0,18.7213,18.7213,18.7164,18.7164,2100.0
2007-03-19 14:10:00,38.21,38.21,38.21,38.21,100.0,18.7164,18.7164,18.7164,18.7164,100.0
2007-03-19 14:15:00,38.21,38.21,38.2,38.2,5200.0,18.7164,18.7164,18.7115,18.7115,5200.0
2007-03-19 14:20:00,38.2,38.2,38.19,38.2,2100.0,18.7115,18.7115,18.7066,18.7115,2100.0
2007-03-19 14:25:00,38.2,38.2,38.17,38.2,3400.0,18.7115,18.7115,18.6968,18.7115,3400.0
2007-03-19 14:30:00,38.17,38.17,38.11,38.11,4200.0,18.6968,18.6968,18.6674,18.6674,4200.0
2007-03-19 14:35:00,38.14,38.15,38.14,38.15,1700.0,18.6821,18.687,18.6821,18.687,1700.0
2007-03-19 14:40:00,38.14,38.14,38.12,38.13,1400.0,18.6821,18.6821,18.6723,18.6772,1400.0
2007-03-19 14:45:00,38.13,38.15,38.13,38.15,5900.0,18.6772,18.687,18.6772,18.687,5900.0
2007-03-19 14:50:00,38.15,38.2,38.14,38.17,7200.0,18.687,18.7115,18.6821,18.6968,7200.0
2007-03-19 14:55:00,38.16,38.18,38.14,38.16,3700.0,18.6919,18.7017,18.6821,18.6919,3700.0
2007-03-19 15:00:00,38.16,38.16,38.15,38.15,1700.0,18.6919,18.6919,18.687,18.687,1700.0
2007-03-19 15:05:00,38.14,38.14,38.11,38.11,900.0,18.6821,18.6821,18.6674,18.6674,900.0
2007-03-19 15:10:00,38.11,38.13,38.11,38.13,1000.0,18.6674,18.6772,18.6674,18.6772,1000.0
2007-03-19 15:15:00,38.13,38.13,38.12,38.13,2700.0,18.6772,18.6772,18.6723,18.6772,2700.0
2007-03-19 15:20:00,38.13,38.16,38.13,38.15,3600.0,18.6772,18.6919,18.6772,18.687,3600.0
2007-03-19 15:25:00,38.15,38.16,38.14,38.16,3200.0,18.687,18.6919,18.6821,18.6919,3200.0
2007-03-19 15:30:00,38.16,38.16,38.15,38.15,1900.0,18.6919,18.6919,18.687,18.687,1900.0
2007-03-19 15:35:00,38.15,38.16,38.15,38.15,3500.0,18.687,18.6919,18.687,18.687,3500.0
2007-03-19 15:40:00,38.15,38.16,38.15,38.16,3500.0,18.687,18.6919,18.687,18.6919,3500.0
2007-03-19 15:45:00,38.16,38.17,38.15,38.16,8700.0,18.6919,18.6968,18.687,18.6919,8700.0
2007-03-19 15:50:00,38.16,38.16,38.11,38.11,10900.0,18.6919,18.6919,18.6674,18.6674,10900.0
2007-03-19 15:55:00,38.12,38.12,38.11,38.12,17600.0,18.6723,18.6723,18.6674,18.6723,17600.0
2007-03-20 09:30:00,38.2,38.55,38.2,38.37,15600.0,18.7115,18.883,18.7115,18.7948,15600.0
2007-03-20 09:35:00,38.37,38.46,38.37,38.4,5000.0,18.7948,18.8389,18.7948,18.8095,5000.0
2007-03-20 09:40:00,38.41,38.47,38.39,38.43,6000.0,18.8144,18.8438,18.8046,18.8242,6000.0
2007-03-20 09:45:00,38.43,38.47,38.34,38.47,4800.0,18.8242,18.8438,18.7801,18.8438,4800.0
2007-03-20 09:50:00,38.52,38.52,38.39,38.45,6100.0,18.8683,18.8683,18.8046,18.834,6100.0
2007-03-20 09:55:00,38.45,38.45,38.32,38.42,7000.0,18.834,18.834,18.7703,18.8193,7000.0
2007-03-20 10:00:00,38.42,38.45,38.32,38.36,8500.0,18.8193,18.834,18.7703,18.7899,8500.0
2007-03-20 10:05:00,38.36,38.4,38.32,38.39,4600.0,18.7899,18.8095,18.7703,18.8046,4600.0
2007-03-20 10:10:00,38.4,38.4,38.37,38.4,5300.0,18.8095,18.8095,18.7948,18.8095,5300.0
2007-03-20 10:15:00,38.4,38.49,38.39,38.49,6000.0,18.8095,18.8536,18.8046,18.8536,6000.0
2007-03-20 10:20:00,38.53,38.71,38.53,38.64,13400.0,18.8732,18.9613,18.8732,18.9271,13400.0
2007-03-20 10:25:00,38.65,38.7,38.64,38.66,5900.0,18.932,18.9564,18.9271,18.9369,5900.0
2007-03-20 10:30:00,38.65,38.66,38.55,38.56,7300.0,18.932,18.9369,18.883,18.8879,7300.0
2007-03-20 10:35:00,38.56,38.58,38.5,38.54,31600.0,18.8879,18.8977,18.8585,18.8781,31600.0
2007-03-20 10:40:00,38.54,38.67,38.54,38.67,2700.0,18.8781,18.9418,18.8781,18.9418,2700.0
2007-03-20 10:45:00,38.64,38.68,38.61,38.65,9400.0,18.9271,18.9467,18.9124,18.932,9400.0
2007-03-20 10:50:00,38.68,38.86,38.67,38.75,9300.0,18.9467,19.0348,18.9418,18.9809,9300.0
2007-03-20 10:55:00,38.75,38.77,38.74,38.75,7300.0,18.9809,18.9907,18.976,18.9809,7300.0
2007-03-20 11:00:00,38.77,38.77,38.72,38.72,3000.0,18.9907,18.9907,18.9662,18.9662,3000.0
2007-03-20 11:05:00,38.71,38.83,38.68,38.83,5600.0,18.9613,19.0201,18.9467,19.0201,5600.0
2007-03-20 11:10:00,38.83,38.85,38.74,38.75,5400.0,19.0201,19.0299,18.976,18.9809,5400.0
2007-03-20 11:15:00,38.74,38.74,38.67,38.72,4100.0,18.976,18.976,18.9418,18.9662,4100.0
2007-03-20 11:20:00,38.72,38.72,38.7,38.72,2300.0,18.9662,18.9662,18.9564,18.9662,2300.0
2007-03-20 11:25:00,38.72,38.73,38.7,38.73,2500.0,18.9662,18.9711,18.9564,18.9711,2500.0
2007-03-20 11:30:00,38.73,38.78,38.71,38.71,2900.0,18.9711,18.9956,18.9613,18.9613,2900.0
2007-03-20 11:35:00,38.73,38.75,38.68,38.73,3200.0,18.9711,18.9809,18.9467,18.9711,3200.0
2007-03-20 11:40:00,38.72,38.78,38.7,38.7,3200.0,18.9662,18.9956,18.9564,18.9564,3200.0
2007-03-20 11:45:00,38.69,38.7,38.67,38.7,2700.0,18.9515,18.9564,18.9418,18.9564,2700.0
2007-03-20 11:50:00,38.7,38.78,38.69,38.78,2400.0,18.9564,18.9956,18.9515,18.9956,2400.0
2007-03-20 11:55:00,38.79,38.85,38.75,38.77,3100.0,19.0005,19.0299,18.9809,18.9907,3100.0
2007-03-20 12:00:00,38.78,38.81,38.75,38.76,4500.0,18.9956,19.0103,18.9809,18.9858,4500.0
2007-03-20 12:05:00,38.76,38.88,38.76,38.82,3300.0,18.9858,19.0446,18.9858,19.0152,3300.0
2007-03-20 12:10:00,38.82,38.85,38.8,38.8,3600.0,19.0152,19.0299,19.0054,19.0054,3600.0
2007-03-20 12:15:00,38.8,38.85,38.8,38.85,3400.0,19.0054,19.0299,19.0054,19.0299,3400.0
2007-03-20 12:20:00,38.86,38.86,38.76,38.76,5200.0,19.0348,19.0348,18.9858,18.9858,5200.0
2007-03-20 12:25:00,38.78,38.81,38.77,38.81,4700.0,18.9956,19.0103,18.9907,19.0103,4700.0
2007-03-20 12:30:00,38.8,38.85,38.79,38.8,5400.0,19.0054,19.0299,19.0005,19.0054,5400.0
2007-03-20 12:35:00,38.8,38.85,38.8,38.85,1500.0,19.0054,19.0299,19.0054,19.0299,1500.0
2007-03-20 12:40:00,38.85,38.88,38.82,38.84,6000.0,19.0299,19.0446,19.0152,19.025,6000.0
2007-03-20 12:45:00,38.84,38.84,38.81,38.82,7500.0,19.025,19.025,19.0103,19.0152,7500.0
2007-03-20 12:50:00,38.81,38.82,38.8,38.81,11500.0,19.0103,19.0152,19.0054,19.0103,11500.0
2007-03-20 12:55:00,38.82,38.82,38.79,38.79,1700.0,19.0152,19.0152,19.0005,19.0005,1700.0
2007-03-20 13:00:00,38.79,38.8,38.79,38.79,1100.0,19.0005,19.0054,19.0005,19.0005,1100.0
2007-03-20 13:05:00,38.8,38.8,38.77,38.77,1900.0,19.0054,19.0054,18.9907,18.9907,1900.0
2007-03-20 13:10:00,38.77,38.79,38.76,38.77,2400.0,18.9907,19.0005,18.9858,18.9907,2400.0
2007-03-20 13:15:00,38.77,38.8,38.72,38.75,3500.0,18.9907,19.0054,18.9662,18.9809,3500.0
2007-03-20 13:20:00,38.75,38.75,38.75,38.75,1000.0,18.9809,18.9809,18.9809,18.9809,1000.0
2007-03-20 13:25:00,38.75,38.84,38.75,38.8,3600.0,18.9809,19.025,18.9809,19.0054,3600.0
2007-03-20 13:30:00,38.79,38.84,38.65,38.7,9400.0,19.0005,19.025,18.932,18.9564,9400.0
2007-03-20 13:35:00,38.7,38.75,38.7,38.73,2700.0,18.9564,18.9809,18.9564,18.9711,2700.0
2007-03-20 13:40:00,38.74,38.75,38.69,38.73,1400.0,18.976,18.9809,18.9515,18.9711,1400.0
2007-03-20 13:45:00,38.73,38.76,38.7,38.72,4400.0,18.9711,18.9858,18.9564,18.9662,4400.0
2007-03-20 13:50:00,38.74,38.74,38.66,38.69,1600.0,18.976,18.976,18.9369,18.9515,1600.0
2007-03-20 13:55:00,38.71,38.72,38.64,38.68,4700.0,18.9613,18.9662,18.9271,18.9467,4700.0
2007-03-20 14:00:00,38.69,38.74,38.68,38.74,1700.0,18.9515,18.976,18.9467,18.976,1700.0
2007-03-20 14:05:00,38.73,38.74,38.65,38.65,11200.0,18.9711,18.976,18.932,18.932,11200.0
2007-03-20 14:10:00,38.67,38.74,38.67,38.7,3900.0,18.9418,18.976,18.9418,18.9564,3900.0
2007-03-20 14:15:00,38.7,38.75,38.7,38.75,2600.0,18.9564,18.9809,18.9564,18.9809,2600.0
2007-03-20 14:20:00,38.75,38.75,38.69,38.7,1800.0,18.9809,18.9809,18.9515,18.9564,1800.0
2007-03-20 14:25:00,38.7,38.78,38.64,38.65,137300.0,18.9564,18.9956,18.9271,18.932,137300.0
2007-03-20 14:30:00,38.67,38.71,38.67,38.71,1700.0,18.9418,18.9613,18.9418,18.9613,1700.0
2007-03-20 14:35:00,38.71,38.72,38.7,38.72,1500.0,18.9613,18.9662,18.9564,18.9662,1500.0
2007-03-20 14:40:00,38.71,38.72,38.66,38.72,1900.0,18.9613,18.9662,18.9369,18.9662,1900.0
2007-03-20 14:45:00,38.75,38.79,38.75,38.78,1700.0,18.9809,19.0005,18.9809,18.9956,1700.0
2007-03-20 14:50:00,38.77,38.8,38.77,38.8,3500.0,18.9907,19.0054,18.9907,19.0054,3500.0
2007-03-20 14:55:00,38.8,38.8,38.76,38.8,2400.0,19.0054,19.0054,18.9858,19.0054,2400.0
2007-03-20 15:00:00,38.8,38.85,38.78,38.85,30100.0,19.0054,19.0299,18.9956,19.0299,30100.0
2007-03-20 15:05:00,38.85,38.85,38.79,38.84,2800.0,19.0299,19.0299,19.0005,19.025,2800.0
2007-03-20 15:10:00,38.84,38.85,38.83,38.83,2200.0,19.025,19.0299,19.0201,19.0201,2200.0
2007-03-20 15:15:00,38.84,38.84,38.79,38.82,2800.0,19.025,19.025,19.0005,19.0152,2800.0
2007-03-20 15:20:00,38.82,38.82,38.72,38.72,3400.0,19.0152,19.0152,18.9662,18.9662,3400.0
2007-03-20 15:25:00,38.69,38.75,38.69,38.75,2400.0,18.9515,18.9809,18.9515,18.9809,2400.0
2007-03-20 15:30:00,38.75,38.79,38.67,38.79,6300.0,18.9809,19.0005,18.9418,19.0005,6300.0
2007-03-20 15:35:00,38.79,38.82,38.74,38.79,3400.0,19.0005,19.0152,18.976,19.0005,3400.0
2007-03-20 15:40:00,38.79,38.8,38.74,38.8,3700.0,19.0005,19.0054,18.976,19.0054,3700.0
2007-03-20 15:45:00,38.8,38.8,38.78,38.8,5000.0,19.0054,19.0054,18.9956,19.0054,5000.0
2007-03-20 15:50:00,38.8,38.8,38.76,38.8,8700.0,19.0054,19.0054,18.9858,19.0054,8700.0
2007-03-20 15:55:00,38.77,38.94,38.76,38.87,115500.0,18.9907,19.074,18.9858,19.0397,115500.0
2007-03-21 09:30:00,38.9,38.9,38.9,38.9,1700.0,19.0544,19.0544,19.0544,19.0544,1700.0
2007-03-21 09:35:00,38.86,38.92,38.78,38.81,2000.0,19.0348,19.0642,18.9956,19.0103,2000.0
2007-03-21 09:40:00,38.81,38.81,38.64,38.79,4800.0,19.0103,19.0103,18.9271,19.0005,4800.0
2007-03-21 09:45:00,38.73,38.9,38.73,38.9,2000.0,18.9711,19.0544,18.9711,19.0544,2000.0
2007-03-21 09:50:00,38.88,38.88,38.85,38.87,2300.0,19.0446,19.0446,19.0299,19.0397,2300.0
2007-03-21 09:55:00,38.87,38.88,38.81,38.81,2100.0,19.0397,19.0446,19.0103,19.0103,2100.0
2007-03-21 10:00:00,38.8,38.89,38.8,38.89,2200.0,19.0054,19.0495,19.0054,19.0495,2200.0
2007-03-21 10:05:00,38.88,38.94,38.87,38.93,3200.0,19.0446,19.074,19.0397,19.0691,3200.0
2007-03-21 10:10:00,38.94,38.95,38.91,38.95,1900.0,19.074,19.0789,19.0593,19.0789,1900.0
2007-03-21 10:15:00,38.95,38.96,38.95,38.96,1800.0,19.0789,19.0838,19.0789,19.0838,1800.0
2007-03-21 10:20:00,38.96,38.97,38.92,38.92,3100.0,19.0838,19.0887,19.0642,19.0642,3100.0
2007-03-21 10:25:00,38.92,38.95,38.9,38.95,1400.0,19.0642,19.0789,19.0544,19.0789,1400.0
2007-03-21 10:30:00,38.95,38.95,38.83,38.85,7500.0,19.0789,19.0789,19.0201,19.0299,7500.0
2007-03-21 10:35:00,38.85,38.92,38.85,38.87,4300.0,19.0299,19.0642,19.0299,19.0397,4300.0
2007-03-21 10:40:00,38.88,38.89,38.87,38.88,1900.0,19.0446,19.0495,19.0397,19.0446,1900.0
2007-03-21 10:45:00,38.88,38.88,38.87,38.87,1600.0,19.0446,19.0446,19.0397,19.0397,1600.0
2007-03-21 10:50:00,38.84,38.85,38.83,38.84,3300.0,19.025,19.0299,19.0201,19.025,3300.0
2007-03-21 10:55:00,38.85,38.85,38.83,38.83,900.0,19.0299,19.0299,19.0201,19.0201,900.0
2007-03-21 11:00:00,38.83,38.86,38.83,38.86,6400.0,19.0201,19.0348,19.0201,19.0348,6400.0
2007-03-21 11:05:00,38.85,38.86,38.79,38.79,2300.0,19.0299,19.0348,19.0005,19.0005,2300.0
2007-03-21 11:10:00,38.79,38.92,38.79,38.91,2700.0,19.0005,19.0642,19.0005,19.0593,2700.0
2007-03-21 11:15:00,38.91,38.93,38.91,38.93,1400.0,19.0593,19.0691,19.0593,19.0691,1400.0
2007-03-21 11:20:00,38.94,38.95,38.92,38.95,1600.0,19.074,19.0789,19.0642,19.0789,1600.0
2007-03-21 11:25:00,38.95,38.95,38.94,38.95,1700.0,19.0789,19.0789,19.074,19.0789,1700.0
2007-03-21 11:30:00,38.94,39.1,38.94,39.1,9600.0,19.074,19.1524,19.074,19.1524,9600.0
2007-03-21 11:35:00,39.08,39.1,39.04,39.04,2600.0,19.1426,19.1524,19.123,19.123,2600.0
2007-03-21 11:40:00,39.05,39.08,39.05,39.07,1200.0,19.1279,19.1426,19.1279,19.1377,1200.0
2007-03-21 11:45:00,39.07,39.11,39.07,39.11,1000.0,19.1377,19.1573,19.1377,19.1573,1000.0
2007-03-21 11:50:00,39.09,39.09,39.09,39.09,100.0,19.1475,19.1475,19.1475,19.1475,100.0
2007-03-21 11:55:00,39.09,39.12,39.09,39.11,2600.0,19.1475,19.1622,19.1475,19.1573,2600.0
2007-03-21 12:00:00,39.11,39.11,39.11,39.11,400.0,19.1573,19.1573,19.1573,19.1573,400.0
2007-03-21 12:05:00,39.11,39.12,39.1,39.11,2600.0,19.1573,19.1622,19.1524,19.1573,2600.0
2007-03-21 12:10:00,39.1,39.1,39.1,39.1,900.0,19.1524,19.1524,19.1524,19.1524,900.0
2007-03-21 12:15:00,39.11,39.11,39.1,39.1,500.0,19.1573,19.1573,19.1524,19.1524,500.0
2007-03-21 12:20:00,39.1,39.1,39.1,39.1,900.0,19.1524,19.1524,19.1524,19.1524,900.0
2007-03-21 12:25:00,39.08,39.1,39.08,39.09,2100.0,19.1426,19.1524,19.1426,19.1475,2100.0
2007-03-21 12:30:00,39.1,39.1,39.09,39.1,500.0,19.1524,19.1524,19.1475,19.1524,500.0
2007-03-21 12:35:00,39.09,39.1,39.09,39.1,1800.0,19.1475,19.1524,19.1475,19.1524,1800.0
2007-03-21 12:40:00,39.09,39.14,39.09,39.14,5000.0,19.1475,19.172,19.1475,19.172,5000.0
2007-03-21 12:45:00,39.14,39.2,39.14,39.2,2000.0,19.172,19.2014,19.172,19.2014,2000.0
2007-03-21 12:50:00,39.2,39.21,39.2,39.21,2200.0,19.2014,19.2063,19.2014,19.2063,2200.0
2007-03-21 12:55:00,39.2,39.22,39.2,39.22,1100.0,19.2014,19.2112,19.2014,19.2112,1100.0
2007-03-21 13:00:00,39.21,39.27,39.21,39.25,7900.0,19.2063,19.2357,19.2063,19.2259,7900.0
2007-03-21 13:05:00,39.24,39.25,39.24,39.24,1400.0,19.221,19.2259,19.221,19.221,1400.0
2007-03-21 13:10:00,39.23,39.23,39.23,39.23,600.0,19.2161,19.2161,19.2161,19.2161,600.0
2007-03-21 13:15:00,39.22,39.22,39.22,39.22,800.0,19.2112,19.2112,19.2112,19.2112,800.0
2007-03-21 13:20:00,39.22,39.22,39.21,39.21,900.0,19.2112,19.2112,19.2063,19.2063,900.0
2007-03-21 13:25:00,39.2,39.21,39.2,39.21,1400.0,19.2014,19.2063,19.2014,19.2063,1400.0
2007-03-21 13:30:00,39.2,39.2,39.19,39.19,3800.0,19.2014,19.2014,19.1965,19.1965,3800.0
2007-03-21 13:35:00,39.19,39.2,39.19,39.2,400.0,19.1965,19.2014,19.1965,19.2014,400.0
2007-03-21 13:40:00,39.19,39.2,39.19,39.2,900.0,19.1965,19.2014,19.1965,19.2014,900.0
2007-03-21 13:45:00,39.19,39.2,39.18,39.18,1400.0,19.1965,19.2014,19.1916,19.1916,1400.0
2007-03-21 13:50:00,39.18,39.2,39.17,39.2,5100.0,19.1916,19.2014,19.1867,19.2014,5100.0
2007-03-21 13:55:00,39.2,39.24,39.2,39.23,1000.0,19.2014,19.221,19.2014,19.2161,1000.0
2007-03-21 14:00:00,39.24,39.24,39.19,39.19,3400.0,19.221,19.221,19.1965,19.1965,3400.0
2007-03-21 14:05:00,39.19,39.25,39.19,39.23,4300.0,19.1965,19.2259,19.1965,19.2161,4300.0
2007-03-21 14:10:00,39.23,39.23,39.2,39.21,1500.0,19.2161,19.2161,19.2014,19.2063,1500.0
2007-03-21 14:15:00,39.21,39.5,39.21,39.42,14600.0,19.2063,19.3483,19.2063,19.3091,14600.0
2007-03-21 14:20:00,39.45,39.71,39.42,39.68,17100.0,19.3238,19.4512,19.3091,19.4365,17100.0
2007-03-21 14:25:00,39.7,39.82,39.66,39.67,18000.0,19.4463,19.5051,19.4267,19.4316,18000.0
2007-03-21 14:30:00,39.66,39.67,39.55,39.58,6500.0,19.4267,19.4316,19.3728,19.3875,6500.0
2007-03-21 14:35:00,39.55,39.58,39.47,39.55,19100.0,19.3728,19.3875,19.3336,19.3728,19100.0
2007-03-21 14:40:00,39.56,39.74,39.49,39.69,6300.0,19.3777,19.4659,19.3434,19.4414,6300.0
2007-03-21 14:45:00,39.69,39.72,39.66,39.71,11600.0,19.4414,19.4561,19.4267,19.4512,11600.0
2007-03-21 14:50:00,39.7,39.71,39.65,39.67,6300.0,19.4463,19.4512,19.4218,19.4316,6300.0
2007-03-21 14:55:00,39.68,39.76,39.67,39.71,7300.0,19.4365,19.4757,19.4316,19.4512,7300.0
2007-03-21 15:00:00,39.71,39.73,39.67,39.68,5500.0,19.4512,19.461,19.4316,19.4365,5500.0
2007-03-21 15:05:00,39.67,39.76,39.62,39.69,10700.0,19.4316,19.4757,19.4071,19.4414,10700.0
2007-03-21 15:10:00,39.68,39.68,39.63,39.66,1300.0,19.4365,19.4365,19.412,19.4267,1300.0
2007-03-21 15:15:00,39.65,39.65,39.59,39.59,2700.0,19.4218,19.4218,19.3924,19.3924,2700.0
2007-03-21 15:20:00,39.6,39.65,39.6,39.64,2600.0,19.3973,19.4218,19.3973,19.4169,2600.0
2007-03-21 15:25:00,39.6,39.61,39.46,39.47,4700.0,19.3973,19.4022,19.3287,19.3336,4700.0
2007-03-21 15:30:00,39.47,39.63,39.47,39.63,3700.0,19.3336,19.412,19.3336,19.412,3700.0
2007-03-21 15:35:00,39.63,39.64,39.61,39.61,4900.0,19.412,19.4169,19.4022,19.4022,4900.0
2007-03-21 15:40:00,39.61,39.62,39.58,39.58,5100.0,19.4022,19.4071,19.3875,19.3875,5100.0
2007-03-21 15:45:00,39.61,39.68,39.61,39.68,5900.0,19.4022,19.4365,19.4022,19.4365,5900.0
2007-03-21 15:50:00,39.68,39.68,39.54,39.6,14800.0,19.4365,19.4365,19.3679,19.3973,14800.0
2007-03-21 15:55:00,39.6,39.6,39.53,39.54,34900.0,19.3973,19.3973,19.363,19.3679,34900.0
2007-03-22 09:30:00,39.72,39.72,39.62,39.62,3100.0,19.4561,19.4561,19.4071,19.4071,3100.0
2007-03-22 09:35:00,39.53,39.68,39.52,39.68,3100.0,19.363,19.4365,19.3581,19.4365,3100.0
2007-03-22 09:40:00,39.68,39.68,39.51,39.57,8100.0,19.4365,19.4365,19.3532,19.3826,8100.0
2007-03-22 09:45:00,39.53,39.6,39.46,39.54,76200.0,19.363,19.3973,19.3287,19.3679,76200.0
2007-03-22 09:50:00,39.5,39.54,39.43,39.43,2800.0,19.3483,19.3679,19.314,19.314,2800.0
2007-03-22 09:55:00,39.43,39.48,39.36,39.43,11400.0,19.314,19.3385,19.2797,19.314,11400.0
2007-03-22 10:00:00,39.43,39.46,39.4,39.46,3300.0,19.314,19.3287,19.2993,19.3287,3300.0
2007-03-22 10:05:00,39.4,39.47,39.3,39.47,5500.0,19.2993,19.3336,19.2503,19.3336,5500.0
2007-03-22 10:10:00,39.49,39.56,39.48,39.56,5600.0,19.3434,19.3777,19.3385,19.3777,5600.0
2007-03-22 10:15:00,39.55,39.66,39.55,39.62,2800.0,19.3728,19.4267,19.3728,19.4071,2800.0
2007-03-22 10:20:00,39.63,39.64,39.62,39.62,700.0,19.412,19.4169,19.4071,19.4071,700.0
2007-03-22 10:25:00,39.58,39.58,39.4,39.41,5700.0,19.3875,19.3875,19.2993,19.3042,5700.0
2007-03-22 10:30:00,39.42,39.46,39.4,39.43,3300.0,19.3091,19.3287,19.2993,19.314,3300.0
2007-03-22 10:35:00,39.43,39.44,39.29,39.29,3100.0,19.314,19.3189,19.2454,19.2454,3100.0
2007-03-22 10:40:00,39.27,39.38,39.24,39.24,7600.0,19.2357,19.2895,19.221,19.221,7600.0
2007-03-22 10:45:00,39.32,39.33,39.22,39.22,4400.0,19.2601,19.265,19.2112,19.2112,4400.0
2007-03-22 10:50:00,39.25,39.29,39.08,39.15,23700.0,19.2259,19.2454,19.1426,19.1769,23700.0
2007-03-22 10:55:00,39.15,39.32,39.14,39.25,24500.0,19.1769,19.2601,19.172,19.2259,24500.0
2007-03-22 11:00:00,39.22,39.25,39.21,39.21,5900.0,19.2112,19.2259,19.2063,19.2063,5900.0
2007-03-22 11:05:00,39.16,39.26,39.14,39.21,5300.0,19.1818,19.2308,19.172,19.2063,5300.0
2007-03-22 11:10:00,39.26,39.41,39.25,39.36,3600.0,19.2308,19.3042,19.2259,19.2797,3600.0
2007-03-22 11:15:00,39.37,39.4,39.33,39.35,1600.0,19.2846,19.2993,19.265,19.2748,1600.0
2007-03-22 11:20:00,39.37,39.42,39.37,39.39,900.0,19.2846,19.3091,19.2846,19.2944,900.0
2007-03-22 11:25:00,39.4,39.48,39.4,39.42,1700.0,19.2993,19.3385,19.2993,19.3091,1700.0
2007-03-22 11:30:00,39.4,39.4,39.27,39.28,2400.0,19.2993,19.2993,19.2357,19.2405,2400.0
2007-03-22 11:35:00,39.27,39.27,39.24,39.24,2600.0,19.2357,19.2357,19.221,19.221,2600.0
2007-03-22 11:40:00,39.23,39.23,39.19,39.22,800.0,19.2161,19.2161,19.1965,19.2112,800.0
2007-03-22 11:45:00,39.24,39.25,39.21,39.25,1500.0,19.221,19.2259,19.2063,19.2259,1500.0
2007-03-22 11:50:00,39.22,39.25,39.21,39.23,9000.0,19.2112,19.2259,19.2063,19.2161,9000.0
2007-03-22 11:55:00,39.18,39.25,39.17,39.25,2800.0,19.1916,19.2259,19.1867,19.2259,2800.0
2007-03-22 12:00:00,39.25,39.25,39.2,39.22,3000.0,19.2259,19.2259,19.2014,19.2112,3000.0
2007-03-22 12:05:00,39.21,39.29,39.21,39.28,1800.0,19.2063,19.2454,19.2063,19.2405,1800.0
2007-03-22 12:10:00,39.27,39.31,39.26,39.26,2200.0,19.2357,19.2552,19.2308,19.2308,2200.0
2007-03-22 12:15:00,39.26,39.26,39.23,39.24,1400.0,19.2308,19.2308,19.2161,19.221,1400.0
2007-03-22 12:20:00,39.26,39.26,39.23,39.23,1600.0,19.2308,19.2308,19.2161,19.2161,1600.0
2007-03-22 12:25:00,39.23,39.24,39.23,39.23,700.0,19.2161,19.221,19.2161,19.2161,700.0
2007-03-22 12:30:00,39.24,39.24,39.2,39.2,3600.0,19.221,19.221,19.2014,19.2014,3600.0
2007-03-22 12:35:00,39.2,39.21,39.2,39.2,900.0,19.2014,19.2063,19.2014,19.2014,900.0
2007-03-22 12:40:00,39.2,39.24,39.2,39.24,2500.0,19.2014,19.221,19.2014,19.221,2500.0
2007-03-22 12:45:00,39.22,39.22,39.18,39.18,700.0,19.2112,19.2112,19.1916,19.1916,700.0
2007-03-22 12:50:00,39.2,39.24,39.2,39.21,1700.0,19.2014,19.221,19.2014,19.2063,1700.0
2007-03-22 12:55:00,39.25,39.29,39.19,39.2,4200.0,19.2259,19.2454,19.1965,19.2014,4200.0
2007-03-22 13:00:00,39.19,39.24,39.18,39.24,800.0,19.1965,19.221,19.1916,19.221,800.0
2007-03-22 13:05:00,39.2,39.25,39.19,39.25,3600.0,19.2014,19.2259,19.1965,19.2259,3600.0
2007-03-22 13:10:00,39.21,39.21,39.19,39.19,200.0,19.2063,19.2063,19.1965,19.1965,200.0
2007-03-22 13:15:00,39.22,39.22,39.16,39.21,4600.0,19.2112,19.2112,19.1818,19.2063,4600.0
2007-03-22 13:20:00,39.19,39.19,39.18,39.18,300.0,19.1965,19.1965,19.1916,19.1916,300.0
2007-03-22 13:25:00,39.19,39.21,39.19,39.21,600.0,19.1965,19.2063,19.1965,19.2063,600.0
2007-03-22 13:30:00,39.19,39.22,39.18,39.2,3000.0,19.1965,19.2112,19.1916,19.2014,3000.0
2007-03-22 13:35:00,39.17,39.17,39.16,39.16,500.0,19.1867,19.1867,19.1818,19.1818,500.0
2007-03-22 13:40:00,39.18,39.2,39.18,39.2,600.0,19.1916,19.2014,19.1916,19.2014,600.0
2007-03-22 13:45:00,39.19,39.2,39.18,39.19,600.0,19.1965,19.2014,19.1916,19.1965,600.0
2007-03-22 13:50:00,39.19,39.19,39.19,39.19,300.0,19.1965,19.1965,19.1965,19.1965,300.0
2007-03-22 13:55:00,39.19,39.22,39.18,39.2,1500.0,19.1965,19.2112,19.1916,19.2014,1500.0
2007-03-22 14:00:00,39.2,39.21,39.19,39.19,2800.0,19.2014,19.2063,19.1965,19.1965,2800.0
2007-03-22 14:05:00,39.2,39.21,39.19,39.19,3300.0,19.2014,19.2063,19.1965,19.1965,3300.0
2007-03-22 14:10:00,39.19,39.2,39.19,39.2,700.0,19.1965,19.2014,19.1965,19.2014,700.0
2007-03-22 14:15:00,39.19,39.2,39.19,39.2,2800.0,19.1965,19.2014,19.1965,19.2014,2800.0
2007-03-22 14:20:00,39.19,39.2,39.19,39.19,1200.0,19.1965,19.2014,19.1965,19.1965,1200.0
2007-03-22 14:25:00,39.2,39.2,39.18,39.19,2000.0,19.2014,19.2014,19.1916,19.1965,2000.0
2007-03-22 14:30:00,39.19,39.2,39.18,39.2,2200.0,19.1965,19.2014,19.1916,19.2014,2200.0
2007-03-22 14:35:00,39.2,39.2,39.18,39.2,2800.0,19.2014,19.2014,19.1916,19.2014,2800.0
2007-03-22 14:40:00,39.2,39.26,39.19,39.2,6000.0,19.2014,19.2308,19.1965,19.2014,6000.0
2007-03-22 14:45:00,39.2,39.4,39.2,39.4,21200.0,19.2014,19.2993,19.2014,19.2993,21200.0
2007-03-22 14:50:00,39.37,39.4,39.35,39.35,2100.0,19.2846,19.2993,19.2748,19.2748,2100.0
2007-03-22 14:55:00,39.36,39.42,39.36,39.42,1700.0,19.2797,19.3091,19.2797,19.3091,1700.0
2007-03-22 15:00:00,39.42,39.48,39.4,39.41,4800.0,19.3091,19.3385,19.2993,19.3042,4800.0
2007-03-22 15:05:00,39.41,39.48,39.38,39.43,6200.0,19.3042,19.3385,19.2895,19.314,6200.0
2007-03-22 15:10:00,39.4,39.42,39.38,39.39,2600.0,19.2993,19.3091,19.2895,19.2944,2600.0
2007-03-22 15:15:00,39.4,39.49,39.4,39.47,4200.0,19.2993,19.3434,19.2993,19.3336,4200.0
2007-03-22 15:20:00,39.46,39.46,39.41,39.42,3500.0,19.3287,19.3287,19.3042,19.3091,3500.0
2007-03-22 15:25:00,39.41,39.46,39.41,39.46,1900.0,19.3042,19.3287,19.3042,19.3287,1900.0
2007-03-22 15:30:00,39.48,39.51,39.47,39.51,9400.0,19.3385,19.3532,19.3336,19.3532,9400.0
2007-03-22 15:35:00,39.5,39.51,39.5,39.5,2600.0,19.3483,19.3532,19.3483,19.3483,2600.0
2007-03-22 15:40:00,39.5,39.51,39.5,39.5,700.0,19.3483,19.3532,19.3483,19.3483,700.0
2007-03-22 15:45:00,39.5,39.51,39.5,39.5,1500.0,19.3483,19.3532,19.3483,19.3483,1500.0
2007-03-22 15:50:00,39.5,39.52,39.5,39.52,8100.0,19.3483,19.3581,19.3483,19.3581,8100.0
2007-03-22 15:55:00,39.51,39.54,39.5,39.51,3800.0,19.3532,19.3679,19.3483,19.3532,3800.0
2007-03-23 09:30:00,39.65,39.9,39.51,39.56,3100.0,19.4218,19.5442,19.3532,19.3777,3100.0
2007-03-23 09:35:00,39.52,39.75,39.52,39.6,2400.0,19.3581,19.4708,19.3581,19.3973,2400.0
2007-03-23 09:40:00,39.59,39.7,39.59,39.65,1900.0,19.3924,19.4463,19.3924,19.4218,1900.0
2007-03-23 09:45:00,39.65,39.75,39.65,39.67,1900.0,19.4218,19.4708,19.4218,19.4316,1900.0
2007-03-23 09:50:00,39.73,39.73,39.65,39.71,2000.0,19.461,19.461,19.4218,19.4512,2000.0
2007-03-23 09:55:00,39.67,39.67,39.62,39.62,800.0,19.4316,19.4316,19.4071,19.4071,800.0
2007-03-23 10:00:00,39.72,39.94,39.68,39.88,4800.0,19.4561,19.5638,19.4365,19.5344,4800.0
2007-03-23 10:05:00,39.94,39.96,39.84,39.86,6700.0,19.5638,19.5736,19.5149,19.5247,6700.0
2007-03-23 10:10:00,39.84,39.86,39.84,39.85,5400.0,19.5149,19.5247,19.5149,19.5198,5400.0
2007-03-23 10:15:00,39.85,39.9,39.85,39.89,1100.0,19.5198,19.5442,19.5198,19.5393,1100.0
2007-03-23 10:20:00,39.89,39.89,39.84,39.88,4500.0,19.5393,19.5393,19.5149,19.5344,4500.0
2007-03-23 10:25:00,39.89,39.89,39.84,39.89,4500.0,19.5393,19.5393,19.5149,19.5393,4500.0
2007-03-23 10:30:00,39.9,40.09,39.88,40.08,33700.0,19.5442,19.6373,19.5344,19.6324,33700.0
2007-03-23 10:35:00,40.08,40.21,40.08,40.08,11600.0,19.6324,19.6961,19.6324,19.6324,11600.0
2007-03-23 10:40:00,40.06,40.08,39.98,39.98,3900.0,19.6226,19.6324,19.5834,19.5834,3900.0
2007-03-23 10:45:00,39.95,39.95,39.84,39.86,9500.0,19.5687,19.5687,19.5149,19.5247,9500.0
2007-03-23 10:50:00,39.87,39.92,39.86,39.87,6400.0,19.5295,19.554,19.5247,19.5295,6400.0
2007-03-23 10:55:00,39.87,39.89,39.85,39.86,4200.0,19.5295,19.5393,19.5198,19.5247,4200.0
2007-03-23 11:00:00,39.87,39.88,39.86,39.87,3300.0,19.5295,19.5344,19.5247,19.5295,3300.0
2007-03-23 11:05:00,39.87,39.88,39.86,39.87,2000.0,19.5295,19.5344,19.5247,19.5295,2000.0
2007-03-23 11:10:00,39.88,39.9,39.87,39.89,3800.0,19.5344,19.5442,19.5295,19.5393,3800.0
2007-03-23 11:15:00,39.89,39.91,39.87,39.87,3400.0,19.5393,19.5491,19.5295,19.5295,3400.0
2007-03-23 11:20:00,39.88,39.89,39.87,39.87,3900.0,19.5344,19.5393,19.5295,19.5295,3900.0
2007-03-23 11:25:00,39.88,39.9,39.87,39.9,1300.0,19.5344,19.5442,19.5295,19.5442,1300.0
2007-03-23 11:30:00,39.88,39.88,39.86,39.86,1500.0,19.5344,19.5344,19.5247,19.5247,1500.0
2007-03-23 11:35:00,39.86,39.94,39.85,39.91,2100.0,19.5247,19.5638,19.5198,19.5491,2100.0
2007-03-23 11:40:00,39.94,39.94,39.86,39.86,1900.0,19.5638,19.5638,19.5247,19.5247,1900.0
2007-03-23 11:45:00,39.88,39.9,39.86,39.9,1100.0,19.5344,19.5442,19.5247,19.5442,1100.0
2007-03-23 11:50:00,39.9,39.96,39.9,39.96,1100.0,19.5442,19.5736,19.5442,19.5736,1100.0
2007-03-23 11:55:00,39.95,39.99,39.95,39.97,600.0,19.5687,19.5883,19.5687,19.5785,600.0
2007-03-23 12:00:00,39.97,40.0,39.96,40.0,42100.0,19.5785,19.5932,19.5736,19.5932,42100.0
2007-03-23 12:05:00,40.0,40.0,39.95,40.0,26000.0,19.5932,19.5932,19.5687,19.5932,26000.0
2007-03-23 12:10:00,40.0,40.0,39.97,39.97,900.0,19.5932,19.5932,19.5785,19.5785,900.0
2007-03-23 12:15:00,39.96,40.0,39.96,39.99,700.0,19.5736,19.5932,19.5736,19.5883,700.0
2007-03-23 12:20:00,39.99,40.0,39.97,39.99,1500.0,19.5883,19.5932,19.5785,19.5883,1500.0
2007-03-23 12:25:00,39.97,40.0,39.97,40.0,400.0,19.5785,19.5932,19.5785,19.5932,400.0
2007-03-23 12:30:00,40.0,40.0,39.95,39.98,1100.0,19.5932,19.5932,19.5687,19.5834,1100.0
2007-03-23 12:35:00,40.0,40.0,39.95,39.95,700.0,19.5932,19.5932,19.5687,19.5687,700.0
2007-03-23 12:40:00,39.97,40.0,39.96,40.0,1100.0,19.5785,19.5932,19.5736,19.5932,1100.0
2007-03-23 12:45:00,39.98,40.0,39.98,40.0,1100.0,19.5834,19.5932,19.5834,19.5932,1100.0
2007-03-23 12:50:00,40.0,40.0,39.97,39.97,201700.0,19.5932,19.5932,19.5785,19.5785,201700.0
2007-03-23 12:55:00,39.99,40.0,39.99,40.0,2000.0,19.5883,19.5932,19.5883,19.5932,2000.0
2007-03-23 13:00:00,40.0,40.0,39.99,40.0,1400.0,19.5932,19.5932,19.5883,19.5932,1400.0
2007-03-23 13:05:00,39.99,40.0,39.97,39.97,1800.0,19.5883,19.5932,19.5785,19.5785,1800.0
2007-03-23 13:10:00,39.98,39.98,39.82,39.83,4000.0,19.5834,19.5834,19.5051,19.51,4000.0
2007-03-23 13:15:00,39.84,39.94,39.84,39.94,1700.0,19.5149,19.5638,19.5149,19.5638,1700.0
2007-03-23 13:20:00,39.94,39.96,39.94,39.96,700.0,19.5638,19.5736,19.5638,19.5736,700.0
2007-03-23 13:25:00,39.96,40.0,39.95,39.99,2400.0,19.5736,19.5932,19.5687,19.5883,2400.0
2007-03-23 13:30:00,40.0,40.0,39.99,40.0,1400.0,19.5932,19.5932,19.5883,19.5932,1400.0
2007-03-23 13:35:00,39.99,39.99,39.97,39.99,1800.0,19.5883,19.5883,19.5785,19.5883,1800.0
2007-03-23 13:40:00,39.99,40.0,39.98,39.99,6300.0,19.5883,19.5932,19.5834,19.5883,6300.0
2007-03-23 13:45:00,39.99,40.0,39.98,39.99,700.0,19.5883,19.5932,19.5834,19.5883,700.0
2007-03-23 13:50:00,39.99,40.0,39.98,40.0,1700.0,19.5883,19.5932,19.5834,19.5932,1700.0
2007-03-23 13:55:00,40.0,40.0,39.99,40.0,900.0,19.5932,19.5932,19.5883,19.5932,900.0
2007-03-23 14:00:00,40.0,40.0,39.97,39.97,2000.0,19.5932,19.5932,19.5785,19.5785,2000.0
2007-03-23 14:05:00,39.98,40.0,39.98,39.99,1300.0,19.5834,19.5932,19.5834,19.5883,1300.0
2007-03-23 14:10:00,39.99,40.0,39.99,40.0,1300.0,19.5883,19.5932,19.5883,19.5932,1300.0
2007-03-23 14:15:00,40.0,40.0,39.98,39.99,1400.0,19.5932,19.5932,19.5834,19.5883,1400.0
2007-03-23 14:20:00,39.98,39.99,39.98,39.99,1700.0,19.5834,19.5883,19.5834,19.5883,1700.0
2007-03-23 14:25:00,39.99,40.0,39.99,40.0,2000.0,19.5883,19.5932,19.5883,19.5932,2000.0
2007-03-23 14:30:00,40.0,40.08,39.99,40.03,8100.0,19.5932,19.6324,19.5883,19.6079,8100.0
2007-03-23 14:35:00,40.04,40.04,40.01,40.01,1200.0,19.6128,19.6128,19.5981,19.5981,1200.0
2007-03-23 14:40:00,40.02,40.02,39.97,39.97,2300.0,19.603,19.603,19.5785,19.5785,2300.0
2007-03-23 14:45:00,39.99,40.1,39.99,40.07,31400.0,19.5883,19.6422,19.5883,19.6275,31400.0
2007-03-23 14:50:00,40.07,40.07,40.0,40.01,13100.0,19.6275,19.6275,19.5932,19.5981,13100.0
2007-03-23 14:55:00,40.01,40.06,40.01,40.02,5900.0,19.5981,19.6226,19.5981,19.603,5900.0
2007-03-23 15:00:00,40.01,40.02,39.98,39.98,2800.0,19.5981,19.603,19.5834,19.5834,2800.0
2007-03-23 15:05:00,39.98,40.01,39.98,40.0,1600.0,19.5834,19.5981,19.5834,19.5932,1600.0
2007-03-23 15:10:00,40.0,40.01,39.99,40.0,1500.0,19.5932,19.5981,19.5883,19.5932,1500.0
2007-03-23 15:15:00,40.0,40.01,39.99,40.0,3200.0,19.5932,19.5981,19.5883,19.5932,3200.0
2007-03-23 15:20:00,40.0,40.01,40.0,40.01,2300.0,19.5932,19.5981,19.5932,19.5981,2300.0
2007-03-23 15:25:00,40.01,40.01,39.95,39.99,2500.0,19.5981,19.5981,19.5687,19.5883,2500.0
2007-03-23 15:30:00,39.99,40.0,39.99,40.0,1800.0,19.5883,19.5932,19.5883,19.5932,1800.0
2007-03-23 15:35:00,40.0,40.08,39.99,40.08,4100.0,19.5932,19.6324,19.5883,19.6324,4100.0
2007-03-23 15:40:00,40.08,40.08,40.01,40.01,2500.0,19.6324,19.6324,19.5981,19.5981,2500.0
2007-03-23 15:45:00,40.02,40.02,39.97,39.99,1800.0,19.603,19.603,19.5785,19.5883,1800.0
2007-03-23 15:50:00,39.98,39.99,39.95,39.96,3700.0,19.5834,19.5883,19.5687,19.5736,3700.0
2007-03-23 15:55:00,39.96,39.96,39.92,39.93,3600.0,19.5736,19.5736,19.554,19.5589,3600.0
2007-03-26 09:30:00,40.06,40.06,39.95,40.01,3600.0,19.6226,19.6226,19.5687,19.5981,3600.0
2007-03-26 09:35:00,40.06,40.06,39.87,39.98,6400.0,19.6226,19.6226,19.5295,19.5834,6400.0
2007-03-26 09:40:00,39.97,40.0,39.97,40.0,2500.0,19.5785,19.5932,19.5785,19.5932,2500.0
2007-03-26 09:45:00,40.0,40.0,39.96,39.96,2900.0,19.5932,19.5932,19.5736,19.5736,2900.0
2007-03-26 09:50:00,40.0,40.05,39.99,40.05,3500.0,19.5932,19.6177,19.5883,19.6177,3500.0
2007-03-26 09:55:00,40.04,40.05,39.99,39.99,2600.0,19.6128,19.6177,19.5883,19.5883,2600.0
2007-03-26 10:00:00,39.97,39.97,39.69,39.74,7300.0,19.5785,19.5785,19.4414,19.4659,7300.0
2007-03-26 10:05:00,39.74,39.75,39.5,39.51,4100.0,19.4659,19.4708,19.3483,19.3532,4100.0
2007-03-26 10:10:00,39.5,39.65,39.46,39.65,22000.0,19.3483,19.4218,19.3287,19.4218,22000.0
2007-03-26 10:15:00,39.64,39.71,39.61,39.71,8800.0,19.4169,19.4512,19.4022,19.4512,8800.0
2007-03-26 10:20:00,39.71,39.71,39.51,39.55,4700.0,19.4512,19.4512,19.3532,19.3728,4700.0
2007-03-26 10:25:00,39.51,39.63,39.08,39.15,23100.0,19.3532,19.412,19.1426,19.1769,23100.0
2007-03-26 10:30:00,39.16,39.37,39.16,39.35,3500.0,19.1818,19.2846,19.1818,19.2748,3500.0
2007-03-26 10:35:00,39.38,39.4,39.35,39.4,6100.0,19.2895,19.2993,19.2748,19.2993,6100.0
2007-03-26 10:40:00,39.4,39.63,39.4,39.57,81700.0,19.2993,19.412,19.2993,19.3826,81700.0
2007-03-26 10:45:00,39.55,39.57,39.54,39.55,2600.0,19.3728,19.3826,19.3679,19.3728,2600.0
2007-03-26 10:50:00,39.54,39.54,39.53,39.54,2100.0,19.3679,19.3679,19.363,19.3679,2100.0
2007-03-26 10:55:00,39.54,39.65,39.54,39.64,3700.0,19.3679,19.4218,19.3679,19.4169,3700.0
2007-03-26 11:00:00,39.64,39.65,39.59,39.59,4900.0,19.4169,19.4218,19.3924,19.3924,4900.0
2007-03-26 11:05:00,39.58,39.64,39.46,39.57,10200.0,19.3875,19.4169,19.3287,19.3826,10200.0
2007-03-26 11:10:00,39.57,39.61,39.55,39.56,5500.0,19.3826,19.4022,19.3728,19.3777,5500.0
2007-03-26 11:15:00,39.56,39.64,39.56,39.64,5200.0,19.3777,19.4169,19.3777,19.4169,5200.0
2007-03-26 11:20:00,39.63,39.67,39.61,39.64,5400.0,19.412,19.4316,19.4022,19.4169,5400.0
2007-03-26 11:25:00,39.64,39.64,39.62,39.62,2100.0,19.4169,19.4169,19.4071,19.4071,2100.0
2007-03-26 11:30:00,39.62,39.62,39.6,39.6,2500.0,19.4071,19.4071,19.3973,19.3973,2500.0
2007-03-26 11:35:00,39.59,39.68,39.59,39.67,6000.0,19.3924,19.4365,19.3924,19.4316,6000.0
2007-03-26 11:40:00,39.68,39.68,39.65,39.67,1800.0,19.4365,19.4365,19.4218,19.4316,1800.0
2007-03-26 11:45:00,39.66,39.68,39.64,39.65,3000.0,19.4267,19.4365,19.4169,19.4218,3000.0
2007-03-26 11:50:00,39.63,39.63,39.61,39.61,1400.0,19.412,19.412,19.4022,19.4022,1400.0
2007-03-26 11:55:00,39.61,39.65,39.59,39.62,2100.0,19.4022,19.4218,19.3924,19.4071,2100.0
2007-03-26 12:00:00,39.63,39.66,39.63,39.66,1600.0,19.412,19.4267,19.412,19.4267,1600.0
2007-03-26 12:05:00,39.66,39.68,39.66,39.67,4900.0,19.4267,19.4365,19.4267,19.4316,4900.0
2007-03-26 12:10:00,39.68,39.68,39.68,39.68,300.0,19.4365,19.4365,19.4365,19.4365,300.0
2007-03-26 12:15:00,39.68,39.68,39.68,39.68,1000.0,19.4365,19.4365,19.4365,19.4365,1000.0
2007-03-26 12:20:00,39.69,39.95,39.69,39.94,8200.0,19.4414,19.5687,19.4414,19.5638,8200.0
2007-03-26 12:25:00,39.96,40.02,39.9,39.9,7300.0,19.5736,19.603,19.5442,19.5442,7300.0
2007-03-26 12:30:00,39.88,40.02,39.85,39.86,8900.0,19.5344,19.603,19.5198,19.5247,8900.0
2007-03-26 12:35:00,39.86,39.89,39.76,39.77,20200.0,19.5247,19.5393,19.4757,19.4806,20200.0
2007-03-26 12:40:00,39.75,39.86,39.75,39.78,19200.0,19.4708,19.5247,19.4708,19.4855,19200.0
2007-03-26 12:45:00,39.77,39.88,39.75,39.78,8300.0,19.4806,19.5344,19.4708,19.4855,8300.0
2007-03-26 12:50:00,39.77,39.81,39.75,39.79,3800.0,19.4806,19.5002,19.4708,19.4904,3800.0
2007-03-26 12:55:00,39.8,39.89,39.77,39.78,8400.0,19.4953,19.5393,19.4806,19.4855,8400.0
2007-03-26 13:00:00,39.79,39.89,39.76,39.88,9100.0,19.4904,19.5393,19.4757,19.5344,9100.0
2007-03-26 13:05:00,39.88,39.89,39.83,39.87,3500.0,19.5344,19.5393,19.51,19.5295,3500.0
2007-03-26 13:10:00,39.86,39.89,39.86,39.88,3000.0,19.5247,19.5393,19.5247,19.5344,3000.0
2007-03-26 13:15:00,39.88,39.9,39.85,39.87,28700.0,19.5344,19.5442,19.5198,19.5295,28700.0
2007-03-26 13:20:00,39.87,39.91,39.86,39.88,10100.0,19.5295,19.5491,19.5247,19.5344,10100.0
2007-03-26 13:25:00,39.88,39.91,39.81,39.91,12300.0,19.5344,19.5491,19.5002,19.5491,12300.0
2007-03-26 13:30:00,39.92,39.95,39.78,39.79,10400.0,19.554,19.5687,19.4855,19.4904,10400.0
2007-03-26 13:35:00,39.84,39.89,39.78,39.8,7000.0,19.5149,19.5393,19.4855,19.4953,7000.0
2007-03-26 13:40:00,39.83,39.92,39.83,39.91,2900.0,19.51,19.554,19.51,19.5491,2900.0
2007-03-26 13:45:00,39.94,39.94,39.79,39.81,3700.0,19.5638,19.5638,19.4904,19.5002,3700.0
2007-03-26 13:50:00,39.82,39.86,39.78,39.8,13200.0,19.5051,19.5247,19.4855,19.4953,13200.0
2007-03-26 13:55:00,39.81,39.86,39.81,39.86,2000.0,19.5002,19.5247,19.5002,19.5247,2000.0
2007-03-26 14:00:00,39.85,39.95,39.82,39.93,6600.0,19.5198,19.5687,19.5051,19.5589,6600.0
2007-03-26 14:05:00,39.93,39.95,39.84,39.95,5300.0,19.5589,19.5687,19.5149,19.5687,5300.0
2007-03-26 14:10:00,39.95,39.95,39.88,39.92,4400.0,19.5687,19.5687,19.5344,19.554,4400.0
2007-03-26 14:15:00,39.94,40.05,39.94,40.05,8100.0,19.5638,19.6177,19.5638,19.6177,8100.0
2007-03-26 14:20:00,40.05,40.05,39.88,39.93,11200.0,19.6177,19.6177,19.5344,19.5589,11200.0
2007-03-26 14:25:00,39.93,39.99,39.93,39.99,900.0,19.5589,19.5883,19.5589,19.5883,900.0
2007-03-26 14:30:00,39.99,40.0,39.94,39.94,4300.0,19.5883,19.5932,19.5638,19.5638,4300.0
2007-03-26 14:35:00,39.95,39.99,39.92,39.96,6700.0,19.5687,19.5883,19.554,19.5736,6700.0
2007-03-26 14:40:00,39.96,40.0,39.96,39.97,2800.0,19.5736,19.5932,19.5736,19.5785,2800.0
2007-03-26 14:45:00,39.97,39.97,39.93,39.93,1000.0,19.5785,19.5785,19.5589,19.5589,1000.0
2007-03-26 14:50:00,39.93,39.93,39.87,39.88,3000.0,19.5589,19.5589,19.5295,19.5344,3000.0
2007-03-26 14:55:00,39.87,39.89,39.83,39.89,1900.0,19.5295,19.5393,19.51,19.5393,1900.0
2007-03-26 15:00:00,39.93,39.93,39.9,39.9,900.0,19.5589,19.5589,19.5442,19.5442,900.0
2007-03-26 15:05:00,39.89,39.89,39.87,39.87,7400.0,19.5393,19.5393,19.5295,19.5295,7400.0
2007-03-26 15:10:00,39.88,39.93,39.82,39.84,5400.0,19.5344,19.5589,19.5051,19.5149,5400.0
2007-03-26 15:15:00,39.84,39.84,39.73,39.74,9800.0,19.5149,19.5149,19.461,19.4659,9800.0
2007-03-26 15:20:00,39.76,39.79,39.67,39.73,9600.0,19.4757,19.4904,19.4316,19.461,9600.0
2007-03-26 15:25:00,39.72,39.74,39.66,39.66,18200.0,19.4561,19.4659,19.4267,19.4267,18200.0
2007-03-26 15:30:00,39.69,39.76,39.66,39.66,9600.0,19.4414,19.4757,19.4267,19.4267,9600.0
2007-03-26 15:35:00,39.7,39.72,39.68,39.69,2900.0,19.4463,19.4561,19.4365,19.4414,2900.0
2007-03-26 15:40:00,39.69,39.75,39.68,39.68,5500.0,19.4414,19.4708,19.4365,19.4365,5500.0
2007-03-26 15:45:00,39.72,39.73,39.68,39.71,3600.0,19.4561,19.461,19.4365,19.4512,3600.0
2007-03-26 15:50:00,39.68,39.69,39.66,39.68,6800.0,19.4365,19.4414,19.4267,19.4365,6800.0
2007-03-26 15:55:00,39.68,39.74,39.67,39.74,14900.0,19.4365,19.4659,19.4316,19.4659,14900.0
2007-03-27 09:30:00,39.69,39.73,39.66,39.66,4600.0,19.4414,19.461,19.4267,19.4267,4600.0
2007-03-27 09:35:00,39.61,39.75,39.6,39.73,4600.0,19.4022,19.4708,19.3973,19.461,4600.0
2007-03-27 09:40:00,39.73,39.73,39.56,39.56,5300.0,19.461,19.461,19.3777,19.3777,5300.0
2007-03-27 09:45:00,39.54,39.56,39.45,39.49,6000.0,19.3679,19.3777,19.3238,19.3434,6000.0
2007-03-27 09:50:00,39.53,39.6,39.42,39.42,2600.0,19.363,19.3973,19.3091,19.3091,2600.0
2007-03-27 09:55:00,39.43,39.53,39.41,39.41,3400.0,19.314,19.363,19.3042,19.3042,3400.0
2007-03-27 10:00:00,39.32,39.39,39.24,39.25,6000.0,19.2601,19.2944,19.221,19.2259,6000.0
2007-03-27 10:05:00,39.23,39.23,39.12,39.12,3000.0,19.2161,19.2161,19.1622,19.1622,3000.0
2007-03-27 10:10:00,39.1,39.17,39.06,39.1,5300.0,19.1524,19.1867,19.1328,19.1524,5300.0
2007-03-27 10:15:00,39.13,39.21,39.11,39.2,2500.0,19.1671,19.2063,19.1573,19.2014,2500.0
2007-03-27 10:20:00,39.2,39.32,39.2,39.31,4700.0,19.2014,19.2601,19.2014,19.2552,4700.0
2007-03-27 10:25:00,39.31,39.33,39.29,39.32,5300.0,19.2552,19.265,19.2454,19.2601,5300.0
2007-03-27 10:30:00,39.32,39.32,39.24,39.25,4900.0,19.2601,19.2601,19.221,19.2259,4900.0
2007-03-27 10:35:00,39.24,39.34,39.24,39.33,1900.0,19.221,19.2699,19.221,19.265,1900.0
2007-03-27 10:40:00,39.4,39.51,39.4,39.48,4200.0,19.2993,19.3532,19.2993,19.3385,4200.0
2007-03-27 10:45:00,39.47,39.48,39.36,39.4,3500.0,19.3336,19.3385,19.2797,19.2993,3500.0
2007-03-27 10:50:00,39.4,39.45,39.4,39.44,1300.0,19.2993,19.3238,19.2993,19.3189,1300.0
2007-03-27 10:55:00,39.43,39.49,39.4,39.49,2400.0,19.314,19.3434,19.2993,19.3434,2400.0
2007-03-27 11:00:00,39.48,39.5,39.28,39.33,18500.0,19.3385,19.3483,19.2405,19.265,18500.0
2007-03-27 11:05:00,39.28,39.38,39.27,39.37,2600.0,19.2405,19.2895,19.2357,19.2846,2600.0
2007-03-27 11:10:00,39.37,39.37,39.29,39.29,3100.0,19.2846,19.2846,19.2454,19.2454,3100.0
2007-03-27 11:15:00,39.28,39.28,39.26,39.27,1800.0,19.2405,19.2405,19.2308,19.2357,1800.0
2007-03-27 11:20:00,39.27,39.28,39.12,39.12,3900.0,19.2357,19.2405,19.1622,19.1622,3900.0
2007-03-27 11:25:00,39.12,39.16,39.12,39.13,3000.0,19.1622,19.1818,19.1622,19.1671,3000.0
2007-03-27 11:30:00,39.13,39.16,39.13,39.14,2800.0,19.1671,19.1818,19.1671,19.172,2800.0
2007-03-27 11:35:00,39.15,39.2,39.14,39.16,2400.0,19.1769,19.2014,19.172,19.1818,2400.0
2007-03-27 11:40:00,39.17,39.25,39.14,39.24,5900.0,19.1867,19.2259,19.172,19.221,5900.0
2007-03-27 11:45:00,39.25,39.25,39.14,39.21,3300.0,19.2259,19.2259,19.172,19.2063,3300.0
2007-03-27 11:50:00,39.18,39.22,39.15,39.17,2100.0,19.1916,19.2112,19.1769,19.1867,2100.0
2007-03-27 11:55:00,39.17,39.21,39.17,39.17,2000.0,19.1867,19.2063,19.1867,19.1867,2000.0
2007-03-27 12:00:00,39.17,39.17,39.07,39.07,2900.0,19.1867,19.1867,19.1377,19.1377,2900.0
2007-03-27 12:05:00,39.07,39.24,39.07,39.24,1900.0,19.1377,19.221,19.1377,19.221,1900.0
2007-03-27 12:10:00,39.26,39.26,39.13,39.18,3000.0,19.2308,19.2308,19.1671,19.1916,3000.0
2007-03-27 12:15:00,39.19,39.27,39.17,39.24,3300.0,19.1965,19.2357,19.1867,19.221,3300.0
2007-03-27 12:20:00,39.19,39.25,39.17,39.25,3000.0,19.1965,19.2259,19.1867,19.2259,3000.0
2007-03-27 12:25:00,39.25,39.38,39.19,39.36,7100.0,19.2259,19.2895,19.1965,19.2797,7100.0
2007-03-27 12:30:00,39.36,39.37,39.36,39.37,1300.0,19.2797,19.2846,19.2797,19.2846,1300.0
2007-03-27 12:35:00,39.4,39.46,39.4,39.44,2900.0,19.2993,19.3287,19.2993,19.3189,2900.0
2007-03-27 12:40:00,39.45,39.45,39.4,39.42,3800.0,19.3238,19.3238,19.2993,19.3091,3800.0
2007-03-27 12:45:00,39.41,39.44,39.35,39.44,3400.0,19.3042,19.3189,19.2748,19.3189,3400.0
2007-03-27 12:50:00,39.44,39.44,39.32,39.36,4500.0,19.3189,19.3189,19.2601,19.2797,4500.0
2007-03-27 12:55:00,39.37,39.4,39.36,39.4,5500.0,19.2846,19.2993,19.2797,19.2993,5500.0
2007-03-27 13:00:00,39.39,39.4,39.33,39.37,19300.0,19.2944,19.2993,19.265,19.2846,19300.0
2007-03-27 13:05:00,39.37,39.39,39.3,39.31,6700.0,19.2846,19.2944,19.2503,19.2552,6700.0
2007-03-27 13:10:00,39.31,39.31,39.3,39.31,4800.0,19.2552,19.2552,19.2503,19.2552,4800.0
2007-03-27 13:15:00,39.3,39.31,39.3,39.3,4800.0,19.2503,19.2552,19.2503,19.2503,4800.0
2007-03-27 13:20:00,39.3,39.31,39.3,39.31,4600.0,19.2503,19.2552,19.2503,19.2552,4600.0
2007-03-27 13:25:00,39.27,39.29,39.24,39.28,5000.0,19.2357,19.2454,19.221,19.2405,5000.0
2007-03-27 13:30:00,39.28,39.3,39.28,39.3,7400.0,19.2405,19.2503,19.2405,19.2503,7400.0
2007-03-27 13:35:00,39.3,39.3,39.29,39.29,200.0,19.2503,19.2503,19.2454,19.2454,200.0
2007-03-27 13:40:00,39.28,39.29,39.28,39.29,138000.0,19.2405,19.2454,19.2405,19.2454,138000.0
2007-03-27 13:45:00,39.29,39.29,39.29,39.29,2000.0,19.2454,19.2454,19.2454,19.2454,2000.0
2007-03-27 13:50:00,39.29,39.29,39.26,39.27,1900.0,19.2454,19.2454,19.2308,19.2357,1900.0
2007-03-27 13:55:00,39.24,39.24,39.12,39.15,2900.0,19.221,19.221,19.1622,19.1769,2900.0
2007-03-27 14:00:00,39.15,39.25,39.05,39.1,5900.0,19.1769,19.2259,19.1279,19.1524,5900.0
2007-03-27 14:05:00,39.11,39.22,39.09,39.2,9000.0,19.1573,19.2112,19.1475,19.2014,9000.0
2007-03-27 14:10:00,39.18,39.24,39.11,39.21,9700.0,19.1916,19.221,19.1573,19.2063,9700.0
2007-03-27 14:15:00,39.2,39.2,39.14,39.18,2500.0,19.2014,19.2014,19.172,19.1916,2500.0
2007-03-27 14:20:00,39.18,39.2,39.11,39.16,4500.0,19.1916,19.2014,19.1573,19.1818,4500.0
2007-03-27 14:25:00,39.17,39.2,39.14,39.14,4600.0,19.1867,19.2014,19.172,19.172,4600.0
2007-03-27 14:30:00,39.09,39.23,39.09,39.21,6700.0,19.1475,19.2161,19.1475,19.2063,6700.0
2007-03-27 14:35:00,39.2,39.2,39.11,39.11,2400.0,19.2014,19.2014,19.1573,19.1573,2400.0
2007-03-27 14:40:00,39.11,39.12,39.11,39.11,3200.0,19.1573,19.1622,19.1573,19.1573,3200.0
2007-03-27 14:45:00,39.11,39.13,39.1,39.12,4400.0,19.1573,19.1671,19.1524,19.1622,4400.0
2007-03-27 14:50:00,39.13,39.14,39.1,39.14,5100.0,19.1671,19.172,19.1524,19.172,5100.0
2007-03-27 14:55:00,39.13,39.15,39.11,39.11,3500.0,19.1671,19.1769,19.1573,19.1573,3500.0
2007-03-27 15:00:00,39.12,39.13,39.12,39.12,8100.0,19.1622,19.1671,19.1622,19.1622,8100.0
2007-03-27 15:05:00,39.12,39.16,39.12,39.16,12500.0,19.1622,19.1818,19.1622,19.1818,12500.0
2007-03-27 15:10:00,39.16,39.16,39.15,39.15,2000.0,19.1818,19.1818,19.1769,19.1769,2000.0
2007-03-27 15:15:00,39.15,39.16,39.15,39.15,1300.0,19.1769,19.1818,19.1769,19.1769,1300.0
2007-03-27 15:20:00,39.16,39.16,39.15,39.16,1900.0,19.1818,19.1818,19.1769,19.1818,1900.0
2007-03-27 15:25:00,39.16,39.16,39.15,39.15,3700.0,19.1818,19.1818,19.1769,19.1769,3700.0
2007-03-27 15:30:00,39.16,39.17,39.16,39.17,2300.0,19.1818,19.1867,19.1818,19.1867,2300.0
2007-03-27 15:35:00,39.17,39.19,39.17,39.18,20600.0,19.1867,19.1965,19.1867,19.1916,20600.0
2007-03-27 15:40:00,39.18,39.22,39.18,39.21,12000.0,19.1916,19.2112,19.1916,19.2063,12000.0
2007-03-27 15:45:00,39.21,39.21,39.21,39.21,2100.0,19.2063,19.2063,19.2063,19.2063,2100.0
2007-03-27 15:50:00,39.21,39.21,39.18,39.18,15400.0,19.2063,19.2063,19.1916,19.1916,15400.0
2007-03-27 15:55:00,39.19,39.25,39.19,39.25,13400.0,19.1965,19.2259,19.1965,19.2259,13400.0
2007-03-28 09:30:00,39.0,39.02,38.98,39.01,8100.0,19.1034,19.1132,19.0936,19.1083,8100.0
2007-03-28 09:35:00,39.01,39.06,38.99,39.03,8400.0,19.1083,19.1328,19.0985,19.1181,8400.0
2007-03-28 09:40:00,39.03,39.03,38.99,39.0,12200.0,19.1181,19.1181,19.0985,19.1034,12200.0
2007-03-28 09:45:00,39.0,39.05,38.99,39.0,18800.0,19.1034,19.1279,19.0985,19.1034,18800.0
2007-03-28 09:50:00,39.0,39.02,38.99,39.0,37800.0,19.1034,19.1132,19.0985,19.1034,37800.0
2007-03-28 09:55:00,39.0,39.03,39.0,39.0,14700.0,19.1034,19.1181,19.1034,19.1034,14700.0
2007-03-28 10:00:00,39.01,39.04,38.99,39.0,13600.0,19.1083,19.123,19.0985,19.1034,13600.0
2007-03-28 10:05:00,38.99,39.04,38.99,39.02,3300.0,19.0985,19.123,19.0985,19.1132,3300.0
2007-03-28 10:10:00,39.04,39.06,39.0,39.02,4100.0,19.123,19.1328,19.1034,19.1132,4100.0
2007-03-28 10:15:00,39.02,39.02,39.0,39.02,3100.0,19.1132,19.1132,19.1034,19.1132,3100.0
2007-03-28 10:20:00,39.02,39.06,39.01,39.06,8300.0,19.1132,19.1328,19.1083,19.1328,8300.0
2007-03-28 10:25:00,39.06,39.09,39.05,39.09,3600.0,19.1328,19.1475,19.1279,19.1475,3600.0
2007-03-28 10:30:00,39.08,39.08,39.0,39.0,10000.0,19.1426,19.1426,19.1034,19.1034,10000.0
2007-03-28 10:35:00,39.0,39.02,38.96,39.0,17000.0,19.1034,19.1132,19.0838,19.1034,17000.0
2007-03-28 10:40:00,38.99,39.0,38.99,38.99,5300.0,19.0985,19.1034,19.0985,19.0985,5300.0
2007-03-28 10:45:00,39.0,39.04,38.98,39.02,6200.0,19.1034,19.123,19.0936,19.1132,6200.0
2007-03-28 10:50:00,39.02,39.05,39.01,39.04,4000.0,19.1132,19.1279,19.1083,19.123,4000.0
2007-03-28 10:55:00,39.05,39.14,39.04,39.14,14500.0,19.1279,19.172,19.123,19.172,14500.0
2007-03-28 11:00:00,39.11,39.11,39.01,39.07,7700.0,19.1573,19.1573,19.1083,19.1377,7700.0
2007-03-28 11:05:00,39.07,39.09,39.03,39.06,9000.0,19.1377,19.1475,19.1181,19.1328,9000.0
2007-03-28 11:10:00,39.06,39.1,39.0,39.0,8700.0,19.1328,19.1524,19.1034,19.1034,8700.0
2007-03-28 11:15:00,39.0,39.08,38.99,39.02,9800.0,19.1034,19.1426,19.0985,19.1132,9800.0
2007-03-28 11:20:00,39.0,39.07,38.97,39.06,24500.0,19.1034,19.1377,19.0887,19.1328,24500.0
2007-03-28 11:25:00,39.07,39.07,39.0,39.06,4000.0,19.1377,19.1377,19.1034,19.1328,4000.0
2007-03-28 11:30:00,39.07,39.09,39.04,39.06,2700.0,19.1377,19.1475,19.123,19.1328,2700.0
2007-03-28 11:35:00,39.05,39.09,39.02,39.07,2600.0,19.1279,19.1475,19.1132,19.1377,2600.0
2007-03-28 11:40:00,39.06,39.08,39.05,39.05,3000.0,19.1328,19.1426,19.1279,19.1279,3000.0
2007-03-28 11:45:00,39.07,39.07,39.04,39.06,4200.0,19.1377,19.1377,19.123,19.1328,4200.0
2007-03-28 11:50:00,39.06,39.09,39.05,39.07,13000.0,19.1328,19.1475,19.1279,19.1377,13000.0
2007-03-28 11:55:00,39.07,39.08,39.05,39.05,7200.0,19.1377,19.1426,19.1279,19.1279,7200.0
2007-03-28 12:00:00,39.06,39.11,39.04,39.05,34300.0,19.1328,19.1573,19.123,19.1279,34300.0
2007-03-28 12:05:00,39.05,39.1,39.05,39.1,7200.0,19.1279,19.1524,19.1279,19.1524,7200.0
2007-03-28 12:10:00,39.09,39.15,39.05,39.06,6000.0,19.1475,19.1769,19.1279,19.1328,6000.0
2007-03-28 12:15:00,39.09,39.11,39.04,39.06,14800.0,19.1475,19.1573,19.123,19.1328,14800.0
2007-03-28 12:20:00,39.1,39.11,39.05,39.05,53800.0,19.1524,19.1573,19.1279,19.1279,53800.0
2007-03-28 12:25:00,39.05,39.13,39.05,39.05,77900.0,19.1279,19.1671,19.1279,19.1279,77900.0
2007-03-28 12:30:00,39.07,39.11,39.05,39.09,3400.0,19.1377,19.1573,19.1279,19.1475,3400.0
2007-03-28 12:35:00,39.09,39.11,39.08,39.11,2600.0,19.1475,19.1573,19.1426,19.1573,2600.0
2007-03-28 12:40:00,39.1,39.13,39.09,39.1,3900.0,19.1524,19.1671,19.1475,19.1524,3900.0
2007-03-28 12:45:00,39.11,39.11,39.1,39.1,2900.0,19.1573,19.1573,19.1524,19.1524,2900.0
2007-03-28 12:50:00,39.1,39.11,39.09,39.09,1100.0,19.1524,19.1573,19.1475,19.1475,1100.0
2007-03-28 12:55:00,39.07,39.09,39.05,39.09,2200.0,19.1377,19.1475,19.1279,19.1475,2200.0
2007-03-28 13:00:00,39.09,39.1,39.08,39.09,1600.0,19.1475,19.1524,19.1426,19.1475,1600.0
2007-03-28 13:05:00,39.1,39.1,39.08,39.08,1900.0,19.1524,19.1524,19.1426,19.1426,1900.0
2007-03-28 13:10:00,39.08,39.1,39.05,39.05,2700.0,19.1426,19.1524,19.1279,19.1279,2700.0
2007-03-28 13:15:00,39.04,39.07,39.04,39.07,900.0,19.123,19.1377,19.123,19.1377,900.0
2007-03-28 13:20:00,39.06,39.09,39.04,39.07,11500.0,19.1328,19.1475,19.123,19.1377,11500.0
2007-03-28 13:25:00,39.07,39.1,39.06,39.06,1100.0,19.1377,19.1524,19.1328,19.1328,1100.0
2007-03-28 13:30:00,39.06,39.1,39.05,39.08,46000.0,19.1328,19.1524,19.1279,19.1426,46000.0
2007-03-28 13:35:00,39.06,39.1,39.06,39.1,4100.0,19.1328,19.1524,19.1328,19.1524,4100.0
2007-03-28 13:40:00,39.1,39.1,39.06,39.06,3200.0,19.1524,19.1524,19.1328,19.1328,3200.0
2007-03-28 13:45:00,39.06,39.1,39.06,39.08,1700.0,19.1328,19.1524,19.1328,19.1426,1700.0
2007-03-28 13:50:00,39.08,39.08,39.04,39.05,2000.0,19.1426,19.1426,19.123,19.1279,2000.0
2007-03-28 13:55:00,39.05,39.07,39.04,39.06,2800.0,19.1279,19.1377,19.123,19.1328,2800.0
2007-03-28 14:00:00,39.05,39.1,38.99,39.08,37600.0,19.1279,19.1524,19.0985,19.1426,37600.0
2007-03-28 14:05:00,39.07,39.08,39.04,39.08,30700.0,19.1377,19.1426,19.123,19.1426,30700.0
2007-03-28 14:10:00,39.07,39.1,39.03,39.1,15300.0,19.1377,19.1524,19.1181,19.1524,15300.0
2007-03-28 14:15:00,39.07,39.1,39.06,39.08,9700.0,19.1377,19.1524,19.1328,19.1426,9700.0
2007-03-28 14:20:00,39.08,39.1,39.07,39.08,7200.0,19.1426,19.1524,19.1377,19.1426,7200.0
2007-03-28 14:25:00,39.08,39.1,39.07,39.08,5900.0,19.1426,19.1524,19.1377,19.1426,5900.0
2007-03-28 14:30:00,39.07,39.08,39.05,39.05,3600.0,19.1377,19.1426,19.1279,19.1279,3600.0
2007-03-28 14:35:00,39.06,39.08,39.06,39.07,2600.0,19.1328,19.1426,19.1328,19.1377,2600.0
2007-03-28 14:40:00,39.08,39.11,39.08,39.1,2200.0,19.1426,19.1573,19.1426,19.1524,2200.0
2007-03-28 14:45:00,39.1,39.12,39.09,39.1,1700.0,19.1524,19.1622,19.1475,19.1524,1700.0
2007-03-28 14:50:00,39.1,39.1,39.04,39.06,4000.0,19.1524,19.1524,19.123,19.1328,4000.0
2007-03-28 14:55:00,39.07,39.09,39.06,39.09,1200.0,19.1377,19.1475,19.1328,19.1475,1200.0
2007-03-28 15:00:00,39.1,39.11,39.04,39.07,6900.0,19.1524,19.1573,19.123,19.1377,6900.0
2007-03-28 15:05:00,39.08,39.1,39.05,39.06,1800.0,19.1426,19.1524,19.1279,19.1328,1800.0
2007-03-28 15:10:00,39.06,39.06,39.06,39.06,1100.0,19.1328,19.1328,19.1328,19.1328,1100.0
2007-03-28 15:15:00,39.07,39.08,39.05,39.06,4600.0,19.1377,19.1426,19.1279,19.1328,4600.0
2007-03-28 15:20:00,39.07,39.08,39.05,39.07,4500.0,19.1377,19.1426,19.1279,19.1377,4500.0
2007-03-28 15:25:00,39.07,39.1,39.06,39.07,20500.0,19.1377,19.1524,19.1328,19.1377,20500.0
2007-03-28 15:30:00,39.05,39.05,39.03,39.03,3000.0,19.1279,19.1279,19.1181,19.1181,3000.0
2007-03-28 15:35:00,39.06,39.06,39.03,39.04,400.0,19.1328,19.1328,19.1181,19.123,400.0
2007-03-28 15:40:00,39.05,39.06,39.02,39.02,1900.0,19.1279,19.1328,19.1132,19.1132,1900.0
2007-03-28 15:45:00,39.04,39.04,39.0,39.0,2600.0,19.123,19.123,19.1034,19.1034,2600.0
2007-03-28 15:50:00,39.01,39.01,38.99,39.0,11000.0,19.1083,19.1083,19.0985,19.1034,11000.0
2007-03-28 15:55:00,38.99,39.0,38.9,38.9,14400.0,19.0985,19.1034,19.0544,19.0544,14400.0
2007-03-29 09:30:00,39.2,39.32,39.2,39.32,5200.0,19.2014,19.2601,19.2014,19.2601,5200.0
2007-03-29 09:35:00,39.3,39.3,39.2,39.21,3000.0,19.2503,19.2503,19.2014,19.2063,3000.0
2007-03-29 09:40:00,39.22,39.22,39.14,39.15,3500.0,19.2112,19.2112,19.172,19.1769,3500.0
2007-03-29 09:45:00,39.16,39.19,39.12,39.18,3400.0,19.1818,19.1965,19.1622,19.1916,3400.0
2007-03-29 09:50:00,39.19,39.28,39.19,39.21,10900.0,19.1965,19.2405,19.1965,19.2063,10900.0
2007-03-29 09:55:00,39.19,39.24,39.17,39.23,2000.0,19.1965,19.221,19.1867,19.2161,2000.0
2007-03-29 10:00:00,39.17,39.19,39.12,39.12,4800.0,19.1867,19.1965,19.1622,19.1622,4800.0
2007-03-29 10:05:00,39.14,39.22,39.14,39.21,2500.0,19.172,19.2112,19.172,19.2063,2500.0
2007-03-29 10:10:00,39.21,39.21,39.18,39.2,1400.0,19.2063,19.2063,19.1916,19.2014,1400.0
2007-03-29 10:15:00,39.21,39.25,39.21,39.25,1500.0,19.2063,19.2259,19.2063,19.2259,1500.0
2007-03-29 10:20:00,39.25,39.25,39.23,39.24,6100.0,19.2259,19.2259,19.2161,19.221,6100.0
2007-03-29 10:25:00,39.23,39.24,39.23,39.24,400.0,19.2161,19.221,19.2161,19.221,400.0
2007-03-29 10:30:00,39.24,39.24,39.22,39.22,1000.0,19.221,19.221,19.2112,19.2112,1000.0
2007-03-29 10:35:00,39.23,39.24,39.22,39.24,1400.0,19.2161,19.221,19.2112,19.221,1400.0
2007-03-29 10:40:00,39.23,39.23,39.13,39.13,3500.0,19.2161,19.2161,19.1671,19.1671,3500.0
2007-03-29 10:45:00,39.12,39.13,39.12,39.12,4200.0,19.1622,19.1671,19.1622,19.1622,4200.0
2007-03-29 10:50:00,39.12,39.14,39.1,39.14,3800.0,19.1622,19.172,19.1524,19.172,3800.0
2007-03-29 10:55:00,39.14,39.18,39.13,39.17,900.0,19.172,19.1916,19.1671,19.1867,900.0
2007-03-29 11:00:00,39.18,39.19,39.17,39.17,900.0,19.1916,19.1965,19.1867,19.1867,900.0
2007-03-29 11:05:00,39.17,39.2,39.17,39.19,2300.0,19.1867,19.2014,19.1867,19.1965,2300.0
2007-03-29 11:10:00,39.2,39.2,39.14,39.19,4500.0,19.2014,19.2014,19.172,19.1965,4500.0
2007-03-29 11:15:00,39.17,39.22,39.17,39.22,2500.0,19.1867,19.2112,19.1867,19.2112,2500.0
2007-03-29 11:20:00,39.24,39.25,39.23,39.23,1900.0,19.221,19.2259,19.2161,19.2161,1900.0
2007-03-29 11:25:00,39.24,39.26,39.22,39.22,5000.0,19.221,19.2308,19.2112,19.2112,5000.0
2007-03-29 11:30:00,39.23,39.23,39.23,39.23,100.0,19.2161,19.2161,19.2161,19.2161,100.0
2007-03-29 11:35:00,39.21,39.22,39.21,39.22,700.0,19.2063,19.2112,19.2063,19.2112,700.0
2007-03-29 11:40:00,39.22,39.22,39.21,39.21,900.0,19.2112,19.2112,19.2063,19.2063,900.0
2007-03-29 11:45:00,39.21,39.21,39.16,39.16,2800.0,19.2063,19.2063,19.1818,19.1818,2800.0
2007-03-29 11:50:00,39.15,39.15,39.12,39.12,2400.0,19.1769,19.1769,19.1622,19.1622,2400.0
2007-03-29 11:55:00,39.11,39.13,39.09,39.1,4800.0,19.1573,19.1671,19.1475,19.1524,4800.0
2007-03-29 12:00:00,39.11,39.12,39.09,39.12,4800.0,19.1573,19.1622,19.1475,19.1622,4800.0
2007-03-29 12:05:00,39.13,39.24,39.13,39.24,2600.0,19.1671,19.221,19.1671,19.221,2600.0
2007-03-29 12:10:00,39.22,39.23,39.22,39.22,500.0,19.2112,19.2161,19.2112,19.2112,500.0
2007-03-29 12:15:00,39.22,39.23,39.22,39.23,1100.0,19.2112,19.2161,19.2112,19.2161,1100.0
2007-03-29 12:20:00,39.22,39.24,39.22,39.22,600.0,19.2112,19.221,19.2112,19.2112,600.0
2007-03-29 12:25:00,39.23,39.24,39.22,39.22,900.0,19.2161,19.221,19.2112,19.2112,900.0
2007-03-29 12:30:00,39.21,39.22,39.16,39.16,900.0,19.2063,19.2112,19.1818,19.1818,900.0
2007-03-29 12:35:00,39.16,39.17,39.15,39.15,600.0,19.1818,19.1867,19.1769,19.1769,600.0
2007-03-29 12:40:00,39.17,39.22,39.17,39.22,1700.0,19.1867,19.2112,19.1867,19.2112,1700.0
2007-03-29 12:45:00,39.22,39.25,39.21,39.25,1700.0,19.2112,19.2259,19.2063,19.2259,1700.0
2007-03-29 12:50:00,39.25,39.25,39.15,39.15,3700.0,19.2259,19.2259,19.1769,19.1769,3700.0
2007-03-29 12:55:00,39.15,39.15,39.12,39.14,900.0,19.1769,19.1769,19.1622,19.172,900.0
2007-03-29 13:00:00,39.14,39.14,39.1,39.11,1900.0,19.172,19.172,19.1524,19.1573,1900.0
2007-03-29 13:05:00,39.11,39.11,39.11,39.11,1300.0,19.1573,19.1573,19.1573,19.1573,1300.0
2007-03-29 13:10:00,39.12,39.12,39.12,39.12,400.0,19.1622,19.1622,19.1622,19.1622,400.0
2007-03-29 13:15:00,39.12,39.12,39.09,39.1,5500.0,19.1622,19.1622,19.1475,19.1524,5500.0
2007-03-29 13:20:00,39.1,39.11,39.09,39.11,8100.0,19.1524,19.1573,19.1475,19.1573,8100.0
2007-03-29 13:25:00,39.11,39.14,39.1,39.1,5600.0,19.1573,19.172,19.1524,19.1524,5600.0
2007-03-29 13:30:00,39.1,39.12,39.1,39.1,1500.0,19.1524,19.1622,19.1524,19.1524,1500.0
2007-03-29 13:35:00,39.11,39.11,39.09,39.1,1900.0,19.1573,19.1573,19.1475,19.1524,1900.0
2007-03-29 13:40:00,39.1,39.12,39.09,39.12,1100.0,19.1524,19.1622,19.1475,19.1622,1100.0
2007-03-29 13:45:00,39.13,39.14,39.09,39.09,2300.0,19.1671,19.172,19.1475,19.1475,2300.0
2007-03-29 13:50:00,39.09,39.1,39.09,39.09,2800.0,19.1475,19.1524,19.1475,19.1475,2800.0
2007-03-29 13:55:00,39.09,39.1,39.09,39.09,5100.0,19.1475,19.1524,19.1475,19.1475,5100.0
2007-03-29 14:00:00,39.09,39.12,39.09,39.09,7900.0,19.1475,19.1622,19.1475,19.1475,7900.0
2007-03-29 14:05:00,39.09,39.1,39.06,39.06,6100.0,19.1475,19.1524,19.1328,19.1328,6100.0
2007-03-29 14:10:00,39.06,39.08,39.06,39.08,1100.0,19.1328,19.1426,19.1328,19.1426,1100.0
2007-03-29 14:15:00,39.06,39.1,39.01,39.1,11500.0,19.1328,19.1524,19.1083,19.1524,11500.0
2007-03-29 14:20:00,39.08,39.1,39.08,39.1,1500.0,19.1426,19.1524,19.1426,19.1524,1500.0
2007-03-29 14:25:00,39.09,39.1,39.09,39.1,8500.0,19.1475,19.1524,19.1475,19.1524,8500.0
2007-03-29 14:30:00,39.09,39.09,39.06,39.06,3300.0,19.1475,19.1475,19.1328,19.1328,3300.0
2007-03-29 14:35:00,39.06,39.1,39.06,39.1,4600.0,19.1328,19.1524,19.1328,19.1524,4600.0
2007-03-29 14:40:00,39.1,39.11,39.09,39.11,11400.0,19.1524,19.1573,19.1475,19.1573,11400.0
2007-03-29 14:45:00,39.11,39.12,39.04,39.05,9100.0,19.1573,19.1622,19.123,19.1279,9100.0
2007-03-29 14:50:00,39.06,39.12,39.06,39.08,1100.0,19.1328,19.1622,19.1328,19.1426,1100.0
2007-03-29 14:55:00,39.09,39.11,39.09,39.11,800.0,19.1475,19.1573,19.1475,19.1573,800.0
2007-03-29 15:00:00,39.11,39.12,39.05,39.09,4500.0,19.1573,19.1622,19.1279,19.1475,4500.0
2007-03-29 15:05:00,39.09,39.12,39.09,39.1,1200.0,19.1475,19.1622,19.1475,19.1524,1200.0
2007-03-29 15:10:00,39.1,39.12,39.1,39.12,2600.0,19.1524,19.1622,19.1524,19.1622,2600.0
2007-03-29 15:15:00,39.12,39.12,39.11,39.12,5600.0,19.1622,19.1622,19.1573,19.1622,5600.0
2007-03-29 15:20:00,39.12,39.12,39.12,39.12,1300.0,19.1622,19.1622,19.1622,19.1622,1300.0
2007-03-29 15:25:00,39.12,39.12,39.09,39.09,4500.0,19.1622,19.1622,19.1475,19.1475,4500.0
2007-03-29 15:30:00,39.1,39.12,39.08,39.11,5300.0,19.1524,19.1622,19.1426,19.1573,5300.0
2007-03-29 15:35:00,39.1,39.12,39.1,39.12,3000.0,19.1524,19.1622,19.1524,19.1622,3000.0
2007-03-29 15:40:00,39.12,39.14,39.09,39.1,16100.0,19.1622,19.172,19.1475,19.1524,16100.0
2007-03-29 15:45:00,39.1,39.17,39.09,39.14,19000.0,19.1524,19.1867,19.1475,19.172,19000.0
2007-03-29 15:50:00,39.11,39.12,39.1,39.11,3500.0,19.1573,19.1622,19.1524,19.1573,3500.0
2007-03-29 15:55:00,39.11,39.12,39.1,39.12,7500.0,19.1573,19.1622,19.1524,19.1622,7500.0
2007-03-30 09:30:00,39.3,39.3,39.3,39.3,2500.0,19.2503,19.2503,19.2503,19.2503,2500.0
2007-03-30 09:35:00,39.22,39.39,39.2,39.31,2000.0,19.2112,19.2944,19.2014,19.2552,2000.0
2007-03-30 09:40:00,39.36,39.73,39.36,39.7,5300.0,19.2797,19.461,19.2797,19.4463,5300.0
2007-03-30 09:45:00,39.7,39.87,39.59,39.62,5000.0,19.4463,19.5295,19.3924,19.4071,5000.0
2007-03-30 09:50:00,39.6,39.61,39.58,39.58,3500.0,19.3973,19.4022,19.3875,19.3875,3500.0
2007-03-30 09:55:00,39.59,39.89,39.46,39.65,9600.0,19.3924,19.5393,19.3287,19.4218,9600.0
2007-03-30 10:00:00,39.64,39.78,39.64,39.78,6600.0,19.4169,19.4855,19.4169,19.4855,6600.0
2007-03-30 10:05:00,39.75,39.75,39.59,39.67,4900.0,19.4708,19.4708,19.3924,19.4316,4900.0
2007-03-30 10:10:00,39.68,39.75,39.65,39.72,4800.0,19.4365,19.4708,19.4218,19.4561,4800.0
2007-03-30 10:15:00,39.67,39.71,39.62,39.62,3200.0,19.4316,19.4512,19.4071,19.4071,3200.0
2007-03-30 10:20:00,39.6,39.63,39.58,39.6,3200.0,19.3973,19.412,19.3875,19.3973,3200.0
2007-03-30 10:25:00,39.6,39.62,39.59,39.61,3800.0,19.3973,19.4071,19.3924,19.4022,3800.0
2007-03-30 10:30:00,39.6,39.6,39.57,39.59,1900.0,19.3973,19.3973,19.3826,19.3924,1900.0
2007-03-30 10:35:00,39.59,39.63,39.59,39.61,30600.0,19.3924,19.412,19.3924,19.4022,30600.0
2007-03-30 10:40:00,39.55,39.61,39.55,39.61,1800.0,19.3728,19.4022,19.3728,19.4022,1800.0
2007-03-30 10:45:00,39.58,39.58,39.52,39.56,1200.0,19.3875,19.3875,19.3581,19.3777,1200.0
2007-03-30 10:50:00,39.56,39.64,39.56,39.62,3300.0,19.3777,19.4169,19.3777,19.4071,3300.0
2007-03-30 10:55:00,39.62,39.78,39.6,39.76,28200.0,19.4071,19.4855,19.3973,19.4757,28200.0
2007-03-30 11:00:00,39.76,39.81,39.76,39.81,3100.0,19.4757,19.5002,19.4757,19.5002,3100.0
2007-03-30 11:05:00,39.8,39.87,39.75,39.75,38500.0,19.4953,19.5295,19.4708,19.4708,38500.0
2007-03-30 11:10:00,39.76,39.77,39.64,39.69,4500.0,19.4757,19.4806,19.4169,19.4414,4500.0
2007-03-30 11:15:00,39.69,39.75,39.66,39.75,4400.0,19.4414,19.4708,19.4267,19.4708,4400.0
2007-03-30 11:20:00,39.75,39.78,39.74,39.76,4100.0,19.4708,19.4855,19.4659,19.4757,4100.0
2007-03-30 11:25:00,39.74,39.8,39.65,39.76,6200.0,19.4659,19.4953,19.4218,19.4757,6200.0
2007-03-30 11:30:00,39.76,39.87,39.76,39.84,3500.0,19.4757,19.5295,19.4757,19.5149,3500.0
2007-03-30 11:35:00,39.84,39.87,39.84,39.86,6900.0,19.5149,19.5295,19.5149,19.5247,6900.0
2007-03-30 11:40:00,39.86,39.87,39.72,39.77,82900.0,19.5247,19.5295,19.4561,19.4806,82900.0
2007-03-30 11:45:00,39.75,39.75,39.62,39.72,11600.0,19.4708,19.4708,19.4071,19.4561,11600.0
2007-03-30 11:50:00,39.69,39.76,39.65,39.69,10900.0,19.4414,19.4757,19.4218,19.4414,10900.0
2007-03-30 11:55:00,39.7,39.87,39.69,39.82,10200.0,19.4463,19.5295,19.4414,19.5051,10200.0
2007-03-30 12:00:00,39.8,39.85,39.77,39.83,9300.0,19.4953,19.5198,19.4806,19.51,9300.0
2007-03-30 12:05:00,39.82,39.84,39.76,39.83,2400.0,19.5051,19.5149,19.4757,19.51,2400.0
2007-03-30 12:10:00,39.83,39.83,39.79,39.79,700.0,19.51,19.51,19.4904,19.4904,700.0
2007-03-30 12:15:00,39.8,39.82,39.75,39.81,3200.0,19.4953,19.5051,19.4708,19.5002,3200.0
2007-03-30 12:20:00,39.81,39.85,39.79,39.83,8500.0,19.5002,19.5198,19.4904,19.51,8500.0
2007-03-30 12:25:00,39.84,39.85,39.84,39.85,500.0,19.5149,19.5198,19.5149,19.5198,500.0
2007-03-30 12:30:00,39.85,39.9,39.83,39.9,30500.0,19.5198,19.5442,19.51,19.5442,30500.0
2007-03-30 12:35:00,39.9,39.98,39.89,39.98,8000.0,19.5442,19.5834,19.5393,19.5834,8000.0
2007-03-30 12:40:00,39.97,39.97,39.94,39.96,4800.0,19.5785,19.5785,19.5638,19.5736,4800.0
2007-03-30 12:45:00,39.95,39.95,39.89,39.9,2500.0,19.5687,19.5687,19.5393,19.5442,2500.0
2007-03-30 12:50:00,39.91,39.91,39.87,39.9,1100.0,19.5491,19.5491,19.5295,19.5442,1100.0
2007-03-30 12:55:00,39.87,39.88,39.87,39.87,700.0,19.5295,19.5344,19.5295,19.5295,700.0
2007-03-30 13:00:00,39.88,39.89,39.88,39.89,1300.0,19.5344,19.5393,19.5344,19.5393,1300.0
2007-03-30 13:05:00,39.88,39.95,39.88,39.95,4200.0,19.5344,19.5687,19.5344,19.5687,4200.0
2007-03-30 13:10:00,39.95,39.95,39.95,39.95,100.0,19.5687,19.5687,19.5687,19.5687,100.0
2007-03-30 13:15:00,39.92,39.93,39.92,39.92,300.0,19.554,19.5589,19.554,19.554,300.0
2007-03-30 13:20:00,39.92,39.92,39.92,39.92,0.0,19.554,19.554,19.554,19.554,0.0
2007-03-30 13:25:00,39.93,39.94,39.92,39.94,1500.0,19.5589,19.5638,19.554,19.5638,1500.0
2007-03-30 13:30:00,39.95,39.95,39.93,39.93,1200.0,19.5687,19.5687,19.5589,19.5589,1200.0
2007-03-30 13:35:00,39.94,39.95,39.91,39.95,50600.0,19.5638,19.5687,19.5491,19.5687,50600.0
2007-03-30 13:40:00,39.96,39.98,39.96,39.97,1200.0,19.5736,19.5834,19.5736,19.5785,1200.0
2007-03-30 13:45:00,39.99,40.03,39.99,40.0,4900.0,19.5883,19.6079,19.5883,19.5932,4900.0
2007-03-30 13:50:00,40.0,40.0,39.99,39.99,3400.0,19.5932,19.5932,19.5883,19.5883,3400.0
2007-03-30 13:55:00,40.0,40.0,40.0,40.0,3300.0,19.5932,19.5932,19.5932,19.5932,3300.0
2007-03-30 14:00:00,40.0,40.0,39.99,39.99,2000.0,19.5932,19.5932,19.5883,19.5883,2000.0
2007-03-30 14:05:00,39.99,40.0,39.99,40.0,3000.0,19.5883,19.5932,19.5883,19.5932,3000.0
2007-03-30 14:10:00,40.0,40.0,40.0,40.0,6400.0,19.5932,19.5932,19.5932,19.5932,6400.0
2007-03-30 14:15:00,40.0,40.14,40.0,40.1,41800.0,19.5932,19.6618,19.5932,19.6422,41800.0
2007-03-30 14:20:00,40.07,40.07,40.0,40.0,3700.0,19.6275,19.6275,19.5932,19.5932,3700.0
2007-03-30 14:25:00,40.01,40.01,40.0,40.0,3600.0,19.5981,19.5981,19.5932,19.5932,3600.0
2007-03-30 14:30:00,40.0,40.0,40.0,40.0,1600.0,19.5932,19.5932,19.5932,19.5932,1600.0
2007-03-30 14:35:00,40.0,40.01,39.99,40.0,11000.0,19.5932,19.5981,19.5883,19.5932,11000.0
2007-03-30 14:40:00,40.0,40.01,39.98,39.98,4100.0,19.5932,19.5981,19.5834,19.5834,4100.0
2007-03-30 14:45:00,39.99,40.01,39.98,40.0,8100.0,19.5883,19.5981,19.5834,19.5932,8100.0
2007-03-30 14:50:00,40.01,40.02,40.0,40.0,6000.0,19.5981,19.603,19.5932,19.5932,6000.0
2007-03-30 14:55:00,40.0,40.01,39.97,40.0,7900.0,19.5932,19.5981,19.5785,19.5932,7900.0
2007-03-30 15:00:00,40.0,40.05,40.0,40.05,7900.0,19.5932,19.6177,19.5932,19.6177,7900.0
2007-03-30 15:05:00,40.08,40.08,40.04,40.05,3200.0,19.6324,19.6324,19.6128,19.6177,3200.0
2007-03-30 15:10:00,40.04,40.04,40.01,40.02,7400.0,19.6128,19.6128,19.5981,19.603,7400.0
2007-03-30 15:15:00,40.02,40.02,40.0,40.0,4900.0,19.603,19.603,19.5932,19.5932,4900.0
2007-03-30 15:20:00,40.0,40.0,39.99,39.99,4000.0,19.5932,19.5932,19.5883,19.5883,4000.0
2007-03-30 15:25:00,40.0,40.0,39.99,39.99,7200.0,19.5932,19.5932,19.5883,19.5883,7200.0
2007-03-30 15:30:00,39.99,39.99,39.92,39.92,5400.0,19.5883,19.5883,19.554,19.554,5400.0
2007-03-30 15:35:00,39.92,39.93,39.89,39.89,2500.0,19.554,19.5589,19.5393,19.5393,2500.0
2007-03-30 15:40:00,39.9,39.9,39.89,39.89,7100.0,19.5442,19.5442,19.5393,19.5393,7100.0
2007-03-30 15:45:00,39.9,39.9,39.89,39.9,19200.0,19.5442,19.5442,19.5393,19.5442,19200.0
2007-03-30 15:50:00,39.9,39.9,39.83,39.84,14600.0,19.5442,19.5442,19.51,19.5149,14600.0
2007-03-30 15:55:00,39.84,39.84,39.83,39.84,42300.0,19.5149,19.5149,19.51,19.5149,42300.0
2007-04-02 09:30:00,39.9,40.0,39.89,39.96,5700.0,19.5442,19.5932,19.5393,19.5736,5700.0
2007-04-02 09:35:00,39.96,39.97,39.8,39.93,3300.0,19.5736,19.5785,19.4953,19.5589,3300.0
2007-04-02 09:40:00,39.94,39.94,39.83,39.85,6800.0,19.5638,19.5638,19.51,19.5198,6800.0
2007-04-02 09:45:00,39.83,39.84,39.77,39.81,7400.0,19.51,19.5149,19.4806,19.5002,7400.0
2007-04-02 09:50:00,39.82,39.82,39.79,39.8,5600.0,19.5051,19.5051,19.4904,19.4953,5600.0
2007-04-02 09:55:00,39.8,39.84,39.79,39.83,7300.0,19.4953,19.5149,19.4904,19.51,7300.0
2007-04-02 10:00:00,39.83,39.85,39.78,39.83,11900.0,19.51,19.5198,19.4855,19.51,11900.0
2007-04-02 10:05:00,39.83,39.85,39.78,39.83,11900.0,19.51,19.5198,19.4855,19.51,11900.0
2007-04-02 10:10:00,39.84,39.85,39.81,39.84,10100.0,19.5149,19.5198,19.5002,19.5149,10100.0
2007-04-02 10:15:00,39.85,39.85,39.7,39.81,11800.0,19.5198,19.5198,19.4463,19.5002,11800.0
2007-04-02 10:20:00,39.83,39.85,39.82,39.83,3300.0,19.51,19.5198,19.5051,19.51,3300.0
2007-04-02 10:25:00,39.85,39.86,39.84,39.85,2100.0,19.5198,19.5247,19.5149,19.5198,2100.0
2007-04-02 10:30:00,39.85,40.05,39.85,40.04,4300.0,19.5198,19.6177,19.5198,19.6128,4300.0
2007-04-02 10:35:00,40.03,40.05,40.02,40.05,5600.0,19.6079,19.6177,19.603,19.6177,5600.0
2007-04-02 10:40:00,40.05,40.06,40.02,40.06,4700.0,19.6177,19.6226,19.603,19.6226,4700.0
2007-04-02 10:45:00,40.05,40.05,40.03,40.05,3600.0,19.6177,19.6177,19.6079,19.6177,3600.0
2007-04-02 10:50:00,40.05,40.05,40.04,40.05,3500.0,19.6177,19.6177,19.6128,19.6177,3500.0
2007-04-02 10:55:00,40.05,40.05,40.04,40.05,5600.0,19.6177,19.6177,19.6128,19.6177,5600.0
2007-04-02 11:00:00,40.05,40.07,40.04,40.05,7400.0,19.6177,19.6275,19.6128,19.6177,7400.0
2007-04-02 11:05:00,40.05,40.06,40.02,40.04,3900.0,19.6177,19.6226,19.603,19.6128,3900.0
2007-04-02 11:10:00,40.02,40.04,40.01,40.04,3500.0,19.603,19.6128,19.5981,19.6128,3500.0
2007-04-02 11:15:00,40.04,40.05,40.03,40.03,1900.0,19.6128,19.6177,19.6079,19.6079,1900.0
2007-04-02 11:20:00,40.05,40.05,40.05,40.05,4800.0,19.6177,19.6177,19.6177,19.6177,4800.0
2007-04-02 11:25:00,40.06,40.15,40.06,40.15,8100.0,19.6226,19.6667,19.6226,19.6667,8100.0
2007-04-02 11:30:00,40.15,40.16,40.14,40.16,15000.0,19.6667,19.6716,19.6618,19.6716,15000.0
2007-04-02 11:35:00,40.16,40.18,40.13,40.18,64200.0,19.6716,19.6814,19.6569,19.6814,64200.0
2007-04-02 11:40:00,40.19,40.21,40.16,40.16,3900.0,19.6863,19.6961,19.6716,19.6716,3900.0
2007-04-02 11:45:00,40.17,40.2,40.14,40.17,56700.0,19.6765,19.6912,19.6618,19.6765,56700.0
2007-04-02 11:50:00,40.18,40.23,40.15,40.23,55600.0,19.6814,19.7059,19.6667,19.7059,55600.0
2007-04-02 11:55:00,40.24,40.25,40.21,40.25,2100.0,19.7108,19.7157,19.6961,19.7157,2100.0
2007-04-02 12:00:00,40.25,40.25,40.24,40.25,2800.0,19.7157,19.7157,19.7108,19.7157,2800.0
2007-04-02 12:05:00,40.25,40.25,40.24,40.24,13200.0,19.7157,19.7157,19.7108,19.7108,13200.0
2007-04-02 12:10:00,40.25,40.25,40.24,40.25,600.0,19.7157,19.7157,19.7108,19.7157,600.0
2007-04-02 12:15:00,40.25,40.25,40.25,40.25,3900.0,19.7157,19.7157,19.7157,19.7157,3900.0
2007-04-02 12:20:00,40.25,40.25,40.24,40.25,2600.0,19.7157,19.7157,19.7108,19.7157,2600.0
2007-04-02 12:25:00,40.25,40.25,40.24,40.25,1400.0,19.7157,19.7157,19.7108,19.7157,1400.0
2007-04-02 12:30:00,40.24,40.25,40.23,40.24,3200.0,19.7108,19.7157,19.7059,19.7108,3200.0
2007-04-02 12:35:00,40.23,40.24,40.23,40.24,1400.0,19.7059,19.7108,19.7059,19.7108,1400.0
2007-04-02 12:40:00,40.24,40.25,40.24,40.25,2200.0,19.7108,19.7157,19.7108,19.7157,2200.0
2007-04-02 12:45:00,40.25,40.25,40.22,40.24,3500.0,19.7157,19.7157,19.701,19.7108,3500.0
2007-04-02 12:50:00,40.23,40.24,40.23,40.23,1800.0,19.7059,19.7108,19.7059,19.7059,1800.0
2007-04-02 12:55:00,40.23,40.23,40.21,40.21,2900.0,19.7059,19.7059,19.6961,19.6961,2900.0
2007-04-02 13:00:00,40.22,40.22,40.21,40.22,1900.0,19.701,19.701,19.6961,19.701,1900.0
2007-04-02 13:05:00,40.22,40.22,40.18,40.18,3000.0,19.701,19.701,19.6814,19.6814,3000.0
2007-04-02 13:10:00,40.18,40.19,40.13,40.16,4300.0,19.6814,19.6863,19.6569,19.6716,4300.0
2007-04-02 13:15:00,40.17,40.17,40.08,40.09,3900.0,19.6765,19.6765,19.6324,19.6373,3900.0
2007-04-02 13:20:00,40.1,40.1,40.08,40.08,1600.0,19.6422,19.6422,19.6324,19.6324,1600.0
2007-04-02 13:25:00,40.09,40.1,40.08,40.08,3800.0,19.6373,19.6422,19.6324,19.6324,3800.0
2007-04-02 13:30:00,40.07,40.07,40.02,40.03,3200.0,19.6275,19.6275,19.603,19.6079,3200.0
2007-04-02 13:35:00,40.03,40.03,39.5,40.02,679100.0,19.6079,19.6079,19.3483,19.603,679100.0
2007-04-02 13:40:00,39.98,40.0,39.5,39.88,155900.0,19.5834,19.5932,19.3483,19.5344,155900.0
2007-04-02 13:45:00,39.89,39.89,39.5,39.87,54200.0,19.5393,19.5393,19.3483,19.5295,54200.0
2007-04-02 13:50:00,39.87,39.88,39.5,39.85,112900.0,19.5295,19.5344,19.3483,19.5198,112900.0
2007-04-02 13:55:00,39.86,39.86,39.83,39.83,3400.0,19.5247,19.5247,19.51,19.51,3400.0
2007-04-02 14:00:00,39.82,39.84,39.77,39.77,28800.0,19.5051,19.5149,19.4806,19.4806,28800.0
2007-04-02 14:05:00,39.77,39.77,39.74,39.75,10700.0,19.4806,19.4806,19.4659,19.4708,10700.0
2007-04-02 14:10:00,39.75,39.76,39.74,39.74,8700.0,19.4708,19.4757,19.4659,19.4659,8700.0
2007-04-02 14:15:00,39.74,39.75,39.74,39.75,11000.0,19.4659,19.4708,19.4659,19.4708,11000.0
2007-04-02 14:20:00,39.75,39.8,39.75,39.8,11000.0,19.4708,19.4953,19.4708,19.4953,11000.0
2007-04-02 14:25:00,39.8,39.81,39.76,39.79,6500.0,19.4953,19.5002,19.4757,19.4904,6500.0
2007-04-02 14:30:00,39.79,39.81,39.79,39.8,5500.0,19.4904,19.5002,19.4904,19.4953,5500.0
2007-04-02 14:35:00,39.8,39.81,39.8,39.8,30300.0,19.4953,19.5002,19.4953,19.4953,30300.0
2007-04-02 14:40:00,39.8,39.81,39.8,39.8,22200.0,19.4953,19.5002,19.4953,19.4953,22200.0
2007-04-02 14:45:00,39.8,39.81,39.79,39.8,7000.0,19.4953,19.5002,19.4904,19.4953,7000.0
2007-04-02 14:50:00,39.79,39.8,39.79,39.8,5500.0,19.4904,19.4953,19.4904,19.4953,5500.0
2007-04-02 14:55:00,39.8,39.8,39.77,39.78,13600.0,19.4953,19.4953,19.4806,19.4855,13600.0
2007-04-02 15:00:00,39.79,39.8,39.79,39.8,5500.0,19.4904,19.4953,19.4904,19.4953,5500.0
2007-04-02 15:05:00,39.8,39.85,39.8,39.85,11400.0,19.4953,19.5198,19.4953,19.5198,11400.0
2007-04-02 15:10:00,39.85,39.85,39.84,39.85,12400.0,19.5198,19.5198,19.5149,19.5198,12400.0
2007-04-02 15:15:00,39.85,39.85,39.84,39.85,7400.0,19.5198,19.5198,19.5149,19.5198,7400.0
2007-04-02 15:20:00,39.85,39.87,39.84,39.84,15900.0,19.5198,19.5295,19.5149,19.5149,15900.0
2007-04-02 15:25:00,39.85,39.85,39.83,39.84,10100.0,19.5198,19.5198,19.51,19.5149,10100.0
2007-04-02 15:30:00,39.84,39.84,39.79,39.8,9500.0,19.5149,19.5149,19.4904,19.4953,9500.0
2007-04-02 15:35:00,39.8,39.8,39.77,39.8,9700.0,19.4953,19.4953,19.4806,19.4953,9700.0
2007-04-02 15:40:00,39.8,39.84,39.79,39.83,9200.0,19.4953,19.5149,19.4904,19.51,9200.0
2007-04-02 15:45:00,39.83,39.84,39.81,39.82,3700.0,19.51,19.5149,19.5002,19.5051,3700.0
2007-04-02 15:50:00,39.82,39.83,39.76,39.83,7500.0,19.5051,19.51,19.4757,19.51,7500.0
2007-04-02 15:55:00,39.83,39.85,39.81,39.85,4700.0,19.51,19.5198,19.5002,19.5198,4700.0
2007-04-03 09:30:00,39.95,40.15,39.95,40.13,2700.0,19.5687,19.6667,19.5687,19.6569,2700.0
2007-04-03 09:35:00,40.13,40.13,40.06,40.09,2800.0,19.6569,19.6569,19.6226,19.6373,2800.0
2007-04-03 09:40:00,40.08,40.09,40.02,40.04,2300.0,19.6324,19.6373,19.603,19.6128,2300.0
2007-04-03 09:45:00,40.04,40.13,40.03,40.1,7100.0,19.6128,19.6569,19.6079,19.6422,7100.0
2007-04-03 09:50:00,40.09,40.1,40.08,40.08,2300.0,19.6373,19.6422,19.6324,19.6324,2300.0
2007-04-03 09:55:00,40.08,40.13,40.08,40.12,6100.0,19.6324,19.6569,19.6324,19.652,6100.0
2007-04-03 10:00:00,40.13,40.38,40.13,40.38,10500.0,19.6569,19.7794,19.6569,19.7794,10500.0
2007-04-03 10:05:00,40.35,40.35,40.13,40.13,18900.0,19.7647,19.7647,19.6569,19.6569,18900.0
2007-04-03 10:10:00,40.14,40.14,40.1,40.1,1300.0,19.6618,19.6618,19.6422,19.6422,1300.0
2007-04-03 10:15:00,40.11,40.11,40.03,40.05,6200.0,19.6471,19.6471,19.6079,19.6177,6200.0
2007-04-03 10:20:00,40.05,40.09,40.04,40.07,5400.0,19.6177,19.6373,19.6128,19.6275,5400.0
2007-04-03 10:25:00,40.06,40.06,40.03,40.04,2400.0,19.6226,19.6226,19.6079,19.6128,2400.0
2007-04-03 10:30:00,40.04,40.05,40.03,40.05,5200.0,19.6128,19.6177,19.6079,19.6177,5200.0
2007-04-03 10:35:00,40.05,40.06,40.0,40.06,29300.0,19.6177,19.6226,19.5932,19.6226,29300.0
2007-04-03 10:40:00,40.05,40.12,40.05,40.1,7800.0,19.6177,19.652,19.6177,19.6422,7800.0
2007-04-03 10:45:00,40.11,40.11,40.03,40.05,13100.0,19.6471,19.6471,19.6079,19.6177,13100.0
2007-04-03 10:50:00,40.05,40.05,40.03,40.03,1400.0,19.6177,19.6177,19.6079,19.6079,1400.0
2007-04-03 10:55:00,40.02,40.1,40.02,40.09,1900.0,19.603,19.6422,19.603,19.6373,1900.0
2007-04-03 11:00:00,40.1,40.12,40.1,40.12,1700.0,19.6422,19.652,19.6422,19.652,1700.0
2007-04-03 11:05:00,40.13,40.15,40.12,40.14,6000.0,19.6569,19.6667,19.652,19.6618,6000.0
2007-04-03 11:10:00,40.13,40.15,40.11,40.15,2400.0,19.6569,19.6667,19.6471,19.6667,2400.0
2007-04-03 11:15:00,40.14,40.15,40.12,40.13,1600.0,19.6618,19.6667,19.652,19.6569,1600.0
2007-04-03 11:20:00,40.13,40.15,40.13,40.13,3600.0,19.6569,19.6667,19.6569,19.6569,3600.0
2007-04-03 11:25:00,40.13,40.15,40.12,40.15,1500.0,19.6569,19.6667,19.652,19.6667,1500.0
2007-04-03 11:30:00,40.15,40.15,40.14,40.15,1900.0,19.6667,19.6667,19.6618,19.6667,1900.0
2007-04-03 11:35:00,40.15,40.15,40.14,40.15,1600.0,19.6667,19.6667,19.6618,19.6667,1600.0
2007-04-03 11:40:00,40.15,40.15,40.14,40.15,4000.0,19.6667,19.6667,19.6618,19.6667,4000.0
2007-04-03 11:45:00,40.15,40.15,40.14,40.15,1500.0,19.6667,19.6667,19.6618,19.6667,1500.0
2007-04-03 11:50:00,40.15,40.16,40.15,40.15,1800.0,19.6667,19.6716,19.6667,19.6667,1800.0
2007-04-03 11:55:00,40.15,40.17,40.14,40.17,4600.0,19.6667,19.6765,19.6618,19.6765,4600.0
2007-04-03 12:00:00,40.17,40.17,40.17,40.17,1400.0,19.6765,19.6765,19.6765,19.6765,1400.0
2007-04-03 12:05:00,40.17,40.17,40.15,40.16,1300.0,19.6765,19.6765,19.6667,19.6716,1300.0
2007-04-03 12:10:00,40.16,40.16,40.14,40.15,1100.0,19.6716,19.6716,19.6618,19.6667,1100.0
2007-04-03 12:15:00,40.15,40.15,40.15,40.15,800.0,19.6667,19.6667,19.6667,19.6667,800.0
2007-04-03 12:20:00,40.15,40.15,40.14,40.15,1100.0,19.6667,19.6667,19.6618,19.6667,1100.0
2007-04-03 12:25:00,40.15,40.15,40.14,40.15,1600.0,19.6667,19.6667,19.6618,19.6667,1600.0
2007-04-03 12:30:00,40.15,40.17,40.14,40.14,3300.0,19.6667,19.6765,19.6618,19.6618,3300.0
2007-04-03 12:35:00,40.15,40.16,40.13,40.16,1900.0,19.6667,19.6716,19.6569,19.6716,1900.0
2007-04-03 12:40:00,40.16,40.17,40.15,40.15,800.0,19.6716,19.6765,19.6667,19.6667,800.0
2007-04-03 12:45:00,40.15,40.15,40.14,40.14,600.0,19.6667,19.6667,19.6618,19.6618,600.0
2007-04-03 12:50:00,40.14,40.14,40.07,40.07,3200.0,19.6618,19.6618,19.6275,19.6275,3200.0
2007-04-03 12:55:00,40.08,40.08,40.05,40.05,3000.0,19.6324,19.6324,19.6177,19.6177,3000.0
2007-04-03 13:00:00,40.06,40.1,40.05,40.1,1600.0,19.6226,19.6422,19.6177,19.6422,1600.0
2007-04-03 13:05:00,40.09,40.13,40.09,40.13,2600.0,19.6373,19.6569,19.6373,19.6569,2600.0
2007-04-03 13:10:00,40.12,40.14,40.1,40.12,1800.0,19.652,19.6618,19.6422,19.652,1800.0
2007-04-03 13:15:00,40.14,40.15,40.14,40.15,600.0,19.6618,19.6667,19.6618,19.6667,600.0
2007-04-03 13:20:00,40.17,40.22,40.17,40.2,4600.0,19.6765,19.701,19.6765,19.6912,4600.0
2007-04-03 13:25:00,40.2,40.2,40.19,40.19,800.0,19.6912,19.6912,19.6863,19.6863,800.0
2007-04-03 13:30:00,40.17,40.23,40.16,40.2,7200.0,19.6765,19.7059,19.6716,19.6912,7200.0
2007-04-03 13:35:00,40.19,40.25,40.19,40.22,75600.0,19.6863,19.7157,19.6863,19.701,75600.0
2007-04-03 13:40:00,40.23,40.33,40.22,40.33,20400.0,19.7059,19.7549,19.701,19.7549,20400.0
2007-04-03 13:45:00,40.36,40.52,40.33,40.46,100900.0,19.7696,19.8479,19.7549,19.8185,100900.0
2007-04-03 13:50:00,40.46,40.46,40.4,40.42,13300.0,19.8185,19.8185,19.7892,19.799,13300.0
2007-04-03 13:55:00,40.41,40.45,40.4,40.41,7400.0,19.7941,19.8137,19.7892,19.7941,7400.0
2007-04-03 14:00:00,40.41,40.42,40.39,40.4,16200.0,19.7941,19.799,19.7843,19.7892,16200.0
2007-04-03 14:05:00,40.4,40.41,40.39,40.4,102300.0,19.7892,19.7941,19.7843,19.7892,102300.0
2007-04-03 14:10:00,40.39,40.55,40.16,40.19,63000.0,19.7843,19.8626,19.6716,19.6863,63000.0
2007-04-03 14:15:00,40.17,40.19,40.17,40.19,9200.0,19.6765,19.6863,19.6765,19.6863,9200.0
2007-04-03 14:20:00,40.19,40.19,40.16,40.19,6200.0,19.6863,19.6863,19.6716,19.6863,6200.0
2007-04-03 14:25:00,40.19,40.19,40.15,40.19,6000.0,19.6863,19.6863,19.6667,19.6863,6000.0
2007-04-03 14:30:00,40.2,40.23,40.2,40.23,6900.0,19.6912,19.7059,19.6912,19.7059,6900.0
2007-04-03 14:35:00,40.24,40.27,40.24,40.27,8000.0,19.7108,19.7255,19.7108,19.7255,8000.0
2007-04-03 14:40:00,40.25,40.25,40.25,40.25,800.0,19.7157,19.7157,19.7157,19.7157,800.0
2007-04-03 14:45:00,40.25,40.25,40.22,40.23,3000.0,19.7157,19.7157,19.701,19.7059,3000.0
2007-04-03 14:50:00,40.24,40.25,40.23,40.25,3400.0,19.7108,19.7157,19.7059,19.7157,3400.0
2007-04-03 14:55:00,40.24,40.25,40.24,40.24,500.0,19.7108,19.7157,19.7108,19.7108,500.0
2007-04-03 15:00:00,40.24,40.25,40.24,40.25,1800.0,19.7108,19.7157,19.7108,19.7157,1800.0
2007-04-03 15:05:00,40.25,40.28,40.24,40.28,5400.0,19.7157,19.7304,19.7108,19.7304,5400.0
2007-04-03 15:10:00,40.28,40.28,40.26,40.26,3500.0,19.7304,19.7304,19.7206,19.7206,3500.0
2007-04-03 15:15:00,40.27,40.29,40.22,40.26,9900.0,19.7255,19.7353,19.701,19.7206,9900.0
2007-04-03 15:20:00,40.26,40.3,40.25,40.25,4400.0,19.7206,19.7402,19.7157,19.7157,4400.0
2007-04-03 15:25:00,40.25,40.25,40.24,40.24,9000.0,19.7157,19.7157,19.7108,19.7108,9000.0
2007-04-03 15:30:00,40.24,40.25,40.18,40.23,13500.0,19.7108,19.7157,19.6814,19.7059,13500.0
2007-04-03 15:35:00,40.24,40.25,40.24,40.24,2100.0,19.7108,19.7157,19.7108,19.7108,2100.0
2007-04-03 15:40:00,40.25,40.3,40.24,40.28,48700.0,19.7157,19.7402,19.7108,19.7304,48700.0
2007-04-03 15:45:00,40.28,40.29,40.18,40.2,5000.0,19.7304,19.7353,19.6814,19.6912,5000.0
2007-04-03 15:50:00,40.19,40.3,40.19,40.29,13600.0,19.6863,19.7402,19.6863,19.7353,13600.0
2007-04-03 15:55:00,40.29,40.32,40.27,40.28,29500.0,19.7353,19.75,19.7255,19.7304,29500.0
2007-04-04 09:30:00,40.0,40.0,39.06,39.08,73100.0,19.5932,19.5932,19.1328,19.1426,73100.0
2007-04-04 09:35:00,39.08,39.11,38.82,39.0,242900.0,19.1426,19.1573,19.0152,19.1034,242900.0
2007-04-04 09:40:00,39.0,39.05,38.92,38.93,170700.0,19.1034,19.1279,19.0642,19.0691,170700.0
2007-04-04 09:45:00,38.92,38.94,38.85,38.88,65500.0,19.0642,19.074,19.0299,19.0446,65500.0
2007-04-04 09:50:00,38.88,38.9,38.73,38.86,79500.0,19.0446,19.0544,18.9711,19.0348,79500.0
2007-04-04 09:55:00,38.86,38.94,38.84,38.89,89700.0,19.0348,19.074,19.025,19.0495,89700.0
2007-04-04 10:00:00,38.84,38.91,38.8,38.88,95600.0,19.025,19.0593,19.0054,19.0446,95600.0
2007-04-04 10:05:00,38.88,38.96,38.87,38.94,106200.0,19.0446,19.0838,19.0397,19.074,106200.0
2007-04-04 10:10:00,38.93,38.97,38.89,38.92,37000.0,19.0691,19.0887,19.0495,19.0642,37000.0
2007-04-04 10:15:00,38.92,38.94,38.91,38.94,55800.0,19.0642,19.074,19.0593,19.074,55800.0
2007-04-04 10:20:00,38.94,39.15,38.94,39.06,31800.0,19.074,19.1769,19.074,19.1328,31800.0
2007-04-04 10:25:00,39.06,39.08,39.0,39.0,30500.0,19.1328,19.1426,19.1034,19.1034,30500.0
2007-04-04 10:30:00,39.0,39.12,39.0,39.1,47700.0,19.1034,19.1622,19.1034,19.1524,47700.0
2007-04-04 10:35:00,39.1,39.16,39.09,39.11,36200.0,19.1524,19.1818,19.1475,19.1573,36200.0
2007-04-04 10:40:00,39.11,39.15,39.11,39.13,13300.0,19.1573,19.1769,19.1573,19.1671,13300.0
2007-04-04 10:45:00,39.14,39.16,39.11,39.16,68500.0,19.172,19.1818,19.1573,19.1818,68500.0
2007-04-04 10:50:00,39.17,39.29,39.15,39.25,45100.0,19.1867,19.2454,19.1769,19.2259,45100.0
2007-04-04 10:55:00,39.25,39.45,39.25,39.45,155100.0,19.2259,19.3238,19.2259,19.3238,155100.0
2007-04-04 11:00:00,39.44,39.45,39.34,39.41,37800.0,19.3189,19.3238,19.2699,19.3042,37800.0
2007-04-04 11:05:00,39.41,39.41,39.37,39.39,36400.0,19.3042,19.3042,19.2846,19.2944,36400.0
2007-04-04 11:10:00,39.39,39.39,39.25,39.32,25200.0,19.2944,19.2944,19.2259,19.2601,25200.0
2007-04-04 11:15:00,39.32,39.32,39.28,39.3,13400.0,19.2601,19.2601,19.2405,19.2503,13400.0
2007-04-04 11:20:00,39.3,39.3,39.26,39.27,11900.0,19.2503,19.2503,19.2308,19.2357,11900.0
2007-04-04 11:25:00,39.27,39.27,39.25,39.26,11000.0,19.2357,19.2357,19.2259,19.2308,11000.0
2007-04-04 11:30:00,39.26,39.26,39.25,39.25,4900.0,19.2308,19.2308,19.2259,19.2259,4900.0
2007-04-04 11:35:00,39.26,39.26,39.25,39.25,2900.0,19.2308,19.2308,19.2259,19.2259,2900.0
2007-04-04 11:40:00,39.26,39.33,39.25,39.33,33600.0,19.2308,19.265,19.2259,19.265,33600.0
2007-04-04 11:45:00,39.31,39.31,39.25,39.25,4500.0,19.2552,19.2552,19.2259,19.2259,4500.0
2007-04-04 11:50:00,39.26,39.31,39.26,39.31,55800.0,19.2308,19.2552,19.2308,19.2552,55800.0
2007-04-04 11:55:00,39.3,39.31,39.3,39.3,4000.0,19.2503,19.2552,19.2503,19.2503,4000.0
2007-04-04 12:00:00,39.31,39.31,39.3,39.31,22500.0,19.2552,19.2552,19.2503,19.2552,22500.0
2007-04-04 12:05:00,39.31,39.33,39.31,39.32,11200.0,19.2552,19.265,19.2552,19.2601,11200.0
2007-04-04 12:10:00,39.32,39.32,39.31,39.31,78200.0,19.2601,19.2601,19.2552,19.2552,78200.0
2007-04-04 12:15:00,39.32,39.34,39.31,39.34,28000.0,19.2601,19.2699,19.2552,19.2699,28000.0
2007-04-04 12:20:00,39.34,39.36,39.34,39.36,31200.0,19.2699,19.2797,19.2699,19.2797,31200.0
2007-04-04 12:25:00,39.36,39.36,39.33,39.33,6000.0,19.2797,19.2797,19.265,19.265,6000.0
2007-04-04 12:30:00,39.34,39.36,39.34,39.35,20000.0,19.2699,19.2797,19.2699,19.2748,20000.0
2007-04-04 12:35:00,39.35,39.35,39.32,39.32,6000.0,19.2748,19.2748,19.2601,19.2601,6000.0
2007-04-04 12:40:00,39.32,39.34,39.25,39.34,31700.0,19.2601,19.2699,19.2259,19.2699,31700.0
2007-04-04 12:45:00,39.34,39.34,39.29,39.3,2400.0,19.2699,19.2699,19.2454,19.2503,2400.0
2007-04-04 12:50:00,39.28,39.29,39.28,39.29,1700.0,19.2405,19.2454,19.2405,19.2454,1700.0
2007-04-04 12:55:00,39.29,39.31,39.29,39.31,6100.0,19.2454,19.2552,19.2454,19.2552,6100.0
2007-04-04 13:00:00,39.3,39.31,39.25,39.25,5700.0,19.2503,19.2552,19.2259,19.2259,5700.0
2007-04-04 13:05:00,39.25,39.27,39.25,39.27,22800.0,19.2259,19.2357,19.2259,19.2357,22800.0
2007-04-04 13:10:00,39.26,39.27,39.26,39.26,400.0,19.2308,19.2357,19.2308,19.2308,400.0
2007-04-04 13:15:00,39.26,39.27,39.26,39.26,1000.0,19.2308,19.2357,19.2308,19.2308,1000.0
2007-04-04 13:20:00,39.27,39.27,39.26,39.27,1500.0,19.2357,19.2357,19.2308,19.2357,1500.0
2007-04-04 13:25:00,39.27,39.27,39.26,39.27,900.0,19.2357,19.2357,19.2308,19.2357,900.0
2007-04-04 13:30:00,39.26,39.26,39.18,39.18,14700.0,19.2308,19.2308,19.1916,19.1916,14700.0
2007-04-04 13:35:00,39.18,39.18,39.17,39.17,900.0,19.1916,19.1916,19.1867,19.1867,900.0
2007-04-04 13:40:00,39.16,39.16,39.1,39.1,5700.0,19.1818,19.1818,19.1524,19.1524,5700.0
2007-04-04 13:45:00,39.11,39.11,39.05,39.07,9900.0,19.1573,19.1573,19.1279,19.1377,9900.0
2007-04-04 13:50:00,39.07,39.08,39.06,39.08,18800.0,19.1377,19.1426,19.1328,19.1426,18800.0
2007-04-04 13:55:00,39.08,39.11,39.07,39.11,16900.0,19.1426,19.1573,19.1377,19.1573,16900.0
2007-04-04 14:00:00,39.11,39.12,39.1,39.11,17900.0,19.1573,19.1622,19.1524,19.1573,17900.0
2007-04-04 14:05:00,39.11,39.25,39.1,39.22,53500.0,19.1573,19.2259,19.1524,19.2112,53500.0
2007-04-04 14:10:00,39.22,39.24,39.2,39.23,6600.0,19.2112,19.221,19.2014,19.2161,6600.0
2007-04-04 14:15:00,39.23,39.25,39.2,39.24,20500.0,19.2161,19.2259,19.2014,19.221,20500.0
2007-04-04 14:20:00,39.22,39.27,39.22,39.27,26100.0,19.2112,19.2357,19.2112,19.2357,26100.0
2007-04-04 14:25:00,39.27,39.29,39.27,39.29,9700.0,19.2357,19.2454,19.2357,19.2454,9700.0
2007-04-04 14:30:00,39.29,39.38,39.29,39.38,20500.0,19.2454,19.2895,19.2454,19.2895,20500.0
2007-04-04 14:35:00,39.38,39.38,39.36,39.37,5300.0,19.2895,19.2895,19.2797,19.2846,5300.0
2007-04-04 14:40:00,39.37,39.38,39.37,39.38,7700.0,19.2846,19.2895,19.2846,19.2895,7700.0
2007-04-04 14:45:00,39.38,39.38,39.38,39.38,6200.0,19.2895,19.2895,19.2895,19.2895,6200.0
2007-04-04 14:50:00,39.38,39.38,39.34,39.36,11400.0,19.2895,19.2895,19.2699,19.2797,11400.0
2007-04-04 14:55:00,39.36,39.4,39.36,39.4,5300.0,19.2797,19.2993,19.2797,19.2993,5300.0
2007-04-04 15:00:00,39.4,39.42,39.37,39.41,11300.0,19.2993,19.3091,19.2846,19.3042,11300.0
2007-04-04 15:05:00,39.41,39.52,39.4,39.51,22900.0,19.3042,19.3581,19.2993,19.3532,22900.0
2007-04-04 15:10:00,39.5,39.51,39.48,39.51,17800.0,19.3483,19.3532,19.3385,19.3532,17800.0
2007-04-04 15:15:00,39.51,39.51,39.5,39.51,33000.0,19.3532,19.3532,19.3483,19.3532,33000.0
2007-04-04 15:20:00,39.51,39.51,39.5,39.5,18800.0,19.3532,19.3532,19.3483,19.3483,18800.0
2007-04-04 15:25:00,39.5,39.5,39.43,39.45,4900.0,19.3483,19.3483,19.314,19.3238,4900.0
2007-04-04 15:30:00,39.45,39.45,39.43,39.43,4000.0,19.3238,19.3238,19.314,19.314,4000.0
2007-04-04 15:35:00,39.44,39.44,39.44,39.44,5600.0,19.3189,19.3189,19.3189,19.3189,5600.0
2007-04-04 15:40:00,39.44,39.44,39.42,39.42,4500.0,19.3189,19.3189,19.3091,19.3091,4500.0
2007-04-04 15:45:00,39.43,39.5,39.41,39.42,29400.0,19.314,19.3483,19.3042,19.3091,29400.0
2007-04-04 15:50:00,39.43,39.43,39.39,39.4,11500.0,19.314,19.314,19.2944,19.2993,11500.0
2007-04-04 15:55:00,39.4,39.4,39.38,39.39,130100.0,19.2993,19.2993,19.2895,19.2944,130100.0
2007-04-05 09:30:00,39.39,39.39,39.12,39.18,3800.0,19.2944,19.2944,19.1622,19.1916,3800.0
2007-04-05 09:35:00,39.18,39.2,39.15,39.17,6200.0,19.1916,19.2014,19.1769,19.1867,6200.0
2007-04-05 09:40:00,39.17,39.17,39.13,39.17,6200.0,19.1867,19.1867,19.1671,19.1867,6200.0
2007-04-05 09:45:00,39.17,39.18,39.17,39.18,35200.0,19.1867,19.1916,19.1867,19.1916,35200.0
2007-04-05 09:50:00,39.18,39.24,39.17,39.23,27100.0,19.1916,19.221,19.1867,19.2161,27100.0
2007-04-05 09:55:00,39.23,39.34,39.22,39.34,79500.0,19.2161,19.2699,19.2112,19.2699,79500.0
2007-04-05 10:00:00,39.34,39.36,39.31,39.34,43000.0,19.2699,19.2797,19.2552,19.2699,43000.0
2007-04-05 10:05:00,39.34,39.36,39.34,39.36,82400.0,19.2699,19.2797,19.2699,19.2797,82400.0
2007-04-05 10:10:00,39.36,39.36,39.33,39.34,146800.0,19.2797,19.2797,19.265,19.2699,146800.0
2007-04-05 10:15:00,39.32,39.32,39.28,39.3,5100.0,19.2601,19.2601,19.2405,19.2503,5100.0
2007-04-05 10:20:00,39.3,39.3,39.29,39.29,1500.0,19.2503,19.2503,19.2454,19.2454,1500.0
2007-04-05 10:25:00,39.29,39.3,39.29,39.3,1300.0,19.2454,19.2503,19.2454,19.2503,1300.0
2007-04-05 10:30:00,39.29,39.3,39.29,39.3,3900.0,19.2454,19.2503,19.2454,19.2503,3900.0
2007-04-05 10:35:00,39.29,39.3,39.27,39.28,6000.0,19.2454,19.2503,19.2357,19.2405,6000.0
2007-04-05 10:40:00,39.27,39.28,39.27,39.28,2600.0,19.2357,19.2405,19.2357,19.2405,2600.0
2007-04-05 10:45:00,39.27,39.28,39.27,39.28,1900.0,19.2357,19.2405,19.2357,19.2405,1900.0
2007-04-05 10:50:00,39.28,39.28,39.27,39.27,3300.0,19.2405,19.2405,19.2357,19.2357,3300.0
2007-04-05 10:55:00,39.27,39.27,39.25,39.26,2400.0,19.2357,19.2357,19.2259,19.2308,2400.0
2007-04-05 11:00:00,39.25,39.28,39.25,39.28,15400.0,19.2259,19.2405,19.2259,19.2405,15400.0
2007-04-05 11:05:00,39.28,39.28,39.24,39.25,8000.0,19.2405,19.2405,19.221,19.2259,8000.0
2007-04-05 11:10:00,39.24,39.27,39.23,39.27,6800.0,19.221,19.2357,19.2161,19.2357,6800.0
2007-04-05 11:15:00,39.27,39.28,39.26,39.28,5700.0,19.2357,19.2405,19.2308,19.2405,5700.0
2007-04-05 11:20:00,39.28,39.32,39.28,39.31,20100.0,19.2405,19.2601,19.2405,19.2552,20100.0
2007-04-05 11:25:00,39.31,39.32,39.3,39.31,2400.0,19.2552,19.2601,19.2503,19.2552,2400.0
2007-04-05 11:30:00,39.3,39.31,39.3,39.31,900.0,19.2503,19.2552,19.2503,19.2552,900.0
2007-04-05 11:35:00,39.31,39.31,39.28,39.3,5400.0,19.2552,19.2552,19.2405,19.2503,5400.0
2007-04-05 11:40:00,39.3,39.3,39.28,39.29,51300.0,19.2503,19.2503,19.2405,19.2454,51300.0
2007-04-05 11:45:00,39.29,39.29,39.28,39.28,1400.0,19.2454,19.2454,19.2405,19.2405,1400.0
2007-04-05 11:50:00,39.27,39.28,39.27,39.28,3000.0,19.2357,19.2405,19.2357,19.2405,3000.0
2007-04-05 11:55:00,39.28,39.28,39.27,39.27,5600.0,19.2405,19.2405,19.2357,19.2357,5600.0
2007-04-05 12:00:00,39.28,39.3,39.27,39.29,12800.0,19.2405,19.2503,19.2357,19.2454,12800.0
2007-04-05 12:05:00,39.28,39.3,39.27,39.3,19600.0,19.2405,19.2503,19.2357,19.2503,19600.0
2007-04-05 12:10:00,39.29,39.29,39.26,39.27,1400.0,19.2454,19.2454,19.2308,19.2357,1400.0
2007-04-05 12:15:00,39.26,39.26,39.25,39.26,2000.0,19.2308,19.2308,19.2259,19.2308,2000.0
2007-04-05 12:20:00,39.26,39.27,39.25,39.27,4900.0,19.2308,19.2357,19.2259,19.2357,4900.0
2007-04-05 12:25:00,39.27,39.28,39.27,39.27,600.0,19.2357,19.2405,19.2357,19.2357,600.0
2007-04-05 12:30:00,39.27,39.27,39.24,39.27,5600.0,19.2357,19.2357,19.221,19.2357,5600.0
2007-04-05 12:35:00,39.27,39.27,39.26,39.27,5200.0,19.2357,19.2357,19.2308,19.2357,5200.0
2007-04-05 12:40:00,39.27,39.29,39.23,39.25,3100.0,19.2357,19.2454,19.2161,19.2259,3100.0
2007-04-05 12:45:00,39.25,39.27,39.25,39.27,6300.0,19.2259,19.2357,19.2259,19.2357,6300.0
2007-04-05 12:50:00,39.26,39.26,39.24,39.25,7600.0,19.2308,19.2308,19.221,19.2259,7600.0
2007-04-05 12:55:00,39.24,39.25,39.24,39.25,2500.0,19.221,19.2259,19.221,19.2259,2500.0
2007-04-05 13:00:00,39.25,39.27,39.24,39.26,96000.0,19.2259,19.2357,19.221,19.2308,96000.0
2007-04-05 13:05:00,39.26,39.26,39.24,39.25,5400.0,19.2308,19.2308,19.221,19.2259,5400.0
2007-04-05 13:10:00,39.24,39.26,39.24,39.26,4500.0,19.221,19.2308,19.221,19.2308,4500.0
2007-04-05 13:15:00,39.25,39.26,39.24,39.25,1500.0,19.2259,19.2308,19.221,19.2259,1500.0
2007-04-05 13:20:00,39.24,39.27,39.23,39.27,14500.0,19.221,19.2357,19.2161,19.2357,14500.0
2007-04-05 13:25:00,39.28,39.28,39.22,39.24,12800.0,19.2405,19.2405,19.2112,19.221,12800.0
2007-04-05 13:30:00,39.22,39.23,39.22,39.23,1600.0,19.2112,19.2161,19.2112,19.2161,1600.0
2007-04-05 13:35:00,39.24,39.24,39.22,39.23,2100.0,19.221,19.221,19.2112,19.2161,2100.0
2007-04-05 13:40:00,39.23,39.23,39.21,39.21,4700.0,19.2161,19.2161,19.2063,19.2063,4700.0
2007-04-05 13:45:00,39.22,39.22,39.2,39.21,25800.0,19.2112,19.2112,19.2014,19.2063,25800.0
2007-04-05 13:50:00,39.21,39.22,39.21,39.21,4400.0,19.2063,19.2112,19.2063,19.2063,4400.0
2007-04-05 13:55:00,39.21,39.21,39.19,39.2,2800.0,19.2063,19.2063,19.1965,19.2014,2800.0
2007-04-05 14:00:00,39.18,39.2,39.18,39.18,1400.0,19.1916,19.2014,19.1916,19.1916,1400.0
2007-04-05 14:05:00,39.17,39.18,39.15,39.16,38200.0,19.1867,19.1916,19.1769,19.1818,38200.0
2007-04-05 14:10:00,39.16,39.18,39.16,39.18,44600.0,19.1818,19.1916,19.1818,19.1916,44600.0
2007-04-05 14:15:00,39.18,39.2,39.18,39.2,13800.0,19.1916,19.2014,19.1916,19.2014,13800.0
2007-04-05 14:20:00,39.2,39.2,39.17,39.19,4300.0,19.2014,19.2014,19.1867,19.1965,4300.0
2007-04-05 14:25:00,39.19,39.2,39.18,39.2,1200.0,19.1965,19.2014,19.1916,19.2014,1200.0
2007-04-05 14:30:00,39.19,39.2,39.19,39.2,4500.0,19.1965,19.2014,19.1965,19.2014,4500.0
2007-04-05 14:35:00,39.2,39.2,39.19,39.19,2200.0,19.2014,19.2014,19.1965,19.1965,2200.0
2007-04-05 14:40:00,39.19,39.19,39.18,39.18,3300.0,19.1965,19.1965,19.1916,19.1916,3300.0
2007-04-05 14:45:00,39.19,39.19,39.17,39.18,2900.0,19.1965,19.1965,19.1867,19.1916,2900.0
2007-04-05 14:50:00,39.18,39.19,39.15,39.15,14200.0,19.1916,19.1965,19.1769,19.1769,14200.0
2007-04-05 14:55:00,39.16,39.18,39.14,39.18,32200.0,19.1818,19.1916,19.172,19.1916,32200.0
2007-04-05 15:00:00,39.18,39.2,39.17,39.18,27600.0,19.1916,19.2014,19.1867,19.1916,27600.0
2007-04-05 15:05:00,39.18,39.18,39.16,39.18,7400.0,19.1916,19.1916,19.1818,19.1916,7400.0
2007-04-05 15:10:00,39.17,39.17,39.14,39.15,13000.0,19.1867,19.1867,19.172,19.1769,13000.0
2007-04-05 15:15:00,39.15,39.18,39.15,39.17,14200.0,19.1769,19.1916,19.1769,19.1867,14200.0
2007-04-05 15:20:00,39.16,39.17,39.15,39.15,4200.0,19.1818,19.1867,19.1769,19.1769,4200.0
2007-04-05 15:25:00,39.16,39.16,39.15,39.16,8400.0,19.1818,19.1818,19.1769,19.1818,8400.0
2007-04-05 15:30:00,39.16,39.18,39.13,39.17,22800.0,19.1818,19.1916,19.1671,19.1867,22800.0
2007-04-05 15:35:00,39.18,39.19,39.12,39.15,23300.0,19.1916,19.1965,19.1622,19.1769,23300.0
2007-04-05 15:40:00,39.15,39.2,39.14,39.2,22100.0,19.1769,19.2014,19.172,19.2014,22100.0
2007-04-05 15:45:00,39.19,39.2,39.19,39.2,11700.0,19.1965,19.2014,19.1965,19.2014,11700.0
2007-04-05 15:50:00,39.18,39.2,39.16,39.2,15700.0,19.1916,19.2014,19.1818,19.2014,15700.0
2007-04-05 15:55:00,39.21,39.24,39.15,39.15,18500.0,19.2063,19.221,19.1769,19.1769,18500.0
2007-04-09 09:30:00,39.63,39.9,39.63,39.88,8200.0,19.412,19.5442,19.412,19.5344,8200.0
2007-04-09 09:35:00,39.83,39.83,39.55,39.59,6400.0,19.51,19.51,19.3728,19.3924,6400.0
2007-04-09 09:40:00,39.59,39.59,39.55,39.55,12500.0,19.3924,19.3924,19.3728,19.3728,12500.0
2007-04-09 09:45:00,39.55,39.56,39.5,39.56,11800.0,19.3728,19.3777,19.3483,19.3777,11800.0
2007-04-09 09:50:00,39.56,39.56,39.5,39.5,9000.0,19.3777,19.3777,19.3483,19.3483,9000.0
2007-04-09 09:55:00,39.48,39.51,39.46,39.47,8900.0,19.3385,19.3532,19.3287,19.3336,8900.0
2007-04-09 10:00:00,39.45,39.46,39.43,39.45,2100.0,19.3238,19.3287,19.314,19.3238,2100.0
2007-04-09 10:05:00,39.45,39.45,39.42,39.42,6400.0,19.3238,19.3238,19.3091,19.3091,6400.0
2007-04-09 10:10:00,39.43,39.44,39.39,39.4,2800.0,19.314,19.3189,19.2944,19.2993,2800.0
2007-04-09 10:15:00,39.4,39.41,39.39,39.4,3300.0,19.2993,19.3042,19.2944,19.2993,3300.0
2007-04-09 10:20:00,39.4,39.4,39.39,39.4,3400.0,19.2993,19.2993,19.2944,19.2993,3400.0
2007-04-09 10:25:00,39.4,39.41,39.39,39.4,8300.0,19.2993,19.3042,19.2944,19.2993,8300.0
2007-04-09 10:30:00,39.4,39.4,39.39,39.4,2300.0,19.2993,19.2993,19.2944,19.2993,2300.0
2007-04-09 10:35:00,39.4,39.4,39.39,39.39,7300.0,19.2993,19.2993,19.2944,19.2944,7300.0
2007-04-09 10:40:00,39.4,39.41,39.39,39.4,9000.0,19.2993,19.3042,19.2944,19.2993,9000.0
2007-04-09 10:45:00,39.39,39.4,39.39,39.4,2200.0,19.2944,19.2993,19.2944,19.2993,2200.0
2007-04-09 10:50:00,39.4,39.4,39.39,39.4,3400.0,19.2993,19.2993,19.2944,19.2993,3400.0
2007-04-09 10:55:00,39.4,39.4,39.39,39.4,5300.0,19.2993,19.2993,19.2944,19.2993,5300.0
2007-04-09 11:00:00,39.4,39.41,39.39,39.41,10500.0,19.2993,19.3042,19.2944,19.3042,10500.0
2007-04-09 11:05:00,39.41,39.41,39.4,39.4,4200.0,19.3042,19.3042,19.2993,19.2993,4200.0
2007-04-09 11:10:00,39.4,39.42,39.39,39.42,5700.0,19.2993,19.3091,19.2944,19.3091,5700.0
2007-04-09 11:15:00,39.42,39.43,39.42,39.42,2700.0,19.3091,19.314,19.3091,19.3091,2700.0
2007-04-09 11:20:00,39.41,39.43,39.41,39.43,3600.0,19.3042,19.314,19.3042,19.314,3600.0
2007-04-09 11:25:00,39.43,39.43,39.4,39.41,5100.0,19.314,19.314,19.2993,19.3042,5100.0
2007-04-09 11:30:00,39.41,39.5,39.41,39.49,11700.0,19.3042,19.3483,19.3042,19.3434,11700.0
2007-04-09 11:35:00,39.49,39.49,39.47,39.49,2600.0,19.3434,19.3434,19.3336,19.3434,2600.0
2007-04-09 11:40:00,39.49,39.5,39.48,39.49,3700.0,19.3434,19.3483,19.3385,19.3434,3700.0
2007-04-09 11:45:00,39.49,39.49,39.46,39.47,700.0,19.3434,19.3434,19.3287,19.3336,700.0
2007-04-09 11:50:00,39.45,39.45,39.41,39.42,2400.0,19.3238,19.3238,19.3042,19.3091,2400.0
2007-04-09 11:55:00,39.41,39.43,39.39,39.4,2900.0,19.3042,19.314,19.2944,19.2993,2900.0
2007-04-09 12:00:00,39.41,39.41,39.37,39.38,31000.0,19.3042,19.3042,19.2846,19.2895,31000.0
2007-04-09 12:05:00,39.37,39.37,39.35,39.36,600.0,19.2846,19.2846,19.2748,19.2797,600.0
2007-04-09 12:10:00,39.36,39.36,39.36,39.36,1300.0,19.2797,19.2797,19.2797,19.2797,1300.0
2007-04-09 12:15:00,39.36,39.36,39.35,39.36,1800.0,19.2797,19.2797,19.2748,19.2797,1800.0
2007-04-09 12:20:00,39.36,39.38,39.36,39.38,1000.0,19.2797,19.2895,19.2797,19.2895,1000.0
2007-04-09 12:25:00,39.38,39.41,39.37,39.41,4100.0,19.2895,19.3042,19.2846,19.3042,4100.0
2007-04-09 12:30:00,39.41,39.41,39.41,39.41,1400.0,19.3042,19.3042,19.3042,19.3042,1400.0
2007-04-09 12:35:00,39.41,39.42,39.4,39.42,2300.0,19.3042,19.3091,19.2993,19.3091,2300.0
2007-04-09 12:40:00,39.42,39.43,39.41,39.42,3900.0,19.3091,19.314,19.3042,19.3091,3900.0
2007-04-09 12:45:00,39.43,39.44,39.43,39.44,1300.0,19.314,19.3189,19.314,19.3189,1300.0
2007-04-09 12:50:00,39.43,39.43,39.4,39.43,1900.0,19.314,19.314,19.2993,19.314,1900.0
2007-04-09 12:55:00,39.44,39.45,39.43,39.44,1100.0,19.3189,19.3238,19.314,19.3189,1100.0
2007-04-09 13:00:00,39.45,39.45,39.44,39.44,800.0,19.3238,19.3238,19.3189,19.3189,800.0
2007-04-09 13:05:00,39.45,39.45,39.43,39.43,1800.0,19.3238,19.3238,19.314,19.314,1800.0
2007-04-09 13:10:00,39.41,39.41,39.38,39.4,3000.0,19.3042,19.3042,19.2895,19.2993,3000.0
2007-04-09 13:15:00,39.4,39.43,39.4,39.43,1000.0,19.2993,19.314,19.2993,19.314,1000.0
2007-04-09 13:20:00,39.43,39.44,39.42,39.42,2200.0,19.314,19.3189,19.3091,19.3091,2200.0
2007-04-09 13:25:00,39.4,39.42,39.38,39.42,2800.0,19.2993,19.3091,19.2895,19.3091,2800.0
2007-04-09 13:30:00,39.42,39.44,39.42,39.43,1500.0,19.3091,19.3189,19.3091,19.314,1500.0
2007-04-09 13:35:00,39.43,39.43,39.43,39.43,1100.0,19.314,19.314,19.314,19.314,1100.0
2007-04-09 13:40:00,39.43,39.44,39.43,39.44,1200.0,19.314,19.3189,19.314,19.3189,1200.0
2007-04-09 13:45:00,39.44,39.44,39.44,39.44,700.0,19.3189,19.3189,19.3189,19.3189,700.0
2007-04-09 13:50:00,39.44,39.44,39.43,39.43,2600.0,19.3189,19.3189,19.314,19.314,2600.0
2007-04-09 13:55:00,39.44,39.44,39.38,39.38,2000.0,19.3189,19.3189,19.2895,19.2895,2000.0
2007-04-09 14:00:00,39.39,39.4,39.37,39.37,2600.0,19.2944,19.2993,19.2846,19.2846,2600.0
2007-04-09 14:05:00,39.37,39.37,39.35,39.36,1300.0,19.2846,19.2846,19.2748,19.2797,1300.0
2007-04-09 14:10:00,39.36,39.38,39.35,39.38,1800.0,19.2797,19.2895,19.2748,19.2895,1800.0
2007-04-09 14:15:00,39.39,39.4,39.39,39.4,1300.0,19.2944,19.2993,19.2944,19.2993,1300.0
2007-04-09 14:20:00,39.39,39.4,39.38,39.39,2200.0,19.2944,19.2993,19.2895,19.2944,2200.0
2007-04-09 14:25:00,39.39,39.42,39.39,39.41,3200.0,19.2944,19.3091,19.2944,19.3042,3200.0
2007-04-09 14:30:00,39.42,39.42,39.41,39.41,700.0,19.3091,19.3091,19.3042,19.3042,700.0
2007-04-09 14:35:00,39.42,39.42,39.4,39.42,1100.0,19.3091,19.3091,19.2993,19.3091,1100.0
2007-04-09 14:40:00,39.42,39.42,39.41,39.42,1800.0,19.3091,19.3091,19.3042,19.3091,1800.0
2007-04-09 14:45:00,39.41,39.42,39.4,39.4,2200.0,19.3042,19.3091,19.2993,19.2993,2200.0
2007-04-09 14:50:00,39.4,39.41,39.39,39.4,1700.0,19.2993,19.3042,19.2944,19.2993,1700.0
2007-04-09 14:55:00,39.4,39.41,39.4,39.41,2000.0,19.2993,19.3042,19.2993,19.3042,2000.0
2007-04-09 15:00:00,39.41,39.41,39.39,39.41,2200.0,19.3042,19.3042,19.2944,19.3042,2200.0
2007-04-09 15:05:00,39.4,39.42,39.4,39.42,3800.0,19.2993,19.3091,19.2993,19.3091,3800.0
2007-04-09 15:10:00,39.41,39.43,39.41,39.43,1500.0,19.3042,19.314,19.3042,19.314,1500.0
2007-04-09 15:15:00,39.43,39.45,39.43,39.45,2800.0,19.314,19.3238,19.314,19.3238,2800.0
2007-04-09 15:20:00,39.44,39.45,39.44,39.45,3900.0,19.3189,19.3238,19.3189,19.3238,3900.0
2007-04-09 15:25:00,39.45,39.45,39.44,39.45,6200.0,19.3238,19.3238,19.3189,19.3238,6200.0
2007-04-09 15:30:00,39.45,39.45,39.44,39.45,278500.0,19.3238,19.3238,19.3189,19.3238,278500.0
2007-04-09 15:35:00,39.45,39.46,39.44,39.46,4500.0,19.3238,19.3287,19.3189,19.3287,4500.0
2007-04-09 15:40:00,39.46,39.46,39.45,39.46,2600.0,19.3287,19.3287,19.3238,19.3287,2600.0
2007-04-09 15:45:00,39.46,39.46,39.45,39.46,3000.0,19.3287,19.3287,19.3238,19.3287,3000.0
2007-04-09 15:50:00,39.46,39.46,39.45,39.46,3100.0,19.3287,19.3287,19.3238,19.3287,3100.0
2007-04-09 15:55:00,39.46,39.46,39.37,39.39,9500.0,19.3287,19.3287,19.2846,19.2944,9500.0
2007-04-10 09:30:00,39.4,39.57,39.4,39.57,3300.0,19.2993,19.3826,19.2993,19.3826,3300.0
2007-04-10 09:35:00,39.57,39.61,39.57,39.61,1800.0,19.3826,19.4022,19.3826,19.4022,1800.0
2007-04-10 09:40:00,39.59,39.74,39.59,39.74,5900.0,19.3924,19.4659,19.3924,19.4659,5900.0
2007-04-10 09:45:00,39.73,39.74,39.71,39.73,12400.0,19.461,19.4659,19.4512,19.461,12400.0
2007-04-10 09:50:00,39.73,39.74,39.68,39.7,14600.0,19.461,19.4659,19.4365,19.4463,14600.0
2007-04-10 09:55:00,39.7,39.7,39.69,39.7,6600.0,19.4463,19.4463,19.4414,19.4463,6600.0
2007-04-10 10:00:00,39.7,39.8,39.68,39.76,23100.0,19.4463,19.4953,19.4365,19.4757,23100.0
2007-04-10 10:05:00,39.76,39.8,39.73,39.8,15300.0,19.4757,19.4953,19.461,19.4953,15300.0
2007-04-10 10:10:00,39.8,39.85,39.78,39.85,11700.0,19.4953,19.5198,19.4855,19.5198,11700.0
2007-04-10 10:15:00,39.85,39.87,39.85,39.85,15400.0,19.5198,19.5295,19.5198,19.5198,15400.0
2007-04-10 10:20:00,39.85,39.9,39.85,39.89,4600.0,19.5198,19.5442,19.5198,19.5393,4600.0
2007-04-10 10:25:00,39.89,39.92,39.89,39.9,11500.0,19.5393,19.554,19.5393,19.5442,11500.0
2007-04-10 10:30:00,39.9,40.04,39.9,40.02,67800.0,19.5442,19.6128,19.5442,19.603,67800.0
2007-04-10 10:35:00,40.03,40.03,39.97,39.98,15100.0,19.6079,19.6079,19.5785,19.5834,15100.0
2007-04-10 10:40:00,39.98,39.98,39.95,39.95,6800.0,19.5834,19.5834,19.5687,19.5687,6800.0
2007-04-10 10:45:00,39.95,39.95,39.94,39.95,12300.0,19.5687,19.5687,19.5638,19.5687,12300.0
2007-04-10 10:50:00,39.95,39.96,39.94,39.96,31000.0,19.5687,19.5736,19.5638,19.5736,31000.0
2007-04-10 10:55:00,39.96,39.96,39.95,39.95,4100.0,19.5736,19.5736,19.5687,19.5687,4100.0
2007-04-10 11:00:00,39.95,39.96,39.94,39.94,14900.0,19.5687,19.5736,19.5638,19.5638,14900.0
2007-04-10 11:05:00,39.94,39.96,39.94,39.96,7300.0,19.5638,19.5736,19.5638,19.5736,7300.0
2007-04-10 11:10:00,39.96,39.96,39.95,39.96,4600.0,19.5736,19.5736,19.5687,19.5736,4600.0
2007-04-10 11:15:00,39.96,39.96,39.95,39.95,5400.0,19.5736,19.5736,19.5687,19.5687,5400.0
2007-04-10 11:20:00,39.95,39.95,39.94,39.95,5800.0,19.5687,19.5687,19.5638,19.5687,5800.0
2007-04-10 11:25:00,39.95,39.96,39.95,39.96,3800.0,19.5687,19.5736,19.5687,19.5736,3800.0
2007-04-10 11:30:00,39.95,39.96,39.95,39.95,4500.0,19.5687,19.5736,19.5687,19.5687,4500.0
2007-04-10 11:35:00,39.95,39.95,39.94,39.95,5800.0,19.5687,19.5687,19.5638,19.5687,5800.0
2007-04-10 11:40:00,39.94,39.96,39.94,39.95,5300.0,19.5638,19.5736,19.5638,19.5687,5300.0
2007-04-10 11:45:00,39.95,39.96,39.95,39.96,3100.0,19.5687,19.5736,19.5687,19.5736,3100.0
2007-04-10 11:50:00,39.95,39.96,39.95,39.95,2300.0,19.5687,19.5736,19.5687,19.5687,2300.0
2007-04-10 11:55:00,39.95,39.96,39.94,39.95,7200.0,19.5687,19.5736,19.5638,19.5687,7200.0
2007-04-10 12:00:00,39.96,39.96,39.94,39.96,34100.0,19.5736,19.5736,19.5638,19.5736,34100.0
2007-04-10 12:05:00,39.95,39.97,39.94,39.97,4100.0,19.5687,19.5785,19.5638,19.5785,4100.0
2007-04-10 12:10:00,39.96,39.97,39.96,39.96,1700.0,19.5736,19.5785,19.5736,19.5736,1700.0
2007-04-10 12:15:00,39.96,39.98,39.96,39.98,5000.0,19.5736,19.5834,19.5736,19.5834,5000.0
2007-04-10 12:20:00,39.98,39.98,39.96,39.98,2700.0,19.5834,19.5834,19.5736,19.5834,2700.0
2007-04-10 12:25:00,39.98,39.98,39.98,39.98,1800.0,19.5834,19.5834,19.5834,19.5834,1800.0
2007-04-10 12:30:00,39.98,39.98,39.96,39.96,4300.0,19.5834,19.5834,19.5736,19.5736,4300.0
2007-04-10 12:35:00,39.97,39.97,39.96,39.97,3200.0,19.5785,19.5785,19.5736,19.5785,3200.0
2007-04-10 12:40:00,39.97,39.97,39.96,39.97,1400.0,19.5785,19.5785,19.5736,19.5785,1400.0
2007-04-10 12:45:00,39.97,39.97,39.96,39.96,2600.0,19.5785,19.5785,19.5736,19.5736,2600.0
2007-04-10 12:50:00,39.97,39.97,39.95,39.96,3600.0,19.5785,19.5785,19.5687,19.5736,3600.0
2007-04-10 12:55:00,39.95,39.96,39.94,39.94,4100.0,19.5687,19.5736,19.5638,19.5638,4100.0
2007-04-10 13:00:00,39.95,39.95,39.95,39.95,2000.0,19.5687,19.5687,19.5687,19.5687,2000.0
2007-04-10 13:05:00,39.96,39.99,39.95,39.99,7700.0,19.5736,19.5883,19.5687,19.5883,7700.0
2007-04-10 13:10:00,39.98,40.0,39.97,39.99,28000.0,19.5834,19.5932,19.5785,19.5883,28000.0
2007-04-10 13:15:00,39.99,40.01,39.99,40.01,22800.0,19.5883,19.5981,19.5883,19.5981,22800.0
2007-04-10 13:20:00,40.01,40.01,40.0,40.0,21200.0,19.5981,19.5981,19.5932,19.5932,21200.0
2007-04-10 13:25:00,40.01,40.03,40.0,40.02,32900.0,19.5981,19.6079,19.5932,19.603,32900.0
2007-04-10 13:30:00,40.0,40.02,39.99,40.02,17700.0,19.5932,19.603,19.5883,19.603,17700.0
2007-04-10 13:35:00,40.01,40.02,40.0,40.01,61100.0,19.5981,19.603,19.5932,19.5981,61100.0
2007-04-10 13:40:00,40.01,40.02,39.99,39.99,35300.0,19.5981,19.603,19.5883,19.5883,35300.0
2007-04-10 13:45:00,40.0,40.0,39.99,39.99,400.0,19.5932,19.5932,19.5883,19.5883,400.0
2007-04-10 13:50:00,40.0,40.0,39.99,39.99,4500.0,19.5932,19.5932,19.5883,19.5883,4500.0
2007-04-10 13:55:00,40.0,40.0,39.98,39.98,26200.0,19.5932,19.5932,19.5834,19.5834,26200.0
2007-04-10 14:00:00,39.99,40.0,39.99,40.0,3100.0,19.5883,19.5932,19.5883,19.5932,3100.0
2007-04-10 14:05:00,40.0,40.0,40.0,40.0,44600.0,19.5932,19.5932,19.5932,19.5932,44600.0
2007-04-10 14:10:00,40.0,40.0,39.99,39.99,4900.0,19.5932,19.5932,19.5883,19.5883,4900.0
2007-04-10 14:15:00,40.0,40.0,39.99,40.0,5500.0,19.5932,19.5932,19.5883,19.5932,5500.0
2007-04-10 14:20:00,40.0,40.01,39.99,39.99,8800.0,19.5932,19.5981,19.5883,19.5883,8800.0
2007-04-10 14:25:00,40.0,40.0,39.98,39.98,3500.0,19.5932,19.5932,19.5834,19.5834,3500.0
2007-04-10 14:30:00,40.0,40.03,39.99,40.03,24900.0,19.5932,19.6079,19.5883,19.6079,24900.0
2007-04-10 14:35:00,40.03,40.08,40.02,40.02,19100.0,19.6079,19.6324,19.603,19.603,19100.0
2007-04-10 14:40:00,40.03,40.03,40.03,40.03,1600.0,19.6079,19.6079,19.6079,19.6079,1600.0
2007-04-10 14:45:00,40.03,40.06,40.03,40.05,3700.0,19.6079,19.6226,19.6079,19.6177,3700.0
2007-04-10 14:50:00,40.06,40.06,40.05,40.05,7100.0,19.6226,19.6226,19.6177,19.6177,7100.0
2007-04-10 14:55:00,40.06,40.06,40.05,40.05,3900.0,19.6226,19.6226,19.6177,19.6177,3900.0
2007-04-10 15:00:00,40.06,40.07,40.05,40.05,9300.0,19.6226,19.6275,19.6177,19.6177,9300.0
2007-04-10 15:05:00,40.06,40.07,40.06,40.06,6700.0,19.6226,19.6275,19.6226,19.6226,6700.0
2007-04-10 15:10:00,40.07,40.07,40.05,40.06,5300.0,19.6275,19.6275,19.6177,19.6226,5300.0
2007-04-10 15:15:00,40.05,40.05,40.03,40.05,4400.0,19.6177,19.6177,19.6079,19.6177,4400.0
2007-04-10 15:20:00,40.05,40.09,40.05,40.09,10400.0,19.6177,19.6373,19.6177,19.6373,10400.0
2007-04-10 15:25:00,40.09,40.09,40.08,40.09,7100.0,19.6373,19.6373,19.6324,19.6373,7100.0
2007-04-10 15:30:00,40.09,40.14,40.09,40.1,10100.0,19.6373,19.6618,19.6373,19.6422,10100.0
2007-04-10 15:35:00,40.09,40.12,40.09,40.1,22800.0,19.6373,19.652,19.6373,19.6422,22800.0
2007-04-10 15:40:00,40.1,40.11,40.1,40.11,9400.0,19.6422,19.6471,19.6422,19.6471,9400.0
2007-04-10 15:45:00,40.1,40.1,40.09,40.1,5300.0,19.6422,19.6422,19.6373,19.6422,5300.0
2007-04-10 15:50:00,40.09,40.1,40.07,40.08,3300.0,19.6373,19.6422,19.6275,19.6324,3300.0
2007-04-10 15:55:00,40.08,40.08,40.02,40.05,20300.0,19.6324,19.6324,19.603,19.6177,20300.0
2007-04-11 09:30:00,40.22,40.22,40.12,40.12,3800.0,19.701,19.701,19.652,19.652,3800.0
2007-04-11 09:35:00,40.07,40.07,39.91,39.91,1600.0,19.6275,19.6275,19.5491,19.5491,1600.0
2007-04-11 09:40:00,39.95,40.0,39.89,39.99,2900.0,19.5687,19.5932,19.5393,19.5883,2900.0
2007-04-11 09:45:00,40.0,40.02,39.99,39.99,1500.0,19.5932,19.603,19.5883,19.5883,1500.0
2007-04-11 09:50:00,39.96,39.96,39.82,39.89,3900.0,19.5736,19.5736,19.5051,19.5393,3900.0
2007-04-11 09:55:00,39.9,39.98,39.9,39.91,1900.0,19.5442,19.5834,19.5442,19.5491,1900.0
2007-04-11 10:00:00,39.91,39.91,39.89,39.89,1400.0,19.5491,19.5491,19.5393,19.5393,1400.0
2007-04-11 10:05:00,39.89,39.98,39.88,39.97,2500.0,19.5393,19.5834,19.5344,19.5785,2500.0
2007-04-11 10:10:00,39.97,39.97,39.94,39.97,3100.0,19.5785,19.5785,19.5638,19.5785,3100.0
2007-04-11 10:15:00,39.99,40.0,39.85,39.87,5600.0,19.5883,19.5932,19.5198,19.5295,5600.0
2007-04-11 10:20:00,39.88,39.93,39.85,39.85,3100.0,19.5344,19.5589,19.5198,19.5198,3100.0
2007-04-11 10:25:00,39.84,39.85,39.83,39.84,900.0,19.5149,19.5198,19.51,19.5149,900.0
2007-04-11 10:30:00,39.84,39.9,39.82,39.9,2600.0,19.5149,19.5442,19.5051,19.5442,2600.0
2007-04-11 10:35:00,39.89,39.89,39.83,39.84,2500.0,19.5393,19.5393,19.51,19.5149,2500.0
2007-04-11 10:40:00,39.84,39.91,39.84,39.85,5100.0,19.5149,19.5491,19.5149,19.5198,5100.0
2007-04-11 10:45:00,39.85,39.87,39.76,39.87,5200.0,19.5198,19.5295,19.4757,19.5295,5200.0
2007-04-11 10:50:00,39.91,39.91,39.77,39.79,1800.0,19.5491,19.5491,19.4806,19.4904,1800.0
2007-04-11 10:55:00,39.79,39.92,39.77,39.92,72000.0,19.4904,19.554,19.4806,19.554,72000.0
2007-04-11 11:00:00,39.92,40.03,39.92,39.99,6800.0,19.554,19.6079,19.554,19.5883,6800.0
2007-04-11 11:05:00,40.0,40.01,39.98,40.0,31200.0,19.5932,19.5981,19.5834,19.5932,31200.0
2007-04-11 11:10:00,39.97,40.0,39.97,40.0,1800.0,19.5785,19.5932,19.5785,19.5932,1800.0
2007-04-11 11:15:00,40.0,40.0,39.99,39.99,1400.0,19.5932,19.5932,19.5883,19.5883,1400.0
2007-04-11 11:20:00,40.0,40.0,39.97,39.97,9300.0,19.5932,19.5932,19.5785,19.5785,9300.0
2007-04-11 11:25:00,39.97,39.97,39.97,39.97,1200.0,19.5785,19.5785,19.5785,19.5785,1200.0
2007-04-11 11:30:00,39.97,39.97,39.92,39.92,2300.0,19.5785,19.5785,19.554,19.554,2300.0
2007-04-11 11:35:00,39.92,39.92,39.85,39.86,3700.0,19.554,19.554,19.5198,19.5247,3700.0
2007-04-11 11:40:00,39.87,39.94,39.87,39.94,1400.0,19.5295,19.5638,19.5295,19.5638,1400.0
2007-04-11 11:45:00,39.94,39.94,39.94,39.94,200.0,19.5638,19.5638,19.5638,19.5638,200.0
2007-04-11 11:50:00,39.96,40.01,39.96,40.01,40700.0,19.5736,19.5981,19.5736,19.5981,40700.0
2007-04-11 11:55:00,40.01,40.03,40.01,40.01,500.0,19.5981,19.6079,19.5981,19.5981,500.0
2007-04-11 12:00:00,40.01,40.03,40.01,40.03,1000.0,19.5981,19.6079,19.5981,19.6079,1000.0
2007-04-11 12:05:00,40.03,40.03,40.02,40.02,900.0,19.6079,19.6079,19.603,19.603,900.0
2007-04-11 12:10:00,40.01,40.01,40.0,40.01,1200.0,19.5981,19.5981,19.5932,19.5981,1200.0
2007-04-11 12:15:00,40.0,40.01,39.99,40.0,2500.0,19.5932,19.5981,19.5883,19.5932,2500.0
2007-04-11 12:20:00,39.99,39.99,39.99,39.99,100.0,19.5883,19.5883,19.5883,19.5883,100.0
2007-04-11 12:25:00,39.99,40.0,39.99,39.99,3100.0,19.5883,19.5932,19.5883,19.5883,3100.0
2007-04-11 12:30:00,39.99,39.99,39.99,39.99,600.0,19.5883,19.5883,19.5883,19.5883,600.0
2007-04-11 12:35:00,40.0,40.0,39.99,40.0,5700.0,19.5932,19.5932,19.5883,19.5932,5700.0
2007-04-11 12:40:00,40.0,40.04,40.0,40.04,7300.0,19.5932,19.6128,19.5932,19.6128,7300.0
2007-04-11 12:45:00,40.04,40.1,40.04,40.1,2300.0,19.6128,19.6422,19.6128,19.6422,2300.0
2007-04-11 12:50:00,40.09,40.1,40.09,40.09,2800.0,19.6373,19.6422,19.6373,19.6373,2800.0
2007-04-11 12:55:00,40.1,40.1,40.1,40.1,3000.0,19.6422,19.6422,19.6422,19.6422,3000.0
2007-04-11 13:00:00,40.1,40.1,40.07,40.08,5000.0,19.6422,19.6422,19.6275,19.6324,5000.0
2007-04-11 13:05:00,40.08,40.1,40.08,40.1,3700.0,19.6324,19.6422,19.6324,19.6422,3700.0
2007-04-11 13:10:00,40.1,40.11,40.1,40.1,3600.0,19.6422,19.6471,19.6422,19.6422,3600.0
2007-04-11 13:15:00,40.1,40.11,40.09,40.09,900.0,19.6422,19.6471,19.6373,19.6373,900.0
2007-04-11 13:20:00,40.1,40.13,40.1,40.12,5100.0,19.6422,19.6569,19.6422,19.652,5100.0
2007-04-11 13:25:00,40.13,40.16,40.13,40.15,8700.0,19.6569,19.6716,19.6569,19.6667,8700.0
2007-04-11 13:30:00,40.16,40.18,40.16,40.18,1400.0,19.6716,19.6814,19.6716,19.6814,1400.0
2007-04-11 13:35:00,40.18,40.19,40.18,40.18,1700.0,19.6814,19.6863,19.6814,19.6814,1700.0
2007-04-11 13:40:00,40.18,40.18,40.16,40.17,5000.0,19.6814,19.6814,19.6716,19.6765,5000.0
2007-04-11 13:45:00,40.17,40.17,40.16,40.17,4100.0,19.6765,19.6765,19.6716,19.6765,4100.0
2007-04-11 13:50:00,40.17,40.17,40.16,40.16,1400.0,19.6765,19.6765,19.6716,19.6716,1400.0
2007-04-11 13:55:00,40.16,40.16,40.15,40.15,26200.0,19.6716,19.6716,19.6667,19.6667,26200.0
2007-04-11 14:00:00,40.15,40.16,40.15,40.15,24300.0,19.6667,19.6716,19.6667,19.6667,24300.0
2007-04-11 14:05:00,40.16,40.16,40.15,40.15,18500.0,19.6716,19.6716,19.6667,19.6667,18500.0
2007-04-11 14:10:00,40.15,40.16,40.15,40.16,3200.0,19.6667,19.6716,19.6667,19.6716,3200.0
2007-04-11 14:15:00,40.16,40.16,40.1,40.1,11100.0,19.6716,19.6716,19.6422,19.6422,11100.0
2007-04-11 14:20:00,40.1,40.13,40.08,40.08,9900.0,19.6422,19.6569,19.6324,19.6324,9900.0
2007-04-11 14:25:00,40.09,40.09,40.02,40.03,4800.0,19.6373,19.6373,19.603,19.6079,4800.0
2007-04-11 14:30:00,40.02,40.03,40.01,40.02,6900.0,19.603,19.6079,19.5981,19.603,6900.0
2007-04-11 14:35:00,40.02,40.03,40.01,40.02,7600.0,19.603,19.6079,19.5981,19.603,7600.0
2007-04-11 14:40:00,40.02,40.03,40.0,40.02,16800.0,19.603,19.6079,19.5932,19.603,16800.0
2007-04-11 14:45:00,40.03,40.03,40.0,40.0,15300.0,19.6079,19.6079,19.5932,19.5932,15300.0
2007-04-11 14:50:00,39.99,40.04,39.99,40.02,6800.0,19.5883,19.6128,19.5883,19.603,6800.0
2007-04-11 14:55:00,40.03,40.03,40.01,40.03,21400.0,19.6079,19.6079,19.5981,19.6079,21400.0
2007-04-11 15:00:00,40.01,40.02,40.01,40.02,5800.0,19.5981,19.603,19.5981,19.603,5800.0
2007-04-11 15:05:00,40.02,40.02,39.97,39.98,4200.0,19.603,19.603,19.5785,19.5834,4200.0
2007-04-11 15:10:00,39.97,39.98,39.97,39.97,3300.0,19.5785,19.5834,19.5785,19.5785,3300.0
2007-04-11 15:15:00,39.98,39.98,39.96,39.97,3800.0,19.5834,19.5834,19.5736,19.5785,3800.0
2007-04-11 15:20:00,39.97,40.02,39.96,40.02,8700.0,19.5785,19.603,19.5736,19.603,8700.0
2007-04-11 15:25:00,40.02,40.03,40.0,40.0,3300.0,19.603,19.6079,19.5932,19.5932,3300.0
2007-04-11 15:30:00,40.0,40.0,39.99,40.0,2500.0,19.5932,19.5932,19.5883,19.5932,2500.0
2007-04-11 15:35:00,40.0,40.0,39.99,40.0,7400.0,19.5932,19.5932,19.5883,19.5932,7400.0
2007-04-11 15:40:00,40.0,40.0,39.99,40.0,3900.0,19.5932,19.5932,19.5883,19.5932,3900.0
2007-04-11 15:45:00,40.0,40.03,40.0,40.02,6900.0,19.5932,19.6079,19.5932,19.603,6900.0
2007-04-11 15:50:00,40.01,40.06,40.01,40.06,44300.0,19.5981,19.6226,19.5981,19.6226,44300.0
2007-04-11 15:55:00,40.03,40.03,39.94,39.99,8200.0,19.6079,19.6079,19.5638,19.5883,8200.0
2007-04-12 09:30:00,40.04,40.04,39.74,39.76,8800.0,19.6128,19.6128,19.4659,19.4757,8800.0
2007-04-12 09:35:00,39.77,39.83,39.75,39.78,2400.0,19.4806,19.51,19.4708,19.4855,2400.0
2007-04-12 09:40:00,39.81,39.83,39.71,39.71,4800.0,19.5002,19.51,19.4512,19.4512,4800.0
2007-04-12 09:45:00,39.71,39.76,39.71,39.72,2600.0,19.4512,19.4757,19.4512,19.4561,2600.0
2007-04-12 09:50:00,39.72,39.74,39.71,39.74,1800.0,19.4561,19.4659,19.4512,19.4659,1800.0
2007-04-12 09:55:00,39.73,39.84,39.72,39.76,8800.0,19.461,19.5149,19.4561,19.4757,8800.0
2007-04-12 10:00:00,39.78,39.95,39.78,39.95,5300.0,19.4855,19.5687,19.4855,19.5687,5300.0
2007-04-12 10:05:00,39.95,39.95,39.91,39.93,3200.0,19.5687,19.5687,19.5491,19.5589,3200.0
2007-04-12 10:10:00,39.93,39.94,39.89,39.92,3800.0,19.5589,19.5638,19.5393,19.554,3800.0
2007-04-12 10:15:00,39.92,39.92,39.88,39.9,1600.0,19.554,19.554,19.5344,19.5442,1600.0
2007-04-12 10:20:00,39.9,39.94,39.9,39.94,1300.0,19.5442,19.5638,19.5442,19.5638,1300.0
2007-04-12 10:25:00,39.93,40.02,39.93,39.97,4300.0,19.5589,19.603,19.5589,19.5785,4300.0
2007-04-12 10:30:00,39.97,39.97,39.85,39.85,2300.0,19.5785,19.5785,19.5198,19.5198,2300.0
2007-04-12 10:35:00,39.86,39.87,39.82,39.84,3900.0,19.5247,19.5295,19.5051,19.5149,3900.0
2007-04-12 10:40:00,39.81,39.84,39.79,39.83,4000.0,19.5002,19.5149,19.4904,19.51,4000.0
2007-04-12 10:45:00,39.83,39.93,39.83,39.86,5100.0,19.51,19.5589,19.51,19.5247,5100.0
2007-04-12 10:50:00,39.87,40.02,39.87,39.97,11200.0,19.5295,19.603,19.5295,19.5785,11200.0
2007-04-12 10:55:00,39.97,39.97,39.88,39.9,3100.0,19.5785,19.5785,19.5344,19.5442,3100.0
2007-04-12 11:00:00,39.89,39.89,39.83,39.84,6900.0,19.5393,19.5393,19.51,19.5149,6900.0
2007-04-12 11:05:00,39.83,39.84,39.75,39.76,3000.0,19.51,19.5149,19.4708,19.4757,3000.0
2007-04-12 11:10:00,39.77,39.77,39.74,39.74,6100.0,19.4806,19.4806,19.4659,19.4659,6100.0
2007-04-12 11:15:00,39.74,39.74,39.66,39.73,17800.0,19.4659,19.4659,19.4267,19.461,17800.0
2007-04-12 11:20:00,39.72,39.72,39.64,39.64,2700.0,19.4561,19.4561,19.4169,19.4169,2700.0
2007-04-12 11:25:00,39.64,39.72,39.64,39.72,8700.0,19.4169,19.4561,19.4169,19.4561,8700.0
2007-04-12 11:30:00,39.71,39.72,39.66,39.7,6200.0,19.4512,19.4561,19.4267,19.4463,6200.0
2007-04-12 11:35:00,39.67,39.7,39.61,39.63,10500.0,19.4316,19.4463,19.4022,19.412,10500.0
2007-04-12 11:40:00,39.63,39.63,39.5,39.52,10000.0,19.412,19.412,19.3483,19.3581,10000.0
2007-04-12 11:45:00,39.53,39.56,39.52,39.56,2100.0,19.363,19.3777,19.3581,19.3777,2100.0
2007-04-12 11:50:00,39.55,39.57,39.55,39.57,1300.0,19.3728,19.3826,19.3728,19.3826,1300.0
2007-04-12 11:55:00,39.57,39.61,39.57,39.61,1300.0,19.3826,19.4022,19.3826,19.4022,1300.0
2007-04-12 12:00:00,39.59,39.67,39.56,39.66,8800.0,19.3924,19.4316,19.3777,19.4267,8800.0
2007-04-12 12:05:00,39.67,39.75,39.67,39.69,6700.0,19.4316,19.4708,19.4316,19.4414,6700.0
2007-04-12 12:10:00,39.7,39.7,39.65,39.65,1900.0,19.4463,19.4463,19.4218,19.4218,1900.0
2007-04-12 12:15:00,39.65,39.67,39.65,39.67,3000.0,19.4218,19.4316,19.4218,19.4316,3000.0
2007-04-12 12:20:00,39.66,39.66,39.6,39.61,1600.0,19.4267,19.4267,19.3973,19.4022,1600.0
2007-04-12 12:25:00,39.62,39.65,39.62,39.65,1100.0,19.4071,19.4218,19.4071,19.4218,1100.0
2007-04-12 12:30:00,39.67,39.67,39.58,39.58,3600.0,19.4316,19.4316,19.3875,19.3875,3600.0
2007-04-12 12:35:00,39.61,39.63,39.6,39.61,1200.0,19.4022,19.412,19.3973,19.4022,1200.0
2007-04-12 12:40:00,39.61,39.65,39.61,39.63,1200.0,19.4022,19.4218,19.4022,19.412,1200.0
2007-04-12 12:45:00,39.61,39.66,39.6,39.66,4800.0,19.4022,19.4267,19.3973,19.4267,4800.0
2007-04-12 12:50:00,39.62,39.74,39.61,39.73,5200.0,19.4071,19.4659,19.4022,19.461,5200.0
2007-04-12 12:55:00,39.73,39.81,39.73,39.8,4000.0,19.461,19.5002,19.461,19.4953,4000.0
2007-04-12 13:00:00,39.81,39.83,39.81,39.83,1000.0,19.5002,19.51,19.5002,19.51,1000.0
2007-04-12 13:05:00,39.84,39.84,39.82,39.82,1000.0,19.5149,19.5149,19.5051,19.5051,1000.0
2007-04-12 13:10:00,39.8,39.8,39.75,39.75,800.0,19.4953,19.4953,19.4708,19.4708,800.0
2007-04-12 13:15:00,39.76,39.76,39.76,39.76,800.0,19.4757,19.4757,19.4757,19.4757,800.0
2007-04-12 13:20:00,39.77,39.8,39.76,39.8,2200.0,19.4806,19.4953,19.4757,19.4953,2200.0
2007-04-12 13:25:00,39.82,39.83,39.8,39.8,1500.0,19.5051,19.51,19.4953,19.4953,1500.0
2007-04-12 13:30:00,39.8,39.82,39.79,39.81,5100.0,19.4953,19.5051,19.4904,19.5002,5100.0
2007-04-12 13:35:00,39.81,39.81,39.8,39.8,1800.0,19.5002,19.5002,19.4953,19.4953,1800.0
2007-04-12 13:40:00,39.8,39.81,39.79,39.79,1600.0,19.4953,19.5002,19.4904,19.4904,1600.0
2007-04-12 13:45:00,39.8,39.8,39.78,39.78,1500.0,19.4953,19.4953,19.4855,19.4855,1500.0
2007-04-12 13:50:00,39.78,39.79,39.78,39.78,2600.0,19.4855,19.4904,19.4855,19.4855,2600.0
2007-04-12 13:55:00,39.79,39.79,39.74,39.75,2100.0,19.4904,19.4904,19.4659,19.4708,2100.0
2007-04-12 14:00:00,39.74,39.78,39.74,39.77,5700.0,19.4659,19.4855,19.4659,19.4806,5700.0
2007-04-12 14:05:00,39.77,39.77,39.76,39.76,1500.0,19.4806,19.4806,19.4757,19.4757,1500.0
2007-04-12 14:10:00,39.76,39.77,39.76,39.77,1600.0,19.4757,19.4806,19.4757,19.4806,1600.0
2007-04-12 14:15:00,39.77,39.77,39.76,39.77,1000.0,19.4806,19.4806,19.4757,19.4806,1000.0
2007-04-12 14:20:00,39.77,39.77,39.76,39.77,2500.0,19.4806,19.4806,19.4757,19.4806,2500.0
2007-04-12 14:25:00,39.77,39.77,39.74,39.75,3000.0,19.4806,19.4806,19.4659,19.4708,3000.0
2007-04-12 14:30:00,39.75,39.75,39.75,39.75,0.0,19.4708,19.4708,19.4708,19.4708,0.0
2007-04-12 14:35:00,39.76,39.76,39.71,39.71,2000.0,19.4757,19.4757,19.4512,19.4512,2000.0
2007-04-12 14:40:00,39.71,39.71,39.7,39.7,800.0,19.4512,19.4512,19.4463,19.4463,800.0
2007-04-12 14:45:00,39.7,39.71,39.69,39.69,2000.0,19.4463,19.4512,19.4414,19.4414,2000.0
2007-04-12 14:50:00,39.7,39.78,39.69,39.78,4800.0,19.4463,19.4855,19.4414,19.4855,4800.0
2007-04-12 14:55:00,39.78,39.78,39.69,39.7,4100.0,19.4855,19.4855,19.4414,19.4463,4100.0
2007-04-12 15:00:00,39.69,39.71,39.69,39.7,1500.0,19.4414,19.4512,19.4414,19.4463,1500.0
2007-04-12 15:05:00,39.7,39.7,39.68,39.7,1400.0,19.4463,19.4463,19.4365,19.4463,1400.0
2007-04-12 15:10:00,39.66,39.72,39.66,39.69,1400.0,19.4267,19.4561,19.4267,19.4414,1400.0
2007-04-12 15:15:00,39.7,39.71,39.68,39.68,1600.0,19.4463,19.4512,19.4365,19.4365,1600.0
2007-04-12 15:20:00,39.69,39.72,39.69,39.72,3200.0,19.4414,19.4561,19.4414,19.4561,3200.0
2007-04-12 15:25:00,39.7,39.71,39.69,39.71,1700.0,19.4463,19.4512,19.4414,19.4512,1700.0
2007-04-12 15:30:00,39.7,39.73,39.69,39.73,1600.0,19.4463,19.461,19.4414,19.461,1600.0
2007-04-12 15:35:00,39.74,39.75,39.74,39.74,3200.0,19.4659,19.4708,19.4659,19.4659,3200.0
2007-04-12 15:40:00,39.74,39.75,39.73,39.75,1500.0,19.4659,19.4708,19.461,19.4708,1500.0
2007-04-12 15:45:00,39.75,39.75,39.74,39.75,2500.0,19.4708,19.4708,19.4659,19.4708,2500.0
2007-04-12 15:50:00,39.75,39.77,39.74,39.77,5800.0,19.4708,19.4806,19.4659,19.4806,5800.0
2007-04-12 15:55:00,39.76,39.76,39.72,39.75,4700.0,19.4757,19.4757,19.4561,19.4708,4700.0
2007-04-13 09:30:00,39.6,39.68,39.53,39.65,12900.0,19.3973,19.4365,19.363,19.4218,12900.0
2007-04-13 09:35:00,39.66,39.66,39.4,39.4,28200.0,19.4267,19.4267,19.2993,19.2993,28200.0
2007-04-13 09:40:00,39.4,39.46,39.22,39.28,22800.0,19.2993,19.3287,19.2112,19.2405,22800.0
2007-04-13 09:45:00,39.27,39.42,39.24,39.34,12600.0,19.2357,19.3091,19.221,19.2699,12600.0
2007-04-13 09:50:00,39.38,39.45,39.35,39.38,5000.0,19.2895,19.3238,19.2748,19.2895,5000.0
2007-04-13 09:55:00,39.4,39.44,39.32,39.44,6600.0,19.2993,19.3189,19.2601,19.3189,6600.0
2007-04-13 10:00:00,39.43,39.44,39.32,39.44,12200.0,19.314,19.3189,19.2601,19.3189,12200.0
2007-04-13 10:05:00,39.4,39.43,39.37,39.4,3500.0,19.2993,19.314,19.2846,19.2993,3500.0
2007-04-13 10:10:00,39.41,39.45,39.39,39.42,2900.0,19.3042,19.3238,19.2944,19.3091,2900.0
2007-04-13 10:15:00,39.45,39.48,39.36,39.4,1800.0,19.3238,19.3385,19.2797,19.2993,1800.0
2007-04-13 10:20:00,39.4,39.55,39.4,39.47,1900.0,19.2993,19.3728,19.2993,19.3336,1900.0
2007-04-13 10:25:00,39.5,39.53,39.46,39.5,2300.0,19.3483,19.363,19.3287,19.3483,2300.0
2007-04-13 10:30:00,39.53,39.53,39.52,39.52,400.0,19.363,19.363,19.3581,19.3581,400.0
2007-04-13 10:35:00,39.54,39.68,39.54,39.68,3800.0,19.3679,19.4365,19.3679,19.4365,3800.0
2007-04-13 10:40:00,39.68,39.71,39.56,39.58,53400.0,19.4365,19.4512,19.3777,19.3875,53400.0
2007-04-13 10:45:00,39.57,39.62,39.57,39.62,1700.0,19.3826,19.4071,19.3826,19.4071,1700.0
2007-04-13 10:50:00,39.62,39.73,39.62,39.69,2400.0,19.4071,19.461,19.4071,19.4414,2400.0
2007-04-13 10:55:00,39.7,39.75,39.69,39.74,3800.0,19.4463,19.4708,19.4414,19.4659,3800.0
2007-04-13 11:00:00,39.74,39.77,39.74,39.75,5700.0,19.4659,19.4806,19.4659,19.4708,5700.0
2007-04-13 11:05:00,39.75,39.81,39.75,39.75,4500.0,19.4708,19.5002,19.4708,19.4708,4500.0
2007-04-13 11:10:00,39.74,39.77,39.74,39.75,3300.0,19.4659,19.4806,19.4659,19.4708,3300.0
2007-04-13 11:15:00,39.75,39.75,39.67,39.67,2700.0,19.4708,19.4708,19.4316,19.4316,2700.0
2007-04-13 11:20:00,39.69,39.75,39.69,39.75,1600.0,19.4414,19.4708,19.4414,19.4708,1600.0
2007-04-13 11:25:00,39.75,39.75,39.75,39.75,3300.0,19.4708,19.4708,19.4708,19.4708,3300.0
2007-04-13 11:30:00,39.74,39.76,39.74,39.75,5000.0,19.4659,19.4757,19.4659,19.4708,5000.0
2007-04-13 11:35:00,39.75,39.79,39.74,39.77,20200.0,19.4708,19.4904,19.4659,19.4806,20200.0
2007-04-13 11:40:00,39.78,39.81,39.78,39.78,3400.0,19.4855,19.5002,19.4855,19.4855,3400.0
2007-04-13 11:45:00,39.79,39.82,39.78,39.78,5400.0,19.4904,19.5051,19.4855,19.4855,5400.0
2007-04-13 11:50:00,39.79,39.83,39.79,39.81,5700.0,19.4904,19.51,19.4904,19.5002,5700.0
2007-04-13 11:55:00,39.81,39.82,39.79,39.8,3500.0,19.5002,19.5051,19.4904,19.4953,3500.0
2007-04-13 12:00:00,39.8,39.86,39.79,39.85,5100.0,19.4953,19.5247,19.4904,19.5198,5100.0
2007-04-13 12:05:00,39.86,39.87,39.85,39.86,4400.0,19.5247,19.5295,19.5198,19.5247,4400.0
2007-04-13 12:10:00,39.86,39.86,39.77,39.82,6700.0,19.5247,19.5247,19.4806,19.5051,6700.0
2007-04-13 12:15:00,39.81,39.81,39.79,39.8,4700.0,19.5002,19.5002,19.4904,19.4953,4700.0
2007-04-13 12:20:00,39.82,39.86,39.8,39.86,2200.0,19.5051,19.5247,19.4953,19.5247,2200.0
2007-04-13 12:25:00,39.85,39.87,39.81,39.83,10200.0,19.5198,19.5295,19.5002,19.51,10200.0
2007-04-13 12:30:00,39.81,39.85,39.81,39.85,600.0,19.5002,19.5198,19.5002,19.5198,600.0
2007-04-13 12:35:00,39.85,39.87,39.85,39.85,2600.0,19.5198,19.5295,19.5198,19.5198,2600.0
2007-04-13 12:40:00,39.86,39.88,39.86,39.87,3600.0,19.5247,19.5344,19.5247,19.5295,3600.0
2007-04-13 12:45:00,39.88,39.91,39.88,39.88,4800.0,19.5344,19.5491,19.5344,19.5344,4800.0
2007-04-13 12:50:00,39.88,39.88,39.86,39.87,3800.0,19.5344,19.5344,19.5247,19.5295,3800.0
2007-04-13 12:55:00,39.88,40.01,39.88,40.01,3700.0,19.5344,19.5981,19.5344,19.5981,3700.0
2007-04-13 13:00:00,40.02,40.02,40.0,40.01,2800.0,19.603,19.603,19.5932,19.5981,2800.0
2007-04-13 13:05:00,40.04,40.1,40.02,40.1,11600.0,19.6128,19.6422,19.603,19.6422,11600.0
2007-04-13 13:10:00,40.1,40.1,40.06,40.07,2500.0,19.6422,19.6422,19.6226,19.6275,2500.0
2007-04-13 13:15:00,40.06,40.1,40.05,40.1,11200.0,19.6226,19.6422,19.6177,19.6422,11200.0
2007-04-13 13:20:00,40.1,40.14,40.09,40.14,11500.0,19.6422,19.6618,19.6373,19.6618,11500.0
2007-04-13 13:25:00,40.14,40.16,40.13,40.15,2500.0,19.6618,19.6716,19.6569,19.6667,2500.0
2007-04-13 13:30:00,40.16,40.22,40.15,40.2,4900.0,19.6716,19.701,19.6667,19.6912,4900.0
2007-04-13 13:35:00,40.2,40.32,40.16,40.25,20200.0,19.6912,19.75,19.6716,19.7157,20200.0
2007-04-13 13:40:00,40.25,40.25,40.17,40.17,6700.0,19.7157,19.7157,19.6765,19.6765,6700.0
2007-04-13 13:45:00,40.18,40.18,40.16,40.16,2900.0,19.6814,19.6814,19.6716,19.6716,2900.0
2007-04-13 13:50:00,40.17,40.18,40.16,40.17,5200.0,19.6765,19.6814,19.6716,19.6765,5200.0
2007-04-13 13:55:00,40.17,40.2,40.17,40.19,3200.0,19.6765,19.6912,19.6765,19.6863,3200.0
2007-04-13 14:00:00,40.19,40.2,40.19,40.19,12400.0,19.6863,19.6912,19.6863,19.6863,12400.0
2007-04-13 14:05:00,40.2,40.2,40.19,40.2,2100.0,19.6912,19.6912,19.6863,19.6912,2100.0
2007-04-13 14:10:00,40.2,40.22,40.2,40.21,6500.0,19.6912,19.701,19.6912,19.6961,6500.0
2007-04-13 14:15:00,40.21,40.24,40.21,40.22,20300.0,19.6961,19.7108,19.6961,19.701,20300.0
2007-04-13 14:20:00,40.23,40.27,40.22,40.27,7500.0,19.7059,19.7255,19.701,19.7255,7500.0
2007-04-13 14:25:00,40.27,40.3,40.26,40.3,4600.0,19.7255,19.7402,19.7206,19.7402,4600.0
2007-04-13 14:30:00,40.28,40.28,40.27,40.28,800.0,19.7304,19.7304,19.7255,19.7304,800.0
2007-04-13 14:35:00,40.28,40.28,40.26,40.26,9900.0,19.7304,19.7304,19.7206,19.7206,9900.0
2007-04-13 14:40:00,40.26,40.27,40.24,40.27,5200.0,19.7206,19.7255,19.7108,19.7255,5200.0
2007-04-13 14:45:00,40.27,40.27,40.26,40.26,4600.0,19.7255,19.7255,19.7206,19.7206,4600.0
2007-04-13 14:50:00,40.27,40.3,40.27,40.29,1800.0,19.7255,19.7402,19.7255,19.7353,1800.0
2007-04-13 14:55:00,40.29,40.34,40.29,40.33,10900.0,19.7353,19.7598,19.7353,19.7549,10900.0
2007-04-13 15:00:00,40.33,40.33,40.28,40.31,8100.0,19.7549,19.7549,19.7304,19.7451,8100.0
2007-04-13 15:05:00,40.33,40.34,40.31,40.32,4800.0,19.7549,19.7598,19.7451,19.75,4800.0
2007-04-13 15:10:00,40.32,40.34,40.32,40.34,3000.0,19.75,19.7598,19.75,19.7598,3000.0
2007-04-13 15:15:00,40.34,40.34,40.3,40.3,4200.0,19.7598,19.7598,19.7402,19.7402,4200.0
2007-04-13 15:20:00,40.3,40.31,40.28,40.29,11700.0,19.7402,19.7451,19.7304,19.7353,11700.0
2007-04-13 15:25:00,40.26,40.26,40.16,40.18,7000.0,19.7206,19.7206,19.6716,19.6814,7000.0
2007-04-13 15:30:00,40.17,40.26,40.17,40.25,3600.0,19.6765,19.7206,19.6765,19.7157,3600.0
2007-04-13 15:35:00,40.25,40.3,40.25,40.27,37600.0,19.7157,19.7402,19.7157,19.7255,37600.0
2007-04-13 15:40:00,40.27,40.28,40.26,40.27,7000.0,19.7255,19.7304,19.7206,19.7255,7000.0
2007-04-13 15:45:00,40.27,40.27,40.22,40.22,4700.0,19.7255,19.7255,19.701,19.701,4700.0
2007-04-13 15:50:00,40.22,40.25,40.21,40.25,11000.0,19.701,19.7157,19.6961,19.7157,11000.0
2007-04-13 15:55:00,40.25,40.31,40.25,40.27,13900.0,19.7157,19.7451,19.7157,19.7255,13900.0
2007-04-16 09:30:00,40.38,40.46,40.18,40.46,11300.0,19.7794,19.8185,19.6814,19.8185,11300.0
2007-04-16 09:35:00,40.49,40.5,40.16,40.35,13200.0,19.8332,19.8381,19.6716,19.7647,13200.0
2007-04-16 09:40:00,40.35,40.38,40.26,40.26,3200.0,19.7647,19.7794,19.7206,19.7206,3200.0
2007-04-16 09:45:00,40.26,40.36,40.26,40.33,2700.0,19.7206,19.7696,19.7206,19.7549,2700.0
2007-04-16 09:50:00,40.29,40.3,40.15,40.15,2600.0,19.7353,19.7402,19.6667,19.6667,2600.0
2007-04-16 09:55:00,40.15,40.16,40.12,40.12,2800.0,19.6667,19.6716,19.652,19.652,2800.0
2007-04-16 10:00:00,40.11,40.2,40.1,40.2,8800.0,19.6471,19.6912,19.6422,19.6912,8800.0
2007-04-16 10:05:00,40.23,40.27,40.18,40.18,4600.0,19.7059,19.7255,19.6814,19.6814,4600.0
2007-04-16 10:10:00,40.18,40.25,40.18,40.2,9900.0,19.6814,19.7157,19.6814,19.6912,9900.0
2007-04-16 10:15:00,40.19,40.2,40.02,40.04,8900.0,19.6863,19.6912,19.603,19.6128,8900.0
2007-04-16 10:20:00,40.04,40.1,40.02,40.03,8500.0,19.6128,19.6422,19.603,19.6079,8500.0
2007-04-16 10:25:00,40.02,40.12,40.02,40.12,3500.0,19.603,19.652,19.603,19.652,3500.0
2007-04-16 10:30:00,40.11,40.11,40.07,40.07,1900.0,19.6471,19.6471,19.6275,19.6275,1900.0
2007-04-16 10:35:00,40.08,40.15,40.07,40.12,5200.0,19.6324,19.6667,19.6275,19.652,5200.0
2007-04-16 10:40:00,40.12,40.12,40.09,40.12,2800.0,19.652,19.652,19.6373,19.652,2800.0
2007-04-16 10:45:00,40.13,40.14,40.09,40.1,4500.0,19.6569,19.6618,19.6373,19.6422,4500.0
2007-04-16 10:50:00,40.11,40.11,40.08,40.08,4200.0,19.6471,19.6471,19.6324,19.6324,4200.0
2007-04-16 10:55:00,40.08,40.09,40.04,40.05,2600.0,19.6324,19.6373,19.6128,19.6177,2600.0
2007-04-16 11:00:00,40.04,40.1,40.04,40.07,4500.0,19.6128,19.6422,19.6128,19.6275,4500.0
2007-04-16 11:05:00,40.05,40.07,40.04,40.05,1700.0,19.6177,19.6275,19.6128,19.6177,1700.0
2007-04-16 11:10:00,40.05,40.11,39.98,40.07,8100.0,19.6177,19.6471,19.5834,19.6275,8100.0
2007-04-16 11:15:00,40.04,40.05,40.01,40.02,700.0,19.6128,19.6177,19.5981,19.603,700.0
2007-04-16 11:20:00,40.03,40.06,40.03,40.06,1400.0,19.6079,19.6226,19.6079,19.6226,1400.0
2007-04-16 11:25:00,40.05,40.1,40.05,40.09,2300.0,19.6177,19.6422,19.6177,19.6373,2300.0
2007-04-16 11:30:00,40.09,40.15,40.09,40.15,1000.0,19.6373,19.6667,19.6373,19.6667,1000.0
2007-04-16 11:35:00,40.13,40.16,40.1,40.13,3700.0,19.6569,19.6716,19.6422,19.6569,3700.0
2007-04-16 11:40:00,40.13,40.15,40.12,40.14,5900.0,19.6569,19.6667,19.652,19.6618,5900.0
2007-04-16 11:45:00,40.13,40.18,40.13,40.15,2900.0,19.6569,19.6814,19.6569,19.6667,2900.0
2007-04-16 11:50:00,40.15,40.22,40.12,40.15,32100.0,19.6667,19.701,19.652,19.6667,32100.0
2007-04-16 11:55:00,40.15,40.17,40.15,40.17,1700.0,19.6667,19.6765,19.6667,19.6765,1700.0
2007-04-16 12:00:00,40.16,40.16,40.15,40.15,300.0,19.6716,19.6716,19.6667,19.6667,300.0
2007-04-16 12:05:00,40.15,40.15,40.15,40.15,100.0,19.6667,19.6667,19.6667,19.6667,100.0
2007-04-16 12:10:00,40.17,40.17,40.15,40.15,2400.0,19.6765,19.6765,19.6667,19.6667,2400.0
2007-04-16 12:15:00,40.15,40.15,40.15,40.15,1900.0,19.6667,19.6667,19.6667,19.6667,1900.0
2007-04-16 12:20:00,40.16,40.16,40.15,40.15,1900.0,19.6716,19.6716,19.6667,19.6667,1900.0
2007-04-16 12:25:00,40.15,40.16,40.15,40.15,800.0,19.6667,19.6716,19.6667,19.6667,800.0
2007-04-16 12:30:00,40.16,40.16,40.15,40.15,400.0,19.6716,19.6716,19.6667,19.6667,400.0
2007-04-16 12:35:00,40.16,40.16,40.15,40.15,1100.0,19.6716,19.6716,19.6667,19.6667,1100.0
2007-04-16 12:40:00,40.16,40.16,40.15,40.16,600.0,19.6716,19.6716,19.6667,19.6716,600.0
2007-04-16 12:45:00,40.15,40.15,40.15,40.15,300.0,19.6667,19.6667,19.6667,19.6667,300.0
2007-04-16 12:50:00,40.16,40.16,40.15,40.15,1200.0,19.6716,19.6716,19.6667,19.6667,1200.0
2007-04-16 12:55:00,40.15,40.16,40.15,40.16,800.0,19.6667,19.6716,19.6667,19.6716,800.0
2007-04-16 13:00:00,40.15,40.16,40.15,40.15,2600.0,19.6667,19.6716,19.6667,19.6667,2600.0
2007-04-16 13:05:00,40.16,40.16,40.15,40.15,300.0,19.6716,19.6716,19.6667,19.6667,300.0
2007-04-16 13:10:00,40.15,40.16,40.15,40.16,1300.0,19.6667,19.6716,19.6667,19.6716,1300.0
2007-04-16 13:15:00,40.16,40.18,40.16,40.17,900.0,19.6716,19.6814,19.6716,19.6765,900.0
2007-04-16 13:20:00,40.16,40.17,40.16,40.17,900.0,19.6716,19.6765,19.6716,19.6765,900.0
2007-04-16 13:25:00,40.17,40.17,40.17,40.17,100.0,19.6765,19.6765,19.6765,19.6765,100.0
2007-04-16 13:30:00,40.17,40.18,40.17,40.17,1200.0,19.6765,19.6814,19.6765,19.6765,1200.0
2007-04-16 13:35:00,40.16,40.18,40.16,40.17,2200.0,19.6716,19.6814,19.6716,19.6765,2200.0
2007-04-16 13:40:00,40.18,40.18,40.16,40.17,900.0,19.6814,19.6814,19.6716,19.6765,900.0
2007-04-16 13:45:00,40.17,40.19,40.17,40.18,2900.0,19.6765,19.6863,19.6765,19.6814,2900.0
2007-04-16 13:50:00,40.18,40.18,40.15,40.17,3500.0,19.6814,19.6814,19.6667,19.6765,3500.0
2007-04-16 13:55:00,40.18,40.18,40.15,40.15,1200.0,19.6814,19.6814,19.6667,19.6667,1200.0
2007-04-16 14:00:00,40.15,40.16,40.15,40.15,700.0,19.6667,19.6716,19.6667,19.6667,700.0
2007-04-16 14:05:00,40.16,40.21,40.16,40.21,3200.0,19.6716,19.6961,19.6716,19.6961,3200.0
2007-04-16 14:10:00,40.21,40.22,40.19,40.19,1900.0,19.6961,19.701,19.6863,19.6863,1900.0
2007-04-16 14:15:00,40.19,40.2,40.18,40.2,3200.0,19.6863,19.6912,19.6814,19.6912,3200.0
2007-04-16 14:20:00,40.2,40.22,40.17,40.17,2100.0,19.6912,19.701,19.6765,19.6765,2100.0
2007-04-16 14:25:00,40.18,40.18,40.16,40.16,2200.0,19.6814,19.6814,19.6716,19.6716,2200.0
2007-04-16 14:30:00,40.17,40.19,40.17,40.18,900.0,19.6765,19.6863,19.6765,19.6814,900.0
2007-04-16 14:35:00,40.18,40.21,40.17,40.18,21500.0,19.6814,19.6961,19.6765,19.6814,21500.0
2007-04-16 14:40:00,40.18,40.18,40.16,40.16,2500.0,19.6814,19.6814,19.6716,19.6716,2500.0
2007-04-16 14:45:00,40.17,40.18,40.17,40.18,1200.0,19.6765,19.6814,19.6765,19.6814,1200.0
2007-04-16 14:50:00,40.18,40.22,40.17,40.21,2400.0,19.6814,19.701,19.6765,19.6961,2400.0
2007-04-16 14:55:00,40.22,40.22,40.2,40.21,900.0,19.701,19.701,19.6912,19.6961,900.0
2007-04-16 15:00:00,40.22,40.22,40.2,40.2,800.0,19.701,19.701,19.6912,19.6912,800.0
2007-04-16 15:05:00,40.2,40.22,40.19,40.22,2600.0,19.6912,19.701,19.6863,19.701,2600.0
2007-04-16 15:10:00,40.22,40.22,40.22,40.22,600.0,19.701,19.701,19.701,19.701,600.0
2007-04-16 15:15:00,40.23,40.23,40.15,40.16,19700.0,19.7059,19.7059,19.6667,19.6716,19700.0
2007-04-16 15:20:00,40.15,40.21,40.15,40.2,18200.0,19.6667,19.6961,19.6667,19.6912,18200.0
2007-04-16 15:25:00,40.19,40.2,40.16,40.18,10700.0,19.6863,19.6912,19.6716,19.6814,10700.0
2007-04-16 15:30:00,40.18,40.2,40.16,40.19,7100.0,19.6814,19.6912,19.6716,19.6863,7100.0
2007-04-16 15:35:00,40.18,40.19,40.16,40.17,11900.0,19.6814,19.6863,19.6716,19.6765,11900.0
2007-04-16 15:40:00,40.18,40.22,40.16,40.17,13700.0,19.6814,19.701,19.6716,19.6765,13700.0
2007-04-16 15:45:00,40.17,40.2,40.16,40.17,6400.0,19.6765,19.6912,19.6716,19.6765,6400.0
2007-04-16 15:50:00,40.18,40.2,40.17,40.18,7900.0,19.6814,19.6912,19.6765,19.6814,7900.0
2007-04-16 15:55:00,40.18,40.2,40.17,40.18,35900.0,19.6814,19.6912,19.6765,19.6814,35900.0
2007-04-17 09:30:00,40.13,40.14,39.78,39.88,12500.0,19.6569,19.6618,19.4855,19.5344,12500.0
2007-04-17 09:35:00,39.88,39.97,39.8,39.9,8400.0,19.5344,19.5785,19.4953,19.5442,8400.0
2007-04-17 09:40:00,39.89,39.96,39.87,39.96,7500.0,19.5393,19.5736,19.5295,19.5736,7500.0
2007-04-17 09:45:00,39.95,40.08,39.95,40.08,5100.0,19.5687,19.6324,19.5687,19.6324,5100.0
2007-04-17 09:50:00,40.08,40.21,40.08,40.18,5300.0,19.6324,19.6961,19.6324,19.6814,5300.0
2007-04-17 09:55:00,40.18,40.23,40.18,40.23,3400.0,19.6814,19.7059,19.6814,19.7059,3400.0
2007-04-17 10:00:00,40.23,40.29,40.23,40.24,5700.0,19.7059,19.7353,19.7059,19.7108,5700.0
2007-04-17 10:05:00,40.23,40.25,40.23,40.25,5000.0,19.7059,19.7157,19.7059,19.7157,5000.0
2007-04-17 10:10:00,40.25,40.25,40.23,40.24,4300.0,19.7157,19.7157,19.7059,19.7108,4300.0
2007-04-17 10:15:00,40.24,40.24,40.21,40.22,10000.0,19.7108,19.7108,19.6961,19.701,10000.0
2007-04-17 10:20:00,40.21,40.22,40.15,40.15,12400.0,19.6961,19.701,19.6667,19.6667,12400.0
2007-04-17 10:25:00,40.15,40.15,40.06,40.09,11400.0,19.6667,19.6667,19.6226,19.6373,11400.0
2007-04-17 10:30:00,40.1,40.1,40.05,40.07,5500.0,19.6422,19.6422,19.6177,19.6275,5500.0
2007-04-17 10:35:00,40.07,40.07,40.03,40.06,8200.0,19.6275,19.6275,19.6079,19.6226,8200.0
2007-04-17 10:40:00,40.05,40.16,40.04,40.16,15500.0,19.6177,19.6716,19.6128,19.6716,15500.0
2007-04-17 10:45:00,40.15,40.17,40.14,40.17,5600.0,19.6667,19.6765,19.6618,19.6765,5600.0
2007-04-17 10:50:00,40.17,40.18,40.16,40.18,5300.0,19.6765,19.6814,19.6716,19.6814,5300.0
2007-04-17 10:55:00,40.18,40.18,40.1,40.1,5700.0,19.6814,19.6814,19.6422,19.6422,5700.0
2007-04-17 11:00:00,40.11,40.16,40.11,40.14,24200.0,19.6471,19.6716,19.6471,19.6618,24200.0
2007-04-17 11:05:00,40.15,40.16,40.14,40.15,8600.0,19.6667,19.6716,19.6618,19.6667,8600.0
2007-04-17 11:10:00,40.15,40.16,40.15,40.15,2500.0,19.6667,19.6716,19.6667,19.6667,2500.0
2007-04-17 11:15:00,40.15,40.16,40.1,40.11,3500.0,19.6667,19.6716,19.6422,19.6471,3500.0
2007-04-17 11:20:00,40.11,40.11,40.09,40.11,3300.0,19.6471,19.6471,19.6373,19.6471,3300.0
2007-04-17 11:25:00,40.1,40.11,40.1,40.1,1600.0,19.6422,19.6471,19.6422,19.6422,1600.0
2007-04-17 11:30:00,40.1,40.1,40.09,40.1,800.0,19.6422,19.6422,19.6373,19.6422,800.0
2007-04-17 11:35:00,40.1,40.15,40.1,40.15,5200.0,19.6422,19.6667,19.6422,19.6667,5200.0
2007-04-17 11:40:00,40.16,40.17,40.14,40.16,6700.0,19.6716,19.6765,19.6618,19.6716,6700.0
2007-04-17 11:45:00,40.16,40.17,40.13,40.13,7100.0,19.6716,19.6765,19.6569,19.6569,7100.0
2007-04-17 11:50:00,40.14,40.17,40.14,40.16,10300.0,19.6618,19.6765,19.6618,19.6716,10300.0
2007-04-17 11:55:00,40.16,40.17,40.15,40.15,4300.0,19.6716,19.6765,19.6667,19.6667,4300.0
2007-04-17 12:00:00,40.17,40.17,40.14,40.14,9400.0,19.6765,19.6765,19.6618,19.6618,9400.0
2007-04-17 12:05:00,40.14,40.16,40.14,40.14,7400.0,19.6618,19.6716,19.6618,19.6618,7400.0
2007-04-17 12:10:00,40.15,40.15,40.14,40.15,2000.0,19.6667,19.6667,19.6618,19.6667,2000.0
2007-04-17 12:15:00,40.15,40.15,40.14,40.14,1700.0,19.6667,19.6667,19.6618,19.6618,1700.0
2007-04-17 12:20:00,40.14,40.15,40.14,40.15,2800.0,19.6618,19.6667,19.6618,19.6667,2800.0
2007-04-17 12:25:00,40.14,40.17,40.14,40.16,6000.0,19.6618,19.6765,19.6618,19.6716,6000.0
2007-04-17 12:30:00,40.16,40.16,40.15,40.15,1700.0,19.6716,19.6716,19.6667,19.6667,1700.0
2007-04-17 12:35:00,40.15,40.15,40.14,40.14,400.0,19.6667,19.6667,19.6618,19.6618,400.0
2007-04-17 12:40:00,40.14,40.16,40.12,40.12,6400.0,19.6618,19.6716,19.652,19.652,6400.0
2007-04-17 12:45:00,40.12,40.12,40.08,40.08,2500.0,19.652,19.652,19.6324,19.6324,2500.0
2007-04-17 12:50:00,40.06,40.06,40.05,40.06,1600.0,19.6226,19.6226,19.6177,19.6226,1600.0
2007-04-17 12:55:00,40.05,40.05,40.05,40.05,100.0,19.6177,19.6177,19.6177,19.6177,100.0
2007-04-17 13:00:00,40.05,40.06,40.05,40.06,2400.0,19.6177,19.6226,19.6177,19.6226,2400.0
2007-04-17 13:05:00,40.06,40.06,40.03,40.03,2100.0,19.6226,19.6226,19.6079,19.6079,2100.0
2007-04-17 13:10:00,40.03,40.03,39.96,39.96,5500.0,19.6079,19.6079,19.5736,19.5736,5500.0
2007-04-17 13:15:00,39.96,40.0,39.93,40.0,4600.0,19.5736,19.5932,19.5589,19.5932,4600.0
2007-04-17 13:20:00,40.0,40.0,39.99,39.99,1500.0,19.5932,19.5932,19.5883,19.5883,1500.0
2007-04-17 13:25:00,39.99,40.0,39.98,39.99,1800.0,19.5883,19.5932,19.5834,19.5883,1800.0
2007-04-17 13:30:00,40.0,40.0,39.98,39.98,900.0,19.5932,19.5932,19.5834,19.5834,900.0
2007-04-17 13:35:00,39.98,40.0,39.98,39.99,1800.0,19.5834,19.5932,19.5834,19.5883,1800.0
2007-04-17 13:40:00,40.0,40.08,40.0,40.08,8500.0,19.5932,19.6324,19.5932,19.6324,8500.0
2007-04-17 13:45:00,40.08,40.12,40.07,40.1,4500.0,19.6324,19.652,19.6275,19.6422,4500.0
2007-04-17 13:50:00,40.1,40.13,40.1,40.1,2300.0,19.6422,19.6569,19.6422,19.6422,2300.0
2007-04-17 13:55:00,40.11,40.11,40.02,40.04,4000.0,19.6471,19.6471,19.603,19.6128,4000.0
2007-04-17 14:00:00,40.04,40.1,40.04,40.1,5300.0,19.6128,19.6422,19.6128,19.6422,5300.0
2007-04-17 14:05:00,40.11,40.15,40.06,40.15,12400.0,19.6471,19.6667,19.6226,19.6667,12400.0
2007-04-17 14:10:00,40.15,40.18,40.14,40.17,60500.0,19.6667,19.6814,19.6618,19.6765,60500.0
2007-04-17 14:15:00,40.17,40.19,40.16,40.19,6100.0,19.6765,19.6863,19.6716,19.6863,6100.0
2007-04-17 14:20:00,40.19,40.21,40.11,40.12,7000.0,19.6863,19.6961,19.6471,19.652,7000.0
2007-04-17 14:25:00,40.13,40.13,40.05,40.06,3400.0,19.6569,19.6569,19.6177,19.6226,3400.0
2007-04-17 14:30:00,40.05,40.05,40.05,40.05,1100.0,19.6177,19.6177,19.6177,19.6177,1100.0
2007-04-17 14:35:00,40.06,40.07,39.98,40.01,5400.0,19.6226,19.6275,19.5834,19.5981,5400.0
2007-04-17 14:40:00,40.01,40.12,40.01,40.12,3700.0,19.5981,19.652,19.5981,19.652,3700.0
2007-04-17 14:45:00,40.1,40.13,40.1,40.11,800.0,19.6422,19.6569,19.6422,19.6471,800.0
2007-04-17 14:50:00,40.13,40.14,40.13,40.13,800.0,19.6569,19.6618,19.6569,19.6569,800.0
2007-04-17 14:55:00,40.14,40.14,40.11,40.12,1300.0,19.6618,19.6618,19.6471,19.652,1300.0
2007-04-17 15:00:00,40.12,40.12,40.11,40.11,800.0,19.652,19.652,19.6471,19.6471,800.0
2007-04-17 15:05:00,40.11,40.11,40.06,40.07,3800.0,19.6471,19.6471,19.6226,19.6275,3800.0
2007-04-17 15:10:00,40.07,40.15,40.02,40.03,9000.0,19.6275,19.6667,19.603,19.6079,9000.0
2007-04-17 15:15:00,40.03,40.13,40.03,40.13,3800.0,19.6079,19.6569,19.6079,19.6569,3800.0
2007-04-17 15:20:00,40.15,40.15,40.12,40.12,2400.0,19.6667,19.6667,19.652,19.652,2400.0
2007-04-17 15:25:00,40.12,40.13,40.1,40.11,3700.0,19.652,19.6569,19.6422,19.6471,3700.0
2007-04-17 15:30:00,40.11,40.12,40.09,40.11,2600.0,19.6471,19.652,19.6373,19.6471,2600.0
2007-04-17 15:35:00,40.09,40.15,40.09,40.14,6200.0,19.6373,19.6667,19.6373,19.6618,6200.0
2007-04-17 15:40:00,40.14,40.14,40.12,40.12,1900.0,19.6618,19.6618,19.652,19.652,1900.0
2007-04-17 15:45:00,40.11,40.12,40.07,40.08,3100.0,19.6471,19.652,19.6275,19.6324,3100.0
2007-04-17 15:50:00,40.08,40.15,40.08,40.15,5600.0,19.6324,19.6667,19.6324,19.6667,5600.0
2007-04-17 15:55:00,40.15,40.15,40.14,40.15,8700.0,19.6667,19.6667,19.6618,19.6667,8700.0
2007-04-18 09:30:00,39.94,39.94,39.83,39.83,3300.0,19.5638,19.5638,19.51,19.51,3300.0
2007-04-18 09:35:00,39.82,39.88,39.79,39.84,4100.0,19.5051,19.5344,19.4904,19.5149,4100.0
2007-04-18 09:40:00,39.83,39.88,39.78,39.88,2400.0,19.51,19.5344,19.4855,19.5344,2400.0
2007-04-18 09:45:00,39.89,39.93,39.8,39.93,3800.0,19.5393,19.5589,19.4953,19.5589,3800.0
2007-04-18 09:50:00,39.92,39.97,39.89,39.89,4800.0,19.554,19.5785,19.5393,19.5393,4800.0
2007-04-18 09:55:00,39.89,39.9,39.82,39.9,3600.0,19.5393,19.5442,19.5051,19.5442,3600.0
2007-04-18 10:00:00,39.88,39.88,39.8,39.85,3000.0,19.5344,19.5344,19.4953,19.5198,3000.0
2007-04-18 10:05:00,39.84,39.84,39.79,39.8,16400.0,19.5149,19.5149,19.4904,19.4953,16400.0
2007-04-18 10:10:00,39.8,39.81,39.71,39.78,7800.0,19.4953,19.5002,19.4512,19.4855,7800.0
2007-04-18 10:15:00,39.77,39.81,39.77,39.8,5900.0,19.4806,19.5002,19.4806,19.4953,5900.0
2007-04-18 10:20:00,39.8,39.83,39.78,39.8,18500.0,19.4953,19.51,19.4855,19.4953,18500.0
2007-04-18 10:25:00,39.78,39.8,39.7,39.74,8400.0,19.4855,19.4953,19.4463,19.4659,8400.0
2007-04-18 10:30:00,39.74,39.74,39.7,39.72,3000.0,19.4659,19.4659,19.4463,19.4561,3000.0
2007-04-18 10:35:00,39.71,39.75,39.68,39.74,6100.0,19.4512,19.4708,19.4365,19.4659,6100.0
2007-04-18 10:40:00,39.75,39.76,39.68,39.71,10800.0,19.4708,19.4757,19.4365,19.4512,10800.0
2007-04-18 10:45:00,39.69,39.74,39.69,39.7,5700.0,19.4414,19.4659,19.4414,19.4463,5700.0
2007-04-18 10:50:00,39.7,39.71,39.67,39.67,4700.0,19.4463,19.4512,19.4316,19.4316,4700.0
2007-04-18 10:55:00,39.67,39.68,39.66,39.67,2600.0,19.4316,19.4365,19.4267,19.4316,2600.0
2007-04-18 11:00:00,39.66,39.67,39.66,39.66,3300.0,19.4267,19.4316,19.4267,19.4267,3300.0
2007-04-18 11:05:00,39.66,39.67,39.65,39.65,12500.0,19.4267,19.4316,19.4218,19.4218,12500.0
2007-04-18 11:10:00,39.65,39.65,39.64,39.64,5100.0,19.4218,19.4218,19.4169,19.4169,5100.0
2007-04-18 11:15:00,39.64,39.64,39.63,39.64,3300.0,19.4169,19.4169,19.412,19.4169,3300.0
2007-04-18 11:20:00,39.63,39.64,39.63,39.64,4300.0,19.412,19.4169,19.412,19.4169,4300.0
2007-04-18 11:25:00,39.64,39.64,39.63,39.63,1900.0,19.4169,19.4169,19.412,19.412,1900.0
2007-04-18 11:30:00,39.63,39.65,39.63,39.64,3600.0,19.412,19.4218,19.412,19.4169,3600.0
2007-04-18 11:35:00,39.64,39.65,39.63,39.64,8900.0,19.4169,19.4218,19.412,19.4169,8900.0
2007-04-18 11:40:00,39.64,39.66,39.63,39.63,3400.0,19.4169,19.4267,19.412,19.412,3400.0
2007-04-18 11:45:00,39.63,39.64,39.63,39.64,1100.0,19.412,19.4169,19.412,19.4169,1100.0
2007-04-18 11:50:00,39.64,39.64,39.63,39.64,2800.0,19.4169,19.4169,19.412,19.4169,2800.0
2007-04-18 11:55:00,39.64,39.64,39.63,39.63,3400.0,19.4169,19.4169,19.412,19.412,3400.0
2007-04-18 12:00:00,39.64,39.64,39.63,39.63,400.0,19.4169,19.4169,19.412,19.412,400.0
2007-04-18 12:05:00,39.64,39.65,39.63,39.63,5700.0,19.4169,19.4218,19.412,19.412,5700.0
2007-04-18 12:10:00,39.63,39.64,39.63,39.63,2600.0,19.412,19.4169,19.412,19.412,2600.0
2007-04-18 12:15:00,39.63,39.64,39.63,39.64,5900.0,19.412,19.4169,19.412,19.4169,5900.0
2007-04-18 12:20:00,39.64,39.64,39.63,39.64,1100.0,19.4169,19.4169,19.412,19.4169,1100.0
2007-04-18 12:25:00,39.64,39.65,39.61,39.63,17500.0,19.4169,19.4218,19.4022,19.412,17500.0
2007-04-18 12:30:00,39.63,39.65,39.62,39.63,11300.0,19.412,19.4218,19.4071,19.412,11300.0
2007-04-18 12:35:00,39.63,39.64,39.63,39.63,900.0,19.412,19.4169,19.412,19.412,900.0
2007-04-18 12:40:00,39.63,39.64,39.62,39.63,6600.0,19.412,19.4169,19.4071,19.412,6600.0
2007-04-18 12:45:00,39.63,39.66,39.62,39.64,5800.0,19.412,19.4267,19.4071,19.4169,5800.0
2007-04-18 12:50:00,39.63,39.64,39.61,39.64,3600.0,19.412,19.4169,19.4022,19.4169,3600.0
2007-04-18 12:55:00,39.63,39.63,39.62,39.62,3400.0,19.412,19.412,19.4071,19.4071,3400.0
2007-04-18 13:00:00,39.62,39.64,39.61,39.63,3000.0,19.4071,19.4169,19.4022,19.412,3000.0
2007-04-18 13:05:00,39.63,39.63,39.59,39.59,4500.0,19.412,19.412,19.3924,19.3924,4500.0
2007-04-18 13:10:00,39.59,39.66,39.59,39.64,5900.0,19.3924,19.4267,19.3924,19.4169,5900.0
2007-04-18 13:15:00,39.64,39.64,39.63,39.64,2200.0,19.4169,19.4169,19.412,19.4169,2200.0
2007-04-18 13:20:00,39.64,39.64,39.63,39.63,1400.0,19.4169,19.4169,19.412,19.412,1400.0
2007-04-18 13:25:00,39.64,39.66,39.63,39.63,6900.0,19.4169,19.4267,19.412,19.412,6900.0
2007-04-18 13:30:00,39.64,39.64,39.61,39.63,4400.0,19.4169,19.4169,19.4022,19.412,4400.0
2007-04-18 13:35:00,39.63,39.65,39.62,39.64,2300.0,19.412,19.4218,19.4071,19.4169,2300.0
2007-04-18 13:40:00,39.64,39.64,39.63,39.64,1700.0,19.4169,19.4169,19.412,19.4169,1700.0
2007-04-18 13:45:00,39.64,39.64,39.63,39.63,2300.0,19.4169,19.4169,19.412,19.412,2300.0
2007-04-18 13:50:00,39.63,39.64,39.62,39.62,4400.0,19.412,19.4169,19.4071,19.4071,4400.0
2007-04-18 13:55:00,39.63,39.64,39.63,39.64,1300.0,19.412,19.4169,19.412,19.4169,1300.0
2007-04-18 14:00:00,39.63,39.64,39.63,39.63,3000.0,19.412,19.4169,19.412,19.412,3000.0
2007-04-18 14:05:00,39.64,39.65,39.63,39.63,5200.0,19.4169,19.4218,19.412,19.412,5200.0
2007-04-18 14:10:00,39.63,39.64,39.62,39.62,3300.0,19.412,19.4169,19.4071,19.4071,3300.0
2007-04-18 14:15:00,39.62,39.64,39.61,39.63,5300.0,19.4071,19.4169,19.4022,19.412,5300.0
2007-04-18 14:20:00,39.62,39.62,39.58,39.59,3100.0,19.4071,19.4071,19.3875,19.3924,3100.0
2007-04-18 14:25:00,39.58,39.6,39.58,39.6,2400.0,19.3875,19.3973,19.3875,19.3973,2400.0
2007-04-18 14:30:00,39.59,39.6,39.57,39.57,1900.0,19.3924,19.3973,19.3826,19.3826,1900.0
2007-04-18 14:35:00,39.57,39.58,39.55,39.55,3900.0,19.3826,19.3875,19.3728,19.3728,3900.0
2007-04-18 14:40:00,39.55,39.57,39.54,39.56,4000.0,19.3728,19.3826,19.3679,19.3777,4000.0
2007-04-18 14:45:00,39.55,39.55,39.52,39.52,2800.0,19.3728,19.3728,19.3581,19.3581,2800.0
2007-04-18 14:50:00,39.54,39.58,39.53,39.56,4900.0,19.3679,19.3875,19.363,19.3777,4900.0
2007-04-18 14:55:00,39.58,39.58,39.55,39.57,2500.0,19.3875,19.3875,19.3728,19.3826,2500.0
2007-04-18 15:00:00,39.58,39.6,39.56,39.58,4800.0,19.3875,19.3973,19.3777,19.3875,4800.0
2007-04-18 15:05:00,39.57,39.58,39.55,39.58,3100.0,19.3826,19.3875,19.3728,19.3875,3100.0
2007-04-18 15:10:00,39.56,39.58,39.56,39.58,3700.0,19.3777,19.3875,19.3777,19.3875,3700.0
2007-04-18 15:15:00,39.57,39.58,39.55,39.58,4700.0,19.3826,19.3875,19.3728,19.3875,4700.0
2007-04-18 15:20:00,39.58,39.59,39.56,39.58,4200.0,19.3875,19.3924,19.3777,19.3875,4200.0
2007-04-18 15:25:00,39.58,39.58,39.57,39.58,5000.0,19.3875,19.3875,19.3826,19.3875,5000.0
2007-04-18 15:30:00,39.58,39.58,39.57,39.58,6700.0,19.3875,19.3875,19.3826,19.3875,6700.0
2007-04-18 15:35:00,39.58,39.58,39.57,39.58,4100.0,19.3875,19.3875,19.3826,19.3875,4100.0
2007-04-18 15:40:00,39.58,39.58,39.44,39.47,10200.0,19.3875,19.3875,19.3189,19.3336,10200.0
2007-04-18 15:45:00,39.46,39.5,39.42,39.48,7800.0,19.3287,19.3483,19.3091,19.3385,7800.0
2007-04-18 15:50:00,39.49,39.53,39.47,39.51,7400.0,19.3434,19.363,19.3336,19.3532,7400.0
2007-04-18 15:55:00,39.51,39.52,39.41,39.41,7800.0,19.3532,19.3581,19.3042,19.3042,7800.0
2007-04-19 09:30:00,39.16,39.16,38.99,38.99,4000.0,19.1818,19.1818,19.0985,19.0985,4000.0
2007-04-19 09:35:00,38.99,39.18,38.91,39.13,4600.0,19.0985,19.1916,19.0593,19.1671,4600.0
2007-04-19 09:40:00,39.08,39.29,39.0,39.22,12900.0,19.1426,19.2454,19.1034,19.2112,12900.0
2007-04-19 09:45:00,39.23,39.23,39.1,39.13,10700.0,19.2161,19.2161,19.1524,19.1671,10700.0
2007-04-19 09:50:00,39.13,39.27,39.09,39.1,6800.0,19.1671,19.2357,19.1475,19.1524,6800.0
2007-04-19 09:55:00,39.09,39.2,39.07,39.09,20500.0,19.1475,19.2014,19.1377,19.1475,20500.0
2007-04-19 10:00:00,39.1,39.17,39.07,39.16,6400.0,19.1524,19.1867,19.1377,19.1818,6400.0
2007-04-19 10:05:00,39.16,39.17,39.0,39.07,56200.0,19.1818,19.1867,19.1034,19.1377,56200.0
2007-04-19 10:10:00,39.09,39.09,38.98,38.99,6600.0,19.1475,19.1475,19.0936,19.0985,6600.0
2007-04-19 10:15:00,38.99,39.06,38.98,39.06,4100.0,19.0985,19.1328,19.0936,19.1328,4100.0
2007-04-19 10:20:00,39.06,39.11,39.03,39.05,6400.0,19.1328,19.1573,19.1181,19.1279,6400.0
2007-04-19 10:25:00,39.05,39.14,39.04,39.06,6500.0,19.1279,19.172,19.123,19.1328,6500.0
2007-04-19 10:30:00,39.06,39.07,39.01,39.01,4200.0,19.1328,19.1377,19.1083,19.1083,4200.0
2007-04-19 10:35:00,39.03,39.08,39.01,39.02,5300.0,19.1181,19.1426,19.1083,19.1132,5300.0
2007-04-19 10:40:00,39.01,39.03,39.0,39.0,3600.0,19.1083,19.1181,19.1034,19.1034,3600.0
2007-04-19 10:45:00,39.01,39.02,39.0,39.02,3200.0,19.1083,19.1132,19.1034,19.1132,3200.0
2007-04-19 10:50:00,39.01,39.06,38.99,39.0,2500.0,19.1083,19.1328,19.0985,19.1034,2500.0
2007-04-19 10:55:00,39.0,39.04,39.0,39.02,2500.0,19.1034,19.123,19.1034,19.1132,2500.0
2007-04-19 11:00:00,39.03,39.53,39.02,39.03,9700.0,19.1181,19.363,19.1132,19.1181,9700.0
2007-04-19 11:05:00,39.04,39.08,39.03,39.03,4600.0,19.123,19.1426,19.1181,19.1181,4600.0
2007-04-19 11:10:00,39.04,39.08,39.01,39.02,22100.0,19.123,19.1426,19.1083,19.1132,22100.0
2007-04-19 11:15:00,39.02,39.1,39.02,39.09,5100.0,19.1132,19.1524,19.1132,19.1475,5100.0
2007-04-19 11:20:00,39.08,39.08,39.05,39.07,4300.0,19.1426,19.1426,19.1279,19.1377,4300.0
2007-04-19 11:25:00,39.07,39.08,39.0,39.08,35100.0,19.1377,19.1426,19.1034,19.1426,35100.0
2007-04-19 11:30:00,39.08,39.1,39.07,39.1,2100.0,19.1426,19.1524,19.1377,19.1524,2100.0
2007-04-19 11:35:00,39.12,39.15,39.12,39.15,800.0,19.1622,19.1769,19.1622,19.1769,800.0
2007-04-19 11:40:00,39.16,39.22,39.14,39.19,3800.0,19.1818,19.2112,19.172,19.1965,3800.0
2007-04-19 11:45:00,39.2,39.22,39.19,39.2,2300.0,19.2014,19.2112,19.1965,19.2014,2300.0
2007-04-19 11:50:00,39.23,39.28,39.22,39.25,6700.0,19.2161,19.2405,19.2112,19.2259,6700.0
2007-04-19 11:55:00,39.27,39.33,39.26,39.3,5000.0,19.2357,19.265,19.2308,19.2503,5000.0
2007-04-19 12:00:00,39.3,39.31,39.23,39.23,3900.0,19.2503,19.2552,19.2161,19.2161,3900.0
2007-04-19 12:05:00,39.24,39.3,39.23,39.3,1600.0,19.221,19.2503,19.2161,19.2503,1600.0
2007-04-19 12:10:00,39.3,39.35,39.28,39.33,5100.0,19.2503,19.2748,19.2405,19.265,5100.0
2007-04-19 12:15:00,39.35,39.41,39.3,39.3,6700.0,19.2748,19.3042,19.2503,19.2503,6700.0
2007-04-19 12:20:00,39.29,39.3,39.08,39.11,9500.0,19.2454,19.2503,19.1426,19.1573,9500.0
2007-04-19 12:25:00,39.1,39.13,39.09,39.13,1100.0,19.1524,19.1671,19.1475,19.1671,1100.0
2007-04-19 12:30:00,39.13,39.13,39.08,39.1,3000.0,19.1671,19.1671,19.1426,19.1524,3000.0
2007-04-19 12:35:00,39.09,39.12,39.08,39.12,1300.0,19.1475,19.1622,19.1426,19.1622,1300.0
2007-04-19 12:40:00,39.1,39.1,39.04,39.04,2800.0,19.1524,19.1524,19.123,19.123,2800.0
2007-04-19 12:45:00,39.07,39.09,39.06,39.09,800.0,19.1377,19.1475,19.1328,19.1475,800.0
2007-04-19 12:50:00,39.09,39.09,39.05,39.05,1400.0,19.1475,19.1475,19.1279,19.1279,1400.0
2007-04-19 12:55:00,39.04,39.06,39.04,39.05,700.0,19.123,19.1328,19.123,19.1279,700.0
2007-04-19 13:00:00,39.05,39.09,39.04,39.09,3000.0,19.1279,19.1475,19.123,19.1475,3000.0
2007-04-19 13:05:00,39.1,39.1,39.07,39.08,1000.0,19.1524,19.1524,19.1377,19.1426,1000.0
2007-04-19 13:10:00,39.07,39.1,39.06,39.07,3800.0,19.1377,19.1524,19.1328,19.1377,3800.0
2007-04-19 13:15:00,39.08,39.09,39.07,39.09,1100.0,19.1426,19.1475,19.1377,19.1475,1100.0
2007-04-19 13:20:00,39.09,39.1,39.04,39.07,8500.0,19.1475,19.1524,19.123,19.1377,8500.0
2007-04-19 13:25:00,39.05,39.14,39.05,39.13,8300.0,19.1279,19.172,19.1279,19.1671,8300.0
2007-04-19 13:30:00,39.14,39.2,39.14,39.16,4500.0,19.172,19.2014,19.172,19.1818,4500.0
2007-04-19 13:35:00,39.16,39.18,39.16,39.17,5000.0,19.1818,19.1916,19.1818,19.1867,5000.0
2007-04-19 13:40:00,39.17,39.18,39.06,39.15,4400.0,19.1867,19.1916,19.1328,19.1769,4400.0
2007-04-19 13:45:00,39.16,39.17,39.1,39.17,17000.0,19.1818,19.1867,19.1524,19.1867,17000.0
2007-04-19 13:50:00,39.16,39.23,39.16,39.23,5700.0,19.1818,19.2161,19.1818,19.2161,5700.0
2007-04-19 13:55:00,39.22,39.36,39.21,39.21,23200.0,19.2112,19.2797,19.2063,19.2063,23200.0
2007-04-19 14:00:00,39.21,39.21,39.15,39.18,3900.0,19.2063,19.2063,19.1769,19.1916,3900.0
2007-04-19 14:05:00,39.18,39.18,39.17,39.17,3200.0,19.1916,19.1916,19.1867,19.1867,3200.0
2007-04-19 14:10:00,39.18,39.24,39.18,39.23,3700.0,19.1916,19.221,19.1916,19.2161,3700.0
2007-04-19 14:15:00,39.22,39.22,39.08,39.18,14800.0,19.2112,19.2112,19.1426,19.1916,14800.0
2007-04-19 14:20:00,39.15,39.16,39.12,39.13,7900.0,19.1769,19.1818,19.1622,19.1671,7900.0
2007-04-19 14:25:00,39.13,39.18,39.13,39.18,5800.0,19.1671,19.1916,19.1671,19.1916,5800.0
2007-04-19 14:30:00,39.18,39.18,39.1,39.17,8200.0,19.1916,19.1916,19.1524,19.1867,8200.0
2007-04-19 14:35:00,39.17,39.17,39.15,39.16,3000.0,19.1867,19.1867,19.1769,19.1818,3000.0
2007-04-19 14:40:00,39.16,39.22,39.15,39.21,9200.0,19.1818,19.2112,19.1769,19.2063,9200.0
2007-04-19 14:45:00,39.2,39.21,39.14,39.15,2700.0,19.2014,19.2063,19.172,19.1769,2700.0
2007-04-19 14:50:00,39.14,39.14,39.09,39.14,51200.0,19.172,19.172,19.1475,19.172,51200.0
2007-04-19 14:55:00,39.13,39.13,39.07,39.08,2700.0,19.1671,19.1671,19.1377,19.1426,2700.0
2007-04-19 15:00:00,39.06,39.08,39.06,39.07,600.0,19.1328,19.1426,19.1328,19.1377,600.0
2007-04-19 15:05:00,39.06,39.19,39.04,39.19,4600.0,19.1328,19.1965,19.123,19.1965,4600.0
2007-04-19 15:10:00,39.15,39.15,39.07,39.07,1400.0,19.1769,19.1769,19.1377,19.1377,1400.0
2007-04-19 15:15:00,39.05,39.07,39.05,39.06,3400.0,19.1279,19.1377,19.1279,19.1328,3400.0
2007-04-19 15:20:00,39.06,39.09,39.06,39.09,2600.0,19.1328,19.1475,19.1328,19.1475,2600.0
2007-04-19 15:25:00,39.09,39.09,39.07,39.08,2200.0,19.1475,19.1475,19.1377,19.1426,2200.0
2007-04-19 15:30:00,39.08,39.13,39.08,39.11,5900.0,19.1426,19.1671,19.1426,19.1573,5900.0
2007-04-19 15:35:00,39.12,39.18,39.09,39.17,9600.0,19.1622,19.1916,19.1475,19.1867,9600.0
2007-04-19 15:40:00,39.17,39.17,39.1,39.13,7000.0,19.1867,19.1867,19.1524,19.1671,7000.0
2007-04-19 15:45:00,39.12,39.12,39.1,39.12,3500.0,19.1622,19.1622,19.1524,19.1622,3500.0
2007-04-19 15:50:00,39.12,39.12,39.08,39.1,11400.0,19.1622,19.1622,19.1426,19.1524,11400.0
2007-04-19 15:55:00,39.1,39.15,39.08,39.15,19300.0,19.1524,19.1769,19.1426,19.1769,19300.0
2007-04-20 09:30:00,39.15,39.15,39.15,39.15,300.0,19.1769,19.1769,19.1769,19.1769,300.0
2007-04-20 09:35:00,40.0,40.0,39.72,39.76,30600.0,19.5932,19.5932,19.4561,19.4757,30600.0
2007-04-20 09:40:00,39.75,39.75,39.62,39.63,5900.0,19.4708,19.4708,19.4071,19.412,5900.0
2007-04-20 09:45:00,39.63,39.86,39.55,39.84,4800.0,19.412,19.5247,19.3728,19.5149,4800.0
2007-04-20 09:50:00,39.85,39.85,39.79,39.79,1500.0,19.5198,19.5198,19.4904,19.4904,1500.0
2007-04-20 09:55:00,39.76,39.88,39.75,39.86,2800.0,19.4757,19.5344,19.4708,19.5247,2800.0
2007-04-20 10:00:00,39.86,39.88,39.85,39.85,3000.0,19.5247,19.5344,19.5198,19.5198,3000.0
2007-04-20 10:05:00,39.82,39.82,39.75,39.8,2900.0,19.5051,19.5051,19.4708,19.4953,2900.0
2007-04-20 10:10:00,39.77,39.78,39.71,39.73,2900.0,19.4806,19.4855,19.4512,19.461,2900.0
2007-04-20 10:15:00,39.74,39.77,39.74,39.77,600.0,19.4659,19.4806,19.4659,19.4806,600.0
2007-04-20 10:20:00,39.77,39.77,39.76,39.76,500.0,19.4806,19.4806,19.4757,19.4757,500.0
2007-04-20 10:25:00,39.76,39.81,39.75,39.8,3700.0,19.4757,19.5002,19.4708,19.4953,3700.0
2007-04-20 10:30:00,39.8,39.8,39.78,39.78,5100.0,19.4953,19.4953,19.4855,19.4855,5100.0
2007-04-20 10:35:00,39.78,39.79,39.7,39.79,5900.0,19.4855,19.4904,19.4463,19.4904,5900.0
2007-04-20 10:40:00,39.77,39.77,39.72,39.74,1300.0,19.4806,19.4806,19.4561,19.4659,1300.0
2007-04-20 10:45:00,39.72,39.75,39.72,39.75,1200.0,19.4561,19.4708,19.4561,19.4708,1200.0
2007-04-20 10:50:00,39.73,39.75,39.71,39.75,4000.0,19.461,19.4708,19.4512,19.4708,4000.0
2007-04-20 10:55:00,39.75,39.79,39.75,39.75,5000.0,19.4708,19.4904,19.4708,19.4708,5000.0
2007-04-20 11:00:00,39.76,39.8,39.75,39.79,1400.0,19.4757,19.4953,19.4708,19.4904,1400.0
2007-04-20 11:05:00,39.8,39.81,39.75,39.76,22100.0,19.4953,19.5002,19.4708,19.4757,22100.0
2007-04-20 11:10:00,39.76,39.8,39.75,39.8,4100.0,19.4757,19.4953,19.4708,19.4953,4100.0
2007-04-20 11:15:00,39.82,39.84,39.79,39.81,1800.0,19.5051,19.5149,19.4904,19.5002,1800.0
2007-04-20 11:20:00,39.81,39.81,39.69,39.76,14800.0,19.5002,19.5002,19.4414,19.4757,14800.0
2007-04-20 11:25:00,39.75,39.84,39.75,39.83,4400.0,19.4708,19.5149,19.4708,19.51,4400.0
2007-04-20 11:30:00,39.82,39.82,39.8,39.81,1900.0,19.5051,19.5051,19.4953,19.5002,1900.0
2007-04-20 11:35:00,39.81,39.84,39.81,39.84,900.0,19.5002,19.5149,19.5002,19.5149,900.0
2007-04-20 11:40:00,39.83,39.84,39.82,39.84,1400.0,19.51,19.5149,19.5051,19.5149,1400.0
2007-04-20 11:45:00,39.84,39.88,39.84,39.87,2100.0,19.5149,19.5344,19.5149,19.5295,2100.0
2007-04-20 11:50:00,39.87,39.89,39.87,39.89,3700.0,19.5295,19.5393,19.5295,19.5393,3700.0
2007-04-20 11:55:00,39.89,39.89,39.89,39.89,200.0,19.5393,19.5393,19.5393,19.5393,200.0
2007-04-20 12:00:00,39.9,39.91,39.87,39.91,3100.0,19.5442,19.5491,19.5295,19.5491,3100.0
2007-04-20 12:05:00,39.91,39.93,39.91,39.92,1000.0,19.5491,19.5589,19.5491,19.554,1000.0
2007-04-20 12:10:00,39.93,39.96,39.91,39.96,2300.0,19.5589,19.5736,19.5491,19.5736,2300.0
2007-04-20 12:15:00,39.98,40.0,39.98,39.99,3000.0,19.5834,19.5932,19.5834,19.5883,3000.0
2007-04-20 12:20:00,39.99,39.99,39.94,39.94,1300.0,19.5883,19.5883,19.5638,19.5638,1300.0
2007-04-20 12:25:00,39.93,39.93,39.8,39.84,2100.0,19.5589,19.5589,19.4953,19.5149,2100.0
2007-04-20 12:30:00,39.84,39.9,39.84,39.86,2300.0,19.5149,19.5442,19.5149,19.5247,2300.0
2007-04-20 12:35:00,39.86,39.86,39.75,39.76,546000.0,19.5247,19.5247,19.4708,19.4757,546000.0
2007-04-20 12:40:00,39.76,39.79,39.68,39.78,5100.0,19.4757,19.4904,19.4365,19.4855,5100.0
2007-04-20 12:45:00,39.78,39.81,39.78,39.81,900.0,19.4855,19.5002,19.4855,19.5002,900.0
2007-04-20 12:50:00,39.82,39.86,39.82,39.86,900.0,19.5051,19.5247,19.5051,19.5247,900.0
2007-04-20 12:55:00,39.86,39.86,39.82,39.86,2400.0,19.5247,19.5247,19.5051,19.5247,2400.0
2007-04-20 13:00:00,39.86,39.86,39.84,39.85,800.0,19.5247,19.5247,19.5149,19.5198,800.0
2007-04-20 13:05:00,39.83,39.85,39.83,39.85,900.0,19.51,19.5198,19.51,19.5198,900.0
2007-04-20 13:10:00,39.85,39.87,39.85,39.87,1600.0,19.5198,19.5295,19.5198,19.5295,1600.0
2007-04-20 13:15:00,39.87,39.94,39.87,39.94,4800.0,19.5295,19.5638,19.5295,19.5638,4800.0
2007-04-20 13:20:00,39.94,39.94,39.93,39.93,800.0,19.5638,19.5638,19.5589,19.5589,800.0
2007-04-20 13:25:00,39.94,39.94,39.94,39.94,300.0,19.5638,19.5638,19.5638,19.5638,300.0
2007-04-20 13:30:00,39.94,39.94,39.92,39.92,2200.0,19.5638,19.5638,19.554,19.554,2200.0
2007-04-20 13:35:00,39.93,39.95,39.92,39.94,2900.0,19.5589,19.5687,19.554,19.5638,2900.0
2007-04-20 13:40:00,39.95,39.95,39.95,39.95,600.0,19.5687,19.5687,19.5687,19.5687,600.0
2007-04-20 13:45:00,39.95,39.95,39.95,39.95,500.0,19.5687,19.5687,19.5687,19.5687,500.0
2007-04-20 13:50:00,39.95,39.95,39.95,39.95,2600.0,19.5687,19.5687,19.5687,19.5687,2600.0
2007-04-20 13:55:00,39.95,39.95,39.95,39.95,600.0,19.5687,19.5687,19.5687,19.5687,600.0
2007-04-20 14:00:00,39.94,39.94,39.93,39.94,1700.0,19.5638,19.5638,19.5589,19.5638,1700.0
2007-04-20 14:05:00,39.94,39.94,39.93,39.94,3900.0,19.5638,19.5638,19.5589,19.5638,3900.0
2007-04-20 14:10:00,39.94,39.94,39.94,39.94,1200.0,19.5638,19.5638,19.5638,19.5638,1200.0
2007-04-20 14:15:00,39.94,39.94,39.94,39.94,1100.0,19.5638,19.5638,19.5638,19.5638,1100.0
2007-04-20 14:20:00,39.93,39.94,39.93,39.94,1300.0,19.5589,19.5638,19.5589,19.5638,1300.0
2007-04-20 14:25:00,39.94,39.95,39.94,39.95,2100.0,19.5638,19.5687,19.5638,19.5687,2100.0
2007-04-20 14:30:00,39.95,40.0,39.95,40.0,10100.0,19.5687,19.5932,19.5687,19.5932,10100.0
2007-04-20 14:35:00,40.0,40.07,40.0,40.07,5200.0,19.5932,19.6275,19.5932,19.6275,5200.0
2007-04-20 14:40:00,40.07,40.07,40.06,40.07,3100.0,19.6275,19.6275,19.6226,19.6275,3100.0
2007-04-20 14:45:00,40.07,40.07,40.03,40.04,14300.0,19.6275,19.6275,19.6079,19.6128,14300.0
2007-04-20 14:50:00,40.04,40.04,40.02,40.04,6500.0,19.6128,19.6128,19.603,19.6128,6500.0
2007-04-20 14:55:00,40.04,40.04,40.04,40.04,3000.0,19.6128,19.6128,19.6128,19.6128,3000.0
2007-04-20 15:00:00,40.04,40.04,40.03,40.03,2700.0,19.6128,19.6128,19.6079,19.6079,2700.0
2007-04-20 15:05:00,40.04,40.04,40.03,40.04,300.0,19.6128,19.6128,19.6079,19.6128,300.0
2007-04-20 15:10:00,40.04,40.04,40.03,40.04,4300.0,19.6128,19.6128,19.6079,19.6128,4300.0
2007-04-20 15:15:00,40.04,40.05,40.04,40.05,2900.0,19.6128,19.6177,19.6128,19.6177,2900.0
2007-04-20 15:20:00,40.05,40.05,40.04,40.05,3800.0,19.6177,19.6177,19.6128,19.6177,3800.0
2007-04-20 15:25:00,40.05,40.05,40.04,40.04,1100.0,19.6177,19.6177,19.6128,19.6128,1100.0
2007-04-20 15:30:00,40.04,40.05,40.04,40.05,2400.0,19.6128,19.6177,19.6128,19.6177,2400.0
2007-04-20 15:35:00,40.05,40.05,40.04,40.05,1700.0,19.6177,19.6177,19.6128,19.6177,1700.0
2007-04-20 15:40:00,40.05,40.05,39.98,39.98,12100.0,19.6177,19.6177,19.5834,19.5834,12100.0
2007-04-20 15:45:00,39.98,40.0,39.98,40.0,4900.0,19.5834,19.5932,19.5834,19.5932,4900.0
2007-04-20 15:50:00,39.99,40.0,39.97,40.0,32400.0,19.5883,19.5932,19.5785,19.5932,32400.0
2007-04-20 15:55:00,40.0,40.05,39.98,40.05,26000.0,19.5932,19.6177,19.5834,19.6177,26000.0
2007-04-23 09:30:00,40.05,40.17,40.05,40.1,3100.0,19.6177,19.6765,19.6177,19.6422,3100.0
2007-04-23 09:35:00,40.11,40.17,40.1,40.15,8400.0,19.6471,19.6765,19.6422,19.6667,8400.0
2007-04-23 09:40:00,40.15,40.17,40.09,40.09,39900.0,19.6667,19.6765,19.6373,19.6373,39900.0
2007-04-23 09:45:00,40.1,40.15,40.1,40.15,4800.0,19.6422,19.6667,19.6422,19.6667,4800.0
2007-04-23 09:50:00,40.15,40.18,40.15,40.17,41600.0,19.6667,19.6814,19.6667,19.6765,41600.0
2007-04-23 09:55:00,40.17,40.21,40.17,40.19,2600.0,19.6765,19.6961,19.6765,19.6863,2600.0
2007-04-23 10:00:00,40.19,40.2,40.15,40.2,4700.0,19.6863,19.6912,19.6667,19.6912,4700.0
2007-04-23 10:05:00,40.19,40.2,40.18,40.2,2900.0,19.6863,19.6912,19.6814,19.6912,2900.0
2007-04-23 10:10:00,40.19,40.2,40.17,40.2,12300.0,19.6863,19.6912,19.6765,19.6912,12300.0
2007-04-23 10:15:00,40.18,40.22,40.18,40.2,20300.0,19.6814,19.701,19.6814,19.6912,20300.0
2007-04-23 10:20:00,40.2,40.22,40.16,40.18,4400.0,19.6912,19.701,19.6716,19.6814,4400.0
2007-04-23 10:25:00,40.18,40.19,40.15,40.16,3100.0,19.6814,19.6863,19.6667,19.6716,3100.0
2007-04-23 10:30:00,40.17,40.17,40.16,40.16,700.0,19.6765,19.6765,19.6716,19.6716,700.0
2007-04-23 10:35:00,40.16,40.17,40.16,40.17,700.0,19.6716,19.6765,19.6716,19.6765,700.0
2007-04-23 10:40:00,40.17,40.17,40.16,40.16,2000.0,19.6765,19.6765,19.6716,19.6716,2000.0
2007-04-23 10:45:00,40.15,40.17,40.15,40.16,1900.0,19.6667,19.6765,19.6667,19.6716,1900.0
2007-04-23 10:50:00,40.17,40.18,40.17,40.17,4300.0,19.6765,19.6814,19.6765,19.6765,4300.0
2007-04-23 10:55:00,40.17,40.17,40.16,40.17,700.0,19.6765,19.6765,19.6716,19.6765,700.0
2007-04-23 11:00:00,40.17,40.17,40.16,40.16,1100.0,19.6765,19.6765,19.6716,19.6716,1100.0
2007-04-23 11:05:00,40.16,40.17,40.14,40.15,3200.0,19.6716,19.6765,19.6618,19.6667,3200.0
2007-04-23 11:10:00,40.14,40.17,40.14,40.17,57800.0,19.6618,19.6765,19.6618,19.6765,57800.0
2007-04-23 11:15:00,40.17,40.17,40.15,40.17,2700.0,19.6765,19.6765,19.6667,19.6765,2700.0
2007-04-23 11:20:00,40.15,40.17,40.15,40.15,1200.0,19.6667,19.6765,19.6667,19.6667,1200.0
2007-04-23 11:25:00,40.16,40.16,40.14,40.15,7000.0,19.6716,19.6716,19.6618,19.6667,7000.0
2007-04-23 11:30:00,40.14,40.15,40.14,40.14,400.0,19.6618,19.6667,19.6618,19.6618,400.0
2007-04-23 11:35:00,40.14,40.18,40.13,40.16,2100.0,19.6618,19.6814,19.6569,19.6716,2100.0
2007-04-23 11:40:00,40.17,40.17,40.14,40.14,800.0,19.6765,19.6765,19.6618,19.6618,800.0
2007-04-23 11:45:00,40.15,40.15,40.14,40.15,400.0,19.6667,19.6667,19.6618,19.6667,400.0
2007-04-23 11:50:00,40.15,40.18,40.15,40.15,1100.0,19.6667,19.6814,19.6667,19.6667,1100.0
2007-04-23 11:55:00,40.16,40.18,40.15,40.18,2100.0,19.6716,19.6814,19.6667,19.6814,2100.0
2007-04-23 12:00:00,40.18,40.18,40.02,40.15,8900.0,19.6814,19.6814,19.603,19.6667,8900.0
2007-04-23 12:05:00,40.15,40.16,40.14,40.16,2200.0,19.6667,19.6716,19.6618,19.6716,2200.0
2007-04-23 12:10:00,40.16,40.18,40.16,40.17,3200.0,19.6716,19.6814,19.6716,19.6765,3200.0
2007-04-23 12:15:00,40.18,40.18,40.17,40.18,2300.0,19.6814,19.6814,19.6765,19.6814,2300.0
2007-04-23 12:20:00,40.18,40.2,40.16,40.16,12300.0,19.6814,19.6912,19.6716,19.6716,12300.0
2007-04-23 12:25:00,40.17,40.19,40.14,40.15,6700.0,19.6765,19.6863,19.6618,19.6667,6700.0
2007-04-23 12:30:00,40.15,40.15,40.14,40.14,900.0,19.6667,19.6667,19.6618,19.6618,900.0
2007-04-23 12:35:00,40.14,40.15,40.14,40.14,1700.0,19.6618,19.6667,19.6618,19.6618,1700.0
2007-04-23 12:40:00,40.12,40.12,40.12,40.12,1300.0,19.652,19.652,19.652,19.652,1300.0
2007-04-23 12:45:00,40.13,40.13,40.12,40.12,2100.0,19.6569,19.6569,19.652,19.652,2100.0
2007-04-23 12:50:00,40.12,40.14,40.12,40.14,1000.0,19.652,19.6618,19.652,19.6618,1000.0
2007-04-23 12:55:00,40.14,40.16,40.14,40.16,800.0,19.6618,19.6716,19.6618,19.6716,800.0
2007-04-23 13:00:00,40.16,40.16,40.14,40.15,700.0,19.6716,19.6716,19.6618,19.6667,700.0
2007-04-23 13:05:00,40.15,40.15,40.14,40.14,1400.0,19.6667,19.6667,19.6618,19.6618,1400.0
2007-04-23 13:10:00,40.15,40.15,40.14,40.15,600.0,19.6667,19.6667,19.6618,19.6667,600.0
2007-04-23 13:15:00,40.15,40.17,40.14,40.17,3600.0,19.6667,19.6765,19.6618,19.6765,3600.0
2007-04-23 13:20:00,40.17,40.21,40.17,40.17,7900.0,19.6765,19.6961,19.6765,19.6765,7900.0
2007-04-23 13:25:00,40.16,40.17,40.16,40.17,700.0,19.6716,19.6765,19.6716,19.6765,700.0
2007-04-23 13:30:00,40.17,40.18,40.16,40.16,1900.0,19.6765,19.6814,19.6716,19.6716,1900.0
2007-04-23 13:35:00,40.16,40.18,40.16,40.18,2500.0,19.6716,19.6814,19.6716,19.6814,2500.0
2007-04-23 13:40:00,40.18,40.18,40.09,40.1,5000.0,19.6814,19.6814,19.6373,19.6422,5000.0
2007-04-23 13:45:00,40.1,40.11,40.1,40.1,1000.0,19.6422,19.6471,19.6422,19.6422,1000.0
2007-04-23 13:50:00,40.11,40.11,40.02,40.03,3800.0,19.6471,19.6471,19.603,19.6079,3800.0
2007-04-23 13:55:00,40.03,40.03,40.03,40.03,300.0,19.6079,19.6079,19.6079,19.6079,300.0
2007-04-23 14:00:00,40.03,40.03,39.98,40.0,2100.0,19.6079,19.6079,19.5834,19.5932,2100.0
2007-04-23 14:05:00,40.0,40.06,40.0,40.04,2600.0,19.5932,19.6226,19.5932,19.6128,2600.0
2007-04-23 14:10:00,40.05,40.06,40.03,40.03,1000.0,19.6177,19.6226,19.6079,19.6079,1000.0
2007-04-23 14:15:00,40.03,40.06,40.03,40.04,2400.0,19.6079,19.6226,19.6079,19.6128,2400.0
2007-04-23 14:20:00,40.05,40.09,40.05,40.09,2100.0,19.6177,19.6373,19.6177,19.6373,2100.0
2007-04-23 14:25:00,40.09,40.12,40.08,40.11,1100.0,19.6373,19.652,19.6324,19.6471,1100.0
2007-04-23 14:30:00,40.11,40.14,40.11,40.12,1500.0,19.6471,19.6618,19.6471,19.652,1500.0
2007-04-23 14:35:00,40.12,40.15,40.12,40.15,2300.0,19.652,19.6667,19.652,19.6667,2300.0
2007-04-23 14:40:00,40.15,40.15,40.14,40.15,3900.0,19.6667,19.6667,19.6618,19.6667,3900.0
2007-04-23 14:45:00,40.15,40.16,40.15,40.16,6700.0,19.6667,19.6716,19.6667,19.6716,6700.0
2007-04-23 14:50:00,40.16,40.18,40.15,40.16,7300.0,19.6716,19.6814,19.6667,19.6716,7300.0
2007-04-23 14:55:00,40.17,40.19,40.14,40.15,9000.0,19.6765,19.6863,19.6618,19.6667,9000.0
2007-04-23 15:00:00,40.14,40.15,40.14,40.15,5800.0,19.6618,19.6667,19.6618,19.6667,5800.0
2007-04-23 15:05:00,40.15,40.16,40.14,40.15,5300.0,19.6667,19.6716,19.6618,19.6667,5300.0
2007-04-23 15:10:00,40.16,40.16,40.14,40.14,2500.0,19.6716,19.6716,19.6618,19.6618,2500.0
2007-04-23 15:15:00,40.15,40.15,40.14,40.14,2700.0,19.6667,19.6667,19.6618,19.6618,2700.0
2007-04-23 15:20:00,40.15,40.15,40.14,40.15,2700.0,19.6667,19.6667,19.6618,19.6667,2700.0
2007-04-23 15:25:00,40.15,40.18,40.13,40.13,24200.0,19.6667,19.6814,19.6569,19.6569,24200.0
2007-04-23 15:30:00,40.14,40.2,40.12,40.15,13100.0,19.6618,19.6912,19.652,19.6667,13100.0
2007-04-23 15:35:00,40.15,40.15,40.14,40.15,8900.0,19.6667,19.6667,19.6618,19.6667,8900.0
2007-04-23 15:40:00,40.15,40.15,40.14,40.15,4000.0,19.6667,19.6667,19.6618,19.6667,4000.0
2007-04-23 15:45:00,40.15,40.19,40.12,40.19,22400.0,19.6667,19.6863,19.652,19.6863,22400.0
2007-04-23 15:50:00,40.17,40.17,40.12,40.12,20500.0,19.6765,19.6765,19.652,19.652,20500.0
2007-04-23 15:55:00,40.13,40.13,40.09,40.1,2700.0,19.6569,19.6569,19.6373,19.6422,2700.0
2007-04-24 09:30:00,40.15,40.15,40.07,40.08,3100.0,19.6667,19.6667,19.6275,19.6324,3100.0
2007-04-24 09:35:00,40.08,40.11,39.97,40.02,3200.0,19.6324,19.6471,19.5785,19.603,3200.0
2007-04-24 09:40:00,40.0,40.03,39.92,39.95,5000.0,19.5932,19.6079,19.554,19.5687,5000.0
2007-04-24 09:45:00,39.96,39.97,39.92,39.94,9500.0,19.5736,19.5785,19.554,19.5638,9500.0
2007-04-24 09:50:00,39.92,39.92,39.83,39.87,3200.0,19.554,19.554,19.51,19.5295,3200.0
2007-04-24 09:55:00,39.87,39.96,39.87,39.96,6800.0,19.5295,19.5736,19.5295,19.5736,6800.0
2007-04-24 10:00:00,39.98,40.01,39.87,39.87,10800.0,19.5834,19.5981,19.5295,19.5295,10800.0
2007-04-24 10:05:00,39.87,39.9,39.73,39.73,3900.0,19.5295,19.5442,19.461,19.461,3900.0
2007-04-24 10:10:00,39.73,39.73,39.67,39.68,1000.0,19.461,19.461,19.4316,19.4365,1000.0
2007-04-24 10:15:00,39.68,39.69,39.67,39.69,1900.0,19.4365,19.4414,19.4316,19.4414,1900.0
2007-04-24 10:20:00,39.68,39.73,39.62,39.62,5600.0,19.4365,19.461,19.4071,19.4071,5600.0
2007-04-24 10:25:00,39.62,39.64,39.61,39.61,3500.0,19.4071,19.4169,19.4022,19.4022,3500.0
2007-04-24 10:30:00,39.61,39.64,39.56,39.57,2300.0,19.4022,19.4169,19.3777,19.3826,2300.0
2007-04-24 10:35:00,39.56,39.56,39.53,39.56,3400.0,19.3777,19.3777,19.363,19.3777,3400.0
2007-04-24 10:40:00,39.56,39.56,39.55,39.56,1400.0,19.3777,19.3777,19.3728,19.3777,1400.0
2007-04-24 10:45:00,39.56,39.59,39.55,39.59,1800.0,19.3777,19.3924,19.3728,19.3924,1800.0
2007-04-24 10:50:00,39.59,39.62,39.59,39.62,3200.0,19.3924,19.4071,19.3924,19.4071,3200.0
2007-04-24 10:55:00,39.61,39.65,39.61,39.64,1700.0,19.4022,19.4218,19.4022,19.4169,1700.0
2007-04-24 11:00:00,39.65,39.79,39.64,39.79,3600.0,19.4218,19.4904,19.4169,19.4904,3600.0
2007-04-24 11:05:00,39.78,39.81,39.77,39.78,7000.0,19.4855,19.5002,19.4806,19.4855,7000.0
2007-04-24 11:10:00,39.8,39.94,39.78,39.94,10300.0,19.4953,19.5638,19.4855,19.5638,10300.0
2007-04-24 11:15:00,39.93,39.94,39.81,39.81,7800.0,19.5589,19.5638,19.5002,19.5002,7800.0
2007-04-24 11:20:00,39.82,39.83,39.81,39.83,2300.0,19.5051,19.51,19.5002,19.51,2300.0
2007-04-24 11:25:00,39.84,39.87,39.84,39.85,1900.0,19.5149,19.5295,19.5149,19.5198,1900.0
2007-04-24 11:30:00,39.85,39.87,39.85,39.87,900.0,19.5198,19.5295,19.5198,19.5295,900.0
2007-04-24 11:35:00,39.87,39.92,39.86,39.9,4300.0,19.5295,19.554,19.5247,19.5442,4300.0
2007-04-24 11:40:00,39.89,39.9,39.86,39.9,4400.0,19.5393,19.5442,19.5247,19.5442,4400.0
2007-04-24 11:45:00,39.86,39.86,39.86,39.86,200.0,19.5247,19.5247,19.5247,19.5247,200.0
2007-04-24 11:50:00,39.89,39.91,39.89,39.9,4500.0,19.5393,19.5491,19.5393,19.5442,4500.0
2007-04-24 11:55:00,39.9,39.9,39.87,39.88,1500.0,19.5442,19.5442,19.5295,19.5344,1500.0
2007-04-24 12:00:00,39.87,39.87,39.79,39.81,3400.0,19.5295,19.5295,19.4904,19.5002,3400.0
2007-04-24 12:05:00,39.8,39.82,39.79,39.79,1700.0,19.4953,19.5051,19.4904,19.4904,1700.0
2007-04-24 12:10:00,39.82,39.92,39.82,39.91,2800.0,19.5051,19.554,19.5051,19.5491,2800.0
2007-04-24 12:15:00,39.91,39.95,39.91,39.94,1200.0,19.5491,19.5687,19.5491,19.5638,1200.0
2007-04-24 12:20:00,39.95,40.02,39.95,40.0,3000.0,19.5687,19.603,19.5687,19.5932,3000.0
2007-04-24 12:25:00,39.99,40.01,39.98,40.01,1500.0,19.5883,19.5981,19.5834,19.5981,1500.0
2007-04-24 12:30:00,40.01,40.01,39.99,39.99,300.0,19.5981,19.5981,19.5883,19.5883,300.0
2007-04-24 12:35:00,40.0,40.01,39.98,39.98,1200.0,19.5932,19.5981,19.5834,19.5834,1200.0
2007-04-24 12:40:00,39.97,39.99,39.93,39.96,3500.0,19.5785,19.5883,19.5589,19.5736,3500.0
2007-04-24 12:45:00,39.93,39.95,39.91,39.91,1100.0,19.5589,19.5687,19.5491,19.5491,1100.0
2007-04-24 12:50:00,39.94,39.94,39.92,39.92,200.0,19.5638,19.5638,19.554,19.554,200.0
2007-04-24 12:55:00,39.92,39.93,39.91,39.91,4000.0,19.554,19.5589,19.5491,19.5491,4000.0
2007-04-24 13:00:00,39.91,39.91,39.89,39.89,1200.0,19.5491,19.5491,19.5393,19.5393,1200.0
2007-04-24 13:05:00,39.88,39.89,39.87,39.87,500.0,19.5344,19.5393,19.5295,19.5295,500.0
2007-04-24 13:10:00,39.88,39.88,39.88,39.88,400.0,19.5344,19.5344,19.5344,19.5344,400.0
2007-04-24 13:15:00,39.86,39.86,39.84,39.84,1100.0,19.5247,19.5247,19.5149,19.5149,1100.0
2007-04-24 13:20:00,39.85,39.85,39.84,39.85,500.0,19.5198,19.5198,19.5149,19.5198,500.0
2007-04-24 13:25:00,39.85,39.85,39.83,39.84,1600.0,19.5198,19.5198,19.51,19.5149,1600.0
2007-04-24 13:30:00,39.85,39.96,39.85,39.96,4200.0,19.5198,19.5736,19.5198,19.5736,4200.0
2007-04-24 13:35:00,39.96,40.0,39.96,39.98,2100.0,19.5736,19.5932,19.5736,19.5834,2100.0
2007-04-24 13:40:00,39.99,40.0,39.99,40.0,700.0,19.5883,19.5932,19.5883,19.5932,700.0
2007-04-24 13:45:00,39.99,40.0,39.98,40.0,800.0,19.5883,19.5932,19.5834,19.5932,800.0
2007-04-24 13:50:00,40.0,40.0,40.0,40.0,400.0,19.5932,19.5932,19.5932,19.5932,400.0
2007-04-24 13:55:00,39.99,40.02,39.99,40.02,1200.0,19.5883,19.603,19.5883,19.603,1200.0
2007-04-24 14:00:00,40.02,40.03,40.0,40.03,1100.0,19.603,19.6079,19.5932,19.6079,1100.0
2007-04-24 14:05:00,40.01,40.04,40.01,40.02,1300.0,19.5981,19.6128,19.5981,19.603,1300.0
2007-04-24 14:10:00,40.02,40.07,40.02,40.06,2700.0,19.603,19.6275,19.603,19.6226,2700.0
2007-04-24 14:15:00,40.07,40.07,40.01,40.01,800.0,19.6275,19.6275,19.5981,19.5981,800.0
2007-04-24 14:20:00,40.02,40.02,39.95,39.96,3000.0,19.603,19.603,19.5687,19.5736,3000.0
2007-04-24 14:25:00,39.95,40.01,39.95,40.01,1300.0,19.5687,19.5981,19.5687,19.5981,1300.0
2007-04-24 14:30:00,39.99,39.99,39.99,39.99,700.0,19.5883,19.5883,19.5883,19.5883,700.0
2007-04-24 14:35:00,40.0,40.0,39.99,39.99,1200.0,19.5932,19.5932,19.5883,19.5883,1200.0
2007-04-24 14:40:00,40.0,40.0,39.95,39.99,5000.0,19.5932,19.5932,19.5687,19.5883,5000.0
2007-04-24 14:45:00,39.99,40.05,39.99,40.03,4800.0,19.5883,19.6177,19.5883,19.6079,4800.0
2007-04-24 14:50:00,40.02,40.02,40.02,40.02,200.0,19.603,19.603,19.603,19.603,200.0
2007-04-24 14:55:00,40.02,40.03,40.01,40.01,1500.0,19.603,19.6079,19.5981,19.5981,1500.0
2007-04-24 15:00:00,40.01,40.02,40.01,40.02,200.0,19.5981,19.603,19.5981,19.603,200.0
2007-04-24 15:05:00,40.01,40.01,40.01,40.01,300.0,19.5981,19.5981,19.5981,19.5981,300.0
2007-04-24 15:10:00,40.01,40.01,40.0,40.0,800.0,19.5981,19.5981,19.5932,19.5932,800.0
2007-04-24 15:15:00,40.0,40.01,39.99,40.0,2900.0,19.5932,19.5981,19.5883,19.5932,2900.0
2007-04-24 15:20:00,39.99,40.02,39.99,40.0,8600.0,19.5883,19.603,19.5883,19.5932,8600.0
2007-04-24 15:25:00,40.01,40.01,39.99,40.0,2700.0,19.5981,19.5981,19.5883,19.5932,2700.0
2007-04-24 15:30:00,40.0,40.02,39.99,40.02,3300.0,19.5932,19.603,19.5883,19.603,3300.0
2007-04-24 15:35:00,40.01,40.02,40.01,40.02,900.0,19.5981,19.603,19.5981,19.603,900.0
2007-04-24 15:40:00,40.01,40.01,39.91,39.91,5300.0,19.5981,19.5981,19.5491,19.5491,5300.0
2007-04-24 15:45:00,39.92,39.92,39.9,39.91,2600.0,19.554,19.554,19.5442,19.5491,2600.0
2007-04-24 15:50:00,39.9,39.91,39.9,39.91,4400.0,19.5442,19.5491,19.5442,19.5491,4400.0
2007-04-24 15:55:00,39.91,40.01,39.91,40.01,10700.0,19.5491,19.5981,19.5491,19.5981,10700.0
2007-04-25 09:30:00,40.2,40.25,40.06,40.2,6000.0,19.6912,19.7157,19.6226,19.6912,6000.0
2007-04-25 09:35:00,40.2,40.32,40.2,40.27,3700.0,19.6912,19.75,19.6912,19.7255,3700.0
2007-04-25 09:40:00,40.25,40.25,40.15,40.18,4200.0,19.7157,19.7157,19.6667,19.6814,4200.0
2007-04-25 09:45:00,40.2,40.2,40.1,40.1,2500.0,19.6912,19.6912,19.6422,19.6422,2500.0
2007-04-25 09:50:00,40.06,40.06,39.95,39.98,4800.0,19.6226,19.6226,19.5687,19.5834,4800.0
2007-04-25 09:55:00,40.04,40.04,39.98,39.98,900.0,19.6128,19.6128,19.5834,19.5834,900.0
2007-04-25 10:00:00,39.98,40.06,39.94,40.04,10100.0,19.5834,19.6226,19.5638,19.6128,10100.0
2007-04-25 10:05:00,40.01,40.02,39.95,39.99,3800.0,19.5981,19.603,19.5687,19.5883,3800.0
2007-04-25 10:10:00,39.99,39.99,39.91,39.94,6300.0,19.5883,19.5883,19.5491,19.5638,6300.0
2007-04-25 10:15:00,39.97,40.04,39.91,39.91,45100.0,19.5785,19.6128,19.5491,19.5491,45100.0
2007-04-25 10:20:00,39.92,39.92,39.83,39.88,3700.0,19.554,19.554,19.51,19.5344,3700.0
2007-04-25 10:25:00,39.9,39.91,39.84,39.9,5900.0,19.5442,19.5491,19.5149,19.5442,5900.0
2007-04-25 10:30:00,39.89,39.96,39.88,39.95,1800.0,19.5393,19.5736,19.5344,19.5687,1800.0
2007-04-25 10:35:00,39.95,39.96,39.93,39.94,5500.0,19.5687,19.5736,19.5589,19.5638,5500.0
2007-04-25 10:40:00,39.94,39.98,39.93,39.98,6100.0,19.5638,19.5834,19.5589,19.5834,6100.0
2007-04-25 10:45:00,39.96,40.05,39.94,39.95,22900.0,19.5736,19.6177,19.5638,19.5687,22900.0
2007-04-25 10:50:00,39.95,39.95,39.91,39.95,10000.0,19.5687,19.5687,19.5491,19.5687,10000.0
2007-04-25 10:55:00,39.95,39.95,39.85,39.85,3000.0,19.5687,19.5687,19.5198,19.5198,3000.0
2007-04-25 11:00:00,39.87,39.91,39.85,39.89,1800.0,19.5295,19.5491,19.5198,19.5393,1800.0
2007-04-25 11:05:00,39.87,39.98,39.86,39.96,6300.0,19.5295,19.5834,19.5247,19.5736,6300.0
2007-04-25 11:10:00,39.99,40.05,39.97,40.0,40000.0,19.5883,19.6177,19.5785,19.5932,40000.0
2007-04-25 11:15:00,40.0,40.03,39.96,40.03,14100.0,19.5932,19.6079,19.5736,19.6079,14100.0
2007-04-25 11:20:00,40.02,40.02,40.0,40.0,1800.0,19.603,19.603,19.5932,19.5932,1800.0
2007-04-25 11:25:00,40.0,40.01,40.0,40.0,25800.0,19.5932,19.5981,19.5932,19.5932,25800.0
2007-04-25 11:30:00,39.98,39.98,39.96,39.97,600.0,19.5834,19.5834,19.5736,19.5785,600.0
2007-04-25 11:35:00,39.94,40.0,39.94,39.99,18100.0,19.5638,19.5932,19.5638,19.5883,18100.0
2007-04-25 11:40:00,39.99,40.0,39.98,39.98,2300.0,19.5883,19.5932,19.5834,19.5834,2300.0
2007-04-25 11:45:00,39.99,40.01,39.98,40.01,6200.0,19.5883,19.5981,19.5834,19.5981,6200.0
2007-04-25 11:50:00,40.01,40.02,40.01,40.02,900.0,19.5981,19.603,19.5981,19.603,900.0
2007-04-25 11:55:00,40.02,40.05,40.0,40.05,7100.0,19.603,19.6177,19.5932,19.6177,7100.0
2007-04-25 12:00:00,40.05,40.05,40.03,40.04,2400.0,19.6177,19.6177,19.6079,19.6128,2400.0
2007-04-25 12:05:00,40.05,40.05,40.04,40.05,600.0,19.6177,19.6177,19.6128,19.6177,600.0
2007-04-25 12:10:00,40.05,40.05,40.05,40.05,400.0,19.6177,19.6177,19.6177,19.6177,400.0
2007-04-25 12:15:00,40.05,40.05,40.03,40.05,4800.0,19.6177,19.6177,19.6079,19.6177,4800.0
2007-04-25 12:20:00,40.05,40.05,40.05,40.05,4400.0,19.6177,19.6177,19.6177,19.6177,4400.0
2007-04-25 12:25:00,40.05,40.05,40.05,40.05,700.0,19.6177,19.6177,19.6177,19.6177,700.0
2007-04-25 12:30:00,40.05,40.05,40.01,40.01,700.0,19.6177,19.6177,19.5981,19.5981,700.0
2007-04-25 12:35:00,40.04,40.05,40.04,40.05,400.0,19.6128,19.6177,19.6128,19.6177,400.0
2007-04-25 12:40:00,40.05,40.05,40.05,40.05,1000.0,19.6177,19.6177,19.6177,19.6177,1000.0
2007-04-25 12:45:00,40.05,40.08,40.05,40.05,6400.0,19.6177,19.6324,19.6177,19.6177,6400.0
2007-04-25 12:50:00,40.05,40.08,40.02,40.02,3900.0,19.6177,19.6324,19.603,19.603,3900.0
2007-04-25 12:55:00,40.03,40.03,40.01,40.01,1700.0,19.6079,19.6079,19.5981,19.5981,1700.0
2007-04-25 13:00:00,40.01,40.03,40.0,40.03,6000.0,19.5981,19.6079,19.5932,19.6079,6000.0
2007-04-25 13:05:00,40.03,40.05,40.03,40.05,6200.0,19.6079,19.6177,19.6079,19.6177,6200.0
2007-04-25 13:10:00,40.03,40.05,40.01,40.05,7100.0,19.6079,19.6177,19.5981,19.6177,7100.0
2007-04-25 13:15:00,40.05,40.05,40.02,40.05,5100.0,19.6177,19.6177,19.603,19.6177,5100.0
2007-04-25 13:20:00,40.1,40.1,40.05,40.05,2500.0,19.6422,19.6422,19.6177,19.6177,2500.0
2007-04-25 13:25:00,40.05,40.05,40.02,40.03,2300.0,19.6177,19.6177,19.603,19.6079,2300.0
2007-04-25 13:30:00,40.03,40.03,40.03,40.03,200.0,19.6079,19.6079,19.6079,19.6079,200.0
2007-04-25 13:35:00,40.03,40.03,40.03,40.03,100.0,19.6079,19.6079,19.6079,19.6079,100.0
2007-04-25 13:40:00,40.02,40.04,39.99,40.04,94600.0,19.603,19.6128,19.5883,19.6128,94600.0
2007-04-25 13:45:00,40.04,40.05,40.01,40.05,21100.0,19.6128,19.6177,19.5981,19.6177,21100.0
2007-04-25 13:50:00,40.05,40.05,40.01,40.05,800.0,19.6177,19.6177,19.5981,19.6177,800.0
2007-04-25 13:55:00,40.05,40.05,40.01,40.05,1000.0,19.6177,19.6177,19.5981,19.6177,1000.0
2007-04-25 14:00:00,40.03,40.06,40.01,40.06,5200.0,19.6079,19.6226,19.5981,19.6226,5200.0
2007-04-25 14:05:00,40.06,40.07,40.04,40.05,29000.0,19.6226,19.6275,19.6128,19.6177,29000.0
2007-04-25 14:10:00,40.05,40.05,40.04,40.05,3200.0,19.6177,19.6177,19.6128,19.6177,3200.0
2007-04-25 14:15:00,40.04,40.05,40.04,40.05,1500.0,19.6128,19.6177,19.6128,19.6177,1500.0
2007-04-25 14:20:00,40.04,40.05,40.04,40.05,2200.0,19.6128,19.6177,19.6128,19.6177,2200.0
2007-04-25 14:25:00,40.05,40.05,40.04,40.05,2900.0,19.6177,19.6177,19.6128,19.6177,2900.0
2007-04-25 14:30:00,40.05,40.06,40.04,40.05,2900.0,19.6177,19.6226,19.6128,19.6177,2900.0
2007-04-25 14:35:00,40.05,40.05,40.04,40.05,1000.0,19.6177,19.6177,19.6128,19.6177,1000.0
2007-04-25 14:40:00,40.04,40.05,40.04,40.05,4500.0,19.6128,19.6177,19.6128,19.6177,4500.0
2007-04-25 14:45:00,40.05,40.05,40.04,40.05,3800.0,19.6177,19.6177,19.6128,19.6177,3800.0
2007-04-25 14:50:00,40.05,40.07,40.04,40.04,4900.0,19.6177,19.6275,19.6128,19.6128,4900.0
2007-04-25 14:55:00,40.04,40.05,40.0,40.0,2500.0,19.6128,19.6177,19.5932,19.5932,2500.0
2007-04-25 15:00:00,40.0,40.05,40.0,40.01,1600.0,19.5932,19.6177,19.5932,19.5981,1600.0
2007-04-25 15:05:00,40.05,40.07,40.03,40.05,5600.0,19.6177,19.6275,19.6079,19.6177,5600.0
2007-04-25 15:10:00,40.03,40.05,40.02,40.02,2200.0,19.6079,19.6177,19.603,19.603,2200.0
2007-04-25 15:15:00,40.02,40.05,40.01,40.01,3800.0,19.603,19.6177,19.5981,19.5981,3800.0
2007-04-25 15:20:00,40.02,40.03,39.99,40.01,8800.0,19.603,19.6079,19.5883,19.5981,8800.0
2007-04-25 15:25:00,40.01,40.02,40.0,40.02,2000.0,19.5981,19.603,19.5932,19.603,2000.0
2007-04-25 15:30:00,40.01,40.02,40.0,40.02,2800.0,19.5981,19.603,19.5932,19.603,2800.0
2007-04-25 15:35:00,40.0,40.03,39.99,40.03,8100.0,19.5932,19.6079,19.5883,19.6079,8100.0
2007-04-25 15:40:00,40.01,40.05,39.98,40.03,8900.0,19.5981,19.6177,19.5834,19.6079,8900.0
2007-04-25 15:45:00,40.02,40.05,40.0,40.02,6100.0,19.603,19.6177,19.5932,19.603,6100.0
2007-04-25 15:50:00,40.0,40.01,39.94,40.01,24300.0,19.5932,19.5981,19.5638,19.5981,24300.0
2007-04-25 15:55:00,40.01,40.1,40.0,40.1,18600.0,19.5981,19.6422,19.5932,19.6422,18600.0
2007-04-26 09:30:00,40.02,40.02,39.93,39.99,3000.0,19.603,19.603,19.5589,19.5883,3000.0
2007-04-26 09:35:00,39.99,40.12,39.99,40.12,1400.0,19.5883,19.652,19.5883,19.652,1400.0
2007-04-26 09:40:00,40.12,40.14,40.1,40.12,4600.0,19.652,19.6618,19.6422,19.652,4600.0
2007-04-26 09:45:00,40.11,40.11,40.0,40.03,7500.0,19.6471,19.6471,19.5932,19.6079,7500.0
2007-04-26 09:50:00,40.03,40.09,40.03,40.09,1400.0,19.6079,19.6373,19.6079,19.6373,1400.0
2007-04-26 09:55:00,40.09,40.1,40.01,40.01,4500.0,19.6373,19.6422,19.5981,19.5981,4500.0
2007-04-26 10:00:00,40.04,40.06,39.92,39.95,6700.0,19.6128,19.6226,19.554,19.5687,6700.0
2007-04-26 10:05:00,39.95,40.01,39.93,39.99,5400.0,19.5687,19.5981,19.5589,19.5883,5400.0
2007-04-26 10:10:00,39.99,40.05,39.97,40.03,4500.0,19.5883,19.6177,19.5785,19.6079,4500.0
2007-04-26 10:15:00,40.03,40.03,39.99,40.0,2600.0,19.6079,19.6079,19.5883,19.5932,2600.0
2007-04-26 10:20:00,40.0,40.1,39.98,40.1,7900.0,19.5932,19.6422,19.5834,19.6422,7900.0
2007-04-26 10:25:00,40.06,40.09,40.06,40.08,2200.0,19.6226,19.6373,19.6226,19.6324,2200.0
2007-04-26 10:30:00,40.07,40.14,40.05,40.05,256300.0,19.6275,19.6618,19.6177,19.6177,256300.0
2007-04-26 10:35:00,40.05,40.13,40.03,40.07,5000.0,19.6177,19.6569,19.6079,19.6275,5000.0
2007-04-26 10:40:00,40.08,40.12,40.06,40.12,3000.0,19.6324,19.652,19.6226,19.652,3000.0
2007-04-26 10:45:00,40.12,40.15,40.1,40.1,4100.0,19.652,19.6667,19.6422,19.6422,4100.0
2007-04-26 10:50:00,40.11,40.13,40.09,40.09,8600.0,19.6471,19.6569,19.6373,19.6373,8600.0
2007-04-26 10:55:00,40.09,40.15,40.08,40.1,9300.0,19.6373,19.6667,19.6324,19.6422,9300.0
2007-04-26 11:00:00,40.1,40.13,40.04,40.04,3500.0,19.6422,19.6569,19.6128,19.6128,3500.0
2007-04-26 11:05:00,40.05,40.11,40.05,40.08,4000.0,19.6177,19.6471,19.6177,19.6324,4000.0
2007-04-26 11:10:00,40.1,40.15,40.09,40.09,14300.0,19.6422,19.6667,19.6373,19.6373,14300.0
2007-04-26 11:15:00,40.09,40.13,40.09,40.1,6900.0,19.6373,19.6569,19.6373,19.6422,6900.0
2007-04-26 11:20:00,40.1,40.11,40.07,40.08,5900.0,19.6422,19.6471,19.6275,19.6324,5900.0
2007-04-26 11:25:00,40.09,40.13,40.09,40.12,7000.0,19.6373,19.6569,19.6373,19.652,7000.0
2007-04-26 11:30:00,40.12,40.14,40.11,40.13,2900.0,19.652,19.6618,19.6471,19.6569,2900.0
2007-04-26 11:35:00,40.13,40.2,40.13,40.19,7000.0,19.6569,19.6912,19.6569,19.6863,7000.0
2007-04-26 11:40:00,40.16,40.19,40.15,40.16,13400.0,19.6716,19.6863,19.6667,19.6716,13400.0
2007-04-26 11:45:00,40.16,40.18,40.15,40.17,1900.0,19.6716,19.6814,19.6667,19.6765,1900.0
2007-04-26 11:50:00,40.15,40.19,40.15,40.18,5500.0,19.6667,19.6863,19.6667,19.6814,5500.0
2007-04-26 11:55:00,40.16,40.17,40.13,40.15,6600.0,19.6716,19.6765,19.6569,19.6667,6600.0
2007-04-26 12:00:00,40.16,40.17,40.15,40.16,9400.0,19.6716,19.6765,19.6667,19.6716,9400.0
2007-04-26 12:05:00,40.15,40.17,40.15,40.17,3500.0,19.6667,19.6765,19.6667,19.6765,3500.0
2007-04-26 12:10:00,40.17,40.2,40.16,40.18,15000.0,19.6765,19.6912,19.6716,19.6814,15000.0
2007-04-26 12:15:00,40.18,40.28,40.18,40.28,6100.0,19.6814,19.7304,19.6814,19.7304,6100.0
2007-04-26 12:20:00,40.27,40.39,40.27,40.3,6700.0,19.7255,19.7843,19.7255,19.7402,6700.0
2007-04-26 12:25:00,40.28,40.29,40.28,40.28,300.0,19.7304,19.7353,19.7304,19.7304,300.0
2007-04-26 12:30:00,40.29,40.38,40.29,40.3,18500.0,19.7353,19.7794,19.7353,19.7402,18500.0
2007-04-26 12:35:00,40.3,40.31,40.27,40.3,2400.0,19.7402,19.7451,19.7255,19.7402,2400.0
2007-04-26 12:40:00,40.29,40.3,40.26,40.26,3200.0,19.7353,19.7402,19.7206,19.7206,3200.0
2007-04-26 12:45:00,40.3,40.32,40.29,40.3,3600.0,19.7402,19.75,19.7353,19.7402,3600.0
2007-04-26 12:50:00,40.3,40.32,40.3,40.3,2700.0,19.7402,19.75,19.7402,19.7402,2700.0
2007-04-26 12:55:00,40.3,40.35,40.28,40.3,19600.0,19.7402,19.7647,19.7304,19.7402,19600.0
2007-04-26 13:00:00,40.3,40.34,40.3,40.32,2500.0,19.7402,19.7598,19.7402,19.75,2500.0
2007-04-26 13:05:00,40.31,40.35,40.3,40.3,5500.0,19.7451,19.7647,19.7402,19.7402,5500.0
2007-04-26 13:10:00,40.3,40.36,40.29,40.3,12000.0,19.7402,19.7696,19.7353,19.7402,12000.0
2007-04-26 13:15:00,40.31,40.33,40.29,40.3,2500.0,19.7451,19.7549,19.7353,19.7402,2500.0
2007-04-26 13:20:00,40.3,40.34,40.26,40.3,6300.0,19.7402,19.7598,19.7206,19.7402,6300.0
2007-04-26 13:25:00,40.3,40.36,40.27,40.3,11300.0,19.7402,19.7696,19.7255,19.7402,11300.0
2007-04-26 13:30:00,40.3,40.3,40.27,40.3,4000.0,19.7402,19.7402,19.7255,19.7402,4000.0
2007-04-26 13:35:00,40.3,40.34,40.28,40.29,3700.0,19.7402,19.7598,19.7304,19.7353,3700.0
2007-04-26 13:40:00,40.3,40.3,40.27,40.3,7000.0,19.7402,19.7402,19.7255,19.7402,7000.0
2007-04-26 13:45:00,40.28,40.33,40.28,40.3,4900.0,19.7304,19.7549,19.7304,19.7402,4900.0
2007-04-26 13:50:00,40.32,40.32,40.3,40.3,7800.0,19.75,19.75,19.7402,19.7402,7800.0
2007-04-26 13:55:00,40.3,40.32,40.29,40.32,8600.0,19.7402,19.75,19.7353,19.75,8600.0
2007-04-26 14:00:00,40.31,40.36,40.3,40.36,3500.0,19.7451,19.7696,19.7402,19.7696,3500.0
2007-04-26 14:05:00,40.36,40.47,40.31,40.46,13200.0,19.7696,19.8234,19.7451,19.8185,13200.0
2007-04-26 14:10:00,40.45,40.45,40.4,40.41,7600.0,19.8137,19.8137,19.7892,19.7941,7600.0
2007-04-26 14:15:00,40.41,40.47,40.39,40.4,14500.0,19.7941,19.8234,19.7843,19.7892,14500.0
2007-04-26 14:20:00,40.4,40.45,40.4,40.4,5000.0,19.7892,19.8137,19.7892,19.7892,5000.0
2007-04-26 14:25:00,40.41,40.41,40.4,40.41,1000.0,19.7941,19.7941,19.7892,19.7941,1000.0
2007-04-26 14:30:00,40.4,40.43,40.4,40.42,5900.0,19.7892,19.8039,19.7892,19.799,5900.0
2007-04-26 14:35:00,40.41,40.46,40.39,40.45,5700.0,19.7941,19.8185,19.7843,19.8137,5700.0
2007-04-26 14:40:00,40.46,40.47,40.4,40.4,11100.0,19.8185,19.8234,19.7892,19.7892,11100.0
2007-04-26 14:45:00,40.41,40.48,40.4,40.47,10500.0,19.7941,19.8283,19.7892,19.8234,10500.0
2007-04-26 14:50:00,40.47,40.49,40.46,40.47,1300.0,19.8234,19.8332,19.8185,19.8234,1300.0
2007-04-26 14:55:00,40.47,40.5,40.43,40.49,11700.0,19.8234,19.8381,19.8039,19.8332,11700.0
2007-04-26 15:00:00,40.47,40.48,40.44,40.47,5000.0,19.8234,19.8283,19.8088,19.8234,5000.0
2007-04-26 15:05:00,40.45,40.5,40.44,40.5,17500.0,19.8137,19.8381,19.8088,19.8381,17500.0
2007-04-26 15:10:00,40.5,40.53,40.44,40.52,37700.0,19.8381,19.8528,19.8088,19.8479,37700.0
2007-04-26 15:15:00,40.52,40.57,40.48,40.49,16900.0,19.8479,19.8724,19.8283,19.8332,16900.0
2007-04-26 15:20:00,40.52,40.61,40.52,40.6,15200.0,19.8479,19.892,19.8479,19.8871,15200.0
2007-04-26 15:25:00,40.57,40.7,40.57,40.7,28000.0,19.8724,19.9361,19.8724,19.9361,28000.0
2007-04-26 15:30:00,40.69,40.69,40.6,40.6,7800.0,19.9312,19.9312,19.8871,19.8871,7800.0
2007-04-26 15:35:00,40.6,40.61,40.58,40.59,15800.0,19.8871,19.892,19.8773,19.8822,15800.0
2007-04-26 15:40:00,40.58,40.58,40.5,40.5,12600.0,19.8773,19.8773,19.8381,19.8381,12600.0
2007-04-26 15:45:00,40.5,40.51,40.5,40.5,18500.0,19.8381,19.843,19.8381,19.8381,18500.0
2007-04-26 15:50:00,40.5,40.5,40.41,40.5,30100.0,19.8381,19.8381,19.7941,19.8381,30100.0
2007-04-26 15:55:00,40.5,40.55,40.49,40.55,7100.0,19.8381,19.8626,19.8332,19.8626,7100.0
2007-04-27 09:30:00,40.5,40.5,40.41,40.46,1500.0,19.8381,19.8381,19.7941,19.8185,1500.0
2007-04-27 09:35:00,40.47,40.47,40.33,40.34,2300.0,19.8234,19.8234,19.7549,19.7598,2300.0
2007-04-27 09:40:00,40.37,40.47,40.28,40.47,3200.0,19.7745,19.8234,19.7304,19.8234,3200.0
2007-04-27 09:45:00,40.47,40.47,40.34,40.42,3200.0,19.8234,19.8234,19.7598,19.799,3200.0
2007-04-27 09:50:00,40.44,40.5,40.44,40.5,4100.0,19.8088,19.8381,19.8088,19.8381,4100.0
2007-04-27 09:55:00,40.5,40.5,40.48,40.5,2100.0,19.8381,19.8381,19.8283,19.8381,2100.0
2007-04-27 10:00:00,40.5,40.56,40.48,40.49,9900.0,19.8381,19.8675,19.8283,19.8332,9900.0
2007-04-27 10:05:00,40.49,40.53,40.42,40.42,9300.0,19.8332,19.8528,19.799,19.799,9300.0
2007-04-27 10:10:00,40.41,40.47,40.38,40.38,3400.0,19.7941,19.8234,19.7794,19.7794,3400.0
2007-04-27 10:15:00,40.34,40.46,40.34,40.44,4200.0,19.7598,19.8185,19.7598,19.8088,4200.0
2007-04-27 10:20:00,40.45,40.52,40.44,40.44,5300.0,19.8137,19.8479,19.8088,19.8088,5300.0
2007-04-27 10:25:00,40.45,40.5,40.45,40.5,1900.0,19.8137,19.8381,19.8137,19.8381,1900.0
2007-04-27 10:30:00,40.5,40.55,40.39,40.42,15800.0,19.8381,19.8626,19.7843,19.799,15800.0
2007-04-27 10:35:00,40.43,40.49,40.38,40.45,21000.0,19.8039,19.8332,19.7794,19.8137,21000.0
2007-04-27 10:40:00,40.44,40.45,40.31,40.35,21600.0,19.8088,19.8137,19.7451,19.7647,21600.0
2007-04-27 10:45:00,40.31,40.37,40.18,40.22,21900.0,19.7451,19.7745,19.6814,19.701,21900.0
2007-04-27 10:50:00,40.21,40.3,40.2,40.26,11500.0,19.6961,19.7402,19.6912,19.7206,11500.0
2007-04-27 10:55:00,40.27,40.38,40.26,40.35,13800.0,19.7255,19.7794,19.7206,19.7647,13800.0
2007-04-27 11:00:00,40.37,40.42,40.32,40.4,15400.0,19.7745,19.799,19.75,19.7892,15400.0
2007-04-27 11:05:00,40.41,40.52,40.38,40.45,11300.0,19.7941,19.8479,19.7794,19.8137,11300.0
2007-04-27 11:10:00,40.46,40.49,40.39,40.42,8700.0,19.8185,19.8332,19.7843,19.799,8700.0
2007-04-27 11:15:00,40.42,40.5,40.41,40.5,7500.0,19.799,19.8381,19.7941,19.8381,7500.0
2007-04-27 11:20:00,40.49,40.51,40.48,40.5,4400.0,19.8332,19.843,19.8283,19.8381,4400.0
2007-04-27 11:25:00,40.5,40.5,40.48,40.5,7100.0,19.8381,19.8381,19.8283,19.8381,7100.0
2007-04-27 11:30:00,40.5,40.53,40.49,40.5,12700.0,19.8381,19.8528,19.8332,19.8381,12700.0
2007-04-27 11:35:00,40.5,40.57,40.48,40.57,15400.0,19.8381,19.8724,19.8283,19.8724,15400.0
2007-04-27 11:40:00,40.55,40.57,40.46,40.47,16200.0,19.8626,19.8724,19.8185,19.8234,16200.0
2007-04-27 11:45:00,40.47,40.55,40.47,40.53,9000.0,19.8234,19.8626,19.8234,19.8528,9000.0
2007-04-27 11:50:00,40.54,40.58,40.54,40.54,15000.0,19.8577,19.8773,19.8577,19.8577,15000.0
2007-04-27 11:55:00,40.55,40.55,40.54,40.55,20900.0,19.8626,19.8626,19.8577,19.8626,20900.0
2007-04-27 12:00:00,40.56,40.62,40.54,40.55,4200.0,19.8675,19.8969,19.8577,19.8626,4200.0
2007-04-27 12:05:00,40.55,40.61,40.51,40.61,73600.0,19.8626,19.892,19.843,19.892,73600.0
2007-04-27 12:10:00,40.58,40.75,40.57,40.74,18800.0,19.8773,19.9606,19.8724,19.9557,18800.0
2007-04-27 12:15:00,40.72,40.74,40.7,40.74,13800.0,19.9459,19.9557,19.9361,19.9557,13800.0
2007-04-27 12:20:00,40.73,40.78,40.73,40.78,2900.0,19.9508,19.9753,19.9508,19.9753,2900.0
2007-04-27 12:25:00,40.78,40.78,40.77,40.78,2400.0,19.9753,19.9753,19.9704,19.9753,2400.0
2007-04-27 12:30:00,40.78,40.83,40.77,40.82,4900.0,19.9753,19.9998,19.9704,19.9949,4900.0
2007-04-27 12:35:00,40.8,40.84,40.73,40.74,22600.0,19.9851,20.0047,19.9508,19.9557,22600.0
2007-04-27 12:40:00,40.75,40.87,40.75,40.78,16500.0,19.9606,20.0194,19.9606,19.9753,16500.0
2007-04-27 12:45:00,40.8,40.87,40.76,40.81,16900.0,19.9851,20.0194,19.9655,19.99,16900.0
2007-04-27 12:50:00,40.81,40.81,40.72,40.76,4600.0,19.99,19.99,19.9459,19.9655,4600.0
2007-04-27 12:55:00,40.75,40.75,40.69,40.69,1200.0,19.9606,19.9606,19.9312,19.9312,1200.0
2007-04-27 13:00:00,40.69,40.77,40.67,40.7,13200.0,19.9312,19.9704,19.9214,19.9361,13200.0
2007-04-27 13:05:00,40.7,40.74,40.61,40.63,19200.0,19.9361,19.9557,19.892,19.9018,19200.0
2007-04-27 13:10:00,40.63,40.65,40.57,40.6,17500.0,19.9018,19.9116,19.8724,19.8871,17500.0
2007-04-27 13:15:00,40.63,40.65,40.52,40.58,19700.0,19.9018,19.9116,19.8479,19.8773,19700.0
2007-04-27 13:20:00,40.56,40.63,40.54,40.58,13300.0,19.8675,19.9018,19.8577,19.8773,13300.0
2007-04-27 13:25:00,40.58,40.71,40.58,40.66,15100.0,19.8773,19.941,19.8773,19.9165,15100.0
2007-04-27 13:30:00,40.68,40.73,40.64,40.7,8100.0,19.9263,19.9508,19.9067,19.9361,8100.0
2007-04-27 13:35:00,40.72,40.77,40.72,40.72,8200.0,19.9459,19.9704,19.9459,19.9459,8200.0
2007-04-27 13:40:00,40.76,40.81,40.71,40.79,18200.0,19.9655,19.99,19.941,19.9802,18200.0
2007-04-27 13:45:00,40.8,40.83,40.74,40.75,21000.0,19.9851,19.9998,19.9557,19.9606,21000.0
2007-04-27 13:50:00,40.73,40.82,40.72,40.82,1400.0,19.9508,19.9949,19.9459,19.9949,1400.0
2007-04-27 13:55:00,40.82,40.84,40.81,40.84,1900.0,19.9949,20.0047,19.99,20.0047,1900.0
2007-04-27 14:00:00,40.84,40.84,40.77,40.84,3500.0,20.0047,20.0047,19.9704,20.0047,3500.0
2007-04-27 14:05:00,40.84,40.86,40.84,40.86,2400.0,20.0047,20.0145,20.0047,20.0145,2400.0
2007-04-27 14:10:00,40.86,40.88,40.85,40.88,6800.0,20.0145,20.0243,20.0096,20.0243,6800.0
2007-04-27 14:15:00,40.88,40.88,40.87,40.88,4800.0,20.0243,20.0243,20.0194,20.0243,4800.0
2007-04-27 14:20:00,40.88,40.98,40.88,40.96,7500.0,20.0243,20.0733,20.0243,20.0635,7500.0
2007-04-27 14:25:00,40.94,40.94,40.88,40.91,2000.0,20.0537,20.0537,20.0243,20.039,2000.0
2007-04-27 14:30:00,40.93,40.94,40.92,40.92,2400.0,20.0488,20.0537,20.0439,20.0439,2400.0
2007-04-27 14:35:00,40.93,40.93,40.93,40.93,1900.0,20.0488,20.0488,20.0488,20.0488,1900.0
2007-04-27 14:40:00,40.93,41.0,40.93,41.0,7500.0,20.0488,20.0831,20.0488,20.0831,7500.0
2007-04-27 14:45:00,40.99,41.0,40.95,41.0,3500.0,20.0782,20.0831,20.0586,20.0831,3500.0
2007-04-27 14:50:00,41.0,41.0,40.86,40.86,6700.0,20.0831,20.0831,20.0145,20.0145,6700.0
2007-04-27 14:55:00,40.87,40.92,40.84,40.9,3300.0,20.0194,20.0439,20.0047,20.0341,3300.0
2007-04-27 15:00:00,40.9,40.9,40.88,40.9,2800.0,20.0341,20.0341,20.0243,20.0341,2800.0
2007-04-27 15:05:00,40.9,40.9,40.88,40.88,3000.0,20.0341,20.0341,20.0243,20.0243,3000.0
2007-04-27 15:10:00,40.89,40.93,40.89,40.93,3100.0,20.0292,20.0488,20.0292,20.0488,3100.0
2007-04-27 15:15:00,40.94,41.02,40.94,40.95,25200.0,20.0537,20.0929,20.0537,20.0586,25200.0
2007-04-27 15:20:00,40.94,40.94,40.79,40.91,6000.0,20.0537,20.0537,19.9802,20.039,6000.0
2007-04-27 15:25:00,40.91,40.92,40.76,40.79,5400.0,20.039,20.0439,19.9655,19.9802,5400.0
2007-04-27 15:30:00,40.78,40.8,40.77,40.8,4000.0,19.9753,19.9851,19.9704,19.9851,4000.0
2007-04-27 15:35:00,40.8,40.86,40.79,40.8,15500.0,19.9851,20.0145,19.9802,19.9851,15500.0
2007-04-27 15:40:00,40.79,40.81,40.71,40.74,13200.0,19.9802,19.99,19.941,19.9557,13200.0
2007-04-27 15:45:00,40.74,40.82,40.72,40.75,10400.0,19.9557,19.9949,19.9459,19.9606,10400.0
2007-04-27 15:50:00,40.76,40.76,40.68,40.69,16000.0,19.9655,19.9655,19.9263,19.9312,16000.0
2007-04-27 15:55:00,40.69,40.7,40.64,40.69,16600.0,19.9312,19.9361,19.9067,19.9312,16600.0
2007-04-30 09:30:00,41.55,41.94,41.55,41.74,33400.0,20.3525,20.5435,20.3525,20.4455,33400.0
2007-04-30 09:35:00,41.73,41.73,41.5,41.5,26800.0,20.4406,20.4406,20.328,20.328,26800.0
2007-04-30 09:40:00,41.45,41.5,41.35,41.36,12300.0,20.3035,20.328,20.2545,20.2594,12300.0
2007-04-30 09:45:00,41.34,41.43,41.34,41.36,8600.0,20.2496,20.2937,20.2496,20.2594,8600.0
2007-04-30 09:50:00,41.36,41.38,41.34,41.34,4700.0,20.2594,20.2692,20.2496,20.2496,4700.0
2007-04-30 09:55:00,41.33,41.34,41.27,41.27,6300.0,20.2447,20.2496,20.2153,20.2153,6300.0
2007-04-30 10:00:00,41.27,41.36,41.25,41.31,12700.0,20.2153,20.2594,20.2055,20.2349,12700.0
2007-04-30 10:05:00,41.28,41.28,41.25,41.25,5500.0,20.2202,20.2202,20.2055,20.2055,5500.0
2007-04-30 10:10:00,41.25,41.28,41.25,41.28,3100.0,20.2055,20.2202,20.2055,20.2202,3100.0
2007-04-30 10:15:00,41.29,41.32,41.28,41.28,1300.0,20.2251,20.2398,20.2202,20.2202,1300.0
2007-04-30 10:20:00,41.32,41.32,41.27,41.27,2400.0,20.2398,20.2398,20.2153,20.2153,2400.0
2007-04-30 10:25:00,41.28,41.28,41.25,41.25,3700.0,20.2202,20.2202,20.2055,20.2055,3700.0
2007-04-30 10:30:00,41.25,41.25,41.22,41.22,2700.0,20.2055,20.2055,20.1908,20.1908,2700.0
2007-04-30 10:35:00,41.23,41.27,41.23,41.26,3900.0,20.1957,20.2153,20.1957,20.2104,3900.0
2007-04-30 10:40:00,41.24,41.24,41.22,41.23,5200.0,20.2006,20.2006,20.1908,20.1957,5200.0
2007-04-30 10:45:00,41.23,41.24,41.22,41.24,2400.0,20.1957,20.2006,20.1908,20.2006,2400.0
2007-04-30 10:50:00,41.26,41.29,41.16,41.16,10900.0,20.2104,20.2251,20.1614,20.1614,10900.0
2007-04-30 10:55:00,41.16,41.18,41.15,41.17,3500.0,20.1614,20.1712,20.1565,20.1663,3500.0
2007-04-30 11:00:00,41.16,41.19,41.12,41.12,4000.0,20.1614,20.1761,20.1418,20.1418,4000.0
2007-04-30 11:05:00,41.11,41.12,41.0,41.08,25300.0,20.1369,20.1418,20.0831,20.1222,25300.0
2007-04-30 11:10:00,41.08,41.16,41.08,41.13,7300.0,20.1222,20.1614,20.1222,20.1467,7300.0
2007-04-30 11:15:00,41.13,41.14,41.13,41.13,600.0,20.1467,20.1516,20.1467,20.1467,600.0
2007-04-30 11:20:00,41.13,41.15,41.1,41.1,1700.0,20.1467,20.1565,20.132,20.132,1700.0
2007-04-30 11:25:00,41.1,41.11,41.1,41.11,1000.0,20.132,20.1369,20.132,20.1369,1000.0
2007-04-30 11:30:00,41.12,41.12,41.1,41.12,800.0,20.1418,20.1418,20.132,20.1418,800.0
2007-04-30 11:35:00,41.07,41.09,41.07,41.08,3500.0,20.1173,20.1271,20.1173,20.1222,3500.0
2007-04-30 11:40:00,41.07,41.08,41.06,41.06,3800.0,20.1173,20.1222,20.1124,20.1124,3800.0
2007-04-30 11:45:00,41.07,41.14,41.07,41.14,3200.0,20.1173,20.1516,20.1173,20.1516,3200.0
2007-04-30 11:50:00,41.11,41.2,41.11,41.13,11200.0,20.1369,20.181,20.1369,20.1467,11200.0
2007-04-30 11:55:00,41.14,41.15,41.14,41.15,2100.0,20.1516,20.1565,20.1516,20.1565,2100.0
2007-04-30 12:00:00,41.15,41.18,41.15,41.18,2700.0,20.1565,20.1712,20.1565,20.1712,2700.0
2007-04-30 12:05:00,41.18,41.19,41.18,41.19,1300.0,20.1712,20.1761,20.1712,20.1761,1300.0
2007-04-30 12:10:00,41.19,41.24,41.19,41.2,3900.0,20.1761,20.2006,20.1761,20.181,3900.0
2007-04-30 12:15:00,41.2,41.23,41.2,41.22,12100.0,20.181,20.1957,20.181,20.1908,12100.0
2007-04-30 12:20:00,41.22,41.22,41.21,41.22,2900.0,20.1908,20.1908,20.1859,20.1908,2900.0
2007-04-30 12:25:00,41.21,41.23,41.21,41.23,2300.0,20.1859,20.1957,20.1859,20.1957,2300.0
2007-04-30 12:30:00,41.23,41.25,41.23,41.25,5400.0,20.1957,20.2055,20.1957,20.2055,5400.0
2007-04-30 12:35:00,41.25,41.27,41.25,41.26,700.0,20.2055,20.2153,20.2055,20.2104,700.0
2007-04-30 12:40:00,41.27,41.27,41.24,41.24,300.0,20.2153,20.2153,20.2006,20.2006,300.0
2007-04-30 12:45:00,41.22,41.22,41.22,41.22,1500.0,20.1908,20.1908,20.1908,20.1908,1500.0
2007-04-30 12:50:00,41.22,41.23,41.22,41.23,2500.0,20.1908,20.1957,20.1908,20.1957,2500.0
2007-04-30 12:55:00,41.22,41.23,41.22,41.22,2100.0,20.1908,20.1957,20.1908,20.1908,2100.0
2007-04-30 13:00:00,41.22,41.24,41.22,41.23,3300.0,20.1908,20.2006,20.1908,20.1957,3300.0
2007-04-30 13:05:00,41.23,41.27,41.23,41.27,2700.0,20.1957,20.2153,20.1957,20.2153,2700.0
2007-04-30 13:10:00,41.26,41.29,41.25,41.25,5000.0,20.2104,20.2251,20.2055,20.2055,5000.0
2007-04-30 13:15:00,41.25,41.25,41.25,41.25,100.0,20.2055,20.2055,20.2055,20.2055,100.0
2007-04-30 13:20:00,41.25,41.26,41.25,41.25,700.0,20.2055,20.2104,20.2055,20.2055,700.0
2007-04-30 13:25:00,41.25,41.25,41.25,41.25,6700.0,20.2055,20.2055,20.2055,20.2055,6700.0
2007-04-30 13:30:00,41.25,41.25,41.25,41.25,1200.0,20.2055,20.2055,20.2055,20.2055,1200.0
2007-04-30 13:35:00,41.25,41.27,41.25,41.27,6100.0,20.2055,20.2153,20.2055,20.2153,6100.0
2007-04-30 13:40:00,41.27,41.28,41.27,41.28,7100.0,20.2153,20.2202,20.2153,20.2202,7100.0
2007-04-30 13:45:00,41.28,41.3,41.28,41.3,900.0,20.2202,20.23,20.2202,20.23,900.0
2007-04-30 13:50:00,41.31,41.31,41.31,41.31,300.0,20.2349,20.2349,20.2349,20.2349,300.0
2007-04-30 13:55:00,41.25,41.31,41.25,41.31,7500.0,20.2055,20.2349,20.2055,20.2349,7500.0
2007-04-30 14:00:00,41.3,41.3,41.27,41.27,1200.0,20.23,20.23,20.2153,20.2153,1200.0
2007-04-30 14:05:00,41.27,41.29,41.27,41.27,6900.0,20.2153,20.2251,20.2153,20.2153,6900.0
2007-04-30 14:10:00,41.25,41.27,41.25,41.25,2500.0,20.2055,20.2153,20.2055,20.2055,2500.0
2007-04-30 14:15:00,41.28,41.28,41.26,41.26,9000.0,20.2202,20.2202,20.2104,20.2104,9000.0
2007-04-30 14:20:00,41.27,41.27,41.23,41.24,11900.0,20.2153,20.2153,20.1957,20.2006,11900.0
2007-04-30 14:25:00,41.22,41.26,41.22,41.26,13200.0,20.1908,20.2104,20.1908,20.2104,13200.0
2007-04-30 14:30:00,41.26,41.26,41.24,41.25,6600.0,20.2104,20.2104,20.2006,20.2055,6600.0
2007-04-30 14:35:00,41.25,41.26,41.22,41.23,28900.0,20.2055,20.2104,20.1908,20.1957,28900.0
2007-04-30 14:40:00,41.22,41.23,41.14,41.14,14600.0,20.1908,20.1957,20.1516,20.1516,14600.0
2007-04-30 14:45:00,41.15,41.15,41.09,41.09,8900.0,20.1565,20.1565,20.1271,20.1271,8900.0
2007-04-30 14:50:00,41.08,41.1,41.02,41.03,17600.0,20.1222,20.132,20.0929,20.0978,17600.0
2007-04-30 14:55:00,41.04,41.04,40.93,40.99,8200.0,20.1027,20.1027,20.0488,20.0782,8200.0
2007-04-30 15:00:00,41.0,41.08,40.93,40.94,7900.0,20.0831,20.1222,20.0488,20.0537,7900.0
2007-04-30 15:05:00,40.93,40.93,40.9,40.93,14600.0,20.0488,20.0488,20.0341,20.0488,14600.0
2007-04-30 15:10:00,40.92,40.93,40.87,40.87,4700.0,20.0439,20.0488,20.0194,20.0194,4700.0
2007-04-30 15:15:00,40.87,40.89,40.81,40.81,8600.0,20.0194,20.0292,19.99,19.99,8600.0
2007-04-30 15:20:00,40.81,40.82,40.72,40.74,17800.0,19.99,19.9949,19.9459,19.9557,17800.0
2007-04-30 15:25:00,40.74,40.74,40.68,40.72,7200.0,19.9557,19.9557,19.9263,19.9459,7200.0
2007-04-30 15:30:00,40.71,40.72,40.67,40.68,6000.0,19.941,19.9459,19.9214,19.9263,6000.0
2007-04-30 15:35:00,40.67,40.68,40.57,40.58,5700.0,19.9214,19.9263,19.8724,19.8773,5700.0
2007-04-30 15:40:00,40.58,40.6,40.56,40.57,11400.0,19.8773,19.8871,19.8675,19.8724,11400.0
2007-04-30 15:45:00,40.53,40.53,40.47,40.49,11400.0,19.8528,19.8528,19.8234,19.8332,11400.0
2007-04-30 15:50:00,40.48,40.48,40.41,40.44,10600.0,19.8283,19.8283,19.7941,19.8088,10600.0
2007-04-30 15:55:00,40.46,40.47,40.43,40.43,18500.0,19.8185,19.8234,19.8039,19.8039,18500.0
2007-05-01 09:30:00,40.7,40.7,40.55,40.61,13900.0,19.9361,19.9361,19.8626,19.892,13900.0
2007-05-01 09:35:00,40.55,40.74,40.44,40.5,28000.0,19.8626,19.9557,19.8088,19.8381,28000.0
2007-05-01 09:40:00,40.5,40.59,40.39,40.48,23800.0,19.8381,19.8822,19.7843,19.8283,23800.0
2007-05-01 09:45:00,40.46,40.78,40.37,40.78,28800.0,19.8185,19.9753,19.7745,19.9753,28800.0
2007-05-01 09:50:00,40.78,40.96,40.71,40.89,12800.0,19.9753,20.0635,19.941,20.0292,12800.0
2007-05-01 09:55:00,40.92,41.04,40.92,41.0,5900.0,20.0439,20.1027,20.0439,20.0831,5900.0
2007-05-01 10:00:00,41.0,41.05,40.68,40.74,6700.0,20.0831,20.1075,19.9263,19.9557,6700.0
2007-05-01 10:05:00,40.71,40.75,40.52,40.72,19800.0,19.941,19.9606,19.8479,19.9459,19800.0
2007-05-01 10:10:00,40.74,40.84,40.68,40.73,6300.0,19.9557,20.0047,19.9263,19.9508,6300.0
2007-05-01 10:15:00,40.76,40.79,40.71,40.73,5800.0,19.9655,19.9802,19.941,19.9508,5800.0
2007-05-01 10:20:00,40.71,40.73,40.51,40.51,34500.0,19.941,19.9508,19.843,19.843,34500.0
2007-05-01 10:25:00,40.49,40.5,40.28,40.36,6500.0,19.8332,19.8381,19.7304,19.7696,6500.0
2007-05-01 10:30:00,40.35,40.43,40.25,40.42,7800.0,19.7647,19.8039,19.7157,19.799,7800.0
2007-05-01 10:35:00,40.41,40.68,40.37,40.6,20100.0,19.7941,19.9263,19.7745,19.8871,20100.0
2007-05-01 10:40:00,40.59,40.63,40.52,40.54,21800.0,19.8822,19.9018,19.8479,19.8577,21800.0
2007-05-01 10:45:00,40.53,40.58,40.53,40.57,14000.0,19.8528,19.8773,19.8528,19.8724,14000.0
2007-05-01 10:50:00,40.55,40.61,40.55,40.59,4100.0,19.8626,19.892,19.8626,19.8822,4100.0
2007-05-01 10:55:00,40.59,40.68,40.57,40.68,7300.0,19.8822,19.9263,19.8724,19.9263,7300.0
2007-05-01 11:00:00,40.66,40.66,40.6,40.62,3600.0,19.9165,19.9165,19.8871,19.8969,3600.0
2007-05-01 11:05:00,40.62,40.62,40.5,40.54,8600.0,19.8969,19.8969,19.8381,19.8577,8600.0
2007-05-01 11:10:00,40.55,40.58,40.33,40.34,17400.0,19.8626,19.8773,19.7549,19.7598,17400.0
2007-05-01 11:15:00,40.34,40.37,40.25,40.25,7400.0,19.7598,19.7745,19.7157,19.7157,7400.0
2007-05-01 11:20:00,40.26,40.26,39.93,39.94,14600.0,19.7206,19.7206,19.5589,19.5638,14600.0
2007-05-01 11:25:00,39.98,40.09,39.98,40.07,2400.0,19.5834,19.6373,19.5834,19.6275,2400.0
2007-05-01 11:30:00,40.1,40.3,40.07,40.26,18100.0,19.6422,19.7402,19.6275,19.7206,18100.0
2007-05-01 11:35:00,40.31,40.33,40.27,40.28,8200.0,19.7451,19.7549,19.7255,19.7304,8200.0
2007-05-01 11:40:00,40.29,40.34,40.28,40.31,6000.0,19.7353,19.7598,19.7304,19.7451,6000.0
2007-05-01 11:45:00,40.31,40.41,40.31,40.4,5300.0,19.7451,19.7941,19.7451,19.7892,5300.0
2007-05-01 11:50:00,40.41,40.48,40.35,40.4,33300.0,19.7941,19.8283,19.7647,19.7892,33300.0
2007-05-01 11:55:00,40.4,40.46,40.4,40.4,8000.0,19.7892,19.8185,19.7892,19.7892,8000.0
2007-05-01 12:00:00,40.42,40.48,40.42,40.48,4300.0,19.799,19.8283,19.799,19.8283,4300.0
2007-05-01 12:05:00,40.48,40.51,40.48,40.5,4200.0,19.8283,19.843,19.8283,19.8381,4200.0
2007-05-01 12:10:00,40.51,40.54,40.5,40.54,3100.0,19.843,19.8577,19.8381,19.8577,3100.0
2007-05-01 12:15:00,40.54,40.57,40.54,40.56,1400.0,19.8577,19.8724,19.8577,19.8675,1400.0
2007-05-01 12:20:00,40.56,40.6,40.54,40.56,9900.0,19.8675,19.8871,19.8577,19.8675,9900.0
2007-05-01 12:25:00,40.58,40.59,40.57,40.57,1500.0,19.8773,19.8822,19.8724,19.8724,1500.0
2007-05-01 12:30:00,40.59,40.61,40.57,40.61,3700.0,19.8822,19.892,19.8724,19.892,3700.0
2007-05-01 12:35:00,40.61,40.67,40.61,40.65,2600.0,19.892,19.9214,19.892,19.9116,2600.0
2007-05-01 12:40:00,40.64,40.66,40.63,40.64,2100.0,19.9067,19.9165,19.9018,19.9067,2100.0
2007-05-01 12:45:00,40.63,40.64,40.63,40.63,3600.0,19.9018,19.9067,19.9018,19.9018,3600.0
2007-05-01 12:50:00,40.63,40.64,40.62,40.62,2200.0,19.9018,19.9067,19.8969,19.8969,2200.0
2007-05-01 12:55:00,40.63,40.67,40.63,40.64,1300.0,19.9018,19.9214,19.9018,19.9067,1300.0
2007-05-01 13:00:00,40.64,40.64,40.55,40.6,7900.0,19.9067,19.9067,19.8626,19.8871,7900.0
2007-05-01 13:05:00,40.59,40.63,40.59,40.63,1200.0,19.8822,19.9018,19.8822,19.9018,1200.0
2007-05-01 13:10:00,40.61,40.61,40.59,40.6,3000.0,19.892,19.892,19.8822,19.8871,3000.0
2007-05-01 13:15:00,40.59,40.6,40.57,40.6,1700.0,19.8822,19.8871,19.8724,19.8871,1700.0
2007-05-01 13:20:00,40.57,40.58,40.57,40.58,1400.0,19.8724,19.8773,19.8724,19.8773,1400.0
2007-05-01 13:25:00,40.58,40.6,40.58,40.59,2000.0,19.8773,19.8871,19.8773,19.8822,2000.0
2007-05-01 13:30:00,40.59,40.61,40.59,40.6,1300.0,19.8822,19.892,19.8822,19.8871,1300.0
2007-05-01 13:35:00,40.6,40.68,40.6,40.62,3700.0,19.8871,19.9263,19.8871,19.8969,3700.0
2007-05-01 13:40:00,40.65,40.68,40.65,40.68,1800.0,19.9116,19.9263,19.9116,19.9263,1800.0
2007-05-01 13:45:00,40.65,40.66,40.65,40.66,1000.0,19.9116,19.9165,19.9116,19.9165,1000.0
2007-05-01 13:50:00,40.66,40.66,40.66,40.66,300.0,19.9165,19.9165,19.9165,19.9165,300.0
2007-05-01 13:55:00,40.66,40.74,40.65,40.74,4000.0,19.9165,19.9557,19.9116,19.9557,4000.0
2007-05-01 14:00:00,40.74,40.74,40.67,40.73,3600.0,19.9557,19.9557,19.9214,19.9508,3600.0
2007-05-01 14:05:00,40.73,40.76,40.73,40.76,9200.0,19.9508,19.9655,19.9508,19.9655,9200.0
2007-05-01 14:10:00,40.77,40.79,40.73,40.77,3500.0,19.9704,19.9802,19.9508,19.9704,3500.0
2007-05-01 14:15:00,40.78,40.84,40.75,40.77,2100.0,19.9753,20.0047,19.9606,19.9704,2100.0
2007-05-01 14:20:00,40.77,40.95,40.77,40.95,6800.0,19.9704,20.0586,19.9704,20.0586,6800.0
2007-05-01 14:25:00,40.92,40.95,40.87,40.95,3200.0,20.0439,20.0586,20.0194,20.0586,3200.0
2007-05-01 14:30:00,40.94,40.95,40.89,40.89,1800.0,20.0537,20.0586,20.0292,20.0292,1800.0
2007-05-01 14:35:00,40.89,41.04,40.88,41.04,6100.0,20.0292,20.1027,20.0243,20.1027,6100.0
2007-05-01 14:40:00,41.04,41.08,40.98,41.02,6800.0,20.1027,20.1222,20.0733,20.0929,6800.0
2007-05-01 14:45:00,41.0,41.0,40.93,40.97,10500.0,20.0831,20.0831,20.0488,20.0684,10500.0
2007-05-01 14:50:00,40.97,41.01,40.93,41.01,19200.0,20.0684,20.088,20.0488,20.088,19200.0
2007-05-01 14:55:00,41.01,41.07,40.99,41.04,15700.0,20.088,20.1173,20.0782,20.1027,15700.0
2007-05-01 15:00:00,41.03,41.07,41.02,41.02,3500.0,20.0978,20.1173,20.0929,20.0929,3500.0
2007-05-01 15:05:00,41.02,41.03,40.84,40.85,5300.0,20.0929,20.0978,20.0047,20.0096,5300.0
2007-05-01 15:10:00,40.85,40.93,40.84,40.87,13400.0,20.0096,20.0488,20.0047,20.0194,13400.0
2007-05-01 15:15:00,40.87,40.92,40.83,40.86,8000.0,20.0194,20.0439,19.9998,20.0145,8000.0
2007-05-01 15:20:00,40.87,40.9,40.81,40.87,10600.0,20.0194,20.0341,19.99,20.0194,10600.0
2007-05-01 15:25:00,40.87,40.88,40.77,40.77,2400.0,20.0194,20.0243,19.9704,19.9704,2400.0
2007-05-01 15:30:00,40.75,40.76,40.72,40.73,3000.0,19.9606,19.9655,19.9459,19.9508,3000.0
2007-05-01 15:35:00,40.73,40.77,40.72,40.75,6800.0,19.9508,19.9704,19.9459,19.9606,6800.0
2007-05-01 15:40:00,40.76,40.76,40.75,40.75,4800.0,19.9655,19.9655,19.9606,19.9606,4800.0
2007-05-01 15:45:00,40.75,40.81,40.75,40.81,7100.0,19.9606,19.99,19.9606,19.99,7100.0
2007-05-01 15:50:00,40.79,40.8,40.79,40.79,600.0,19.9802,19.9851,19.9802,19.9802,600.0
2007-05-01 15:55:00,40.78,40.78,40.74,40.76,6100.0,19.9753,19.9753,19.9557,19.9655,6100.0
2007-05-02 09:30:00,40.74,40.74,40.52,40.53,1900.0,19.9557,19.9557,19.8479,19.8528,1900.0
2007-05-02 09:35:00,40.53,40.68,40.48,40.58,5800.0,19.8528,19.9263,19.8283,19.8773,5800.0
2007-05-02 09:40:00,40.58,40.59,40.5,40.51,2000.0,19.8773,19.8822,19.8381,19.843,2000.0
2007-05-02 09:45:00,40.51,40.57,40.49,40.55,1400.0,19.843,19.8724,19.8332,19.8626,1400.0
2007-05-02 09:50:00,40.57,40.63,40.54,40.63,1100.0,19.8724,19.9018,19.8577,19.9018,1100.0
2007-05-02 09:55:00,40.63,40.63,40.63,40.63,0.0,19.9018,19.9018,19.9018,19.9018,0.0
2007-05-02 10:00:00,40.67,40.94,40.67,40.94,4100.0,19.9214,20.0537,19.9214,20.0537,4100.0
2007-05-02 10:05:00,40.94,41.07,40.94,41.05,14400.0,20.0537,20.1173,20.0537,20.1075,14400.0
2007-05-02 10:10:00,41.06,41.1,41.06,41.1,2000.0,20.1124,20.132,20.1124,20.132,2000.0
2007-05-02 10:15:00,41.09,41.11,41.06,41.07,4000.0,20.1271,20.1369,20.1124,20.1173,4000.0
2007-05-02 10:20:00,41.06,41.07,41.06,41.07,2100.0,20.1124,20.1173,20.1124,20.1173,2100.0
2007-05-02 10:25:00,41.07,41.09,41.07,41.09,2700.0,20.1173,20.1271,20.1173,20.1271,2700.0
2007-05-02 10:30:00,41.09,41.13,41.08,41.1,8800.0,20.1271,20.1467,20.1222,20.132,8800.0
2007-05-02 10:35:00,41.09,41.26,41.09,41.19,9300.0,20.1271,20.2104,20.1271,20.1761,9300.0
2007-05-02 10:40:00,41.2,41.32,41.2,41.28,3400.0,20.181,20.2398,20.181,20.2202,3400.0
2007-05-02 10:45:00,41.27,41.28,41.24,41.26,1500.0,20.2153,20.2202,20.2006,20.2104,1500.0
2007-05-02 10:50:00,41.23,41.24,41.18,41.2,2500.0,20.1957,20.2006,20.1712,20.181,2500.0
2007-05-02 10:55:00,41.2,41.22,41.19,41.22,3700.0,20.181,20.1908,20.1761,20.1908,3700.0
2007-05-02 11:00:00,41.22,41.22,41.15,41.17,6400.0,20.1908,20.1908,20.1565,20.1663,6400.0
2007-05-02 11:05:00,41.17,41.2,41.16,41.2,3600.0,20.1663,20.181,20.1614,20.181,3600.0
2007-05-02 11:10:00,41.2,41.2,41.19,41.19,2400.0,20.181,20.181,20.1761,20.1761,2400.0
2007-05-02 11:15:00,41.2,41.2,41.19,41.2,1700.0,20.181,20.181,20.1761,20.181,1700.0
2007-05-02 11:20:00,41.2,41.2,41.19,41.19,2900.0,20.181,20.181,20.1761,20.1761,2900.0
2007-05-02 11:25:00,41.19,41.2,41.18,41.19,5100.0,20.1761,20.181,20.1712,20.1761,5100.0
2007-05-02 11:30:00,41.18,41.2,41.18,41.18,2700.0,20.1712,20.181,20.1712,20.1712,2700.0
2007-05-02 11:35:00,41.19,41.2,41.18,41.19,10700.0,20.1761,20.181,20.1712,20.1761,10700.0
2007-05-02 11:40:00,41.18,41.23,41.18,41.23,10000.0,20.1712,20.1957,20.1712,20.1957,10000.0
2007-05-02 11:45:00,41.24,41.27,41.24,41.25,2400.0,20.2006,20.2153,20.2006,20.2055,2400.0
2007-05-02 11:50:00,41.25,41.25,41.24,41.24,2200.0,20.2055,20.2055,20.2006,20.2006,2200.0
2007-05-02 11:55:00,41.24,41.25,41.21,41.22,3300.0,20.2006,20.2055,20.1859,20.1908,3300.0
2007-05-02 12:00:00,41.21,41.21,41.15,41.2,5800.0,20.1859,20.1859,20.1565,20.181,5800.0
2007-05-02 12:05:00,41.2,41.2,41.18,41.18,3700.0,20.181,20.181,20.1712,20.1712,3700.0
2007-05-02 12:10:00,41.17,41.18,41.17,41.18,2100.0,20.1663,20.1712,20.1663,20.1712,2100.0
2007-05-02 12:15:00,41.15,41.18,41.14,41.15,1800.0,20.1565,20.1712,20.1516,20.1565,1800.0
2007-05-02 12:20:00,41.14,41.15,41.12,41.13,25000.0,20.1516,20.1565,20.1418,20.1467,25000.0
2007-05-02 12:25:00,41.1,41.12,41.06,41.07,12000.0,20.132,20.1418,20.1124,20.1173,12000.0
2007-05-02 12:30:00,41.06,41.06,41.03,41.05,4200.0,20.1124,20.1124,20.0978,20.1075,4200.0
2007-05-02 12:35:00,41.07,41.07,41.02,41.02,4300.0,20.1173,20.1173,20.0929,20.0929,4300.0
2007-05-02 12:40:00,41.03,41.04,41.02,41.04,1000.0,20.0978,20.1027,20.0929,20.1027,1000.0
2007-05-02 12:45:00,41.03,41.05,41.03,41.04,3300.0,20.0978,20.1075,20.0978,20.1027,3300.0
2007-05-02 12:50:00,41.05,41.05,41.04,41.04,1100.0,20.1075,20.1075,20.1027,20.1027,1100.0
2007-05-02 12:55:00,41.04,41.05,41.04,41.05,700.0,20.1027,20.1075,20.1027,20.1075,700.0
2007-05-02 13:00:00,41.05,41.12,41.05,41.12,2500.0,20.1075,20.1418,20.1075,20.1418,2500.0
2007-05-02 13:05:00,41.11,41.12,41.1,41.12,52300.0,20.1369,20.1418,20.132,20.1418,52300.0
2007-05-02 13:10:00,41.12,41.18,41.12,41.17,2700.0,20.1418,20.1712,20.1418,20.1663,2700.0
2007-05-02 13:15:00,41.17,41.18,41.17,41.18,1700.0,20.1663,20.1712,20.1663,20.1712,1700.0
2007-05-02 13:20:00,41.18,41.2,41.15,41.16,10000.0,20.1712,20.181,20.1565,20.1614,10000.0
2007-05-02 13:25:00,41.16,41.18,41.13,41.13,4600.0,20.1614,20.1712,20.1467,20.1467,4600.0
2007-05-02 13:30:00,41.14,41.15,41.14,41.15,10300.0,20.1516,20.1565,20.1516,20.1565,10300.0
2007-05-02 13:35:00,41.15,41.2,41.15,41.19,1900.0,20.1565,20.181,20.1565,20.1761,1900.0
2007-05-02 13:40:00,41.2,41.21,41.19,41.2,6100.0,20.181,20.1859,20.1761,20.181,6100.0
2007-05-02 13:45:00,41.2,41.2,41.19,41.19,2600.0,20.181,20.181,20.1761,20.1761,2600.0
2007-05-02 13:50:00,41.19,41.29,41.19,41.25,25700.0,20.1761,20.2251,20.1761,20.2055,25700.0
2007-05-02 13:55:00,41.24,41.25,41.24,41.25,4200.0,20.2006,20.2055,20.2006,20.2055,4200.0
2007-05-02 14:00:00,41.25,41.3,41.25,41.3,6700.0,20.2055,20.23,20.2055,20.23,6700.0
2007-05-02 14:05:00,41.29,41.31,41.29,41.31,8200.0,20.2251,20.2349,20.2251,20.2349,8200.0
2007-05-02 14:10:00,41.31,41.37,41.3,41.36,4300.0,20.2349,20.2643,20.23,20.2594,4300.0
2007-05-02 14:15:00,41.36,41.42,41.35,41.42,8000.0,20.2594,20.2888,20.2545,20.2888,8000.0
2007-05-02 14:20:00,41.43,41.46,41.41,41.45,6700.0,20.2937,20.3084,20.2839,20.3035,6700.0
2007-05-02 14:25:00,41.45,41.48,41.45,41.48,3700.0,20.3035,20.3182,20.3035,20.3182,3700.0
2007-05-02 14:30:00,41.48,41.54,41.48,41.54,7100.0,20.3182,20.3476,20.3182,20.3476,7100.0
2007-05-02 14:35:00,41.55,41.61,41.54,41.55,11000.0,20.3525,20.3819,20.3476,20.3525,11000.0
2007-05-02 14:40:00,41.55,41.61,41.55,41.61,13400.0,20.3525,20.3819,20.3525,20.3819,13400.0
2007-05-02 14:45:00,41.6,41.67,41.53,41.54,19300.0,20.377,20.4112,20.3427,20.3476,19300.0
2007-05-02 14:50:00,41.53,41.58,41.53,41.58,6400.0,20.3427,20.3672,20.3427,20.3672,6400.0
2007-05-02 14:55:00,41.58,41.65,41.58,41.65,11600.0,20.3672,20.4014,20.3672,20.4014,11600.0
2007-05-02 15:00:00,41.65,41.65,41.56,41.56,7500.0,20.4014,20.4014,20.3574,20.3574,7500.0
2007-05-02 15:05:00,41.59,41.59,41.57,41.59,3300.0,20.3721,20.3721,20.3623,20.3721,3300.0
2007-05-02 15:10:00,41.59,41.6,41.56,41.57,6000.0,20.3721,20.377,20.3574,20.3623,6000.0
2007-05-02 15:15:00,41.56,41.56,41.55,41.56,6600.0,20.3574,20.3574,20.3525,20.3574,6600.0
2007-05-02 15:20:00,41.56,41.56,41.55,41.56,11500.0,20.3574,20.3574,20.3525,20.3574,11500.0
2007-05-02 15:25:00,41.56,41.67,41.56,41.67,13600.0,20.3574,20.4112,20.3574,20.4112,13600.0
2007-05-02 15:30:00,41.68,41.71,41.68,41.71,13700.0,20.4161,20.4308,20.4161,20.4308,13700.0
2007-05-02 15:35:00,41.71,41.71,41.68,41.68,9200.0,20.4308,20.4308,20.4161,20.4161,9200.0
2007-05-02 15:40:00,41.68,41.68,41.64,41.65,7300.0,20.4161,20.4161,20.3965,20.4014,7300.0
2007-05-02 15:45:00,41.65,41.67,41.65,41.67,11400.0,20.4014,20.4112,20.4014,20.4112,11400.0
2007-05-02 15:50:00,41.67,41.67,41.65,41.67,15100.0,20.4112,20.4112,20.4014,20.4112,15100.0
2007-05-02 15:55:00,41.67,41.71,41.67,41.71,18900.0,20.4112,20.4308,20.4112,20.4308,18900.0
2007-05-03 09:30:00,41.8,41.88,41.67,41.8,13400.0,20.4749,20.5141,20.4112,20.4749,13400.0
2007-05-03 09:35:00,41.77,41.88,41.49,41.88,19800.0,20.4602,20.5141,20.3231,20.5141,19800.0
2007-05-03 09:40:00,41.92,41.92,41.73,41.81,7300.0,20.5337,20.5337,20.4406,20.4798,7300.0
2007-05-03 09:45:00,41.78,41.79,41.65,41.76,7600.0,20.4651,20.47,20.4014,20.4553,7600.0
2007-05-03 09:50:00,41.72,41.73,41.68,41.68,2000.0,20.4357,20.4406,20.4161,20.4161,2000.0
2007-05-03 09:55:00,41.68,41.69,41.54,41.61,6300.0,20.4161,20.421,20.3476,20.3819,6300.0
2007-05-03 10:00:00,41.61,41.67,41.55,41.55,8300.0,20.3819,20.4112,20.3525,20.3525,8300.0
2007-05-03 10:05:00,41.58,41.75,41.58,41.67,6700.0,20.3672,20.4504,20.3672,20.4112,6700.0
2007-05-03 10:10:00,41.68,41.68,41.54,41.58,3300.0,20.4161,20.4161,20.3476,20.3672,3300.0
2007-05-03 10:15:00,41.58,41.59,41.49,41.51,3300.0,20.3672,20.3721,20.3231,20.3329,3300.0
2007-05-03 10:20:00,41.45,41.46,41.38,41.41,5400.0,20.3035,20.3084,20.2692,20.2839,5400.0
2007-05-03 10:25:00,41.35,41.53,41.35,41.52,2500.0,20.2545,20.3427,20.2545,20.3378,2500.0
2007-05-03 10:30:00,41.51,41.55,41.48,41.49,2700.0,20.3329,20.3525,20.3182,20.3231,2700.0
2007-05-03 10:35:00,41.48,41.56,41.46,41.54,3400.0,20.3182,20.3574,20.3084,20.3476,3400.0
2007-05-03 10:40:00,41.52,41.64,41.52,41.64,3600.0,20.3378,20.3965,20.3378,20.3965,3600.0
2007-05-03 10:45:00,41.64,41.75,41.63,41.75,4500.0,20.3965,20.4504,20.3917,20.4504,4500.0
2007-05-03 10:50:00,41.75,41.77,41.7,41.71,7800.0,20.4504,20.4602,20.4259,20.4308,7800.0
2007-05-03 10:55:00,41.7,41.77,41.7,41.75,1800.0,20.4259,20.4602,20.4259,20.4504,1800.0
2007-05-03 11:00:00,41.77,41.77,41.64,41.71,3200.0,20.4602,20.4602,20.3965,20.4308,3200.0
2007-05-03 11:05:00,41.7,41.7,41.68,41.69,300.0,20.4259,20.4259,20.4161,20.421,300.0
2007-05-03 11:10:00,41.68,41.69,41.64,41.64,2500.0,20.4161,20.421,20.3965,20.3965,2500.0
2007-05-03 11:15:00,41.63,41.63,41.52,41.52,10200.0,20.3917,20.3917,20.3378,20.3378,10200.0
2007-05-03 11:20:00,41.5,41.52,41.45,41.45,2300.0,20.328,20.3378,20.3035,20.3035,2300.0
2007-05-03 11:25:00,41.45,41.48,41.45,41.47,2500.0,20.3035,20.3182,20.3035,20.3133,2500.0
2007-05-03 11:30:00,41.46,41.5,41.41,41.5,5900.0,20.3084,20.328,20.2839,20.328,5900.0
2007-05-03 11:35:00,41.5,41.53,41.49,41.51,1700.0,20.328,20.3427,20.3231,20.3329,1700.0
2007-05-03 11:40:00,41.48,41.48,41.48,41.48,600.0,20.3182,20.3182,20.3182,20.3182,600.0
2007-05-03 11:45:00,41.48,41.5,41.46,41.48,1900.0,20.3182,20.328,20.3084,20.3182,1900.0
2007-05-03 11:50:00,41.46,41.5,41.46,41.5,1600.0,20.3084,20.328,20.3084,20.328,1600.0
2007-05-03 11:55:00,41.5,41.52,41.5,41.5,800.0,20.328,20.3378,20.328,20.328,800.0
2007-05-03 12:00:00,41.52,41.52,41.45,41.46,2800.0,20.3378,20.3378,20.3035,20.3084,2800.0
2007-05-03 12:05:00,41.42,41.45,41.42,41.44,4100.0,20.2888,20.3035,20.2888,20.2986,4100.0
2007-05-03 12:10:00,41.44,41.49,41.44,41.47,900.0,20.2986,20.3231,20.2986,20.3133,900.0
2007-05-03 12:15:00,41.45,41.49,41.45,41.48,1600.0,20.3035,20.3231,20.3035,20.3182,1600.0
2007-05-03 12:20:00,41.48,41.49,41.45,41.45,2300.0,20.3182,20.3231,20.3035,20.3035,2300.0
2007-05-03 12:25:00,41.46,41.46,41.41,41.44,1700.0,20.3084,20.3084,20.2839,20.2986,1700.0
2007-05-03 12:30:00,41.39,41.39,41.36,41.38,2500.0,20.2741,20.2741,20.2594,20.2692,2500.0
2007-05-03 12:35:00,41.37,41.38,41.36,41.36,1000.0,20.2643,20.2692,20.2594,20.2594,1000.0
2007-05-03 12:40:00,41.36,41.37,41.35,41.35,1700.0,20.2594,20.2643,20.2545,20.2545,1700.0
2007-05-03 12:45:00,41.34,41.37,41.32,41.36,2800.0,20.2496,20.2643,20.2398,20.2594,2800.0
2007-05-03 12:50:00,41.37,41.37,41.34,41.37,1500.0,20.2643,20.2643,20.2496,20.2643,1500.0
2007-05-03 12:55:00,41.37,41.4,41.36,41.39,2200.0,20.2643,20.279,20.2594,20.2741,2200.0
2007-05-03 13:00:00,41.38,41.39,41.37,41.39,1300.0,20.2692,20.2741,20.2643,20.2741,1300.0
2007-05-03 13:05:00,41.37,41.37,41.31,41.31,1600.0,20.2643,20.2643,20.2349,20.2349,1600.0
2007-05-03 13:10:00,41.32,41.32,41.31,41.32,1300.0,20.2398,20.2398,20.2349,20.2398,1300.0
2007-05-03 13:15:00,41.3,41.3,41.25,41.27,4300.0,20.23,20.23,20.2055,20.2153,4300.0
2007-05-03 13:20:00,41.28,41.32,41.24,41.32,6900.0,20.2202,20.2398,20.2006,20.2398,6900.0
2007-05-03 13:25:00,41.34,41.34,41.31,41.34,1200.0,20.2496,20.2496,20.2349,20.2496,1200.0
2007-05-03 13:30:00,41.35,41.38,41.34,41.35,1600.0,20.2545,20.2692,20.2496,20.2545,1600.0
2007-05-03 13:35:00,41.36,41.41,41.35,41.37,2300.0,20.2594,20.2839,20.2545,20.2643,2300.0
2007-05-03 13:40:00,41.36,41.38,41.34,41.34,3500.0,20.2594,20.2692,20.2496,20.2496,3500.0
2007-05-03 13:45:00,41.32,41.32,41.27,41.31,7000.0,20.2398,20.2398,20.2153,20.2349,7000.0
2007-05-03 13:50:00,41.31,41.31,41.27,41.27,1900.0,20.2349,20.2349,20.2153,20.2153,1900.0
2007-05-03 13:55:00,41.26,41.27,41.23,41.24,4100.0,20.2104,20.2153,20.1957,20.2006,4100.0
2007-05-03 14:00:00,41.24,41.26,41.24,41.26,2000.0,20.2006,20.2104,20.2006,20.2104,2000.0
2007-05-03 14:05:00,41.26,41.28,41.21,41.28,8300.0,20.2104,20.2202,20.1859,20.2202,8300.0
2007-05-03 14:10:00,41.28,41.32,41.27,41.32,6100.0,20.2202,20.2398,20.2153,20.2398,6100.0
2007-05-03 14:15:00,41.32,41.34,41.27,41.34,6500.0,20.2398,20.2496,20.2153,20.2496,6500.0
2007-05-03 14:20:00,41.3,41.3,41.25,41.27,3400.0,20.23,20.23,20.2055,20.2153,3400.0
2007-05-03 14:25:00,41.26,41.27,41.24,41.24,4900.0,20.2104,20.2153,20.2006,20.2006,4900.0
2007-05-03 14:30:00,41.25,41.3,41.25,41.25,4100.0,20.2055,20.23,20.2055,20.2055,4100.0
2007-05-03 14:35:00,41.25,41.26,41.23,41.23,4200.0,20.2055,20.2104,20.1957,20.1957,4200.0
2007-05-03 14:40:00,41.23,41.25,41.22,41.23,3900.0,20.1957,20.2055,20.1908,20.1957,3900.0
2007-05-03 14:45:00,41.24,41.27,41.23,41.27,49600.0,20.2006,20.2153,20.1957,20.2153,49600.0
2007-05-03 14:50:00,41.27,41.33,41.24,41.3,14300.0,20.2153,20.2447,20.2006,20.23,14300.0
2007-05-03 14:55:00,41.3,41.33,41.27,41.27,11600.0,20.23,20.2447,20.2153,20.2153,11600.0
2007-05-03 15:00:00,41.27,41.33,41.27,41.31,9500.0,20.2153,20.2447,20.2153,20.2349,9500.0
2007-05-03 15:05:00,41.29,41.35,41.29,41.34,4400.0,20.2251,20.2545,20.2251,20.2496,4400.0
2007-05-03 15:10:00,41.34,41.36,41.31,41.35,6100.0,20.2496,20.2594,20.2349,20.2545,6100.0
2007-05-03 15:15:00,41.35,41.43,41.34,41.41,6600.0,20.2545,20.2937,20.2496,20.2839,6600.0
2007-05-03 15:20:00,41.42,41.42,41.36,41.37,3900.0,20.2888,20.2888,20.2594,20.2643,3900.0
2007-05-03 15:25:00,41.37,41.38,41.36,41.36,2900.0,20.2643,20.2692,20.2594,20.2594,2900.0
2007-05-03 15:30:00,41.36,41.37,41.33,41.33,3100.0,20.2594,20.2643,20.2447,20.2447,3100.0
2007-05-03 15:35:00,41.34,41.34,41.26,41.26,6700.0,20.2496,20.2496,20.2104,20.2104,6700.0
2007-05-03 15:40:00,41.28,41.33,41.26,41.33,10200.0,20.2202,20.2447,20.2104,20.2447,10200.0
2007-05-03 15:45:00,41.33,41.43,41.33,41.39,8000.0,20.2447,20.2937,20.2447,20.2741,8000.0
2007-05-03 15:50:00,41.39,41.39,41.31,41.35,11000.0,20.2741,20.2741,20.2349,20.2545,11000.0
2007-05-03 15:55:00,41.35,41.36,41.28,41.29,8100.0,20.2545,20.2594,20.2202,20.2251,8100.0
2007-05-04 09:30:00,41.5,41.5,41.49,41.49,5100.0,20.328,20.328,20.3231,20.3231,5100.0
2007-05-04 09:35:00,41.42,41.42,41.2,41.29,15600.0,20.2888,20.2888,20.181,20.2251,15600.0
2007-05-04 09:40:00,41.29,41.29,41.18,41.27,6000.0,20.2251,20.2251,20.1712,20.2153,6000.0
2007-05-04 09:45:00,41.27,41.35,41.26,41.32,5200.0,20.2153,20.2545,20.2104,20.2398,5200.0
2007-05-04 09:50:00,41.32,41.4,41.32,41.35,7900.0,20.2398,20.279,20.2398,20.2545,7900.0
2007-05-04 09:55:00,41.35,41.47,41.34,41.44,5700.0,20.2545,20.3133,20.2496,20.2986,5700.0
2007-05-04 10:00:00,41.45,41.59,41.36,41.38,5500.0,20.3035,20.3721,20.2594,20.2692,5500.0
2007-05-04 10:05:00,41.38,41.38,41.25,41.25,5100.0,20.2692,20.2692,20.2055,20.2055,5100.0
2007-05-04 10:10:00,41.28,41.35,41.28,41.32,4000.0,20.2202,20.2545,20.2202,20.2398,4000.0
2007-05-04 10:15:00,41.32,41.36,41.26,41.36,6100.0,20.2398,20.2594,20.2104,20.2594,6100.0
2007-05-04 10:20:00,41.37,41.4,41.37,41.39,5900.0,20.2643,20.279,20.2643,20.2741,5900.0
2007-05-04 10:25:00,41.37,41.4,41.37,41.4,4700.0,20.2643,20.279,20.2643,20.279,4700.0
2007-05-04 10:30:00,41.39,41.39,41.36,41.38,5700.0,20.2741,20.2741,20.2594,20.2692,5700.0
2007-05-04 10:35:00,41.38,41.38,41.37,41.37,1500.0,20.2692,20.2692,20.2643,20.2643,1500.0
2007-05-04 10:40:00,41.37,41.39,41.35,41.37,7500.0,20.2643,20.2741,20.2545,20.2643,7500.0
2007-05-04 10:45:00,41.37,41.37,41.37,41.37,1800.0,20.2643,20.2643,20.2643,20.2643,1800.0
2007-05-04 10:50:00,41.37,41.37,41.36,41.37,5300.0,20.2643,20.2643,20.2594,20.2643,5300.0
2007-05-04 10:55:00,41.37,41.52,41.37,41.52,16800.0,20.2643,20.3378,20.2643,20.3378,16800.0
2007-05-04 11:00:00,41.52,41.54,41.48,41.53,3000.0,20.3378,20.3476,20.3182,20.3427,3000.0
2007-05-04 11:05:00,41.51,41.61,41.51,41.56,4500.0,20.3329,20.3819,20.3329,20.3574,4500.0
2007-05-04 11:10:00,41.58,41.6,41.57,41.6,2100.0,20.3672,20.377,20.3623,20.377,2100.0
2007-05-04 11:15:00,41.59,41.59,41.56,41.56,1100.0,20.3721,20.3721,20.3574,20.3574,1100.0
2007-05-04 11:20:00,41.56,41.56,41.47,41.47,4800.0,20.3574,20.3574,20.3133,20.3133,4800.0
2007-05-04 11:25:00,41.47,41.5,41.45,41.45,2700.0,20.3133,20.328,20.3035,20.3035,2700.0
2007-05-04 11:30:00,41.44,41.46,41.39,41.39,2800.0,20.2986,20.3084,20.2741,20.2741,2800.0
2007-05-04 11:35:00,41.39,41.4,41.39,41.4,2400.0,20.2741,20.279,20.2741,20.279,2400.0
2007-05-04 11:40:00,41.4,41.41,41.39,41.4,4500.0,20.279,20.2839,20.2741,20.279,4500.0
2007-05-04 11:45:00,41.4,41.4,41.36,41.39,2900.0,20.279,20.279,20.2594,20.2741,2900.0
2007-05-04 11:50:00,41.4,41.4,41.33,41.37,1700.0,20.279,20.279,20.2447,20.2643,1700.0
2007-05-04 11:55:00,41.34,41.34,41.34,41.34,100.0,20.2496,20.2496,20.2496,20.2496,100.0
2007-05-04 12:00:00,41.33,41.35,41.27,41.28,2800.0,20.2447,20.2545,20.2153,20.2202,2800.0
2007-05-04 12:05:00,41.3,41.3,41.27,41.29,2300.0,20.23,20.23,20.2153,20.2251,2300.0
2007-05-04 12:10:00,41.29,41.3,41.23,41.3,2100.0,20.2251,20.23,20.1957,20.23,2100.0
2007-05-04 12:15:00,41.31,41.31,41.22,41.24,2300.0,20.2349,20.2349,20.1908,20.2006,2300.0
2007-05-04 12:20:00,41.23,41.23,41.18,41.18,4600.0,20.1957,20.1957,20.1712,20.1712,4600.0
2007-05-04 12:25:00,41.19,41.24,41.14,41.22,5700.0,20.1761,20.2006,20.1516,20.1908,5700.0
2007-05-04 12:30:00,41.22,41.23,41.11,41.13,5400.0,20.1908,20.1957,20.1369,20.1467,5400.0
2007-05-04 12:35:00,41.14,41.15,41.14,41.15,800.0,20.1516,20.1565,20.1516,20.1565,800.0
2007-05-04 12:40:00,41.15,41.17,41.15,41.17,3400.0,20.1565,20.1663,20.1565,20.1663,3400.0
2007-05-04 12:45:00,41.2,41.2,41.14,41.15,2600.0,20.181,20.181,20.1516,20.1565,2600.0
2007-05-04 12:50:00,41.14,41.15,41.14,41.15,1100.0,20.1516,20.1565,20.1516,20.1565,1100.0
2007-05-04 12:55:00,41.15,41.17,41.14,41.15,1200.0,20.1565,20.1663,20.1516,20.1565,1200.0
2007-05-04 13:00:00,41.18,41.19,41.17,41.19,900.0,20.1712,20.1761,20.1663,20.1761,900.0
2007-05-04 13:05:00,41.21,41.21,41.14,41.14,3500.0,20.1859,20.1859,20.1516,20.1516,3500.0
2007-05-04 13:10:00,41.2,41.25,41.2,41.25,2200.0,20.181,20.2055,20.181,20.2055,2200.0
2007-05-04 13:15:00,41.23,41.23,41.2,41.2,900.0,20.1957,20.1957,20.181,20.181,900.0
2007-05-04 13:20:00,41.2,41.23,41.2,41.23,400.0,20.181,20.1957,20.181,20.1957,400.0
2007-05-04 13:25:00,41.23,41.24,41.21,41.21,1600.0,20.1957,20.2006,20.1859,20.1859,1600.0
2007-05-04 13:30:00,41.22,41.26,41.22,41.26,1500.0,20.1908,20.2104,20.1908,20.2104,1500.0
2007-05-04 13:35:00,41.24,41.24,41.24,41.24,100.0,20.2006,20.2006,20.2006,20.2006,100.0
2007-05-04 13:40:00,41.22,41.26,41.22,41.26,500.0,20.1908,20.2104,20.1908,20.2104,500.0
2007-05-04 13:45:00,41.22,41.23,41.22,41.22,1800.0,20.1908,20.1957,20.1908,20.1908,1800.0
2007-05-04 13:50:00,41.21,41.23,41.21,41.23,500.0,20.1859,20.1957,20.1859,20.1957,500.0
2007-05-04 13:55:00,41.23,41.23,41.11,41.12,2200.0,20.1957,20.1957,20.1369,20.1418,2200.0
2007-05-04 14:00:00,41.13,41.23,41.12,41.21,1100.0,20.1467,20.1957,20.1418,20.1859,1100.0
2007-05-04 14:05:00,41.21,41.22,41.12,41.16,4300.0,20.1859,20.1908,20.1418,20.1614,4300.0
2007-05-04 14:10:00,41.17,41.21,41.17,41.18,1700.0,20.1663,20.1859,20.1663,20.1712,1700.0
2007-05-04 14:15:00,41.24,41.28,41.23,41.23,2900.0,20.2006,20.2202,20.1957,20.1957,2900.0
2007-05-04 14:20:00,41.22,41.26,41.22,41.24,1400.0,20.1908,20.2104,20.1908,20.2006,1400.0
2007-05-04 14:25:00,41.19,41.22,41.17,41.22,2100.0,20.1761,20.1908,20.1663,20.1908,2100.0
2007-05-04 14:30:00,41.25,41.25,41.17,41.18,4100.0,20.2055,20.2055,20.1663,20.1712,4100.0
2007-05-04 14:35:00,41.16,41.22,41.13,41.22,8300.0,20.1614,20.1908,20.1467,20.1908,8300.0
2007-05-04 14:40:00,41.22,41.27,41.18,41.18,3300.0,20.1908,20.2153,20.1712,20.1712,3300.0
2007-05-04 14:45:00,41.17,41.26,41.17,41.25,4100.0,20.1663,20.2104,20.1663,20.2055,4100.0
2007-05-04 14:50:00,41.24,41.24,41.19,41.19,700.0,20.2006,20.2006,20.1761,20.1761,700.0
2007-05-04 14:55:00,41.2,41.24,41.2,41.2,2100.0,20.181,20.2006,20.181,20.181,2100.0
2007-05-04 15:00:00,41.2,41.28,41.2,41.28,3900.0,20.181,20.2202,20.181,20.2202,3900.0
2007-05-04 15:05:00,41.28,41.33,41.28,41.32,3500.0,20.2202,20.2447,20.2202,20.2398,3500.0
2007-05-04 15:10:00,41.32,41.4,41.3,41.31,8100.0,20.2398,20.279,20.23,20.2349,8100.0
2007-05-04 15:15:00,41.32,41.37,41.32,41.35,4000.0,20.2398,20.2643,20.2398,20.2545,4000.0
2007-05-04 15:20:00,41.36,41.36,41.34,41.34,800.0,20.2594,20.2594,20.2496,20.2496,800.0
2007-05-04 15:25:00,41.34,41.35,41.33,41.34,1100.0,20.2496,20.2545,20.2447,20.2496,1100.0
2007-05-04 15:30:00,41.35,41.42,41.35,41.42,6100.0,20.2545,20.2888,20.2545,20.2888,6100.0
2007-05-04 15:35:00,41.41,41.43,41.39,41.41,2900.0,20.2839,20.2937,20.2741,20.2839,2900.0
2007-05-04 15:40:00,41.42,41.45,41.34,41.34,5500.0,20.2888,20.3035,20.2496,20.2496,5500.0
2007-05-04 15:45:00,41.38,41.4,41.35,41.38,4700.0,20.2692,20.279,20.2545,20.2692,4700.0
2007-05-04 15:50:00,41.38,41.45,41.37,41.44,9000.0,20.2692,20.3035,20.2643,20.2986,9000.0
2007-05-04 15:55:00,41.44,41.46,41.42,41.46,16500.0,20.2986,20.3084,20.2888,20.3084,16500.0
2007-05-07 09:30:00,41.8,42.0,41.8,41.95,9500.0,20.4749,20.5729,20.4749,20.5484,9500.0
2007-05-07 09:35:00,41.98,42.0,41.89,41.89,4300.0,20.5631,20.5729,20.519,20.519,4300.0
2007-05-07 09:40:00,41.89,41.93,41.84,41.89,5500.0,20.519,20.5386,20.4945,20.519,5500.0
2007-05-07 09:45:00,41.88,41.94,41.82,41.89,5000.0,20.5141,20.5435,20.4847,20.519,5000.0
2007-05-07 09:50:00,41.84,41.85,41.72,41.85,8200.0,20.4945,20.4994,20.4357,20.4994,8200.0
2007-05-07 09:55:00,41.83,41.83,41.76,41.76,3700.0,20.4896,20.4896,20.4553,20.4553,3700.0
2007-05-07 10:00:00,41.74,41.86,41.74,41.86,5500.0,20.4455,20.5043,20.4455,20.5043,5500.0
2007-05-07 10:05:00,41.86,41.93,41.79,41.92,14800.0,20.5043,20.5386,20.47,20.5337,14800.0
2007-05-07 10:10:00,41.9,41.93,41.83,41.85,11100.0,20.5239,20.5386,20.4896,20.4994,11100.0
2007-05-07 10:15:00,41.85,41.96,41.85,41.95,4700.0,20.4994,20.5533,20.4994,20.5484,4700.0
2007-05-07 10:20:00,41.93,41.94,41.86,41.89,12900.0,20.5386,20.5435,20.5043,20.519,12900.0
2007-05-07 10:25:00,41.88,41.93,41.85,41.93,3800.0,20.5141,20.5386,20.4994,20.5386,3800.0
2007-05-07 10:30:00,41.91,41.92,41.86,41.9,6100.0,20.5288,20.5337,20.5043,20.5239,6100.0
2007-05-07 10:35:00,41.9,41.94,41.89,41.9,3000.0,20.5239,20.5435,20.519,20.5239,3000.0
2007-05-07 10:40:00,41.91,41.92,41.9,41.92,2700.0,20.5288,20.5337,20.5239,20.5337,2700.0
2007-05-07 10:45:00,41.92,41.94,41.91,41.94,1500.0,20.5337,20.5435,20.5288,20.5435,1500.0
2007-05-07 10:50:00,41.93,41.94,41.89,41.91,6100.0,20.5386,20.5435,20.519,20.5288,6100.0
2007-05-07 10:55:00,41.89,41.9,41.83,41.88,6300.0,20.519,20.5239,20.4896,20.5141,6300.0
2007-05-07 11:00:00,41.88,41.88,41.87,41.88,2900.0,20.5141,20.5141,20.5092,20.5141,2900.0
2007-05-07 11:05:00,41.88,41.88,41.82,41.83,1900.0,20.5141,20.5141,20.4847,20.4896,1900.0
2007-05-07 11:10:00,41.82,41.83,41.82,41.83,1400.0,20.4847,20.4896,20.4847,20.4896,1400.0
2007-05-07 11:15:00,41.83,41.83,41.83,41.83,900.0,20.4896,20.4896,20.4896,20.4896,900.0
2007-05-07 11:20:00,41.83,41.83,41.82,41.82,1800.0,20.4896,20.4896,20.4847,20.4847,1800.0
2007-05-07 11:25:00,41.83,41.83,41.81,41.82,2800.0,20.4896,20.4896,20.4798,20.4847,2800.0
2007-05-07 11:30:00,41.82,41.82,41.81,41.82,2100.0,20.4847,20.4847,20.4798,20.4847,2100.0
2007-05-07 11:35:00,41.81,41.81,41.77,41.79,3400.0,20.4798,20.4798,20.4602,20.47,3400.0
2007-05-07 11:40:00,41.79,41.79,41.76,41.76,2600.0,20.47,20.47,20.4553,20.4553,2600.0
2007-05-07 11:45:00,41.76,41.77,41.76,41.77,200.0,20.4553,20.4602,20.4553,20.4602,200.0
2007-05-07 11:50:00,41.76,41.76,41.76,41.76,1800.0,20.4553,20.4553,20.4553,20.4553,1800.0
2007-05-07 11:55:00,41.76,41.79,41.76,41.79,4100.0,20.4553,20.47,20.4553,20.47,4100.0
2007-05-07 12:00:00,41.79,41.79,41.78,41.79,1000.0,20.47,20.47,20.4651,20.47,1000.0
2007-05-07 12:05:00,41.79,41.84,41.78,41.79,5700.0,20.47,20.4945,20.4651,20.47,5700.0
2007-05-07 12:10:00,41.79,41.79,41.77,41.79,1500.0,20.47,20.47,20.4602,20.47,1500.0
2007-05-07 12:15:00,41.78,41.78,41.72,41.72,2500.0,20.4651,20.4651,20.4357,20.4357,2500.0
2007-05-07 12:20:00,41.71,41.75,41.71,41.74,1900.0,20.4308,20.4504,20.4308,20.4455,1900.0
2007-05-07 12:25:00,41.74,41.76,41.74,41.76,30200.0,20.4455,20.4553,20.4455,20.4553,30200.0
2007-05-07 12:30:00,41.76,41.81,41.76,41.79,9700.0,20.4553,20.4798,20.4553,20.47,9700.0
2007-05-07 12:35:00,41.79,41.82,41.79,41.81,5500.0,20.47,20.4847,20.47,20.4798,5500.0
2007-05-07 12:40:00,41.81,41.83,41.74,41.8,8300.0,20.4798,20.4896,20.4455,20.4749,8300.0
2007-05-07 12:45:00,41.8,41.82,41.79,41.8,4600.0,20.4749,20.4847,20.47,20.4749,4600.0
2007-05-07 12:50:00,41.8,41.83,41.8,41.83,1700.0,20.4749,20.4896,20.4749,20.4896,1700.0
2007-05-07 12:55:00,41.82,41.82,41.79,41.8,3100.0,20.4847,20.4847,20.47,20.4749,3100.0
2007-05-07 13:00:00,41.79,41.79,41.79,41.79,500.0,20.47,20.47,20.47,20.47,500.0
2007-05-07 13:05:00,41.77,41.78,41.75,41.76,700.0,20.4602,20.4651,20.4504,20.4553,700.0
2007-05-07 13:10:00,41.75,41.79,41.74,41.79,2000.0,20.4504,20.47,20.4455,20.47,2000.0
2007-05-07 13:15:00,41.79,41.8,41.76,41.76,2900.0,20.47,20.4749,20.4553,20.4553,2900.0
2007-05-07 13:20:00,41.75,41.78,41.75,41.78,2000.0,20.4504,20.4651,20.4504,20.4651,2000.0
2007-05-07 13:25:00,41.75,41.8,41.75,41.8,3000.0,20.4504,20.4749,20.4504,20.4749,3000.0
2007-05-07 13:30:00,41.8,41.8,41.78,41.8,7000.0,20.4749,20.4749,20.4651,20.4749,7000.0
2007-05-07 13:35:00,41.8,41.82,41.79,41.81,3400.0,20.4749,20.4847,20.47,20.4798,3400.0
2007-05-07 13:40:00,41.81,41.82,41.77,41.77,3600.0,20.4798,20.4847,20.4602,20.4602,3600.0
2007-05-07 13:45:00,41.76,41.78,41.76,41.78,2300.0,20.4553,20.4651,20.4553,20.4651,2300.0
2007-05-07 13:50:00,41.78,41.78,41.75,41.76,2300.0,20.4651,20.4651,20.4504,20.4553,2300.0
2007-05-07 13:55:00,41.76,41.8,41.76,41.8,9400.0,20.4553,20.4749,20.4553,20.4749,9400.0
2007-05-07 14:00:00,41.81,41.85,41.79,41.85,9200.0,20.4798,20.4994,20.47,20.4994,9200.0
2007-05-07 14:05:00,41.82,41.86,41.82,41.86,6100.0,20.4847,20.5043,20.4847,20.5043,6100.0
2007-05-07 14:10:00,41.86,41.87,41.85,41.87,1900.0,20.5043,20.5092,20.4994,20.5092,1900.0
2007-05-07 14:15:00,41.87,41.87,41.85,41.85,2000.0,20.5092,20.5092,20.4994,20.4994,2000.0
2007-05-07 14:20:00,41.85,41.9,41.81,41.84,15800.0,20.4994,20.5239,20.4798,20.4945,15800.0
2007-05-07 14:25:00,41.84,41.87,41.83,41.87,2400.0,20.4945,20.5092,20.4896,20.5092,2400.0
2007-05-07 14:30:00,41.87,41.89,41.87,41.89,1400.0,20.5092,20.519,20.5092,20.519,1400.0
2007-05-07 14:35:00,41.89,41.89,41.88,41.88,1800.0,20.519,20.519,20.5141,20.5141,1800.0
2007-05-07 14:40:00,41.89,41.91,41.89,41.89,3200.0,20.519,20.5288,20.519,20.519,3200.0
2007-05-07 14:45:00,41.9,41.95,41.9,41.94,4600.0,20.5239,20.5484,20.5239,20.5435,4600.0
2007-05-07 14:50:00,41.94,41.96,41.93,41.93,3400.0,20.5435,20.5533,20.5386,20.5386,3400.0
2007-05-07 14:55:00,41.94,41.94,41.89,41.9,2500.0,20.5435,20.5435,20.519,20.5239,2500.0
2007-05-07 15:00:00,41.89,41.9,41.84,41.9,5800.0,20.519,20.5239,20.4945,20.5239,5800.0
2007-05-07 15:05:00,41.9,41.91,41.86,41.88,7600.0,20.5239,20.5288,20.5043,20.5141,7600.0
2007-05-07 15:10:00,41.88,41.89,41.88,41.89,2600.0,20.5141,20.519,20.5141,20.519,2600.0
2007-05-07 15:15:00,41.88,41.95,41.86,41.94,7600.0,20.5141,20.5484,20.5043,20.5435,7600.0
2007-05-07 15:20:00,41.94,41.94,41.89,41.91,5000.0,20.5435,20.5435,20.519,20.5288,5000.0
2007-05-07 15:25:00,41.91,41.96,41.91,41.96,6500.0,20.5288,20.5533,20.5288,20.5533,6500.0
2007-05-07 15:30:00,41.97,41.98,41.87,41.88,5800.0,20.5582,20.5631,20.5092,20.5141,5800.0
2007-05-07 15:35:00,41.88,41.88,41.85,41.86,5500.0,20.5141,20.5141,20.4994,20.5043,5500.0
2007-05-07 15:40:00,41.86,41.88,41.84,41.88,5900.0,20.5043,20.5141,20.4945,20.5141,5900.0
2007-05-07 15:45:00,41.88,41.89,41.88,41.89,6400.0,20.5141,20.519,20.5141,20.519,6400.0
2007-05-07 15:50:00,41.89,41.97,41.87,41.87,12900.0,20.519,20.5582,20.5092,20.5092,12900.0
2007-05-07 15:55:00,41.87,41.88,41.82,41.88,17100.0,20.5092,20.5141,20.4847,20.5141,17100.0
2007-05-08 09:30:00,41.8,41.81,41.68,41.71,4100.0,20.4749,20.4798,20.4161,20.4308,4100.0
2007-05-08 09:35:00,41.71,41.71,41.71,41.71,0.0,20.4308,20.4308,20.4308,20.4308,0.0
2007-05-08 09:40:00,41.71,41.73,41.6,41.68,6900.0,20.4308,20.4406,20.377,20.4161,6900.0
2007-05-08 09:45:00,41.68,41.86,41.66,41.86,15300.0,20.4161,20.5043,20.4063,20.5043,15300.0
2007-05-08 09:50:00,41.84,41.87,41.7,41.72,6500.0,20.4945,20.5092,20.4259,20.4357,6500.0
2007-05-08 09:55:00,41.75,41.87,41.71,41.86,6100.0,20.4504,20.5092,20.4308,20.5043,6100.0
2007-05-08 10:00:00,41.85,41.85,41.8,41.81,13300.0,20.4994,20.4994,20.4749,20.4798,13300.0
2007-05-08 10:05:00,41.82,41.87,41.76,41.85,18200.0,20.4847,20.5092,20.4553,20.4994,18200.0
2007-05-08 10:10:00,41.85,41.96,41.85,41.95,16800.0,20.4994,20.5533,20.4994,20.5484,16800.0
2007-05-08 10:15:00,41.95,41.98,41.89,41.97,22400.0,20.5484,20.5631,20.519,20.5582,22400.0
2007-05-08 10:20:00,41.97,41.97,41.84,41.85,9300.0,20.5582,20.5582,20.4945,20.4994,9300.0
2007-05-08 10:25:00,41.86,41.95,41.86,41.95,2300.0,20.5043,20.5484,20.5043,20.5484,2300.0
2007-05-08 10:30:00,41.95,41.95,41.85,41.86,6700.0,20.5484,20.5484,20.4994,20.5043,6700.0
2007-05-08 10:35:00,41.87,41.98,41.87,41.91,5900.0,20.5092,20.5631,20.5092,20.5288,5900.0
2007-05-08 10:40:00,41.92,41.93,41.86,41.91,7500.0,20.5337,20.5386,20.5043,20.5288,7500.0
2007-05-08 10:45:00,41.93,41.94,41.89,41.89,7100.0,20.5386,20.5435,20.519,20.519,7100.0
2007-05-08 10:50:00,41.89,41.93,41.89,41.91,4200.0,20.519,20.5386,20.519,20.5288,4200.0
2007-05-08 10:55:00,41.92,41.93,41.9,41.9,5600.0,20.5337,20.5386,20.5239,20.5239,5600.0
2007-05-08 11:00:00,41.9,41.91,41.85,41.91,12600.0,20.5239,20.5288,20.4994,20.5288,12600.0
2007-05-08 11:05:00,41.91,41.95,41.89,41.89,10300.0,20.5288,20.5484,20.519,20.519,10300.0
2007-05-08 11:10:00,41.91,41.91,41.84,41.85,3000.0,20.5288,20.5288,20.4945,20.4994,3000.0
2007-05-08 11:15:00,41.84,41.89,41.84,41.88,1900.0,20.4945,20.519,20.4945,20.5141,1900.0
2007-05-08 11:20:00,41.89,41.89,41.83,41.83,7400.0,20.519,20.519,20.4896,20.4896,7400.0
2007-05-08 11:25:00,41.82,41.86,41.82,41.83,4400.0,20.4847,20.5043,20.4847,20.4896,4400.0
2007-05-08 11:30:00,41.83,41.92,41.82,41.92,3800.0,20.4896,20.5337,20.4847,20.5337,3800.0
2007-05-08 11:35:00,41.92,41.92,41.77,41.77,2900.0,20.5337,20.5337,20.4602,20.4602,2900.0
2007-05-08 11:40:00,41.78,41.84,41.78,41.84,21600.0,20.4651,20.4945,20.4651,20.4945,21600.0
2007-05-08 11:45:00,41.84,41.94,41.83,41.94,4500.0,20.4945,20.5435,20.4896,20.5435,4500.0
2007-05-08 11:50:00,41.92,41.95,41.9,41.95,5400.0,20.5337,20.5484,20.5239,20.5484,5400.0
2007-05-08 11:55:00,41.95,41.97,41.95,41.95,6900.0,20.5484,20.5582,20.5484,20.5484,6900.0
2007-05-08 12:00:00,41.93,41.95,41.89,41.92,3500.0,20.5386,20.5484,20.519,20.5337,3500.0
2007-05-08 12:05:00,41.93,41.96,41.92,41.95,2400.0,20.5386,20.5533,20.5337,20.5484,2400.0
2007-05-08 12:10:00,41.96,41.98,41.95,41.98,2300.0,20.5533,20.5631,20.5484,20.5631,2300.0
2007-05-08 12:15:00,41.98,41.98,41.95,41.96,2800.0,20.5631,20.5631,20.5484,20.5533,2800.0
2007-05-08 12:20:00,41.96,41.97,41.94,41.97,1100.0,20.5533,20.5582,20.5435,20.5582,1100.0
2007-05-08 12:25:00,41.95,41.95,41.93,41.94,4300.0,20.5484,20.5484,20.5386,20.5435,4300.0
2007-05-08 12:30:00,41.95,41.98,41.93,41.95,60200.0,20.5484,20.5631,20.5386,20.5484,60200.0
2007-05-08 12:35:00,41.96,42.02,41.95,42.01,3400.0,20.5533,20.5827,20.5484,20.5778,3400.0
2007-05-08 12:40:00,42.02,42.04,42.02,42.04,1500.0,20.5827,20.5925,20.5827,20.5925,1500.0
2007-05-08 12:45:00,42.03,42.03,42.01,42.02,3400.0,20.5876,20.5876,20.5778,20.5827,3400.0
2007-05-08 12:50:00,42.02,42.16,42.02,42.16,11500.0,20.5827,20.6513,20.5827,20.6513,11500.0
2007-05-08 12:55:00,42.16,42.29,42.12,42.23,3900.0,20.6513,20.7149,20.6317,20.6855,3900.0
2007-05-08 13:00:00,42.21,42.21,42.11,42.14,3400.0,20.6758,20.6758,20.6268,20.6415,3400.0
2007-05-08 13:05:00,42.13,42.17,42.08,42.11,4200.0,20.6366,20.6562,20.6121,20.6268,4200.0
2007-05-08 13:10:00,42.1,42.17,42.08,42.12,5400.0,20.6219,20.6562,20.6121,20.6317,5400.0
2007-05-08 13:15:00,42.11,42.11,42.08,42.08,1900.0,20.6268,20.6268,20.6121,20.6121,1900.0
2007-05-08 13:20:00,42.08,42.09,42.08,42.08,4100.0,20.6121,20.617,20.6121,20.6121,4100.0
2007-05-08 13:25:00,42.08,42.09,42.08,42.08,1700.0,20.6121,20.617,20.6121,20.6121,1700.0
2007-05-08 13:30:00,42.08,42.09,42.08,42.08,2300.0,20.6121,20.617,20.6121,20.6121,2300.0
2007-05-08 13:35:00,42.08,42.08,42.05,42.05,16500.0,20.6121,20.6121,20.5974,20.5974,16500.0
2007-05-08 13:40:00,42.05,42.06,42.05,42.05,1800.0,20.5974,20.6023,20.5974,20.5974,1800.0
2007-05-08 13:45:00,42.05,42.09,42.05,42.09,3600.0,20.5974,20.617,20.5974,20.617,3600.0
2007-05-08 13:50:00,42.07,42.08,42.05,42.06,2100.0,20.6072,20.6121,20.5974,20.6023,2100.0
2007-05-08 13:55:00,42.06,42.06,42.06,42.06,100.0,20.6023,20.6023,20.6023,20.6023,100.0
2007-05-08 14:00:00,42.05,42.06,42.05,42.05,3700.0,20.5974,20.6023,20.5974,20.5974,3700.0
2007-05-08 14:05:00,42.05,42.06,42.05,42.05,3300.0,20.5974,20.6023,20.5974,20.5974,3300.0
2007-05-08 14:10:00,42.05,42.06,42.05,42.05,2200.0,20.5974,20.6023,20.5974,20.5974,2200.0
2007-05-08 14:15:00,42.05,42.06,42.05,42.05,1900.0,20.5974,20.6023,20.5974,20.5974,1900.0
2007-05-08 14:20:00,42.05,42.06,42.05,42.05,2300.0,20.5974,20.6023,20.5974,20.5974,2300.0
2007-05-08 14:25:00,42.07,42.07,42.05,42.05,300.0,20.6072,20.6072,20.5974,20.5974,300.0
2007-05-08 14:30:00,42.07,42.09,42.04,42.04,3800.0,20.6072,20.617,20.5925,20.5925,3800.0
2007-05-08 14:35:00,42.03,42.03,41.88,41.95,8600.0,20.5876,20.5876,20.5141,20.5484,8600.0
2007-05-08 14:40:00,41.95,42.05,41.94,42.0,7500.0,20.5484,20.5974,20.5435,20.5729,7500.0
2007-05-08 14:45:00,42.0,42.05,41.88,41.96,6600.0,20.5729,20.5974,20.5141,20.5533,6600.0
2007-05-08 14:50:00,41.97,42.03,41.94,42.0,5200.0,20.5582,20.5876,20.5435,20.5729,5200.0
2007-05-08 14:55:00,41.99,42.02,41.99,42.0,2400.0,20.568,20.5827,20.568,20.5729,2400.0
2007-05-08 15:00:00,42.03,42.06,42.03,42.05,2600.0,20.5876,20.6023,20.5876,20.5974,2600.0
2007-05-08 15:05:00,42.05,42.05,41.85,42.0,29400.0,20.5974,20.5974,20.4994,20.5729,29400.0
2007-05-08 15:10:00,42.0,42.02,42.0,42.02,1800.0,20.5729,20.5827,20.5729,20.5827,1800.0
2007-05-08 15:15:00,42.01,42.02,42.01,42.02,500.0,20.5778,20.5827,20.5778,20.5827,500.0
2007-05-08 15:20:00,42.02,42.09,42.0,42.08,7100.0,20.5827,20.617,20.5729,20.6121,7100.0
2007-05-08 15:25:00,42.07,42.07,42.02,42.02,800.0,20.6072,20.6072,20.5827,20.5827,800.0
2007-05-08 15:30:00,42.02,42.03,42.02,42.02,1600.0,20.5827,20.5876,20.5827,20.5827,1600.0
2007-05-08 15:35:00,42.01,42.01,42.0,42.0,3100.0,20.5778,20.5778,20.5729,20.5729,3100.0
2007-05-08 15:40:00,42.0,42.01,42.0,42.0,3200.0,20.5729,20.5778,20.5729,20.5729,3200.0
2007-05-08 15:45:00,42.01,42.01,42.0,42.0,8000.0,20.5778,20.5778,20.5729,20.5729,8000.0
2007-05-08 15:50:00,42.0,42.01,41.94,41.94,10000.0,20.5729,20.5778,20.5435,20.5435,10000.0
2007-05-08 15:55:00,41.95,42.07,41.93,42.01,12100.0,20.5484,20.6072,20.5386,20.5778,12100.0
2007-05-09 09:35:00,41.93,42.45,41.93,42.43,23100.0,20.5386,20.7933,20.5386,20.7835,23100.0
2007-05-09 09:40:00,42.43,42.55,42.42,42.51,11600.0,20.7835,20.8423,20.7786,20.8227,11600.0
2007-05-09 09:45:00,42.51,42.53,42.35,42.37,16700.0,20.8227,20.8325,20.7443,20.7541,16700.0
2007-05-09 09:50:00,42.44,42.66,42.42,42.54,27000.0,20.7884,20.8962,20.7786,20.8374,27000.0
2007-05-09 09:55:00,42.53,42.57,42.1,42.4,536100.0,20.8325,20.8521,20.6219,20.7688,536100.0
2007-05-09 10:00:00,42.4,42.47,42.1,42.44,337100.0,20.7688,20.8031,20.6219,20.7884,337100.0
2007-05-09 10:05:00,42.44,42.85,42.41,42.6,37300.0,20.7884,20.9892,20.7737,20.8668,37300.0
2007-05-09 10:10:00,42.6,42.6,42.5,42.56,412100.0,20.8668,20.8668,20.8178,20.8472,412100.0
2007-05-09 10:15:00,42.5,42.86,42.5,42.76,37300.0,20.8178,20.9941,20.8178,20.9452,37300.0
2007-05-09 10:20:00,42.76,42.77,42.52,42.54,24300.0,20.9452,20.9501,20.8276,20.8374,24300.0
2007-05-09 10:25:00,42.55,42.55,42.45,42.45,8200.0,20.8423,20.8423,20.7933,20.7933,8200.0
2007-05-09 10:30:00,42.44,42.57,42.44,42.54,56600.0,20.7884,20.8521,20.7884,20.8374,56600.0
2007-05-09 10:35:00,42.51,42.6,42.51,42.6,66400.0,20.8227,20.8668,20.8227,20.8668,66400.0
2007-05-09 10:40:00,42.6,42.7,42.6,42.67,5100.0,20.8668,20.9158,20.8668,20.9011,5100.0
2007-05-09 10:45:00,42.67,42.67,42.65,42.65,1300.0,20.9011,20.9011,20.8913,20.8913,1300.0
2007-05-09 10:50:00,42.65,42.66,42.63,42.66,8900.0,20.8913,20.8962,20.8815,20.8962,8900.0
2007-05-09 10:55:00,42.65,42.7,42.65,42.7,18000.0,20.8913,20.9158,20.8913,20.9158,18000.0
2007-05-09 11:00:00,42.69,42.78,42.69,42.7,5600.0,20.9109,20.955,20.9109,20.9158,5600.0
2007-05-09 11:05:00,42.7,42.72,42.66,42.67,24800.0,20.9158,20.9256,20.8962,20.9011,24800.0
2007-05-09 11:10:00,42.66,42.66,42.58,42.58,2200.0,20.8962,20.8962,20.857,20.857,2200.0
2007-05-09 11:15:00,42.59,42.6,42.5,42.53,6400.0,20.8619,20.8668,20.8178,20.8325,6400.0
2007-05-09 11:20:00,42.53,42.56,42.51,42.56,1400.0,20.8325,20.8472,20.8227,20.8472,1400.0
2007-05-09 11:25:00,42.56,42.62,42.55,42.6,2700.0,20.8472,20.8766,20.8423,20.8668,2700.0
2007-05-09 11:30:00,42.61,42.62,42.52,42.52,13500.0,20.8717,20.8766,20.8276,20.8276,13500.0
2007-05-09 11:35:00,42.52,42.57,42.5,42.54,14300.0,20.8276,20.8521,20.8178,20.8374,14300.0
2007-05-09 11:40:00,42.52,42.56,42.5,42.55,39700.0,20.8276,20.8472,20.8178,20.8423,39700.0
2007-05-09 11:45:00,42.51,42.57,42.48,42.51,28300.0,20.8227,20.8521,20.808,20.8227,28300.0
2007-05-09 11:50:00,42.51,42.51,42.48,42.48,2800.0,20.8227,20.8227,20.808,20.808,2800.0
2007-05-09 11:55:00,42.49,42.5,42.49,42.5,4200.0,20.8129,20.8178,20.8129,20.8178,4200.0
2007-05-09 12:00:00,42.5,42.52,42.49,42.5,8800.0,20.8178,20.8276,20.8129,20.8178,8800.0
2007-05-09 12:05:00,42.52,42.55,42.5,42.51,6300.0,20.8276,20.8423,20.8178,20.8227,6300.0
2007-05-09 12:10:00,42.51,42.51,42.33,42.42,4500.0,20.8227,20.8227,20.7345,20.7786,4500.0
2007-05-09 12:15:00,42.42,42.45,42.39,42.45,2100.0,20.7786,20.7933,20.7639,20.7933,2100.0
2007-05-09 12:20:00,42.45,42.5,42.22,42.31,131100.0,20.7933,20.8178,20.6807,20.7247,131100.0
2007-05-09 12:25:00,42.28,42.38,42.28,42.38,3700.0,20.71,20.759,20.71,20.759,3700.0
2007-05-09 12:30:00,42.44,42.45,42.43,42.45,8200.0,20.7884,20.7933,20.7835,20.7933,8200.0
2007-05-09 12:35:00,42.48,42.48,42.45,42.46,12200.0,20.808,20.808,20.7933,20.7982,12200.0
2007-05-09 12:40:00,42.46,42.46,42.43,42.45,15800.0,20.7982,20.7982,20.7835,20.7933,15800.0
2007-05-09 12:45:00,42.44,42.45,42.4,42.43,41800.0,20.7884,20.7933,20.7688,20.7835,41800.0
2007-05-09 12:50:00,42.42,42.45,42.41,42.41,5800.0,20.7786,20.7933,20.7737,20.7737,5800.0
2007-05-09 12:55:00,42.43,42.45,42.41,42.45,6300.0,20.7835,20.7933,20.7737,20.7933,6300.0
2007-05-09 13:00:00,42.45,42.45,42.44,42.45,8700.0,20.7933,20.7933,20.7884,20.7933,8700.0
2007-05-09 13:05:00,42.45,42.45,42.42,42.42,5000.0,20.7933,20.7933,20.7786,20.7786,5000.0
2007-05-09 13:10:00,42.44,42.45,42.43,42.43,19100.0,20.7884,20.7933,20.7835,20.7835,19100.0
2007-05-09 13:15:00,42.44,42.44,42.41,42.43,4500.0,20.7884,20.7884,20.7737,20.7835,4500.0
2007-05-09 13:20:00,42.43,42.45,42.43,42.45,2000.0,20.7835,20.7933,20.7835,20.7933,2000.0
2007-05-09 13:25:00,42.45,42.51,42.42,42.48,15400.0,20.7933,20.8227,20.7786,20.808,15400.0
2007-05-09 13:30:00,42.47,42.5,42.47,42.5,100600.0,20.8031,20.8178,20.8031,20.8178,100600.0
2007-05-09 13:35:00,42.48,42.5,42.36,42.39,28500.0,20.808,20.8178,20.7492,20.7639,28500.0
2007-05-09 13:40:00,42.39,42.45,42.31,42.31,14200.0,20.7639,20.7933,20.7247,20.7247,14200.0
2007-05-09 13:45:00,42.33,42.35,42.32,42.33,3300.0,20.7345,20.7443,20.7296,20.7345,3300.0
2007-05-09 13:50:00,42.32,42.33,42.3,42.3,52800.0,20.7296,20.7345,20.7198,20.7198,52800.0
2007-05-09 13:55:00,42.33,42.33,42.3,42.3,4800.0,20.7345,20.7345,20.7198,20.7198,4800.0
2007-05-09 14:00:00,42.3,42.31,42.29,42.3,2600.0,20.7198,20.7247,20.7149,20.7198,2600.0
2007-05-09 14:05:00,42.3,42.3,42.29,42.3,8900.0,20.7198,20.7198,20.7149,20.7198,8900.0
2007-05-09 14:10:00,42.3,42.3,42.26,42.27,4900.0,20.7198,20.7198,20.7002,20.7051,4900.0
2007-05-09 14:15:00,42.27,42.27,42.16,42.24,21600.0,20.7051,20.7051,20.6513,20.6904,21600.0
2007-05-09 14:20:00,42.22,42.32,42.22,42.24,17100.0,20.6807,20.7296,20.6807,20.6904,17100.0
2007-05-09 14:25:00,42.23,42.25,42.2,42.2,15200.0,20.6855,20.6953,20.6709,20.6709,15200.0
2007-05-09 14:30:00,42.21,42.23,42.15,42.15,12300.0,20.6758,20.6855,20.6464,20.6464,12300.0
2007-05-09 14:35:00,42.15,42.2,42.12,42.19,5800.0,20.6464,20.6709,20.6317,20.666,5800.0
2007-05-09 14:40:00,42.18,42.26,42.16,42.25,9900.0,20.6611,20.7002,20.6513,20.6953,9900.0
2007-05-09 14:45:00,42.25,42.31,42.23,42.23,20300.0,20.6953,20.7247,20.6855,20.6855,20300.0
2007-05-09 14:50:00,42.23,42.28,42.21,42.26,21600.0,20.6855,20.71,20.6758,20.7002,21600.0
2007-05-09 14:55:00,42.26,42.29,42.17,42.17,5300.0,20.7002,20.7149,20.6562,20.6562,5300.0
2007-05-09 15:00:00,42.17,42.25,42.17,42.2,6700.0,20.6562,20.6953,20.6562,20.6709,6700.0
2007-05-09 15:05:00,42.2,42.2,42.08,42.15,8300.0,20.6709,20.6709,20.6121,20.6464,8300.0
2007-05-09 15:10:00,42.16,42.2,42.14,42.15,10900.0,20.6513,20.6709,20.6415,20.6464,10900.0
2007-05-09 15:15:00,42.15,42.19,42.04,42.04,5100.0,20.6464,20.666,20.5925,20.5925,5100.0
2007-05-09 15:20:00,42.07,42.18,42.07,42.18,5300.0,20.6072,20.6611,20.6072,20.6611,5300.0
2007-05-09 15:25:00,42.17,42.19,42.15,42.19,7100.0,20.6562,20.666,20.6464,20.666,7100.0
2007-05-09 15:30:00,42.19,42.21,42.19,42.19,9300.0,20.666,20.6758,20.666,20.666,9300.0
2007-05-09 15:35:00,42.18,42.19,42.14,42.19,9300.0,20.6611,20.666,20.6415,20.666,9300.0
2007-05-09 15:40:00,42.19,42.19,42.17,42.17,7300.0,20.666,20.666,20.6562,20.6562,7300.0
2007-05-09 15:45:00,42.17,42.18,42.15,42.17,10900.0,20.6562,20.6611,20.6464,20.6562,10900.0
2007-05-09 15:50:00,42.17,42.18,42.12,42.16,11700.0,20.6562,20.6611,20.6317,20.6513,11700.0
2007-05-09 15:55:00,42.15,42.19,42.11,42.11,38000.0,20.6464,20.666,20.6268,20.6268,38000.0
2007-05-10 09:30:00,42.2,42.2,41.81,41.89,11700.0,20.6709,20.6709,20.4798,20.519,11700.0
2007-05-10 09:35:00,41.82,41.98,41.82,41.96,3300.0,20.4847,20.5631,20.4847,20.5533,3300.0
2007-05-10 09:40:00,41.96,42.16,41.92,42.02,14700.0,20.5533,20.6513,20.5337,20.5827,14700.0
2007-05-10 09:45:00,42.0,42.17,42.0,42.11,6200.0,20.5729,20.6562,20.5729,20.6268,6200.0
2007-05-10 09:50:00,42.12,42.28,42.12,42.19,4900.0,20.6317,20.71,20.6317,20.666,4900.0
2007-05-10 09:55:00,42.21,42.49,42.18,42.31,25800.0,20.6758,20.8129,20.6611,20.7247,25800.0
2007-05-10 10:00:00,42.29,42.36,42.23,42.33,3900.0,20.7149,20.7492,20.6855,20.7345,3900.0
2007-05-10 10:05:00,42.33,42.45,42.33,42.41,15400.0,20.7345,20.7933,20.7345,20.7737,15400.0
2007-05-10 10:10:00,42.4,42.44,42.39,42.4,12100.0,20.7688,20.7884,20.7639,20.7688,12100.0
2007-05-10 10:15:00,42.41,42.46,42.41,42.46,10500.0,20.7737,20.7982,20.7737,20.7982,10500.0
2007-05-10 10:20:00,42.46,42.48,42.39,42.39,20900.0,20.7982,20.808,20.7639,20.7639,20900.0
2007-05-10 10:25:00,42.4,42.51,42.4,42.51,7700.0,20.7688,20.8227,20.7688,20.8227,7700.0
2007-05-10 10:30:00,42.49,42.74,42.49,42.6,18500.0,20.8129,20.9354,20.8129,20.8668,18500.0
2007-05-10 10:35:00,42.58,42.63,42.58,42.62,3300.0,20.857,20.8815,20.857,20.8766,3300.0
2007-05-10 10:40:00,42.69,42.75,42.65,42.72,6700.0,20.9109,20.9403,20.8913,20.9256,6700.0
2007-05-10 10:45:00,42.74,42.75,42.65,42.66,4600.0,20.9354,20.9403,20.8913,20.8962,4600.0
2007-05-10 10:50:00,42.67,42.67,42.63,42.65,3400.0,20.9011,20.9011,20.8815,20.8913,3400.0
2007-05-10 10:55:00,42.64,42.69,42.62,42.68,30200.0,20.8864,20.9109,20.8766,20.906,30200.0
2007-05-10 11:00:00,42.67,42.72,42.66,42.7,21200.0,20.9011,20.9256,20.8962,20.9158,21200.0
2007-05-10 11:05:00,42.7,42.71,42.6,42.61,11000.0,20.9158,20.9207,20.8668,20.8717,11000.0
2007-05-10 11:10:00,42.59,42.6,42.52,42.52,9000.0,20.8619,20.8668,20.8276,20.8276,9000.0
2007-05-10 11:15:00,42.52,42.54,42.46,42.48,12100.0,20.8276,20.8374,20.7982,20.808,12100.0
2007-05-10 11:20:00,42.48,42.5,42.42,42.43,3000.0,20.808,20.8178,20.7786,20.7835,3000.0
2007-05-10 11:25:00,42.42,42.44,42.41,42.42,5700.0,20.7786,20.7884,20.7737,20.7786,5700.0
2007-05-10 11:30:00,42.41,42.53,42.41,42.53,5800.0,20.7737,20.8325,20.7737,20.8325,5800.0
2007-05-10 11:35:00,42.53,42.58,42.51,42.57,8000.0,20.8325,20.857,20.8227,20.8521,8000.0
2007-05-10 11:40:00,42.57,42.65,42.56,42.6,4700.0,20.8521,20.8913,20.8472,20.8668,4700.0
2007-05-10 11:45:00,42.6,42.64,42.55,42.55,5700.0,20.8668,20.8864,20.8423,20.8423,5700.0
2007-05-10 11:50:00,42.56,42.6,42.54,42.54,22300.0,20.8472,20.8668,20.8374,20.8374,22300.0
2007-05-10 11:55:00,42.54,42.57,42.46,42.46,4000.0,20.8374,20.8521,20.7982,20.7982,4000.0
2007-05-10 12:00:00,42.44,42.46,42.39,42.39,8100.0,20.7884,20.7982,20.7639,20.7639,8100.0
2007-05-10 12:05:00,42.39,42.66,42.34,42.66,31400.0,20.7639,20.8962,20.7394,20.8962,31400.0
2007-05-10 12:10:00,42.65,42.66,42.65,42.65,1700.0,20.8913,20.8962,20.8913,20.8913,1700.0
2007-05-10 12:15:00,42.63,42.65,42.59,42.59,3400.0,20.8815,20.8913,20.8619,20.8619,3400.0
2007-05-10 12:20:00,42.62,42.62,42.5,42.56,2700.0,20.8766,20.8766,20.8178,20.8472,2700.0
2007-05-10 12:25:00,42.56,42.56,42.35,42.46,57000.0,20.8472,20.8472,20.7443,20.7982,57000.0
2007-05-10 12:30:00,42.47,42.47,42.41,42.47,1300.0,20.8031,20.8031,20.7737,20.8031,1300.0
2007-05-10 12:35:00,42.47,42.47,42.41,42.43,1100.0,20.8031,20.8031,20.7737,20.7835,1100.0
2007-05-10 12:40:00,42.43,42.46,42.37,42.38,48400.0,20.7835,20.7982,20.7541,20.759,48400.0
2007-05-10 12:45:00,42.41,42.47,42.35,42.47,26100.0,20.7737,20.8031,20.7443,20.8031,26100.0
2007-05-10 12:50:00,42.47,42.47,42.44,42.47,1200.0,20.8031,20.8031,20.7884,20.8031,1200.0
2007-05-10 12:55:00,42.46,42.46,42.42,42.43,2500.0,20.7982,20.7982,20.7786,20.7835,2500.0
2007-05-10 13:00:00,42.42,42.43,42.4,42.42,5500.0,20.7786,20.7835,20.7688,20.7786,5500.0
2007-05-10 13:05:00,42.41,42.46,42.4,42.41,2200.0,20.7737,20.7982,20.7688,20.7737,2200.0
2007-05-10 13:10:00,42.41,42.41,42.31,42.31,3200.0,20.7737,20.7737,20.7247,20.7247,3200.0
2007-05-10 13:15:00,42.3,42.35,42.27,42.35,4400.0,20.7198,20.7443,20.7051,20.7443,4400.0
2007-05-10 13:20:00,42.34,42.34,42.23,42.23,3100.0,20.7394,20.7394,20.6855,20.6855,3100.0
2007-05-10 13:25:00,42.25,42.32,42.25,42.32,1800.0,20.6953,20.7296,20.6953,20.7296,1800.0
2007-05-10 13:30:00,42.31,42.31,42.15,42.16,8300.0,20.7247,20.7247,20.6464,20.6513,8300.0
2007-05-10 13:35:00,42.16,42.23,42.13,42.23,25500.0,20.6513,20.6855,20.6366,20.6855,25500.0
2007-05-10 13:40:00,42.24,42.31,42.22,42.27,4500.0,20.6904,20.7247,20.6807,20.7051,4500.0
2007-05-10 13:45:00,42.26,42.27,42.21,42.26,5800.0,20.7002,20.7051,20.6758,20.7002,5800.0
2007-05-10 13:50:00,42.25,42.3,42.24,42.26,5400.0,20.6953,20.7198,20.6904,20.7002,5400.0
2007-05-10 13:55:00,42.25,42.25,42.19,42.22,1300.0,20.6953,20.6953,20.666,20.6807,1300.0
2007-05-10 14:00:00,42.18,42.31,42.18,42.25,5600.0,20.6611,20.7247,20.6611,20.6953,5600.0
2007-05-10 14:05:00,42.26,42.29,42.25,42.27,2600.0,20.7002,20.7149,20.6953,20.7051,2600.0
2007-05-10 14:10:00,42.26,42.27,42.17,42.19,2700.0,20.7002,20.7051,20.6562,20.666,2700.0
2007-05-10 14:15:00,42.19,42.23,42.18,42.23,2000.0,20.666,20.6855,20.6611,20.6855,2000.0
2007-05-10 14:20:00,42.22,42.3,42.15,42.16,6900.0,20.6807,20.7198,20.6464,20.6513,6900.0
2007-05-10 14:25:00,42.17,42.22,42.16,42.21,2400.0,20.6562,20.6807,20.6513,20.6758,2400.0
2007-05-10 14:30:00,42.21,42.23,42.18,42.19,3500.0,20.6758,20.6855,20.6611,20.666,3500.0
2007-05-10 14:35:00,42.18,42.22,42.17,42.2,5100.0,20.6611,20.6807,20.6562,20.6709,5100.0
2007-05-10 14:40:00,42.17,42.25,42.17,42.24,5500.0,20.6562,20.6953,20.6562,20.6904,5500.0
2007-05-10 14:45:00,42.23,42.23,42.21,42.23,4100.0,20.6855,20.6855,20.6758,20.6855,4100.0
2007-05-10 14:50:00,42.22,42.22,42.12,42.13,4000.0,20.6807,20.6807,20.6317,20.6366,4000.0
2007-05-10 14:55:00,42.13,42.16,42.11,42.15,5200.0,20.6366,20.6513,20.6268,20.6464,5200.0
2007-05-10 15:00:00,42.13,42.19,42.11,42.16,10800.0,20.6366,20.666,20.6268,20.6513,10800.0
2007-05-10 15:05:00,42.17,42.17,42.15,42.16,6100.0,20.6562,20.6562,20.6464,20.6513,6100.0
2007-05-10 15:10:00,42.16,42.16,42.15,42.15,2700.0,20.6513,20.6513,20.6464,20.6464,2700.0
2007-05-10 15:15:00,42.15,42.16,42.15,42.15,1700.0,20.6464,20.6513,20.6464,20.6464,1700.0
2007-05-10 15:20:00,42.15,42.17,42.15,42.16,6400.0,20.6464,20.6562,20.6464,20.6513,6400.0
2007-05-10 15:25:00,42.15,42.16,42.15,42.15,9300.0,20.6464,20.6513,20.6464,20.6464,9300.0
2007-05-10 15:30:00,42.16,42.16,42.15,42.16,1400.0,20.6513,20.6513,20.6464,20.6513,1400.0
2007-05-10 15:35:00,42.15,42.2,42.15,42.16,7100.0,20.6464,20.6709,20.6464,20.6513,7100.0
2007-05-10 15:40:00,42.17,42.17,42.15,42.15,12000.0,20.6562,20.6562,20.6464,20.6464,12000.0
2007-05-10 15:45:00,42.15,42.18,42.15,42.15,8400.0,20.6464,20.6611,20.6464,20.6464,8400.0
2007-05-10 15:50:00,42.15,42.19,42.14,42.17,16900.0,20.6464,20.666,20.6415,20.6562,16900.0
2007-05-10 15:55:00,42.16,42.18,42.11,42.16,11100.0,20.6513,20.6611,20.6268,20.6513,11100.0
2007-05-11 09:30:00,42.3,42.32,42.3,42.32,1500.0,20.7198,20.7296,20.7198,20.7296,1500.0
2007-05-11 09:35:00,42.32,42.53,42.31,42.51,6400.0,20.7296,20.8325,20.7247,20.8227,6400.0
2007-05-11 09:40:00,42.52,42.53,42.44,42.51,2800.0,20.8276,20.8325,20.7884,20.8227,2800.0
2007-05-11 09:45:00,42.47,42.58,42.46,42.5,4500.0,20.8031,20.857,20.7982,20.8178,4500.0
2007-05-11 09:50:00,42.5,42.54,42.45,42.45,4900.0,20.8178,20.8374,20.7933,20.7933,4900.0
2007-05-11 09:55:00,42.47,42.55,42.34,42.34,7000.0,20.8031,20.8423,20.7394,20.7394,7000.0
2007-05-11 10:00:00,42.35,42.4,42.32,42.35,2400.0,20.7443,20.7688,20.7296,20.7443,2400.0
2007-05-11 10:05:00,42.34,42.34,42.26,42.29,2300.0,20.7394,20.7394,20.7002,20.7149,2300.0
2007-05-11 10:10:00,42.28,42.37,42.28,42.37,3400.0,20.71,20.7541,20.71,20.7541,3400.0
2007-05-11 10:15:00,42.36,42.43,42.32,42.39,3000.0,20.7492,20.7835,20.7296,20.7639,3000.0
2007-05-11 10:20:00,42.33,42.4,42.33,42.4,1300.0,20.7345,20.7688,20.7345,20.7688,1300.0
2007-05-11 10:25:00,42.39,42.39,42.35,42.35,1300.0,20.7639,20.7639,20.7443,20.7443,1300.0
2007-05-11 10:30:00,42.34,42.34,42.25,42.25,2300.0,20.7394,20.7394,20.6953,20.6953,2300.0
2007-05-11 10:35:00,42.26,42.33,42.26,42.32,6100.0,20.7002,20.7345,20.7002,20.7296,6100.0
2007-05-11 10:40:00,42.31,42.35,42.3,42.35,1500.0,20.7247,20.7443,20.7198,20.7443,1500.0
2007-05-11 10:45:00,42.35,42.37,42.35,42.37,1000.0,20.7443,20.7541,20.7443,20.7541,1000.0
2007-05-11 10:50:00,42.38,42.52,42.38,42.51,5000.0,20.759,20.8276,20.759,20.8227,5000.0
2007-05-11 10:55:00,42.49,42.51,42.45,42.46,2100.0,20.8129,20.8227,20.7933,20.7982,2100.0
2007-05-11 11:00:00,42.45,42.46,42.43,42.46,1600.0,20.7933,20.7982,20.7835,20.7982,1600.0
2007-05-11 11:05:00,42.47,42.55,42.47,42.48,5600.0,20.8031,20.8423,20.8031,20.808,5600.0
2007-05-11 11:10:00,42.51,42.53,42.46,42.49,6300.0,20.8227,20.8325,20.7982,20.8129,6300.0
2007-05-11 11:15:00,42.44,42.44,42.38,42.41,1000.0,20.7884,20.7884,20.759,20.7737,1000.0
2007-05-11 11:20:00,42.38,42.39,42.35,42.38,1000.0,20.759,20.7639,20.7443,20.759,1000.0
2007-05-11 11:25:00,42.4,42.42,42.38,42.4,1200.0,20.7688,20.7786,20.759,20.7688,1200.0
2007-05-11 11:30:00,42.42,42.43,42.33,42.35,1400.0,20.7786,20.7835,20.7345,20.7443,1400.0
2007-05-11 11:35:00,42.34,42.4,42.34,42.38,1600.0,20.7394,20.7688,20.7394,20.759,1600.0
2007-05-11 11:40:00,42.35,42.36,42.31,42.36,3300.0,20.7443,20.7492,20.7247,20.7492,3300.0
2007-05-11 11:45:00,42.37,42.45,42.37,42.42,1800.0,20.7541,20.7933,20.7541,20.7786,1800.0
2007-05-11 11:50:00,42.43,42.43,42.39,42.4,1900.0,20.7835,20.7835,20.7639,20.7688,1900.0
2007-05-11 11:55:00,42.41,42.48,42.41,42.47,900.0,20.7737,20.808,20.7737,20.8031,900.0
2007-05-11 12:00:00,42.48,42.48,42.4,42.4,1300.0,20.808,20.808,20.7688,20.7688,1300.0
2007-05-11 12:05:00,42.38,42.39,42.34,42.37,4300.0,20.759,20.7639,20.7394,20.7541,4300.0
2007-05-11 12:10:00,42.36,42.41,42.36,42.4,3000.0,20.7492,20.7737,20.7492,20.7688,3000.0
2007-05-11 12:15:00,42.4,42.47,42.38,42.43,4400.0,20.7688,20.8031,20.759,20.7835,4400.0
2007-05-11 12:20:00,42.42,42.46,42.42,42.46,800.0,20.7786,20.7982,20.7786,20.7982,800.0
2007-05-11 12:25:00,42.48,42.53,42.41,42.43,6000.0,20.808,20.8325,20.7737,20.7835,6000.0
2007-05-11 12:30:00,42.43,42.44,42.4,42.4,5600.0,20.7835,20.7884,20.7688,20.7688,5600.0
2007-05-11 12:35:00,42.4,42.4,42.35,42.36,1500.0,20.7688,20.7688,20.7443,20.7492,1500.0
2007-05-11 12:40:00,42.37,42.46,42.37,42.42,1700.0,20.7541,20.7982,20.7541,20.7786,1700.0
2007-05-11 12:45:00,42.41,42.41,42.31,42.34,2400.0,20.7737,20.7737,20.7247,20.7394,2400.0
2007-05-11 12:50:00,42.34,42.43,42.33,42.43,1700.0,20.7394,20.7835,20.7345,20.7835,1700.0
2007-05-11 12:55:00,42.41,42.42,42.38,42.42,1700.0,20.7737,20.7786,20.759,20.7786,1700.0
2007-05-11 13:00:00,42.42,42.42,42.34,42.36,800.0,20.7786,20.7786,20.7394,20.7492,800.0
2007-05-11 13:05:00,42.33,42.33,42.32,42.33,600.0,20.7345,20.7345,20.7296,20.7345,600.0
2007-05-11 13:10:00,42.32,42.32,42.32,42.32,200.0,20.7296,20.7296,20.7296,20.7296,200.0
2007-05-11 13:15:00,42.33,42.33,42.33,42.33,100.0,20.7345,20.7345,20.7345,20.7345,100.0
2007-05-11 13:20:00,42.32,42.41,42.32,42.41,3900.0,20.7296,20.7737,20.7296,20.7737,3900.0
2007-05-11 13:25:00,42.41,42.44,42.41,42.44,2600.0,20.7737,20.7884,20.7737,20.7884,2600.0
2007-05-11 13:30:00,42.42,42.43,42.35,42.35,18700.0,20.7786,20.7835,20.7443,20.7443,18700.0
2007-05-11 13:35:00,42.36,42.44,42.36,42.4,3100.0,20.7492,20.7884,20.7492,20.7688,3100.0
2007-05-11 13:40:00,42.39,42.39,42.35,42.38,1800.0,20.7639,20.7639,20.7443,20.759,1800.0
2007-05-11 13:45:00,42.37,42.4,42.36,42.38,2300.0,20.7541,20.7688,20.7492,20.759,2300.0
2007-05-11 13:50:00,42.4,42.43,42.4,42.43,1200.0,20.7688,20.7835,20.7688,20.7835,1200.0
2007-05-11 13:55:00,42.43,42.43,42.37,42.38,1900.0,20.7835,20.7835,20.7541,20.759,1900.0
2007-05-11 14:00:00,42.39,42.43,42.33,42.37,2200.0,20.7639,20.7835,20.7345,20.7541,2200.0
2007-05-11 14:05:00,42.36,42.41,42.36,42.41,2400.0,20.7492,20.7737,20.7492,20.7737,2400.0
2007-05-11 14:10:00,42.4,42.41,42.36,42.38,2900.0,20.7688,20.7737,20.7492,20.759,2900.0
2007-05-11 14:15:00,42.36,42.39,42.3,42.39,6400.0,20.7492,20.7639,20.7198,20.7639,6400.0
2007-05-11 14:20:00,42.4,42.42,42.37,42.42,6200.0,20.7688,20.7786,20.7541,20.7786,6200.0
2007-05-11 14:25:00,42.42,42.46,42.4,42.43,3100.0,20.7786,20.7982,20.7688,20.7835,3100.0
2007-05-11 14:30:00,42.43,42.43,42.4,42.4,7700.0,20.7835,20.7835,20.7688,20.7688,7700.0
2007-05-11 14:35:00,42.4,42.45,42.4,42.45,2000.0,20.7688,20.7933,20.7688,20.7933,2000.0
2007-05-11 14:40:00,42.45,42.45,42.43,42.44,1600.0,20.7933,20.7933,20.7835,20.7884,1600.0
2007-05-11 14:45:00,42.44,42.44,42.39,42.4,4300.0,20.7884,20.7884,20.7639,20.7688,4300.0
2007-05-11 14:50:00,42.43,42.43,42.41,42.42,2700.0,20.7835,20.7835,20.7737,20.7786,2700.0
2007-05-11 14:55:00,42.43,42.43,42.37,42.37,7500.0,20.7835,20.7835,20.7541,20.7541,7500.0
2007-05-11 15:00:00,42.37,42.37,42.34,42.34,2200.0,20.7541,20.7541,20.7394,20.7394,2200.0
2007-05-11 15:05:00,42.34,42.34,42.32,42.34,1400.0,20.7394,20.7394,20.7296,20.7394,1400.0
2007-05-11 15:10:00,42.34,42.35,42.32,42.35,1300.0,20.7394,20.7443,20.7296,20.7443,1300.0
2007-05-11 15:15:00,42.35,42.39,42.34,42.35,4500.0,20.7443,20.7639,20.7394,20.7443,4500.0
2007-05-11 15:20:00,42.36,42.39,42.31,42.34,4800.0,20.7492,20.7639,20.7247,20.7394,4800.0
2007-05-11 15:25:00,42.35,42.39,42.35,42.38,3800.0,20.7443,20.7639,20.7443,20.759,3800.0
2007-05-11 15:30:00,42.38,42.44,42.37,42.44,4500.0,20.759,20.7884,20.7541,20.7884,4500.0
2007-05-11 15:35:00,42.44,42.44,42.4,42.4,3500.0,20.7884,20.7884,20.7688,20.7688,3500.0
2007-05-11 15:40:00,42.42,42.43,42.35,42.39,12200.0,20.7786,20.7835,20.7443,20.7639,12200.0
2007-05-11 15:45:00,42.4,42.43,42.35,42.39,16400.0,20.7688,20.7835,20.7443,20.7639,16400.0
2007-05-11 15:50:00,42.37,42.5,42.35,42.49,12700.0,20.7541,20.8178,20.7443,20.8129,12700.0
2007-05-11 15:55:00,42.5,42.5,42.38,42.49,16300.0,20.8178,20.8178,20.759,20.8129,16300.0
2007-05-14 09:30:00,42.52,42.52,42.25,42.4,6200.0,20.8276,20.8276,20.6953,20.7688,6200.0
2007-05-14 09:35:00,42.4,42.4,42.32,42.33,5800.0,20.7688,20.7688,20.7296,20.7345,5800.0
2007-05-14 09:40:00,42.32,42.32,42.16,42.17,2600.0,20.7296,20.7296,20.6513,20.6562,2600.0
2007-05-14 09:45:00,42.17,42.18,42.07,42.07,14500.0,20.6562,20.6611,20.6072,20.6072,14500.0
2007-05-14 09:50:00,42.06,42.1,42.05,42.08,4700.0,20.6023,20.6219,20.5974,20.6121,4700.0
2007-05-14 09:55:00,42.09,42.1,42.08,42.09,3900.0,20.617,20.6219,20.6121,20.617,3900.0
2007-05-14 10:00:00,42.08,42.18,42.05,42.06,9400.0,20.6121,20.6611,20.5974,20.6023,9400.0
2007-05-14 10:05:00,42.06,42.06,42.06,42.06,2000.0,20.6023,20.6023,20.6023,20.6023,2000.0
2007-05-14 10:10:00,42.06,42.09,42.04,42.06,7000.0,20.6023,20.617,20.5925,20.6023,7000.0
2007-05-14 10:15:00,42.06,42.24,42.05,42.15,10100.0,20.6023,20.6904,20.5974,20.6464,10100.0
2007-05-14 10:20:00,42.15,42.15,42.06,42.08,2600.0,20.6464,20.6464,20.6023,20.6121,2600.0
2007-05-14 10:25:00,42.09,42.18,42.05,42.18,8200.0,20.617,20.6611,20.5974,20.6611,8200.0
2007-05-14 10:30:00,42.19,42.3,42.11,42.13,15500.0,20.666,20.7198,20.6268,20.6366,15500.0
2007-05-14 10:35:00,42.13,42.25,42.12,42.23,8600.0,20.6366,20.6953,20.6317,20.6855,8600.0
2007-05-14 10:40:00,42.23,42.24,42.15,42.17,5100.0,20.6855,20.6904,20.6464,20.6562,5100.0
2007-05-14 10:45:00,42.17,42.27,42.17,42.24,6600.0,20.6562,20.7051,20.6562,20.6904,6600.0
2007-05-14 10:50:00,42.24,42.24,42.21,42.23,2000.0,20.6904,20.6904,20.6758,20.6855,2000.0
2007-05-14 10:55:00,42.23,42.23,42.17,42.19,2400.0,20.6855,20.6855,20.6562,20.666,2400.0
2007-05-14 11:00:00,42.2,42.38,42.19,42.24,9000.0,20.6709,20.759,20.666,20.6904,9000.0
2007-05-14 11:05:00,42.24,42.31,42.23,42.23,6100.0,20.6904,20.7247,20.6855,20.6855,6100.0
2007-05-14 11:10:00,42.23,42.25,42.19,42.24,6700.0,20.6855,20.6953,20.666,20.6904,6700.0
2007-05-14 11:15:00,42.2,42.25,42.2,42.24,7500.0,20.6709,20.6953,20.6709,20.6904,7500.0
2007-05-14 11:20:00,42.24,42.24,42.2,42.2,2400.0,20.6904,20.6904,20.6709,20.6709,2400.0
2007-05-14 11:25:00,42.2,42.23,42.16,42.16,48400.0,20.6709,20.6855,20.6513,20.6513,48400.0
2007-05-14 11:30:00,42.17,42.25,42.17,42.2,15200.0,20.6562,20.6953,20.6562,20.6709,15200.0
2007-05-14 11:35:00,42.2,42.24,42.18,42.24,4900.0,20.6709,20.6904,20.6611,20.6904,4900.0
2007-05-14 11:40:00,42.24,42.24,42.21,42.22,2300.0,20.6904,20.6904,20.6758,20.6807,2300.0
2007-05-14 11:45:00,42.21,42.22,42.14,42.14,10700.0,20.6758,20.6807,20.6415,20.6415,10700.0
2007-05-14 11:50:00,42.13,42.13,42.06,42.06,6300.0,20.6366,20.6366,20.6023,20.6023,6300.0
2007-05-14 11:55:00,42.05,42.06,42.02,42.06,2600.0,20.5974,20.6023,20.5827,20.6023,2600.0
2007-05-14 12:00:00,42.07,42.21,42.07,42.17,7100.0,20.6072,20.6758,20.6072,20.6562,7100.0
2007-05-14 12:05:00,42.17,42.17,42.13,42.13,1500.0,20.6562,20.6562,20.6366,20.6366,1500.0
2007-05-14 12:10:00,42.13,42.17,42.12,42.12,2300.0,20.6366,20.6562,20.6317,20.6317,2300.0
2007-05-14 12:15:00,42.1,42.19,42.1,42.18,7000.0,20.6219,20.666,20.6219,20.6611,7000.0
2007-05-14 12:20:00,42.17,42.17,42.14,42.15,1400.0,20.6562,20.6562,20.6415,20.6464,1400.0
2007-05-14 12:25:00,42.15,42.15,42.11,42.11,1900.0,20.6464,20.6464,20.6268,20.6268,1900.0
2007-05-14 12:30:00,42.12,42.19,42.12,42.17,6300.0,20.6317,20.666,20.6317,20.6562,6300.0
2007-05-14 12:35:00,42.16,42.16,42.12,42.12,1800.0,20.6513,20.6513,20.6317,20.6317,1800.0
2007-05-14 12:40:00,42.11,42.11,42.05,42.07,5100.0,20.6268,20.6268,20.5974,20.6072,5100.0
2007-05-14 12:45:00,42.07,42.1,42.06,42.06,6800.0,20.6072,20.6219,20.6023,20.6023,6800.0
2007-05-14 12:50:00,42.06,42.06,42.0,42.01,3600.0,20.6023,20.6023,20.5729,20.5778,3600.0
2007-05-14 12:55:00,42.01,42.02,41.99,41.99,3300.0,20.5778,20.5827,20.568,20.568,3300.0
2007-05-14 13:00:00,41.99,42.07,41.97,41.97,9100.0,20.568,20.6072,20.5582,20.5582,9100.0
2007-05-14 13:05:00,41.95,41.99,41.94,41.99,3400.0,20.5484,20.568,20.5435,20.568,3400.0
2007-05-14 13:10:00,41.97,42.0,41.97,41.97,2600.0,20.5582,20.5729,20.5582,20.5582,2600.0
2007-05-14 13:15:00,41.97,42.0,41.91,41.91,7100.0,20.5582,20.5729,20.5288,20.5288,7100.0
2007-05-14 13:20:00,41.91,41.93,41.86,41.9,5000.0,20.5288,20.5386,20.5043,20.5239,5000.0
2007-05-14 13:25:00,41.89,41.94,41.85,41.86,8900.0,20.519,20.5435,20.4994,20.5043,8900.0
2007-05-14 13:30:00,41.86,41.94,41.85,41.85,9400.0,20.5043,20.5435,20.4994,20.4994,9400.0
2007-05-14 13:35:00,41.84,41.84,41.72,41.72,5900.0,20.4945,20.4945,20.4357,20.4357,5900.0
2007-05-14 13:40:00,41.74,41.76,41.7,41.7,4500.0,20.4455,20.4553,20.4259,20.4259,4500.0
2007-05-14 13:45:00,41.7,41.76,41.67,41.72,7400.0,20.4259,20.4553,20.4112,20.4357,7400.0
2007-05-14 13:50:00,41.73,41.73,41.68,41.7,2200.0,20.4406,20.4406,20.4161,20.4259,2200.0
2007-05-14 13:55:00,41.7,41.7,41.63,41.63,4600.0,20.4259,20.4259,20.3917,20.3917,4600.0
2007-05-14 14:00:00,41.63,41.67,41.56,41.56,35100.0,20.3917,20.4112,20.3574,20.3574,35100.0
2007-05-14 14:05:00,41.55,41.6,41.55,41.58,4700.0,20.3525,20.377,20.3525,20.3672,4700.0
2007-05-14 14:10:00,41.58,41.58,41.48,41.52,20900.0,20.3672,20.3672,20.3182,20.3378,20900.0
2007-05-14 14:15:00,41.52,41.7,41.45,41.47,17300.0,20.3378,20.4259,20.3035,20.3133,17300.0
2007-05-14 14:20:00,41.46,41.55,41.46,41.54,7600.0,20.3084,20.3525,20.3084,20.3476,7600.0
2007-05-14 14:25:00,41.54,41.55,41.46,41.5,9800.0,20.3476,20.3525,20.3084,20.328,9800.0
2007-05-14 14:30:00,41.51,41.65,41.51,41.55,9400.0,20.3329,20.4014,20.3329,20.3525,9400.0
2007-05-14 14:35:00,41.52,41.52,41.42,41.42,7100.0,20.3378,20.3378,20.2888,20.2888,7100.0
2007-05-14 14:40:00,41.43,41.48,41.4,41.47,8700.0,20.2937,20.3182,20.279,20.3133,8700.0
2007-05-14 14:45:00,41.47,41.57,41.42,41.42,11800.0,20.3133,20.3623,20.2888,20.2888,11800.0
2007-05-14 14:50:00,41.42,41.5,41.4,41.44,5400.0,20.2888,20.328,20.279,20.2986,5400.0
2007-05-14 14:55:00,41.44,41.45,41.38,41.38,6400.0,20.2986,20.3035,20.2692,20.2692,6400.0
2007-05-14 15:00:00,41.39,41.53,41.37,41.53,13800.0,20.2741,20.3427,20.2643,20.3427,13800.0
2007-05-14 15:05:00,41.52,41.52,41.44,41.5,6500.0,20.3378,20.3378,20.2986,20.328,6500.0
2007-05-14 15:10:00,41.52,41.52,41.42,41.44,3600.0,20.3378,20.3378,20.2888,20.2986,3600.0
2007-05-14 15:15:00,41.44,41.56,41.44,41.51,8300.0,20.2986,20.3574,20.2986,20.3329,8300.0
2007-05-14 15:20:00,41.5,41.51,41.5,41.51,8500.0,20.328,20.3329,20.328,20.3329,8500.0
2007-05-14 15:25:00,41.5,41.51,41.44,41.44,6400.0,20.328,20.3329,20.2986,20.2986,6400.0
2007-05-14 15:30:00,41.45,41.51,41.43,41.43,56000.0,20.3035,20.3329,20.2937,20.2937,56000.0
2007-05-14 15:35:00,41.44,41.46,41.38,41.38,5500.0,20.2986,20.3084,20.2692,20.2692,5500.0
2007-05-14 15:40:00,41.37,41.41,41.31,41.31,8800.0,20.2643,20.2839,20.2349,20.2349,8800.0
2007-05-14 15:45:00,41.32,41.45,41.31,41.38,9100.0,20.2398,20.3035,20.2349,20.2692,9100.0
2007-05-14 15:50:00,41.38,41.39,41.34,41.35,10700.0,20.2692,20.2741,20.2496,20.2545,10700.0
2007-05-14 15:55:00,41.35,41.52,41.29,41.38,192000.0,20.2545,20.3378,20.2251,20.2692,192000.0
2007-05-15 09:30:00,41.57,41.73,41.57,41.71,3200.0,20.3623,20.4406,20.3623,20.4308,3200.0
2007-05-15 09:35:00,41.7,41.7,41.5,41.5,2300.0,20.4259,20.4259,20.328,20.328,2300.0
2007-05-15 09:40:00,41.48,41.49,41.38,41.4,9500.0,20.3182,20.3231,20.2692,20.279,9500.0
2007-05-15 09:45:00,41.4,41.46,41.29,41.3,9200.0,20.279,20.3084,20.2251,20.23,9200.0
2007-05-15 09:50:00,41.32,41.4,41.29,41.35,39200.0,20.2398,20.279,20.2251,20.2545,39200.0
2007-05-15 09:55:00,41.32,41.45,41.32,41.39,4400.0,20.2398,20.3035,20.2398,20.2741,4400.0
2007-05-15 10:00:00,41.36,41.49,41.3,41.47,10700.0,20.2594,20.3231,20.23,20.3133,10700.0
2007-05-15 10:05:00,41.48,41.56,41.47,41.54,12200.0,20.3182,20.3574,20.3133,20.3476,12200.0
2007-05-15 10:10:00,41.55,41.55,41.48,41.51,9700.0,20.3525,20.3525,20.3182,20.3329,9700.0
2007-05-15 10:15:00,41.51,41.58,41.5,41.57,5700.0,20.3329,20.3672,20.328,20.3623,5700.0
2007-05-15 10:20:00,41.53,41.57,41.48,41.56,9300.0,20.3427,20.3623,20.3182,20.3574,9300.0
2007-05-15 10:25:00,41.51,41.56,41.5,41.54,1800.0,20.3329,20.3574,20.328,20.3476,1800.0
2007-05-15 10:30:00,41.52,41.59,41.52,41.59,3300.0,20.3378,20.3721,20.3378,20.3721,3300.0
2007-05-15 10:35:00,41.58,41.65,41.51,41.51,4700.0,20.3672,20.4014,20.3329,20.3329,4700.0
2007-05-15 10:40:00,41.5,41.51,41.47,41.5,3700.0,20.328,20.3329,20.3133,20.328,3700.0
2007-05-15 10:45:00,41.5,41.53,41.49,41.51,6300.0,20.328,20.3427,20.3231,20.3329,6300.0
2007-05-15 10:50:00,41.5,41.56,41.5,41.54,4300.0,20.328,20.3574,20.328,20.3476,4300.0
2007-05-15 10:55:00,41.53,41.58,41.5,41.58,10000.0,20.3427,20.3672,20.328,20.3672,10000.0
2007-05-15 11:00:00,41.56,41.65,41.49,41.65,8700.0,20.3574,20.4014,20.3231,20.4014,8700.0
2007-05-15 11:05:00,41.65,41.7,41.6,41.6,7200.0,20.4014,20.4259,20.377,20.377,7200.0
2007-05-15 11:10:00,41.58,41.68,41.57,41.66,62900.0,20.3672,20.4161,20.3623,20.4063,62900.0
2007-05-15 11:15:00,41.68,41.73,41.65,41.68,7800.0,20.4161,20.4406,20.4014,20.4161,7800.0
2007-05-15 11:20:00,41.68,41.7,41.65,41.7,31700.0,20.4161,20.4259,20.4014,20.4259,31700.0
2007-05-15 11:25:00,41.7,41.76,41.57,41.58,58400.0,20.4259,20.4553,20.3623,20.3672,58400.0
2007-05-15 11:30:00,41.58,41.77,41.55,41.76,9100.0,20.3672,20.4602,20.3525,20.4553,9100.0
2007-05-15 11:35:00,41.76,41.92,41.76,41.92,4800.0,20.4553,20.5337,20.4553,20.5337,4800.0
2007-05-15 11:40:00,41.91,41.98,41.91,41.95,5300.0,20.5288,20.5631,20.5288,20.5484,5300.0
2007-05-15 11:45:00,41.94,41.94,41.9,41.9,3300.0,20.5435,20.5435,20.5239,20.5239,3300.0
2007-05-15 11:50:00,41.9,41.91,41.87,41.87,6000.0,20.5239,20.5288,20.5092,20.5092,6000.0
2007-05-15 11:55:00,41.89,41.91,41.87,41.87,5400.0,20.519,20.5288,20.5092,20.5092,5400.0
2007-05-15 12:00:00,41.86,41.87,41.78,41.8,2900.0,20.5043,20.5092,20.4651,20.4749,2900.0
2007-05-15 12:05:00,41.8,41.8,41.76,41.77,2900.0,20.4749,20.4749,20.4553,20.4602,2900.0
2007-05-15 12:10:00,41.8,41.8,41.76,41.76,3500.0,20.4749,20.4749,20.4553,20.4553,3500.0
2007-05-15 12:15:00,41.78,41.78,41.66,41.73,21200.0,20.4651,20.4651,20.4063,20.4406,21200.0
2007-05-15 12:20:00,41.73,41.8,41.67,41.74,25900.0,20.4406,20.4749,20.4112,20.4455,25900.0
2007-05-15 12:25:00,41.75,41.76,41.74,41.74,1300.0,20.4504,20.4553,20.4455,20.4455,1300.0
2007-05-15 12:30:00,41.74,41.74,41.69,41.71,3700.0,20.4455,20.4455,20.421,20.4308,3700.0
2007-05-15 12:35:00,41.75,41.75,41.72,41.72,1700.0,20.4504,20.4504,20.4357,20.4357,1700.0
2007-05-15 12:40:00,41.75,41.77,41.74,41.74,3600.0,20.4504,20.4602,20.4455,20.4455,3600.0
2007-05-15 12:45:00,41.71,41.71,41.67,41.68,900.0,20.4308,20.4308,20.4112,20.4161,900.0
2007-05-15 12:50:00,41.69,41.7,41.6,41.6,2900.0,20.421,20.4259,20.377,20.377,2900.0
2007-05-15 12:55:00,41.57,41.6,41.5,41.55,2600.0,20.3623,20.377,20.328,20.3525,2600.0
2007-05-15 13:00:00,41.53,41.55,41.33,41.55,12400.0,20.3427,20.3525,20.2447,20.3525,12400.0
2007-05-15 13:05:00,41.55,41.59,41.43,41.49,6600.0,20.3525,20.3721,20.2937,20.3231,6600.0
2007-05-15 13:10:00,41.49,41.68,41.46,41.65,10100.0,20.3231,20.4161,20.3084,20.4014,10100.0
2007-05-15 13:15:00,41.66,41.73,41.66,41.72,4700.0,20.4063,20.4406,20.4063,20.4357,4700.0
2007-05-15 13:20:00,41.72,41.75,41.69,41.69,4600.0,20.4357,20.4504,20.421,20.421,4600.0
2007-05-15 13:25:00,41.71,41.75,41.68,41.74,9200.0,20.4308,20.4504,20.4161,20.4455,9200.0
2007-05-15 13:30:00,41.73,41.74,41.66,41.66,2200.0,20.4406,20.4455,20.4063,20.4063,2200.0
2007-05-15 13:35:00,41.66,41.66,41.6,41.6,1100.0,20.4063,20.4063,20.377,20.377,1100.0
2007-05-15 13:40:00,41.6,41.7,41.5,41.7,28200.0,20.377,20.4259,20.328,20.4259,28200.0
2007-05-15 13:45:00,41.7,41.7,41.39,41.44,6200.0,20.4259,20.4259,20.2741,20.2986,6200.0
2007-05-15 13:50:00,41.44,41.66,41.44,41.59,9100.0,20.2986,20.4063,20.2986,20.3721,9100.0
2007-05-15 13:55:00,41.59,41.63,41.59,41.59,2500.0,20.3721,20.3917,20.3721,20.3721,2500.0
2007-05-15 14:00:00,41.61,41.66,41.54,41.55,10800.0,20.3819,20.4063,20.3476,20.3525,10800.0
2007-05-15 14:05:00,41.56,41.7,41.56,41.7,4800.0,20.3574,20.4259,20.3574,20.4259,4800.0
2007-05-15 14:10:00,41.7,41.75,41.61,41.7,16100.0,20.4259,20.4504,20.3819,20.4259,16100.0
2007-05-15 14:15:00,41.7,41.75,41.54,41.54,9400.0,20.4259,20.4504,20.3476,20.3476,9400.0
2007-05-15 14:20:00,41.54,41.74,41.54,41.65,3500.0,20.3476,20.4455,20.3476,20.4014,3500.0
2007-05-15 14:25:00,41.62,41.62,41.5,41.59,6500.0,20.3868,20.3868,20.328,20.3721,6500.0
2007-05-15 14:30:00,41.58,41.68,41.56,41.56,4200.0,20.3672,20.4161,20.3574,20.3574,4200.0
2007-05-15 14:35:00,41.57,41.7,41.4,41.42,13000.0,20.3623,20.4259,20.279,20.2888,13000.0
2007-05-15 14:40:00,41.45,41.54,41.4,41.42,14500.0,20.3035,20.3476,20.279,20.2888,14500.0
2007-05-15 14:45:00,41.38,41.38,41.3,41.3,6800.0,20.2692,20.2692,20.23,20.23,6800.0
2007-05-15 14:50:00,41.32,41.59,41.32,41.38,25000.0,20.2398,20.3721,20.2398,20.2692,25000.0
2007-05-15 14:55:00,41.38,41.39,41.26,41.3,18700.0,20.2692,20.2741,20.2104,20.23,18700.0
2007-05-15 15:00:00,41.3,41.59,41.28,41.46,26900.0,20.23,20.3721,20.2202,20.3084,26900.0
2007-05-15 15:05:00,41.46,41.46,41.24,41.43,11400.0,20.3084,20.3084,20.2006,20.2937,11400.0
2007-05-15 15:10:00,41.44,41.65,41.39,41.56,22700.0,20.2986,20.4014,20.2741,20.3574,22700.0
2007-05-15 15:15:00,41.56,41.6,41.51,41.51,31100.0,20.3574,20.377,20.3329,20.3329,31100.0
2007-05-15 15:20:00,41.51,41.54,41.38,41.38,11400.0,20.3329,20.3476,20.2692,20.2692,11400.0
2007-05-15 15:25:00,41.37,41.54,41.36,41.53,6900.0,20.2643,20.3476,20.2594,20.3427,6900.0
2007-05-15 15:30:00,41.53,41.72,41.51,41.68,15300.0,20.3427,20.4357,20.3329,20.4161,15300.0
2007-05-15 15:35:00,41.68,41.69,41.56,41.59,4400.0,20.4161,20.421,20.3574,20.3721,4400.0
2007-05-15 15:40:00,41.59,41.69,41.54,41.61,13100.0,20.3721,20.421,20.3476,20.3819,13100.0
2007-05-15 15:45:00,41.58,41.7,41.52,41.52,10900.0,20.3672,20.4259,20.3378,20.3378,10900.0
2007-05-15 15:50:00,41.52,41.67,41.5,41.5,20400.0,20.3378,20.4112,20.328,20.328,20400.0
2007-05-15 15:55:00,41.51,41.51,41.5,41.5,13900.0,20.3329,20.3329,20.328,20.328,13900.0
2007-05-16 09:30:00,41.73,41.73,41.68,41.68,2800.0,20.4406,20.4406,20.4161,20.4161,2800.0
2007-05-16 09:35:00,41.66,41.7,41.66,41.68,2500.0,20.4063,20.4259,20.4063,20.4161,2500.0
2007-05-16 09:40:00,41.67,41.67,41.54,41.57,4600.0,20.4112,20.4112,20.3476,20.3623,4600.0
2007-05-16 09:45:00,41.58,41.6,41.57,41.58,3500.0,20.3672,20.377,20.3623,20.3672,3500.0
2007-05-16 09:50:00,41.57,41.57,41.54,41.56,5200.0,20.3623,20.3623,20.3476,20.3574,5200.0
2007-05-16 09:55:00,41.57,41.59,41.55,41.59,6500.0,20.3623,20.3721,20.3525,20.3721,6500.0
2007-05-16 10:00:00,41.6,41.61,41.58,41.58,3500.0,20.377,20.3819,20.3672,20.3672,3500.0
2007-05-16 10:05:00,41.57,41.61,41.57,41.61,2500.0,20.3623,20.3819,20.3623,20.3819,2500.0
2007-05-16 10:10:00,41.61,41.71,41.61,41.71,3100.0,20.3819,20.4308,20.3819,20.4308,3100.0
2007-05-16 10:15:00,41.71,41.73,41.69,41.72,6400.0,20.4308,20.4406,20.421,20.4357,6400.0
2007-05-16 10:20:00,41.72,41.72,41.67,41.69,4400.0,20.4357,20.4357,20.4112,20.421,4400.0
2007-05-16 10:25:00,41.69,41.77,41.69,41.71,12900.0,20.421,20.4602,20.421,20.4308,12900.0
2007-05-16 10:30:00,41.69,41.7,41.62,41.64,7000.0,20.421,20.4259,20.3868,20.3965,7000.0
2007-05-16 10:35:00,41.63,41.68,41.6,41.67,8100.0,20.3917,20.4161,20.377,20.4112,8100.0
2007-05-16 10:40:00,41.67,41.74,41.67,41.71,3900.0,20.4112,20.4455,20.4112,20.4308,3900.0
2007-05-16 10:45:00,41.71,41.74,41.7,41.72,2400.0,20.4308,20.4455,20.4259,20.4357,2400.0
2007-05-16 10:50:00,41.73,41.73,41.58,41.6,7700.0,20.4406,20.4406,20.3672,20.377,7700.0
2007-05-16 10:55:00,41.6,41.67,41.58,41.66,4800.0,20.377,20.4112,20.3672,20.4063,4800.0
2007-05-16 11:00:00,41.66,41.66,41.6,41.62,4600.0,20.4063,20.4063,20.377,20.3868,4600.0
2007-05-16 11:05:00,41.61,41.61,41.5,41.51,11600.0,20.3819,20.3819,20.328,20.3329,11600.0
2007-05-16 11:10:00,41.5,41.51,41.48,41.5,6400.0,20.328,20.3329,20.3182,20.328,6400.0
2007-05-16 11:15:00,41.51,41.6,41.51,41.57,6200.0,20.3329,20.377,20.3329,20.3623,6200.0
2007-05-16 11:20:00,41.58,41.6,41.58,41.59,6300.0,20.3672,20.377,20.3672,20.3721,6300.0
2007-05-16 11:25:00,41.57,41.59,41.5,41.52,6000.0,20.3623,20.3721,20.328,20.3378,6000.0
2007-05-16 11:30:00,41.51,41.59,41.49,41.5,5400.0,20.3329,20.3721,20.3231,20.328,5400.0
2007-05-16 11:35:00,41.5,41.55,41.5,41.5,3600.0,20.328,20.3525,20.328,20.328,3600.0
2007-05-16 11:40:00,41.5,41.51,41.45,41.45,3100.0,20.328,20.3329,20.3035,20.3035,3100.0
2007-05-16 11:45:00,41.44,41.45,41.38,41.38,1900.0,20.2986,20.3035,20.2692,20.2692,1900.0
2007-05-16 11:50:00,41.41,41.45,41.4,41.45,2800.0,20.2839,20.3035,20.279,20.3035,2800.0
2007-05-16 11:55:00,41.45,41.53,41.45,41.48,3200.0,20.3035,20.3427,20.3035,20.3182,3200.0
2007-05-16 12:00:00,41.48,41.57,41.48,41.55,3100.0,20.3182,20.3623,20.3182,20.3525,3100.0
2007-05-16 12:05:00,41.56,41.59,41.45,41.49,12200.0,20.3574,20.3721,20.3035,20.3231,12200.0
2007-05-16 12:10:00,41.48,41.48,41.44,41.46,1000.0,20.3182,20.3182,20.2986,20.3084,1000.0
2007-05-16 12:15:00,41.46,41.57,41.46,41.52,2600.0,20.3084,20.3623,20.3084,20.3378,2600.0
2007-05-16 12:20:00,41.49,41.49,41.41,41.44,1400.0,20.3231,20.3231,20.2839,20.2986,1400.0
2007-05-16 12:25:00,41.44,41.46,41.39,41.39,2700.0,20.2986,20.3084,20.2741,20.2741,2700.0
2007-05-16 12:30:00,41.39,41.43,41.38,41.43,3100.0,20.2741,20.2937,20.2692,20.2937,3100.0
2007-05-16 12:35:00,41.43,41.44,41.4,41.4,3900.0,20.2937,20.2986,20.279,20.279,3900.0
2007-05-16 12:40:00,41.39,41.39,41.32,41.32,5600.0,20.2741,20.2741,20.2398,20.2398,5600.0
2007-05-16 12:45:00,41.3,41.35,41.28,41.28,5300.0,20.23,20.2545,20.2202,20.2202,5300.0
2007-05-16 12:50:00,41.29,41.33,41.29,41.33,2200.0,20.2251,20.2447,20.2251,20.2447,2200.0
2007-05-16 12:55:00,41.33,41.36,41.33,41.36,1300.0,20.2447,20.2594,20.2447,20.2594,1300.0
2007-05-16 13:00:00,41.36,41.36,41.34,41.36,1900.0,20.2594,20.2594,20.2496,20.2594,1900.0
2007-05-16 13:05:00,41.35,41.36,41.31,41.31,1700.0,20.2545,20.2594,20.2349,20.2349,1700.0
2007-05-16 13:10:00,41.32,41.33,41.31,41.31,1300.0,20.2398,20.2447,20.2349,20.2349,1300.0
2007-05-16 13:15:00,41.31,41.31,41.3,41.31,2900.0,20.2349,20.2349,20.23,20.2349,2900.0
2007-05-16 13:20:00,41.32,41.39,41.3,41.38,4200.0,20.2398,20.2741,20.23,20.2692,4200.0
2007-05-16 13:25:00,41.39,41.39,41.36,41.36,3500.0,20.2741,20.2741,20.2594,20.2594,3500.0
2007-05-16 13:30:00,41.37,41.37,41.35,41.35,1000.0,20.2643,20.2643,20.2545,20.2545,1000.0
2007-05-16 13:35:00,41.36,41.39,41.36,41.39,2900.0,20.2594,20.2741,20.2594,20.2741,2900.0
2007-05-16 13:40:00,41.39,41.46,41.38,41.46,4300.0,20.2741,20.3084,20.2692,20.3084,4300.0
2007-05-16 13:45:00,41.46,41.54,41.46,41.49,3500.0,20.3084,20.3476,20.3084,20.3231,3500.0
2007-05-16 13:50:00,41.5,41.5,41.46,41.46,3900.0,20.328,20.328,20.3084,20.3084,3900.0
2007-05-16 13:55:00,41.46,41.47,41.44,41.46,10700.0,20.3084,20.3133,20.2986,20.3084,10700.0
2007-05-16 14:00:00,41.46,41.52,41.46,41.51,3600.0,20.3084,20.3378,20.3084,20.3329,3600.0
2007-05-16 14:05:00,41.5,41.6,41.5,41.6,5700.0,20.328,20.377,20.328,20.377,5700.0
2007-05-16 14:10:00,41.6,41.6,41.59,41.59,2500.0,20.377,20.377,20.3721,20.3721,2500.0
2007-05-16 14:15:00,41.59,41.59,41.57,41.58,2500.0,20.3721,20.3721,20.3623,20.3672,2500.0
2007-05-16 14:20:00,41.57,41.59,41.51,41.51,5200.0,20.3623,20.3721,20.3329,20.3329,5200.0
2007-05-16 14:25:00,41.5,41.5,41.45,41.45,2700.0,20.328,20.328,20.3035,20.3035,2700.0
2007-05-16 14:30:00,41.45,41.48,41.44,41.44,4700.0,20.3035,20.3182,20.2986,20.2986,4700.0
2007-05-16 14:35:00,41.45,41.46,41.44,41.45,3400.0,20.3035,20.3084,20.2986,20.3035,3400.0
2007-05-16 14:40:00,41.44,41.45,41.44,41.44,2000.0,20.2986,20.3035,20.2986,20.2986,2000.0
2007-05-16 14:45:00,41.43,41.45,41.43,41.45,4400.0,20.2937,20.3035,20.2937,20.3035,4400.0
2007-05-16 14:50:00,41.43,41.47,41.43,41.47,4200.0,20.2937,20.3133,20.2937,20.3133,4200.0
2007-05-16 14:55:00,41.45,41.48,41.34,41.47,12200.0,20.3035,20.3182,20.2496,20.3133,12200.0
2007-05-16 15:00:00,41.47,41.47,41.35,41.36,4000.0,20.3133,20.3133,20.2545,20.2594,4000.0
2007-05-16 15:05:00,41.37,41.38,41.32,41.35,6000.0,20.2643,20.2692,20.2398,20.2545,6000.0
2007-05-16 15:10:00,41.34,41.34,41.27,41.29,2500.0,20.2496,20.2496,20.2153,20.2251,2500.0
2007-05-16 15:15:00,41.3,41.31,41.26,41.28,3500.0,20.23,20.2349,20.2104,20.2202,3500.0
2007-05-16 15:20:00,41.27,41.28,41.22,41.23,3000.0,20.2153,20.2202,20.1908,20.1957,3000.0
2007-05-16 15:25:00,41.23,41.24,41.22,41.24,5000.0,20.1957,20.2006,20.1908,20.2006,5000.0
2007-05-16 15:30:00,41.25,41.28,41.25,41.28,4200.0,20.2055,20.2202,20.2055,20.2202,4200.0
2007-05-16 15:35:00,41.29,41.34,41.27,41.3,7900.0,20.2251,20.2496,20.2153,20.23,7900.0
2007-05-16 15:40:00,41.3,41.32,41.25,41.27,12300.0,20.23,20.2398,20.2055,20.2153,12300.0
2007-05-16 15:45:00,41.26,41.29,41.23,41.25,4400.0,20.2104,20.2251,20.1957,20.2055,4400.0
2007-05-16 15:50:00,41.25,41.35,41.25,41.35,7200.0,20.2055,20.2545,20.2055,20.2545,7200.0
2007-05-16 15:55:00,41.35,41.41,41.33,41.39,9800.0,20.2545,20.2839,20.2447,20.2741,9800.0
2007-05-17 09:30:00,41.3,41.3,40.87,41.0,5700.0,20.23,20.23,20.0194,20.0831,5700.0
2007-05-17 09:35:00,40.98,40.98,40.91,40.91,900.0,20.0733,20.0733,20.039,20.039,900.0
2007-05-17 09:40:00,40.92,40.96,40.82,40.82,4200.0,20.0439,20.0635,19.9949,19.9949,4200.0
2007-05-17 09:45:00,40.73,40.73,40.6,40.6,6700.0,19.9508,19.9508,19.8871,19.8871,6700.0
2007-05-17 09:50:00,40.57,40.66,40.48,40.51,16200.0,19.8724,19.9165,19.8283,19.843,16200.0
2007-05-17 09:55:00,40.48,40.54,40.43,40.53,4900.0,19.8283,19.8577,19.8039,19.8528,4900.0
2007-05-17 10:00:00,40.51,40.53,40.36,40.53,11000.0,19.843,19.8528,19.7696,19.8528,11000.0
2007-05-17 10:05:00,40.57,40.63,40.54,40.54,2900.0,19.8724,19.9018,19.8577,19.8577,2900.0
2007-05-17 10:10:00,40.55,40.62,40.45,40.55,8900.0,19.8626,19.8969,19.8137,19.8626,8900.0
2007-05-17 10:15:00,40.56,40.57,40.54,40.56,5300.0,19.8675,19.8724,19.8577,19.8675,5300.0
2007-05-17 10:20:00,40.56,40.57,40.53,40.57,2800.0,19.8675,19.8724,19.8528,19.8724,2800.0
2007-05-17 10:25:00,40.58,40.59,40.56,40.59,1300.0,19.8773,19.8822,19.8675,19.8822,1300.0
2007-05-17 10:30:00,40.59,40.6,40.57,40.57,1000.0,19.8822,19.8871,19.8724,19.8724,1000.0
2007-05-17 10:35:00,40.56,40.58,40.54,40.56,6600.0,19.8675,19.8773,19.8577,19.8675,6600.0
2007-05-17 10:40:00,40.56,40.59,40.54,40.56,4200.0,19.8675,19.8822,19.8577,19.8675,4200.0
2007-05-17 10:45:00,40.56,40.57,40.54,40.56,6000.0,19.8675,19.8724,19.8577,19.8675,6000.0
2007-05-17 10:50:00,40.55,40.58,40.5,40.56,16900.0,19.8626,19.8773,19.8381,19.8675,16900.0
2007-05-17 10:55:00,40.56,40.56,40.51,40.51,10400.0,19.8675,19.8675,19.843,19.843,10400.0
2007-05-17 11:00:00,40.52,40.55,40.52,40.55,1200.0,19.8479,19.8626,19.8479,19.8626,1200.0
2007-05-17 11:05:00,40.52,40.56,40.43,40.46,22900.0,19.8479,19.8675,19.8039,19.8185,22900.0
2007-05-17 11:10:00,40.46,40.5,40.36,40.36,23600.0,19.8185,19.8381,19.7696,19.7696,23600.0
2007-05-17 11:15:00,40.36,40.42,40.31,40.33,20500.0,19.7696,19.799,19.7451,19.7549,20500.0
2007-05-17 11:20:00,40.33,40.36,40.24,40.36,14600.0,19.7549,19.7696,19.7108,19.7696,14600.0
2007-05-17 11:25:00,40.33,40.33,40.24,40.28,8900.0,19.7549,19.7549,19.7108,19.7304,8900.0
2007-05-17 11:30:00,40.24,40.27,40.22,40.27,3300.0,19.7108,19.7255,19.701,19.7255,3300.0
2007-05-17 11:35:00,40.27,40.33,40.24,40.33,16000.0,19.7255,19.7549,19.7108,19.7549,16000.0
2007-05-17 11:40:00,40.32,40.32,40.28,40.29,3000.0,19.75,19.75,19.7304,19.7353,3000.0
2007-05-17 11:45:00,40.29,40.52,40.28,40.52,3200.0,19.7353,19.8479,19.7304,19.8479,3200.0
2007-05-17 11:50:00,40.49,40.51,40.44,40.46,1700.0,19.8332,19.843,19.8088,19.8185,1700.0
2007-05-17 11:55:00,40.46,40.51,40.46,40.51,2700.0,19.8185,19.843,19.8185,19.843,2700.0
2007-05-17 12:00:00,40.51,40.6,40.47,40.54,18400.0,19.843,19.8871,19.8234,19.8577,18400.0
2007-05-17 12:05:00,40.52,40.59,40.52,40.57,3600.0,19.8479,19.8822,19.8479,19.8724,3600.0
2007-05-17 12:10:00,40.57,40.62,40.57,40.6,700.0,19.8724,19.8969,19.8724,19.8871,700.0
2007-05-17 12:15:00,40.6,40.61,40.57,40.57,1600.0,19.8871,19.892,19.8724,19.8724,1600.0
2007-05-17 12:20:00,40.55,40.6,40.49,40.5,8900.0,19.8626,19.8871,19.8332,19.8381,8900.0
2007-05-17 12:25:00,40.51,40.59,40.5,40.5,4400.0,19.843,19.8822,19.8381,19.8381,4400.0
2007-05-17 12:30:00,40.5,40.5,40.46,40.5,1900.0,19.8381,19.8381,19.8185,19.8381,1900.0
2007-05-17 12:35:00,40.5,40.52,40.43,40.48,7600.0,19.8381,19.8479,19.8039,19.8283,7600.0
2007-05-17 12:40:00,40.48,40.5,40.46,40.47,10800.0,19.8283,19.8381,19.8185,19.8234,10800.0
2007-05-17 12:45:00,40.48,40.5,40.48,40.5,3600.0,19.8283,19.8381,19.8283,19.8381,3600.0
2007-05-17 12:50:00,40.48,40.5,40.48,40.49,1500.0,19.8283,19.8381,19.8283,19.8332,1500.0
2007-05-17 12:55:00,40.49,40.51,40.47,40.49,6800.0,19.8332,19.843,19.8234,19.8332,6800.0
2007-05-17 13:00:00,40.48,40.5,40.42,40.43,16800.0,19.8283,19.8381,19.799,19.8039,16800.0
2007-05-17 13:05:00,40.45,40.47,40.36,40.42,6500.0,19.8137,19.8234,19.7696,19.799,6500.0
2007-05-17 13:10:00,40.45,40.51,40.43,40.47,3500.0,19.8137,19.843,19.8039,19.8234,3500.0
2007-05-17 13:15:00,40.45,40.47,40.45,40.47,900.0,19.8137,19.8234,19.8137,19.8234,900.0
2007-05-17 13:20:00,40.52,40.62,40.52,40.6,4600.0,19.8479,19.8969,19.8479,19.8871,4600.0
2007-05-17 13:25:00,40.59,40.62,40.59,40.62,1000.0,19.8822,19.8969,19.8822,19.8969,1000.0
2007-05-17 13:30:00,40.65,40.74,40.65,40.71,3900.0,19.9116,19.9557,19.9116,19.941,3900.0
2007-05-17 13:35:00,40.74,40.75,40.72,40.74,10200.0,19.9557,19.9606,19.9459,19.9557,10200.0
2007-05-17 13:40:00,40.74,40.75,40.74,40.74,67200.0,19.9557,19.9606,19.9557,19.9557,67200.0
2007-05-17 13:45:00,40.74,40.76,40.7,40.72,9100.0,19.9557,19.9655,19.9361,19.9459,9100.0
2007-05-17 13:50:00,40.7,40.72,40.7,40.71,2300.0,19.9361,19.9459,19.9361,19.941,2300.0
2007-05-17 13:55:00,40.7,40.74,40.63,40.64,9300.0,19.9361,19.9557,19.9018,19.9067,9300.0
2007-05-17 14:00:00,40.63,40.63,40.6,40.62,7200.0,19.9018,19.9018,19.8871,19.8969,7200.0
2007-05-17 14:05:00,40.63,40.63,40.5,40.52,9700.0,19.9018,19.9018,19.8381,19.8479,9700.0
2007-05-17 14:10:00,40.51,40.51,40.43,40.43,8200.0,19.843,19.843,19.8039,19.8039,8200.0
2007-05-17 14:15:00,40.44,40.48,40.4,40.46,9400.0,19.8088,19.8283,19.7892,19.8185,9400.0
2007-05-17 14:20:00,40.45,40.48,40.36,40.37,10200.0,19.8137,19.8283,19.7696,19.7745,10200.0
2007-05-17 14:25:00,40.36,40.42,40.31,40.42,13100.0,19.7696,19.799,19.7451,19.799,13100.0
2007-05-17 14:30:00,40.39,40.4,40.22,40.23,11500.0,19.7843,19.7892,19.701,19.7059,11500.0
2007-05-17 14:35:00,40.23,40.24,40.16,40.22,14800.0,19.7059,19.7108,19.6716,19.701,14800.0
2007-05-17 14:40:00,40.2,40.23,40.16,40.16,10500.0,19.6912,19.7059,19.6716,19.6716,10500.0
2007-05-17 14:45:00,40.16,40.22,40.09,40.11,10800.0,19.6716,19.701,19.6373,19.6471,10800.0
2007-05-17 14:50:00,40.13,40.22,40.13,40.22,1800.0,19.6569,19.701,19.6569,19.701,1800.0
2007-05-17 14:55:00,40.25,40.32,40.24,40.29,3700.0,19.7157,19.75,19.7108,19.7353,3700.0
2007-05-17 15:00:00,40.35,40.54,40.35,40.54,4500.0,19.7647,19.8577,19.7647,19.8577,4500.0
2007-05-17 15:05:00,40.49,40.53,40.46,40.46,3400.0,19.8332,19.8528,19.8185,19.8185,3400.0
2007-05-17 15:10:00,40.47,40.55,40.46,40.55,2900.0,19.8234,19.8626,19.8185,19.8626,2900.0
2007-05-17 15:15:00,40.54,40.58,40.53,40.53,2400.0,19.8577,19.8773,19.8528,19.8528,2400.0
2007-05-17 15:20:00,40.54,40.56,40.51,40.51,3100.0,19.8577,19.8675,19.843,19.843,3100.0
2007-05-17 15:25:00,40.52,40.56,40.5,40.52,3100.0,19.8479,19.8675,19.8381,19.8479,3100.0
2007-05-17 15:30:00,40.54,40.58,40.51,40.55,8000.0,19.8577,19.8773,19.843,19.8626,8000.0
2007-05-17 15:35:00,40.57,40.57,40.45,40.46,8900.0,19.8724,19.8724,19.8137,19.8185,8900.0
2007-05-17 15:40:00,40.46,40.46,40.32,40.33,5100.0,19.8185,19.8185,19.75,19.7549,5100.0
2007-05-17 15:45:00,40.33,40.33,40.21,40.26,9900.0,19.7549,19.7549,19.6961,19.7206,9900.0
2007-05-17 15:50:00,40.25,40.31,40.25,40.3,7100.0,19.7157,19.7451,19.7157,19.7402,7100.0
2007-05-17 15:55:00,40.3,40.3,40.17,40.18,12000.0,19.7402,19.7402,19.6765,19.6814,12000.0
2007-05-18 09:30:00,40.33,40.47,40.17,40.29,6600.0,19.7549,19.8234,19.6765,19.7353,6600.0
2007-05-18 09:35:00,40.28,40.3,40.17,40.17,3900.0,19.7304,19.7402,19.6765,19.6765,3900.0
2007-05-18 09:40:00,40.17,40.17,40.01,40.02,5300.0,19.6765,19.6765,19.5981,19.603,5300.0
2007-05-18 09:45:00,40.04,40.04,39.83,39.83,5300.0,19.6128,19.6128,19.51,19.51,5300.0
2007-05-18 09:50:00,39.83,39.89,39.65,39.65,14800.0,19.51,19.5393,19.4218,19.4218,14800.0
2007-05-18 09:55:00,39.66,39.66,39.65,39.66,5400.0,19.4267,19.4267,19.4218,19.4267,5400.0
2007-05-18 10:00:00,39.66,39.69,39.64,39.66,12500.0,19.4267,19.4414,19.4169,19.4267,12500.0
2007-05-18 10:05:00,39.67,39.74,39.67,39.68,10000.0,19.4316,19.4659,19.4316,19.4365,10000.0
2007-05-18 10:10:00,39.67,39.67,39.63,39.64,81000.0,19.4316,19.4316,19.412,19.4169,81000.0
2007-05-18 10:15:00,39.61,39.61,39.46,39.5,14200.0,19.4022,19.4022,19.3287,19.3483,14200.0
2007-05-18 10:20:00,39.51,39.52,39.46,39.5,7600.0,19.3532,19.3581,19.3287,19.3483,7600.0
2007-05-18 10:25:00,39.49,39.53,39.48,39.49,8300.0,19.3434,19.363,19.3385,19.3434,8300.0
2007-05-18 10:30:00,39.5,39.55,39.5,39.53,5300.0,19.3483,19.3728,19.3483,19.363,5300.0
2007-05-18 10:35:00,39.51,39.53,39.49,39.53,4200.0,19.3532,19.363,19.3434,19.363,4200.0
2007-05-18 10:40:00,39.51,39.53,39.47,39.53,7600.0,19.3532,19.363,19.3336,19.363,7600.0
2007-05-18 10:45:00,39.54,39.58,39.46,39.5,4200.0,19.3679,19.3875,19.3287,19.3483,4200.0
2007-05-18 10:50:00,39.5,39.51,39.47,39.5,6300.0,19.3483,19.3532,19.3336,19.3483,6300.0
2007-05-18 10:55:00,39.5,39.51,39.48,39.51,1500.0,19.3483,19.3532,19.3385,19.3532,1500.0
2007-05-18 11:00:00,39.49,39.55,39.46,39.46,5300.0,19.3434,19.3728,19.3287,19.3287,5300.0
2007-05-18 11:05:00,39.49,39.54,39.49,39.52,7000.0,19.3434,19.3679,19.3434,19.3581,7000.0
2007-05-18 11:10:00,39.5,39.51,39.48,39.51,3600.0,19.3483,19.3532,19.3385,19.3532,3600.0
2007-05-18 11:15:00,39.5,39.51,39.5,39.51,1700.0,19.3483,19.3532,19.3483,19.3532,1700.0
2007-05-18 11:20:00,39.51,39.51,39.43,39.45,3900.0,19.3532,19.3532,19.314,19.3238,3900.0
2007-05-18 11:25:00,39.45,39.48,39.45,39.46,5100.0,19.3238,19.3385,19.3238,19.3287,5100.0
2007-05-18 11:30:00,39.45,39.49,39.45,39.45,4700.0,19.3238,19.3434,19.3238,19.3238,4700.0
2007-05-18 11:35:00,39.45,39.45,39.44,39.45,5400.0,19.3238,19.3238,19.3189,19.3238,5400.0
2007-05-18 11:40:00,39.45,39.47,39.44,39.45,6600.0,19.3238,19.3336,19.3189,19.3238,6600.0
2007-05-18 11:45:00,39.46,39.48,39.45,39.48,3100.0,19.3287,19.3385,19.3238,19.3385,3100.0
2007-05-18 11:50:00,39.48,39.53,39.48,39.51,6100.0,19.3385,19.363,19.3385,19.3532,6100.0
2007-05-18 11:55:00,39.53,39.55,39.52,39.55,1800.0,19.363,19.3728,19.3581,19.3728,1800.0
2007-05-18 12:00:00,39.53,39.56,39.5,39.55,5300.0,19.363,19.3777,19.3483,19.3728,5300.0
2007-05-18 12:05:00,39.55,39.62,39.55,39.61,3400.0,19.3728,19.4071,19.3728,19.4022,3400.0
2007-05-18 12:10:00,39.64,39.64,39.56,39.58,4500.0,19.4169,19.4169,19.3777,19.3875,4500.0
2007-05-18 12:15:00,39.56,39.57,39.56,39.57,2400.0,19.3777,19.3826,19.3777,19.3826,2400.0
2007-05-18 12:20:00,39.58,39.6,39.58,39.59,2500.0,19.3875,19.3973,19.3875,19.3924,2500.0
2007-05-18 12:25:00,39.6,39.62,39.58,39.62,3800.0,19.3973,19.4071,19.3875,19.4071,3800.0
2007-05-18 12:30:00,39.62,39.65,39.62,39.65,3400.0,19.4071,19.4218,19.4071,19.4218,3400.0
2007-05-18 12:35:00,39.65,39.74,39.64,39.7,12200.0,19.4218,19.4659,19.4169,19.4463,12200.0
2007-05-18 12:40:00,39.7,39.93,39.69,39.92,7100.0,19.4463,19.5589,19.4414,19.554,7100.0
2007-05-18 12:45:00,39.93,39.98,39.78,39.82,6000.0,19.5589,19.5834,19.4855,19.5051,6000.0
2007-05-18 12:50:00,39.81,39.85,39.79,39.85,2700.0,19.5002,19.5198,19.4904,19.5198,2700.0
2007-05-18 12:55:00,39.86,39.88,39.83,39.83,1500.0,19.5247,19.5344,19.51,19.51,1500.0
2007-05-18 13:00:00,39.84,39.84,39.84,39.84,800.0,19.5149,19.5149,19.5149,19.5149,800.0
2007-05-18 13:05:00,39.83,39.84,39.81,39.84,1700.0,19.51,19.5149,19.5002,19.5149,1700.0
2007-05-18 13:10:00,39.82,39.82,39.77,39.78,2600.0,19.5051,19.5051,19.4806,19.4855,2600.0
2007-05-18 13:15:00,39.79,39.79,39.74,39.76,1500.0,19.4904,19.4904,19.4659,19.4757,1500.0
2007-05-18 13:20:00,39.74,39.75,39.72,39.72,1800.0,19.4659,19.4708,19.4561,19.4561,1800.0
2007-05-18 13:25:00,39.71,39.71,39.66,39.67,2800.0,19.4512,19.4512,19.4267,19.4316,2800.0
2007-05-18 13:30:00,39.65,39.66,39.65,39.66,2900.0,19.4218,19.4267,19.4218,19.4267,2900.0
2007-05-18 13:35:00,39.66,39.68,39.63,39.64,6700.0,19.4267,19.4365,19.412,19.4169,6700.0
2007-05-18 13:40:00,39.66,39.68,39.65,39.67,6700.0,19.4267,19.4365,19.4218,19.4316,6700.0
2007-05-18 13:45:00,39.67,39.82,39.67,39.82,7500.0,19.4316,19.5051,19.4316,19.5051,7500.0
2007-05-18 13:50:00,39.79,39.81,39.79,39.81,2200.0,19.4904,19.5002,19.4904,19.5002,2200.0
2007-05-18 13:55:00,39.83,39.86,39.82,39.82,2500.0,19.51,19.5247,19.5051,19.5051,2500.0
2007-05-18 14:00:00,39.81,39.85,39.81,39.85,3900.0,19.5002,19.5198,19.5002,19.5198,3900.0
2007-05-18 14:05:00,39.86,39.93,39.86,39.93,6600.0,19.5247,19.5589,19.5247,19.5589,6600.0
2007-05-18 14:10:00,39.93,39.96,39.93,39.95,12600.0,19.5589,19.5736,19.5589,19.5687,12600.0
2007-05-18 14:15:00,39.95,40.14,39.94,40.14,23700.0,19.5687,19.6618,19.5638,19.6618,23700.0
2007-05-18 14:20:00,40.14,40.18,40.07,40.07,11400.0,19.6618,19.6814,19.6275,19.6275,11400.0
2007-05-18 14:25:00,40.05,40.05,39.89,39.9,13100.0,19.6177,19.6177,19.5393,19.5442,13100.0
2007-05-18 14:30:00,39.89,39.9,39.81,39.83,6000.0,19.5393,19.5442,19.5002,19.51,6000.0
2007-05-18 14:35:00,39.81,39.86,39.81,39.84,3400.0,19.5002,19.5247,19.5002,19.5149,3400.0
2007-05-18 14:40:00,39.84,39.84,39.72,39.73,4500.0,19.5149,19.5149,19.4561,19.461,4500.0
2007-05-18 14:45:00,39.72,39.75,39.72,39.75,5200.0,19.4561,19.4708,19.4561,19.4708,5200.0
2007-05-18 14:50:00,39.75,39.76,39.74,39.74,2700.0,19.4708,19.4757,19.4659,19.4659,2700.0
2007-05-18 14:55:00,39.75,39.83,39.75,39.82,5500.0,19.4708,19.51,19.4708,19.5051,5500.0
2007-05-18 15:00:00,39.82,39.89,39.82,39.88,8200.0,19.5051,19.5393,19.5051,19.5344,8200.0
2007-05-18 15:05:00,39.86,39.89,39.82,39.83,4300.0,19.5247,19.5393,19.5051,19.51,4300.0
2007-05-18 15:10:00,39.84,39.84,39.76,39.78,5100.0,19.5149,19.5149,19.4757,19.4855,5100.0
2007-05-18 15:15:00,39.77,39.77,39.74,39.76,3500.0,19.4806,19.4806,19.4659,19.4757,3500.0
2007-05-18 15:20:00,39.77,39.8,39.75,39.77,4100.0,19.4806,19.4953,19.4708,19.4806,4100.0
2007-05-18 15:25:00,39.77,39.81,39.77,39.81,3100.0,19.4806,19.5002,19.4806,19.5002,3100.0
2007-05-18 15:30:00,39.79,39.83,39.79,39.82,5300.0,19.4904,19.51,19.4904,19.5051,5300.0
2007-05-18 15:35:00,39.83,39.83,39.8,39.82,2700.0,19.51,19.51,19.4953,19.5051,2700.0
2007-05-18 15:40:00,39.82,39.82,39.8,39.8,6000.0,19.5051,19.5051,19.4953,19.4953,6000.0
2007-05-18 15:45:00,39.8,39.81,39.73,39.75,13800.0,19.4953,19.5002,19.461,19.4708,13800.0
2007-05-18 15:50:00,39.75,39.78,39.74,39.77,11200.0,19.4708,19.4855,19.4659,19.4806,11200.0
2007-05-18 15:55:00,39.75,39.83,39.74,39.75,22000.0,19.4708,19.51,19.4659,19.4708,22000.0
2007-05-21 09:30:00,39.74,39.75,39.64,39.7,4600.0,19.4659,19.4708,19.4169,19.4463,4600.0
2007-05-21 09:35:00,39.73,39.8,39.67,39.74,6800.0,19.461,19.4953,19.4316,19.4659,6800.0
2007-05-21 09:40:00,39.7,39.83,39.7,39.79,5800.0,19.4463,19.51,19.4463,19.4904,5800.0
2007-05-21 09:45:00,39.77,39.78,39.76,39.76,3400.0,19.4806,19.4855,19.4757,19.4757,3400.0
2007-05-21 09:50:00,39.75,39.75,39.67,39.71,9200.0,19.4708,19.4708,19.4316,19.4512,9200.0
2007-05-21 09:55:00,39.72,39.79,39.72,39.73,5100.0,19.4561,19.4904,19.4561,19.461,5100.0
2007-05-21 10:00:00,39.75,39.81,39.73,39.74,5100.0,19.4708,19.5002,19.461,19.4659,5100.0
2007-05-21 10:05:00,39.75,39.88,39.75,39.86,6400.0,19.4708,19.5344,19.4708,19.5247,6400.0
2007-05-21 10:10:00,39.85,39.9,39.79,39.9,8000.0,19.5198,19.5442,19.4904,19.5442,8000.0
2007-05-21 10:15:00,39.86,39.93,39.83,39.89,10500.0,19.5247,19.5589,19.51,19.5393,10500.0
2007-05-21 10:20:00,39.89,39.89,39.83,39.83,8300.0,19.5393,19.5393,19.51,19.51,8300.0
2007-05-21 10:25:00,39.84,39.84,39.75,39.81,5600.0,19.5149,19.5149,19.4708,19.5002,5600.0
2007-05-21 10:30:00,39.76,39.83,39.76,39.8,2000.0,19.4757,19.51,19.4757,19.4953,2000.0
2007-05-21 10:35:00,39.81,39.86,39.81,39.86,6400.0,19.5002,19.5247,19.5002,19.5247,6400.0
2007-05-21 10:40:00,39.87,39.9,39.85,39.86,8500.0,19.5295,19.5442,19.5198,19.5247,8500.0
2007-05-21 10:45:00,39.86,39.88,39.83,39.85,29500.0,19.5247,19.5344,19.51,19.5198,29500.0
2007-05-21 10:50:00,39.85,39.94,39.8,39.88,10300.0,19.5198,19.5638,19.4953,19.5344,10300.0
2007-05-21 10:55:00,39.86,39.86,39.81,39.82,7500.0,19.5247,19.5247,19.5002,19.5051,7500.0
2007-05-21 11:00:00,39.83,39.85,39.77,39.83,5400.0,19.51,19.5198,19.4806,19.51,5400.0
2007-05-21 11:05:00,39.84,39.85,39.78,39.78,2700.0,19.5149,19.5198,19.4855,19.4855,2700.0
2007-05-21 11:10:00,39.8,39.81,39.78,39.8,4000.0,19.4953,19.5002,19.4855,19.4953,4000.0
2007-05-21 11:15:00,39.78,39.86,39.76,39.85,7300.0,19.4855,19.5247,19.4757,19.5198,7300.0
2007-05-21 11:20:00,39.83,39.86,39.81,39.85,9900.0,19.51,19.5247,19.5002,19.5198,9900.0
2007-05-21 11:25:00,39.85,39.85,39.81,39.81,5400.0,19.5198,19.5198,19.5002,19.5002,5400.0
2007-05-21 11:30:00,39.82,39.82,39.77,39.82,5600.0,19.5051,19.5051,19.4806,19.5051,5600.0
2007-05-21 11:35:00,39.81,39.84,39.81,39.82,4900.0,19.5002,19.5149,19.5002,19.5051,4900.0
2007-05-21 11:40:00,39.82,39.84,39.82,39.84,3600.0,19.5051,19.5149,19.5051,19.5149,3600.0
2007-05-21 11:45:00,39.84,39.85,39.82,39.83,6500.0,19.5149,19.5198,19.5051,19.51,6500.0
2007-05-21 11:50:00,39.85,39.88,39.82,39.85,7500.0,19.5198,19.5344,19.5051,19.5198,7500.0
2007-05-21 11:55:00,39.88,40.08,39.87,40.08,11700.0,19.5344,19.6324,19.5295,19.6324,11700.0
2007-05-21 12:00:00,40.07,40.1,40.01,40.02,4800.0,19.6275,19.6422,19.5981,19.603,4800.0
2007-05-21 12:05:00,40.03,40.16,40.03,40.12,7700.0,19.6079,19.6716,19.6079,19.652,7700.0
2007-05-21 12:10:00,40.13,40.17,40.08,40.14,8200.0,19.6569,19.6765,19.6324,19.6618,8200.0
2007-05-21 12:15:00,40.14,40.14,40.01,40.01,5300.0,19.6618,19.6618,19.5981,19.5981,5300.0
2007-05-21 12:20:00,40.02,40.02,39.95,39.98,3800.0,19.603,19.603,19.5687,19.5834,3800.0
2007-05-21 12:25:00,39.98,39.99,39.91,39.98,7800.0,19.5834,19.5883,19.5491,19.5834,7800.0
2007-05-21 12:30:00,39.99,40.0,39.97,39.99,2000.0,19.5883,19.5932,19.5785,19.5883,2000.0
2007-05-21 12:35:00,39.99,40.0,39.88,39.89,7700.0,19.5883,19.5932,19.5344,19.5393,7700.0
2007-05-21 12:40:00,39.89,39.97,39.89,39.94,4400.0,19.5393,19.5785,19.5393,19.5638,4400.0
2007-05-21 12:45:00,39.96,40.09,39.95,40.09,5900.0,19.5736,19.6373,19.5687,19.6373,5900.0
2007-05-21 12:50:00,40.09,40.19,40.09,40.19,1600.0,19.6373,19.6863,19.6373,19.6863,1600.0
2007-05-21 12:55:00,40.17,40.22,40.17,40.22,2900.0,19.6765,19.701,19.6765,19.701,2900.0
2007-05-21 13:00:00,40.23,40.28,40.22,40.25,12300.0,19.7059,19.7304,19.701,19.7157,12300.0
2007-05-21 13:05:00,40.25,40.25,40.12,40.13,6600.0,19.7157,19.7157,19.652,19.6569,6600.0
2007-05-21 13:10:00,40.13,40.16,40.12,40.15,3700.0,19.6569,19.6716,19.652,19.6667,3700.0
2007-05-21 13:15:00,40.15,40.17,40.12,40.17,3500.0,19.6667,19.6765,19.652,19.6765,3500.0
2007-05-21 13:20:00,40.14,40.17,40.12,40.14,2900.0,19.6618,19.6765,19.652,19.6618,2900.0
2007-05-21 13:25:00,40.15,40.17,40.12,40.12,4000.0,19.6667,19.6765,19.652,19.652,4000.0
2007-05-21 13:30:00,40.11,40.11,39.99,39.99,3700.0,19.6471,19.6471,19.5883,19.5883,3700.0
2007-05-21 13:35:00,39.97,39.98,39.92,39.96,5200.0,19.5785,19.5834,19.554,19.5736,5200.0
2007-05-21 13:40:00,39.95,39.95,39.92,39.92,4100.0,19.5687,19.5687,19.554,19.554,4100.0
2007-05-21 13:45:00,39.92,39.98,39.92,39.93,8600.0,19.554,19.5834,19.554,19.5589,8600.0
2007-05-21 13:50:00,39.94,39.96,39.93,39.96,1500.0,19.5638,19.5736,19.5589,19.5736,1500.0
2007-05-21 13:55:00,39.97,39.97,39.97,39.97,2100.0,19.5785,19.5785,19.5785,19.5785,2100.0
2007-05-21 14:00:00,39.99,40.01,39.98,40.01,1300.0,19.5883,19.5981,19.5834,19.5981,1300.0
2007-05-21 14:05:00,40.02,40.08,40.02,40.08,2500.0,19.603,19.6324,19.603,19.6324,2500.0
2007-05-21 14:10:00,40.08,40.12,40.07,40.07,4100.0,19.6324,19.652,19.6275,19.6275,4100.0
2007-05-21 14:15:00,40.07,40.07,40.06,40.07,2500.0,19.6275,19.6275,19.6226,19.6275,2500.0
2007-05-21 14:20:00,40.07,40.08,40.04,40.04,5500.0,19.6275,19.6324,19.6128,19.6128,5500.0
2007-05-21 14:25:00,40.03,40.03,40.0,40.01,4100.0,19.6079,19.6079,19.5932,19.5981,4100.0
2007-05-21 14:30:00,40.01,40.01,40.0,40.01,20000.0,19.5981,19.5981,19.5932,19.5981,20000.0
2007-05-21 14:35:00,40.0,40.02,39.98,39.98,46400.0,19.5932,19.603,19.5834,19.5834,46400.0
2007-05-21 14:40:00,39.99,40.03,39.91,39.93,17600.0,19.5883,19.6079,19.5491,19.5589,17600.0
2007-05-21 14:45:00,39.98,40.01,39.96,39.99,4600.0,19.5834,19.5981,19.5736,19.5883,4600.0
2007-05-21 14:50:00,39.99,40.01,39.96,39.97,4400.0,19.5883,19.5981,19.5736,19.5785,4400.0
2007-05-21 14:55:00,39.96,39.96,39.82,39.86,10300.0,19.5736,19.5736,19.5051,19.5247,10300.0
2007-05-21 15:00:00,39.86,39.88,39.77,39.77,10100.0,19.5247,19.5344,19.4806,19.4806,10100.0
2007-05-21 15:05:00,39.77,39.77,39.67,39.71,18000.0,19.4806,19.4806,19.4316,19.4512,18000.0
2007-05-21 15:10:00,39.71,39.9,39.71,39.9,14700.0,19.4512,19.5442,19.4512,19.5442,14700.0
2007-05-21 15:15:00,39.86,39.93,39.83,39.92,9100.0,19.5247,19.5589,19.51,19.554,9100.0
2007-05-21 15:20:00,39.92,39.92,39.84,39.86,16100.0,19.554,19.554,19.5149,19.5247,16100.0
2007-05-21 15:25:00,39.85,39.94,39.83,39.9,19700.0,19.5198,19.5638,19.51,19.5442,19700.0
2007-05-21 15:30:00,39.91,39.93,39.89,39.9,9300.0,19.5491,19.5589,19.5393,19.5442,9300.0
2007-05-21 15:35:00,39.9,39.96,39.86,39.94,18100.0,19.5442,19.5736,19.5247,19.5638,18100.0
2007-05-21 15:40:00,39.96,39.96,39.9,39.94,7900.0,19.5736,19.5736,19.5442,19.5638,7900.0
2007-05-21 15:45:00,39.96,40.01,39.82,39.9,25100.0,19.5736,19.5981,19.5051,19.5442,25100.0
2007-05-21 15:50:00,39.9,39.97,39.88,39.95,24200.0,19.5442,19.5785,19.5344,19.5687,24200.0
2007-05-21 15:55:00,39.95,39.98,39.81,39.91,32600.0,19.5687,19.5834,19.5002,19.5491,32600.0
2007-05-22 09:30:00,40.33,40.38,40.1,40.19,8900.0,19.7549,19.7794,19.6422,19.6863,8900.0
2007-05-22 09:35:00,40.19,40.19,39.61,39.61,14400.0,19.6863,19.6863,19.4022,19.4022,14400.0
2007-05-22 09:40:00,39.61,39.83,39.61,39.75,9200.0,19.4022,19.51,19.4022,19.4708,9200.0
2007-05-22 09:45:00,39.76,39.76,39.52,39.53,14300.0,19.4757,19.4757,19.3581,19.363,14300.0
2007-05-22 09:50:00,39.52,39.59,39.5,39.58,14700.0,19.3581,19.3924,19.3483,19.3875,14700.0
2007-05-22 09:55:00,39.59,39.82,39.59,39.82,11100.0,19.3924,19.5051,19.3924,19.5051,11100.0
2007-05-22 10:00:00,39.82,39.86,39.78,39.8,14100.0,19.5051,19.5247,19.4855,19.4953,14100.0
2007-05-22 10:05:00,39.8,39.84,39.66,39.69,9800.0,19.4953,19.5149,19.4267,19.4414,9800.0
2007-05-22 10:10:00,39.69,39.83,39.69,39.72,13200.0,19.4414,19.51,19.4414,19.4561,13200.0
2007-05-22 10:15:00,39.72,39.79,39.67,39.7,29300.0,19.4561,19.4904,19.4316,19.4463,29300.0
2007-05-22 10:20:00,39.68,39.68,39.65,39.65,4400.0,19.4365,19.4365,19.4218,19.4218,4400.0
2007-05-22 10:25:00,39.64,39.73,39.61,39.73,64500.0,19.4169,19.461,19.4022,19.461,64500.0
2007-05-22 10:30:00,39.68,39.73,39.66,39.67,6800.0,19.4365,19.461,19.4267,19.4316,6800.0
2007-05-22 10:35:00,39.65,39.67,39.59,39.59,15500.0,19.4218,19.4316,19.3924,19.3924,15500.0
2007-05-22 10:40:00,39.58,39.6,39.58,39.6,4700.0,19.3875,19.3973,19.3875,19.3973,4700.0
2007-05-22 10:45:00,39.6,39.6,39.51,39.52,8500.0,19.3973,19.3973,19.3532,19.3581,8500.0
2007-05-22 10:50:00,39.52,39.62,39.52,39.61,10100.0,19.3581,19.4071,19.3581,19.4022,10100.0
2007-05-22 10:55:00,39.62,39.62,39.35,39.54,263800.0,19.4071,19.4071,19.2748,19.3679,263800.0
2007-05-22 11:00:00,39.52,39.53,39.35,39.37,141900.0,19.3581,19.363,19.2748,19.2846,141900.0
2007-05-22 11:05:00,39.37,39.39,39.26,39.26,13400.0,19.2846,19.2944,19.2308,19.2308,13400.0
2007-05-22 11:10:00,39.26,39.35,39.26,39.29,109900.0,19.2308,19.2748,19.2308,19.2454,109900.0
2007-05-22 11:15:00,39.28,39.29,39.28,39.29,3600.0,19.2405,19.2454,19.2405,19.2454,3600.0
2007-05-22 11:20:00,39.3,39.3,39.28,39.3,40900.0,19.2503,19.2503,19.2405,19.2503,40900.0
2007-05-22 11:25:00,39.3,39.33,39.3,39.33,5400.0,19.2503,19.265,19.2503,19.265,5400.0
2007-05-22 11:30:00,39.33,39.33,39.31,39.33,3700.0,19.265,19.265,19.2552,19.265,3700.0
2007-05-22 11:35:00,39.33,39.34,39.33,39.34,1900.0,19.265,19.2699,19.265,19.2699,1900.0
2007-05-22 11:40:00,39.34,39.34,39.3,39.3,5400.0,19.2699,19.2699,19.2503,19.2503,5400.0
2007-05-22 11:45:00,39.3,39.36,39.29,39.34,11700.0,19.2503,19.2797,19.2454,19.2699,11700.0
2007-05-22 11:50:00,39.35,39.42,39.34,39.4,6100.0,19.2748,19.3091,19.2699,19.2993,6100.0
2007-05-22 11:55:00,39.38,39.4,39.36,39.38,4900.0,19.2895,19.2993,19.2797,19.2895,4900.0
2007-05-22 12:00:00,39.38,39.39,39.34,39.35,3000.0,19.2895,19.2944,19.2699,19.2748,3000.0
2007-05-22 12:05:00,39.35,39.41,39.34,39.41,6100.0,19.2748,19.3042,19.2699,19.3042,6100.0
2007-05-22 12:10:00,39.41,39.41,39.38,39.39,2100.0,19.3042,19.3042,19.2895,19.2944,2100.0
2007-05-22 12:15:00,39.39,39.44,39.39,39.44,5100.0,19.2944,19.3189,19.2944,19.3189,5100.0
2007-05-22 12:20:00,39.43,39.54,39.43,39.53,7000.0,19.314,19.3679,19.314,19.363,7000.0
2007-05-22 12:25:00,39.53,39.55,39.5,39.53,9000.0,19.363,19.3728,19.3483,19.363,9000.0
2007-05-22 12:30:00,39.52,39.55,39.47,39.48,13600.0,19.3581,19.3728,19.3336,19.3385,13600.0
2007-05-22 12:35:00,39.48,39.52,39.4,39.42,20700.0,19.3385,19.3581,19.2993,19.3091,20700.0
2007-05-22 12:40:00,39.45,39.51,39.43,39.47,10600.0,19.3238,19.3532,19.314,19.3336,10600.0
2007-05-22 12:45:00,39.46,39.49,39.4,39.45,6400.0,19.3287,19.3434,19.2993,19.3238,6400.0
2007-05-22 12:50:00,39.46,39.5,39.43,39.45,11700.0,19.3287,19.3483,19.314,19.3238,11700.0
2007-05-22 12:55:00,39.45,39.5,39.41,39.41,9300.0,19.3238,19.3483,19.3042,19.3042,9300.0
2007-05-22 13:00:00,39.43,39.47,39.42,39.44,4300.0,19.314,19.3336,19.3091,19.3189,4300.0
2007-05-22 13:05:00,39.44,39.5,39.44,39.45,13700.0,19.3189,19.3483,19.3189,19.3238,13700.0
2007-05-22 13:10:00,39.47,39.49,39.39,39.4,9500.0,19.3336,19.3434,19.2944,19.2993,9500.0
2007-05-22 13:15:00,39.39,39.43,39.34,39.39,7400.0,19.2944,19.314,19.2699,19.2944,7400.0
2007-05-22 13:20:00,39.39,39.4,39.32,39.35,44100.0,19.2944,19.2993,19.2601,19.2748,44100.0
2007-05-22 13:25:00,39.36,39.45,39.36,39.4,13100.0,19.2797,19.3238,19.2797,19.2993,13100.0
2007-05-22 13:30:00,39.4,39.41,39.37,39.37,1800.0,19.2993,19.3042,19.2846,19.2846,1800.0
2007-05-22 13:35:00,39.39,39.44,39.37,39.41,8700.0,19.2944,19.3189,19.2846,19.3042,8700.0
2007-05-22 13:40:00,39.42,39.44,39.4,39.4,3500.0,19.3091,19.3189,19.2993,19.2993,3500.0
2007-05-22 13:45:00,39.42,39.49,39.42,39.46,8600.0,19.3091,19.3434,19.3091,19.3287,8600.0
2007-05-22 13:50:00,39.48,39.55,39.48,39.55,9100.0,19.3385,19.3728,19.3385,19.3728,9100.0
2007-05-22 13:55:00,39.55,39.55,39.5,39.52,5900.0,19.3728,19.3728,19.3483,19.3581,5900.0
2007-05-22 14:00:00,39.5,39.54,39.48,39.53,10100.0,19.3483,19.3679,19.3385,19.363,10100.0
2007-05-22 14:05:00,39.53,39.57,39.49,39.56,14600.0,19.363,19.3826,19.3434,19.3777,14600.0
2007-05-22 14:10:00,39.56,39.56,39.5,39.51,17300.0,19.3777,19.3777,19.3483,19.3532,17300.0
2007-05-22 14:15:00,39.53,39.54,39.47,39.47,7700.0,19.363,19.3679,19.3336,19.3336,7700.0
2007-05-22 14:20:00,39.47,39.5,39.41,39.45,14900.0,19.3336,19.3483,19.3042,19.3238,14900.0
2007-05-22 14:25:00,39.45,39.47,39.4,39.46,34500.0,19.3238,19.3336,19.2993,19.3287,34500.0
2007-05-22 14:30:00,39.46,39.48,39.44,39.47,5500.0,19.3287,19.3385,19.3189,19.3336,5500.0
2007-05-22 14:35:00,39.47,39.51,39.45,39.47,8800.0,19.3336,19.3532,19.3238,19.3336,8800.0
2007-05-22 14:40:00,39.46,39.47,39.44,39.47,16100.0,19.3287,19.3336,19.3189,19.3336,16100.0
2007-05-22 14:45:00,39.45,39.48,39.42,39.44,9400.0,19.3238,19.3385,19.3091,19.3189,9400.0
2007-05-22 14:50:00,39.44,39.45,39.42,39.44,11900.0,19.3189,19.3238,19.3091,19.3189,11900.0
2007-05-22 14:55:00,39.43,39.44,39.42,39.42,5300.0,19.314,19.3189,19.3091,19.3091,5300.0
2007-05-22 15:00:00,39.43,39.45,39.41,39.43,16100.0,19.314,19.3238,19.3042,19.314,16100.0
2007-05-22 15:05:00,39.42,39.45,39.42,39.45,6400.0,19.3091,19.3238,19.3091,19.3238,6400.0
2007-05-22 15:10:00,39.45,39.45,39.4,39.42,10300.0,19.3238,19.3238,19.2993,19.3091,10300.0
2007-05-22 15:15:00,39.41,39.43,39.4,39.4,30300.0,19.3042,19.314,19.2993,19.2993,30300.0
2007-05-22 15:20:00,39.4,39.42,39.35,39.37,14000.0,19.2993,19.3091,19.2748,19.2846,14000.0
2007-05-22 15:25:00,39.37,39.42,39.36,39.39,14400.0,19.2846,19.3091,19.2797,19.2944,14400.0
2007-05-22 15:30:00,39.4,39.42,39.39,39.39,5400.0,19.2993,19.3091,19.2944,19.2944,5400.0
2007-05-22 15:35:00,39.38,39.41,39.33,39.37,16400.0,19.2895,19.3042,19.265,19.2846,16400.0
2007-05-22 15:40:00,39.39,39.42,39.36,39.36,10700.0,19.2944,19.3091,19.2797,19.2797,10700.0
2007-05-22 15:45:00,39.37,39.37,39.23,39.24,25000.0,19.2846,19.2846,19.2161,19.221,25000.0
2007-05-22 15:50:00,39.23,39.36,39.23,39.3,19600.0,19.2161,19.2797,19.2161,19.2503,19600.0
2007-05-22 15:55:00,39.3,39.36,39.24,39.28,25300.0,19.2503,19.2797,19.221,19.2405,25300.0
2007-05-23 09:30:00,39.29,39.39,39.26,39.29,13300.0,19.2454,19.2944,19.2308,19.2454,13300.0
2007-05-23 09:35:00,39.32,39.44,39.29,39.44,6100.0,19.2601,19.3189,19.2454,19.3189,6100.0
2007-05-23 09:40:00,39.43,39.43,39.31,39.42,4200.0,19.314,19.314,19.2552,19.3091,4200.0
2007-05-23 09:45:00,39.4,39.4,39.25,39.28,9000.0,19.2993,19.2993,19.2259,19.2405,9000.0
2007-05-23 09:50:00,39.29,39.29,39.0,39.17,13400.0,19.2454,19.2454,19.1034,19.1867,13400.0
2007-05-23 09:55:00,39.16,39.2,39.12,39.13,11700.0,19.1818,19.2014,19.1622,19.1671,11700.0
2007-05-23 10:00:00,39.1,39.3,39.1,39.23,11100.0,19.1524,19.2503,19.1524,19.2161,11100.0
2007-05-23 10:05:00,39.25,39.3,39.15,39.15,10500.0,19.2259,19.2503,19.1769,19.1769,10500.0
2007-05-23 10:10:00,39.15,39.15,39.09,39.11,5100.0,19.1769,19.1769,19.1475,19.1573,5100.0
2007-05-23 10:15:00,39.1,39.15,39.05,39.1,24200.0,19.1524,19.1769,19.1279,19.1524,24200.0
2007-05-23 10:20:00,39.11,39.11,39.06,39.08,8800.0,19.1573,19.1573,19.1328,19.1426,8800.0
2007-05-23 10:25:00,39.08,39.1,39.02,39.05,14600.0,19.1426,19.1524,19.1132,19.1279,14600.0
2007-05-23 10:30:00,39.05,39.11,39.01,39.09,34100.0,19.1279,19.1573,19.1083,19.1475,34100.0
2007-05-23 10:35:00,39.09,39.1,38.92,38.95,21600.0,19.1475,19.1524,19.0642,19.0789,21600.0
2007-05-23 10:40:00,38.95,39.0,38.89,38.99,19100.0,19.0789,19.1034,19.0495,19.0985,19100.0
2007-05-23 10:45:00,38.99,39.0,38.89,38.96,14300.0,19.0985,19.1034,19.0495,19.0838,14300.0
2007-05-23 10:50:00,38.96,39.0,38.9,38.94,7800.0,19.0838,19.1034,19.0544,19.074,7800.0
2007-05-23 10:55:00,38.94,39.0,38.93,38.95,11000.0,19.074,19.1034,19.0691,19.0789,11000.0
2007-05-23 11:00:00,38.97,38.97,38.91,38.96,6200.0,19.0887,19.0887,19.0593,19.0838,6200.0
2007-05-23 11:05:00,38.97,38.97,38.94,38.96,2000.0,19.0887,19.0887,19.074,19.0838,2000.0
2007-05-23 11:10:00,38.95,38.95,38.86,38.87,10600.0,19.0789,19.0789,19.0348,19.0397,10600.0
2007-05-23 11:15:00,38.89,38.95,38.86,38.91,7700.0,19.0495,19.0789,19.0348,19.0593,7700.0
2007-05-23 11:20:00,38.89,38.91,38.56,38.65,385800.0,19.0495,19.0593,18.8879,18.932,385800.0
2007-05-23 11:25:00,38.62,38.7,38.41,38.49,114200.0,18.9173,18.9564,18.8144,18.8536,114200.0
2007-05-23 11:30:00,38.49,38.51,38.43,38.47,6400.0,18.8536,18.8634,18.8242,18.8438,6400.0
2007-05-23 11:35:00,38.47,38.61,38.47,38.54,11000.0,18.8438,18.9124,18.8438,18.8781,11000.0
2007-05-23 11:40:00,38.52,38.57,38.52,38.57,20800.0,18.8683,18.8928,18.8683,18.8928,20800.0
2007-05-23 11:45:00,38.56,38.66,38.56,38.6,18200.0,18.8879,18.9369,18.8879,18.9075,18200.0
2007-05-23 11:50:00,38.62,38.64,38.59,38.6,11400.0,18.9173,18.9271,18.9026,18.9075,11400.0
2007-05-23 11:55:00,38.61,38.61,38.57,38.58,6200.0,18.9124,18.9124,18.8928,18.8977,6200.0
2007-05-23 12:00:00,38.56,38.61,38.56,38.6,5000.0,18.8879,18.9124,18.8879,18.9075,5000.0
2007-05-23 12:05:00,38.6,38.6,38.6,38.6,2800.0,18.9075,18.9075,18.9075,18.9075,2800.0
2007-05-23 12:10:00,38.6,38.6,38.55,38.56,11500.0,18.9075,18.9075,18.883,18.8879,11500.0
2007-05-23 12:15:00,38.58,38.64,38.58,38.61,7300.0,18.8977,18.9271,18.8977,18.9124,7300.0
2007-05-23 12:20:00,38.62,38.68,38.56,38.58,13000.0,18.9173,18.9467,18.8879,18.8977,13000.0
2007-05-23 12:25:00,38.59,38.67,38.58,38.64,2400.0,18.9026,18.9418,18.8977,18.9271,2400.0
2007-05-23 12:30:00,38.64,38.66,38.6,38.64,8400.0,18.9271,18.9369,18.9075,18.9271,8400.0
2007-05-23 12:35:00,38.62,38.62,38.58,38.59,500.0,18.9173,18.9173,18.8977,18.9026,500.0
2007-05-23 12:40:00,38.59,38.68,38.59,38.61,7500.0,18.9026,18.9467,18.9026,18.9124,7500.0
2007-05-23 12:45:00,38.59,38.59,38.56,38.56,4100.0,18.9026,18.9026,18.8879,18.8879,4100.0
2007-05-23 12:50:00,38.57,38.58,38.56,38.57,1700.0,18.8928,18.8977,18.8879,18.8928,1700.0
2007-05-23 12:55:00,38.59,38.6,38.57,38.6,2900.0,18.9026,18.9075,18.8928,18.9075,2900.0
2007-05-23 13:00:00,38.6,38.6,38.59,38.6,6900.0,18.9075,18.9075,18.9026,18.9075,6900.0
2007-05-23 13:05:00,38.61,38.64,38.6,38.64,3600.0,18.9124,18.9271,18.9075,18.9271,3600.0
2007-05-23 13:10:00,38.63,38.63,38.61,38.61,5000.0,18.9222,18.9222,18.9124,18.9124,5000.0
2007-05-23 13:15:00,38.61,38.61,38.36,38.36,30500.0,18.9124,18.9124,18.7899,18.7899,30500.0
2007-05-23 13:20:00,38.34,38.4,38.34,38.35,8500.0,18.7801,18.8095,18.7801,18.785,8500.0
2007-05-23 13:25:00,38.34,38.34,38.26,38.29,9800.0,18.7801,18.7801,18.7409,18.7556,9800.0
2007-05-23 13:30:00,38.28,38.29,38.2,38.2,90700.0,18.7507,18.7556,18.7115,18.7115,90700.0
2007-05-23 13:35:00,38.19,38.2,37.97,38.0,25300.0,18.7066,18.7115,18.5989,18.6136,25300.0
2007-05-23 13:40:00,38.0,38.05,37.94,37.94,16500.0,18.6136,18.6381,18.5842,18.5842,16500.0
2007-05-23 13:45:00,37.91,37.94,37.77,37.78,13000.0,18.5695,18.5842,18.5009,18.5058,13000.0
2007-05-23 13:50:00,37.78,37.8,37.62,37.62,24500.0,18.5058,18.5156,18.4274,18.4274,24500.0
2007-05-23 13:55:00,37.64,37.74,37.58,37.63,44100.0,18.4372,18.4862,18.4078,18.4323,44100.0
2007-05-23 14:00:00,37.66,37.74,37.6,37.67,123400.0,18.447,18.4862,18.4176,18.4519,123400.0
2007-05-23 14:05:00,37.67,37.94,37.65,37.93,23300.0,18.4519,18.5842,18.4421,18.5793,23300.0
2007-05-23 14:10:00,37.94,37.94,37.81,37.92,10900.0,18.5842,18.5842,18.5205,18.5744,10900.0
2007-05-23 14:15:00,37.93,38.0,37.91,37.96,40700.0,18.5793,18.6136,18.5695,18.594,40700.0
2007-05-23 14:20:00,37.95,38.02,37.76,37.97,30200.0,18.5891,18.6234,18.496,18.5989,30200.0
2007-05-23 14:25:00,37.97,38.02,37.76,37.8,26400.0,18.5989,18.6234,18.496,18.5156,26400.0
2007-05-23 14:30:00,37.8,37.84,37.76,37.8,16300.0,18.5156,18.5352,18.496,18.5156,16300.0
2007-05-23 14:35:00,37.81,37.81,37.71,37.79,10200.0,18.5205,18.5205,18.4715,18.5107,10200.0
2007-05-23 14:40:00,37.76,37.76,37.61,37.65,10100.0,18.496,18.496,18.4225,18.4421,10100.0
2007-05-23 14:45:00,37.65,37.87,37.65,37.74,6800.0,18.4421,18.5499,18.4421,18.4862,6800.0
2007-05-23 14:50:00,37.76,37.84,37.75,37.84,3100.0,18.496,18.5352,18.4911,18.5352,3100.0
2007-05-23 14:55:00,37.83,37.9,37.8,37.82,16200.0,18.5303,18.5646,18.5156,18.5254,16200.0
2007-05-23 15:00:00,37.81,37.84,37.8,37.83,10200.0,18.5205,18.5352,18.5156,18.5303,10200.0
2007-05-23 15:05:00,37.82,38.05,37.8,37.99,66500.0,18.5254,18.6381,18.5156,18.6087,66500.0
2007-05-23 15:10:00,38.0,38.06,37.87,38.0,25800.0,18.6136,18.643,18.5499,18.6136,25800.0
2007-05-23 15:15:00,38.01,38.02,37.94,38.0,13100.0,18.6185,18.6234,18.5842,18.6136,13100.0
2007-05-23 15:20:00,38.0,38.0,37.89,38.0,34100.0,18.6136,18.6136,18.5597,18.6136,34100.0
2007-05-23 15:25:00,37.97,37.97,37.69,37.7,13200.0,18.5989,18.5989,18.4617,18.4666,13200.0
2007-05-23 15:30:00,37.69,37.79,37.68,37.76,8200.0,18.4617,18.5107,18.4568,18.496,8200.0
2007-05-23 15:35:00,37.76,37.81,37.74,37.77,13200.0,18.496,18.5205,18.4862,18.5009,13200.0
2007-05-23 15:40:00,37.77,37.77,37.65,37.71,11700.0,18.5009,18.5009,18.4421,18.4715,11700.0
2007-05-23 15:45:00,37.71,37.75,37.66,37.75,60800.0,18.4715,18.4911,18.447,18.4911,60800.0
2007-05-23 15:50:00,37.74,37.75,37.72,37.75,63000.0,18.4862,18.4911,18.4764,18.4911,63000.0
2007-05-23 15:55:00,37.73,37.75,37.7,37.75,68500.0,18.4813,18.4911,18.4666,18.4911,68500.0
2007-05-24 09:30:00,39.0,39.57,38.68,38.99,145800.0,19.1034,19.3826,18.9467,19.0985,145800.0
2007-05-24 09:35:00,38.98,39.0,38.65,38.7,97300.0,19.0936,19.1034,18.932,18.9564,97300.0
2007-05-24 09:40:00,38.71,38.76,38.65,38.69,60800.0,18.9613,18.9858,18.932,18.9515,60800.0
2007-05-24 09:45:00,38.67,38.7,38.55,38.59,52200.0,18.9418,18.9564,18.883,18.9026,52200.0
2007-05-24 09:50:00,38.58,38.68,38.35,38.44,75500.0,18.8977,18.9467,18.785,18.8291,75500.0
2007-05-24 09:55:00,38.48,38.53,38.4,38.49,25000.0,18.8487,18.8732,18.8095,18.8536,25000.0
2007-05-24 10:00:00,38.5,38.68,38.5,38.66,45400.0,18.8585,18.9467,18.8585,18.9369,45400.0
2007-05-24 10:05:00,38.66,38.75,38.63,38.64,69800.0,18.9369,18.9809,18.9222,18.9271,69800.0
2007-05-24 10:10:00,38.63,38.75,38.63,38.67,44600.0,18.9222,18.9809,18.9222,18.9418,44600.0
2007-05-24 10:15:00,38.68,38.74,38.68,38.73,19500.0,18.9467,18.976,18.9467,18.9711,19500.0
2007-05-24 10:20:00,38.72,38.76,38.7,38.75,21200.0,18.9662,18.9858,18.9564,18.9809,21200.0
2007-05-24 10:25:00,38.74,38.75,38.65,38.68,15400.0,18.976,18.9809,18.932,18.9467,15400.0
2007-05-24 10:30:00,38.68,38.68,38.62,38.65,14200.0,18.9467,18.9467,18.9173,18.932,14200.0
2007-05-24 10:35:00,38.67,38.75,38.62,38.64,49900.0,18.9418,18.9809,18.9173,18.9271,49900.0
2007-05-24 10:40:00,38.63,38.71,38.6,38.62,14300.0,18.9222,18.9613,18.9075,18.9173,14300.0
2007-05-24 10:45:00,38.62,38.66,38.57,38.59,23400.0,18.9173,18.9369,18.8928,18.9026,23400.0
2007-05-24 10:50:00,38.59,38.62,38.47,38.49,20000.0,18.9026,18.9173,18.8438,18.8536,20000.0
2007-05-24 10:55:00,38.5,38.51,38.42,38.51,18400.0,18.8585,18.8634,18.8193,18.8634,18400.0
2007-05-24 11:00:00,38.49,38.55,38.47,38.5,20400.0,18.8536,18.883,18.8438,18.8585,20400.0
2007-05-24 11:05:00,38.49,38.62,38.49,38.52,23700.0,18.8536,18.9173,18.8536,18.8683,23700.0
2007-05-24 11:10:00,38.52,38.53,38.37,38.48,32500.0,18.8683,18.8732,18.7948,18.8487,32500.0
2007-05-24 11:15:00,38.5,38.5,38.32,38.36,33400.0,18.8585,18.8585,18.7703,18.7899,33400.0
2007-05-24 11:20:00,38.36,38.45,38.36,38.4,15500.0,18.7899,18.834,18.7899,18.8095,15500.0
2007-05-24 11:25:00,38.41,38.42,38.24,38.31,23300.0,18.8144,18.8193,18.7311,18.7654,23300.0
2007-05-24 11:30:00,38.32,38.39,38.24,38.29,43900.0,18.7703,18.8046,18.7311,18.7556,43900.0
2007-05-24 11:35:00,38.29,38.35,38.28,38.3,19500.0,18.7556,18.785,18.7507,18.7605,19500.0
2007-05-24 11:40:00,38.29,38.32,38.25,38.25,24500.0,18.7556,18.7703,18.736,18.736,24500.0
2007-05-24 11:45:00,38.26,38.28,38.22,38.26,18800.0,18.7409,18.7507,18.7213,18.7409,18800.0
2007-05-24 11:50:00,38.24,38.27,38.24,38.25,30500.0,18.7311,18.7458,18.7311,18.736,30500.0
2007-05-24 11:55:00,38.26,38.32,38.24,38.29,28500.0,18.7409,18.7703,18.7311,18.7556,28500.0
2007-05-24 12:00:00,38.29,38.29,38.24,38.26,7100.0,18.7556,18.7556,18.7311,18.7409,7100.0
2007-05-24 12:05:00,38.24,38.26,38.12,38.16,19400.0,18.7311,18.7409,18.6723,18.6919,19400.0
2007-05-24 12:10:00,38.15,38.21,38.15,38.19,8400.0,18.687,18.7164,18.687,18.7066,8400.0
2007-05-24 12:15:00,38.21,38.26,38.17,38.17,31200.0,18.7164,18.7409,18.6968,18.6968,31200.0
2007-05-24 12:20:00,38.16,38.18,37.96,38.02,33200.0,18.6919,18.7017,18.594,18.6234,33200.0
2007-05-24 12:25:00,38.01,38.18,37.97,38.17,26600.0,18.6185,18.7017,18.5989,18.6968,26600.0
2007-05-24 12:30:00,38.16,38.22,38.14,38.15,15400.0,18.6919,18.7213,18.6821,18.687,15400.0
2007-05-24 12:35:00,38.15,38.19,38.11,38.16,12100.0,18.687,18.7066,18.6674,18.6919,12100.0
2007-05-24 12:40:00,38.18,38.19,38.11,38.16,10400.0,18.7017,18.7066,18.6674,18.6919,10400.0
2007-05-24 12:45:00,38.17,38.25,38.16,38.25,16900.0,18.6968,18.736,18.6919,18.736,16900.0
2007-05-24 12:50:00,38.25,38.26,38.18,38.25,7400.0,18.736,18.7409,18.7017,18.736,7400.0
2007-05-24 12:55:00,38.25,38.28,38.25,38.27,6700.0,18.736,18.7507,18.736,18.7458,6700.0
2007-05-24 13:00:00,38.27,38.27,38.25,38.26,2800.0,18.7458,18.7458,18.736,18.7409,2800.0
2007-05-24 13:05:00,38.25,38.26,38.23,38.23,7600.0,18.736,18.7409,18.7262,18.7262,7600.0
2007-05-24 13:10:00,38.24,38.28,38.22,38.23,6600.0,18.7311,18.7507,18.7213,18.7262,6600.0
2007-05-24 13:15:00,38.24,38.32,38.24,38.27,12200.0,18.7311,18.7703,18.7311,18.7458,12200.0
2007-05-24 13:20:00,38.28,38.35,38.27,38.34,3500.0,18.7507,18.785,18.7458,18.7801,3500.0
2007-05-24 13:25:00,38.35,38.38,38.33,38.35,13100.0,18.785,18.7997,18.7752,18.785,13100.0
2007-05-24 13:30:00,38.35,38.37,38.32,38.36,8400.0,18.785,18.7948,18.7703,18.7899,8400.0
2007-05-24 13:35:00,38.36,38.38,38.32,38.32,4100.0,18.7899,18.7997,18.7703,18.7703,4100.0
2007-05-24 13:40:00,38.32,38.39,38.3,38.36,7700.0,18.7703,18.8046,18.7605,18.7899,7700.0
2007-05-24 13:45:00,38.37,38.41,38.37,38.38,5200.0,18.7948,18.8144,18.7948,18.7997,5200.0
2007-05-24 13:50:00,38.37,38.38,38.32,38.34,6100.0,18.7948,18.7997,18.7703,18.7801,6100.0
2007-05-24 13:55:00,38.33,38.39,38.32,38.39,4800.0,18.7752,18.8046,18.7703,18.8046,4800.0
2007-05-24 14:00:00,38.41,38.41,38.31,38.32,7700.0,18.8144,18.8144,18.7654,18.7703,7700.0
2007-05-24 14:05:00,38.31,38.34,38.3,38.31,9000.0,18.7654,18.7801,18.7605,18.7654,9000.0
2007-05-24 14:10:00,38.31,38.34,38.26,38.28,17300.0,18.7654,18.7801,18.7409,18.7507,17300.0
2007-05-24 14:15:00,38.28,38.3,38.24,38.26,8700.0,18.7507,18.7605,18.7311,18.7409,8700.0
2007-05-24 14:20:00,38.26,38.37,38.25,38.3,13500.0,18.7409,18.7948,18.736,18.7605,13500.0
2007-05-24 14:25:00,38.29,38.3,38.24,38.25,7400.0,18.7556,18.7605,18.7311,18.736,7400.0
2007-05-24 14:30:00,38.25,38.34,38.23,38.32,9700.0,18.736,18.7801,18.7262,18.7703,9700.0
2007-05-24 14:35:00,38.32,38.32,38.23,38.27,48200.0,18.7703,18.7703,18.7262,18.7458,48200.0
2007-05-24 14:40:00,38.28,38.34,38.22,38.29,52100.0,18.7507,18.7801,18.7213,18.7556,52100.0
2007-05-24 14:45:00,38.27,38.35,38.25,38.26,24500.0,18.7458,18.785,18.736,18.7409,24500.0
2007-05-24 14:50:00,38.26,38.38,38.26,38.27,32500.0,18.7409,18.7997,18.7409,18.7458,32500.0
2007-05-24 14:55:00,38.26,38.32,38.24,38.3,16800.0,18.7409,18.7703,18.7311,18.7605,16800.0
2007-05-24 15:00:00,38.33,38.42,38.31,38.32,12000.0,18.7752,18.8193,18.7654,18.7703,12000.0
2007-05-24 15:05:00,38.31,38.32,38.28,38.29,14100.0,18.7654,18.7703,18.7507,18.7556,14100.0
2007-05-24 15:10:00,38.29,38.32,38.24,38.32,10500.0,18.7556,18.7703,18.7311,18.7703,10500.0
2007-05-24 15:15:00,38.32,38.4,38.3,38.3,15000.0,18.7703,18.8095,18.7605,18.7605,15000.0
2007-05-24 15:20:00,38.31,38.55,38.29,38.4,29600.0,18.7654,18.883,18.7556,18.8095,29600.0
2007-05-24 15:25:00,38.41,38.41,38.3,38.37,13200.0,18.8144,18.8144,18.7605,18.7948,13200.0
2007-05-24 15:30:00,38.37,38.37,38.27,38.29,15400.0,18.7948,18.7948,18.7458,18.7556,15400.0
2007-05-24 15:35:00,38.28,38.29,38.22,38.27,33600.0,18.7507,18.7556,18.7213,18.7458,33600.0
2007-05-24 15:40:00,38.25,38.38,38.24,38.35,15100.0,18.736,18.7997,18.7311,18.785,15100.0
2007-05-24 15:45:00,38.35,38.56,38.33,38.55,20100.0,18.785,18.8879,18.7752,18.883,20100.0
2007-05-24 15:50:00,38.55,38.61,38.49,38.53,26700.0,18.883,18.9124,18.8536,18.8732,26700.0
2007-05-24 15:55:00,38.53,38.6,38.49,38.53,49600.0,18.8732,18.9075,18.8536,18.8732,49600.0
2007-05-25 09:30:00,38.6,38.72,38.6,38.72,3800.0,18.9075,18.9662,18.9075,18.9662,3800.0
2007-05-25 09:35:00,38.77,38.94,38.76,38.94,9200.0,18.9907,19.074,18.9858,19.074,9200.0
2007-05-25 09:40:00,38.94,39.21,38.94,39.14,9200.0,19.074,19.2063,19.074,19.172,9200.0
2007-05-25 09:45:00,39.12,39.3,39.1,39.27,12100.0,19.1622,19.2503,19.1524,19.2357,12100.0
2007-05-25 09:50:00,39.28,39.37,39.22,39.23,12300.0,19.2405,19.2846,19.2112,19.2161,12300.0
2007-05-25 09:55:00,39.23,39.23,39.1,39.12,7900.0,19.2161,19.2161,19.1524,19.1622,7900.0
2007-05-25 10:00:00,39.1,39.18,39.05,39.09,11800.0,19.1524,19.1916,19.1279,19.1475,11800.0
2007-05-25 10:05:00,39.08,39.17,39.05,39.15,9800.0,19.1426,19.1867,19.1279,19.1769,9800.0
2007-05-25 10:10:00,39.15,39.2,39.11,39.11,48600.0,19.1769,19.2014,19.1573,19.1573,48600.0
2007-05-25 10:15:00,39.09,39.15,39.05,39.05,6000.0,19.1475,19.1769,19.1279,19.1279,6000.0
2007-05-25 10:20:00,39.05,39.06,39.02,39.03,9600.0,19.1279,19.1328,19.1132,19.1181,9600.0
2007-05-25 10:25:00,39.02,39.17,39.02,39.12,9500.0,19.1132,19.1867,19.1132,19.1622,9500.0
2007-05-25 10:30:00,39.13,39.18,39.13,39.13,3100.0,19.1671,19.1916,19.1671,19.1671,3100.0
2007-05-25 10:35:00,39.1,39.1,39.02,39.06,9700.0,19.1524,19.1524,19.1132,19.1328,9700.0
2007-05-25 10:40:00,39.06,39.1,38.96,39.09,24400.0,19.1328,19.1524,19.0838,19.1475,24400.0
2007-05-25 10:45:00,39.1,39.1,38.87,39.0,93900.0,19.1524,19.1524,19.0397,19.1034,93900.0
2007-05-25 10:50:00,38.99,38.99,38.9,38.93,4700.0,19.0985,19.0985,19.0544,19.0691,4700.0
2007-05-25 10:55:00,38.91,38.98,38.87,38.98,2600.0,19.0593,19.0936,19.0397,19.0936,2600.0
2007-05-25 11:00:00,38.97,39.02,38.96,38.98,5600.0,19.0887,19.1132,19.0838,19.0936,5600.0
2007-05-25 11:05:00,39.0,39.0,38.97,39.0,2300.0,19.1034,19.1034,19.0887,19.1034,2300.0
2007-05-25 11:10:00,38.99,38.99,38.91,38.91,6500.0,19.0985,19.0985,19.0593,19.0593,6500.0
2007-05-25 11:15:00,38.9,38.91,38.86,38.87,7300.0,19.0544,19.0593,19.0348,19.0397,7300.0
2007-05-25 11:20:00,38.87,38.87,38.81,38.82,6100.0,19.0397,19.0397,19.0103,19.0152,6100.0
2007-05-25 11:25:00,38.81,38.86,38.8,38.85,4900.0,19.0103,19.0348,19.0054,19.0299,4900.0
2007-05-25 11:30:00,38.85,38.91,38.77,38.8,13300.0,19.0299,19.0593,18.9907,19.0054,13300.0
2007-05-25 11:35:00,38.8,38.87,38.8,38.85,5100.0,19.0054,19.0397,19.0054,19.0299,5100.0
2007-05-25 11:40:00,38.83,38.86,38.68,38.69,10200.0,19.0201,19.0348,18.9467,18.9515,10200.0
2007-05-25 11:45:00,38.68,38.72,38.68,38.71,4600.0,18.9467,18.9662,18.9467,18.9613,4600.0
2007-05-25 11:50:00,38.7,38.71,38.66,38.66,3400.0,18.9564,18.9613,18.9369,18.9369,3400.0
2007-05-25 11:55:00,38.66,38.68,38.58,38.68,8300.0,18.9369,18.9467,18.8977,18.9467,8300.0
2007-05-25 12:00:00,38.68,38.74,38.64,38.71,8500.0,18.9467,18.976,18.9271,18.9613,8500.0
2007-05-25 12:05:00,38.69,38.77,38.68,38.77,4200.0,18.9515,18.9907,18.9467,18.9907,4200.0
2007-05-25 12:10:00,38.77,38.79,38.67,38.74,6800.0,18.9907,19.0005,18.9418,18.976,6800.0
2007-05-25 12:15:00,38.74,38.82,38.7,38.72,4800.0,18.976,19.0152,18.9564,18.9662,4800.0
2007-05-25 12:20:00,38.73,38.81,38.73,38.8,10300.0,18.9711,19.0103,18.9711,19.0054,10300.0
2007-05-25 12:25:00,38.81,38.82,38.63,38.63,4800.0,19.0103,19.0152,18.9222,18.9222,4800.0
2007-05-25 12:30:00,38.62,38.74,38.62,38.67,8500.0,18.9173,18.976,18.9173,18.9418,8500.0
2007-05-25 12:35:00,38.67,38.74,38.62,38.73,7600.0,18.9418,18.976,18.9173,18.9711,7600.0
2007-05-25 12:40:00,38.73,38.73,38.51,38.51,3200.0,18.9711,18.9711,18.8634,18.8634,3200.0
2007-05-25 12:45:00,38.52,38.53,38.46,38.47,2800.0,18.8683,18.8732,18.8389,18.8438,2800.0
2007-05-25 12:50:00,38.46,38.47,38.45,38.45,2400.0,18.8389,18.8438,18.834,18.834,2400.0
2007-05-25 12:55:00,38.45,38.52,38.42,38.43,4700.0,18.834,18.8683,18.8193,18.8242,4700.0
2007-05-25 13:00:00,38.44,38.62,38.44,38.58,6900.0,18.8291,18.9173,18.8291,18.8977,6900.0
2007-05-25 13:05:00,38.58,38.64,38.58,38.63,2700.0,18.8977,18.9271,18.8977,18.9222,2700.0
2007-05-25 13:10:00,38.65,38.73,38.65,38.69,2400.0,18.932,18.9711,18.932,18.9515,2400.0
2007-05-25 13:15:00,38.66,38.71,38.62,38.64,5800.0,18.9369,18.9613,18.9173,18.9271,5800.0
2007-05-25 13:20:00,38.6,38.7,38.58,38.67,3200.0,18.9075,18.9564,18.8977,18.9418,3200.0
2007-05-25 13:25:00,38.68,38.73,38.63,38.63,3900.0,18.9467,18.9711,18.9222,18.9222,3900.0
2007-05-25 13:30:00,38.66,38.78,38.64,38.75,9000.0,18.9369,18.9956,18.9271,18.9809,9000.0
2007-05-25 13:35:00,38.72,38.79,38.7,38.74,11200.0,18.9662,19.0005,18.9564,18.976,11200.0
2007-05-25 13:40:00,38.76,38.78,38.71,38.71,7800.0,18.9858,18.9956,18.9613,18.9613,7800.0
2007-05-25 13:45:00,38.69,38.77,38.66,38.77,6100.0,18.9515,18.9907,18.9369,18.9907,6100.0
2007-05-25 13:50:00,38.76,38.78,38.66,38.73,7900.0,18.9858,18.9956,18.9369,18.9711,7900.0
2007-05-25 13:55:00,38.74,38.76,38.72,38.74,5200.0,18.976,18.9858,18.9662,18.976,5200.0
2007-05-25 14:00:00,38.75,38.85,38.75,38.79,5200.0,18.9809,19.0299,18.9809,19.0005,5200.0
2007-05-25 14:05:00,38.73,38.8,38.66,38.66,6200.0,18.9711,19.0054,18.9369,18.9369,6200.0
2007-05-25 14:10:00,38.65,38.74,38.63,38.71,6700.0,18.932,18.976,18.9222,18.9613,6700.0
2007-05-25 14:15:00,38.7,38.7,38.66,38.67,2900.0,18.9564,18.9564,18.9369,18.9418,2900.0
2007-05-25 14:20:00,38.67,38.75,38.67,38.75,2500.0,18.9418,18.9809,18.9418,18.9809,2500.0
2007-05-25 14:25:00,38.73,38.75,38.64,38.65,5000.0,18.9711,18.9809,18.9271,18.932,5000.0
2007-05-25 14:30:00,38.65,38.78,38.65,38.74,3500.0,18.932,18.9956,18.932,18.976,3500.0
2007-05-25 14:35:00,38.75,38.79,38.73,38.79,1900.0,18.9809,19.0005,18.9711,19.0005,1900.0
2007-05-25 14:40:00,38.78,38.84,38.77,38.83,3300.0,18.9956,19.025,18.9907,19.0201,3300.0
2007-05-25 14:45:00,38.84,38.89,38.84,38.85,5200.0,19.025,19.0495,19.025,19.0299,5200.0
2007-05-25 14:50:00,38.85,38.85,38.79,38.82,5100.0,19.0299,19.0299,19.0005,19.0152,5100.0
2007-05-25 14:55:00,38.79,38.87,38.79,38.82,4400.0,19.0005,19.0397,19.0005,19.0152,4400.0
2007-05-25 15:00:00,38.8,38.85,38.79,38.83,3700.0,19.0054,19.0299,19.0005,19.0201,3700.0
2007-05-25 15:05:00,38.83,38.85,38.82,38.85,5300.0,19.0201,19.0299,19.0152,19.0299,5300.0
2007-05-25 15:10:00,38.85,38.85,38.8,38.82,6700.0,19.0299,19.0299,19.0054,19.0152,6700.0
2007-05-25 15:15:00,38.81,38.89,38.81,38.82,7200.0,19.0103,19.0495,19.0103,19.0152,7200.0
2007-05-25 15:20:00,38.81,38.83,38.75,38.76,6400.0,19.0103,19.0201,18.9809,18.9858,6400.0
2007-05-25 15:25:00,38.77,38.81,38.76,38.79,3200.0,18.9907,19.0103,18.9858,19.0005,3200.0
2007-05-25 15:30:00,38.79,38.81,38.74,38.75,6100.0,19.0005,19.0103,18.976,18.9809,6100.0
2007-05-25 15:35:00,38.76,38.8,38.74,38.77,5900.0,18.9858,19.0054,18.976,18.9907,5900.0
2007-05-25 15:40:00,38.77,38.77,38.73,38.74,3300.0,18.9907,18.9907,18.9711,18.976,3300.0
2007-05-25 15:45:00,38.73,38.78,38.7,38.74,11500.0,18.9711,18.9956,18.9564,18.976,11500.0
2007-05-25 15:50:00,38.74,38.82,38.73,38.77,3900.0,18.976,19.0152,18.9711,18.9907,3900.0
2007-05-25 15:55:00,38.74,38.84,38.72,38.83,8100.0,18.976,19.025,18.9662,19.0201,8100.0
2007-05-29 09:30:00,38.95,39.06,38.95,39.06,4000.0,19.0789,19.1328,19.0789,19.1328,4000.0
2007-05-29 09:35:00,39.12,39.22,39.04,39.12,39200.0,19.1622,19.2112,19.123,19.1622,39200.0
2007-05-29 09:40:00,39.12,39.27,39.12,39.25,19500.0,19.1622,19.2357,19.1622,19.2259,19500.0
2007-05-29 09:45:00,39.25,39.28,39.19,39.19,22500.0,19.2259,19.2405,19.1965,19.1965,22500.0
2007-05-29 09:50:00,39.21,39.31,39.21,39.25,11800.0,19.2063,19.2552,19.2063,19.2259,11800.0
2007-05-29 09:55:00,39.2,39.25,39.16,39.16,26200.0,19.2014,19.2259,19.1818,19.1818,26200.0
2007-05-29 10:00:00,39.15,39.19,38.99,39.01,7100.0,19.1769,19.1965,19.0985,19.1083,7100.0
2007-05-29 10:05:00,39.01,39.04,38.93,38.97,6400.0,19.1083,19.123,19.0691,19.0887,6400.0
2007-05-29 10:10:00,39.01,39.01,38.9,39.0,5000.0,19.1083,19.1083,19.0544,19.1034,5000.0
2007-05-29 10:15:00,39.0,39.02,38.95,38.95,64300.0,19.1034,19.1132,19.0789,19.0789,64300.0
2007-05-29 10:20:00,38.95,38.96,38.75,38.84,5900.0,19.0789,19.0838,18.9809,19.025,5900.0
2007-05-29 10:25:00,38.85,38.98,38.85,38.98,3400.0,19.0299,19.0936,19.0299,19.0936,3400.0
2007-05-29 10:30:00,38.98,39.04,38.96,38.96,23500.0,19.0936,19.123,19.0838,19.0838,23500.0
2007-05-29 10:35:00,38.94,39.02,38.94,38.96,12700.0,19.074,19.1132,19.074,19.0838,12700.0
2007-05-29 10:40:00,38.97,39.06,38.96,38.97,15900.0,19.0887,19.1328,19.0838,19.0887,15900.0
2007-05-29 10:45:00,38.97,39.0,38.94,38.96,10700.0,19.0887,19.1034,19.074,19.0838,10700.0
2007-05-29 10:50:00,38.96,38.97,38.94,38.94,12500.0,19.0838,19.0887,19.074,19.074,12500.0
2007-05-29 10:55:00,38.94,39.0,38.9,38.93,5800.0,19.074,19.1034,19.0544,19.0691,5800.0
2007-05-29 11:00:00,38.92,38.94,38.86,38.94,4000.0,19.0642,19.074,19.0348,19.074,4000.0
2007-05-29 11:05:00,38.93,38.94,38.88,38.89,2800.0,19.0691,19.074,19.0446,19.0495,2800.0
2007-05-29 11:10:00,38.89,39.05,38.89,39.01,6200.0,19.0495,19.1279,19.0495,19.1083,6200.0
2007-05-29 11:15:00,38.98,38.98,38.94,38.98,3400.0,19.0936,19.0936,19.074,19.0936,3400.0
2007-05-29 11:20:00,38.97,39.0,38.96,38.99,2000.0,19.0887,19.1034,19.0838,19.0985,2000.0
2007-05-29 11:25:00,39.0,39.04,38.99,39.03,2400.0,19.1034,19.123,19.0985,19.1181,2400.0
2007-05-29 11:30:00,39.03,39.12,39.03,39.12,2200.0,19.1181,19.1622,19.1181,19.1622,2200.0
2007-05-29 11:35:00,39.1,39.12,39.06,39.12,2700.0,19.1524,19.1622,19.1328,19.1622,2700.0
2007-05-29 11:40:00,39.12,39.12,39.1,39.11,3900.0,19.1622,19.1622,19.1524,19.1573,3900.0
2007-05-29 11:45:00,39.1,39.11,38.99,39.01,3300.0,19.1524,19.1573,19.0985,19.1083,3300.0
2007-05-29 11:50:00,39.01,39.01,38.93,38.93,2000.0,19.1083,19.1083,19.0691,19.0691,2000.0
2007-05-29 11:55:00,38.92,38.94,38.8,38.8,5500.0,19.0642,19.074,19.0054,19.0054,5500.0
2007-05-29 12:00:00,38.78,38.83,38.76,38.8,7300.0,18.9956,19.0201,18.9858,19.0054,7300.0
2007-05-29 12:05:00,38.8,38.83,38.77,38.83,4700.0,19.0054,19.0201,18.9907,19.0201,4700.0
2007-05-29 12:10:00,38.8,38.84,38.74,38.83,4600.0,19.0054,19.025,18.976,19.0201,4600.0
2007-05-29 12:15:00,38.83,38.83,38.73,38.73,5900.0,19.0201,19.0201,18.9711,18.9711,5900.0
2007-05-29 12:20:00,38.74,38.74,38.69,38.7,2100.0,18.976,18.976,18.9515,18.9564,2100.0
2007-05-29 12:25:00,38.71,38.75,38.7,38.7,2000.0,18.9613,18.9809,18.9564,18.9564,2000.0
2007-05-29 12:30:00,38.69,38.79,38.69,38.74,4100.0,18.9515,19.0005,18.9515,18.976,4100.0
2007-05-29 12:35:00,38.74,38.79,38.7,38.72,2500.0,18.976,19.0005,18.9564,18.9662,2500.0
2007-05-29 12:40:00,38.71,38.78,38.6,38.74,4800.0,18.9613,18.9956,18.9075,18.976,4800.0
2007-05-29 12:45:00,38.73,38.78,38.73,38.75,1800.0,18.9711,18.9956,18.9711,18.9809,1800.0
2007-05-29 12:50:00,38.75,38.76,38.75,38.76,600.0,18.9809,18.9858,18.9809,18.9858,600.0
2007-05-29 12:55:00,38.75,38.77,38.74,38.77,900.0,18.9809,18.9907,18.976,18.9907,900.0
2007-05-29 13:00:00,38.78,38.8,38.76,38.76,1200.0,18.9956,19.0054,18.9858,18.9858,1200.0
2007-05-29 13:05:00,38.77,38.83,38.77,38.83,1000.0,18.9907,19.0201,18.9907,19.0201,1000.0
2007-05-29 13:10:00,38.82,38.87,38.82,38.87,1400.0,19.0152,19.0397,19.0152,19.0397,1400.0
2007-05-29 13:15:00,38.87,38.87,38.79,38.8,2900.0,19.0397,19.0397,19.0005,19.0054,2900.0
2007-05-29 13:20:00,38.8,38.81,38.76,38.77,11400.0,19.0054,19.0103,18.9858,18.9907,11400.0
2007-05-29 13:25:00,38.74,38.87,38.73,38.87,4300.0,18.976,19.0397,18.9711,19.0397,4300.0
2007-05-29 13:30:00,38.85,38.86,38.84,38.86,600.0,19.0299,19.0348,19.025,19.0348,600.0
2007-05-29 13:35:00,38.85,38.85,38.69,38.69,2500.0,19.0299,19.0299,18.9515,18.9515,2500.0
2007-05-29 13:40:00,38.66,38.79,38.66,38.76,3900.0,18.9369,19.0005,18.9369,18.9858,3900.0
2007-05-29 13:45:00,38.79,38.79,38.77,38.77,500.0,19.0005,19.0005,18.9907,18.9907,500.0
2007-05-29 13:50:00,38.78,38.8,38.78,38.8,1000.0,18.9956,19.0054,18.9956,19.0054,1000.0
2007-05-29 13:55:00,38.8,38.81,38.8,38.81,700.0,19.0054,19.0103,19.0054,19.0103,700.0
2007-05-29 14:00:00,38.79,38.79,38.7,38.79,3000.0,19.0005,19.0005,18.9564,19.0005,3000.0
2007-05-29 14:05:00,38.79,38.93,38.79,38.86,7000.0,19.0005,19.0691,19.0005,19.0348,7000.0
2007-05-29 14:10:00,38.83,38.87,38.8,38.87,2200.0,19.0201,19.0397,19.0054,19.0397,2200.0
2007-05-29 14:15:00,38.89,38.89,38.76,38.83,8300.0,19.0495,19.0495,18.9858,19.0201,8300.0
2007-05-29 14:20:00,38.83,38.94,38.83,38.92,4100.0,19.0201,19.074,19.0201,19.0642,4100.0
2007-05-29 14:25:00,38.9,38.96,38.9,38.92,4700.0,19.0544,19.0838,19.0544,19.0642,4700.0
2007-05-29 14:30:00,38.91,38.93,38.9,38.93,17200.0,19.0593,19.0691,19.0544,19.0691,17200.0
2007-05-29 14:35:00,38.92,39.03,38.9,39.03,7300.0,19.0642,19.1181,19.0544,19.1181,7300.0
2007-05-29 14:40:00,39.03,39.07,39.02,39.07,2500.0,19.1181,19.1377,19.1132,19.1377,2500.0
2007-05-29 14:45:00,39.07,39.07,39.01,39.01,6300.0,19.1377,19.1377,19.1083,19.1083,6300.0
2007-05-29 14:50:00,39.02,39.02,39.0,39.0,1900.0,19.1132,19.1132,19.1034,19.1034,1900.0
2007-05-29 14:55:00,39.0,39.04,38.97,39.01,9600.0,19.1034,19.123,19.0887,19.1083,9600.0
2007-05-29 15:00:00,39.01,39.01,38.99,39.0,13100.0,19.1083,19.1083,19.0985,19.1034,13100.0
2007-05-29 15:05:00,38.99,39.0,38.98,38.99,14500.0,19.0985,19.1034,19.0936,19.0985,14500.0
2007-05-29 15:10:00,38.98,39.0,38.98,38.98,7800.0,19.0936,19.1034,19.0936,19.0936,7800.0
2007-05-29 15:15:00,38.99,39.05,38.97,38.97,12400.0,19.0985,19.1279,19.0887,19.0887,12400.0
2007-05-29 15:20:00,38.98,39.76,38.9,39.0,22300.0,19.0936,19.4757,19.0544,19.1034,22300.0
2007-05-29 15:25:00,38.98,39.0,38.91,38.93,6600.0,19.0936,19.1034,19.0593,19.0691,6600.0
2007-05-29 15:30:00,38.92,38.95,38.88,38.95,16400.0,19.0642,19.0789,19.0446,19.0789,16400.0
2007-05-29 15:35:00,38.98,38.98,38.91,38.92,2300.0,19.0936,19.0936,19.0593,19.0642,2300.0
2007-05-29 15:40:00,38.92,39.07,38.92,38.97,17300.0,19.0642,19.1377,19.0642,19.0887,17300.0
2007-05-29 15:45:00,38.97,39.03,38.97,39.01,40700.0,19.0887,19.1181,19.0887,19.1083,40700.0
2007-05-29 15:50:00,39.01,39.09,39.0,39.08,12700.0,19.1083,19.1475,19.1034,19.1426,12700.0
2007-05-29 15:55:00,39.09,39.11,39.0,39.1,26000.0,19.1475,19.1573,19.1034,19.1524,26000.0
2007-05-30 09:30:00,39.12,39.14,38.48,39.14,8700.0,19.1622,19.172,18.8487,19.172,8700.0
2007-05-30 09:35:00,39.21,39.38,39.1,39.19,2500.0,19.2063,19.2895,19.1524,19.1965,2500.0
2007-05-30 09:40:00,39.23,39.34,39.13,39.24,6200.0,19.2161,19.2699,19.1671,19.221,6200.0
2007-05-30 09:45:00,39.26,39.52,39.24,39.52,56700.0,19.2308,19.3581,19.221,19.3581,56700.0
2007-05-30 09:50:00,39.51,39.82,39.45,39.82,10300.0,19.3532,19.5051,19.3238,19.5051,10300.0
2007-05-30 09:55:00,39.81,40.0,39.77,39.99,8700.0,19.5002,19.5932,19.4806,19.5883,8700.0
2007-05-30 10:00:00,39.98,40.11,39.93,40.02,26900.0,19.5834,19.6471,19.5589,19.603,26900.0
2007-05-30 10:05:00,40.04,40.11,40.01,40.02,43600.0,19.6128,19.6471,19.5981,19.603,43600.0
2007-05-30 10:10:00,40.01,40.07,39.99,40.02,33800.0,19.5981,19.6275,19.5883,19.603,33800.0
2007-05-30 10:15:00,40.02,40.1,40.0,40.05,16900.0,19.603,19.6422,19.5932,19.6177,16900.0
2007-05-30 10:20:00,40.04,40.04,39.95,40.0,40100.0,19.6128,19.6128,19.5687,19.5932,40100.0
2007-05-30 10:25:00,40.0,40.01,39.99,39.99,11900.0,19.5932,19.5981,19.5883,19.5883,11900.0
2007-05-30 10:30:00,39.99,40.0,39.82,39.84,6400.0,19.5883,19.5932,19.5051,19.5149,6400.0
2007-05-30 10:35:00,39.87,39.88,39.8,39.84,5300.0,19.5295,19.5344,19.4953,19.5149,5300.0
2007-05-30 10:40:00,39.83,39.84,39.76,39.77,12200.0,19.51,19.5149,19.4757,19.4806,12200.0
2007-05-30 10:45:00,39.78,39.79,39.69,39.69,4500.0,19.4855,19.4904,19.4414,19.4414,4500.0
2007-05-30 10:50:00,39.69,39.7,39.66,39.67,4000.0,19.4414,19.4463,19.4267,19.4316,4000.0
2007-05-30 10:55:00,39.66,39.7,39.62,39.66,23300.0,19.4267,19.4463,19.4071,19.4267,23300.0
2007-05-30 11:00:00,39.67,39.75,39.67,39.74,26200.0,19.4316,19.4708,19.4316,19.4659,26200.0
2007-05-30 11:05:00,39.73,39.8,39.72,39.8,3200.0,19.461,19.4953,19.4561,19.4953,3200.0
2007-05-30 11:10:00,39.79,39.82,39.72,39.8,6500.0,19.4904,19.5051,19.4561,19.4953,6500.0
2007-05-30 11:15:00,39.8,39.88,39.79,39.84,2600.0,19.4953,19.5344,19.4904,19.5149,2600.0
2007-05-30 11:20:00,39.84,39.99,39.84,39.99,7400.0,19.5149,19.5883,19.5149,19.5883,7400.0
2007-05-30 11:25:00,39.99,40.1,39.95,40.07,8000.0,19.5883,19.6422,19.5687,19.6275,8000.0
2007-05-30 11:30:00,40.04,40.12,40.03,40.05,15000.0,19.6128,19.652,19.6079,19.6177,15000.0
2007-05-30 11:35:00,40.03,40.05,40.0,40.01,3200.0,19.6079,19.6177,19.5932,19.5981,3200.0
2007-05-30 11:40:00,40.01,40.03,39.98,39.99,5800.0,19.5981,19.6079,19.5834,19.5883,5800.0
2007-05-30 11:45:00,40.0,40.04,39.9,39.94,6900.0,19.5932,19.6128,19.5442,19.5638,6900.0
2007-05-30 11:50:00,39.94,40.05,39.94,39.99,6100.0,19.5638,19.6177,19.5638,19.5883,6100.0
2007-05-30 11:55:00,39.99,40.0,39.91,39.96,5200.0,19.5883,19.5932,19.5491,19.5736,5200.0
2007-05-30 12:00:00,39.99,40.06,39.99,40.05,4300.0,19.5883,19.6226,19.5883,19.6177,4300.0
2007-05-30 12:05:00,40.06,40.18,40.04,40.05,11500.0,19.6226,19.6814,19.6128,19.6177,11500.0
2007-05-30 12:10:00,40.05,40.06,40.02,40.02,4000.0,19.6177,19.6226,19.603,19.603,4000.0
2007-05-30 12:15:00,40.02,40.07,40.0,40.02,6000.0,19.603,19.6275,19.5932,19.603,6000.0
2007-05-30 12:20:00,40.01,40.08,40.01,40.08,6700.0,19.5981,19.6324,19.5981,19.6324,6700.0
2007-05-30 12:25:00,40.08,40.08,40.03,40.05,11900.0,19.6324,19.6324,19.6079,19.6177,11900.0
2007-05-30 12:30:00,40.05,40.05,40.04,40.04,4000.0,19.6177,19.6177,19.6128,19.6128,4000.0
2007-05-30 12:35:00,40.05,40.05,39.97,39.98,7600.0,19.6177,19.6177,19.5785,19.5834,7600.0
2007-05-30 12:40:00,39.99,40.0,39.95,39.99,11300.0,19.5883,19.5932,19.5687,19.5883,11300.0
2007-05-30 12:45:00,39.99,40.0,39.99,40.0,4000.0,19.5883,19.5932,19.5883,19.5932,4000.0
2007-05-30 12:50:00,39.99,40.0,39.94,39.99,12600.0,19.5883,19.5932,19.5638,19.5883,12600.0
2007-05-30 12:55:00,39.99,40.07,39.99,40.05,6800.0,19.5883,19.6275,19.5883,19.6177,6800.0
2007-05-30 13:00:00,40.04,40.05,40.03,40.04,3100.0,19.6128,19.6177,19.6079,19.6128,3100.0
2007-05-30 13:05:00,40.04,40.05,40.04,40.05,1500.0,19.6128,19.6177,19.6128,19.6177,1500.0
2007-05-30 13:10:00,40.04,40.05,40.04,40.04,2400.0,19.6128,19.6177,19.6128,19.6128,2400.0
2007-05-30 13:15:00,40.03,40.05,40.02,40.03,2900.0,19.6079,19.6177,19.603,19.6079,2900.0
2007-05-30 13:20:00,40.03,40.05,40.01,40.01,3100.0,19.6079,19.6177,19.5981,19.5981,3100.0
2007-05-30 13:25:00,40.01,40.05,40.01,40.03,72400.0,19.5981,19.6177,19.5981,19.6079,72400.0
2007-05-30 13:30:00,40.05,40.08,40.04,40.08,5600.0,19.6177,19.6324,19.6128,19.6324,5600.0
2007-05-30 13:35:00,40.07,40.12,40.03,40.03,6300.0,19.6275,19.652,19.6079,19.6079,6300.0
2007-05-30 13:40:00,40.03,40.06,40.01,40.04,10900.0,19.6079,19.6226,19.5981,19.6128,10900.0
2007-05-30 13:45:00,40.04,40.1,40.01,40.06,21500.0,19.6128,19.6422,19.5981,19.6226,21500.0
2007-05-30 13:50:00,40.06,40.08,40.02,40.06,6300.0,19.6226,19.6324,19.603,19.6226,6300.0
2007-05-30 13:55:00,40.07,40.1,40.05,40.06,7200.0,19.6275,19.6422,19.6177,19.6226,7200.0
2007-05-30 14:00:00,40.05,40.1,40.01,40.04,21400.0,19.6177,19.6422,19.5981,19.6128,21400.0
2007-05-30 14:05:00,40.04,40.15,40.0,40.07,24400.0,19.6128,19.6667,19.5932,19.6275,24400.0
2007-05-30 14:10:00,40.07,40.14,40.03,40.1,30800.0,19.6275,19.6618,19.6079,19.6422,30800.0
2007-05-30 14:15:00,40.1,40.1,40.0,40.05,10700.0,19.6422,19.6422,19.5932,19.6177,10700.0
2007-05-30 14:20:00,40.06,40.1,40.05,40.1,14600.0,19.6226,19.6422,19.6177,19.6422,14600.0
2007-05-30 14:25:00,40.1,40.18,40.06,40.15,12700.0,19.6422,19.6814,19.6226,19.6667,12700.0
2007-05-30 14:30:00,40.14,40.15,40.1,40.1,8100.0,19.6618,19.6667,19.6422,19.6422,8100.0
2007-05-30 14:35:00,40.12,40.15,40.11,40.11,5600.0,19.652,19.6667,19.6471,19.6471,5600.0
2007-05-30 14:40:00,40.11,40.12,40.08,40.12,2200.0,19.6471,19.652,19.6324,19.652,2200.0
2007-05-30 14:45:00,40.13,40.15,40.05,40.08,4200.0,19.6569,19.6667,19.6177,19.6324,4200.0
2007-05-30 14:50:00,40.06,40.1,40.02,40.08,2600.0,19.6226,19.6422,19.603,19.6324,2600.0
2007-05-30 14:55:00,40.08,40.12,40.08,40.12,1800.0,19.6324,19.652,19.6324,19.652,1800.0
2007-05-30 15:00:00,40.13,40.18,40.12,40.18,3200.0,19.6569,19.6814,19.652,19.6814,3200.0
2007-05-30 15:05:00,40.16,40.22,40.16,40.22,2300.0,19.6716,19.701,19.6716,19.701,2300.0
2007-05-30 15:10:00,40.22,40.22,40.12,40.15,75500.0,19.701,19.701,19.652,19.6667,75500.0
2007-05-30 15:15:00,40.12,40.15,40.11,40.15,4300.0,19.652,19.6667,19.6471,19.6667,4300.0
2007-05-30 15:20:00,40.15,40.15,40.05,40.05,4500.0,19.6667,19.6667,19.6177,19.6177,4500.0
2007-05-30 15:25:00,40.05,40.1,40.02,40.05,57900.0,19.6177,19.6422,19.603,19.6177,57900.0
2007-05-30 15:30:00,40.06,40.1,40.05,40.09,7400.0,19.6226,19.6422,19.6177,19.6373,7400.0
2007-05-30 15:35:00,40.1,40.16,40.07,40.13,80500.0,19.6422,19.6716,19.6275,19.6569,80500.0
2007-05-30 15:40:00,40.14,40.14,40.11,40.13,10000.0,19.6618,19.6618,19.6471,19.6569,10000.0
2007-05-30 15:45:00,40.12,40.19,40.08,40.1,21000.0,19.652,19.6863,19.6324,19.6422,21000.0
2007-05-30 15:50:00,40.1,40.19,40.05,40.16,45300.0,19.6422,19.6863,19.6177,19.6716,45300.0
2007-05-30 15:55:00,40.17,40.35,40.16,40.31,21400.0,19.6765,19.7647,19.6716,19.7451,21400.0
2007-05-31 09:30:00,40.82,41.01,40.71,40.83,20900.0,19.9949,20.088,19.941,19.9998,20900.0
2007-05-31 09:35:00,40.83,40.86,40.61,40.75,8500.0,19.9998,20.0145,19.892,19.9606,8500.0
2007-05-31 09:40:00,40.76,40.95,40.76,40.76,8100.0,19.9655,20.0586,19.9655,19.9655,8100.0
2007-05-31 09:45:00,40.75,40.84,40.65,40.75,10700.0,19.9606,20.0047,19.9116,19.9606,10700.0
2007-05-31 09:50:00,40.75,40.86,40.7,40.75,3600.0,19.9606,20.0145,19.9361,19.9606,3600.0
2007-05-31 09:55:00,40.75,40.76,40.7,40.72,2500.0,19.9606,19.9655,19.9361,19.9459,2500.0
2007-05-31 10:00:00,40.74,40.79,40.7,40.76,9400.0,19.9557,19.9802,19.9361,19.9655,9400.0
2007-05-31 10:05:00,40.76,40.78,40.72,40.75,6200.0,19.9655,19.9753,19.9459,19.9606,6200.0
2007-05-31 10:10:00,40.74,40.74,40.65,40.66,9200.0,19.9557,19.9557,19.9116,19.9165,9200.0
2007-05-31 10:15:00,40.66,40.67,40.55,40.56,7600.0,19.9165,19.9214,19.8626,19.8675,7600.0
2007-05-31 10:20:00,40.55,40.61,40.5,40.53,11900.0,19.8626,19.892,19.8381,19.8528,11900.0
2007-05-31 10:25:00,40.54,40.54,40.38,40.46,16600.0,19.8577,19.8577,19.7794,19.8185,16600.0
2007-05-31 10:30:00,40.48,40.56,40.46,40.53,11200.0,19.8283,19.8675,19.8185,19.8528,11200.0
2007-05-31 10:35:00,40.55,40.64,40.53,40.6,8800.0,19.8626,19.9067,19.8528,19.8871,8800.0
2007-05-31 10:40:00,40.6,40.62,40.56,40.62,5500.0,19.8871,19.8969,19.8675,19.8969,5500.0
2007-05-31 10:45:00,40.63,40.63,40.63,40.63,400.0,19.9018,19.9018,19.9018,19.9018,400.0
2007-05-31 10:50:00,40.62,40.63,40.6,40.6,3400.0,19.8969,19.9018,19.8871,19.8871,3400.0
2007-05-31 10:55:00,40.6,40.65,40.6,40.63,5700.0,19.8871,19.9116,19.8871,19.9018,5700.0
2007-05-31 11:00:00,40.64,40.64,40.57,40.59,10200.0,19.9067,19.9067,19.8724,19.8822,10200.0
2007-05-31 11:05:00,40.59,40.59,40.52,40.53,3300.0,19.8822,19.8822,19.8479,19.8528,3300.0
2007-05-31 11:10:00,40.52,40.54,40.52,40.54,2700.0,19.8479,19.8577,19.8479,19.8577,2700.0
2007-05-31 11:15:00,40.54,40.54,40.39,40.39,4200.0,19.8577,19.8577,19.7843,19.7843,4200.0
2007-05-31 11:20:00,40.39,40.39,40.27,40.28,8100.0,19.7843,19.7843,19.7255,19.7304,8100.0
2007-05-31 11:25:00,40.28,40.28,40.1,40.14,11200.0,19.7304,19.7304,19.6422,19.6618,11200.0
2007-05-31 11:30:00,40.16,40.3,40.15,40.3,9500.0,19.6716,19.7402,19.6667,19.7402,9500.0
2007-05-31 11:35:00,40.32,40.32,40.31,40.31,800.0,19.75,19.75,19.7451,19.7451,800.0
2007-05-31 11:40:00,40.32,40.36,40.32,40.34,2300.0,19.75,19.7696,19.75,19.7598,2300.0
2007-05-31 11:45:00,40.34,40.43,40.29,40.41,5900.0,19.7598,19.8039,19.7353,19.7941,5900.0
2007-05-31 11:50:00,40.42,40.51,40.41,40.51,6500.0,19.799,19.843,19.7941,19.843,6500.0
2007-05-31 11:55:00,40.51,40.51,40.39,40.41,18400.0,19.843,19.843,19.7843,19.7941,18400.0
2007-05-31 12:00:00,40.42,40.42,40.32,40.32,5200.0,19.799,19.799,19.75,19.75,5200.0
2007-05-31 12:05:00,40.34,40.38,40.32,40.37,6800.0,19.7598,19.7794,19.75,19.7745,6800.0
2007-05-31 12:10:00,40.37,40.44,40.35,40.42,8100.0,19.7745,19.8088,19.7647,19.799,8100.0
2007-05-31 12:15:00,40.43,40.44,40.41,40.41,4100.0,19.8039,19.8088,19.7941,19.7941,4100.0
2007-05-31 12:20:00,40.41,40.49,40.41,40.49,9400.0,19.7941,19.8332,19.7941,19.8332,9400.0
2007-05-31 12:25:00,40.49,40.49,40.49,40.49,1400.0,19.8332,19.8332,19.8332,19.8332,1400.0
2007-05-31 12:30:00,40.49,40.5,40.48,40.5,4100.0,19.8332,19.8381,19.8283,19.8381,4100.0
2007-05-31 12:35:00,40.49,40.51,40.48,40.5,3000.0,19.8332,19.843,19.8283,19.8381,3000.0
2007-05-31 12:40:00,40.51,40.52,40.44,40.47,7900.0,19.843,19.8479,19.8088,19.8234,7900.0
2007-05-31 12:45:00,40.47,40.47,40.45,40.45,2400.0,19.8234,19.8234,19.8137,19.8137,2400.0
2007-05-31 12:50:00,40.46,40.47,40.44,40.44,2300.0,19.8185,19.8234,19.8088,19.8088,2300.0
2007-05-31 12:55:00,40.45,40.45,40.45,40.45,700.0,19.8137,19.8137,19.8137,19.8137,700.0
2007-05-31 13:00:00,40.46,40.51,40.46,40.49,13100.0,19.8185,19.843,19.8185,19.8332,13100.0
2007-05-31 13:05:00,40.49,40.5,40.41,40.41,6200.0,19.8332,19.8381,19.7941,19.7941,6200.0
2007-05-31 13:10:00,40.42,40.46,40.41,40.46,5900.0,19.799,19.8185,19.7941,19.8185,5900.0
2007-05-31 13:15:00,40.46,40.51,40.44,40.51,16800.0,19.8185,19.843,19.8088,19.843,16800.0
2007-05-31 13:20:00,40.51,40.51,40.5,40.5,3900.0,19.843,19.843,19.8381,19.8381,3900.0
2007-05-31 13:25:00,40.5,40.51,40.5,40.5,4700.0,19.8381,19.843,19.8381,19.8381,4700.0
2007-05-31 13:30:00,40.51,40.51,40.48,40.5,7800.0,19.843,19.843,19.8283,19.8381,7800.0
2007-05-31 13:35:00,40.48,40.5,40.48,40.5,2300.0,19.8283,19.8381,19.8283,19.8381,2300.0
2007-05-31 13:40:00,40.51,40.51,40.5,40.5,4000.0,19.843,19.843,19.8381,19.8381,4000.0
2007-05-31 13:45:00,40.5,40.51,40.5,40.5,4700.0,19.8381,19.843,19.8381,19.8381,4700.0
2007-05-31 13:50:00,40.51,40.51,40.5,40.51,3200.0,19.843,19.843,19.8381,19.843,3200.0
2007-05-31 13:55:00,40.5,40.51,40.5,40.5,3500.0,19.8381,19.843,19.8381,19.8381,3500.0
2007-05-31 14:00:00,40.51,40.51,40.5,40.51,19100.0,19.843,19.843,19.8381,19.843,19100.0
2007-05-31 14:05:00,40.5,40.51,40.46,40.51,11600.0,19.8381,19.843,19.8185,19.843,11600.0
2007-05-31 14:10:00,40.51,40.51,40.47,40.51,8200.0,19.843,19.843,19.8234,19.843,8200.0
2007-05-31 14:15:00,40.5,40.51,40.48,40.48,15500.0,19.8381,19.843,19.8283,19.8283,15500.0
2007-05-31 14:20:00,40.44,40.58,40.44,40.58,33600.0,19.8088,19.8773,19.8088,19.8773,33600.0
2007-05-31 14:25:00,40.58,40.61,40.57,40.57,4000.0,19.8773,19.892,19.8724,19.8724,4000.0
2007-05-31 14:30:00,40.58,40.62,40.58,40.62,3200.0,19.8773,19.8969,19.8773,19.8969,3200.0
2007-05-31 14:35:00,40.6,40.61,40.6,40.6,2200.0,19.8871,19.892,19.8871,19.8871,2200.0
2007-05-31 14:40:00,40.59,40.59,40.5,40.5,3600.0,19.8822,19.8822,19.8381,19.8381,3600.0
2007-05-31 14:45:00,40.5,40.57,40.5,40.57,12500.0,19.8381,19.8724,19.8381,19.8724,12500.0
2007-05-31 14:50:00,40.57,40.59,40.57,40.59,2600.0,19.8724,19.8822,19.8724,19.8822,2600.0
2007-05-31 14:55:00,40.58,40.59,40.51,40.52,5100.0,19.8773,19.8822,19.843,19.8479,5100.0
2007-05-31 15:00:00,40.52,40.56,40.5,40.56,14100.0,19.8479,19.8675,19.8381,19.8675,14100.0
2007-05-31 15:05:00,40.55,40.57,40.54,40.56,9500.0,19.8626,19.8724,19.8577,19.8675,9500.0
2007-05-31 15:10:00,40.56,40.58,40.55,40.56,6400.0,19.8675,19.8773,19.8626,19.8675,6400.0
2007-05-31 15:15:00,40.56,40.58,40.55,40.58,23800.0,19.8675,19.8773,19.8626,19.8773,23800.0
2007-05-31 15:20:00,40.58,40.62,40.55,40.61,7000.0,19.8773,19.8969,19.8626,19.892,7000.0
2007-05-31 15:25:00,40.61,40.63,40.6,40.6,39400.0,19.892,19.9018,19.8871,19.8871,39400.0
2007-05-31 15:30:00,40.6,40.63,40.6,40.61,8000.0,19.8871,19.9018,19.8871,19.892,8000.0
2007-05-31 15:35:00,40.6,40.62,40.6,40.62,7700.0,19.8871,19.8969,19.8871,19.8969,7700.0
2007-05-31 15:40:00,40.61,40.62,40.61,40.61,39900.0,19.892,19.8969,19.892,19.892,39900.0
2007-05-31 15:45:00,40.62,40.62,40.61,40.61,31200.0,19.8969,19.8969,19.892,19.892,31200.0
2007-05-31 15:50:00,40.62,40.62,40.61,40.61,29800.0,19.8969,19.8969,19.892,19.892,29800.0
2007-05-31 15:55:00,40.61,40.62,40.6,40.61,10900.0,19.892,19.8969,19.8871,19.892,10900.0
2007-06-01 09:30:00,40.61,40.61,40.61,40.61,5000.0,19.892,19.892,19.892,19.892,5000.0
2007-06-01 09:35:00,40.61,40.61,40.5,40.51,4700.0,19.892,19.892,19.8381,19.843,4700.0
2007-06-01 09:40:00,40.55,40.68,40.55,40.65,3900.0,19.8626,19.9263,19.8626,19.9116,3900.0
2007-06-01 09:45:00,40.66,40.66,40.56,40.57,3800.0,19.9165,19.9165,19.8675,19.8724,3800.0
2007-06-01 09:50:00,40.57,40.66,40.57,40.66,8800.0,19.8724,19.9165,19.8724,19.9165,8800.0
2007-06-01 09:55:00,40.66,40.66,40.61,40.62,1100.0,19.9165,19.9165,19.892,19.8969,1100.0
2007-06-01 10:00:00,40.6,40.7,40.6,40.63,5800.0,19.8871,19.9361,19.8871,19.9018,5800.0
2007-06-01 10:05:00,40.66,40.66,40.61,40.63,42700.0,19.9165,19.9165,19.892,19.9018,42700.0
2007-06-01 10:10:00,40.64,40.66,40.62,40.66,35500.0,19.9067,19.9165,19.8969,19.9165,35500.0
2007-06-01 10:15:00,40.66,40.69,40.65,40.68,78500.0,19.9165,19.9312,19.9116,19.9263,78500.0
2007-06-01 10:20:00,40.68,40.7,40.67,40.69,4200.0,19.9263,19.9361,19.9214,19.9312,4200.0
2007-06-01 10:25:00,40.7,40.76,40.68,40.73,5900.0,19.9361,19.9655,19.9263,19.9508,5900.0
2007-06-01 10:30:00,40.76,40.96,40.75,40.87,7800.0,19.9655,20.0635,19.9606,20.0194,7800.0
2007-06-01 10:35:00,40.87,40.89,40.86,40.87,4900.0,20.0194,20.0292,20.0145,20.0194,4900.0
2007-06-01 10:40:00,40.84,40.87,40.65,40.87,220200.0,20.0047,20.0194,19.9116,20.0194,220200.0
2007-06-01 10:45:00,40.85,40.85,40.84,40.85,1100.0,20.0096,20.0096,20.0047,20.0096,1100.0
2007-06-01 10:50:00,40.84,40.86,40.8,40.8,2100.0,20.0047,20.0145,19.9851,19.9851,2100.0
2007-06-01 10:55:00,40.8,40.8,40.78,40.79,1300.0,19.9851,19.9851,19.9753,19.9802,1300.0
2007-06-01 11:00:00,40.79,40.82,40.77,40.78,3700.0,19.9802,19.9949,19.9704,19.9753,3700.0
2007-06-01 11:05:00,40.78,40.82,40.76,40.79,5400.0,19.9753,19.9949,19.9655,19.9802,5400.0
2007-06-01 11:10:00,40.79,40.79,40.78,40.78,1700.0,19.9802,19.9802,19.9753,19.9753,1700.0
2007-06-01 11:15:00,40.78,40.78,40.75,40.76,1500.0,19.9753,19.9753,19.9606,19.9655,1500.0
2007-06-01 11:20:00,40.77,40.78,40.64,40.67,6800.0,19.9704,19.9753,19.9067,19.9214,6800.0
2007-06-01 11:25:00,40.67,40.72,40.65,40.65,3600.0,19.9214,19.9459,19.9116,19.9116,3600.0
2007-06-01 11:30:00,40.66,40.66,40.61,40.61,1800.0,19.9165,19.9165,19.892,19.892,1800.0
2007-06-01 11:35:00,40.62,40.63,40.61,40.61,4000.0,19.8969,19.9018,19.892,19.892,4000.0
2007-06-01 11:40:00,40.61,40.66,40.61,40.64,9200.0,19.892,19.9165,19.892,19.9067,9200.0
2007-06-01 11:45:00,40.62,40.63,40.6,40.61,900.0,19.8969,19.9018,19.8871,19.892,900.0
2007-06-01 11:50:00,40.61,40.62,40.6,40.61,2800.0,19.892,19.8969,19.8871,19.892,2800.0
2007-06-01 11:55:00,40.6,40.61,40.6,40.6,4000.0,19.8871,19.892,19.8871,19.8871,4000.0
2007-06-01 12:00:00,40.6,40.61,40.48,40.49,10800.0,19.8871,19.892,19.8283,19.8332,10800.0
2007-06-01 12:05:00,40.49,40.58,40.48,40.5,11800.0,19.8332,19.8773,19.8283,19.8381,11800.0
2007-06-01 12:10:00,40.49,40.5,40.45,40.5,12200.0,19.8332,19.8381,19.8137,19.8381,12200.0
2007-06-01 12:15:00,40.5,40.54,40.5,40.53,5700.0,19.8381,19.8577,19.8381,19.8528,5700.0
2007-06-01 12:20:00,40.53,40.55,40.43,40.55,14700.0,19.8528,19.8626,19.8039,19.8626,14700.0
2007-06-01 12:25:00,40.54,40.55,40.47,40.49,3300.0,19.8577,19.8626,19.8234,19.8332,3300.0
2007-06-01 12:30:00,40.49,40.49,40.45,40.48,2500.0,19.8332,19.8332,19.8137,19.8283,2500.0
2007-06-01 12:35:00,40.46,40.53,40.45,40.53,3100.0,19.8185,19.8528,19.8137,19.8528,3100.0
2007-06-01 12:40:00,40.54,40.62,40.54,40.62,2100.0,19.8577,19.8969,19.8577,19.8969,2100.0
2007-06-01 12:45:00,40.62,40.62,40.45,40.45,5600.0,19.8969,19.8969,19.8137,19.8137,5600.0
2007-06-01 12:50:00,40.45,40.48,40.44,40.45,1600.0,19.8137,19.8283,19.8088,19.8137,1600.0
2007-06-01 12:55:00,40.45,40.47,40.44,40.44,900.0,19.8137,19.8234,19.8088,19.8088,900.0
2007-06-01 13:00:00,40.47,40.56,40.47,40.48,5500.0,19.8234,19.8675,19.8234,19.8283,5500.0
2007-06-01 13:05:00,40.49,40.51,40.48,40.49,7100.0,19.8332,19.843,19.8283,19.8332,7100.0
2007-06-01 13:10:00,40.49,40.56,40.49,40.55,4100.0,19.8332,19.8675,19.8332,19.8626,4100.0
2007-06-01 13:15:00,40.55,40.62,40.55,40.61,7000.0,19.8626,19.8969,19.8626,19.892,7000.0
2007-06-01 13:20:00,40.61,40.63,40.6,40.6,2900.0,19.892,19.9018,19.8871,19.8871,2900.0
2007-06-01 13:25:00,40.6,40.61,40.58,40.6,2700.0,19.8871,19.892,19.8773,19.8871,2700.0
2007-06-01 13:30:00,40.6,40.62,40.6,40.61,2000.0,19.8871,19.8969,19.8871,19.892,2000.0
2007-06-01 13:35:00,40.61,40.62,40.6,40.62,2500.0,19.892,19.8969,19.8871,19.8969,2500.0
2007-06-01 13:40:00,40.62,40.63,40.6,40.63,3200.0,19.8969,19.9018,19.8871,19.9018,3200.0
2007-06-01 13:45:00,40.63,40.63,40.61,40.61,1800.0,19.9018,19.9018,19.892,19.892,1800.0
2007-06-01 13:50:00,40.61,40.62,40.6,40.62,4400.0,19.892,19.8969,19.8871,19.8969,4400.0
2007-06-01 13:55:00,40.62,40.64,40.6,40.63,18500.0,19.8969,19.9067,19.8871,19.9018,18500.0
2007-06-01 14:00:00,40.62,40.65,40.6,40.64,26700.0,19.8969,19.9116,19.8871,19.9067,26700.0
2007-06-01 14:05:00,40.63,40.67,40.61,40.67,21000.0,19.9018,19.9214,19.892,19.9214,21000.0
2007-06-01 14:10:00,40.66,40.68,40.6,40.65,18200.0,19.9165,19.9263,19.8871,19.9116,18200.0
2007-06-01 14:15:00,40.66,40.68,40.62,40.67,3500.0,19.9165,19.9263,19.8969,19.9214,3500.0
2007-06-01 14:20:00,40.64,40.7,40.62,40.64,13100.0,19.9067,19.9361,19.8969,19.9067,13100.0
2007-06-01 14:25:00,40.65,40.67,40.64,40.65,4900.0,19.9116,19.9214,19.9067,19.9116,4900.0
2007-06-01 14:30:00,40.64,40.66,40.63,40.65,7500.0,19.9067,19.9165,19.9018,19.9116,7500.0
2007-06-01 14:35:00,40.66,40.66,40.62,40.62,9500.0,19.9165,19.9165,19.8969,19.8969,9500.0
2007-06-01 14:40:00,40.63,40.66,40.62,40.62,5500.0,19.9018,19.9165,19.8969,19.8969,5500.0
2007-06-01 14:45:00,40.63,40.77,40.63,40.7,12500.0,19.9018,19.9704,19.9018,19.9361,12500.0
2007-06-01 14:50:00,40.7,40.7,40.62,40.63,3100.0,19.9361,19.9361,19.8969,19.9018,3100.0
2007-06-01 14:55:00,40.63,40.63,40.52,40.52,2000.0,19.9018,19.9018,19.8479,19.8479,2000.0
2007-06-01 15:00:00,40.53,40.55,40.51,40.51,5800.0,19.8528,19.8626,19.843,19.843,5800.0
2007-06-01 15:05:00,40.51,40.53,40.51,40.53,4700.0,19.843,19.8528,19.843,19.8528,4700.0
2007-06-01 15:10:00,40.52,40.52,40.49,40.49,8600.0,19.8479,19.8479,19.8332,19.8332,8600.0
2007-06-01 15:15:00,40.5,40.51,40.49,40.51,13100.0,19.8381,19.843,19.8332,19.843,13100.0
2007-06-01 15:20:00,40.52,40.52,40.5,40.5,3900.0,19.8479,19.8479,19.8381,19.8381,3900.0
2007-06-01 15:25:00,40.51,40.51,40.5,40.51,9500.0,19.843,19.843,19.8381,19.843,9500.0
2007-06-01 15:30:00,40.51,40.51,40.5,40.51,4500.0,19.843,19.843,19.8381,19.843,4500.0
2007-06-01 15:35:00,40.5,40.51,40.49,40.5,8500.0,19.8381,19.843,19.8332,19.8381,8500.0
2007-06-01 15:40:00,40.51,40.54,40.5,40.53,9800.0,19.843,19.8577,19.8381,19.8528,9800.0
2007-06-01 15:45:00,40.51,40.53,40.5,40.51,5600.0,19.843,19.8528,19.8381,19.843,5600.0
2007-06-01 15:50:00,40.51,40.53,40.5,40.51,7000.0,19.843,19.8528,19.8381,19.843,7000.0
2007-06-01 15:55:00,40.5,40.6,40.5,40.6,15400.0,19.8381,19.8871,19.8381,19.8871,15400.0
2007-06-04 09:30:00,40.45,40.51,40.45,40.49,2400.0,19.8137,19.843,19.8137,19.8332,2400.0
2007-06-04 09:35:00,40.58,40.72,40.51,40.67,4200.0,19.8773,19.9459,19.843,19.9214,4200.0
2007-06-04 09:40:00,40.64,40.79,40.64,40.74,1900.0,19.9067,19.9802,19.9067,19.9557,1900.0
2007-06-04 09:45:00,40.76,40.78,40.69,40.73,2000.0,19.9655,19.9753,19.9312,19.9508,2000.0
2007-06-04 09:50:00,40.74,40.92,40.74,40.92,3300.0,19.9557,20.0439,19.9557,20.0439,3300.0
2007-06-04 09:55:00,40.91,40.99,40.87,40.98,2800.0,20.039,20.0782,20.0194,20.0733,2800.0
2007-06-04 10:00:00,40.98,41.05,40.91,40.96,3300.0,20.0733,20.1075,20.039,20.0635,3300.0
2007-06-04 10:05:00,40.96,41.15,40.96,41.12,7700.0,20.0635,20.1565,20.0635,20.1418,7700.0
2007-06-04 10:10:00,41.12,41.25,41.1,41.17,6800.0,20.1418,20.2055,20.132,20.1663,6800.0
2007-06-04 10:15:00,41.12,41.18,41.11,41.18,4400.0,20.1418,20.1712,20.1369,20.1712,4400.0
2007-06-04 10:20:00,41.18,41.22,41.12,41.12,1700.0,20.1712,20.1908,20.1418,20.1418,1700.0
2007-06-04 10:25:00,41.17,41.19,41.12,41.12,2000.0,20.1663,20.1761,20.1418,20.1418,2000.0
2007-06-04 10:30:00,41.14,41.14,40.97,40.97,4600.0,20.1516,20.1516,20.0684,20.0684,4600.0
2007-06-04 10:35:00,40.95,40.95,40.85,40.91,2300.0,20.0586,20.0586,20.0096,20.039,2300.0
2007-06-04 10:40:00,40.91,40.98,40.87,40.98,3000.0,20.039,20.0733,20.0194,20.0733,3000.0
2007-06-04 10:45:00,40.96,40.96,40.87,40.87,2800.0,20.0635,20.0635,20.0194,20.0194,2800.0
2007-06-04 10:50:00,40.88,40.92,40.83,40.92,1600.0,20.0243,20.0439,19.9998,20.0439,1600.0
2007-06-04 10:55:00,40.93,40.98,40.93,40.98,2100.0,20.0488,20.0733,20.0488,20.0733,2100.0
2007-06-04 11:00:00,40.98,41.0,40.97,40.98,3300.0,20.0733,20.0831,20.0684,20.0733,3300.0
2007-06-04 11:05:00,40.97,41.05,40.96,41.05,1900.0,20.0684,20.1075,20.0635,20.1075,1900.0
2007-06-04 11:10:00,41.05,41.23,41.05,41.23,2100.0,20.1075,20.1957,20.1075,20.1957,2100.0
2007-06-04 11:15:00,41.21,41.21,41.18,41.18,200.0,20.1859,20.1859,20.1712,20.1712,200.0
2007-06-04 11:20:00,41.18,41.19,41.16,41.18,12000.0,20.1712,20.1761,20.1614,20.1712,12000.0
2007-06-04 11:25:00,41.17,41.2,41.16,41.16,3600.0,20.1663,20.181,20.1614,20.1614,3600.0
2007-06-04 11:30:00,41.16,41.16,41.08,41.11,4900.0,20.1614,20.1614,20.1222,20.1369,4900.0
2007-06-04 11:35:00,41.11,41.17,41.09,41.17,1600.0,20.1369,20.1663,20.1271,20.1663,1600.0
2007-06-04 11:40:00,41.17,41.21,41.1,41.12,10200.0,20.1663,20.1859,20.132,20.1418,10200.0
2007-06-04 11:45:00,41.14,41.22,41.13,41.22,9000.0,20.1516,20.1908,20.1467,20.1908,9000.0
2007-06-04 11:50:00,41.22,41.23,41.15,41.18,10500.0,20.1908,20.1957,20.1565,20.1712,10500.0
2007-06-04 11:55:00,41.18,41.2,41.17,41.17,6500.0,20.1712,20.181,20.1663,20.1663,6500.0
2007-06-04 12:00:00,41.2,41.22,41.18,41.21,20200.0,20.181,20.1908,20.1712,20.1859,20200.0
2007-06-04 12:05:00,41.21,41.22,41.1,41.13,2400.0,20.1859,20.1908,20.132,20.1467,2400.0
2007-06-04 12:10:00,41.13,41.14,41.11,41.12,2500.0,20.1467,20.1516,20.1369,20.1418,2500.0
2007-06-04 12:15:00,41.12,41.14,41.08,41.14,1900.0,20.1418,20.1516,20.1222,20.1516,1900.0
2007-06-04 12:20:00,41.14,41.22,41.14,41.17,3500.0,20.1516,20.1908,20.1516,20.1663,3500.0
2007-06-04 12:25:00,41.19,41.22,41.18,41.22,6800.0,20.1761,20.1908,20.1712,20.1908,6800.0
2007-06-04 12:30:00,41.22,41.22,41.18,41.21,5100.0,20.1908,20.1908,20.1712,20.1859,5100.0
2007-06-04 12:35:00,41.21,41.26,41.21,41.26,2100.0,20.1859,20.2104,20.1859,20.2104,2100.0
2007-06-04 12:40:00,41.26,41.27,41.26,41.26,7400.0,20.2104,20.2153,20.2104,20.2104,7400.0
2007-06-04 12:45:00,41.26,41.26,41.26,41.26,3400.0,20.2104,20.2104,20.2104,20.2104,3400.0
2007-06-04 12:50:00,41.27,41.27,41.25,41.25,3600.0,20.2153,20.2153,20.2055,20.2055,3600.0
2007-06-04 12:55:00,41.25,41.26,41.25,41.26,800.0,20.2055,20.2104,20.2055,20.2104,800.0
2007-06-04 13:00:00,41.25,41.27,41.25,41.27,1000.0,20.2055,20.2153,20.2055,20.2153,1000.0
2007-06-04 13:05:00,41.25,41.25,41.25,41.25,200.0,20.2055,20.2055,20.2055,20.2055,200.0
2007-06-04 13:10:00,41.26,41.27,41.26,41.27,3500.0,20.2104,20.2153,20.2104,20.2153,3500.0
2007-06-04 13:15:00,41.26,41.26,41.12,41.12,3300.0,20.2104,20.2104,20.1418,20.1418,3300.0
2007-06-04 13:20:00,41.12,41.17,41.08,41.17,3800.0,20.1418,20.1663,20.1222,20.1663,3800.0
2007-06-04 13:25:00,41.16,41.17,41.12,41.16,2900.0,20.1614,20.1663,20.1418,20.1614,2900.0
2007-06-04 13:30:00,41.16,41.17,41.15,41.15,4800.0,20.1614,20.1663,20.1565,20.1565,4800.0
2007-06-04 13:35:00,41.15,41.16,41.13,41.15,3400.0,20.1565,20.1614,20.1467,20.1565,3400.0
2007-06-04 13:40:00,41.14,41.14,41.12,41.12,1100.0,20.1516,20.1516,20.1418,20.1418,1100.0
2007-06-04 13:45:00,41.12,41.12,41.12,41.12,300.0,20.1418,20.1418,20.1418,20.1418,300.0
2007-06-04 13:50:00,41.12,41.13,41.11,41.11,2100.0,20.1418,20.1467,20.1369,20.1369,2100.0
2007-06-04 13:55:00,41.11,41.11,41.08,41.08,800.0,20.1369,20.1369,20.1222,20.1222,800.0
2007-06-04 14:00:00,41.07,41.07,41.03,41.05,6300.0,20.1173,20.1173,20.0978,20.1075,6300.0
2007-06-04 14:05:00,41.05,41.08,41.02,41.05,6000.0,20.1075,20.1222,20.0929,20.1075,6000.0
2007-06-04 14:10:00,41.04,41.05,41.03,41.03,2700.0,20.1027,20.1075,20.0978,20.0978,2700.0
2007-06-04 14:15:00,41.04,41.04,41.01,41.01,1000.0,20.1027,20.1027,20.088,20.088,1000.0
2007-06-04 14:20:00,41.01,41.02,40.99,41.01,9400.0,20.088,20.0929,20.0782,20.088,9400.0
2007-06-04 14:25:00,41.0,41.07,41.0,41.07,5300.0,20.0831,20.1173,20.0831,20.1173,5300.0
2007-06-04 14:30:00,41.06,41.07,41.06,41.07,4800.0,20.1124,20.1173,20.1124,20.1173,4800.0
2007-06-04 14:35:00,41.07,41.11,41.06,41.11,11800.0,20.1173,20.1369,20.1124,20.1369,11800.0
2007-06-04 14:40:00,41.12,41.21,41.12,41.18,3800.0,20.1418,20.1859,20.1418,20.1712,3800.0
2007-06-04 14:45:00,41.19,41.26,41.18,41.23,4200.0,20.1761,20.2104,20.1712,20.1957,4200.0
2007-06-04 14:50:00,41.23,41.27,41.23,41.24,12500.0,20.1957,20.2153,20.1957,20.2006,12500.0
2007-06-04 14:55:00,41.24,41.28,41.22,41.25,4800.0,20.2006,20.2202,20.1908,20.2055,4800.0
2007-06-04 15:00:00,41.25,41.28,41.23,41.24,3600.0,20.2055,20.2202,20.1957,20.2006,3600.0
2007-06-04 15:05:00,41.25,41.3,41.25,41.26,5200.0,20.2055,20.23,20.2055,20.2104,5200.0
2007-06-04 15:10:00,41.26,41.3,41.26,41.29,3400.0,20.2104,20.23,20.2104,20.2251,3400.0
2007-06-04 15:15:00,41.28,41.29,41.27,41.29,1600.0,20.2202,20.2251,20.2153,20.2251,1600.0
2007-06-04 15:20:00,41.27,41.33,41.26,41.33,9300.0,20.2153,20.2447,20.2104,20.2447,9300.0
2007-06-04 15:25:00,41.33,41.35,41.31,41.34,9200.0,20.2447,20.2545,20.2349,20.2496,9200.0
2007-06-04 15:30:00,41.35,41.42,41.34,41.38,13200.0,20.2545,20.2888,20.2496,20.2692,13200.0
2007-06-04 15:35:00,41.38,41.39,41.38,41.38,2600.0,20.2692,20.2741,20.2692,20.2692,2600.0
2007-06-04 15:40:00,41.39,41.39,41.34,41.36,10800.0,20.2741,20.2741,20.2496,20.2594,10800.0
2007-06-04 15:45:00,41.36,41.38,41.35,41.38,7500.0,20.2594,20.2692,20.2545,20.2692,7500.0
2007-06-04 15:50:00,41.37,41.37,41.34,41.35,5600.0,20.2643,20.2643,20.2496,20.2545,5600.0
2007-06-04 15:55:00,41.36,41.36,41.24,41.31,7700.0,20.2594,20.2594,20.2006,20.2349,7700.0
2007-06-05 09:30:00,41.16,41.16,41.03,41.06,3100.0,20.1614,20.1614,20.0978,20.1124,3100.0
2007-06-05 09:35:00,41.02,41.06,41.0,41.0,2800.0,20.0929,20.1124,20.0831,20.0831,2800.0
2007-06-05 09:40:00,41.03,41.08,41.0,41.06,1900.0,20.0978,20.1222,20.0831,20.1124,1900.0
2007-06-05 09:45:00,41.02,41.02,40.85,40.85,2300.0,20.0929,20.0929,20.0096,20.0096,2300.0
2007-06-05 09:50:00,40.85,40.85,40.79,40.8,4300.0,20.0096,20.0096,19.9802,19.9851,4300.0
2007-06-05 09:55:00,40.8,40.82,40.8,40.82,6700.0,19.9851,19.9949,19.9851,19.9949,6700.0
2007-06-05 10:00:00,40.83,40.88,40.77,40.85,31500.0,19.9998,20.0243,19.9704,20.0096,31500.0
2007-06-05 10:05:00,40.88,40.99,40.8,40.98,4700.0,20.0243,20.0782,19.9851,20.0733,4700.0
2007-06-05 10:10:00,40.97,41.03,40.93,41.03,3400.0,20.0684,20.0978,20.0488,20.0978,3400.0
2007-06-05 10:15:00,41.03,41.09,40.96,41.0,4500.0,20.0978,20.1271,20.0635,20.0831,4500.0
2007-06-05 10:20:00,41.01,41.01,40.92,40.98,4800.0,20.088,20.088,20.0439,20.0733,4800.0
2007-06-05 10:25:00,40.98,41.06,40.93,41.05,3300.0,20.0733,20.1124,20.0488,20.1075,3300.0
2007-06-05 10:30:00,41.07,41.11,41.04,41.07,4000.0,20.1173,20.1369,20.1027,20.1173,4000.0
2007-06-05 10:35:00,41.05,41.05,41.03,41.05,1700.0,20.1075,20.1075,20.0978,20.1075,1700.0
2007-06-05 10:40:00,41.02,41.07,40.98,41.05,3000.0,20.0929,20.1173,20.0733,20.1075,3000.0
2007-06-05 10:45:00,41.07,41.18,41.07,41.14,2700.0,20.1173,20.1712,20.1173,20.1516,2700.0
2007-06-05 10:50:00,41.14,41.29,41.11,41.26,8200.0,20.1516,20.2251,20.1369,20.2104,8200.0
2007-06-05 10:55:00,41.25,41.28,41.22,41.28,5700.0,20.2055,20.2202,20.1908,20.2202,5700.0
2007-06-05 11:00:00,41.26,41.28,41.22,41.27,3500.0,20.2104,20.2202,20.1908,20.2153,3500.0
2007-06-05 11:05:00,41.28,41.3,41.24,41.3,2500.0,20.2202,20.23,20.2006,20.23,2500.0
2007-06-05 11:10:00,41.29,41.38,41.25,41.33,4100.0,20.2251,20.2692,20.2055,20.2447,4100.0
2007-06-05 11:15:00,41.35,41.35,41.27,41.29,2500.0,20.2545,20.2545,20.2153,20.2251,2500.0
2007-06-05 11:20:00,41.29,41.29,41.25,41.26,2500.0,20.2251,20.2251,20.2055,20.2104,2500.0
2007-06-05 11:25:00,41.26,41.26,41.25,41.26,2300.0,20.2104,20.2104,20.2055,20.2104,2300.0
2007-06-05 11:30:00,41.25,41.27,41.22,41.25,6800.0,20.2055,20.2153,20.1908,20.2055,6800.0
2007-06-05 11:35:00,41.25,41.26,41.22,41.22,1400.0,20.2055,20.2104,20.1908,20.1908,1400.0
2007-06-05 11:40:00,41.22,41.22,41.12,41.16,8300.0,20.1908,20.1908,20.1418,20.1614,8300.0
2007-06-05 11:45:00,41.17,41.17,41.1,41.12,10700.0,20.1663,20.1663,20.132,20.1418,10700.0
2007-06-05 11:50:00,41.1,41.13,41.09,41.1,4200.0,20.132,20.1467,20.1271,20.132,4200.0
2007-06-05 11:55:00,41.08,41.1,41.03,41.03,5400.0,20.1222,20.132,20.0978,20.0978,5400.0
2007-06-05 12:00:00,41.02,41.03,40.96,40.99,9600.0,20.0929,20.0978,20.0635,20.0782,9600.0
2007-06-05 12:05:00,40.99,41.01,40.96,41.0,12300.0,20.0782,20.088,20.0635,20.0831,12300.0
2007-06-05 12:10:00,41.01,41.08,40.95,41.07,8500.0,20.088,20.1222,20.0586,20.1173,8500.0
2007-06-05 12:15:00,41.07,41.08,40.96,40.96,6000.0,20.1173,20.1222,20.0635,20.0635,6000.0
2007-06-05 12:20:00,41.01,41.04,40.99,41.03,4200.0,20.088,20.1027,20.0782,20.0978,4200.0
2007-06-05 12:25:00,41.03,41.1,41.01,41.08,6600.0,20.0978,20.132,20.088,20.1222,6600.0
2007-06-05 12:30:00,41.09,41.16,41.07,41.12,32400.0,20.1271,20.1614,20.1173,20.1418,32400.0
2007-06-05 12:35:00,41.12,41.13,41.11,41.13,3400.0,20.1418,20.1467,20.1369,20.1467,3400.0
2007-06-05 12:40:00,41.13,41.2,41.1,41.15,2900.0,20.1467,20.181,20.132,20.1565,2900.0
2007-06-05 12:45:00,41.15,41.16,41.13,41.15,4500.0,20.1565,20.1614,20.1467,20.1565,4500.0
2007-06-05 12:50:00,41.14,41.14,41.1,41.1,7300.0,20.1516,20.1516,20.132,20.132,7300.0
2007-06-05 12:55:00,41.11,41.11,41.1,41.1,4500.0,20.1369,20.1369,20.132,20.132,4500.0
2007-06-05 13:00:00,41.09,41.09,41.02,41.03,4500.0,20.1271,20.1271,20.0929,20.0978,4500.0
2007-06-05 13:05:00,41.03,41.03,41.02,41.03,5200.0,20.0978,20.0978,20.0929,20.0978,5200.0
2007-06-05 13:10:00,41.03,41.03,40.97,40.99,5100.0,20.0978,20.0978,20.0684,20.0782,5100.0
2007-06-05 13:15:00,40.98,41.0,40.95,41.0,8000.0,20.0733,20.0831,20.0586,20.0831,8000.0
2007-06-05 13:20:00,41.0,41.0,40.95,40.96,2400.0,20.0831,20.0831,20.0586,20.0635,2400.0
2007-06-05 13:25:00,40.95,40.95,40.89,40.92,1400.0,20.0586,20.0586,20.0292,20.0439,1400.0
2007-06-05 13:30:00,40.91,40.91,40.84,40.84,1500.0,20.039,20.039,20.0047,20.0047,1500.0
2007-06-05 13:35:00,40.83,40.92,40.83,40.92,4800.0,19.9998,20.0439,19.9998,20.0439,4800.0
2007-06-05 13:40:00,40.91,40.92,40.72,40.73,4400.0,20.039,20.0439,19.9459,19.9508,4400.0
2007-06-05 13:45:00,40.71,40.72,40.67,40.68,2300.0,19.941,19.9459,19.9214,19.9263,2300.0
2007-06-05 13:50:00,40.68,40.7,40.64,40.65,5100.0,19.9263,19.9361,19.9067,19.9116,5100.0
2007-06-05 13:55:00,40.65,40.69,40.65,40.68,3400.0,19.9116,19.9312,19.9116,19.9263,3400.0
2007-06-05 14:00:00,40.68,40.69,40.68,40.69,1200.0,19.9263,19.9312,19.9263,19.9312,1200.0
2007-06-05 14:05:00,40.69,40.74,40.66,40.67,5300.0,19.9312,19.9557,19.9165,19.9214,5300.0
2007-06-05 14:10:00,40.67,40.67,40.66,40.66,2700.0,19.9214,19.9214,19.9165,19.9165,2700.0
2007-06-05 14:15:00,40.66,40.76,40.66,40.76,3200.0,19.9165,19.9655,19.9165,19.9655,3200.0
2007-06-05 14:20:00,40.76,40.88,40.75,40.86,5000.0,19.9655,20.0243,19.9606,20.0145,5000.0
2007-06-05 14:25:00,40.85,40.85,40.76,40.76,2600.0,20.0096,20.0096,19.9655,19.9655,2600.0
2007-06-05 14:30:00,40.77,40.77,40.7,40.7,1700.0,19.9704,19.9704,19.9361,19.9361,1700.0
2007-06-05 14:35:00,40.7,40.7,40.68,40.69,4000.0,19.9361,19.9361,19.9263,19.9312,4000.0
2007-06-05 14:40:00,40.69,40.69,40.67,40.69,4100.0,19.9312,19.9312,19.9214,19.9312,4100.0
2007-06-05 14:45:00,40.69,40.7,40.67,40.7,3300.0,19.9312,19.9361,19.9214,19.9361,3300.0
2007-06-05 14:50:00,40.7,40.7,40.66,40.68,4400.0,19.9361,19.9361,19.9165,19.9263,4400.0
2007-06-05 14:55:00,40.69,40.69,40.62,40.63,3800.0,19.9312,19.9312,19.8969,19.9018,3800.0
2007-06-05 15:00:00,40.62,40.67,40.6,40.64,6000.0,19.8969,19.9214,19.8871,19.9067,6000.0
2007-06-05 15:05:00,40.63,40.63,40.59,40.59,6700.0,19.9018,19.9018,19.8822,19.8822,6700.0
2007-06-05 15:10:00,40.59,40.62,40.53,40.55,6300.0,19.8822,19.8969,19.8528,19.8626,6300.0
2007-06-05 15:15:00,40.56,40.65,40.56,40.6,11500.0,19.8675,19.9116,19.8675,19.8871,11500.0
2007-06-05 15:20:00,40.6,40.64,40.59,40.61,14200.0,19.8871,19.9067,19.8822,19.892,14200.0
2007-06-05 15:25:00,40.62,40.74,40.62,40.74,13700.0,19.8969,19.9557,19.8969,19.9557,13700.0
2007-06-05 15:30:00,40.76,40.81,40.75,40.81,5400.0,19.9655,19.99,19.9606,19.99,5400.0
2007-06-05 15:35:00,40.81,40.81,40.77,40.79,5200.0,19.99,19.99,19.9704,19.9802,5200.0
2007-06-05 15:40:00,40.78,40.85,40.78,40.82,13000.0,19.9753,20.0096,19.9753,19.9949,13000.0
2007-06-05 15:45:00,40.81,40.92,40.81,40.91,6100.0,19.99,20.0439,19.99,20.039,6100.0
2007-06-05 15:50:00,40.9,40.9,40.77,40.78,5200.0,20.0341,20.0341,19.9704,19.9753,5200.0
2007-06-05 15:55:00,40.77,40.77,40.62,40.66,18800.0,19.9704,19.9704,19.8969,19.9165,18800.0
2007-06-06 09:30:00,40.67,40.72,40.66,40.66,11200.0,19.9214,19.9459,19.9165,19.9165,11200.0
2007-06-06 09:35:00,40.63,40.74,40.43,40.66,15500.0,19.9018,19.9557,19.8039,19.9165,15500.0
2007-06-06 09:40:00,40.65,40.7,40.55,40.55,10900.0,19.9116,19.9361,19.8626,19.8626,10900.0
2007-06-06 09:45:00,40.56,40.58,40.34,40.36,37100.0,19.8675,19.8773,19.7598,19.7696,37100.0
2007-06-06 09:50:00,40.34,40.38,40.14,40.16,8300.0,19.7598,19.7794,19.6618,19.6716,8300.0
2007-06-06 09:55:00,40.19,40.31,40.17,40.28,10000.0,19.6863,19.7451,19.6765,19.7304,10000.0
2007-06-06 10:00:00,40.27,40.32,40.2,40.27,5100.0,19.7255,19.75,19.6912,19.7255,5100.0
2007-06-06 10:05:00,40.27,40.3,40.22,40.3,3100.0,19.7255,19.7402,19.701,19.7402,3100.0
2007-06-06 10:10:00,40.3,40.48,40.22,40.43,6800.0,19.7402,19.8283,19.701,19.8039,6800.0
2007-06-06 10:15:00,40.45,40.51,40.38,40.51,3200.0,19.8137,19.843,19.7794,19.843,3200.0
2007-06-06 10:20:00,40.52,40.62,40.51,40.52,2100.0,19.8479,19.8969,19.843,19.8479,2100.0
2007-06-06 10:25:00,40.55,40.64,40.54,40.64,5400.0,19.8626,19.9067,19.8577,19.9067,5400.0
2007-06-06 10:30:00,40.64,40.65,40.51,40.51,6600.0,19.9067,19.9116,19.843,19.843,6600.0
2007-06-06 10:35:00,40.59,40.64,40.53,40.61,7700.0,19.8822,19.9067,19.8528,19.892,7700.0
2007-06-06 10:40:00,40.58,40.59,40.58,40.59,200.0,19.8773,19.8822,19.8773,19.8822,200.0
2007-06-06 10:45:00,40.6,40.76,40.6,40.76,7400.0,19.8871,19.9655,19.8871,19.9655,7400.0
2007-06-06 10:50:00,40.79,40.83,40.76,40.8,6600.0,19.9802,19.9998,19.9655,19.9851,6600.0
2007-06-06 10:55:00,40.82,40.86,40.76,40.76,13200.0,19.9949,20.0145,19.9655,19.9655,13200.0
2007-06-06 11:00:00,40.75,40.76,40.72,40.75,23600.0,19.9606,19.9655,19.9459,19.9606,23600.0
2007-06-06 11:05:00,40.75,40.78,40.74,40.78,4000.0,19.9606,19.9753,19.9557,19.9753,4000.0
2007-06-06 11:10:00,40.79,40.92,40.79,40.9,8800.0,19.9802,20.0439,19.9802,20.0341,8800.0
2007-06-06 11:15:00,40.89,40.95,40.89,40.95,8000.0,20.0292,20.0586,20.0292,20.0586,8000.0
2007-06-06 11:20:00,40.94,41.0,40.91,40.99,18500.0,20.0537,20.0831,20.039,20.0782,18500.0
2007-06-06 11:25:00,41.03,41.11,41.02,41.08,31600.0,20.0978,20.1369,20.0929,20.1222,31600.0
2007-06-06 11:30:00,41.08,41.11,41.08,41.1,6400.0,20.1222,20.1369,20.1222,20.132,6400.0
2007-06-06 11:35:00,41.08,41.1,41.04,41.04,4800.0,20.1222,20.132,20.1027,20.1027,4800.0
2007-06-06 11:40:00,41.04,41.04,41.03,41.03,1200.0,20.1027,20.1027,20.0978,20.0978,1200.0
2007-06-06 11:45:00,41.03,41.03,40.9,40.9,43300.0,20.0978,20.0978,20.0341,20.0341,43300.0
2007-06-06 11:50:00,40.88,40.91,40.83,40.88,2200.0,20.0243,20.039,19.9998,20.0243,2200.0
2007-06-06 11:55:00,40.86,40.86,40.84,40.85,1000.0,20.0145,20.0145,20.0047,20.0096,1000.0
2007-06-06 12:00:00,40.85,40.86,40.78,40.8,3200.0,20.0096,20.0145,19.9753,19.9851,3200.0
2007-06-06 12:05:00,40.81,40.88,40.81,40.88,3200.0,19.99,20.0243,19.99,20.0243,3200.0
2007-06-06 12:10:00,40.86,40.86,40.83,40.84,800.0,20.0145,20.0145,19.9998,20.0047,800.0
2007-06-06 12:15:00,40.84,40.99,40.84,40.99,2100.0,20.0047,20.0782,20.0047,20.0782,2100.0
2007-06-06 12:20:00,40.98,41.01,40.96,40.99,2200.0,20.0733,20.088,20.0635,20.0782,2200.0
2007-06-06 12:25:00,40.97,40.98,40.9,40.91,2700.0,20.0684,20.0733,20.0341,20.039,2700.0
2007-06-06 12:30:00,40.89,40.9,40.89,40.89,1100.0,20.0292,20.0341,20.0292,20.0292,1100.0
2007-06-06 12:35:00,40.9,40.9,40.77,40.81,13500.0,20.0341,20.0341,19.9704,19.99,13500.0
2007-06-06 12:40:00,40.81,40.81,40.7,40.71,1800.0,19.99,19.99,19.9361,19.941,1800.0
2007-06-06 12:45:00,40.72,40.78,40.68,40.68,3900.0,19.9459,19.9753,19.9263,19.9263,3900.0
2007-06-06 12:50:00,40.66,40.67,40.62,40.62,1300.0,19.9165,19.9214,19.8969,19.8969,1300.0
2007-06-06 12:55:00,40.62,40.63,40.6,40.6,700.0,19.8969,19.9018,19.8871,19.8871,700.0
2007-06-06 13:00:00,40.63,40.68,40.57,40.64,6400.0,19.9018,19.9263,19.8724,19.9067,6400.0
2007-06-06 13:05:00,40.66,40.66,40.58,40.63,3700.0,19.9165,19.9165,19.8773,19.9018,3700.0
2007-06-06 13:10:00,40.57,40.57,40.52,40.54,1900.0,19.8724,19.8724,19.8479,19.8577,1900.0
2007-06-06 13:15:00,40.54,40.56,40.51,40.51,7700.0,19.8577,19.8675,19.843,19.843,7700.0
2007-06-06 13:20:00,40.49,40.49,40.42,40.47,7900.0,19.8332,19.8332,19.799,19.8234,7900.0
2007-06-06 13:25:00,40.48,40.56,40.47,40.56,3500.0,19.8283,19.8675,19.8234,19.8675,3500.0
2007-06-06 13:30:00,40.56,40.63,40.56,40.6,1800.0,19.8675,19.9018,19.8675,19.8871,1800.0
2007-06-06 13:35:00,40.6,40.61,40.59,40.6,600.0,19.8871,19.892,19.8822,19.8871,600.0
2007-06-06 13:40:00,40.59,40.66,40.59,40.66,400.0,19.8822,19.9165,19.8822,19.9165,400.0
2007-06-06 13:45:00,40.68,40.68,40.67,40.68,700.0,19.9263,19.9263,19.9214,19.9263,700.0
2007-06-06 13:50:00,40.66,40.66,40.6,40.61,1200.0,19.9165,19.9165,19.8871,19.892,1200.0
2007-06-06 13:55:00,40.6,40.61,40.6,40.61,400.0,19.8871,19.892,19.8871,19.892,400.0
2007-06-06 14:00:00,40.62,40.62,40.62,40.62,400.0,19.8969,19.8969,19.8969,19.8969,400.0
2007-06-06 14:05:00,40.61,40.62,40.6,40.62,1300.0,19.892,19.8969,19.8871,19.8969,1300.0
2007-06-06 14:10:00,40.61,40.62,40.58,40.59,3600.0,19.892,19.8969,19.8773,19.8822,3600.0
2007-06-06 14:15:00,40.58,40.58,40.57,40.57,1100.0,19.8773,19.8773,19.8724,19.8724,1100.0
2007-06-06 14:20:00,40.57,40.58,40.54,40.55,4000.0,19.8724,19.8773,19.8577,19.8626,4000.0
2007-06-06 14:25:00,40.56,40.62,40.56,40.59,2200.0,19.8675,19.8969,19.8675,19.8822,2200.0
2007-06-06 14:30:00,40.56,40.66,40.56,40.66,1800.0,19.8675,19.9165,19.8675,19.9165,1800.0
2007-06-06 14:35:00,40.66,40.69,40.62,40.66,3000.0,19.9165,19.9312,19.8969,19.9165,3000.0
2007-06-06 14:40:00,40.66,40.8,40.66,40.8,3500.0,19.9165,19.9851,19.9165,19.9851,3500.0
2007-06-06 14:45:00,40.76,40.76,40.7,40.7,2800.0,19.9655,19.9655,19.9361,19.9361,2800.0
2007-06-06 14:50:00,40.71,40.72,40.66,40.67,1700.0,19.941,19.9459,19.9165,19.9214,1700.0
2007-06-06 14:55:00,40.65,40.66,40.65,40.66,500.0,19.9116,19.9165,19.9116,19.9165,500.0
2007-06-06 15:00:00,40.65,40.65,40.63,40.64,2900.0,19.9116,19.9116,19.9018,19.9067,2900.0
2007-06-06 15:05:00,40.62,40.62,40.57,40.58,1500.0,19.8969,19.8969,19.8724,19.8773,1500.0
2007-06-06 15:10:00,40.58,40.59,40.55,40.57,1600.0,19.8773,19.8822,19.8626,19.8724,1600.0
2007-06-06 15:15:00,40.58,40.67,40.58,40.66,3600.0,19.8773,19.9214,19.8773,19.9165,3600.0
2007-06-06 15:20:00,40.66,40.72,40.62,40.64,5700.0,19.9165,19.9459,19.8969,19.9067,5700.0
2007-06-06 15:25:00,40.64,40.66,40.63,40.64,4900.0,19.9067,19.9165,19.9018,19.9067,4900.0
2007-06-06 15:30:00,40.64,40.71,40.6,40.71,5300.0,19.9067,19.941,19.8871,19.941,5300.0
2007-06-06 15:35:00,40.7,40.7,40.64,40.65,4600.0,19.9361,19.9361,19.9067,19.9116,4600.0
2007-06-06 15:40:00,40.63,40.75,40.63,40.72,5200.0,19.9018,19.9606,19.9018,19.9459,5200.0
2007-06-06 15:45:00,40.74,40.77,40.72,40.74,7200.0,19.9557,19.9704,19.9459,19.9557,7200.0
2007-06-06 15:50:00,40.74,40.74,40.71,40.72,4500.0,19.9557,19.9557,19.941,19.9459,4500.0
2007-06-06 15:55:00,40.73,40.73,40.6,40.6,7100.0,19.9508,19.9508,19.8871,19.8871,7100.0
2007-06-07 09:30:00,40.55,40.55,40.32,40.32,4100.0,19.8626,19.8626,19.75,19.75,4100.0
2007-06-07 09:35:00,40.33,40.33,40.2,40.2,2400.0,19.7549,19.7549,19.6912,19.6912,2400.0
2007-06-07 09:40:00,40.15,40.16,40.01,40.07,6100.0,19.6667,19.6716,19.5981,19.6275,6100.0
2007-06-07 09:45:00,40.07,40.41,40.02,40.28,17000.0,19.6275,19.7941,19.603,19.7304,17000.0
2007-06-07 09:50:00,40.31,40.53,40.28,40.52,4700.0,19.7451,19.8528,19.7304,19.8479,4700.0
2007-06-07 09:55:00,40.51,40.52,40.43,40.43,3000.0,19.843,19.8479,19.8039,19.8039,3000.0
2007-06-07 10:00:00,40.45,40.56,40.42,40.56,4100.0,19.8137,19.8675,19.799,19.8675,4100.0
2007-06-07 10:05:00,40.56,40.56,40.46,40.46,2500.0,19.8675,19.8675,19.8185,19.8185,2500.0
2007-06-07 10:10:00,40.45,40.47,40.42,40.44,800.0,19.8137,19.8234,19.799,19.8088,800.0
2007-06-07 10:15:00,40.42,40.43,40.38,40.39,3500.0,19.799,19.8039,19.7794,19.7843,3500.0
2007-06-07 10:20:00,40.36,40.42,40.29,40.42,4700.0,19.7696,19.799,19.7353,19.799,4700.0
2007-06-07 10:25:00,40.45,40.54,40.41,40.54,7400.0,19.8137,19.8577,19.7941,19.8577,7400.0
2007-06-07 10:30:00,40.53,40.54,40.48,40.54,5600.0,19.8528,19.8577,19.8283,19.8577,5600.0
2007-06-07 10:35:00,40.53,40.58,40.47,40.47,4100.0,19.8528,19.8773,19.8234,19.8234,4100.0
2007-06-07 10:40:00,40.45,40.45,40.35,40.4,4500.0,19.8137,19.8137,19.7647,19.7892,4500.0
2007-06-07 10:45:00,40.39,40.39,40.28,40.32,5000.0,19.7843,19.7843,19.7304,19.75,5000.0
2007-06-07 10:50:00,40.34,40.39,40.32,40.36,12000.0,19.7598,19.7843,19.75,19.7696,12000.0
2007-06-07 10:55:00,40.37,40.37,40.35,40.35,3100.0,19.7745,19.7745,19.7647,19.7647,3100.0
2007-06-07 11:00:00,40.35,40.42,40.31,40.37,7700.0,19.7647,19.799,19.7451,19.7745,7700.0
2007-06-07 11:05:00,40.37,40.37,40.24,40.24,5200.0,19.7745,19.7745,19.7108,19.7108,5200.0
2007-06-07 11:10:00,40.24,40.28,40.16,40.19,15600.0,19.7108,19.7304,19.6716,19.6863,15600.0
2007-06-07 11:15:00,40.2,40.22,40.06,40.13,15900.0,19.6912,19.701,19.6226,19.6569,15900.0
2007-06-07 11:20:00,40.14,40.15,40.02,40.02,5100.0,19.6618,19.6667,19.603,19.603,5100.0
2007-06-07 11:25:00,40.03,40.12,40.01,40.06,3200.0,19.6079,19.652,19.5981,19.6226,3200.0
2007-06-07 11:30:00,40.06,40.07,40.02,40.02,2100.0,19.6226,19.6275,19.603,19.603,2100.0
2007-06-07 11:35:00,40.03,40.03,40.01,40.01,2100.0,19.6079,19.6079,19.5981,19.5981,2100.0
2007-06-07 11:40:00,40.03,40.03,40.0,40.01,400.0,19.6079,19.6079,19.5932,19.5981,400.0
2007-06-07 11:45:00,40.0,40.01,39.98,40.01,2000.0,19.5932,19.5981,19.5834,19.5981,2000.0
2007-06-07 11:50:00,40.0,40.01,40.0,40.01,1400.0,19.5932,19.5981,19.5932,19.5981,1400.0
2007-06-07 11:55:00,40.01,40.05,40.0,40.01,2000.0,19.5981,19.6177,19.5932,19.5981,2000.0
2007-06-07 12:00:00,40.0,40.02,39.96,40.01,6100.0,19.5932,19.603,19.5736,19.5981,6100.0
2007-06-07 12:05:00,40.02,40.02,40.0,40.0,1400.0,19.603,19.603,19.5932,19.5932,1400.0
2007-06-07 12:10:00,40.01,40.05,40.01,40.03,2100.0,19.5981,19.6177,19.5981,19.6079,2100.0
2007-06-07 12:15:00,40.04,40.09,40.01,40.03,2400.0,19.6128,19.6373,19.5981,19.6079,2400.0
2007-06-07 12:20:00,40.02,40.02,40.0,40.01,600.0,19.603,19.603,19.5932,19.5981,600.0
2007-06-07 12:25:00,40.0,40.01,40.0,40.0,1400.0,19.5932,19.5981,19.5932,19.5932,1400.0
2007-06-07 12:30:00,40.0,40.0,39.96,39.99,6500.0,19.5932,19.5932,19.5736,19.5883,6500.0
2007-06-07 12:35:00,39.97,39.98,39.96,39.96,4000.0,19.5785,19.5834,19.5736,19.5736,4000.0
2007-06-07 12:40:00,39.96,39.97,39.92,39.95,10700.0,19.5736,19.5785,19.554,19.5687,10700.0
2007-06-07 12:45:00,39.95,39.95,39.91,39.91,6000.0,19.5687,19.5687,19.5491,19.5491,6000.0
2007-06-07 12:50:00,39.92,39.92,39.75,39.79,14700.0,19.554,19.554,19.4708,19.4904,14700.0
2007-06-07 12:55:00,39.8,39.89,39.72,39.87,7800.0,19.4953,19.5393,19.4561,19.5295,7800.0
2007-06-07 13:00:00,39.85,39.9,39.85,39.88,2600.0,19.5198,19.5442,19.5198,19.5344,2600.0
2007-06-07 13:05:00,39.84,39.89,39.8,39.81,2900.0,19.5149,19.5393,19.4953,19.5002,2900.0
2007-06-07 13:10:00,39.81,39.81,39.73,39.81,3100.0,19.5002,19.5002,19.461,19.5002,3100.0
2007-06-07 13:15:00,39.8,39.8,39.63,39.68,3200.0,19.4953,19.4953,19.412,19.4365,3200.0
2007-06-07 13:20:00,39.66,39.69,39.64,39.67,3700.0,19.4267,19.4414,19.4169,19.4316,3700.0
2007-06-07 13:25:00,39.66,39.67,39.6,39.6,12200.0,19.4267,19.4316,19.3973,19.3973,12200.0
2007-06-07 13:30:00,39.6,39.67,39.6,39.67,5900.0,19.3973,19.4316,19.3973,19.4316,5900.0
2007-06-07 13:35:00,39.65,39.65,39.54,39.54,1800.0,19.4218,19.4218,19.3679,19.3679,1800.0
2007-06-07 13:40:00,39.55,39.57,39.5,39.55,5000.0,19.3728,19.3826,19.3483,19.3728,5000.0
2007-06-07 13:45:00,39.56,39.63,39.55,39.59,3800.0,19.3777,19.412,19.3728,19.3924,3800.0
2007-06-07 13:50:00,39.62,39.62,39.55,39.55,800.0,19.4071,19.4071,19.3728,19.3728,800.0
2007-06-07 13:55:00,39.55,39.6,39.55,39.6,1400.0,19.3728,19.3973,19.3728,19.3973,1400.0
2007-06-07 14:00:00,39.6,39.6,39.6,39.6,700.0,19.3973,19.3973,19.3973,19.3973,700.0
2007-06-07 14:05:00,39.56,39.6,39.51,39.53,5800.0,19.3777,19.3973,19.3532,19.363,5800.0
2007-06-07 14:10:00,39.5,39.6,39.5,39.6,9200.0,19.3483,19.3973,19.3483,19.3973,9200.0
2007-06-07 14:15:00,39.6,39.6,39.46,39.59,5100.0,19.3973,19.3973,19.3287,19.3924,5100.0
2007-06-07 14:20:00,39.59,39.67,39.51,39.6,4000.0,19.3924,19.4316,19.3532,19.3973,4000.0
2007-06-07 14:25:00,39.6,39.69,39.57,39.57,2400.0,19.3973,19.4414,19.3826,19.3826,2400.0
2007-06-07 14:30:00,39.57,39.66,39.56,39.56,2000.0,19.3826,19.4267,19.3777,19.3777,2000.0
2007-06-07 14:35:00,39.57,39.66,39.57,39.65,1700.0,19.3826,19.4267,19.3826,19.4218,1700.0
2007-06-07 14:40:00,39.66,39.66,39.6,39.66,4100.0,19.4267,19.4267,19.3973,19.4267,4100.0
2007-06-07 14:45:00,39.68,39.76,39.68,39.75,8800.0,19.4365,19.4757,19.4365,19.4708,8800.0
2007-06-07 14:50:00,39.75,39.78,39.73,39.78,3300.0,19.4708,19.4855,19.461,19.4855,3300.0
2007-06-07 14:55:00,39.78,39.92,39.77,39.89,6700.0,19.4855,19.554,19.4806,19.5393,6700.0
2007-06-07 15:00:00,39.86,39.93,39.83,39.93,5000.0,19.5247,19.5589,19.51,19.5589,5000.0
2007-06-07 15:05:00,39.93,39.95,39.83,39.92,7300.0,19.5589,19.5687,19.51,19.554,7300.0
2007-06-07 15:10:00,39.94,40.02,39.9,40.0,6000.0,19.5638,19.603,19.5442,19.5932,6000.0
2007-06-07 15:15:00,40.01,40.07,39.9,39.97,7300.0,19.5981,19.6275,19.5442,19.5785,7300.0
2007-06-07 15:20:00,39.99,40.01,39.89,39.89,5500.0,19.5883,19.5981,19.5393,19.5393,5500.0
2007-06-07 15:25:00,39.89,40.02,39.89,40.02,5600.0,19.5393,19.603,19.5393,19.603,5600.0
2007-06-07 15:30:00,39.99,40.02,39.89,39.92,5500.0,19.5883,19.603,19.5393,19.554,5500.0
2007-06-07 15:35:00,39.92,39.93,39.84,39.88,4200.0,19.554,19.5589,19.5149,19.5344,4200.0
2007-06-07 15:40:00,39.88,39.89,39.84,39.86,6400.0,19.5344,19.5393,19.5149,19.5247,6400.0
2007-06-07 15:45:00,39.84,39.84,39.72,39.75,6600.0,19.5149,19.5149,19.4561,19.4708,6600.0
2007-06-07 15:50:00,39.71,39.72,39.64,39.67,12000.0,19.4512,19.4561,19.4169,19.4316,12000.0
2007-06-07 15:55:00,39.67,39.67,39.6,39.67,27900.0,19.4316,19.4316,19.3973,19.4316,27900.0
2007-06-08 09:30:00,39.59,39.6,39.59,39.6,3600.0,19.3924,19.3973,19.3924,19.3973,3600.0
2007-06-08 09:35:00,39.46,39.53,39.45,39.53,1700.0,19.3287,19.363,19.3238,19.363,1700.0
2007-06-08 09:40:00,39.48,39.52,39.4,39.42,6200.0,19.3385,19.3581,19.2993,19.3091,6200.0
2007-06-08 09:45:00,39.41,39.51,39.35,39.5,9000.0,19.3042,19.3532,19.2748,19.3483,9000.0
2007-06-08 09:50:00,39.5,39.81,39.47,39.69,8000.0,19.3483,19.5002,19.3336,19.4414,8000.0
2007-06-08 09:55:00,39.7,39.85,39.69,39.84,5400.0,19.4463,19.5198,19.4414,19.5149,5400.0
2007-06-08 10:00:00,39.8,39.95,39.71,39.94,10100.0,19.4953,19.5687,19.4512,19.5638,10100.0
2007-06-08 10:05:00,39.94,39.95,39.85,39.87,10700.0,19.5638,19.5687,19.5198,19.5295,10700.0
2007-06-08 10:10:00,39.89,39.97,39.82,39.97,5400.0,19.5393,19.5785,19.5051,19.5785,5400.0
2007-06-08 10:15:00,39.96,40.01,39.93,39.99,6200.0,19.5736,19.5981,19.5589,19.5883,6200.0
2007-06-08 10:20:00,39.99,40.07,39.95,40.07,2400.0,19.5883,19.6275,19.5687,19.6275,2400.0
2007-06-08 10:25:00,40.07,40.12,40.03,40.09,2800.0,19.6275,19.652,19.6079,19.6373,2800.0
2007-06-08 10:30:00,40.06,40.06,40.0,40.01,3200.0,19.6226,19.6226,19.5932,19.5981,3200.0
2007-06-08 10:35:00,40.0,40.08,40.0,40.05,6000.0,19.5932,19.6324,19.5932,19.6177,6000.0
2007-06-08 10:40:00,40.04,40.05,40.0,40.04,1400.0,19.6128,19.6177,19.5932,19.6128,1400.0
2007-06-08 10:45:00,40.04,40.06,40.01,40.06,5100.0,19.6128,19.6226,19.5981,19.6226,5100.0
2007-06-08 10:50:00,40.02,40.02,39.92,39.95,5400.0,19.603,19.603,19.554,19.5687,5400.0
2007-06-08 10:55:00,39.95,39.97,39.9,39.9,3200.0,19.5687,19.5785,19.5442,19.5442,3200.0
2007-06-08 11:00:00,39.9,39.9,39.76,39.79,3300.0,19.5442,19.5442,19.4757,19.4904,3300.0
2007-06-08 11:05:00,39.86,39.96,39.85,39.96,7700.0,19.5247,19.5736,19.5198,19.5736,7700.0
2007-06-08 11:10:00,39.97,39.97,39.95,39.95,3900.0,19.5785,19.5785,19.5687,19.5687,3900.0
2007-06-08 11:15:00,39.96,40.02,39.94,39.97,7700.0,19.5736,19.603,19.5638,19.5785,7700.0
2007-06-08 11:20:00,39.97,40.0,39.97,40.0,8500.0,19.5785,19.5932,19.5785,19.5932,8500.0
2007-06-08 11:25:00,39.99,40.0,39.6,40.0,211800.0,19.5883,19.5932,19.3973,19.5932,211800.0
2007-06-08 11:30:00,40.0,40.0,39.6,40.0,100200.0,19.5932,19.5932,19.3973,19.5932,100200.0
2007-06-08 11:35:00,40.0,40.0,39.96,39.96,4900.0,19.5932,19.5932,19.5736,19.5736,4900.0
2007-06-08 11:40:00,39.98,40.0,39.6,40.0,50900.0,19.5834,19.5932,19.3973,19.5932,50900.0
2007-06-08 11:45:00,39.97,39.97,39.94,39.94,700.0,19.5785,19.5785,19.5638,19.5638,700.0
2007-06-08 11:50:00,39.93,39.95,39.93,39.93,1600.0,19.5589,19.5687,19.5589,19.5589,1600.0
2007-06-08 11:55:00,39.94,39.94,39.88,39.91,2400.0,19.5638,19.5638,19.5344,19.5491,2400.0
2007-06-08 12:00:00,39.92,39.92,39.6,39.9,70200.0,19.554,19.554,19.3973,19.5442,70200.0
2007-06-08 12:05:00,39.88,39.92,39.85,39.88,4700.0,19.5344,19.554,19.5198,19.5344,4700.0
2007-06-08 12:10:00,39.88,39.88,39.81,39.85,1900.0,19.5344,19.5344,19.5002,19.5198,1900.0
2007-06-08 12:15:00,39.82,39.83,39.81,39.82,2200.0,19.5051,19.51,19.5002,19.5051,2200.0
2007-06-08 12:20:00,39.82,39.82,39.82,39.82,0.0,19.5051,19.5051,19.5051,19.5051,0.0
2007-06-08 12:25:00,39.8,39.82,39.75,39.75,12200.0,19.4953,19.5051,19.4708,19.4708,12200.0
2007-06-08 12:30:00,39.76,39.77,39.72,39.72,900.0,19.4757,19.4806,19.4561,19.4561,900.0
2007-06-08 12:35:00,39.71,39.71,39.65,39.66,2600.0,19.4512,19.4512,19.4218,19.4267,2600.0
2007-06-08 12:40:00,39.66,39.66,39.65,39.65,1800.0,19.4267,19.4267,19.4218,19.4218,1800.0
2007-06-08 12:45:00,39.64,39.65,39.64,39.64,700.0,19.4169,19.4218,19.4169,19.4169,700.0
2007-06-08 12:50:00,39.64,39.64,39.62,39.62,300.0,19.4169,19.4169,19.4071,19.4071,300.0
2007-06-08 12:55:00,39.62,39.62,39.62,39.62,0.0,19.4071,19.4071,19.4071,19.4071,0.0
2007-06-08 13:00:00,39.62,39.63,39.62,39.63,1800.0,19.4071,19.412,19.4071,19.412,1800.0
2007-06-08 13:05:00,39.62,39.62,39.61,39.61,300.0,19.4071,19.4071,19.4022,19.4022,300.0
2007-06-08 13:10:00,39.62,39.62,39.61,39.61,1300.0,19.4071,19.4071,19.4022,19.4022,1300.0
2007-06-08 13:15:00,39.62,39.62,39.62,39.62,600.0,19.4071,19.4071,19.4071,19.4071,600.0
2007-06-08 13:20:00,39.61,39.64,39.61,39.64,2100.0,19.4022,19.4169,19.4022,19.4169,2100.0
2007-06-08 13:25:00,39.65,39.76,39.65,39.73,2000.0,19.4218,19.4757,19.4218,19.461,2000.0
2007-06-08 13:30:00,39.76,39.76,39.75,39.76,1500.0,19.4757,19.4757,19.4708,19.4757,1500.0
2007-06-08 13:35:00,39.77,39.86,39.77,39.83,3500.0,19.4806,19.5247,19.4806,19.51,3500.0
2007-06-08 13:40:00,39.85,40.02,39.85,40.01,2300.0,19.5198,19.603,19.5198,19.5981,2300.0
2007-06-08 13:45:00,40.01,40.02,39.97,40.02,1300.0,19.5981,19.603,19.5785,19.603,1300.0
2007-06-08 13:50:00,40.02,40.07,40.01,40.06,1700.0,19.603,19.6275,19.5981,19.6226,1700.0
2007-06-08 13:55:00,40.03,40.06,40.03,40.06,400.0,19.6079,19.6226,19.6079,19.6226,400.0
2007-06-08 14:00:00,40.06,40.06,40.03,40.05,1700.0,19.6226,19.6226,19.6079,19.6177,1700.0
2007-06-08 14:05:00,40.05,40.22,40.05,40.22,9700.0,19.6177,19.701,19.6177,19.701,9700.0
2007-06-08 14:10:00,40.22,40.3,40.19,40.22,9700.0,19.701,19.7402,19.6863,19.701,9700.0
2007-06-08 14:15:00,40.18,40.18,40.13,40.15,4700.0,19.6814,19.6814,19.6569,19.6667,4700.0
2007-06-08 14:20:00,40.14,40.14,40.13,40.13,400.0,19.6618,19.6618,19.6569,19.6569,400.0
2007-06-08 14:25:00,40.14,40.23,40.08,40.14,25400.0,19.6618,19.7059,19.6324,19.6618,25400.0
2007-06-08 14:30:00,40.14,40.15,40.09,40.09,2400.0,19.6618,19.6667,19.6373,19.6373,2400.0
2007-06-08 14:35:00,40.1,40.1,40.08,40.08,1200.0,19.6422,19.6422,19.6324,19.6324,1200.0
2007-06-08 14:40:00,40.08,40.11,40.07,40.08,7600.0,19.6324,19.6471,19.6275,19.6324,7600.0
2007-06-08 14:45:00,40.08,40.1,40.08,40.08,21600.0,19.6324,19.6422,19.6324,19.6324,21600.0
2007-06-08 14:50:00,40.09,40.09,40.08,40.09,2000.0,19.6373,19.6373,19.6324,19.6373,2000.0
2007-06-08 14:55:00,40.08,40.1,40.03,40.04,13000.0,19.6324,19.6422,19.6079,19.6128,13000.0
2007-06-08 15:00:00,40.04,40.15,40.03,40.15,11400.0,19.6128,19.6667,19.6079,19.6667,11400.0
2007-06-08 15:05:00,40.15,40.15,40.1,40.1,4800.0,19.6667,19.6667,19.6422,19.6422,4800.0
2007-06-08 15:10:00,40.09,40.1,40.05,40.08,3000.0,19.6373,19.6422,19.6177,19.6324,3000.0
2007-06-08 15:15:00,40.06,40.07,39.97,40.01,3300.0,19.6226,19.6275,19.5785,19.5981,3300.0
2007-06-08 15:20:00,40.01,40.01,39.97,39.98,3100.0,19.5981,19.5981,19.5785,19.5834,3100.0
2007-06-08 15:25:00,39.99,39.99,39.97,39.98,2000.0,19.5883,19.5883,19.5785,19.5834,2000.0
2007-06-08 15:30:00,39.98,40.0,39.97,39.98,7100.0,19.5834,19.5932,19.5785,19.5834,7100.0
2007-06-08 15:35:00,39.98,40.08,39.98,40.06,6500.0,19.5834,19.6324,19.5834,19.6226,6500.0
2007-06-08 15:40:00,40.06,40.16,40.05,40.14,8200.0,19.6226,19.6716,19.6177,19.6618,8200.0
2007-06-08 15:45:00,40.14,40.14,40.03,40.13,6100.0,19.6618,19.6618,19.6079,19.6569,6100.0
2007-06-08 15:50:00,40.12,40.17,40.06,40.17,3300.0,19.652,19.6765,19.6226,19.6765,3300.0
2007-06-08 15:55:00,40.15,40.23,40.15,40.23,7000.0,19.6667,19.7059,19.6667,19.7059,7000.0
2007-06-11 09:30:00,40.25,40.25,40.02,40.02,3000.0,19.7157,19.7157,19.603,19.603,3000.0
2007-06-11 09:35:00,40.07,40.08,39.83,39.91,7900.0,19.6275,19.6324,19.51,19.5491,7900.0
2007-06-11 09:40:00,39.91,40.08,39.89,40.08,5700.0,19.5491,19.6324,19.5393,19.6324,5700.0
2007-06-11 09:45:00,40.09,40.3,40.09,40.28,6800.0,19.6373,19.7402,19.6373,19.7304,6800.0
2007-06-11 09:50:00,40.28,40.28,40.27,40.28,3700.0,19.7304,19.7304,19.7255,19.7304,3700.0
2007-06-11 09:55:00,40.27,40.33,40.27,40.33,4300.0,19.7255,19.7549,19.7255,19.7549,4300.0
2007-06-11 10:00:00,40.33,40.33,40.21,40.22,34100.0,19.7549,19.7549,19.6961,19.701,34100.0
2007-06-11 10:05:00,40.17,40.22,40.17,40.21,900.0,19.6765,19.701,19.6765,19.6961,900.0
2007-06-11 10:10:00,40.18,40.18,40.02,40.03,2600.0,19.6814,19.6814,19.603,19.6079,2600.0
2007-06-11 10:15:00,40.02,40.06,39.94,40.06,4100.0,19.603,19.6226,19.5638,19.6226,4100.0
2007-06-11 10:20:00,40.09,40.12,39.98,39.98,3100.0,19.6373,19.652,19.5834,19.5834,3100.0
2007-06-11 10:25:00,40.02,40.09,40.02,40.08,1700.0,19.603,19.6373,19.603,19.6324,1700.0
2007-06-11 10:30:00,40.03,40.08,39.96,39.96,3500.0,19.6079,19.6324,19.5736,19.5736,3500.0
2007-06-11 10:35:00,39.94,39.96,39.93,39.93,1600.0,19.5638,19.5736,19.5589,19.5589,1600.0
2007-06-11 10:40:00,39.93,39.94,39.91,39.91,2300.0,19.5589,19.5638,19.5491,19.5491,2300.0
2007-06-11 10:45:00,39.92,39.96,39.83,39.96,5700.0,19.554,19.5736,19.51,19.5736,5700.0
2007-06-11 10:50:00,39.96,39.98,39.96,39.98,1300.0,19.5736,19.5834,19.5736,19.5834,1300.0
2007-06-11 10:55:00,39.98,40.06,39.98,40.06,3500.0,19.5834,19.6226,19.5834,19.6226,3500.0
2007-06-11 11:00:00,40.06,40.06,40.03,40.04,1500.0,19.6226,19.6226,19.6079,19.6128,1500.0
2007-06-11 11:05:00,40.04,40.04,40.0,40.01,2700.0,19.6128,19.6128,19.5932,19.5981,2700.0
2007-06-11 11:10:00,40.01,40.14,40.01,40.11,1900.0,19.5981,19.6618,19.5981,19.6471,1900.0
2007-06-11 11:15:00,40.12,40.12,40.04,40.04,1300.0,19.652,19.652,19.6128,19.6128,1300.0
2007-06-11 11:20:00,40.07,40.07,40.07,40.07,700.0,19.6275,19.6275,19.6275,19.6275,700.0
2007-06-11 11:25:00,40.08,40.16,40.05,40.05,2500.0,19.6324,19.6716,19.6177,19.6177,2500.0
2007-06-11 11:30:00,40.08,40.18,40.08,40.1,4300.0,19.6324,19.6814,19.6324,19.6422,4300.0
2007-06-11 11:35:00,40.08,40.24,40.08,40.19,4000.0,19.6324,19.7108,19.6324,19.6863,4000.0
2007-06-11 11:40:00,40.19,40.29,40.19,40.29,1700.0,19.6863,19.7353,19.6863,19.7353,1700.0
2007-06-11 11:45:00,40.28,40.34,40.27,40.29,24200.0,19.7304,19.7598,19.7255,19.7353,24200.0
2007-06-11 11:50:00,40.3,40.35,40.3,40.35,3700.0,19.7402,19.7647,19.7402,19.7647,3700.0
2007-06-11 11:55:00,40.34,40.34,40.29,40.3,500.0,19.7598,19.7598,19.7353,19.7402,500.0
2007-06-11 12:00:00,40.3,40.3,40.29,40.3,800.0,19.7402,19.7402,19.7353,19.7402,800.0
2007-06-11 12:05:00,40.29,40.29,40.29,40.29,700.0,19.7353,19.7353,19.7353,19.7353,700.0
2007-06-11 12:10:00,40.29,40.29,40.28,40.28,500.0,19.7353,19.7353,19.7304,19.7304,500.0
2007-06-11 12:15:00,40.28,40.29,40.27,40.27,800.0,19.7304,19.7353,19.7255,19.7255,800.0
2007-06-11 12:20:00,40.28,40.28,40.27,40.27,700.0,19.7304,19.7304,19.7255,19.7255,700.0
2007-06-11 12:25:00,40.27,40.28,40.22,40.25,5900.0,19.7255,19.7304,19.701,19.7157,5900.0
2007-06-11 12:30:00,40.24,40.26,40.24,40.24,1400.0,19.7108,19.7206,19.7108,19.7108,1400.0
2007-06-11 12:35:00,40.24,40.25,40.24,40.25,500.0,19.7108,19.7157,19.7108,19.7157,500.0
2007-06-11 12:40:00,40.24,40.25,40.24,40.24,1500.0,19.7108,19.7157,19.7108,19.7108,1500.0
2007-06-11 12:45:00,40.25,40.25,40.24,40.25,7300.0,19.7157,19.7157,19.7108,19.7157,7300.0
2007-06-11 12:50:00,40.25,40.25,40.24,40.25,6500.0,19.7157,19.7157,19.7108,19.7157,6500.0
2007-06-11 12:55:00,40.24,40.25,40.24,40.24,800.0,19.7108,19.7157,19.7108,19.7108,800.0
2007-06-11 13:00:00,40.24,40.24,40.22,40.22,2200.0,19.7108,19.7108,19.701,19.701,2200.0
2007-06-11 13:05:00,40.22,40.24,40.22,40.24,1800.0,19.701,19.7108,19.701,19.7108,1800.0
2007-06-11 13:10:00,40.24,40.25,40.24,40.25,5500.0,19.7108,19.7157,19.7108,19.7157,5500.0
2007-06-11 13:15:00,40.25,40.25,40.24,40.24,5500.0,19.7157,19.7157,19.7108,19.7108,5500.0
2007-06-11 13:20:00,40.24,40.25,40.24,40.25,3600.0,19.7108,19.7157,19.7108,19.7157,3600.0
2007-06-11 13:25:00,40.24,40.25,40.24,40.25,1600.0,19.7108,19.7157,19.7108,19.7157,1600.0
2007-06-11 13:30:00,40.25,40.27,40.24,40.27,5300.0,19.7157,19.7255,19.7108,19.7255,5300.0
2007-06-11 13:35:00,40.29,40.3,40.21,40.22,4500.0,19.7353,19.7402,19.6961,19.701,4500.0
2007-06-11 13:40:00,40.21,40.23,40.21,40.23,2400.0,19.6961,19.7059,19.6961,19.7059,2400.0
2007-06-11 13:45:00,40.24,40.26,40.21,40.23,4200.0,19.7108,19.7206,19.6961,19.7059,4200.0
2007-06-11 13:50:00,40.23,40.24,40.23,40.23,2000.0,19.7059,19.7108,19.7059,19.7059,2000.0
2007-06-11 13:55:00,40.23,40.24,40.22,40.23,1700.0,19.7059,19.7108,19.701,19.7059,1700.0
2007-06-11 14:00:00,40.22,40.27,40.22,40.26,2800.0,19.701,19.7255,19.701,19.7206,2800.0
2007-06-11 14:05:00,40.27,40.29,40.26,40.29,3700.0,19.7255,19.7353,19.7206,19.7353,3700.0
2007-06-11 14:10:00,40.27,40.28,40.21,40.21,8200.0,19.7255,19.7304,19.6961,19.6961,8200.0
2007-06-11 14:15:00,40.21,40.28,40.21,40.28,10000.0,19.6961,19.7304,19.6961,19.7304,10000.0
2007-06-11 14:20:00,40.27,40.28,40.24,40.25,4800.0,19.7255,19.7304,19.7108,19.7157,4800.0
2007-06-11 14:25:00,40.25,40.26,40.23,40.25,5800.0,19.7157,19.7206,19.7059,19.7157,5800.0
2007-06-11 14:30:00,40.23,40.24,40.23,40.23,1900.0,19.7059,19.7108,19.7059,19.7059,1900.0
2007-06-11 14:35:00,40.24,40.24,40.23,40.23,400.0,19.7108,19.7108,19.7059,19.7059,400.0
2007-06-11 14:40:00,40.24,40.24,40.21,40.21,2700.0,19.7108,19.7108,19.6961,19.6961,2700.0
2007-06-11 14:45:00,40.22,40.22,40.14,40.14,4700.0,19.701,19.701,19.6618,19.6618,4700.0
2007-06-11 14:50:00,40.14,40.2,40.09,40.19,5900.0,19.6618,19.6912,19.6373,19.6863,5900.0
2007-06-11 14:55:00,40.18,40.18,40.05,40.06,3900.0,19.6814,19.6814,19.6177,19.6226,3900.0
2007-06-11 15:00:00,40.06,40.06,39.96,39.97,7500.0,19.6226,19.6226,19.5736,19.5785,7500.0
2007-06-11 15:05:00,39.97,40.06,39.97,40.06,3900.0,19.5785,19.6226,19.5785,19.6226,3900.0
2007-06-11 15:10:00,40.06,40.14,40.05,40.05,5800.0,19.6226,19.6618,19.6177,19.6177,5800.0
2007-06-11 15:15:00,40.07,40.07,40.07,40.07,2800.0,19.6275,19.6275,19.6275,19.6275,2800.0
2007-06-11 15:20:00,40.07,40.18,40.05,40.14,10600.0,19.6275,19.6814,19.6177,19.6618,10600.0
2007-06-11 15:25:00,40.15,40.17,40.12,40.16,9200.0,19.6667,19.6765,19.652,19.6716,9200.0
2007-06-11 15:30:00,40.16,40.16,40.1,40.12,44300.0,19.6716,19.6716,19.6422,19.652,44300.0
2007-06-11 15:35:00,40.11,40.11,40.04,40.05,4300.0,19.6471,19.6471,19.6128,19.6177,4300.0
2007-06-11 15:40:00,40.05,40.05,39.95,39.95,6000.0,19.6177,19.6177,19.5687,19.5687,6000.0
2007-06-11 15:45:00,39.95,40.05,39.95,40.0,7900.0,19.5687,19.6177,19.5687,19.5932,7900.0
2007-06-11 15:50:00,40.01,40.01,39.92,39.94,10000.0,19.5981,19.5981,19.554,19.5638,10000.0
2007-06-11 15:55:00,39.94,40.13,39.93,40.05,24900.0,19.5638,19.6569,19.5589,19.6177,24900.0
2007-06-12 09:30:00,40.09,40.09,39.99,40.07,8600.0,19.6373,19.6373,19.5883,19.6275,8600.0
2007-06-12 09:35:00,40.06,40.06,39.82,39.82,13600.0,19.6226,19.6226,19.5051,19.5051,13600.0
2007-06-12 09:40:00,39.92,39.97,39.9,39.97,8500.0,19.554,19.5785,19.5442,19.5785,8500.0
2007-06-12 09:45:00,39.97,40.04,39.97,40.0,6700.0,19.5785,19.6128,19.5785,19.5932,6700.0
2007-06-12 09:50:00,40.01,40.01,39.94,39.95,7100.0,19.5981,19.5981,19.5638,19.5687,7100.0
2007-06-12 09:55:00,39.95,39.98,39.89,39.94,5500.0,19.5687,19.5834,19.5393,19.5638,5500.0
2007-06-12 10:00:00,39.94,39.96,39.85,39.89,9600.0,19.5638,19.5736,19.5198,19.5393,9600.0
2007-06-12 10:05:00,39.88,39.89,39.82,39.83,7400.0,19.5344,19.5393,19.5051,19.51,7400.0
2007-06-12 10:10:00,39.83,39.94,39.82,39.91,9400.0,19.51,19.5638,19.5051,19.5491,9400.0
2007-06-12 10:15:00,39.91,39.98,39.91,39.96,5500.0,19.5491,19.5834,19.5491,19.5736,5500.0
2007-06-12 10:20:00,39.96,39.97,39.75,39.77,9800.0,19.5736,19.5785,19.4708,19.4806,9800.0
2007-06-12 10:25:00,39.79,39.86,39.75,39.8,8500.0,19.4904,19.5247,19.4708,19.4953,8500.0
2007-06-12 10:30:00,39.81,39.88,39.81,39.85,7400.0,19.5002,19.5344,19.5002,19.5198,7400.0
2007-06-12 10:35:00,39.85,39.91,39.82,39.91,5300.0,19.5198,19.5491,19.5051,19.5491,5300.0
2007-06-12 10:40:00,39.91,39.96,39.82,39.83,23700.0,19.5491,19.5736,19.5051,19.51,23700.0
2007-06-12 10:45:00,39.82,39.9,39.81,39.83,14900.0,19.5051,19.5442,19.5002,19.51,14900.0
2007-06-12 10:50:00,39.86,39.86,39.64,39.64,24700.0,19.5247,19.5247,19.4169,19.4169,24700.0
2007-06-12 10:55:00,39.64,39.77,39.62,39.77,6900.0,19.4169,19.4806,19.4071,19.4806,6900.0
2007-06-12 11:00:00,39.77,39.82,39.75,39.75,10100.0,19.4806,19.5051,19.4708,19.4708,10100.0
2007-06-12 11:05:00,39.77,39.77,39.58,39.7,14100.0,19.4806,19.4806,19.3875,19.4463,14100.0
2007-06-12 11:10:00,39.7,39.71,39.6,39.61,1900.0,19.4463,19.4512,19.3973,19.4022,1900.0
2007-06-12 11:15:00,39.63,39.69,39.63,39.69,2000.0,19.412,19.4414,19.412,19.4414,2000.0
2007-06-12 11:20:00,39.69,39.69,39.66,39.67,5000.0,19.4414,19.4414,19.4267,19.4316,5000.0
2007-06-12 11:25:00,39.69,39.78,39.69,39.69,11300.0,19.4414,19.4855,19.4414,19.4414,11300.0
2007-06-12 11:30:00,39.72,39.82,39.72,39.75,23600.0,19.4561,19.5051,19.4561,19.4708,23600.0
2007-06-12 11:35:00,39.75,39.92,39.72,39.89,7000.0,19.4708,19.554,19.4561,19.5393,7000.0
2007-06-12 11:40:00,39.89,39.91,39.86,39.89,17900.0,19.5393,19.5491,19.5247,19.5393,17900.0
2007-06-12 11:45:00,39.91,39.92,39.84,39.9,30700.0,19.5491,19.554,19.5149,19.5442,30700.0
2007-06-12 11:50:00,39.91,39.91,39.87,39.91,3800.0,19.5491,19.5491,19.5295,19.5491,3800.0
2007-06-12 11:55:00,39.92,39.92,39.81,39.86,3800.0,19.554,19.554,19.5002,19.5247,3800.0
2007-06-12 12:00:00,39.86,39.88,39.85,39.87,800.0,19.5247,19.5344,19.5198,19.5295,800.0
2007-06-12 12:05:00,39.86,39.87,39.83,39.84,3000.0,19.5247,19.5295,19.51,19.5149,3000.0
2007-06-12 12:10:00,39.85,39.86,39.84,39.85,3400.0,19.5198,19.5247,19.5149,19.5198,3400.0
2007-06-12 12:15:00,39.86,39.87,39.84,39.85,4500.0,19.5247,19.5295,19.5149,19.5198,4500.0
2007-06-12 12:20:00,39.85,39.87,39.84,39.84,5700.0,19.5198,19.5295,19.5149,19.5149,5700.0
2007-06-12 12:25:00,39.84,39.86,39.84,39.85,7800.0,19.5149,19.5247,19.5149,19.5198,7800.0
2007-06-12 12:30:00,39.84,39.87,39.84,39.86,18000.0,19.5149,19.5295,19.5149,19.5247,18000.0
2007-06-12 12:35:00,39.86,39.87,39.84,39.86,4500.0,19.5247,19.5295,19.5149,19.5247,4500.0
2007-06-12 12:40:00,39.86,39.87,39.84,39.84,4700.0,19.5247,19.5295,19.5149,19.5149,4700.0
2007-06-12 12:45:00,39.85,39.88,39.85,39.88,1800.0,19.5198,19.5344,19.5198,19.5344,1800.0
2007-06-12 12:50:00,39.88,39.88,39.77,39.77,8100.0,19.5344,19.5344,19.4806,19.4806,8100.0
2007-06-12 12:55:00,39.77,39.78,39.76,39.77,3400.0,19.4806,19.4855,19.4757,19.4806,3400.0
2007-06-12 13:00:00,39.76,39.82,39.73,39.8,6600.0,19.4757,19.5051,19.461,19.4953,6600.0
2007-06-12 13:05:00,39.81,39.81,39.8,39.81,1700.0,19.5002,19.5002,19.4953,19.5002,1700.0
2007-06-12 13:10:00,39.81,39.83,39.8,39.82,2800.0,19.5002,19.51,19.4953,19.5051,2800.0
2007-06-12 13:15:00,39.83,39.87,39.82,39.86,8700.0,19.51,19.5295,19.5051,19.5247,8700.0
2007-06-12 13:20:00,39.86,39.92,39.85,39.9,9700.0,19.5247,19.554,19.5198,19.5442,9700.0
2007-06-12 13:25:00,39.91,39.93,39.88,39.9,4900.0,19.5491,19.5589,19.5344,19.5442,4900.0
2007-06-12 13:30:00,39.91,39.94,39.88,39.9,6700.0,19.5491,19.5638,19.5344,19.5442,6700.0
2007-06-12 13:35:00,39.92,39.93,39.89,39.93,6000.0,19.554,19.5589,19.5393,19.5589,6000.0
2007-06-12 13:40:00,39.95,39.98,39.92,39.94,4400.0,19.5687,19.5834,19.554,19.5638,4400.0
2007-06-12 13:45:00,39.98,40.01,39.92,39.98,13400.0,19.5834,19.5981,19.554,19.5834,13400.0
2007-06-12 13:50:00,39.99,40.0,39.97,39.97,7500.0,19.5883,19.5932,19.5785,19.5785,7500.0
2007-06-12 13:55:00,39.98,39.98,39.92,39.95,7900.0,19.5834,19.5834,19.554,19.5687,7900.0
2007-06-12 14:00:00,39.95,40.13,39.95,40.08,39100.0,19.5687,19.6569,19.5687,19.6324,39100.0
2007-06-12 14:05:00,40.09,40.12,39.98,40.0,11900.0,19.6373,19.652,19.5834,19.5932,11900.0
2007-06-12 14:10:00,39.99,40.0,39.95,39.97,3700.0,19.5883,19.5932,19.5687,19.5785,3700.0
2007-06-12 14:15:00,39.97,40.0,39.9,39.91,5400.0,19.5785,19.5932,19.5442,19.5491,5400.0
2007-06-12 14:20:00,39.89,39.89,39.71,39.75,4900.0,19.5393,19.5393,19.4512,19.4708,4900.0
2007-06-12 14:25:00,39.75,39.75,39.66,39.69,6300.0,19.4708,19.4708,19.4267,19.4414,6300.0
2007-06-12 14:30:00,39.68,39.68,39.63,39.64,6700.0,19.4365,19.4365,19.412,19.4169,6700.0
2007-06-12 14:35:00,39.64,39.71,39.58,39.58,7300.0,19.4169,19.4512,19.3875,19.3875,7300.0
2007-06-12 14:40:00,39.57,39.67,39.53,39.59,6300.0,19.3826,19.4316,19.363,19.3924,6300.0
2007-06-12 14:45:00,39.59,39.6,39.48,39.53,5500.0,19.3924,19.3973,19.3385,19.363,5500.0
2007-06-12 14:50:00,39.53,39.73,39.53,39.73,6400.0,19.363,19.461,19.363,19.461,6400.0
2007-06-12 14:55:00,39.72,39.77,39.65,39.77,4800.0,19.4561,19.4806,19.4218,19.4806,4800.0
2007-06-12 15:00:00,39.78,39.78,39.69,39.71,8000.0,19.4855,19.4855,19.4414,19.4512,8000.0
2007-06-12 15:05:00,39.68,39.69,39.54,39.62,11300.0,19.4365,19.4414,19.3679,19.4071,11300.0
2007-06-12 15:10:00,39.58,39.67,39.55,39.58,10000.0,19.3875,19.4316,19.3728,19.3875,10000.0
2007-06-12 15:15:00,39.57,39.64,39.49,39.64,8800.0,19.3826,19.4169,19.3434,19.4169,8800.0
2007-06-12 15:20:00,39.63,39.72,39.6,39.68,13600.0,19.412,19.4561,19.3973,19.4365,13600.0
2007-06-12 15:25:00,39.68,39.7,39.65,39.65,22100.0,19.4365,19.4463,19.4218,19.4218,22100.0
2007-06-12 15:30:00,39.63,39.69,39.54,39.59,17300.0,19.412,19.4414,19.3679,19.3924,17300.0
2007-06-12 15:35:00,39.58,39.62,39.5,39.55,15900.0,19.3875,19.4071,19.3483,19.3728,15900.0
2007-06-12 15:40:00,39.55,39.55,39.49,39.52,10600.0,19.3728,19.3728,19.3434,19.3581,10600.0
2007-06-12 15:45:00,39.52,39.55,39.5,39.51,12400.0,19.3581,19.3728,19.3483,19.3532,12400.0
2007-06-12 15:50:00,39.48,39.55,39.48,39.5,11000.0,19.3385,19.3728,19.3385,19.3483,11000.0
2007-06-12 15:55:00,39.48,39.55,39.35,39.39,39400.0,19.3385,19.3728,19.2748,19.2944,39400.0
2007-06-13 09:30:00,39.5,39.5,39.48,39.5,11300.0,19.4875,19.4875,19.4776,19.4875,11300.0
2007-06-13 09:35:00,39.5,39.62,39.35,39.4,32100.0,19.4875,19.5467,19.4135,19.4381,32100.0
2007-06-13 09:40:00,39.43,39.5,39.24,39.24,12300.0,19.4529,19.4875,19.3592,19.3592,12300.0
2007-06-13 09:45:00,39.21,39.3,39.08,39.26,37100.0,19.3444,19.3888,19.2803,19.3691,37100.0
2007-06-13 09:50:00,39.25,39.41,39.25,39.37,5800.0,19.3641,19.4431,19.3641,19.4233,5800.0
2007-06-13 09:55:00,39.35,39.38,39.21,39.35,9600.0,19.4135,19.4283,19.3444,19.4135,9600.0
2007-06-13 10:00:00,39.32,39.4,39.28,39.34,34800.0,19.3987,19.4381,19.3789,19.4085,34800.0
2007-06-13 10:05:00,39.37,39.38,39.21,39.21,5300.0,19.4233,19.4283,19.3444,19.3444,5300.0
2007-06-13 10:10:00,39.2,39.28,39.2,39.21,2000.0,19.3395,19.3789,19.3395,19.3444,2000.0
2007-06-13 10:15:00,39.22,39.39,39.22,39.39,5800.0,19.3493,19.4332,19.3493,19.4332,5800.0
2007-06-13 10:20:00,39.4,39.55,39.4,39.49,20500.0,19.4381,19.5121,19.4381,19.4825,20500.0
2007-06-13 10:25:00,39.48,39.49,39.36,39.38,3200.0,19.4776,19.4825,19.4184,19.4283,3200.0
2007-06-13 10:30:00,39.38,39.39,39.37,39.37,2000.0,19.4283,19.4332,19.4233,19.4233,2000.0
2007-06-13 10:35:00,39.38,39.38,39.33,39.33,1100.0,19.4283,19.4283,19.4036,19.4036,1100.0
2007-06-13 10:40:00,39.33,39.38,39.33,39.37,1300.0,19.4036,19.4283,19.4036,19.4233,1300.0
2007-06-13 10:45:00,39.38,39.41,39.37,39.39,2600.0,19.4283,19.4431,19.4233,19.4332,2600.0
2007-06-13 10:50:00,39.39,39.4,39.37,39.39,3600.0,19.4332,19.4381,19.4233,19.4332,3600.0
2007-06-13 10:55:00,39.39,39.41,39.37,39.4,2900.0,19.4332,19.4431,19.4233,19.4381,2900.0
2007-06-13 11:00:00,39.4,39.41,39.37,39.41,3300.0,19.4381,19.4431,19.4233,19.4431,3300.0
2007-06-13 11:05:00,39.41,39.44,39.39,39.4,12700.0,19.4431,19.4579,19.4332,19.4381,12700.0
2007-06-13 11:10:00,39.39,39.41,39.34,39.36,7800.0,19.4332,19.4431,19.4085,19.4184,7800.0
2007-06-13 11:15:00,39.36,39.36,39.32,39.32,1500.0,19.4184,19.4184,19.3987,19.3987,1500.0
2007-06-13 11:20:00,39.33,39.35,39.28,39.32,5900.0,19.4036,19.4135,19.3789,19.3987,5900.0
2007-06-13 11:25:00,39.32,39.32,39.31,39.32,1500.0,19.3987,19.3987,19.3937,19.3987,1500.0
2007-06-13 11:30:00,39.31,39.34,39.29,39.33,12400.0,19.3937,19.4085,19.3839,19.4036,12400.0
2007-06-13 11:35:00,39.34,39.34,39.23,39.31,16400.0,19.4085,19.4085,19.3543,19.3937,16400.0
2007-06-13 11:40:00,39.26,39.29,39.19,39.25,5700.0,19.3691,19.3839,19.3345,19.3641,5700.0
2007-06-13 11:45:00,39.25,39.31,39.25,39.31,2000.0,19.3641,19.3937,19.3641,19.3937,2000.0
2007-06-13 11:50:00,39.3,39.3,39.29,39.3,13700.0,19.3888,19.3888,19.3839,19.3888,13700.0
2007-06-13 11:55:00,39.31,39.31,39.3,39.3,600.0,19.3937,19.3937,19.3888,19.3888,600.0
2007-06-13 12:00:00,39.3,39.31,39.25,39.25,1400.0,19.3888,19.3937,19.3641,19.3641,1400.0
2007-06-13 12:05:00,39.25,39.25,39.25,39.25,400.0,19.3641,19.3641,19.3641,19.3641,400.0
2007-06-13 12:10:00,39.25,39.28,39.25,39.28,1800.0,19.3641,19.3789,19.3641,19.3789,1800.0
2007-06-13 12:15:00,39.27,39.31,39.27,39.31,900.0,19.374,19.3937,19.374,19.3937,900.0
2007-06-13 12:20:00,39.31,39.32,39.3,39.3,2600.0,19.3937,19.3987,19.3888,19.3888,2600.0
2007-06-13 12:25:00,39.3,39.31,39.28,39.3,1600.0,19.3888,19.3937,19.3789,19.3888,1600.0
2007-06-13 12:30:00,39.3,39.3,39.29,39.3,2200.0,19.3888,19.3888,19.3839,19.3888,2200.0
2007-06-13 12:35:00,39.3,39.31,39.29,39.3,7300.0,19.3888,19.3937,19.3839,19.3888,7300.0
2007-06-13 12:40:00,39.3,39.32,39.26,39.32,66800.0,19.3888,19.3987,19.3691,19.3987,66800.0
2007-06-13 12:45:00,39.31,39.33,39.29,39.31,8000.0,19.3937,19.4036,19.3839,19.3937,8000.0
2007-06-13 12:50:00,39.31,39.35,39.3,39.34,13000.0,19.3937,19.4135,19.3888,19.4085,13000.0
2007-06-13 12:55:00,39.34,39.35,39.25,39.29,6900.0,19.4085,19.4135,19.3641,19.3839,6900.0
2007-06-13 13:00:00,39.28,39.33,39.28,39.31,6500.0,19.3789,19.4036,19.3789,19.3937,6500.0
2007-06-13 13:05:00,39.3,39.31,39.25,39.28,3000.0,19.3888,19.3937,19.3641,19.3789,3000.0
2007-06-13 13:10:00,39.32,39.35,39.28,39.31,2100.0,19.3987,19.4135,19.3789,19.3937,2100.0
2007-06-13 13:15:00,39.32,39.33,39.25,39.29,6900.0,19.3987,19.4036,19.3641,19.3839,6900.0
2007-06-13 13:20:00,39.29,39.33,39.27,39.31,4200.0,19.3839,19.4036,19.374,19.3937,4200.0
2007-06-13 13:25:00,39.31,39.32,39.27,39.29,42700.0,19.3937,19.3987,19.374,19.3839,42700.0
2007-06-13 13:30:00,39.29,39.31,39.2,39.3,292300.0,19.3839,19.3937,19.3395,19.3888,292300.0
2007-06-13 13:35:00,39.28,39.3,39.26,39.28,9700.0,19.3789,19.3888,19.3691,19.3789,9700.0
2007-06-13 13:40:00,39.29,39.31,39.28,39.3,29400.0,19.3839,19.3937,19.3789,19.3888,29400.0
2007-06-13 13:45:00,39.3,39.31,39.3,39.3,1000.0,19.3888,19.3937,19.3888,19.3888,1000.0
2007-06-13 13:50:00,39.29,39.32,39.28,39.28,3400.0,19.3839,19.3987,19.3789,19.3789,3400.0
2007-06-13 13:55:00,39.28,39.3,39.26,39.3,2400.0,19.3789,19.3888,19.3691,19.3888,2400.0
2007-06-13 14:00:00,39.3,39.35,39.28,39.32,28800.0,19.3888,19.4135,19.3789,19.3987,28800.0
2007-06-13 14:05:00,39.33,39.35,39.3,39.35,100000.0,19.4036,19.4135,19.3888,19.4135,100000.0
2007-06-13 14:10:00,39.37,39.52,39.36,39.49,5600.0,19.4233,19.4973,19.4184,19.4825,5600.0
2007-06-13 14:15:00,39.48,39.53,39.46,39.47,9400.0,19.4776,19.5023,19.4677,19.4727,9400.0
2007-06-13 14:20:00,39.43,39.48,39.41,39.46,42300.0,19.4529,19.4776,19.4431,19.4677,42300.0
2007-06-13 14:25:00,39.47,39.51,39.44,39.46,17600.0,19.4727,19.4924,19.4579,19.4677,17600.0
2007-06-13 14:30:00,39.45,39.5,39.38,39.41,14100.0,19.4628,19.4875,19.4283,19.4431,14100.0
2007-06-13 14:35:00,39.4,39.41,39.39,39.4,5200.0,19.4381,19.4431,19.4332,19.4381,5200.0
2007-06-13 14:40:00,39.4,39.43,39.39,39.43,10300.0,19.4381,19.4529,19.4332,19.4529,10300.0
2007-06-13 14:45:00,39.42,39.49,39.42,39.48,7500.0,19.448,19.4825,19.448,19.4776,7500.0
2007-06-13 14:50:00,39.47,39.51,39.46,39.5,13700.0,19.4727,19.4924,19.4677,19.4875,13700.0
2007-06-13 14:55:00,39.5,39.51,39.48,39.49,9000.0,19.4875,19.4924,19.4776,19.4825,9000.0
2007-06-13 15:00:00,39.49,39.51,39.46,39.48,10300.0,19.4825,19.4924,19.4677,19.4776,10300.0
2007-06-13 15:05:00,39.47,39.52,39.44,39.49,8000.0,19.4727,19.4973,19.4579,19.4825,8000.0
2007-06-13 15:10:00,39.49,39.51,39.43,39.5,10800.0,19.4825,19.4924,19.4529,19.4875,10800.0
2007-06-13 15:15:00,39.48,39.5,39.48,39.49,10500.0,19.4776,19.4875,19.4776,19.4825,10500.0
2007-06-13 15:20:00,39.49,39.54,39.48,39.54,4500.0,19.4825,19.5072,19.4776,19.5072,4500.0
2007-06-13 15:25:00,39.55,39.68,39.55,39.67,4400.0,19.5121,19.5763,19.5121,19.5713,4400.0
2007-06-13 15:30:00,39.68,39.75,39.68,39.68,8100.0,19.5763,19.6108,19.5763,19.5763,8100.0
2007-06-13 15:35:00,39.69,39.74,39.69,39.74,4900.0,19.5812,19.6059,19.5812,19.6059,4900.0
2007-06-13 15:40:00,39.74,39.83,39.74,39.76,18200.0,19.6059,19.6503,19.6059,19.6157,18200.0
2007-06-13 15:45:00,39.76,39.8,39.68,39.75,23300.0,19.6157,19.6355,19.5763,19.6108,23300.0
2007-06-13 15:50:00,39.77,39.78,39.73,39.75,33900.0,19.6207,19.6256,19.6009,19.6108,33900.0
2007-06-13 15:55:00,39.74,39.75,39.72,39.75,14900.0,19.6059,19.6108,19.596,19.6108,14900.0
2007-06-14 09:30:00,39.74,39.75,39.61,39.71,2000.0,19.6059,19.6108,19.5417,19.5911,2000.0
2007-06-14 09:35:00,39.72,39.78,39.61,39.61,6000.0,19.596,19.6256,19.5417,19.5417,6000.0
2007-06-14 09:40:00,39.55,39.62,39.46,39.47,3800.0,19.5121,19.5467,19.4677,19.4727,3800.0
2007-06-14 09:45:00,39.47,39.68,39.45,39.65,4600.0,19.4727,19.5763,19.4628,19.5615,4600.0
2007-06-14 09:50:00,39.65,39.74,39.61,39.72,5100.0,19.5615,19.6059,19.5417,19.596,5100.0
2007-06-14 09:55:00,39.67,39.75,39.67,39.71,2800.0,19.5713,19.6108,19.5713,19.5911,2800.0
2007-06-14 10:00:00,39.75,39.75,39.66,39.66,1500.0,19.6108,19.6108,19.5664,19.5664,1500.0
2007-06-14 10:05:00,39.66,39.77,39.61,39.73,3800.0,19.5664,19.6207,19.5417,19.6009,3800.0
2007-06-14 10:10:00,39.76,39.77,39.71,39.75,1700.0,19.6157,19.6207,19.5911,19.6108,1700.0
2007-06-14 10:15:00,39.75,39.75,39.7,39.7,1600.0,19.6108,19.6108,19.5861,19.5861,1600.0
2007-06-14 10:20:00,39.7,39.73,39.67,39.68,6500.0,19.5861,19.6009,19.5713,19.5763,6500.0
2007-06-14 10:25:00,39.68,39.77,39.66,39.75,4100.0,19.5763,19.6207,19.5664,19.6108,4100.0
2007-06-14 10:30:00,39.78,39.83,39.73,39.79,3900.0,19.6256,19.6503,19.6009,19.6305,3900.0
2007-06-14 10:35:00,39.8,39.85,39.79,39.83,3100.0,19.6355,19.6601,19.6305,19.6503,3100.0
2007-06-14 10:40:00,39.82,39.95,39.82,39.93,18000.0,19.6453,19.7095,19.6453,19.6996,18000.0
2007-06-14 10:45:00,39.91,39.91,39.79,39.81,3300.0,19.6897,19.6897,19.6305,19.6404,3300.0
2007-06-14 10:50:00,39.8,39.84,39.79,39.83,9000.0,19.6355,19.6552,19.6305,19.6503,9000.0
2007-06-14 10:55:00,39.8,39.83,39.8,39.81,7400.0,19.6355,19.6503,19.6355,19.6404,7400.0
2007-06-14 11:00:00,39.8,39.84,39.77,39.82,7200.0,19.6355,19.6552,19.6207,19.6453,7200.0
2007-06-14 11:05:00,39.8,39.8,39.78,39.78,900.0,19.6355,19.6355,19.6256,19.6256,900.0
2007-06-14 11:10:00,39.77,39.83,39.76,39.8,6700.0,19.6207,19.6503,19.6157,19.6355,6700.0
2007-06-14 11:15:00,39.8,39.8,39.77,39.78,2000.0,19.6355,19.6355,19.6207,19.6256,2000.0
2007-06-14 11:20:00,39.79,39.88,39.78,39.84,12700.0,19.6305,19.6749,19.6256,19.6552,12700.0
2007-06-14 11:25:00,39.8,39.92,39.79,39.92,7200.0,19.6355,19.6947,19.6305,19.6947,7200.0
2007-06-14 11:30:00,39.9,39.91,39.86,39.9,21400.0,19.6848,19.6897,19.6651,19.6848,21400.0
2007-06-14 11:35:00,39.91,39.92,39.89,39.91,7500.0,19.6897,19.6947,19.6799,19.6897,7500.0
2007-06-14 11:40:00,39.92,39.96,39.92,39.96,4200.0,19.6947,19.7144,19.6947,19.7144,4200.0
2007-06-14 11:45:00,39.91,39.93,39.88,39.88,6400.0,19.6897,19.6996,19.6749,19.6749,6400.0
2007-06-14 11:50:00,39.83,39.83,39.77,39.78,5900.0,19.6503,19.6503,19.6207,19.6256,5900.0
2007-06-14 11:55:00,39.77,39.78,39.72,39.72,4800.0,19.6207,19.6256,19.596,19.596,4800.0
2007-06-14 12:00:00,39.72,39.72,39.7,39.7,4800.0,19.596,19.596,19.5861,19.5861,4800.0
2007-06-14 12:05:00,39.69,39.69,39.63,39.66,1600.0,19.5812,19.5812,19.5516,19.5664,1600.0
2007-06-14 12:10:00,39.66,39.71,39.66,39.71,9200.0,19.5664,19.5911,19.5664,19.5911,9200.0
2007-06-14 12:15:00,39.7,39.73,39.69,39.69,7800.0,19.5861,19.6009,19.5812,19.5812,7800.0
2007-06-14 12:20:00,39.71,39.75,39.7,39.74,8300.0,19.5911,19.6108,19.5861,19.6059,8300.0
2007-06-14 12:25:00,39.74,39.76,39.73,39.73,3700.0,19.6059,19.6157,19.6009,19.6009,3700.0
2007-06-14 12:30:00,39.75,39.75,39.71,39.71,1600.0,19.6108,19.6108,19.5911,19.5911,1600.0
2007-06-14 12:35:00,39.72,39.72,39.72,39.72,1200.0,19.596,19.596,19.596,19.596,1200.0
2007-06-14 12:40:00,39.71,39.71,39.71,39.71,2200.0,19.5911,19.5911,19.5911,19.5911,2200.0
2007-06-14 12:45:00,39.71,39.71,39.67,39.69,4100.0,19.5911,19.5911,19.5713,19.5812,4100.0
2007-06-14 12:50:00,39.67,39.67,39.64,39.64,1100.0,19.5713,19.5713,19.5565,19.5565,1100.0
2007-06-14 12:55:00,39.64,39.64,39.55,39.55,2700.0,19.5565,19.5565,19.5121,19.5121,2700.0
2007-06-14 13:00:00,39.54,39.54,39.53,39.54,1700.0,19.5072,19.5072,19.5023,19.5072,1700.0
2007-06-14 13:05:00,39.53,39.54,39.52,39.52,2400.0,19.5023,19.5072,19.4973,19.4973,2400.0
2007-06-14 13:10:00,39.5,39.5,39.46,39.47,7200.0,19.4875,19.4875,19.4677,19.4727,7200.0
2007-06-14 13:15:00,39.48,39.48,39.45,39.45,4400.0,19.4776,19.4776,19.4628,19.4628,4400.0
2007-06-14 13:20:00,39.45,39.46,39.43,39.44,6500.0,19.4628,19.4677,19.4529,19.4579,6500.0
2007-06-14 13:25:00,39.43,39.46,39.42,39.45,5500.0,19.4529,19.4677,19.448,19.4628,5500.0
2007-06-14 13:30:00,39.43,39.46,39.4,39.42,6700.0,19.4529,19.4677,19.4381,19.448,6700.0
2007-06-14 13:35:00,39.4,39.41,39.37,39.38,5400.0,19.4381,19.4431,19.4233,19.4283,5400.0
2007-06-14 13:40:00,39.37,39.38,39.36,39.38,3500.0,19.4233,19.4283,19.4184,19.4283,3500.0
2007-06-14 13:45:00,39.39,39.43,39.38,39.41,6000.0,19.4332,19.4529,19.4283,19.4431,6000.0
2007-06-14 13:50:00,39.43,39.43,39.36,39.41,6200.0,19.4529,19.4529,19.4184,19.4431,6200.0
2007-06-14 13:55:00,39.41,39.41,39.39,39.4,2200.0,19.4431,19.4431,19.4332,19.4381,2200.0
2007-06-14 14:00:00,39.4,39.4,39.31,39.33,4200.0,19.4381,19.4381,19.3937,19.4036,4200.0
2007-06-14 14:05:00,39.3,39.33,39.3,39.31,2900.0,19.3888,19.4036,19.3888,19.3937,2900.0
2007-06-14 14:10:00,39.31,39.32,39.3,39.3,1200.0,19.3937,19.3987,19.3888,19.3888,1200.0
2007-06-14 14:15:00,39.29,39.3,39.29,39.3,1100.0,19.3839,19.3888,19.3839,19.3888,1100.0
2007-06-14 14:20:00,39.29,39.29,39.24,39.25,5000.0,19.3839,19.3839,19.3592,19.3641,5000.0
2007-06-14 14:25:00,39.26,39.35,39.26,39.31,15400.0,19.3691,19.4135,19.3691,19.3937,15400.0
2007-06-14 14:30:00,39.31,39.35,39.31,39.35,2700.0,19.3937,19.4135,19.3937,19.4135,2700.0
2007-06-14 14:35:00,39.35,39.35,39.33,39.35,6900.0,19.4135,19.4135,19.4036,19.4135,6900.0
2007-06-14 14:40:00,39.35,39.36,39.33,39.34,2700.0,19.4135,19.4184,19.4036,19.4085,2700.0
2007-06-14 14:45:00,39.34,39.38,39.33,39.37,7400.0,19.4085,19.4283,19.4036,19.4233,7400.0
2007-06-14 14:50:00,39.37,39.38,39.34,39.35,5700.0,19.4233,19.4283,19.4085,19.4135,5700.0
2007-06-14 14:55:00,39.34,39.36,39.31,39.34,6100.0,19.4085,19.4184,19.3937,19.4085,6100.0
2007-06-14 15:00:00,39.34,39.37,39.34,39.36,5700.0,19.4085,19.4233,19.4085,19.4184,5700.0
2007-06-14 15:05:00,39.36,39.4,39.35,39.39,5300.0,19.4184,19.4381,19.4135,19.4332,5300.0
2007-06-14 15:10:00,39.4,39.44,39.37,39.44,2300.0,19.4381,19.4579,19.4233,19.4579,2300.0
2007-06-14 15:15:00,39.44,39.45,39.4,39.43,4800.0,19.4579,19.4628,19.4381,19.4529,4800.0
2007-06-14 15:20:00,39.44,39.58,39.43,39.58,8200.0,19.4579,19.5269,19.4529,19.5269,8200.0
2007-06-14 15:25:00,39.56,39.59,39.55,39.56,6000.0,19.5171,19.5319,19.5121,19.5171,6000.0
2007-06-14 15:30:00,39.55,39.56,39.54,39.55,5500.0,19.5121,19.5171,19.5072,19.5121,5500.0
2007-06-14 15:35:00,39.55,39.57,39.54,39.57,8700.0,19.5121,19.522,19.5072,19.522,8700.0
2007-06-14 15:40:00,39.57,39.61,39.56,39.57,7300.0,19.522,19.5417,19.5171,19.522,7300.0
2007-06-14 15:45:00,39.57,39.6,39.57,39.57,2300.0,19.522,19.5368,19.522,19.522,2300.0
2007-06-14 15:50:00,39.58,39.6,39.54,39.54,4900.0,19.5269,19.5368,19.5072,19.5072,4900.0
2007-06-14 15:55:00,39.51,39.56,39.46,39.51,7100.0,19.4924,19.5171,19.4677,19.4924,7100.0
2007-06-15 09:30:00,40.27,40.5,40.27,40.38,121100.0,19.8674,19.9808,19.8674,19.9216,121100.0
2007-06-15 09:35:00,40.39,40.43,40.39,40.43,1600.0,19.9266,19.9463,19.9266,19.9463,1600.0
2007-06-15 09:40:00,40.43,40.43,40.34,40.36,7500.0,19.9463,19.9463,19.9019,19.9118,7500.0
2007-06-15 09:45:00,40.36,40.49,40.34,40.42,39500.0,19.9118,19.9759,19.9019,19.9414,39500.0
2007-06-15 09:50:00,40.41,40.49,40.26,40.34,6900.0,19.9364,19.9759,19.8624,19.9019,6900.0
2007-06-15 09:55:00,40.32,40.37,40.32,40.36,27700.0,19.892,19.9167,19.892,19.9118,27700.0
2007-06-15 10:00:00,40.35,40.47,40.34,40.39,8200.0,19.9068,19.966,19.9019,19.9266,8200.0
2007-06-15 10:05:00,40.44,40.44,40.42,40.43,3400.0,19.9512,19.9512,19.9414,19.9463,3400.0
2007-06-15 10:10:00,40.44,40.53,40.44,40.5,14000.0,19.9512,19.9956,19.9512,19.9808,14000.0
2007-06-15 10:15:00,40.5,40.5,40.49,40.5,10900.0,19.9808,19.9808,19.9759,19.9808,10900.0
2007-06-15 10:20:00,40.5,40.5,40.45,40.49,9400.0,19.9808,19.9808,19.9562,19.9759,9400.0
2007-06-15 10:25:00,40.5,40.52,40.49,40.52,2600.0,19.9808,19.9907,19.9759,19.9907,2600.0
2007-06-15 10:30:00,40.52,40.94,40.52,40.86,14500.0,19.9907,20.1979,19.9907,20.1584,14500.0
2007-06-15 10:35:00,40.88,40.98,40.83,40.94,8600.0,20.1683,20.2176,20.1436,20.1979,8600.0
2007-06-15 10:40:00,40.89,40.89,40.87,40.89,4300.0,20.1732,20.1732,20.1634,20.1732,4300.0
2007-06-15 10:45:00,40.89,40.92,40.78,40.78,8400.0,20.1732,20.188,20.119,20.119,8400.0
2007-06-15 10:50:00,40.77,40.79,40.74,40.76,3300.0,20.114,20.1239,20.0992,20.1091,3300.0
2007-06-15 10:55:00,40.77,40.87,40.76,40.87,1800.0,20.114,20.1634,20.1091,20.1634,1800.0
2007-06-15 11:00:00,40.87,40.97,40.87,40.92,3700.0,20.1634,20.2127,20.1634,20.188,3700.0
2007-06-15 11:05:00,40.92,40.95,40.74,40.91,30800.0,20.188,20.2028,20.0992,20.1831,30800.0
2007-06-15 11:10:00,40.95,40.95,40.89,40.92,6800.0,20.2028,20.2028,20.1732,20.188,6800.0
2007-06-15 11:15:00,40.92,40.92,40.83,40.85,6500.0,20.188,20.188,20.1436,20.1535,6500.0
2007-06-15 11:20:00,40.85,40.85,40.81,40.82,5700.0,20.1535,20.1535,20.1338,20.1387,5700.0
2007-06-15 11:25:00,40.82,40.87,40.81,40.87,4100.0,20.1387,20.1634,20.1338,20.1634,4100.0
2007-06-15 11:30:00,40.87,40.89,40.85,40.86,6100.0,20.1634,20.1732,20.1535,20.1584,6100.0
2007-06-15 11:35:00,40.88,40.89,40.84,40.85,6600.0,20.1683,20.1732,20.1486,20.1535,6600.0
2007-06-15 11:40:00,40.84,40.85,40.84,40.84,19900.0,20.1486,20.1535,20.1486,20.1486,19900.0
2007-06-15 11:45:00,40.84,40.9,40.84,40.9,7100.0,20.1486,20.1782,20.1486,20.1782,7100.0
2007-06-15 11:50:00,40.9,40.9,40.86,40.86,4600.0,20.1782,20.1782,20.1584,20.1584,4600.0
2007-06-15 11:55:00,40.86,40.86,40.78,40.78,5300.0,20.1584,20.1584,20.119,20.119,5300.0
2007-06-15 12:00:00,40.78,40.79,40.73,40.73,14000.0,20.119,20.1239,20.0943,20.0943,14000.0
2007-06-15 12:05:00,40.73,40.74,40.72,40.73,2000.0,20.0943,20.0992,20.0894,20.0943,2000.0
2007-06-15 12:10:00,40.71,40.71,40.56,40.57,3900.0,20.0844,20.0844,20.0104,20.0154,3900.0
2007-06-15 12:15:00,40.58,40.59,40.53,40.57,5600.0,20.0203,20.0252,19.9956,20.0154,5600.0
2007-06-15 12:20:00,40.57,40.59,40.55,40.59,2600.0,20.0154,20.0252,20.0055,20.0252,2600.0
2007-06-15 12:25:00,40.59,40.59,40.55,40.55,900.0,20.0252,20.0252,20.0055,20.0055,900.0
2007-06-15 12:30:00,40.54,40.58,40.54,40.58,8200.0,20.0006,20.0203,20.0006,20.0203,8200.0
2007-06-15 12:35:00,40.59,40.64,40.46,40.49,18800.0,20.0252,20.0499,19.9611,19.9759,18800.0
2007-06-15 12:40:00,40.5,40.51,40.49,40.49,2800.0,19.9808,19.9858,19.9759,19.9759,2800.0
2007-06-15 12:45:00,40.49,40.49,40.31,40.31,2600.0,19.9759,19.9759,19.8871,19.8871,2600.0
2007-06-15 12:50:00,40.32,40.33,40.23,40.23,3400.0,19.892,19.897,19.8476,19.8476,3400.0
2007-06-15 12:55:00,40.24,40.28,40.24,40.25,3400.0,19.8526,19.8723,19.8526,19.8575,3400.0
2007-06-15 13:00:00,40.24,40.25,40.15,40.19,2700.0,19.8526,19.8575,19.8081,19.8279,2700.0
2007-06-15 13:05:00,40.24,40.3,40.14,40.17,9300.0,19.8526,19.8822,19.8032,19.818,9300.0
2007-06-15 13:10:00,40.16,40.21,40.15,40.2,1500.0,19.8131,19.8377,19.8081,19.8328,1500.0
2007-06-15 13:15:00,40.2,40.27,40.2,40.27,3400.0,19.8328,19.8674,19.8328,19.8674,3400.0
2007-06-15 13:20:00,40.27,40.34,40.26,40.32,9700.0,19.8674,19.9019,19.8624,19.892,9700.0
2007-06-15 13:25:00,40.31,40.32,40.27,40.28,6900.0,19.8871,19.892,19.8674,19.8723,6900.0
2007-06-15 13:30:00,40.3,40.3,40.26,40.26,4000.0,19.8822,19.8822,19.8624,19.8624,4000.0
2007-06-15 13:35:00,40.28,40.29,40.25,40.27,2600.0,19.8723,19.8772,19.8575,19.8674,2600.0
2007-06-15 13:40:00,40.26,40.26,40.26,40.26,100.0,19.8624,19.8624,19.8624,19.8624,100.0
2007-06-15 13:45:00,40.27,40.27,40.2,40.21,2300.0,19.8674,19.8674,19.8328,19.8377,2300.0
2007-06-15 13:50:00,40.21,40.24,40.21,40.22,2100.0,19.8377,19.8526,19.8377,19.8427,2100.0
2007-06-15 13:55:00,40.22,40.24,40.21,40.22,3900.0,19.8427,19.8526,19.8377,19.8427,3900.0
2007-06-15 14:00:00,40.22,40.22,40.2,40.2,12600.0,19.8427,19.8427,19.8328,19.8328,12600.0
2007-06-15 14:05:00,40.21,40.21,40.14,40.15,8700.0,19.8377,19.8377,19.8032,19.8081,8700.0
2007-06-15 14:10:00,40.12,40.2,40.11,40.2,11400.0,19.7933,19.8328,19.7884,19.8328,11400.0
2007-06-15 14:15:00,40.2,40.22,40.15,40.18,9200.0,19.8328,19.8427,19.8081,19.8229,9200.0
2007-06-15 14:20:00,40.17,40.18,40.17,40.17,2300.0,19.818,19.8229,19.818,19.818,2300.0
2007-06-15 14:25:00,40.16,40.16,40.14,40.16,1800.0,19.8131,19.8131,19.8032,19.8131,1800.0
2007-06-15 14:30:00,40.16,40.18,40.14,40.18,5700.0,19.8131,19.8229,19.8032,19.8229,5700.0
2007-06-15 14:35:00,40.18,40.19,40.09,40.1,6100.0,19.8229,19.8279,19.7785,19.7835,6100.0
2007-06-15 14:40:00,40.05,40.1,40.04,40.06,3900.0,19.7588,19.7835,19.7539,19.7637,3900.0
2007-06-15 14:45:00,40.06,40.11,40.04,40.1,5600.0,19.7637,19.7884,19.7539,19.7835,5600.0
2007-06-15 14:50:00,40.1,40.1,40.0,40.07,5400.0,19.7835,19.7835,19.7341,19.7687,5400.0
2007-06-15 14:55:00,40.07,40.09,40.04,40.08,2300.0,19.7687,19.7785,19.7539,19.7736,2300.0
2007-06-15 15:00:00,40.07,40.09,40.0,40.03,4600.0,19.7687,19.7785,19.7341,19.7489,4600.0
2007-06-15 15:05:00,40.02,40.04,39.91,39.97,11900.0,19.744,19.7539,19.6897,19.7193,11900.0
2007-06-15 15:10:00,39.98,40.04,39.98,40.01,7500.0,19.7243,19.7539,19.7243,19.7391,7500.0
2007-06-15 15:15:00,40.02,40.05,39.91,39.95,7300.0,19.744,19.7588,19.6897,19.7095,7300.0
2007-06-15 15:20:00,39.94,39.97,39.88,39.95,6600.0,19.7045,19.7193,19.6749,19.7095,6600.0
2007-06-15 15:25:00,39.95,39.96,39.86,39.89,7500.0,19.7095,19.7144,19.6651,19.6799,7500.0
2007-06-15 15:30:00,39.9,39.9,39.84,39.84,3500.0,19.6848,19.6848,19.6552,19.6552,3500.0
2007-06-15 15:35:00,39.84,39.86,39.81,39.83,10400.0,19.6552,19.6651,19.6404,19.6503,10400.0
2007-06-15 15:40:00,39.85,40.0,39.84,39.94,37500.0,19.6601,19.7341,19.6552,19.7045,37500.0
2007-06-15 15:45:00,39.94,39.98,39.86,39.9,12500.0,19.7045,19.7243,19.6651,19.6848,12500.0
2007-06-15 15:50:00,39.89,39.9,39.85,39.9,21600.0,19.6799,19.6848,19.6601,19.6848,21600.0
2007-06-15 15:55:00,39.9,40.0,39.89,39.96,38300.0,19.6848,19.7341,19.6799,19.7144,38300.0
2007-06-18 09:30:00,40.1,40.36,40.1,40.36,2200.0,19.7835,19.9118,19.7835,19.9118,2200.0
2007-06-18 09:35:00,40.29,40.29,40.09,40.09,3100.0,19.8772,19.8772,19.7785,19.7785,3100.0
2007-06-18 09:40:00,40.03,40.03,39.79,39.82,4100.0,19.7489,19.7489,19.6305,19.6453,4100.0
2007-06-18 09:45:00,39.77,39.77,39.51,39.55,9600.0,19.6207,19.6207,19.4924,19.5121,9600.0
2007-06-18 09:50:00,39.57,39.64,39.54,39.62,6800.0,19.522,19.5565,19.5072,19.5467,6800.0
2007-06-18 09:55:00,39.67,39.82,39.56,39.76,6500.0,19.5713,19.6453,19.5171,19.6157,6500.0
2007-06-18 10:00:00,39.73,39.73,39.55,39.55,5400.0,19.6009,19.6009,19.5121,19.5121,5400.0
2007-06-18 10:05:00,39.55,39.63,39.52,39.58,8300.0,19.5121,19.5516,19.4973,19.5269,8300.0
2007-06-18 10:10:00,39.58,39.65,39.57,39.62,2700.0,19.5269,19.5615,19.522,19.5467,2700.0
2007-06-18 10:15:00,39.62,39.62,39.39,39.39,5500.0,19.5467,19.5467,19.4332,19.4332,5500.0
2007-06-18 10:20:00,39.39,39.56,39.35,39.56,5400.0,19.4332,19.5171,19.4135,19.5171,5400.0
2007-06-18 10:25:00,39.56,39.56,39.46,39.47,4000.0,19.5171,19.5171,19.4677,19.4727,4000.0
2007-06-18 10:30:00,39.47,39.51,39.42,39.51,3600.0,19.4727,19.4924,19.448,19.4924,3600.0
2007-06-18 10:35:00,39.53,39.53,39.35,39.38,3200.0,19.5023,19.5023,19.4135,19.4283,3200.0
2007-06-18 10:40:00,39.43,39.52,39.4,39.47,4200.0,19.4529,19.4973,19.4381,19.4727,4200.0
2007-06-18 10:45:00,39.47,39.53,39.44,39.44,2600.0,19.4727,19.5023,19.4579,19.4579,2600.0
2007-06-18 10:50:00,39.43,39.55,39.43,39.48,3000.0,19.4529,19.5121,19.4529,19.4776,3000.0
2007-06-18 10:55:00,39.53,39.55,39.36,39.36,3300.0,19.5023,19.5121,19.4184,19.4184,3300.0
2007-06-18 11:00:00,39.36,39.38,39.16,39.18,4300.0,19.4184,19.4283,19.3197,19.3296,4300.0
2007-06-18 11:05:00,39.2,39.28,39.2,39.28,3700.0,19.3395,19.3789,19.3395,19.3789,3700.0
2007-06-18 11:10:00,39.28,39.29,39.16,39.24,2900.0,19.3789,19.3839,19.3197,19.3592,2900.0
2007-06-18 11:15:00,39.25,39.39,39.25,39.37,4000.0,19.3641,19.4332,19.3641,19.4233,4000.0
2007-06-18 11:20:00,39.35,39.45,39.35,39.36,2000.0,19.4135,19.4628,19.4135,19.4184,2000.0
2007-06-18 11:25:00,39.36,39.38,39.32,39.32,4000.0,19.4184,19.4283,19.3987,19.3987,4000.0
2007-06-18 11:30:00,39.32,39.33,39.31,39.31,3100.0,19.3987,19.4036,19.3937,19.3937,3100.0
2007-06-18 11:35:00,39.32,39.35,39.32,39.34,1000.0,19.3987,19.4135,19.3987,19.4085,1000.0
2007-06-18 11:40:00,39.34,39.38,39.34,39.36,1300.0,19.4085,19.4283,19.4085,19.4184,1300.0
2007-06-18 11:45:00,39.36,39.37,39.29,39.3,2100.0,19.4184,19.4233,19.3839,19.3888,2100.0
2007-06-18 11:50:00,39.3,39.31,39.3,39.3,700.0,19.3888,19.3937,19.3888,19.3888,700.0
2007-06-18 11:55:00,39.3,39.33,39.28,39.29,2600.0,19.3888,19.4036,19.3789,19.3839,2600.0
2007-06-18 12:00:00,39.29,39.29,39.21,39.24,1900.0,19.3839,19.3839,19.3444,19.3592,1900.0
2007-06-18 12:05:00,39.22,39.3,39.22,39.29,4100.0,19.3493,19.3888,19.3493,19.3839,4100.0
2007-06-18 12:10:00,39.28,39.32,39.25,39.32,1400.0,19.3789,19.3987,19.3641,19.3987,1400.0
2007-06-18 12:15:00,39.32,39.39,39.31,39.35,3700.0,19.3987,19.4332,19.3937,19.4135,3700.0
2007-06-18 12:20:00,39.39,39.43,39.35,39.4,3800.0,19.4332,19.4529,19.4135,19.4381,3800.0
2007-06-18 12:25:00,39.37,39.38,39.34,39.34,1400.0,19.4233,19.4283,19.4085,19.4085,1400.0
2007-06-18 12:30:00,39.31,39.32,39.27,39.3,3200.0,19.3937,19.3987,19.374,19.3888,3200.0
2007-06-18 12:35:00,39.3,39.34,39.29,39.34,2600.0,19.3888,19.4085,19.3839,19.4085,2600.0
2007-06-18 12:40:00,39.35,39.43,39.35,39.43,8100.0,19.4135,19.4529,19.4135,19.4529,8100.0
2007-06-18 12:45:00,39.43,39.44,39.42,39.43,6700.0,19.4529,19.4579,19.448,19.4529,6700.0
2007-06-18 12:50:00,39.42,39.44,39.4,39.43,2400.0,19.448,19.4579,19.4381,19.4529,2400.0
2007-06-18 12:55:00,39.44,39.44,39.34,39.34,2800.0,19.4579,19.4579,19.4085,19.4085,2800.0
2007-06-18 13:00:00,39.33,39.34,39.26,39.34,2700.0,19.4036,19.4085,19.3691,19.4085,2700.0
2007-06-18 13:05:00,39.38,39.5,39.38,39.5,2500.0,19.4283,19.4875,19.4283,19.4875,2500.0
2007-06-18 13:10:00,39.48,39.51,39.46,39.51,8200.0,19.4776,19.4924,19.4677,19.4924,8200.0
2007-06-18 13:15:00,39.52,39.55,39.51,39.52,3400.0,19.4973,19.5121,19.4924,19.4973,3400.0
2007-06-18 13:20:00,39.51,39.51,39.46,39.5,6300.0,19.4924,19.4924,19.4677,19.4875,6300.0
2007-06-18 13:25:00,39.47,39.5,39.47,39.48,4500.0,19.4727,19.4875,19.4727,19.4776,4500.0
2007-06-18 13:30:00,39.48,39.5,39.44,39.47,16300.0,19.4776,19.4875,19.4579,19.4727,16300.0
2007-06-18 13:35:00,39.48,39.48,39.42,39.45,3500.0,19.4776,19.4776,19.448,19.4628,3500.0
2007-06-18 13:40:00,39.41,39.45,39.41,39.45,5300.0,19.4431,19.4628,19.4431,19.4628,5300.0
2007-06-18 13:45:00,39.41,39.44,39.37,39.42,3200.0,19.4431,19.4579,19.4233,19.448,3200.0
2007-06-18 13:50:00,39.41,39.47,39.41,39.44,2400.0,19.4431,19.4727,19.4431,19.4579,2400.0
2007-06-18 13:55:00,39.46,39.49,39.44,39.49,6800.0,19.4677,19.4825,19.4579,19.4825,6800.0
2007-06-18 14:00:00,39.47,39.51,39.47,39.47,5500.0,19.4727,19.4924,19.4727,19.4727,5500.0
2007-06-18 14:05:00,39.47,39.49,39.44,39.44,5800.0,19.4727,19.4825,19.4579,19.4579,5800.0
2007-06-18 14:10:00,39.43,39.47,39.43,39.45,3500.0,19.4529,19.4727,19.4529,19.4628,3500.0
2007-06-18 14:15:00,39.48,39.48,39.45,39.45,6300.0,19.4776,19.4776,19.4628,19.4628,6300.0
2007-06-18 14:20:00,39.46,39.48,39.44,39.47,3900.0,19.4677,19.4776,19.4579,19.4727,3900.0
2007-06-18 14:25:00,39.44,39.46,39.44,39.45,2200.0,19.4579,19.4677,19.4579,19.4628,2200.0
2007-06-18 14:30:00,39.45,39.45,39.33,39.35,5700.0,19.4628,19.4628,19.4036,19.4135,5700.0
2007-06-18 14:35:00,39.35,39.36,39.33,39.33,2900.0,19.4135,19.4184,19.4036,19.4036,2900.0
2007-06-18 14:40:00,39.34,39.35,39.26,39.28,6500.0,19.4085,19.4135,19.3691,19.3789,6500.0
2007-06-18 14:45:00,39.27,39.3,39.26,39.29,4000.0,19.374,19.3888,19.3691,19.3839,4000.0
2007-06-18 14:50:00,39.3,39.3,39.24,39.25,2600.0,19.3888,19.3888,19.3592,19.3641,2600.0
2007-06-18 14:55:00,39.25,39.31,39.22,39.29,7800.0,19.3641,19.3937,19.3493,19.3839,7800.0
2007-06-18 15:00:00,39.35,39.4,39.3,39.38,9700.0,19.4135,19.4381,19.3888,19.4283,9700.0
2007-06-18 15:05:00,39.39,39.39,39.27,39.29,6200.0,19.4332,19.4332,19.374,19.3839,6200.0
2007-06-18 15:10:00,39.27,39.32,39.23,39.25,9400.0,19.374,19.3987,19.3543,19.3641,9400.0
2007-06-18 15:15:00,39.25,39.26,39.21,39.23,4400.0,19.3641,19.3691,19.3444,19.3543,4400.0
2007-06-18 15:20:00,39.22,39.22,39.14,39.15,7200.0,19.3493,19.3493,19.3099,19.3148,7200.0
2007-06-18 15:25:00,39.15,39.17,39.05,39.09,7900.0,19.3148,19.3247,19.2655,19.2852,7900.0
2007-06-18 15:30:00,39.1,39.13,39.05,39.08,7100.0,19.2901,19.3049,19.2655,19.2803,7100.0
2007-06-18 15:35:00,39.08,39.17,39.07,39.17,9700.0,19.2803,19.3247,19.2753,19.3247,9700.0
2007-06-18 15:40:00,39.15,39.22,39.14,39.21,5200.0,19.3148,19.3493,19.3099,19.3444,5200.0
2007-06-18 15:45:00,39.21,39.21,39.17,39.17,3800.0,19.3444,19.3444,19.3247,19.3247,3800.0
2007-06-18 15:50:00,39.17,39.17,39.01,39.01,8500.0,19.3247,19.3247,19.2457,19.2457,8500.0
2007-06-18 15:55:00,39.01,39.02,38.9,38.98,19100.0,19.2457,19.2507,19.1915,19.2309,19100.0
2007-06-19 09:30:00,38.86,38.87,38.85,38.85,2600.0,19.1717,19.1767,19.1668,19.1668,2600.0
2007-06-19 09:35:00,38.79,38.8,38.74,38.77,5500.0,19.1372,19.1421,19.1125,19.1273,5500.0
2007-06-19 09:40:00,38.74,38.74,38.52,38.61,5700.0,19.1125,19.1125,19.004,19.0484,5700.0
2007-06-19 09:45:00,38.65,38.65,38.48,38.48,4200.0,19.0681,19.0681,18.9842,18.9842,4200.0
2007-06-19 09:50:00,38.49,38.62,38.45,38.45,4400.0,18.9892,19.0533,18.9694,18.9694,4400.0
2007-06-19 09:55:00,38.46,38.53,38.42,38.5,3900.0,18.9744,19.0089,18.9546,18.9941,3900.0
2007-06-19 10:00:00,38.5,38.57,38.46,38.47,2500.0,18.9941,19.0286,18.9744,18.9793,2500.0
2007-06-19 10:05:00,38.48,38.58,38.48,38.52,4000.0,18.9842,19.0336,18.9842,19.004,4000.0
2007-06-19 10:10:00,38.51,38.52,38.43,38.43,2400.0,18.999,19.004,18.9596,18.9596,2400.0
2007-06-19 10:15:00,38.44,38.52,38.43,38.5,6200.0,18.9645,19.004,18.9596,18.9941,6200.0
2007-06-19 10:20:00,38.5,38.51,38.47,38.51,4900.0,18.9941,18.999,18.9793,18.999,4900.0
2007-06-19 10:25:00,38.5,38.57,38.5,38.57,3100.0,18.9941,19.0286,18.9941,19.0286,3100.0
2007-06-19 10:30:00,38.57,38.79,38.57,38.72,5900.0,19.0286,19.1372,19.0286,19.1027,5900.0
2007-06-19 10:35:00,38.72,38.84,38.72,38.83,16000.0,19.1027,19.1619,19.1027,19.1569,16000.0
2007-06-19 10:40:00,38.82,38.82,38.78,38.8,3100.0,19.152,19.152,19.1323,19.1421,3100.0
2007-06-19 10:45:00,38.8,38.82,38.8,38.8,2700.0,19.1421,19.152,19.1421,19.1421,2700.0
2007-06-19 10:50:00,38.81,38.83,38.79,38.8,2800.0,19.1471,19.1569,19.1372,19.1421,2800.0
2007-06-19 10:55:00,38.8,38.89,38.8,38.88,9900.0,19.1421,19.1865,19.1421,19.1816,9900.0
2007-06-19 11:00:00,38.87,38.89,38.79,38.8,7500.0,19.1767,19.1865,19.1372,19.1421,7500.0
2007-06-19 11:05:00,38.79,38.81,38.72,38.76,5400.0,19.1372,19.1471,19.1027,19.1224,5400.0
2007-06-19 11:10:00,38.77,38.82,38.74,38.74,5000.0,19.1273,19.152,19.1125,19.1125,5000.0
2007-06-19 11:15:00,38.75,38.79,38.75,38.79,700.0,19.1175,19.1372,19.1175,19.1372,700.0
2007-06-19 11:20:00,38.8,38.8,38.79,38.8,400.0,19.1421,19.1421,19.1372,19.1421,400.0
2007-06-19 11:25:00,38.8,38.81,38.72,38.75,4000.0,19.1421,19.1471,19.1027,19.1175,4000.0
2007-06-19 11:30:00,38.75,38.75,38.7,38.72,11800.0,19.1175,19.1175,19.0928,19.1027,11800.0
2007-06-19 11:35:00,38.74,38.77,38.7,38.76,1300.0,19.1125,19.1273,19.0928,19.1224,1300.0
2007-06-19 11:40:00,38.76,38.78,38.75,38.76,3000.0,19.1224,19.1323,19.1175,19.1224,3000.0
2007-06-19 11:45:00,38.78,38.78,38.77,38.77,400.0,19.1323,19.1323,19.1273,19.1273,400.0
2007-06-19 11:50:00,38.77,38.8,38.77,38.79,3100.0,19.1273,19.1421,19.1273,19.1372,3100.0
2007-06-19 11:55:00,38.79,38.79,38.78,38.79,900.0,19.1372,19.1372,19.1323,19.1372,900.0
2007-06-19 12:00:00,38.8,38.81,38.77,38.8,6100.0,19.1421,19.1471,19.1273,19.1421,6100.0
2007-06-19 12:05:00,38.8,38.86,38.8,38.86,4200.0,19.1421,19.1717,19.1421,19.1717,4200.0
2007-06-19 12:10:00,38.86,38.9,38.8,38.9,3700.0,19.1717,19.1915,19.1421,19.1915,3700.0
2007-06-19 12:15:00,38.91,38.92,38.87,38.9,1900.0,19.1964,19.2013,19.1767,19.1915,1900.0
2007-06-19 12:20:00,38.9,38.92,38.9,38.92,200.0,19.1915,19.2013,19.1915,19.2013,200.0
2007-06-19 12:25:00,38.92,38.92,38.91,38.92,1200.0,19.2013,19.2013,19.1964,19.2013,1200.0
2007-06-19 12:30:00,38.92,38.92,38.91,38.91,1200.0,19.2013,19.2013,19.1964,19.1964,1200.0
2007-06-19 12:35:00,38.92,38.95,38.9,38.9,6300.0,19.2013,19.2161,19.1915,19.1915,6300.0
2007-06-19 12:40:00,38.9,38.97,38.9,38.97,3900.0,19.1915,19.226,19.1915,19.226,3900.0
2007-06-19 12:45:00,38.97,38.98,38.94,38.97,2800.0,19.226,19.2309,19.2112,19.226,2800.0
2007-06-19 12:50:00,38.96,39.06,38.96,39.06,13400.0,19.2211,19.2704,19.2211,19.2704,13400.0
2007-06-19 12:55:00,39.06,39.07,39.06,39.07,600.0,19.2704,19.2753,19.2704,19.2753,600.0
2007-06-19 13:00:00,39.08,39.14,39.08,39.09,4800.0,19.2803,19.3099,19.2803,19.2852,4800.0
2007-06-19 13:05:00,39.09,39.19,39.08,39.18,3600.0,19.2852,19.3345,19.2803,19.3296,3600.0
2007-06-19 13:10:00,39.18,39.18,39.14,39.15,4900.0,19.3296,19.3296,19.3099,19.3148,4900.0
2007-06-19 13:15:00,39.16,39.17,39.06,39.06,2500.0,19.3197,19.3247,19.2704,19.2704,2500.0
2007-06-19 13:20:00,39.07,39.16,39.07,39.09,3300.0,19.2753,19.3197,19.2753,19.2852,3300.0
2007-06-19 13:25:00,39.08,39.08,39.08,39.08,100.0,19.2803,19.2803,19.2803,19.2803,100.0
2007-06-19 13:30:00,39.08,39.1,39.08,39.09,2300.0,19.2803,19.2901,19.2803,19.2852,2300.0
2007-06-19 13:35:00,39.09,39.09,39.04,39.09,5100.0,19.2852,19.2852,19.2605,19.2852,5100.0
2007-06-19 13:40:00,39.06,39.08,39.04,39.07,2200.0,19.2704,19.2803,19.2605,19.2753,2200.0
2007-06-19 13:45:00,39.06,39.06,38.97,39.01,6000.0,19.2704,19.2704,19.226,19.2457,6000.0
2007-06-19 13:50:00,39.01,39.02,38.89,38.91,6800.0,19.2457,19.2507,19.1865,19.1964,6800.0
2007-06-19 13:55:00,38.93,39.01,38.92,39.0,3500.0,19.2063,19.2457,19.2013,19.2408,3500.0
2007-06-19 14:00:00,39.0,39.0,38.87,38.87,3400.0,19.2408,19.2408,19.1767,19.1767,3400.0
2007-06-19 14:05:00,38.89,38.91,38.8,38.84,5100.0,19.1865,19.1964,19.1421,19.1619,5100.0
2007-06-19 14:10:00,38.85,38.89,38.85,38.89,6700.0,19.1668,19.1865,19.1668,19.1865,6700.0
2007-06-19 14:15:00,38.88,38.9,38.85,38.85,3500.0,19.1816,19.1915,19.1668,19.1668,3500.0
2007-06-19 14:20:00,38.84,39.0,38.74,38.79,34300.0,19.1619,19.2408,19.1125,19.1372,34300.0
2007-06-19 14:25:00,38.81,38.81,38.74,38.8,12700.0,19.1471,19.1471,19.1125,19.1421,12700.0
2007-06-19 14:30:00,38.8,38.8,38.79,38.8,5500.0,19.1421,19.1421,19.1372,19.1421,5500.0
2007-06-19 14:35:00,38.8,38.8,38.78,38.79,3600.0,19.1421,19.1421,19.1323,19.1372,3600.0
2007-06-19 14:40:00,38.79,38.8,38.76,38.77,3300.0,19.1372,19.1421,19.1224,19.1273,3300.0
2007-06-19 14:45:00,38.78,38.8,38.78,38.78,5300.0,19.1323,19.1421,19.1323,19.1323,5300.0
2007-06-19 14:50:00,38.77,38.8,38.77,38.8,6200.0,19.1273,19.1421,19.1273,19.1421,6200.0
2007-06-19 14:55:00,38.8,38.81,38.74,38.79,7500.0,19.1421,19.1471,19.1125,19.1372,7500.0
2007-06-19 15:00:00,38.79,38.81,38.78,38.8,8800.0,19.1372,19.1471,19.1323,19.1421,8800.0
2007-06-19 15:05:00,38.79,38.8,38.75,38.78,11300.0,19.1372,19.1421,19.1175,19.1323,11300.0
2007-06-19 15:10:00,38.76,38.81,38.74,38.79,7100.0,19.1224,19.1471,19.1125,19.1372,7100.0
2007-06-19 15:15:00,38.79,38.85,38.78,38.83,7200.0,19.1372,19.1668,19.1323,19.1569,7200.0
2007-06-19 15:20:00,38.83,38.9,38.79,38.8,20000.0,19.1569,19.1915,19.1372,19.1421,20000.0
2007-06-19 15:25:00,38.81,38.81,38.75,38.78,9200.0,19.1471,19.1471,19.1175,19.1323,9200.0
2007-06-19 15:30:00,38.77,38.84,38.75,38.78,5600.0,19.1273,19.1619,19.1175,19.1323,5600.0
2007-06-19 15:35:00,38.77,38.8,38.74,38.8,19600.0,19.1273,19.1421,19.1125,19.1421,19600.0
2007-06-19 15:40:00,38.8,38.88,38.79,38.87,12100.0,19.1421,19.1816,19.1372,19.1767,12100.0
2007-06-19 15:45:00,38.86,38.88,38.8,38.82,20400.0,19.1717,19.1816,19.1421,19.152,20400.0
2007-06-19 15:50:00,38.82,38.88,38.75,38.81,43200.0,19.152,19.1816,19.1175,19.1471,43200.0
2007-06-19 15:55:00,38.8,38.84,38.79,38.83,26900.0,19.1421,19.1619,19.1372,19.1569,26900.0
2007-06-20 09:30:00,39.0,39.0,38.93,38.93,4400.0,19.2408,19.2408,19.2063,19.2063,4400.0
2007-06-20 09:35:00,38.83,38.89,38.78,38.8,4000.0,19.1569,19.1865,19.1323,19.1421,4000.0
2007-06-20 09:40:00,38.83,38.9,38.8,38.9,2500.0,19.1569,19.1915,19.1421,19.1915,2500.0
2007-06-20 09:45:00,38.89,38.89,38.81,38.85,8000.0,19.1865,19.1865,19.1471,19.1668,8000.0
2007-06-20 09:50:00,38.82,38.87,38.79,38.85,12100.0,19.152,19.1767,19.1372,19.1668,12100.0
2007-06-20 09:55:00,38.88,38.88,38.84,38.88,4900.0,19.1816,19.1816,19.1619,19.1816,4900.0
2007-06-20 10:00:00,38.88,38.89,38.75,38.75,8600.0,19.1816,19.1865,19.1175,19.1175,8600.0
2007-06-20 10:05:00,38.75,38.81,38.74,38.75,15300.0,19.1175,19.1471,19.1125,19.1175,15300.0
2007-06-20 10:10:00,38.74,38.75,38.61,38.65,12200.0,19.1125,19.1175,19.0484,19.0681,12200.0
2007-06-20 10:15:00,38.66,38.8,38.65,38.69,9600.0,19.0731,19.1421,19.0681,19.0879,9600.0
2007-06-20 10:20:00,38.69,38.72,38.62,38.65,7400.0,19.0879,19.1027,19.0533,19.0681,7400.0
2007-06-20 10:25:00,38.65,38.71,38.6,38.67,10300.0,19.0681,19.0977,19.0435,19.078,10300.0
2007-06-20 10:30:00,38.68,38.82,38.68,38.78,7100.0,19.0829,19.152,19.0829,19.1323,7100.0
2007-06-20 10:35:00,38.74,38.79,38.69,38.76,6600.0,19.1125,19.1372,19.0879,19.1224,6600.0
2007-06-20 10:40:00,38.75,38.75,38.73,38.73,4900.0,19.1175,19.1175,19.1076,19.1076,4900.0
2007-06-20 10:45:00,38.68,38.68,38.62,38.64,2900.0,19.0829,19.0829,19.0533,19.0632,2900.0
2007-06-20 10:50:00,38.63,38.63,38.55,38.62,2900.0,19.0583,19.0583,19.0188,19.0533,2900.0
2007-06-20 10:55:00,38.62,38.73,38.61,38.73,2300.0,19.0533,19.1076,19.0484,19.1076,2300.0
2007-06-20 11:00:00,38.75,38.75,38.57,38.57,4800.0,19.1175,19.1175,19.0286,19.0286,4800.0
2007-06-20 11:05:00,38.57,38.58,38.53,38.55,4000.0,19.0286,19.0336,19.0089,19.0188,4000.0
2007-06-20 11:10:00,38.56,38.57,38.44,38.47,10300.0,19.0237,19.0286,18.9645,18.9793,10300.0
2007-06-20 11:15:00,38.47,38.53,38.47,38.53,4600.0,18.9793,19.0089,18.9793,19.0089,4600.0
2007-06-20 11:20:00,38.54,38.64,38.54,38.62,11800.0,19.0138,19.0632,19.0138,19.0533,11800.0
2007-06-20 11:25:00,38.61,38.65,38.58,38.63,5900.0,19.0484,19.0681,19.0336,19.0583,5900.0
2007-06-20 11:30:00,38.63,38.66,38.57,38.57,6600.0,19.0583,19.0731,19.0286,19.0286,6600.0
2007-06-20 11:35:00,38.58,38.58,38.49,38.5,5500.0,19.0336,19.0336,18.9892,18.9941,5500.0
2007-06-20 11:40:00,38.5,38.5,38.49,38.5,2600.0,18.9941,18.9941,18.9892,18.9941,2600.0
2007-06-20 11:45:00,38.5,38.53,38.5,38.53,3400.0,18.9941,19.0089,18.9941,19.0089,3400.0
2007-06-20 11:50:00,38.52,38.52,38.52,38.52,1700.0,19.004,19.004,19.004,19.004,1700.0
2007-06-20 11:55:00,38.5,38.5,38.4,38.49,5600.0,18.9941,18.9941,18.9448,18.9892,5600.0
2007-06-20 12:00:00,38.47,38.48,38.4,38.4,2900.0,18.9793,18.9842,18.9448,18.9448,2900.0
2007-06-20 12:05:00,38.37,38.4,38.32,38.36,7500.0,18.93,18.9448,18.9053,18.925,7500.0
2007-06-20 12:10:00,38.38,38.42,38.32,38.42,9600.0,18.9349,18.9546,18.9053,18.9546,9600.0
2007-06-20 12:15:00,38.39,38.45,38.39,38.4,1900.0,18.9398,18.9694,18.9398,18.9448,1900.0
2007-06-20 12:20:00,38.42,38.5,38.42,38.46,2900.0,18.9546,18.9941,18.9546,18.9744,2900.0
2007-06-20 12:25:00,38.45,38.45,38.43,38.44,600.0,18.9694,18.9694,18.9596,18.9645,600.0
2007-06-20 12:30:00,38.43,38.43,38.41,38.41,1200.0,18.9596,18.9596,18.9497,18.9497,1200.0
2007-06-20 12:35:00,38.42,38.49,38.42,38.48,2300.0,18.9546,18.9892,18.9546,18.9842,2300.0
2007-06-20 12:40:00,38.48,38.48,38.46,38.48,1400.0,18.9842,18.9842,18.9744,18.9842,1400.0
2007-06-20 12:45:00,38.47,38.52,38.45,38.5,5000.0,18.9793,19.004,18.9694,18.9941,5000.0
2007-06-20 12:50:00,38.5,38.51,38.49,38.51,1500.0,18.9941,18.999,18.9892,18.999,1500.0
2007-06-20 12:55:00,38.5,38.51,38.48,38.51,2500.0,18.9941,18.999,18.9842,18.999,2500.0
2007-06-20 13:00:00,38.51,38.52,38.48,38.52,2500.0,18.999,19.004,18.9842,19.004,2500.0
2007-06-20 13:05:00,38.52,38.53,38.51,38.51,2400.0,19.004,19.0089,18.999,18.999,2400.0
2007-06-20 13:10:00,38.51,38.59,38.4,38.4,8500.0,18.999,19.0385,18.9448,18.9448,8500.0
2007-06-20 13:15:00,38.41,38.41,38.37,38.41,1900.0,18.9497,18.9497,18.93,18.9497,1900.0
2007-06-20 13:20:00,38.41,38.47,38.35,38.35,2000.0,18.9497,18.9793,18.9201,18.9201,2000.0
2007-06-20 13:25:00,38.35,38.35,38.32,38.34,4400.0,18.9201,18.9201,18.9053,18.9152,4400.0
2007-06-20 13:30:00,38.33,38.36,38.32,38.35,4500.0,18.9102,18.925,18.9053,18.9201,4500.0
2007-06-20 13:35:00,38.34,38.4,38.34,38.35,3000.0,18.9152,18.9448,18.9152,18.9201,3000.0
2007-06-20 13:40:00,38.35,38.37,38.33,38.34,2300.0,18.9201,18.93,18.9102,18.9152,2300.0
2007-06-20 13:45:00,38.35,38.5,38.35,38.48,5500.0,18.9201,18.9941,18.9201,18.9842,5500.0
2007-06-20 13:50:00,38.48,38.48,38.38,38.39,5400.0,18.9842,18.9842,18.9349,18.9398,5400.0
2007-06-20 13:55:00,38.39,38.42,38.39,38.42,1300.0,18.9398,18.9546,18.9398,18.9546,1300.0
2007-06-20 14:00:00,38.4,38.46,38.35,38.41,2700.0,18.9448,18.9744,18.9201,18.9497,2700.0
2007-06-20 14:05:00,38.42,38.46,38.41,38.46,7400.0,18.9546,18.9744,18.9497,18.9744,7400.0
2007-06-20 14:10:00,38.44,38.45,38.41,38.41,3600.0,18.9645,18.9694,18.9497,18.9497,3600.0
2007-06-20 14:15:00,38.4,38.43,38.33,38.33,5900.0,18.9448,18.9596,18.9102,18.9102,5900.0
2007-06-20 14:20:00,38.33,38.38,38.33,38.35,4300.0,18.9102,18.9349,18.9102,18.9201,4300.0
2007-06-20 14:25:00,38.34,38.43,38.31,38.43,5900.0,18.9152,18.9596,18.9004,18.9596,5900.0
2007-06-20 14:30:00,38.43,38.43,38.36,38.36,4300.0,18.9596,18.9596,18.925,18.925,4300.0
2007-06-20 14:35:00,38.35,38.38,38.27,38.27,9400.0,18.9201,18.9349,18.8806,18.8806,9400.0
2007-06-20 14:40:00,38.27,38.28,38.23,38.25,4600.0,18.8806,18.8856,18.8609,18.8708,4600.0
2007-06-20 14:45:00,38.25,38.32,38.23,38.28,11900.0,18.8708,18.9053,18.8609,18.8856,11900.0
2007-06-20 14:50:00,38.27,38.28,38.24,38.26,2800.0,18.8806,18.8856,18.8658,18.8757,2800.0
2007-06-20 14:55:00,38.27,38.27,38.23,38.25,4600.0,18.8806,18.8806,18.8609,18.8708,4600.0
2007-06-20 15:00:00,38.25,38.28,38.2,38.21,6700.0,18.8708,18.8856,18.8461,18.851,6700.0
2007-06-20 15:05:00,38.2,38.25,38.2,38.24,4700.0,18.8461,18.8708,18.8461,18.8658,4700.0
2007-06-20 15:10:00,38.22,38.23,38.2,38.2,2700.0,18.856,18.8609,18.8461,18.8461,2700.0
2007-06-20 15:15:00,38.21,38.21,38.18,38.18,4200.0,18.851,18.851,18.8362,18.8362,4200.0
2007-06-20 15:20:00,38.18,38.19,38.16,38.16,5800.0,18.8362,18.8412,18.8264,18.8264,5800.0
2007-06-20 15:25:00,38.14,38.2,38.12,38.12,7400.0,18.8165,18.8461,18.8066,18.8066,7400.0
2007-06-20 15:30:00,38.12,38.12,38.02,38.03,9500.0,18.8066,18.8066,18.7573,18.7622,9500.0
2007-06-20 15:35:00,38.05,38.05,37.95,37.98,10000.0,18.7721,18.7721,18.7228,18.7376,10000.0
2007-06-20 15:40:00,37.96,38.06,37.95,37.97,9600.0,18.7277,18.777,18.7228,18.7326,9600.0
2007-06-20 15:45:00,37.95,37.96,37.84,37.88,14200.0,18.7228,18.7277,18.6685,18.6882,14200.0
2007-06-20 15:50:00,37.87,37.91,37.81,37.82,9500.0,18.6833,18.703,18.6537,18.6586,9500.0
2007-06-20 15:55:00,37.81,37.83,37.81,37.81,10200.0,18.6537,18.6636,18.6537,18.6537,10200.0
2007-06-21 09:30:00,37.5,37.63,37.16,37.16,8200.0,18.5008,18.5649,18.333,18.333,8200.0
2007-06-21 09:35:00,37.17,37.22,36.84,37.16,41500.0,18.338,18.3626,18.1751,18.333,41500.0
2007-06-21 09:40:00,37.18,37.18,37.03,37.11,6500.0,18.3429,18.3429,18.2689,18.3084,6500.0
2007-06-21 09:45:00,37.09,37.11,37.0,37.1,5800.0,18.2985,18.3084,18.2541,18.3034,5800.0
2007-06-21 09:50:00,37.1,37.13,37.01,37.04,18000.0,18.3034,18.3182,18.259,18.2738,18000.0
2007-06-21 09:55:00,37.04,37.11,37.0,37.02,43900.0,18.2738,18.3084,18.2541,18.264,43900.0
2007-06-21 10:00:00,37.0,37.06,36.75,36.83,43300.0,18.2541,18.2837,18.1307,18.1702,43300.0
2007-06-21 10:05:00,36.83,36.93,36.81,36.88,22100.0,18.1702,18.2195,18.1603,18.1949,22100.0
2007-06-21 10:10:00,36.88,37.0,36.82,36.88,13900.0,18.1949,18.2541,18.1653,18.1949,13900.0
2007-06-21 10:15:00,36.9,37.05,36.9,37.05,10900.0,18.2047,18.2788,18.2047,18.2788,10900.0
2007-06-21 10:20:00,36.99,37.07,36.91,36.91,17800.0,18.2492,18.2886,18.2097,18.2097,17800.0
2007-06-21 10:25:00,36.92,37.05,36.89,36.98,141800.0,18.2146,18.2788,18.1998,18.2442,141800.0
2007-06-21 10:30:00,36.97,37.04,36.93,36.97,37400.0,18.2393,18.2738,18.2195,18.2393,37400.0
2007-06-21 10:35:00,36.96,37.03,36.93,37.03,26800.0,18.2344,18.2689,18.2195,18.2689,26800.0
2007-06-21 10:40:00,37.0,37.05,36.88,36.95,138200.0,18.2541,18.2788,18.1949,18.2294,138200.0
2007-06-21 10:45:00,36.97,37.05,36.97,37.02,7600.0,18.2393,18.2788,18.2393,18.264,7600.0
2007-06-21 10:50:00,37.04,37.15,37.02,37.12,11600.0,18.2738,18.3281,18.264,18.3133,11600.0
2007-06-21 10:55:00,37.13,37.2,37.11,37.19,11900.0,18.3182,18.3528,18.3084,18.3478,11900.0
2007-06-21 11:00:00,37.17,37.18,37.16,37.16,1700.0,18.338,18.3429,18.333,18.333,1700.0
2007-06-21 11:05:00,37.17,37.19,37.09,37.09,3400.0,18.338,18.3478,18.2985,18.2985,3400.0
2007-06-21 11:10:00,37.06,37.12,37.04,37.09,4200.0,18.2837,18.3133,18.2738,18.2985,4200.0
2007-06-21 11:15:00,37.1,37.18,37.07,37.17,4900.0,18.3034,18.3429,18.2886,18.338,4900.0
2007-06-21 11:20:00,37.18,37.26,37.18,37.25,16700.0,18.3429,18.3824,18.3429,18.3774,16700.0
2007-06-21 11:25:00,37.26,37.28,37.09,37.24,10500.0,18.3824,18.3922,18.2985,18.3725,10500.0
2007-06-21 11:30:00,37.24,37.28,37.23,37.25,6000.0,18.3725,18.3922,18.3676,18.3774,6000.0
2007-06-21 11:35:00,37.25,37.27,37.14,37.14,5800.0,18.3774,18.3873,18.3232,18.3232,5800.0
2007-06-21 11:40:00,37.17,37.17,37.1,37.11,3300.0,18.338,18.338,18.3034,18.3084,3300.0
2007-06-21 11:45:00,37.11,37.17,37.11,37.15,3200.0,18.3084,18.338,18.3084,18.3281,3200.0
2007-06-21 11:50:00,37.16,37.18,37.11,37.11,10300.0,18.333,18.3429,18.3084,18.3084,10300.0
2007-06-21 11:55:00,37.09,37.17,37.09,37.14,4200.0,18.2985,18.338,18.2985,18.3232,4200.0
2007-06-21 12:00:00,37.13,37.22,37.11,37.11,7300.0,18.3182,18.3626,18.3084,18.3084,7300.0
2007-06-21 12:05:00,37.19,37.2,37.16,37.16,1600.0,18.3478,18.3528,18.333,18.333,1600.0
2007-06-21 12:10:00,37.17,37.19,37.15,37.16,4400.0,18.338,18.3478,18.3281,18.333,4400.0
2007-06-21 12:15:00,37.15,37.15,37.04,37.07,3300.0,18.3281,18.3281,18.2738,18.2886,3300.0
2007-06-21 12:20:00,37.03,37.15,37.02,37.12,2600.0,18.2689,18.3281,18.264,18.3133,2600.0
2007-06-21 12:25:00,37.13,37.17,37.12,37.14,5400.0,18.3182,18.338,18.3133,18.3232,5400.0
2007-06-21 12:30:00,37.13,37.17,37.08,37.17,4700.0,18.3182,18.338,18.2936,18.338,4700.0
2007-06-21 12:35:00,37.15,37.2,37.07,37.2,9400.0,18.3281,18.3528,18.2886,18.3528,9400.0
2007-06-21 12:40:00,37.2,37.2,37.13,37.16,7500.0,18.3528,18.3528,18.3182,18.333,7500.0
2007-06-21 12:45:00,37.16,37.19,37.08,37.08,11300.0,18.333,18.3478,18.2936,18.2936,11300.0
2007-06-21 12:50:00,37.08,37.13,37.07,37.07,2500.0,18.2936,18.3182,18.2886,18.2886,2500.0
2007-06-21 12:55:00,37.06,37.13,37.06,37.11,3700.0,18.2837,18.3182,18.2837,18.3084,3700.0
2007-06-21 13:00:00,37.12,37.2,37.12,37.2,3400.0,18.3133,18.3528,18.3133,18.3528,3400.0
2007-06-21 13:05:00,37.2,37.33,37.19,37.3,9300.0,18.3528,18.4169,18.3478,18.4021,9300.0
2007-06-21 13:10:00,37.3,37.32,37.25,37.28,3100.0,18.4021,18.412,18.3774,18.3922,3100.0
2007-06-21 13:15:00,37.28,37.33,37.28,37.33,3900.0,18.3922,18.4169,18.3922,18.4169,3900.0
2007-06-21 13:20:00,37.33,37.33,37.26,37.28,8100.0,18.4169,18.4169,18.3824,18.3922,8100.0
2007-06-21 13:25:00,37.28,37.33,37.28,37.3,2900.0,18.3922,18.4169,18.3922,18.4021,2900.0
2007-06-21 13:30:00,37.32,37.34,37.3,37.34,5800.0,18.412,18.4218,18.4021,18.4218,5800.0
2007-06-21 13:35:00,37.34,37.35,37.33,37.34,7300.0,18.4218,18.4268,18.4169,18.4218,7300.0
2007-06-21 13:40:00,37.34,37.35,37.33,37.34,14200.0,18.4218,18.4268,18.4169,18.4218,14200.0
2007-06-21 13:45:00,37.35,37.4,37.33,37.38,8500.0,18.4268,18.4514,18.4169,18.4416,8500.0
2007-06-21 13:50:00,37.38,37.42,37.36,37.41,11100.0,18.4416,18.4613,18.4317,18.4564,11100.0
2007-06-21 13:55:00,37.41,37.42,37.38,37.4,15900.0,18.4564,18.4613,18.4416,18.4514,15900.0
2007-06-21 14:00:00,37.41,37.42,37.32,37.39,14300.0,18.4564,18.4613,18.412,18.4465,14300.0
2007-06-21 14:05:00,37.41,37.45,37.4,37.42,3800.0,18.4564,18.4761,18.4514,18.4613,3800.0
2007-06-21 14:10:00,37.43,37.45,37.41,37.44,3900.0,18.4662,18.4761,18.4564,18.4712,3900.0
2007-06-21 14:15:00,37.45,37.49,37.45,37.48,3600.0,18.4761,18.4958,18.4761,18.4909,3600.0
2007-06-21 14:20:00,37.49,37.5,37.46,37.49,5000.0,18.4958,18.5008,18.481,18.4958,5000.0
2007-06-21 14:25:00,37.49,37.51,37.46,37.48,9500.0,18.4958,18.5057,18.481,18.4909,9500.0
2007-06-21 14:30:00,37.49,37.53,37.42,37.43,17000.0,18.4958,18.5156,18.4613,18.4662,17000.0
2007-06-21 14:35:00,37.43,37.51,37.4,37.4,7500.0,18.4662,18.5057,18.4514,18.4514,7500.0
2007-06-21 14:40:00,37.41,37.48,37.34,37.41,8500.0,18.4564,18.4909,18.4218,18.4564,8500.0
2007-06-21 14:45:00,37.4,37.44,37.31,37.31,6200.0,18.4514,18.4712,18.407,18.407,6200.0
2007-06-21 14:50:00,37.32,37.4,37.31,37.31,9100.0,18.412,18.4514,18.407,18.407,9100.0
2007-06-21 14:55:00,37.32,37.37,37.3,37.31,2800.0,18.412,18.4366,18.4021,18.407,2800.0
2007-06-21 15:00:00,37.3,37.39,37.28,37.36,7500.0,18.4021,18.4465,18.3922,18.4317,7500.0
2007-06-21 15:05:00,37.35,37.37,37.34,37.37,4000.0,18.4268,18.4366,18.4218,18.4366,4000.0
2007-06-21 15:10:00,37.36,37.41,37.33,37.38,4100.0,18.4317,18.4564,18.4169,18.4416,4100.0
2007-06-21 15:15:00,37.39,37.44,37.39,37.39,2700.0,18.4465,18.4712,18.4465,18.4465,2700.0
2007-06-21 15:20:00,37.4,37.47,37.4,37.47,4700.0,18.4514,18.486,18.4514,18.486,4700.0
2007-06-21 15:25:00,37.47,37.51,37.47,37.51,3800.0,18.486,18.5057,18.486,18.5057,3800.0
2007-06-21 15:30:00,37.5,37.51,37.49,37.49,4200.0,18.5008,18.5057,18.4958,18.4958,4200.0
2007-06-21 15:35:00,37.49,37.53,37.49,37.51,6600.0,18.4958,18.5156,18.4958,18.5057,6600.0
2007-06-21 15:40:00,37.51,37.54,37.5,37.5,7200.0,18.5057,18.5205,18.5008,18.5008,7200.0
2007-06-21 15:45:00,37.5,37.5,37.49,37.5,3500.0,18.5008,18.5008,18.4958,18.5008,3500.0
2007-06-21 15:50:00,37.5,37.61,37.49,37.59,8000.0,18.5008,18.555,18.4958,18.5452,8000.0
2007-06-21 15:55:00,37.59,37.6,37.46,37.46,7200.0,18.5452,18.5501,18.481,18.481,7200.0
2007-06-22 09:30:00,37.49,37.97,37.49,37.95,9000.0,18.4958,18.7326,18.4958,18.7228,9000.0
2007-06-22 09:35:00,37.93,37.95,37.83,37.84,9200.0,18.7129,18.7228,18.6636,18.6685,9200.0
2007-06-22 09:40:00,37.84,37.86,37.83,37.86,14000.0,18.6685,18.6784,18.6636,18.6784,14000.0
2007-06-22 09:45:00,37.86,37.86,37.81,37.86,14600.0,18.6784,18.6784,18.6537,18.6784,14600.0
2007-06-22 09:50:00,37.86,37.87,37.85,37.86,9900.0,18.6784,18.6833,18.6734,18.6784,9900.0
2007-06-22 09:55:00,37.85,37.89,37.83,37.89,5300.0,18.6734,18.6932,18.6636,18.6932,5300.0
2007-06-22 10:00:00,37.9,38.05,37.83,38.05,8400.0,18.6981,18.7721,18.6636,18.7721,8400.0
2007-06-22 10:05:00,38.03,38.09,37.94,38.09,6800.0,18.7622,18.7918,18.7178,18.7918,6800.0
2007-06-22 10:10:00,38.09,38.1,37.91,37.94,4800.0,18.7918,18.7968,18.703,18.7178,4800.0
2007-06-22 10:15:00,37.94,38.14,37.94,38.11,4800.0,18.7178,18.8165,18.7178,18.8017,4800.0
2007-06-22 10:20:00,38.08,38.12,38.06,38.11,4100.0,18.7869,18.8066,18.777,18.8017,4100.0
2007-06-22 10:25:00,38.1,38.1,38.04,38.04,3900.0,18.7968,18.7968,18.7672,18.7672,3900.0
2007-06-22 10:30:00,38.01,38.11,37.93,38.02,16100.0,18.7524,18.8017,18.7129,18.7573,16100.0
2007-06-22 10:35:00,38.03,38.24,37.94,38.22,15300.0,18.7622,18.8658,18.7178,18.856,15300.0
2007-06-22 10:40:00,38.21,38.21,38.08,38.09,6100.0,18.851,18.851,18.7869,18.7918,6100.0
2007-06-22 10:45:00,38.09,38.12,38.02,38.02,6900.0,18.7918,18.8066,18.7573,18.7573,6900.0
2007-06-22 10:50:00,38.03,38.08,38.02,38.07,5600.0,18.7622,18.7869,18.7573,18.782,5600.0
2007-06-22 10:55:00,38.08,38.08,38.0,38.0,3300.0,18.7869,18.7869,18.7474,18.7474,3300.0
2007-06-22 11:00:00,38.01,38.01,37.98,37.98,3200.0,18.7524,18.7524,18.7376,18.7376,3200.0
2007-06-22 11:05:00,37.98,38.05,37.97,38.05,5600.0,18.7376,18.7721,18.7326,18.7721,5600.0
2007-06-22 11:10:00,38.05,38.06,38.04,38.04,2600.0,18.7721,18.777,18.7672,18.7672,2600.0
2007-06-22 11:15:00,38.03,38.04,37.92,37.92,3800.0,18.7622,18.7672,18.708,18.708,3800.0
2007-06-22 11:20:00,37.93,37.93,37.88,37.9,2700.0,18.7129,18.7129,18.6882,18.6981,2700.0
2007-06-22 11:25:00,37.9,37.96,37.89,37.91,4600.0,18.6981,18.7277,18.6932,18.703,4600.0
2007-06-22 11:30:00,37.89,38.0,37.85,37.98,7000.0,18.6932,18.7474,18.6734,18.7376,7000.0
2007-06-22 11:35:00,37.99,38.02,37.97,38.02,4400.0,18.7425,18.7573,18.7326,18.7573,4400.0
2007-06-22 11:40:00,38.01,38.01,37.91,37.93,5100.0,18.7524,18.7524,18.703,18.7129,5100.0
2007-06-22 11:45:00,37.94,37.94,37.84,37.9,3700.0,18.7178,18.7178,18.6685,18.6981,3700.0
2007-06-22 11:50:00,37.89,37.9,37.8,37.88,3700.0,18.6932,18.6981,18.6488,18.6882,3700.0
2007-06-22 11:55:00,37.88,38.02,37.88,38.02,5300.0,18.6882,18.7573,18.6882,18.7573,5300.0
2007-06-22 12:00:00,38.0,38.02,38.0,38.01,6400.0,18.7474,18.7573,18.7474,18.7524,6400.0
2007-06-22 12:05:00,38.01,38.02,37.99,38.01,4300.0,18.7524,18.7573,18.7425,18.7524,4300.0
2007-06-22 12:10:00,38.01,38.03,37.93,37.94,5900.0,18.7524,18.7622,18.7129,18.7178,5900.0
2007-06-22 12:15:00,37.93,38.0,37.93,37.99,4100.0,18.7129,18.7474,18.7129,18.7425,4100.0
2007-06-22 12:20:00,37.95,37.96,37.82,37.82,4400.0,18.7228,18.7277,18.6586,18.6586,4400.0
2007-06-22 12:25:00,37.83,37.83,37.8,37.81,7600.0,18.6636,18.6636,18.6488,18.6537,7600.0
2007-06-22 12:30:00,37.81,37.82,37.75,37.79,6600.0,18.6537,18.6586,18.6241,18.6438,6600.0
2007-06-22 12:35:00,37.79,37.87,37.76,37.87,4400.0,18.6438,18.6833,18.629,18.6833,4400.0
2007-06-22 12:40:00,37.87,37.94,37.84,37.88,5000.0,18.6833,18.7178,18.6685,18.6882,5000.0
2007-06-22 12:45:00,37.89,38.0,37.87,37.97,8100.0,18.6932,18.7474,18.6833,18.7326,8100.0
2007-06-22 12:50:00,37.95,37.98,37.88,37.92,2900.0,18.7228,18.7376,18.6882,18.708,2900.0
2007-06-22 12:55:00,37.91,37.94,37.91,37.93,1700.0,18.703,18.7178,18.703,18.7129,1700.0
2007-06-22 13:00:00,37.93,38.06,37.88,38.04,7400.0,18.7129,18.777,18.6882,18.7672,7400.0
2007-06-22 13:05:00,37.97,38.0,37.88,37.92,3500.0,18.7326,18.7474,18.6882,18.708,3500.0
2007-06-22 13:10:00,37.93,37.99,37.9,37.91,2300.0,18.7129,18.7425,18.6981,18.703,2300.0
2007-06-22 13:15:00,37.92,38.01,37.92,38.01,1900.0,18.708,18.7524,18.708,18.7524,1900.0
2007-06-22 13:20:00,38.02,38.11,38.02,38.1,4500.0,18.7573,18.8017,18.7573,18.7968,4500.0
2007-06-22 13:25:00,38.1,38.22,38.1,38.19,5800.0,18.7968,18.856,18.7968,18.8412,5800.0
2007-06-22 13:30:00,38.19,38.25,38.15,38.17,5100.0,18.8412,18.8708,18.8214,18.8313,5100.0
2007-06-22 13:35:00,38.17,38.17,38.08,38.11,3900.0,18.8313,18.8313,18.7869,18.8017,3900.0
2007-06-22 13:40:00,38.12,38.12,38.0,38.01,3500.0,18.8066,18.8066,18.7474,18.7524,3500.0
2007-06-22 13:45:00,37.99,38.09,37.99,38.06,3500.0,18.7425,18.7918,18.7425,18.777,3500.0
2007-06-22 13:50:00,38.08,38.12,38.08,38.08,2600.0,18.7869,18.8066,18.7869,18.7869,2600.0
2007-06-22 13:55:00,38.08,38.14,38.05,38.07,3700.0,18.7869,18.8165,18.7721,18.782,3700.0
2007-06-22 14:00:00,38.1,38.1,38.03,38.03,2300.0,18.7968,18.7968,18.7622,18.7622,2300.0
2007-06-22 14:05:00,38.03,38.03,37.96,37.97,2400.0,18.7622,18.7622,18.7277,18.7326,2400.0
2007-06-22 14:10:00,37.97,38.02,37.96,38.01,3000.0,18.7326,18.7573,18.7277,18.7524,3000.0
2007-06-22 14:15:00,38.01,38.01,37.87,37.93,4400.0,18.7524,18.7524,18.6833,18.7129,4400.0
2007-06-22 14:20:00,37.95,37.97,37.89,37.89,3400.0,18.7228,18.7326,18.6932,18.6932,3400.0
2007-06-22 14:25:00,37.89,38.0,37.89,37.99,4100.0,18.6932,18.7474,18.6932,18.7425,4100.0
2007-06-22 14:30:00,37.99,38.01,37.93,37.95,6800.0,18.7425,18.7524,18.7129,18.7228,6800.0
2007-06-22 14:35:00,38.0,38.07,37.98,38.0,8400.0,18.7474,18.782,18.7376,18.7474,8400.0
2007-06-22 14:40:00,38.0,38.04,37.93,37.98,2300.0,18.7474,18.7672,18.7129,18.7376,2300.0
2007-06-22 14:45:00,37.99,38.03,37.99,38.01,3600.0,18.7425,18.7622,18.7425,18.7524,3600.0
2007-06-22 14:50:00,38.01,38.13,38.01,38.09,11000.0,18.7524,18.8116,18.7524,18.7918,11000.0
2007-06-22 14:55:00,38.09,38.1,38.05,38.09,5200.0,18.7918,18.7968,18.7721,18.7918,5200.0
2007-06-22 15:00:00,38.09,38.15,38.01,38.03,7000.0,18.7918,18.8214,18.7524,18.7622,7000.0
2007-06-22 15:05:00,38.0,38.02,37.97,38.02,5600.0,18.7474,18.7573,18.7326,18.7573,5600.0
2007-06-22 15:10:00,38.02,38.03,38.01,38.01,3100.0,18.7573,18.7622,18.7524,18.7524,3100.0
2007-06-22 15:15:00,38.02,38.05,38.01,38.04,8400.0,18.7573,18.7721,18.7524,18.7672,8400.0
2007-06-22 15:20:00,38.06,38.07,38.0,38.0,11100.0,18.777,18.782,18.7474,18.7474,11100.0
2007-06-22 15:25:00,38.01,38.01,37.93,37.94,8400.0,18.7524,18.7524,18.7129,18.7178,8400.0
2007-06-22 15:30:00,37.94,38.0,37.94,37.98,7700.0,18.7178,18.7474,18.7178,18.7376,7700.0
2007-06-22 15:35:00,37.98,38.0,37.94,37.97,7800.0,18.7376,18.7474,18.7178,18.7326,7800.0
2007-06-22 15:40:00,37.97,38.13,37.94,37.95,28300.0,18.7326,18.8116,18.7178,18.7228,28300.0
2007-06-22 15:45:00,37.95,37.95,37.91,37.92,13500.0,18.7228,18.7228,18.703,18.708,13500.0
2007-06-22 15:50:00,37.92,37.92,37.91,37.92,15200.0,18.708,18.708,18.703,18.708,15200.0
2007-06-22 15:55:00,37.92,37.92,37.89,37.89,18300.0,18.708,18.708,18.6932,18.6932,18300.0
2007-06-25 09:30:00,37.76,37.77,37.7,37.71,9500.0,18.629,18.634,18.5994,18.6044,9500.0
2007-06-25 09:35:00,37.71,37.75,37.55,37.63,7400.0,18.6044,18.6241,18.5254,18.5649,7400.0
2007-06-25 09:40:00,37.6,37.64,37.58,37.63,22800.0,18.5501,18.5698,18.5402,18.5649,22800.0
2007-06-25 09:45:00,37.62,37.67,37.62,37.64,12100.0,18.56,18.5846,18.56,18.5698,12100.0
2007-06-25 09:50:00,37.64,37.76,37.64,37.72,12600.0,18.5698,18.629,18.5698,18.6093,12600.0
2007-06-25 09:55:00,37.66,37.77,37.64,37.64,16400.0,18.5797,18.634,18.5698,18.5698,16400.0
2007-06-25 10:00:00,37.66,37.82,37.66,37.79,3400.0,18.5797,18.6586,18.5797,18.6438,3400.0
2007-06-25 10:05:00,37.73,37.73,37.58,37.62,2500.0,18.6142,18.6142,18.5402,18.56,2500.0
2007-06-25 10:10:00,37.6,37.6,37.46,37.52,9100.0,18.5501,18.5501,18.481,18.5106,9100.0
2007-06-25 10:15:00,37.48,37.68,37.48,37.65,5200.0,18.4909,18.5896,18.4909,18.5748,5200.0
2007-06-25 10:20:00,37.72,37.82,37.6,37.61,4000.0,18.6093,18.6586,18.5501,18.555,4000.0
2007-06-25 10:25:00,37.61,37.74,37.6,37.69,3400.0,18.555,18.6192,18.5501,18.5945,3400.0
2007-06-25 10:30:00,37.67,37.82,37.66,37.77,4800.0,18.5846,18.6586,18.5797,18.634,4800.0
2007-06-25 10:35:00,37.77,37.77,37.6,37.61,2100.0,18.634,18.634,18.5501,18.555,2100.0
2007-06-25 10:40:00,37.65,37.69,37.56,37.64,1900.0,18.5748,18.5945,18.5304,18.5698,1900.0
2007-06-25 10:45:00,37.68,37.68,37.63,37.63,4100.0,18.5896,18.5896,18.5649,18.5649,4100.0
2007-06-25 10:50:00,37.61,37.71,37.55,37.58,5500.0,18.555,18.6044,18.5254,18.5402,5500.0
2007-06-25 10:55:00,37.58,37.73,37.55,37.73,8400.0,18.5402,18.6142,18.5254,18.6142,8400.0
2007-06-25 11:00:00,37.68,37.71,37.64,37.68,4900.0,18.5896,18.6044,18.5698,18.5896,4900.0
2007-06-25 11:05:00,37.68,37.75,37.64,37.73,4300.0,18.5896,18.6241,18.5698,18.6142,4300.0
2007-06-25 11:10:00,37.72,37.72,37.66,37.68,4000.0,18.6093,18.6093,18.5797,18.5896,4000.0
2007-06-25 11:15:00,37.67,37.75,37.67,37.73,2000.0,18.5846,18.6241,18.5846,18.6142,2000.0
2007-06-25 11:20:00,37.72,37.74,37.71,37.73,6200.0,18.6093,18.6192,18.6044,18.6142,6200.0
2007-06-25 11:25:00,37.72,37.77,37.71,37.77,4600.0,18.6093,18.634,18.6044,18.634,4600.0
2007-06-25 11:30:00,37.79,37.79,37.7,37.7,3300.0,18.6438,18.6438,18.5994,18.5994,3300.0
2007-06-25 11:35:00,37.71,37.71,37.6,37.6,1400.0,18.6044,18.6044,18.5501,18.5501,1400.0
2007-06-25 11:40:00,37.58,37.59,37.48,37.48,1900.0,18.5402,18.5452,18.4909,18.4909,1900.0
2007-06-25 11:45:00,37.49,37.49,37.45,37.46,1000.0,18.4958,18.4958,18.4761,18.481,1000.0
2007-06-25 11:50:00,37.45,37.5,37.41,37.42,4800.0,18.4761,18.5008,18.4564,18.4613,4800.0
2007-06-25 11:55:00,37.43,37.53,37.43,37.53,4100.0,18.4662,18.5156,18.4662,18.5156,4100.0
2007-06-25 12:00:00,37.54,37.6,37.51,37.52,3300.0,18.5205,18.5501,18.5057,18.5106,3300.0
2007-06-25 12:05:00,37.52,37.55,37.52,37.54,1600.0,18.5106,18.5254,18.5106,18.5205,1600.0
2007-06-25 12:10:00,37.54,37.6,37.54,37.6,2300.0,18.5205,18.5501,18.5205,18.5501,2300.0
2007-06-25 12:15:00,37.58,37.58,37.55,37.55,2100.0,18.5402,18.5402,18.5254,18.5254,2100.0
2007-06-25 12:20:00,37.53,37.53,37.42,37.42,2400.0,18.5156,18.5156,18.4613,18.4613,2400.0
2007-06-25 12:25:00,37.42,37.42,37.29,37.29,3300.0,18.4613,18.4613,18.3972,18.3972,3300.0
2007-06-25 12:30:00,37.29,37.29,37.21,37.21,3800.0,18.3972,18.3972,18.3577,18.3577,3800.0
2007-06-25 12:35:00,37.21,37.24,37.21,37.24,5100.0,18.3577,18.3725,18.3577,18.3725,5100.0
2007-06-25 12:40:00,37.25,37.38,37.25,37.35,3900.0,18.3774,18.4416,18.3774,18.4268,3900.0
2007-06-25 12:45:00,37.33,37.33,37.22,37.23,2300.0,18.4169,18.4169,18.3626,18.3676,2300.0
2007-06-25 12:50:00,37.23,37.34,37.22,37.29,4000.0,18.3676,18.4218,18.3626,18.3972,4000.0
2007-06-25 12:55:00,37.3,37.31,37.28,37.28,1800.0,18.4021,18.407,18.3922,18.3922,1800.0
2007-06-25 13:00:00,37.29,37.4,37.29,37.35,3800.0,18.3972,18.4514,18.3972,18.4268,3800.0
2007-06-25 13:05:00,37.34,37.42,37.34,37.42,2600.0,18.4218,18.4613,18.4218,18.4613,2600.0
2007-06-25 13:10:00,37.42,37.45,37.42,37.45,1000.0,18.4613,18.4761,18.4613,18.4761,1000.0
2007-06-25 13:15:00,37.46,37.48,37.4,37.45,8900.0,18.481,18.4909,18.4514,18.4761,8900.0
2007-06-25 13:20:00,37.43,37.47,37.39,37.42,5400.0,18.4662,18.486,18.4465,18.4613,5400.0
2007-06-25 13:25:00,37.42,37.43,37.39,37.39,4600.0,18.4613,18.4662,18.4465,18.4465,4600.0
2007-06-25 13:30:00,37.39,37.48,37.39,37.41,3900.0,18.4465,18.4909,18.4465,18.4564,3900.0
2007-06-25 13:35:00,37.41,37.51,37.41,37.49,2700.0,18.4564,18.5057,18.4564,18.4958,2700.0
2007-06-25 13:40:00,37.5,37.51,37.46,37.51,4600.0,18.5008,18.5057,18.481,18.5057,4600.0
2007-06-25 13:45:00,37.51,37.53,37.5,37.53,6000.0,18.5057,18.5156,18.5008,18.5156,6000.0
2007-06-25 13:50:00,37.53,37.53,37.53,37.53,300.0,18.5156,18.5156,18.5156,18.5156,300.0
2007-06-25 13:55:00,37.53,37.53,37.5,37.5,3100.0,18.5156,18.5156,18.5008,18.5008,3100.0
2007-06-25 14:00:00,37.5,37.5,37.4,37.42,4900.0,18.5008,18.5008,18.4514,18.4613,4900.0
2007-06-25 14:05:00,37.41,37.41,37.36,37.36,6400.0,18.4564,18.4564,18.4317,18.4317,6400.0
2007-06-25 14:10:00,37.31,37.31,37.11,37.2,11600.0,18.407,18.407,18.3084,18.3528,11600.0
2007-06-25 14:15:00,37.16,37.16,37.03,37.05,13300.0,18.333,18.333,18.2689,18.2788,13300.0
2007-06-25 14:20:00,37.03,37.11,37.03,37.09,7100.0,18.2689,18.3084,18.2689,18.2985,7100.0
2007-06-25 14:25:00,37.11,37.11,37.07,37.07,5000.0,18.3084,18.3084,18.2886,18.2886,5000.0
2007-06-25 14:30:00,37.07,37.09,37.02,37.02,25700.0,18.2886,18.2985,18.264,18.264,25700.0
2007-06-25 14:35:00,37.02,37.14,37.02,37.08,14300.0,18.264,18.3232,18.264,18.2936,14300.0
2007-06-25 14:40:00,37.06,37.09,37.03,37.06,11700.0,18.2837,18.2985,18.2689,18.2837,11700.0
2007-06-25 14:45:00,37.05,37.09,37.02,37.03,12600.0,18.2788,18.2985,18.264,18.2689,12600.0
2007-06-25 14:50:00,37.02,37.15,37.0,37.01,10900.0,18.264,18.3281,18.2541,18.259,10900.0
2007-06-25 14:55:00,37.02,37.07,37.0,37.02,5400.0,18.264,18.2886,18.2541,18.264,5400.0
2007-06-25 15:00:00,37.01,37.13,37.0,37.11,6800.0,18.259,18.3182,18.2541,18.3084,6800.0
2007-06-25 15:05:00,37.06,37.06,36.95,37.03,6000.0,18.2837,18.2837,18.2294,18.2689,6000.0
2007-06-25 15:10:00,37.0,37.12,36.93,37.07,14400.0,18.2541,18.3133,18.2195,18.2886,14400.0
2007-06-25 15:15:00,37.06,37.12,36.99,37.04,9500.0,18.2837,18.3133,18.2492,18.2738,9500.0
2007-06-25 15:20:00,37.05,37.21,37.04,37.18,5700.0,18.2788,18.3577,18.2738,18.3429,5700.0
2007-06-25 15:25:00,37.17,37.26,37.11,37.23,11900.0,18.338,18.3824,18.3084,18.3676,11900.0
2007-06-25 15:30:00,37.21,37.28,37.18,37.24,5000.0,18.3577,18.3922,18.3429,18.3725,5000.0
2007-06-25 15:35:00,37.22,37.22,37.18,37.19,3700.0,18.3626,18.3626,18.3429,18.3478,3700.0
2007-06-25 15:40:00,37.18,37.19,37.14,37.16,5200.0,18.3429,18.3478,18.3232,18.333,5200.0
2007-06-25 15:45:00,37.18,37.22,37.16,37.16,5900.0,18.3429,18.3626,18.333,18.333,5900.0
2007-06-25 15:50:00,37.16,37.27,37.16,37.21,6000.0,18.333,18.3873,18.333,18.3577,6000.0
2007-06-25 15:55:00,37.2,37.22,37.1,37.1,14500.0,18.3528,18.3626,18.3034,18.3034,14500.0
2007-06-26 09:30:00,37.43,37.79,37.43,37.64,14100.0,18.4662,18.6438,18.4662,18.5698,14100.0
2007-06-26 09:35:00,37.56,37.57,37.39,37.39,7500.0,18.5304,18.5353,18.4465,18.4465,7500.0
2007-06-26 09:40:00,37.4,37.53,37.4,37.41,4800.0,18.4514,18.5156,18.4514,18.4564,4800.0
2007-06-26 09:45:00,37.41,37.41,37.17,37.27,8400.0,18.4564,18.4564,18.338,18.3873,8400.0
2007-06-26 09:50:00,37.31,37.44,37.27,37.39,10400.0,18.407,18.4712,18.3873,18.4465,10400.0
2007-06-26 09:55:00,37.38,37.52,37.38,37.51,5800.0,18.4416,18.5106,18.4416,18.5057,5800.0
2007-06-26 10:00:00,37.51,37.51,37.35,37.41,5900.0,18.5057,18.5057,18.4268,18.4564,5900.0
2007-06-26 10:05:00,37.38,37.47,37.38,37.44,8800.0,18.4416,18.486,18.4416,18.4712,8800.0
2007-06-26 10:10:00,37.42,37.52,37.4,37.49,7500.0,18.4613,18.5106,18.4514,18.4958,7500.0
2007-06-26 10:15:00,37.48,37.49,37.33,37.39,6500.0,18.4909,18.4958,18.4169,18.4465,6500.0
2007-06-26 10:20:00,37.41,37.45,37.38,37.45,3500.0,18.4564,18.4761,18.4416,18.4761,3500.0
2007-06-26 10:25:00,37.41,37.41,37.26,37.3,2300.0,18.4564,18.4564,18.3824,18.4021,2300.0
2007-06-26 10:30:00,37.34,37.43,37.26,37.32,8100.0,18.4218,18.4662,18.3824,18.412,8100.0
2007-06-26 10:35:00,37.32,37.49,37.29,37.49,5700.0,18.412,18.4958,18.3972,18.4958,5700.0
2007-06-26 10:40:00,37.46,37.54,37.46,37.52,5300.0,18.481,18.5205,18.481,18.5106,5300.0
2007-06-26 10:45:00,37.51,37.51,37.33,37.4,5000.0,18.5057,18.5057,18.4169,18.4514,5000.0
2007-06-26 10:50:00,37.44,37.46,37.35,37.35,2200.0,18.4712,18.481,18.4268,18.4268,2200.0
2007-06-26 10:55:00,37.34,37.35,37.18,37.18,9000.0,18.4218,18.4268,18.3429,18.3429,9000.0
2007-06-26 11:00:00,37.18,37.2,37.11,37.19,4800.0,18.3429,18.3528,18.3084,18.3478,4800.0
2007-06-26 11:05:00,37.21,37.26,37.16,37.16,3400.0,18.3577,18.3824,18.333,18.333,3400.0
2007-06-26 11:10:00,37.16,37.3,37.14,37.27,5500.0,18.333,18.4021,18.3232,18.3873,5500.0
2007-06-26 11:15:00,37.28,37.34,37.23,37.27,4600.0,18.3922,18.4218,18.3676,18.3873,4600.0
2007-06-26 11:20:00,37.23,37.25,37.14,37.14,3400.0,18.3676,18.3774,18.3232,18.3232,3400.0
2007-06-26 11:25:00,37.11,37.19,37.11,37.15,5000.0,18.3084,18.3478,18.3084,18.3281,5000.0
2007-06-26 11:30:00,37.15,37.33,37.12,37.33,5800.0,18.3281,18.4169,18.3133,18.4169,5800.0
2007-06-26 11:35:00,37.3,37.41,37.3,37.32,9000.0,18.4021,18.4564,18.4021,18.412,9000.0
2007-06-26 11:40:00,37.34,37.37,37.3,37.37,3800.0,18.4218,18.4366,18.4021,18.4366,3800.0
2007-06-26 11:45:00,37.35,37.49,37.35,37.46,8800.0,18.4268,18.4958,18.4268,18.481,8800.0
2007-06-26 11:50:00,37.46,37.53,37.44,37.53,23500.0,18.481,18.5156,18.4712,18.5156,23500.0
2007-06-26 11:55:00,37.51,37.69,37.51,37.68,6000.0,18.5057,18.5945,18.5057,18.5896,6000.0
2007-06-26 12:00:00,37.68,37.85,37.68,37.8,9300.0,18.5896,18.6734,18.5896,18.6488,9300.0
2007-06-26 12:05:00,37.81,37.81,37.5,37.51,29000.0,18.6537,18.6537,18.5008,18.5057,29000.0
2007-06-26 12:10:00,37.51,37.69,37.45,37.67,25300.0,18.5057,18.5945,18.4761,18.5846,25300.0
2007-06-26 12:15:00,37.68,37.73,37.65,37.65,5500.0,18.5896,18.6142,18.5748,18.5748,5500.0
2007-06-26 12:20:00,37.69,37.72,37.62,37.66,13500.0,18.5945,18.6093,18.56,18.5797,13500.0
2007-06-26 12:25:00,37.66,37.85,37.66,37.83,4400.0,18.5797,18.6734,18.5797,18.6636,4400.0
2007-06-26 12:30:00,37.83,37.83,37.63,37.63,8700.0,18.6636,18.6636,18.5649,18.5649,8700.0
2007-06-26 12:35:00,37.65,37.7,37.63,37.66,11400.0,18.5748,18.5994,18.5649,18.5797,11400.0
2007-06-26 12:40:00,37.67,37.73,37.67,37.71,3100.0,18.5846,18.6142,18.5846,18.6044,3100.0
2007-06-26 12:45:00,37.72,37.72,37.65,37.68,2200.0,18.6093,18.6093,18.5748,18.5896,2200.0
2007-06-26 12:50:00,37.65,37.67,37.63,37.67,1500.0,18.5748,18.5846,18.5649,18.5846,1500.0
2007-06-26 12:55:00,37.65,37.66,37.62,37.65,6400.0,18.5748,18.5797,18.56,18.5748,6400.0
2007-06-26 13:00:00,37.66,37.67,37.62,37.66,4300.0,18.5797,18.5846,18.56,18.5797,4300.0
2007-06-26 13:05:00,37.64,37.66,37.63,37.64,5900.0,18.5698,18.5797,18.5649,18.5698,5900.0
2007-06-26 13:10:00,37.65,37.72,37.65,37.69,7000.0,18.5748,18.6093,18.5748,18.5945,7000.0
2007-06-26 13:15:00,37.68,37.71,37.68,37.69,1700.0,18.5896,18.6044,18.5896,18.5945,1700.0
2007-06-26 13:20:00,37.7,37.7,37.68,37.69,3400.0,18.5994,18.5994,18.5896,18.5945,3400.0
2007-06-26 13:25:00,37.69,37.7,37.65,37.7,8000.0,18.5945,18.5994,18.5748,18.5994,8000.0
2007-06-26 13:30:00,37.67,37.71,37.62,37.65,16200.0,18.5846,18.6044,18.56,18.5748,16200.0
2007-06-26 13:35:00,37.66,37.66,37.65,37.66,1300.0,18.5797,18.5797,18.5748,18.5797,1300.0
2007-06-26 13:40:00,37.66,37.71,37.66,37.71,4600.0,18.5797,18.6044,18.5797,18.6044,4600.0
2007-06-26 13:45:00,37.7,37.74,37.64,37.68,7000.0,18.5994,18.6192,18.5698,18.5896,7000.0
2007-06-26 13:50:00,37.67,37.68,37.67,37.67,700.0,18.5846,18.5896,18.5846,18.5846,700.0
2007-06-26 13:55:00,37.68,37.71,37.67,37.7,4800.0,18.5896,18.6044,18.5846,18.5994,4800.0
2007-06-26 14:00:00,37.7,37.72,37.7,37.7,2700.0,18.5994,18.6093,18.5994,18.5994,2700.0
2007-06-26 14:05:00,37.7,37.73,37.69,37.69,10200.0,18.5994,18.6142,18.5945,18.5945,10200.0
2007-06-26 14:10:00,37.68,37.68,37.63,37.64,8300.0,18.5896,18.5896,18.5649,18.5698,8300.0
2007-06-26 14:15:00,37.64,37.64,37.6,37.61,2900.0,18.5698,18.5698,18.5501,18.555,2900.0
2007-06-26 14:20:00,37.6,37.6,37.54,37.54,4500.0,18.5501,18.5501,18.5205,18.5205,4500.0
2007-06-26 14:25:00,37.55,37.56,37.54,37.54,10700.0,18.5254,18.5304,18.5205,18.5205,10700.0
2007-06-26 14:30:00,37.53,37.62,37.51,37.57,9900.0,18.5156,18.56,18.5057,18.5353,9900.0
2007-06-26 14:35:00,37.57,37.57,37.48,37.48,13000.0,18.5353,18.5353,18.4909,18.4909,13000.0
2007-06-26 14:40:00,37.48,37.52,37.4,37.51,12900.0,18.4909,18.5106,18.4514,18.5057,12900.0
2007-06-26 14:45:00,37.51,37.57,37.48,37.55,5600.0,18.5057,18.5353,18.4909,18.5254,5600.0
2007-06-26 14:50:00,37.55,37.62,37.54,37.54,2400.0,18.5254,18.56,18.5205,18.5205,2400.0
2007-06-26 14:55:00,37.57,37.58,37.54,37.54,5300.0,18.5353,18.5402,18.5205,18.5205,5300.0
2007-06-26 15:00:00,37.55,37.57,37.43,37.52,8800.0,18.5254,18.5353,18.4662,18.5106,8800.0
2007-06-26 15:05:00,37.52,37.58,37.49,37.52,4500.0,18.5106,18.5402,18.4958,18.5106,4500.0
2007-06-26 15:10:00,37.52,37.59,37.52,37.58,5300.0,18.5106,18.5452,18.5106,18.5402,5300.0
2007-06-26 15:15:00,37.58,37.64,37.58,37.6,8600.0,18.5402,18.5698,18.5402,18.5501,8600.0
2007-06-26 15:20:00,37.63,37.63,37.58,37.61,5900.0,18.5649,18.5649,18.5402,18.555,5900.0
2007-06-26 15:25:00,37.59,37.69,37.58,37.68,8100.0,18.5452,18.5945,18.5402,18.5896,8100.0
2007-06-26 15:30:00,37.69,37.77,37.63,37.76,11300.0,18.5945,18.634,18.5649,18.629,11300.0
2007-06-26 15:35:00,37.73,37.75,37.67,37.7,10300.0,18.6142,18.6241,18.5846,18.5994,10300.0
2007-06-26 15:40:00,37.69,37.69,37.6,37.6,6800.0,18.5945,18.5945,18.5501,18.5501,6800.0
2007-06-26 15:45:00,37.6,37.65,37.6,37.62,13900.0,18.5501,18.5748,18.5501,18.56,13900.0
2007-06-26 15:50:00,37.61,37.61,37.58,37.6,16500.0,18.555,18.555,18.5402,18.5501,16500.0
2007-06-26 15:55:00,37.6,37.61,37.5,37.51,31600.0,18.5501,18.555,18.5008,18.5057,31600.0
2007-06-27 09:30:00,37.25,37.25,36.7,36.77,14200.0,18.3774,18.3774,18.1061,18.1406,14200.0
2007-06-27 09:35:00,36.76,37.13,36.76,37.09,9000.0,18.1357,18.3182,18.1357,18.2985,9000.0
2007-06-27 09:40:00,37.11,37.27,37.06,37.2,7300.0,18.3084,18.3873,18.2837,18.3528,7300.0
2007-06-27 09:45:00,37.21,37.33,37.2,37.3,10300.0,18.3577,18.4169,18.3528,18.4021,10300.0
2007-06-27 09:50:00,37.28,37.42,37.19,37.35,81600.0,18.3922,18.4613,18.3478,18.4268,81600.0
2007-06-27 09:55:00,37.35,37.47,37.32,37.39,11600.0,18.4268,18.486,18.412,18.4465,11600.0
2007-06-27 10:00:00,37.37,37.39,37.21,37.22,2500.0,18.4366,18.4465,18.3577,18.3626,2500.0
2007-06-27 10:05:00,37.23,37.3,37.2,37.2,5400.0,18.3676,18.4021,18.3528,18.3528,5400.0
2007-06-27 10:10:00,37.27,37.29,37.19,37.19,2200.0,18.3873,18.3972,18.3478,18.3478,2200.0
2007-06-27 10:15:00,37.18,37.22,37.17,37.2,4200.0,18.3429,18.3626,18.338,18.3528,4200.0
2007-06-27 10:20:00,37.19,37.28,37.19,37.23,5100.0,18.3478,18.3922,18.3478,18.3676,5100.0
2007-06-27 10:25:00,37.19,37.29,37.19,37.26,5700.0,18.3478,18.3972,18.3478,18.3824,5700.0
2007-06-27 10:30:00,37.27,37.41,37.27,37.3,20500.0,18.3873,18.4564,18.3873,18.4021,20500.0
2007-06-27 10:35:00,37.28,37.52,37.28,37.4,9800.0,18.3922,18.5106,18.3922,18.4514,9800.0
2007-06-27 10:40:00,37.4,37.55,37.39,37.54,5300.0,18.4514,18.5254,18.4465,18.5205,5300.0
2007-06-27 10:45:00,37.54,37.61,37.44,37.44,8300.0,18.5205,18.555,18.4712,18.4712,8300.0
2007-06-27 10:50:00,37.45,37.69,37.44,37.67,10300.0,18.4761,18.5945,18.4712,18.5846,10300.0
2007-06-27 10:55:00,37.66,37.77,37.66,37.77,3000.0,18.5797,18.634,18.5797,18.634,3000.0
2007-06-27 11:00:00,37.79,37.79,37.56,37.65,10500.0,18.6438,18.6438,18.5304,18.5748,10500.0
2007-06-27 11:05:00,37.61,37.68,37.61,37.63,4100.0,18.555,18.5896,18.555,18.5649,4100.0
2007-06-27 11:10:00,37.6,37.61,37.51,37.51,17000.0,18.5501,18.555,18.5057,18.5057,17000.0
2007-06-27 11:15:00,37.51,37.57,37.44,37.45,14800.0,18.5057,18.5353,18.4712,18.4761,14800.0
2007-06-27 11:20:00,37.45,37.46,37.34,37.34,20500.0,18.4761,18.481,18.4218,18.4218,20500.0
2007-06-27 11:25:00,37.33,37.39,37.33,37.37,4500.0,18.4169,18.4465,18.4169,18.4366,4500.0
2007-06-27 11:30:00,37.36,37.36,37.23,37.24,4500.0,18.4317,18.4317,18.3676,18.3725,4500.0
2007-06-27 11:35:00,37.23,37.24,37.21,37.22,4300.0,18.3676,18.3725,18.3577,18.3626,4300.0
2007-06-27 11:40:00,37.21,37.26,37.21,37.21,8200.0,18.3577,18.3824,18.3577,18.3577,8200.0
2007-06-27 11:45:00,37.23,37.23,37.19,37.19,4200.0,18.3676,18.3676,18.3478,18.3478,4200.0
2007-06-27 11:50:00,37.19,37.29,37.19,37.26,8400.0,18.3478,18.3972,18.3478,18.3824,8400.0
2007-06-27 11:55:00,37.26,37.31,37.24,37.24,5600.0,18.3824,18.407,18.3725,18.3725,5600.0
2007-06-27 12:00:00,37.25,37.3,37.22,37.23,7000.0,18.3774,18.4021,18.3626,18.3676,7000.0
2007-06-27 12:05:00,37.23,37.34,37.21,37.29,9100.0,18.3676,18.4218,18.3577,18.3972,9100.0
2007-06-27 12:10:00,37.29,37.3,37.26,37.26,2800.0,18.3972,18.4021,18.3824,18.3824,2800.0
2007-06-27 12:15:00,37.26,37.26,37.2,37.2,2900.0,18.3824,18.3824,18.3528,18.3528,2900.0
2007-06-27 12:20:00,37.2,37.31,37.2,37.28,5100.0,18.3528,18.407,18.3528,18.3922,5100.0
2007-06-27 12:25:00,37.28,37.32,37.25,37.29,8200.0,18.3922,18.412,18.3774,18.3972,8200.0
2007-06-27 12:30:00,37.29,37.29,37.25,37.27,2900.0,18.3972,18.3972,18.3774,18.3873,2900.0
2007-06-27 12:35:00,37.25,37.43,37.25,37.41,4900.0,18.3774,18.4662,18.3774,18.4564,4900.0
2007-06-27 12:40:00,37.41,37.52,37.4,37.52,4800.0,18.4564,18.5106,18.4514,18.5106,4800.0
2007-06-27 12:45:00,37.51,37.61,37.45,37.45,6100.0,18.5057,18.555,18.4761,18.4761,6100.0
2007-06-27 12:50:00,37.43,37.53,37.43,37.46,3500.0,18.4662,18.5156,18.4662,18.481,3500.0
2007-06-27 12:55:00,37.46,37.56,37.46,37.56,1500.0,18.481,18.5304,18.481,18.5304,1500.0
2007-06-27 13:00:00,37.56,37.64,37.52,37.6,5700.0,18.5304,18.5698,18.5106,18.5501,5700.0
2007-06-27 13:05:00,37.6,37.64,37.59,37.64,1700.0,18.5501,18.5698,18.5452,18.5698,1700.0
2007-06-27 13:10:00,37.63,37.64,37.53,37.53,2700.0,18.5649,18.5698,18.5156,18.5156,2700.0
2007-06-27 13:15:00,37.52,37.55,37.5,37.54,2300.0,18.5106,18.5254,18.5008,18.5205,2300.0
2007-06-27 13:20:00,37.54,37.58,37.53,37.58,2700.0,18.5205,18.5402,18.5156,18.5402,2700.0
2007-06-27 13:25:00,37.55,37.65,37.55,37.62,3500.0,18.5254,18.5748,18.5254,18.56,3500.0
2007-06-27 13:30:00,37.61,37.69,37.6,37.69,4100.0,18.555,18.5945,18.5501,18.5945,4100.0
2007-06-27 13:35:00,37.67,37.68,37.56,37.59,6700.0,18.5846,18.5896,18.5304,18.5452,6700.0
2007-06-27 13:40:00,37.59,37.59,37.5,37.58,3700.0,18.5452,18.5452,18.5008,18.5402,3700.0
2007-06-27 13:45:00,37.57,37.67,37.55,37.62,4000.0,18.5353,18.5846,18.5254,18.56,4000.0
2007-06-27 13:50:00,37.63,37.7,37.61,37.68,2700.0,18.5649,18.5994,18.555,18.5896,2700.0
2007-06-27 13:55:00,37.67,37.83,37.67,37.83,5900.0,18.5846,18.6636,18.5846,18.6636,5900.0
2007-06-27 14:00:00,37.82,38.06,37.82,38.0,8600.0,18.6586,18.777,18.6586,18.7474,8600.0
2007-06-27 14:05:00,38.0,38.01,37.93,38.0,13700.0,18.7474,18.7524,18.7129,18.7474,13700.0
2007-06-27 14:10:00,38.01,38.31,37.97,38.31,15900.0,18.7524,18.9004,18.7326,18.9004,15900.0
2007-06-27 14:15:00,38.31,38.31,38.23,38.24,10400.0,18.9004,18.9004,18.8609,18.8658,10400.0
2007-06-27 14:20:00,38.23,38.27,38.21,38.22,9200.0,18.8609,18.8806,18.851,18.856,9200.0
2007-06-27 14:25:00,38.22,38.39,38.22,38.39,8900.0,18.856,18.9398,18.856,18.9398,8900.0
2007-06-27 14:30:00,38.37,38.38,38.31,38.31,9500.0,18.93,18.9349,18.9004,18.9004,9500.0
2007-06-27 14:35:00,38.31,38.42,38.3,38.37,13200.0,18.9004,18.9546,18.8954,18.93,13200.0
2007-06-27 14:40:00,38.36,38.39,38.35,38.35,10400.0,18.925,18.9398,18.9201,18.9201,10400.0
2007-06-27 14:45:00,38.35,38.5,38.35,38.44,9700.0,18.9201,18.9941,18.9201,18.9645,9700.0
2007-06-27 14:50:00,38.45,38.5,38.43,38.45,11800.0,18.9694,18.9941,18.9596,18.9694,11800.0
2007-06-27 14:55:00,38.44,38.44,38.41,38.42,5600.0,18.9645,18.9645,18.9497,18.9546,5600.0
2007-06-27 15:00:00,38.42,38.52,38.4,38.5,8500.0,18.9546,19.004,18.9448,18.9941,8500.0
2007-06-27 15:05:00,38.5,38.53,38.44,38.47,20200.0,18.9941,19.0089,18.9645,18.9793,20200.0
2007-06-27 15:10:00,38.45,38.5,38.45,38.5,5100.0,18.9694,18.9941,18.9694,18.9941,5100.0
2007-06-27 15:15:00,38.5,38.5,38.46,38.46,9900.0,18.9941,18.9941,18.9744,18.9744,9900.0
2007-06-27 15:20:00,38.47,38.47,38.32,38.36,12500.0,18.9793,18.9793,18.9053,18.925,12500.0
2007-06-27 15:25:00,38.36,38.43,38.31,38.39,61900.0,18.925,18.9596,18.9004,18.9398,61900.0
2007-06-27 15:30:00,38.37,38.48,38.35,38.47,10700.0,18.93,18.9842,18.9201,18.9793,10700.0
2007-06-27 15:35:00,38.47,38.47,38.4,38.41,8800.0,18.9793,18.9793,18.9448,18.9497,8800.0
2007-06-27 15:40:00,38.4,38.41,38.34,38.36,11600.0,18.9448,18.9497,18.9152,18.925,11600.0
2007-06-27 15:45:00,38.37,38.4,38.36,38.39,13200.0,18.93,18.9448,18.925,18.9398,13200.0
2007-06-27 15:50:00,38.38,38.41,38.32,38.38,24800.0,18.9349,18.9497,18.9053,18.9349,24800.0
2007-06-27 15:55:00,38.4,38.46,38.35,38.46,25000.0,18.9448,18.9744,18.9201,18.9744,25000.0
2007-06-28 09:30:00,38.58,38.85,38.58,38.58,3600.0,19.0336,19.1668,19.0336,19.0336,3600.0
2007-06-28 09:35:00,38.57,38.57,38.48,38.48,1100.0,19.0286,19.0286,18.9842,18.9842,1100.0
2007-06-28 09:40:00,38.49,38.5,38.36,38.36,7000.0,18.9892,18.9941,18.925,18.925,7000.0
2007-06-28 09:45:00,38.36,38.46,38.3,38.45,6500.0,18.925,18.9744,18.8954,18.9694,6500.0
2007-06-28 09:50:00,38.45,38.73,38.45,38.69,4900.0,18.9694,19.1076,18.9694,19.0879,4900.0
2007-06-28 09:55:00,38.7,38.82,38.7,38.81,3900.0,19.0928,19.152,19.0928,19.1471,3900.0
2007-06-28 10:00:00,38.79,39.01,38.71,39.01,9500.0,19.1372,19.2457,19.0977,19.2457,9500.0
2007-06-28 10:05:00,39.02,39.05,38.95,38.95,50100.0,19.2507,19.2655,19.2161,19.2161,50100.0
2007-06-28 10:10:00,38.95,38.97,38.94,38.95,3500.0,19.2161,19.226,19.2112,19.2161,3500.0
2007-06-28 10:15:00,38.95,38.95,38.86,38.9,14300.0,19.2161,19.2161,19.1717,19.1915,14300.0
2007-06-28 10:20:00,38.88,38.91,38.8,38.81,6800.0,19.1816,19.1964,19.1421,19.1471,6800.0
2007-06-28 10:25:00,38.82,38.93,38.82,38.91,3700.0,19.152,19.2063,19.152,19.1964,3700.0
2007-06-28 10:30:00,38.88,38.88,38.8,38.83,8200.0,19.1816,19.1816,19.1421,19.1569,8200.0
2007-06-28 10:35:00,38.82,38.82,38.76,38.77,3500.0,19.152,19.152,19.1224,19.1273,3500.0
2007-06-28 10:40:00,38.78,38.85,38.76,38.77,6700.0,19.1323,19.1668,19.1224,19.1273,6700.0
2007-06-28 10:45:00,38.77,38.8,38.75,38.79,9800.0,19.1273,19.1421,19.1175,19.1372,9800.0
2007-06-28 10:50:00,38.76,38.79,38.76,38.78,3600.0,19.1224,19.1372,19.1224,19.1323,3600.0
2007-06-28 10:55:00,38.79,38.86,38.75,38.76,13600.0,19.1372,19.1717,19.1175,19.1224,13600.0
2007-06-28 11:00:00,38.77,38.77,38.71,38.73,12300.0,19.1273,19.1273,19.0977,19.1076,12300.0
2007-06-28 11:05:00,38.75,38.75,38.71,38.74,4400.0,19.1175,19.1175,19.0977,19.1125,4400.0
2007-06-28 11:10:00,38.74,38.77,38.72,38.77,2400.0,19.1125,19.1273,19.1027,19.1273,2400.0
2007-06-28 11:15:00,38.77,38.78,38.75,38.77,3500.0,19.1273,19.1323,19.1175,19.1273,3500.0
2007-06-28 11:20:00,38.76,38.77,38.75,38.76,5500.0,19.1224,19.1273,19.1175,19.1224,5500.0
2007-06-28 11:25:00,38.76,38.78,38.75,38.78,4200.0,19.1224,19.1323,19.1175,19.1323,4200.0
2007-06-28 11:30:00,38.78,38.78,38.75,38.77,5900.0,19.1323,19.1323,19.1175,19.1273,5900.0
2007-06-28 11:35:00,38.78,38.78,38.77,38.77,2900.0,19.1323,19.1323,19.1273,19.1273,2900.0
2007-06-28 11:40:00,38.76,38.77,38.75,38.77,2200.0,19.1224,19.1273,19.1175,19.1273,2200.0
2007-06-28 11:45:00,38.77,38.81,38.76,38.8,3900.0,19.1273,19.1471,19.1224,19.1421,3900.0
2007-06-28 11:50:00,38.81,38.84,38.78,38.84,2900.0,19.1471,19.1619,19.1323,19.1619,2900.0
2007-06-28 11:55:00,38.84,38.94,38.84,38.94,5100.0,19.1619,19.2112,19.1619,19.2112,5100.0
2007-06-28 12:00:00,38.94,38.98,38.93,38.98,3400.0,19.2112,19.2309,19.2063,19.2309,3400.0
2007-06-28 12:05:00,38.98,39.01,38.95,39.0,9700.0,19.2309,19.2457,19.2161,19.2408,9700.0
2007-06-28 12:10:00,39.0,39.01,38.99,39.0,3800.0,19.2408,19.2457,19.2359,19.2408,3800.0
2007-06-28 12:15:00,39.01,39.01,38.98,39.0,5800.0,19.2457,19.2457,19.2309,19.2408,5800.0
2007-06-28 12:20:00,39.0,39.01,38.99,38.99,7300.0,19.2408,19.2457,19.2359,19.2359,7300.0
2007-06-28 12:25:00,39.0,39.01,38.99,39.01,2400.0,19.2408,19.2457,19.2359,19.2457,2400.0
2007-06-28 12:30:00,39.01,39.05,39.0,39.05,4500.0,19.2457,19.2655,19.2408,19.2655,4500.0
2007-06-28 12:35:00,39.09,39.16,39.07,39.15,7400.0,19.2852,19.3197,19.2753,19.3148,7400.0
2007-06-28 12:40:00,39.16,39.17,39.11,39.11,4200.0,19.3197,19.3247,19.2951,19.2951,4200.0
2007-06-28 12:45:00,39.11,39.12,39.07,39.07,5100.0,19.2951,19.3,19.2753,19.2753,5100.0
2007-06-28 12:50:00,39.06,39.06,39.0,39.04,2100.0,19.2704,19.2704,19.2408,19.2605,2100.0
2007-06-28 12:55:00,39.04,39.04,39.02,39.02,1000.0,19.2605,19.2605,19.2507,19.2507,1000.0
2007-06-28 13:00:00,39.01,39.03,39.01,39.02,4800.0,19.2457,19.2556,19.2457,19.2507,4800.0
2007-06-28 13:05:00,39.03,39.03,39.02,39.03,1700.0,19.2556,19.2556,19.2507,19.2556,1700.0
2007-06-28 13:10:00,39.03,39.03,38.99,38.99,4400.0,19.2556,19.2556,19.2359,19.2359,4400.0
2007-06-28 13:15:00,39.0,39.02,38.98,38.99,5600.0,19.2408,19.2507,19.2309,19.2359,5600.0
2007-06-28 13:20:00,38.99,39.01,38.94,38.98,4200.0,19.2359,19.2457,19.2112,19.2309,4200.0
2007-06-28 13:25:00,39.0,39.01,39.0,39.01,1300.0,19.2408,19.2457,19.2408,19.2457,1300.0
2007-06-28 13:30:00,39.01,39.01,38.98,38.98,5200.0,19.2457,19.2457,19.2309,19.2309,5200.0
2007-06-28 13:35:00,38.99,39.06,38.98,39.05,4800.0,19.2359,19.2704,19.2309,19.2655,4800.0
2007-06-28 13:40:00,39.06,39.08,39.05,39.05,2500.0,19.2704,19.2803,19.2655,19.2655,2500.0
2007-06-28 13:45:00,39.06,39.13,39.06,39.13,4800.0,19.2704,19.3049,19.2704,19.3049,4800.0
2007-06-28 13:50:00,39.13,39.13,39.1,39.11,3000.0,19.3049,19.3049,19.2901,19.2951,3000.0
2007-06-28 13:55:00,39.11,39.12,39.1,39.11,2600.0,19.2951,19.3,19.2901,19.2951,2600.0
2007-06-28 14:00:00,39.11,39.11,39.08,39.09,4200.0,19.2951,19.2951,19.2803,19.2852,4200.0
2007-06-28 14:05:00,39.09,39.14,39.09,39.14,4900.0,19.2852,19.3099,19.2852,19.3099,4900.0
2007-06-28 14:10:00,39.14,39.14,39.08,39.08,3900.0,19.3099,19.3099,19.2803,19.2803,3900.0
2007-06-28 14:15:00,39.09,39.32,38.96,39.32,15900.0,19.2852,19.3987,19.2211,19.3987,15900.0
2007-06-28 14:20:00,39.29,39.31,39.16,39.19,6100.0,19.3839,19.3937,19.3197,19.3345,6100.0
2007-06-28 14:25:00,39.2,39.2,39.0,39.0,4600.0,19.3395,19.3395,19.2408,19.2408,4600.0
2007-06-28 14:30:00,39.03,39.03,38.86,38.87,9600.0,19.2556,19.2556,19.1717,19.1767,9600.0
2007-06-28 14:35:00,38.87,38.93,38.85,38.85,11100.0,19.1767,19.2063,19.1668,19.1668,11100.0
2007-06-28 14:40:00,38.84,38.96,38.84,38.91,8200.0,19.1619,19.2211,19.1619,19.1964,8200.0
2007-06-28 14:45:00,38.94,39.01,38.87,38.91,7600.0,19.2112,19.2457,19.1767,19.1964,7600.0
2007-06-28 14:50:00,38.91,38.92,38.79,38.81,6300.0,19.1964,19.2013,19.1372,19.1471,6300.0
2007-06-28 14:55:00,38.81,38.86,38.76,38.8,6900.0,19.1471,19.1717,19.1224,19.1421,6900.0
2007-06-28 15:00:00,38.79,38.8,38.65,38.66,8000.0,19.1372,19.1421,19.0681,19.0731,8000.0
2007-06-28 15:05:00,38.69,38.75,38.65,38.75,8600.0,19.0879,19.1175,19.0681,19.1175,8600.0
2007-06-28 15:10:00,38.74,38.74,38.7,38.7,2000.0,19.1125,19.1125,19.0928,19.0928,2000.0
2007-06-28 15:15:00,38.71,38.76,38.69,38.73,6600.0,19.0977,19.1224,19.0879,19.1076,6600.0
2007-06-28 15:20:00,38.74,38.75,38.73,38.74,4500.0,19.1125,19.1175,19.1076,19.1125,4500.0
2007-06-28 15:25:00,38.75,38.8,38.74,38.77,6500.0,19.1175,19.1421,19.1125,19.1273,6500.0
2007-06-28 15:30:00,38.77,38.78,38.75,38.76,7000.0,19.1273,19.1323,19.1175,19.1224,7000.0
2007-06-28 15:35:00,38.75,38.76,38.72,38.72,5100.0,19.1175,19.1224,19.1027,19.1027,5100.0
2007-06-28 15:40:00,38.7,38.71,38.55,38.57,8400.0,19.0928,19.0977,19.0188,19.0286,8400.0
2007-06-28 15:45:00,38.57,38.57,38.52,38.53,10700.0,19.0286,19.0286,19.004,19.0089,10700.0
2007-06-28 15:50:00,38.52,38.6,38.5,38.6,11700.0,19.004,19.0435,18.9941,19.0435,11700.0
2007-06-28 15:55:00,38.59,38.59,38.53,38.53,10100.0,19.0385,19.0385,19.0089,19.0089,10100.0
2007-06-29 09:30:00,38.65,38.65,38.4,38.4,2500.0,19.0681,19.0681,18.9448,18.9448,2500.0
2007-06-29 09:35:00,38.32,38.55,38.32,38.53,2800.0,18.9053,19.0188,18.9053,19.0089,2800.0
2007-06-29 09:40:00,38.53,38.86,38.53,38.8,3600.0,19.0089,19.1717,19.0089,19.1421,3600.0
2007-06-29 09:45:00,38.87,38.95,38.86,38.91,3100.0,19.1767,19.2161,19.1717,19.1964,3100.0
2007-06-29 09:50:00,38.85,38.97,38.82,38.95,4400.0,19.1668,19.226,19.152,19.2161,4400.0
2007-06-29 09:55:00,38.95,38.96,38.75,38.75,3400.0,19.2161,19.2211,19.1175,19.1175,3400.0
2007-06-29 10:00:00,38.77,38.88,38.7,38.87,4200.0,19.1273,19.1816,19.0928,19.1767,4200.0
2007-06-29 10:05:00,38.84,38.84,38.8,38.8,1400.0,19.1619,19.1619,19.1421,19.1421,1400.0
2007-06-29 10:10:00,38.72,38.73,38.61,38.62,1600.0,19.1027,19.1076,19.0484,19.0533,1600.0
2007-06-29 10:15:00,38.58,38.59,38.53,38.56,1900.0,19.0336,19.0385,19.0089,19.0237,1900.0
2007-06-29 10:20:00,38.59,38.68,38.59,38.68,1800.0,19.0385,19.0829,19.0385,19.0829,1800.0
2007-06-29 10:25:00,38.64,38.81,38.64,38.79,2100.0,19.0632,19.1471,19.0632,19.1372,2100.0
2007-06-29 10:30:00,38.79,38.8,38.73,38.75,1000.0,19.1372,19.1421,19.1076,19.1175,1000.0
2007-06-29 10:35:00,38.76,38.81,38.76,38.81,700.0,19.1224,19.1471,19.1224,19.1471,700.0
2007-06-29 10:40:00,38.81,38.82,38.76,38.79,1400.0,19.1471,19.152,19.1224,19.1372,1400.0
2007-06-29 10:45:00,38.76,38.76,38.7,38.7,800.0,19.1224,19.1224,19.0928,19.0928,800.0
2007-06-29 10:50:00,38.71,38.71,38.67,38.68,1100.0,19.0977,19.0977,19.078,19.0829,1100.0
2007-06-29 10:55:00,38.64,38.64,38.59,38.6,1000.0,19.0632,19.0632,19.0385,19.0435,1000.0
2007-06-29 11:00:00,38.57,38.72,38.56,38.72,5200.0,19.0286,19.1027,19.0237,19.1027,5200.0
2007-06-29 11:05:00,38.7,38.7,38.6,38.63,4000.0,19.0928,19.0928,19.0435,19.0583,4000.0
2007-06-29 11:10:00,38.66,38.73,38.66,38.71,3700.0,19.0731,19.1076,19.0731,19.0977,3700.0
2007-06-29 11:15:00,38.75,38.78,38.74,38.77,1700.0,19.1175,19.1323,19.1125,19.1273,1700.0
2007-06-29 11:20:00,38.78,38.78,38.7,38.7,1800.0,19.1323,19.1323,19.0928,19.0928,1800.0
2007-06-29 11:25:00,38.71,38.71,38.67,38.68,800.0,19.0977,19.0977,19.078,19.0829,800.0
2007-06-29 11:30:00,38.67,38.68,38.65,38.66,1000.0,19.078,19.0829,19.0681,19.0731,1000.0
2007-06-29 11:35:00,38.66,38.66,38.54,38.58,1800.0,19.0731,19.0731,19.0138,19.0336,1800.0
2007-06-29 11:40:00,38.57,38.61,38.57,38.57,1200.0,19.0286,19.0484,19.0286,19.0286,1200.0
2007-06-29 11:45:00,38.56,38.57,38.52,38.56,1000.0,19.0237,19.0286,19.004,19.0237,1000.0
2007-06-29 11:50:00,38.52,38.52,38.51,38.51,400.0,19.004,19.004,18.999,18.999,400.0
2007-06-29 11:55:00,38.5,38.5,38.4,38.5,1900.0,18.9941,18.9941,18.9448,18.9941,1900.0
2007-06-29 12:00:00,38.52,38.54,38.46,38.48,2200.0,19.004,19.0138,18.9744,18.9842,2200.0
2007-06-29 12:05:00,38.48,38.52,38.47,38.5,1000.0,18.9842,19.004,18.9793,18.9941,1000.0
2007-06-29 12:10:00,38.44,38.44,38.35,38.35,1900.0,18.9645,18.9645,18.9201,18.9201,1900.0
2007-06-29 12:15:00,38.3,38.3,38.19,38.26,3700.0,18.8954,18.8954,18.8412,18.8757,3700.0
2007-06-29 12:20:00,38.24,38.29,38.15,38.26,6800.0,18.8658,18.8905,18.8214,18.8757,6800.0
2007-06-29 12:25:00,38.22,38.26,38.2,38.23,1200.0,18.856,18.8757,18.8461,18.8609,1200.0
2007-06-29 12:30:00,38.24,38.24,38.14,38.16,113700.0,18.8658,18.8658,18.8165,18.8264,113700.0
2007-06-29 12:35:00,38.12,38.15,38.07,38.14,3500.0,18.8066,18.8214,18.782,18.8165,3500.0
2007-06-29 12:40:00,38.15,38.23,38.15,38.21,2400.0,18.8214,18.8609,18.8214,18.851,2400.0
2007-06-29 12:45:00,38.19,38.19,38.08,38.08,1800.0,18.8412,18.8412,18.7869,18.7869,1800.0
2007-06-29 12:50:00,38.11,38.19,38.11,38.19,1300.0,18.8017,18.8412,18.8017,18.8412,1300.0
2007-06-29 12:55:00,38.16,38.17,38.14,38.14,2300.0,18.8264,18.8313,18.8165,18.8165,2300.0
2007-06-29 13:00:00,38.08,38.14,38.05,38.11,3200.0,18.7869,18.8165,18.7721,18.8017,3200.0
2007-06-29 13:05:00,38.09,38.1,38.01,38.01,1900.0,18.7918,18.7968,18.7524,18.7524,1900.0
2007-06-29 13:10:00,37.99,38.03,37.97,37.97,2700.0,18.7425,18.7622,18.7326,18.7326,2700.0
2007-06-29 13:15:00,37.97,38.0,37.93,37.97,3400.0,18.7326,18.7474,18.7129,18.7326,3400.0
2007-06-29 13:20:00,37.97,37.99,37.93,37.97,2400.0,18.7326,18.7425,18.7129,18.7326,2400.0
2007-06-29 13:25:00,38.01,38.06,37.97,38.02,2600.0,18.7524,18.777,18.7326,18.7573,2600.0
2007-06-29 13:30:00,38.04,38.06,37.99,37.99,10500.0,18.7672,18.777,18.7425,18.7425,10500.0
2007-06-29 13:35:00,38.0,38.01,37.95,37.95,2500.0,18.7474,18.7524,18.7228,18.7228,2500.0
2007-06-29 13:40:00,37.91,38.01,37.9,38.01,2400.0,18.703,18.7524,18.6981,18.7524,2400.0
2007-06-29 13:45:00,37.98,38.04,37.97,38.04,1800.0,18.7376,18.7672,18.7326,18.7672,1800.0
2007-06-29 13:50:00,38.06,38.09,37.98,38.06,2400.0,18.777,18.7918,18.7376,18.777,2400.0
2007-06-29 13:55:00,38.04,38.13,38.03,38.03,1800.0,18.7672,18.8116,18.7622,18.7622,1800.0
2007-06-29 14:00:00,38.07,38.07,37.96,38.03,4100.0,18.782,18.782,18.7277,18.7622,4100.0
2007-06-29 14:05:00,38.0,38.0,37.84,37.86,8300.0,18.7474,18.7474,18.6685,18.6784,8300.0
2007-06-29 14:10:00,37.85,37.88,37.77,37.84,5900.0,18.6734,18.6882,18.634,18.6685,5900.0
2007-06-29 14:15:00,37.84,37.9,37.84,37.9,4300.0,18.6685,18.6981,18.6685,18.6981,4300.0
2007-06-29 14:20:00,37.9,37.9,37.85,37.87,2000.0,18.6981,18.6981,18.6734,18.6833,2000.0
2007-06-29 14:25:00,37.88,37.89,37.82,37.83,2400.0,18.6882,18.6932,18.6586,18.6636,2400.0
2007-06-29 14:30:00,37.83,37.85,37.77,37.8,4700.0,18.6636,18.6734,18.634,18.6488,4700.0
2007-06-29 14:35:00,37.82,37.88,37.8,37.87,1800.0,18.6586,18.6882,18.6488,18.6833,1800.0
2007-06-29 14:40:00,37.87,37.89,37.82,37.89,3000.0,18.6833,18.6932,18.6586,18.6932,3000.0
2007-06-29 14:45:00,37.9,37.9,37.84,37.87,2800.0,18.6981,18.6981,18.6685,18.6833,2800.0
2007-06-29 14:50:00,37.85,37.87,37.76,37.81,3900.0,18.6734,18.6833,18.629,18.6537,3900.0
2007-06-29 14:55:00,37.78,37.8,37.75,37.78,4300.0,18.6389,18.6488,18.6241,18.6389,4300.0
2007-06-29 15:00:00,37.75,37.77,37.66,37.66,7200.0,18.6241,18.634,18.5797,18.5797,7200.0
2007-06-29 15:05:00,37.63,37.64,37.53,37.59,11300.0,18.5649,18.5698,18.5156,18.5452,11300.0
2007-06-29 15:10:00,37.58,37.58,37.45,37.47,6100.0,18.5402,18.5402,18.4761,18.486,6100.0
2007-06-29 15:15:00,37.46,37.54,37.45,37.51,8700.0,18.481,18.5205,18.4761,18.5057,8700.0
2007-06-29 15:20:00,37.55,37.62,37.55,37.61,6900.0,18.5254,18.56,18.5254,18.555,6900.0
2007-06-29 15:25:00,37.59,37.59,37.35,37.39,6000.0,18.5452,18.5452,18.4268,18.4465,6000.0
2007-06-29 15:30:00,37.37,37.47,37.35,37.47,14700.0,18.4366,18.486,18.4268,18.486,14700.0
2007-06-29 15:35:00,37.47,37.58,37.46,37.57,9700.0,18.486,18.5402,18.481,18.5353,9700.0
2007-06-29 15:40:00,37.54,37.86,37.54,37.72,26000.0,18.5205,18.6784,18.5205,18.6093,26000.0
2007-06-29 15:45:00,37.72,37.74,37.66,37.73,8100.0,18.6093,18.6192,18.5797,18.6142,8100.0
2007-06-29 15:50:00,37.74,37.78,37.65,37.65,15400.0,18.6192,18.6389,18.5748,18.5748,15400.0
2007-06-29 15:55:00,37.64,37.65,37.58,37.58,18600.0,18.5698,18.5748,18.5402,18.5402,18600.0
2007-07-02 09:30:00,37.9,38.3,37.9,38.2,4900.0,18.6981,18.8954,18.6981,18.8461,4900.0
2007-07-02 09:35:00,38.2,38.21,38.05,38.06,4100.0,18.8461,18.851,18.7721,18.777,4100.0
2007-07-02 09:40:00,38.05,38.05,37.85,37.89,3900.0,18.7721,18.7721,18.6734,18.6932,3900.0
2007-07-02 09:45:00,37.89,38.24,37.88,38.14,11300.0,18.6932,18.8658,18.6882,18.8165,11300.0
2007-07-02 09:50:00,38.16,38.25,38.16,38.19,2600.0,18.8264,18.8708,18.8264,18.8412,2600.0
2007-07-02 09:55:00,38.2,38.25,38.2,38.25,1400.0,18.8461,18.8708,18.8461,18.8708,1400.0
2007-07-02 10:00:00,38.26,38.5,38.26,38.27,6800.0,18.8757,18.9941,18.8757,18.8806,6800.0
2007-07-02 10:05:00,38.23,38.28,38.18,38.28,1800.0,18.8609,18.8856,18.8362,18.8856,1800.0
2007-07-02 10:10:00,38.26,38.61,38.26,38.57,5800.0,18.8757,19.0484,18.8757,19.0286,5800.0
2007-07-02 10:15:00,38.59,38.64,38.55,38.6,4000.0,19.0385,19.0632,19.0188,19.0435,4000.0
2007-07-02 10:20:00,38.56,38.64,38.55,38.59,2900.0,19.0237,19.0632,19.0188,19.0385,2900.0
2007-07-02 10:25:00,38.59,38.68,38.59,38.59,4900.0,19.0385,19.0829,19.0385,19.0385,4900.0
2007-07-02 10:30:00,38.58,38.74,38.57,38.69,7300.0,19.0336,19.1125,19.0286,19.0879,7300.0
2007-07-02 10:35:00,38.67,38.68,38.62,38.63,2800.0,19.078,19.0829,19.0533,19.0583,2800.0
2007-07-02 10:40:00,38.63,38.64,38.6,38.61,3600.0,19.0583,19.0632,19.0435,19.0484,3600.0
2007-07-02 10:45:00,38.59,38.64,38.58,38.6,3600.0,19.0385,19.0632,19.0336,19.0435,3600.0
2007-07-02 10:50:00,38.6,38.62,38.57,38.61,4100.0,19.0435,19.0533,19.0286,19.0484,4100.0
2007-07-02 10:55:00,38.61,38.62,38.58,38.62,10000.0,19.0484,19.0533,19.0336,19.0533,10000.0
2007-07-02 11:00:00,38.62,38.69,38.59,38.64,10800.0,19.0533,19.0879,19.0385,19.0632,10800.0
2007-07-02 11:05:00,38.65,38.67,38.6,38.64,7300.0,19.0681,19.078,19.0435,19.0632,7300.0
2007-07-02 11:10:00,38.64,38.77,38.64,38.76,10600.0,19.0632,19.1273,19.0632,19.1224,10600.0
2007-07-02 11:15:00,38.76,38.77,38.7,38.77,4600.0,19.1224,19.1273,19.0928,19.1273,4600.0
2007-07-02 11:20:00,38.82,38.82,38.77,38.78,4100.0,19.152,19.152,19.1273,19.1323,4100.0
2007-07-02 11:25:00,38.79,38.87,38.79,38.84,3700.0,19.1372,19.1767,19.1372,19.1619,3700.0
2007-07-02 11:30:00,38.83,38.87,38.83,38.84,6300.0,19.1569,19.1767,19.1569,19.1619,6300.0
2007-07-02 11:35:00,38.84,38.94,38.84,38.94,6600.0,19.1619,19.2112,19.1619,19.2112,6600.0
2007-07-02 11:40:00,38.94,39.0,38.92,39.0,8400.0,19.2112,19.2408,19.2013,19.2408,8400.0
2007-07-02 11:45:00,39.0,39.07,39.0,39.07,6100.0,19.2408,19.2753,19.2408,19.2753,6100.0
2007-07-02 11:50:00,39.08,39.22,39.08,39.17,9200.0,19.2803,19.3493,19.2803,19.3247,9200.0
2007-07-02 11:55:00,39.17,39.18,39.05,39.05,7100.0,19.3247,19.3296,19.2655,19.2655,7100.0
2007-07-02 12:00:00,39.04,39.11,38.93,38.96,10800.0,19.2605,19.2951,19.2063,19.2211,10800.0
2007-07-02 12:05:00,38.96,39.04,38.96,39.04,5000.0,19.2211,19.2605,19.2211,19.2605,5000.0
2007-07-02 12:10:00,39.05,39.09,39.02,39.05,3600.0,19.2655,19.2852,19.2507,19.2655,3600.0
2007-07-02 12:15:00,39.05,39.05,38.99,38.99,11900.0,19.2655,19.2655,19.2359,19.2359,11900.0
2007-07-02 12:20:00,39.01,39.01,38.87,38.87,6000.0,19.2457,19.2457,19.1767,19.1767,6000.0
2007-07-02 12:25:00,38.87,38.88,38.87,38.88,2500.0,19.1767,19.1816,19.1767,19.1816,2500.0
2007-07-02 12:30:00,38.87,38.88,38.77,38.77,7000.0,19.1767,19.1816,19.1273,19.1273,7000.0
2007-07-02 12:35:00,38.75,38.87,38.73,38.83,6800.0,19.1175,19.1767,19.1076,19.1569,6800.0
2007-07-02 12:40:00,38.82,38.85,38.8,38.85,2200.0,19.152,19.1668,19.1421,19.1668,2200.0
2007-07-02 12:45:00,38.85,38.93,38.82,38.9,6600.0,19.1668,19.2063,19.152,19.1915,6600.0
2007-07-02 12:50:00,38.9,38.91,38.74,38.74,3200.0,19.1915,19.1964,19.1125,19.1125,3200.0
2007-07-02 12:55:00,38.76,38.82,38.74,38.82,2500.0,19.1224,19.152,19.1125,19.152,2500.0
2007-07-02 13:00:00,38.81,38.82,38.78,38.81,4300.0,19.1471,19.152,19.1323,19.1471,4300.0
2007-07-02 13:05:00,38.82,38.87,38.8,38.86,2500.0,19.152,19.1767,19.1421,19.1717,2500.0
2007-07-02 13:10:00,38.86,39.0,38.86,38.97,4900.0,19.1717,19.2408,19.1717,19.226,4900.0
2007-07-02 13:15:00,38.96,38.96,38.84,38.94,4300.0,19.2211,19.2211,19.1619,19.2112,4300.0
2007-07-02 13:20:00,38.94,38.96,38.92,38.96,1300.0,19.2112,19.2211,19.2013,19.2211,1300.0
2007-07-02 13:25:00,38.97,38.99,38.91,38.91,5200.0,19.226,19.2359,19.1964,19.1964,5200.0
2007-07-02 13:30:00,38.88,38.93,38.88,38.93,1900.0,19.1816,19.2063,19.1816,19.2063,1900.0
2007-07-02 13:35:00,38.91,38.92,38.9,38.9,1600.0,19.1964,19.2013,19.1915,19.1915,1600.0
2007-07-02 13:40:00,38.9,38.93,38.9,38.93,2300.0,19.1915,19.2063,19.1915,19.2063,2300.0
2007-07-02 13:45:00,38.93,38.99,38.93,38.93,12500.0,19.2063,19.2359,19.2063,19.2063,12500.0
2007-07-02 13:50:00,38.93,38.98,38.93,38.96,10600.0,19.2063,19.2309,19.2063,19.2211,10600.0
2007-07-02 13:55:00,38.97,38.98,38.92,38.93,4400.0,19.226,19.2309,19.2013,19.2063,4400.0
2007-07-02 14:00:00,38.93,38.99,38.93,38.98,4900.0,19.2063,19.2359,19.2063,19.2309,4900.0
2007-07-02 14:05:00,38.96,38.99,38.96,38.99,2500.0,19.2211,19.2359,19.2211,19.2359,2500.0
2007-07-02 14:10:00,38.99,39.01,38.91,38.92,4700.0,19.2359,19.2457,19.1964,19.2013,4700.0
2007-07-02 14:15:00,38.9,38.96,38.77,38.82,9400.0,19.1915,19.2211,19.1273,19.152,9400.0
2007-07-02 14:20:00,38.83,38.91,38.83,38.9,2900.0,19.1569,19.1964,19.1569,19.1915,2900.0
2007-07-02 14:25:00,38.91,38.92,38.84,38.86,3300.0,19.1964,19.2013,19.1619,19.1717,3300.0
2007-07-02 14:30:00,38.86,38.97,38.85,38.97,4900.0,19.1717,19.226,19.1668,19.226,4900.0
2007-07-02 14:35:00,38.97,39.1,38.97,39.05,16000.0,19.226,19.2901,19.226,19.2655,16000.0
2007-07-02 14:40:00,39.05,39.09,38.98,39.02,12100.0,19.2655,19.2852,19.2309,19.2507,12100.0
2007-07-02 14:45:00,39.01,39.01,38.9,39.0,6900.0,19.2457,19.2457,19.1915,19.2408,6900.0
2007-07-02 14:50:00,39.0,39.0,38.93,38.97,3600.0,19.2408,19.2408,19.2063,19.226,3600.0
2007-07-02 14:55:00,38.97,38.98,38.93,38.95,3400.0,19.226,19.2309,19.2063,19.2161,3400.0
2007-07-02 15:00:00,38.95,38.96,38.93,38.95,2800.0,19.2161,19.2211,19.2063,19.2161,2800.0
2007-07-02 15:05:00,38.96,39.03,38.95,38.95,5900.0,19.2211,19.2556,19.2161,19.2161,5900.0
2007-07-02 15:10:00,38.95,39.01,38.92,38.96,4800.0,19.2161,19.2457,19.2013,19.2211,4800.0
2007-07-02 15:15:00,38.95,39.01,38.93,39.01,5600.0,19.2161,19.2457,19.2063,19.2457,5600.0
2007-07-02 15:20:00,39.02,39.14,39.01,39.07,9500.0,19.2507,19.3099,19.2457,19.2753,9500.0
2007-07-02 15:25:00,39.08,39.09,39.05,39.06,7000.0,19.2803,19.2852,19.2655,19.2704,7000.0
2007-07-02 15:30:00,39.07,39.09,39.04,39.09,6700.0,19.2753,19.2852,19.2605,19.2852,6700.0
2007-07-02 15:35:00,39.07,39.07,39.03,39.05,3000.0,19.2753,19.2753,19.2556,19.2655,3000.0
2007-07-02 15:40:00,39.07,39.14,39.06,39.13,6100.0,19.2753,19.3099,19.2704,19.3049,6100.0
2007-07-02 15:45:00,39.13,39.17,39.11,39.11,6100.0,19.3049,19.3247,19.2951,19.2951,6100.0
2007-07-02 15:50:00,39.12,39.16,39.1,39.16,7400.0,19.3,19.3197,19.2901,19.3197,7400.0
2007-07-02 15:55:00,39.15,39.16,39.08,39.08,15300.0,19.3148,19.3197,19.2803,19.2803,15300.0
2007-07-03 09:30:00,39.6,39.99,39.41,39.71,9800.0,19.5368,19.7292,19.4431,19.5911,9800.0
2007-07-03 09:35:00,39.61,39.76,39.61,39.63,10300.0,19.5417,19.6157,19.5417,19.5516,10300.0
2007-07-03 09:40:00,39.61,39.77,39.61,39.69,10000.0,19.5417,19.6207,19.5417,19.5812,10000.0
2007-07-03 09:45:00,39.7,39.77,39.58,39.58,10100.0,19.5861,19.6207,19.5269,19.5269,10100.0
2007-07-03 09:50:00,39.61,39.61,39.59,39.59,900.0,19.5417,19.5417,19.5319,19.5319,900.0
2007-07-03 09:55:00,39.59,39.64,39.59,39.63,8100.0,19.5319,19.5565,19.5319,19.5516,8100.0
2007-07-03 10:00:00,39.62,39.63,39.58,39.6,12600.0,19.5467,19.5516,19.5269,19.5368,12600.0
2007-07-03 10:05:00,39.62,39.64,39.58,39.58,7600.0,19.5467,19.5565,19.5269,19.5269,7600.0
2007-07-03 10:10:00,39.59,39.59,39.57,39.57,4200.0,19.5319,19.5319,19.522,19.522,4200.0
2007-07-03 10:15:00,39.58,39.58,39.55,39.55,6600.0,19.5269,19.5269,19.5121,19.5121,6600.0
2007-07-03 10:20:00,39.56,39.56,39.53,39.54,6600.0,19.5171,19.5171,19.5023,19.5072,6600.0
2007-07-03 10:25:00,39.53,39.54,39.53,39.54,4500.0,19.5023,19.5072,19.5023,19.5072,4500.0
2007-07-03 10:30:00,39.54,39.55,39.54,39.55,8000.0,19.5072,19.5121,19.5072,19.5121,8000.0
2007-07-03 10:35:00,39.55,39.55,39.53,39.55,6400.0,19.5121,19.5121,19.5023,19.5121,6400.0
2007-07-03 10:40:00,39.55,39.55,39.48,39.51,8800.0,19.5121,19.5121,19.4776,19.4924,8800.0
2007-07-03 10:45:00,39.5,39.5,39.47,39.47,2500.0,19.4875,19.4875,19.4727,19.4727,2500.0
2007-07-03 10:50:00,39.47,39.48,39.45,39.45,3800.0,19.4727,19.4776,19.4628,19.4628,3800.0
2007-07-03 10:55:00,39.45,39.45,39.43,39.44,4300.0,19.4628,19.4628,19.4529,19.4579,4300.0
2007-07-03 11:00:00,39.44,39.44,39.39,39.39,6400.0,19.4579,19.4579,19.4332,19.4332,6400.0
2007-07-03 11:05:00,39.39,39.4,39.39,39.39,2900.0,19.4332,19.4381,19.4332,19.4332,2900.0
2007-07-03 11:10:00,39.39,39.4,39.39,39.4,3100.0,19.4332,19.4381,19.4332,19.4381,3100.0
2007-07-03 11:15:00,39.4,39.41,39.31,39.33,10400.0,19.4381,19.4431,19.3937,19.4036,10400.0
2007-07-03 11:20:00,39.32,39.33,39.27,39.29,6300.0,19.3987,19.4036,19.374,19.3839,6300.0
2007-07-03 11:25:00,39.28,39.28,39.21,39.23,5600.0,19.3789,19.3789,19.3444,19.3543,5600.0
2007-07-03 11:30:00,39.22,39.26,39.2,39.25,6500.0,19.3493,19.3691,19.3395,19.3641,6500.0
2007-07-03 11:35:00,39.24,39.26,39.19,39.24,4800.0,19.3592,19.3691,19.3345,19.3592,4800.0
2007-07-03 11:40:00,39.23,39.23,39.2,39.2,3400.0,19.3543,19.3543,19.3395,19.3395,3400.0
2007-07-03 11:45:00,39.19,39.2,39.15,39.16,5100.0,19.3345,19.3395,19.3148,19.3197,5100.0
2007-07-03 11:50:00,39.16,39.22,39.16,39.22,7200.0,19.3197,19.3493,19.3197,19.3493,7200.0
2007-07-03 11:55:00,39.21,39.28,39.19,39.28,5100.0,19.3444,19.3789,19.3345,19.3789,5100.0
2007-07-03 12:00:00,39.27,39.28,39.23,39.23,4800.0,19.374,19.3789,19.3543,19.3543,4800.0
2007-07-03 12:05:00,39.24,39.27,39.24,39.25,3800.0,19.3592,19.374,19.3592,19.3641,3800.0
2007-07-03 12:10:00,39.26,39.31,39.26,39.29,4300.0,19.3691,19.3937,19.3691,19.3839,4300.0
2007-07-03 12:15:00,39.29,39.34,39.29,39.33,2700.0,19.3839,19.4085,19.3839,19.4036,2700.0
2007-07-03 12:20:00,39.34,39.35,39.3,39.3,4600.0,19.4085,19.4135,19.3888,19.3888,4600.0
2007-07-03 12:25:00,39.31,39.36,39.27,39.32,8300.0,19.3937,19.4184,19.374,19.3987,8300.0
2007-07-03 12:30:00,39.31,39.32,39.28,39.29,4200.0,19.3937,19.3987,19.3789,19.3839,4200.0
2007-07-03 12:35:00,39.3,39.3,39.25,39.28,7500.0,19.3888,19.3888,19.3641,19.3789,7500.0
2007-07-03 12:40:00,39.28,39.28,39.25,39.28,8400.0,19.3789,19.3789,19.3641,19.3789,8400.0
2007-07-03 12:45:00,39.28,39.3,39.2,39.21,7600.0,19.3789,19.3888,19.3395,19.3444,7600.0
2007-07-03 12:50:00,39.2,39.31,39.2,39.29,10500.0,19.3395,19.3937,19.3395,19.3839,10500.0
2007-07-03 12:55:00,39.29,39.3,39.18,39.19,9300.0,19.3839,19.3888,19.3296,19.3345,9300.0
2007-07-05 09:30:00,39.66,40.05,39.66,39.75,16200.0,19.5664,19.7588,19.5664,19.6108,16200.0
2007-07-05 09:35:00,39.78,40.02,39.77,39.98,31200.0,19.6256,19.744,19.6207,19.7243,31200.0
2007-07-05 09:40:00,39.97,40.1,39.97,40.09,5200.0,19.7193,19.7835,19.7193,19.7785,5200.0
2007-07-05 09:45:00,40.09,40.31,40.07,40.19,8400.0,19.7785,19.8871,19.7687,19.8279,8400.0
2007-07-05 09:50:00,40.19,40.23,39.94,39.94,9700.0,19.8279,19.8476,19.7045,19.7045,9700.0
2007-07-05 09:55:00,39.94,39.94,39.85,39.86,3300.0,19.7045,19.7045,19.6601,19.6651,3300.0
2007-07-05 10:00:00,39.86,39.91,39.83,39.9,29400.0,19.6651,19.6897,19.6503,19.6848,29400.0
2007-07-05 10:05:00,39.91,39.96,39.89,39.9,8400.0,19.6897,19.7144,19.6799,19.6848,8400.0
2007-07-05 10:10:00,39.92,40.01,39.91,39.97,14400.0,19.6947,19.7391,19.6897,19.7193,14400.0
2007-07-05 10:15:00,39.96,39.97,39.86,39.86,11400.0,19.7144,19.7193,19.6651,19.6651,11400.0
2007-07-05 10:20:00,39.85,39.85,39.77,39.81,30400.0,19.6601,19.6601,19.6207,19.6404,30400.0
2007-07-05 10:25:00,39.8,39.89,39.8,39.89,1900.0,19.6355,19.6799,19.6355,19.6799,1900.0
2007-07-05 10:30:00,39.89,39.89,39.84,39.86,22300.0,19.6799,19.6799,19.6552,19.6651,22300.0
2007-07-05 10:35:00,39.86,39.97,39.86,39.88,5100.0,19.6651,19.7193,19.6651,19.6749,5100.0
2007-07-05 10:40:00,39.88,39.88,39.82,39.85,2200.0,19.6749,19.6749,19.6453,19.6601,2200.0
2007-07-05 10:45:00,39.84,39.93,39.83,39.83,3400.0,19.6552,19.6996,19.6503,19.6503,3400.0
2007-07-05 10:50:00,39.83,39.89,39.8,39.89,3300.0,19.6503,19.6799,19.6355,19.6799,3300.0
2007-07-05 10:55:00,39.91,40.03,39.91,40.01,2100.0,19.6897,19.7489,19.6897,19.7391,2100.0
2007-07-05 11:00:00,40.01,40.01,39.85,39.86,4700.0,19.7391,19.7391,19.6601,19.6651,4700.0
2007-07-05 11:05:00,39.86,40.0,39.85,40.0,4900.0,19.6651,19.7341,19.6601,19.7341,4900.0
2007-07-05 11:10:00,39.98,40.0,39.98,40.0,3100.0,19.7243,19.7341,19.7243,19.7341,3100.0
2007-07-05 11:15:00,39.97,40.0,39.97,39.99,3000.0,19.7193,19.7341,19.7193,19.7292,3000.0
2007-07-05 11:20:00,39.99,40.09,39.97,39.97,82000.0,19.7292,19.7785,19.7193,19.7193,82000.0
2007-07-05 11:25:00,39.96,39.99,39.96,39.98,162900.0,19.7144,19.7292,19.7144,19.7243,162900.0
2007-07-05 11:30:00,39.97,39.97,39.96,39.96,3400.0,19.7193,19.7193,19.7144,19.7144,3400.0
2007-07-05 11:35:00,39.96,39.97,39.96,39.96,19500.0,19.7144,19.7193,19.7144,19.7144,19500.0
2007-07-05 11:40:00,39.96,39.99,39.89,39.9,22000.0,19.7144,19.7292,19.6799,19.6848,22000.0
2007-07-05 11:45:00,39.9,39.99,39.88,39.98,6500.0,19.6848,19.7292,19.6749,19.7243,6500.0
2007-07-05 11:50:00,39.99,39.99,39.97,39.97,2600.0,19.7292,19.7292,19.7193,19.7193,2600.0
2007-07-05 11:55:00,39.97,39.98,39.95,39.97,2200.0,19.7193,19.7243,19.7095,19.7193,2200.0
2007-07-05 12:00:00,39.96,39.97,39.92,39.92,3200.0,19.7144,19.7193,19.6947,19.6947,3200.0
2007-07-05 12:05:00,39.93,39.98,39.87,39.98,5500.0,19.6996,19.7243,19.67,19.7243,5500.0
2007-07-05 12:10:00,39.98,40.0,39.92,40.0,4100.0,19.7243,19.7341,19.6947,19.7341,4100.0
2007-07-05 12:15:00,39.99,40.0,39.97,39.99,1600.0,19.7292,19.7341,19.7193,19.7292,1600.0
2007-07-05 12:20:00,39.99,40.0,39.97,39.97,2700.0,19.7292,19.7341,19.7193,19.7193,2700.0
2007-07-05 12:25:00,39.93,39.93,39.78,39.78,4900.0,19.6996,19.6996,19.6256,19.6256,4900.0
2007-07-05 12:30:00,39.77,39.78,39.63,39.63,68700.0,19.6207,19.6256,19.5516,19.5516,68700.0
2007-07-05 12:35:00,39.64,39.74,39.64,39.67,4700.0,19.5565,19.6059,19.5565,19.5713,4700.0
2007-07-05 12:40:00,39.67,39.7,39.67,39.69,2000.0,19.5713,19.5861,19.5713,19.5812,2000.0
2007-07-05 12:45:00,39.7,39.72,39.68,39.69,2700.0,19.5861,19.596,19.5763,19.5812,2700.0
2007-07-05 12:50:00,39.69,39.73,39.68,39.72,2600.0,19.5812,19.6009,19.5763,19.596,2600.0
2007-07-05 12:55:00,39.72,39.72,39.66,39.66,2200.0,19.596,19.596,19.5664,19.5664,2200.0
2007-07-05 13:00:00,39.67,39.69,39.66,39.69,66200.0,19.5713,19.5812,19.5664,19.5812,66200.0
2007-07-05 13:05:00,39.68,39.69,39.65,39.69,1800.0,19.5763,19.5812,19.5615,19.5812,1800.0
2007-07-05 13:10:00,39.69,39.77,39.69,39.77,2100.0,19.5812,19.6207,19.5812,19.6207,2100.0
2007-07-05 13:15:00,39.79,39.84,39.77,39.81,3700.0,19.6305,19.6552,19.6207,19.6404,3700.0
2007-07-05 13:20:00,39.81,39.82,39.76,39.82,2300.0,19.6404,19.6453,19.6157,19.6453,2300.0
2007-07-05 13:25:00,39.82,39.82,39.81,39.81,2000.0,19.6453,19.6453,19.6404,19.6404,2000.0
2007-07-05 13:30:00,39.81,39.82,39.81,39.82,400.0,19.6404,19.6453,19.6404,19.6453,400.0
2007-07-05 13:35:00,39.82,39.86,39.82,39.84,6900.0,19.6453,19.6651,19.6453,19.6552,6900.0
2007-07-05 13:40:00,39.85,39.85,39.81,39.81,3300.0,19.6601,19.6601,19.6404,19.6404,3300.0
2007-07-05 13:45:00,39.82,39.82,39.81,39.81,1900.0,19.6453,19.6453,19.6404,19.6404,1900.0
2007-07-05 13:50:00,39.82,39.82,39.81,39.81,1300.0,19.6453,19.6453,19.6404,19.6404,1300.0
2007-07-05 13:55:00,39.81,39.81,39.8,39.8,1600.0,19.6404,19.6404,19.6355,19.6355,1600.0
2007-07-05 14:00:00,39.8,39.81,39.69,39.69,9700.0,19.6355,19.6404,19.5812,19.5812,9700.0
2007-07-05 14:05:00,39.7,39.7,39.69,39.69,3000.0,19.5861,19.5861,19.5812,19.5812,3000.0
2007-07-05 14:10:00,39.69,39.7,39.69,39.7,3300.0,19.5812,19.5861,19.5812,19.5861,3300.0
2007-07-05 14:15:00,39.69,39.7,39.63,39.63,11300.0,19.5812,19.5861,19.5516,19.5516,11300.0
2007-07-05 14:20:00,39.64,39.64,39.63,39.63,3100.0,19.5565,19.5565,19.5516,19.5516,3100.0
2007-07-05 14:25:00,39.63,39.65,39.58,39.64,10400.0,19.5516,19.5615,19.5269,19.5565,10400.0
2007-07-05 14:30:00,39.62,39.77,39.54,39.74,17200.0,19.5467,19.6207,19.5072,19.6059,17200.0
2007-07-05 14:35:00,39.74,39.74,39.65,39.66,2800.0,19.6059,19.6059,19.5615,19.5664,2800.0
2007-07-05 14:40:00,39.71,39.71,39.68,39.69,2700.0,19.5911,19.5911,19.5763,19.5812,2700.0
2007-07-05 14:45:00,39.7,39.86,39.7,39.86,5100.0,19.5861,19.6651,19.5861,19.6651,5100.0
2007-07-05 14:50:00,39.86,39.86,39.78,39.81,3300.0,19.6651,19.6651,19.6256,19.6404,3300.0
2007-07-05 14:55:00,39.83,39.86,39.8,39.85,3200.0,19.6503,19.6651,19.6355,19.6601,3200.0
2007-07-05 15:00:00,39.85,39.88,39.82,39.87,2500.0,19.6601,19.6749,19.6453,19.67,2500.0
2007-07-05 15:05:00,39.86,39.9,39.85,39.86,5500.0,19.6651,19.6848,19.6601,19.6651,5500.0
2007-07-05 15:10:00,39.86,39.87,39.84,39.86,5300.0,19.6651,19.67,19.6552,19.6651,5300.0
2007-07-05 15:15:00,39.86,39.86,39.83,39.83,2600.0,19.6651,19.6651,19.6503,19.6503,2600.0
2007-07-05 15:20:00,39.83,39.9,39.83,39.87,6100.0,19.6503,19.6848,19.6503,19.67,6100.0
2007-07-05 15:25:00,39.88,39.89,39.86,39.88,3700.0,19.6749,19.6799,19.6651,19.6749,3700.0
2007-07-05 15:30:00,39.87,39.87,39.83,39.84,2500.0,19.67,19.67,19.6503,19.6552,2500.0
2007-07-05 15:35:00,39.84,39.9,39.83,39.89,7300.0,19.6552,19.6848,19.6503,19.6799,7300.0
2007-07-05 15:40:00,39.87,39.87,39.77,39.77,3900.0,19.67,19.67,19.6207,19.6207,3900.0
2007-07-05 15:45:00,39.78,39.88,39.78,39.88,5400.0,19.6256,19.6749,19.6256,19.6749,5400.0
2007-07-05 15:50:00,39.86,39.94,39.84,39.85,9700.0,19.6651,19.7045,19.6552,19.6601,9700.0
2007-07-05 15:55:00,39.84,39.85,39.73,39.74,12300.0,19.6552,19.6601,19.6009,19.6059,12300.0
2007-07-06 09:30:00,39.7,39.89,39.7,39.7,2400.0,19.5861,19.6799,19.5861,19.5861,2400.0
2007-07-06 09:35:00,39.61,39.61,39.24,39.33,9000.0,19.5417,19.5417,19.3592,19.4036,9000.0
2007-07-06 09:40:00,39.33,39.33,39.16,39.16,2100.0,19.4036,19.4036,19.3197,19.3197,2100.0
2007-07-06 09:45:00,39.16,39.21,39.06,39.19,8600.0,19.3197,19.3444,19.2704,19.3345,8600.0
2007-07-06 09:50:00,39.2,39.28,39.19,39.19,3600.0,19.3395,19.3789,19.3345,19.3345,3600.0
2007-07-06 09:55:00,39.16,39.2,39.02,39.15,5100.0,19.3197,19.3395,19.2507,19.3148,5100.0
2007-07-06 10:00:00,39.15,39.25,39.15,39.21,5200.0,19.3148,19.3641,19.3148,19.3444,5200.0
2007-07-06 10:05:00,39.21,39.29,39.21,39.29,2300.0,19.3444,19.3839,19.3444,19.3839,2300.0
2007-07-06 10:10:00,39.2,39.34,39.2,39.3,3600.0,19.3395,19.4085,19.3395,19.3888,3600.0
2007-07-06 10:15:00,39.34,39.44,39.31,39.44,1100.0,19.4085,19.4579,19.3937,19.4579,1100.0
2007-07-06 10:20:00,39.39,39.47,39.32,39.46,2800.0,19.4332,19.4727,19.3987,19.4677,2800.0
2007-07-06 10:25:00,39.41,39.45,39.39,39.44,3700.0,19.4431,19.4628,19.4332,19.4579,3700.0
2007-07-06 10:30:00,39.46,39.47,39.38,39.45,3600.0,19.4677,19.4727,19.4283,19.4628,3600.0
2007-07-06 10:35:00,39.46,39.5,39.46,39.5,3400.0,19.4677,19.4875,19.4677,19.4875,3400.0
2007-07-06 10:40:00,39.5,39.52,39.35,39.52,3900.0,19.4875,19.4973,19.4135,19.4973,3900.0
2007-07-06 10:45:00,39.52,39.68,39.52,39.66,4900.0,19.4973,19.5763,19.4973,19.5664,4900.0
2007-07-06 10:50:00,39.64,39.71,39.64,39.71,900.0,19.5565,19.5911,19.5565,19.5911,900.0
2007-07-06 10:55:00,39.68,39.68,39.59,39.63,4100.0,19.5763,19.5763,19.5319,19.5516,4100.0
2007-07-06 11:00:00,39.63,39.73,39.63,39.71,3900.0,19.5516,19.6009,19.5516,19.5911,3900.0
2007-07-06 11:05:00,39.72,39.78,39.71,39.75,5000.0,19.596,19.6256,19.5911,19.6108,5000.0
2007-07-06 11:10:00,39.73,39.74,39.7,39.72,3700.0,19.6009,19.6059,19.5861,19.596,3700.0
2007-07-06 11:15:00,39.72,39.79,39.69,39.69,6400.0,19.596,19.6305,19.5812,19.5812,6400.0
2007-07-06 11:20:00,39.7,39.8,39.7,39.78,2200.0,19.5861,19.6355,19.5861,19.6256,2200.0
2007-07-06 11:25:00,39.8,39.8,39.78,39.8,1300.0,19.6355,19.6355,19.6256,19.6355,1300.0
2007-07-06 11:30:00,39.82,39.89,39.82,39.89,2700.0,19.6453,19.6799,19.6453,19.6799,2700.0
2007-07-06 11:35:00,39.9,39.92,39.9,39.91,2700.0,19.6848,19.6947,19.6848,19.6897,2700.0
2007-07-06 11:40:00,39.9,39.93,39.9,39.93,2800.0,19.6848,19.6996,19.6848,19.6996,2800.0
2007-07-06 11:45:00,39.94,39.97,39.9,39.9,4000.0,19.7045,19.7193,19.6848,19.6848,4000.0
2007-07-06 11:50:00,39.9,39.92,39.9,39.91,3000.0,19.6848,19.6947,19.6848,19.6897,3000.0
2007-07-06 11:55:00,39.91,39.94,39.91,39.94,3100.0,19.6897,19.7045,19.6897,19.7045,3100.0
2007-07-06 12:00:00,39.94,39.96,39.94,39.96,2400.0,19.7045,19.7144,19.7045,19.7144,2400.0
2007-07-06 12:05:00,39.97,39.98,39.97,39.97,1100.0,19.7193,19.7243,19.7193,19.7193,1100.0
2007-07-06 12:10:00,39.97,39.97,39.92,39.94,6400.0,19.7193,19.7193,19.6947,19.7045,6400.0
2007-07-06 12:15:00,39.93,39.93,39.86,39.87,4300.0,19.6996,19.6996,19.6651,19.67,4300.0
2007-07-06 12:20:00,39.86,39.91,39.83,39.89,3500.0,19.6651,19.6897,19.6503,19.6799,3500.0
2007-07-06 12:25:00,39.91,39.96,39.82,39.93,2500.0,19.6897,19.7144,19.6453,19.6996,2500.0
2007-07-06 12:30:00,39.94,39.94,39.86,39.89,2000.0,19.7045,19.7045,19.6651,19.6799,2000.0
2007-07-06 12:35:00,39.88,39.93,39.88,39.91,1300.0,19.6749,19.6996,19.6749,19.6897,1300.0
2007-07-06 12:40:00,39.93,39.97,39.93,39.97,3100.0,19.6996,19.7193,19.6996,19.7193,3100.0
2007-07-06 12:45:00,39.97,40.04,39.96,39.96,5200.0,19.7193,19.7539,19.7144,19.7144,5200.0
2007-07-06 12:50:00,39.96,40.11,39.96,40.07,3200.0,19.7144,19.7884,19.7144,19.7687,3200.0
2007-07-06 12:55:00,40.05,40.06,40.05,40.06,1700.0,19.7588,19.7637,19.7588,19.7637,1700.0
2007-07-06 13:00:00,40.06,40.07,39.89,39.89,13300.0,19.7637,19.7687,19.6799,19.6799,13300.0
2007-07-06 13:05:00,39.92,39.95,39.91,39.94,3200.0,19.6947,19.7095,19.6897,19.7045,3200.0
2007-07-06 13:10:00,39.97,40.06,39.97,40.06,1800.0,19.7193,19.7637,19.7193,19.7637,1800.0
2007-07-06 13:15:00,40.07,40.14,40.06,40.09,5200.0,19.7687,19.8032,19.7637,19.7785,5200.0
2007-07-06 13:20:00,40.09,40.15,40.07,40.15,4600.0,19.7785,19.8081,19.7687,19.8081,4600.0
2007-07-06 13:25:00,40.15,40.17,40.14,40.16,5700.0,19.8081,19.818,19.8032,19.8131,5700.0
2007-07-06 13:30:00,40.17,40.22,40.16,40.22,2600.0,19.818,19.8427,19.8131,19.8427,2600.0
2007-07-06 13:35:00,40.23,40.25,40.23,40.24,3700.0,19.8476,19.8575,19.8476,19.8526,3700.0
2007-07-06 13:40:00,40.25,40.25,40.24,40.24,3900.0,19.8575,19.8575,19.8526,19.8526,3900.0
2007-07-06 13:45:00,40.24,40.29,40.24,40.27,7800.0,19.8526,19.8772,19.8526,19.8674,7800.0
2007-07-06 13:50:00,40.27,40.29,40.27,40.29,2500.0,19.8674,19.8772,19.8674,19.8772,2500.0
2007-07-06 13:55:00,40.3,40.35,40.29,40.33,4000.0,19.8822,19.9068,19.8772,19.897,4000.0
2007-07-06 14:00:00,40.33,40.38,40.33,40.33,6900.0,19.897,19.9216,19.897,19.897,6900.0
2007-07-06 14:05:00,40.32,40.39,40.32,40.37,6100.0,19.892,19.9266,19.892,19.9167,6100.0
2007-07-06 14:10:00,40.37,40.44,40.34,40.39,8700.0,19.9167,19.9512,19.9019,19.9266,8700.0
2007-07-06 14:15:00,40.39,40.39,40.25,40.33,21600.0,19.9266,19.9266,19.8575,19.897,21600.0
2007-07-06 14:20:00,40.33,40.34,40.28,40.33,3000.0,19.897,19.9019,19.8723,19.897,3000.0
2007-07-06 14:25:00,40.33,40.34,40.33,40.33,1900.0,19.897,19.9019,19.897,19.897,1900.0
2007-07-06 14:30:00,40.36,40.39,40.36,40.39,1700.0,19.9118,19.9266,19.9118,19.9266,1700.0
2007-07-06 14:35:00,40.42,40.47,40.42,40.45,5000.0,19.9414,19.966,19.9414,19.9562,5000.0
2007-07-06 14:40:00,40.45,40.48,40.41,40.47,15100.0,19.9562,19.971,19.9364,19.966,15100.0
2007-07-06 14:45:00,40.47,40.49,40.32,40.32,12700.0,19.966,19.9759,19.892,19.892,12700.0
2007-07-06 14:50:00,40.32,40.34,40.31,40.33,3000.0,19.892,19.9019,19.8871,19.897,3000.0
2007-07-06 14:55:00,40.34,40.43,40.34,40.43,3300.0,19.9019,19.9463,19.9019,19.9463,3300.0
2007-07-06 15:00:00,40.43,40.46,40.43,40.46,1800.0,19.9463,19.9611,19.9463,19.9611,1800.0
2007-07-06 15:05:00,40.46,40.52,40.45,40.51,8100.0,19.9611,19.9907,19.9562,19.9858,8100.0
2007-07-06 15:10:00,40.49,40.5,40.49,40.49,10000.0,19.9759,19.9808,19.9759,19.9759,10000.0
2007-07-06 15:15:00,40.49,40.49,40.41,40.42,8400.0,19.9759,19.9759,19.9364,19.9414,8400.0
2007-07-06 15:20:00,40.43,40.46,40.43,40.45,4900.0,19.9463,19.9611,19.9463,19.9562,4900.0
2007-07-06 15:25:00,40.45,40.47,40.44,40.47,3500.0,19.9562,19.966,19.9512,19.966,3500.0
2007-07-06 15:30:00,40.47,40.49,40.46,40.47,7500.0,19.966,19.9759,19.9611,19.966,7500.0
2007-07-06 15:35:00,40.47,40.5,40.46,40.47,3200.0,19.966,19.9808,19.9611,19.966,3200.0
2007-07-06 15:40:00,40.47,40.51,40.47,40.51,13700.0,19.966,19.9858,19.966,19.9858,13700.0
2007-07-06 15:45:00,40.48,40.54,40.47,40.47,17600.0,19.971,20.0006,19.966,19.966,17600.0
2007-07-06 15:50:00,40.48,40.51,40.34,40.37,12100.0,19.971,19.9858,19.9019,19.9167,12100.0
2007-07-06 15:55:00,40.38,40.4,40.31,40.38,17100.0,19.9216,19.9315,19.8871,19.9216,17100.0
2007-07-09 09:30:00,40.62,40.62,40.55,40.55,3300.0,20.04,20.04,20.0055,20.0055,3300.0
2007-07-09 09:35:00,40.59,40.59,40.25,40.25,1400.0,20.0252,20.0252,19.8575,19.8575,1400.0
2007-07-09 09:40:00,40.24,40.29,40.12,40.12,3500.0,19.8526,19.8772,19.7933,19.7933,3500.0
2007-07-09 09:45:00,40.08,40.1,40.0,40.08,1800.0,19.7736,19.7835,19.7341,19.7736,1800.0
2007-07-09 09:50:00,40.11,40.28,40.11,40.17,3500.0,19.7884,19.8723,19.7884,19.818,3500.0
2007-07-09 09:55:00,40.17,40.34,40.11,40.32,4000.0,19.818,19.9019,19.7884,19.892,4000.0
2007-07-09 10:00:00,40.34,40.34,40.19,40.28,2800.0,19.9019,19.9019,19.8279,19.8723,2800.0
2007-07-09 10:05:00,40.32,40.45,40.24,40.39,5100.0,19.892,19.9562,19.8526,19.9266,5100.0
2007-07-09 10:10:00,40.37,40.37,40.17,40.2,2400.0,19.9167,19.9167,19.818,19.8328,2400.0
2007-07-09 10:15:00,40.18,40.3,40.16,40.21,1800.0,19.8229,19.8822,19.8131,19.8377,1800.0
2007-07-09 10:20:00,40.19,40.24,40.19,40.19,1800.0,19.8279,19.8526,19.8279,19.8279,1800.0
2007-07-09 10:25:00,40.16,40.17,40.08,40.15,2300.0,19.8131,19.818,19.7736,19.8081,2300.0
2007-07-09 10:30:00,40.16,40.16,40.15,40.15,1700.0,19.8131,19.8131,19.8081,19.8081,1700.0
2007-07-09 10:35:00,40.15,40.15,40.0,40.02,2400.0,19.8081,19.8081,19.7341,19.744,2400.0
2007-07-09 10:40:00,40.0,40.04,39.9,40.01,2600.0,19.7341,19.7539,19.6848,19.7391,2600.0
2007-07-09 10:45:00,39.98,39.98,39.93,39.94,1100.0,19.7243,19.7243,19.6996,19.7045,1100.0
2007-07-09 10:50:00,39.9,39.9,39.74,39.74,11300.0,19.6848,19.6848,19.6059,19.6059,11300.0
2007-07-09 10:55:00,39.78,39.78,39.67,39.67,2100.0,19.6256,19.6256,19.5713,19.5713,2100.0
2007-07-09 11:00:00,39.67,39.85,39.67,39.82,4600.0,19.5713,19.6601,19.5713,19.6453,4600.0
2007-07-09 11:05:00,39.84,39.92,39.84,39.92,2600.0,19.6552,19.6947,19.6552,19.6947,2600.0
2007-07-09 11:10:00,39.89,39.91,39.84,39.84,1200.0,19.6799,19.6897,19.6552,19.6552,1200.0
2007-07-09 11:15:00,39.83,39.87,39.82,39.87,900.0,19.6503,19.67,19.6453,19.67,900.0
2007-07-09 11:20:00,39.85,40.04,39.85,40.0,5000.0,19.6601,19.7539,19.6601,19.7341,5000.0
2007-07-09 11:25:00,40.0,40.04,39.99,40.04,1400.0,19.7341,19.7539,19.7292,19.7539,1400.0
2007-07-09 11:30:00,40.02,40.02,40.01,40.01,300.0,19.744,19.744,19.7391,19.7391,300.0
2007-07-09 11:35:00,40.0,40.01,39.96,40.0,2400.0,19.7341,19.7391,19.7144,19.7341,2400.0
2007-07-09 11:40:00,40.0,40.07,40.0,40.04,1900.0,19.7341,19.7687,19.7341,19.7539,1900.0
2007-07-09 11:45:00,40.02,40.02,39.94,40.01,1800.0,19.744,19.744,19.7045,19.7391,1800.0
2007-07-09 11:50:00,40.03,40.12,40.03,40.09,2400.0,19.7489,19.7933,19.7489,19.7785,2400.0
2007-07-09 11:55:00,40.04,40.08,40.02,40.02,300.0,19.7539,19.7736,19.744,19.744,300.0
2007-07-09 12:00:00,40.02,40.03,39.99,40.03,1400.0,19.744,19.7489,19.7292,19.7489,1400.0
2007-07-09 12:05:00,40.01,40.01,39.96,39.97,1900.0,19.7391,19.7391,19.7144,19.7193,1900.0
2007-07-09 12:10:00,39.93,39.95,39.91,39.91,3000.0,19.6996,19.7095,19.6897,19.6897,3000.0
2007-07-09 12:15:00,39.93,39.96,39.91,39.91,2800.0,19.6996,19.7144,19.6897,19.6897,2800.0
2007-07-09 12:20:00,39.94,39.95,39.83,39.84,5600.0,19.7045,19.7095,19.6503,19.6552,5600.0
2007-07-09 12:25:00,39.84,39.87,39.82,39.87,1500.0,19.6552,19.67,19.6453,19.67,1500.0
2007-07-09 12:30:00,39.87,40.03,39.87,40.03,4000.0,19.67,19.7489,19.67,19.7489,4000.0
2007-07-09 12:35:00,40.04,40.04,39.93,39.97,2100.0,19.7539,19.7539,19.6996,19.7193,2100.0
2007-07-09 12:40:00,40.01,40.02,39.93,39.95,1700.0,19.7391,19.744,19.6996,19.7095,1700.0
2007-07-09 12:45:00,39.97,39.97,39.92,39.97,1400.0,19.7193,19.7193,19.6947,19.7193,1400.0
2007-07-09 12:50:00,39.98,40.03,39.98,40.03,2500.0,19.7243,19.7489,19.7243,19.7489,2500.0
2007-07-09 12:55:00,40.04,40.04,39.95,39.97,2600.0,19.7539,19.7539,19.7095,19.7193,2600.0
2007-07-09 13:00:00,39.96,40.04,39.96,40.04,5300.0,19.7144,19.7539,19.7144,19.7539,5300.0
2007-07-09 13:05:00,40.01,40.03,39.93,39.98,2000.0,19.7391,19.7489,19.6996,19.7243,2000.0
2007-07-09 13:10:00,39.99,40.03,39.99,40.0,1500.0,19.7292,19.7489,19.7292,19.7341,1500.0
2007-07-09 13:15:00,40.0,40.0,39.99,40.0,500.0,19.7341,19.7341,19.7292,19.7341,500.0
2007-07-09 13:20:00,40.0,40.0,39.98,39.98,900.0,19.7341,19.7341,19.7243,19.7243,900.0
2007-07-09 13:25:00,39.99,40.03,39.98,39.99,5200.0,19.7292,19.7489,19.7243,19.7292,5200.0
2007-07-09 13:30:00,40.03,40.03,39.99,40.01,15000.0,19.7489,19.7489,19.7292,19.7391,15000.0
2007-07-09 13:35:00,40.02,40.11,40.0,40.11,3600.0,19.744,19.7884,19.7341,19.7884,3600.0
2007-07-09 13:40:00,40.14,40.14,40.04,40.04,600.0,19.8032,19.8032,19.7539,19.7539,600.0
2007-07-09 13:45:00,40.04,40.04,39.99,40.02,3700.0,19.7539,19.7539,19.7292,19.744,3700.0
2007-07-09 13:50:00,40.02,40.16,40.01,40.07,5500.0,19.744,19.8131,19.7391,19.7687,5500.0
2007-07-09 13:55:00,40.1,40.1,39.98,39.99,3100.0,19.7835,19.7835,19.7243,19.7292,3100.0
2007-07-09 14:00:00,40.0,40.03,39.95,39.98,13300.0,19.7341,19.7489,19.7095,19.7243,13300.0
2007-07-09 14:05:00,39.98,40.03,39.95,40.0,4100.0,19.7243,19.7489,19.7095,19.7341,4100.0
2007-07-09 14:10:00,40.02,40.05,40.01,40.05,27900.0,19.744,19.7588,19.7391,19.7588,27900.0
2007-07-09 14:15:00,40.06,40.07,39.89,39.96,7900.0,19.7637,19.7687,19.6799,19.7144,7900.0
2007-07-09 14:20:00,39.96,39.97,39.94,39.94,600.0,19.7144,19.7193,19.7045,19.7045,600.0
2007-07-09 14:25:00,39.95,39.95,39.91,39.94,7100.0,19.7095,19.7095,19.6897,19.7045,7100.0
2007-07-09 14:30:00,39.94,40.01,39.92,39.97,4000.0,19.7045,19.7391,19.6947,19.7193,4000.0
2007-07-09 14:35:00,39.99,40.04,39.96,39.96,4200.0,19.7292,19.7539,19.7144,19.7144,4200.0
2007-07-09 14:40:00,39.96,40.0,39.92,39.97,4000.0,19.7144,19.7341,19.6947,19.7193,4000.0
2007-07-09 14:45:00,39.96,40.05,39.96,40.04,4200.0,19.7144,19.7588,19.7144,19.7539,4200.0
2007-07-09 14:50:00,40.05,40.06,40.05,40.06,500.0,19.7588,19.7637,19.7588,19.7637,500.0
2007-07-09 14:55:00,40.07,40.07,40.01,40.06,1400.0,19.7687,19.7687,19.7391,19.7637,1400.0
2007-07-09 15:00:00,40.05,40.06,40.05,40.06,200.0,19.7588,19.7637,19.7588,19.7637,200.0
2007-07-09 15:05:00,40.05,40.09,40.02,40.09,10000.0,19.7588,19.7785,19.744,19.7785,10000.0
2007-07-09 15:10:00,40.08,40.08,40.01,40.01,13000.0,19.7736,19.7736,19.7391,19.7391,13000.0
2007-07-09 15:15:00,40.0,40.05,40.0,40.05,2800.0,19.7341,19.7588,19.7341,19.7588,2800.0
2007-07-09 15:20:00,40.1,40.1,40.03,40.03,2400.0,19.7835,19.7835,19.7489,19.7489,2400.0
2007-07-09 15:25:00,40.01,40.1,39.98,40.1,4000.0,19.7391,19.7835,19.7243,19.7835,4000.0
2007-07-09 15:30:00,40.09,40.1,40.08,40.09,1600.0,19.7785,19.7835,19.7736,19.7785,1600.0
2007-07-09 15:35:00,40.1,40.11,40.05,40.09,1700.0,19.7835,19.7884,19.7588,19.7785,1700.0
2007-07-09 15:40:00,40.07,40.11,40.06,40.07,1900.0,19.7687,19.7884,19.7637,19.7687,1900.0
2007-07-09 15:45:00,40.08,40.1,40.02,40.08,3600.0,19.7736,19.7835,19.744,19.7736,3600.0
2007-07-09 15:50:00,40.07,40.13,40.03,40.13,6100.0,19.7687,19.7983,19.7489,19.7983,6100.0
2007-07-09 15:55:00,40.13,40.16,40.1,40.1,17900.0,19.7983,19.8131,19.7835,19.7835,17900.0
2007-07-10 09:30:00,39.8,40.0,39.74,39.89,7400.0,19.6355,19.7341,19.6059,19.6799,7400.0
2007-07-10 09:35:00,39.86,39.95,39.78,39.81,10300.0,19.6651,19.7095,19.6256,19.6404,10300.0
2007-07-10 09:40:00,39.81,39.96,39.8,39.89,8500.0,19.6404,19.7144,19.6355,19.6799,8500.0
2007-07-10 09:45:00,39.96,39.96,39.82,39.86,9400.0,19.7144,19.7144,19.6453,19.6651,9400.0
2007-07-10 09:50:00,39.84,39.98,39.82,39.9,8200.0,19.6552,19.7243,19.6453,19.6848,8200.0
2007-07-10 09:55:00,39.9,39.93,39.76,39.82,10300.0,19.6848,19.6996,19.6157,19.6453,10300.0
2007-07-10 10:00:00,39.85,39.94,39.81,39.91,4100.0,19.6601,19.7045,19.6404,19.6897,4100.0
2007-07-10 10:05:00,39.93,39.93,39.73,39.82,8100.0,19.6996,19.6996,19.6009,19.6453,8100.0
2007-07-10 10:10:00,39.8,39.86,39.72,39.72,11700.0,19.6355,19.6651,19.596,19.596,11700.0
2007-07-10 10:15:00,39.75,39.75,39.62,39.65,2700.0,19.6108,19.6108,19.5467,19.5615,2700.0
2007-07-10 10:20:00,39.66,39.68,39.62,39.64,1500.0,19.5664,19.5763,19.5467,19.5565,1500.0
2007-07-10 10:25:00,39.65,39.65,39.54,39.57,2600.0,19.5615,19.5615,19.5072,19.522,2600.0
2007-07-10 10:30:00,39.57,39.57,39.42,39.43,5600.0,19.522,19.522,19.448,19.4529,5600.0
2007-07-10 10:35:00,39.44,39.59,39.43,39.59,2200.0,19.4579,19.5319,19.4529,19.5319,2200.0
2007-07-10 10:40:00,39.57,39.57,39.52,39.53,1400.0,19.522,19.522,19.4973,19.5023,1400.0
2007-07-10 10:45:00,39.52,39.52,39.26,39.34,5300.0,19.4973,19.4973,19.3691,19.4085,5300.0
2007-07-10 10:50:00,39.38,39.45,39.33,39.44,3500.0,19.4283,19.4628,19.4036,19.4579,3500.0
2007-07-10 10:55:00,39.46,39.5,39.33,39.33,2900.0,19.4677,19.4875,19.4036,19.4036,2900.0
2007-07-10 11:00:00,39.38,39.44,39.38,39.39,1000.0,19.4283,19.4579,19.4283,19.4332,1000.0
2007-07-10 11:05:00,39.38,39.38,39.3,39.32,1800.0,19.4283,19.4283,19.3888,19.3987,1800.0
2007-07-10 11:10:00,39.3,39.4,39.24,39.4,6700.0,19.3888,19.4381,19.3592,19.4381,6700.0
2007-07-10 11:15:00,39.43,39.5,39.42,39.49,2200.0,19.4529,19.4875,19.448,19.4825,2200.0
2007-07-10 11:20:00,39.47,39.51,39.41,39.42,2700.0,19.4727,19.4924,19.4431,19.448,2700.0
2007-07-10 11:25:00,39.4,39.4,39.36,39.36,400.0,19.4381,19.4381,19.4184,19.4184,400.0
2007-07-10 11:30:00,39.33,39.42,39.33,39.38,2500.0,19.4036,19.448,19.4036,19.4283,2500.0
2007-07-10 11:35:00,39.38,39.41,39.37,39.41,900.0,19.4283,19.4431,19.4233,19.4431,900.0
2007-07-10 11:40:00,39.4,39.43,39.36,39.43,1700.0,19.4381,19.4529,19.4184,19.4529,1700.0
2007-07-10 11:45:00,39.41,39.41,39.36,39.36,1600.0,19.4431,19.4431,19.4184,19.4184,1600.0
2007-07-10 11:50:00,39.33,39.35,39.29,39.35,1900.0,19.4036,19.4135,19.3839,19.4135,1900.0
2007-07-10 11:55:00,39.34,39.36,39.33,39.33,1800.0,19.4085,19.4184,19.4036,19.4036,1800.0
2007-07-10 12:00:00,39.35,39.36,39.32,39.33,1400.0,19.4135,19.4184,19.3987,19.4036,1400.0
2007-07-10 12:05:00,39.35,39.39,39.23,39.23,7500.0,19.4135,19.4332,19.3543,19.3543,7500.0
2007-07-10 12:10:00,39.24,39.25,39.15,39.21,3200.0,19.3592,19.3641,19.3148,19.3444,3200.0
2007-07-10 12:15:00,39.18,39.23,39.12,39.16,5200.0,19.3296,19.3543,19.3,19.3197,5200.0
2007-07-10 12:20:00,39.12,39.2,39.12,39.18,3000.0,19.3,19.3395,19.3,19.3296,3000.0
2007-07-10 12:25:00,39.17,39.17,39.08,39.11,5700.0,19.3247,19.3247,19.2803,19.2951,5700.0
2007-07-10 12:30:00,39.09,39.16,39.09,39.15,900.0,19.2852,19.3197,19.2852,19.3148,900.0
2007-07-10 12:35:00,39.17,39.29,39.17,39.26,2800.0,19.3247,19.3839,19.3247,19.3691,2800.0
2007-07-10 12:40:00,39.24,39.24,39.18,39.18,1700.0,19.3592,19.3592,19.3296,19.3296,1700.0
2007-07-10 12:45:00,39.17,39.2,39.15,39.18,3200.0,19.3247,19.3395,19.3148,19.3296,3200.0
2007-07-10 12:50:00,39.23,39.26,39.18,39.26,1800.0,19.3543,19.3691,19.3296,19.3691,1800.0
2007-07-10 12:55:00,39.23,39.23,39.17,39.2,2200.0,19.3543,19.3543,19.3247,19.3395,2200.0
2007-07-10 13:00:00,39.21,39.24,39.01,39.08,14600.0,19.3444,19.3592,19.2457,19.2803,14600.0
2007-07-10 13:05:00,39.06,39.06,38.93,39.0,5700.0,19.2704,19.2704,19.2063,19.2408,5700.0
2007-07-10 13:10:00,38.98,39.11,38.84,39.05,3900.0,19.2309,19.2951,19.1619,19.2655,3900.0
2007-07-10 13:15:00,39.07,39.1,39.01,39.08,3400.0,19.2753,19.2901,19.2457,19.2803,3400.0
2007-07-10 13:20:00,39.08,39.08,38.87,38.93,8900.0,19.2803,19.2803,19.1767,19.2063,8900.0
2007-07-10 13:25:00,38.91,38.94,38.85,38.85,2000.0,19.1964,19.2112,19.1668,19.1668,2000.0
2007-07-10 13:30:00,38.89,38.94,38.82,38.86,6000.0,19.1865,19.2112,19.152,19.1717,6000.0
2007-07-10 13:35:00,38.85,38.92,38.83,38.92,3300.0,19.1668,19.2013,19.1569,19.2013,3300.0
2007-07-10 13:40:00,38.9,38.91,38.74,38.77,4700.0,19.1915,19.1964,19.1125,19.1273,4700.0
2007-07-10 13:45:00,38.75,38.82,38.62,38.79,11700.0,19.1175,19.152,19.0533,19.1372,11700.0
2007-07-10 13:50:00,38.78,38.82,38.64,38.78,5000.0,19.1323,19.152,19.0632,19.1323,5000.0
2007-07-10 13:55:00,38.81,38.96,38.75,38.93,9300.0,19.1471,19.2211,19.1175,19.2063,9300.0
2007-07-10 14:00:00,38.91,39.01,38.78,39.0,9800.0,19.1964,19.2457,19.1323,19.2408,9800.0
2007-07-10 14:05:00,38.98,38.98,38.87,38.94,4400.0,19.2309,19.2309,19.1767,19.2112,4400.0
2007-07-10 14:10:00,38.96,39.0,38.93,38.97,2100.0,19.2211,19.2408,19.2063,19.226,2100.0
2007-07-10 14:15:00,38.97,39.14,38.94,39.09,7300.0,19.226,19.3099,19.2112,19.2852,7300.0
2007-07-10 14:20:00,39.14,39.21,39.12,39.21,4500.0,19.3099,19.3444,19.3,19.3444,4500.0
2007-07-10 14:25:00,39.16,39.16,38.98,39.02,9000.0,19.3197,19.3197,19.2309,19.2507,9000.0
2007-07-10 14:30:00,39.02,39.07,39.0,39.03,4600.0,19.2507,19.2753,19.2408,19.2556,4600.0
2007-07-10 14:35:00,39.04,39.07,38.95,38.96,9800.0,19.2605,19.2753,19.2161,19.2211,9800.0
2007-07-10 14:40:00,39.0,39.01,38.91,38.93,5700.0,19.2408,19.2457,19.1964,19.2063,5700.0
2007-07-10 14:45:00,38.88,38.96,38.82,38.85,3900.0,19.1816,19.2211,19.152,19.1668,3900.0
2007-07-10 14:50:00,38.8,38.92,38.76,38.77,7700.0,19.1421,19.2013,19.1224,19.1273,7700.0
2007-07-10 14:55:00,38.86,38.86,38.76,38.8,3400.0,19.1717,19.1717,19.1224,19.1421,3400.0
2007-07-10 15:00:00,38.82,38.85,38.78,38.81,2600.0,19.152,19.1668,19.1323,19.1471,2600.0
2007-07-10 15:05:00,38.84,38.84,38.68,38.77,7400.0,19.1619,19.1619,19.0829,19.1273,7400.0
2007-07-10 15:10:00,38.79,38.88,38.72,38.8,6800.0,19.1372,19.1816,19.1027,19.1421,6800.0
2007-07-10 15:15:00,38.77,38.83,38.76,38.8,1800.0,19.1273,19.1569,19.1224,19.1421,1800.0
2007-07-10 15:20:00,38.8,38.93,38.8,38.92,3800.0,19.1421,19.2063,19.1421,19.2013,3800.0
2007-07-10 15:25:00,38.93,38.96,38.86,38.92,5300.0,19.2063,19.2211,19.1717,19.2013,5300.0
2007-07-10 15:30:00,38.91,38.93,38.84,38.92,7500.0,19.1964,19.2063,19.1619,19.2013,7500.0
2007-07-10 15:35:00,38.92,38.94,38.86,38.91,3300.0,19.2013,19.2112,19.1717,19.1964,3300.0
2007-07-10 15:40:00,38.9,38.9,38.82,38.82,9400.0,19.1915,19.1915,19.152,19.152,9400.0
2007-07-10 15:45:00,38.82,38.82,38.71,38.77,4600.0,19.152,19.152,19.0977,19.1273,4600.0
2007-07-10 15:50:00,38.75,38.76,38.59,38.59,15600.0,19.1175,19.1224,19.0385,19.0385,15600.0
2007-07-10 15:55:00,38.59,38.61,38.44,38.45,24300.0,19.0385,19.0484,18.9645,18.9694,24300.0
2007-07-11 09:30:00,38.36,38.38,38.12,38.14,4600.0,18.925,18.9349,18.8066,18.8165,4600.0
2007-07-11 09:35:00,38.13,38.2,38.12,38.12,5900.0,18.8116,18.8461,18.8066,18.8066,5900.0
2007-07-11 09:40:00,38.15,38.19,37.91,37.97,7600.0,18.8214,18.8412,18.703,18.7326,7600.0
2007-07-11 09:45:00,37.97,38.14,37.97,38.09,5200.0,18.7326,18.8165,18.7326,18.7918,5200.0
2007-07-11 09:50:00,38.08,38.11,37.97,37.97,4300.0,18.7869,18.8017,18.7326,18.7326,4300.0
2007-07-11 09:55:00,37.99,38.11,37.97,38.0,3400.0,18.7425,18.8017,18.7326,18.7474,3400.0
2007-07-11 10:00:00,37.97,38.04,37.94,38.0,8500.0,18.7326,18.7672,18.7178,18.7474,8500.0
2007-07-11 10:05:00,37.97,38.04,37.95,38.0,4900.0,18.7326,18.7672,18.7228,18.7474,4900.0
2007-07-11 10:10:00,38.0,38.11,38.0,38.07,2700.0,18.7474,18.8017,18.7474,18.782,2700.0
2007-07-11 10:15:00,38.12,38.12,37.96,37.97,14700.0,18.8066,18.8066,18.7277,18.7326,14700.0
2007-07-11 10:20:00,37.97,38.08,37.96,38.03,11000.0,18.7326,18.7869,18.7277,18.7622,11000.0
2007-07-11 10:25:00,38.0,38.04,37.99,38.04,10900.0,18.7474,18.7672,18.7425,18.7672,10900.0
2007-07-11 10:30:00,38.0,38.05,37.98,38.03,9500.0,18.7474,18.7721,18.7376,18.7622,9500.0
2007-07-11 10:35:00,38.03,38.1,38.0,38.07,7600.0,18.7622,18.7968,18.7474,18.782,7600.0
2007-07-11 10:40:00,38.06,38.09,37.98,38.01,4500.0,18.777,18.7918,18.7376,18.7524,4500.0
2007-07-11 10:45:00,38.02,38.03,37.98,38.0,5800.0,18.7573,18.7622,18.7376,18.7474,5800.0
2007-07-11 10:50:00,38.05,38.23,38.05,38.21,11600.0,18.7721,18.8609,18.7721,18.851,11600.0
2007-07-11 10:55:00,38.24,38.24,38.07,38.13,6300.0,18.8658,18.8658,18.782,18.8116,6300.0
2007-07-11 11:00:00,38.11,38.2,38.11,38.2,2200.0,18.8017,18.8461,18.8017,18.8461,2200.0
2007-07-11 11:05:00,38.19,38.22,38.11,38.21,2700.0,18.8412,18.856,18.8017,18.851,2700.0
2007-07-11 11:10:00,38.2,38.24,38.11,38.19,5400.0,18.8461,18.8658,18.8017,18.8412,5400.0
2007-07-11 11:15:00,38.19,38.21,38.18,38.2,900.0,18.8412,18.851,18.8362,18.8461,900.0
2007-07-11 11:20:00,38.19,38.38,38.19,38.38,3600.0,18.8412,18.9349,18.8412,18.9349,3600.0
2007-07-11 11:25:00,38.38,38.43,38.31,38.4,6000.0,18.9349,18.9596,18.9004,18.9448,6000.0
2007-07-11 11:30:00,38.37,38.39,38.34,38.37,1700.0,18.93,18.9398,18.9152,18.93,1700.0
2007-07-11 11:35:00,38.37,38.45,38.37,38.42,1900.0,18.93,18.9694,18.93,18.9546,1900.0
2007-07-11 11:40:00,38.42,38.45,38.42,38.44,3100.0,18.9546,18.9694,18.9546,18.9645,3100.0
2007-07-11 11:45:00,38.44,38.47,38.43,38.47,3100.0,18.9645,18.9793,18.9596,18.9793,3100.0
2007-07-11 11:50:00,38.48,38.49,38.47,38.49,2300.0,18.9842,18.9892,18.9793,18.9892,2300.0
2007-07-11 11:55:00,38.52,38.55,38.5,38.55,5400.0,19.004,19.0188,18.9941,19.0188,5400.0
2007-07-11 12:00:00,38.57,38.58,38.53,38.55,3200.0,19.0286,19.0336,19.0089,19.0188,3200.0
2007-07-11 12:05:00,38.55,38.7,38.51,38.64,12300.0,19.0188,19.0928,18.999,19.0632,12300.0
2007-07-11 12:10:00,38.67,38.73,38.67,38.69,3800.0,19.078,19.1076,19.078,19.0879,3800.0
2007-07-11 12:15:00,38.67,38.67,38.53,38.58,4800.0,19.078,19.078,19.0089,19.0336,4800.0
2007-07-11 12:20:00,38.57,38.61,38.51,38.58,2900.0,19.0286,19.0484,18.999,19.0336,2900.0
2007-07-11 12:25:00,38.6,38.6,38.58,38.58,2500.0,19.0435,19.0435,19.0336,19.0336,2500.0
2007-07-11 12:30:00,38.56,38.59,38.53,38.56,2200.0,19.0237,19.0385,19.0089,19.0237,2200.0
2007-07-11 12:35:00,38.57,38.59,38.57,38.59,1300.0,19.0286,19.0385,19.0286,19.0385,1300.0
2007-07-11 12:40:00,38.59,38.59,38.52,38.55,2800.0,19.0385,19.0385,19.004,19.0188,2800.0
2007-07-11 12:45:00,38.49,38.5,38.46,38.49,1800.0,18.9892,18.9941,18.9744,18.9892,1800.0
2007-07-11 12:50:00,38.49,38.5,38.38,38.38,4100.0,18.9892,18.9941,18.9349,18.9349,4100.0
2007-07-11 12:55:00,38.4,38.44,38.4,38.43,1800.0,18.9448,18.9645,18.9448,18.9596,1800.0
2007-07-11 13:00:00,38.42,38.51,38.42,38.51,2200.0,18.9546,18.999,18.9546,18.999,2200.0
2007-07-11 13:05:00,38.51,38.59,38.51,38.59,3400.0,18.999,19.0385,18.999,19.0385,3400.0
2007-07-11 13:10:00,38.58,38.58,38.45,38.53,4700.0,19.0336,19.0336,18.9694,19.0089,4700.0
2007-07-11 13:15:00,38.54,38.56,38.53,38.55,1700.0,19.0138,19.0237,19.0089,19.0188,1700.0
2007-07-11 13:20:00,38.58,38.58,38.51,38.53,2000.0,19.0336,19.0336,18.999,19.0089,2000.0
2007-07-11 13:25:00,38.52,38.6,38.45,38.6,3600.0,19.004,19.0435,18.9694,19.0435,3600.0
2007-07-11 13:30:00,38.58,38.61,38.58,38.6,400.0,19.0336,19.0484,19.0336,19.0435,400.0
2007-07-11 13:35:00,38.59,38.71,38.51,38.71,6000.0,19.0385,19.0977,18.999,19.0977,6000.0
2007-07-11 13:40:00,38.69,38.71,38.64,38.67,2400.0,19.0879,19.0977,19.0632,19.078,2400.0
2007-07-11 13:45:00,38.65,38.71,38.62,38.65,6000.0,19.0681,19.0977,19.0533,19.0681,6000.0
2007-07-11 13:50:00,38.65,38.68,38.59,38.59,2800.0,19.0681,19.0829,19.0385,19.0385,2800.0
2007-07-11 13:55:00,38.62,38.62,38.34,38.34,7300.0,19.0533,19.0533,18.9152,18.9152,7300.0
2007-07-11 14:00:00,38.33,38.41,38.25,38.35,10800.0,18.9102,18.9497,18.8708,18.9201,10800.0
2007-07-11 14:05:00,38.35,38.35,38.26,38.35,3400.0,18.9201,18.9201,18.8757,18.9201,3400.0
2007-07-11 14:10:00,38.35,38.4,38.35,38.39,1500.0,18.9201,18.9448,18.9201,18.9398,1500.0
2007-07-11 14:15:00,38.4,38.52,38.39,38.52,3400.0,18.9448,19.004,18.9398,19.004,3400.0
2007-07-11 14:20:00,38.52,38.52,38.47,38.5,2400.0,19.004,19.004,18.9793,18.9941,2400.0
2007-07-11 14:25:00,38.47,38.54,38.44,38.54,4100.0,18.9793,19.0138,18.9645,19.0138,4100.0
2007-07-11 14:30:00,38.55,38.57,38.47,38.56,6700.0,19.0188,19.0286,18.9793,19.0237,6700.0
2007-07-11 14:35:00,38.57,38.64,38.56,38.6,4200.0,19.0286,19.0632,19.0237,19.0435,4200.0
2007-07-11 14:40:00,38.6,38.62,38.53,38.59,7400.0,19.0435,19.0533,19.0089,19.0385,7400.0
2007-07-11 14:45:00,38.6,38.63,38.55,38.56,5300.0,19.0435,19.0583,19.0188,19.0237,5300.0
2007-07-11 14:50:00,38.55,38.57,38.44,38.45,7900.0,19.0188,19.0286,18.9645,18.9694,7900.0
2007-07-11 14:55:00,38.45,38.57,38.45,38.56,4800.0,18.9694,19.0286,18.9694,19.0237,4800.0
2007-07-11 15:00:00,38.55,38.55,38.45,38.5,1700.0,19.0188,19.0188,18.9694,18.9941,1700.0
2007-07-11 15:05:00,38.5,38.59,38.5,38.53,7500.0,18.9941,19.0385,18.9941,19.0089,7500.0
2007-07-11 15:10:00,38.54,38.56,38.51,38.51,3500.0,19.0138,19.0237,18.999,18.999,3500.0
2007-07-11 15:15:00,38.52,38.57,38.5,38.55,3000.0,19.004,19.0286,18.9941,19.0188,3000.0
2007-07-11 15:20:00,38.54,38.62,38.54,38.61,5400.0,19.0138,19.0533,19.0138,19.0484,5400.0
2007-07-11 15:25:00,38.6,38.66,38.58,38.58,3100.0,19.0435,19.0731,19.0336,19.0336,3100.0
2007-07-11 15:30:00,38.61,38.62,38.57,38.59,5100.0,19.0484,19.0533,19.0286,19.0385,5100.0
2007-07-11 15:35:00,38.57,38.58,38.44,38.54,8200.0,19.0286,19.0336,18.9645,19.0138,8200.0
2007-07-11 15:40:00,38.51,38.6,38.5,38.5,8500.0,18.999,19.0435,18.9941,18.9941,8500.0
2007-07-11 15:45:00,38.5,38.52,38.48,38.49,900.0,18.9941,19.004,18.9842,18.9892,900.0
2007-07-11 15:50:00,38.5,38.61,38.47,38.57,8400.0,18.9941,19.0484,18.9793,19.0286,8400.0
2007-07-11 15:55:00,38.59,38.78,38.56,38.74,38200.0,19.0385,19.1323,19.0237,19.1125,38200.0
2007-07-12 09:30:00,39.1,39.21,38.98,38.98,5600.0,19.2901,19.3444,19.2309,19.2309,5600.0
2007-07-12 09:35:00,38.93,38.93,38.77,38.77,1600.0,19.2063,19.2063,19.1273,19.1273,1600.0
2007-07-12 09:40:00,38.84,39.17,38.81,39.02,6000.0,19.1619,19.3247,19.1471,19.2507,6000.0
2007-07-12 09:45:00,39.06,39.17,39.04,39.11,6800.0,19.2704,19.3247,19.2605,19.2951,6800.0
2007-07-12 09:50:00,39.12,39.17,39.09,39.12,2100.0,19.3,19.3247,19.2852,19.3,2100.0
2007-07-12 09:55:00,39.17,39.22,39.15,39.19,4100.0,19.3247,19.3493,19.3148,19.3345,4100.0
2007-07-12 10:00:00,39.18,39.18,39.15,39.15,1100.0,19.3296,19.3296,19.3148,19.3148,1100.0
2007-07-12 10:05:00,39.14,39.14,39.1,39.1,1200.0,19.3099,19.3099,19.2901,19.2901,1200.0
2007-07-12 10:10:00,39.08,39.12,39.04,39.12,1800.0,19.2803,19.3,19.2605,19.3,1800.0
2007-07-12 10:15:00,39.13,39.25,39.12,39.24,4800.0,19.3049,19.3641,19.3,19.3592,4800.0
2007-07-12 10:20:00,39.23,39.25,39.19,39.23,2700.0,19.3543,19.3641,19.3345,19.3543,2700.0
2007-07-12 10:25:00,39.23,39.26,39.18,39.23,25100.0,19.3543,19.3691,19.3296,19.3543,25100.0
2007-07-12 10:30:00,39.24,39.25,39.12,39.12,1700.0,19.3592,19.3641,19.3,19.3,1700.0
2007-07-12 10:35:00,39.17,39.19,39.06,39.19,2800.0,19.3247,19.3345,19.2704,19.3345,2800.0
2007-07-12 10:40:00,39.21,39.26,39.21,39.26,1400.0,19.3444,19.3691,19.3444,19.3691,1400.0
2007-07-12 10:45:00,39.26,39.29,39.23,39.23,3900.0,19.3691,19.3839,19.3543,19.3543,3900.0
2007-07-12 10:50:00,39.22,39.25,39.2,39.21,2800.0,19.3493,19.3641,19.3395,19.3444,2800.0
2007-07-12 10:55:00,39.23,39.27,39.22,39.25,4200.0,19.3543,19.374,19.3493,19.3641,4200.0
2007-07-12 11:00:00,39.25,39.25,39.2,39.2,2000.0,19.3641,19.3641,19.3395,19.3395,2000.0
2007-07-12 11:05:00,39.2,39.29,39.2,39.28,5300.0,19.3395,19.3839,19.3395,19.3789,5300.0
2007-07-12 11:10:00,39.25,39.25,39.25,39.25,100.0,19.3641,19.3641,19.3641,19.3641,100.0
2007-07-12 11:15:00,39.25,39.29,39.23,39.24,3100.0,19.3641,19.3839,19.3543,19.3592,3100.0
2007-07-12 11:20:00,39.25,39.32,39.25,39.28,1300.0,19.3641,19.3987,19.3641,19.3789,1300.0
2007-07-12 11:25:00,39.28,39.32,39.26,39.3,2000.0,19.3789,19.3987,19.3691,19.3888,2000.0
2007-07-12 11:30:00,39.31,39.53,39.24,39.49,7200.0,19.3937,19.5023,19.3592,19.4825,7200.0
2007-07-12 11:35:00,39.48,39.48,39.35,39.45,2100.0,19.4776,19.4776,19.4135,19.4628,2100.0
2007-07-12 11:40:00,39.47,39.51,39.41,39.41,2100.0,19.4727,19.4924,19.4431,19.4431,2100.0
2007-07-12 11:45:00,39.43,39.44,39.33,39.44,5500.0,19.4529,19.4579,19.4036,19.4579,5500.0
2007-07-12 11:50:00,39.44,39.48,39.35,39.35,10500.0,19.4579,19.4776,19.4135,19.4135,10500.0
2007-07-12 11:55:00,39.35,39.41,39.23,39.29,5500.0,19.4135,19.4431,19.3543,19.3839,5500.0
2007-07-12 12:00:00,39.32,39.37,39.23,39.28,9700.0,19.3987,19.4233,19.3543,19.3789,9700.0
2007-07-12 12:05:00,39.27,39.34,39.2,39.33,12600.0,19.374,19.4085,19.3395,19.4036,12600.0
2007-07-12 12:10:00,39.31,39.44,39.21,39.34,13000.0,19.3937,19.4579,19.3444,19.4085,13000.0
2007-07-12 12:15:00,39.33,39.4,39.23,39.31,3300.0,19.4036,19.4381,19.3543,19.3937,3300.0
2007-07-12 12:20:00,39.29,39.35,39.29,39.34,1900.0,19.3839,19.4135,19.3839,19.4085,1900.0
2007-07-12 12:25:00,39.32,39.36,39.31,39.31,900.0,19.3987,19.4184,19.3937,19.3937,900.0
2007-07-12 12:30:00,39.33,39.33,39.2,39.23,6900.0,19.4036,19.4036,19.3395,19.3543,6900.0
2007-07-12 12:35:00,39.25,39.27,39.25,39.27,400.0,19.3641,19.374,19.3641,19.374,400.0
2007-07-12 12:40:00,39.26,39.28,39.25,39.28,900.0,19.3691,19.3789,19.3641,19.3789,900.0
2007-07-12 12:45:00,39.23,39.24,39.19,39.24,1000.0,19.3543,19.3592,19.3345,19.3592,1000.0
2007-07-12 12:50:00,39.28,39.33,39.23,39.23,6100.0,19.3789,19.4036,19.3543,19.3543,6100.0
2007-07-12 12:55:00,39.22,39.25,39.16,39.19,2100.0,19.3493,19.3641,19.3197,19.3345,2100.0
2007-07-12 13:00:00,39.24,39.32,39.24,39.25,2400.0,19.3592,19.3987,19.3592,19.3641,2400.0
2007-07-12 13:05:00,39.27,39.27,39.22,39.22,1400.0,19.374,19.374,19.3493,19.3493,1400.0
2007-07-12 13:10:00,39.22,39.25,39.22,39.23,1400.0,19.3493,19.3641,19.3493,19.3543,1400.0
2007-07-12 13:15:00,39.25,39.35,39.13,39.14,12500.0,19.3641,19.4135,19.3049,19.3099,12500.0
2007-07-12 13:20:00,39.14,39.14,39.09,39.1,1300.0,19.3099,19.3099,19.2852,19.2901,1300.0
2007-07-12 13:25:00,39.11,39.2,39.1,39.13,6000.0,19.2951,19.3395,19.2901,19.3049,6000.0
2007-07-12 13:30:00,39.14,39.14,39.1,39.11,900.0,19.3099,19.3099,19.2901,19.2951,900.0
2007-07-12 13:35:00,39.1,39.11,39.01,39.07,4400.0,19.2901,19.2951,19.2457,19.2753,4400.0
2007-07-12 13:40:00,39.08,39.16,39.06,39.06,3400.0,19.2803,19.3197,19.2704,19.2704,3400.0
2007-07-12 13:45:00,39.08,39.08,39.05,39.05,2200.0,19.2803,19.2803,19.2655,19.2655,2200.0
2007-07-12 13:50:00,39.06,39.17,39.05,39.08,15500.0,19.2704,19.3247,19.2655,19.2803,15500.0
2007-07-12 13:55:00,39.07,39.09,39.04,39.06,1500.0,19.2753,19.2852,19.2605,19.2704,1500.0
2007-07-12 14:00:00,39.05,39.1,39.05,39.05,2700.0,19.2655,19.2901,19.2655,19.2655,2700.0
2007-07-12 14:05:00,39.05,39.09,39.04,39.08,3600.0,19.2655,19.2852,19.2605,19.2803,3600.0
2007-07-12 14:10:00,39.08,39.1,39.06,39.06,3000.0,19.2803,19.2901,19.2704,19.2704,3000.0
2007-07-12 14:15:00,39.05,39.07,38.93,38.96,6100.0,19.2655,19.2753,19.2063,19.2211,6100.0
2007-07-12 14:20:00,39.01,39.03,38.96,39.03,4200.0,19.2457,19.2556,19.2211,19.2556,4200.0
2007-07-12 14:25:00,39.01,39.17,39.01,39.17,14500.0,19.2457,19.3247,19.2457,19.3247,14500.0
2007-07-12 14:30:00,39.16,39.16,39.01,39.04,8200.0,19.3197,19.3197,19.2457,19.2605,8200.0
2007-07-12 14:35:00,39.07,39.07,38.95,39.0,3500.0,19.2753,19.2753,19.2161,19.2408,3500.0
2007-07-12 14:40:00,39.0,39.04,38.96,38.99,8700.0,19.2408,19.2605,19.2211,19.2359,8700.0
2007-07-12 14:45:00,38.99,39.06,38.9,39.06,5700.0,19.2359,19.2704,19.1915,19.2704,5700.0
2007-07-12 14:50:00,39.04,39.05,38.93,38.95,3700.0,19.2605,19.2655,19.2063,19.2161,3700.0
2007-07-12 14:55:00,38.95,39.1,38.95,39.1,3800.0,19.2161,19.2901,19.2161,19.2901,3800.0
2007-07-12 15:00:00,39.09,39.13,39.05,39.1,5800.0,19.2852,19.3049,19.2655,19.2901,5800.0
2007-07-12 15:05:00,39.1,39.17,39.1,39.15,5900.0,19.2901,19.3247,19.2901,19.3148,5900.0
2007-07-12 15:10:00,39.17,39.22,39.14,39.19,8900.0,19.3247,19.3493,19.3099,19.3345,8900.0
2007-07-12 15:15:00,39.17,39.22,39.1,39.14,8500.0,19.3247,19.3493,19.2901,19.3099,8500.0
2007-07-12 15:20:00,39.16,39.32,39.16,39.26,8600.0,19.3197,19.3987,19.3197,19.3691,8600.0
2007-07-12 15:25:00,39.26,39.41,39.25,39.4,6800.0,19.3691,19.4431,19.3641,19.4381,6800.0
2007-07-12 15:30:00,39.37,39.46,39.36,39.36,7500.0,19.4233,19.4677,19.4184,19.4184,7500.0
2007-07-12 15:35:00,39.36,39.55,39.36,39.39,7900.0,19.4184,19.5121,19.4184,19.4332,7900.0
2007-07-12 15:40:00,39.4,39.56,39.4,39.42,6800.0,19.4381,19.5171,19.4381,19.448,6800.0
2007-07-12 15:45:00,39.42,39.47,39.36,39.38,7300.0,19.448,19.4727,19.4184,19.4283,7300.0
2007-07-12 15:50:00,39.37,39.45,39.34,39.41,6700.0,19.4233,19.4628,19.4085,19.4431,6700.0
2007-07-12 15:55:00,39.4,39.43,39.32,39.4,18000.0,19.4381,19.4529,19.3987,19.4381,18000.0
2007-07-13 09:30:00,39.44,39.44,39.22,39.22,1900.0,19.4579,19.4579,19.3493,19.3493,1900.0
2007-07-13 09:35:00,39.11,39.39,39.01,39.39,2700.0,19.2951,19.4332,19.2457,19.4332,2700.0
2007-07-13 09:40:00,39.39,39.39,39.26,39.28,6500.0,19.4332,19.4332,19.3691,19.3789,6500.0
2007-07-13 09:45:00,39.24,39.42,39.23,39.33,7100.0,19.3592,19.448,19.3543,19.4036,7100.0
2007-07-13 09:50:00,39.36,39.41,39.28,39.32,3500.0,19.4184,19.4431,19.3789,19.3987,3500.0
2007-07-13 09:55:00,39.36,39.38,39.19,39.19,6300.0,19.4184,19.4283,19.3345,19.3345,6300.0
2007-07-13 10:00:00,39.25,39.29,39.17,39.17,6900.0,19.3641,19.3839,19.3247,19.3247,6900.0
2007-07-13 10:05:00,39.16,39.19,39.15,39.15,4900.0,19.3197,19.3345,19.3148,19.3148,4900.0
2007-07-13 10:10:00,39.15,39.2,39.12,39.15,12700.0,19.3148,19.3395,19.3,19.3148,12700.0
2007-07-13 10:15:00,39.16,39.17,39.11,39.14,7700.0,19.3197,19.3247,19.2951,19.3099,7700.0
2007-07-13 10:20:00,39.15,39.25,39.09,39.15,3100.0,19.3148,19.3641,19.2852,19.3148,3100.0
2007-07-13 10:25:00,39.17,39.19,39.1,39.12,4500.0,19.3247,19.3345,19.2901,19.3,4500.0
2007-07-13 10:30:00,39.15,39.21,39.12,39.16,1100.0,19.3148,19.3444,19.3,19.3197,1100.0
2007-07-13 10:35:00,39.17,39.17,39.09,39.09,6800.0,19.3247,19.3247,19.2852,19.2852,6800.0
2007-07-13 10:40:00,39.1,39.16,39.06,39.09,4000.0,19.2901,19.3197,19.2704,19.2852,4000.0
2007-07-13 10:45:00,39.09,39.15,39.04,39.07,3800.0,19.2852,19.3148,19.2605,19.2753,3800.0
2007-07-13 10:50:00,39.1,39.23,39.1,39.23,3800.0,19.2901,19.3543,19.2901,19.3543,3800.0
2007-07-13 10:55:00,39.22,39.22,39.11,39.2,5900.0,19.3493,19.3493,19.2951,19.3395,5900.0
2007-07-13 11:00:00,39.2,39.22,39.13,39.18,6100.0,19.3395,19.3493,19.3049,19.3296,6100.0
2007-07-13 11:05:00,39.17,39.18,39.15,39.15,2800.0,19.3247,19.3296,19.3148,19.3148,2800.0
2007-07-13 11:10:00,39.15,39.18,39.15,39.15,5200.0,19.3148,19.3296,19.3148,19.3148,5200.0
2007-07-13 11:15:00,39.17,39.2,39.1,39.1,11200.0,19.3247,19.3395,19.2901,19.2901,11200.0
2007-07-13 11:20:00,39.1,39.18,39.07,39.07,6100.0,19.2901,19.3296,19.2753,19.2753,6100.0
2007-07-13 11:25:00,39.11,39.15,39.09,39.1,3700.0,19.2951,19.3148,19.2852,19.2901,3700.0
2007-07-13 11:30:00,39.1,39.12,39.02,39.06,6200.0,19.2901,19.3,19.2507,19.2704,6200.0
2007-07-13 11:35:00,39.05,39.12,39.01,39.12,7400.0,19.2655,19.3,19.2457,19.3,7400.0
2007-07-13 11:40:00,39.12,39.14,39.02,39.13,6200.0,19.3,19.3099,19.2507,19.3049,6200.0
2007-07-13 11:45:00,39.1,39.1,39.04,39.06,3700.0,19.2901,19.2901,19.2605,19.2704,3700.0
2007-07-13 11:50:00,39.05,39.07,38.99,39.07,6300.0,19.2655,19.2753,19.2359,19.2753,6300.0
2007-07-13 11:55:00,39.06,39.07,38.92,38.98,8700.0,19.2704,19.2753,19.2013,19.2309,8700.0
2007-07-13 12:00:00,38.98,39.0,38.89,38.98,2400.0,19.2309,19.2408,19.1865,19.2309,2400.0
2007-07-13 12:05:00,38.98,39.07,38.92,38.97,6400.0,19.2309,19.2753,19.2013,19.226,6400.0
2007-07-13 12:10:00,39.04,39.07,38.94,39.03,5900.0,19.2605,19.2753,19.2112,19.2556,5900.0
2007-07-13 12:15:00,39.05,39.08,38.99,39.0,3900.0,19.2655,19.2803,19.2359,19.2408,3900.0
2007-07-13 12:20:00,38.96,39.03,38.96,39.03,2600.0,19.2211,19.2556,19.2211,19.2556,2600.0
2007-07-13 12:25:00,39.04,39.07,38.98,39.03,5000.0,19.2605,19.2753,19.2309,19.2556,5000.0
2007-07-13 12:30:00,38.99,39.06,38.96,39.0,5700.0,19.2359,19.2704,19.2211,19.2408,5700.0
2007-07-13 12:35:00,39.08,39.1,39.07,39.09,1300.0,19.2803,19.2901,19.2753,19.2852,1300.0
2007-07-13 12:40:00,39.1,39.13,39.1,39.1,1900.0,19.2901,19.3049,19.2901,19.2901,1900.0
2007-07-13 12:45:00,39.11,39.15,39.09,39.09,1700.0,19.2951,19.3148,19.2852,19.2852,1700.0
2007-07-13 12:50:00,39.09,39.1,39.0,39.0,10700.0,19.2852,19.2901,19.2408,19.2408,10700.0
2007-07-13 12:55:00,39.0,39.02,38.98,39.0,1700.0,19.2408,19.2507,19.2309,19.2408,1700.0
2007-07-13 13:00:00,39.03,39.03,38.9,38.96,2800.0,19.2556,19.2556,19.1915,19.2211,2800.0
2007-07-13 13:05:00,38.96,38.97,38.94,38.96,2100.0,19.2211,19.226,19.2112,19.2211,2100.0
2007-07-13 13:10:00,38.96,38.97,38.96,38.96,300.0,19.2211,19.226,19.2211,19.2211,300.0
2007-07-13 13:15:00,38.96,38.98,38.96,38.98,300.0,19.2211,19.2309,19.2211,19.2309,300.0
2007-07-13 13:20:00,38.97,38.97,38.96,38.96,300.0,19.226,19.226,19.2211,19.2211,300.0
2007-07-13 13:25:00,38.98,38.98,38.97,38.97,500.0,19.2309,19.2309,19.226,19.226,500.0
2007-07-13 13:30:00,38.98,39.01,38.98,39.0,600.0,19.2309,19.2457,19.2309,19.2408,600.0
2007-07-13 13:35:00,38.99,38.99,38.9,38.92,9800.0,19.2359,19.2359,19.1915,19.2013,9800.0
2007-07-13 13:40:00,38.91,38.94,38.85,38.9,4400.0,19.1964,19.2112,19.1668,19.1915,4400.0
2007-07-13 13:45:00,38.88,38.93,38.88,38.93,900.0,19.1816,19.2063,19.1816,19.2063,900.0
2007-07-13 13:50:00,38.93,38.94,38.88,38.94,700.0,19.2063,19.2112,19.1816,19.2112,700.0
2007-07-13 13:55:00,38.92,38.95,38.9,38.91,14900.0,19.2013,19.2161,19.1915,19.1964,14900.0
2007-07-13 14:00:00,38.93,38.93,38.87,38.9,7700.0,19.2063,19.2063,19.1767,19.1915,7700.0
2007-07-13 14:05:00,38.9,38.93,38.89,38.91,7600.0,19.1915,19.2063,19.1865,19.1964,7600.0
2007-07-13 14:10:00,38.9,38.97,38.9,38.97,10600.0,19.1915,19.226,19.1915,19.226,10600.0
2007-07-13 14:15:00,39.0,39.0,38.93,38.97,2500.0,19.2408,19.2408,19.2063,19.226,2500.0
2007-07-13 14:20:00,38.98,39.05,38.98,39.05,1400.0,19.2309,19.2655,19.2309,19.2655,1400.0
2007-07-13 14:25:00,39.04,39.05,38.91,38.91,1700.0,19.2605,19.2655,19.1964,19.1964,1700.0
2007-07-13 14:30:00,38.9,38.96,38.88,38.96,2100.0,19.1915,19.2211,19.1816,19.2211,2100.0
2007-07-13 14:35:00,38.97,38.99,38.9,38.92,23700.0,19.226,19.2359,19.1915,19.2013,23700.0
2007-07-13 14:40:00,38.93,38.98,38.91,38.97,17900.0,19.2063,19.2309,19.1964,19.226,17900.0
2007-07-13 14:45:00,38.98,39.02,38.96,38.99,2200.0,19.2309,19.2507,19.2211,19.2359,2200.0
2007-07-13 14:50:00,39.04,39.15,39.04,39.15,2600.0,19.2605,19.3148,19.2605,19.3148,2600.0
2007-07-13 14:55:00,39.15,39.15,39.12,39.12,1800.0,19.3148,19.3148,19.3,19.3,1800.0
2007-07-13 15:00:00,39.13,39.14,39.12,39.14,900.0,19.3049,19.3099,19.3,19.3099,900.0
2007-07-13 15:05:00,39.13,39.18,39.13,39.17,2900.0,19.3049,19.3296,19.3049,19.3247,2900.0
2007-07-13 15:10:00,39.15,39.18,39.04,39.08,3100.0,19.3148,19.3296,19.2605,19.2803,3100.0
2007-07-13 15:15:00,39.08,39.12,39.07,39.12,1200.0,19.2803,19.3,19.2753,19.3,1200.0
2007-07-13 15:20:00,39.11,39.17,39.05,39.17,1700.0,19.2951,19.3247,19.2655,19.3247,1700.0
2007-07-13 15:25:00,39.18,39.21,39.16,39.19,1700.0,19.3296,19.3444,19.3197,19.3345,1700.0
2007-07-13 15:30:00,39.19,39.24,39.19,39.2,2100.0,19.3345,19.3592,19.3345,19.3395,2100.0
2007-07-13 15:35:00,39.21,39.28,39.21,39.26,3900.0,19.3444,19.3789,19.3444,19.3691,3900.0
2007-07-13 15:40:00,39.28,39.36,39.28,39.36,3900.0,19.3789,19.4184,19.3789,19.4184,3900.0
2007-07-13 15:45:00,39.37,39.41,39.36,39.4,18100.0,19.4233,19.4431,19.4184,19.4381,18100.0
2007-07-13 15:50:00,39.41,39.47,39.4,39.47,13300.0,19.4431,19.4727,19.4381,19.4727,13300.0
2007-07-13 15:55:00,39.46,39.48,39.42,39.45,11400.0,19.4677,19.4776,19.448,19.4628,11400.0
2007-07-16 09:30:00,39.2,39.22,39.1,39.22,14800.0,19.3395,19.3493,19.2901,19.3493,14800.0
2007-07-16 09:35:00,39.28,39.39,39.03,39.38,15900.0,19.3789,19.4332,19.2556,19.4283,15900.0
2007-07-16 09:40:00,39.33,39.48,39.23,39.48,6400.0,19.4036,19.4776,19.3543,19.4776,6400.0
2007-07-16 09:45:00,39.45,39.64,39.45,39.62,3400.0,19.4628,19.5565,19.4628,19.5467,3400.0
2007-07-16 09:50:00,39.6,39.65,39.41,39.48,8400.0,19.5368,19.5615,19.4431,19.4776,8400.0
2007-07-16 09:55:00,39.48,39.63,39.48,39.6,3700.0,19.4776,19.5516,19.4776,19.5368,3700.0
2007-07-16 10:00:00,39.63,39.65,39.57,39.58,4100.0,19.5516,19.5615,19.522,19.5269,4100.0
2007-07-16 10:05:00,39.57,39.58,39.53,39.54,2700.0,19.522,19.5269,19.5023,19.5072,2700.0
2007-07-16 10:10:00,39.55,39.6,39.46,39.48,10500.0,19.5121,19.5368,19.4677,19.4776,10500.0
2007-07-16 10:15:00,39.47,39.5,39.42,39.47,4700.0,19.4727,19.4875,19.448,19.4727,4700.0
2007-07-16 10:20:00,39.47,39.5,39.38,39.39,3100.0,19.4727,19.4875,19.4283,19.4332,3100.0
2007-07-16 10:25:00,39.38,39.41,39.38,39.39,6000.0,19.4283,19.4431,19.4283,19.4332,6000.0
2007-07-16 10:30:00,39.39,39.4,39.35,39.35,3600.0,19.4332,19.4381,19.4135,19.4135,3600.0
2007-07-16 10:35:00,39.35,39.35,39.25,39.32,9100.0,19.4135,19.4135,19.3641,19.3987,9100.0
2007-07-16 10:40:00,39.3,39.35,39.29,39.34,9600.0,19.3888,19.4135,19.3839,19.4085,9600.0
2007-07-16 10:45:00,39.32,39.32,39.24,39.29,2500.0,19.3987,19.3987,19.3592,19.3839,2500.0
2007-07-16 10:50:00,39.27,39.3,39.27,39.29,3700.0,19.374,19.3888,19.374,19.3839,3700.0
2007-07-16 10:55:00,39.3,39.3,39.24,39.26,3200.0,19.3888,19.3888,19.3592,19.3691,3200.0
2007-07-16 11:00:00,39.24,39.24,39.15,39.19,5300.0,19.3592,19.3592,19.3148,19.3345,5300.0
2007-07-16 11:05:00,39.19,39.26,39.18,39.26,4200.0,19.3345,19.3691,19.3296,19.3691,4200.0
2007-07-16 11:10:00,39.26,39.27,39.13,39.21,9900.0,19.3691,19.374,19.3049,19.3444,9900.0
2007-07-16 11:15:00,39.18,39.24,39.18,39.23,1800.0,19.3296,19.3592,19.3296,19.3543,1800.0
2007-07-16 11:20:00,39.23,39.29,39.22,39.28,2700.0,19.3543,19.3839,19.3493,19.3789,2700.0
2007-07-16 11:25:00,39.26,39.29,39.24,39.26,1900.0,19.3691,19.3839,19.3592,19.3691,1900.0
2007-07-16 11:30:00,39.27,39.3,39.26,39.26,1900.0,19.374,19.3888,19.3691,19.3691,1900.0
2007-07-16 11:35:00,39.26,39.3,39.24,39.29,2900.0,19.3691,19.3888,19.3592,19.3839,2900.0
2007-07-16 11:40:00,39.29,39.29,39.23,39.23,2400.0,19.3839,19.3839,19.3543,19.3543,2400.0
2007-07-16 11:45:00,39.24,39.29,39.23,39.29,1700.0,19.3592,19.3839,19.3543,19.3839,1700.0
2007-07-16 11:50:00,39.28,39.29,39.25,39.25,3100.0,19.3789,19.3839,19.3641,19.3641,3100.0
2007-07-16 11:55:00,39.23,39.23,39.17,39.2,2700.0,19.3543,19.3543,19.3247,19.3395,2700.0
2007-07-16 12:00:00,39.2,39.21,39.18,39.18,1300.0,19.3395,19.3444,19.3296,19.3296,1300.0
2007-07-16 12:05:00,39.18,39.19,39.18,39.19,500.0,19.3296,19.3345,19.3296,19.3345,500.0
2007-07-16 12:10:00,39.19,39.19,39.15,39.15,1900.0,19.3345,19.3345,19.3148,19.3148,1900.0
2007-07-16 12:15:00,39.15,39.15,39.0,39.0,6100.0,19.3148,19.3148,19.2408,19.2408,6100.0
2007-07-16 12:20:00,39.01,39.05,38.95,38.96,3500.0,19.2457,19.2655,19.2161,19.2211,3500.0
2007-07-16 12:25:00,38.95,38.99,38.95,38.98,1900.0,19.2161,19.2359,19.2161,19.2309,1900.0
2007-07-16 12:30:00,39.0,39.0,38.97,39.0,1900.0,19.2408,19.2408,19.226,19.2408,1900.0
2007-07-16 12:35:00,39.0,39.01,38.98,38.99,2500.0,19.2408,19.2457,19.2309,19.2359,2500.0
2007-07-16 12:40:00,38.99,39.01,38.99,39.0,900.0,19.2359,19.2457,19.2359,19.2408,900.0
2007-07-16 12:45:00,39.0,39.05,39.0,39.03,5300.0,19.2408,19.2655,19.2408,19.2556,5300.0
2007-07-16 12:50:00,39.02,39.03,38.98,39.02,1800.0,19.2507,19.2556,19.2309,19.2507,1800.0
2007-07-16 12:55:00,39.01,39.02,38.99,39.0,3000.0,19.2457,19.2507,19.2359,19.2408,3000.0
2007-07-16 13:00:00,38.99,39.05,38.98,39.05,6200.0,19.2359,19.2655,19.2309,19.2655,6200.0
2007-07-16 13:05:00,39.04,39.07,38.98,39.0,6200.0,19.2605,19.2753,19.2309,19.2408,6200.0
2007-07-16 13:10:00,38.99,39.01,38.94,38.94,2400.0,19.2359,19.2457,19.2112,19.2112,2400.0
2007-07-16 13:15:00,38.93,38.94,38.83,38.84,3900.0,19.2063,19.2112,19.1569,19.1619,3900.0
2007-07-16 13:20:00,38.83,38.9,38.83,38.9,4000.0,19.1569,19.1915,19.1569,19.1915,4000.0
2007-07-16 13:25:00,38.9,38.9,38.85,38.85,2800.0,19.1915,19.1915,19.1668,19.1668,2800.0
2007-07-16 13:30:00,38.85,38.85,38.79,38.79,2700.0,19.1668,19.1668,19.1372,19.1372,2700.0
2007-07-16 13:35:00,38.79,38.82,38.73,38.82,3600.0,19.1372,19.152,19.1076,19.152,3600.0
2007-07-16 13:40:00,38.85,38.85,38.82,38.83,3000.0,19.1668,19.1668,19.152,19.1569,3000.0
2007-07-16 13:45:00,38.85,39.01,38.85,39.0,4200.0,19.1668,19.2457,19.1668,19.2408,4200.0
2007-07-16 13:50:00,38.99,39.09,38.99,39.03,4600.0,19.2359,19.2852,19.2359,19.2556,4600.0
2007-07-16 13:55:00,39.05,39.07,38.96,39.0,6300.0,19.2655,19.2753,19.2211,19.2408,6300.0
2007-07-16 14:00:00,39.0,39.0,38.86,38.89,3700.0,19.2408,19.2408,19.1717,19.1865,3700.0
2007-07-16 14:05:00,38.88,39.05,38.88,39.05,3800.0,19.1816,19.2655,19.1816,19.2655,3800.0
2007-07-16 14:10:00,39.01,39.03,38.95,38.98,2500.0,19.2457,19.2556,19.2161,19.2309,2500.0
2007-07-16 14:15:00,38.98,38.99,38.93,38.93,5100.0,19.2309,19.2359,19.2063,19.2063,5100.0
2007-07-16 14:20:00,38.92,38.95,38.9,38.9,4100.0,19.2013,19.2161,19.1915,19.1915,4100.0
2007-07-16 14:25:00,38.91,39.0,38.91,38.98,4000.0,19.1964,19.2408,19.1964,19.2309,4000.0
2007-07-16 14:30:00,38.97,38.99,38.96,38.99,1100.0,19.226,19.2359,19.2211,19.2359,1100.0
2007-07-16 14:35:00,39.0,39.03,38.93,39.02,9600.0,19.2408,19.2556,19.2063,19.2507,9600.0
2007-07-16 14:40:00,39.03,39.12,39.0,39.01,33800.0,19.2556,19.3,19.2408,19.2457,33800.0
2007-07-16 14:45:00,39.01,39.07,39.0,39.05,4800.0,19.2457,19.2753,19.2408,19.2655,4800.0
2007-07-16 14:50:00,39.07,39.07,38.92,38.98,7000.0,19.2753,19.2753,19.2013,19.2309,7000.0
2007-07-16 14:55:00,38.96,39.03,38.91,39.02,6100.0,19.2211,19.2556,19.1964,19.2507,6100.0
2007-07-16 15:00:00,39.02,39.02,39.0,39.02,3100.0,19.2507,19.2507,19.2408,19.2507,3100.0
2007-07-16 15:05:00,39.01,39.01,38.97,39.0,4500.0,19.2457,19.2457,19.226,19.2408,4500.0
2007-07-16 15:10:00,39.0,39.02,38.99,39.0,1900.0,19.2408,19.2507,19.2359,19.2408,1900.0
2007-07-16 15:15:00,39.01,39.07,39.0,39.02,6000.0,19.2457,19.2753,19.2408,19.2507,6000.0
2007-07-16 15:20:00,39.04,39.04,38.98,39.0,3200.0,19.2605,19.2605,19.2309,19.2408,3200.0
2007-07-16 15:25:00,38.99,38.99,38.87,38.9,3900.0,19.2359,19.2359,19.1767,19.1915,3900.0
2007-07-16 15:30:00,38.88,38.89,38.75,38.78,8700.0,19.1816,19.1865,19.1175,19.1323,8700.0
2007-07-16 15:35:00,38.78,38.78,38.62,38.66,9500.0,19.1323,19.1323,19.0533,19.0731,9500.0
2007-07-16 15:40:00,38.63,38.66,38.58,38.58,9100.0,19.0583,19.0731,19.0336,19.0336,9100.0
2007-07-16 15:45:00,38.56,38.73,38.55,38.7,5400.0,19.0237,19.1076,19.0188,19.0928,5400.0
2007-07-16 15:50:00,38.7,38.7,38.61,38.66,6900.0,19.0928,19.0928,19.0484,19.0731,6900.0
2007-07-16 15:55:00,38.66,38.66,38.57,38.6,7700.0,19.0731,19.0731,19.0286,19.0435,7700.0
2007-07-17 09:30:00,38.65,38.65,38.22,38.22,3900.0,19.0681,19.0681,18.856,18.856,3900.0
2007-07-17 09:35:00,38.19,38.81,38.13,38.7,6400.0,18.8412,19.1471,18.8116,19.0928,6400.0
2007-07-17 09:40:00,38.65,38.78,38.62,38.74,7300.0,19.0681,19.1323,19.0533,19.1125,7300.0
2007-07-17 09:45:00,38.73,39.27,38.67,39.18,27400.0,19.1076,19.374,19.078,19.3296,27400.0
2007-07-17 09:50:00,39.16,39.44,39.15,39.27,8700.0,19.3197,19.4579,19.3148,19.374,8700.0
2007-07-17 09:55:00,39.23,39.23,39.09,39.11,2500.0,19.3543,19.3543,19.2852,19.2951,2500.0
2007-07-17 10:00:00,39.11,39.13,39.06,39.08,5200.0,19.2951,19.3049,19.2704,19.2803,5200.0
2007-07-17 10:05:00,39.11,39.19,39.0,39.19,6800.0,19.2951,19.3345,19.2408,19.3345,6800.0
2007-07-17 10:10:00,39.15,39.15,38.98,38.98,5200.0,19.3148,19.3148,19.2309,19.2309,5200.0
2007-07-17 10:15:00,38.99,39.0,38.88,38.92,7200.0,19.2359,19.2408,19.1816,19.2013,7200.0
2007-07-17 10:20:00,38.94,39.0,38.89,38.99,7400.0,19.2112,19.2408,19.1865,19.2359,7400.0
2007-07-17 10:25:00,39.0,39.01,38.84,38.84,13400.0,19.2408,19.2457,19.1619,19.1619,13400.0
2007-07-17 10:30:00,38.85,38.87,38.79,38.85,3300.0,19.1668,19.1767,19.1372,19.1668,3300.0
2007-07-17 10:35:00,38.85,38.89,38.8,38.85,2100.0,19.1668,19.1865,19.1421,19.1668,2100.0
2007-07-17 10:40:00,38.85,38.98,38.84,38.98,6000.0,19.1668,19.2309,19.1619,19.2309,6000.0
2007-07-17 10:45:00,38.98,38.98,38.81,38.81,5600.0,19.2309,19.2309,19.1471,19.1471,5600.0
2007-07-17 10:50:00,38.83,38.83,38.8,38.82,800.0,19.1569,19.1569,19.1421,19.152,800.0
2007-07-17 10:55:00,38.83,38.84,38.79,38.83,2100.0,19.1569,19.1619,19.1372,19.1569,2100.0
2007-07-17 11:00:00,38.81,38.84,38.72,38.84,3300.0,19.1471,19.1619,19.1027,19.1619,3300.0
2007-07-17 11:05:00,38.78,38.91,38.78,38.84,2600.0,19.1323,19.1964,19.1323,19.1619,2600.0
2007-07-17 11:10:00,38.84,38.84,38.72,38.72,1000.0,19.1619,19.1619,19.1027,19.1027,1000.0
2007-07-17 11:15:00,38.73,38.73,38.67,38.68,1600.0,19.1076,19.1076,19.078,19.0829,1600.0
2007-07-17 11:20:00,38.67,38.74,38.61,38.64,4700.0,19.078,19.1125,19.0484,19.0632,4700.0
2007-07-17 11:25:00,38.64,38.68,38.63,38.68,1400.0,19.0632,19.0829,19.0583,19.0829,1400.0
2007-07-17 11:30:00,38.66,38.7,38.66,38.7,2100.0,19.0731,19.0928,19.0731,19.0928,2100.0
2007-07-17 11:35:00,38.67,38.68,38.6,38.64,3400.0,19.078,19.0829,19.0435,19.0632,3400.0
2007-07-17 11:40:00,38.65,38.65,38.57,38.6,3000.0,19.0681,19.0681,19.0286,19.0435,3000.0
2007-07-17 11:45:00,38.62,38.62,38.56,38.56,1500.0,19.0533,19.0533,19.0237,19.0237,1500.0
2007-07-17 11:50:00,38.54,38.56,38.54,38.56,1200.0,19.0138,19.0237,19.0138,19.0237,1200.0
2007-07-17 11:55:00,38.56,38.57,38.54,38.54,1300.0,19.0237,19.0286,19.0138,19.0138,1300.0
2007-07-17 12:00:00,38.54,38.54,38.37,38.37,6400.0,19.0138,19.0138,18.93,18.93,6400.0
2007-07-17 12:05:00,38.38,38.46,38.38,38.46,3100.0,18.9349,18.9744,18.9349,18.9744,3100.0
2007-07-17 12:10:00,38.46,38.46,38.43,38.43,700.0,18.9744,18.9744,18.9596,18.9596,700.0
2007-07-17 12:15:00,38.43,38.43,38.3,38.37,3500.0,18.9596,18.9596,18.8954,18.93,3500.0
2007-07-17 12:20:00,38.34,38.34,38.27,38.28,2200.0,18.9152,18.9152,18.8806,18.8856,2200.0
2007-07-17 12:25:00,38.31,38.32,38.3,38.31,1700.0,18.9004,18.9053,18.8954,18.9004,1700.0
2007-07-17 12:30:00,38.29,38.29,38.23,38.26,2400.0,18.8905,18.8905,18.8609,18.8757,2400.0
2007-07-17 12:35:00,38.25,38.27,38.25,38.25,1300.0,18.8708,18.8806,18.8708,18.8708,1300.0
2007-07-17 12:40:00,38.25,38.27,38.23,38.23,1800.0,18.8708,18.8806,18.8609,18.8609,1800.0
2007-07-17 12:45:00,38.24,38.3,38.24,38.27,1900.0,18.8658,18.8954,18.8658,18.8806,1900.0
2007-07-17 12:50:00,38.26,38.3,38.25,38.3,1700.0,18.8757,18.8954,18.8708,18.8954,1700.0
2007-07-17 12:55:00,38.3,38.3,38.3,38.3,200.0,18.8954,18.8954,18.8954,18.8954,200.0
2007-07-17 13:00:00,38.29,38.3,38.22,38.3,2400.0,18.8905,18.8954,18.856,18.8954,2400.0
2007-07-17 13:05:00,38.29,38.32,38.29,38.31,2100.0,18.8905,18.9053,18.8905,18.9004,2100.0
2007-07-17 13:10:00,38.29,38.33,38.29,38.33,1000.0,18.8905,18.9102,18.8905,18.9102,1000.0
2007-07-17 13:15:00,38.32,38.33,38.31,38.31,1300.0,18.9053,18.9102,18.9004,18.9004,1300.0
2007-07-17 13:20:00,38.34,38.34,38.31,38.31,1300.0,18.9152,18.9152,18.9004,18.9004,1300.0
2007-07-17 13:25:00,38.3,38.3,38.21,38.24,2900.0,18.8954,18.8954,18.851,18.8658,2900.0
2007-07-17 13:30:00,38.24,38.25,38.19,38.24,2700.0,18.8658,18.8708,18.8412,18.8658,2700.0
2007-07-17 13:35:00,38.23,38.34,38.23,38.32,2500.0,18.8609,18.9152,18.8609,18.9053,2500.0
2007-07-17 13:40:00,38.34,38.39,38.22,38.32,10100.0,18.9152,18.9398,18.856,18.9053,10100.0
2007-07-17 13:45:00,38.33,38.36,38.28,38.31,9500.0,18.9102,18.925,18.8856,18.9004,9500.0
2007-07-17 13:50:00,38.32,38.44,38.3,38.44,1200.0,18.9053,18.9645,18.8954,18.9645,1200.0
2007-07-17 13:55:00,38.44,38.44,38.33,38.39,3000.0,18.9645,18.9645,18.9102,18.9398,3000.0
2007-07-17 14:00:00,38.36,38.42,38.34,38.42,4800.0,18.925,18.9546,18.9152,18.9546,4800.0
2007-07-17 14:05:00,38.47,38.58,38.42,38.48,4000.0,18.9793,19.0336,18.9546,18.9842,4000.0
2007-07-17 14:10:00,38.48,38.57,38.45,38.57,2700.0,18.9842,19.0286,18.9694,19.0286,2700.0
2007-07-17 14:15:00,38.57,38.58,38.44,38.48,5800.0,19.0286,19.0336,18.9645,18.9842,5800.0
2007-07-17 14:20:00,38.43,38.43,38.37,38.4,2300.0,18.9596,18.9596,18.93,18.9448,2300.0
2007-07-17 14:25:00,38.39,38.39,38.35,38.39,3000.0,18.9398,18.9398,18.9201,18.9398,3000.0
2007-07-17 14:30:00,38.39,38.52,38.39,38.5,4300.0,18.9398,19.004,18.9398,18.9941,4300.0
2007-07-17 14:35:00,38.46,38.5,38.46,38.5,700.0,18.9744,18.9941,18.9744,18.9941,700.0
2007-07-17 14:40:00,38.5,38.58,38.47,38.47,4400.0,18.9941,19.0336,18.9793,18.9793,4400.0
2007-07-17 14:45:00,38.48,38.48,38.44,38.45,1900.0,18.9842,18.9842,18.9645,18.9694,1900.0
2007-07-17 14:50:00,38.47,38.47,38.38,38.43,3500.0,18.9793,18.9793,18.9349,18.9596,3500.0
2007-07-17 14:55:00,38.43,38.51,38.41,38.51,2200.0,18.9596,18.999,18.9497,18.999,2200.0
2007-07-17 15:00:00,38.49,38.49,38.41,38.42,6100.0,18.9892,18.9892,18.9497,18.9546,6100.0
2007-07-17 15:05:00,38.44,38.53,38.44,38.48,3900.0,18.9645,19.0089,18.9645,18.9842,3900.0
2007-07-17 15:10:00,38.48,38.48,38.46,38.46,1100.0,18.9842,18.9842,18.9744,18.9744,1100.0
2007-07-17 15:15:00,38.45,38.5,38.45,38.5,1900.0,18.9694,18.9941,18.9694,18.9941,1900.0
2007-07-17 15:20:00,38.49,38.49,38.38,38.39,5100.0,18.9892,18.9892,18.9349,18.9398,5100.0
2007-07-17 15:25:00,38.39,38.39,38.36,38.36,1200.0,18.9398,18.9398,18.925,18.925,1200.0
2007-07-17 15:30:00,38.38,38.4,38.35,38.35,5300.0,18.9349,18.9448,18.9201,18.9201,5300.0
2007-07-17 15:35:00,38.34,38.36,38.27,38.33,5600.0,18.9152,18.925,18.8806,18.9102,5600.0
2007-07-17 15:40:00,38.35,38.35,38.23,38.28,12800.0,18.9201,18.9201,18.8609,18.8856,12800.0
2007-07-17 15:45:00,38.27,38.36,38.27,38.35,4600.0,18.8806,18.925,18.8806,18.9201,4600.0
2007-07-17 15:50:00,38.36,38.36,38.25,38.3,8800.0,18.925,18.925,18.8708,18.8954,8800.0
2007-07-17 15:55:00,38.29,38.3,38.18,38.19,6800.0,18.8905,18.8954,18.8362,18.8412,6800.0
2007-07-18 09:30:00,37.75,37.75,37.45,37.45,7700.0,18.6241,18.6241,18.4761,18.4761,7700.0
2007-07-18 09:35:00,37.45,37.68,37.45,37.67,2700.0,18.4761,18.5896,18.4761,18.5846,2700.0
2007-07-18 09:40:00,37.67,37.94,37.67,37.75,4200.0,18.5846,18.7178,18.5846,18.6241,4200.0
2007-07-18 09:45:00,37.7,37.91,37.57,37.75,14500.0,18.5994,18.703,18.5353,18.6241,14500.0
2007-07-18 09:50:00,37.76,37.86,37.65,37.65,5800.0,18.629,18.6784,18.5748,18.5748,5800.0
2007-07-18 09:55:00,37.69,37.75,37.58,37.61,3900.0,18.5945,18.6241,18.5402,18.555,3900.0
2007-07-18 10:00:00,37.62,37.64,37.57,37.6,4000.0,18.56,18.5698,18.5353,18.5501,4000.0
2007-07-18 10:05:00,37.6,37.66,37.52,37.52,6600.0,18.5501,18.5797,18.5106,18.5106,6600.0
2007-07-18 10:10:00,37.52,37.58,37.52,37.58,7300.0,18.5106,18.5402,18.5106,18.5402,7300.0
2007-07-18 10:15:00,37.58,37.62,37.56,37.61,1200.0,18.5402,18.56,18.5304,18.555,1200.0
2007-07-18 10:20:00,37.59,37.65,37.45,37.55,7400.0,18.5452,18.5748,18.4761,18.5254,7400.0
2007-07-18 10:25:00,37.56,37.65,37.44,37.54,10500.0,18.5304,18.5748,18.4712,18.5205,10500.0
2007-07-18 10:30:00,37.49,37.65,37.46,37.55,10700.0,18.4958,18.5748,18.481,18.5254,10700.0
2007-07-18 10:35:00,37.53,37.71,37.53,37.58,10400.0,18.5156,18.6044,18.5156,18.5402,10400.0
2007-07-18 10:40:00,37.55,37.62,37.5,37.58,14400.0,18.5254,18.56,18.5008,18.5402,14400.0
2007-07-18 10:45:00,37.59,37.61,37.5,37.53,16400.0,18.5452,18.555,18.5008,18.5156,16400.0
2007-07-18 10:50:00,37.57,37.58,37.5,37.54,3500.0,18.5353,18.5402,18.5008,18.5205,3500.0
2007-07-18 10:55:00,37.53,37.58,37.51,37.53,1700.0,18.5156,18.5402,18.5057,18.5156,1700.0
2007-07-18 11:00:00,37.55,37.62,37.49,37.57,6000.0,18.5254,18.56,18.4958,18.5353,6000.0
2007-07-18 11:05:00,37.58,37.64,37.58,37.6,2100.0,18.5402,18.5698,18.5402,18.5501,2100.0
2007-07-18 11:10:00,37.62,37.67,37.6,37.67,5100.0,18.56,18.5846,18.5501,18.5846,5100.0
2007-07-18 11:15:00,37.68,37.69,37.64,37.64,5700.0,18.5896,18.5945,18.5698,18.5698,5700.0
2007-07-18 11:20:00,37.63,37.63,37.61,37.61,1100.0,18.5649,18.5649,18.555,18.555,1100.0
2007-07-18 11:25:00,37.62,37.62,37.58,37.59,4800.0,18.56,18.56,18.5402,18.5452,4800.0
2007-07-18 11:30:00,37.6,37.6,37.37,37.39,9300.0,18.5501,18.5501,18.4366,18.4465,9300.0
2007-07-18 11:35:00,37.39,37.42,37.26,37.35,9200.0,18.4465,18.4613,18.3824,18.4268,9200.0
2007-07-18 11:40:00,37.34,37.41,37.27,37.27,8100.0,18.4218,18.4564,18.3873,18.3873,8100.0
2007-07-18 11:45:00,37.27,37.32,37.26,37.26,2600.0,18.3873,18.412,18.3824,18.3824,2600.0
2007-07-18 11:50:00,37.26,37.28,37.17,37.17,2800.0,18.3824,18.3922,18.338,18.338,2800.0
2007-07-18 11:55:00,37.18,37.18,37.07,37.1,6600.0,18.3429,18.3429,18.2886,18.3034,6600.0
2007-07-18 12:00:00,37.1,37.13,37.03,37.11,7600.0,18.3034,18.3182,18.2689,18.3084,7600.0
2007-07-18 12:05:00,37.14,37.18,37.03,37.07,4500.0,18.3232,18.3429,18.2689,18.2886,4500.0
2007-07-18 12:10:00,37.09,37.17,37.07,37.1,4900.0,18.2985,18.338,18.2886,18.3034,4900.0
2007-07-18 12:15:00,37.14,37.14,37.02,37.06,7000.0,18.3232,18.3232,18.264,18.2837,7000.0
2007-07-18 12:20:00,37.05,37.09,36.87,36.99,7700.0,18.2788,18.2985,18.1899,18.2492,7700.0
2007-07-18 12:25:00,36.92,37.2,36.88,37.19,10100.0,18.2146,18.3528,18.1949,18.3478,10100.0
2007-07-18 12:30:00,37.17,37.4,37.17,37.35,9000.0,18.338,18.4514,18.338,18.4268,9000.0
2007-07-18 12:35:00,37.34,37.4,37.25,37.3,9600.0,18.4218,18.4514,18.3774,18.4021,9600.0
2007-07-18 12:40:00,37.3,37.32,37.29,37.3,1700.0,18.4021,18.412,18.3972,18.4021,1700.0
2007-07-18 12:45:00,37.32,37.48,37.3,37.47,3900.0,18.412,18.4909,18.4021,18.486,3900.0
2007-07-18 12:50:00,37.48,37.53,37.42,37.45,6200.0,18.4909,18.5156,18.4613,18.4761,6200.0
2007-07-18 12:55:00,37.43,37.47,37.42,37.44,1400.0,18.4662,18.486,18.4613,18.4712,1400.0
2007-07-18 13:00:00,37.44,37.45,37.34,37.35,6000.0,18.4712,18.4761,18.4218,18.4268,6000.0
2007-07-18 13:05:00,37.35,37.35,37.28,37.33,3000.0,18.4268,18.4268,18.3922,18.4169,3000.0
2007-07-18 13:10:00,37.31,37.34,37.26,37.32,11700.0,18.407,18.4218,18.3824,18.412,11700.0
2007-07-18 13:15:00,37.34,37.34,37.25,37.3,1600.0,18.4218,18.4218,18.3774,18.4021,1600.0
2007-07-18 13:20:00,37.31,37.41,37.31,37.36,2300.0,18.407,18.4564,18.407,18.4317,2300.0
2007-07-18 13:25:00,37.38,37.42,37.36,37.36,1500.0,18.4416,18.4613,18.4317,18.4317,1500.0
2007-07-18 13:30:00,37.39,37.4,37.39,37.39,400.0,18.4465,18.4514,18.4465,18.4465,400.0
2007-07-18 13:35:00,37.39,37.52,37.36,37.52,2800.0,18.4465,18.5106,18.4317,18.5106,2800.0
2007-07-18 13:40:00,37.52,37.58,37.5,37.58,2200.0,18.5106,18.5402,18.5008,18.5402,2200.0
2007-07-18 13:45:00,37.6,37.62,37.59,37.59,2000.0,18.5501,18.56,18.5452,18.5452,2000.0
2007-07-18 13:50:00,37.61,37.66,37.47,37.47,6200.0,18.555,18.5797,18.486,18.486,6200.0
2007-07-18 13:55:00,37.51,37.52,37.47,37.52,2700.0,18.5057,18.5106,18.486,18.5106,2700.0
2007-07-18 14:00:00,37.52,37.59,37.51,37.59,2600.0,18.5106,18.5452,18.5057,18.5452,2600.0
2007-07-18 14:05:00,37.61,37.63,37.59,37.63,3500.0,18.555,18.5649,18.5452,18.5649,3500.0
2007-07-18 14:10:00,37.63,37.64,37.55,37.59,5300.0,18.5649,18.5698,18.5254,18.5452,5300.0
2007-07-18 14:15:00,37.57,37.58,37.45,37.55,10800.0,18.5353,18.5402,18.4761,18.5254,10800.0
2007-07-18 14:20:00,37.55,37.61,37.51,37.54,2900.0,18.5254,18.555,18.5057,18.5205,2900.0
2007-07-18 14:25:00,37.53,37.53,37.42,37.51,3300.0,18.5156,18.5156,18.4613,18.5057,3300.0
2007-07-18 14:30:00,37.52,37.53,37.48,37.52,2900.0,18.5106,18.5156,18.4909,18.5106,2900.0
2007-07-18 14:35:00,37.53,37.58,37.52,37.54,1400.0,18.5156,18.5402,18.5106,18.5205,1400.0
2007-07-18 14:40:00,37.54,37.54,37.43,37.43,3900.0,18.5205,18.5205,18.4662,18.4662,3900.0
2007-07-18 14:45:00,37.43,37.51,37.42,37.45,8300.0,18.4662,18.5057,18.4613,18.4761,8300.0
2007-07-18 14:50:00,37.46,37.6,37.44,37.45,9400.0,18.481,18.5501,18.4712,18.4761,9400.0
2007-07-18 14:55:00,37.46,37.58,37.44,37.53,5400.0,18.481,18.5402,18.4712,18.5156,5400.0
2007-07-18 15:00:00,37.5,37.53,37.44,37.47,8700.0,18.5008,18.5156,18.4712,18.486,8700.0
2007-07-18 15:05:00,37.48,37.57,37.47,37.5,6300.0,18.4909,18.5353,18.486,18.5008,6300.0
2007-07-18 15:10:00,37.48,37.52,37.42,37.5,10000.0,18.4909,18.5106,18.4613,18.5008,10000.0
2007-07-18 15:15:00,37.5,37.56,37.42,37.52,21900.0,18.5008,18.5304,18.4613,18.5106,21900.0
2007-07-18 15:20:00,37.48,37.54,37.42,37.54,8100.0,18.4909,18.5205,18.4613,18.5205,8100.0
2007-07-18 15:25:00,37.52,37.53,37.43,37.44,5200.0,18.5106,18.5156,18.4662,18.4712,5200.0
2007-07-18 15:30:00,37.44,37.48,37.39,37.43,4600.0,18.4712,18.4909,18.4465,18.4662,4600.0
2007-07-18 15:35:00,37.44,37.54,37.43,37.43,5800.0,18.4712,18.5205,18.4662,18.4662,5800.0
2007-07-18 15:40:00,37.47,37.5,37.4,37.45,8100.0,18.486,18.5008,18.4514,18.4761,8100.0
2007-07-18 15:45:00,37.45,37.61,37.45,37.61,6800.0,18.4761,18.555,18.4761,18.555,6800.0
2007-07-18 15:50:00,37.6,37.68,37.57,37.62,8900.0,18.5501,18.5896,18.5353,18.56,8900.0
2007-07-18 15:55:00,37.64,37.74,37.62,37.67,14900.0,18.5698,18.6192,18.56,18.5846,14900.0
2007-07-19 09:30:00,38.03,38.12,38.02,38.12,3300.0,18.7622,18.8066,18.7573,18.8066,3300.0
2007-07-19 09:35:00,38.19,38.38,38.15,38.37,7700.0,18.8412,18.9349,18.8214,18.93,7700.0
2007-07-19 09:40:00,38.37,38.51,38.25,38.26,7600.0,18.93,18.999,18.8708,18.8757,7600.0
2007-07-19 09:45:00,38.28,38.42,38.26,38.34,6100.0,18.8856,18.9546,18.8757,18.9152,6100.0
2007-07-19 09:50:00,38.33,38.39,38.3,38.35,5200.0,18.9102,18.9398,18.8954,18.9201,5200.0
2007-07-19 09:55:00,38.34,38.39,38.31,38.37,15700.0,18.9152,18.9398,18.9004,18.93,15700.0
2007-07-19 10:00:00,38.37,38.42,38.34,38.37,7200.0,18.93,18.9546,18.9152,18.93,7200.0
2007-07-19 10:05:00,38.38,38.44,38.37,38.44,9600.0,18.9349,18.9645,18.93,18.9645,9600.0
2007-07-19 10:10:00,38.41,38.41,38.27,38.28,7700.0,18.9497,18.9497,18.8806,18.8856,7700.0
2007-07-19 10:15:00,38.28,38.33,38.21,38.28,10800.0,18.8856,18.9102,18.851,18.8856,10800.0
2007-07-19 10:20:00,38.26,38.27,38.07,38.27,9800.0,18.8757,18.8806,18.782,18.8806,9800.0
2007-07-19 10:25:00,38.25,38.28,38.23,38.26,6200.0,18.8708,18.8856,18.8609,18.8757,6200.0
2007-07-19 10:30:00,38.27,38.27,38.06,38.1,5000.0,18.8806,18.8806,18.777,18.7968,5000.0
2007-07-19 10:35:00,38.07,38.11,38.06,38.07,4000.0,18.782,18.8017,18.777,18.782,4000.0
2007-07-19 10:40:00,38.08,38.12,38.07,38.12,3900.0,18.7869,18.8066,18.782,18.8066,3900.0
2007-07-19 10:45:00,38.1,38.1,38.0,38.0,5500.0,18.7968,18.7968,18.7474,18.7474,5500.0
2007-07-19 10:50:00,38.0,38.0,37.98,38.0,2300.0,18.7474,18.7474,18.7376,18.7474,2300.0
2007-07-19 10:55:00,37.99,38.06,37.88,38.01,7600.0,18.7425,18.777,18.6882,18.7524,7600.0
2007-07-19 11:00:00,38.0,38.05,38.0,38.03,6700.0,18.7474,18.7721,18.7474,18.7622,6700.0
2007-07-19 11:05:00,38.04,38.05,37.96,38.01,5500.0,18.7672,18.7721,18.7277,18.7524,5500.0
2007-07-19 11:10:00,38.0,38.03,37.89,37.91,5300.0,18.7474,18.7622,18.6932,18.703,5300.0
2007-07-19 11:15:00,37.92,38.02,37.92,37.99,7000.0,18.708,18.7573,18.708,18.7425,7000.0
2007-07-19 11:20:00,37.97,37.97,37.89,37.92,3600.0,18.7326,18.7326,18.6932,18.708,3600.0
2007-07-19 11:25:00,37.92,37.98,37.87,37.92,3600.0,18.708,18.7376,18.6833,18.708,3600.0
2007-07-19 11:30:00,37.92,38.02,37.92,37.97,6400.0,18.708,18.7573,18.708,18.7326,6400.0
2007-07-19 11:35:00,37.95,38.03,37.95,37.98,5200.0,18.7228,18.7622,18.7228,18.7376,5200.0
2007-07-19 11:40:00,37.98,38.03,37.93,37.95,5700.0,18.7376,18.7622,18.7129,18.7228,5700.0
2007-07-19 11:45:00,37.95,38.0,37.93,37.95,4000.0,18.7228,18.7474,18.7129,18.7228,4000.0
2007-07-19 11:50:00,37.92,38.02,37.92,37.98,2700.0,18.708,18.7573,18.708,18.7376,2700.0
2007-07-19 11:55:00,37.98,37.98,37.92,37.93,1300.0,18.7376,18.7376,18.708,18.7129,1300.0
2007-07-19 12:00:00,37.9,37.9,37.81,37.89,3400.0,18.6981,18.6981,18.6537,18.6932,3400.0
2007-07-19 12:05:00,37.91,38.01,37.91,37.98,6300.0,18.703,18.7524,18.703,18.7376,6300.0
2007-07-19 12:10:00,38.0,38.03,37.99,38.0,2300.0,18.7474,18.7622,18.7425,18.7474,2300.0
2007-07-19 12:15:00,37.99,37.99,37.89,37.93,3500.0,18.7425,18.7425,18.6932,18.7129,3500.0
2007-07-19 12:20:00,37.98,38.02,37.94,38.0,3900.0,18.7376,18.7573,18.7178,18.7474,3900.0
2007-07-19 12:25:00,37.99,38.03,37.9,37.93,6800.0,18.7425,18.7622,18.6981,18.7129,6800.0
2007-07-19 12:30:00,37.93,38.0,37.89,37.89,38800.0,18.7129,18.7474,18.6932,18.6932,38800.0
2007-07-19 12:35:00,37.87,37.96,37.87,37.96,900.0,18.6833,18.7277,18.6833,18.7277,900.0
2007-07-19 12:40:00,38.0,38.01,38.0,38.01,200.0,18.7474,18.7524,18.7474,18.7524,200.0
2007-07-19 12:45:00,38.05,38.05,38.03,38.04,1300.0,18.7721,18.7721,18.7622,18.7672,1300.0
2007-07-19 12:50:00,38.05,38.14,38.05,38.11,3600.0,18.7721,18.8165,18.7721,18.8017,3600.0
2007-07-19 12:55:00,38.11,38.11,38.0,38.07,2500.0,18.8017,18.8017,18.7474,18.782,2500.0
2007-07-19 13:00:00,38.08,38.15,38.05,38.12,5500.0,18.7869,18.8214,18.7721,18.8066,5500.0
2007-07-19 13:05:00,38.08,38.08,37.94,38.03,5500.0,18.7869,18.7869,18.7178,18.7622,5500.0
2007-07-19 13:10:00,38.03,38.06,37.94,37.99,4500.0,18.7622,18.777,18.7178,18.7425,4500.0
2007-07-19 13:15:00,37.97,38.02,37.89,38.02,2600.0,18.7326,18.7573,18.6932,18.7573,2600.0
2007-07-19 13:20:00,38.02,38.08,38.02,38.08,200.0,18.7573,18.7869,18.7573,18.7869,200.0
2007-07-19 13:25:00,38.06,38.13,38.05,38.08,2100.0,18.777,18.8116,18.7721,18.7869,2100.0
2007-07-19 13:30:00,38.09,38.13,38.09,38.12,1400.0,18.7918,18.8116,18.7918,18.8066,1400.0
2007-07-19 13:35:00,38.15,38.16,38.14,38.16,1000.0,18.8214,18.8264,18.8165,18.8264,1000.0
2007-07-19 13:40:00,38.17,38.17,38.14,38.17,600.0,18.8313,18.8313,18.8165,18.8313,600.0
2007-07-19 13:45:00,38.16,38.18,38.14,38.17,2400.0,18.8264,18.8362,18.8165,18.8313,2400.0
2007-07-19 13:50:00,38.2,38.22,38.2,38.21,1300.0,18.8461,18.856,18.8461,18.851,1300.0
2007-07-19 13:55:00,38.18,38.18,38.13,38.13,1000.0,18.8362,18.8362,18.8116,18.8116,1000.0
2007-07-19 14:00:00,38.06,38.09,38.01,38.08,2900.0,18.777,18.7918,18.7524,18.7869,2900.0
2007-07-19 14:05:00,38.07,38.12,38.05,38.05,2600.0,18.782,18.8066,18.7721,18.7721,2600.0
2007-07-19 14:10:00,38.06,38.06,37.94,38.05,4400.0,18.777,18.777,18.7178,18.7721,4400.0
2007-07-19 14:15:00,38.03,38.06,37.97,38.03,31300.0,18.7622,18.777,18.7326,18.7622,31300.0
2007-07-19 14:20:00,38.01,38.05,38.0,38.03,1100.0,18.7524,18.7721,18.7474,18.7622,1100.0
2007-07-19 14:25:00,38.02,38.02,37.94,37.94,1700.0,18.7573,18.7573,18.7178,18.7178,1700.0
2007-07-19 14:30:00,37.96,38.02,37.95,37.99,1800.0,18.7277,18.7573,18.7228,18.7425,1800.0
2007-07-19 14:35:00,38.0,38.04,37.99,38.04,900.0,18.7474,18.7672,18.7425,18.7672,900.0
2007-07-19 14:40:00,38.04,38.09,38.02,38.08,2300.0,18.7672,18.7918,18.7573,18.7869,2300.0
2007-07-19 14:45:00,38.08,38.08,38.02,38.07,2300.0,18.7869,18.7869,18.7573,18.782,2300.0
2007-07-19 14:50:00,38.09,38.1,38.08,38.1,1300.0,18.7918,18.7968,18.7869,18.7968,1300.0
2007-07-19 14:55:00,38.1,38.11,38.07,38.08,2800.0,18.7968,18.8017,18.782,18.7869,2800.0
2007-07-19 15:00:00,38.07,38.1,38.07,38.09,3300.0,18.782,18.7968,18.782,18.7918,3300.0
2007-07-19 15:05:00,38.1,38.17,38.1,38.16,3900.0,18.7968,18.8313,18.7968,18.8264,3900.0
2007-07-19 15:10:00,38.15,38.18,38.13,38.13,4500.0,18.8214,18.8362,18.8116,18.8116,4500.0
2007-07-19 15:15:00,38.13,38.13,38.04,38.04,5000.0,18.8116,18.8116,18.7672,18.7672,5000.0
2007-07-19 15:20:00,38.03,38.03,37.99,38.02,4000.0,18.7622,18.7622,18.7425,18.7573,4000.0
2007-07-19 15:25:00,38.02,38.06,38.01,38.06,2200.0,18.7573,18.777,18.7524,18.777,2200.0
2007-07-19 15:30:00,38.08,38.13,38.07,38.13,5000.0,18.7869,18.8116,18.782,18.8116,5000.0
2007-07-19 15:35:00,38.12,38.12,38.09,38.11,3900.0,18.8066,18.8066,18.7918,18.8017,3900.0
2007-07-19 15:40:00,38.12,38.2,38.02,38.05,13500.0,18.8066,18.8461,18.7573,18.7721,13500.0
2007-07-19 15:45:00,38.02,38.02,37.92,37.92,7800.0,18.7573,18.7573,18.708,18.708,7800.0
2007-07-19 15:50:00,37.92,37.97,37.92,37.95,3500.0,18.708,18.7326,18.708,18.7228,3500.0
2007-07-19 15:55:00,37.94,38.03,37.86,37.91,40700.0,18.7178,18.7622,18.6784,18.703,40700.0
2007-07-20 09:30:00,37.78,37.87,37.64,37.87,49300.0,18.6389,18.6833,18.5698,18.6833,49300.0
2007-07-20 09:35:00,37.74,37.83,37.69,37.69,4400.0,18.6192,18.6636,18.5945,18.5945,4400.0
2007-07-20 09:40:00,37.72,37.74,37.3,37.3,7600.0,18.6093,18.6192,18.4021,18.4021,7600.0
2007-07-20 09:45:00,37.3,37.3,37.04,37.05,19600.0,18.4021,18.4021,18.2738,18.2788,19600.0
2007-07-20 09:50:00,37.1,37.29,37.05,37.15,19500.0,18.3034,18.3972,18.2788,18.3281,19500.0
2007-07-20 09:55:00,37.1,37.1,36.94,37.0,12700.0,18.3034,18.3034,18.2245,18.2541,12700.0
2007-07-20 10:00:00,37.0,37.06,36.96,37.01,6900.0,18.2541,18.2837,18.2344,18.259,6900.0
2007-07-20 10:05:00,37.03,37.13,36.97,37.02,7900.0,18.2689,18.3182,18.2393,18.264,7900.0
2007-07-20 10:10:00,37.06,37.21,37.04,37.21,4000.0,18.2837,18.3577,18.2738,18.3577,4000.0
2007-07-20 10:15:00,37.22,37.22,37.07,37.12,3900.0,18.3626,18.3626,18.2886,18.3133,3900.0
2007-07-20 10:20:00,37.16,37.19,37.09,37.09,6000.0,18.333,18.3478,18.2985,18.2985,6000.0
2007-07-20 10:25:00,37.12,37.23,37.12,37.22,6800.0,18.3133,18.3676,18.3133,18.3626,6800.0
2007-07-20 10:30:00,37.23,37.33,37.21,37.25,5500.0,18.3676,18.4169,18.3577,18.3774,5500.0
2007-07-20 10:35:00,37.29,37.34,37.17,37.26,5500.0,18.3972,18.4218,18.338,18.3824,5500.0
2007-07-20 10:40:00,37.25,37.34,37.21,37.25,6000.0,18.3774,18.4218,18.3577,18.3774,6000.0
2007-07-20 10:45:00,37.18,37.25,37.13,37.13,10700.0,18.3429,18.3774,18.3182,18.3182,10700.0
2007-07-20 10:50:00,37.18,37.26,37.18,37.24,3700.0,18.3429,18.3824,18.3429,18.3725,3700.0
2007-07-20 10:55:00,37.23,37.28,37.2,37.25,6800.0,18.3676,18.3922,18.3528,18.3774,6800.0
2007-07-20 11:00:00,37.22,37.3,37.22,37.22,5200.0,18.3626,18.4021,18.3626,18.3626,5200.0
2007-07-20 11:05:00,37.26,37.26,37.18,37.25,5200.0,18.3824,18.3824,18.3429,18.3774,5200.0
2007-07-20 11:10:00,37.26,37.27,37.18,37.18,3100.0,18.3824,18.3873,18.3429,18.3429,3100.0
2007-07-20 11:15:00,37.2,37.21,37.07,37.1,5700.0,18.3528,18.3577,18.2886,18.3034,5700.0
2007-07-20 11:20:00,37.1,37.11,36.78,36.82,13900.0,18.3034,18.3084,18.1455,18.1653,13900.0
2007-07-20 11:25:00,36.87,36.95,36.63,36.74,9200.0,18.1899,18.2294,18.0715,18.1258,9200.0
2007-07-20 11:30:00,36.72,36.93,36.72,36.87,5400.0,18.1159,18.2195,18.1159,18.1899,5400.0
2007-07-20 11:35:00,36.85,36.87,36.58,36.58,8400.0,18.1801,18.1899,18.0469,18.0469,8400.0
2007-07-20 11:40:00,36.58,36.71,36.53,36.53,5300.0,18.0469,18.111,18.0222,18.0222,5300.0
2007-07-20 11:45:00,36.51,36.53,36.45,36.53,7500.0,18.0123,18.0222,17.9827,18.0222,7500.0
2007-07-20 11:50:00,36.53,36.53,36.35,36.35,9100.0,18.0222,18.0222,17.9334,17.9334,9100.0
2007-07-20 11:55:00,36.37,36.44,36.36,36.36,8500.0,17.9433,17.9778,17.9383,17.9383,8500.0
2007-07-20 12:00:00,36.37,36.37,36.23,36.3,6600.0,17.9433,17.9433,17.8742,17.9087,6600.0
2007-07-20 12:05:00,36.32,36.45,36.32,36.45,7400.0,17.9186,17.9827,17.9186,17.9827,7400.0
2007-07-20 12:10:00,36.44,36.51,36.44,36.51,5600.0,17.9778,18.0123,17.9778,18.0123,5600.0
2007-07-20 12:15:00,36.48,36.59,36.45,36.58,2200.0,17.9975,18.0518,17.9827,18.0469,2200.0
2007-07-20 12:20:00,36.63,36.79,36.61,36.77,4800.0,18.0715,18.1505,18.0617,18.1406,4800.0
2007-07-20 12:25:00,36.83,37.09,36.83,37.09,6800.0,18.1702,18.2985,18.1702,18.2985,6800.0
2007-07-20 12:30:00,37.08,37.11,36.85,36.87,5500.0,18.2936,18.3084,18.1801,18.1899,5500.0
2007-07-20 12:35:00,36.83,36.86,36.79,36.8,4200.0,18.1702,18.185,18.1505,18.1554,4200.0
2007-07-20 12:40:00,36.8,36.89,36.74,36.74,2700.0,18.1554,18.1998,18.1258,18.1258,2700.0
2007-07-20 12:45:00,36.75,36.85,36.63,36.74,5800.0,18.1307,18.1801,18.0715,18.1258,5800.0
2007-07-20 12:50:00,36.79,36.8,36.67,36.68,2500.0,18.1505,18.1554,18.0913,18.0962,2500.0
2007-07-20 12:55:00,36.68,36.75,36.59,36.64,3800.0,18.0962,18.1307,18.0518,18.0765,3800.0
2007-07-20 13:00:00,36.65,36.65,36.56,36.63,4600.0,18.0814,18.0814,18.037,18.0715,4600.0
2007-07-20 13:05:00,36.61,36.93,36.61,36.93,6100.0,18.0617,18.2195,18.0617,18.2195,6100.0
2007-07-20 13:10:00,36.91,36.95,36.8,36.81,5700.0,18.2097,18.2294,18.1554,18.1603,5700.0
2007-07-20 13:15:00,36.83,37.01,36.82,36.93,16700.0,18.1702,18.259,18.1653,18.2195,16700.0
2007-07-20 13:20:00,36.97,37.11,36.9,37.08,14800.0,18.2393,18.3084,18.2047,18.2936,14800.0
2007-07-20 13:25:00,37.1,37.11,37.05,37.06,7900.0,18.3034,18.3084,18.2788,18.2837,7900.0
2007-07-20 13:30:00,37.07,37.07,36.96,36.99,44500.0,18.2886,18.2886,18.2344,18.2492,44500.0
2007-07-20 13:35:00,36.98,37.05,36.95,37.05,9000.0,18.2442,18.2788,18.2294,18.2788,9000.0
2007-07-20 13:40:00,37.06,37.15,37.05,37.15,42500.0,18.2837,18.3281,18.2788,18.3281,42500.0
2007-07-20 13:45:00,37.15,37.21,37.14,37.2,6700.0,18.3281,18.3577,18.3232,18.3528,6700.0
2007-07-20 13:50:00,37.2,37.34,37.2,37.32,27000.0,18.3528,18.4218,18.3528,18.412,27000.0
2007-07-20 13:55:00,37.33,37.33,37.2,37.2,5900.0,18.4169,18.4169,18.3528,18.3528,5900.0
2007-07-20 14:00:00,37.2,37.22,37.12,37.19,3200.0,18.3528,18.3626,18.3133,18.3478,3200.0
2007-07-20 14:05:00,37.26,37.44,37.26,37.43,6000.0,18.3824,18.4712,18.3824,18.4662,6000.0
2007-07-20 14:10:00,37.42,37.47,37.39,37.46,3900.0,18.4613,18.486,18.4465,18.481,3900.0
2007-07-20 14:15:00,37.43,37.51,37.34,37.46,6300.0,18.4662,18.5057,18.4218,18.481,6300.0
2007-07-20 14:20:00,37.46,37.52,37.36,37.43,7400.0,18.481,18.5106,18.4317,18.4662,7400.0
2007-07-20 14:25:00,37.42,37.44,37.25,37.25,3700.0,18.4613,18.4712,18.3774,18.3774,3700.0
2007-07-20 14:30:00,37.24,37.3,37.11,37.27,6600.0,18.3725,18.4021,18.3084,18.3873,6600.0
2007-07-20 14:35:00,37.23,37.23,37.09,37.11,3700.0,18.3676,18.3676,18.2985,18.3084,3700.0
2007-07-20 14:40:00,37.12,37.2,37.11,37.14,2200.0,18.3133,18.3528,18.3084,18.3232,2200.0
2007-07-20 14:45:00,37.11,37.26,37.1,37.26,1600.0,18.3084,18.3824,18.3034,18.3824,1600.0
2007-07-20 14:50:00,37.26,37.26,37.16,37.16,2900.0,18.3824,18.3824,18.333,18.333,2900.0
2007-07-20 14:55:00,37.16,37.26,37.15,37.26,2200.0,18.333,18.3824,18.3281,18.3824,2200.0
2007-07-20 15:00:00,37.28,37.34,37.28,37.33,1900.0,18.3922,18.4218,18.3922,18.4169,1900.0
2007-07-20 15:05:00,37.33,37.35,37.12,37.14,9000.0,18.4169,18.4268,18.3133,18.3232,9000.0
2007-07-20 15:10:00,37.13,37.13,37.03,37.03,9900.0,18.3182,18.3182,18.2689,18.2689,9900.0
2007-07-20 15:15:00,37.06,37.12,37.05,37.06,5700.0,18.2837,18.3133,18.2788,18.2837,5700.0
2007-07-20 15:20:00,37.11,37.22,37.11,37.16,6600.0,18.3084,18.3626,18.3084,18.333,6600.0
2007-07-20 15:25:00,37.15,37.19,37.15,37.18,3100.0,18.3281,18.3478,18.3281,18.3429,3100.0
2007-07-20 15:30:00,37.19,37.19,36.9,36.9,9400.0,18.3478,18.3478,18.2047,18.2047,9400.0
2007-07-20 15:35:00,36.94,37.0,36.88,36.91,15700.0,18.2245,18.2541,18.1949,18.2097,15700.0
2007-07-20 15:40:00,36.91,36.96,36.91,36.93,2300.0,18.2097,18.2344,18.2097,18.2195,2300.0
2007-07-20 15:45:00,36.96,36.96,36.8,36.81,8600.0,18.2344,18.2344,18.1554,18.1603,8600.0
2007-07-20 15:50:00,36.8,36.86,36.75,36.75,11000.0,18.1554,18.185,18.1307,18.1307,11000.0
2007-07-20 15:55:00,36.77,36.9,36.76,36.8,13900.0,18.1406,18.2047,18.1357,18.1554,13900.0
2007-07-23 09:30:00,36.84,36.98,36.84,36.98,2900.0,18.1751,18.2442,18.1751,18.2442,2900.0
2007-07-23 09:35:00,36.95,36.98,36.73,36.73,3700.0,18.2294,18.2442,18.1209,18.1209,3700.0
2007-07-23 09:40:00,36.78,36.78,36.62,36.65,2300.0,18.1455,18.1455,18.0666,18.0814,2300.0
2007-07-23 09:45:00,36.62,36.63,36.55,36.59,4700.0,18.0666,18.0715,18.0321,18.0518,4700.0
2007-07-23 09:50:00,36.55,36.64,36.42,36.42,1800.0,18.0321,18.0765,17.9679,17.9679,1800.0
2007-07-23 09:55:00,36.44,36.46,36.34,36.38,5300.0,17.9778,17.9877,17.9285,17.9482,5300.0
2007-07-23 10:00:00,36.31,36.55,36.29,36.34,5800.0,17.9137,18.0321,17.9038,17.9285,5800.0
2007-07-23 10:05:00,36.37,36.37,36.08,36.14,5900.0,17.9433,17.9433,17.8002,17.8298,5900.0
2007-07-23 10:10:00,36.13,36.2,35.93,36.07,27500.0,17.8249,17.8594,17.7262,17.7953,27500.0
2007-07-23 10:15:00,36.06,36.1,36.0,36.02,7000.0,17.7903,17.8101,17.7607,17.7706,7000.0
2007-07-23 10:20:00,36.01,36.13,35.86,35.99,8900.0,17.7657,17.8249,17.6917,17.7558,8900.0
2007-07-23 10:25:00,36.03,36.14,36.03,36.14,4300.0,17.7755,17.8298,17.7755,17.8298,4300.0
2007-07-23 10:30:00,36.14,36.14,36.0,36.01,14500.0,17.8298,17.8298,17.7607,17.7657,14500.0
2007-07-23 10:35:00,36.03,36.03,35.76,35.82,31700.0,17.7755,17.7755,17.6423,17.6719,31700.0
2007-07-23 10:40:00,35.8,35.82,35.32,35.33,29000.0,17.6621,17.6719,17.4253,17.4302,29000.0
2007-07-23 10:45:00,35.36,35.39,35.19,35.21,39200.0,17.445,17.4598,17.3611,17.371,39200.0
2007-07-23 10:50:00,35.28,35.42,35.26,35.36,38200.0,17.4055,17.4746,17.3956,17.445,38200.0
2007-07-23 10:55:00,35.35,35.47,35.34,35.38,43900.0,17.4401,17.4993,17.4351,17.4549,43900.0
2007-07-23 11:00:00,35.38,35.41,35.19,35.21,50600.0,17.4549,17.4697,17.3611,17.371,50600.0
2007-07-23 11:05:00,35.21,35.25,35.08,35.14,87800.0,17.371,17.3907,17.3068,17.3364,87800.0
2007-07-23 11:10:00,35.1,35.39,35.02,35.33,45600.0,17.3167,17.4598,17.2772,17.4302,45600.0
2007-07-23 11:15:00,35.32,35.4,35.3,35.36,7900.0,17.4253,17.4647,17.4154,17.445,7900.0
2007-07-23 11:20:00,35.36,35.58,35.36,35.52,13300.0,17.445,17.5535,17.445,17.5239,13300.0
2007-07-23 11:25:00,35.53,35.61,35.5,35.58,6600.0,17.5289,17.5683,17.5141,17.5535,6600.0
2007-07-23 11:30:00,35.6,35.73,35.58,35.73,9400.0,17.5634,17.6275,17.5535,17.6275,9400.0
2007-07-23 11:35:00,35.73,35.76,35.61,35.63,11000.0,17.6275,17.6423,17.5683,17.5782,11000.0
2007-07-23 11:40:00,35.65,35.71,35.61,35.65,22600.0,17.5881,17.6177,17.5683,17.5881,22600.0
2007-07-23 11:45:00,35.64,35.67,35.59,35.6,7700.0,17.5831,17.5979,17.5585,17.5634,7700.0
2007-07-23 11:50:00,35.64,35.71,35.6,35.71,10600.0,17.5831,17.6177,17.5634,17.6177,10600.0
2007-07-23 11:55:00,35.7,35.72,35.68,35.69,6000.0,17.6127,17.6226,17.6029,17.6078,6000.0
2007-07-23 12:00:00,35.7,35.7,35.6,35.65,4800.0,17.6127,17.6127,17.5634,17.5881,4800.0
2007-07-23 12:05:00,35.68,35.69,35.61,35.63,5400.0,17.6029,17.6078,17.5683,17.5782,5400.0
2007-07-23 12:10:00,35.63,35.7,35.63,35.67,8400.0,17.5782,17.6127,17.5782,17.5979,8400.0
2007-07-23 12:15:00,35.69,35.7,35.63,35.65,4400.0,17.6078,17.6127,17.5782,17.5881,4400.0
2007-07-23 12:20:00,35.64,35.65,35.44,35.55,24300.0,17.5831,17.5881,17.4845,17.5387,24300.0
2007-07-23 12:25:00,35.52,35.61,35.52,35.6,6000.0,17.5239,17.5683,17.5239,17.5634,6000.0
2007-07-23 12:30:00,35.6,35.64,35.52,35.59,11500.0,17.5634,17.5831,17.5239,17.5585,11500.0
2007-07-23 12:35:00,35.59,35.62,35.54,35.55,10700.0,17.5585,17.5733,17.5338,17.5387,10700.0
2007-07-23 12:40:00,35.58,35.65,35.56,35.58,13900.0,17.5535,17.5881,17.5437,17.5535,13900.0
2007-07-23 12:45:00,35.5,35.62,35.5,35.62,2900.0,17.5141,17.5733,17.5141,17.5733,2900.0
2007-07-23 12:50:00,35.61,35.65,35.57,35.64,7100.0,17.5683,17.5881,17.5486,17.5831,7100.0
2007-07-23 12:55:00,35.6,35.61,35.5,35.53,6700.0,17.5634,17.5683,17.5141,17.5289,6700.0
2007-07-23 13:00:00,35.53,35.59,35.47,35.5,10200.0,17.5289,17.5585,17.4993,17.5141,10200.0
2007-07-23 13:05:00,35.48,35.51,35.38,35.39,10300.0,17.5042,17.519,17.4549,17.4598,10300.0
2007-07-23 13:10:00,35.41,35.43,35.35,35.39,8700.0,17.4697,17.4795,17.4401,17.4598,8700.0
2007-07-23 13:15:00,35.35,35.42,35.32,35.4,35500.0,17.4401,17.4746,17.4253,17.4647,35500.0
2007-07-23 13:20:00,35.41,35.42,35.36,35.39,6800.0,17.4697,17.4746,17.445,17.4598,6800.0
2007-07-23 13:25:00,35.36,35.4,35.3,35.38,68600.0,17.445,17.4647,17.4154,17.4549,68600.0
2007-07-23 13:30:00,35.37,35.39,35.32,35.37,12500.0,17.4499,17.4598,17.4253,17.4499,12500.0
2007-07-23 13:35:00,35.37,35.42,35.36,35.4,8200.0,17.4499,17.4746,17.445,17.4647,8200.0
2007-07-23 13:40:00,35.4,35.4,35.28,35.28,19100.0,17.4647,17.4647,17.4055,17.4055,19100.0
2007-07-23 13:45:00,35.3,35.39,35.3,35.35,5500.0,17.4154,17.4598,17.4154,17.4401,5500.0
2007-07-23 13:50:00,35.35,35.43,35.35,35.39,7200.0,17.4401,17.4795,17.4401,17.4598,7200.0
2007-07-23 13:55:00,35.37,35.41,35.3,35.35,11600.0,17.4499,17.4697,17.4154,17.4401,11600.0
2007-07-23 14:00:00,35.35,35.39,35.32,35.36,9000.0,17.4401,17.4598,17.4253,17.445,9000.0
2007-07-23 14:05:00,35.36,35.39,35.28,35.29,11400.0,17.445,17.4598,17.4055,17.4104,11400.0
2007-07-23 14:10:00,35.3,35.35,35.29,35.33,11000.0,17.4154,17.4401,17.4104,17.4302,11000.0
2007-07-23 14:15:00,35.3,35.38,35.3,35.35,14800.0,17.4154,17.4549,17.4154,17.4401,14800.0
2007-07-23 14:20:00,35.36,35.41,35.28,35.41,7700.0,17.445,17.4697,17.4055,17.4697,7700.0
2007-07-23 14:25:00,35.4,35.47,35.39,35.45,7500.0,17.4647,17.4993,17.4598,17.4894,7500.0
2007-07-23 14:30:00,35.46,35.48,35.42,35.44,2100.0,17.4943,17.5042,17.4746,17.4845,2100.0
2007-07-23 14:35:00,35.43,35.58,35.43,35.56,7000.0,17.4795,17.5535,17.4795,17.5437,7000.0
2007-07-23 14:40:00,35.54,35.54,35.42,35.5,9600.0,17.5338,17.5338,17.4746,17.5141,9600.0
2007-07-23 14:45:00,35.5,35.54,35.49,35.5,5800.0,17.5141,17.5338,17.5091,17.5141,5800.0
2007-07-23 14:50:00,35.5,35.52,35.43,35.45,6900.0,17.5141,17.5239,17.4795,17.4894,6900.0
2007-07-23 14:55:00,35.4,35.5,35.4,35.49,3400.0,17.4647,17.5141,17.4647,17.5091,3400.0
2007-07-23 15:00:00,35.48,35.51,35.42,35.45,6500.0,17.5042,17.519,17.4746,17.4894,6500.0
2007-07-23 15:05:00,35.45,35.47,35.44,35.47,4800.0,17.4894,17.4993,17.4845,17.4993,4800.0
2007-07-23 15:10:00,35.45,35.47,35.36,35.45,5200.0,17.4894,17.4993,17.445,17.4894,5200.0
2007-07-23 15:15:00,35.45,35.47,35.42,35.42,6100.0,17.4894,17.4993,17.4746,17.4746,6100.0
2007-07-23 15:20:00,35.4,35.41,35.36,35.37,5400.0,17.4647,17.4697,17.445,17.4499,5400.0
2007-07-23 15:25:00,35.37,35.38,35.31,35.33,13100.0,17.4499,17.4549,17.4203,17.4302,13100.0
2007-07-23 15:30:00,35.33,35.38,35.25,35.31,24500.0,17.4302,17.4549,17.3907,17.4203,24500.0
2007-07-23 15:35:00,35.29,35.31,35.22,35.29,6600.0,17.4104,17.4203,17.3759,17.4104,6600.0
2007-07-23 15:40:00,35.29,35.29,35.26,35.29,14800.0,17.4104,17.4104,17.3956,17.4104,14800.0
2007-07-23 15:45:00,35.27,35.41,35.26,35.38,25500.0,17.4006,17.4697,17.3956,17.4549,25500.0
2007-07-23 15:50:00,35.37,35.53,35.36,35.49,37300.0,17.4499,17.5289,17.445,17.5091,37300.0
2007-07-23 15:55:00,35.49,35.53,35.4,35.53,51100.0,17.5091,17.5289,17.4647,17.5289,51100.0
2007-07-24 09:30:00,34.93,34.93,34.69,34.69,10100.0,17.2328,17.2328,17.1144,17.1144,10100.0
2007-07-24 09:35:00,34.68,34.82,34.65,34.71,9400.0,17.1095,17.1786,17.0947,17.1243,9400.0
2007-07-24 09:40:00,34.76,35.12,34.71,34.99,11100.0,17.149,17.3266,17.1243,17.2624,11100.0
2007-07-24 09:45:00,34.97,35.28,34.93,35.16,17000.0,17.2526,17.4055,17.2328,17.3463,17000.0
2007-07-24 09:50:00,35.1,35.5,35.1,35.5,17500.0,17.3167,17.5141,17.3167,17.5141,17500.0
2007-07-24 09:55:00,35.51,35.73,35.51,35.7,39800.0,17.519,17.6275,17.519,17.6127,39800.0
2007-07-24 10:00:00,35.7,35.72,35.43,35.43,17400.0,17.6127,17.6226,17.4795,17.4795,17400.0
2007-07-24 10:05:00,35.46,35.46,35.24,35.38,27800.0,17.4943,17.4943,17.3858,17.4549,27800.0
2007-07-24 10:10:00,35.43,35.5,35.35,35.39,16700.0,17.4795,17.5141,17.4401,17.4598,16700.0
2007-07-24 10:15:00,35.42,35.49,35.41,35.48,6400.0,17.4746,17.5091,17.4697,17.5042,6400.0
2007-07-24 10:20:00,35.51,35.6,35.47,35.5,11700.0,17.519,17.5634,17.4993,17.5141,11700.0
2007-07-24 10:25:00,35.52,35.6,35.52,35.6,6500.0,17.5239,17.5634,17.5239,17.5634,6500.0
2007-07-24 10:30:00,35.61,35.94,35.59,35.87,18400.0,17.5683,17.7311,17.5585,17.6966,18400.0
2007-07-24 10:35:00,35.86,35.93,35.74,35.8,15300.0,17.6917,17.7262,17.6325,17.6621,15300.0
2007-07-24 10:40:00,35.8,35.87,35.8,35.83,5700.0,17.6621,17.6966,17.6621,17.6769,5700.0
2007-07-24 10:45:00,35.84,35.88,35.69,35.81,56600.0,17.6818,17.7015,17.6078,17.667,56600.0
2007-07-24 10:50:00,35.8,35.9,35.8,35.89,11100.0,17.6621,17.7114,17.6621,17.7065,11100.0
2007-07-24 10:55:00,35.89,35.99,35.87,35.89,14000.0,17.7065,17.7558,17.6966,17.7065,14000.0
2007-07-24 11:00:00,35.93,35.96,35.9,35.92,37400.0,17.7262,17.741,17.7114,17.7213,37400.0
2007-07-24 11:05:00,35.92,36.06,35.91,36.05,16300.0,17.7213,17.7903,17.7163,17.7854,16300.0
2007-07-24 11:10:00,36.04,36.05,35.92,36.0,18400.0,17.7805,17.7854,17.7213,17.7607,18400.0
2007-07-24 11:15:00,36.06,36.11,36.06,36.1,17400.0,17.7903,17.815,17.7903,17.8101,17400.0
2007-07-24 11:20:00,36.07,36.08,36.04,36.07,7000.0,17.7953,17.8002,17.7805,17.7953,7000.0
2007-07-24 11:25:00,36.1,36.15,36.06,36.15,15100.0,17.8101,17.8347,17.7903,17.8347,15100.0
2007-07-24 11:30:00,36.11,36.16,36.1,36.13,26900.0,17.815,17.8397,17.8101,17.8249,26900.0
2007-07-24 11:35:00,36.13,36.14,36.05,36.09,26400.0,17.8249,17.8298,17.7854,17.8051,26400.0
2007-07-24 11:40:00,36.09,36.12,36.08,36.12,12200.0,17.8051,17.8199,17.8002,17.8199,12200.0
2007-07-24 11:45:00,36.12,36.14,36.05,36.07,13000.0,17.8199,17.8298,17.7854,17.7953,13000.0
2007-07-24 11:50:00,36.07,36.28,36.07,36.24,15200.0,17.7953,17.8989,17.7953,17.8791,15200.0
2007-07-24 11:55:00,36.24,36.38,36.24,36.31,10000.0,17.8791,17.9482,17.8791,17.9137,10000.0
2007-07-24 12:00:00,36.33,36.44,36.3,36.4,18500.0,17.9235,17.9778,17.9087,17.9581,18500.0
2007-07-24 12:05:00,36.38,36.46,36.32,36.46,52200.0,17.9482,17.9877,17.9186,17.9877,52200.0
2007-07-24 12:10:00,36.5,36.61,36.39,36.42,19100.0,18.0074,18.0617,17.9531,17.9679,19100.0
2007-07-24 12:15:00,36.45,36.55,36.41,36.49,25800.0,17.9827,18.0321,17.963,18.0025,25800.0
2007-07-24 12:20:00,36.49,36.59,36.49,36.54,7100.0,18.0025,18.0518,18.0025,18.0271,7100.0
2007-07-24 12:25:00,36.57,36.6,36.55,36.56,6100.0,18.0419,18.0567,18.0321,18.037,6100.0
2007-07-24 12:30:00,36.58,36.74,36.58,36.66,11100.0,18.0469,18.1258,18.0469,18.0863,11100.0
2007-07-24 12:35:00,36.68,36.79,36.67,36.77,16900.0,18.0962,18.1505,18.0913,18.1406,16900.0
2007-07-24 12:40:00,36.78,36.86,36.78,36.84,10800.0,18.1455,18.185,18.1455,18.1751,10800.0
2007-07-24 12:45:00,36.86,36.88,36.86,36.87,29300.0,18.185,18.1949,18.185,18.1899,29300.0
2007-07-24 12:50:00,36.87,36.98,36.86,36.95,35900.0,18.1899,18.2442,18.185,18.2294,35900.0
2007-07-24 12:55:00,36.95,37.03,36.94,36.99,27900.0,18.2294,18.2689,18.2245,18.2492,27900.0
2007-07-24 13:00:00,36.99,37.08,36.99,37.02,36500.0,18.2492,18.2936,18.2492,18.264,36500.0
2007-07-24 13:05:00,37.03,37.03,36.88,36.89,39100.0,18.2689,18.2689,18.1949,18.1998,39100.0
2007-07-24 13:10:00,36.88,37.0,36.86,37.0,18200.0,18.1949,18.2541,18.185,18.2541,18200.0
2007-07-24 13:15:00,37.0,37.03,36.97,36.99,40300.0,18.2541,18.2689,18.2393,18.2492,40300.0
2007-07-24 13:20:00,36.97,37.0,36.97,36.98,9700.0,18.2393,18.2541,18.2393,18.2442,9700.0
2007-07-24 13:25:00,37.0,37.02,36.86,36.86,22100.0,18.2541,18.264,18.185,18.185,22100.0
2007-07-24 13:30:00,36.86,36.86,36.77,36.79,7400.0,18.185,18.185,18.1406,18.1505,7400.0
2007-07-24 13:35:00,36.79,36.9,36.79,36.83,15200.0,18.1505,18.2047,18.1505,18.1702,15200.0
2007-07-24 13:40:00,36.83,36.84,36.76,36.76,9300.0,18.1702,18.1751,18.1357,18.1357,9300.0
2007-07-24 13:45:00,36.76,36.87,36.72,36.72,55100.0,18.1357,18.1899,18.1159,18.1159,55100.0
2007-07-24 13:50:00,36.74,36.86,36.62,36.78,57300.0,18.1258,18.185,18.0666,18.1455,57300.0
2007-07-24 13:55:00,36.78,36.84,36.78,36.84,17200.0,18.1455,18.1751,18.1455,18.1751,17200.0
2007-07-24 14:00:00,36.83,36.84,36.82,36.82,11700.0,18.1702,18.1751,18.1653,18.1653,11700.0
2007-07-24 14:05:00,36.82,36.84,36.76,36.82,72200.0,18.1653,18.1751,18.1357,18.1653,72200.0
2007-07-24 14:10:00,36.82,36.83,36.78,36.81,49000.0,18.1653,18.1702,18.1455,18.1603,49000.0
2007-07-24 14:15:00,36.81,36.84,36.71,36.72,7600.0,18.1603,18.1751,18.111,18.1159,7600.0
2007-07-24 14:20:00,36.75,36.8,36.72,36.76,3700.0,18.1307,18.1554,18.1159,18.1357,3700.0
2007-07-24 14:25:00,36.77,36.79,36.74,36.77,5200.0,18.1406,18.1505,18.1258,18.1406,5200.0
2007-07-24 14:30:00,36.75,36.77,36.72,36.72,3000.0,18.1307,18.1406,18.1159,18.1159,3000.0
2007-07-24 14:35:00,36.73,36.76,36.7,36.7,8800.0,18.1209,18.1357,18.1061,18.1061,8800.0
2007-07-24 14:40:00,36.7,36.76,36.68,36.75,8500.0,18.1061,18.1357,18.0962,18.1307,8500.0
2007-07-24 14:45:00,36.75,36.8,36.72,36.73,8300.0,18.1307,18.1554,18.1159,18.1209,8300.0
2007-07-24 14:50:00,36.72,36.74,36.68,36.69,5400.0,18.1159,18.1258,18.0962,18.1011,5400.0
2007-07-24 14:55:00,36.68,36.68,36.46,36.47,10000.0,18.0962,18.0962,17.9877,17.9926,10000.0
2007-07-24 15:00:00,36.46,36.46,36.3,36.37,23900.0,17.9877,17.9877,17.9087,17.9433,23900.0
2007-07-24 15:05:00,36.37,36.42,36.29,36.4,43700.0,17.9433,17.9679,17.9038,17.9581,43700.0
2007-07-24 15:10:00,36.4,36.53,36.35,36.52,8600.0,17.9581,18.0222,17.9334,18.0173,8600.0
2007-07-24 15:15:00,36.54,36.72,36.51,36.66,27300.0,18.0271,18.1159,18.0123,18.0863,27300.0
2007-07-24 15:20:00,36.63,36.74,36.63,36.74,14300.0,18.0715,18.1258,18.0715,18.1258,14300.0
2007-07-24 15:25:00,36.73,36.73,36.51,36.64,49200.0,18.1209,18.1209,18.0123,18.0765,49200.0
2007-07-24 15:30:00,36.64,36.67,36.58,36.63,54300.0,18.0765,18.0913,18.0469,18.0715,54300.0
2007-07-24 15:35:00,36.66,36.68,36.49,36.56,60300.0,18.0863,18.0962,18.0025,18.037,60300.0
2007-07-24 15:40:00,36.53,36.62,36.4,36.52,64700.0,18.0222,18.0666,17.9581,18.0173,64700.0
2007-07-24 15:45:00,36.53,36.58,36.48,36.57,32100.0,18.0222,18.0469,17.9975,18.0419,32100.0
2007-07-24 15:50:00,36.57,36.6,36.51,36.55,96200.0,18.0419,18.0567,18.0123,18.0321,96200.0
2007-07-24 15:55:00,36.55,36.57,36.45,36.49,79600.0,18.0321,18.0419,17.9827,18.0025,79600.0
2007-07-25 09:30:00,37.1,37.1,36.76,36.9,11400.0,18.3034,18.3034,18.1357,18.2047,11400.0
2007-07-25 09:35:00,36.97,36.97,36.82,36.82,4300.0,18.2393,18.2393,18.1653,18.1653,4300.0
2007-07-25 09:40:00,36.85,36.9,36.7,36.74,12700.0,18.1801,18.2047,18.1061,18.1258,12700.0
2007-07-25 09:45:00,36.8,36.83,36.73,36.8,6800.0,18.1554,18.1702,18.1209,18.1554,6800.0
2007-07-25 09:50:00,36.82,36.86,36.73,36.86,14400.0,18.1653,18.185,18.1209,18.185,14400.0
2007-07-25 09:55:00,36.86,36.87,36.71,36.87,4900.0,18.185,18.1899,18.111,18.1899,4900.0
2007-07-25 10:00:00,36.71,36.83,36.66,36.67,4600.0,18.111,18.1702,18.0863,18.0913,4600.0
2007-07-25 10:05:00,36.64,36.77,36.54,36.65,12400.0,18.0765,18.1406,18.0271,18.0814,12400.0
2007-07-25 10:10:00,36.65,36.65,36.5,36.5,6000.0,18.0814,18.0814,18.0074,18.0074,6000.0
2007-07-25 10:15:00,36.44,36.44,36.23,36.23,5200.0,17.9778,17.9778,17.8742,17.8742,5200.0
2007-07-25 10:20:00,36.17,36.24,36.03,36.12,7100.0,17.8446,17.8791,17.7755,17.8199,7100.0
2007-07-25 10:25:00,36.12,36.32,36.1,36.18,36100.0,17.8199,17.9186,17.8101,17.8495,36100.0
2007-07-25 10:30:00,36.15,36.22,36.12,36.22,13900.0,17.8347,17.8693,17.8199,17.8693,13900.0
2007-07-25 10:35:00,36.27,36.28,36.12,36.19,57200.0,17.8939,17.8989,17.8199,17.8545,57200.0
2007-07-25 10:40:00,36.16,36.23,36.1,36.16,9900.0,17.8397,17.8742,17.8101,17.8397,9900.0
2007-07-25 10:45:00,36.13,36.22,36.07,36.15,14100.0,17.8249,17.8693,17.7953,17.8347,14100.0
2007-07-25 10:50:00,36.15,36.41,36.02,36.36,51500.0,17.8347,17.963,17.7706,17.9383,51500.0
2007-07-25 10:55:00,36.32,36.66,36.31,36.66,22500.0,17.9186,18.0863,17.9137,18.0863,22500.0
2007-07-25 11:00:00,36.67,36.69,36.55,36.68,10500.0,18.0913,18.1011,18.0321,18.0962,10500.0
2007-07-25 11:05:00,36.68,36.71,36.6,36.6,9300.0,18.0962,18.111,18.0567,18.0567,9300.0
2007-07-25 11:10:00,36.6,36.6,36.41,36.47,31600.0,18.0567,18.0567,17.963,17.9926,31600.0
2007-07-25 11:15:00,36.46,36.52,36.36,36.4,18100.0,17.9877,18.0173,17.9383,17.9581,18100.0
2007-07-25 11:20:00,36.41,36.43,36.35,36.4,5900.0,17.963,17.9729,17.9334,17.9581,5900.0
2007-07-25 11:25:00,36.42,36.55,36.42,36.51,4900.0,17.9679,18.0321,17.9679,18.0123,4900.0
2007-07-25 11:30:00,36.47,36.61,36.47,36.48,5200.0,17.9926,18.0617,17.9926,17.9975,5200.0
2007-07-25 11:35:00,36.47,36.54,36.43,36.51,5300.0,17.9926,18.0271,17.9729,18.0123,5300.0
2007-07-25 11:40:00,36.52,36.52,36.37,36.4,5400.0,18.0173,18.0173,17.9433,17.9581,5400.0
2007-07-25 11:45:00,36.44,36.46,36.35,36.35,5800.0,17.9778,17.9877,17.9334,17.9334,5800.0
2007-07-25 11:50:00,36.37,36.5,36.35,36.37,32300.0,17.9433,18.0074,17.9334,17.9433,32300.0
2007-07-25 11:55:00,36.35,36.5,36.35,36.39,40500.0,17.9334,18.0074,17.9334,17.9531,40500.0
2007-07-25 12:00:00,36.4,36.4,36.24,36.29,15200.0,17.9581,17.9581,17.8791,17.9038,15200.0
2007-07-25 12:05:00,36.29,36.36,36.27,36.35,14000.0,17.9038,17.9383,17.8939,17.9334,14000.0
2007-07-25 12:10:00,36.33,36.37,36.3,36.31,10400.0,17.9235,17.9433,17.9087,17.9137,10400.0
2007-07-25 12:15:00,36.29,36.31,36.25,36.26,16900.0,17.9038,17.9137,17.8841,17.889,16900.0
2007-07-25 12:20:00,36.25,36.34,36.23,36.23,3500.0,17.8841,17.9285,17.8742,17.8742,3500.0
2007-07-25 12:25:00,36.27,36.33,36.23,36.24,2300.0,17.8939,17.9235,17.8742,17.8791,2300.0
2007-07-25 12:30:00,36.25,36.25,36.14,36.24,15200.0,17.8841,17.8841,17.8298,17.8791,15200.0
2007-07-25 12:35:00,36.26,36.27,36.2,36.25,9500.0,17.889,17.8939,17.8594,17.8841,9500.0
2007-07-25 12:40:00,36.25,36.34,36.18,36.28,9000.0,17.8841,17.9285,17.8495,17.8989,9000.0
2007-07-25 12:45:00,36.22,36.29,36.16,36.2,20800.0,17.8693,17.9038,17.8397,17.8594,20800.0
2007-07-25 12:50:00,36.18,36.23,36.07,36.2,12700.0,17.8495,17.8742,17.7953,17.8594,12700.0
2007-07-25 12:55:00,36.2,36.2,36.18,36.18,3700.0,17.8594,17.8594,17.8495,17.8495,3700.0
2007-07-25 13:00:00,36.17,36.21,36.15,36.2,6400.0,17.8446,17.8643,17.8347,17.8594,6400.0
2007-07-25 13:05:00,36.2,36.21,36.16,36.21,4700.0,17.8594,17.8643,17.8397,17.8643,4700.0
2007-07-25 13:10:00,36.19,36.23,36.06,36.09,11000.0,17.8545,17.8742,17.7903,17.8051,11000.0
2007-07-25 13:15:00,36.09,36.23,36.0,36.0,18900.0,17.8051,17.8742,17.7607,17.7607,18900.0
2007-07-25 13:20:00,36.0,36.05,35.94,35.96,12400.0,17.7607,17.7854,17.7311,17.741,12400.0
2007-07-25 13:25:00,35.96,35.98,35.9,35.9,7400.0,17.741,17.7509,17.7114,17.7114,7400.0
2007-07-25 13:30:00,35.9,36.03,35.72,36.03,28600.0,17.7114,17.7755,17.6226,17.7755,28600.0
2007-07-25 13:35:00,36.02,36.03,35.96,35.96,2000.0,17.7706,17.7755,17.741,17.741,2000.0
2007-07-25 13:40:00,35.99,36.06,35.98,36.01,6500.0,17.7558,17.7903,17.7509,17.7657,6500.0
2007-07-25 13:45:00,36.01,36.06,35.99,36.01,8000.0,17.7657,17.7903,17.7558,17.7657,8000.0
2007-07-25 13:50:00,36.01,36.01,35.89,35.96,4000.0,17.7657,17.7657,17.7065,17.741,4000.0
2007-07-25 13:55:00,36.0,36.03,35.89,35.91,4700.0,17.7607,17.7755,17.7065,17.7163,4700.0
2007-07-25 14:00:00,35.9,36.0,35.89,35.9,7900.0,17.7114,17.7607,17.7065,17.7114,7900.0
2007-07-25 14:05:00,35.92,35.94,35.8,35.86,8900.0,17.7213,17.7311,17.6621,17.6917,8900.0
2007-07-25 14:10:00,35.89,35.92,35.85,35.89,30600.0,17.7065,17.7213,17.6867,17.7065,30600.0
2007-07-25 14:15:00,35.9,35.96,35.84,35.87,23100.0,17.7114,17.741,17.6818,17.6966,23100.0
2007-07-25 14:20:00,35.87,35.99,35.87,35.95,11900.0,17.6966,17.7558,17.6966,17.7361,11900.0
2007-07-25 14:25:00,35.95,35.97,35.91,35.95,7800.0,17.7361,17.7459,17.7163,17.7361,7800.0
2007-07-25 14:30:00,35.95,35.95,35.85,35.88,9000.0,17.7361,17.7361,17.6867,17.7015,9000.0
2007-07-25 14:35:00,35.88,35.88,35.78,35.78,3900.0,17.7015,17.7015,17.6522,17.6522,3900.0
2007-07-25 14:40:00,35.78,35.88,35.78,35.83,21700.0,17.6522,17.7015,17.6522,17.6769,21700.0
2007-07-25 14:45:00,35.86,35.96,35.77,35.96,29900.0,17.6917,17.741,17.6473,17.741,29900.0
2007-07-25 14:50:00,35.96,35.96,35.83,35.86,3400.0,17.741,17.741,17.6769,17.6917,3400.0
2007-07-25 14:55:00,35.86,35.97,35.85,35.92,7900.0,17.6917,17.7459,17.6867,17.7213,7900.0
2007-07-25 15:00:00,35.92,36.11,35.92,35.97,32000.0,17.7213,17.815,17.7213,17.7459,32000.0
2007-07-25 15:05:00,35.97,36.12,35.96,36.12,28200.0,17.7459,17.8199,17.741,17.8199,28200.0
2007-07-25 15:10:00,36.12,36.3,36.12,36.26,13800.0,17.8199,17.9087,17.8199,17.889,13800.0
2007-07-25 15:15:00,36.24,36.26,36.11,36.15,11900.0,17.8791,17.889,17.815,17.8347,11900.0
2007-07-25 15:20:00,36.15,36.22,36.14,36.18,7300.0,17.8347,17.8693,17.8298,17.8495,7300.0
2007-07-25 15:25:00,36.18,36.2,36.11,36.15,11000.0,17.8495,17.8594,17.815,17.8347,11000.0
2007-07-25 15:30:00,36.15,36.18,36.12,36.15,14100.0,17.8347,17.8495,17.8199,17.8347,14100.0
2007-07-25 15:35:00,36.17,36.17,35.93,35.93,7700.0,17.8446,17.8446,17.7262,17.7262,7700.0
2007-07-25 15:40:00,35.92,36.16,35.89,36.14,6500.0,17.7213,17.8397,17.7065,17.8298,6500.0
2007-07-25 15:45:00,36.15,36.17,36.12,36.16,15200.0,17.8347,17.8446,17.8199,17.8397,15200.0
2007-07-25 15:50:00,36.17,36.25,36.16,36.21,12500.0,17.8446,17.8841,17.8397,17.8643,12500.0
2007-07-25 15:55:00,36.21,36.24,36.1,36.21,55400.0,17.8643,17.8791,17.8101,17.8643,55400.0
2007-07-26 09:30:00,35.34,35.59,35.27,35.59,9700.0,17.4351,17.5585,17.4006,17.5585,9700.0
2007-07-26 09:35:00,35.6,35.6,35.19,35.38,8600.0,17.5634,17.5634,17.3611,17.4549,8600.0
2007-07-26 09:40:00,35.49,35.58,35.21,35.53,10100.0,17.5091,17.5535,17.371,17.5289,10100.0
2007-07-26 09:45:00,35.58,35.8,35.51,35.78,5900.0,17.5535,17.6621,17.519,17.6522,5900.0
2007-07-26 09:50:00,35.77,35.9,35.72,35.72,6300.0,17.6473,17.7114,17.6226,17.6226,6300.0
2007-07-26 09:55:00,35.68,35.77,35.43,35.51,15300.0,17.6029,17.6473,17.4795,17.519,15300.0
2007-07-26 10:00:00,35.49,35.58,35.42,35.54,8300.0,17.5091,17.5535,17.4746,17.5338,8300.0
2007-07-26 10:05:00,35.5,35.69,35.42,35.69,2600.0,17.5141,17.6078,17.4746,17.6078,2600.0
2007-07-26 10:10:00,35.67,35.72,35.53,35.53,12200.0,17.5979,17.6226,17.5289,17.5289,12200.0
2007-07-26 10:15:00,35.56,35.62,35.44,35.44,18900.0,17.5437,17.5733,17.4845,17.4845,18900.0
2007-07-26 10:20:00,35.49,35.6,35.49,35.51,8600.0,17.5091,17.5634,17.5091,17.519,8600.0
2007-07-26 10:25:00,35.51,35.52,35.35,35.49,18600.0,17.519,17.5239,17.4401,17.5091,18600.0
2007-07-26 10:30:00,35.48,35.61,35.45,35.47,4200.0,17.5042,17.5683,17.4894,17.4993,4200.0
2007-07-26 10:35:00,35.46,35.46,35.25,35.36,4500.0,17.4943,17.4943,17.3907,17.445,4500.0
2007-07-26 10:40:00,35.36,35.42,35.35,35.38,7600.0,17.445,17.4746,17.4401,17.4549,7600.0
2007-07-26 10:45:00,35.39,35.52,35.36,35.51,2300.0,17.4598,17.5239,17.445,17.519,2300.0
2007-07-26 10:50:00,35.52,35.59,35.5,35.5,5700.0,17.5239,17.5585,17.5141,17.5141,5700.0
2007-07-26 10:55:00,35.54,35.68,35.53,35.57,17300.0,17.5338,17.6029,17.5289,17.5486,17300.0
2007-07-26 11:00:00,35.62,35.64,35.48,35.5,7500.0,17.5733,17.5831,17.5042,17.5141,7500.0
2007-07-26 11:05:00,35.48,35.48,35.28,35.38,8600.0,17.5042,17.5042,17.4055,17.4549,8600.0
2007-07-26 11:10:00,35.34,35.43,35.3,35.3,7100.0,17.4351,17.4795,17.4154,17.4154,7100.0
2007-07-26 11:15:00,35.3,35.37,35.15,35.37,17300.0,17.4154,17.4499,17.3414,17.4499,17300.0
2007-07-26 11:20:00,35.34,35.34,35.23,35.23,4500.0,17.4351,17.4351,17.3808,17.3808,4500.0
2007-07-26 11:25:00,35.25,35.27,35.17,35.22,4500.0,17.3907,17.4006,17.3512,17.3759,4500.0
2007-07-26 11:30:00,35.18,35.2,35.06,35.16,15800.0,17.3562,17.366,17.297,17.3463,15800.0
2007-07-26 11:35:00,35.19,35.35,35.18,35.27,7000.0,17.3611,17.4401,17.3562,17.4006,7000.0
2007-07-26 11:40:00,35.24,35.34,35.23,35.23,4400.0,17.3858,17.4351,17.3808,17.3808,4400.0
2007-07-26 11:45:00,35.27,35.27,35.16,35.19,13800.0,17.4006,17.4006,17.3463,17.3611,13800.0
2007-07-26 11:50:00,35.19,35.29,35.19,35.23,5100.0,17.3611,17.4104,17.3611,17.3808,5100.0
2007-07-26 11:55:00,35.26,35.33,35.22,35.31,7900.0,17.3956,17.4302,17.3759,17.4203,7900.0
2007-07-26 12:00:00,35.31,35.43,35.31,35.35,6600.0,17.4203,17.4795,17.4203,17.4401,6600.0
2007-07-26 12:05:00,35.29,35.32,35.21,35.26,4900.0,17.4104,17.4253,17.371,17.3956,4900.0
2007-07-26 12:10:00,35.3,35.3,35.16,35.19,11300.0,17.4154,17.4154,17.3463,17.3611,11300.0
2007-07-26 12:15:00,35.24,35.33,35.2,35.33,5000.0,17.3858,17.4302,17.366,17.4302,5000.0
2007-07-26 12:20:00,35.31,35.35,35.12,35.16,7700.0,17.4203,17.4401,17.3266,17.3463,7700.0
2007-07-26 12:25:00,35.18,35.26,35.14,35.2,4400.0,17.3562,17.3956,17.3364,17.366,4400.0
2007-07-26 12:30:00,35.26,35.27,35.08,35.24,9400.0,17.3956,17.4006,17.3068,17.3858,9400.0
2007-07-26 12:35:00,35.24,35.24,35.02,35.18,13000.0,17.3858,17.3858,17.2772,17.3562,13000.0
2007-07-26 12:40:00,35.16,35.21,34.97,35.01,3800.0,17.3463,17.371,17.2526,17.2723,3800.0
2007-07-26 12:45:00,35.03,35.21,34.82,35.13,13200.0,17.2822,17.371,17.1786,17.3315,13200.0
2007-07-26 12:50:00,35.15,35.39,35.08,35.31,16200.0,17.3414,17.4598,17.3068,17.4203,16200.0
2007-07-26 12:55:00,35.27,35.49,35.27,35.35,6200.0,17.4006,17.5091,17.4006,17.4401,6200.0
2007-07-26 13:00:00,35.36,35.39,35.15,35.25,6100.0,17.445,17.4598,17.3414,17.3907,6100.0
2007-07-26 13:05:00,35.23,35.37,35.11,35.11,6700.0,17.3808,17.4499,17.3216,17.3216,6700.0
2007-07-26 13:10:00,35.12,35.26,34.91,35.25,25300.0,17.3266,17.3956,17.223,17.3907,25300.0
2007-07-26 13:15:00,35.25,35.39,35.15,35.24,7400.0,17.3907,17.4598,17.3414,17.3858,7400.0
2007-07-26 13:20:00,35.28,35.31,35.11,35.23,5400.0,17.4055,17.4203,17.3216,17.3808,5400.0
2007-07-26 13:25:00,35.18,35.2,35.02,35.17,6300.0,17.3562,17.366,17.2772,17.3512,6300.0
2007-07-26 13:30:00,35.1,35.23,35.09,35.14,2600.0,17.3167,17.3808,17.3118,17.3364,2600.0
2007-07-26 13:35:00,35.16,35.26,35.16,35.25,2900.0,17.3463,17.3956,17.3463,17.3907,2900.0
2007-07-26 13:40:00,35.25,35.34,35.13,35.32,5100.0,17.3907,17.4351,17.3315,17.4253,5100.0
2007-07-26 13:45:00,35.41,35.58,35.35,35.35,9300.0,17.4697,17.5535,17.4401,17.4401,9300.0
2007-07-26 13:50:00,35.32,35.35,35.11,35.15,7500.0,17.4253,17.4401,17.3216,17.3414,7500.0
2007-07-26 13:55:00,35.03,35.14,34.92,35.0,11100.0,17.2822,17.3364,17.2279,17.2674,11100.0
2007-07-26 14:00:00,35.01,35.14,35.0,35.06,6400.0,17.2723,17.3364,17.2674,17.297,6400.0
2007-07-26 14:05:00,35.06,35.08,34.83,34.96,13400.0,17.297,17.3068,17.1835,17.2476,13400.0
2007-07-26 14:10:00,34.95,34.96,34.76,34.83,8900.0,17.2427,17.2476,17.149,17.1835,8900.0
2007-07-26 14:15:00,34.82,34.92,34.82,34.89,6700.0,17.1786,17.2279,17.1786,17.2131,6700.0
2007-07-26 14:20:00,34.9,34.92,34.68,34.68,10200.0,17.218,17.2279,17.1095,17.1095,10200.0
2007-07-26 14:25:00,34.69,34.78,34.68,34.76,9700.0,17.1144,17.1588,17.1095,17.149,9700.0
2007-07-26 14:30:00,34.77,34.91,34.76,34.79,6200.0,17.1539,17.223,17.149,17.1638,6200.0
2007-07-26 14:35:00,34.84,34.86,34.7,34.83,18200.0,17.1884,17.1983,17.1194,17.1835,18200.0
2007-07-26 14:40:00,34.83,35.07,34.83,34.89,11100.0,17.1835,17.3019,17.1835,17.2131,11100.0
2007-07-26 14:45:00,34.87,35.31,34.86,34.98,79800.0,17.2032,17.4203,17.1983,17.2575,79800.0
2007-07-26 14:50:00,34.94,35.01,34.85,34.98,13100.0,17.2378,17.2723,17.1934,17.2575,13100.0
2007-07-26 14:55:00,34.96,35.07,34.92,34.96,32500.0,17.2476,17.3019,17.2279,17.2476,32500.0
2007-07-26 15:00:00,34.98,35.24,34.94,35.14,12000.0,17.2575,17.3858,17.2378,17.3364,12000.0
2007-07-26 15:05:00,35.13,35.24,34.99,35.15,20100.0,17.3315,17.3858,17.2624,17.3414,20100.0
2007-07-26 15:10:00,35.16,35.17,35.01,35.09,12300.0,17.3463,17.3512,17.2723,17.3118,12300.0
2007-07-26 15:15:00,35.09,35.25,35.09,35.25,6400.0,17.3118,17.3907,17.3118,17.3907,6400.0
2007-07-26 15:20:00,35.24,35.35,35.23,35.34,13300.0,17.3858,17.4401,17.3808,17.4351,13300.0
2007-07-26 15:25:00,35.35,35.35,35.11,35.16,23100.0,17.4401,17.4401,17.3216,17.3463,23100.0
2007-07-26 15:30:00,35.16,35.24,35.13,35.18,20600.0,17.3463,17.3858,17.3315,17.3562,20600.0
2007-07-26 15:35:00,35.17,35.21,35.07,35.19,24800.0,17.3512,17.371,17.3019,17.3611,24800.0
2007-07-26 15:40:00,35.2,35.2,35.05,35.14,31200.0,17.366,17.366,17.292,17.3364,31200.0
2007-07-26 15:45:00,35.14,35.35,35.08,35.3,25200.0,17.3364,17.4401,17.3068,17.4154,25200.0
2007-07-26 15:50:00,35.3,35.3,35.12,35.2,27200.0,17.4154,17.4154,17.3266,17.366,27200.0
2007-07-26 15:55:00,35.19,35.2,35.1,35.15,29300.0,17.3611,17.366,17.3167,17.3414,29300.0
2007-07-27 09:30:00,34.26,35.05,34.02,34.55,23000.0,16.9023,17.292,16.7839,17.0454,23000.0
2007-07-27 09:35:00,34.55,34.75,34.45,34.48,8200.0,17.0454,17.144,16.996,17.0108,8200.0
2007-07-27 09:40:00,34.5,34.51,34.21,34.21,52900.0,17.0207,17.0256,16.8776,16.8776,52900.0
2007-07-27 09:45:00,34.26,34.26,33.81,34.02,33900.0,16.9023,16.9023,16.6803,16.7839,33900.0
2007-07-27 09:50:00,34.02,34.32,33.93,34.26,48200.0,16.7839,16.9319,16.7395,16.9023,48200.0
2007-07-27 09:55:00,34.23,34.53,34.22,34.38,30400.0,16.8875,17.0355,16.8826,16.9615,30400.0
2007-07-27 10:00:00,34.38,34.47,34.34,34.41,15300.0,16.9615,17.0059,16.9418,16.9763,15300.0
2007-07-27 10:05:00,34.4,34.4,34.26,34.35,11900.0,16.9714,16.9714,16.9023,16.9467,11900.0
2007-07-27 10:10:00,34.38,34.49,34.37,34.38,46300.0,16.9615,17.0158,16.9566,16.9615,46300.0
2007-07-27 10:15:00,34.38,34.4,34.36,34.37,17900.0,16.9615,16.9714,16.9516,16.9566,17900.0
2007-07-27 10:20:00,34.35,34.36,34.24,34.29,9800.0,16.9467,16.9516,16.8924,16.9171,9800.0
2007-07-27 10:25:00,34.27,34.3,34.13,34.13,76600.0,16.9072,16.922,16.8382,16.8382,76600.0
2007-07-27 10:30:00,34.12,34.27,34.09,34.24,90800.0,16.8332,16.9072,16.8184,16.8924,90800.0
2007-07-27 10:35:00,34.24,34.27,34.1,34.13,11800.0,16.8924,16.9072,16.8234,16.8382,11800.0
2007-07-27 10:40:00,34.13,34.15,34.09,34.11,34300.0,16.8382,16.848,16.8184,16.8283,34300.0
2007-07-27 10:45:00,34.11,34.12,34.02,34.06,12500.0,16.8283,16.8332,16.7839,16.8036,12500.0
2007-07-27 10:50:00,34.07,34.07,33.99,34.01,20500.0,16.8086,16.8086,16.7691,16.779,20500.0
2007-07-27 10:55:00,34.03,34.09,33.99,34.03,26800.0,16.7888,16.8184,16.7691,16.7888,26800.0
2007-07-27 11:00:00,34.03,34.09,33.99,34.0,27100.0,16.7888,16.8184,16.7691,16.774,27100.0
2007-07-27 11:05:00,34.01,34.06,34.0,34.0,14500.0,16.779,16.8036,16.774,16.774,14500.0
2007-07-27 11:10:00,34.02,34.02,33.99,33.99,42200.0,16.7839,16.7839,16.7691,16.7691,42200.0
2007-07-27 11:15:00,34.0,34.04,33.98,33.99,12100.0,16.774,16.7938,16.7642,16.7691,12100.0
2007-07-27 11:20:00,34.03,34.03,33.94,33.96,11300.0,16.7888,16.7888,16.7444,16.7543,11300.0
2007-07-27 11:25:00,33.97,33.99,33.94,33.95,6300.0,16.7592,16.7691,16.7444,16.7494,6300.0
2007-07-27 11:30:00,33.97,33.98,33.94,33.95,5200.0,16.7592,16.7642,16.7444,16.7494,5200.0
2007-07-27 11:35:00,33.97,33.97,33.88,33.94,12000.0,16.7592,16.7592,16.7148,16.7444,12000.0
2007-07-27 11:40:00,33.94,33.94,33.88,33.9,11600.0,16.7444,16.7444,16.7148,16.7247,11600.0
2007-07-27 11:45:00,33.9,33.97,33.79,33.88,10200.0,16.7247,16.7592,16.6704,16.7148,10200.0
2007-07-27 11:50:00,33.88,33.91,33.86,33.86,37000.0,16.7148,16.7296,16.705,16.705,37000.0
2007-07-27 11:55:00,33.86,33.92,33.73,33.78,22100.0,16.705,16.7346,16.6408,16.6655,22100.0
2007-07-27 12:00:00,33.75,33.83,33.75,33.78,71600.0,16.6507,16.6902,16.6507,16.6655,71600.0
2007-07-27 12:05:00,33.78,34.12,33.78,34.01,13400.0,16.6655,16.8332,16.6655,16.779,13400.0
2007-07-27 12:10:00,34.04,34.08,33.97,34.0,12000.0,16.7938,16.8135,16.7592,16.774,12000.0
2007-07-27 12:15:00,34.0,34.0,33.9,33.92,30400.0,16.774,16.774,16.7247,16.7346,30400.0
2007-07-27 12:20:00,33.92,33.98,33.88,33.98,21200.0,16.7346,16.7642,16.7148,16.7642,21200.0
2007-07-27 12:25:00,33.98,34.02,33.96,34.0,46000.0,16.7642,16.7839,16.7543,16.774,46000.0
2007-07-27 12:30:00,34.0,34.03,33.97,34.0,23400.0,16.774,16.7888,16.7592,16.774,23400.0
2007-07-27 12:35:00,33.97,34.02,33.95,34.0,8900.0,16.7592,16.7839,16.7494,16.774,8900.0
2007-07-27 12:40:00,34.0,34.09,33.98,34.0,12700.0,16.774,16.8184,16.7642,16.774,12700.0
2007-07-27 12:45:00,33.99,34.04,33.93,34.0,10200.0,16.7691,16.7938,16.7395,16.774,10200.0
2007-07-27 12:50:00,34.0,34.06,33.97,34.01,24600.0,16.774,16.8036,16.7592,16.779,24600.0
2007-07-27 12:55:00,33.99,34.03,33.92,34.0,7800.0,16.7691,16.7888,16.7346,16.774,7800.0
2007-07-27 13:00:00,34.01,34.04,33.95,34.01,12200.0,16.779,16.7938,16.7494,16.779,12200.0
2007-07-27 13:05:00,34.05,34.09,33.99,33.99,50100.0,16.7987,16.8184,16.7691,16.7691,50100.0
2007-07-27 13:10:00,34.0,34.04,33.96,34.0,18500.0,16.774,16.7938,16.7543,16.774,18500.0
2007-07-27 13:15:00,33.99,34.09,33.97,34.09,35500.0,16.7691,16.8184,16.7592,16.8184,35500.0
2007-07-27 13:20:00,34.14,34.33,34.14,34.28,11800.0,16.8431,16.9368,16.8431,16.9122,11800.0
2007-07-27 13:25:00,34.31,34.33,34.25,34.28,9000.0,16.927,16.9368,16.8974,16.9122,9000.0
2007-07-27 13:30:00,34.3,34.35,34.25,34.25,12200.0,16.922,16.9467,16.8974,16.8974,12200.0
2007-07-27 13:35:00,34.25,34.38,34.25,34.37,5900.0,16.8974,16.9615,16.8974,16.9566,5900.0
2007-07-27 13:40:00,34.37,34.44,34.36,34.44,19500.0,16.9566,16.9911,16.9516,16.9911,19500.0
2007-07-27 13:45:00,34.44,34.55,34.44,34.55,13100.0,16.9911,17.0454,16.9911,17.0454,13100.0
2007-07-27 13:50:00,34.52,34.69,34.51,34.6,10900.0,17.0306,17.1144,17.0256,17.07,10900.0
2007-07-27 13:55:00,34.64,34.7,34.6,34.6,14700.0,17.0898,17.1194,17.07,17.07,14700.0
2007-07-27 14:00:00,34.59,34.59,34.5,34.56,6200.0,17.0651,17.0651,17.0207,17.0503,6200.0
2007-07-27 14:05:00,34.56,34.62,34.51,34.54,4900.0,17.0503,17.0799,17.0256,17.0404,4900.0
2007-07-27 14:10:00,34.52,34.54,34.38,34.49,6100.0,17.0306,17.0404,16.9615,17.0158,6100.0
2007-07-27 14:15:00,34.49,34.55,34.38,34.42,9800.0,17.0158,17.0454,16.9615,16.9812,9800.0
2007-07-27 14:20:00,34.42,34.42,34.28,34.29,16200.0,16.9812,16.9812,16.9122,16.9171,16200.0
2007-07-27 14:25:00,34.29,34.32,34.28,34.3,24100.0,16.9171,16.9319,16.9122,16.922,24100.0
2007-07-27 14:30:00,34.3,34.47,34.25,34.46,30500.0,16.922,17.0059,16.8974,17.001,30500.0
2007-07-27 14:35:00,34.47,34.63,34.45,34.57,17700.0,17.0059,17.0848,16.996,17.0552,17700.0
2007-07-27 14:40:00,34.57,34.76,34.55,34.74,29800.0,17.0552,17.149,17.0454,17.1391,29800.0
2007-07-27 14:45:00,34.71,34.84,34.71,34.79,18100.0,17.1243,17.1884,17.1243,17.1638,18100.0
2007-07-27 14:50:00,34.76,34.93,34.67,34.91,32000.0,17.149,17.2328,17.1046,17.223,32000.0
2007-07-27 14:55:00,34.88,34.91,34.7,34.76,11700.0,17.2082,17.223,17.1194,17.149,11700.0
2007-07-27 15:00:00,34.77,34.83,34.67,34.71,16900.0,17.1539,17.1835,17.1046,17.1243,16900.0
2007-07-27 15:05:00,34.7,34.77,34.62,34.66,15900.0,17.1194,17.1539,17.0799,17.0996,15900.0
2007-07-27 15:10:00,34.65,34.69,34.59,34.61,18900.0,17.0947,17.1144,17.0651,17.075,18900.0
2007-07-27 15:15:00,34.61,34.61,34.45,34.53,16500.0,17.075,17.075,16.996,17.0355,16500.0
2007-07-27 15:20:00,34.53,34.59,34.47,34.54,16700.0,17.0355,17.0651,17.0059,17.0404,16700.0
2007-07-27 15:25:00,34.57,34.6,34.54,34.56,21800.0,17.0552,17.07,17.0404,17.0503,21800.0
2007-07-27 15:30:00,34.55,34.6,34.51,34.6,9200.0,17.0454,17.07,17.0256,17.07,9200.0
2007-07-27 15:35:00,34.57,34.58,34.4,34.4,4700.0,17.0552,17.0602,16.9714,16.9714,4700.0
2007-07-27 15:40:00,34.44,34.45,34.4,34.4,8300.0,16.9911,16.996,16.9714,16.9714,8300.0
2007-07-27 15:45:00,34.4,34.4,34.12,34.12,14200.0,16.9714,16.9714,16.8332,16.8332,14200.0
2007-07-27 15:50:00,34.13,34.22,34.07,34.18,20900.0,16.8382,16.8826,16.8086,16.8628,20900.0
2007-07-27 15:55:00,34.2,34.22,34.05,34.05,36400.0,16.8727,16.8826,16.7987,16.7987,36400.0
2007-07-30 09:30:00,34.14,34.26,34.1,34.16,4400.0,16.8431,16.9023,16.8234,16.853,4400.0
2007-07-30 09:35:00,34.1,34.21,34.1,34.1,7400.0,16.8234,16.8776,16.8234,16.8234,7400.0
2007-07-30 09:40:00,34.1,34.11,33.74,33.85,14900.0,16.8234,16.8283,16.6458,16.7,14900.0
2007-07-30 09:45:00,33.9,34.27,33.86,34.27,15000.0,16.7247,16.9072,16.705,16.9072,15000.0
2007-07-30 09:50:00,34.22,34.35,34.02,34.02,6200.0,16.8826,16.9467,16.7839,16.7839,6200.0
2007-07-30 09:55:00,34.01,34.22,34.0,34.22,13400.0,16.779,16.8826,16.774,16.8826,13400.0
2007-07-30 10:00:00,34.12,34.19,34.0,34.05,7200.0,16.8332,16.8678,16.774,16.7987,7200.0
2007-07-30 10:05:00,34.0,34.06,33.9,34.06,9700.0,16.774,16.8036,16.7247,16.8036,9700.0
2007-07-30 10:10:00,34.06,34.09,33.96,33.99,8800.0,16.8036,16.8184,16.7543,16.7691,8800.0
2007-07-30 10:15:00,33.99,34.02,33.96,33.99,12500.0,16.7691,16.7839,16.7543,16.7691,12500.0
2007-07-30 10:20:00,33.99,34.03,33.98,34.0,23300.0,16.7691,16.7888,16.7642,16.774,23300.0
2007-07-30 10:25:00,34.01,34.04,33.98,33.98,3800.0,16.779,16.7938,16.7642,16.7642,3800.0
2007-07-30 10:30:00,33.98,33.98,33.93,33.95,19200.0,16.7642,16.7642,16.7395,16.7494,19200.0
2007-07-30 10:35:00,33.95,33.98,33.93,33.97,11700.0,16.7494,16.7642,16.7395,16.7592,11700.0
2007-07-30 10:40:00,33.94,33.95,33.9,33.94,7900.0,16.7444,16.7494,16.7247,16.7444,7900.0
2007-07-30 10:45:00,33.93,33.93,33.85,33.89,3800.0,16.7395,16.7395,16.7,16.7198,3800.0
2007-07-30 10:50:00,33.91,33.96,33.88,33.91,1900.0,16.7296,16.7543,16.7148,16.7296,1900.0
2007-07-30 10:55:00,33.91,33.94,33.83,33.92,6100.0,16.7296,16.7444,16.6902,16.7346,6100.0
2007-07-30 11:00:00,33.94,34.0,33.94,33.96,2600.0,16.7444,16.774,16.7444,16.7543,2600.0
2007-07-30 11:05:00,33.96,33.96,33.79,33.81,10700.0,16.7543,16.7543,16.6704,16.6803,10700.0
2007-07-30 11:10:00,33.83,33.83,33.6,33.67,15700.0,16.6902,16.6902,16.5767,16.6112,15700.0
2007-07-30 11:15:00,33.64,33.81,33.64,33.8,16000.0,16.5964,16.6803,16.5964,16.6754,16000.0
2007-07-30 11:20:00,33.77,33.82,33.75,33.75,9600.0,16.6606,16.6852,16.6507,16.6507,9600.0
2007-07-30 11:25:00,33.78,33.78,33.74,33.75,8100.0,16.6655,16.6655,16.6458,16.6507,8100.0
2007-07-30 11:30:00,33.77,33.77,33.59,33.61,6500.0,16.6606,16.6606,16.5717,16.5816,6500.0
2007-07-30 11:35:00,33.6,33.69,33.6,33.62,12900.0,16.5767,16.6211,16.5767,16.5865,12900.0
2007-07-30 11:40:00,33.64,33.67,33.56,33.66,10400.0,16.5964,16.6112,16.5569,16.6063,10400.0
2007-07-30 11:45:00,33.66,33.72,33.65,33.7,11200.0,16.6063,16.6359,16.6014,16.626,11200.0
2007-07-30 11:50:00,33.7,33.73,33.68,33.73,8400.0,16.626,16.6408,16.6162,16.6408,8400.0
2007-07-30 11:55:00,33.74,33.74,33.59,33.59,14800.0,16.6458,16.6458,16.5717,16.5717,14800.0
2007-07-30 12:00:00,33.63,33.63,33.51,33.51,9900.0,16.5915,16.5915,16.5323,16.5323,9900.0
2007-07-30 12:05:00,33.51,33.6,33.44,33.48,12000.0,16.5323,16.5767,16.4977,16.5175,12000.0
2007-07-30 12:10:00,33.5,33.53,33.41,33.45,7400.0,16.5273,16.5421,16.4829,16.5027,7400.0
2007-07-30 12:15:00,33.46,33.48,33.43,33.43,5700.0,16.5076,16.5175,16.4928,16.4928,5700.0
2007-07-30 12:20:00,33.43,33.47,33.38,33.47,6700.0,16.4928,16.5125,16.4681,16.5125,6700.0
2007-07-30 12:25:00,33.46,33.5,33.45,33.5,2300.0,16.5076,16.5273,16.5027,16.5273,2300.0
2007-07-30 12:30:00,33.5,33.53,33.45,33.46,5800.0,16.5273,16.5421,16.5027,16.5076,5800.0
2007-07-30 12:35:00,33.47,33.54,33.45,33.5,5400.0,16.5125,16.5471,16.5027,16.5273,5400.0
2007-07-30 12:40:00,33.53,33.58,33.46,33.46,9100.0,16.5421,16.5668,16.5076,16.5076,9100.0
2007-07-30 12:45:00,33.48,33.53,33.4,33.51,9700.0,16.5175,16.5421,16.478,16.5323,9700.0
2007-07-30 12:50:00,33.51,33.66,33.5,33.5,7700.0,16.5323,16.6063,16.5273,16.5273,7700.0
2007-07-30 12:55:00,33.55,33.55,33.48,33.49,5200.0,16.552,16.552,16.5175,16.5224,5200.0
2007-07-30 13:00:00,33.51,33.56,33.49,33.56,4300.0,16.5323,16.5569,16.5224,16.5569,4300.0
2007-07-30 13:05:00,33.56,33.6,33.55,33.58,25800.0,16.5569,16.5767,16.552,16.5668,25800.0
2007-07-30 13:10:00,33.6,33.62,33.56,33.56,5300.0,16.5767,16.5865,16.5569,16.5569,5300.0
2007-07-30 13:15:00,33.56,33.64,33.56,33.6,7300.0,16.5569,16.5964,16.5569,16.5767,7300.0
2007-07-30 13:20:00,33.6,33.6,33.55,33.58,8800.0,16.5767,16.5767,16.552,16.5668,8800.0
2007-07-30 13:25:00,33.58,33.59,33.46,33.46,7700.0,16.5668,16.5717,16.5076,16.5076,7700.0
2007-07-30 13:30:00,33.47,33.47,33.27,33.29,10000.0,16.5125,16.5125,16.4139,16.4237,10000.0
2007-07-30 13:35:00,33.28,33.5,33.27,33.43,10100.0,16.4188,16.5273,16.4139,16.4928,10100.0
2007-07-30 13:40:00,33.43,33.54,33.42,33.54,10400.0,16.4928,16.5471,16.4879,16.5471,10400.0
2007-07-30 13:45:00,33.56,33.7,33.54,33.67,9500.0,16.5569,16.626,16.5471,16.6112,9500.0
2007-07-30 13:50:00,33.68,33.85,33.55,33.79,33900.0,16.6162,16.7,16.552,16.6704,33900.0
2007-07-30 13:55:00,33.76,33.85,33.73,33.78,12000.0,16.6556,16.7,16.6408,16.6655,12000.0
2007-07-30 14:00:00,33.8,33.89,33.78,33.86,6500.0,16.6754,16.7198,16.6655,16.705,6500.0
2007-07-30 14:05:00,33.88,33.98,33.79,33.95,16000.0,16.7148,16.7642,16.6704,16.7494,16000.0
2007-07-30 14:10:00,33.95,34.0,33.89,33.9,7300.0,16.7494,16.774,16.7198,16.7247,7300.0
2007-07-30 14:15:00,33.92,33.95,33.85,33.85,4700.0,16.7346,16.7494,16.7,16.7,4700.0
2007-07-30 14:20:00,33.88,33.99,33.88,33.98,5200.0,16.7148,16.7691,16.7148,16.7642,5200.0
2007-07-30 14:25:00,33.95,33.95,33.89,33.9,5700.0,16.7494,16.7494,16.7198,16.7247,5700.0
2007-07-30 14:30:00,33.9,33.9,33.74,33.76,4800.0,16.7247,16.7247,16.6458,16.6556,4800.0
2007-07-30 14:35:00,33.76,33.77,33.72,33.72,3600.0,16.6556,16.6606,16.6359,16.6359,3600.0
2007-07-30 14:40:00,33.75,33.8,33.74,33.76,6900.0,16.6507,16.6754,16.6458,16.6556,6900.0
2007-07-30 14:45:00,33.78,33.78,33.66,33.74,9100.0,16.6655,16.6655,16.6063,16.6458,9100.0
2007-07-30 14:50:00,33.71,33.97,33.69,33.85,18000.0,16.631,16.7592,16.6211,16.7,18000.0
2007-07-30 14:55:00,33.87,33.9,33.78,33.84,3200.0,16.7099,16.7247,16.6655,16.6951,3200.0
2007-07-30 15:00:00,33.87,33.9,33.73,33.9,7900.0,16.7099,16.7247,16.6408,16.7247,7900.0
2007-07-30 15:05:00,33.9,33.96,33.83,33.91,10600.0,16.7247,16.7543,16.6902,16.7296,10600.0
2007-07-30 15:10:00,33.92,33.94,33.79,33.85,13300.0,16.7346,16.7444,16.6704,16.7,13300.0
2007-07-30 15:15:00,33.85,33.9,33.8,33.8,7700.0,16.7,16.7247,16.6754,16.6754,7700.0
2007-07-30 15:20:00,33.81,33.9,33.81,33.89,10000.0,16.6803,16.7247,16.6803,16.7198,10000.0
2007-07-30 15:25:00,33.88,33.91,33.83,33.86,14700.0,16.7148,16.7296,16.6902,16.705,14700.0
2007-07-30 15:30:00,33.87,33.87,33.75,33.78,9100.0,16.7099,16.7099,16.6507,16.6655,9100.0
2007-07-30 15:35:00,33.78,33.92,33.78,33.92,7000.0,16.6655,16.7346,16.6655,16.7346,7000.0
2007-07-30 15:40:00,33.9,33.9,33.73,33.79,17100.0,16.7247,16.7247,16.6408,16.6704,17100.0
2007-07-30 15:45:00,33.79,33.81,33.74,33.75,21800.0,16.6704,16.6803,16.6458,16.6507,21800.0
2007-07-30 15:50:00,33.75,33.75,33.64,33.7,29000.0,16.6507,16.6507,16.5964,16.626,29000.0
2007-07-30 15:55:00,33.71,33.74,33.62,33.64,10700.0,16.631,16.6458,16.5865,16.5964,10700.0
2007-07-31 09:35:00,34.0,34.36,33.98,34.29,13000.0,16.774,16.9516,16.7642,16.9171,13000.0
2007-07-31 09:40:00,34.26,34.26,34.04,34.05,9600.0,16.9023,16.9023,16.7938,16.7987,9600.0
2007-07-31 09:45:00,34.04,34.27,34.04,34.14,14300.0,16.7938,16.9072,16.7938,16.8431,14300.0
2007-07-31 09:50:00,34.14,34.21,34.05,34.1,10400.0,16.8431,16.8776,16.7987,16.8234,10400.0
2007-07-31 09:55:00,34.14,34.19,34.11,34.14,10400.0,16.8431,16.8678,16.8283,16.8431,10400.0
2007-07-31 10:00:00,34.11,34.2,34.06,34.07,25300.0,16.8283,16.8727,16.8036,16.8086,25300.0
2007-07-31 10:05:00,34.08,34.14,34.07,34.11,7500.0,16.8135,16.8431,16.8086,16.8283,7500.0
2007-07-31 10:10:00,34.15,34.15,34.06,34.09,9600.0,16.848,16.848,16.8036,16.8184,9600.0
2007-07-31 10:15:00,34.08,34.24,34.08,34.19,5700.0,16.8135,16.8924,16.8135,16.8678,5700.0
2007-07-31 10:20:00,34.19,34.19,34.05,34.05,14700.0,16.8678,16.8678,16.7987,16.7987,14700.0
2007-07-31 10:25:00,34.09,34.11,34.02,34.02,10300.0,16.8184,16.8283,16.7839,16.7839,10300.0
2007-07-31 10:30:00,34.02,34.2,34.02,34.18,76000.0,16.7839,16.8727,16.7839,16.8628,76000.0
2007-07-31 10:35:00,34.17,34.2,34.12,34.19,3400.0,16.8579,16.8727,16.8332,16.8678,3400.0
2007-07-31 10:40:00,34.17,34.29,34.17,34.19,7900.0,16.8579,16.9171,16.8579,16.8678,7900.0
2007-07-31 10:45:00,34.2,34.2,34.12,34.13,13700.0,16.8727,16.8727,16.8332,16.8382,13700.0
2007-07-31 10:50:00,34.12,34.16,34.0,34.0,31400.0,16.8332,16.853,16.774,16.774,31400.0
2007-07-31 10:55:00,34.02,34.16,34.02,34.16,10400.0,16.7839,16.853,16.7839,16.853,10400.0
2007-07-31 11:00:00,34.14,34.32,34.12,34.19,10200.0,16.8431,16.9319,16.8332,16.8678,10200.0
2007-07-31 11:05:00,34.19,34.21,34.12,34.17,12000.0,16.8678,16.8776,16.8332,16.8579,12000.0
2007-07-31 11:10:00,34.17,34.19,34.16,34.18,5000.0,16.8579,16.8678,16.853,16.8628,5000.0
2007-07-31 11:15:00,34.18,34.19,34.04,34.11,21600.0,16.8628,16.8678,16.7938,16.8283,21600.0
2007-07-31 11:20:00,34.11,34.12,34.0,34.02,23100.0,16.8283,16.8332,16.774,16.7839,23100.0
2007-07-31 11:25:00,34.04,34.2,34.04,34.2,18300.0,16.7938,16.8727,16.7938,16.8727,18300.0
2007-07-31 11:30:00,34.2,34.3,34.12,34.15,17100.0,16.8727,16.922,16.8332,16.848,17100.0
2007-07-31 11:35:00,34.17,34.17,34.0,34.0,10100.0,16.8579,16.8579,16.774,16.774,10100.0
2007-07-31 11:40:00,34.05,34.12,34.0,34.1,3800.0,16.7987,16.8332,16.774,16.8234,3800.0
2007-07-31 11:45:00,34.11,34.16,34.11,34.12,22200.0,16.8283,16.853,16.8283,16.8332,22200.0
2007-07-31 11:50:00,34.12,34.17,34.1,34.15,7000.0,16.8332,16.8579,16.8234,16.848,7000.0
2007-07-31 11:55:00,34.16,34.18,34.11,34.11,5700.0,16.853,16.8628,16.8283,16.8283,5700.0
2007-07-31 12:00:00,34.12,34.12,34.02,34.02,3500.0,16.8332,16.8332,16.7839,16.7839,3500.0
2007-07-31 12:05:00,34.0,34.11,33.99,34.11,10200.0,16.774,16.8283,16.7691,16.8283,10200.0
2007-07-31 12:10:00,34.11,34.21,34.1,34.19,15600.0,16.8283,16.8776,16.8234,16.8678,15600.0
2007-07-31 12:15:00,34.21,34.29,34.21,34.27,6000.0,16.8776,16.9171,16.8776,16.9072,6000.0
2007-07-31 12:20:00,34.27,34.31,34.27,34.31,4600.0,16.9072,16.927,16.9072,16.927,4600.0
2007-07-31 12:25:00,34.31,34.31,34.21,34.21,4000.0,16.927,16.927,16.8776,16.8776,4000.0
2007-07-31 12:30:00,34.25,34.26,34.11,34.18,9600.0,16.8974,16.9023,16.8283,16.8628,9600.0
2007-07-31 12:35:00,34.19,34.24,34.18,34.2,4900.0,16.8678,16.8924,16.8628,16.8727,4900.0
2007-07-31 12:40:00,34.2,34.21,34.15,34.15,13800.0,16.8727,16.8776,16.848,16.848,13800.0
2007-07-31 12:45:00,34.18,34.21,34.17,34.2,3200.0,16.8628,16.8776,16.8579,16.8727,3200.0
2007-07-31 12:50:00,34.2,34.21,34.14,34.16,4800.0,16.8727,16.8776,16.8431,16.853,4800.0
2007-07-31 12:55:00,34.15,34.17,34.15,34.17,800.0,16.848,16.8579,16.848,16.8579,800.0
2007-07-31 13:00:00,34.19,34.26,34.16,34.26,7900.0,16.8678,16.9023,16.853,16.9023,7900.0
2007-07-31 13:05:00,34.26,34.26,34.1,34.13,5000.0,16.9023,16.9023,16.8234,16.8382,5000.0
2007-07-31 13:10:00,34.15,34.2,34.13,34.13,8000.0,16.848,16.8727,16.8382,16.8382,8000.0
2007-07-31 13:15:00,34.14,34.15,34.1,34.13,8000.0,16.8431,16.848,16.8234,16.8382,8000.0
2007-07-31 13:20:00,34.15,34.17,34.08,34.08,116000.0,16.848,16.8579,16.8135,16.8135,116000.0
2007-07-31 13:25:00,34.12,34.12,34.01,34.01,135600.0,16.8332,16.8332,16.779,16.779,135600.0
2007-07-31 13:30:00,34.03,34.12,34.03,34.1,5800.0,16.7888,16.8332,16.7888,16.8234,5800.0
2007-07-31 13:35:00,34.11,34.13,34.06,34.09,6400.0,16.8283,16.8382,16.8036,16.8184,6400.0
2007-07-31 13:40:00,34.07,34.08,34.05,34.06,27800.0,16.8086,16.8135,16.7987,16.8036,27800.0
2007-07-31 13:45:00,34.06,34.15,34.04,34.05,7200.0,16.8036,16.848,16.7938,16.7987,7200.0
2007-07-31 13:50:00,34.05,34.07,33.96,33.97,14800.0,16.7987,16.8086,16.7543,16.7592,14800.0
2007-07-31 13:55:00,34.02,34.15,34.01,34.15,10400.0,16.7839,16.848,16.779,16.848,10400.0
2007-07-31 14:00:00,34.12,34.19,34.12,34.16,6600.0,16.8332,16.8678,16.8332,16.853,6600.0
2007-07-31 14:05:00,34.17,34.17,34.12,34.12,6900.0,16.8579,16.8579,16.8332,16.8332,6900.0
2007-07-31 14:10:00,34.07,34.11,34.05,34.09,6900.0,16.8086,16.8283,16.7987,16.8184,6900.0
2007-07-31 14:15:00,34.08,34.14,34.06,34.13,8500.0,16.8135,16.8431,16.8036,16.8382,8500.0
2007-07-31 14:20:00,34.11,34.13,34.07,34.07,10100.0,16.8283,16.8382,16.8086,16.8086,10100.0
2007-07-31 14:25:00,34.09,34.1,34.05,34.06,5600.0,16.8184,16.8234,16.7987,16.8036,5600.0
2007-07-31 14:30:00,34.06,34.09,33.85,34.01,47400.0,16.8036,16.8184,16.7,16.779,47400.0
2007-07-31 14:35:00,34.0,34.02,33.76,33.88,26400.0,16.774,16.7839,16.6556,16.7148,26400.0
2007-07-31 14:40:00,33.86,33.97,33.82,33.97,13200.0,16.705,16.7592,16.6852,16.7592,13200.0
2007-07-31 14:45:00,33.96,34.13,33.95,34.07,18000.0,16.7543,16.8382,16.7494,16.8086,18000.0
2007-07-31 14:50:00,34.03,34.08,33.95,34.02,10200.0,16.7888,16.8135,16.7494,16.7839,10200.0
2007-07-31 14:55:00,34.01,34.01,33.96,33.96,42700.0,16.779,16.779,16.7543,16.7543,42700.0
2007-07-31 15:00:00,33.98,34.03,33.98,33.99,14900.0,16.7642,16.7888,16.7642,16.7691,14900.0
2007-07-31 15:05:00,33.99,34.0,33.95,33.97,17600.0,16.7691,16.774,16.7494,16.7592,17600.0
2007-07-31 15:10:00,33.97,34.01,33.86,33.9,14100.0,16.7592,16.779,16.705,16.7247,14100.0
2007-07-31 15:15:00,33.86,33.9,33.82,33.86,9600.0,16.705,16.7247,16.6852,16.705,9600.0
2007-07-31 15:20:00,33.88,33.92,33.77,33.77,12200.0,16.7148,16.7346,16.6606,16.6606,12200.0
2007-07-31 15:25:00,33.81,33.81,33.7,33.71,11100.0,16.6803,16.6803,16.626,16.631,11100.0
2007-07-31 15:30:00,33.69,33.83,33.69,33.71,11800.0,16.6211,16.6902,16.6211,16.631,11800.0
2007-07-31 15:35:00,33.66,33.69,33.49,33.49,10800.0,16.6063,16.6211,16.5224,16.5224,10800.0
2007-07-31 15:40:00,33.43,33.58,33.42,33.52,15800.0,16.4928,16.5668,16.4879,16.5372,15800.0
2007-07-31 15:45:00,33.51,33.53,33.33,33.38,24100.0,16.5323,16.5421,16.4435,16.4681,24100.0
2007-07-31 15:50:00,33.39,33.52,33.17,33.19,30100.0,16.4731,16.5372,16.3645,16.3744,30100.0
2007-07-31 15:55:00,33.15,33.21,33.1,33.11,59100.0,16.3547,16.3843,16.33,16.3349,59100.0
2007-08-01 09:30:00,32.95,33.01,32.93,33.01,5500.0,16.256,16.2856,16.2461,16.2856,5500.0
2007-08-01 09:35:00,33.01,33.37,32.89,32.96,9500.0,16.2856,16.4632,16.2264,16.2609,9500.0
2007-08-01 09:40:00,32.89,33.08,32.75,32.75,6900.0,16.2264,16.3201,16.1573,16.1573,6900.0
2007-08-01 09:45:00,32.75,32.75,32.59,32.6,15200.0,16.1573,16.1573,16.0784,16.0833,15200.0
2007-08-01 09:50:00,32.61,32.79,32.59,32.68,13000.0,16.0883,16.1771,16.0784,16.1228,13000.0
2007-08-01 09:55:00,32.75,32.83,32.59,32.81,10300.0,16.1573,16.1968,16.0784,16.1869,10300.0
2007-08-01 10:00:00,32.85,33.0,32.7,32.72,12200.0,16.2067,16.2807,16.1327,16.1425,12200.0
2007-08-01 10:05:00,32.73,32.77,32.6,32.69,17200.0,16.1475,16.1672,16.0833,16.1277,17200.0
2007-08-01 10:10:00,32.74,32.92,32.61,32.92,11900.0,16.1524,16.2412,16.0883,16.2412,11900.0
2007-08-01 10:15:00,32.88,32.89,32.81,32.85,17100.0,16.2215,16.2264,16.1869,16.2067,17100.0
2007-08-01 10:20:00,32.82,32.85,32.77,32.8,13300.0,16.1919,16.2067,16.1672,16.182,13300.0
2007-08-01 10:25:00,32.79,32.81,32.28,32.36,32500.0,16.1771,16.1869,15.9255,15.9649,32500.0
2007-08-01 10:30:00,32.32,32.53,32.28,32.48,9700.0,15.9452,16.0488,15.9255,16.0241,9700.0
2007-08-01 10:35:00,32.44,32.52,32.34,32.4,5600.0,16.0044,16.0439,15.9551,15.9847,5600.0
2007-08-01 10:40:00,32.48,32.49,32.36,32.37,3500.0,16.0241,16.0291,15.9649,15.9699,3500.0
2007-08-01 10:45:00,32.41,32.46,32.26,32.31,6700.0,15.9896,16.0143,15.9156,15.9403,6700.0
2007-08-01 10:50:00,32.28,32.37,32.26,32.27,8100.0,15.9255,15.9699,15.9156,15.9205,8100.0
2007-08-01 10:55:00,32.27,32.32,32.16,32.21,9600.0,15.9205,15.9452,15.8663,15.8909,9600.0
2007-08-01 11:00:00,32.16,32.19,32.1,32.1,10600.0,15.8663,15.8811,15.8367,15.8367,10600.0
2007-08-01 11:05:00,32.1,32.26,32.04,32.19,10300.0,15.8367,15.9156,15.8071,15.8811,10300.0
2007-08-01 11:10:00,32.19,32.36,32.14,32.29,12700.0,15.8811,15.9649,15.8564,15.9304,12700.0
2007-08-01 11:15:00,32.33,32.57,32.29,32.43,42900.0,15.9501,16.0685,15.9304,15.9995,42900.0
2007-08-01 11:20:00,32.45,32.53,32.39,32.48,15000.0,16.0093,16.0488,15.9797,16.0241,15000.0
2007-08-01 11:25:00,32.45,32.54,32.45,32.48,41600.0,16.0093,16.0537,16.0093,16.0241,41600.0
2007-08-01 11:30:00,32.46,32.52,32.43,32.52,9400.0,16.0143,16.0439,15.9995,16.0439,9400.0
2007-08-01 11:35:00,32.5,32.68,32.48,32.65,12100.0,16.034,16.1228,16.0241,16.108,12100.0
2007-08-01 11:40:00,32.67,32.67,32.48,32.49,7600.0,16.1179,16.1179,16.0241,16.0291,7600.0
2007-08-01 11:45:00,32.49,32.78,32.46,32.6,37500.0,16.0291,16.1721,16.0143,16.0833,37500.0
2007-08-01 11:50:00,32.58,32.63,32.58,32.61,14600.0,16.0735,16.0981,16.0735,16.0883,14600.0
2007-08-01 11:55:00,32.63,32.9,32.63,32.9,10900.0,16.0981,16.2313,16.0981,16.2313,10900.0
2007-08-01 12:00:00,32.89,32.91,32.77,32.79,4700.0,16.2264,16.2363,16.1672,16.1771,4700.0
2007-08-01 12:05:00,32.77,32.92,32.74,32.89,12200.0,16.1672,16.2412,16.1524,16.2264,12200.0
2007-08-01 12:10:00,32.88,32.99,32.84,32.97,15500.0,16.2215,16.2757,16.2017,16.2659,15500.0
2007-08-01 12:15:00,32.97,33.1,32.97,33.05,49200.0,16.2659,16.33,16.2659,16.3053,49200.0
2007-08-01 12:20:00,33.05,33.13,32.81,32.85,29100.0,16.3053,16.3448,16.1869,16.2067,29100.0
2007-08-01 12:25:00,32.85,33.06,32.85,33.06,4800.0,16.2067,16.3103,16.2067,16.3103,4800.0
2007-08-01 12:30:00,33.08,33.15,33.07,33.12,10100.0,16.3201,16.3547,16.3152,16.3399,10100.0
2007-08-01 12:35:00,33.14,33.17,33.11,33.16,4900.0,16.3497,16.3645,16.3349,16.3596,4900.0
2007-08-01 12:40:00,33.16,33.16,32.99,32.99,9300.0,16.3596,16.3596,16.2757,16.2757,9300.0
2007-08-01 12:45:00,32.98,33.16,32.95,33.01,18300.0,16.2708,16.3596,16.256,16.2856,18300.0
2007-08-01 12:50:00,33.0,33.02,32.94,33.01,16200.0,16.2807,16.2905,16.2511,16.2856,16200.0
2007-08-01 12:55:00,33.02,33.02,32.95,33.0,4100.0,16.2905,16.2905,16.256,16.2807,4100.0
2007-08-01 13:00:00,32.98,32.98,32.81,32.81,5400.0,16.2708,16.2708,16.1869,16.1869,5400.0
2007-08-01 13:05:00,32.83,32.86,32.73,32.8,7800.0,16.1968,16.2116,16.1475,16.182,7800.0
2007-08-01 13:10:00,32.8,32.83,32.8,32.82,9300.0,16.182,16.1968,16.182,16.1919,9300.0
2007-08-01 13:15:00,32.81,32.88,32.76,32.79,6300.0,16.1869,16.2215,16.1623,16.1771,6300.0
2007-08-01 13:20:00,32.79,32.82,32.75,32.81,23200.0,16.1771,16.1919,16.1573,16.1869,23200.0
2007-08-01 13:25:00,32.78,32.94,32.78,32.91,5600.0,16.1721,16.2511,16.1721,16.2363,5600.0
2007-08-01 13:30:00,32.92,32.95,32.87,32.9,7800.0,16.2412,16.256,16.2165,16.2313,7800.0
2007-08-01 13:35:00,32.91,32.95,32.88,32.94,11200.0,16.2363,16.256,16.2215,16.2511,11200.0
2007-08-01 13:40:00,32.94,32.96,32.86,32.86,29200.0,16.2511,16.2609,16.2116,16.2116,29200.0
2007-08-01 13:45:00,32.84,32.95,32.82,32.89,6900.0,16.2017,16.256,16.1919,16.2264,6900.0
2007-08-01 13:50:00,32.87,32.97,32.85,32.96,7800.0,16.2165,16.2659,16.2067,16.2609,7800.0
2007-08-01 13:55:00,32.94,32.96,32.82,32.9,9800.0,16.2511,16.2609,16.1919,16.2313,9800.0
2007-08-01 14:00:00,32.89,32.89,32.77,32.82,4900.0,16.2264,16.2264,16.1672,16.1919,4900.0
2007-08-01 14:05:00,32.84,32.97,32.83,32.94,19100.0,16.2017,16.2659,16.1968,16.2511,19100.0
2007-08-01 14:10:00,32.97,32.97,32.84,32.9,8900.0,16.2659,16.2659,16.2017,16.2313,8900.0
2007-08-01 14:15:00,32.9,32.97,32.84,32.94,10500.0,16.2313,16.2659,16.2017,16.2511,10500.0
2007-08-01 14:20:00,32.92,32.94,32.89,32.89,10300.0,16.2412,16.2511,16.2264,16.2264,10300.0
2007-08-01 14:25:00,32.91,32.95,32.81,32.84,15600.0,16.2363,16.256,16.1869,16.2017,15600.0
2007-08-01 14:30:00,32.83,32.99,32.83,32.93,15200.0,16.1968,16.2757,16.1968,16.2461,15200.0
2007-08-01 14:35:00,32.92,32.95,32.84,32.9,35500.0,16.2412,16.256,16.2017,16.2313,35500.0
2007-08-01 14:40:00,32.88,32.94,32.75,32.75,8100.0,16.2215,16.2511,16.1573,16.1573,8100.0
2007-08-01 14:45:00,32.77,32.82,32.71,32.77,10800.0,16.1672,16.1919,16.1376,16.1672,10800.0
2007-08-01 14:50:00,32.76,32.86,32.69,32.8,12300.0,16.1623,16.2116,16.1277,16.182,12300.0
2007-08-01 14:55:00,32.85,32.88,32.66,32.74,11500.0,16.2067,16.2215,16.1129,16.1524,11500.0
2007-08-01 15:00:00,32.74,32.81,32.69,32.81,8700.0,16.1524,16.1869,16.1277,16.1869,8700.0
2007-08-01 15:05:00,32.81,32.94,32.7,32.79,10500.0,16.1869,16.2511,16.1327,16.1771,10500.0
2007-08-01 15:10:00,32.8,32.86,32.72,32.75,9200.0,16.182,16.2116,16.1425,16.1573,9200.0
2007-08-01 15:15:00,32.82,32.86,32.69,32.81,11000.0,16.1919,16.2116,16.1277,16.1869,11000.0
2007-08-01 15:20:00,32.8,32.84,32.76,32.84,3900.0,16.182,16.2017,16.1623,16.2017,3900.0
2007-08-01 15:25:00,32.81,32.91,32.75,32.77,84300.0,16.1869,16.2363,16.1573,16.1672,84300.0
2007-08-01 15:30:00,32.75,32.89,32.72,32.84,23900.0,16.1573,16.2264,16.1425,16.2017,23900.0
2007-08-01 15:35:00,32.84,32.91,32.84,32.9,7900.0,16.2017,16.2363,16.2017,16.2313,7900.0
2007-08-01 15:40:00,32.89,32.95,32.8,32.9,16000.0,16.2264,16.256,16.182,16.2313,16000.0
2007-08-01 15:45:00,32.89,33.02,32.89,32.99,62300.0,16.2264,16.2905,16.2264,16.2757,62300.0
2007-08-01 15:50:00,33.0,33.19,32.97,33.16,62500.0,16.2807,16.3744,16.2659,16.3596,62500.0
2007-08-01 15:55:00,33.15,33.3,33.13,33.22,35500.0,16.3547,16.4287,16.3448,16.3892,35500.0
2007-08-02 09:30:00,33.3,33.68,33.3,33.57,4600.0,16.4287,16.6162,16.4287,16.5619,4600.0
2007-08-02 09:35:00,33.56,33.63,33.42,33.62,30500.0,16.5569,16.5915,16.4879,16.5865,30500.0
2007-08-02 09:40:00,33.61,33.9,33.58,33.88,9700.0,16.5816,16.7247,16.5668,16.7148,9700.0
2007-08-02 09:45:00,33.88,33.97,33.87,33.91,23300.0,16.7148,16.7592,16.7099,16.7296,23300.0
2007-08-02 09:50:00,33.92,34.03,33.9,33.94,11900.0,16.7346,16.7888,16.7247,16.7444,11900.0
2007-08-02 09:55:00,33.93,34.02,33.86,33.97,8900.0,16.7395,16.7839,16.705,16.7592,8900.0
2007-08-02 10:00:00,33.99,34.02,33.91,34.01,17500.0,16.7691,16.7839,16.7296,16.779,17500.0
2007-08-02 10:05:00,34.0,34.01,33.9,33.95,17200.0,16.774,16.779,16.7247,16.7494,17200.0
2007-08-02 10:10:00,33.94,33.96,33.79,33.85,11800.0,16.7444,16.7543,16.6704,16.7,11800.0
2007-08-02 10:15:00,33.85,34.0,33.71,33.71,26800.0,16.7,16.774,16.631,16.631,26800.0
2007-08-02 10:20:00,33.72,33.86,33.71,33.78,7500.0,16.6359,16.705,16.631,16.6655,7500.0
2007-08-02 10:25:00,33.77,33.82,33.69,33.81,18200.0,16.6606,16.6852,16.6211,16.6803,18200.0
2007-08-02 10:30:00,33.79,33.9,33.75,33.86,10000.0,16.6704,16.7247,16.6507,16.705,10000.0
2007-08-02 10:35:00,33.86,33.95,33.86,33.92,4800.0,16.705,16.7494,16.705,16.7346,4800.0
2007-08-02 10:40:00,33.88,33.95,33.85,33.92,5600.0,16.7148,16.7494,16.7,16.7346,5600.0
2007-08-02 10:45:00,33.9,33.9,33.74,33.82,5800.0,16.7247,16.7247,16.6458,16.6852,5800.0
2007-08-02 10:50:00,33.83,33.9,33.79,33.88,3900.0,16.6902,16.7247,16.6704,16.7148,3900.0
2007-08-02 10:55:00,33.9,33.95,33.79,33.85,6700.0,16.7247,16.7494,16.6704,16.7,6700.0
2007-08-02 11:00:00,33.85,33.91,33.75,33.87,10400.0,16.7,16.7296,16.6507,16.7099,10400.0
2007-08-02 11:05:00,33.87,33.95,33.85,33.85,7300.0,16.7099,16.7494,16.7,16.7,7300.0
2007-08-02 11:10:00,33.85,34.02,33.85,33.93,11200.0,16.7,16.7839,16.7,16.7395,11200.0
2007-08-02 11:15:00,33.96,34.07,33.86,34.0,5100.0,16.7543,16.8086,16.705,16.774,5100.0
2007-08-02 11:20:00,34.0,34.04,33.84,34.03,11000.0,16.774,16.7938,16.6951,16.7888,11000.0
2007-08-02 11:25:00,33.99,34.09,33.95,34.02,12700.0,16.7691,16.8184,16.7494,16.7839,12700.0
2007-08-02 11:30:00,34.01,34.02,33.98,33.99,28500.0,16.779,16.7839,16.7642,16.7691,28500.0
2007-08-02 11:35:00,34.0,34.01,33.91,33.91,5800.0,16.774,16.779,16.7296,16.7296,5800.0
2007-08-02 11:40:00,33.9,33.92,33.83,33.83,3100.0,16.7247,16.7346,16.6902,16.6902,3100.0
2007-08-02 11:45:00,33.81,34.02,33.81,33.99,9300.0,16.6803,16.7839,16.6803,16.7691,9300.0
2007-08-02 11:50:00,33.99,34.1,33.95,34.09,5400.0,16.7691,16.8234,16.7494,16.8184,5400.0
2007-08-02 11:55:00,34.09,34.26,34.08,34.18,13400.0,16.8184,16.9023,16.8135,16.8628,13400.0
2007-08-02 12:00:00,34.14,34.24,34.14,34.19,4100.0,16.8431,16.8924,16.8431,16.8678,4100.0
2007-08-02 12:05:00,34.2,34.3,34.19,34.29,3200.0,16.8727,16.922,16.8678,16.9171,3200.0
2007-08-02 12:10:00,34.3,34.4,34.28,34.32,6600.0,16.922,16.9714,16.9122,16.9319,6600.0
2007-08-02 12:15:00,34.28,34.28,34.12,34.22,4300.0,16.9122,16.9122,16.8332,16.8826,4300.0
2007-08-02 12:20:00,34.16,34.21,34.16,34.21,1200.0,16.853,16.8776,16.853,16.8776,1200.0
2007-08-02 12:25:00,34.22,34.24,34.19,34.23,5600.0,16.8826,16.8924,16.8678,16.8875,5600.0
2007-08-02 12:30:00,34.22,34.23,34.15,34.22,6900.0,16.8826,16.8875,16.848,16.8826,6900.0
2007-08-02 12:35:00,34.22,34.25,34.2,34.23,7500.0,16.8826,16.8974,16.8727,16.8875,7500.0
2007-08-02 12:40:00,34.25,34.25,34.2,34.2,2400.0,16.8974,16.8974,16.8727,16.8727,2400.0
2007-08-02 12:45:00,34.2,34.24,34.12,34.16,7800.0,16.8727,16.8924,16.8332,16.853,7800.0
2007-08-02 12:50:00,34.16,34.16,34.07,34.14,3500.0,16.853,16.853,16.8086,16.8431,3500.0
2007-08-02 12:55:00,34.16,34.18,34.16,34.16,3800.0,16.853,16.8628,16.853,16.853,3800.0
2007-08-02 13:00:00,34.16,34.17,34.09,34.1,8300.0,16.853,16.8579,16.8184,16.8234,8300.0
2007-08-02 13:05:00,34.1,34.16,33.99,34.16,20800.0,16.8234,16.853,16.7691,16.853,20800.0
2007-08-02 13:10:00,34.15,34.18,34.13,34.15,4500.0,16.848,16.8628,16.8382,16.848,4500.0
2007-08-02 13:15:00,34.14,34.25,34.13,34.25,8900.0,16.8431,16.8974,16.8382,16.8974,8900.0
2007-08-02 13:20:00,34.23,34.23,34.13,34.17,8500.0,16.8875,16.8875,16.8382,16.8579,8500.0
2007-08-02 13:25:00,34.15,34.23,34.15,34.2,6800.0,16.848,16.8875,16.848,16.8727,6800.0
2007-08-02 13:30:00,34.2,34.4,34.2,34.31,7100.0,16.8727,16.9714,16.8727,16.927,7100.0
2007-08-02 13:35:00,34.33,34.33,34.19,34.22,6800.0,16.9368,16.9368,16.8678,16.8826,6800.0
2007-08-02 13:40:00,34.2,34.39,34.2,34.33,5900.0,16.8727,16.9664,16.8727,16.9368,5900.0
2007-08-02 13:45:00,34.34,34.38,34.19,34.2,9100.0,16.9418,16.9615,16.8678,16.8727,9100.0
2007-08-02 13:50:00,34.2,34.42,34.2,34.33,9900.0,16.8727,16.9812,16.8727,16.9368,9900.0
2007-08-02 13:55:00,34.35,34.46,34.31,34.45,11600.0,16.9467,17.001,16.927,16.996,11600.0
2007-08-02 14:00:00,34.45,34.61,34.42,34.57,6900.0,16.996,17.075,16.9812,17.0552,6900.0
2007-08-02 14:05:00,34.54,34.59,34.5,34.53,5200.0,17.0404,17.0651,17.0207,17.0355,5200.0
2007-08-02 14:10:00,34.55,34.56,34.48,34.48,5500.0,17.0454,17.0503,17.0108,17.0108,5500.0
2007-08-02 14:15:00,34.46,34.46,34.32,34.38,8400.0,17.001,17.001,16.9319,16.9615,8400.0
2007-08-02 14:20:00,34.4,34.42,34.37,34.38,10600.0,16.9714,16.9812,16.9566,16.9615,10600.0
2007-08-02 14:25:00,34.39,34.4,34.28,34.4,5700.0,16.9664,16.9714,16.9122,16.9714,5700.0
2007-08-02 14:30:00,34.4,34.5,34.33,34.34,10000.0,16.9714,17.0207,16.9368,16.9418,10000.0
2007-08-02 14:35:00,34.3,34.33,34.17,34.18,5400.0,16.922,16.9368,16.8579,16.8628,5400.0
2007-08-02 14:40:00,34.15,34.4,34.13,34.25,11300.0,16.848,16.9714,16.8382,16.8974,11300.0
2007-08-02 14:45:00,34.23,34.38,34.23,34.36,8500.0,16.8875,16.9615,16.8875,16.9516,8500.0
2007-08-02 14:50:00,34.36,34.4,34.32,34.32,6800.0,16.9516,16.9714,16.9319,16.9319,6800.0
2007-08-02 14:55:00,34.27,34.35,34.23,34.35,3700.0,16.9072,16.9467,16.8875,16.9467,3700.0
2007-08-02 15:00:00,34.34,34.42,34.25,34.4,6700.0,16.9418,16.9812,16.8974,16.9714,6700.0
2007-08-02 15:05:00,34.4,34.46,34.37,34.46,6800.0,16.9714,17.001,16.9566,17.001,6800.0
2007-08-02 15:10:00,34.45,34.49,34.41,34.42,9900.0,16.996,17.0158,16.9763,16.9812,9900.0
2007-08-02 15:15:00,34.42,34.44,34.36,34.37,6600.0,16.9812,16.9911,16.9516,16.9566,6600.0
2007-08-02 15:20:00,34.37,34.53,34.37,34.48,11000.0,16.9566,17.0355,16.9566,17.0108,11000.0
2007-08-02 15:25:00,34.46,34.69,34.43,34.68,15900.0,17.001,17.1144,16.9862,17.1095,15900.0
2007-08-02 15:30:00,34.66,34.67,34.5,34.57,21300.0,17.0996,17.1046,17.0207,17.0552,21300.0
2007-08-02 15:35:00,34.54,34.57,34.4,34.57,14200.0,17.0404,17.0552,16.9714,17.0552,14200.0
2007-08-02 15:40:00,34.53,34.53,34.3,34.31,13700.0,17.0355,17.0355,16.922,16.927,13700.0
2007-08-02 15:45:00,34.3,34.36,34.21,34.36,19300.0,16.922,16.9516,16.8776,16.9516,19300.0
2007-08-02 15:50:00,34.38,34.5,34.31,34.33,20500.0,16.9615,17.0207,16.927,16.9368,20500.0
2007-08-02 15:55:00,34.36,34.61,34.17,34.55,31200.0,16.9516,17.075,16.8579,17.0454,31200.0
2007-08-03 09:30:00,34.55,34.55,34.29,34.38,3700.0,17.0454,17.0454,16.9171,16.9615,3700.0
2007-08-03 09:35:00,34.44,34.44,34.24,34.31,1200.0,16.9911,16.9911,16.8924,16.927,1200.0
2007-08-03 09:40:00,34.31,34.31,34.24,34.24,1100.0,16.927,16.927,16.8924,16.8924,1100.0
2007-08-03 09:45:00,34.24,34.31,34.13,34.13,2800.0,16.8924,16.927,16.8382,16.8382,2800.0
2007-08-03 09:50:00,34.1,34.13,33.93,34.1,3900.0,16.8234,16.8382,16.7395,16.8234,3900.0
2007-08-03 09:55:00,34.15,34.15,33.8,33.89,4300.0,16.848,16.848,16.6754,16.7198,4300.0
2007-08-03 10:00:00,33.85,33.87,33.7,33.7,6400.0,16.7,16.7099,16.626,16.626,6400.0
2007-08-03 10:05:00,33.64,34.02,33.64,33.98,7700.0,16.5964,16.7839,16.5964,16.7642,7700.0
2007-08-03 10:10:00,33.98,34.25,33.95,34.22,8600.0,16.7642,16.8974,16.7494,16.8826,8600.0
2007-08-03 10:15:00,34.21,34.24,34.01,34.02,9600.0,16.8776,16.8924,16.779,16.7839,9600.0
2007-08-03 10:20:00,34.05,34.23,33.99,34.23,19100.0,16.7987,16.8875,16.7691,16.8875,19100.0
2007-08-03 10:25:00,34.29,34.31,34.16,34.21,7500.0,16.9171,16.927,16.853,16.8776,7500.0
2007-08-03 10:30:00,34.3,34.35,34.07,34.13,17600.0,16.922,16.9467,16.8086,16.8382,17600.0
2007-08-03 10:35:00,34.12,34.26,34.03,34.18,16000.0,16.8332,16.9023,16.7888,16.8628,16000.0
2007-08-03 10:40:00,34.14,34.3,34.08,34.3,9700.0,16.8431,16.922,16.8135,16.922,9700.0
2007-08-03 10:45:00,34.29,34.31,34.17,34.27,6900.0,16.9171,16.927,16.8579,16.9072,6900.0
2007-08-03 10:50:00,34.27,34.28,34.19,34.28,3900.0,16.9072,16.9122,16.8678,16.9122,3900.0
2007-08-03 10:55:00,34.27,34.31,34.22,34.31,9100.0,16.9072,16.927,16.8826,16.927,9100.0
2007-08-03 11:00:00,34.3,34.48,34.29,34.46,5000.0,16.922,17.0108,16.9171,17.001,5000.0
2007-08-03 11:05:00,34.46,34.49,34.33,34.33,9700.0,17.001,17.0158,16.9368,16.9368,9700.0
2007-08-03 11:10:00,34.3,34.46,34.27,34.27,8500.0,16.922,17.001,16.9072,16.9072,8500.0
2007-08-03 11:15:00,34.27,34.28,34.17,34.2,5200.0,16.9072,16.9122,16.8579,16.8727,5200.0
2007-08-03 11:20:00,34.27,34.28,34.19,34.2,3100.0,16.9072,16.9122,16.8678,16.8727,3100.0
2007-08-03 11:25:00,34.2,34.24,34.17,34.24,4200.0,16.8727,16.8924,16.8579,16.8924,4200.0
2007-08-03 11:30:00,34.27,34.37,34.25,34.32,3100.0,16.9072,16.9566,16.8974,16.9319,3100.0
2007-08-03 11:35:00,34.36,34.38,34.28,34.31,4200.0,16.9516,16.9615,16.9122,16.927,4200.0
2007-08-03 11:40:00,34.33,34.41,34.3,34.38,3700.0,16.9368,16.9763,16.922,16.9615,3700.0
2007-08-03 11:45:00,34.38,34.55,34.37,34.5,8400.0,16.9615,17.0454,16.9566,17.0207,8400.0
2007-08-03 11:50:00,34.49,34.55,34.41,34.45,3500.0,17.0158,17.0454,16.9763,16.996,3500.0
2007-08-03 11:55:00,34.47,34.5,34.38,34.38,3500.0,17.0059,17.0207,16.9615,16.9615,3500.0
2007-08-03 12:00:00,34.38,34.45,34.36,34.43,2800.0,16.9615,16.996,16.9516,16.9862,2800.0
2007-08-03 12:05:00,34.46,34.52,34.35,34.42,3800.0,17.001,17.0306,16.9467,16.9812,3800.0
2007-08-03 12:10:00,34.46,34.48,34.37,34.37,4200.0,17.001,17.0108,16.9566,16.9566,4200.0
2007-08-03 12:15:00,34.39,34.51,34.39,34.45,13100.0,16.9664,17.0256,16.9664,16.996,13100.0
2007-08-03 12:20:00,34.48,34.51,34.36,34.46,9700.0,17.0108,17.0256,16.9516,17.001,9700.0
2007-08-03 12:25:00,34.47,34.51,34.47,34.47,3600.0,17.0059,17.0256,17.0059,17.0059,3600.0
2007-08-03 12:30:00,34.47,34.52,34.46,34.51,5000.0,17.0059,17.0306,17.001,17.0256,5000.0
2007-08-03 12:35:00,34.5,34.53,34.45,34.51,5400.0,17.0207,17.0355,16.996,17.0256,5400.0
2007-08-03 12:40:00,34.54,34.54,34.5,34.53,2900.0,17.0404,17.0404,17.0207,17.0355,2900.0
2007-08-03 12:45:00,34.53,34.56,34.47,34.51,6900.0,17.0355,17.0503,17.0059,17.0256,6900.0
2007-08-03 12:50:00,34.52,34.56,34.51,34.53,4500.0,17.0306,17.0503,17.0256,17.0355,4500.0
2007-08-03 12:55:00,34.53,34.56,34.44,34.48,2400.0,17.0355,17.0503,16.9911,17.0108,2400.0
2007-08-03 13:00:00,34.48,34.58,34.43,34.51,26800.0,17.0108,17.0602,16.9862,17.0256,26800.0
2007-08-03 13:05:00,34.49,34.57,34.38,34.57,5700.0,17.0158,17.0552,16.9615,17.0552,5700.0
2007-08-03 13:10:00,34.53,34.59,34.48,34.48,4400.0,17.0355,17.0651,17.0108,17.0108,4400.0
2007-08-03 13:15:00,34.51,34.54,34.4,34.4,7500.0,17.0256,17.0404,16.9714,16.9714,7500.0
2007-08-03 13:20:00,34.42,34.42,34.32,34.32,4400.0,16.9812,16.9812,16.9319,16.9319,4400.0
2007-08-03 13:25:00,34.29,34.32,34.14,34.16,8000.0,16.9171,16.9319,16.8431,16.853,8000.0
2007-08-03 13:30:00,34.16,34.2,34.0,34.07,39800.0,16.853,16.8727,16.774,16.8086,39800.0
2007-08-03 13:35:00,34.04,34.07,34.03,34.06,15300.0,16.7938,16.8086,16.7888,16.8036,15300.0
2007-08-03 13:40:00,34.07,34.17,34.05,34.15,9700.0,16.8086,16.8579,16.7987,16.848,9700.0
2007-08-03 13:45:00,34.19,34.2,34.17,34.18,5500.0,16.8678,16.8727,16.8579,16.8628,5500.0
2007-08-03 13:50:00,34.19,34.19,34.18,34.18,3900.0,16.8678,16.8678,16.8628,16.8628,3900.0
2007-08-03 13:55:00,34.19,34.25,34.17,34.17,11800.0,16.8678,16.8974,16.8579,16.8579,11800.0
2007-08-03 14:00:00,34.18,34.29,34.18,34.27,9200.0,16.8628,16.9171,16.8628,16.9072,9200.0
2007-08-03 14:05:00,34.27,34.28,34.19,34.2,8000.0,16.9072,16.9122,16.8678,16.8727,8000.0
2007-08-03 14:10:00,34.2,34.2,34.07,34.17,10900.0,16.8727,16.8727,16.8086,16.8579,10900.0
2007-08-03 14:15:00,34.14,34.22,34.09,34.2,11600.0,16.8431,16.8826,16.8184,16.8727,11600.0
2007-08-03 14:20:00,34.21,34.21,34.12,34.14,9900.0,16.8776,16.8776,16.8332,16.8431,9900.0
2007-08-03 14:25:00,34.14,34.14,34.04,34.05,14700.0,16.8431,16.8431,16.7938,16.7987,14700.0
2007-08-03 14:30:00,34.05,34.15,34.05,34.09,16500.0,16.7987,16.848,16.7987,16.8184,16500.0
2007-08-03 14:35:00,34.11,34.16,34.05,34.07,59100.0,16.8283,16.853,16.7987,16.8086,59100.0
2007-08-03 14:40:00,34.06,34.19,34.05,34.15,12500.0,16.8036,16.8678,16.7987,16.848,12500.0
2007-08-03 14:45:00,34.16,34.16,34.03,34.04,16500.0,16.853,16.853,16.7888,16.7938,16500.0
2007-08-03 14:50:00,34.05,34.07,33.96,33.97,21300.0,16.7987,16.8086,16.7543,16.7592,21300.0
2007-08-03 14:55:00,34.01,34.03,33.95,34.01,9100.0,16.779,16.7888,16.7494,16.779,9100.0
2007-08-03 15:00:00,34.01,34.01,33.93,33.96,7900.0,16.779,16.779,16.7395,16.7543,7900.0
2007-08-03 15:05:00,33.98,34.01,33.92,33.92,6700.0,16.7642,16.779,16.7346,16.7346,6700.0
2007-08-03 15:10:00,33.92,34.1,33.92,34.06,10700.0,16.7346,16.8234,16.7346,16.8036,10700.0
2007-08-03 15:15:00,34.09,34.14,33.98,34.1,10000.0,16.8184,16.8431,16.7642,16.8234,10000.0
2007-08-03 15:20:00,34.1,34.2,34.07,34.1,10200.0,16.8234,16.8727,16.8086,16.8234,10200.0
2007-08-03 15:25:00,34.1,34.23,33.95,34.0,19000.0,16.8234,16.8875,16.7494,16.774,19000.0
2007-08-03 15:30:00,33.97,34.06,33.91,34.01,14200.0,16.7592,16.8036,16.7296,16.779,14200.0
2007-08-03 15:35:00,34.02,34.04,33.91,33.92,11600.0,16.7839,16.7938,16.7296,16.7346,11600.0
2007-08-03 15:40:00,33.92,33.99,33.86,33.92,13100.0,16.7346,16.7691,16.705,16.7346,13100.0
2007-08-03 15:45:00,33.91,33.98,33.86,33.98,16900.0,16.7296,16.7642,16.705,16.7642,16900.0
2007-08-03 15:50:00,33.96,34.1,33.96,34.1,28600.0,16.7543,16.8234,16.7543,16.8234,28600.0
2007-08-03 15:55:00,34.1,34.17,34.0,34.02,71300.0,16.8234,16.8579,16.774,16.7839,71300.0
2007-08-06 09:30:00,34.92,34.92,34.92,34.92,100.0,17.2279,17.2279,17.2279,17.2279,100.0
2007-08-06 09:35:00,34.56,34.56,33.27,34.06,9200.0,17.0503,17.0503,16.4139,16.8036,9200.0
2007-08-06 09:40:00,34.05,34.12,33.79,33.79,9700.0,16.7987,16.8332,16.6704,16.6704,9700.0
2007-08-06 09:45:00,33.84,33.87,33.28,33.5,15500.0,16.6951,16.7099,16.4188,16.5273,15500.0
2007-08-06 09:50:00,33.43,33.43,33.06,33.22,11600.0,16.4928,16.4928,16.3103,16.3892,11600.0
2007-08-06 09:55:00,33.26,33.77,33.08,33.77,9900.0,16.4089,16.6606,16.3201,16.6606,9900.0
2007-08-06 10:00:00,33.77,33.87,33.5,33.5,11200.0,16.6606,16.7099,16.5273,16.5273,11200.0
2007-08-06 10:05:00,33.5,33.75,33.26,33.69,6900.0,16.5273,16.6507,16.4089,16.6211,6900.0
2007-08-06 10:10:00,33.57,33.64,33.46,33.62,5400.0,16.5619,16.5964,16.5076,16.5865,5400.0
2007-08-06 10:15:00,33.6,33.82,33.47,33.52,7400.0,16.5767,16.6852,16.5125,16.5372,7400.0
2007-08-06 10:20:00,33.51,33.67,33.44,33.45,5600.0,16.5323,16.6112,16.4977,16.5027,5600.0
2007-08-06 10:25:00,33.43,33.5,33.17,33.38,5900.0,16.4928,16.5273,16.3645,16.4681,5900.0
2007-08-06 10:30:00,33.36,33.57,33.32,33.45,5400.0,16.4583,16.5619,16.4385,16.5027,5400.0
2007-08-06 10:35:00,33.43,33.75,33.4,33.68,13900.0,16.4928,16.6507,16.478,16.6162,13900.0
2007-08-06 10:40:00,33.68,33.82,33.55,33.68,16400.0,16.6162,16.6852,16.552,16.6162,16400.0
2007-08-06 10:45:00,33.68,33.82,33.65,33.71,18300.0,16.6162,16.6852,16.6014,16.631,18300.0
2007-08-06 10:50:00,33.71,33.77,33.41,33.51,21200.0,16.631,16.6606,16.4829,16.5323,21200.0
2007-08-06 10:55:00,33.48,33.64,33.45,33.63,6700.0,16.5175,16.5964,16.5027,16.5915,6700.0
2007-08-06 11:00:00,33.63,33.73,33.45,33.45,5500.0,16.5915,16.6408,16.5027,16.5027,5500.0
2007-08-06 11:05:00,33.49,33.64,33.49,33.54,6500.0,16.5224,16.5964,16.5224,16.5471,6500.0
2007-08-06 11:10:00,33.54,33.73,33.54,33.62,13100.0,16.5471,16.6408,16.5471,16.5865,13100.0
2007-08-06 11:15:00,33.65,33.98,33.65,33.91,6500.0,16.6014,16.7642,16.6014,16.7296,6500.0
2007-08-06 11:20:00,33.89,33.95,33.75,33.78,8200.0,16.7198,16.7494,16.6507,16.6655,8200.0
2007-08-06 11:25:00,33.79,34.03,33.79,34.03,5700.0,16.6704,16.7888,16.6704,16.7888,5700.0
2007-08-06 11:30:00,34.05,34.17,34.0,34.01,7700.0,16.7987,16.8579,16.774,16.779,7700.0
2007-08-06 11:35:00,34.0,34.0,33.77,33.81,4600.0,16.774,16.774,16.6606,16.6803,4600.0
2007-08-06 11:40:00,33.81,33.97,33.8,33.97,9400.0,16.6803,16.7592,16.6754,16.7592,9400.0
2007-08-06 11:45:00,33.96,34.35,33.9,34.35,5700.0,16.7543,16.9467,16.7247,16.9467,5700.0
2007-08-06 11:50:00,34.38,34.63,34.37,34.45,14700.0,16.9615,17.0848,16.9566,16.996,14700.0
2007-08-06 11:55:00,34.43,34.43,34.28,34.28,4000.0,16.9862,16.9862,16.9122,16.9122,4000.0
2007-08-06 12:00:00,34.25,34.26,34.1,34.18,7700.0,16.8974,16.9023,16.8234,16.8628,7700.0
2007-08-06 12:05:00,34.12,34.15,33.94,34.06,5000.0,16.8332,16.848,16.7444,16.8036,5000.0
2007-08-06 12:10:00,34.05,34.05,33.84,33.86,6800.0,16.7987,16.7987,16.6951,16.705,6800.0
2007-08-06 12:15:00,33.85,33.93,33.8,33.83,3400.0,16.7,16.7395,16.6754,16.6902,3400.0
2007-08-06 12:20:00,33.83,33.96,33.8,33.92,3700.0,16.6902,16.7543,16.6754,16.7346,3700.0
2007-08-06 12:25:00,33.94,33.97,33.91,33.97,3600.0,16.7444,16.7592,16.7296,16.7592,3600.0
2007-08-06 12:30:00,33.94,34.14,33.94,34.09,4200.0,16.7444,16.8431,16.7444,16.8184,4200.0
2007-08-06 12:35:00,34.1,34.43,34.1,34.43,6700.0,16.8234,16.9862,16.8234,16.9862,6700.0
2007-08-06 12:40:00,34.46,34.55,34.34,34.46,4500.0,17.001,17.0454,16.9418,17.001,4500.0
2007-08-06 12:45:00,34.42,34.82,34.42,34.79,9300.0,16.9812,17.1786,16.9812,17.1638,9300.0
2007-08-06 12:50:00,34.8,34.95,34.75,34.77,8600.0,17.1687,17.2427,17.144,17.1539,8600.0
2007-08-06 12:55:00,34.76,34.76,34.56,34.56,4200.0,17.149,17.149,17.0503,17.0503,4200.0
2007-08-06 13:00:00,34.5,34.61,34.46,34.61,3700.0,17.0207,17.075,17.001,17.075,3700.0
2007-08-06 13:05:00,34.58,34.61,34.28,34.3,10500.0,17.0602,17.075,16.9122,16.922,10500.0
2007-08-06 13:10:00,34.3,34.37,34.21,34.37,8900.0,16.922,16.9566,16.8776,16.9566,8900.0
2007-08-06 13:15:00,34.35,34.47,34.35,34.44,6300.0,16.9467,17.0059,16.9467,16.9911,6300.0
2007-08-06 13:20:00,34.45,34.5,34.34,34.4,6000.0,16.996,17.0207,16.9418,16.9714,6000.0
2007-08-06 13:25:00,34.37,34.48,34.35,34.37,4400.0,16.9566,17.0108,16.9467,16.9566,4400.0
2007-08-06 13:30:00,34.35,34.43,34.29,34.43,4600.0,16.9467,16.9862,16.9171,16.9862,4600.0
2007-08-06 13:35:00,34.42,34.47,34.39,34.43,4000.0,16.9812,17.0059,16.9664,16.9862,4000.0
2007-08-06 13:40:00,34.45,34.47,34.35,34.35,4200.0,16.996,17.0059,16.9467,16.9467,4200.0
2007-08-06 13:45:00,34.39,34.39,34.11,34.14,6000.0,16.9664,16.9664,16.8283,16.8431,6000.0
2007-08-06 13:50:00,34.14,34.23,34.13,34.21,4200.0,16.8431,16.8875,16.8382,16.8776,4200.0
2007-08-06 13:55:00,34.22,34.22,34.06,34.11,6400.0,16.8826,16.8826,16.8036,16.8283,6400.0
2007-08-06 14:00:00,34.11,34.23,34.1,34.16,6400.0,16.8283,16.8875,16.8234,16.853,6400.0
2007-08-06 14:05:00,34.16,34.44,34.15,34.4,12300.0,16.853,16.9911,16.848,16.9714,12300.0
2007-08-06 14:10:00,34.37,34.46,34.28,34.4,5200.0,16.9566,17.001,16.9122,16.9714,5200.0
2007-08-06 14:15:00,34.39,34.69,34.39,34.69,12300.0,16.9664,17.1144,16.9664,17.1144,12300.0
2007-08-06 14:20:00,34.66,34.73,34.6,34.64,8600.0,17.0996,17.1342,17.07,17.0898,8600.0
2007-08-06 14:25:00,34.64,34.67,34.52,34.53,12800.0,17.0898,17.1046,17.0306,17.0355,12800.0
2007-08-06 14:30:00,34.57,34.8,34.54,34.7,7700.0,17.0552,17.1687,17.0404,17.1194,7700.0
2007-08-06 14:35:00,34.75,35.01,34.72,34.98,10100.0,17.144,17.2723,17.1292,17.2575,10100.0
2007-08-06 14:40:00,35.0,35.22,35.0,35.19,13100.0,17.2674,17.3759,17.2674,17.3611,13100.0
2007-08-06 14:45:00,35.19,35.23,35.13,35.17,13200.0,17.3611,17.3808,17.3315,17.3512,13200.0
2007-08-06 14:50:00,35.17,35.21,35.13,35.17,13600.0,17.3512,17.371,17.3315,17.3512,13600.0
2007-08-06 14:55:00,35.15,35.16,34.99,35.11,9300.0,17.3414,17.3463,17.2624,17.3216,9300.0
2007-08-06 15:00:00,35.1,35.18,35.06,35.07,7700.0,17.3167,17.3562,17.297,17.3019,7700.0
2007-08-06 15:05:00,35.08,35.26,35.08,35.25,9500.0,17.3068,17.3956,17.3068,17.3907,9500.0
2007-08-06 15:10:00,35.28,35.37,35.18,35.32,13200.0,17.4055,17.4499,17.3562,17.4253,13200.0
2007-08-06 15:15:00,35.32,35.46,35.23,35.23,6400.0,17.4253,17.4943,17.3808,17.3808,6400.0
2007-08-06 15:20:00,35.22,35.22,35.04,35.19,10900.0,17.3759,17.3759,17.2871,17.3611,10900.0
2007-08-06 15:25:00,35.2,35.4,35.11,35.4,14900.0,17.366,17.4647,17.3216,17.4647,14900.0
2007-08-06 15:30:00,35.33,35.33,35.04,35.04,12600.0,17.4302,17.4302,17.2871,17.2871,12600.0
2007-08-06 15:35:00,35.04,35.17,35.02,35.05,14800.0,17.2871,17.3512,17.2772,17.292,14800.0
2007-08-06 15:40:00,35.04,35.15,34.94,34.96,8700.0,17.2871,17.3414,17.2378,17.2476,8700.0
2007-08-06 15:45:00,34.97,35.18,34.94,34.96,10000.0,17.2526,17.3562,17.2378,17.2476,10000.0
2007-08-06 15:50:00,34.96,35.12,34.96,35.06,9500.0,17.2476,17.3266,17.2476,17.297,9500.0
2007-08-06 15:55:00,35.07,35.2,35.03,35.13,15500.0,17.3019,17.366,17.2822,17.3315,15500.0
2007-08-07 09:30:00,34.9,34.9,34.5,34.71,8800.0,17.218,17.218,17.0207,17.1243,8800.0
2007-08-07 09:35:00,34.72,34.78,34.54,34.77,7000.0,17.1292,17.1588,17.0404,17.1539,7000.0
2007-08-07 09:40:00,34.78,34.78,34.72,34.74,2600.0,17.1588,17.1588,17.1292,17.1391,2600.0
2007-08-07 09:45:00,34.75,34.96,34.75,34.95,5400.0,17.144,17.2476,17.144,17.2427,5400.0
2007-08-07 09:50:00,34.97,34.97,34.87,34.94,5100.0,17.2526,17.2526,17.2032,17.2378,5100.0
2007-08-07 09:55:00,34.96,35.24,34.96,35.23,7600.0,17.2476,17.3858,17.2476,17.3808,7600.0
2007-08-07 10:00:00,35.22,35.53,35.18,35.45,12200.0,17.3759,17.5289,17.3562,17.4894,12200.0
2007-08-07 10:05:00,35.46,35.59,35.43,35.53,7700.0,17.4943,17.5585,17.4795,17.5289,7700.0
2007-08-07 10:10:00,35.52,35.56,35.37,35.45,7100.0,17.5239,17.5437,17.4499,17.4894,7100.0
2007-08-07 10:15:00,35.47,35.58,35.35,35.35,4600.0,17.4993,17.5535,17.4401,17.4401,4600.0
2007-08-07 10:20:00,35.34,35.38,35.14,35.28,8800.0,17.4351,17.4549,17.3364,17.4055,8800.0
2007-08-07 10:25:00,35.25,35.4,35.24,35.4,19700.0,17.3907,17.4647,17.3858,17.4647,19700.0
2007-08-07 10:30:00,35.34,35.45,35.32,35.45,9400.0,17.4351,17.4894,17.4253,17.4894,9400.0
2007-08-07 10:35:00,35.44,35.51,35.32,35.32,4000.0,17.4845,17.519,17.4253,17.4253,4000.0
2007-08-07 10:40:00,35.32,35.4,35.19,35.4,8900.0,17.4253,17.4647,17.3611,17.4647,8900.0
2007-08-07 10:45:00,35.35,35.51,35.28,35.5,10100.0,17.4401,17.519,17.4055,17.5141,10100.0
2007-08-07 10:50:00,35.52,35.56,35.47,35.54,3900.0,17.5239,17.5437,17.4993,17.5338,3900.0
2007-08-07 10:55:00,35.56,35.6,35.51,35.53,2400.0,17.5437,17.5634,17.519,17.5289,2400.0
2007-08-07 11:00:00,35.56,35.8,35.56,35.8,6300.0,17.5437,17.6621,17.5437,17.6621,6300.0
2007-08-07 11:05:00,35.8,35.8,35.52,35.55,6100.0,17.6621,17.6621,17.5239,17.5387,6100.0
2007-08-07 11:10:00,35.54,35.66,35.53,35.56,2300.0,17.5338,17.593,17.5289,17.5437,2300.0
2007-08-07 11:15:00,35.54,35.65,35.49,35.65,1700.0,17.5338,17.5881,17.5091,17.5881,1700.0
2007-08-07 11:20:00,35.63,35.63,35.44,35.51,3700.0,17.5782,17.5782,17.4845,17.519,3700.0
2007-08-07 11:25:00,35.49,35.53,35.42,35.48,4700.0,17.5091,17.5289,17.4746,17.5042,4700.0
2007-08-07 11:30:00,35.49,35.73,35.49,35.7,13400.0,17.5091,17.6275,17.5091,17.6127,13400.0
2007-08-07 11:35:00,35.65,35.65,35.53,35.58,4700.0,17.5881,17.5881,17.5289,17.5535,4700.0
2007-08-07 11:40:00,35.55,35.65,35.55,35.59,3300.0,17.5387,17.5881,17.5387,17.5585,3300.0
2007-08-07 11:45:00,35.59,35.6,35.53,35.59,4500.0,17.5585,17.5634,17.5289,17.5585,4500.0
2007-08-07 11:50:00,35.58,35.6,35.54,35.59,2600.0,17.5535,17.5634,17.5338,17.5585,2600.0
2007-08-07 11:55:00,35.58,35.59,35.51,35.59,2300.0,17.5535,17.5585,17.519,17.5585,2300.0
2007-08-07 12:00:00,35.6,35.6,35.51,35.57,2400.0,17.5634,17.5634,17.519,17.5486,2400.0
2007-08-07 12:05:00,35.56,36.02,35.56,36.01,12300.0,17.5437,17.7706,17.5437,17.7657,12300.0
2007-08-07 12:10:00,36.01,36.02,35.96,35.96,6300.0,17.7657,17.7706,17.741,17.741,6300.0
2007-08-07 12:15:00,35.96,36.03,35.89,35.98,7600.0,17.741,17.7755,17.7065,17.7509,7600.0
2007-08-07 12:20:00,35.96,36.04,35.96,36.03,10100.0,17.741,17.7805,17.741,17.7755,10100.0
2007-08-07 12:25:00,36.02,36.02,35.94,35.99,2800.0,17.7706,17.7706,17.7311,17.7558,2800.0
2007-08-07 12:30:00,36.01,36.23,36.0,36.23,5000.0,17.7657,17.8742,17.7607,17.8742,5000.0
2007-08-07 12:35:00,36.2,36.21,36.08,36.1,6700.0,17.8594,17.8643,17.8002,17.8101,6700.0
2007-08-07 12:40:00,36.09,36.11,36.01,36.01,1800.0,17.8051,17.815,17.7657,17.7657,1800.0
2007-08-07 12:45:00,35.97,36.13,35.88,36.0,17200.0,17.7459,17.8249,17.7015,17.7607,17200.0
2007-08-07 12:50:00,36.01,36.02,35.87,35.93,6700.0,17.7657,17.7706,17.6966,17.7262,6700.0
2007-08-07 12:55:00,35.95,35.95,35.7,35.89,9800.0,17.7361,17.7361,17.6127,17.7065,9800.0
2007-08-07 13:00:00,35.89,35.89,35.79,35.82,6800.0,17.7065,17.7065,17.6571,17.6719,6800.0
2007-08-07 13:05:00,35.81,35.93,35.79,35.92,7800.0,17.667,17.7262,17.6571,17.7213,7800.0
2007-08-07 13:10:00,35.96,36.05,35.9,35.98,5700.0,17.741,17.7854,17.7114,17.7509,5700.0
2007-08-07 13:15:00,35.94,35.97,35.84,35.97,5900.0,17.7311,17.7459,17.6818,17.7459,5900.0
2007-08-07 13:20:00,35.97,36.1,35.95,36.0,5300.0,17.7459,17.8101,17.7361,17.7607,5300.0
2007-08-07 13:25:00,36.04,36.07,36.02,36.04,3200.0,17.7805,17.7953,17.7706,17.7805,3200.0
2007-08-07 13:30:00,36.03,36.03,35.91,35.96,4200.0,17.7755,17.7755,17.7163,17.741,4200.0
2007-08-07 13:35:00,35.93,35.93,35.84,35.86,3400.0,17.7262,17.7262,17.6818,17.6917,3400.0
2007-08-07 13:40:00,35.79,35.85,35.77,35.82,3500.0,17.6571,17.6867,17.6473,17.6719,3500.0
2007-08-07 13:45:00,35.82,35.96,35.82,35.92,5700.0,17.6719,17.741,17.6719,17.7213,5700.0
2007-08-07 13:50:00,35.97,36.01,35.93,35.95,4000.0,17.7459,17.7657,17.7262,17.7361,4000.0
2007-08-07 13:55:00,35.94,36.01,35.88,36.01,10400.0,17.7311,17.7657,17.7015,17.7657,10400.0
2007-08-07 14:00:00,36.01,36.03,35.91,35.99,3700.0,17.7657,17.7755,17.7163,17.7558,3700.0
2007-08-07 14:05:00,35.99,36.04,35.99,36.02,2500.0,17.7558,17.7805,17.7558,17.7706,2500.0
2007-08-07 14:10:00,36.04,36.19,35.98,36.12,7600.0,17.7805,17.8545,17.7509,17.8199,7600.0
2007-08-07 14:15:00,36.01,36.01,35.27,35.27,11100.0,17.7657,17.7657,17.4006,17.4006,11100.0
2007-08-07 14:20:00,35.3,35.74,35.23,35.63,21400.0,17.4154,17.6325,17.3808,17.5782,21400.0
2007-08-07 14:25:00,35.7,36.03,35.33,35.39,13400.0,17.6127,17.7755,17.4302,17.4598,13400.0
2007-08-07 14:30:00,35.41,35.44,35.09,35.09,11100.0,17.4697,17.4845,17.3118,17.3118,11100.0
2007-08-07 14:35:00,35.08,35.31,35.07,35.17,19800.0,17.3068,17.4203,17.3019,17.3512,19800.0
2007-08-07 14:40:00,35.17,35.55,35.14,35.49,16200.0,17.3512,17.5387,17.3364,17.5091,16200.0
2007-08-07 14:45:00,35.44,35.74,35.37,35.73,11300.0,17.4845,17.6325,17.4499,17.6275,11300.0
2007-08-07 14:50:00,35.73,36.15,35.73,36.11,15100.0,17.6275,17.8347,17.6275,17.815,15100.0
2007-08-07 14:55:00,36.11,36.36,36.07,36.36,15700.0,17.815,17.9383,17.7953,17.9383,15700.0
2007-08-07 15:00:00,36.36,36.63,36.36,36.53,21000.0,17.9383,18.0715,17.9383,18.0222,21000.0
2007-08-07 15:05:00,36.54,36.6,36.43,36.46,12900.0,18.0271,18.0567,17.9729,17.9877,12900.0
2007-08-07 15:10:00,36.46,36.47,36.17,36.17,17800.0,17.9877,17.9926,17.8446,17.8446,17800.0
2007-08-07 15:15:00,36.17,36.33,35.96,36.05,19100.0,17.8446,17.9235,17.741,17.7854,19100.0
2007-08-07 15:20:00,36.09,36.11,35.81,36.06,12500.0,17.8051,17.815,17.667,17.7903,12500.0
2007-08-07 15:25:00,36.03,36.28,36.02,36.26,8000.0,17.7755,17.8989,17.7706,17.889,8000.0
2007-08-07 15:30:00,36.34,36.48,36.26,36.47,8000.0,17.9285,17.9975,17.889,17.9926,8000.0
2007-08-07 15:35:00,36.48,36.54,36.45,36.48,8600.0,17.9975,18.0271,17.9827,17.9975,8600.0
2007-08-07 15:40:00,36.48,36.52,36.31,36.39,12000.0,17.9975,18.0173,17.9137,17.9531,12000.0
2007-08-07 15:45:00,36.41,36.45,36.07,36.07,9800.0,17.963,17.9827,17.7953,17.7953,9800.0
2007-08-07 15:50:00,36.06,36.28,35.92,36.13,14500.0,17.7903,17.8989,17.7213,17.8249,14500.0
2007-08-07 15:55:00,36.13,36.38,36.13,36.35,16000.0,17.8249,17.9482,17.8249,17.9334,16000.0
2007-08-08 09:35:00,37.6,37.6,36.33,37.12,13600.0,18.5501,18.5501,17.9235,18.3133,13600.0
2007-08-08 09:40:00,37.12,38.02,37.12,37.76,27900.0,18.3133,18.7573,18.3133,18.629,27900.0
2007-08-08 09:45:00,37.76,37.86,37.75,37.8,13300.0,18.629,18.6784,18.6241,18.6488,13300.0
2007-08-08 09:50:00,37.78,38.02,37.5,37.51,20200.0,18.6389,18.7573,18.5008,18.5057,20200.0
2007-08-08 09:55:00,37.62,37.64,37.51,37.54,5000.0,18.56,18.5698,18.5057,18.5205,5000.0
2007-08-08 10:00:00,37.53,37.59,37.51,37.54,12100.0,18.5156,18.5452,18.5057,18.5205,12100.0
2007-08-08 10:05:00,37.55,37.59,37.39,37.57,13200.0,18.5254,18.5452,18.4465,18.5353,13200.0
2007-08-08 10:10:00,37.59,37.63,37.59,37.63,6200.0,18.5452,18.5649,18.5452,18.5649,6200.0
2007-08-08 10:15:00,37.61,38.1,37.61,38.02,8200.0,18.555,18.7968,18.555,18.7573,8200.0
2007-08-08 10:20:00,38.01,38.11,37.99,38.1,12100.0,18.7524,18.8017,18.7425,18.7968,12100.0
2007-08-08 10:25:00,38.1,38.27,38.09,38.25,11500.0,18.7968,18.8806,18.7918,18.8708,11500.0
2007-08-08 10:30:00,38.24,38.37,38.22,38.22,59000.0,18.8658,18.93,18.856,18.856,59000.0
2007-08-08 10:35:00,38.24,38.24,38.17,38.19,10300.0,18.8658,18.8658,18.8313,18.8412,10300.0
2007-08-08 10:40:00,38.2,38.2,38.15,38.19,68700.0,18.8461,18.8461,18.8214,18.8412,68700.0
2007-08-08 10:45:00,38.19,38.29,38.19,38.21,16400.0,18.8412,18.8905,18.8412,18.851,16400.0
2007-08-08 10:50:00,38.2,38.22,38.15,38.17,11200.0,18.8461,18.856,18.8214,18.8313,11200.0
2007-08-08 10:55:00,38.15,38.17,38.07,38.09,11200.0,18.8214,18.8313,18.782,18.7918,11200.0
2007-08-08 11:00:00,38.08,38.09,37.99,37.99,15100.0,18.7869,18.7918,18.7425,18.7425,15100.0
2007-08-08 11:05:00,38.0,38.0,37.94,37.94,6300.0,18.7474,18.7474,18.7178,18.7178,6300.0
2007-08-08 11:10:00,37.95,38.03,37.95,38.03,4800.0,18.7228,18.7622,18.7228,18.7622,4800.0
2007-08-08 11:15:00,38.04,38.11,38.02,38.1,30800.0,18.7672,18.8017,18.7573,18.7968,30800.0
2007-08-08 11:20:00,38.1,38.39,38.07,38.37,14400.0,18.7968,18.9398,18.782,18.93,14400.0
2007-08-08 11:25:00,38.39,38.56,38.39,38.43,11000.0,18.9398,19.0237,18.9398,18.9596,11000.0
2007-08-08 11:30:00,38.42,38.42,38.29,38.39,7500.0,18.9546,18.9546,18.8905,18.9398,7500.0
2007-08-08 11:35:00,38.4,38.45,38.39,38.42,14500.0,18.9448,18.9694,18.9398,18.9546,14500.0
2007-08-08 11:40:00,38.45,38.55,38.42,38.5,53500.0,18.9694,19.0188,18.9546,18.9941,53500.0
2007-08-08 11:45:00,38.51,38.51,38.46,38.47,6300.0,18.999,18.999,18.9744,18.9793,6300.0
2007-08-08 11:50:00,38.46,38.47,38.37,38.39,8300.0,18.9744,18.9793,18.93,18.9398,8300.0
2007-08-08 11:55:00,38.4,38.42,38.38,38.42,47100.0,18.9448,18.9546,18.9349,18.9546,47100.0
2007-08-08 12:00:00,38.41,38.44,38.37,38.38,7400.0,18.9497,18.9645,18.93,18.9349,7400.0
2007-08-08 12:05:00,38.38,38.41,38.37,38.39,5400.0,18.9349,18.9497,18.93,18.9398,5400.0
2007-08-08 12:10:00,38.4,38.42,38.37,38.39,10200.0,18.9448,18.9546,18.93,18.9398,10200.0
2007-08-08 12:15:00,38.39,38.4,38.35,38.35,14700.0,18.9398,18.9448,18.9201,18.9201,14700.0
2007-08-08 12:20:00,38.36,38.42,38.36,38.38,8000.0,18.925,18.9546,18.925,18.9349,8000.0
2007-08-08 12:25:00,38.38,38.41,38.36,38.36,6100.0,18.9349,18.9497,18.925,18.925,6100.0
2007-08-08 12:30:00,38.36,38.37,38.24,38.29,18800.0,18.925,18.93,18.8658,18.8905,18800.0
2007-08-08 12:35:00,38.29,38.37,38.28,38.37,6700.0,18.8905,18.93,18.8856,18.93,6700.0
2007-08-08 12:40:00,38.37,38.37,38.34,38.35,8200.0,18.93,18.93,18.9152,18.9201,8200.0
2007-08-08 12:45:00,38.34,38.46,38.33,38.46,55100.0,18.9152,18.9744,18.9102,18.9744,55100.0
2007-08-08 12:50:00,38.45,38.46,38.32,38.34,17400.0,18.9694,18.9744,18.9053,18.9152,17400.0
2007-08-08 12:55:00,38.36,38.4,38.35,38.35,9100.0,18.925,18.9448,18.9201,18.9201,9100.0
2007-08-08 13:00:00,38.36,38.36,38.33,38.35,4600.0,18.925,18.925,18.9102,18.9201,4600.0
2007-08-08 13:05:00,38.35,38.37,38.33,38.33,7700.0,18.9201,18.93,18.9102,18.9102,7700.0
2007-08-08 13:10:00,38.33,38.4,38.29,38.37,9100.0,18.9102,18.9448,18.8905,18.93,9100.0
2007-08-08 13:15:00,38.31,38.34,38.27,38.34,6500.0,18.9004,18.9152,18.8806,18.9152,6500.0
2007-08-08 13:20:00,38.34,38.34,38.27,38.27,3000.0,18.9152,18.9152,18.8806,18.8806,3000.0
2007-08-08 13:25:00,38.3,38.34,38.3,38.31,9600.0,18.8954,18.9152,18.8954,18.9004,9600.0
2007-08-08 13:30:00,38.31,38.4,38.29,38.4,6800.0,18.9004,18.9448,18.8905,18.9448,6800.0
2007-08-08 13:35:00,38.4,38.42,38.36,38.39,11000.0,18.9448,18.9546,18.925,18.9398,11000.0
2007-08-08 13:40:00,38.4,38.4,38.35,38.38,12200.0,18.9448,18.9448,18.9201,18.9349,12200.0
2007-08-08 13:45:00,38.38,38.43,38.35,38.35,17200.0,18.9349,18.9596,18.9201,18.9201,17200.0
2007-08-08 13:50:00,38.36,38.44,38.33,38.42,45900.0,18.925,18.9645,18.9102,18.9546,45900.0
2007-08-08 13:55:00,38.43,38.45,38.32,38.34,13800.0,18.9596,18.9694,18.9053,18.9152,13800.0
2007-08-08 14:00:00,38.34,38.37,38.32,38.37,22100.0,18.9152,18.93,18.9053,18.93,22100.0
2007-08-08 14:05:00,38.37,38.38,38.27,38.32,12600.0,18.93,18.9349,18.8806,18.9053,12600.0
2007-08-08 14:10:00,38.3,38.37,38.3,38.36,6900.0,18.8954,18.93,18.8954,18.925,6900.0
2007-08-08 14:15:00,38.33,38.36,38.31,38.35,9000.0,18.9102,18.925,18.9004,18.9201,9000.0
2007-08-08 14:20:00,38.36,38.36,38.29,38.33,22100.0,18.925,18.925,18.8905,18.9102,22100.0
2007-08-08 14:25:00,38.3,38.34,38.29,38.3,14600.0,18.8954,18.9152,18.8905,18.8954,14600.0
2007-08-08 14:30:00,38.3,38.36,38.3,38.32,8600.0,18.8954,18.925,18.8954,18.9053,8600.0
2007-08-08 14:35:00,38.32,38.38,38.14,38.17,10400.0,18.9053,18.9349,18.8165,18.8313,10400.0
2007-08-08 14:40:00,38.16,38.25,38.14,38.23,5400.0,18.8264,18.8708,18.8165,18.8609,5400.0
2007-08-08 14:45:00,38.21,38.29,38.18,38.21,4000.0,18.851,18.8905,18.8362,18.851,4000.0
2007-08-08 14:50:00,38.2,38.26,38.12,38.21,4000.0,18.8461,18.8757,18.8066,18.851,4000.0
2007-08-08 14:55:00,38.22,38.25,38.14,38.14,15400.0,18.856,18.8708,18.8165,18.8165,15400.0
2007-08-08 15:00:00,38.16,38.3,38.13,38.27,27700.0,18.8264,18.8954,18.8116,18.8806,27700.0
2007-08-08 15:05:00,38.25,38.36,38.15,38.22,16700.0,18.8708,18.925,18.8214,18.856,16700.0
2007-08-08 15:10:00,38.23,38.36,38.18,38.24,22100.0,18.8609,18.925,18.8362,18.8658,22100.0
2007-08-08 15:15:00,38.24,38.28,38.14,38.17,21800.0,18.8658,18.8856,18.8165,18.8313,21800.0
2007-08-08 15:20:00,38.17,38.35,38.07,38.11,27500.0,18.8313,18.9201,18.782,18.8017,27500.0
2007-08-08 15:25:00,38.13,38.19,38.0,38.05,20300.0,18.8116,18.8412,18.7474,18.7721,20300.0
2007-08-08 15:30:00,38.05,38.19,37.8,38.19,19400.0,18.7721,18.8412,18.6488,18.8412,19400.0
2007-08-08 15:35:00,38.2,38.2,38.01,38.2,29300.0,18.8461,18.8461,18.7524,18.8461,29300.0
2007-08-08 15:40:00,38.2,38.36,38.04,38.16,18400.0,18.8461,18.925,18.7672,18.8264,18400.0
2007-08-08 15:45:00,38.18,38.38,37.94,38.3,18900.0,18.8362,18.9349,18.7178,18.8954,18900.0
2007-08-08 15:50:00,38.31,38.84,38.24,38.7,14200.0,18.9004,19.1619,18.8658,19.0928,14200.0
2007-08-08 15:55:00,38.73,39.06,38.71,38.93,30800.0,19.1076,19.2704,19.0977,19.2063,30800.0
2007-08-09 09:30:00,38.4,38.44,38.07,38.07,12600.0,18.9448,18.9645,18.782,18.782,12600.0
2007-08-09 09:35:00,38.13,38.29,38.05,38.29,15600.0,18.8116,18.8905,18.7721,18.8905,15600.0
2007-08-09 09:40:00,38.26,38.4,38.1,38.16,17700.0,18.8757,18.9448,18.7968,18.8264,17700.0
2007-08-09 09:45:00,38.08,39.1,38.07,38.88,33100.0,18.7869,19.2901,18.782,19.1816,33100.0
2007-08-09 09:50:00,38.93,39.24,38.51,39.17,36700.0,19.2063,19.3592,18.999,19.3247,36700.0
2007-08-09 09:55:00,39.22,39.36,39.02,39.02,14400.0,19.3493,19.4184,19.2507,19.2507,14400.0
2007-08-09 10:00:00,39.09,39.34,38.85,39.1,26700.0,19.2852,19.4085,19.1668,19.2901,26700.0
2007-08-09 10:05:00,39.13,39.3,39.11,39.3,18900.0,19.3049,19.3888,19.2951,19.3888,18900.0
2007-08-09 10:10:00,39.3,39.41,39.17,39.17,30900.0,19.3888,19.4431,19.3247,19.3247,30900.0
2007-08-09 10:15:00,39.2,39.3,39.07,39.1,32000.0,19.3395,19.3888,19.2753,19.2901,32000.0
2007-08-09 10:20:00,39.1,39.22,38.99,39.22,16900.0,19.2901,19.3493,19.2359,19.3493,16900.0
2007-08-09 10:25:00,39.17,39.41,39.1,39.41,5800.0,19.3247,19.4431,19.2901,19.4431,5800.0
2007-08-09 10:30:00,39.39,39.48,39.23,39.43,34700.0,19.4332,19.4776,19.3543,19.4529,34700.0
2007-08-09 10:35:00,39.43,39.44,38.86,38.86,36200.0,19.4529,19.4579,19.1717,19.1717,36200.0
2007-08-09 10:40:00,38.88,39.3,38.88,39.23,21500.0,19.1816,19.3888,19.1816,19.3543,21500.0
2007-08-09 10:45:00,39.23,39.26,38.93,39.13,37000.0,19.3543,19.3691,19.2063,19.3049,37000.0
2007-08-09 10:50:00,39.14,39.24,39.01,39.18,34400.0,19.3099,19.3592,19.2457,19.3296,34400.0
2007-08-09 10:55:00,39.16,39.31,39.1,39.26,28500.0,19.3197,19.3937,19.2901,19.3691,28500.0
2007-08-09 11:00:00,39.23,39.37,39.08,39.15,25400.0,19.3543,19.4233,19.2803,19.3148,25400.0
2007-08-09 11:05:00,39.16,39.26,39.13,39.22,20100.0,19.3197,19.3691,19.3049,19.3493,20100.0
2007-08-09 11:10:00,39.23,39.38,39.22,39.33,33500.0,19.3543,19.4283,19.3493,19.4036,33500.0
2007-08-09 11:15:00,39.3,39.34,39.25,39.29,16900.0,19.3888,19.4085,19.3641,19.3839,16900.0
2007-08-09 11:20:00,39.3,39.32,39.19,39.23,12700.0,19.3888,19.3987,19.3345,19.3543,12700.0
2007-08-09 11:25:00,39.22,39.22,39.12,39.13,13900.0,19.3493,19.3493,19.3,19.3049,13900.0
2007-08-09 11:30:00,39.12,39.25,39.12,39.21,19800.0,19.3,19.3641,19.3,19.3444,19800.0
2007-08-09 11:35:00,39.23,39.26,39.09,39.09,18200.0,19.3543,19.3691,19.2852,19.2852,18200.0
2007-08-09 11:40:00,39.09,39.19,39.06,39.12,18500.0,19.2852,19.3345,19.2704,19.3,18500.0
2007-08-09 11:45:00,39.13,39.26,39.11,39.2,49700.0,19.3049,19.3691,19.2951,19.3395,49700.0
2007-08-09 11:50:00,39.2,39.21,39.09,39.12,26400.0,19.3395,19.3444,19.2852,19.3,26400.0
2007-08-09 11:55:00,39.11,39.25,39.1,39.21,20500.0,19.2951,19.3641,19.2901,19.3444,20500.0
2007-08-09 12:00:00,39.21,39.6,39.21,39.6,24600.0,19.3444,19.5368,19.3444,19.5368,24600.0
2007-08-09 12:05:00,39.58,39.72,39.51,39.7,9700.0,19.5269,19.596,19.4924,19.5861,9700.0
2007-08-09 12:10:00,39.7,39.88,39.62,39.83,10500.0,19.5861,19.6749,19.5467,19.6503,10500.0
2007-08-09 12:15:00,39.81,39.92,39.72,39.75,14000.0,19.6404,19.6947,19.596,19.6108,14000.0
2007-08-09 12:20:00,39.8,39.82,39.6,39.72,7200.0,19.6355,19.6453,19.5368,19.596,7200.0
2007-08-09 12:25:00,39.69,39.71,39.56,39.61,8200.0,19.5812,19.5911,19.5171,19.5417,8200.0
2007-08-09 12:30:00,39.63,39.63,39.5,39.56,8200.0,19.5516,19.5516,19.4875,19.5171,8200.0
2007-08-09 12:35:00,39.53,39.59,39.18,39.18,11900.0,19.5023,19.5319,19.3296,19.3296,11900.0
2007-08-09 12:40:00,39.22,39.23,39.1,39.19,11600.0,19.3493,19.3543,19.2901,19.3345,11600.0
2007-08-09 12:45:00,39.15,39.15,38.63,38.63,17400.0,19.3148,19.3148,19.0583,19.0583,17400.0
2007-08-09 12:50:00,38.63,38.82,38.54,38.65,41900.0,19.0583,19.152,19.0138,19.0681,41900.0
2007-08-09 12:55:00,38.66,38.95,38.65,38.95,18800.0,19.0731,19.2161,19.0681,19.2161,18800.0
2007-08-09 13:00:00,38.9,38.97,38.74,38.8,15400.0,19.1915,19.226,19.1125,19.1421,15400.0
2007-08-09 13:05:00,38.78,39.02,38.73,38.83,18500.0,19.1323,19.2507,19.1076,19.1569,18500.0
2007-08-09 13:10:00,38.84,38.85,38.72,38.75,23800.0,19.1619,19.1668,19.1027,19.1175,23800.0
2007-08-09 13:15:00,38.75,38.85,38.64,38.69,19700.0,19.1175,19.1668,19.0632,19.0879,19700.0
2007-08-09 13:20:00,38.65,38.68,38.41,38.64,13400.0,19.0681,19.0829,18.9497,19.0632,13400.0
2007-08-09 13:25:00,38.66,38.76,38.63,38.71,11500.0,19.0731,19.1224,19.0583,19.0977,11500.0
2007-08-09 13:30:00,38.7,39.15,38.7,39.03,10800.0,19.0928,19.3148,19.0928,19.2556,10800.0
2007-08-09 13:35:00,39.06,39.15,39.0,39.14,8200.0,19.2704,19.3148,19.2408,19.3099,8200.0
2007-08-09 13:40:00,39.11,39.11,38.9,38.96,10500.0,19.2951,19.2951,19.1915,19.2211,10500.0
2007-08-09 13:45:00,38.97,39.08,38.88,38.88,15800.0,19.226,19.2803,19.1816,19.1816,15800.0
2007-08-09 13:50:00,38.83,38.92,38.82,38.85,5600.0,19.1569,19.2013,19.152,19.1668,5600.0
2007-08-09 13:55:00,38.85,38.99,38.85,38.94,7300.0,19.1668,19.2359,19.1668,19.2112,7300.0
2007-08-09 14:00:00,38.91,38.91,38.62,38.74,7500.0,19.1964,19.1964,19.0533,19.1125,7500.0
2007-08-09 14:05:00,38.75,38.78,38.57,38.65,12700.0,19.1175,19.1323,19.0286,19.0681,12700.0
2007-08-09 14:10:00,38.64,38.75,38.64,38.75,11800.0,19.0632,19.1175,19.0632,19.1175,11800.0
2007-08-09 14:15:00,38.71,39.18,38.68,39.16,21600.0,19.0977,19.3296,19.0829,19.3197,21600.0
2007-08-09 14:20:00,39.16,39.18,39.02,39.11,9600.0,19.3197,19.3296,19.2507,19.2951,9600.0
2007-08-09 14:25:00,39.11,39.11,38.88,38.92,9800.0,19.2951,19.2951,19.1816,19.2013,9800.0
2007-08-09 14:30:00,38.91,39.02,38.8,38.9,9900.0,19.1964,19.2507,19.1421,19.1915,9900.0
2007-08-09 14:35:00,38.89,39.24,38.89,39.04,9100.0,19.1865,19.3592,19.1865,19.2605,9100.0
2007-08-09 14:40:00,39.0,39.1,38.92,39.0,37900.0,19.2408,19.2901,19.2013,19.2408,37900.0
2007-08-09 14:45:00,39.02,39.04,38.82,38.9,13500.0,19.2507,19.2605,19.152,19.1915,13500.0
2007-08-09 14:50:00,38.87,38.9,38.71,38.81,10000.0,19.1767,19.1915,19.0977,19.1471,10000.0
2007-08-09 14:55:00,38.72,38.86,38.6,38.6,14100.0,19.1027,19.1717,19.0435,19.0435,14100.0
2007-08-09 15:00:00,38.58,38.9,38.53,38.62,15000.0,19.0336,19.1915,19.0089,19.0533,15000.0
2007-08-09 15:05:00,38.62,38.94,38.52,38.93,17900.0,19.0533,19.2112,19.004,19.2063,17900.0
2007-08-09 15:10:00,38.94,39.21,38.84,39.11,10900.0,19.2112,19.3444,19.1619,19.2951,10900.0
2007-08-09 15:15:00,39.16,39.33,38.97,39.17,16400.0,19.3197,19.4036,19.226,19.3247,16400.0
2007-08-09 15:20:00,39.13,39.2,38.98,39.08,15700.0,19.3049,19.3395,19.2309,19.2803,15700.0
2007-08-09 15:25:00,39.07,39.38,39.0,39.08,10600.0,19.2753,19.4283,19.2408,19.2803,10600.0
2007-08-09 15:30:00,39.11,39.38,39.09,39.33,14000.0,19.2951,19.4283,19.2852,19.4036,14000.0
2007-08-09 15:35:00,39.37,39.48,39.26,39.31,17200.0,19.4233,19.4776,19.3691,19.3937,17200.0
2007-08-09 15:40:00,39.34,39.56,38.91,39.56,11300.0,19.4085,19.5171,19.1964,19.5171,11300.0
2007-08-09 15:45:00,39.53,39.87,39.27,39.86,9700.0,19.5023,19.67,19.374,19.6651,9700.0
2007-08-09 15:50:00,39.8,39.84,39.33,39.41,17800.0,19.6355,19.6552,19.4036,19.4431,17800.0
2007-08-09 15:55:00,39.4,39.69,39.17,39.17,16800.0,19.4381,19.5812,19.3247,19.3247,16800.0
2007-08-10 09:30:00,38.63,38.7,38.28,38.28,7100.0,19.0583,19.0928,18.8856,18.8856,7100.0
2007-08-10 09:35:00,38.26,38.44,38.15,38.3,7100.0,18.8757,18.9645,18.8214,18.8954,7100.0
2007-08-10 09:40:00,38.29,38.33,38.02,38.02,13000.0,18.8905,18.9102,18.7573,18.7573,13000.0
2007-08-10 09:45:00,38.11,38.24,37.94,38.0,23900.0,18.8017,18.8658,18.7178,18.7474,23900.0
2007-08-10 09:50:00,38.0,38.1,37.56,37.67,21600.0,18.7474,18.7968,18.5304,18.5846,21600.0
2007-08-10 09:55:00,37.68,37.8,37.63,37.76,43500.0,18.5896,18.6488,18.5649,18.629,43500.0
2007-08-10 10:00:00,37.73,37.86,37.73,37.79,45500.0,18.6142,18.6784,18.6142,18.6438,45500.0
2007-08-10 10:05:00,37.8,37.82,37.65,37.77,23200.0,18.6488,18.6586,18.5748,18.634,23200.0
2007-08-10 10:10:00,37.78,37.95,37.71,37.93,19000.0,18.6389,18.7228,18.6044,18.7129,19000.0
2007-08-10 10:15:00,37.87,38.0,37.82,37.96,15700.0,18.6833,18.7474,18.6586,18.7277,15700.0
2007-08-10 10:20:00,37.98,38.01,37.92,37.98,7300.0,18.7376,18.7524,18.708,18.7376,7300.0
2007-08-10 10:25:00,37.98,38.0,37.9,38.0,14800.0,18.7376,18.7474,18.6981,18.7474,14800.0
2007-08-10 10:30:00,38.0,38.0,37.85,37.95,46000.0,18.7474,18.7474,18.6734,18.7228,46000.0
2007-08-10 10:35:00,37.94,37.94,37.58,37.58,10200.0,18.7178,18.7178,18.5402,18.5402,10200.0
2007-08-10 10:40:00,37.59,37.62,37.36,37.39,23900.0,18.5452,18.56,18.4317,18.4465,23900.0
2007-08-10 10:45:00,37.41,37.46,37.32,37.4,29500.0,18.4564,18.481,18.412,18.4514,29500.0
2007-08-10 10:50:00,37.42,37.58,37.39,37.52,80000.0,18.4613,18.5402,18.4465,18.5106,80000.0
2007-08-10 10:55:00,37.52,37.52,37.35,37.38,56600.0,18.5106,18.5106,18.4268,18.4416,56600.0
2007-08-10 11:00:00,37.37,37.63,37.37,37.6,19900.0,18.4366,18.5649,18.4366,18.5501,19900.0
2007-08-10 11:05:00,37.61,37.7,37.47,37.61,21500.0,18.555,18.5994,18.486,18.555,21500.0
2007-08-10 11:10:00,37.61,37.79,37.5,37.56,14500.0,18.555,18.6438,18.5008,18.5304,14500.0
2007-08-10 11:15:00,37.61,37.61,37.45,37.46,10700.0,18.555,18.555,18.4761,18.481,10700.0
2007-08-10 11:20:00,37.46,37.56,37.33,37.52,9400.0,18.481,18.5304,18.4169,18.5106,9400.0
2007-08-10 11:25:00,37.48,37.58,37.38,37.51,7500.0,18.4909,18.5402,18.4416,18.5057,7500.0
2007-08-10 11:30:00,37.51,37.51,37.32,37.37,8700.0,18.5057,18.5057,18.412,18.4366,8700.0
2007-08-10 11:35:00,37.36,37.36,37.19,37.19,5500.0,18.4317,18.4317,18.3478,18.3478,5500.0
2007-08-10 11:40:00,37.19,37.21,37.01,37.04,12800.0,18.3478,18.3577,18.259,18.2738,12800.0
2007-08-10 11:45:00,37.04,37.18,37.03,37.07,31800.0,18.2738,18.3429,18.2689,18.2886,31800.0
2007-08-10 11:50:00,37.09,37.09,37.01,37.05,8800.0,18.2985,18.2985,18.259,18.2788,8800.0
2007-08-10 11:55:00,37.04,37.11,36.92,37.08,29100.0,18.2738,18.3084,18.2146,18.2936,29100.0
2007-08-10 12:00:00,37.07,37.13,37.02,37.02,11500.0,18.2886,18.3182,18.264,18.264,11500.0
2007-08-10 12:05:00,37.03,37.08,36.96,37.03,23600.0,18.2689,18.2936,18.2344,18.2689,23600.0
2007-08-10 12:10:00,37.04,37.1,37.01,37.06,34900.0,18.2738,18.3034,18.259,18.2837,34900.0
2007-08-10 12:15:00,37.04,37.23,37.04,37.21,39900.0,18.2738,18.3676,18.2738,18.3577,39900.0
2007-08-10 12:20:00,37.21,37.58,37.21,37.54,24900.0,18.3577,18.5402,18.3577,18.5205,24900.0
2007-08-10 12:25:00,37.54,37.73,37.54,37.63,41300.0,18.5205,18.6142,18.5205,18.5649,41300.0
2007-08-10 12:30:00,37.63,37.68,37.19,37.2,11400.0,18.5649,18.5896,18.3478,18.3528,11400.0
2007-08-10 12:35:00,37.2,37.26,37.15,37.22,8100.0,18.3528,18.3824,18.3281,18.3626,8100.0
2007-08-10 12:40:00,37.21,37.21,37.02,37.09,11000.0,18.3577,18.3577,18.264,18.2985,11000.0
2007-08-10 12:45:00,37.12,37.18,37.06,37.07,6000.0,18.3133,18.3429,18.2837,18.2886,6000.0
2007-08-10 12:50:00,37.07,37.31,37.07,37.28,13500.0,18.2886,18.407,18.2886,18.3922,13500.0
2007-08-10 12:55:00,37.29,37.29,37.05,37.08,12800.0,18.3972,18.3972,18.2788,18.2936,12800.0
2007-08-10 13:00:00,37.06,37.12,37.03,37.05,14100.0,18.2837,18.3133,18.2689,18.2788,14100.0
2007-08-10 13:05:00,37.05,37.12,36.93,37.12,16500.0,18.2788,18.3133,18.2195,18.3133,16500.0
2007-08-10 13:10:00,37.16,37.16,36.93,36.98,17500.0,18.333,18.333,18.2195,18.2442,17500.0
2007-08-10 13:15:00,36.96,37.16,36.92,37.11,21200.0,18.2344,18.333,18.2146,18.3084,21200.0
2007-08-10 13:20:00,37.11,37.25,36.91,37.15,16100.0,18.3084,18.3774,18.2097,18.3281,16100.0
2007-08-10 13:25:00,37.16,37.19,36.94,36.94,5500.0,18.333,18.3478,18.2245,18.2245,5500.0
2007-08-10 13:30:00,36.97,36.97,36.84,36.9,10000.0,18.2393,18.2393,18.1751,18.2047,10000.0
2007-08-10 13:35:00,36.9,37.13,36.9,37.07,14900.0,18.2047,18.3182,18.2047,18.2886,14900.0
2007-08-10 13:40:00,37.05,37.1,36.88,36.91,13000.0,18.2788,18.3034,18.1949,18.2097,13000.0
2007-08-10 13:45:00,36.88,36.88,36.72,36.72,10300.0,18.1949,18.1949,18.1159,18.1159,10300.0
2007-08-10 13:50:00,36.67,36.99,36.64,36.75,16300.0,18.0913,18.2492,18.0765,18.1307,16300.0
2007-08-10 13:55:00,36.75,36.85,36.75,36.81,7500.0,18.1307,18.1801,18.1307,18.1603,7500.0
2007-08-10 14:00:00,36.82,36.84,36.7,36.8,17700.0,18.1653,18.1751,18.1061,18.1554,17700.0
2007-08-10 14:05:00,36.84,37.27,36.78,37.1,20500.0,18.1751,18.3873,18.1455,18.3034,20500.0
2007-08-10 14:10:00,37.1,37.16,36.89,36.93,15700.0,18.3034,18.333,18.1998,18.2195,15700.0
2007-08-10 14:15:00,36.93,37.05,36.93,37.03,12200.0,18.2195,18.2788,18.2195,18.2689,12200.0
2007-08-10 14:20:00,37.02,37.31,36.97,37.06,5700.0,18.264,18.407,18.2393,18.2837,5700.0
2007-08-10 14:25:00,37.06,37.18,37.03,37.07,7400.0,18.2837,18.3429,18.2689,18.2886,7400.0
2007-08-10 14:30:00,37.05,37.32,36.97,37.16,23400.0,18.2788,18.412,18.2393,18.333,23400.0
2007-08-10 14:35:00,37.16,37.26,37.14,37.18,11400.0,18.333,18.3824,18.3232,18.3429,11400.0
2007-08-10 14:40:00,37.19,37.32,37.18,37.3,14600.0,18.3478,18.412,18.3429,18.4021,14600.0
2007-08-10 14:45:00,37.3,37.57,37.26,37.56,10300.0,18.4021,18.5353,18.3824,18.5304,10300.0
2007-08-10 14:50:00,37.57,37.58,37.43,37.48,11400.0,18.5353,18.5402,18.4662,18.4909,11400.0
2007-08-10 14:55:00,37.48,37.72,37.46,37.48,24200.0,18.4909,18.6093,18.481,18.4909,24200.0
2007-08-10 15:00:00,37.48,37.5,37.41,37.49,9900.0,18.4909,18.5008,18.4564,18.4958,9900.0
2007-08-10 15:05:00,37.49,37.64,37.43,37.51,25500.0,18.4958,18.5698,18.4662,18.5057,25500.0
2007-08-10 15:10:00,37.52,37.69,37.48,37.68,9900.0,18.5106,18.5945,18.4909,18.5896,9900.0
2007-08-10 15:15:00,37.69,37.77,37.64,37.67,18100.0,18.5945,18.634,18.5698,18.5846,18100.0
2007-08-10 15:20:00,37.64,37.66,37.52,37.56,12700.0,18.5698,18.5797,18.5106,18.5304,12700.0
2007-08-10 15:25:00,37.57,37.74,37.53,37.6,22400.0,18.5353,18.6192,18.5156,18.5501,22400.0
2007-08-10 15:30:00,37.58,37.68,37.5,37.52,12200.0,18.5402,18.5896,18.5008,18.5106,12200.0
2007-08-10 15:35:00,37.53,37.75,37.52,37.65,13700.0,18.5156,18.6241,18.5106,18.5748,13700.0
2007-08-10 15:40:00,37.65,37.7,37.54,37.54,9000.0,18.5748,18.5994,18.5205,18.5205,9000.0
2007-08-10 15:45:00,37.54,37.88,37.52,37.66,24400.0,18.5205,18.6882,18.5106,18.5797,24400.0
2007-08-10 15:50:00,37.59,37.7,37.59,37.69,11700.0,18.5452,18.5994,18.5452,18.5945,11700.0
2007-08-10 15:55:00,37.67,37.7,37.46,37.53,22400.0,18.5846,18.5994,18.481,18.5156,22400.0
2007-08-13 09:30:00,37.4,37.9,37.4,37.7,8000.0,18.4514,18.6981,18.4514,18.5994,8000.0
2007-08-13 09:35:00,37.64,37.74,37.54,37.56,3300.0,18.5698,18.6192,18.5205,18.5304,3300.0
2007-08-13 09:40:00,37.56,37.66,37.28,37.38,5700.0,18.5304,18.5797,18.3922,18.4416,5700.0
2007-08-13 09:45:00,37.4,37.48,37.32,37.36,5900.0,18.4514,18.4909,18.412,18.4317,5900.0
2007-08-13 09:50:00,37.39,37.57,37.39,37.45,4200.0,18.4465,18.5353,18.4465,18.4761,4200.0
2007-08-13 09:55:00,37.44,37.44,37.3,37.4,3200.0,18.4712,18.4712,18.4021,18.4514,3200.0
2007-08-13 10:00:00,37.4,37.58,37.29,37.41,5000.0,18.4514,18.5402,18.3972,18.4564,5000.0
2007-08-13 10:05:00,37.35,37.54,37.24,37.26,5500.0,18.4268,18.5205,18.3725,18.3824,5500.0
2007-08-13 10:10:00,37.22,37.34,36.86,37.1,12300.0,18.3626,18.4218,18.185,18.3034,12300.0
2007-08-13 10:15:00,36.97,36.97,36.66,36.7,13600.0,18.2393,18.2393,18.0863,18.1061,13600.0
2007-08-13 10:20:00,36.72,36.81,36.68,36.68,7300.0,18.1159,18.1603,18.0962,18.0962,7300.0
2007-08-13 10:25:00,36.76,36.97,36.69,36.88,6600.0,18.1357,18.2393,18.1011,18.1949,6600.0
2007-08-13 10:30:00,36.83,36.86,36.8,36.82,3600.0,18.1702,18.185,18.1554,18.1653,3600.0
2007-08-13 10:35:00,36.81,37.21,36.81,37.14,6600.0,18.1603,18.3577,18.1603,18.3232,6600.0
2007-08-13 10:40:00,37.14,37.43,37.1,37.35,11900.0,18.3232,18.4662,18.3034,18.4268,11900.0
2007-08-13 10:45:00,37.35,37.51,37.3,37.51,4700.0,18.4268,18.5057,18.4021,18.5057,4700.0
2007-08-13 10:50:00,37.49,37.51,37.35,37.38,22100.0,18.4958,18.5057,18.4268,18.4416,22100.0
2007-08-13 10:55:00,37.39,37.52,37.38,37.52,4500.0,18.4465,18.5106,18.4416,18.5106,4500.0
2007-08-13 11:00:00,37.52,37.61,37.37,37.41,10100.0,18.5106,18.555,18.4366,18.4564,10100.0
2007-08-13 11:05:00,37.42,37.68,37.4,37.54,11000.0,18.4613,18.5896,18.4514,18.5205,11000.0
2007-08-13 11:10:00,37.54,37.98,37.54,37.93,7000.0,18.5205,18.7376,18.5205,18.7129,7000.0
2007-08-13 11:15:00,37.91,37.91,37.76,37.76,2600.0,18.703,18.703,18.629,18.629,2600.0
2007-08-13 11:20:00,37.84,38.02,37.84,38.02,8500.0,18.6685,18.7573,18.6685,18.7573,8500.0
2007-08-13 11:25:00,38.03,38.14,37.94,38.01,6700.0,18.7622,18.8165,18.7178,18.7524,6700.0
2007-08-13 11:30:00,38.01,38.02,37.96,37.97,1300.0,18.7524,18.7573,18.7277,18.7326,1300.0
2007-08-13 11:35:00,38.03,38.08,38.03,38.05,1900.0,18.7622,18.7869,18.7622,18.7721,1900.0
2007-08-13 11:40:00,38.01,38.01,37.94,38.0,2400.0,18.7524,18.7524,18.7178,18.7474,2400.0
2007-08-13 11:45:00,37.96,38.01,37.83,37.94,5200.0,18.7277,18.7524,18.6636,18.7178,5200.0
2007-08-13 11:50:00,37.94,37.98,37.94,37.95,4900.0,18.7178,18.7376,18.7178,18.7228,4900.0
2007-08-13 11:55:00,37.94,37.99,37.91,37.98,3300.0,18.7178,18.7425,18.703,18.7376,3300.0
2007-08-13 12:00:00,37.95,37.95,37.74,37.87,3300.0,18.7228,18.7228,18.6192,18.6833,3300.0
2007-08-13 12:05:00,37.86,37.9,37.85,37.9,1200.0,18.6784,18.6981,18.6734,18.6981,1200.0
2007-08-13 12:10:00,37.89,37.89,37.87,37.87,2600.0,18.6932,18.6932,18.6833,18.6833,2600.0
2007-08-13 12:15:00,37.87,37.87,37.85,37.87,3200.0,18.6833,18.6833,18.6734,18.6833,3200.0
2007-08-13 12:20:00,37.87,37.87,37.71,37.71,5000.0,18.6833,18.6833,18.6044,18.6044,5000.0
2007-08-13 12:25:00,37.75,37.77,37.51,37.51,3800.0,18.6241,18.634,18.5057,18.5057,3800.0
2007-08-13 12:30:00,37.54,37.57,37.46,37.51,2900.0,18.5205,18.5353,18.481,18.5057,2900.0
2007-08-13 12:35:00,37.5,37.65,37.5,37.63,2300.0,18.5008,18.5748,18.5008,18.5649,2300.0
2007-08-13 12:40:00,37.59,37.59,37.48,37.5,1300.0,18.5452,18.5452,18.4909,18.5008,1300.0
2007-08-13 12:45:00,37.47,37.49,37.4,37.48,9400.0,18.486,18.4958,18.4514,18.4909,9400.0
2007-08-13 12:50:00,37.47,37.48,37.4,37.47,5800.0,18.486,18.4909,18.4514,18.486,5800.0
2007-08-13 12:55:00,37.43,37.63,37.43,37.6,2700.0,18.4662,18.5649,18.4662,18.5501,2700.0
2007-08-13 13:00:00,37.56,37.62,37.56,37.61,3800.0,18.5304,18.56,18.5304,18.555,3800.0
2007-08-13 13:05:00,37.59,37.62,37.59,37.62,4100.0,18.5452,18.56,18.5452,18.56,4100.0
2007-08-13 13:10:00,37.65,37.65,37.55,37.55,2200.0,18.5748,18.5748,18.5254,18.5254,2200.0
2007-08-13 13:15:00,37.53,37.57,37.48,37.57,2700.0,18.5156,18.5353,18.4909,18.5353,2700.0
2007-08-13 13:20:00,37.57,37.57,37.42,37.46,8400.0,18.5353,18.5353,18.4613,18.481,8400.0
2007-08-13 13:25:00,37.48,37.51,37.46,37.46,7500.0,18.4909,18.5057,18.481,18.481,7500.0
2007-08-13 13:30:00,37.43,37.68,37.42,37.68,2400.0,18.4662,18.5896,18.4613,18.5896,2400.0
2007-08-13 13:35:00,37.75,37.75,37.7,37.71,2400.0,18.6241,18.6241,18.5994,18.6044,2400.0
2007-08-13 13:40:00,37.74,37.75,37.7,37.7,2300.0,18.6192,18.6241,18.5994,18.5994,2300.0
2007-08-13 13:45:00,37.7,37.7,37.68,37.69,56200.0,18.5994,18.5994,18.5896,18.5945,56200.0
2007-08-13 13:50:00,37.68,37.69,37.68,37.69,4300.0,18.5896,18.5945,18.5896,18.5945,4300.0
2007-08-13 13:55:00,37.7,37.85,37.7,37.85,1800.0,18.5994,18.6734,18.5994,18.6734,1800.0
2007-08-13 14:00:00,37.86,37.86,37.75,37.75,1700.0,18.6784,18.6784,18.6241,18.6241,1700.0
2007-08-13 14:05:00,37.81,37.81,37.7,37.7,1500.0,18.6537,18.6537,18.5994,18.5994,1500.0
2007-08-13 14:10:00,37.73,37.73,37.69,37.69,1500.0,18.6142,18.6142,18.5945,18.5945,1500.0
2007-08-13 14:15:00,37.69,37.69,37.62,37.65,3200.0,18.5945,18.5945,18.56,18.5748,3200.0
2007-08-13 14:20:00,37.69,37.93,37.69,37.87,3600.0,18.5945,18.7129,18.5945,18.6833,3600.0
2007-08-13 14:25:00,37.87,37.97,37.82,37.94,4000.0,18.6833,18.7326,18.6586,18.7178,4000.0
2007-08-13 14:30:00,37.95,37.98,37.92,37.95,7100.0,18.7228,18.7376,18.708,18.7228,7100.0
2007-08-13 14:35:00,37.95,37.99,37.9,37.96,9600.0,18.7228,18.7425,18.6981,18.7277,9600.0
2007-08-13 14:40:00,37.95,37.95,37.8,37.84,6500.0,18.7228,18.7228,18.6488,18.6685,6500.0
2007-08-13 14:45:00,37.85,37.95,37.85,37.9,2100.0,18.6734,18.7228,18.6734,18.6981,2100.0
2007-08-13 14:50:00,37.91,37.98,37.88,37.88,2700.0,18.703,18.7376,18.6882,18.6882,2700.0
2007-08-13 14:55:00,37.89,37.9,37.78,37.78,3900.0,18.6932,18.6981,18.6389,18.6389,3900.0
2007-08-13 15:00:00,37.8,37.8,37.67,37.7,4400.0,18.6488,18.6488,18.5846,18.5994,4400.0
2007-08-13 15:05:00,37.7,37.75,37.68,37.7,1700.0,18.5994,18.6241,18.5896,18.5994,1700.0
2007-08-13 15:10:00,37.74,37.79,37.7,37.7,1800.0,18.6192,18.6438,18.5994,18.5994,1800.0
2007-08-13 15:15:00,37.65,37.69,37.51,37.69,4100.0,18.5748,18.5945,18.5057,18.5945,4100.0
2007-08-13 15:20:00,37.68,37.77,37.62,37.66,4100.0,18.5896,18.634,18.56,18.5797,4100.0
2007-08-13 15:25:00,37.66,37.94,37.66,37.94,3500.0,18.5797,18.7178,18.5797,18.7178,3500.0
2007-08-13 15:30:00,37.91,37.95,37.89,37.89,4200.0,18.703,18.7228,18.6932,18.6932,4200.0
2007-08-13 15:35:00,37.85,37.95,37.85,37.92,4500.0,18.6734,18.7228,18.6734,18.708,4500.0
2007-08-13 15:40:00,37.94,37.95,37.83,37.85,4900.0,18.7178,18.7228,18.6636,18.6734,4900.0
2007-08-13 15:45:00,37.85,37.85,37.64,37.77,5100.0,18.6734,18.6734,18.5698,18.634,5100.0
2007-08-13 15:50:00,37.77,37.82,37.72,37.77,25500.0,18.634,18.6586,18.6093,18.634,25500.0
2007-08-13 15:55:00,37.78,37.87,37.48,37.57,7900.0,18.6389,18.6833,18.4909,18.5353,7900.0
2007-08-14 09:30:00,37.5,37.58,37.3,37.3,5000.0,18.5008,18.5402,18.4021,18.4021,5000.0
2007-08-14 09:35:00,37.31,37.31,37.12,37.21,5400.0,18.407,18.407,18.3133,18.3577,5400.0
2007-08-14 09:40:00,37.13,37.3,37.13,37.24,8500.0,18.3182,18.4021,18.3182,18.3725,8500.0
2007-08-14 09:45:00,37.21,37.21,36.79,36.81,5600.0,18.3577,18.3577,18.1505,18.1603,5600.0
2007-08-14 09:50:00,36.81,37.01,36.75,36.98,8900.0,18.1603,18.259,18.1307,18.2442,8900.0
2007-08-14 09:55:00,36.93,37.06,36.83,37.06,2200.0,18.2195,18.2837,18.1702,18.2837,2200.0
2007-08-14 10:00:00,37.13,37.13,37.04,37.12,3800.0,18.3182,18.3182,18.2738,18.3133,3800.0
2007-08-14 10:05:00,37.18,37.19,37.05,37.15,4900.0,18.3429,18.3478,18.2788,18.3281,4900.0
2007-08-14 10:10:00,37.13,37.28,37.1,37.28,1900.0,18.3182,18.3922,18.3034,18.3922,1900.0
2007-08-14 10:15:00,37.28,37.48,37.26,37.42,3000.0,18.3922,18.4909,18.3824,18.4613,3000.0
2007-08-14 10:20:00,37.44,37.44,37.08,37.24,4100.0,18.4712,18.4712,18.2936,18.3725,4100.0
2007-08-14 10:25:00,37.16,37.16,36.84,36.84,3000.0,18.333,18.333,18.1751,18.1751,3000.0
2007-08-14 10:30:00,36.86,37.13,36.82,37.13,2500.0,18.185,18.3182,18.1653,18.3182,2500.0
2007-08-14 10:35:00,37.08,37.12,36.97,37.05,3200.0,18.2936,18.3133,18.2393,18.2788,3200.0
2007-08-14 10:40:00,37.05,37.05,36.9,36.9,900.0,18.2788,18.2788,18.2047,18.2047,900.0
2007-08-14 10:45:00,36.95,36.95,36.82,36.85,1700.0,18.2294,18.2294,18.1653,18.1801,1700.0
2007-08-14 10:50:00,36.83,36.88,36.62,36.64,3700.0,18.1702,18.1949,18.0666,18.0765,3700.0
2007-08-14 10:55:00,36.69,36.71,36.64,36.7,1200.0,18.1011,18.111,18.0765,18.1061,1200.0
2007-08-14 11:00:00,36.7,36.7,36.54,36.54,2300.0,18.1061,18.1061,18.0271,18.0271,2300.0
2007-08-14 11:05:00,36.54,36.62,36.51,36.53,6000.0,18.0271,18.0666,18.0123,18.0222,6000.0
2007-08-14 11:10:00,36.51,36.6,36.5,36.5,2000.0,18.0123,18.0567,18.0074,18.0074,2000.0
2007-08-14 11:15:00,36.54,36.67,36.54,36.62,2500.0,18.0271,18.0913,18.0271,18.0666,2500.0
2007-08-14 11:20:00,36.64,36.65,36.52,36.56,2100.0,18.0765,18.0814,18.0173,18.037,2100.0
2007-08-14 11:25:00,36.51,36.65,36.51,36.51,3900.0,18.0123,18.0814,18.0123,18.0123,3900.0
2007-08-14 11:30:00,36.57,36.69,36.55,36.69,3400.0,18.0419,18.1011,18.0321,18.1011,3400.0
2007-08-14 11:35:00,36.7,36.75,36.65,36.7,3400.0,18.1061,18.1307,18.0814,18.1061,3400.0
2007-08-14 11:40:00,36.68,36.93,36.66,36.78,6000.0,18.0962,18.2195,18.0863,18.1455,6000.0
2007-08-14 11:45:00,36.75,36.98,36.74,36.93,2600.0,18.1307,18.2442,18.1258,18.2195,2600.0
2007-08-14 11:50:00,36.98,37.17,36.95,37.17,3900.0,18.2442,18.338,18.2294,18.338,3900.0
2007-08-14 11:55:00,37.18,37.38,37.18,37.23,5400.0,18.3429,18.4416,18.3429,18.3676,5400.0
2007-08-14 12:00:00,37.24,37.24,37.17,37.23,12000.0,18.3725,18.3725,18.338,18.3676,12000.0
2007-08-14 12:05:00,37.25,37.25,37.21,37.23,5100.0,18.3774,18.3774,18.3577,18.3676,5100.0
2007-08-14 12:10:00,37.29,37.31,37.26,37.29,1300.0,18.3972,18.407,18.3824,18.3972,1300.0
2007-08-14 12:15:00,37.31,37.4,37.29,37.37,3400.0,18.407,18.4514,18.3972,18.4366,3400.0
2007-08-14 12:20:00,37.35,37.36,37.22,37.22,3800.0,18.4268,18.4317,18.3626,18.3626,3800.0
2007-08-14 12:25:00,37.25,37.28,37.19,37.23,9700.0,18.3774,18.3922,18.3478,18.3676,9700.0
2007-08-14 12:30:00,37.26,37.34,37.23,37.25,5600.0,18.3824,18.4218,18.3676,18.3774,5600.0
2007-08-14 12:35:00,37.25,37.34,37.21,37.34,6300.0,18.3774,18.4218,18.3577,18.4218,6300.0
2007-08-14 12:40:00,37.24,37.34,37.21,37.28,4900.0,18.3725,18.4218,18.3577,18.3922,4900.0
2007-08-14 12:45:00,37.34,37.36,37.17,37.25,4300.0,18.4218,18.4317,18.338,18.3774,4300.0
2007-08-14 12:50:00,37.28,37.29,37.23,37.27,5500.0,18.3922,18.3972,18.3676,18.3873,5500.0
2007-08-14 12:55:00,37.29,37.49,37.25,37.49,4600.0,18.3972,18.4958,18.3774,18.4958,4600.0
2007-08-14 13:00:00,37.45,37.45,37.28,37.3,10800.0,18.4761,18.4761,18.3922,18.4021,10800.0
2007-08-14 13:05:00,37.27,37.4,37.27,37.28,2700.0,18.3873,18.4514,18.3873,18.3922,2700.0
2007-08-14 13:10:00,37.33,37.34,37.23,37.3,5200.0,18.4169,18.4218,18.3676,18.4021,5200.0
2007-08-14 13:15:00,37.29,37.3,37.26,37.29,7700.0,18.3972,18.4021,18.3824,18.3972,7700.0
2007-08-14 13:20:00,37.28,37.3,37.26,37.27,2200.0,18.3922,18.4021,18.3824,18.3873,2200.0
2007-08-14 13:25:00,37.3,37.31,37.25,37.29,10300.0,18.4021,18.407,18.3774,18.3972,10300.0
2007-08-14 13:30:00,37.29,37.44,37.26,37.29,17800.0,18.3972,18.4712,18.3824,18.3972,17800.0
2007-08-14 13:35:00,37.29,37.41,37.28,37.3,12800.0,18.3972,18.4564,18.3922,18.4021,12800.0
2007-08-14 13:40:00,37.29,37.3,37.2,37.29,13100.0,18.3972,18.4021,18.3528,18.3972,13100.0
2007-08-14 13:45:00,37.24,37.4,37.15,37.22,10000.0,18.3725,18.4514,18.3281,18.3626,10000.0
2007-08-14 13:50:00,37.13,37.17,37.02,37.02,1400.0,18.3182,18.338,18.264,18.264,1400.0
2007-08-14 13:55:00,36.99,37.02,36.88,36.97,5400.0,18.2492,18.264,18.1949,18.2393,5400.0
2007-08-14 14:00:00,36.94,36.94,36.83,36.92,5200.0,18.2245,18.2245,18.1702,18.2146,5200.0
2007-08-14 14:05:00,36.86,36.89,36.73,36.75,3000.0,18.185,18.1998,18.1209,18.1307,3000.0
2007-08-14 14:10:00,36.72,36.79,36.72,36.72,5400.0,18.1159,18.1505,18.1159,18.1159,5400.0
2007-08-14 14:15:00,36.71,36.76,36.55,36.55,12000.0,18.111,18.1357,18.0321,18.0321,12000.0
2007-08-14 14:20:00,36.64,36.71,36.58,36.63,29100.0,18.0765,18.111,18.0469,18.0715,29100.0
2007-08-14 14:25:00,36.68,36.86,36.58,36.8,13800.0,18.0962,18.185,18.0469,18.1554,13800.0
2007-08-14 14:30:00,36.8,36.85,36.59,36.59,17000.0,18.1554,18.1801,18.0518,18.0518,17000.0
2007-08-14 14:35:00,36.57,36.72,36.55,36.72,12800.0,18.0419,18.1159,18.0321,18.1159,12800.0
2007-08-14 14:40:00,36.74,36.86,36.65,36.81,13100.0,18.1258,18.185,18.0814,18.1603,13100.0
2007-08-14 14:45:00,36.81,36.81,36.67,36.71,17900.0,18.1603,18.1603,18.0913,18.111,17900.0
2007-08-14 14:50:00,36.72,36.72,36.62,36.62,18900.0,18.1159,18.1159,18.0666,18.0666,18900.0
2007-08-14 14:55:00,36.64,36.68,36.6,36.68,11700.0,18.0765,18.0962,18.0567,18.0962,11700.0
2007-08-14 15:00:00,36.68,36.81,36.68,36.81,29300.0,18.0962,18.1603,18.0962,18.1603,29300.0
2007-08-14 15:05:00,36.8,36.81,36.68,36.75,14100.0,18.1554,18.1603,18.0962,18.1307,14100.0
2007-08-14 15:10:00,36.75,36.79,36.62,36.62,19800.0,18.1307,18.1505,18.0666,18.0666,19800.0
2007-08-14 15:15:00,36.6,36.7,36.59,36.7,8800.0,18.0567,18.1061,18.0518,18.1061,8800.0
2007-08-14 15:20:00,36.69,36.81,36.69,36.78,9200.0,18.1011,18.1603,18.1011,18.1455,9200.0
2007-08-14 15:25:00,36.82,36.96,36.71,36.74,23900.0,18.1653,18.2344,18.111,18.1258,23900.0
2007-08-14 15:30:00,36.75,36.78,36.65,36.69,13400.0,18.1307,18.1455,18.0814,18.1011,13400.0
2007-08-14 15:35:00,36.68,36.75,36.65,36.71,9400.0,18.0962,18.1307,18.0814,18.111,9400.0
2007-08-14 15:40:00,36.72,36.93,36.72,36.78,17200.0,18.1159,18.2195,18.1159,18.1455,17200.0
2007-08-14 15:45:00,36.77,36.79,36.73,36.75,6700.0,18.1406,18.1505,18.1209,18.1307,6700.0
2007-08-14 15:50:00,36.71,36.73,36.6,36.64,9400.0,18.111,18.1209,18.0567,18.0765,9400.0
2007-08-14 15:55:00,36.61,36.65,36.45,36.46,16600.0,18.0617,18.0814,17.9827,17.9877,16600.0
2007-08-15 09:30:00,36.3,36.4,35.84,36.31,7100.0,17.9087,17.9581,17.6818,17.9137,7100.0
2007-08-15 09:35:00,36.3,36.4,36.24,36.27,10800.0,17.9087,17.9581,17.8791,17.8939,10800.0
2007-08-15 09:40:00,36.27,36.5,36.13,36.47,13900.0,17.8939,18.0074,17.8249,17.9926,13900.0
2007-08-15 09:45:00,36.48,36.51,36.34,36.35,10300.0,17.9975,18.0123,17.9285,17.9334,10300.0
2007-08-15 09:50:00,36.46,37.11,36.35,37.07,10600.0,17.9877,18.3084,17.9334,18.2886,10600.0
2007-08-15 09:55:00,37.01,37.19,36.88,36.88,7900.0,18.259,18.3478,18.1949,18.1949,7900.0
2007-08-15 10:00:00,36.92,37.09,36.6,36.6,11800.0,18.2146,18.2985,18.0567,18.0567,11800.0
2007-08-15 10:05:00,36.61,36.92,36.6,36.85,8800.0,18.0617,18.2146,18.0567,18.1801,8800.0
2007-08-15 10:10:00,36.81,37.06,36.75,37.06,6000.0,18.1603,18.2837,18.1307,18.2837,6000.0
2007-08-15 10:15:00,37.06,37.29,37.06,37.24,12500.0,18.2837,18.3972,18.2837,18.3725,12500.0
2007-08-15 10:20:00,37.26,37.48,37.18,37.42,17300.0,18.3824,18.4909,18.3429,18.4613,17300.0
2007-08-15 10:25:00,37.4,38.23,37.4,38.23,12100.0,18.4514,18.8609,18.4514,18.8609,12100.0
2007-08-15 10:30:00,38.2,38.2,37.73,37.88,22600.0,18.8461,18.8461,18.6142,18.6882,22600.0
2007-08-15 10:35:00,37.89,37.91,37.19,37.19,14100.0,18.6932,18.703,18.3478,18.3478,14100.0
2007-08-15 10:40:00,37.21,37.26,36.82,37.01,15700.0,18.3577,18.3824,18.1653,18.259,15700.0
2007-08-15 10:45:00,37.0,37.22,36.83,37.11,9900.0,18.2541,18.3626,18.1702,18.3084,9900.0
2007-08-15 10:50:00,37.15,37.21,37.03,37.07,7300.0,18.3281,18.3577,18.2689,18.2886,7300.0
2007-08-15 10:55:00,37.09,37.12,36.91,36.99,4600.0,18.2985,18.3133,18.2097,18.2492,4600.0
2007-08-15 11:00:00,37.0,37.12,36.91,36.99,5000.0,18.2541,18.3133,18.2097,18.2492,5000.0
2007-08-15 11:05:00,37.02,37.02,36.78,36.79,10100.0,18.264,18.264,18.1455,18.1505,10100.0
2007-08-15 11:10:00,36.79,36.94,36.79,36.92,5200.0,18.1505,18.2245,18.1505,18.2146,5200.0
2007-08-15 11:15:00,36.9,36.9,36.78,36.84,3200.0,18.2047,18.2047,18.1455,18.1751,3200.0
2007-08-15 11:20:00,36.84,36.98,36.84,36.98,3900.0,18.1751,18.2442,18.1751,18.2442,3900.0
2007-08-15 11:25:00,36.98,37.01,36.8,36.86,36300.0,18.2442,18.259,18.1554,18.185,36300.0
2007-08-15 11:30:00,36.86,36.86,36.75,36.81,14500.0,18.185,18.185,18.1307,18.1603,14500.0
2007-08-15 11:35:00,36.85,36.85,36.65,36.74,24000.0,18.1801,18.1801,18.0814,18.1258,24000.0
2007-08-15 11:40:00,36.74,36.87,36.68,36.83,14300.0,18.1258,18.1899,18.0962,18.1702,14300.0
2007-08-15 11:45:00,36.83,36.85,36.66,36.67,12800.0,18.1702,18.1801,18.0863,18.0913,12800.0
2007-08-15 11:50:00,36.68,36.74,36.58,36.58,19100.0,18.0962,18.1258,18.0469,18.0469,19100.0
2007-08-15 11:55:00,36.57,36.75,36.56,36.65,25500.0,18.0419,18.1307,18.037,18.0814,25500.0
2007-08-15 12:00:00,36.67,36.79,36.66,36.79,5800.0,18.0913,18.1505,18.0863,18.1505,5800.0
2007-08-15 12:05:00,36.8,36.84,36.68,36.71,4300.0,18.1554,18.1751,18.0962,18.111,4300.0
2007-08-15 12:10:00,36.68,36.73,36.64,36.66,2100.0,18.0962,18.1209,18.0765,18.0863,2100.0
2007-08-15 12:15:00,36.67,36.78,36.67,36.74,3000.0,18.0913,18.1455,18.0913,18.1258,3000.0
2007-08-15 12:20:00,36.73,36.73,36.61,36.63,6000.0,18.1209,18.1209,18.0617,18.0715,6000.0
2007-08-15 12:25:00,36.64,36.68,36.6,36.68,8100.0,18.0765,18.0962,18.0567,18.0962,8100.0
2007-08-15 12:30:00,36.68,36.68,36.52,36.58,5600.0,18.0962,18.0962,18.0173,18.0469,5600.0
2007-08-15 12:35:00,36.61,36.63,36.56,36.61,7100.0,18.0617,18.0715,18.037,18.0617,7100.0
2007-08-15 12:40:00,36.63,36.65,36.61,36.63,3800.0,18.0715,18.0814,18.0617,18.0715,3800.0
2007-08-15 12:45:00,36.65,36.81,36.65,36.75,8300.0,18.0814,18.1603,18.0814,18.1307,8300.0
2007-08-15 12:50:00,36.75,36.8,36.62,36.62,3500.0,18.1307,18.1554,18.0666,18.0666,3500.0
2007-08-15 12:55:00,36.6,36.61,36.54,36.54,2300.0,18.0567,18.0617,18.0271,18.0271,2300.0
2007-08-15 13:00:00,36.53,36.53,36.41,36.47,4200.0,18.0222,18.0222,17.963,17.9926,4200.0
2007-08-15 13:05:00,36.45,36.51,36.45,36.47,1400.0,17.9827,18.0123,17.9827,17.9926,1400.0
2007-08-15 13:10:00,36.48,36.58,36.48,36.55,1600.0,17.9975,18.0469,17.9975,18.0321,1600.0
2007-08-15 13:15:00,36.58,36.6,36.49,36.53,15700.0,18.0469,18.0567,18.0025,18.0222,15700.0
2007-08-15 13:20:00,36.55,36.55,36.49,36.55,7200.0,18.0321,18.0321,18.0025,18.0321,7200.0
2007-08-15 13:25:00,36.53,36.6,36.5,36.5,22500.0,18.0222,18.0567,18.0074,18.0074,22500.0
2007-08-15 13:30:00,36.52,36.62,36.52,36.62,13000.0,18.0173,18.0666,18.0173,18.0666,13000.0
2007-08-15 13:35:00,36.68,36.76,36.62,36.76,18100.0,18.0962,18.1357,18.0666,18.1357,18100.0
2007-08-15 13:40:00,36.75,36.86,36.71,36.8,12200.0,18.1307,18.185,18.111,18.1554,12200.0
2007-08-15 13:45:00,36.81,36.83,36.75,36.76,8000.0,18.1603,18.1702,18.1307,18.1357,8000.0
2007-08-15 13:50:00,36.76,36.85,36.76,36.85,7100.0,18.1357,18.1801,18.1357,18.1801,7100.0
2007-08-15 13:55:00,36.84,36.86,36.81,36.82,10100.0,18.1751,18.185,18.1603,18.1653,10100.0
2007-08-15 14:00:00,36.82,36.82,36.76,36.78,8000.0,18.1653,18.1653,18.1357,18.1455,8000.0
2007-08-15 14:05:00,36.78,36.78,36.61,36.61,9100.0,18.1455,18.1455,18.0617,18.0617,9100.0
2007-08-15 14:10:00,36.57,36.6,36.46,36.52,10000.0,18.0419,18.0567,17.9877,18.0173,10000.0
2007-08-15 14:15:00,36.51,36.65,36.47,36.54,15600.0,18.0123,18.0814,17.9926,18.0271,15600.0
2007-08-15 14:20:00,36.55,36.58,36.52,36.55,12200.0,18.0321,18.0469,18.0173,18.0321,12200.0
2007-08-15 14:25:00,36.55,36.63,36.53,36.58,14300.0,18.0321,18.0715,18.0222,18.0469,14300.0
2007-08-15 14:30:00,36.59,36.59,36.51,36.51,6800.0,18.0518,18.0518,18.0123,18.0123,6800.0
2007-08-15 14:35:00,36.51,36.51,36.29,36.35,17000.0,18.0123,18.0123,17.9038,17.9334,17000.0
2007-08-15 14:40:00,36.34,36.36,36.28,36.36,15100.0,17.9285,17.9383,17.8989,17.9383,15100.0
2007-08-15 14:45:00,36.34,36.35,36.2,36.24,25400.0,17.9285,17.9334,17.8594,17.8791,25400.0
2007-08-15 14:50:00,36.25,36.25,36.12,36.18,16600.0,17.8841,17.8841,17.8199,17.8495,16600.0
2007-08-15 14:55:00,36.18,36.3,36.15,36.18,15400.0,17.8495,17.9087,17.8347,17.8495,15400.0
2007-08-15 15:00:00,36.23,36.34,36.18,36.25,9700.0,17.8742,17.9285,17.8495,17.8841,9700.0
2007-08-15 15:05:00,36.26,36.32,35.95,36.0,15000.0,17.889,17.9186,17.7361,17.7607,15000.0
2007-08-15 15:10:00,36.0,36.05,35.88,35.98,11900.0,17.7607,17.7854,17.7015,17.7509,11900.0
2007-08-15 15:15:00,35.96,35.96,35.81,35.93,12400.0,17.741,17.741,17.667,17.7262,12400.0
2007-08-15 15:20:00,35.91,35.99,35.85,35.87,8300.0,17.7163,17.7558,17.6867,17.6966,8300.0
2007-08-15 15:25:00,35.86,35.9,35.77,35.77,10500.0,17.6917,17.7114,17.6473,17.6473,10500.0
2007-08-15 15:30:00,35.76,35.84,35.67,35.67,7400.0,17.6423,17.6818,17.5979,17.5979,7400.0
2007-08-15 15:35:00,35.67,35.68,35.42,35.49,16800.0,17.5979,17.6029,17.4746,17.5091,16800.0
2007-08-15 15:40:00,35.5,35.52,35.1,35.21,32700.0,17.5141,17.5239,17.3167,17.371,32700.0
2007-08-15 15:45:00,35.21,35.25,35.11,35.13,33900.0,17.371,17.3907,17.3216,17.3315,33900.0
2007-08-15 15:50:00,35.18,35.22,35.05,35.15,17400.0,17.3562,17.3759,17.292,17.3414,17400.0
2007-08-15 15:55:00,35.15,35.15,34.81,35.08,43000.0,17.3414,17.3414,17.1736,17.3068,43000.0
2007-08-16 09:30:00,34.85,35.11,34.8,35.06,10200.0,17.1934,17.3216,17.1687,17.297,10200.0
2007-08-16 09:35:00,35.06,35.45,35.06,35.44,9300.0,17.297,17.4894,17.297,17.4845,9300.0
2007-08-16 09:40:00,35.37,35.63,35.18,35.63,19800.0,17.4499,17.5782,17.3562,17.5782,19800.0
2007-08-16 09:45:00,35.63,35.99,35.48,35.65,13900.0,17.5782,17.7558,17.5042,17.5881,13900.0
2007-08-16 09:50:00,35.65,35.83,35.58,35.65,26100.0,17.5881,17.6769,17.5535,17.5881,26100.0
2007-08-16 09:55:00,35.65,35.79,35.58,35.79,12700.0,17.5881,17.6571,17.5535,17.6571,12700.0
2007-08-16 10:00:00,35.69,35.76,35.57,35.74,14800.0,17.6078,17.6423,17.5486,17.6325,14800.0
2007-08-16 10:05:00,35.75,35.94,35.74,35.87,18800.0,17.6374,17.7311,17.6325,17.6966,18800.0
2007-08-16 10:10:00,35.89,35.97,35.73,35.78,15100.0,17.7065,17.7459,17.6275,17.6522,15100.0
2007-08-16 10:15:00,35.74,35.78,35.63,35.69,10300.0,17.6325,17.6522,17.5782,17.6078,10300.0
2007-08-16 10:20:00,35.64,35.64,35.5,35.54,6900.0,17.5831,17.5831,17.5141,17.5338,6900.0
2007-08-16 10:25:00,35.56,35.56,35.51,35.51,16900.0,17.5437,17.5437,17.519,17.519,16900.0
2007-08-16 10:30:00,35.5,35.57,35.29,35.56,32100.0,17.5141,17.5486,17.4104,17.5437,32100.0
2007-08-16 10:35:00,35.57,35.7,35.57,35.68,20100.0,17.5486,17.6127,17.5486,17.6029,20100.0
2007-08-16 10:40:00,35.69,35.7,35.55,35.68,13100.0,17.6078,17.6127,17.5387,17.6029,13100.0
2007-08-16 10:45:00,35.67,35.79,35.5,35.52,16500.0,17.5979,17.6571,17.5141,17.5239,16500.0
2007-08-16 10:50:00,35.54,35.68,35.46,35.6,23000.0,17.5338,17.6029,17.4943,17.5634,23000.0
2007-08-16 10:55:00,35.66,35.72,35.62,35.69,4400.0,17.593,17.6226,17.5733,17.6078,4400.0
2007-08-16 11:00:00,35.71,35.88,35.69,35.85,7800.0,17.6177,17.7015,17.6078,17.6867,7800.0
2007-08-16 11:05:00,35.85,35.94,35.73,35.82,21400.0,17.6867,17.7311,17.6275,17.6719,21400.0
2007-08-16 11:10:00,35.82,35.84,35.65,35.7,19800.0,17.6719,17.6818,17.5881,17.6127,19800.0
2007-08-16 11:15:00,35.7,35.74,35.54,35.61,9400.0,17.6127,17.6325,17.5338,17.5683,9400.0
2007-08-16 11:20:00,35.62,35.72,35.5,35.52,16400.0,17.5733,17.6226,17.5141,17.5239,16400.0
2007-08-16 11:25:00,35.56,35.69,35.52,35.58,13200.0,17.5437,17.6078,17.5239,17.5535,13200.0
2007-08-16 11:30:00,35.63,35.64,35.46,35.46,19600.0,17.5782,17.5831,17.4943,17.4943,19600.0
2007-08-16 11:35:00,35.48,35.52,35.28,35.41,18200.0,17.5042,17.5239,17.4055,17.4697,18200.0
2007-08-16 11:40:00,35.4,35.7,35.4,35.64,11100.0,17.4647,17.6127,17.4647,17.5831,11100.0
2007-08-16 11:45:00,35.64,35.64,35.35,35.48,7800.0,17.5831,17.5831,17.4401,17.5042,7800.0
2007-08-16 11:50:00,35.39,35.5,35.26,35.3,6200.0,17.4598,17.5141,17.3956,17.4154,6200.0
2007-08-16 11:55:00,35.4,35.44,35.25,35.29,7000.0,17.4647,17.4845,17.3907,17.4104,7000.0
2007-08-16 12:00:00,35.28,35.36,35.03,35.27,11400.0,17.4055,17.445,17.2822,17.4006,11400.0
2007-08-16 12:05:00,35.25,35.25,34.97,35.03,21300.0,17.3907,17.3907,17.2526,17.2822,21300.0
2007-08-16 12:10:00,35.0,35.07,34.88,34.89,19800.0,17.2674,17.3019,17.2082,17.2131,19800.0
2007-08-16 12:15:00,34.88,35.01,34.87,34.98,13000.0,17.2082,17.2723,17.2032,17.2575,13000.0
2007-08-16 12:20:00,34.99,35.2,34.91,35.04,8200.0,17.2624,17.366,17.223,17.2871,8200.0
2007-08-16 12:25:00,35.05,35.12,34.82,34.97,7800.0,17.292,17.3266,17.1786,17.2526,7800.0
2007-08-16 12:30:00,34.95,35.13,34.95,35.09,3300.0,17.2427,17.3315,17.2427,17.3118,3300.0
2007-08-16 12:35:00,35.12,35.13,34.94,34.99,10600.0,17.3266,17.3315,17.2378,17.2624,10600.0
2007-08-16 12:40:00,34.99,35.01,34.72,34.74,8500.0,17.2624,17.2723,17.1292,17.1391,8500.0
2007-08-16 12:45:00,34.72,34.76,34.57,34.68,5900.0,17.1292,17.149,17.0552,17.1095,5900.0
2007-08-16 12:50:00,34.75,35.0,34.69,34.94,8200.0,17.144,17.2674,17.1144,17.2378,8200.0
2007-08-16 12:55:00,35.0,35.06,34.72,34.72,8100.0,17.2674,17.297,17.1292,17.1292,8100.0
2007-08-16 13:00:00,34.79,34.88,34.69,34.81,6100.0,17.1638,17.2082,17.1144,17.1736,6100.0
2007-08-16 13:05:00,34.84,34.97,34.74,34.86,5100.0,17.1884,17.2526,17.1391,17.1983,5100.0
2007-08-16 13:10:00,34.86,35.05,34.83,35.01,16400.0,17.1983,17.292,17.1835,17.2723,16400.0
2007-08-16 13:15:00,34.98,35.38,34.95,35.38,27000.0,17.2575,17.4549,17.2427,17.4549,27000.0
2007-08-16 13:20:00,35.38,35.58,35.3,35.31,27700.0,17.4549,17.5535,17.4154,17.4203,27700.0
2007-08-16 13:25:00,35.31,35.35,35.09,35.28,18000.0,17.4203,17.4401,17.3118,17.4055,18000.0
2007-08-16 13:30:00,35.28,35.32,35.08,35.19,9200.0,17.4055,17.4253,17.3068,17.3611,9200.0
2007-08-16 13:35:00,35.21,35.42,35.18,35.42,15300.0,17.371,17.4746,17.3562,17.4746,15300.0
2007-08-16 13:40:00,35.4,35.49,35.37,35.43,9900.0,17.4647,17.5091,17.4499,17.4795,9900.0
2007-08-16 13:45:00,35.4,35.49,35.27,35.3,6700.0,17.4647,17.5091,17.4006,17.4154,6700.0
2007-08-16 13:50:00,35.3,35.3,35.16,35.17,10200.0,17.4154,17.4154,17.3463,17.3512,10200.0
2007-08-16 13:55:00,35.22,35.29,35.09,35.27,10900.0,17.3759,17.4104,17.3118,17.4006,10900.0
2007-08-16 14:00:00,35.27,35.34,35.12,35.32,11800.0,17.4006,17.4351,17.3266,17.4253,11800.0
2007-08-16 14:05:00,35.3,35.36,35.16,35.3,18700.0,17.4154,17.445,17.3463,17.4154,18700.0
2007-08-16 14:10:00,35.28,35.38,35.24,35.34,22000.0,17.4055,17.4549,17.3858,17.4351,22000.0
2007-08-16 14:15:00,35.38,35.65,35.32,35.39,27900.0,17.4549,17.5881,17.4253,17.4598,27900.0
2007-08-16 14:20:00,35.38,35.38,35.03,35.15,24000.0,17.4549,17.4549,17.2822,17.3414,24000.0
2007-08-16 14:25:00,35.14,35.32,35.11,35.2,17500.0,17.3364,17.4253,17.3216,17.366,17500.0
2007-08-16 14:30:00,35.2,35.23,34.69,34.8,19200.0,17.366,17.3808,17.1144,17.1687,19200.0
2007-08-16 14:35:00,34.82,34.89,34.65,34.65,18100.0,17.1786,17.2131,17.0947,17.0947,18100.0
2007-08-16 14:40:00,34.64,34.79,34.64,34.7,16700.0,17.0898,17.1638,17.0898,17.1194,16700.0
2007-08-16 14:45:00,34.7,34.81,34.56,34.63,16900.0,17.1194,17.1736,17.0503,17.0848,16900.0
2007-08-16 14:50:00,34.57,34.7,34.35,34.41,24900.0,17.0552,17.1194,16.9467,16.9763,24900.0
2007-08-16 14:55:00,34.4,34.45,34.18,34.33,16600.0,16.9714,16.996,16.8628,16.9368,16600.0
2007-08-16 15:00:00,34.32,34.35,34.18,34.25,34800.0,16.9319,16.9467,16.8628,16.8974,34800.0
2007-08-16 15:05:00,34.22,34.29,34.16,34.17,18700.0,16.8826,16.9171,16.853,16.8579,18700.0
2007-08-16 15:10:00,34.16,34.16,33.7,33.73,38700.0,16.853,16.853,16.626,16.6408,38700.0
2007-08-16 15:15:00,33.79,34.07,33.77,33.94,37500.0,16.6704,16.8086,16.6606,16.7444,37500.0
2007-08-16 15:20:00,33.95,33.98,33.53,33.59,31400.0,16.7494,16.7642,16.5421,16.5717,31400.0
2007-08-16 15:25:00,33.59,33.88,33.52,33.88,35600.0,16.5717,16.7148,16.5372,16.7148,35600.0
2007-08-16 15:30:00,33.89,34.12,33.88,34.05,35000.0,16.7198,16.8332,16.7148,16.7987,35000.0
2007-08-16 15:35:00,34.05,34.44,34.03,34.29,54100.0,16.7987,16.9911,16.7888,16.9171,54100.0
2007-08-16 15:40:00,34.28,34.34,34.0,34.05,40700.0,16.9122,16.9418,16.774,16.7987,40700.0
2007-08-16 15:45:00,34.02,34.13,33.78,34.05,52400.0,16.7839,16.8382,16.6655,16.7987,52400.0
2007-08-16 15:50:00,33.99,34.59,33.9,34.43,42000.0,16.7691,17.0651,16.7247,16.9862,42000.0
2007-08-16 15:55:00,34.43,35.02,34.39,34.97,67300.0,16.9862,17.2772,16.9664,17.2526,67300.0
2007-08-17 09:30:00,36.97,37.25,36.97,37.13,52500.0,18.2393,18.3774,18.2393,18.3182,52500.0
2007-08-17 09:35:00,37.23,37.58,37.13,37.13,35900.0,18.3676,18.5402,18.3182,18.3182,35900.0
2007-08-17 09:40:00,37.18,37.18,36.64,36.64,13500.0,18.3429,18.3429,18.0765,18.0765,13500.0
2007-08-17 09:45:00,36.63,36.63,35.94,35.96,9500.0,18.0715,18.0715,17.7311,17.741,9500.0
2007-08-17 09:50:00,36.0,36.06,35.64,35.89,11200.0,17.7607,17.7903,17.5831,17.7065,11200.0
2007-08-17 09:55:00,35.89,36.05,35.7,35.95,15800.0,17.7065,17.7854,17.6127,17.7361,15800.0
2007-08-17 10:00:00,35.93,36.0,35.88,36.0,17200.0,17.7262,17.7607,17.7015,17.7607,17200.0
2007-08-17 10:05:00,35.99,36.08,35.9,36.01,17400.0,17.7558,17.8002,17.7114,17.7657,17400.0
2007-08-17 10:10:00,36.02,36.08,35.96,36.0,22500.0,17.7706,17.8002,17.741,17.7607,22500.0
2007-08-17 10:15:00,36.05,36.05,35.82,35.89,16100.0,17.7854,17.7854,17.6719,17.7065,16100.0
2007-08-17 10:20:00,35.84,36.1,35.79,35.98,16400.0,17.6818,17.8101,17.6571,17.7509,16400.0
2007-08-17 10:25:00,36.01,36.02,35.83,35.87,7300.0,17.7657,17.7706,17.6769,17.6966,7300.0
2007-08-17 10:30:00,35.83,35.93,35.7,35.71,14000.0,17.6769,17.7262,17.6127,17.6177,14000.0
2007-08-17 10:35:00,35.73,35.93,35.66,35.7,12800.0,17.6275,17.7262,17.593,17.6127,12800.0
2007-08-17 10:40:00,35.68,35.77,35.46,35.57,10600.0,17.6029,17.6473,17.4943,17.5486,10600.0
2007-08-17 10:45:00,35.57,35.71,35.41,35.41,11900.0,17.5486,17.6177,17.4697,17.4697,11900.0
2007-08-17 10:50:00,35.39,35.87,35.39,35.63,19200.0,17.4598,17.6966,17.4598,17.5782,19200.0
2007-08-17 10:55:00,35.63,35.72,35.49,35.55,15100.0,17.5782,17.6226,17.5091,17.5387,15100.0
2007-08-17 11:00:00,35.56,35.56,35.37,35.44,30400.0,17.5437,17.5437,17.4499,17.4845,30400.0
2007-08-17 11:05:00,35.41,35.53,35.26,35.47,11100.0,17.4697,17.5289,17.3956,17.4993,11100.0
2007-08-17 11:10:00,35.47,35.68,35.39,35.58,7100.0,17.4993,17.6029,17.4598,17.5535,7100.0
2007-08-17 11:15:00,35.62,35.69,35.36,35.49,9800.0,17.5733,17.6078,17.445,17.5091,9800.0
2007-08-17 11:20:00,35.48,35.49,35.42,35.46,4600.0,17.5042,17.5091,17.4746,17.4943,4600.0
2007-08-17 11:25:00,35.43,35.58,35.43,35.54,3400.0,17.4795,17.5535,17.4795,17.5338,3400.0
2007-08-17 11:30:00,35.54,35.58,35.33,35.35,16400.0,17.5338,17.5535,17.4302,17.4401,16400.0
2007-08-17 11:35:00,35.35,35.64,35.35,35.58,21200.0,17.4401,17.5831,17.4401,17.5535,21200.0
2007-08-17 11:40:00,35.57,35.63,35.43,35.47,18300.0,17.5486,17.5782,17.4795,17.4993,18300.0
2007-08-17 11:45:00,35.46,35.5,35.22,35.3,16400.0,17.4943,17.5141,17.3759,17.4154,16400.0
2007-08-17 11:50:00,35.31,35.67,35.31,35.56,7800.0,17.4203,17.5979,17.4203,17.5437,7800.0
2007-08-17 11:55:00,35.59,35.62,35.51,35.6,5100.0,17.5585,17.5733,17.519,17.5634,5100.0
2007-08-17 12:00:00,35.61,35.77,35.6,35.76,10500.0,17.5683,17.6473,17.5634,17.6423,10500.0
2007-08-17 12:05:00,35.72,35.89,35.71,35.82,5000.0,17.6226,17.7065,17.6177,17.6719,5000.0
2007-08-17 12:10:00,35.82,35.86,35.78,35.82,4800.0,17.6719,17.6917,17.6522,17.6719,4800.0
2007-08-17 12:15:00,35.8,35.88,35.8,35.81,4800.0,17.6621,17.7015,17.6621,17.667,4800.0
2007-08-17 12:20:00,35.78,35.86,35.78,35.78,12200.0,17.6522,17.6917,17.6522,17.6522,12200.0
2007-08-17 12:25:00,35.82,35.82,35.69,35.69,3500.0,17.6719,17.6719,17.6078,17.6078,3500.0
2007-08-17 12:30:00,35.67,35.91,35.66,35.91,13200.0,17.5979,17.7163,17.593,17.7163,13200.0
2007-08-17 12:35:00,35.8,35.86,35.56,35.59,29900.0,17.6621,17.6917,17.5437,17.5585,29900.0
2007-08-17 12:40:00,35.58,35.65,35.53,35.62,12600.0,17.5535,17.5881,17.5289,17.5733,12600.0
2007-08-17 12:45:00,35.62,35.71,35.35,35.4,20600.0,17.5733,17.6177,17.4401,17.4647,20600.0
2007-08-17 12:50:00,35.44,35.47,35.31,35.38,18200.0,17.4845,17.4993,17.4203,17.4549,18200.0
2007-08-17 12:55:00,35.38,35.39,35.29,35.35,11300.0,17.4549,17.4598,17.4104,17.4401,11300.0
2007-08-17 13:00:00,35.32,35.51,35.32,35.4,11900.0,17.4253,17.519,17.4253,17.4647,11900.0
2007-08-17 13:05:00,35.42,35.54,35.39,35.51,9000.0,17.4746,17.5338,17.4598,17.519,9000.0
2007-08-17 13:10:00,35.5,35.77,35.5,35.74,6800.0,17.5141,17.6473,17.5141,17.6325,6800.0
2007-08-17 13:15:00,35.77,36.14,35.77,36.09,13800.0,17.6473,17.8298,17.6473,17.8051,13800.0
2007-08-17 13:20:00,36.07,36.18,35.99,36.04,10400.0,17.7953,17.8495,17.7558,17.7805,10400.0
2007-08-17 13:25:00,36.05,36.27,35.99,36.11,14800.0,17.7854,17.8939,17.7558,17.815,14800.0
2007-08-17 13:30:00,36.1,36.18,35.85,35.87,11800.0,17.8101,17.8495,17.6867,17.6966,11800.0
2007-08-17 13:35:00,35.87,35.94,35.75,35.77,16400.0,17.6966,17.7311,17.6374,17.6473,16400.0
2007-08-17 13:40:00,35.78,35.84,35.68,35.79,11700.0,17.6522,17.6818,17.6029,17.6571,11700.0
2007-08-17 13:45:00,35.79,35.84,35.7,35.78,10700.0,17.6571,17.6818,17.6127,17.6522,10700.0
2007-08-17 13:50:00,35.78,35.78,35.61,35.64,15500.0,17.6522,17.6522,17.5683,17.5831,15500.0
2007-08-17 13:55:00,35.52,35.57,35.46,35.46,4600.0,17.5239,17.5486,17.4943,17.4943,4600.0
2007-08-17 14:00:00,35.51,35.52,35.35,35.45,13700.0,17.519,17.5239,17.4401,17.4894,13700.0
2007-08-17 14:05:00,35.45,35.54,35.43,35.47,12100.0,17.4894,17.5338,17.4795,17.4993,12100.0
2007-08-17 14:10:00,35.47,35.51,35.45,35.46,9900.0,17.4993,17.519,17.4894,17.4943,9900.0
2007-08-17 14:15:00,35.46,35.64,35.43,35.6,18300.0,17.4943,17.5831,17.4795,17.5634,18300.0
2007-08-17 14:20:00,35.62,35.62,35.51,35.57,7200.0,17.5733,17.5733,17.519,17.5486,7200.0
2007-08-17 14:25:00,35.57,35.65,35.56,35.56,9200.0,17.5486,17.5881,17.5437,17.5437,9200.0
2007-08-17 14:30:00,35.55,35.6,35.51,35.55,6300.0,17.5387,17.5634,17.519,17.5387,6300.0
2007-08-17 14:35:00,35.56,35.59,35.49,35.5,14200.0,17.5437,17.5585,17.5091,17.5141,14200.0
2007-08-17 14:40:00,35.5,35.55,35.48,35.55,5800.0,17.5141,17.5387,17.5042,17.5387,5800.0
2007-08-17 14:45:00,35.55,35.58,35.47,35.57,17600.0,17.5387,17.5535,17.4993,17.5486,17600.0
2007-08-17 14:50:00,35.57,35.59,35.49,35.51,23100.0,17.5486,17.5585,17.5091,17.519,23100.0
2007-08-17 14:55:00,35.5,35.53,35.48,35.53,1600.0,17.5141,17.5289,17.5042,17.5289,1600.0
2007-08-17 15:00:00,35.49,35.64,35.49,35.63,7600.0,17.5091,17.5831,17.5091,17.5782,7600.0
2007-08-17 15:05:00,35.63,35.73,35.63,35.71,25400.0,17.5782,17.6275,17.5782,17.6177,25400.0
2007-08-17 15:10:00,35.7,35.72,35.63,35.69,18600.0,17.6127,17.6226,17.5782,17.6078,18600.0
2007-08-17 15:15:00,35.68,35.68,35.48,35.5,26400.0,17.6029,17.6029,17.5042,17.5141,26400.0
2007-08-17 15:20:00,35.51,35.52,35.35,35.37,16000.0,17.519,17.5239,17.4401,17.4499,16000.0
2007-08-17 15:25:00,35.36,35.38,35.13,35.25,17400.0,17.445,17.4549,17.3315,17.3907,17400.0
2007-08-17 15:30:00,35.25,35.3,35.15,35.28,13900.0,17.3907,17.4154,17.3414,17.4055,13900.0
2007-08-17 15:35:00,35.28,35.46,35.27,35.44,19300.0,17.4055,17.4943,17.4006,17.4845,19300.0
2007-08-17 15:40:00,35.44,35.44,35.29,35.33,26800.0,17.4845,17.4845,17.4104,17.4302,26800.0
2007-08-17 15:45:00,35.33,35.37,35.32,35.36,10800.0,17.4302,17.4499,17.4253,17.445,10800.0
2007-08-17 15:50:00,35.37,35.38,35.36,35.36,9400.0,17.4499,17.4549,17.445,17.445,9400.0
2007-08-17 15:55:00,35.38,35.43,35.3,35.31,23400.0,17.4549,17.4795,17.4154,17.4203,23400.0
2007-08-20 09:30:00,35.39,35.68,35.23,35.54,9500.0,17.4598,17.6029,17.3808,17.5338,9500.0
2007-08-20 09:35:00,35.54,35.54,35.3,35.49,1600.0,17.5338,17.5338,17.4154,17.5091,1600.0
2007-08-20 09:40:00,35.46,35.88,35.39,35.86,7100.0,17.4943,17.7015,17.4598,17.6917,7100.0
2007-08-20 09:45:00,35.75,35.85,35.66,35.71,6300.0,17.6374,17.6867,17.593,17.6177,6300.0
2007-08-20 09:50:00,35.61,35.73,35.58,35.68,2500.0,17.5683,17.6275,17.5535,17.6029,2500.0
2007-08-20 09:55:00,35.73,35.86,35.7,35.86,4900.0,17.6275,17.6917,17.6127,17.6917,4900.0
2007-08-20 10:00:00,35.87,36.07,35.78,35.97,7200.0,17.6966,17.7953,17.6522,17.7459,7200.0
2007-08-20 10:05:00,36.06,36.38,36.0,36.31,5400.0,17.7903,17.9482,17.7607,17.9137,5400.0
2007-08-20 10:10:00,36.28,36.43,36.24,36.29,5600.0,17.8989,17.9729,17.8791,17.9038,5600.0
2007-08-20 10:15:00,36.3,36.38,36.29,36.38,5400.0,17.9087,17.9482,17.9038,17.9482,5400.0
2007-08-20 10:20:00,36.36,36.38,36.27,36.31,5500.0,17.9383,17.9482,17.8939,17.9137,5500.0
2007-08-20 10:25:00,36.29,36.33,36.26,36.29,32700.0,17.9038,17.9235,17.889,17.9038,32700.0
2007-08-20 10:30:00,36.28,36.36,36.26,36.34,5400.0,17.8989,17.9383,17.889,17.9285,5400.0
2007-08-20 10:35:00,36.3,36.39,36.29,36.35,3800.0,17.9087,17.9531,17.9038,17.9334,3800.0
2007-08-20 10:40:00,36.39,36.66,36.36,36.54,11500.0,17.9531,18.0863,17.9383,18.0271,11500.0
2007-08-20 10:45:00,36.53,36.55,36.45,36.46,3200.0,18.0222,18.0321,17.9827,17.9877,3200.0
2007-08-20 10:50:00,36.46,36.55,36.45,36.5,4500.0,17.9877,18.0321,17.9827,18.0074,4500.0
2007-08-20 10:55:00,36.48,36.52,36.43,36.5,3600.0,17.9975,18.0173,17.9729,18.0074,3600.0
2007-08-20 11:00:00,36.52,36.55,36.5,36.52,5300.0,18.0173,18.0321,18.0074,18.0173,5300.0
2007-08-20 11:05:00,36.52,36.65,36.48,36.63,9000.0,18.0173,18.0814,17.9975,18.0715,9000.0
2007-08-20 11:10:00,36.65,36.74,36.63,36.7,5100.0,18.0814,18.1258,18.0715,18.1061,5100.0
2007-08-20 11:15:00,36.71,36.77,36.67,36.74,1800.0,18.111,18.1406,18.0913,18.1258,1800.0
2007-08-20 11:20:00,36.75,36.77,36.71,36.75,4100.0,18.1307,18.1406,18.111,18.1307,4100.0
2007-08-20 11:25:00,36.73,36.73,36.63,36.68,6300.0,18.1209,18.1209,18.0715,18.0962,6300.0
2007-08-20 11:30:00,36.68,36.7,36.62,36.62,3100.0,18.0962,18.1061,18.0666,18.0666,3100.0
2007-08-20 11:35:00,36.63,36.71,36.63,36.66,1900.0,18.0715,18.111,18.0715,18.0863,1900.0
2007-08-20 11:40:00,36.66,36.68,36.62,36.68,2800.0,18.0863,18.0962,18.0666,18.0962,2800.0
2007-08-20 11:45:00,36.67,36.67,36.47,36.5,6300.0,18.0913,18.0913,17.9926,18.0074,6300.0
2007-08-20 11:50:00,36.5,36.5,36.17,36.21,7700.0,18.0074,18.0074,17.8446,17.8643,7700.0
2007-08-20 11:55:00,36.17,36.2,36.02,36.06,11200.0,17.8446,17.8594,17.7706,17.7903,11200.0
2007-08-20 12:00:00,36.05,36.11,36.04,36.08,14200.0,17.7854,17.815,17.7805,17.8002,14200.0
2007-08-20 12:05:00,36.11,36.41,36.08,36.26,7700.0,17.815,17.963,17.8002,17.889,7700.0
2007-08-20 12:10:00,36.26,36.29,36.14,36.2,8100.0,17.889,17.9038,17.8298,17.8594,8100.0
2007-08-20 12:15:00,36.23,36.35,36.23,36.25,3600.0,17.8742,17.9334,17.8742,17.8841,3600.0
2007-08-20 12:20:00,36.35,36.35,36.26,36.35,5300.0,17.9334,17.9334,17.889,17.9334,5300.0
2007-08-20 12:25:00,36.3,36.54,36.27,36.36,8000.0,17.9087,18.0271,17.8939,17.9383,8000.0
2007-08-20 12:30:00,36.35,36.38,36.34,36.35,2100.0,17.9334,17.9482,17.9285,17.9334,2100.0
2007-08-20 12:35:00,36.35,36.37,36.21,36.28,1700.0,17.9334,17.9433,17.8643,17.8989,1700.0
2007-08-20 12:40:00,36.26,36.29,36.24,36.26,4300.0,17.889,17.9038,17.8791,17.889,4300.0
2007-08-20 12:45:00,36.26,36.39,36.25,36.37,5600.0,17.889,17.9531,17.8841,17.9433,5600.0
2007-08-20 12:50:00,36.35,36.49,36.32,36.37,7000.0,17.9334,18.0025,17.9186,17.9433,7000.0
2007-08-20 12:55:00,36.35,36.36,36.25,36.28,5400.0,17.9334,17.9383,17.8841,17.8989,5400.0
2007-08-20 13:00:00,36.26,36.26,36.2,36.21,9400.0,17.889,17.889,17.8594,17.8643,9400.0
2007-08-20 13:05:00,36.22,36.26,36.17,36.26,3400.0,17.8693,17.889,17.8446,17.889,3400.0
2007-08-20 13:10:00,36.3,36.32,36.22,36.3,3300.0,17.9087,17.9186,17.8693,17.9087,3300.0
2007-08-20 13:15:00,36.29,36.34,36.25,36.27,3100.0,17.9038,17.9285,17.8841,17.8939,3100.0
2007-08-20 13:20:00,36.24,36.31,36.22,36.26,6100.0,17.8791,17.9137,17.8693,17.889,6100.0
2007-08-20 13:25:00,36.29,36.35,36.26,36.34,3500.0,17.9038,17.9334,17.889,17.9285,3500.0
2007-08-20 13:30:00,36.36,36.36,36.26,36.28,1700.0,17.9383,17.9383,17.889,17.8989,1700.0
2007-08-20 13:35:00,36.24,36.39,36.24,36.31,3900.0,17.8791,17.9531,17.8791,17.9137,3900.0
2007-08-20 13:40:00,36.31,36.5,36.31,36.5,4700.0,17.9137,18.0074,17.9137,18.0074,4700.0
2007-08-20 13:45:00,36.46,36.68,36.39,36.68,9500.0,17.9877,18.0962,17.9531,18.0962,9500.0
2007-08-20 13:50:00,36.66,36.66,36.53,36.62,2900.0,18.0863,18.0863,18.0222,18.0666,2900.0
2007-08-20 13:55:00,36.62,36.64,36.37,36.37,5000.0,18.0666,18.0765,17.9433,17.9433,5000.0
2007-08-20 14:00:00,36.38,36.4,36.28,36.32,4900.0,17.9482,17.9581,17.8989,17.9186,4900.0
2007-08-20 14:05:00,36.33,36.38,36.31,36.34,3100.0,17.9235,17.9482,17.9137,17.9285,3100.0
2007-08-20 14:10:00,36.33,36.38,36.29,36.35,7300.0,17.9235,17.9482,17.9038,17.9334,7300.0
2007-08-20 14:15:00,36.3,36.35,36.26,36.29,6500.0,17.9087,17.9334,17.889,17.9038,6500.0
2007-08-20 14:20:00,36.31,36.4,36.27,36.37,11200.0,17.9137,17.9581,17.8939,17.9433,11200.0
2007-08-20 14:25:00,36.35,36.37,36.29,36.32,7000.0,17.9334,17.9433,17.9038,17.9186,7000.0
2007-08-20 14:30:00,36.31,36.47,36.29,36.42,14900.0,17.9137,17.9926,17.9038,17.9679,14900.0
2007-08-20 14:35:00,36.42,36.51,36.38,36.43,14200.0,17.9679,18.0123,17.9482,17.9729,14200.0
2007-08-20 14:40:00,36.43,36.44,36.3,36.39,6500.0,17.9729,17.9778,17.9087,17.9531,6500.0
2007-08-20 14:45:00,36.4,36.52,36.37,36.37,6900.0,17.9581,18.0173,17.9433,17.9433,6900.0
2007-08-20 14:50:00,36.34,36.45,36.34,36.45,4300.0,17.9285,17.9827,17.9285,17.9827,4300.0
2007-08-20 14:55:00,36.46,36.51,36.4,36.45,6300.0,17.9877,18.0123,17.9581,17.9827,6300.0
2007-08-20 15:00:00,36.46,36.52,36.46,36.5,11400.0,17.9877,18.0173,17.9877,18.0074,11400.0
2007-08-20 15:05:00,36.49,36.55,36.37,36.48,9300.0,18.0025,18.0321,17.9433,17.9975,9300.0
2007-08-20 15:10:00,36.52,36.73,36.41,36.56,9500.0,18.0173,18.1209,17.963,18.037,9500.0
2007-08-20 15:15:00,36.53,36.63,36.5,36.53,4000.0,18.0222,18.0715,18.0074,18.0222,4000.0
2007-08-20 15:20:00,36.53,36.7,36.48,36.67,7800.0,18.0222,18.1061,17.9975,18.0913,7800.0
2007-08-20 15:25:00,36.65,36.68,36.54,36.57,5600.0,18.0814,18.0962,18.0271,18.0419,5600.0
2007-08-20 15:30:00,36.57,36.61,36.45,36.54,12800.0,18.0419,18.0617,17.9827,18.0271,12800.0
2007-08-20 15:35:00,36.55,36.55,36.41,36.43,9700.0,18.0321,18.0321,17.963,17.9729,9700.0
2007-08-20 15:40:00,36.42,36.7,36.42,36.65,7800.0,17.9679,18.1061,17.9679,18.0814,7800.0
2007-08-20 15:45:00,36.66,36.69,36.57,36.69,9500.0,18.0863,18.1011,18.0419,18.1011,9500.0
2007-08-20 15:50:00,36.7,36.73,36.61,36.66,11600.0,18.1061,18.1209,18.0617,18.0863,11600.0
2007-08-20 15:55:00,36.65,36.73,36.58,36.68,14300.0,18.0814,18.1209,18.0469,18.0962,14300.0
2007-08-21 09:30:00,36.65,36.65,36.55,36.55,1900.0,18.0814,18.0814,18.0321,18.0321,1900.0
2007-08-21 09:35:00,36.45,36.82,36.45,36.82,1900.0,17.9827,18.1653,17.9827,18.1653,1900.0
2007-08-21 09:40:00,36.82,37.23,36.82,37.11,4600.0,18.1653,18.3676,18.1653,18.3084,4600.0
2007-08-21 09:45:00,37.17,37.38,37.08,37.08,9400.0,18.338,18.4416,18.2936,18.2936,9400.0
2007-08-21 09:50:00,37.02,37.02,36.85,36.85,9900.0,18.264,18.264,18.1801,18.1801,9900.0
2007-08-21 09:55:00,36.84,36.97,36.81,36.88,4500.0,18.1751,18.2393,18.1603,18.1949,4500.0
2007-08-21 10:00:00,36.93,36.94,36.74,36.9,3200.0,18.2195,18.2245,18.1258,18.2047,3200.0
2007-08-21 10:05:00,36.91,36.95,36.82,36.82,26400.0,18.2097,18.2294,18.1653,18.1653,26400.0
2007-08-21 10:10:00,36.82,36.9,36.73,36.85,6900.0,18.1653,18.2047,18.1209,18.1801,6900.0
2007-08-21 10:15:00,36.88,36.93,36.86,36.88,1300.0,18.1949,18.2195,18.185,18.1949,1300.0
2007-08-21 10:20:00,36.89,36.94,36.89,36.92,1200.0,18.1998,18.2245,18.1998,18.2146,1200.0
2007-08-21 10:25:00,36.96,36.98,36.92,36.97,1500.0,18.2344,18.2442,18.2146,18.2393,1500.0
2007-08-21 10:30:00,36.94,36.98,36.92,36.94,1300.0,18.2245,18.2442,18.2146,18.2245,1300.0
2007-08-21 10:35:00,36.98,37.01,36.88,36.97,27700.0,18.2442,18.259,18.1949,18.2393,27700.0
2007-08-21 10:40:00,36.99,37.01,36.95,37.0,2300.0,18.2492,18.259,18.2294,18.2541,2300.0
2007-08-21 10:45:00,36.98,37.01,36.92,36.93,1300.0,18.2442,18.259,18.2146,18.2195,1300.0
2007-08-21 10:50:00,36.95,37.01,36.95,36.95,41100.0,18.2294,18.259,18.2294,18.2294,41100.0
2007-08-21 10:55:00,36.95,37.01,36.95,36.97,1100.0,18.2294,18.259,18.2294,18.2393,1100.0
2007-08-21 11:00:00,36.96,37.01,36.94,36.94,2300.0,18.2344,18.259,18.2245,18.2245,2300.0
2007-08-21 11:05:00,36.94,36.98,36.9,36.9,1500.0,18.2245,18.2442,18.2047,18.2047,1500.0
2007-08-21 11:10:00,36.9,36.94,36.84,36.9,2100.0,18.2047,18.2245,18.1751,18.2047,2100.0
2007-08-21 11:15:00,36.91,37.02,36.91,37.02,800.0,18.2097,18.264,18.2097,18.264,800.0
2007-08-21 11:20:00,37.02,37.04,36.94,36.97,5700.0,18.264,18.2738,18.2245,18.2393,5700.0
2007-08-21 11:25:00,36.98,37.11,36.94,37.11,7200.0,18.2442,18.3084,18.2245,18.3084,7200.0
2007-08-21 11:30:00,37.18,37.36,37.15,37.36,5700.0,18.3429,18.4317,18.3281,18.4317,5700.0
2007-08-21 11:35:00,37.37,37.41,37.33,37.35,4100.0,18.4366,18.4564,18.4169,18.4268,4100.0
2007-08-21 11:40:00,37.43,37.48,37.37,37.44,4500.0,18.4662,18.4909,18.4366,18.4712,4500.0
2007-08-21 11:45:00,37.47,37.55,37.38,37.43,5000.0,18.486,18.5254,18.4416,18.4662,5000.0
2007-08-21 11:50:00,37.5,37.53,37.25,37.25,8000.0,18.5008,18.5156,18.3774,18.3774,8000.0
2007-08-21 11:55:00,37.27,37.43,37.26,37.43,3200.0,18.3873,18.4662,18.3824,18.4662,3200.0
2007-08-21 12:00:00,37.38,37.49,37.38,37.43,2700.0,18.4416,18.4958,18.4416,18.4662,2700.0
2007-08-21 12:05:00,37.42,37.42,37.25,37.28,3200.0,18.4613,18.4613,18.3774,18.3922,3200.0
2007-08-21 12:10:00,37.27,37.37,37.27,37.37,800.0,18.3873,18.4366,18.3873,18.4366,800.0
2007-08-21 12:15:00,37.37,37.39,37.31,37.35,3600.0,18.4366,18.4465,18.407,18.4268,3600.0
2007-08-21 12:20:00,37.32,37.4,37.32,37.39,5600.0,18.412,18.4514,18.412,18.4465,5600.0
2007-08-21 12:25:00,37.36,37.4,37.35,37.38,3500.0,18.4317,18.4514,18.4268,18.4416,3500.0
2007-08-21 12:30:00,37.38,37.38,37.09,37.2,6900.0,18.4416,18.4416,18.2985,18.3528,6900.0
2007-08-21 12:35:00,37.21,37.25,37.12,37.12,3200.0,18.3577,18.3774,18.3133,18.3133,3200.0
2007-08-21 12:40:00,37.11,37.18,37.11,37.16,2200.0,18.3084,18.3429,18.3084,18.333,2200.0
2007-08-21 12:45:00,37.19,37.21,37.07,37.1,2600.0,18.3478,18.3577,18.2886,18.3034,2600.0
2007-08-21 12:50:00,37.09,37.17,37.08,37.17,2200.0,18.2985,18.338,18.2936,18.338,2200.0
2007-08-21 12:55:00,37.17,37.25,37.06,37.24,9400.0,18.338,18.3774,18.2837,18.3725,9400.0
2007-08-21 13:00:00,37.2,37.28,37.13,37.22,2200.0,18.3528,18.3922,18.3182,18.3626,2200.0
2007-08-21 13:05:00,37.26,37.29,37.26,37.28,1600.0,18.3824,18.3972,18.3824,18.3922,1600.0
2007-08-21 13:10:00,37.3,37.34,37.29,37.31,5500.0,18.4021,18.4218,18.3972,18.407,5500.0
2007-08-21 13:15:00,37.31,37.36,37.29,37.33,4600.0,18.407,18.4317,18.3972,18.4169,4600.0
2007-08-21 13:20:00,37.34,37.49,37.34,37.48,27200.0,18.4218,18.4958,18.4218,18.4909,27200.0
2007-08-21 13:25:00,37.47,37.55,37.47,37.55,2800.0,18.486,18.5254,18.486,18.5254,2800.0
2007-08-21 13:30:00,37.55,37.57,37.5,37.54,1600.0,18.5254,18.5353,18.5008,18.5205,1600.0
2007-08-21 13:35:00,37.55,37.74,37.55,37.61,5100.0,18.5254,18.6192,18.5254,18.555,5100.0
2007-08-21 13:40:00,37.6,37.63,37.56,37.63,3100.0,18.5501,18.5649,18.5304,18.5649,3100.0
2007-08-21 13:45:00,37.63,37.75,37.61,37.72,5400.0,18.5649,18.6241,18.555,18.6093,5400.0
2007-08-21 13:50:00,37.72,37.73,37.63,37.63,2000.0,18.6093,18.6142,18.5649,18.5649,2000.0
2007-08-21 13:55:00,37.6,37.6,37.53,37.54,1200.0,18.5501,18.5501,18.5156,18.5205,1200.0
2007-08-21 14:00:00,37.57,37.64,37.56,37.63,3400.0,18.5353,18.5698,18.5304,18.5649,3400.0
2007-08-21 14:05:00,37.63,37.64,37.56,37.6,1700.0,18.5649,18.5698,18.5304,18.5501,1700.0
2007-08-21 14:10:00,37.57,37.64,37.57,37.6,3300.0,18.5353,18.5698,18.5353,18.5501,3300.0
2007-08-21 14:15:00,37.59,37.59,37.47,37.55,6600.0,18.5452,18.5452,18.486,18.5254,6600.0
2007-08-21 14:20:00,37.5,37.57,37.5,37.53,5700.0,18.5008,18.5353,18.5008,18.5156,5700.0
2007-08-21 14:25:00,37.52,37.52,36.89,37.43,7700.0,18.5106,18.5106,18.1998,18.4662,7700.0
2007-08-21 14:30:00,37.42,37.51,37.35,37.38,5300.0,18.4613,18.5057,18.4268,18.4416,5300.0
2007-08-21 14:35:00,37.39,37.4,37.33,37.39,5600.0,18.4465,18.4514,18.4169,18.4465,5600.0
2007-08-21 14:40:00,37.38,37.4,37.33,37.33,6300.0,18.4416,18.4514,18.4169,18.4169,6300.0
2007-08-21 14:45:00,37.35,37.48,37.35,37.4,9300.0,18.4268,18.4909,18.4268,18.4514,9300.0
2007-08-21 14:50:00,37.4,37.43,37.32,37.36,2300.0,18.4514,18.4662,18.412,18.4317,2300.0
2007-08-21 14:55:00,37.35,37.41,37.35,37.41,1100.0,18.4268,18.4564,18.4268,18.4564,1100.0
2007-08-21 15:00:00,37.39,37.48,37.39,37.44,6600.0,18.4465,18.4909,18.4465,18.4712,6600.0
2007-08-21 15:05:00,37.44,37.46,37.44,37.45,1100.0,18.4712,18.481,18.4712,18.4761,1100.0
2007-08-21 15:10:00,37.47,37.47,37.39,37.39,3500.0,18.486,18.486,18.4465,18.4465,3500.0
2007-08-21 15:15:00,37.37,37.37,37.32,37.34,3900.0,18.4366,18.4366,18.412,18.4218,3900.0
2007-08-21 15:20:00,37.31,37.36,37.31,37.35,87400.0,18.407,18.4317,18.407,18.4268,87400.0
2007-08-21 15:25:00,37.36,37.43,37.32,37.32,6900.0,18.4317,18.4662,18.412,18.412,6900.0
2007-08-21 15:30:00,37.34,37.4,37.33,37.4,5700.0,18.4218,18.4514,18.4169,18.4514,5700.0
2007-08-21 15:35:00,37.42,37.42,37.29,37.29,6500.0,18.4613,18.4613,18.3972,18.3972,6500.0
2007-08-21 15:40:00,37.31,37.35,37.28,37.35,3300.0,18.407,18.4268,18.3922,18.4268,3300.0
2007-08-21 15:45:00,37.34,37.38,37.32,37.38,5500.0,18.4218,18.4416,18.412,18.4416,5500.0
2007-08-21 15:50:00,37.36,37.51,37.36,37.47,6800.0,18.4317,18.5057,18.4317,18.486,6800.0
2007-08-21 15:55:00,37.54,37.6,37.48,37.59,12100.0,18.5205,18.5501,18.4909,18.5452,12100.0
2007-08-22 09:30:00,37.8,37.88,37.67,37.72,8500.0,18.6488,18.6882,18.5846,18.6093,8500.0
2007-08-22 09:35:00,37.75,38.23,37.65,38.02,12500.0,18.6241,18.8609,18.5748,18.7573,12500.0
2007-08-22 09:40:00,37.99,38.06,37.84,37.87,15200.0,18.7425,18.777,18.6685,18.6833,15200.0
2007-08-22 09:45:00,37.87,37.91,37.77,37.86,12500.0,18.6833,18.703,18.634,18.6784,12500.0
2007-08-22 09:50:00,37.9,37.96,37.87,37.94,6900.0,18.6981,18.7277,18.6833,18.7178,6900.0
2007-08-22 09:55:00,37.94,37.98,37.86,37.87,8100.0,18.7178,18.7376,18.6784,18.6833,8100.0
2007-08-22 10:00:00,37.89,37.92,37.86,37.89,4400.0,18.6932,18.708,18.6784,18.6932,4400.0
2007-08-22 10:05:00,37.9,37.96,37.89,37.92,4300.0,18.6981,18.7277,18.6932,18.708,4300.0
2007-08-22 10:10:00,37.89,37.96,37.88,37.94,7700.0,18.6932,18.7277,18.6882,18.7178,7700.0
2007-08-22 10:15:00,37.92,38.09,37.88,38.09,4900.0,18.708,18.7918,18.6882,18.7918,4900.0
2007-08-22 10:20:00,38.17,38.19,38.13,38.19,1700.0,18.8313,18.8412,18.8116,18.8412,1700.0
2007-08-22 10:25:00,38.21,38.28,38.19,38.26,3300.0,18.851,18.8856,18.8412,18.8757,3300.0
2007-08-22 10:30:00,38.27,38.29,38.08,38.12,5000.0,18.8806,18.8905,18.7869,18.8066,5000.0
2007-08-22 10:35:00,38.08,38.11,38.07,38.11,1100.0,18.7869,18.8017,18.782,18.8017,1100.0
2007-08-22 10:40:00,38.11,38.13,38.06,38.06,2600.0,18.8017,18.8116,18.777,18.777,2600.0
2007-08-22 10:45:00,38.08,38.17,38.04,38.14,20300.0,18.7869,18.8313,18.7672,18.8165,20300.0
2007-08-22 10:50:00,38.14,38.16,38.12,38.14,17500.0,18.8165,18.8264,18.8066,18.8165,17500.0
2007-08-22 10:55:00,38.13,38.2,38.11,38.18,3900.0,18.8116,18.8461,18.8017,18.8362,3900.0
2007-08-22 11:00:00,38.15,38.15,38.05,38.08,2300.0,18.8214,18.8214,18.7721,18.7869,2300.0
2007-08-22 11:05:00,38.06,38.14,38.02,38.07,6100.0,18.777,18.8165,18.7573,18.782,6100.0
2007-08-22 11:10:00,38.07,38.12,38.04,38.12,1600.0,18.782,18.8066,18.7672,18.8066,1600.0
2007-08-22 11:15:00,38.09,38.11,38.09,38.11,1500.0,18.7918,18.8017,18.7918,18.8017,1500.0
2007-08-22 11:20:00,38.11,38.13,38.09,38.11,1400.0,18.8017,18.8116,18.7918,18.8017,1400.0
2007-08-22 11:25:00,38.09,38.13,38.09,38.09,2900.0,18.7918,18.8116,18.7918,18.7918,2900.0
2007-08-22 11:30:00,38.09,38.11,37.95,38.1,2700.0,18.7918,18.8017,18.7228,18.7968,2700.0
2007-08-22 11:35:00,38.11,38.15,38.09,38.13,1800.0,18.8017,18.8214,18.7918,18.8116,1800.0
2007-08-22 11:40:00,38.13,38.15,38.09,38.09,900.0,18.8116,18.8214,18.7918,18.7918,900.0
2007-08-22 11:45:00,38.1,38.16,37.99,37.99,3700.0,18.7968,18.8264,18.7425,18.7425,3700.0
2007-08-22 11:50:00,37.97,37.97,37.92,37.92,1200.0,18.7326,18.7326,18.708,18.708,1200.0
2007-08-22 11:55:00,37.9,37.91,37.87,37.87,2900.0,18.6981,18.703,18.6833,18.6833,2900.0
2007-08-22 12:00:00,37.84,37.91,37.74,37.88,4800.0,18.6685,18.703,18.6192,18.6882,4800.0
2007-08-22 12:05:00,37.88,37.88,37.81,37.81,1700.0,18.6882,18.6882,18.6537,18.6537,1700.0
2007-08-22 12:10:00,37.82,37.95,37.81,37.93,2700.0,18.6586,18.7228,18.6537,18.7129,2700.0
2007-08-22 12:15:00,37.95,38.02,37.84,37.85,1600.0,18.7228,18.7573,18.6685,18.6734,1600.0
2007-08-22 12:20:00,37.85,37.85,37.8,37.8,1700.0,18.6734,18.6734,18.6488,18.6488,1700.0
2007-08-22 12:25:00,37.82,37.89,37.81,37.85,4300.0,18.6586,18.6932,18.6537,18.6734,4300.0
2007-08-22 12:30:00,37.83,37.86,37.75,37.77,6400.0,18.6636,18.6784,18.6241,18.634,6400.0
2007-08-22 12:35:00,37.74,37.94,37.72,37.91,4800.0,18.6192,18.7178,18.6093,18.703,4800.0
2007-08-22 12:40:00,37.85,37.85,37.8,37.82,1400.0,18.6734,18.6734,18.6488,18.6586,1400.0
2007-08-22 12:45:00,37.82,37.97,37.8,37.91,4300.0,18.6586,18.7326,18.6488,18.703,4300.0
2007-08-22 12:50:00,37.88,37.91,37.86,37.86,1100.0,18.6882,18.703,18.6784,18.6784,1100.0
2007-08-22 12:55:00,37.82,37.82,37.78,37.81,1400.0,18.6586,18.6586,18.6389,18.6537,1400.0
2007-08-22 13:00:00,37.81,37.81,37.72,37.74,2400.0,18.6537,18.6537,18.6093,18.6192,2400.0
2007-08-22 13:05:00,37.75,37.84,37.71,37.75,3600.0,18.6241,18.6685,18.6044,18.6241,3600.0
2007-08-22 13:10:00,37.78,37.9,37.78,37.86,1500.0,18.6389,18.6981,18.6389,18.6784,1500.0
2007-08-22 13:15:00,37.83,37.9,37.78,37.9,2100.0,18.6636,18.6981,18.6389,18.6981,2100.0
2007-08-22 13:20:00,37.93,37.96,37.93,37.96,1300.0,18.7129,18.7277,18.7129,18.7277,1300.0
2007-08-22 13:25:00,37.95,38.01,37.95,37.96,1200.0,18.7228,18.7524,18.7228,18.7277,1200.0
2007-08-22 13:30:00,37.96,37.97,37.94,37.97,400.0,18.7277,18.7326,18.7178,18.7326,400.0
2007-08-22 13:35:00,37.96,38.05,37.96,38.05,1000.0,18.7277,18.7721,18.7277,18.7721,1000.0
2007-08-22 13:40:00,38.02,38.1,38.01,38.09,3600.0,18.7573,18.7968,18.7524,18.7918,3600.0
2007-08-22 13:45:00,38.08,38.08,38.02,38.04,1600.0,18.7869,18.7869,18.7573,18.7672,1600.0
2007-08-22 13:50:00,38.05,38.05,37.94,37.94,500.0,18.7721,18.7721,18.7178,18.7178,500.0
2007-08-22 13:55:00,37.92,38.0,37.89,38.0,175300.0,18.708,18.7474,18.6932,18.7474,175300.0
2007-08-22 14:00:00,37.93,37.93,37.85,37.86,2700.0,18.7129,18.7129,18.6734,18.6784,2700.0
2007-08-22 14:05:00,37.82,37.84,37.78,37.82,3100.0,18.6586,18.6685,18.6389,18.6586,3100.0
2007-08-22 14:10:00,37.84,37.88,37.64,37.67,5300.0,18.6685,18.6882,18.5698,18.5846,5300.0
2007-08-22 14:15:00,37.67,37.71,37.63,37.66,3700.0,18.5846,18.6044,18.5649,18.5797,3700.0
2007-08-22 14:20:00,37.63,37.66,37.52,37.58,4500.0,18.5649,18.5797,18.5106,18.5402,4500.0
2007-08-22 14:25:00,37.56,37.61,37.49,37.56,3900.0,18.5304,18.555,18.4958,18.5304,3900.0
2007-08-22 14:30:00,37.52,37.59,37.51,37.54,2200.0,18.5106,18.5452,18.5057,18.5205,2200.0
2007-08-22 14:35:00,37.53,37.7,37.49,37.7,9400.0,18.5156,18.5994,18.4958,18.5994,9400.0
2007-08-22 14:40:00,37.7,37.73,37.69,37.7,23400.0,18.5994,18.6142,18.5945,18.5994,23400.0
2007-08-22 14:45:00,37.72,37.72,37.64,37.72,6800.0,18.6093,18.6093,18.5698,18.6093,6800.0
2007-08-22 14:50:00,37.75,37.95,37.74,37.81,5900.0,18.6241,18.7228,18.6192,18.6537,5900.0
2007-08-22 14:55:00,37.84,37.94,37.8,37.94,4200.0,18.6685,18.7178,18.6488,18.7178,4200.0
2007-08-22 15:00:00,37.94,37.99,37.94,37.98,4400.0,18.7178,18.7425,18.7178,18.7376,4400.0
2007-08-22 15:05:00,37.99,37.99,37.95,37.96,3300.0,18.7425,18.7425,18.7228,18.7277,3300.0
2007-08-22 15:10:00,37.96,38.05,37.95,37.97,119500.0,18.7277,18.7721,18.7228,18.7326,119500.0
2007-08-22 15:15:00,37.98,38.11,37.97,38.06,9600.0,18.7376,18.8017,18.7326,18.777,9600.0
2007-08-22 15:20:00,38.09,38.17,38.06,38.09,8000.0,18.7918,18.8313,18.777,18.7918,8000.0
2007-08-22 15:25:00,38.09,38.09,38.01,38.03,5000.0,18.7918,18.7918,18.7524,18.7622,5000.0
2007-08-22 15:30:00,38.05,38.12,38.05,38.1,5000.0,18.7721,18.8066,18.7721,18.7968,5000.0
2007-08-22 15:35:00,38.1,38.23,38.1,38.17,6400.0,18.7968,18.8609,18.7968,18.8313,6400.0
2007-08-22 15:40:00,38.18,38.2,38.06,38.09,6800.0,18.8362,18.8461,18.777,18.7918,6800.0
2007-08-22 15:45:00,38.08,38.12,38.01,38.03,8400.0,18.7869,18.8066,18.7524,18.7622,8400.0
2007-08-22 15:50:00,38.04,38.05,37.95,38.0,7100.0,18.7672,18.7721,18.7228,18.7474,7100.0
2007-08-22 15:55:00,38.01,38.1,38.0,38.01,16700.0,18.7524,18.7968,18.7474,18.7524,16700.0
2007-08-23 09:30:00,38.42,38.53,38.31,38.53,5300.0,18.9546,19.0089,18.9004,19.0089,5300.0
2007-08-23 09:35:00,38.55,38.6,38.42,38.58,8500.0,19.0188,19.0435,18.9546,19.0336,8500.0
2007-08-23 09:40:00,38.53,38.67,38.32,38.49,9400.0,19.0089,19.078,18.9053,18.9892,9400.0
2007-08-23 09:45:00,38.43,38.47,38.2,38.2,6200.0,18.9596,18.9793,18.8461,18.8461,6200.0
2007-08-23 09:50:00,38.17,38.3,38.12,38.28,9200.0,18.8313,18.8954,18.8066,18.8856,9200.0
2007-08-23 09:55:00,38.27,38.35,38.24,38.25,17900.0,18.8806,18.9201,18.8658,18.8708,17900.0
2007-08-23 10:00:00,38.29,38.38,38.18,38.2,7700.0,18.8905,18.9349,18.8362,18.8461,7700.0
2007-08-23 10:05:00,38.26,38.33,38.19,38.19,2700.0,18.8757,18.9102,18.8412,18.8412,2700.0
2007-08-23 10:10:00,38.21,38.33,38.2,38.21,3800.0,18.851,18.9102,18.8461,18.851,3800.0
2007-08-23 10:15:00,38.27,38.35,38.12,38.28,14000.0,18.8806,18.9201,18.8066,18.8856,14000.0
2007-08-23 10:20:00,38.26,38.46,38.26,38.38,9000.0,18.8757,18.9744,18.8757,18.9349,9000.0
2007-08-23 10:25:00,38.42,38.44,38.31,38.31,8300.0,18.9546,18.9645,18.9004,18.9004,8300.0
2007-08-23 10:30:00,38.28,38.54,38.28,38.43,13400.0,18.8856,19.0138,18.8856,18.9596,13400.0
2007-08-23 10:35:00,38.44,38.49,38.36,38.45,4500.0,18.9645,18.9892,18.925,18.9694,4500.0
2007-08-23 10:40:00,38.45,38.55,38.42,38.51,6500.0,18.9694,19.0188,18.9546,18.999,6500.0
2007-08-23 10:45:00,38.53,38.67,38.52,38.66,4000.0,19.0089,19.078,19.004,19.0731,4000.0
2007-08-23 10:50:00,38.67,38.75,38.62,38.64,3800.0,19.078,19.1175,19.0533,19.0632,3800.0
2007-08-23 10:55:00,38.64,38.69,38.62,38.64,1900.0,19.0632,19.0879,19.0533,19.0632,1900.0
2007-08-23 11:00:00,38.63,38.63,38.47,38.53,4500.0,19.0583,19.0583,18.9793,19.0089,4500.0
2007-08-23 11:05:00,38.51,38.58,38.51,38.58,1200.0,18.999,19.0336,18.999,19.0336,1200.0
2007-08-23 11:10:00,38.56,38.59,38.47,38.47,4900.0,19.0237,19.0385,18.9793,18.9793,4900.0
2007-08-23 11:15:00,38.47,38.53,38.47,38.51,700.0,18.9793,19.0089,18.9793,18.999,700.0
2007-08-23 11:20:00,38.52,38.62,38.51,38.58,1200.0,19.004,19.0533,18.999,19.0336,1200.0
2007-08-23 11:25:00,38.62,38.62,38.55,38.57,2500.0,19.0533,19.0533,19.0188,19.0286,2500.0
2007-08-23 11:30:00,38.57,38.57,38.47,38.52,3800.0,19.0286,19.0286,18.9793,19.004,3800.0
2007-08-23 11:35:00,38.52,38.54,38.27,38.47,33900.0,19.004,19.0138,18.8806,18.9793,33900.0
2007-08-23 11:40:00,38.5,38.5,38.47,38.47,1700.0,18.9941,18.9941,18.9793,18.9793,1700.0
2007-08-23 11:45:00,38.49,38.51,38.47,38.47,1800.0,18.9892,18.999,18.9793,18.9793,1800.0
2007-08-23 11:50:00,38.47,38.48,38.42,38.48,13300.0,18.9793,18.9842,18.9546,18.9842,13300.0
2007-08-23 11:55:00,38.5,38.5,38.42,38.42,3500.0,18.9941,18.9941,18.9546,18.9546,3500.0
2007-08-23 12:00:00,38.45,38.45,38.42,38.44,3500.0,18.9694,18.9694,18.9546,18.9645,3500.0
2007-08-23 12:05:00,38.42,38.51,38.42,38.44,2300.0,18.9546,18.999,18.9546,18.9645,2300.0
2007-08-23 12:10:00,38.44,38.49,38.43,38.43,3300.0,18.9645,18.9892,18.9596,18.9596,3300.0
2007-08-23 12:15:00,38.43,38.45,38.43,38.44,1500.0,18.9596,18.9694,18.9596,18.9645,1500.0
2007-08-23 12:20:00,38.46,38.48,38.43,38.48,2300.0,18.9744,18.9842,18.9596,18.9842,2300.0
2007-08-23 12:25:00,38.5,38.56,38.44,38.45,6900.0,18.9941,19.0237,18.9645,18.9694,6900.0
2007-08-23 12:30:00,38.47,38.47,38.42,38.42,5000.0,18.9793,18.9793,18.9546,18.9546,5000.0
2007-08-23 12:35:00,38.43,38.48,38.42,38.43,4300.0,18.9596,18.9842,18.9546,18.9596,4300.0
2007-08-23 12:40:00,38.45,38.49,38.42,38.42,5800.0,18.9694,18.9892,18.9546,18.9546,5800.0
2007-08-23 12:45:00,38.4,38.65,38.4,38.48,29700.0,18.9448,19.0681,18.9448,18.9842,29700.0
2007-08-23 12:50:00,38.46,38.51,38.41,38.51,7800.0,18.9744,18.999,18.9497,18.999,7800.0
2007-08-23 12:55:00,38.44,38.45,38.16,38.25,7500.0,18.9645,18.9694,18.8264,18.8708,7500.0
2007-08-23 13:00:00,38.25,38.25,38.22,38.24,6300.0,18.8708,18.8708,18.856,18.8658,6300.0
2007-08-23 13:05:00,38.24,38.36,38.24,38.3,10000.0,18.8658,18.925,18.8658,18.8954,10000.0
2007-08-23 13:10:00,38.31,38.36,38.27,38.33,9300.0,18.9004,18.925,18.8806,18.9102,9300.0
2007-08-23 13:15:00,38.36,38.39,38.29,38.39,4500.0,18.925,18.9398,18.8905,18.9398,4500.0
2007-08-23 13:20:00,38.4,38.41,38.33,38.4,4000.0,18.9448,18.9497,18.9102,18.9448,4000.0
2007-08-23 13:25:00,38.4,38.4,38.32,38.32,2800.0,18.9448,18.9448,18.9053,18.9053,2800.0
2007-08-23 13:30:00,38.32,38.38,38.28,38.34,8800.0,18.9053,18.9349,18.8856,18.9152,8800.0
2007-08-23 13:35:00,38.36,38.42,38.26,38.26,13800.0,18.925,18.9546,18.8757,18.8757,13800.0
2007-08-23 13:40:00,38.3,38.47,38.3,38.47,5900.0,18.8954,18.9793,18.8954,18.9793,5900.0
2007-08-23 13:45:00,38.51,38.51,38.46,38.51,700.0,18.999,18.999,18.9744,18.999,700.0
2007-08-23 13:50:00,38.48,38.51,38.46,38.5,1700.0,18.9842,18.999,18.9744,18.9941,1700.0
2007-08-23 13:55:00,38.46,38.5,38.46,38.5,1500.0,18.9744,18.9941,18.9744,18.9941,1500.0
2007-08-23 14:00:00,38.5,38.5,38.47,38.47,5100.0,18.9941,18.9941,18.9793,18.9793,5100.0
2007-08-23 14:05:00,38.46,38.67,38.45,38.66,4800.0,18.9744,19.078,18.9694,19.0731,4800.0
2007-08-23 14:10:00,38.68,38.68,38.62,38.68,2200.0,19.0829,19.0829,19.0533,19.0829,2200.0
2007-08-23 14:15:00,38.64,38.64,38.54,38.56,2200.0,19.0632,19.0632,19.0138,19.0237,2200.0
2007-08-23 14:20:00,38.59,38.59,38.36,38.4,6500.0,19.0385,19.0385,18.925,18.9448,6500.0
2007-08-23 14:25:00,38.41,38.44,38.41,38.44,2500.0,18.9497,18.9645,18.9497,18.9645,2500.0
2007-08-23 14:30:00,38.44,38.48,38.42,38.48,2200.0,18.9645,18.9842,18.9546,18.9842,2200.0
2007-08-23 14:35:00,38.49,38.51,38.4,38.42,4700.0,18.9892,18.999,18.9448,18.9546,4700.0
2007-08-23 14:40:00,38.43,38.46,38.35,38.46,17700.0,18.9596,18.9744,18.9201,18.9744,17700.0
2007-08-23 14:45:00,38.44,38.46,38.38,38.45,12100.0,18.9645,18.9744,18.9349,18.9694,12100.0
2007-08-23 14:50:00,38.45,38.49,38.34,38.46,19800.0,18.9694,18.9892,18.9152,18.9744,19800.0
2007-08-23 14:55:00,38.45,38.5,38.39,38.45,9100.0,18.9694,18.9941,18.9398,18.9694,9100.0
2007-08-23 15:00:00,38.5,38.56,38.43,38.48,5400.0,18.9941,19.0237,18.9596,18.9842,5400.0
2007-08-23 15:05:00,38.49,38.52,38.39,38.44,8900.0,18.9892,19.004,18.9398,18.9645,8900.0
2007-08-23 15:10:00,38.43,38.47,38.39,38.47,7700.0,18.9596,18.9793,18.9398,18.9793,7700.0
2007-08-23 15:15:00,38.42,38.56,38.42,38.43,15000.0,18.9546,19.0237,18.9546,18.9596,15000.0
2007-08-23 15:20:00,38.47,38.6,38.47,38.53,7200.0,18.9793,19.0435,18.9793,19.0089,7200.0
2007-08-23 15:25:00,38.55,38.56,38.42,38.44,7900.0,19.0188,19.0237,18.9546,18.9645,7900.0
2007-08-23 15:30:00,38.43,38.51,38.42,38.44,6300.0,18.9596,18.999,18.9546,18.9645,6300.0
2007-08-23 15:35:00,38.45,38.51,38.4,38.5,16500.0,18.9694,18.999,18.9448,18.9941,16500.0
2007-08-23 15:40:00,38.54,38.54,38.43,38.5,7500.0,19.0138,19.0138,18.9596,18.9941,7500.0
2007-08-23 15:45:00,38.51,38.52,38.45,38.5,10200.0,18.999,19.004,18.9694,18.9941,10200.0
2007-08-23 15:50:00,38.49,38.55,38.42,38.47,7300.0,18.9892,19.0188,18.9546,18.9793,7300.0
2007-08-23 15:55:00,38.48,38.5,38.45,38.47,11500.0,18.9842,18.9941,18.9694,18.9793,11500.0
2007-08-24 09:30:00,38.34,38.52,38.34,38.44,11800.0,18.9152,19.004,18.9152,18.9645,11800.0
2007-08-24 09:35:00,38.33,38.4,38.25,38.4,4900.0,18.9102,18.9448,18.8708,18.9448,4900.0
2007-08-24 09:40:00,38.4,38.43,38.33,38.4,10000.0,18.9448,18.9596,18.9102,18.9448,10000.0
2007-08-24 09:45:00,38.37,38.57,38.35,38.53,7800.0,18.93,19.0286,18.9201,19.0089,7800.0
2007-08-24 09:50:00,38.5,38.72,38.5,38.63,2600.0,18.9941,19.1027,18.9941,19.0583,2600.0
2007-08-24 09:55:00,38.55,38.63,38.48,38.5,2600.0,19.0188,19.0583,18.9842,18.9941,2600.0
2007-08-24 10:00:00,38.53,38.83,38.51,38.63,8700.0,19.0089,19.1569,18.999,19.0583,8700.0
2007-08-24 10:05:00,38.51,38.6,38.5,38.52,3700.0,18.999,19.0435,18.9941,19.004,3700.0
2007-08-24 10:10:00,38.53,38.56,38.26,38.34,2100.0,19.0089,19.0237,18.8757,18.9152,2100.0
2007-08-24 10:15:00,38.24,38.35,38.24,38.25,800.0,18.8658,18.9201,18.8658,18.8708,800.0
2007-08-24 10:20:00,38.27,38.42,38.27,38.33,4900.0,18.8806,18.9546,18.8806,18.9102,4900.0
2007-08-24 10:25:00,38.32,38.36,38.31,38.36,1200.0,18.9053,18.925,18.9004,18.925,1200.0
2007-08-24 10:30:00,38.35,38.49,38.35,38.41,4300.0,18.9201,18.9892,18.9201,18.9497,4300.0
2007-08-24 10:35:00,38.39,38.39,38.32,38.32,1300.0,18.9398,18.9398,18.9053,18.9053,1300.0
2007-08-24 10:40:00,38.36,38.37,38.34,38.37,1700.0,18.925,18.93,18.9152,18.93,1700.0
2007-08-24 10:45:00,38.37,38.39,38.32,38.38,3600.0,18.93,18.9398,18.9053,18.9349,3600.0
2007-08-24 10:50:00,38.39,38.52,38.33,38.52,2800.0,18.9398,19.004,18.9102,19.004,2800.0
2007-08-24 10:55:00,38.48,38.51,38.47,38.47,1600.0,18.9842,18.999,18.9793,18.9793,1600.0
2007-08-24 11:00:00,38.48,38.57,38.47,38.57,3800.0,18.9842,19.0286,18.9793,19.0286,3800.0
2007-08-24 11:05:00,38.55,38.58,38.53,38.56,3100.0,19.0188,19.0336,19.0089,19.0237,3100.0
2007-08-24 11:10:00,38.55,38.56,38.4,38.47,8000.0,19.0188,19.0237,18.9448,18.9793,8000.0
2007-08-24 11:15:00,38.51,38.54,38.4,38.4,13400.0,18.999,19.0138,18.9448,18.9448,13400.0
2007-08-24 11:20:00,38.4,38.52,38.38,38.48,8400.0,18.9448,19.004,18.9349,18.9842,8400.0
2007-08-24 11:25:00,38.46,38.53,38.43,38.51,7500.0,18.9744,19.0089,18.9596,18.999,7500.0
2007-08-24 11:30:00,38.51,38.59,38.43,38.5,3200.0,18.999,19.0385,18.9596,18.9941,3200.0
2007-08-24 11:35:00,38.44,38.54,38.43,38.48,9300.0,18.9645,19.0138,18.9596,18.9842,9300.0
2007-08-24 11:40:00,38.5,38.56,38.44,38.54,11200.0,18.9941,19.0237,18.9645,19.0138,11200.0
2007-08-24 11:45:00,38.65,38.65,38.51,38.57,3400.0,19.0681,19.0681,18.999,19.0286,3400.0
2007-08-24 11:50:00,38.57,38.75,38.57,38.75,2200.0,19.0286,19.1175,19.0286,19.1175,2200.0
2007-08-24 11:55:00,38.74,38.74,38.66,38.69,1400.0,19.1125,19.1125,19.0731,19.0879,1400.0
2007-08-24 12:00:00,38.69,38.69,38.63,38.63,1400.0,19.0879,19.0879,19.0583,19.0583,1400.0
2007-08-24 12:05:00,38.63,38.64,38.6,38.63,1100.0,19.0583,19.0632,19.0435,19.0583,1100.0
2007-08-24 12:10:00,38.59,38.63,38.58,38.58,2800.0,19.0385,19.0583,19.0336,19.0336,2800.0
2007-08-24 12:15:00,38.58,38.67,38.57,38.67,2500.0,19.0336,19.078,19.0286,19.078,2500.0
2007-08-24 12:20:00,38.68,38.78,38.68,38.78,1900.0,19.0829,19.1323,19.0829,19.1323,1900.0
2007-08-24 12:25:00,38.73,38.76,38.68,38.68,3300.0,19.1076,19.1224,19.0829,19.0829,3300.0
2007-08-24 12:30:00,38.68,38.7,38.67,38.7,1600.0,19.0829,19.0928,19.078,19.0928,1600.0
2007-08-24 12:35:00,38.68,38.73,38.65,38.71,5600.0,19.0829,19.1076,19.0681,19.0977,5600.0
2007-08-24 12:40:00,38.66,38.71,38.63,38.71,6900.0,19.0731,19.0977,19.0583,19.0977,6900.0
2007-08-24 12:45:00,38.71,38.72,38.62,38.69,7300.0,19.0977,19.1027,19.0533,19.0879,7300.0
2007-08-24 12:50:00,38.65,38.75,38.65,38.7,1900.0,19.0681,19.1175,19.0681,19.0928,1900.0
2007-08-24 12:55:00,38.66,38.75,38.61,38.64,10500.0,19.0731,19.1175,19.0484,19.0632,10500.0
2007-08-24 13:00:00,38.67,38.71,38.63,38.67,1600.0,19.078,19.0977,19.0583,19.078,1600.0
2007-08-24 13:05:00,38.68,38.73,38.67,38.73,1300.0,19.0829,19.1076,19.078,19.1076,1300.0
2007-08-24 13:10:00,38.73,38.81,38.73,38.74,1300.0,19.1076,19.1471,19.1076,19.1125,1300.0
2007-08-24 13:15:00,38.77,38.78,38.72,38.72,1500.0,19.1273,19.1323,19.1027,19.1027,1500.0
2007-08-24 13:20:00,38.67,38.67,38.6,38.66,3000.0,19.078,19.078,19.0435,19.0731,3000.0
2007-08-24 13:25:00,38.65,38.65,38.56,38.56,2100.0,19.0681,19.0681,19.0237,19.0237,2100.0
2007-08-24 13:30:00,38.57,38.62,38.54,38.6,5400.0,19.0286,19.0533,19.0138,19.0435,5400.0
2007-08-24 13:35:00,38.6,38.62,38.6,38.62,1200.0,19.0435,19.0533,19.0435,19.0533,1200.0
2007-08-24 13:40:00,38.6,38.61,38.54,38.54,5200.0,19.0435,19.0484,19.0138,19.0138,5200.0
2007-08-24 13:45:00,38.59,38.6,38.51,38.56,2400.0,19.0385,19.0435,18.999,19.0237,2400.0
2007-08-24 13:50:00,38.56,38.58,38.54,38.57,1200.0,19.0237,19.0336,19.0138,19.0286,1200.0
2007-08-24 13:55:00,38.56,38.63,38.56,38.6,1200.0,19.0237,19.0583,19.0237,19.0435,1200.0
2007-08-24 14:00:00,38.6,38.65,38.59,38.64,5200.0,19.0435,19.0681,19.0385,19.0632,5200.0
2007-08-24 14:05:00,38.65,38.81,38.65,38.75,3600.0,19.0681,19.1471,19.0681,19.1175,3600.0
2007-08-24 14:10:00,38.75,38.89,38.75,38.81,5800.0,19.1175,19.1865,19.1175,19.1471,5800.0
2007-08-24 14:15:00,38.85,38.87,38.79,38.82,4200.0,19.1668,19.1767,19.1372,19.152,4200.0
2007-08-24 14:20:00,38.83,38.88,38.82,38.88,2900.0,19.1569,19.1816,19.152,19.1816,2900.0
2007-08-24 14:25:00,38.88,38.88,38.82,38.84,2900.0,19.1816,19.1816,19.152,19.1619,2900.0
2007-08-24 14:30:00,38.84,38.87,38.72,38.72,3300.0,19.1619,19.1767,19.1027,19.1027,3300.0
2007-08-24 14:35:00,38.72,38.77,38.69,38.74,1600.0,19.1027,19.1273,19.0879,19.1125,1600.0
2007-08-24 14:40:00,38.77,38.77,38.73,38.77,2600.0,19.1273,19.1273,19.1076,19.1273,2600.0
2007-08-24 14:45:00,38.77,38.85,38.73,38.85,2700.0,19.1273,19.1668,19.1076,19.1668,2700.0
2007-08-24 14:50:00,38.88,38.99,38.82,38.86,5800.0,19.1816,19.2359,19.152,19.1717,5800.0
2007-08-24 14:55:00,38.84,38.88,38.82,38.88,5100.0,19.1619,19.1816,19.152,19.1816,5100.0
2007-08-24 15:00:00,38.88,38.96,38.85,38.9,7000.0,19.1816,19.2211,19.1668,19.1915,7000.0
2007-08-24 15:05:00,38.91,38.95,38.87,38.87,3900.0,19.1964,19.2161,19.1767,19.1767,3900.0
2007-08-24 15:10:00,38.91,38.91,38.81,38.86,3800.0,19.1964,19.1964,19.1471,19.1717,3800.0
2007-08-24 15:15:00,38.87,38.93,38.82,38.86,3800.0,19.1767,19.2063,19.152,19.1717,3800.0
2007-08-24 15:20:00,38.85,38.99,38.76,38.94,9200.0,19.1668,19.2359,19.1224,19.2112,9200.0
2007-08-24 15:25:00,38.94,39.1,38.9,38.93,22900.0,19.2112,19.2901,19.1915,19.2063,22900.0
2007-08-24 15:30:00,38.96,39.18,38.96,39.15,6700.0,19.2211,19.3296,19.2211,19.3148,6700.0
2007-08-24 15:35:00,39.11,39.11,39.02,39.09,3800.0,19.2951,19.2951,19.2507,19.2852,3800.0
2007-08-24 15:40:00,39.13,39.15,39.07,39.08,13600.0,19.3049,19.3148,19.2753,19.2803,13600.0
2007-08-24 15:45:00,39.12,39.12,39.02,39.02,2600.0,19.3,19.3,19.2507,19.2507,2600.0
2007-08-24 15:50:00,39.02,39.1,38.98,38.99,10900.0,19.2507,19.2901,19.2309,19.2359,10900.0
2007-08-24 15:55:00,38.99,38.99,38.8,38.83,22600.0,19.2359,19.2359,19.1421,19.1569,22600.0
2007-08-27 09:30:00,38.78,38.78,38.59,38.59,3800.0,19.1323,19.1323,19.0385,19.0385,3800.0
2007-08-27 09:35:00,38.59,38.59,38.38,38.49,5600.0,19.0385,19.0385,18.9349,18.9892,5600.0
2007-08-27 09:40:00,38.54,38.84,38.53,38.7,6600.0,19.0138,19.1619,19.0089,19.0928,6600.0
2007-08-27 09:45:00,38.73,38.73,38.6,38.66,7000.0,19.1076,19.1076,19.0435,19.0731,7000.0
2007-08-27 09:50:00,38.63,38.66,38.6,38.61,8300.0,19.0583,19.0731,19.0435,19.0484,8300.0
2007-08-27 09:55:00,38.63,38.68,38.59,38.65,4300.0,19.0583,19.0829,19.0385,19.0681,4300.0
2007-08-27 10:00:00,38.68,38.83,38.57,38.74,20600.0,19.0829,19.1569,19.0286,19.1125,20600.0
2007-08-27 10:05:00,38.75,38.98,38.71,38.92,7600.0,19.1175,19.2309,19.0977,19.2013,7600.0
2007-08-27 10:10:00,38.94,39.03,38.85,38.92,10800.0,19.2112,19.2556,19.1668,19.2013,10800.0
2007-08-27 10:15:00,38.92,38.98,38.85,38.98,3100.0,19.2013,19.2309,19.1668,19.2309,3100.0
2007-08-27 10:20:00,38.95,39.02,38.94,39.02,2300.0,19.2161,19.2507,19.2112,19.2507,2300.0
2007-08-27 10:25:00,38.98,39.02,38.92,39.0,3800.0,19.2309,19.2507,19.2013,19.2408,3800.0
2007-08-27 10:30:00,38.98,39.02,38.95,38.95,3800.0,19.2309,19.2507,19.2161,19.2161,3800.0
2007-08-27 10:35:00,38.95,38.95,38.86,38.9,3400.0,19.2161,19.2161,19.1717,19.1915,3400.0
2007-08-27 10:40:00,38.88,38.9,38.84,38.85,3300.0,19.1816,19.1915,19.1619,19.1668,3300.0
2007-08-27 10:45:00,38.86,38.95,38.83,38.95,8100.0,19.1717,19.2161,19.1569,19.2161,8100.0
2007-08-27 10:50:00,38.94,39.11,38.93,39.06,3100.0,19.2112,19.2951,19.2063,19.2704,3100.0
2007-08-27 10:55:00,39.05,39.09,39.05,39.06,1300.0,19.2655,19.2852,19.2655,19.2704,1300.0
2007-08-27 11:00:00,39.08,39.08,39.0,39.06,4000.0,19.2803,19.2803,19.2408,19.2704,4000.0
2007-08-27 11:05:00,39.03,39.09,38.85,38.85,6900.0,19.2556,19.2852,19.1668,19.1668,6900.0
2007-08-27 11:10:00,38.84,38.85,38.77,38.79,12600.0,19.1619,19.1668,19.1273,19.1372,12600.0
2007-08-27 11:15:00,38.8,38.8,38.75,38.75,8700.0,19.1421,19.1421,19.1175,19.1175,8700.0
2007-08-27 11:20:00,38.75,38.76,38.68,38.69,12300.0,19.1175,19.1224,19.0829,19.0879,12300.0
2007-08-27 11:25:00,38.67,38.69,38.65,38.65,2300.0,19.078,19.0879,19.0681,19.0681,2300.0
2007-08-27 11:30:00,38.67,38.68,38.61,38.67,4200.0,19.078,19.0829,19.0484,19.078,4200.0
2007-08-27 11:35:00,38.65,38.7,38.65,38.66,2700.0,19.0681,19.0928,19.0681,19.0731,2700.0
2007-08-27 11:40:00,38.69,38.69,38.66,38.69,1700.0,19.0879,19.0879,19.0731,19.0879,1700.0
2007-08-27 11:45:00,38.68,38.7,38.68,38.69,2000.0,19.0829,19.0928,19.0829,19.0879,2000.0
2007-08-27 11:50:00,38.65,38.7,38.65,38.65,2200.0,19.0681,19.0928,19.0681,19.0681,2200.0
2007-08-27 11:55:00,38.68,38.68,38.66,38.66,800.0,19.0829,19.0829,19.0731,19.0731,800.0
2007-08-27 12:00:00,38.68,38.68,38.63,38.67,3500.0,19.0829,19.0829,19.0583,19.078,3500.0
2007-08-27 12:05:00,38.68,38.7,38.67,38.69,4800.0,19.0829,19.0928,19.078,19.0879,4800.0
2007-08-27 12:10:00,38.66,38.7,38.66,38.7,1800.0,19.0731,19.0928,19.0731,19.0928,1800.0
2007-08-27 12:15:00,38.7,38.81,38.7,38.78,5100.0,19.0928,19.1471,19.0928,19.1323,5100.0
2007-08-27 12:20:00,38.78,38.8,38.76,38.76,3000.0,19.1323,19.1421,19.1224,19.1224,3000.0
2007-08-27 12:25:00,38.75,38.75,38.75,38.75,100.0,19.1175,19.1175,19.1175,19.1175,100.0
2007-08-27 12:30:00,38.75,38.76,38.72,38.73,2000.0,19.1175,19.1224,19.1027,19.1076,2000.0
2007-08-27 12:35:00,38.73,38.78,38.73,38.78,4400.0,19.1076,19.1323,19.1076,19.1323,4400.0
2007-08-27 12:40:00,38.78,38.8,38.74,38.77,1400.0,19.1323,19.1421,19.1125,19.1273,1400.0
2007-08-27 12:45:00,38.74,38.75,38.72,38.75,2100.0,19.1125,19.1175,19.1027,19.1175,2100.0
2007-08-27 12:50:00,38.71,38.71,38.6,38.6,7200.0,19.0977,19.0977,19.0435,19.0435,7200.0
2007-08-27 12:55:00,38.64,38.64,38.6,38.6,2000.0,19.0632,19.0632,19.0435,19.0435,2000.0
2007-08-27 13:00:00,38.6,38.67,38.6,38.67,1800.0,19.0435,19.078,19.0435,19.078,1800.0
2007-08-27 13:05:00,38.67,38.75,38.65,38.75,4900.0,19.078,19.1175,19.0681,19.1175,4900.0
2007-08-27 13:10:00,38.7,38.75,38.67,38.68,2800.0,19.0928,19.1175,19.078,19.0829,2800.0
2007-08-27 13:15:00,38.67,38.7,38.66,38.66,2900.0,19.078,19.0928,19.0731,19.0731,2900.0
2007-08-27 13:20:00,38.66,38.69,38.65,38.65,3100.0,19.0731,19.0879,19.0681,19.0681,3100.0
2007-08-27 13:25:00,38.66,38.69,38.64,38.68,900.0,19.0731,19.0879,19.0632,19.0829,900.0
2007-08-27 13:30:00,38.68,38.75,38.68,38.7,2100.0,19.0829,19.1175,19.0829,19.0928,2100.0
2007-08-27 13:35:00,38.7,38.72,38.63,38.68,58400.0,19.0928,19.1027,19.0583,19.0829,58400.0
2007-08-27 13:40:00,38.68,38.69,38.63,38.69,5100.0,19.0829,19.0879,19.0583,19.0879,5100.0
2007-08-27 13:45:00,38.69,38.77,38.69,38.72,1300.0,19.0879,19.1273,19.0879,19.1027,1300.0
2007-08-27 13:50:00,38.76,38.76,38.61,38.67,5100.0,19.1224,19.1224,19.0484,19.078,5100.0
2007-08-27 13:55:00,38.63,38.66,38.62,38.65,2300.0,19.0583,19.0731,19.0533,19.0681,2300.0
2007-08-27 14:00:00,38.65,38.71,38.65,38.71,5000.0,19.0681,19.0977,19.0681,19.0977,5000.0
2007-08-27 14:05:00,38.71,38.74,38.64,38.65,21700.0,19.0977,19.1125,19.0632,19.0681,21700.0
2007-08-27 14:10:00,38.65,38.79,38.62,38.79,4200.0,19.0681,19.1372,19.0533,19.1372,4200.0
2007-08-27 14:15:00,38.74,38.75,38.7,38.72,1900.0,19.1125,19.1175,19.0928,19.1027,1900.0
2007-08-27 14:20:00,38.72,38.75,38.69,38.69,4300.0,19.1027,19.1175,19.0879,19.0879,4300.0
2007-08-27 14:25:00,38.69,38.69,38.66,38.68,4500.0,19.0879,19.0879,19.0731,19.0829,4500.0
2007-08-27 14:30:00,38.68,38.83,38.67,38.79,4900.0,19.0829,19.1569,19.078,19.1372,4900.0
2007-08-27 14:35:00,38.75,38.85,38.73,38.85,4500.0,19.1175,19.1668,19.1076,19.1668,4500.0
2007-08-27 14:40:00,38.82,38.84,38.78,38.8,2300.0,19.152,19.1619,19.1323,19.1421,2300.0
2007-08-27 14:45:00,38.8,38.8,38.65,38.7,4700.0,19.1421,19.1421,19.0681,19.0928,4700.0
2007-08-27 14:50:00,38.7,38.7,38.65,38.69,2700.0,19.0928,19.0928,19.0681,19.0879,2700.0
2007-08-27 14:55:00,38.69,38.7,38.62,38.64,3800.0,19.0879,19.0928,19.0533,19.0632,3800.0
2007-08-27 15:00:00,38.69,38.72,38.62,38.72,2400.0,19.0879,19.1027,19.0533,19.1027,2400.0
2007-08-27 15:05:00,38.69,38.88,38.69,38.8,7500.0,19.0879,19.1816,19.0879,19.1421,7500.0
2007-08-27 15:10:00,38.78,38.88,38.78,38.86,4800.0,19.1323,19.1816,19.1323,19.1717,4800.0
2007-08-27 15:15:00,38.86,38.87,38.69,38.74,4100.0,19.1717,19.1767,19.0879,19.1125,4100.0
2007-08-27 15:20:00,38.73,38.77,38.71,38.71,3000.0,19.1076,19.1273,19.0977,19.0977,3000.0
2007-08-27 15:25:00,38.71,38.76,38.69,38.7,2900.0,19.0977,19.1224,19.0879,19.0928,2900.0
2007-08-27 15:30:00,38.75,38.82,38.73,38.81,2300.0,19.1175,19.152,19.1076,19.1471,2300.0
2007-08-27 15:35:00,38.79,38.79,38.69,38.71,3100.0,19.1372,19.1372,19.0879,19.0977,3100.0
2007-08-27 15:40:00,38.71,38.71,38.65,38.65,12400.0,19.0977,19.0977,19.0681,19.0681,12400.0
2007-08-27 15:45:00,38.69,38.69,38.61,38.62,12500.0,19.0879,19.0879,19.0484,19.0533,12500.0
2007-08-27 15:50:00,38.63,38.64,38.6,38.6,26100.0,19.0583,19.0632,19.0435,19.0435,26100.0
2007-08-27 15:55:00,38.61,38.61,38.52,38.58,57000.0,19.0484,19.0484,19.004,19.0336,57000.0
2007-08-28 09:30:00,38.2,38.25,38.13,38.25,3000.0,18.8461,18.8708,18.8116,18.8708,3000.0
2007-08-28 09:35:00,38.16,38.2,38.12,38.19,54500.0,18.8264,18.8461,18.8066,18.8412,54500.0
2007-08-28 09:40:00,38.19,38.22,38.14,38.15,5400.0,18.8412,18.856,18.8165,18.8214,5400.0
2007-08-28 09:45:00,38.17,38.24,38.14,38.16,7800.0,18.8313,18.8658,18.8165,18.8264,7800.0
2007-08-28 09:50:00,38.19,38.23,38.05,38.11,9500.0,18.8412,18.8609,18.7721,18.8017,9500.0
2007-08-28 09:55:00,38.11,38.19,38.05,38.14,23900.0,18.8017,18.8412,18.7721,18.8165,23900.0
2007-08-28 10:00:00,38.13,38.3,38.13,38.18,2900.0,18.8116,18.8954,18.8116,18.8362,2900.0
2007-08-28 10:05:00,38.24,38.27,38.1,38.17,4500.0,18.8658,18.8806,18.7968,18.8313,4500.0
2007-08-28 10:10:00,38.21,38.28,38.2,38.26,1700.0,18.851,18.8856,18.8461,18.8757,1700.0
2007-08-28 10:15:00,38.29,38.46,38.29,38.4,3000.0,18.8905,18.9744,18.8905,18.9448,3000.0
2007-08-28 10:20:00,38.39,38.39,38.32,38.33,1100.0,18.9398,18.9398,18.9053,18.9102,1100.0
2007-08-28 10:25:00,38.31,38.31,38.18,38.18,51800.0,18.9004,18.9004,18.8362,18.8362,51800.0
2007-08-28 10:30:00,38.19,38.23,38.15,38.17,6200.0,18.8412,18.8609,18.8214,18.8313,6200.0
2007-08-28 10:35:00,38.18,38.2,38.13,38.18,4600.0,18.8362,18.8461,18.8116,18.8362,4600.0
2007-08-28 10:40:00,38.17,38.17,38.13,38.16,4600.0,18.8313,18.8313,18.8116,18.8264,4600.0
2007-08-28 10:45:00,38.14,38.23,38.1,38.1,7600.0,18.8165,18.8609,18.7968,18.7968,7600.0
2007-08-28 10:50:00,38.13,38.13,37.85,37.91,6500.0,18.8116,18.8116,18.6734,18.703,6500.0
2007-08-28 10:55:00,37.93,38.01,37.93,38.0,15700.0,18.7129,18.7524,18.7129,18.7474,15700.0
2007-08-28 11:00:00,37.99,38.01,37.93,37.96,2100.0,18.7425,18.7524,18.7129,18.7277,2100.0
2007-08-28 11:05:00,37.98,38.06,37.98,38.02,3700.0,18.7376,18.777,18.7376,18.7573,3700.0
2007-08-28 11:10:00,38.02,38.03,37.97,38.03,3400.0,18.7573,18.7622,18.7326,18.7622,3400.0
2007-08-28 11:15:00,38.06,38.14,38.06,38.13,2700.0,18.777,18.8165,18.777,18.8116,2700.0
2007-08-28 11:20:00,38.13,38.13,38.0,38.05,30900.0,18.8116,18.8116,18.7474,18.7721,30900.0
2007-08-28 11:25:00,38.1,38.14,38.02,38.1,17400.0,18.7968,18.8165,18.7573,18.7968,17400.0
2007-08-28 11:30:00,38.1,38.1,38.0,38.0,41700.0,18.7968,18.7968,18.7474,18.7474,41700.0
2007-08-28 11:35:00,37.97,37.97,37.91,37.93,2400.0,18.7326,18.7326,18.703,18.7129,2400.0
2007-08-28 11:40:00,37.9,38.01,37.9,37.98,29300.0,18.6981,18.7524,18.6981,18.7376,29300.0
2007-08-28 11:45:00,37.98,38.0,37.93,37.93,10300.0,18.7376,18.7474,18.7129,18.7129,10300.0
2007-08-28 11:50:00,37.93,38.05,37.92,38.02,8500.0,18.7129,18.7721,18.708,18.7573,8500.0
2007-08-28 11:55:00,38.01,38.15,38.01,38.08,9700.0,18.7524,18.8214,18.7524,18.7869,9700.0
2007-08-28 12:00:00,38.06,38.08,38.01,38.01,6000.0,18.777,18.7869,18.7524,18.7524,6000.0
2007-08-28 12:05:00,38.03,38.04,38.0,38.0,4000.0,18.7622,18.7672,18.7474,18.7474,4000.0
2007-08-28 12:10:00,38.0,38.01,38.0,38.0,4400.0,18.7474,18.7524,18.7474,18.7474,4400.0
2007-08-28 12:15:00,38.02,38.02,38.0,38.0,2800.0,18.7573,18.7573,18.7474,18.7474,2800.0
2007-08-28 12:20:00,38.0,38.02,38.0,38.0,3100.0,18.7474,18.7573,18.7474,18.7474,3100.0
2007-08-28 12:25:00,38.0,38.02,38.0,38.0,2400.0,18.7474,18.7573,18.7474,18.7474,2400.0
2007-08-28 12:30:00,38.02,38.02,38.0,38.0,2800.0,18.7573,18.7573,18.7474,18.7474,2800.0
2007-08-28 12:35:00,38.01,38.01,37.93,38.0,9900.0,18.7524,18.7524,18.7129,18.7474,9900.0
2007-08-28 12:40:00,38.0,38.05,37.99,38.04,4100.0,18.7474,18.7721,18.7425,18.7672,4100.0
2007-08-28 12:45:00,38.04,38.05,38.02,38.02,12300.0,18.7672,18.7721,18.7573,18.7573,12300.0
2007-08-28 12:50:00,38.03,38.03,38.0,38.01,20200.0,18.7622,18.7622,18.7474,18.7524,20200.0
2007-08-28 12:55:00,38.02,38.02,37.99,37.99,9000.0,18.7573,18.7573,18.7425,18.7425,9000.0
2007-08-28 13:00:00,37.99,38.0,37.99,37.99,4000.0,18.7425,18.7474,18.7425,18.7425,4000.0
2007-08-28 13:05:00,38.0,38.0,37.98,37.99,3800.0,18.7474,18.7474,18.7376,18.7425,3800.0
2007-08-28 13:10:00,37.98,38.0,37.95,37.98,3900.0,18.7376,18.7474,18.7228,18.7376,3900.0
2007-08-28 13:15:00,37.95,37.99,37.9,37.99,5300.0,18.7228,18.7425,18.6981,18.7425,5300.0
2007-08-28 13:20:00,37.98,37.98,37.94,37.95,3000.0,18.7376,18.7376,18.7178,18.7228,3000.0
2007-08-28 13:25:00,37.96,37.99,37.95,37.96,2200.0,18.7277,18.7425,18.7228,18.7277,2200.0
2007-08-28 13:30:00,37.98,38.0,37.95,37.95,900.0,18.7376,18.7474,18.7228,18.7228,900.0
2007-08-28 13:35:00,37.98,38.02,37.94,38.02,9000.0,18.7376,18.7573,18.7178,18.7573,9000.0
2007-08-28 13:40:00,38.02,38.04,38.0,38.01,2900.0,18.7573,18.7672,18.7474,18.7524,2900.0
2007-08-28 13:45:00,38.04,38.04,38.0,38.0,1900.0,18.7672,18.7672,18.7474,18.7474,1900.0
2007-08-28 13:50:00,37.99,38.0,37.97,37.97,21700.0,18.7425,18.7474,18.7326,18.7326,21700.0
2007-08-28 13:55:00,37.98,38.0,37.97,37.97,2600.0,18.7376,18.7474,18.7326,18.7326,2600.0
2007-08-28 14:00:00,37.94,37.97,37.81,37.9,6800.0,18.7178,18.7326,18.6537,18.6981,6800.0
2007-08-28 14:05:00,37.85,37.91,37.81,37.81,3200.0,18.6734,18.703,18.6537,18.6537,3200.0
2007-08-28 14:10:00,37.81,37.87,37.67,37.7,7600.0,18.6537,18.6833,18.5846,18.5994,7600.0
2007-08-28 14:15:00,37.73,37.77,37.68,37.68,3600.0,18.6142,18.634,18.5896,18.5896,3600.0
2007-08-28 14:20:00,37.7,37.81,37.66,37.81,3800.0,18.5994,18.6537,18.5797,18.6537,3800.0
2007-08-28 14:25:00,37.81,37.82,37.77,37.77,1700.0,18.6537,18.6586,18.634,18.634,1700.0
2007-08-28 14:30:00,37.76,37.83,37.71,37.77,3000.0,18.629,18.6636,18.6044,18.634,3000.0
2007-08-28 14:35:00,37.7,37.71,37.65,37.68,10300.0,18.5994,18.6044,18.5748,18.5896,10300.0
2007-08-28 14:40:00,37.7,37.72,37.68,37.69,2700.0,18.5994,18.6093,18.5896,18.5945,2700.0
2007-08-28 14:45:00,37.72,37.79,37.72,37.74,2200.0,18.6093,18.6438,18.6093,18.6192,2200.0
2007-08-28 14:50:00,37.75,37.79,37.69,37.7,2300.0,18.6241,18.6438,18.5945,18.5994,2300.0
2007-08-28 14:55:00,37.69,37.74,37.69,37.74,2700.0,18.5945,18.6192,18.5945,18.6192,2700.0
2007-08-28 15:00:00,37.75,37.77,37.69,37.69,2400.0,18.6241,18.634,18.5945,18.5945,2400.0
2007-08-28 15:05:00,37.69,37.71,37.68,37.69,5800.0,18.5945,18.6044,18.5896,18.5945,5800.0
2007-08-28 15:10:00,37.69,37.74,37.69,37.7,1400.0,18.5945,18.6192,18.5945,18.5994,1400.0
2007-08-28 15:15:00,37.72,37.74,37.69,37.69,12700.0,18.6093,18.6192,18.5945,18.5945,12700.0
2007-08-28 15:20:00,37.69,37.73,37.55,37.64,4600.0,18.5945,18.6142,18.5254,18.5698,4600.0
2007-08-28 15:25:00,37.63,37.67,37.58,37.59,10700.0,18.5649,18.5846,18.5402,18.5452,10700.0
2007-08-28 15:30:00,37.59,37.59,37.51,37.51,4100.0,18.5452,18.5452,18.5057,18.5057,4100.0
2007-08-28 15:35:00,37.51,37.53,37.46,37.47,12400.0,18.5057,18.5156,18.481,18.486,12400.0
2007-08-28 15:40:00,37.47,37.5,37.32,37.35,10700.0,18.486,18.5008,18.412,18.4268,10700.0
2007-08-28 15:45:00,37.36,37.36,37.25,37.25,10000.0,18.4317,18.4317,18.3774,18.3774,10000.0
2007-08-28 15:50:00,37.25,37.31,37.12,37.12,17500.0,18.3774,18.407,18.3133,18.3133,17500.0
2007-08-28 15:55:00,37.14,37.31,37.14,37.19,15600.0,18.3232,18.407,18.3232,18.3478,15600.0
2007-08-29 09:30:00,37.33,37.35,37.23,37.27,7200.0,18.4169,18.4268,18.3676,18.3873,7200.0
2007-08-29 09:35:00,37.3,37.38,37.17,37.17,19600.0,18.4021,18.4416,18.338,18.338,19600.0
2007-08-29 09:40:00,37.17,37.28,36.94,37.0,14500.0,18.338,18.3922,18.2245,18.2541,14500.0
2007-08-29 09:45:00,37.05,37.2,37.03,37.2,5100.0,18.2788,18.3528,18.2689,18.3528,5100.0
2007-08-29 09:50:00,37.19,37.2,37.05,37.07,6400.0,18.3478,18.3528,18.2788,18.2886,6400.0
2007-08-29 09:55:00,37.06,37.07,37.0,37.01,9300.0,18.2837,18.2886,18.2541,18.259,9300.0
2007-08-29 10:00:00,37.01,37.07,37.0,37.04,9500.0,18.259,18.2886,18.2541,18.2738,9500.0
2007-08-29 10:05:00,37.04,37.04,36.94,36.97,19500.0,18.2738,18.2738,18.2245,18.2393,19500.0
2007-08-29 10:10:00,36.95,36.98,36.78,36.78,9600.0,18.2294,18.2442,18.1455,18.1455,9600.0
2007-08-29 10:15:00,36.77,36.82,36.56,36.64,13800.0,18.1406,18.1653,18.037,18.0765,13800.0
2007-08-29 10:20:00,36.65,36.74,36.61,36.74,17000.0,18.0814,18.1258,18.0617,18.1258,17000.0
2007-08-29 10:25:00,36.73,36.75,36.65,36.67,7700.0,18.1209,18.1307,18.0814,18.0913,7700.0
2007-08-29 10:30:00,36.66,36.71,36.65,36.66,10400.0,18.0863,18.111,18.0814,18.0863,10400.0
2007-08-29 10:35:00,36.67,36.7,36.65,36.68,28900.0,18.0913,18.1061,18.0814,18.0962,28900.0
2007-08-29 10:40:00,36.7,36.76,36.7,36.72,3000.0,18.1061,18.1357,18.1061,18.1159,3000.0
2007-08-29 10:45:00,36.71,36.75,36.66,36.66,7500.0,18.111,18.1307,18.0863,18.0863,7500.0
2007-08-29 10:50:00,36.68,36.73,36.65,36.72,13300.0,18.0962,18.1209,18.0814,18.1159,13300.0
2007-08-29 10:55:00,36.7,36.73,36.67,36.73,28000.0,18.1061,18.1209,18.0913,18.1209,28000.0
2007-08-29 11:00:00,36.73,36.85,36.73,36.79,10400.0,18.1209,18.1801,18.1209,18.1505,10400.0
2007-08-29 11:05:00,36.81,36.89,36.78,36.86,19900.0,18.1603,18.1998,18.1455,18.185,19900.0
2007-08-29 11:10:00,36.87,36.9,36.85,36.89,3400.0,18.1899,18.2047,18.1801,18.1998,3400.0
2007-08-29 11:15:00,36.87,36.89,36.85,36.85,3400.0,18.1899,18.1998,18.1801,18.1801,3400.0
2007-08-29 11:20:00,36.85,36.86,36.79,36.83,4800.0,18.1801,18.185,18.1505,18.1702,4800.0
2007-08-29 11:25:00,36.86,36.87,36.83,36.85,4300.0,18.185,18.1899,18.1702,18.1801,4300.0
2007-08-29 11:30:00,36.83,36.87,36.83,36.87,3300.0,18.1702,18.1899,18.1702,18.1899,3300.0
2007-08-29 11:35:00,36.87,36.98,36.85,36.98,6700.0,18.1899,18.2442,18.1801,18.2442,6700.0
2007-08-29 11:40:00,36.98,37.09,36.94,36.94,23900.0,18.2442,18.2985,18.2245,18.2245,23900.0
2007-08-29 11:45:00,36.95,37.12,36.95,37.04,6400.0,18.2294,18.3133,18.2294,18.2738,6400.0
2007-08-29 11:50:00,37.03,37.06,36.94,36.96,1700.0,18.2689,18.2837,18.2245,18.2344,1700.0
2007-08-29 11:55:00,36.92,37.03,36.92,37.0,4200.0,18.2146,18.2689,18.2146,18.2541,4200.0
2007-08-29 12:00:00,37.0,37.02,36.84,36.84,5200.0,18.2541,18.264,18.1751,18.1751,5200.0
2007-08-29 12:05:00,36.85,36.89,36.85,36.87,3100.0,18.1801,18.1998,18.1801,18.1899,3100.0
2007-08-29 12:10:00,36.86,36.9,36.86,36.9,4000.0,18.185,18.2047,18.185,18.2047,4000.0
2007-08-29 12:15:00,36.9,36.92,36.88,36.9,5500.0,18.2047,18.2146,18.1949,18.2047,5500.0
2007-08-29 12:20:00,36.9,36.93,36.89,36.89,10500.0,18.2047,18.2195,18.1998,18.1998,10500.0
2007-08-29 12:25:00,36.9,36.9,36.72,36.72,8800.0,18.2047,18.2047,18.1159,18.1159,8800.0
2007-08-29 12:30:00,36.74,36.77,36.74,36.77,2000.0,18.1258,18.1406,18.1258,18.1406,2000.0
2007-08-29 12:35:00,36.76,36.77,36.75,36.76,3100.0,18.1357,18.1406,18.1307,18.1357,3100.0
2007-08-29 12:40:00,36.75,36.79,36.75,36.77,3700.0,18.1307,18.1505,18.1307,18.1406,3700.0
2007-08-29 12:45:00,36.78,36.78,36.76,36.77,2200.0,18.1455,18.1455,18.1357,18.1406,2200.0
2007-08-29 12:50:00,36.78,36.78,36.75,36.76,4400.0,18.1455,18.1455,18.1307,18.1357,4400.0
2007-08-29 12:55:00,36.76,36.79,36.75,36.76,2600.0,18.1357,18.1505,18.1307,18.1357,2600.0
2007-08-29 13:00:00,36.77,36.82,36.77,36.82,4100.0,18.1406,18.1653,18.1406,18.1653,4100.0
2007-08-29 13:05:00,36.82,36.92,36.8,36.92,5300.0,18.1653,18.2146,18.1554,18.2146,5300.0
2007-08-29 13:10:00,36.92,36.94,36.85,36.85,5500.0,18.2146,18.2245,18.1801,18.1801,5500.0
2007-08-29 13:15:00,36.85,36.87,36.76,36.76,3800.0,18.1801,18.1899,18.1357,18.1357,3800.0
2007-08-29 13:20:00,36.76,36.78,36.7,36.7,5500.0,18.1357,18.1455,18.1061,18.1061,5500.0
2007-08-29 13:25:00,36.7,36.74,36.7,36.7,4300.0,18.1061,18.1258,18.1061,18.1061,4300.0
2007-08-29 13:30:00,36.71,36.78,36.7,36.77,5200.0,18.111,18.1455,18.1061,18.1406,5200.0
2007-08-29 13:35:00,36.78,36.84,36.76,36.84,4400.0,18.1455,18.1751,18.1357,18.1751,4400.0
2007-08-29 13:40:00,36.84,36.9,36.82,36.9,4700.0,18.1751,18.2047,18.1653,18.2047,4700.0
2007-08-29 13:45:00,36.89,36.91,36.79,36.79,16200.0,18.1998,18.2097,18.1505,18.1505,16200.0
2007-08-29 13:50:00,36.81,36.83,36.79,36.83,4400.0,18.1603,18.1702,18.1505,18.1702,4400.0
2007-08-29 13:55:00,36.82,36.91,36.82,36.85,5900.0,18.1653,18.2097,18.1653,18.1801,5900.0
2007-08-29 14:00:00,36.87,36.94,36.87,36.91,17000.0,18.1899,18.2245,18.1899,18.2097,17000.0
2007-08-29 14:05:00,36.91,37.05,36.89,37.05,4300.0,18.2097,18.2788,18.1998,18.2788,4300.0
2007-08-29 14:10:00,37.06,37.06,36.95,36.97,5300.0,18.2837,18.2837,18.2294,18.2393,5300.0
2007-08-29 14:15:00,37.0,37.0,36.84,36.87,6600.0,18.2541,18.2541,18.1751,18.1899,6600.0
2007-08-29 14:20:00,36.87,36.96,36.87,36.96,5000.0,18.1899,18.2344,18.1899,18.2344,5000.0
2007-08-29 14:25:00,36.96,37.0,36.96,36.99,6700.0,18.2344,18.2541,18.2344,18.2492,6700.0
2007-08-29 14:30:00,36.99,37.13,36.96,37.08,12100.0,18.2492,18.3182,18.2344,18.2936,12100.0
2007-08-29 14:35:00,37.08,37.18,37.08,37.18,8500.0,18.2936,18.3429,18.2936,18.3429,8500.0
2007-08-29 14:40:00,37.17,37.18,36.95,36.98,9500.0,18.338,18.3429,18.2294,18.2442,9500.0
2007-08-29 14:45:00,36.95,37.01,36.94,37.0,9200.0,18.2294,18.259,18.2245,18.2541,9200.0
2007-08-29 14:50:00,37.01,37.03,37.0,37.01,7800.0,18.259,18.2689,18.2541,18.259,7800.0
2007-08-29 14:55:00,37.01,37.02,37.0,37.0,5400.0,18.259,18.264,18.2541,18.2541,5400.0
2007-08-29 15:00:00,37.0,37.07,37.0,37.05,11700.0,18.2541,18.2886,18.2541,18.2788,11700.0
2007-08-29 15:05:00,37.05,37.15,37.04,37.14,6700.0,18.2788,18.3281,18.2738,18.3232,6700.0
2007-08-29 15:10:00,37.15,37.2,37.13,37.2,11600.0,18.3281,18.3528,18.3182,18.3528,11600.0
2007-08-29 15:15:00,37.2,37.21,37.09,37.1,10500.0,18.3528,18.3577,18.2985,18.3034,10500.0
2007-08-29 15:20:00,37.1,37.12,37.03,37.08,6400.0,18.3034,18.3133,18.2689,18.2936,6400.0
2007-08-29 15:25:00,37.09,37.15,37.07,37.15,6800.0,18.2985,18.3281,18.2886,18.3281,6800.0
2007-08-29 15:30:00,37.16,37.21,37.15,37.2,15600.0,18.333,18.3577,18.3281,18.3528,15600.0
2007-08-29 15:35:00,37.19,37.22,37.09,37.21,19400.0,18.3478,18.3626,18.2985,18.3577,19400.0
2007-08-29 15:40:00,37.2,37.23,37.15,37.15,11200.0,18.3528,18.3676,18.3281,18.3281,11200.0
2007-08-29 15:45:00,37.16,37.23,37.13,37.14,11600.0,18.333,18.3676,18.3182,18.3232,11600.0
2007-08-29 15:50:00,37.15,37.31,37.15,37.31,10300.0,18.3281,18.407,18.3281,18.407,10300.0
2007-08-29 15:55:00,37.31,37.43,37.26,37.35,25200.0,18.407,18.4662,18.3824,18.4268,25200.0
2007-08-30 09:30:00,36.98,37.12,36.98,37.12,5600.0,18.2442,18.3133,18.2442,18.3133,5600.0
2007-08-30 09:35:00,37.15,37.43,37.12,37.39,5500.0,18.3281,18.4662,18.3133,18.4465,5500.0
2007-08-30 09:40:00,37.43,37.57,37.39,37.47,5000.0,18.4662,18.5353,18.4465,18.486,5000.0
2007-08-30 09:45:00,37.5,37.61,37.43,37.61,5600.0,18.5008,18.555,18.4662,18.555,5600.0
2007-08-30 09:50:00,37.61,37.61,37.34,37.34,4800.0,18.555,18.555,18.4218,18.4218,4800.0
2007-08-30 09:55:00,37.34,37.36,37.29,37.29,3400.0,18.4218,18.4317,18.3972,18.3972,3400.0
2007-08-30 10:00:00,37.3,37.38,37.22,37.38,6400.0,18.4021,18.4416,18.3626,18.4416,6400.0
2007-08-30 10:05:00,37.4,37.47,37.33,37.38,14100.0,18.4514,18.486,18.4169,18.4416,14100.0
2007-08-30 10:10:00,37.31,37.38,37.13,37.17,2600.0,18.407,18.4416,18.3182,18.338,2600.0
2007-08-30 10:15:00,37.15,37.24,37.14,37.24,3300.0,18.3281,18.3725,18.3232,18.3725,3300.0
2007-08-30 10:20:00,37.25,37.36,37.08,37.13,6300.0,18.3774,18.4317,18.2936,18.3182,6300.0
2007-08-30 10:25:00,37.13,37.36,37.13,37.33,8500.0,18.3182,18.4317,18.3182,18.4169,8500.0
2007-08-30 10:30:00,37.31,37.36,37.24,37.29,3800.0,18.407,18.4317,18.3725,18.3972,3800.0
2007-08-30 10:35:00,37.3,37.43,37.3,37.36,6200.0,18.4021,18.4662,18.4021,18.4317,6200.0
2007-08-30 10:40:00,37.36,37.42,37.34,37.37,3800.0,18.4317,18.4613,18.4218,18.4366,3800.0
2007-08-30 10:45:00,37.42,37.45,37.37,37.4,6100.0,18.4613,18.4761,18.4366,18.4514,6100.0
2007-08-30 10:50:00,37.4,37.43,37.37,37.4,11500.0,18.4514,18.4662,18.4366,18.4514,11500.0
2007-08-30 10:55:00,37.4,37.42,37.3,37.42,4200.0,18.4514,18.4613,18.4021,18.4613,4200.0
2007-08-30 11:00:00,37.38,37.44,37.37,37.44,6400.0,18.4416,18.4712,18.4366,18.4712,6400.0
2007-08-30 11:05:00,37.44,37.45,37.39,37.45,2900.0,18.4712,18.4761,18.4465,18.4761,2900.0
2007-08-30 11:10:00,37.4,37.63,37.4,37.63,4500.0,18.4514,18.5649,18.4514,18.5649,4500.0
2007-08-30 11:15:00,37.59,37.66,37.49,37.66,5000.0,18.5452,18.5797,18.4958,18.5797,5000.0
2007-08-30 11:20:00,37.65,37.74,37.63,37.67,5100.0,18.5748,18.6192,18.5649,18.5846,5100.0
2007-08-30 11:25:00,37.63,37.69,37.63,37.65,1400.0,18.5649,18.5945,18.5649,18.5748,1400.0
2007-08-30 11:30:00,37.65,37.69,37.65,37.68,1400.0,18.5748,18.5945,18.5748,18.5896,1400.0
2007-08-30 11:35:00,37.69,37.81,37.68,37.81,2900.0,18.5945,18.6537,18.5896,18.6537,2900.0
2007-08-30 11:40:00,37.8,37.94,37.8,37.93,3500.0,18.6488,18.7178,18.6488,18.7129,3500.0
2007-08-30 11:45:00,37.89,37.93,37.84,37.93,2000.0,18.6932,18.7129,18.6685,18.7129,2000.0
2007-08-30 11:50:00,37.92,37.92,37.84,37.84,2100.0,18.708,18.708,18.6685,18.6685,2100.0
2007-08-30 11:55:00,37.84,37.87,37.78,37.87,2200.0,18.6685,18.6833,18.6389,18.6833,2200.0
2007-08-30 12:00:00,37.87,37.9,37.76,37.79,6500.0,18.6833,18.6981,18.629,18.6438,6500.0
2007-08-30 12:05:00,37.75,37.75,37.61,37.61,2500.0,18.6241,18.6241,18.555,18.555,2500.0
2007-08-30 12:10:00,37.57,37.57,37.39,37.39,14600.0,18.5353,18.5353,18.4465,18.4465,14600.0
2007-08-30 12:15:00,37.39,37.4,37.21,37.21,6300.0,18.4465,18.4514,18.3577,18.3577,6300.0
2007-08-30 12:20:00,37.21,37.34,37.05,37.33,10300.0,18.3577,18.4218,18.2788,18.4169,10300.0
2007-08-30 12:25:00,37.38,37.42,37.35,37.39,2600.0,18.4416,18.4613,18.4268,18.4465,2600.0
2007-08-30 12:30:00,37.38,37.43,37.32,37.41,5000.0,18.4416,18.4662,18.412,18.4564,5000.0
2007-08-30 12:35:00,37.41,37.44,37.39,37.4,4700.0,18.4564,18.4712,18.4465,18.4514,4700.0
2007-08-30 12:40:00,37.43,37.44,37.39,37.44,3800.0,18.4662,18.4712,18.4465,18.4712,3800.0
2007-08-30 12:45:00,37.44,37.44,37.38,37.38,11400.0,18.4712,18.4712,18.4416,18.4416,11400.0
2007-08-30 12:50:00,37.39,37.4,37.39,37.39,11900.0,18.4465,18.4514,18.4465,18.4465,11900.0
2007-08-30 12:55:00,37.4,37.41,37.39,37.41,6900.0,18.4514,18.4564,18.4465,18.4564,6900.0
2007-08-30 13:00:00,37.4,37.41,37.31,37.37,11800.0,18.4514,18.4564,18.407,18.4366,11800.0
2007-08-30 13:05:00,37.38,37.4,37.37,37.39,1600.0,18.4416,18.4514,18.4366,18.4465,1600.0
2007-08-30 13:10:00,37.4,37.41,37.37,37.39,8800.0,18.4514,18.4564,18.4366,18.4465,8800.0
2007-08-30 13:15:00,37.39,37.42,37.39,37.42,5100.0,18.4465,18.4613,18.4465,18.4613,5100.0
2007-08-30 13:20:00,37.39,37.41,37.39,37.4,800.0,18.4465,18.4564,18.4465,18.4514,800.0
2007-08-30 13:25:00,37.39,37.41,37.17,37.22,20300.0,18.4465,18.4564,18.338,18.3626,20300.0
2007-08-30 13:30:00,37.22,37.28,37.02,37.06,17500.0,18.3626,18.3922,18.264,18.2837,17500.0
2007-08-30 13:35:00,37.09,37.18,37.09,37.16,3100.0,18.2985,18.3429,18.2985,18.333,3100.0
2007-08-30 13:40:00,37.18,37.18,37.1,37.13,6800.0,18.3429,18.3429,18.3034,18.3182,6800.0
2007-08-30 13:45:00,37.14,37.2,37.1,37.16,5900.0,18.3232,18.3528,18.3034,18.333,5900.0
2007-08-30 13:50:00,37.06,37.18,37.06,37.15,1800.0,18.2837,18.3429,18.2837,18.3281,1800.0
2007-08-30 13:55:00,37.13,37.3,37.06,37.21,15100.0,18.3182,18.4021,18.2837,18.3577,15100.0
2007-08-30 14:00:00,37.24,37.3,37.24,37.3,6800.0,18.3725,18.4021,18.3725,18.4021,6800.0
2007-08-30 14:05:00,37.3,37.3,37.19,37.22,5900.0,18.4021,18.4021,18.3478,18.3626,5900.0
2007-08-30 14:10:00,37.22,37.26,37.15,37.15,5000.0,18.3626,18.3824,18.3281,18.3281,5000.0
2007-08-30 14:15:00,37.15,37.21,37.14,37.14,3100.0,18.3281,18.3577,18.3232,18.3232,3100.0
2007-08-30 14:20:00,37.14,37.22,37.14,37.22,4300.0,18.3232,18.3626,18.3232,18.3626,4300.0
2007-08-30 14:25:00,37.23,37.25,37.14,37.14,2300.0,18.3676,18.3774,18.3232,18.3232,2300.0
2007-08-30 14:30:00,37.11,37.11,36.98,36.99,7000.0,18.3084,18.3084,18.2442,18.2492,7000.0
2007-08-30 14:35:00,37.0,37.15,37.0,37.12,16100.0,18.2541,18.3281,18.2541,18.3133,16100.0
2007-08-30 14:40:00,37.12,37.15,37.1,37.11,6700.0,18.3133,18.3281,18.3034,18.3084,6700.0
2007-08-30 14:45:00,37.12,37.14,36.99,37.01,7800.0,18.3133,18.3232,18.2492,18.259,7800.0
2007-08-30 14:50:00,37.01,37.16,37.0,37.07,4700.0,18.259,18.333,18.2541,18.2886,4700.0
2007-08-30 14:55:00,37.07,37.12,36.97,37.09,7400.0,18.2886,18.3133,18.2393,18.2985,7400.0
2007-08-30 15:00:00,37.07,37.29,37.06,37.2,11100.0,18.2886,18.3972,18.2837,18.3528,11100.0
2007-08-30 15:05:00,37.19,37.3,37.16,37.27,6900.0,18.3478,18.4021,18.333,18.3873,6900.0
2007-08-30 15:10:00,37.29,37.3,37.26,37.27,12200.0,18.3972,18.4021,18.3824,18.3873,12200.0
2007-08-30 15:15:00,37.3,37.33,37.25,37.28,6700.0,18.4021,18.4169,18.3774,18.3922,6700.0
2007-08-30 15:20:00,37.28,37.29,37.16,37.29,6200.0,18.3922,18.3972,18.333,18.3972,6200.0
2007-08-30 15:25:00,37.27,37.27,37.18,37.21,3100.0,18.3873,18.3873,18.3429,18.3577,3100.0
2007-08-30 15:30:00,37.21,37.26,37.21,37.25,2700.0,18.3577,18.3824,18.3577,18.3774,2700.0
2007-08-30 15:35:00,37.24,37.27,37.1,37.17,7600.0,18.3725,18.3873,18.3034,18.338,7600.0
2007-08-30 15:40:00,37.18,37.25,37.14,37.2,14200.0,18.3429,18.3774,18.3232,18.3528,14200.0
2007-08-30 15:45:00,37.2,37.27,37.2,37.25,9000.0,18.3528,18.3873,18.3528,18.3774,9000.0
2007-08-30 15:50:00,37.25,37.4,37.24,37.3,8800.0,18.3774,18.4514,18.3725,18.4021,8800.0
2007-08-30 15:55:00,37.29,37.43,37.24,37.27,13500.0,18.3972,18.4662,18.3725,18.3873,13500.0
2007-08-31 09:30:00,38.0,38.2,37.84,38.2,5300.0,18.7474,18.8461,18.6685,18.8461,5300.0
2007-08-31 09:35:00,38.17,38.35,38.17,38.21,5100.0,18.8313,18.9201,18.8313,18.851,5100.0
2007-08-31 09:40:00,38.21,38.32,38.16,38.29,7000.0,18.851,18.9053,18.8264,18.8905,7000.0
2007-08-31 09:45:00,38.3,38.3,38.18,38.23,23000.0,18.8954,18.8954,18.8362,18.8609,23000.0
2007-08-31 09:50:00,38.2,38.36,38.17,38.28,5800.0,18.8461,18.925,18.8313,18.8856,5800.0
2007-08-31 09:55:00,38.28,38.33,38.24,38.24,25100.0,18.8856,18.9102,18.8658,18.8658,25100.0
2007-08-31 10:00:00,38.24,38.35,38.05,38.11,18100.0,18.8658,18.9201,18.7721,18.8017,18100.0
2007-08-31 10:05:00,38.11,38.23,38.06,38.16,5400.0,18.8017,18.8609,18.777,18.8264,5400.0
2007-08-31 10:10:00,38.22,38.25,38.11,38.17,7100.0,18.856,18.8708,18.8017,18.8313,7100.0
2007-08-31 10:15:00,38.09,38.16,38.05,38.16,5100.0,18.7918,18.8264,18.7721,18.8264,5100.0
2007-08-31 10:20:00,38.19,38.22,38.17,38.19,3400.0,18.8412,18.856,18.8313,18.8412,3400.0
2007-08-31 10:25:00,38.17,38.25,38.15,38.22,7600.0,18.8313,18.8708,18.8214,18.856,7600.0
2007-08-31 10:30:00,38.22,38.27,38.2,38.22,11500.0,18.856,18.8806,18.8461,18.856,11500.0
2007-08-31 10:35:00,38.22,38.26,38.2,38.22,9600.0,18.856,18.8757,18.8461,18.856,9600.0
2007-08-31 10:40:00,38.21,38.21,38.18,38.18,3600.0,18.851,18.851,18.8362,18.8362,3600.0
2007-08-31 10:45:00,38.17,38.19,38.05,38.05,4500.0,18.8313,18.8412,18.7721,18.7721,4500.0
2007-08-31 10:50:00,38.07,38.22,37.99,38.22,4000.0,18.782,18.856,18.7425,18.856,4000.0
2007-08-31 10:55:00,38.23,38.25,38.14,38.14,4700.0,18.8609,18.8708,18.8165,18.8165,4700.0
2007-08-31 11:00:00,38.18,38.25,38.17,38.25,3400.0,18.8362,18.8708,18.8313,18.8708,3400.0
2007-08-31 11:05:00,38.2,38.25,38.13,38.15,4000.0,18.8461,18.8708,18.8116,18.8214,4000.0
2007-08-31 11:10:00,38.15,38.25,38.13,38.24,5700.0,18.8214,18.8708,18.8116,18.8658,5700.0
2007-08-31 11:15:00,38.24,38.26,38.18,38.26,17800.0,18.8658,18.8757,18.8362,18.8757,17800.0
2007-08-31 11:20:00,38.23,38.25,38.22,38.25,10000.0,18.8609,18.8708,18.856,18.8708,10000.0
2007-08-31 11:25:00,38.25,38.27,38.22,38.23,16200.0,18.8708,18.8806,18.856,18.8609,16200.0
2007-08-31 11:30:00,38.25,38.39,38.23,38.39,12900.0,18.8708,18.9398,18.8609,18.9398,12900.0
2007-08-31 11:35:00,38.38,38.43,38.34,38.38,3900.0,18.9349,18.9596,18.9152,18.9349,3900.0
2007-08-31 11:40:00,38.41,38.49,38.38,38.41,9100.0,18.9497,18.9892,18.9349,18.9497,9100.0
2007-08-31 11:45:00,38.4,38.44,38.34,38.43,5300.0,18.9448,18.9645,18.9152,18.9596,5300.0
2007-08-31 11:50:00,38.44,38.57,38.37,38.38,8300.0,18.9645,19.0286,18.93,18.9349,8300.0
2007-08-31 11:55:00,38.38,38.49,38.36,38.43,4700.0,18.9349,18.9892,18.925,18.9596,4700.0
2007-08-31 12:00:00,38.43,38.45,38.42,38.43,6400.0,18.9596,18.9694,18.9546,18.9596,6400.0
2007-08-31 12:05:00,38.42,38.46,38.42,38.42,6300.0,18.9546,18.9744,18.9546,18.9546,6300.0
2007-08-31 12:10:00,38.44,38.55,38.43,38.55,4600.0,18.9645,19.0188,18.9596,19.0188,4600.0
2007-08-31 12:15:00,38.54,38.64,38.54,38.64,9700.0,19.0138,19.0632,19.0138,19.0632,9700.0
2007-08-31 12:20:00,38.65,38.73,38.64,38.73,3400.0,19.0681,19.1076,19.0632,19.1076,3400.0
2007-08-31 12:25:00,38.72,38.79,38.72,38.78,3800.0,19.1027,19.1372,19.1027,19.1323,3800.0
2007-08-31 12:30:00,38.79,38.87,38.77,38.79,4900.0,19.1372,19.1767,19.1273,19.1372,4900.0
2007-08-31 12:35:00,38.79,38.91,38.79,38.91,4800.0,19.1372,19.1964,19.1372,19.1964,4800.0
2007-08-31 12:40:00,38.93,38.95,38.8,38.83,12700.0,19.2063,19.2161,19.1421,19.1569,12700.0
2007-08-31 12:45:00,38.85,38.92,38.83,38.86,10800.0,19.1668,19.2013,19.1569,19.1717,10800.0
2007-08-31 12:50:00,38.87,38.88,38.75,38.76,6700.0,19.1767,19.1816,19.1175,19.1224,6700.0
2007-08-31 12:55:00,38.75,38.8,38.62,38.63,26000.0,19.1175,19.1421,19.0533,19.0583,26000.0
2007-08-31 13:00:00,38.62,38.63,38.55,38.59,14600.0,19.0533,19.0583,19.0188,19.0385,14600.0
2007-08-31 13:05:00,38.59,38.99,38.55,38.94,66200.0,19.0385,19.2359,19.0188,19.2112,66200.0
2007-08-31 13:10:00,38.88,38.88,38.65,38.74,15600.0,19.1816,19.1816,19.0681,19.1125,15600.0
2007-08-31 13:15:00,38.75,38.78,38.66,38.74,14600.0,19.1175,19.1323,19.0731,19.1125,14600.0
2007-08-31 13:20:00,38.7,38.71,38.64,38.7,5400.0,19.0928,19.0977,19.0632,19.0928,5400.0
2007-08-31 13:25:00,38.67,38.67,38.64,38.67,3200.0,19.078,19.078,19.0632,19.078,3200.0
2007-08-31 13:30:00,38.68,38.69,38.57,38.61,6100.0,19.0829,19.0879,19.0286,19.0484,6100.0
2007-08-31 13:35:00,38.57,38.66,38.57,38.66,3100.0,19.0286,19.0731,19.0286,19.0731,3100.0
2007-08-31 13:40:00,38.67,38.7,38.65,38.7,8600.0,19.078,19.0928,19.0681,19.0928,8600.0
2007-08-31 13:45:00,38.7,38.72,38.68,38.7,6700.0,19.0928,19.1027,19.0829,19.0928,6700.0
2007-08-31 13:50:00,38.71,38.76,38.7,38.75,6600.0,19.0977,19.1224,19.0928,19.1175,6600.0
2007-08-31 13:55:00,38.75,38.82,38.75,38.8,6400.0,19.1175,19.152,19.1175,19.1421,6400.0
2007-08-31 14:00:00,38.75,38.85,38.63,38.7,23400.0,19.1175,19.1668,19.0583,19.0928,23400.0
2007-08-31 14:05:00,38.7,38.82,38.65,38.81,17700.0,19.0928,19.152,19.0681,19.1471,17700.0
2007-08-31 14:10:00,38.8,38.87,38.79,38.79,1900.0,19.1421,19.1767,19.1372,19.1372,1900.0
2007-08-31 14:15:00,38.8,38.87,38.8,38.86,600.0,19.1421,19.1767,19.1421,19.1717,600.0
2007-08-31 14:20:00,38.87,38.89,38.8,38.89,6800.0,19.1767,19.1865,19.1421,19.1865,6800.0
2007-08-31 14:25:00,38.86,39.0,38.83,39.0,37100.0,19.1717,19.2408,19.1569,19.2408,37100.0
2007-08-31 14:30:00,38.98,38.98,38.92,38.97,3000.0,19.2309,19.2309,19.2013,19.226,3000.0
2007-08-31 14:35:00,38.97,38.97,38.92,38.92,5700.0,19.226,19.226,19.2013,19.2013,5700.0
2007-08-31 14:40:00,38.92,38.94,38.91,38.93,1700.0,19.2013,19.2112,19.1964,19.2063,1700.0
2007-08-31 14:45:00,38.91,38.95,38.91,38.92,1500.0,19.1964,19.2161,19.1964,19.2013,1500.0
2007-08-31 14:50:00,38.92,38.94,38.89,38.92,2800.0,19.2013,19.2112,19.1865,19.2013,2800.0
2007-08-31 14:55:00,38.92,38.93,38.89,38.92,1400.0,19.2013,19.2063,19.1865,19.2013,1400.0
2007-08-31 15:00:00,38.91,38.96,38.85,38.95,11800.0,19.1964,19.2211,19.1668,19.2161,11800.0
2007-08-31 15:05:00,38.95,38.99,38.93,38.98,2000.0,19.2161,19.2359,19.2063,19.2309,2000.0
2007-08-31 15:10:00,38.97,39.06,38.97,39.01,4300.0,19.226,19.2704,19.226,19.2457,4300.0
2007-08-31 15:15:00,39.01,39.04,38.93,38.98,3500.0,19.2457,19.2605,19.2063,19.2309,3500.0
2007-08-31 15:20:00,38.98,38.98,38.92,38.98,2400.0,19.2309,19.2309,19.2013,19.2309,2400.0
2007-08-31 15:25:00,38.97,39.02,38.97,39.0,7600.0,19.226,19.2507,19.226,19.2408,7600.0
2007-08-31 15:30:00,39.0,39.02,38.98,39.0,6400.0,19.2408,19.2507,19.2309,19.2408,6400.0
2007-08-31 15:35:00,39.0,39.05,38.99,39.02,8900.0,19.2408,19.2655,19.2359,19.2507,8900.0
2007-08-31 15:40:00,39.03,39.07,38.99,39.0,21500.0,19.2556,19.2753,19.2359,19.2408,21500.0
2007-08-31 15:45:00,38.99,39.0,38.95,38.95,13700.0,19.2359,19.2408,19.2161,19.2161,13700.0
2007-08-31 15:50:00,38.95,39.06,38.81,38.81,15000.0,19.2161,19.2704,19.1471,19.1471,15000.0
2007-08-31 15:55:00,38.81,38.83,38.55,38.65,46600.0,19.1471,19.1569,19.0188,19.0681,46600.0
2007-09-04 09:30:00,38.91,38.91,38.75,38.75,4300.0,19.1964,19.1964,19.1175,19.1175,4300.0
2007-09-04 09:35:00,38.75,38.87,38.64,38.85,3000.0,19.1175,19.1767,19.0632,19.1668,3000.0
2007-09-04 09:40:00,38.85,38.98,38.81,38.98,14000.0,19.1668,19.2309,19.1471,19.2309,14000.0
2007-09-04 09:45:00,39.09,39.11,38.88,38.88,6900.0,19.2852,19.2951,19.1816,19.1816,6900.0
2007-09-04 09:50:00,38.93,38.95,38.86,38.87,4900.0,19.2063,19.2161,19.1717,19.1767,4900.0
2007-09-04 09:55:00,38.89,38.95,38.87,38.87,3800.0,19.1865,19.2161,19.1767,19.1767,3800.0
2007-09-04 10:00:00,38.87,38.91,38.69,38.84,5200.0,19.1767,19.1964,19.0879,19.1619,5200.0
2007-09-04 10:05:00,38.86,39.0,38.86,38.94,6900.0,19.1717,19.2408,19.1717,19.2112,6900.0
2007-09-04 10:10:00,38.97,38.97,38.92,38.93,1600.0,19.226,19.226,19.2013,19.2063,1600.0
2007-09-04 10:15:00,38.94,38.95,38.85,38.89,2500.0,19.2112,19.2161,19.1668,19.1865,2500.0
2007-09-04 10:20:00,38.91,39.09,38.85,39.02,5800.0,19.1964,19.2852,19.1668,19.2507,5800.0
2007-09-04 10:25:00,39.02,39.07,38.99,39.0,7400.0,19.2507,19.2753,19.2359,19.2408,7400.0
2007-09-04 10:30:00,39.0,39.11,39.0,39.09,6800.0,19.2408,19.2951,19.2408,19.2852,6800.0
2007-09-04 10:35:00,39.09,39.37,39.09,39.37,4600.0,19.2852,19.4233,19.2852,19.4233,4600.0
2007-09-04 10:40:00,39.38,39.4,39.33,39.36,3300.0,19.4283,19.4381,19.4036,19.4184,3300.0
2007-09-04 10:45:00,39.36,39.45,39.34,39.34,7200.0,19.4184,19.4628,19.4085,19.4085,7200.0
2007-09-04 10:50:00,39.35,39.38,39.33,39.34,4300.0,19.4135,19.4283,19.4036,19.4085,4300.0
2007-09-04 10:55:00,39.33,39.35,39.33,39.34,2800.0,19.4036,19.4135,19.4036,19.4085,2800.0
2007-09-04 11:00:00,39.36,39.36,39.33,39.35,1200.0,19.4184,19.4184,19.4036,19.4135,1200.0
2007-09-04 11:05:00,39.35,39.42,39.35,39.41,4700.0,19.4135,19.448,19.4135,19.4431,4700.0
2007-09-04 11:10:00,39.41,39.47,39.41,39.47,2700.0,19.4431,19.4727,19.4431,19.4727,2700.0
2007-09-04 11:15:00,39.51,39.58,39.5,39.53,3600.0,19.4924,19.5269,19.4875,19.5023,3600.0
2007-09-04 11:20:00,39.53,39.64,39.52,39.59,9300.0,19.5023,19.5565,19.4973,19.5319,9300.0
2007-09-04 11:25:00,39.59,39.59,39.47,39.47,3400.0,19.5319,19.5319,19.4727,19.4727,3400.0
2007-09-04 11:30:00,39.47,39.5,39.47,39.5,900.0,19.4727,19.4875,19.4727,19.4875,900.0
2007-09-04 11:35:00,39.5,39.61,39.5,39.58,6700.0,19.4875,19.5417,19.4875,19.5269,6700.0
2007-09-04 11:40:00,39.55,39.57,39.55,39.57,1500.0,19.5121,19.522,19.5121,19.522,1500.0
2007-09-04 11:45:00,39.59,39.59,39.55,39.55,2700.0,19.5319,19.5319,19.5121,19.5121,2700.0
2007-09-04 11:50:00,39.57,39.65,39.57,39.64,2400.0,19.522,19.5615,19.522,19.5565,2400.0
2007-09-04 11:55:00,39.62,39.65,39.62,39.62,3600.0,19.5467,19.5615,19.5467,19.5467,3600.0
2007-09-04 12:00:00,39.61,39.62,39.44,39.44,3000.0,19.5417,19.5467,19.4579,19.4579,3000.0
2007-09-04 12:05:00,39.51,39.55,39.5,39.5,900.0,19.4924,19.5121,19.4875,19.4875,900.0
2007-09-04 12:10:00,39.54,39.59,39.54,39.58,800.0,19.5072,19.5319,19.5072,19.5269,800.0
2007-09-04 12:15:00,39.58,39.58,39.56,39.56,2500.0,19.5269,19.5269,19.5171,19.5171,2500.0
2007-09-04 12:20:00,39.56,39.58,39.56,39.58,2200.0,19.5171,19.5269,19.5171,19.5269,2200.0
2007-09-04 12:25:00,39.58,39.6,39.58,39.59,2400.0,19.5269,19.5368,19.5269,19.5319,2400.0
2007-09-04 12:30:00,39.61,39.63,39.6,39.63,2500.0,19.5417,19.5516,19.5368,19.5516,2500.0
2007-09-04 12:35:00,39.61,39.65,39.6,39.62,2900.0,19.5417,19.5615,19.5368,19.5467,2900.0
2007-09-04 12:40:00,39.62,39.63,39.61,39.62,2000.0,19.5467,19.5516,19.5417,19.5467,2000.0
2007-09-04 12:45:00,39.64,39.69,39.64,39.66,2500.0,19.5565,19.5812,19.5565,19.5664,2500.0
2007-09-04 12:50:00,39.66,39.69,39.66,39.67,1600.0,19.5664,19.5812,19.5664,19.5713,1600.0
2007-09-04 12:55:00,39.67,39.69,39.65,39.65,2100.0,19.5713,19.5812,19.5615,19.5615,2100.0
2007-09-04 13:00:00,39.65,39.65,39.62,39.63,2700.0,19.5615,19.5615,19.5467,19.5516,2700.0
2007-09-04 13:05:00,39.62,39.63,39.54,39.56,13900.0,19.5467,19.5516,19.5072,19.5171,13900.0
2007-09-04 13:10:00,39.53,39.62,39.52,39.62,4100.0,19.5023,19.5467,19.4973,19.5467,4100.0
2007-09-04 13:15:00,39.61,39.62,39.58,39.6,2600.0,19.5417,19.5467,19.5269,19.5368,2600.0
2007-09-04 13:20:00,39.61,39.63,39.59,39.63,1300.0,19.5417,19.5516,19.5319,19.5516,1300.0
2007-09-04 13:25:00,39.63,39.66,39.6,39.66,6500.0,19.5516,19.5664,19.5368,19.5664,6500.0
2007-09-04 13:30:00,39.63,39.69,39.62,39.68,3100.0,19.5516,19.5812,19.5467,19.5763,3100.0
2007-09-04 13:35:00,39.68,39.74,39.65,39.73,5400.0,19.5763,19.6059,19.5615,19.6009,5400.0
2007-09-04 13:40:00,39.7,39.76,39.69,39.74,5100.0,19.5861,19.6157,19.5812,19.6059,5100.0
2007-09-04 13:45:00,39.76,39.91,39.75,39.86,7600.0,19.6157,19.6897,19.6108,19.6651,7600.0
2007-09-04 13:50:00,39.87,39.95,39.85,39.89,11000.0,19.67,19.7095,19.6601,19.6799,11000.0
2007-09-04 13:55:00,39.89,39.94,39.89,39.91,4700.0,19.6799,19.7045,19.6799,19.6897,4700.0
2007-09-04 14:00:00,39.92,39.93,39.87,39.92,11200.0,19.6947,19.6996,19.67,19.6947,11200.0
2007-09-04 14:05:00,39.93,39.95,39.91,39.92,15600.0,19.6996,19.7095,19.6897,19.6947,15600.0
2007-09-04 14:10:00,39.93,40.07,39.93,40.04,9500.0,19.6996,19.7687,19.6996,19.7539,9500.0
2007-09-04 14:15:00,40.06,40.12,40.05,40.11,9000.0,19.7637,19.7933,19.7588,19.7884,9000.0
2007-09-04 14:20:00,40.1,40.17,40.09,40.16,11800.0,19.7835,19.818,19.7785,19.8131,11800.0
2007-09-04 14:25:00,40.17,40.26,40.04,40.05,19000.0,19.818,19.8624,19.7539,19.7588,19000.0
2007-09-04 14:30:00,40.07,40.08,40.04,40.05,7800.0,19.7687,19.7736,19.7539,19.7588,7800.0
2007-09-04 14:35:00,40.04,40.04,40.01,40.01,3000.0,19.7539,19.7539,19.7391,19.7391,3000.0
2007-09-04 14:40:00,40.01,40.03,39.97,40.03,3300.0,19.7391,19.7489,19.7193,19.7489,3300.0
2007-09-04 14:45:00,40.03,40.1,40.03,40.1,9500.0,19.7489,19.7835,19.7489,19.7835,9500.0
2007-09-04 14:50:00,40.09,40.11,40.09,40.1,119900.0,19.7785,19.7884,19.7785,19.7835,119900.0
2007-09-04 14:55:00,40.1,40.1,40.06,40.08,3400.0,19.7835,19.7835,19.7637,19.7736,3400.0
2007-09-04 15:00:00,40.06,40.07,39.94,39.99,6300.0,19.7637,19.7687,19.7045,19.7292,6300.0
2007-09-04 15:05:00,40.0,40.0,39.98,40.0,2500.0,19.7341,19.7341,19.7243,19.7341,2500.0
2007-09-04 15:10:00,40.0,40.0,39.98,40.0,9300.0,19.7341,19.7341,19.7243,19.7341,9300.0
2007-09-04 15:15:00,40.0,40.16,40.0,40.15,8600.0,19.7341,19.8131,19.7341,19.8081,8600.0
2007-09-04 15:20:00,40.15,40.41,40.15,40.41,8700.0,19.8081,19.9364,19.8081,19.9364,8700.0
2007-09-04 15:25:00,40.4,40.5,40.35,40.47,10800.0,19.9315,19.9808,19.9068,19.966,10800.0
2007-09-04 15:30:00,40.46,40.52,40.45,40.5,7000.0,19.9611,19.9907,19.9562,19.9808,7000.0
2007-09-04 15:35:00,40.5,40.5,40.19,40.2,15300.0,19.9808,19.9808,19.8279,19.8328,15300.0
2007-09-04 15:40:00,40.21,40.21,39.93,39.98,12600.0,19.8377,19.8377,19.6996,19.7243,12600.0
2007-09-04 15:45:00,39.96,40.06,39.96,40.03,7600.0,19.7144,19.7637,19.7144,19.7489,7600.0
2007-09-04 15:50:00,40.03,40.05,39.98,40.01,6500.0,19.7489,19.7588,19.7243,19.7391,6500.0
2007-09-04 15:55:00,39.99,40.0,39.77,39.97,16600.0,19.7292,19.7341,19.6207,19.7193,16600.0
2007-09-05 09:30:00,39.65,39.78,39.59,39.59,5000.0,19.5615,19.6256,19.5319,19.5319,5000.0
2007-09-05 09:35:00,39.54,39.54,39.28,39.28,4000.0,19.5072,19.5072,19.3789,19.3789,4000.0
2007-09-05 09:40:00,39.27,39.34,39.25,39.34,4700.0,19.374,19.4085,19.3641,19.4085,4700.0
2007-09-05 09:45:00,39.35,39.5,39.35,39.39,3800.0,19.4135,19.4875,19.4135,19.4332,3800.0
2007-09-05 09:50:00,39.38,39.38,39.3,39.33,1500.0,19.4283,19.4283,19.3888,19.4036,1500.0
2007-09-05 09:55:00,39.29,39.34,39.1,39.1,4800.0,19.3839,19.4085,19.2901,19.2901,4800.0
2007-09-05 10:00:00,39.07,39.33,39.01,39.31,9700.0,19.2753,19.4036,19.2457,19.3937,9700.0
2007-09-05 10:05:00,39.31,39.31,39.07,39.21,4200.0,19.3937,19.3937,19.2753,19.3444,4200.0
2007-09-05 10:10:00,39.21,39.25,39.08,39.19,6100.0,19.3444,19.3641,19.2803,19.3345,6100.0
2007-09-05 10:15:00,39.19,39.33,39.16,39.33,4600.0,19.3345,19.4036,19.3197,19.4036,4600.0
2007-09-05 10:20:00,39.37,39.4,39.3,39.39,7100.0,19.4233,19.4381,19.3888,19.4332,7100.0
2007-09-05 10:25:00,39.39,39.45,39.31,39.38,11600.0,19.4332,19.4628,19.3937,19.4283,11600.0
2007-09-05 10:30:00,39.38,39.39,39.29,39.32,6400.0,19.4283,19.4332,19.3839,19.3987,6400.0
2007-09-05 10:35:00,39.3,39.32,39.27,39.32,5500.0,19.3888,19.3987,19.374,19.3987,5500.0
2007-09-05 10:40:00,39.32,39.35,39.22,39.35,12500.0,19.3987,19.4135,19.3493,19.4135,12500.0
2007-09-05 10:45:00,39.29,39.29,39.2,39.22,3500.0,19.3839,19.3839,19.3395,19.3493,3500.0
2007-09-05 10:50:00,39.22,39.22,39.16,39.17,1700.0,19.3493,19.3493,19.3197,19.3247,1700.0
2007-09-05 10:55:00,39.17,39.17,39.12,39.13,3500.0,19.3247,19.3247,19.3,19.3049,3500.0
2007-09-05 11:00:00,39.12,39.13,39.0,39.0,4600.0,19.3,19.3049,19.2408,19.2408,4600.0
2007-09-05 11:05:00,39.0,39.01,38.94,39.0,3700.0,19.2408,19.2457,19.2112,19.2408,3700.0
2007-09-05 11:10:00,39.0,39.0,38.75,38.9,10200.0,19.2408,19.2408,19.1175,19.1915,10200.0
2007-09-05 11:15:00,38.82,38.98,38.81,38.98,2500.0,19.152,19.2309,19.1471,19.2309,2500.0
2007-09-05 11:20:00,38.99,39.0,38.88,38.92,1600.0,19.2359,19.2408,19.1816,19.2013,1600.0
2007-09-05 11:25:00,38.93,38.93,38.85,38.85,1400.0,19.2063,19.2063,19.1668,19.1668,1400.0
2007-09-05 11:30:00,38.85,38.87,38.81,38.85,2500.0,19.1668,19.1767,19.1471,19.1668,2500.0
2007-09-05 11:35:00,38.84,38.85,38.8,38.82,4600.0,19.1619,19.1668,19.1421,19.152,4600.0
2007-09-05 11:40:00,38.8,38.86,38.8,38.84,2200.0,19.1421,19.1717,19.1421,19.1619,2200.0
2007-09-05 11:45:00,38.83,38.83,38.8,38.81,1200.0,19.1569,19.1569,19.1421,19.1471,1200.0
2007-09-05 11:50:00,38.81,38.81,38.8,38.8,800.0,19.1471,19.1471,19.1421,19.1421,800.0
2007-09-05 11:55:00,38.8,38.89,38.8,38.82,2300.0,19.1421,19.1865,19.1421,19.152,2300.0
2007-09-05 12:00:00,38.83,38.83,38.75,38.76,2100.0,19.1569,19.1569,19.1175,19.1224,2100.0
2007-09-05 12:05:00,38.76,38.8,38.74,38.76,1200.0,19.1224,19.1421,19.1125,19.1224,1200.0
2007-09-05 12:10:00,38.76,38.91,38.76,38.91,1700.0,19.1224,19.1964,19.1224,19.1964,1700.0
2007-09-05 12:15:00,38.91,38.95,38.83,38.83,1800.0,19.1964,19.2161,19.1569,19.1569,1800.0
2007-09-05 12:20:00,38.85,38.91,38.84,38.9,1600.0,19.1668,19.1964,19.1619,19.1915,1600.0
2007-09-05 12:25:00,38.9,38.9,38.86,38.89,6700.0,19.1915,19.1915,19.1717,19.1865,6700.0
2007-09-05 12:30:00,38.89,38.89,38.81,38.81,1500.0,19.1865,19.1865,19.1471,19.1471,1500.0
2007-09-05 12:35:00,38.8,38.81,38.75,38.78,2200.0,19.1421,19.1471,19.1175,19.1323,2200.0
2007-09-05 12:40:00,38.71,38.73,38.67,38.72,2500.0,19.0977,19.1076,19.078,19.1027,2500.0
2007-09-05 12:45:00,38.72,38.72,38.66,38.71,1900.0,19.1027,19.1027,19.0731,19.0977,1900.0
2007-09-05 12:50:00,38.71,38.74,38.7,38.74,900.0,19.0977,19.1125,19.0928,19.1125,900.0
2007-09-05 12:55:00,38.74,38.75,38.72,38.75,2200.0,19.1125,19.1175,19.1027,19.1175,2200.0
2007-09-05 13:00:00,38.75,38.84,38.72,38.72,6500.0,19.1175,19.1619,19.1027,19.1027,6500.0
2007-09-05 13:05:00,38.72,38.74,38.7,38.74,900.0,19.1027,19.1125,19.0928,19.1125,900.0
2007-09-05 13:10:00,38.73,38.78,38.71,38.75,4800.0,19.1076,19.1323,19.0977,19.1175,4800.0
2007-09-05 13:15:00,38.73,38.77,38.73,38.75,1300.0,19.1076,19.1273,19.1076,19.1175,1300.0
2007-09-05 13:20:00,38.75,38.75,38.43,38.43,9100.0,19.1175,19.1175,18.9596,18.9596,9100.0
2007-09-05 13:25:00,38.43,38.54,38.42,38.54,4100.0,18.9596,19.0138,18.9546,19.0138,4100.0
2007-09-05 13:30:00,38.54,38.54,38.49,38.49,1300.0,19.0138,19.0138,18.9892,18.9892,1300.0
2007-09-05 13:35:00,38.49,38.61,38.49,38.61,900.0,18.9892,19.0484,18.9892,19.0484,900.0
2007-09-05 13:40:00,38.61,38.61,38.53,38.54,1300.0,19.0484,19.0484,19.0089,19.0138,1300.0
2007-09-05 13:45:00,38.52,38.62,38.52,38.58,2500.0,19.004,19.0533,19.004,19.0336,2500.0
2007-09-05 13:50:00,38.58,38.59,38.55,38.59,900.0,19.0336,19.0385,19.0188,19.0385,900.0
2007-09-05 13:55:00,38.57,38.62,38.56,38.62,900.0,19.0286,19.0533,19.0237,19.0533,900.0
2007-09-05 14:00:00,38.62,38.74,38.46,38.46,5300.0,19.0533,19.1125,18.9744,18.9744,5300.0
2007-09-05 14:05:00,38.45,38.58,38.44,38.52,5700.0,18.9694,19.0336,18.9645,19.004,5700.0
2007-09-05 14:10:00,38.52,38.57,38.48,38.49,3000.0,19.004,19.0286,18.9842,18.9892,3000.0
2007-09-05 14:15:00,38.46,38.55,38.46,38.51,1700.0,18.9744,19.0188,18.9744,18.999,1700.0
2007-09-05 14:20:00,38.51,38.53,38.38,38.45,5000.0,18.999,19.0089,18.9349,18.9694,5000.0
2007-09-05 14:25:00,38.41,38.46,38.39,38.46,3900.0,18.9497,18.9744,18.9398,18.9744,3900.0
2007-09-05 14:30:00,38.46,38.58,38.46,38.49,4900.0,18.9744,19.0336,18.9744,18.9892,4900.0
2007-09-05 14:35:00,38.5,38.58,38.5,38.58,2400.0,18.9941,19.0336,18.9941,19.0336,2400.0
2007-09-05 14:40:00,38.58,38.59,38.51,38.55,5800.0,19.0336,19.0385,18.999,19.0188,5800.0
2007-09-05 14:45:00,38.55,38.56,38.51,38.56,3600.0,19.0188,19.0237,18.999,19.0237,3600.0
2007-09-05 14:50:00,38.53,38.61,38.51,38.56,4400.0,19.0089,19.0484,18.999,19.0237,4400.0
2007-09-05 14:55:00,38.57,38.72,38.57,38.69,3900.0,19.0286,19.1027,19.0286,19.0879,3900.0
2007-09-05 15:00:00,38.69,38.72,38.64,38.64,3100.0,19.0879,19.1027,19.0632,19.0632,3100.0
2007-09-05 15:05:00,38.64,38.85,38.64,38.83,4100.0,19.0632,19.1668,19.0632,19.1569,4100.0
2007-09-05 15:10:00,38.77,38.78,38.74,38.78,2800.0,19.1273,19.1323,19.1125,19.1323,2800.0
2007-09-05 15:15:00,38.79,38.79,38.72,38.77,1900.0,19.1372,19.1372,19.1027,19.1273,1900.0
2007-09-05 15:20:00,38.78,38.8,38.64,38.69,2500.0,19.1323,19.1421,19.0632,19.0879,2500.0
2007-09-05 15:25:00,38.68,38.68,38.63,38.66,2600.0,19.0829,19.0829,19.0583,19.0731,2600.0
2007-09-05 15:30:00,38.66,38.73,38.62,38.63,3600.0,19.0731,19.1076,19.0533,19.0583,3600.0
2007-09-05 15:35:00,38.63,38.64,38.54,38.58,2600.0,19.0583,19.0632,19.0138,19.0336,2600.0
2007-09-05 15:40:00,38.57,38.73,38.57,38.68,3500.0,19.0286,19.1076,19.0286,19.0829,3500.0
2007-09-05 15:45:00,38.68,38.88,38.67,38.78,6300.0,19.0829,19.1816,19.078,19.1323,6300.0
2007-09-05 15:50:00,38.78,38.78,38.73,38.73,2100.0,19.1323,19.1323,19.1076,19.1076,2100.0
2007-09-05 15:55:00,38.72,38.74,38.5,38.67,14100.0,19.1027,19.1125,18.9941,19.078,14100.0
2007-09-06 09:30:00,38.77,38.94,38.77,38.81,8200.0,19.1273,19.2112,19.1273,19.1471,8200.0
2007-09-06 09:35:00,38.91,39.0,38.9,38.97,2600.0,19.1964,19.2408,19.1915,19.226,2600.0
2007-09-06 09:40:00,38.99,39.32,38.96,39.3,7300.0,19.2359,19.3987,19.2211,19.3888,7300.0
2007-09-06 09:45:00,39.31,39.37,39.2,39.23,5600.0,19.3937,19.4233,19.3395,19.3543,5600.0
2007-09-06 09:50:00,39.21,39.27,39.1,39.1,4200.0,19.3444,19.374,19.2901,19.2901,4200.0
2007-09-06 09:55:00,39.02,39.08,39.01,39.01,1900.0,19.2507,19.2803,19.2457,19.2457,1900.0
2007-09-06 10:00:00,39.01,39.03,38.72,38.73,3400.0,19.2457,19.2556,19.1027,19.1076,3400.0
2007-09-06 10:05:00,38.73,38.73,38.54,38.59,4800.0,19.1076,19.1076,19.0138,19.0385,4800.0
2007-09-06 10:10:00,38.52,38.59,38.52,38.59,1800.0,19.004,19.0385,19.004,19.0385,1800.0
2007-09-06 10:15:00,38.52,38.56,38.32,38.34,4200.0,19.004,19.0237,18.9053,18.9152,4200.0
2007-09-06 10:20:00,38.34,38.34,38.14,38.19,4200.0,18.9152,18.9152,18.8165,18.8412,4200.0
2007-09-06 10:25:00,38.19,38.26,38.16,38.19,3000.0,18.8412,18.8757,18.8264,18.8412,3000.0
2007-09-06 10:30:00,38.2,38.37,38.2,38.36,3600.0,18.8461,18.93,18.8461,18.925,3600.0
2007-09-06 10:35:00,38.36,38.4,38.33,38.4,5700.0,18.925,18.9448,18.9102,18.9448,5700.0
2007-09-06 10:40:00,38.41,38.47,38.4,38.4,2100.0,18.9497,18.9793,18.9448,18.9448,2100.0
2007-09-06 10:45:00,38.4,38.4,38.33,38.36,2700.0,18.9448,18.9448,18.9102,18.925,2700.0
2007-09-06 10:50:00,38.37,38.49,38.37,38.48,3300.0,18.93,18.9892,18.93,18.9842,3300.0
2007-09-06 10:55:00,38.5,38.55,38.49,38.51,2000.0,18.9941,19.0188,18.9892,18.999,2000.0
2007-09-06 11:00:00,38.48,38.48,38.26,38.3,4300.0,18.9842,18.9842,18.8757,18.8954,4300.0
2007-09-06 11:05:00,38.3,38.31,38.17,38.23,4400.0,18.8954,18.9004,18.8313,18.8609,4400.0
2007-09-06 11:10:00,38.24,38.25,38.19,38.19,800.0,18.8658,18.8708,18.8412,18.8412,800.0
2007-09-06 11:15:00,38.18,38.24,38.13,38.24,4700.0,18.8362,18.8658,18.8116,18.8658,4700.0
2007-09-06 11:20:00,38.24,38.42,38.21,38.38,4500.0,18.8658,18.9546,18.851,18.9349,4500.0
2007-09-06 11:25:00,38.42,38.43,38.38,38.38,1400.0,18.9546,18.9596,18.9349,18.9349,1400.0
2007-09-06 11:30:00,38.41,38.49,38.18,38.24,8900.0,18.9497,18.9892,18.8362,18.8658,8900.0
2007-09-06 11:35:00,38.27,38.29,38.15,38.2,8200.0,18.8806,18.8905,18.8214,18.8461,8200.0
2007-09-06 11:40:00,38.2,38.23,38.15,38.18,6400.0,18.8461,18.8609,18.8214,18.8362,6400.0
2007-09-06 11:45:00,38.14,38.19,38.1,38.13,7200.0,18.8165,18.8412,18.7968,18.8116,7200.0
2007-09-06 11:50:00,38.14,38.16,38.07,38.09,5600.0,18.8165,18.8264,18.782,18.7918,5600.0
2007-09-06 11:55:00,38.1,38.16,38.1,38.13,6000.0,18.7968,18.8264,18.7968,18.8116,6000.0
2007-09-06 12:00:00,38.14,38.17,38.11,38.16,12800.0,18.8165,18.8313,18.8017,18.8264,12800.0
2007-09-06 12:05:00,38.12,38.15,38.07,38.07,3800.0,18.8066,18.8214,18.782,18.782,3800.0
2007-09-06 12:10:00,38.04,38.24,38.04,38.15,11700.0,18.7672,18.8658,18.7672,18.8214,11700.0
2007-09-06 12:15:00,38.16,38.41,38.15,38.37,6000.0,18.8264,18.9497,18.8214,18.93,6000.0
2007-09-06 12:20:00,38.39,38.4,38.31,38.31,1800.0,18.9398,18.9448,18.9004,18.9004,1800.0
2007-09-06 12:25:00,38.3,38.3,38.25,38.26,5300.0,18.8954,18.8954,18.8708,18.8757,5300.0
2007-09-06 12:30:00,38.25,38.27,38.03,38.03,13200.0,18.8708,18.8806,18.7622,18.7622,13200.0
2007-09-06 12:35:00,38.04,38.11,38.02,38.04,8400.0,18.7672,18.8017,18.7573,18.7672,8400.0
2007-09-06 12:40:00,38.05,38.05,37.94,37.94,8300.0,18.7721,18.7721,18.7178,18.7178,8300.0
2007-09-06 12:45:00,37.93,37.97,37.78,37.78,7300.0,18.7129,18.7326,18.6389,18.6389,7300.0
2007-09-06 12:50:00,37.78,37.94,37.78,37.92,6200.0,18.6389,18.7178,18.6389,18.708,6200.0
2007-09-06 12:55:00,37.91,37.93,37.86,37.91,7400.0,18.703,18.7129,18.6784,18.703,7400.0
2007-09-06 13:00:00,37.91,37.99,37.91,37.99,9600.0,18.703,18.7425,18.703,18.7425,9600.0
2007-09-06 13:05:00,37.98,38.0,37.83,37.83,6300.0,18.7376,18.7474,18.6636,18.6636,6300.0
2007-09-06 13:10:00,37.84,37.85,37.63,37.65,15000.0,18.6685,18.6734,18.5649,18.5748,15000.0
2007-09-06 13:15:00,37.65,37.7,37.61,37.7,14500.0,18.5748,18.5994,18.555,18.5994,14500.0
2007-09-06 13:20:00,37.7,37.73,37.65,37.73,4900.0,18.5994,18.6142,18.5748,18.6142,4900.0
2007-09-06 13:25:00,37.73,37.73,37.62,37.67,4200.0,18.6142,18.6142,18.56,18.5846,4200.0
2007-09-06 13:30:00,37.67,37.67,37.55,37.62,8000.0,18.5846,18.5846,18.5254,18.56,8000.0
2007-09-06 13:35:00,37.62,37.7,37.58,37.61,5200.0,18.56,18.5994,18.5402,18.555,5200.0
2007-09-06 13:40:00,37.61,37.65,37.58,37.65,4300.0,18.555,18.5748,18.5402,18.5748,4300.0
2007-09-06 13:45:00,37.66,37.7,37.62,37.62,10700.0,18.5797,18.5994,18.56,18.56,10700.0
2007-09-06 13:50:00,37.66,37.69,37.66,37.69,6100.0,18.5797,18.5945,18.5797,18.5945,6100.0
2007-09-06 13:55:00,37.7,37.74,37.68,37.74,3400.0,18.5994,18.6192,18.5896,18.6192,3400.0
2007-09-06 14:00:00,37.73,37.74,37.64,37.64,4000.0,18.6142,18.6192,18.5698,18.5698,4000.0
2007-09-06 14:05:00,37.65,37.65,37.55,37.59,6000.0,18.5748,18.5748,18.5254,18.5452,6000.0
2007-09-06 14:10:00,37.6,37.7,37.6,37.69,8100.0,18.5501,18.5994,18.5501,18.5945,8100.0
2007-09-06 14:15:00,37.7,37.72,37.69,37.71,2100.0,18.5994,18.6093,18.5945,18.6044,2100.0
2007-09-06 14:20:00,37.71,37.71,37.57,37.59,8600.0,18.6044,18.6044,18.5353,18.5452,8600.0
2007-09-06 14:25:00,37.58,37.65,37.5,37.5,8800.0,18.5402,18.5748,18.5008,18.5008,8800.0
2007-09-06 14:30:00,37.52,37.56,37.5,37.55,7900.0,18.5106,18.5304,18.5008,18.5254,7900.0
2007-09-06 14:35:00,37.56,37.64,37.56,37.6,5200.0,18.5304,18.5698,18.5304,18.5501,5200.0
2007-09-06 14:40:00,37.6,37.63,37.59,37.62,3000.0,18.5501,18.5649,18.5452,18.56,3000.0
2007-09-06 14:45:00,37.6,37.6,37.54,37.55,4800.0,18.5501,18.5501,18.5205,18.5254,4800.0
2007-09-06 14:50:00,37.56,37.62,37.5,37.62,9400.0,18.5304,18.56,18.5008,18.56,9400.0
2007-09-06 14:55:00,37.6,37.64,37.58,37.63,6200.0,18.5501,18.5698,18.5402,18.5649,6200.0
2007-09-06 15:00:00,37.63,37.77,37.63,37.76,11600.0,18.5649,18.634,18.5649,18.629,11600.0
2007-09-06 15:05:00,37.76,37.85,37.75,37.81,9100.0,18.629,18.6734,18.6241,18.6537,9100.0
2007-09-06 15:10:00,37.79,37.79,37.74,37.78,6300.0,18.6438,18.6438,18.6192,18.6389,6300.0
2007-09-06 15:15:00,37.78,37.85,37.74,37.75,9000.0,18.6389,18.6734,18.6192,18.6241,9000.0
2007-09-06 15:20:00,37.75,37.75,37.71,37.73,5100.0,18.6241,18.6241,18.6044,18.6142,5100.0
2007-09-06 15:25:00,37.73,37.76,37.73,37.74,4300.0,18.6142,18.629,18.6142,18.6192,4300.0
2007-09-06 15:30:00,37.74,37.79,37.74,37.79,4200.0,18.6192,18.6438,18.6192,18.6438,4200.0
2007-09-06 15:35:00,37.8,37.82,37.79,37.81,3600.0,18.6488,18.6586,18.6438,18.6537,3600.0
2007-09-06 15:40:00,37.8,37.82,37.68,37.76,12100.0,18.6488,18.6586,18.5896,18.629,12100.0
2007-09-06 15:45:00,37.79,37.91,37.77,37.85,6800.0,18.6438,18.703,18.634,18.6734,6800.0
2007-09-06 15:50:00,37.85,37.9,37.83,37.9,4200.0,18.6734,18.6981,18.6636,18.6981,4200.0
2007-09-06 15:55:00,37.9,37.91,37.84,37.9,9900.0,18.6981,18.703,18.6685,18.6981,9900.0
2007-09-07 09:30:00,38.28,38.28,36.83,37.1,8900.0,18.8856,18.8856,18.1702,18.3034,8900.0
2007-09-07 09:35:00,37.13,37.27,37.08,37.08,9000.0,18.3182,18.3873,18.2936,18.2936,9000.0
2007-09-07 09:40:00,37.07,37.14,36.75,37.14,11100.0,18.2886,18.3232,18.1307,18.3232,11100.0
2007-09-07 09:45:00,37.12,37.36,36.97,37.36,4600.0,18.3133,18.4317,18.2393,18.4317,4600.0
2007-09-07 09:50:00,37.36,37.52,37.33,37.45,3200.0,18.4317,18.5106,18.4169,18.4761,3200.0
2007-09-07 09:55:00,37.38,37.58,37.38,37.52,5400.0,18.4416,18.5402,18.4416,18.5106,5400.0
2007-09-07 10:00:00,37.58,37.59,37.39,37.58,4800.0,18.5402,18.5452,18.4465,18.5402,4800.0
2007-09-07 10:05:00,37.58,37.71,37.43,37.48,6400.0,18.5402,18.6044,18.4662,18.4909,6400.0
2007-09-07 10:10:00,37.42,37.48,37.18,37.18,5100.0,18.4613,18.4909,18.3429,18.3429,5100.0
2007-09-07 10:15:00,37.17,37.27,37.06,37.27,5500.0,18.338,18.3873,18.2837,18.3873,5500.0
2007-09-07 10:20:00,37.26,37.4,37.14,37.2,4500.0,18.3824,18.4514,18.3232,18.3528,4500.0
2007-09-07 10:25:00,37.26,37.37,37.23,37.28,8000.0,18.3824,18.4366,18.3676,18.3922,8000.0
2007-09-07 10:30:00,37.29,37.29,36.89,36.89,13300.0,18.3972,18.3972,18.1998,18.1998,13300.0
2007-09-07 10:35:00,36.91,36.96,36.81,36.92,6900.0,18.2097,18.2344,18.1603,18.2146,6900.0
2007-09-07 10:40:00,36.92,37.17,36.87,37.09,7200.0,18.2146,18.338,18.1899,18.2985,7200.0
2007-09-07 10:45:00,37.07,37.1,36.94,36.99,8900.0,18.2886,18.3034,18.2245,18.2492,8900.0
2007-09-07 10:50:00,36.97,37.03,36.89,36.92,2800.0,18.2393,18.2689,18.1998,18.2146,2800.0
2007-09-07 10:55:00,36.94,36.97,36.94,36.95,700.0,18.2245,18.2393,18.2245,18.2294,700.0
2007-09-07 11:00:00,36.96,36.97,36.87,36.88,1600.0,18.2344,18.2393,18.1899,18.1949,1600.0
2007-09-07 11:05:00,36.9,36.95,36.9,36.92,3000.0,18.2047,18.2294,18.2047,18.2146,3000.0
2007-09-07 11:10:00,36.95,36.98,36.91,36.91,6400.0,18.2294,18.2442,18.2097,18.2097,6400.0
2007-09-07 11:15:00,36.92,37.07,36.92,37.02,4100.0,18.2146,18.2886,18.2146,18.264,4100.0
2007-09-07 11:20:00,36.99,37.08,36.97,37.06,3800.0,18.2492,18.2936,18.2393,18.2837,3800.0
2007-09-07 11:25:00,37.08,37.09,37.07,37.07,1800.0,18.2936,18.2985,18.2886,18.2886,1800.0
2007-09-07 11:30:00,37.08,37.15,37.08,37.14,1300.0,18.2936,18.3281,18.2936,18.3232,1300.0
2007-09-07 11:35:00,37.15,37.37,37.15,37.37,3100.0,18.3281,18.4366,18.3281,18.4366,3100.0
2007-09-07 11:40:00,37.4,37.42,37.32,37.35,11700.0,18.4514,18.4613,18.412,18.4268,11700.0
2007-09-07 11:45:00,37.37,37.4,37.34,37.4,1600.0,18.4366,18.4514,18.4218,18.4514,1600.0
2007-09-07 11:50:00,37.41,37.46,37.34,37.38,2400.0,18.4564,18.481,18.4218,18.4416,2400.0
2007-09-07 11:55:00,37.38,37.6,37.38,37.56,1800.0,18.4416,18.5501,18.4416,18.5304,1800.0
2007-09-07 12:00:00,37.53,37.53,37.43,37.43,1700.0,18.5156,18.5156,18.4662,18.4662,1700.0
2007-09-07 12:05:00,37.4,37.4,37.34,37.36,1300.0,18.4514,18.4514,18.4218,18.4317,1300.0
2007-09-07 12:10:00,37.38,37.38,37.3,37.3,2200.0,18.4416,18.4416,18.4021,18.4021,2200.0
2007-09-07 12:15:00,37.29,37.3,37.19,37.19,3000.0,18.3972,18.4021,18.3478,18.3478,3000.0
2007-09-07 12:20:00,37.15,37.21,37.11,37.16,4900.0,18.3281,18.3577,18.3084,18.333,4900.0
2007-09-07 12:25:00,37.19,37.22,37.16,37.22,3700.0,18.3478,18.3626,18.333,18.3626,3700.0
2007-09-07 12:30:00,37.25,37.25,37.18,37.25,2600.0,18.3774,18.3774,18.3429,18.3774,2600.0
2007-09-07 12:35:00,37.26,37.31,37.26,37.3,1700.0,18.3824,18.407,18.3824,18.4021,1700.0
2007-09-07 12:40:00,37.3,37.3,37.24,37.28,1600.0,18.4021,18.4021,18.3725,18.3922,1600.0
2007-09-07 12:45:00,37.22,37.26,37.11,37.11,4400.0,18.3626,18.3824,18.3084,18.3084,4400.0
2007-09-07 12:50:00,37.18,37.22,37.12,37.17,4500.0,18.3429,18.3626,18.3133,18.338,4500.0
2007-09-07 12:55:00,37.18,37.2,37.11,37.14,2700.0,18.3429,18.3528,18.3084,18.3232,2700.0
2007-09-07 13:00:00,37.17,37.27,37.16,37.21,5200.0,18.338,18.3873,18.333,18.3577,5200.0
2007-09-07 13:05:00,37.21,37.31,37.16,37.31,2800.0,18.3577,18.407,18.333,18.407,2800.0
2007-09-07 13:10:00,37.39,37.42,37.28,37.33,3000.0,18.4465,18.4613,18.3922,18.4169,3000.0
2007-09-07 13:15:00,37.33,37.35,37.27,37.27,1500.0,18.4169,18.4268,18.3873,18.3873,1500.0
2007-09-07 13:20:00,37.25,37.29,37.18,37.24,4400.0,18.3774,18.3972,18.3429,18.3725,4400.0
2007-09-07 13:25:00,37.24,37.35,37.21,37.26,2700.0,18.3725,18.4268,18.3577,18.3824,2700.0
2007-09-07 13:30:00,37.22,37.32,37.22,37.3,2500.0,18.3626,18.412,18.3626,18.4021,2500.0
2007-09-07 13:35:00,37.31,37.34,37.12,37.12,5500.0,18.407,18.4218,18.3133,18.3133,5500.0
2007-09-07 13:40:00,37.15,37.15,37.04,37.08,5400.0,18.3281,18.3281,18.2738,18.2936,5400.0
2007-09-07 13:45:00,37.04,37.15,36.99,37.08,4200.0,18.2738,18.3281,18.2492,18.2936,4200.0
2007-09-07 13:50:00,37.05,37.13,37.03,37.12,4000.0,18.2788,18.3182,18.2689,18.3133,4000.0
2007-09-07 13:55:00,37.13,37.17,37.12,37.12,2300.0,18.3182,18.338,18.3133,18.3133,2300.0
2007-09-07 14:00:00,37.1,37.1,36.94,37.0,6900.0,18.3034,18.3034,18.2245,18.2541,6900.0
2007-09-07 14:05:00,37.0,37.04,37.0,37.01,2000.0,18.2541,18.2738,18.2541,18.259,2000.0
2007-09-07 14:10:00,37.02,37.14,36.95,37.1,5300.0,18.264,18.3232,18.2294,18.3034,5300.0
2007-09-07 14:15:00,37.17,37.2,37.11,37.13,2900.0,18.338,18.3528,18.3084,18.3182,2900.0
2007-09-07 14:20:00,37.13,37.13,37.07,37.13,3200.0,18.3182,18.3182,18.2886,18.3182,3200.0
2007-09-07 14:25:00,37.11,37.14,37.08,37.11,3000.0,18.3084,18.3232,18.2936,18.3084,3000.0
2007-09-07 14:30:00,37.16,37.16,37.09,37.12,4400.0,18.333,18.333,18.2985,18.3133,4400.0
2007-09-07 14:35:00,37.13,37.14,37.08,37.12,3800.0,18.3182,18.3232,18.2936,18.3133,3800.0
2007-09-07 14:40:00,37.12,37.12,37.1,37.1,2300.0,18.3133,18.3133,18.3034,18.3034,2300.0
2007-09-07 14:45:00,37.11,37.11,36.97,36.97,5500.0,18.3084,18.3084,18.2393,18.2393,5500.0
2007-09-07 14:50:00,36.97,36.99,36.91,36.91,4500.0,18.2393,18.2492,18.2097,18.2097,4500.0
2007-09-07 14:55:00,36.91,36.96,36.9,36.94,4700.0,18.2097,18.2344,18.2047,18.2245,4700.0
2007-09-07 15:00:00,36.91,37.09,36.91,37.09,6000.0,18.2097,18.2985,18.2097,18.2985,6000.0
2007-09-07 15:05:00,37.1,37.11,36.98,36.98,2800.0,18.3034,18.3084,18.2442,18.2442,2800.0
2007-09-07 15:10:00,37.01,37.07,36.98,37.05,2200.0,18.259,18.2886,18.2442,18.2788,2200.0
2007-09-07 15:15:00,37.06,37.09,37.0,37.07,5200.0,18.2837,18.2985,18.2541,18.2886,5200.0
2007-09-07 15:20:00,37.05,37.07,36.9,36.9,6600.0,18.2788,18.2886,18.2047,18.2047,6600.0
2007-09-07 15:25:00,36.95,36.96,36.85,36.89,7500.0,18.2294,18.2344,18.1801,18.1998,7500.0
2007-09-07 15:30:00,36.88,37.01,36.85,36.85,4900.0,18.1949,18.259,18.1801,18.1801,4900.0
2007-09-07 15:35:00,36.88,36.93,36.85,36.88,4500.0,18.1949,18.2195,18.1801,18.1949,4500.0
2007-09-07 15:40:00,36.85,36.9,36.81,36.87,6700.0,18.1801,18.2047,18.1603,18.1899,6700.0
2007-09-07 15:45:00,36.9,36.95,36.85,36.91,5000.0,18.2047,18.2294,18.1801,18.2097,5000.0
2007-09-07 15:50:00,36.89,36.91,36.84,36.91,11500.0,18.1998,18.2097,18.1751,18.2097,11500.0
2007-09-07 15:55:00,36.91,36.97,36.85,36.86,8400.0,18.2097,18.2393,18.1801,18.185,8400.0
2007-09-10 09:30:00,37.31,37.31,36.93,36.96,4700.0,18.407,18.407,18.2195,18.2344,4700.0
2007-09-10 09:35:00,36.88,36.92,36.88,36.91,3000.0,18.1949,18.2146,18.1949,18.2097,3000.0
2007-09-10 09:40:00,36.87,36.9,36.58,36.58,10200.0,18.1899,18.2047,18.0469,18.0469,10200.0
2007-09-10 09:45:00,36.59,36.83,36.57,36.76,5600.0,18.0518,18.1702,18.0419,18.1357,5600.0
2007-09-10 09:50:00,36.76,36.86,36.66,36.85,7800.0,18.1357,18.185,18.0863,18.1801,7800.0
2007-09-10 09:55:00,36.72,36.88,36.71,36.87,14500.0,18.1159,18.1949,18.111,18.1899,14500.0
2007-09-10 10:00:00,36.87,37.07,36.81,36.91,8200.0,18.1899,18.2886,18.1603,18.2097,8200.0
2007-09-10 10:05:00,36.94,37.27,36.94,37.15,13000.0,18.2245,18.3873,18.2245,18.3281,13000.0
2007-09-10 10:10:00,37.1,37.1,36.85,36.94,12500.0,18.3034,18.3034,18.1801,18.2245,12500.0
2007-09-10 10:15:00,36.93,36.93,36.82,36.92,7000.0,18.2195,18.2195,18.1653,18.2146,7000.0
2007-09-10 10:20:00,36.91,36.95,36.88,36.89,1600.0,18.2097,18.2294,18.1949,18.1998,1600.0
2007-09-10 10:25:00,36.94,36.94,36.65,36.7,4500.0,18.2245,18.2245,18.0814,18.1061,4500.0
2007-09-10 10:30:00,36.65,36.74,36.57,36.7,14500.0,18.0814,18.1258,18.0419,18.1061,14500.0
2007-09-10 10:35:00,36.7,36.7,36.58,36.67,4900.0,18.1061,18.1061,18.0469,18.0913,4900.0
2007-09-10 10:40:00,36.62,36.64,36.54,36.61,7100.0,18.0666,18.0765,18.0271,18.0617,7100.0
2007-09-10 10:45:00,36.62,36.63,36.5,36.59,2700.0,18.0666,18.0715,18.0074,18.0518,2700.0
2007-09-10 10:50:00,36.6,36.65,36.6,36.63,2300.0,18.0567,18.0814,18.0567,18.0715,2300.0
2007-09-10 10:55:00,36.6,36.62,36.55,36.6,1800.0,18.0567,18.0666,18.0321,18.0567,1800.0
2007-09-10 11:00:00,36.64,36.7,36.48,36.48,6900.0,18.0765,18.1061,17.9975,17.9975,6900.0
2007-09-10 11:05:00,36.55,36.6,36.51,36.52,1700.0,18.0321,18.0567,18.0123,18.0173,1700.0
2007-09-10 11:10:00,36.55,36.55,36.27,36.27,10600.0,18.0321,18.0321,17.8939,17.8939,10600.0
2007-09-10 11:15:00,36.27,36.45,36.16,36.16,8800.0,17.8939,17.9827,17.8397,17.8397,8800.0
2007-09-10 11:20:00,36.25,36.33,36.25,36.32,1800.0,17.8841,17.9235,17.8841,17.9186,1800.0
2007-09-10 11:25:00,36.28,36.38,36.27,36.35,2900.0,17.8989,17.9482,17.8939,17.9334,2900.0
2007-09-10 11:30:00,36.35,36.35,36.12,36.18,7100.0,17.9334,17.9334,17.8199,17.8495,7100.0
2007-09-10 11:35:00,36.21,36.21,36.03,36.09,6000.0,17.8643,17.8643,17.7755,17.8051,6000.0
2007-09-10 11:40:00,36.08,36.14,36.08,36.14,4100.0,17.8002,17.8298,17.8002,17.8298,4100.0
2007-09-10 11:45:00,36.12,36.15,36.05,36.15,3500.0,17.8199,17.8347,17.7854,17.8347,3500.0
2007-09-10 11:50:00,36.13,36.13,36.13,36.13,100.0,17.8249,17.8249,17.8249,17.8249,100.0
2007-09-10 11:55:00,36.17,36.22,36.17,36.22,2800.0,17.8446,17.8693,17.8446,17.8693,2800.0
2007-09-10 12:00:00,36.23,36.27,36.17,36.23,1700.0,17.8742,17.8939,17.8446,17.8742,1700.0
2007-09-10 12:05:00,36.16,36.18,36.16,36.18,300.0,17.8397,17.8495,17.8397,17.8495,300.0
2007-09-10 12:10:00,36.17,36.23,36.08,36.13,1500.0,17.8446,17.8742,17.8002,17.8249,1500.0
2007-09-10 12:15:00,36.13,36.25,36.13,36.21,1500.0,17.8249,17.8841,17.8249,17.8643,1500.0
2007-09-10 12:20:00,36.25,36.48,36.25,36.48,3000.0,17.8841,17.9975,17.8841,17.9975,3000.0
2007-09-10 12:25:00,36.48,36.54,36.46,36.52,2500.0,17.9975,18.0271,17.9877,18.0173,2500.0
2007-09-10 12:30:00,36.51,36.55,36.4,36.43,2500.0,18.0123,18.0321,17.9581,17.9729,2500.0
2007-09-10 12:35:00,36.42,36.58,36.41,36.41,2400.0,17.9679,18.0469,17.963,17.963,2400.0
2007-09-10 12:40:00,36.41,36.48,36.28,36.28,1200.0,17.963,17.9975,17.8989,17.8989,1200.0
2007-09-10 12:45:00,36.28,36.44,36.21,36.33,7600.0,17.8989,17.9778,17.8643,17.9235,7600.0
2007-09-10 12:50:00,36.4,36.4,36.18,36.32,8800.0,17.9581,17.9581,17.8495,17.9186,8800.0
2007-09-10 12:55:00,36.27,36.41,36.27,36.3,5100.0,17.8939,17.963,17.8939,17.9087,5100.0
2007-09-10 13:00:00,36.26,36.33,36.18,36.32,6600.0,17.889,17.9235,17.8495,17.9186,6600.0
2007-09-10 13:05:00,36.29,36.37,36.29,36.37,5900.0,17.9038,17.9433,17.9038,17.9433,5900.0
2007-09-10 13:10:00,36.36,36.38,36.31,36.36,8900.0,17.9383,17.9482,17.9137,17.9383,8900.0
2007-09-10 13:15:00,36.38,36.57,36.36,36.51,11500.0,17.9482,18.0419,17.9383,18.0123,11500.0
2007-09-10 13:20:00,36.54,36.67,36.54,36.6,7000.0,18.0271,18.0913,18.0271,18.0567,7000.0
2007-09-10 13:25:00,36.59,36.59,36.52,36.56,1200.0,18.0518,18.0518,18.0173,18.037,1200.0
2007-09-10 13:30:00,36.6,36.68,36.59,36.68,3600.0,18.0567,18.0962,18.0518,18.0962,3600.0
2007-09-10 13:35:00,36.68,36.78,36.68,36.77,2700.0,18.0962,18.1455,18.0962,18.1406,2700.0
2007-09-10 13:40:00,36.75,36.8,36.73,36.79,2500.0,18.1307,18.1554,18.1209,18.1505,2500.0
2007-09-10 13:45:00,36.77,36.78,36.64,36.64,4700.0,18.1406,18.1455,18.0765,18.0765,4700.0
2007-09-10 13:50:00,36.66,36.67,36.52,36.61,4200.0,18.0863,18.0913,18.0173,18.0617,4200.0
2007-09-10 13:55:00,36.63,36.64,36.57,36.57,2600.0,18.0715,18.0765,18.0419,18.0419,2600.0
2007-09-10 14:00:00,36.53,36.53,36.47,36.5,700.0,18.0222,18.0222,17.9926,18.0074,700.0
2007-09-10 14:05:00,36.43,36.43,36.35,36.35,700.0,17.9729,17.9729,17.9334,17.9334,700.0
2007-09-10 14:10:00,36.37,36.57,36.37,36.57,1500.0,17.9433,18.0419,17.9433,18.0419,1500.0
2007-09-10 14:15:00,36.61,36.64,36.6,36.64,3200.0,18.0617,18.0765,18.0567,18.0765,3200.0
2007-09-10 14:20:00,36.61,36.64,36.58,36.64,600.0,18.0617,18.0765,18.0469,18.0765,600.0
2007-09-10 14:25:00,36.63,36.75,36.63,36.75,2000.0,18.0715,18.1307,18.0715,18.1307,2000.0
2007-09-10 14:30:00,36.76,36.89,36.75,36.89,4200.0,18.1357,18.1998,18.1307,18.1998,4200.0
2007-09-10 14:35:00,36.86,36.92,36.86,36.9,1400.0,18.185,18.2146,18.185,18.2047,1400.0
2007-09-10 14:40:00,36.87,36.89,36.75,36.75,1100.0,18.1899,18.1998,18.1307,18.1307,1100.0
2007-09-10 14:45:00,36.81,36.98,36.77,36.82,8300.0,18.1603,18.2442,18.1406,18.1653,8300.0
2007-09-10 14:50:00,36.81,36.89,36.7,36.7,7400.0,18.1603,18.1998,18.1061,18.1061,7400.0
2007-09-10 14:55:00,36.75,36.85,36.7,36.85,7100.0,18.1307,18.1801,18.1061,18.1801,7100.0
2007-09-10 15:00:00,36.81,36.84,36.72,36.74,12600.0,18.1603,18.1751,18.1159,18.1258,12600.0
2007-09-10 15:05:00,36.74,37.03,36.74,37.03,11500.0,18.1258,18.2689,18.1258,18.2689,11500.0
2007-09-10 15:10:00,37.11,37.2,37.08,37.08,3900.0,18.3084,18.3528,18.2936,18.2936,3900.0
2007-09-10 15:15:00,37.08,37.23,37.08,37.14,1700.0,18.2936,18.3676,18.2936,18.3232,1700.0
2007-09-10 15:20:00,37.14,37.3,37.12,37.22,2100.0,18.3232,18.4021,18.3133,18.3626,2100.0
2007-09-10 15:25:00,37.18,37.21,37.05,37.07,2900.0,18.3429,18.3577,18.2788,18.2886,2900.0
2007-09-10 15:30:00,37.05,37.11,36.96,37.0,5300.0,18.2788,18.3084,18.2344,18.2541,5300.0
2007-09-10 15:35:00,36.99,37.0,36.83,36.9,9600.0,18.2492,18.2541,18.1702,18.2047,9600.0
2007-09-10 15:40:00,36.86,36.86,36.68,36.68,9900.0,18.185,18.185,18.0962,18.0962,9900.0
2007-09-10 15:45:00,36.65,36.76,36.57,36.67,8200.0,18.0814,18.1357,18.0419,18.0913,8200.0
2007-09-10 15:50:00,36.62,36.67,36.55,36.58,5900.0,18.0666,18.0913,18.0321,18.0469,5900.0
2007-09-10 15:55:00,36.55,36.6,36.47,36.47,13300.0,18.0321,18.0567,17.9926,17.9926,13300.0
2007-09-11 09:30:00,36.49,36.49,35.39,35.68,20400.0,18.0025,18.0025,17.4598,17.6029,20400.0
2007-09-11 09:35:00,35.7,36.51,35.69,36.3,32300.0,17.6127,18.0123,17.6078,17.9087,32300.0
2007-09-11 09:40:00,36.18,36.64,36.18,36.55,11600.0,17.8495,18.0765,17.8495,18.0321,11600.0
2007-09-11 09:45:00,36.55,36.62,36.37,36.47,7400.0,18.0321,18.0666,17.9433,17.9926,7400.0
2007-09-11 09:50:00,36.43,36.47,36.31,36.36,12800.0,17.9729,17.9926,17.9137,17.9383,12800.0
2007-09-11 09:55:00,36.35,36.45,36.33,36.45,5300.0,17.9334,17.9827,17.9235,17.9827,5300.0
2007-09-11 10:00:00,36.43,36.81,36.32,36.74,14800.0,17.9729,18.1603,17.9186,18.1258,14800.0
2007-09-11 10:05:00,36.73,36.97,36.71,36.89,7900.0,18.1209,18.2393,18.111,18.1998,7900.0
2007-09-11 10:10:00,36.97,37.13,36.77,37.07,12500.0,18.2393,18.3182,18.1406,18.2886,12500.0
2007-09-11 10:15:00,37.07,37.15,37.02,37.03,3400.0,18.2886,18.3281,18.264,18.2689,3400.0
2007-09-11 10:20:00,37.06,37.11,37.03,37.1,4700.0,18.2837,18.3084,18.2689,18.3034,4700.0
2007-09-11 10:25:00,37.14,37.39,37.12,37.29,8900.0,18.3232,18.4465,18.3133,18.3972,8900.0
2007-09-11 10:30:00,37.3,37.31,37.23,37.26,8700.0,18.4021,18.407,18.3676,18.3824,8700.0
2007-09-11 10:35:00,37.27,37.48,37.26,37.38,8500.0,18.3873,18.4909,18.3824,18.4416,8500.0
2007-09-11 10:40:00,37.4,37.42,37.31,37.4,3600.0,18.4514,18.4613,18.407,18.4514,3600.0
2007-09-11 10:45:00,37.38,37.4,37.22,37.22,4300.0,18.4416,18.4514,18.3626,18.3626,4300.0
2007-09-11 10:50:00,37.23,37.24,37.14,37.14,7900.0,18.3676,18.3725,18.3232,18.3232,7900.0
2007-09-11 10:55:00,37.15,37.17,37.09,37.13,3000.0,18.3281,18.338,18.2985,18.3182,3000.0
2007-09-11 11:00:00,37.14,37.14,37.0,37.08,9400.0,18.3232,18.3232,18.2541,18.2936,9400.0
2007-09-11 11:05:00,37.06,37.06,36.92,37.0,7400.0,18.2837,18.2837,18.2146,18.2541,7400.0
2007-09-11 11:10:00,37.01,37.08,37.01,37.03,1500.0,18.259,18.2936,18.259,18.2689,1500.0
2007-09-11 11:15:00,37.02,37.06,37.0,37.0,1500.0,18.264,18.2837,18.2541,18.2541,1500.0
2007-09-11 11:20:00,37.06,37.08,37.02,37.02,2500.0,18.2837,18.2936,18.264,18.264,2500.0
2007-09-11 11:25:00,37.08,37.08,37.01,37.08,1900.0,18.2936,18.2936,18.259,18.2936,1900.0
2007-09-11 11:30:00,37.11,37.11,37.0,37.01,3900.0,18.3084,18.3084,18.2541,18.259,3900.0
2007-09-11 11:35:00,37.0,37.02,37.0,37.0,2700.0,18.2541,18.264,18.2541,18.2541,2700.0
2007-09-11 11:40:00,37.02,37.02,36.99,36.99,2000.0,18.264,18.264,18.2492,18.2492,2000.0
2007-09-11 11:45:00,36.92,37.08,36.92,37.08,2400.0,18.2146,18.2936,18.2146,18.2936,2400.0
2007-09-11 11:50:00,37.11,37.16,37.0,37.0,2000.0,18.3084,18.333,18.2541,18.2541,2000.0
2007-09-11 11:55:00,37.0,37.02,37.0,37.0,3500.0,18.2541,18.264,18.2541,18.2541,3500.0
2007-09-11 12:00:00,37.02,37.03,36.81,36.81,8200.0,18.264,18.2689,18.1603,18.1603,8200.0
2007-09-11 12:05:00,36.81,36.81,36.69,36.75,7400.0,18.1603,18.1603,18.1011,18.1307,7400.0
2007-09-11 12:10:00,36.73,36.8,36.71,36.73,2300.0,18.1209,18.1554,18.111,18.1209,2300.0
2007-09-11 12:15:00,36.72,36.85,36.69,36.85,4700.0,18.1159,18.1801,18.1011,18.1801,4700.0
2007-09-11 12:20:00,36.84,36.87,36.84,36.85,1600.0,18.1751,18.1899,18.1751,18.1801,1600.0
2007-09-11 12:25:00,36.87,36.92,36.87,36.87,1600.0,18.1899,18.2146,18.1899,18.1899,1600.0
2007-09-11 12:30:00,36.87,36.87,36.84,36.85,1600.0,18.1899,18.1899,18.1751,18.1801,1600.0
2007-09-11 12:35:00,36.84,36.95,36.84,36.95,3300.0,18.1751,18.2294,18.1751,18.2294,3300.0
2007-09-11 12:40:00,36.95,36.96,36.85,36.85,2000.0,18.2294,18.2344,18.1801,18.1801,2000.0
2007-09-11 12:45:00,36.87,36.87,36.86,36.87,300.0,18.1899,18.1899,18.185,18.1899,300.0
2007-09-11 12:50:00,36.86,36.86,36.75,36.8,6000.0,18.185,18.185,18.1307,18.1554,6000.0
2007-09-11 12:55:00,36.8,36.87,36.79,36.87,2900.0,18.1554,18.1899,18.1505,18.1899,2900.0
2007-09-11 13:00:00,36.88,36.92,36.81,36.82,1400.0,18.1949,18.2146,18.1603,18.1653,1400.0
2007-09-11 13:05:00,36.79,36.84,36.79,36.84,2200.0,18.1505,18.1751,18.1505,18.1751,2200.0
2007-09-11 13:10:00,36.82,36.82,36.75,36.76,1000.0,18.1653,18.1653,18.1307,18.1357,1000.0
2007-09-11 13:15:00,36.75,36.75,36.65,36.71,5200.0,18.1307,18.1307,18.0814,18.111,5200.0
2007-09-11 13:20:00,36.71,36.74,36.62,36.74,2500.0,18.111,18.1258,18.0666,18.1258,2500.0
2007-09-11 13:25:00,36.74,36.85,36.69,36.85,4600.0,18.1258,18.1801,18.1011,18.1801,4600.0
2007-09-11 13:30:00,36.85,36.87,36.82,36.83,1700.0,18.1801,18.1899,18.1653,18.1702,1700.0
2007-09-11 13:35:00,36.87,36.87,36.83,36.83,1100.0,18.1899,18.1899,18.1702,18.1702,1100.0
2007-09-11 13:40:00,36.82,36.83,36.8,36.8,600.0,18.1653,18.1702,18.1554,18.1554,600.0
2007-09-11 13:45:00,36.75,36.91,36.75,36.9,2100.0,18.1307,18.2097,18.1307,18.2047,2100.0
2007-09-11 13:50:00,36.9,36.97,36.87,36.87,3600.0,18.2047,18.2393,18.1899,18.1899,3600.0
2007-09-11 13:55:00,36.9,36.92,36.78,36.85,8900.0,18.2047,18.2146,18.1455,18.1801,8900.0
2007-09-11 14:00:00,36.88,37.06,36.87,37.01,10300.0,18.1949,18.2837,18.1899,18.259,10300.0
2007-09-11 14:05:00,37.01,37.08,36.95,36.97,8500.0,18.259,18.2936,18.2294,18.2393,8500.0
2007-09-11 14:10:00,36.93,37.0,36.87,36.89,15200.0,18.2195,18.2541,18.1899,18.1998,15200.0
2007-09-11 14:15:00,36.9,36.98,36.86,36.91,13400.0,18.2047,18.2442,18.185,18.2097,13400.0
2007-09-11 14:20:00,36.94,36.94,36.84,36.87,6500.0,18.2245,18.2245,18.1751,18.1899,6500.0
2007-09-11 14:25:00,36.87,36.96,36.86,36.95,5400.0,18.1899,18.2344,18.185,18.2294,5400.0
2007-09-11 14:30:00,36.96,37.04,36.88,36.89,3400.0,18.2344,18.2738,18.1949,18.1998,3400.0
2007-09-11 14:35:00,36.88,36.96,36.88,36.96,2500.0,18.1949,18.2344,18.1949,18.2344,2500.0
2007-09-11 14:40:00,36.97,37.06,36.97,37.06,4400.0,18.2393,18.2837,18.2393,18.2837,4400.0
2007-09-11 14:45:00,37.07,37.1,36.91,36.92,9400.0,18.2886,18.3034,18.2097,18.2146,9400.0
2007-09-11 14:50:00,36.92,36.99,36.87,36.89,6300.0,18.2146,18.2492,18.1899,18.1998,6300.0
2007-09-11 14:55:00,36.91,36.98,36.91,36.93,2200.0,18.2097,18.2442,18.2097,18.2195,2200.0
2007-09-11 15:00:00,36.97,37.02,36.92,36.97,7500.0,18.2393,18.264,18.2146,18.2393,7500.0
2007-09-11 15:05:00,36.98,37.08,36.98,37.06,5800.0,18.2442,18.2936,18.2442,18.2837,5800.0
2007-09-11 15:10:00,37.07,37.19,37.06,37.19,5900.0,18.2886,18.3478,18.2837,18.3478,5900.0
2007-09-11 15:15:00,37.21,37.25,37.15,37.18,4800.0,18.3577,18.3774,18.3281,18.3429,4800.0
2007-09-11 15:20:00,37.23,37.23,37.04,37.13,3900.0,18.3676,18.3676,18.2738,18.3182,3900.0
2007-09-11 15:25:00,37.15,37.23,37.15,37.23,3700.0,18.3281,18.3676,18.3281,18.3676,3700.0
2007-09-11 15:30:00,37.24,37.36,37.2,37.25,6100.0,18.3725,18.4317,18.3528,18.3774,6100.0
2007-09-11 15:35:00,37.28,37.28,37.15,37.18,4700.0,18.3922,18.3922,18.3281,18.3429,4700.0
2007-09-11 15:40:00,37.23,37.23,37.06,37.1,3900.0,18.3676,18.3676,18.2837,18.3034,3900.0
2007-09-11 15:45:00,37.08,37.08,36.95,36.95,11700.0,18.2936,18.2936,18.2294,18.2294,11700.0
2007-09-11 15:50:00,36.96,37.04,36.84,37.0,19000.0,18.2344,18.2738,18.1751,18.2541,19000.0
2007-09-11 15:55:00,36.99,37.27,36.98,37.27,15600.0,18.2492,18.3873,18.2442,18.3873,15600.0
2007-09-12 09:30:00,37.06,37.2,36.72,36.8,4600.0,18.2837,18.3528,18.1159,18.1554,4600.0
2007-09-12 09:35:00,36.67,36.83,36.62,36.65,5400.0,18.0913,18.1702,18.0666,18.0814,5400.0
2007-09-12 09:40:00,36.68,36.89,36.65,36.7,6500.0,18.0962,18.1998,18.0814,18.1061,6500.0
2007-09-12 09:45:00,36.71,36.75,36.41,36.41,10100.0,18.111,18.1307,17.963,17.963,10100.0
2007-09-12 09:50:00,36.41,36.65,36.41,36.57,5500.0,17.963,18.0814,17.963,18.0419,5500.0
2007-09-12 09:55:00,36.57,36.65,36.57,36.61,8300.0,18.0419,18.0814,18.0419,18.0617,8300.0
2007-09-12 10:00:00,36.62,36.65,36.57,36.65,5900.0,18.0666,18.0814,18.0419,18.0814,5900.0
2007-09-12 10:05:00,36.65,36.74,36.6,36.6,6500.0,18.0814,18.1258,18.0567,18.0567,6500.0
2007-09-12 10:10:00,36.6,36.76,36.6,36.64,5800.0,18.0567,18.1357,18.0567,18.0765,5800.0
2007-09-12 10:15:00,36.6,36.67,36.53,36.65,8500.0,18.0567,18.0913,18.0222,18.0814,8500.0
2007-09-12 10:20:00,36.66,36.75,36.65,36.67,3200.0,18.0863,18.1307,18.0814,18.0913,3200.0
2007-09-12 10:25:00,36.67,36.79,36.66,36.73,118600.0,18.0913,18.1505,18.0863,18.1209,118600.0
2007-09-12 10:30:00,36.73,36.82,36.7,36.73,4300.0,18.1209,18.1653,18.1061,18.1209,4300.0
2007-09-12 10:35:00,36.73,36.74,36.67,36.67,4800.0,18.1209,18.1258,18.0913,18.0913,4800.0
2007-09-12 10:40:00,36.66,36.66,36.6,36.61,12300.0,18.0863,18.0863,18.0567,18.0617,12300.0
2007-09-12 10:45:00,36.61,36.62,36.5,36.5,9300.0,18.0617,18.0666,18.0074,18.0074,9300.0
2007-09-12 10:50:00,36.5,36.51,36.43,36.43,4100.0,18.0074,18.0123,17.9729,17.9729,4100.0
2007-09-12 10:55:00,36.46,36.57,36.46,36.51,3300.0,17.9877,18.0419,17.9877,18.0123,3300.0
2007-09-12 11:00:00,36.53,36.54,36.48,36.5,24500.0,18.0222,18.0271,17.9975,18.0074,24500.0
2007-09-12 11:05:00,36.55,36.56,36.49,36.49,3900.0,18.0321,18.037,18.0025,18.0025,3900.0
2007-09-12 11:10:00,36.5,36.52,36.47,36.5,5300.0,18.0074,18.0173,17.9926,18.0074,5300.0
2007-09-12 11:15:00,36.54,36.68,36.51,36.57,2100.0,18.0271,18.0962,18.0123,18.0419,2100.0
2007-09-12 11:20:00,36.6,36.64,36.55,36.55,900.0,18.0567,18.0765,18.0321,18.0321,900.0
2007-09-12 11:25:00,36.54,36.54,36.42,36.42,3400.0,18.0271,18.0271,17.9679,17.9679,3400.0
2007-09-12 11:30:00,36.43,36.58,36.38,36.44,8200.0,17.9729,18.0469,17.9482,17.9778,8200.0
2007-09-12 11:35:00,36.51,36.55,36.4,36.45,5700.0,18.0123,18.0321,17.9581,17.9827,5700.0
2007-09-12 11:40:00,36.44,36.44,36.34,36.35,5700.0,17.9778,17.9778,17.9285,17.9334,5700.0
2007-09-12 11:45:00,36.34,36.41,36.34,36.35,3800.0,17.9285,17.963,17.9285,17.9334,3800.0
2007-09-12 11:50:00,36.37,36.4,36.35,36.4,2000.0,17.9433,17.9581,17.9334,17.9581,2000.0
2007-09-12 11:55:00,36.41,36.42,36.36,36.42,4700.0,17.963,17.9679,17.9383,17.9679,4700.0
2007-09-12 12:00:00,36.44,36.44,36.41,36.41,800.0,17.9778,17.9778,17.963,17.963,800.0
2007-09-12 12:05:00,36.45,36.56,36.43,36.5,12600.0,17.9827,18.037,17.9729,18.0074,12600.0
2007-09-12 12:10:00,36.5,36.57,36.45,36.57,9100.0,18.0074,18.0419,17.9827,18.0419,9100.0
2007-09-12 12:15:00,36.57,36.57,36.41,36.44,3700.0,18.0419,18.0419,17.963,17.9778,3700.0
2007-09-12 12:20:00,36.44,36.47,36.36,36.45,4300.0,17.9778,17.9926,17.9383,17.9827,4300.0
2007-09-12 12:25:00,36.51,36.59,36.46,36.51,10700.0,18.0123,18.0518,17.9877,18.0123,10700.0
2007-09-12 12:30:00,36.52,36.52,36.37,36.44,15800.0,18.0173,18.0173,17.9433,17.9778,15800.0
2007-09-12 12:35:00,36.47,36.47,36.42,36.44,3500.0,17.9926,17.9926,17.9679,17.9778,3500.0
2007-09-12 12:40:00,36.43,36.45,36.31,36.42,4300.0,17.9729,17.9827,17.9137,17.9679,4300.0
2007-09-12 12:45:00,36.4,36.44,36.37,36.37,2300.0,17.9581,17.9778,17.9433,17.9433,2300.0
2007-09-12 12:50:00,36.36,36.38,36.33,36.38,1700.0,17.9383,17.9482,17.9235,17.9482,1700.0
2007-09-12 12:55:00,36.36,36.4,36.35,36.4,1500.0,17.9383,17.9581,17.9334,17.9581,1500.0
2007-09-12 13:00:00,36.35,36.35,36.29,36.32,2500.0,17.9334,17.9334,17.9038,17.9186,2500.0
2007-09-12 13:05:00,36.3,36.3,36.22,36.28,11200.0,17.9087,17.9087,17.8693,17.8989,11200.0
2007-09-12 13:10:00,36.24,36.31,36.24,36.31,2600.0,17.8791,17.9137,17.8791,17.9137,2600.0
2007-09-12 13:15:00,36.34,36.36,36.34,36.34,1100.0,17.9285,17.9383,17.9285,17.9285,1100.0
2007-09-12 13:20:00,36.33,36.38,36.33,36.34,1500.0,17.9235,17.9482,17.9235,17.9285,1500.0
2007-09-12 13:25:00,36.33,36.33,36.29,36.33,1900.0,17.9235,17.9235,17.9038,17.9235,1900.0
2007-09-12 13:30:00,36.32,36.32,36.25,36.27,3000.0,17.9186,17.9186,17.8841,17.8939,3000.0
2007-09-12 13:35:00,36.26,36.41,36.26,36.4,3400.0,17.889,17.963,17.889,17.9581,3400.0
2007-09-12 13:40:00,36.43,36.44,36.4,36.41,2800.0,17.9729,17.9778,17.9581,17.963,2800.0
2007-09-12 13:45:00,36.41,36.43,36.37,36.42,2700.0,17.963,17.9729,17.9433,17.9679,2700.0
2007-09-12 13:50:00,36.42,36.54,36.41,36.5,5500.0,17.9679,18.0271,17.963,18.0074,5500.0
2007-09-12 13:55:00,36.49,36.49,36.41,36.43,2000.0,18.0025,18.0025,17.963,17.9729,2000.0
2007-09-12 14:00:00,36.42,36.43,36.41,36.41,1300.0,17.9679,17.9729,17.963,17.963,1300.0
2007-09-12 14:05:00,36.41,36.58,36.37,36.58,5700.0,17.963,18.0469,17.9433,18.0469,5700.0
2007-09-12 14:10:00,36.58,36.69,36.58,36.64,4700.0,18.0469,18.1011,18.0469,18.0765,4700.0
2007-09-12 14:15:00,36.62,36.64,36.57,36.6,2700.0,18.0666,18.0765,18.0419,18.0567,2700.0
2007-09-12 14:20:00,36.59,36.67,36.58,36.67,2900.0,18.0518,18.0913,18.0469,18.0913,2900.0
2007-09-12 14:25:00,36.65,36.65,36.5,36.5,3200.0,18.0814,18.0814,18.0074,18.0074,3200.0
2007-09-12 14:30:00,36.52,36.58,36.51,36.58,1400.0,18.0173,18.0469,18.0123,18.0469,1400.0
2007-09-12 14:35:00,36.58,36.62,36.42,36.43,3500.0,18.0469,18.0666,17.9679,17.9729,3500.0
2007-09-12 14:40:00,36.44,36.5,36.42,36.47,3600.0,17.9778,18.0074,17.9679,17.9926,3600.0
2007-09-12 14:45:00,36.49,36.62,36.47,36.62,6700.0,18.0025,18.0666,17.9926,18.0666,6700.0
2007-09-12 14:50:00,36.62,36.63,36.57,36.58,3400.0,18.0666,18.0715,18.0419,18.0469,3400.0
2007-09-12 14:55:00,36.55,36.67,36.55,36.67,3200.0,18.0321,18.0913,18.0321,18.0913,3200.0
2007-09-12 15:00:00,36.68,36.69,36.53,36.55,5100.0,18.0962,18.1011,18.0222,18.0321,5100.0
2007-09-12 15:05:00,36.55,36.55,36.46,36.49,8100.0,18.0321,18.0321,17.9877,18.0025,8100.0
2007-09-12 15:10:00,36.45,36.5,36.45,36.48,3200.0,17.9827,18.0074,17.9827,17.9975,3200.0
2007-09-12 15:15:00,36.48,36.5,36.44,36.49,2700.0,17.9975,18.0074,17.9778,18.0025,2700.0
2007-09-12 15:20:00,36.5,36.53,36.44,36.5,9300.0,18.0074,18.0222,17.9778,18.0074,9300.0
2007-09-12 15:25:00,36.5,36.5,36.39,36.4,7200.0,18.0074,18.0074,17.9531,17.9581,7200.0
2007-09-12 15:30:00,36.38,36.45,36.35,36.44,4600.0,17.9482,17.9827,17.9334,17.9778,4600.0
2007-09-12 15:35:00,36.43,36.46,36.39,36.42,2400.0,17.9729,17.9877,17.9531,17.9679,2400.0
2007-09-12 15:40:00,36.43,36.48,36.38,36.38,4900.0,17.9729,17.9975,17.9482,17.9482,4900.0
2007-09-12 15:45:00,36.42,36.5,36.41,36.48,6100.0,17.9679,18.0074,17.963,17.9975,6100.0
2007-09-12 15:50:00,36.48,36.5,36.34,36.39,5600.0,17.9975,18.0074,17.9285,17.9531,5600.0
2007-09-12 15:55:00,36.38,36.45,36.31,36.4,10000.0,17.9482,17.9827,17.9137,17.9581,10000.0
2007-09-13 09:30:00,36.46,36.46,36.12,36.22,9100.0,18.1264,18.1264,17.9574,18.0071,9100.0
2007-09-13 09:35:00,36.26,36.3,36.06,36.18,7500.0,18.027,18.0469,17.9276,17.9872,7500.0
2007-09-13 09:40:00,36.18,36.2,36.03,36.12,22800.0,17.9872,17.9972,17.9126,17.9574,22800.0
2007-09-13 09:45:00,36.11,36.12,35.87,35.91,13500.0,17.9524,17.9574,17.8331,17.853,13500.0
2007-09-13 09:50:00,35.89,36.13,35.87,36.13,9800.0,17.843,17.9624,17.8331,17.9624,9800.0
2007-09-13 09:55:00,36.14,36.48,36.13,36.41,7700.0,17.9673,18.1364,17.9624,18.1016,7700.0
2007-09-13 10:00:00,36.43,36.45,36.32,36.34,5000.0,18.1115,18.1215,18.0568,18.0668,5000.0
2007-09-13 10:05:00,36.35,36.39,36.33,36.35,5600.0,18.0717,18.0916,18.0618,18.0717,5600.0
2007-09-13 10:10:00,36.42,36.46,36.36,36.43,5400.0,18.1065,18.1264,18.0767,18.1115,5400.0
2007-09-13 10:15:00,36.38,36.47,36.38,36.46,4300.0,18.0866,18.1314,18.0866,18.1264,4300.0
2007-09-13 10:20:00,36.46,36.5,36.38,36.49,6200.0,18.1264,18.1463,18.0866,18.1413,6200.0
2007-09-13 10:25:00,36.49,36.6,36.49,36.52,8000.0,18.1413,18.196,18.1413,18.1563,8000.0
2007-09-13 10:30:00,36.56,36.65,36.49,36.65,3700.0,18.1761,18.2209,18.1413,18.2209,3700.0
2007-09-13 10:35:00,36.63,36.74,36.63,36.67,5100.0,18.2109,18.2656,18.2109,18.2308,5100.0
2007-09-13 10:40:00,36.66,36.72,36.64,36.66,2400.0,18.2259,18.2557,18.2159,18.2259,2400.0
2007-09-13 10:45:00,36.66,36.67,36.59,36.59,2500.0,18.2259,18.2308,18.1911,18.1911,2500.0
2007-09-13 10:50:00,36.64,36.77,36.64,36.77,2100.0,18.2159,18.2805,18.2159,18.2805,2100.0
2007-09-13 10:55:00,36.76,36.82,36.72,36.72,4200.0,18.2756,18.3054,18.2557,18.2557,4200.0
2007-09-13 11:00:00,36.75,36.81,36.66,36.67,2500.0,18.2706,18.3004,18.2259,18.2308,2500.0
2007-09-13 11:05:00,36.72,36.72,36.57,36.57,3100.0,18.2557,18.2557,18.1811,18.1811,3100.0
2007-09-13 11:10:00,36.57,36.58,36.53,36.58,2200.0,18.1811,18.1861,18.1612,18.1861,2200.0
2007-09-13 11:15:00,36.63,36.65,36.61,36.64,2100.0,18.2109,18.2209,18.201,18.2159,2100.0
2007-09-13 11:20:00,36.65,36.74,36.65,36.73,2300.0,18.2209,18.2656,18.2209,18.2607,2300.0
2007-09-13 11:25:00,36.73,36.73,36.67,36.69,3100.0,18.2607,18.2607,18.2308,18.2408,3100.0
2007-09-13 11:30:00,36.69,36.71,36.47,36.49,7300.0,18.2408,18.2507,18.1314,18.1413,7300.0
2007-09-13 11:35:00,36.49,36.53,36.46,36.52,4300.0,18.1413,18.1612,18.1264,18.1563,4300.0
2007-09-13 11:40:00,36.51,36.52,36.46,36.46,4200.0,18.1513,18.1563,18.1264,18.1264,4200.0
2007-09-13 11:45:00,36.46,36.48,36.43,36.44,2700.0,18.1264,18.1364,18.1115,18.1165,2700.0
2007-09-13 11:50:00,36.42,36.46,36.42,36.44,1800.0,18.1065,18.1264,18.1065,18.1165,1800.0
2007-09-13 11:55:00,36.44,36.53,36.42,36.53,8100.0,18.1165,18.1612,18.1065,18.1612,8100.0
2007-09-13 12:00:00,36.54,36.54,36.44,36.44,4000.0,18.1662,18.1662,18.1165,18.1165,4000.0
2007-09-13 12:05:00,36.48,36.48,36.42,36.42,3000.0,18.1364,18.1364,18.1065,18.1065,3000.0
2007-09-13 12:10:00,36.42,36.46,36.42,36.46,4200.0,18.1065,18.1264,18.1065,18.1264,4200.0
2007-09-13 12:15:00,36.48,36.54,36.48,36.53,3500.0,18.1364,18.1662,18.1364,18.1612,3500.0
2007-09-13 12:20:00,36.55,36.7,36.55,36.7,2300.0,18.1712,18.2457,18.1712,18.2457,2300.0
2007-09-13 12:25:00,36.74,36.75,36.71,36.71,3300.0,18.2656,18.2706,18.2507,18.2507,3300.0
2007-09-13 12:30:00,36.69,36.71,36.66,36.71,1100.0,18.2408,18.2507,18.2259,18.2507,1100.0
2007-09-13 12:35:00,36.71,36.79,36.71,36.79,1000.0,18.2507,18.2905,18.2507,18.2905,1000.0
2007-09-13 12:40:00,36.79,36.94,36.79,36.93,4900.0,18.2905,18.3651,18.2905,18.3601,4900.0
2007-09-13 12:45:00,36.93,36.95,36.91,36.95,4300.0,18.3601,18.37,18.3501,18.37,4300.0
2007-09-13 12:50:00,36.95,36.96,36.95,36.95,2400.0,18.37,18.375,18.37,18.37,2400.0
2007-09-13 12:55:00,36.94,37.03,36.94,37.03,3700.0,18.3651,18.4098,18.3651,18.4098,3700.0
2007-09-13 13:00:00,37.04,37.13,37.02,37.13,7100.0,18.4148,18.4595,18.4048,18.4595,7100.0
2007-09-13 13:05:00,37.1,37.16,37.1,37.16,3400.0,18.4446,18.4744,18.4446,18.4744,3400.0
2007-09-13 13:10:00,37.18,37.18,37.14,37.14,3300.0,18.4844,18.4844,18.4645,18.4645,3300.0
2007-09-13 13:15:00,37.14,37.15,37.06,37.08,4800.0,18.4645,18.4695,18.4247,18.4347,4800.0
2007-09-13 13:20:00,37.12,37.15,37.11,37.12,5400.0,18.4545,18.4695,18.4496,18.4545,5400.0
2007-09-13 13:25:00,37.15,37.15,37.05,37.07,4900.0,18.4695,18.4695,18.4197,18.4297,4900.0
2007-09-13 13:30:00,37.06,37.08,37.06,37.08,600.0,18.4247,18.4347,18.4247,18.4347,600.0
2007-09-13 13:35:00,37.09,37.09,37.07,37.08,600.0,18.4396,18.4396,18.4297,18.4347,600.0
2007-09-13 13:40:00,37.1,37.11,37.08,37.11,1500.0,18.4446,18.4496,18.4347,18.4496,1500.0
2007-09-13 13:45:00,37.1,37.14,37.1,37.13,2000.0,18.4446,18.4645,18.4446,18.4595,2000.0
2007-09-13 13:50:00,37.12,37.13,37.12,37.13,900.0,18.4545,18.4595,18.4545,18.4595,900.0
2007-09-13 13:55:00,37.12,37.13,37.01,37.01,5900.0,18.4545,18.4595,18.3999,18.3999,5900.0
2007-09-13 14:00:00,37.0,37.02,36.99,37.0,1500.0,18.3949,18.4048,18.3899,18.3949,1500.0
2007-09-13 14:05:00,37.01,37.02,36.96,36.99,1700.0,18.3999,18.4048,18.375,18.3899,1700.0
2007-09-13 14:10:00,36.99,37.12,36.99,37.07,6600.0,18.3899,18.4545,18.3899,18.4297,6600.0
2007-09-13 14:15:00,37.07,37.08,36.99,36.99,3800.0,18.4297,18.4347,18.3899,18.3899,3800.0
2007-09-13 14:20:00,37.02,37.1,37.01,37.07,10400.0,18.4048,18.4446,18.3999,18.4297,10400.0
2007-09-13 14:25:00,37.09,37.15,37.07,37.07,3800.0,18.4396,18.4695,18.4297,18.4297,3800.0
2007-09-13 14:30:00,37.07,37.17,37.07,37.1,11800.0,18.4297,18.4794,18.4297,18.4446,11800.0
2007-09-13 14:35:00,37.1,37.1,37.07,37.08,3500.0,18.4446,18.4446,18.4297,18.4347,3500.0
2007-09-13 14:40:00,37.09,37.17,37.09,37.17,4900.0,18.4396,18.4794,18.4396,18.4794,4900.0
2007-09-13 14:45:00,37.17,37.2,37.14,37.19,2700.0,18.4794,18.4943,18.4645,18.4893,2700.0
2007-09-13 14:50:00,37.18,37.21,37.18,37.21,2400.0,18.4844,18.4993,18.4844,18.4993,2400.0
2007-09-13 14:55:00,37.21,37.21,37.08,37.16,9300.0,18.4993,18.4993,18.4347,18.4744,9300.0
2007-09-13 15:00:00,37.18,37.2,37.15,37.19,5200.0,18.4844,18.4943,18.4695,18.4893,5200.0
2007-09-13 15:05:00,37.18,37.18,37.02,37.02,15200.0,18.4844,18.4844,18.4048,18.4048,15200.0
2007-09-13 15:10:00,37.02,37.12,37.02,37.11,10200.0,18.4048,18.4545,18.4048,18.4496,10200.0
2007-09-13 15:15:00,37.1,37.12,37.07,37.12,16100.0,18.4446,18.4545,18.4297,18.4545,16100.0
2007-09-13 15:20:00,37.1,37.23,37.1,37.15,8600.0,18.4446,18.5092,18.4446,18.4695,8600.0
2007-09-13 15:25:00,37.14,37.15,37.09,37.1,9500.0,18.4645,18.4695,18.4396,18.4446,9500.0
2007-09-13 15:30:00,37.1,37.12,37.03,37.12,6400.0,18.4446,18.4545,18.4098,18.4545,6400.0
2007-09-13 15:35:00,37.12,37.21,37.1,37.2,15900.0,18.4545,18.4993,18.4446,18.4943,15900.0
2007-09-13 15:40:00,37.19,37.23,37.1,37.12,12900.0,18.4893,18.5092,18.4446,18.4545,12900.0
2007-09-13 15:45:00,37.11,37.13,37.1,37.13,33100.0,18.4496,18.4595,18.4446,18.4595,33100.0
2007-09-13 15:50:00,37.1,37.18,37.07,37.11,30100.0,18.4446,18.4844,18.4297,18.4496,30100.0
2007-09-13 15:55:00,37.11,37.13,37.05,37.07,11400.0,18.4496,18.4595,18.4197,18.4297,11400.0
2007-09-14 09:30:00,36.67,36.67,36.41,36.5,7200.0,18.2308,18.2308,18.1016,18.1463,7200.0
2007-09-14 09:35:00,36.42,36.52,36.35,36.44,2900.0,18.1065,18.1563,18.0717,18.1165,2900.0
2007-09-14 09:40:00,36.43,36.5,36.34,36.5,6100.0,18.1115,18.1463,18.0668,18.1463,6100.0
2007-09-14 09:45:00,36.49,36.5,36.44,36.44,1900.0,18.1413,18.1463,18.1165,18.1165,1900.0
2007-09-14 09:50:00,36.45,36.8,36.45,36.8,5200.0,18.1215,18.2955,18.1215,18.2955,5200.0
2007-09-14 09:55:00,36.75,36.75,36.47,36.47,4100.0,18.2706,18.2706,18.1314,18.1314,4100.0
2007-09-14 10:00:00,36.44,36.65,36.38,36.38,4100.0,18.1165,18.2209,18.0866,18.0866,4100.0
2007-09-14 10:05:00,36.43,36.43,36.36,36.41,2200.0,18.1115,18.1115,18.0767,18.1016,2200.0
2007-09-14 10:10:00,36.36,36.43,36.36,36.43,3000.0,18.0767,18.1115,18.0767,18.1115,3000.0
2007-09-14 10:15:00,36.39,36.5,36.39,36.48,4000.0,18.0916,18.1463,18.0916,18.1364,4000.0
2007-09-14 10:20:00,36.48,36.5,36.36,36.39,3800.0,18.1364,18.1463,18.0767,18.0916,3800.0
2007-09-14 10:25:00,36.4,36.46,36.35,36.46,3000.0,18.0966,18.1264,18.0717,18.1264,3000.0
2007-09-14 10:30:00,36.46,36.55,36.43,36.48,9000.0,18.1264,18.1712,18.1115,18.1364,9000.0
2007-09-14 10:35:00,36.47,36.48,36.39,36.4,6800.0,18.1314,18.1364,18.0916,18.0966,6800.0
2007-09-14 10:40:00,36.39,36.42,36.32,36.42,6500.0,18.0916,18.1065,18.0568,18.1065,6500.0
2007-09-14 10:45:00,36.41,36.57,36.39,36.55,2900.0,18.1016,18.1811,18.0916,18.1712,2900.0
2007-09-14 10:50:00,36.55,36.57,36.48,36.5,3600.0,18.1712,18.1811,18.1364,18.1463,3600.0
2007-09-14 10:55:00,36.56,36.57,36.5,36.54,1200.0,18.1761,18.1811,18.1463,18.1662,1200.0
2007-09-14 11:00:00,36.52,36.57,36.5,36.56,1400.0,18.1563,18.1811,18.1463,18.1761,1400.0
2007-09-14 11:05:00,36.56,36.58,36.48,36.48,2900.0,18.1761,18.1861,18.1364,18.1364,2900.0
2007-09-14 11:10:00,36.48,36.52,36.42,36.5,4400.0,18.1364,18.1563,18.1065,18.1463,4400.0
2007-09-14 11:15:00,36.49,36.49,36.42,36.47,1200.0,18.1413,18.1413,18.1065,18.1314,1200.0
2007-09-14 11:20:00,36.45,36.45,36.3,36.35,4000.0,18.1215,18.1215,18.0469,18.0717,4000.0
2007-09-14 11:25:00,36.36,36.4,36.33,36.37,4900.0,18.0767,18.0966,18.0618,18.0817,4900.0
2007-09-14 11:30:00,36.4,36.48,36.39,36.46,2500.0,18.0966,18.1364,18.0916,18.1264,2500.0
2007-09-14 11:35:00,36.45,36.45,36.41,36.44,1400.0,18.1215,18.1215,18.1016,18.1165,1400.0
2007-09-14 11:40:00,36.44,36.62,36.44,36.59,1600.0,18.1165,18.206,18.1165,18.1911,1600.0
2007-09-14 11:45:00,36.59,36.62,36.56,36.56,1400.0,18.1911,18.206,18.1761,18.1761,1400.0
2007-09-14 11:50:00,36.6,36.71,36.6,36.71,1700.0,18.196,18.2507,18.196,18.2507,1700.0
2007-09-14 11:55:00,36.72,36.83,36.54,36.56,4300.0,18.2557,18.3104,18.1662,18.1761,4300.0
2007-09-14 12:00:00,36.58,36.81,36.58,36.75,8400.0,18.1861,18.3004,18.1861,18.2706,8400.0
2007-09-14 12:05:00,36.72,36.76,36.71,36.73,1200.0,18.2557,18.2756,18.2507,18.2607,1200.0
2007-09-14 12:10:00,36.8,36.91,36.8,36.84,900.0,18.2955,18.3501,18.2955,18.3153,900.0
2007-09-14 12:15:00,36.86,36.88,36.82,36.86,1400.0,18.3253,18.3352,18.3054,18.3253,1400.0
2007-09-14 12:20:00,36.84,36.94,36.8,36.86,2300.0,18.3153,18.3651,18.2955,18.3253,2300.0
2007-09-14 12:25:00,36.85,36.91,36.83,36.9,1000.0,18.3203,18.3501,18.3104,18.3452,1000.0
2007-09-14 12:30:00,36.88,36.91,36.86,36.9,1300.0,18.3352,18.3501,18.3253,18.3452,1300.0
2007-09-14 12:35:00,36.9,36.94,36.86,36.89,2300.0,18.3452,18.3651,18.3253,18.3402,2300.0
2007-09-14 12:40:00,36.91,36.91,36.85,36.85,2500.0,18.3501,18.3501,18.3203,18.3203,2500.0
2007-09-14 12:45:00,36.84,36.84,36.71,36.71,2000.0,18.3153,18.3153,18.2507,18.2507,2000.0
2007-09-14 12:50:00,36.74,36.82,36.72,36.8,7800.0,18.2656,18.3054,18.2557,18.2955,7800.0
2007-09-14 12:55:00,36.77,36.81,36.69,36.74,9500.0,18.2805,18.3004,18.2408,18.2656,9500.0
2007-09-14 13:00:00,36.73,36.8,36.67,36.76,9600.0,18.2607,18.2955,18.2308,18.2756,9600.0
2007-09-14 13:05:00,36.75,36.78,36.66,36.66,5200.0,18.2706,18.2855,18.2259,18.2259,5200.0
2007-09-14 13:10:00,36.72,36.87,36.69,36.83,4600.0,18.2557,18.3303,18.2408,18.3104,4600.0
2007-09-14 13:15:00,36.83,36.87,36.69,36.77,4200.0,18.3104,18.3303,18.2408,18.2805,4200.0
2007-09-14 13:20:00,36.76,36.83,36.76,36.82,3500.0,18.2756,18.3104,18.2756,18.3054,3500.0
2007-09-14 13:25:00,36.8,36.89,36.76,36.87,3500.0,18.2955,18.3402,18.2756,18.3303,3500.0
2007-09-14 13:30:00,36.86,36.88,36.78,36.86,3400.0,18.3253,18.3352,18.2855,18.3253,3400.0
2007-09-14 13:35:00,36.87,36.89,36.74,36.81,7400.0,18.3303,18.3402,18.2656,18.3004,7400.0
2007-09-14 13:40:00,36.81,36.84,36.77,36.8,2400.0,18.3004,18.3153,18.2805,18.2955,2400.0
2007-09-14 13:45:00,36.83,36.85,36.76,36.82,3000.0,18.3104,18.3203,18.2756,18.3054,3000.0
2007-09-14 13:50:00,36.8,36.84,36.8,36.8,1300.0,18.2955,18.3153,18.2955,18.2955,1300.0
2007-09-14 13:55:00,36.86,36.88,36.82,36.85,3000.0,18.3253,18.3352,18.3054,18.3203,3000.0
2007-09-14 14:00:00,36.83,36.88,36.81,36.87,2600.0,18.3104,18.3352,18.3004,18.3303,2600.0
2007-09-14 14:05:00,36.85,36.88,36.64,36.68,3400.0,18.3203,18.3352,18.2159,18.2358,3400.0
2007-09-14 14:10:00,36.67,36.72,36.67,36.69,900.0,18.2308,18.2557,18.2308,18.2408,900.0
2007-09-14 14:15:00,36.7,36.75,36.69,36.75,1200.0,18.2457,18.2706,18.2408,18.2706,1200.0
2007-09-14 14:20:00,36.73,36.75,36.72,36.72,1400.0,18.2607,18.2706,18.2557,18.2557,1400.0
2007-09-14 14:25:00,36.72,36.77,36.72,36.72,1400.0,18.2557,18.2805,18.2557,18.2557,1400.0
2007-09-14 14:30:00,36.72,36.86,36.72,36.82,2900.0,18.2557,18.3253,18.2557,18.3054,2900.0
2007-09-14 14:35:00,36.78,36.8,36.75,36.78,1300.0,18.2855,18.2955,18.2706,18.2855,1300.0
2007-09-14 14:40:00,36.8,36.86,36.72,36.73,4700.0,18.2955,18.3253,18.2557,18.2607,4700.0
2007-09-14 14:45:00,36.72,36.77,36.71,36.71,1200.0,18.2557,18.2805,18.2507,18.2507,1200.0
2007-09-14 14:50:00,36.75,36.84,36.72,36.73,9800.0,18.2706,18.3153,18.2557,18.2607,9800.0
2007-09-14 14:55:00,36.7,36.78,36.68,36.71,3400.0,18.2457,18.2855,18.2358,18.2507,3400.0
2007-09-14 15:00:00,36.76,36.81,36.75,36.8,5500.0,18.2756,18.3004,18.2706,18.2955,5500.0
2007-09-14 15:05:00,36.82,36.82,36.77,36.8,2800.0,18.3054,18.3054,18.2805,18.2955,2800.0
2007-09-14 15:10:00,36.8,36.83,36.78,36.79,4000.0,18.2955,18.3104,18.2855,18.2905,4000.0
2007-09-14 15:15:00,36.8,36.8,36.75,36.76,2400.0,18.2955,18.2955,18.2706,18.2756,2400.0
2007-09-14 15:20:00,36.77,36.85,36.77,36.82,5200.0,18.2805,18.3203,18.2805,18.3054,5200.0
2007-09-14 15:25:00,36.82,36.85,36.79,36.84,3000.0,18.3054,18.3203,18.2905,18.3153,3000.0
2007-09-14 15:30:00,36.81,36.86,36.76,36.77,4000.0,18.3004,18.3253,18.2756,18.2805,4000.0
2007-09-14 15:35:00,36.78,36.88,36.78,36.88,4000.0,18.2855,18.3352,18.2855,18.3352,4000.0
2007-09-14 15:40:00,36.88,36.92,36.83,36.89,8100.0,18.3352,18.3551,18.3104,18.3402,8100.0
2007-09-14 15:45:00,36.87,36.95,36.85,36.89,8000.0,18.3303,18.37,18.3203,18.3402,8000.0
2007-09-14 15:50:00,36.91,36.95,36.87,36.91,5100.0,18.3501,18.37,18.3303,18.3501,5100.0
2007-09-14 15:55:00,36.89,36.99,36.87,36.95,11000.0,18.3402,18.3899,18.3303,18.37,11000.0
2007-09-17 09:30:00,36.93,36.93,36.6,36.85,1700.0,18.3601,18.3601,18.196,18.3203,1700.0
2007-09-17 09:35:00,36.89,37.05,36.73,36.81,5000.0,18.3402,18.4197,18.2607,18.3004,5000.0
2007-09-17 09:40:00,36.8,36.8,36.54,36.57,6700.0,18.2955,18.2955,18.1662,18.1811,6700.0
2007-09-17 09:45:00,36.59,36.59,36.51,36.56,4000.0,18.1911,18.1911,18.1513,18.1761,4000.0
2007-09-17 09:50:00,36.52,36.56,36.25,36.35,24100.0,18.1563,18.1761,18.022,18.0717,24100.0
2007-09-17 09:55:00,36.34,36.46,36.32,36.44,25500.0,18.0668,18.1264,18.0568,18.1165,25500.0
2007-09-17 10:00:00,36.44,36.5,36.43,36.43,900.0,18.1165,18.1463,18.1115,18.1115,900.0
2007-09-17 10:05:00,36.47,36.47,36.32,36.32,1100.0,18.1314,18.1314,18.0568,18.0568,1100.0
2007-09-17 10:10:00,36.32,36.36,36.32,36.33,600.0,18.0568,18.0767,18.0568,18.0618,600.0
2007-09-17 10:15:00,36.37,36.49,36.37,36.42,5200.0,18.0817,18.1413,18.0817,18.1065,5200.0
2007-09-17 10:20:00,36.43,36.44,36.29,36.33,7700.0,18.1115,18.1165,18.0419,18.0618,7700.0
2007-09-17 10:25:00,36.31,36.35,36.3,36.3,2400.0,18.0518,18.0717,18.0469,18.0469,2400.0
2007-09-17 10:30:00,36.32,36.38,36.28,36.38,4700.0,18.0568,18.0866,18.0369,18.0866,4700.0
2007-09-17 10:35:00,36.4,36.4,36.28,36.4,29600.0,18.0966,18.0966,18.0369,18.0966,29600.0
2007-09-17 10:40:00,36.4,36.45,36.38,36.41,6500.0,18.0966,18.1215,18.0866,18.1016,6500.0
2007-09-17 10:45:00,36.4,36.44,36.3,36.39,4100.0,18.0966,18.1165,18.0469,18.0916,4100.0
2007-09-17 10:50:00,36.37,36.37,36.33,36.33,1100.0,18.0817,18.0817,18.0618,18.0618,1100.0
2007-09-17 10:55:00,36.31,36.34,36.28,36.34,2700.0,18.0518,18.0668,18.0369,18.0668,2700.0
2007-09-17 11:00:00,36.32,36.38,36.32,36.35,400.0,18.0568,18.0866,18.0568,18.0717,400.0
2007-09-17 11:05:00,36.35,36.36,36.35,36.36,1400.0,18.0717,18.0767,18.0717,18.0767,1400.0
2007-09-17 11:10:00,36.35,36.38,36.33,36.33,3300.0,18.0717,18.0866,18.0618,18.0618,3300.0
2007-09-17 11:15:00,36.35,36.35,36.16,36.16,104700.0,18.0717,18.0717,17.9773,17.9773,104700.0
2007-09-17 11:20:00,36.19,36.4,36.15,36.35,4200.0,17.9922,18.0966,17.9723,18.0717,4200.0
2007-09-17 11:25:00,36.38,36.46,36.38,36.44,5700.0,18.0866,18.1264,18.0866,18.1165,5700.0
2007-09-17 11:30:00,36.38,36.44,36.36,36.43,2400.0,18.0866,18.1165,18.0767,18.1115,2400.0
2007-09-17 11:35:00,36.41,36.52,36.39,36.46,4000.0,18.1016,18.1563,18.0916,18.1264,4000.0
2007-09-17 11:40:00,36.5,36.5,36.44,36.45,1700.0,18.1463,18.1463,18.1165,18.1215,1700.0
2007-09-17 11:45:00,36.49,36.54,36.46,36.48,4900.0,18.1413,18.1662,18.1264,18.1364,4900.0
2007-09-17 11:50:00,36.51,36.53,36.45,36.5,3700.0,18.1513,18.1612,18.1215,18.1463,3700.0
2007-09-17 11:55:00,36.52,36.52,36.5,36.5,2600.0,18.1563,18.1563,18.1463,18.1463,2600.0
2007-09-17 12:00:00,36.53,36.57,36.52,36.52,6400.0,18.1612,18.1811,18.1563,18.1563,6400.0
2007-09-17 12:05:00,36.52,36.52,36.4,36.45,4100.0,18.1563,18.1563,18.0966,18.1215,4100.0
2007-09-17 12:10:00,36.42,36.42,36.35,36.35,800.0,18.1065,18.1065,18.0717,18.0717,800.0
2007-09-17 12:15:00,36.37,36.43,36.35,36.43,800.0,18.0817,18.1115,18.0717,18.1115,800.0
2007-09-17 12:20:00,36.45,36.45,36.36,36.41,3300.0,18.1215,18.1215,18.0767,18.1016,3300.0
2007-09-17 12:25:00,36.42,36.45,36.39,36.45,3900.0,18.1065,18.1215,18.0916,18.1215,3900.0
2007-09-17 12:30:00,36.47,36.47,36.44,36.44,27900.0,18.1314,18.1314,18.1165,18.1165,27900.0
2007-09-17 12:35:00,36.46,36.48,36.43,36.45,5700.0,18.1264,18.1364,18.1115,18.1215,5700.0
2007-09-17 12:40:00,36.45,36.52,36.44,36.5,2500.0,18.1215,18.1563,18.1165,18.1463,2500.0
2007-09-17 12:45:00,36.5,36.52,36.48,36.52,5000.0,18.1463,18.1563,18.1364,18.1563,5000.0
2007-09-17 12:50:00,36.5,36.54,36.48,36.5,2200.0,18.1463,18.1662,18.1364,18.1463,2200.0
2007-09-17 12:55:00,36.48,36.5,36.44,36.48,5100.0,18.1364,18.1463,18.1165,18.1364,5100.0
2007-09-17 13:00:00,36.48,36.52,36.34,36.41,11600.0,18.1364,18.1563,18.0668,18.1016,11600.0
2007-09-17 13:05:00,36.4,36.46,36.4,36.43,2300.0,18.0966,18.1264,18.0966,18.1115,2300.0
2007-09-17 13:10:00,36.43,36.43,36.39,36.42,1500.0,18.1115,18.1115,18.0916,18.1065,1500.0
2007-09-17 13:15:00,36.42,36.42,36.4,36.41,1900.0,18.1065,18.1065,18.0966,18.1016,1900.0
2007-09-17 13:20:00,36.35,36.37,36.33,36.36,3200.0,18.0717,18.0817,18.0618,18.0767,3200.0
2007-09-17 13:25:00,36.35,36.35,36.28,36.33,1400.0,18.0717,18.0717,18.0369,18.0618,1400.0
2007-09-17 13:30:00,36.33,36.34,36.22,36.28,9000.0,18.0618,18.0668,18.0071,18.0369,9000.0
2007-09-17 13:35:00,36.26,36.31,36.25,36.3,4900.0,18.027,18.0518,18.022,18.0469,4900.0
2007-09-17 13:40:00,36.3,36.3,36.27,36.28,3600.0,18.0469,18.0469,18.032,18.0369,3600.0
2007-09-17 13:45:00,36.33,36.39,36.33,36.38,2800.0,18.0618,18.0916,18.0618,18.0866,2800.0
2007-09-17 13:50:00,36.41,36.41,36.35,36.37,3500.0,18.1016,18.1016,18.0717,18.0817,3500.0
2007-09-17 13:55:00,36.36,36.36,36.3,36.31,2000.0,18.0767,18.0767,18.0469,18.0518,2000.0
2007-09-17 14:00:00,36.31,36.34,36.31,36.33,3300.0,18.0518,18.0668,18.0518,18.0618,3300.0
2007-09-17 14:05:00,36.32,36.36,36.31,36.36,4600.0,18.0568,18.0767,18.0518,18.0767,4600.0
2007-09-17 14:10:00,36.35,36.41,36.35,36.38,1500.0,18.0717,18.1016,18.0717,18.0866,1500.0
2007-09-17 14:15:00,36.38,36.39,36.35,36.38,2300.0,18.0866,18.0916,18.0717,18.0866,2300.0
2007-09-17 14:20:00,36.38,36.38,36.29,36.35,2300.0,18.0866,18.0866,18.0419,18.0717,2300.0
2007-09-17 14:25:00,36.35,36.45,36.35,36.39,4800.0,18.0717,18.1215,18.0717,18.0916,4800.0
2007-09-17 14:30:00,36.39,36.45,36.37,36.45,4200.0,18.0916,18.1215,18.0817,18.1215,4200.0
2007-09-17 14:35:00,36.45,36.45,36.37,36.37,1600.0,18.1215,18.1215,18.0817,18.0817,1600.0
2007-09-17 14:40:00,36.4,36.4,36.37,36.4,800.0,18.0966,18.0966,18.0817,18.0966,800.0
2007-09-17 14:45:00,36.4,36.4,36.32,36.32,2500.0,18.0966,18.0966,18.0568,18.0568,2500.0
2007-09-17 14:50:00,36.32,36.35,36.32,36.35,3900.0,18.0568,18.0717,18.0568,18.0717,3900.0
2007-09-17 14:55:00,36.35,36.44,36.33,36.38,4400.0,18.0717,18.1165,18.0618,18.0866,4400.0
2007-09-17 15:00:00,36.35,36.38,36.33,36.33,3500.0,18.0717,18.0866,18.0618,18.0618,3500.0
2007-09-17 15:05:00,36.35,36.4,36.33,36.4,3900.0,18.0717,18.0966,18.0618,18.0966,3900.0
2007-09-17 15:10:00,36.43,36.55,36.39,36.55,29900.0,18.1115,18.1712,18.0916,18.1712,29900.0
2007-09-17 15:15:00,36.55,36.56,36.41,36.54,38800.0,18.1712,18.1761,18.1016,18.1662,38800.0
2007-09-17 15:20:00,36.54,36.56,36.44,36.46,12700.0,18.1662,18.1761,18.1165,18.1264,12700.0
2007-09-17 15:25:00,36.46,36.52,36.45,36.46,8700.0,18.1264,18.1563,18.1215,18.1264,8700.0
2007-09-17 15:30:00,36.46,36.49,36.42,36.48,6400.0,18.1264,18.1413,18.1065,18.1364,6400.0
2007-09-17 15:35:00,36.46,36.55,36.43,36.54,7700.0,18.1264,18.1712,18.1115,18.1662,7700.0
2007-09-17 15:40:00,36.52,36.56,36.52,36.54,5500.0,18.1563,18.1761,18.1563,18.1662,5500.0
2007-09-17 15:45:00,36.54,36.68,36.53,36.62,7300.0,18.1662,18.2358,18.1612,18.206,7300.0
2007-09-17 15:50:00,36.62,36.67,36.56,36.64,9000.0,18.206,18.2308,18.1761,18.2159,9000.0
2007-09-17 15:55:00,36.63,36.63,36.53,36.57,11100.0,18.2109,18.2109,18.1612,18.1811,11100.0
2007-09-18 09:30:00,36.8,36.8,36.66,36.72,1500.0,18.2955,18.2955,18.2259,18.2557,1500.0
2007-09-18 09:35:00,36.7,36.75,36.66,36.69,72600.0,18.2457,18.2706,18.2259,18.2408,72600.0
2007-09-18 09:40:00,36.65,36.65,36.54,36.54,171300.0,18.2209,18.2209,18.1662,18.1662,171300.0
2007-09-18 09:45:00,36.58,36.63,36.5,36.5,14100.0,18.1861,18.2109,18.1463,18.1463,14100.0
2007-09-18 09:50:00,36.4,36.4,36.03,36.12,7800.0,18.0966,18.0966,17.9126,17.9574,7800.0
2007-09-18 09:55:00,36.13,36.22,36.11,36.12,3700.0,17.9624,18.0071,17.9524,17.9574,3700.0
2007-09-18 10:00:00,36.15,36.17,36.02,36.04,6100.0,17.9723,17.9822,17.9077,17.9176,6100.0
2007-09-18 10:05:00,36.08,36.23,36.08,36.14,8200.0,17.9375,18.0121,17.9375,17.9673,8200.0
2007-09-18 10:10:00,36.14,36.19,35.86,36.04,14400.0,17.9673,17.9922,17.8281,17.9176,14400.0
2007-09-18 10:15:00,36.03,36.2,36.03,36.15,5000.0,17.9126,17.9972,17.9126,17.9723,5000.0
2007-09-18 10:20:00,36.18,36.33,36.17,36.24,3600.0,17.9872,18.0618,17.9822,18.017,3600.0
2007-09-18 10:25:00,36.23,36.38,36.22,36.32,2100.0,18.0121,18.0866,18.0071,18.0568,2100.0
2007-09-18 10:30:00,36.34,36.38,36.24,36.38,2500.0,18.0668,18.0866,18.017,18.0866,2500.0
2007-09-18 10:35:00,36.39,36.39,36.35,36.37,4700.0,18.0916,18.0916,18.0717,18.0817,4700.0
2007-09-18 10:40:00,36.37,36.49,36.37,36.41,9300.0,18.0817,18.1413,18.0817,18.1016,9300.0
2007-09-18 10:45:00,36.38,36.52,36.24,36.37,53600.0,18.0866,18.1563,18.017,18.0817,53600.0
2007-09-18 10:50:00,36.36,36.58,36.35,36.53,5000.0,18.0767,18.1861,18.0717,18.1612,5000.0
2007-09-18 10:55:00,36.56,36.72,36.56,36.63,7900.0,18.1761,18.2557,18.1761,18.2109,7900.0
2007-09-18 11:00:00,36.57,36.65,36.41,36.65,3300.0,18.1811,18.2209,18.1016,18.2209,3300.0
2007-09-18 11:05:00,36.7,36.75,36.65,36.75,2200.0,18.2457,18.2706,18.2209,18.2706,2200.0
2007-09-18 11:10:00,36.78,36.79,36.68,36.7,31200.0,18.2855,18.2905,18.2358,18.2457,31200.0
2007-09-18 11:15:00,36.7,36.8,36.69,36.74,7000.0,18.2457,18.2955,18.2408,18.2656,7000.0
2007-09-18 11:20:00,36.74,36.77,36.59,36.62,16100.0,18.2656,18.2805,18.1911,18.206,16100.0
2007-09-18 11:25:00,36.59,36.59,36.41,36.52,9400.0,18.1911,18.1911,18.1016,18.1563,9400.0
2007-09-18 11:30:00,36.52,36.54,36.5,36.52,8100.0,18.1563,18.1662,18.1463,18.1563,8100.0
2007-09-18 11:35:00,36.51,36.51,36.41,36.41,1700.0,18.1513,18.1513,18.1016,18.1016,1700.0
2007-09-18 11:40:00,36.4,36.4,36.35,36.35,4800.0,18.0966,18.0966,18.0717,18.0717,4800.0
2007-09-18 11:45:00,36.35,36.35,36.32,36.34,2700.0,18.0717,18.0717,18.0568,18.0668,2700.0
2007-09-18 11:50:00,36.35,36.46,36.35,36.37,4100.0,18.0717,18.1264,18.0717,18.0817,4100.0
2007-09-18 11:55:00,36.41,36.42,36.37,36.42,800.0,18.1016,18.1065,18.0817,18.1065,800.0
2007-09-18 12:00:00,36.41,36.42,36.39,36.4,3500.0,18.1016,18.1065,18.0916,18.0966,3500.0
2007-09-18 12:05:00,36.4,36.4,36.14,36.21,238400.0,18.0966,18.0966,17.9673,18.0021,238400.0
2007-09-18 12:10:00,36.22,36.27,36.04,36.04,52700.0,18.0071,18.032,17.9176,17.9176,52700.0
2007-09-18 12:15:00,36.08,36.1,36.05,36.1,4100.0,17.9375,17.9474,17.9226,17.9474,4100.0
2007-09-18 12:20:00,36.1,36.1,36.06,36.06,3000.0,17.9474,17.9474,17.9276,17.9276,3000.0
2007-09-18 12:25:00,36.06,36.07,35.9,35.98,7000.0,17.9276,17.9325,17.848,17.8878,7000.0
2007-09-18 12:30:00,35.95,36.01,35.94,35.96,3900.0,17.8729,17.9027,17.8679,17.8778,3900.0
2007-09-18 12:35:00,36.0,36.0,35.94,35.96,3200.0,17.8977,17.8977,17.8679,17.8778,3200.0
2007-09-18 12:40:00,35.96,35.96,35.9,35.9,1500.0,17.8778,17.8778,17.848,17.848,1500.0
2007-09-18 12:45:00,35.92,35.93,35.88,35.92,4400.0,17.858,17.8629,17.8381,17.858,4400.0
2007-09-18 12:50:00,35.92,35.95,35.91,35.91,1600.0,17.858,17.8729,17.853,17.853,1600.0
2007-09-18 12:55:00,35.91,35.95,35.89,35.92,2100.0,17.853,17.8729,17.843,17.858,2100.0
2007-09-18 13:00:00,35.94,36.02,35.91,35.93,2300.0,17.8679,17.9077,17.853,17.8629,2300.0
2007-09-18 13:05:00,35.99,35.99,35.89,35.89,1400.0,17.8928,17.8928,17.843,17.843,1400.0
2007-09-18 13:10:00,35.91,35.91,35.87,35.87,200.0,17.853,17.853,17.8331,17.8331,200.0
2007-09-18 13:15:00,35.87,35.94,35.87,35.92,1000.0,17.8331,17.8679,17.8331,17.858,1000.0
2007-09-18 13:20:00,35.92,36.01,35.92,36.0,2600.0,17.858,17.9027,17.858,17.8977,2600.0
2007-09-18 13:25:00,36.03,36.04,36.01,36.01,4300.0,17.9126,17.9176,17.9027,17.9027,4300.0
2007-09-18 13:30:00,36.02,36.1,36.02,36.1,800.0,17.9077,17.9474,17.9077,17.9474,800.0
2007-09-18 13:35:00,36.11,36.19,36.06,36.19,900.0,17.9524,17.9922,17.9276,17.9922,900.0
2007-09-18 13:40:00,36.18,36.18,36.07,36.13,6600.0,17.9872,17.9872,17.9325,17.9624,6600.0
2007-09-18 13:45:00,36.12,36.12,36.06,36.12,3000.0,17.9574,17.9574,17.9276,17.9574,3000.0
2007-09-18 13:50:00,36.12,36.24,36.09,36.24,3700.0,17.9574,18.017,17.9425,18.017,3700.0
2007-09-18 13:55:00,36.25,36.31,36.24,36.3,2200.0,18.022,18.0518,18.017,18.0469,2200.0
2007-09-18 14:00:00,36.35,36.43,36.32,36.35,18100.0,18.0717,18.1115,18.0568,18.0717,18100.0
2007-09-18 14:05:00,36.35,36.49,36.35,36.49,6700.0,18.0717,18.1413,18.0717,18.1413,6700.0
2007-09-18 14:10:00,36.49,36.56,36.46,36.48,3000.0,18.1413,18.1761,18.1264,18.1364,3000.0
2007-09-18 14:15:00,36.49,37.29,36.48,37.02,35400.0,18.1413,18.5391,18.1364,18.4048,35400.0
2007-09-18 14:20:00,37.03,37.26,36.73,37.01,18300.0,18.4098,18.5241,18.2607,18.3999,18300.0
2007-09-18 14:25:00,37.0,37.04,36.95,36.95,11600.0,18.3949,18.4148,18.37,18.37,11600.0
2007-09-18 14:30:00,37.01,37.17,37.0,37.17,17600.0,18.3999,18.4794,18.3949,18.4794,17600.0
2007-09-18 14:35:00,37.17,37.36,37.17,37.3,26400.0,18.4794,18.5739,18.4794,18.544,26400.0
2007-09-18 14:40:00,37.29,37.49,37.25,37.44,12700.0,18.5391,18.6385,18.5192,18.6136,12700.0
2007-09-18 14:45:00,37.45,37.49,37.32,37.4,9700.0,18.6186,18.6385,18.554,18.5938,9700.0
2007-09-18 14:50:00,37.36,37.36,37.19,37.22,8900.0,18.5739,18.5739,18.4893,18.5043,8900.0
2007-09-18 14:55:00,37.22,37.27,37.15,37.15,6900.0,18.5043,18.5291,18.4695,18.4695,6900.0
2007-09-18 15:00:00,37.14,37.14,36.9,37.01,10800.0,18.4645,18.4645,18.3452,18.3999,10800.0
2007-09-18 15:05:00,37.06,37.07,36.94,36.98,7400.0,18.4247,18.4297,18.3651,18.3849,7400.0
2007-09-18 15:10:00,36.99,37.12,36.99,37.11,9900.0,18.3899,18.4545,18.3899,18.4496,9900.0
2007-09-18 15:15:00,37.11,37.11,37.04,37.05,7300.0,18.4496,18.4496,18.4148,18.4197,7300.0
2007-09-18 15:20:00,37.05,37.07,36.97,37.03,8300.0,18.4197,18.4297,18.38,18.4098,8300.0
2007-09-18 15:25:00,37.04,37.08,36.96,37.05,6700.0,18.4148,18.4347,18.375,18.4197,6700.0
2007-09-18 15:30:00,37.05,37.1,37.01,37.05,13100.0,18.4197,18.4446,18.3999,18.4197,13100.0
2007-09-18 15:35:00,37.05,37.44,37.05,37.39,9700.0,18.4197,18.6136,18.4197,18.5888,9700.0
2007-09-18 15:40:00,37.43,37.49,37.35,37.42,12600.0,18.6087,18.6385,18.5689,18.6037,12600.0
2007-09-18 15:45:00,37.43,37.6,37.39,37.6,15700.0,18.6087,18.6932,18.5888,18.6932,15700.0
2007-09-18 15:50:00,37.6,37.64,37.44,37.44,16800.0,18.6932,18.7131,18.6136,18.6136,16800.0
2007-09-18 15:55:00,37.45,37.52,37.35,37.5,33500.0,18.6186,18.6534,18.5689,18.6435,33500.0
2007-09-19 09:30:00,37.51,37.51,37.51,37.51,100.0,18.6484,18.6484,18.6484,18.6484,100.0
2007-09-19 09:35:00,37.9,38.1,37.86,38.1,9200.0,18.8423,18.9418,18.8224,18.9418,9200.0
2007-09-19 09:40:00,38.06,38.84,38.06,38.84,24700.0,18.9219,19.3097,18.9219,19.3097,24700.0
2007-09-19 09:45:00,38.84,39.98,38.84,39.98,22500.0,19.3097,19.8764,19.3097,19.8764,22500.0
2007-09-19 09:50:00,39.87,39.87,39.16,39.33,20900.0,19.8217,19.8217,19.4688,19.5533,20900.0
2007-09-19 09:55:00,39.31,39.41,39.25,39.38,9900.0,19.5433,19.593,19.5135,19.5781,9900.0
2007-09-19 10:00:00,39.38,39.5,39.28,39.39,25900.0,19.5781,19.6378,19.5284,19.5831,25900.0
2007-09-19 10:05:00,39.4,39.58,39.34,39.36,17200.0,19.5881,19.6776,19.5582,19.5682,17200.0
2007-09-19 10:10:00,39.3,39.41,39.29,39.34,5500.0,19.5384,19.593,19.5334,19.5582,5500.0
2007-09-19 10:15:00,39.33,39.34,39.29,39.31,6200.0,19.5533,19.5582,19.5334,19.5433,6200.0
2007-09-19 10:20:00,39.28,39.29,39.21,39.24,3500.0,19.5284,19.5334,19.4936,19.5085,3500.0
2007-09-19 10:25:00,39.24,39.34,39.24,39.33,6700.0,19.5085,19.5582,19.5085,19.5533,6700.0
2007-09-19 10:30:00,39.33,39.33,39.21,39.24,14200.0,19.5533,19.5533,19.4936,19.5085,14200.0
2007-09-19 10:35:00,39.22,39.25,38.87,38.88,24700.0,19.4986,19.5135,19.3246,19.3295,24700.0
2007-09-19 10:40:00,38.88,38.91,38.7,38.89,15700.0,19.3295,19.3445,19.2401,19.3345,15700.0
2007-09-19 10:45:00,38.88,39.03,38.8,38.94,13200.0,19.3295,19.4041,19.2898,19.3594,13200.0
2007-09-19 10:50:00,38.94,39.22,38.94,39.2,6700.0,19.3594,19.4986,19.3594,19.4886,6700.0
2007-09-19 10:55:00,39.2,39.29,39.17,39.26,15300.0,19.4886,19.5334,19.4737,19.5185,15300.0
2007-09-19 11:00:00,39.27,39.4,39.26,39.3,12200.0,19.5234,19.5881,19.5185,19.5384,12200.0
2007-09-19 11:05:00,39.28,39.33,39.18,39.31,12700.0,19.5284,19.5533,19.4787,19.5433,12700.0
2007-09-19 11:10:00,39.33,39.33,39.08,39.12,13400.0,19.5533,19.5533,19.429,19.4489,13400.0
2007-09-19 11:15:00,39.2,39.39,39.19,39.32,31800.0,19.4886,19.5831,19.4837,19.5483,31800.0
2007-09-19 11:20:00,39.35,39.35,39.28,39.3,8000.0,19.5632,19.5632,19.5284,19.5384,8000.0
2007-09-19 11:25:00,39.28,39.3,39.28,39.29,3200.0,19.5284,19.5384,19.5284,19.5334,3200.0
2007-09-19 11:30:00,39.3,39.3,39.26,39.26,3700.0,19.5384,19.5384,19.5185,19.5185,3700.0
2007-09-19 11:35:00,39.25,39.26,39.09,39.1,28800.0,19.5135,19.5185,19.434,19.4389,28800.0
2007-09-19 11:40:00,39.1,39.1,38.97,39.04,9400.0,19.4389,19.4389,19.3743,19.4091,9400.0
2007-09-19 11:45:00,39.04,39.2,39.04,39.19,11300.0,19.4091,19.4886,19.4091,19.4837,11300.0
2007-09-19 11:50:00,39.18,39.18,39.13,39.18,1200.0,19.4787,19.4787,19.4538,19.4787,1200.0
2007-09-19 11:55:00,39.17,39.23,39.14,39.21,5500.0,19.4737,19.5036,19.4588,19.4936,5500.0
2007-09-19 12:00:00,39.2,39.2,39.07,39.14,2600.0,19.4886,19.4886,19.424,19.4588,2600.0
2007-09-19 12:05:00,39.08,39.13,39.07,39.11,1800.0,19.429,19.4538,19.424,19.4439,1800.0
2007-09-19 12:10:00,39.07,39.16,39.02,39.16,2000.0,19.424,19.4688,19.3992,19.4688,2000.0
2007-09-19 12:15:00,39.14,39.18,39.14,39.16,2200.0,19.4588,19.4787,19.4588,19.4688,2200.0
2007-09-19 12:20:00,39.16,39.19,39.13,39.15,1100.0,19.4688,19.4837,19.4538,19.4638,1100.0
2007-09-19 12:25:00,39.15,39.2,39.14,39.2,2900.0,19.4638,19.4886,19.4588,19.4886,2900.0
2007-09-19 12:30:00,39.2,39.2,39.15,39.15,1600.0,19.4886,19.4886,19.4638,19.4638,1600.0
2007-09-19 12:35:00,39.12,39.13,39.01,39.02,2800.0,19.4489,19.4538,19.3942,19.3992,2800.0
2007-09-19 12:40:00,39.02,39.1,39.01,39.08,1900.0,19.3992,19.4389,19.3942,19.429,1900.0
2007-09-19 12:45:00,39.08,39.1,39.07,39.08,1000.0,19.429,19.4389,19.424,19.429,1000.0
2007-09-19 12:50:00,39.08,39.16,39.08,39.12,2200.0,19.429,19.4688,19.429,19.4489,2200.0
2007-09-19 12:55:00,39.14,39.16,39.11,39.11,2900.0,19.4588,19.4688,19.4439,19.4439,2900.0
2007-09-19 13:00:00,39.08,39.08,38.79,38.83,3100.0,19.429,19.429,19.2848,19.3047,3100.0
2007-09-19 13:05:00,38.83,38.83,38.77,38.77,1600.0,19.3047,19.3047,19.2749,19.2749,1600.0
2007-09-19 13:10:00,38.83,38.92,38.8,38.8,2500.0,19.3047,19.3494,19.2898,19.2898,2500.0
2007-09-19 13:15:00,38.82,38.86,38.76,38.82,2200.0,19.2997,19.3196,19.2699,19.2997,2200.0
2007-09-19 13:20:00,38.83,38.83,38.68,38.68,3600.0,19.3047,19.3047,19.2301,19.2301,3600.0
2007-09-19 13:25:00,38.68,38.68,38.5,38.57,13800.0,19.2301,19.2301,19.1406,19.1754,13800.0
2007-09-19 13:30:00,38.56,38.65,38.48,38.65,10800.0,19.1705,19.2152,19.1307,19.2152,10800.0
2007-09-19 13:35:00,38.61,38.75,38.59,38.59,4400.0,19.1953,19.2649,19.1854,19.1854,4400.0
2007-09-19 13:40:00,38.65,38.84,38.61,38.81,4700.0,19.2152,19.3097,19.1953,19.2947,4700.0
2007-09-19 13:45:00,38.85,38.85,38.79,38.85,1200.0,19.3146,19.3146,19.2848,19.3146,1200.0
2007-09-19 13:50:00,38.88,38.89,38.83,38.83,1400.0,19.3295,19.3345,19.3047,19.3047,1400.0
2007-09-19 13:55:00,38.83,38.85,38.77,38.82,2100.0,19.3047,19.3146,19.2749,19.2997,2100.0
2007-09-19 14:00:00,38.82,38.89,38.75,38.75,3200.0,19.2997,19.3345,19.2649,19.2649,3200.0
2007-09-19 14:05:00,38.74,38.84,38.71,38.78,3300.0,19.2599,19.3097,19.245,19.2798,3300.0
2007-09-19 14:10:00,38.77,38.84,38.71,38.82,4200.0,19.2749,19.3097,19.245,19.2997,4200.0
2007-09-19 14:15:00,38.8,38.83,38.65,38.67,7300.0,19.2898,19.3047,19.2152,19.2251,7300.0
2007-09-19 14:20:00,38.67,38.82,38.67,38.78,9400.0,19.2251,19.2997,19.2251,19.2798,9400.0
2007-09-19 14:25:00,38.8,39.02,38.8,38.96,4200.0,19.2898,19.3992,19.2898,19.3693,4200.0
2007-09-19 14:30:00,38.95,39.01,38.93,39.01,2400.0,19.3643,19.3942,19.3544,19.3942,2400.0
2007-09-19 14:35:00,39.01,39.01,38.94,38.94,2100.0,19.3942,19.3942,19.3594,19.3594,2100.0
2007-09-19 14:40:00,38.94,38.96,38.9,38.96,3500.0,19.3594,19.3693,19.3395,19.3693,3500.0
2007-09-19 14:45:00,38.96,38.98,38.95,38.96,1700.0,19.3693,19.3793,19.3643,19.3693,1700.0
2007-09-19 14:50:00,38.95,39.11,38.95,39.11,5900.0,19.3643,19.4439,19.3643,19.4439,5900.0
2007-09-19 14:55:00,39.11,39.17,39.07,39.11,8100.0,19.4439,19.4737,19.424,19.4439,8100.0
2007-09-19 15:00:00,39.16,39.16,39.09,39.11,2900.0,19.4688,19.4688,19.434,19.4439,2900.0
2007-09-19 15:05:00,39.11,39.2,39.08,39.15,3000.0,19.4439,19.4886,19.429,19.4638,3000.0
2007-09-19 15:10:00,39.14,39.29,39.14,39.29,16700.0,19.4588,19.5334,19.4588,19.5334,16700.0
2007-09-19 15:15:00,39.29,39.32,39.24,39.31,9400.0,19.5334,19.5483,19.5085,19.5433,9400.0
2007-09-19 15:20:00,39.3,39.31,39.3,39.3,4500.0,19.5384,19.5433,19.5384,19.5384,4500.0
2007-09-19 15:25:00,39.3,39.31,39.27,39.3,7700.0,19.5384,19.5433,19.5234,19.5384,7700.0
2007-09-19 15:30:00,39.29,39.3,39.27,39.3,4100.0,19.5334,19.5384,19.5234,19.5384,4100.0
2007-09-19 15:35:00,39.3,39.3,39.22,39.22,6300.0,19.5384,19.5384,19.4986,19.4986,6300.0
2007-09-19 15:40:00,39.23,39.4,39.22,39.36,10200.0,19.5036,19.5881,19.4986,19.5682,10200.0
2007-09-19 15:45:00,39.36,39.41,39.2,39.2,13200.0,19.5682,19.593,19.4886,19.4886,13200.0
2007-09-19 15:50:00,39.23,39.3,39.19,39.29,15200.0,19.5036,19.5384,19.4837,19.5334,15200.0
2007-09-19 15:55:00,39.3,39.36,39.19,39.29,17900.0,19.5384,19.5682,19.4837,19.5334,17900.0
2007-09-20 09:30:00,39.25,39.31,39.24,39.3,2400.0,19.5135,19.5433,19.5085,19.5384,2400.0
2007-09-20 09:35:00,39.29,39.34,39.03,39.03,1600.0,19.5334,19.5582,19.4041,19.4041,1600.0
2007-09-20 09:40:00,39.0,39.01,38.6,38.65,7100.0,19.3892,19.3942,19.1903,19.2152,7100.0
2007-09-20 09:45:00,38.66,38.91,38.66,38.91,4200.0,19.2202,19.3445,19.2202,19.3445,4200.0
2007-09-20 09:50:00,38.91,39.2,38.91,39.08,6000.0,19.3445,19.4886,19.3445,19.429,6000.0
2007-09-20 09:55:00,39.04,39.1,39.04,39.07,17700.0,19.4091,19.4389,19.4091,19.424,17700.0
2007-09-20 10:00:00,39.01,39.04,38.81,38.82,3100.0,19.3942,19.4091,19.2947,19.2997,3100.0
2007-09-20 10:05:00,38.89,38.89,38.7,38.73,5500.0,19.3345,19.3345,19.2401,19.255,5500.0
2007-09-20 10:10:00,38.7,38.74,38.66,38.68,4500.0,19.2401,19.2599,19.2202,19.2301,4500.0
2007-09-20 10:15:00,38.7,38.71,38.54,38.63,2300.0,19.2401,19.245,19.1605,19.2053,2300.0
2007-09-20 10:20:00,38.63,38.64,38.46,38.54,4700.0,19.2053,19.2102,19.1207,19.1605,4700.0
2007-09-20 10:25:00,38.5,38.54,38.42,38.42,3900.0,19.1406,19.1605,19.1009,19.1009,3900.0
2007-09-20 10:30:00,38.44,38.44,38.3,38.43,5800.0,19.1108,19.1108,19.0412,19.1058,5800.0
2007-09-20 10:35:00,38.43,38.43,38.37,38.4,2400.0,19.1058,19.1058,19.076,19.0909,2400.0
2007-09-20 10:40:00,38.4,38.4,38.35,38.36,6800.0,19.0909,19.0909,19.0661,19.071,6800.0
2007-09-20 10:45:00,38.36,38.36,38.16,38.19,11700.0,19.071,19.071,18.9716,18.9865,11700.0
2007-09-20 10:50:00,38.23,38.23,38.19,38.21,3200.0,19.0064,19.0064,18.9865,18.9965,3200.0
2007-09-20 10:55:00,38.24,38.27,38.23,38.25,3400.0,19.0114,19.0263,19.0064,19.0163,3400.0
2007-09-20 11:00:00,38.27,38.33,38.25,38.25,4200.0,19.0263,19.0561,19.0163,19.0163,4200.0
2007-09-20 11:05:00,38.28,38.28,38.15,38.23,26000.0,19.0313,19.0313,18.9666,19.0064,26000.0
2007-09-20 11:10:00,38.21,38.3,38.21,38.26,6300.0,18.9965,19.0412,18.9965,19.0213,6300.0
2007-09-20 11:15:00,38.23,38.28,38.23,38.23,4400.0,19.0064,19.0313,19.0064,19.0064,4400.0
2007-09-20 11:20:00,38.21,38.25,38.18,38.2,2400.0,18.9965,19.0163,18.9815,18.9915,2400.0
2007-09-20 11:25:00,38.16,38.18,37.98,38.18,2900.0,18.9716,18.9815,18.8821,18.9815,2900.0
2007-09-20 11:30:00,38.18,38.18,38.15,38.15,4400.0,18.9815,18.9815,18.9666,18.9666,4400.0
2007-09-20 11:35:00,38.1,38.11,38.09,38.09,4000.0,18.9418,18.9467,18.9368,18.9368,4000.0
2007-09-20 11:40:00,38.09,38.11,38.09,38.11,1600.0,18.9368,18.9467,18.9368,18.9467,1600.0
2007-09-20 11:45:00,38.1,38.1,38.07,38.09,2300.0,18.9418,18.9418,18.9268,18.9368,2300.0
2007-09-20 11:50:00,38.08,38.24,38.08,38.24,4000.0,18.9318,19.0114,18.9318,19.0114,4000.0
2007-09-20 11:55:00,38.2,38.26,38.2,38.26,1700.0,18.9915,19.0213,18.9915,19.0213,1700.0
2007-09-20 12:00:00,38.25,38.36,38.24,38.32,6800.0,19.0163,19.071,19.0114,19.0511,6800.0
2007-09-20 12:05:00,38.32,38.43,38.32,38.43,3800.0,19.0511,19.1058,19.0511,19.1058,3800.0
2007-09-20 12:10:00,38.44,38.46,38.44,38.46,2500.0,19.1108,19.1207,19.1108,19.1207,2500.0
2007-09-20 12:15:00,38.46,38.48,38.45,38.48,1900.0,19.1207,19.1307,19.1158,19.1307,1900.0
2007-09-20 12:20:00,38.47,38.48,38.47,38.48,1200.0,19.1257,19.1307,19.1257,19.1307,1200.0
2007-09-20 12:25:00,38.48,38.48,38.29,38.34,2800.0,19.1307,19.1307,19.0362,19.0611,2800.0
2007-09-20 12:30:00,38.3,38.3,38.2,38.24,2000.0,19.0412,19.0412,18.9915,19.0114,2000.0
2007-09-20 12:35:00,38.24,38.24,38.11,38.22,1700.0,19.0114,19.0114,18.9467,19.0014,1700.0
2007-09-20 12:40:00,38.17,38.26,38.17,38.22,1200.0,18.9766,19.0213,18.9766,19.0014,1200.0
2007-09-20 12:45:00,38.25,38.27,38.2,38.25,3200.0,19.0163,19.0263,18.9915,19.0163,3200.0
2007-09-20 12:50:00,38.25,38.4,38.25,38.38,4100.0,19.0163,19.0909,19.0163,19.081,4100.0
2007-09-20 12:55:00,38.38,38.55,38.38,38.44,4300.0,19.081,19.1655,19.081,19.1108,4300.0
2007-09-20 13:00:00,38.43,38.53,38.43,38.46,5200.0,19.1058,19.1555,19.1058,19.1207,5200.0
2007-09-20 13:05:00,38.48,38.49,38.47,38.49,2300.0,19.1307,19.1357,19.1257,19.1357,2300.0
2007-09-20 13:10:00,38.49,38.52,38.48,38.52,3400.0,19.1357,19.1506,19.1307,19.1506,3400.0
2007-09-20 13:15:00,38.54,38.56,38.52,38.56,4000.0,19.1605,19.1705,19.1506,19.1705,4000.0
2007-09-20 13:20:00,38.59,38.59,38.53,38.55,7200.0,19.1854,19.1854,19.1555,19.1655,7200.0
2007-09-20 13:25:00,38.53,38.53,38.42,38.52,5400.0,19.1555,19.1555,19.1009,19.1506,5400.0
2007-09-20 13:30:00,38.57,38.6,38.57,38.58,2600.0,19.1754,19.1903,19.1754,19.1804,2600.0
2007-09-20 13:35:00,38.58,38.59,38.47,38.53,5900.0,19.1804,19.1854,19.1257,19.1555,5900.0
2007-09-20 13:40:00,38.53,38.53,38.41,38.44,3200.0,19.1555,19.1555,19.0959,19.1108,3200.0
2007-09-20 13:45:00,38.44,38.52,38.44,38.51,3800.0,19.1108,19.1506,19.1108,19.1456,3800.0
2007-09-20 13:50:00,38.51,38.51,38.48,38.48,1300.0,19.1456,19.1456,19.1307,19.1307,1300.0
2007-09-20 13:55:00,38.48,38.48,38.35,38.38,3300.0,19.1307,19.1307,19.0661,19.081,3300.0
2007-09-20 14:00:00,38.4,38.54,38.38,38.54,6600.0,19.0909,19.1605,19.081,19.1605,6600.0
2007-09-20 14:05:00,38.54,38.55,38.5,38.51,5800.0,19.1605,19.1655,19.1406,19.1456,5800.0
2007-09-20 14:10:00,38.51,38.52,38.44,38.47,3400.0,19.1456,19.1506,19.1108,19.1257,3400.0
2007-09-20 14:15:00,38.42,38.46,38.4,38.46,2300.0,19.1009,19.1207,19.0909,19.1207,2300.0
2007-09-20 14:20:00,38.44,38.47,38.31,38.37,4800.0,19.1108,19.1257,19.0462,19.076,4800.0
2007-09-20 14:25:00,38.35,38.38,38.31,38.36,5300.0,19.0661,19.081,19.0462,19.071,5300.0
2007-09-20 14:30:00,38.34,38.39,38.29,38.34,9100.0,19.0611,19.0859,19.0362,19.0611,9100.0
2007-09-20 14:35:00,38.34,38.42,38.28,38.41,5200.0,19.0611,19.1009,19.0313,19.0959,5200.0
2007-09-20 14:40:00,38.42,38.46,38.35,38.37,18500.0,19.1009,19.1207,19.0661,19.076,18500.0
2007-09-20 14:45:00,38.43,38.43,38.3,38.32,10200.0,19.1058,19.1058,19.0412,19.0511,10200.0
2007-09-20 14:50:00,38.32,38.37,38.31,38.37,4100.0,19.0511,19.076,19.0462,19.076,4100.0
2007-09-20 14:55:00,38.37,38.38,38.33,38.34,3500.0,19.076,19.081,19.0561,19.0611,3500.0
2007-09-20 15:00:00,38.33,38.33,38.25,38.29,8100.0,19.0561,19.0561,19.0163,19.0362,8100.0
2007-09-20 15:05:00,38.3,38.31,38.23,38.26,5800.0,19.0412,19.0462,19.0064,19.0213,5800.0
2007-09-20 15:10:00,38.3,38.37,38.28,38.29,6000.0,19.0412,19.076,19.0313,19.0362,6000.0
2007-09-20 15:15:00,38.31,38.44,38.3,38.44,5100.0,19.0462,19.1108,19.0412,19.1108,5100.0
2007-09-20 15:20:00,38.42,38.43,38.35,38.36,2100.0,19.1009,19.1058,19.0661,19.071,2100.0
2007-09-20 15:25:00,38.36,38.39,38.34,38.37,2000.0,19.071,19.0859,19.0611,19.076,2000.0
2007-09-20 15:30:00,38.38,38.4,38.33,38.38,2600.0,19.081,19.0909,19.0561,19.081,2600.0
2007-09-20 15:35:00,38.38,38.47,38.26,38.39,15400.0,19.081,19.1257,19.0213,19.0859,15400.0
2007-09-20 15:40:00,38.37,38.43,38.34,38.34,24400.0,19.076,19.1058,19.0611,19.0611,24400.0
2007-09-20 15:45:00,38.33,38.37,38.32,38.37,2100.0,19.0561,19.076,19.0511,19.076,2100.0
2007-09-20 15:50:00,38.37,38.4,38.36,38.39,5000.0,19.076,19.0909,19.071,19.0859,5000.0
2007-09-20 15:55:00,38.38,38.45,38.32,38.42,12300.0,19.081,19.1158,19.0511,19.1009,12300.0
2007-09-21 09:30:00,38.48,38.59,38.43,38.46,195400.0,19.1307,19.1854,19.1058,19.1207,195400.0
2007-09-21 09:35:00,38.47,38.66,38.44,38.66,3200.0,19.1257,19.2202,19.1108,19.2202,3200.0
2007-09-21 09:40:00,38.6,38.74,38.23,38.23,2400.0,19.1903,19.2599,19.0064,19.0064,2400.0
2007-09-21 09:45:00,38.3,38.63,38.3,38.63,1900.0,19.0412,19.2053,19.0412,19.2053,1900.0
2007-09-21 09:50:00,38.7,38.76,38.66,38.76,1500.0,19.2401,19.2699,19.2202,19.2699,1500.0
2007-09-21 09:55:00,38.78,38.78,38.57,38.57,700.0,19.2798,19.2798,19.1754,19.1754,700.0
2007-09-21 10:00:00,38.57,38.58,38.53,38.53,700.0,19.1754,19.1804,19.1555,19.1555,700.0
2007-09-21 10:05:00,38.53,38.78,38.53,38.78,1000.0,19.1555,19.2798,19.1555,19.2798,1000.0
2007-09-21 10:10:00,38.71,38.78,38.71,38.71,800.0,19.245,19.2798,19.245,19.245,800.0
2007-09-21 10:15:00,38.74,38.82,38.55,38.55,4900.0,19.2599,19.2997,19.1655,19.1655,4900.0
2007-09-21 10:20:00,38.59,38.61,38.57,38.6,1300.0,19.1854,19.1953,19.1754,19.1903,1300.0
2007-09-21 10:25:00,38.6,38.63,38.57,38.61,2400.0,19.1903,19.2053,19.1754,19.1953,2400.0
2007-09-21 10:30:00,38.57,38.59,38.57,38.59,1100.0,19.1754,19.1854,19.1754,19.1854,1100.0
2007-09-21 10:35:00,38.56,38.56,38.41,38.48,2100.0,19.1705,19.1705,19.0959,19.1307,2100.0
2007-09-21 10:40:00,38.41,38.41,38.34,38.4,2000.0,19.0959,19.0959,19.0611,19.0909,2000.0
2007-09-21 10:45:00,38.4,38.4,38.09,38.28,7900.0,19.0909,19.0909,18.9368,19.0313,7900.0
2007-09-21 10:50:00,38.25,38.25,38.09,38.2,5500.0,19.0163,19.0163,18.9368,18.9915,5500.0
2007-09-21 10:55:00,38.21,38.23,38.13,38.18,4000.0,18.9965,19.0064,18.9567,18.9815,4000.0
2007-09-21 11:00:00,38.17,38.18,38.05,38.17,4200.0,18.9766,18.9815,18.9169,18.9766,4200.0
2007-09-21 11:05:00,38.15,38.24,38.13,38.19,4900.0,18.9666,19.0114,18.9567,18.9865,4900.0
2007-09-21 11:10:00,38.18,38.18,38.11,38.12,2200.0,18.9815,18.9815,18.9467,18.9517,2200.0
2007-09-21 11:15:00,38.14,38.14,38.14,38.14,300.0,18.9617,18.9617,18.9617,18.9617,300.0
2007-09-21 11:20:00,38.16,38.2,38.16,38.2,2400.0,18.9716,18.9915,18.9716,18.9915,2400.0
2007-09-21 11:25:00,38.2,38.23,38.17,38.21,4500.0,18.9915,19.0064,18.9766,18.9965,4500.0
2007-09-21 11:30:00,38.2,38.21,38.02,38.13,5700.0,18.9915,18.9965,18.902,18.9567,5700.0
2007-09-21 11:35:00,38.11,38.2,37.95,38.05,7100.0,18.9467,18.9915,18.8672,18.9169,7100.0
2007-09-21 11:40:00,38.07,38.13,37.98,37.98,6100.0,18.9268,18.9567,18.8821,18.8821,6100.0
2007-09-21 11:45:00,37.98,38.19,37.98,38.13,5800.0,18.8821,18.9865,18.8821,18.9567,5800.0
2007-09-21 11:50:00,38.15,38.23,38.15,38.19,17100.0,18.9666,19.0064,18.9666,18.9865,17100.0
2007-09-21 11:55:00,38.17,38.21,38.15,38.15,3000.0,18.9766,18.9965,18.9666,18.9666,3000.0
2007-09-21 12:00:00,38.15,38.19,38.05,38.05,4300.0,18.9666,18.9865,18.9169,18.9169,4300.0
2007-09-21 12:05:00,38.08,38.16,38.06,38.07,5600.0,18.9318,18.9716,18.9219,18.9268,5600.0
2007-09-21 12:10:00,38.07,38.09,37.96,37.99,5300.0,18.9268,18.9368,18.8722,18.8871,5300.0
2007-09-21 12:15:00,37.97,37.99,37.91,37.91,1100.0,18.8771,18.8871,18.8473,18.8473,1100.0
2007-09-21 12:20:00,37.92,38.0,37.91,38.0,1400.0,18.8523,18.892,18.8473,18.892,1400.0
2007-09-21 12:25:00,38.01,38.01,37.89,37.93,1100.0,18.897,18.897,18.8374,18.8572,1100.0
2007-09-21 12:30:00,37.95,38.07,37.95,38.07,1100.0,18.8672,18.9268,18.8672,18.9268,1100.0
2007-09-21 12:35:00,38.03,38.03,38.03,38.03,200.0,18.907,18.907,18.907,18.907,200.0
2007-09-21 12:40:00,38.04,38.05,38.03,38.04,1000.0,18.9119,18.9169,18.907,18.9119,1000.0
2007-09-21 12:45:00,38.04,38.05,37.94,37.94,800.0,18.9119,18.9169,18.8622,18.8622,800.0
2007-09-21 12:50:00,38.0,38.0,37.92,37.93,1700.0,18.892,18.892,18.8523,18.8572,1700.0
2007-09-21 12:55:00,37.94,37.94,37.93,37.93,700.0,18.8622,18.8622,18.8572,18.8572,700.0
2007-09-21 13:00:00,37.94,37.94,37.92,37.94,600.0,18.8622,18.8622,18.8523,18.8622,600.0
2007-09-21 13:05:00,37.92,37.94,37.9,37.9,500.0,18.8523,18.8622,18.8423,18.8423,500.0
2007-09-21 13:10:00,37.93,37.93,37.84,37.86,1400.0,18.8572,18.8572,18.8125,18.8224,1400.0
2007-09-21 13:15:00,37.83,37.89,37.83,37.84,400.0,18.8075,18.8374,18.8075,18.8125,400.0
2007-09-21 13:20:00,37.85,37.88,37.85,37.88,700.0,18.8175,18.8324,18.8175,18.8324,700.0
2007-09-21 13:25:00,37.91,37.91,37.91,37.91,100.0,18.8473,18.8473,18.8473,18.8473,100.0
2007-09-21 13:30:00,37.89,37.98,37.89,37.98,700.0,18.8374,18.8821,18.8374,18.8821,700.0
2007-09-21 13:35:00,37.98,38.06,37.98,38.03,1500.0,18.8821,18.9219,18.8821,18.907,1500.0
2007-09-21 13:40:00,38.04,38.08,38.04,38.08,500.0,18.9119,18.9318,18.9119,18.9318,500.0
2007-09-21 13:45:00,38.08,38.09,37.95,38.01,3000.0,18.9318,18.9368,18.8672,18.897,3000.0
2007-09-21 13:50:00,37.98,38.01,37.93,37.98,2200.0,18.8821,18.897,18.8572,18.8821,2200.0
2007-09-21 13:55:00,37.92,37.96,37.86,37.87,900.0,18.8523,18.8722,18.8224,18.8274,900.0
2007-09-21 14:00:00,37.86,37.92,37.86,37.92,1600.0,18.8224,18.8523,18.8224,18.8523,1600.0
2007-09-21 14:05:00,37.92,37.92,37.9,37.9,900.0,18.8523,18.8523,18.8423,18.8423,900.0
2007-09-21 14:10:00,37.89,37.92,37.88,37.88,1300.0,18.8374,18.8523,18.8324,18.8324,1300.0
2007-09-21 14:15:00,37.88,37.95,37.88,37.91,1200.0,18.8324,18.8672,18.8324,18.8473,1200.0
2007-09-21 14:20:00,37.96,37.96,37.93,37.93,400.0,18.8722,18.8722,18.8572,18.8572,400.0
2007-09-21 14:25:00,37.93,38.02,37.93,38.02,900.0,18.8572,18.902,18.8572,18.902,900.0
2007-09-21 14:30:00,38.02,38.12,38.02,38.12,1100.0,18.902,18.9517,18.902,18.9517,1100.0
2007-09-21 14:35:00,38.12,38.13,38.07,38.07,2100.0,18.9517,18.9567,18.9268,18.9268,2100.0
2007-09-21 14:40:00,38.07,38.07,37.99,38.02,3200.0,18.9268,18.9268,18.8871,18.902,3200.0
2007-09-21 14:45:00,38.05,38.12,38.0,38.01,3900.0,18.9169,18.9517,18.892,18.897,3900.0
2007-09-21 14:50:00,38.04,38.04,38.0,38.02,1000.0,18.9119,18.9119,18.892,18.902,1000.0
2007-09-21 14:55:00,37.99,38.01,37.98,37.99,1000.0,18.8871,18.897,18.8821,18.8871,1000.0
2007-09-21 15:00:00,37.99,38.01,37.97,37.99,3500.0,18.8871,18.897,18.8771,18.8871,3500.0
2007-09-21 15:05:00,38.0,38.0,37.95,37.95,1400.0,18.892,18.892,18.8672,18.8672,1400.0
2007-09-21 15:10:00,37.95,37.96,37.92,37.96,2900.0,18.8672,18.8722,18.8523,18.8722,2900.0
2007-09-21 15:15:00,37.97,37.99,37.95,37.98,4200.0,18.8771,18.8871,18.8672,18.8821,4200.0
2007-09-21 15:20:00,37.92,37.96,37.84,37.92,3000.0,18.8523,18.8722,18.8125,18.8523,3000.0
2007-09-21 15:25:00,37.95,37.99,37.88,37.88,2600.0,18.8672,18.8871,18.8324,18.8324,2600.0
2007-09-21 15:30:00,37.91,37.98,37.88,37.96,3600.0,18.8473,18.8821,18.8324,18.8722,3600.0
2007-09-21 15:35:00,37.98,38.0,37.96,37.99,2000.0,18.8821,18.892,18.8722,18.8871,2000.0
2007-09-21 15:40:00,38.01,38.06,37.95,37.95,2000.0,18.897,18.9219,18.8672,18.8672,2000.0
2007-09-21 15:45:00,37.94,37.97,37.75,37.83,4900.0,18.8622,18.8771,18.7678,18.8075,4900.0
2007-09-21 15:50:00,37.8,37.9,37.8,37.86,2300.0,18.7926,18.8423,18.7926,18.8224,2300.0
2007-09-21 15:55:00,37.86,37.92,37.79,37.88,6300.0,18.8224,18.8523,18.7876,18.8324,6300.0
2007-09-24 09:30:00,37.67,37.79,37.67,37.79,1500.0,18.728,18.7876,18.728,18.7876,1500.0
2007-09-24 09:35:00,37.9,37.95,37.77,37.85,2500.0,18.8423,18.8672,18.7777,18.8175,2500.0
2007-09-24 09:40:00,37.87,37.96,37.87,37.96,3500.0,18.8274,18.8722,18.8274,18.8722,3500.0
2007-09-24 09:45:00,37.97,38.16,37.91,38.15,1800.0,18.8771,18.9716,18.8473,18.9666,1800.0
2007-09-24 09:50:00,38.15,38.18,37.95,37.95,2300.0,18.9666,18.9815,18.8672,18.8672,2300.0
2007-09-24 09:55:00,37.89,37.94,37.8,37.8,1500.0,18.8374,18.8622,18.7926,18.7926,1500.0
2007-09-24 10:00:00,37.89,37.89,37.8,37.87,1400.0,18.8374,18.8374,18.7926,18.8274,1400.0
2007-09-24 10:05:00,37.84,37.93,37.84,37.86,800.0,18.8125,18.8572,18.8125,18.8224,800.0
2007-09-24 10:10:00,37.88,37.92,37.85,37.86,3100.0,18.8324,18.8523,18.8175,18.8224,3100.0
2007-09-24 10:15:00,37.86,37.91,37.79,37.79,3100.0,18.8224,18.8473,18.7876,18.7876,3100.0
2007-09-24 10:20:00,37.77,37.92,37.72,37.91,8800.0,18.7777,18.8523,18.7528,18.8473,8800.0
2007-09-24 10:25:00,37.91,37.91,37.7,37.82,13400.0,18.8473,18.8473,18.7429,18.8026,13400.0
2007-09-24 10:30:00,37.84,37.85,37.73,37.73,3200.0,18.8125,18.8175,18.7578,18.7578,3200.0
2007-09-24 10:35:00,37.74,37.8,37.73,37.73,5100.0,18.7628,18.7926,18.7578,18.7578,5100.0
2007-09-24 10:40:00,37.77,37.77,37.68,37.76,1900.0,18.7777,18.7777,18.733,18.7727,1900.0
2007-09-24 10:45:00,37.76,37.76,37.68,37.68,2700.0,18.7727,18.7727,18.733,18.733,2700.0
2007-09-24 10:50:00,37.69,37.69,37.56,37.57,2900.0,18.7379,18.7379,18.6733,18.6783,2900.0
2007-09-24 10:55:00,37.57,37.66,37.51,37.66,4900.0,18.6783,18.723,18.6484,18.723,4900.0
2007-09-24 11:00:00,37.66,37.73,37.65,37.72,2700.0,18.723,18.7578,18.718,18.7528,2700.0
2007-09-24 11:05:00,37.7,37.76,37.7,37.75,3000.0,18.7429,18.7727,18.7429,18.7678,3000.0
2007-09-24 11:10:00,37.75,37.75,37.62,37.62,1600.0,18.7678,18.7678,18.7031,18.7031,1600.0
2007-09-24 11:15:00,37.69,37.69,37.58,37.63,5100.0,18.7379,18.7379,18.6832,18.7081,5100.0
2007-09-24 11:20:00,37.63,37.77,37.58,37.75,11100.0,18.7081,18.7777,18.6832,18.7678,11100.0
2007-09-24 11:25:00,37.75,37.84,37.73,37.84,5800.0,18.7678,18.8125,18.7578,18.8125,5800.0
2007-09-24 11:30:00,37.84,38.06,37.84,37.87,13100.0,18.8125,18.9219,18.8125,18.8274,13100.0
2007-09-24 11:35:00,37.88,37.92,37.77,37.77,4900.0,18.8324,18.8523,18.7777,18.7777,4900.0
2007-09-24 11:40:00,37.79,37.82,37.69,37.74,8100.0,18.7876,18.8026,18.7379,18.7628,8100.0
2007-09-24 11:45:00,37.74,37.81,37.74,37.76,1900.0,18.7628,18.7976,18.7628,18.7727,1900.0
2007-09-24 11:50:00,37.77,37.87,37.66,37.78,10300.0,18.7777,18.8274,18.723,18.7827,10300.0
2007-09-24 11:55:00,37.79,37.86,37.77,37.8,3800.0,18.7876,18.8224,18.7777,18.7926,3800.0
2007-09-24 12:00:00,37.81,37.87,37.78,37.78,5300.0,18.7976,18.8274,18.7827,18.7827,5300.0
2007-09-24 12:05:00,37.82,37.91,37.82,37.88,2300.0,18.8026,18.8473,18.8026,18.8324,2300.0
2007-09-24 12:10:00,37.87,37.87,37.76,37.76,1100.0,18.8274,18.8274,18.7727,18.7727,1100.0
2007-09-24 12:15:00,37.8,37.8,37.73,37.73,900.0,18.7926,18.7926,18.7578,18.7578,900.0
2007-09-24 12:20:00,37.7,37.72,37.59,37.68,2800.0,18.7429,18.7528,18.6882,18.733,2800.0
2007-09-24 12:25:00,37.65,37.75,37.63,37.75,3000.0,18.718,18.7678,18.7081,18.7678,3000.0
2007-09-24 12:30:00,37.75,37.76,37.65,37.74,6700.0,18.7678,18.7727,18.718,18.7628,6700.0
2007-09-24 12:35:00,37.74,37.8,37.74,37.79,3300.0,18.7628,18.7926,18.7628,18.7876,3300.0
2007-09-24 12:40:00,37.79,37.79,37.75,37.78,1000.0,18.7876,18.7876,18.7678,18.7827,1000.0
2007-09-24 12:45:00,37.77,37.78,37.76,37.78,1300.0,18.7777,18.7827,18.7727,18.7827,1300.0
2007-09-24 12:50:00,37.77,37.77,37.66,37.66,2800.0,18.7777,18.7777,18.723,18.723,2800.0
2007-09-24 12:55:00,37.73,37.73,37.69,37.72,3200.0,18.7578,18.7578,18.7379,18.7528,3200.0
2007-09-24 13:00:00,37.72,37.72,37.71,37.71,2500.0,18.7528,18.7528,18.7479,18.7479,2500.0
2007-09-24 13:05:00,37.72,37.74,37.72,37.73,2500.0,18.7528,18.7628,18.7528,18.7578,2500.0
2007-09-24 13:10:00,37.73,37.73,37.69,37.7,2600.0,18.7578,18.7578,18.7379,18.7429,2600.0
2007-09-24 13:15:00,37.69,37.76,37.65,37.72,4700.0,18.7379,18.7727,18.718,18.7528,4700.0
2007-09-24 13:20:00,37.72,37.72,37.55,37.58,6400.0,18.7528,18.7528,18.6683,18.6832,6400.0
2007-09-24 13:25:00,37.59,37.78,37.59,37.73,8000.0,18.6882,18.7827,18.6882,18.7578,8000.0
2007-09-24 13:30:00,37.74,37.76,37.56,37.65,13800.0,18.7628,18.7727,18.6733,18.718,13800.0
2007-09-24 13:35:00,37.66,37.79,37.65,37.79,5700.0,18.723,18.7876,18.718,18.7876,5700.0
2007-09-24 13:40:00,37.79,37.85,37.72,37.77,8800.0,18.7876,18.8175,18.7528,18.7777,8800.0
2007-09-24 13:45:00,37.77,37.77,37.62,37.65,6000.0,18.7777,18.7777,18.7031,18.718,6000.0
2007-09-24 13:50:00,37.66,37.71,37.62,37.71,3000.0,18.723,18.7479,18.7031,18.7479,3000.0
2007-09-24 13:55:00,37.73,37.73,37.67,37.67,2100.0,18.7578,18.7578,18.728,18.728,2100.0
2007-09-24 14:00:00,37.67,37.73,37.65,37.71,5100.0,18.728,18.7578,18.718,18.7479,5100.0
2007-09-24 14:05:00,37.7,37.75,37.64,37.74,4200.0,18.7429,18.7678,18.7131,18.7628,4200.0
2007-09-24 14:10:00,37.74,37.76,37.7,37.7,3100.0,18.7628,18.7727,18.7429,18.7429,3100.0
2007-09-24 14:15:00,37.75,37.75,37.74,37.75,2200.0,18.7678,18.7678,18.7628,18.7678,2200.0
2007-09-24 14:20:00,37.75,37.8,37.73,37.73,3900.0,18.7678,18.7926,18.7578,18.7578,3900.0
2007-09-24 14:25:00,37.75,37.75,37.63,37.68,1800.0,18.7678,18.7678,18.7081,18.733,1800.0
2007-09-24 14:30:00,37.65,37.69,37.59,37.68,3700.0,18.718,18.7379,18.6882,18.733,3700.0
2007-09-24 14:35:00,37.68,37.82,37.63,37.82,3800.0,18.733,18.8026,18.7081,18.8026,3800.0
2007-09-24 14:40:00,37.83,37.87,37.81,37.86,2800.0,18.8075,18.8274,18.7976,18.8224,2800.0
2007-09-24 14:45:00,37.86,37.86,37.77,37.78,4300.0,18.8224,18.8224,18.7777,18.7827,4300.0
2007-09-24 14:50:00,37.8,37.89,37.79,37.89,6600.0,18.7926,18.8374,18.7876,18.8374,6600.0
2007-09-24 14:55:00,37.84,37.89,37.82,37.89,1900.0,18.8125,18.8374,18.8026,18.8374,1900.0
2007-09-24 15:00:00,37.89,37.89,37.71,37.78,4800.0,18.8374,18.8374,18.7479,18.7827,4800.0
2007-09-24 15:05:00,37.83,37.95,37.77,37.9,3700.0,18.8075,18.8672,18.7777,18.8423,3700.0
2007-09-24 15:10:00,37.9,37.9,37.85,37.87,2300.0,18.8423,18.8423,18.8175,18.8274,2300.0
2007-09-24 15:15:00,37.89,38.22,37.89,38.2,13000.0,18.8374,19.0014,18.8374,18.9915,13000.0
2007-09-24 15:20:00,38.2,38.26,38.17,38.22,7100.0,18.9915,19.0213,18.9766,19.0014,7100.0
2007-09-24 15:25:00,38.22,38.27,38.2,38.2,4900.0,19.0014,19.0263,18.9915,18.9915,4900.0
2007-09-24 15:30:00,38.2,38.21,38.0,38.0,4700.0,18.9915,18.9965,18.892,18.892,4700.0
2007-09-24 15:35:00,38.03,38.05,37.9,37.97,3900.0,18.907,18.9169,18.8423,18.8771,3900.0
2007-09-24 15:40:00,37.97,38.07,37.93,38.02,3300.0,18.8771,18.9268,18.8572,18.902,3300.0
2007-09-24 15:45:00,38.04,38.12,38.04,38.07,3700.0,18.9119,18.9517,18.9119,18.9268,3700.0
2007-09-24 15:50:00,38.07,38.21,38.07,38.17,5100.0,18.9268,18.9965,18.9268,18.9766,5100.0
2007-09-24 15:55:00,38.16,38.22,37.91,38.09,10400.0,18.9716,19.0014,18.8473,18.9368,10400.0
2007-09-25 09:35:00,37.69,37.91,37.49,37.49,3500.0,18.7379,18.8473,18.6385,18.6385,3500.0
2007-09-25 09:40:00,37.42,37.57,37.42,37.57,9300.0,18.6037,18.6783,18.6037,18.6783,9300.0
2007-09-25 09:45:00,37.49,37.6,37.42,37.59,1200.0,18.6385,18.6932,18.6037,18.6882,1200.0
2007-09-25 09:50:00,37.6,37.71,37.6,37.62,1600.0,18.6932,18.7479,18.6932,18.7031,1600.0
2007-09-25 09:55:00,37.59,37.6,37.42,37.42,1900.0,18.6882,18.6932,18.6037,18.6037,1900.0
2007-09-25 10:00:00,37.42,37.44,37.04,37.42,4100.0,18.6037,18.6136,18.4148,18.6037,4100.0
2007-09-25 10:05:00,37.48,37.58,37.44,37.58,900.0,18.6335,18.6832,18.6136,18.6832,900.0
2007-09-25 10:10:00,37.58,37.61,37.51,37.61,1100.0,18.6832,18.6982,18.6484,18.6982,1100.0
2007-09-25 10:15:00,37.52,37.64,37.5,37.58,1900.0,18.6534,18.7131,18.6435,18.6832,1900.0
2007-09-25 10:20:00,37.64,37.64,37.56,37.56,1200.0,18.7131,18.7131,18.6733,18.6733,1200.0
2007-09-25 10:25:00,37.56,37.56,37.56,37.56,700.0,18.6733,18.6733,18.6733,18.6733,700.0
2007-09-25 10:30:00,37.51,37.56,37.51,37.53,400.0,18.6484,18.6733,18.6484,18.6584,400.0
2007-09-25 10:35:00,37.56,37.59,37.56,37.59,1200.0,18.6733,18.6882,18.6733,18.6882,1200.0
2007-09-25 10:40:00,37.56,37.61,37.56,37.59,600.0,18.6733,18.6982,18.6733,18.6882,600.0
2007-09-25 10:45:00,37.61,37.61,37.59,37.59,2300.0,18.6982,18.6982,18.6882,18.6882,2300.0
2007-09-25 10:50:00,37.59,37.61,37.59,37.61,800.0,18.6882,18.6982,18.6882,18.6982,800.0
2007-09-25 10:55:00,37.61,37.61,37.59,37.59,1400.0,18.6982,18.6982,18.6882,18.6882,1400.0
2007-09-25 11:00:00,37.59,37.61,37.51,37.51,2600.0,18.6882,18.6982,18.6484,18.6484,2600.0
2007-09-25 11:05:00,37.52,37.57,37.48,37.57,900.0,18.6534,18.6783,18.6335,18.6783,900.0
2007-09-25 11:10:00,37.57,37.57,37.56,37.56,600.0,18.6783,18.6783,18.6733,18.6733,600.0
2007-09-25 11:15:00,37.56,37.56,37.52,37.56,1900.0,18.6733,18.6733,18.6534,18.6733,1900.0
2007-09-25 11:20:00,37.56,37.57,37.5,37.51,3100.0,18.6733,18.6783,18.6435,18.6484,3100.0
2007-09-25 11:25:00,37.44,37.6,37.44,37.57,3400.0,18.6136,18.6932,18.6136,18.6783,3400.0
2007-09-25 11:30:00,37.56,37.56,37.5,37.54,900.0,18.6733,18.6733,18.6435,18.6634,900.0
2007-09-25 11:35:00,37.56,37.56,37.53,37.53,1200.0,18.6733,18.6733,18.6584,18.6584,1200.0
2007-09-25 11:40:00,37.56,37.57,37.56,37.57,700.0,18.6733,18.6783,18.6733,18.6783,700.0
2007-09-25 11:45:00,37.57,37.66,37.57,37.58,3300.0,18.6783,18.723,18.6783,18.6832,3300.0
2007-09-25 11:50:00,37.57,37.62,37.55,37.59,900.0,18.6783,18.7031,18.6683,18.6882,900.0
2007-09-25 11:55:00,37.55,37.75,37.53,37.65,4600.0,18.6683,18.7678,18.6584,18.718,4600.0
2007-09-25 12:00:00,37.65,37.66,37.59,37.66,5100.0,18.718,18.723,18.6882,18.723,5100.0
2007-09-25 12:05:00,37.66,37.66,37.59,37.65,2600.0,18.723,18.723,18.6882,18.718,2600.0
2007-09-25 12:10:00,37.65,37.65,37.56,37.56,1600.0,18.718,18.718,18.6733,18.6733,1600.0
2007-09-25 12:15:00,37.59,37.6,37.55,37.55,800.0,18.6882,18.6932,18.6683,18.6683,800.0
2007-09-25 12:20:00,37.56,37.56,37.54,37.54,1100.0,18.6733,18.6733,18.6634,18.6634,1100.0
2007-09-25 12:25:00,37.54,37.67,37.54,37.67,1100.0,18.6634,18.728,18.6634,18.728,1100.0
2007-09-25 12:30:00,37.65,37.66,37.59,37.59,700.0,18.718,18.723,18.6882,18.6882,700.0
2007-09-25 12:35:00,37.54,37.58,37.53,37.54,1800.0,18.6634,18.6832,18.6584,18.6634,1800.0
2007-09-25 12:40:00,37.54,37.55,37.51,37.51,2400.0,18.6634,18.6683,18.6484,18.6484,2400.0
2007-09-25 12:45:00,37.5,37.56,37.5,37.54,3600.0,18.6435,18.6733,18.6435,18.6634,3600.0
2007-09-25 12:50:00,37.52,37.52,37.48,37.48,700.0,18.6534,18.6534,18.6335,18.6335,700.0
2007-09-25 12:55:00,37.48,37.48,37.42,37.42,500.0,18.6335,18.6335,18.6037,18.6037,500.0
2007-09-25 13:00:00,37.46,37.46,37.4,37.45,1200.0,18.6236,18.6236,18.5938,18.6186,1200.0
2007-09-25 13:05:00,37.46,37.48,37.45,37.48,900.0,18.6236,18.6335,18.6186,18.6335,900.0
2007-09-25 13:10:00,37.57,37.58,37.52,37.52,400.0,18.6783,18.6832,18.6534,18.6534,400.0
2007-09-25 13:15:00,37.59,37.61,37.54,37.59,3000.0,18.6882,18.6982,18.6634,18.6882,3000.0
2007-09-25 13:20:00,37.59,37.61,37.58,37.58,700.0,18.6882,18.6982,18.6832,18.6832,700.0
2007-09-25 13:25:00,37.61,37.61,37.58,37.58,300.0,18.6982,18.6982,18.6832,18.6832,300.0
2007-09-25 13:30:00,37.6,37.6,37.6,37.6,200.0,18.6932,18.6932,18.6932,18.6932,200.0
2007-09-25 13:35:00,37.6,37.6,37.58,37.58,300.0,18.6932,18.6932,18.6832,18.6832,300.0
2007-09-25 13:40:00,37.58,37.58,37.53,37.53,1300.0,18.6832,18.6832,18.6584,18.6584,1300.0
2007-09-25 13:45:00,37.49,37.49,37.46,37.46,1300.0,18.6385,18.6385,18.6236,18.6236,1300.0
2007-09-25 13:50:00,37.46,37.48,37.4,37.45,1700.0,18.6236,18.6335,18.5938,18.6186,1700.0
2007-09-25 13:55:00,37.48,37.6,37.48,37.54,1300.0,18.6335,18.6932,18.6335,18.6634,1300.0
2007-09-25 14:00:00,37.56,37.56,37.55,37.56,3100.0,18.6733,18.6733,18.6683,18.6733,3100.0
2007-09-25 14:05:00,37.56,37.58,37.56,37.56,1900.0,18.6733,18.6832,18.6733,18.6733,1900.0
2007-09-25 14:10:00,37.57,37.64,37.56,37.64,3100.0,18.6783,18.7131,18.6733,18.7131,3100.0
2007-09-25 14:15:00,37.61,37.65,37.61,37.65,2200.0,18.6982,18.718,18.6982,18.718,2200.0
2007-09-25 14:20:00,37.64,37.7,37.64,37.7,4500.0,18.7131,18.7429,18.7131,18.7429,4500.0
2007-09-25 14:25:00,37.7,37.77,37.7,37.74,2500.0,18.7429,18.7777,18.7429,18.7628,2500.0
2007-09-25 14:30:00,37.71,37.72,37.7,37.71,2200.0,18.7479,18.7528,18.7429,18.7479,2200.0
2007-09-25 14:35:00,37.73,37.74,37.7,37.74,2100.0,18.7578,18.7628,18.7429,18.7628,2100.0
2007-09-25 14:40:00,37.72,37.74,37.69,37.72,3700.0,18.7528,18.7628,18.7379,18.7528,3700.0
2007-09-25 14:45:00,37.72,37.8,37.72,37.73,4900.0,18.7528,18.7926,18.7528,18.7578,4900.0
2007-09-25 14:50:00,37.75,37.75,37.68,37.7,2900.0,18.7678,18.7678,18.733,18.7429,2900.0
2007-09-25 14:55:00,37.66,37.76,37.66,37.76,4600.0,18.723,18.7727,18.723,18.7727,4600.0
2007-09-25 15:00:00,37.79,37.85,37.75,37.75,2800.0,18.7876,18.8175,18.7678,18.7678,2800.0
2007-09-25 15:05:00,37.79,37.79,37.75,37.76,1500.0,18.7876,18.7876,18.7678,18.7727,1500.0
2007-09-25 15:10:00,37.74,37.75,37.67,37.72,7100.0,18.7628,18.7678,18.728,18.7528,7100.0
2007-09-25 15:15:00,37.72,37.82,37.72,37.78,3800.0,18.7528,18.8026,18.7528,18.7827,3800.0
2007-09-25 15:20:00,37.77,37.79,37.75,37.75,2300.0,18.7777,18.7876,18.7678,18.7678,2300.0
2007-09-25 15:25:00,37.75,37.8,37.74,37.75,3200.0,18.7678,18.7926,18.7628,18.7678,3200.0
2007-09-25 15:30:00,37.78,37.78,37.66,37.66,4200.0,18.7827,18.7827,18.723,18.723,4200.0
2007-09-25 15:35:00,37.66,37.74,37.66,37.69,1900.0,18.723,18.7628,18.723,18.7379,1900.0
2007-09-25 15:40:00,37.69,37.72,37.67,37.67,1700.0,18.7379,18.7528,18.728,18.728,1700.0
2007-09-25 15:45:00,37.69,37.72,37.67,37.69,3900.0,18.7379,18.7528,18.728,18.7379,3900.0
2007-09-25 15:50:00,37.71,37.72,37.66,37.69,2600.0,18.7479,18.7528,18.723,18.7379,2600.0
2007-09-25 15:55:00,37.7,37.83,37.67,37.83,6800.0,18.7429,18.8075,18.728,18.8075,6800.0
2007-09-26 09:35:00,37.92,38.05,37.75,38.05,4200.0,18.8523,18.9169,18.7678,18.9169,4200.0
2007-09-26 09:40:00,38.05,38.14,37.96,38.02,3200.0,18.9169,18.9617,18.8722,18.902,3200.0
2007-09-26 09:45:00,38.02,38.04,38.0,38.0,1600.0,18.902,18.9119,18.892,18.892,1600.0
2007-09-26 09:50:00,37.95,37.95,37.74,37.95,5400.0,18.8672,18.8672,18.7628,18.8672,5400.0
2007-09-26 09:55:00,37.96,38.03,37.92,38.03,2000.0,18.8722,18.907,18.8523,18.907,2000.0
2007-09-26 10:00:00,38.04,38.04,37.92,38.02,1700.0,18.9119,18.9119,18.8523,18.902,1700.0
2007-09-26 10:05:00,37.93,38.0,37.93,37.97,1600.0,18.8572,18.892,18.8572,18.8771,1600.0
2007-09-26 10:10:00,38.02,38.3,38.02,38.24,3800.0,18.902,19.0412,18.902,19.0114,3800.0
2007-09-26 10:15:00,38.21,38.22,38.11,38.19,1400.0,18.9965,19.0014,18.9467,18.9865,1400.0
2007-09-26 10:20:00,38.17,38.24,38.17,38.24,300.0,18.9766,19.0114,18.9766,19.0114,300.0
2007-09-26 10:25:00,38.22,38.25,38.22,38.25,200.0,19.0014,19.0163,19.0014,19.0163,200.0
2007-09-26 10:30:00,38.21,38.23,38.18,38.18,700.0,18.9965,19.0064,18.9815,18.9815,700.0
2007-09-26 10:35:00,38.12,38.12,38.0,38.03,3500.0,18.9517,18.9517,18.892,18.907,3500.0
2007-09-26 10:40:00,38.03,38.06,37.98,38.0,7600.0,18.907,18.9219,18.8821,18.892,7600.0
2007-09-26 10:45:00,38.0,38.0,37.85,37.94,7900.0,18.892,18.892,18.8175,18.8622,7900.0
2007-09-26 10:50:00,37.93,37.98,37.93,37.98,2300.0,18.8572,18.8821,18.8572,18.8821,2300.0
2007-09-26 10:55:00,38.02,38.07,37.96,37.96,1800.0,18.902,18.9268,18.8722,18.8722,1800.0
2007-09-26 11:00:00,37.99,38.02,37.9,37.93,9600.0,18.8871,18.902,18.8423,18.8572,9600.0
2007-09-26 11:05:00,37.97,38.05,37.97,38.01,2000.0,18.8771,18.9169,18.8771,18.897,2000.0
2007-09-26 11:10:00,38.05,38.1,37.93,38.06,4200.0,18.9169,18.9418,18.8572,18.9219,4200.0
2007-09-26 11:15:00,38.07,38.07,37.93,38.0,3500.0,18.9268,18.9268,18.8572,18.892,3500.0
2007-09-26 11:20:00,38.0,38.01,37.91,37.93,3000.0,18.892,18.897,18.8473,18.8572,3000.0
2007-09-26 11:25:00,37.97,37.99,37.93,37.93,2000.0,18.8771,18.8871,18.8572,18.8572,2000.0
2007-09-26 11:30:00,38.0,38.01,37.89,37.89,4600.0,18.892,18.897,18.8374,18.8374,4600.0
2007-09-26 11:35:00,37.93,37.99,37.88,37.92,2100.0,18.8572,18.8871,18.8324,18.8523,2100.0
2007-09-26 11:40:00,37.95,38.02,37.94,38.01,5400.0,18.8672,18.902,18.8622,18.897,5400.0
2007-09-26 11:45:00,38.03,38.04,38.0,38.04,1000.0,18.907,18.9119,18.892,18.9119,1000.0
2007-09-26 11:50:00,38.04,38.06,38.04,38.04,900.0,18.9119,18.9219,18.9119,18.9119,900.0
2007-09-26 11:55:00,38.05,38.05,38.04,38.04,600.0,18.9169,18.9169,18.9119,18.9119,600.0
2007-09-26 12:00:00,38.01,38.01,38.01,38.01,100.0,18.897,18.897,18.897,18.897,100.0
2007-09-26 12:05:00,38.01,38.1,38.01,38.09,5200.0,18.897,18.9418,18.897,18.9368,5200.0
2007-09-26 12:10:00,38.1,38.1,38.1,38.1,600.0,18.9418,18.9418,18.9418,18.9418,600.0
2007-09-26 12:15:00,38.1,38.23,38.09,38.22,6000.0,18.9418,19.0064,18.9368,19.0014,6000.0
2007-09-26 12:20:00,38.18,38.19,38.18,38.19,300.0,18.9815,18.9865,18.9815,18.9865,300.0
2007-09-26 12:25:00,38.21,38.26,38.18,38.26,1200.0,18.9965,19.0213,18.9815,19.0213,1200.0
2007-09-26 12:30:00,38.26,38.28,38.26,38.27,1300.0,19.0213,19.0313,19.0213,19.0263,1300.0
2007-09-26 12:35:00,38.26,38.27,38.21,38.22,1300.0,19.0213,19.0263,18.9965,19.0014,1300.0
2007-09-26 12:40:00,38.2,38.21,38.2,38.21,1100.0,18.9915,18.9965,18.9915,18.9965,1100.0
2007-09-26 12:45:00,38.21,38.21,38.2,38.2,1100.0,18.9965,18.9965,18.9915,18.9915,1100.0
2007-09-26 12:50:00,38.15,38.19,38.13,38.15,800.0,18.9666,18.9865,18.9567,18.9666,800.0
2007-09-26 12:55:00,38.19,38.19,38.14,38.14,600.0,18.9865,18.9865,18.9617,18.9617,600.0
2007-09-26 13:00:00,38.19,38.24,38.19,38.21,1500.0,18.9865,19.0114,18.9865,18.9965,1500.0
2007-09-26 13:05:00,38.22,38.24,38.22,38.22,1000.0,19.0014,19.0114,19.0014,19.0014,1000.0
2007-09-26 13:10:00,38.23,38.24,38.22,38.24,2300.0,19.0064,19.0114,19.0014,19.0114,2300.0
2007-09-26 13:15:00,38.22,38.35,38.22,38.28,6200.0,19.0014,19.0661,19.0014,19.0313,6200.0
2007-09-26 13:20:00,38.28,38.29,38.26,38.27,2300.0,19.0313,19.0362,19.0213,19.0263,2300.0
2007-09-26 13:25:00,38.27,38.3,38.23,38.25,3500.0,19.0263,19.0412,19.0064,19.0163,3500.0
2007-09-26 13:30:00,38.25,38.25,38.14,38.17,2300.0,19.0163,19.0163,18.9617,18.9766,2300.0
2007-09-26 13:35:00,38.2,38.25,38.12,38.25,4700.0,18.9915,19.0163,18.9517,19.0163,4700.0
2007-09-26 13:40:00,38.26,38.26,38.15,38.17,7100.0,19.0213,19.0213,18.9666,18.9766,7100.0
2007-09-26 13:45:00,38.15,38.39,38.15,38.39,4100.0,18.9666,19.0859,18.9666,19.0859,4100.0
2007-09-26 13:50:00,38.35,38.36,38.25,38.25,1200.0,19.0661,19.071,19.0163,19.0163,1200.0
2007-09-26 13:55:00,38.23,38.23,38.12,38.22,3400.0,19.0064,19.0064,18.9517,19.0014,3400.0
2007-09-26 14:00:00,38.22,38.32,38.22,38.28,3400.0,19.0014,19.0511,19.0014,19.0313,3400.0
2007-09-26 14:05:00,38.29,38.45,38.28,38.4,9100.0,19.0362,19.1158,19.0313,19.0909,9100.0
2007-09-26 14:10:00,38.39,38.51,38.34,38.51,11500.0,19.0859,19.1456,19.0611,19.1456,11500.0
2007-09-26 14:15:00,38.47,38.66,38.47,38.65,8900.0,19.1257,19.2202,19.1257,19.2152,8900.0
2007-09-26 14:20:00,38.64,38.76,38.64,38.66,6400.0,19.2102,19.2699,19.2102,19.2202,6400.0
2007-09-26 14:25:00,38.65,38.65,38.58,38.6,1900.0,19.2152,19.2152,19.1804,19.1903,1900.0
2007-09-26 14:30:00,38.6,38.73,38.58,38.64,5100.0,19.1903,19.255,19.1804,19.2102,5100.0
2007-09-26 14:35:00,38.66,38.75,38.66,38.74,2700.0,19.2202,19.2649,19.2202,19.2599,2700.0
2007-09-26 14:40:00,38.74,38.75,38.62,38.65,7800.0,19.2599,19.2649,19.2003,19.2152,7800.0
2007-09-26 14:45:00,38.65,38.66,38.64,38.64,1000.0,19.2152,19.2202,19.2102,19.2102,1000.0
2007-09-26 14:50:00,38.65,38.75,38.65,38.65,3300.0,19.2152,19.2649,19.2152,19.2152,3300.0
2007-09-26 14:55:00,38.69,38.76,38.68,38.73,2200.0,19.2351,19.2699,19.2301,19.255,2200.0
2007-09-26 15:00:00,38.68,38.68,38.64,38.65,4200.0,19.2301,19.2301,19.2102,19.2152,4200.0
2007-09-26 15:05:00,38.65,38.89,38.62,38.82,5300.0,19.2152,19.3345,19.2003,19.2997,5300.0
2007-09-26 15:10:00,38.85,38.88,38.82,38.88,2100.0,19.3146,19.3295,19.2997,19.3295,2100.0
2007-09-26 15:15:00,38.91,39.0,38.85,39.0,4000.0,19.3445,19.3892,19.3146,19.3892,4000.0
2007-09-26 15:20:00,39.0,39.02,38.88,38.89,5000.0,19.3892,19.3992,19.3295,19.3345,5000.0
2007-09-26 15:25:00,38.87,39.0,38.83,38.91,3600.0,19.3246,19.3892,19.3047,19.3445,3600.0
2007-09-26 15:30:00,38.91,38.98,38.8,38.81,3400.0,19.3445,19.3793,19.2898,19.2947,3400.0
2007-09-26 15:35:00,38.79,38.82,38.69,38.73,5300.0,19.2848,19.2997,19.2351,19.255,5300.0
2007-09-26 15:40:00,38.77,38.88,38.77,38.81,3900.0,19.2749,19.3295,19.2749,19.2947,3900.0
2007-09-26 15:45:00,38.81,38.81,38.69,38.7,9300.0,19.2947,19.2947,19.2351,19.2401,9300.0
2007-09-26 15:50:00,38.74,38.74,38.62,38.66,7100.0,19.2599,19.2599,19.2003,19.2202,7100.0
2007-09-26 15:55:00,38.65,38.71,38.6,38.7,8700.0,19.2152,19.245,19.1903,19.2401,8700.0
2007-09-27 09:30:00,39.02,39.02,39.02,39.02,3800.0,19.3992,19.3992,19.3992,19.3992,3800.0
2007-09-27 09:35:00,39.07,39.11,38.95,39.11,3800.0,19.424,19.4439,19.3643,19.4439,3800.0
2007-09-27 09:40:00,39.21,39.21,39.05,39.05,5900.0,19.4936,19.4936,19.4141,19.4141,5900.0
2007-09-27 09:45:00,39.05,39.09,38.95,39.03,8400.0,19.4141,19.434,19.3643,19.4041,8400.0
2007-09-27 09:50:00,38.97,39.01,38.89,38.96,5800.0,19.3743,19.3942,19.3345,19.3693,5800.0
2007-09-27 09:55:00,39.0,39.16,39.0,39.16,3300.0,19.3892,19.4688,19.3892,19.4688,3300.0
2007-09-27 10:00:00,39.14,39.35,39.13,39.31,8500.0,19.4588,19.5632,19.4538,19.5433,8500.0
2007-09-27 10:05:00,39.31,39.33,39.05,39.14,9300.0,19.5433,19.5533,19.4141,19.4588,9300.0
2007-09-27 10:10:00,39.13,39.13,39.07,39.11,2700.0,19.4538,19.4538,19.424,19.4439,2700.0
2007-09-27 10:15:00,39.1,39.27,39.1,39.26,13400.0,19.4389,19.5234,19.4389,19.5185,13400.0
2007-09-27 10:20:00,39.26,39.28,39.19,39.21,4800.0,19.5185,19.5284,19.4837,19.4936,4800.0
2007-09-27 10:25:00,39.22,39.25,39.22,39.24,5200.0,19.4986,19.5135,19.4986,19.5085,5200.0
2007-09-27 10:30:00,39.24,39.26,39.22,39.26,10200.0,19.5085,19.5185,19.4986,19.5185,10200.0
2007-09-27 10:35:00,39.27,39.48,39.27,39.48,7000.0,19.5234,19.6278,19.5234,19.6278,7000.0
2007-09-27 10:40:00,39.48,39.59,39.43,39.57,6700.0,19.6278,19.6825,19.603,19.6726,6700.0
2007-09-27 10:45:00,39.56,39.56,39.3,39.3,18700.0,19.6676,19.6676,19.5384,19.5384,18700.0
2007-09-27 10:50:00,39.26,39.29,39.2,39.27,4700.0,19.5185,19.5334,19.4886,19.5234,4700.0
2007-09-27 10:55:00,39.29,39.39,39.29,39.39,2100.0,19.5334,19.5831,19.5334,19.5831,2100.0
2007-09-27 11:00:00,39.4,39.41,39.38,39.41,1600.0,19.5881,19.593,19.5781,19.593,1600.0
2007-09-27 11:05:00,39.41,39.48,39.41,39.46,4000.0,19.593,19.6278,19.593,19.6179,4000.0
2007-09-27 11:10:00,39.45,39.47,39.45,39.46,900.0,19.6129,19.6229,19.6129,19.6179,900.0
2007-09-27 11:15:00,39.47,39.54,39.47,39.48,5100.0,19.6229,19.6577,19.6229,19.6278,5100.0
2007-09-27 11:20:00,39.48,39.51,39.37,39.37,3100.0,19.6278,19.6428,19.5732,19.5732,3100.0
2007-09-27 11:25:00,39.42,39.45,39.37,39.4,3300.0,19.598,19.6129,19.5732,19.5881,3300.0
2007-09-27 11:30:00,39.44,39.46,39.4,39.46,800.0,19.608,19.6179,19.5881,19.6179,800.0
2007-09-27 11:35:00,39.4,39.47,39.4,39.47,2100.0,19.5881,19.6229,19.5881,19.6229,2100.0
2007-09-27 11:40:00,39.51,39.51,39.41,39.41,3700.0,19.6428,19.6428,19.593,19.593,3700.0
2007-09-27 11:45:00,39.41,39.44,39.39,39.4,1700.0,19.593,19.608,19.5831,19.5881,1700.0
2007-09-27 11:50:00,39.4,39.45,39.4,39.43,2800.0,19.5881,19.6129,19.5881,19.603,2800.0
2007-09-27 11:55:00,39.44,39.44,39.36,39.4,2200.0,19.608,19.608,19.5682,19.5881,2200.0
2007-09-27 12:00:00,39.39,39.43,39.39,39.42,1300.0,19.5831,19.603,19.5831,19.598,1300.0
2007-09-27 12:05:00,39.38,39.43,39.38,39.38,1900.0,19.5781,19.603,19.5781,19.5781,1900.0
2007-09-27 12:10:00,39.39,39.39,39.37,39.39,1800.0,19.5831,19.5831,19.5732,19.5831,1800.0
2007-09-27 12:15:00,39.4,39.55,39.4,39.42,5900.0,19.5881,19.6626,19.5881,19.598,5900.0
2007-09-27 12:20:00,39.43,39.57,39.43,39.44,7800.0,19.603,19.6726,19.603,19.608,7800.0
2007-09-27 12:25:00,39.44,39.52,39.44,39.52,3000.0,19.608,19.6477,19.608,19.6477,3000.0
2007-09-27 12:30:00,39.53,39.54,39.44,39.54,3900.0,19.6527,19.6577,19.608,19.6577,3900.0
2007-09-27 12:35:00,39.53,39.53,39.47,39.47,5500.0,19.6527,19.6527,19.6229,19.6229,5500.0
2007-09-27 12:40:00,39.47,39.47,39.44,39.47,2400.0,19.6229,19.6229,19.608,19.6229,2400.0
2007-09-27 12:45:00,39.45,39.46,39.45,39.45,2300.0,19.6129,19.6179,19.6129,19.6129,2300.0
2007-09-27 12:50:00,39.45,39.45,39.41,39.44,2300.0,19.6129,19.6129,19.593,19.608,2300.0
2007-09-27 12:55:00,39.43,39.45,39.39,39.39,1900.0,19.603,19.6129,19.5831,19.5831,1900.0
2007-09-27 13:00:00,39.37,39.44,39.36,39.44,3000.0,19.5732,19.608,19.5682,19.608,3000.0
2007-09-27 13:05:00,39.42,39.44,39.39,39.42,3400.0,19.598,19.608,19.5831,19.598,3400.0
2007-09-27 13:10:00,39.41,39.42,39.32,39.34,5300.0,19.593,19.598,19.5483,19.5582,5300.0
2007-09-27 13:15:00,39.34,39.4,39.34,39.4,2300.0,19.5582,19.5881,19.5582,19.5881,2300.0
2007-09-27 13:20:00,39.41,39.42,39.4,39.41,3100.0,19.593,19.598,19.5881,19.593,3100.0
2007-09-27 13:25:00,39.41,39.41,39.35,39.4,16600.0,19.593,19.593,19.5632,19.5881,16600.0
2007-09-27 13:30:00,39.4,39.4,39.34,39.34,1100.0,19.5881,19.5881,19.5582,19.5582,1100.0
2007-09-27 13:35:00,39.31,39.33,39.19,39.2,8500.0,19.5433,19.5533,19.4837,19.4886,8500.0
2007-09-27 13:40:00,39.2,39.2,39.19,39.19,2800.0,19.4886,19.4886,19.4837,19.4837,2800.0
2007-09-27 13:45:00,39.2,39.23,39.17,39.18,2300.0,19.4886,19.5036,19.4737,19.4787,2300.0
2007-09-27 13:50:00,39.22,39.22,39.19,39.21,2100.0,19.4986,19.4986,19.4837,19.4936,2100.0
2007-09-27 13:55:00,39.23,39.23,39.18,39.18,1900.0,19.5036,19.5036,19.4787,19.4787,1900.0
2007-09-27 14:00:00,39.16,39.2,39.16,39.17,3200.0,19.4688,19.4886,19.4688,19.4737,3200.0
2007-09-27 14:05:00,39.19,39.2,39.16,39.16,4000.0,19.4837,19.4886,19.4688,19.4688,4000.0
2007-09-27 14:10:00,39.19,39.2,39.19,39.19,1500.0,19.4837,19.4886,19.4837,19.4837,1500.0
2007-09-27 14:15:00,39.2,39.2,39.17,39.2,4900.0,19.4886,19.4886,19.4737,19.4886,4900.0
2007-09-27 14:20:00,39.2,39.2,39.18,39.19,3600.0,19.4886,19.4886,19.4787,19.4837,3600.0
2007-09-27 14:25:00,39.19,39.23,39.19,39.23,5800.0,19.4837,19.5036,19.4837,19.5036,5800.0
2007-09-27 14:30:00,39.31,39.33,39.3,39.31,2200.0,19.5433,19.5533,19.5384,19.5433,2200.0
2007-09-27 14:35:00,39.32,39.33,39.3,39.31,5900.0,19.5483,19.5533,19.5384,19.5433,5900.0
2007-09-27 14:40:00,39.3,39.47,39.3,39.44,5700.0,19.5384,19.6229,19.5384,19.608,5700.0
2007-09-27 14:45:00,39.45,39.48,39.43,39.46,4500.0,19.6129,19.6278,19.603,19.6179,4500.0
2007-09-27 14:50:00,39.46,39.49,39.46,39.49,1200.0,19.6179,19.6328,19.6179,19.6328,1200.0
2007-09-27 14:55:00,39.53,39.58,39.5,39.56,9200.0,19.6527,19.6776,19.6378,19.6676,9200.0
2007-09-27 15:00:00,39.56,39.68,39.56,39.58,5600.0,19.6676,19.7273,19.6676,19.6776,5600.0
2007-09-27 15:05:00,39.58,39.6,39.58,39.58,6200.0,19.6776,19.6875,19.6776,19.6776,6200.0
2007-09-27 15:10:00,39.59,39.62,39.58,39.59,4000.0,19.6825,19.6974,19.6776,19.6825,4000.0
2007-09-27 15:15:00,39.6,39.6,39.54,39.56,5200.0,19.6875,19.6875,19.6577,19.6676,5200.0
2007-09-27 15:20:00,39.55,39.6,39.55,39.59,8700.0,19.6626,19.6875,19.6626,19.6825,8700.0
2007-09-27 15:25:00,39.6,39.6,39.52,39.56,4400.0,19.6875,19.6875,19.6477,19.6676,4400.0
2007-09-27 15:30:00,39.56,39.56,39.52,39.53,2600.0,19.6676,19.6676,19.6477,19.6527,2600.0
2007-09-27 15:35:00,39.54,39.54,39.53,39.53,2900.0,19.6577,19.6577,19.6527,19.6527,2900.0
2007-09-27 15:40:00,39.53,39.55,39.53,39.55,3200.0,19.6527,19.6626,19.6527,19.6626,3200.0
2007-09-27 15:45:00,39.54,39.57,39.54,39.57,5200.0,19.6577,19.6726,19.6577,19.6726,5200.0
2007-09-27 15:50:00,39.56,39.6,39.56,39.6,6600.0,19.6676,19.6875,19.6676,19.6875,6600.0
2007-09-27 15:55:00,39.59,39.6,39.48,39.54,18400.0,19.6825,19.6875,19.6278,19.6577,18400.0
2007-09-28 09:30:00,39.5,39.5,39.45,39.45,77200.0,19.6378,19.6378,19.6129,19.6129,77200.0
2007-09-28 09:35:00,39.44,39.45,39.12,39.12,3900.0,19.608,19.6129,19.4489,19.4489,3900.0
2007-09-28 09:40:00,39.17,39.18,39.13,39.13,3500.0,19.4737,19.4787,19.4538,19.4538,3500.0
2007-09-28 09:45:00,39.12,39.12,38.94,39.0,3500.0,19.4489,19.4489,19.3594,19.3892,3500.0
2007-09-28 09:50:00,38.97,38.97,38.94,38.95,2100.0,19.3743,19.3743,19.3594,19.3643,2100.0
2007-09-28 09:55:00,38.94,39.06,38.86,39.06,3200.0,19.3594,19.419,19.3196,19.419,3200.0
2007-09-28 10:00:00,39.06,39.15,39.0,39.1,3300.0,19.419,19.4638,19.3892,19.4389,3300.0
2007-09-28 10:05:00,39.1,39.28,39.08,39.2,2800.0,19.4389,19.5284,19.429,19.4886,2800.0
2007-09-28 10:10:00,39.17,39.24,39.16,39.24,2700.0,19.4737,19.5085,19.4688,19.5085,2700.0
2007-09-28 10:15:00,39.22,39.24,39.0,39.0,4600.0,19.4986,19.5085,19.3892,19.3892,4600.0
2007-09-28 10:20:00,39.0,39.12,38.98,39.12,2400.0,19.3892,19.4489,19.3793,19.4489,2400.0
2007-09-28 10:25:00,39.07,39.07,38.94,38.94,2100.0,19.424,19.424,19.3594,19.3594,2100.0
2007-09-28 10:30:00,38.96,38.98,38.75,38.85,6500.0,19.3693,19.3793,19.2649,19.3146,6500.0
2007-09-28 10:35:00,38.85,39.01,38.85,38.97,3700.0,19.3146,19.3942,19.3146,19.3743,3700.0
2007-09-28 10:40:00,39.0,39.03,38.95,38.95,2200.0,19.3892,19.4041,19.3643,19.3643,2200.0
2007-09-28 10:45:00,38.95,38.95,38.9,38.9,5200.0,19.3643,19.3643,19.3395,19.3395,5200.0
2007-09-28 10:50:00,38.91,39.01,38.91,38.96,3700.0,19.3445,19.3942,19.3445,19.3693,3700.0
2007-09-28 10:55:00,38.96,39.01,38.95,39.01,2100.0,19.3693,19.3942,19.3643,19.3942,2100.0
2007-09-28 11:00:00,39.03,39.03,39.01,39.01,1200.0,19.4041,19.4041,19.3942,19.3942,1200.0
2007-09-28 11:05:00,39.01,39.03,38.99,38.99,2700.0,19.3942,19.4041,19.3842,19.3842,2700.0
2007-09-28 11:10:00,38.97,39.06,38.97,39.03,6000.0,19.3743,19.419,19.3743,19.4041,6000.0
2007-09-28 11:15:00,39.03,39.13,38.96,39.08,9800.0,19.4041,19.4538,19.3693,19.429,9800.0
2007-09-28 11:20:00,39.07,39.18,39.07,39.11,1400.0,19.424,19.4787,19.424,19.4439,1400.0
2007-09-28 11:25:00,39.1,39.12,39.05,39.05,3000.0,19.4389,19.4489,19.4141,19.4141,3000.0
2007-09-28 11:30:00,39.05,39.07,39.01,39.01,2900.0,19.4141,19.424,19.3942,19.3942,2900.0
2007-09-28 11:35:00,39.02,39.06,39.01,39.06,3800.0,19.3992,19.419,19.3942,19.419,3800.0
2007-09-28 11:40:00,39.05,39.11,39.05,39.09,4300.0,19.4141,19.4439,19.4141,19.434,4300.0
2007-09-28 11:45:00,39.12,39.16,39.06,39.09,1600.0,19.4489,19.4688,19.419,19.434,1600.0
2007-09-28 11:50:00,39.07,39.13,39.06,39.06,1300.0,19.424,19.4538,19.419,19.419,1300.0
2007-09-28 11:55:00,39.08,39.1,39.07,39.07,500.0,19.429,19.4389,19.424,19.424,500.0
2007-09-28 12:00:00,39.08,39.08,39.05,39.05,1300.0,19.429,19.429,19.4141,19.4141,1300.0
2007-09-28 12:05:00,39.03,39.05,39.01,39.05,2600.0,19.4041,19.4141,19.3942,19.4141,2600.0
2007-09-28 12:10:00,39.05,39.17,39.05,39.13,4100.0,19.4141,19.4737,19.4141,19.4538,4100.0
2007-09-28 12:15:00,39.1,39.1,39.05,39.06,2800.0,19.4389,19.4389,19.4141,19.419,2800.0
2007-09-28 12:20:00,39.06,39.07,39.06,39.06,800.0,19.419,19.424,19.419,19.419,800.0
2007-09-28 12:25:00,39.07,39.08,39.05,39.08,2000.0,19.424,19.429,19.4141,19.429,2000.0
2007-09-28 12:30:00,39.08,39.09,39.07,39.09,2000.0,19.429,19.434,19.424,19.434,2000.0
2007-09-28 12:35:00,39.07,39.17,39.06,39.17,1600.0,19.424,19.4737,19.419,19.4737,1600.0
2007-09-28 12:40:00,39.17,39.23,39.17,39.21,2700.0,19.4737,19.5036,19.4737,19.4936,2700.0
2007-09-28 12:45:00,39.21,39.21,39.15,39.2,2900.0,19.4936,19.4936,19.4638,19.4886,2900.0
2007-09-28 12:50:00,39.19,39.19,39.17,39.18,3300.0,19.4837,19.4837,19.4737,19.4787,3300.0
2007-09-28 12:55:00,39.2,39.2,39.19,39.19,400.0,19.4886,19.4886,19.4837,19.4837,400.0
2007-09-28 13:00:00,39.2,39.21,39.17,39.17,1600.0,19.4886,19.4936,19.4737,19.4737,1600.0
2007-09-28 13:05:00,39.18,39.18,39.08,39.11,2500.0,19.4787,19.4787,19.429,19.4439,2500.0
2007-09-28 13:10:00,39.13,39.13,39.12,39.13,1300.0,19.4538,19.4538,19.4489,19.4538,1300.0
2007-09-28 13:15:00,39.13,39.25,39.13,39.25,4900.0,19.4538,19.5135,19.4538,19.5135,4900.0
2007-09-28 13:20:00,39.26,39.26,39.26,39.26,400.0,19.5185,19.5185,19.5185,19.5185,400.0
2007-09-28 13:25:00,39.26,39.26,39.24,39.25,500.0,19.5185,19.5185,19.5085,19.5135,500.0
2007-09-28 13:30:00,39.24,39.25,39.23,39.25,2000.0,19.5085,19.5135,19.5036,19.5135,2000.0
2007-09-28 13:35:00,39.24,39.27,39.22,39.26,2600.0,19.5085,19.5234,19.4986,19.5185,2600.0
2007-09-28 13:40:00,39.23,39.28,39.23,39.27,1600.0,19.5036,19.5284,19.5036,19.5234,1600.0
2007-09-28 13:45:00,39.27,39.27,39.25,39.25,1100.0,19.5234,19.5234,19.5135,19.5135,1100.0
2007-09-28 13:50:00,39.25,39.25,39.22,39.23,1800.0,19.5135,19.5135,19.4986,19.5036,1800.0
2007-09-28 13:55:00,39.22,39.26,39.22,39.22,1800.0,19.4986,19.5185,19.4986,19.4986,1800.0
2007-09-28 14:00:00,39.24,39.29,39.24,39.27,2400.0,19.5085,19.5334,19.5085,19.5234,2400.0
2007-09-28 14:05:00,39.25,39.25,39.22,39.23,2000.0,19.5135,19.5135,19.4986,19.5036,2000.0
2007-09-28 14:10:00,39.22,39.23,39.21,39.21,8500.0,19.4986,19.5036,19.4936,19.4936,8500.0
2007-09-28 14:15:00,39.21,39.3,39.21,39.28,5300.0,19.4936,19.5384,19.4936,19.5284,5300.0
2007-09-28 14:20:00,39.28,39.28,39.22,39.22,3000.0,19.5284,19.5284,19.4986,19.4986,3000.0
2007-09-28 14:25:00,39.23,39.24,39.21,39.22,4400.0,19.5036,19.5085,19.4936,19.4986,4400.0
2007-09-28 14:30:00,39.22,39.23,39.21,39.21,4200.0,19.4986,19.5036,19.4936,19.4936,4200.0
2007-09-28 14:35:00,39.23,39.26,39.22,39.26,1300.0,19.5036,19.5185,19.4986,19.5185,1300.0
2007-09-28 14:40:00,39.25,39.29,39.25,39.29,1900.0,19.5135,19.5334,19.5135,19.5334,1900.0
2007-09-28 14:45:00,39.26,39.28,39.26,39.26,6100.0,19.5185,19.5284,19.5185,19.5185,6100.0
2007-09-28 14:50:00,39.27,39.28,39.26,39.26,5000.0,19.5234,19.5284,19.5185,19.5185,5000.0
2007-09-28 14:55:00,39.26,39.29,39.26,39.27,4600.0,19.5185,19.5334,19.5185,19.5234,4600.0
2007-09-28 15:00:00,39.27,39.29,39.26,39.26,9600.0,19.5234,19.5334,19.5185,19.5185,9600.0
2007-09-28 15:05:00,39.26,39.32,39.26,39.29,9000.0,19.5185,19.5483,19.5185,19.5334,9000.0
2007-09-28 15:10:00,39.29,39.3,39.26,39.26,6400.0,19.5334,19.5384,19.5185,19.5185,6400.0
2007-09-28 15:15:00,39.26,39.28,39.26,39.26,6800.0,19.5185,19.5284,19.5185,19.5185,6800.0
2007-09-28 15:20:00,39.26,39.29,39.26,39.28,4900.0,19.5185,19.5334,19.5185,19.5284,4900.0
2007-09-28 15:25:00,39.29,39.33,39.26,39.26,4900.0,19.5334,19.5533,19.5185,19.5185,4900.0
2007-09-28 15:30:00,39.28,39.31,39.27,39.3,3600.0,19.5284,19.5433,19.5234,19.5384,3600.0
2007-09-28 15:35:00,39.3,39.31,39.26,39.26,9000.0,19.5384,19.5433,19.5185,19.5185,9000.0
2007-09-28 15:40:00,39.26,39.33,39.26,39.27,8300.0,19.5185,19.5533,19.5185,19.5234,8300.0
2007-09-28 15:45:00,39.28,39.33,39.28,39.33,5400.0,19.5284,19.5533,19.5284,19.5533,5400.0
2007-09-28 15:50:00,39.32,39.33,39.26,39.26,5500.0,19.5483,19.5533,19.5185,19.5185,5500.0
2007-09-28 15:55:00,39.26,39.28,39.26,39.28,16000.0,19.5185,19.5284,19.5185,19.5284,16000.0
2007-10-01 09:35:00,39.64,39.64,39.35,39.56,5300.0,19.7074,19.7074,19.5632,19.6676,5300.0
2007-10-01 09:40:00,39.62,39.85,39.62,39.85,3500.0,19.6974,19.8118,19.6974,19.8118,3500.0
2007-10-01 09:45:00,39.87,40.14,39.87,40.05,10000.0,19.8217,19.956,19.8217,19.9112,10000.0
2007-10-01 09:50:00,40.04,40.07,39.86,39.99,20100.0,19.9063,19.9212,19.8168,19.8814,20100.0
2007-10-01 09:55:00,40.0,40.0,39.67,39.67,10800.0,19.8864,19.8864,19.7223,19.7223,10800.0
2007-10-01 10:00:00,39.67,39.89,39.67,39.76,11100.0,19.7223,19.8317,19.7223,19.767,11100.0
2007-10-01 10:05:00,39.76,39.98,39.71,39.94,14700.0,19.767,19.8764,19.7422,19.8565,14700.0
2007-10-01 10:10:00,39.96,40.1,39.87,39.91,7600.0,19.8665,19.9361,19.8217,19.8416,7600.0
2007-10-01 10:15:00,39.99,40.0,39.86,39.89,5600.0,19.8814,19.8864,19.8168,19.8317,5600.0
2007-10-01 10:20:00,39.87,39.95,39.85,39.9,5500.0,19.8217,19.8615,19.8118,19.8367,5500.0
2007-10-01 10:25:00,39.89,39.89,39.8,39.84,4600.0,19.8317,19.8317,19.7869,19.8068,4600.0
2007-10-01 10:30:00,39.85,39.86,39.8,39.8,1600.0,19.8118,19.8168,19.7869,19.7869,1600.0
2007-10-01 10:35:00,39.8,39.84,39.78,39.83,4300.0,19.7869,19.8068,19.777,19.8018,4300.0
2007-10-01 10:40:00,39.81,39.81,39.76,39.78,3400.0,19.7919,19.7919,19.767,19.777,3400.0
2007-10-01 10:45:00,39.78,39.79,39.76,39.79,4800.0,19.777,19.782,19.767,19.782,4800.0
2007-10-01 10:50:00,39.79,39.8,39.77,39.8,3900.0,19.782,19.7869,19.772,19.7869,3900.0
2007-10-01 10:55:00,39.79,39.84,39.79,39.82,3400.0,19.782,19.8068,19.782,19.7969,3400.0
2007-10-01 11:00:00,39.84,39.87,39.83,39.85,1600.0,19.8068,19.8217,19.8018,19.8118,1600.0
2007-10-01 11:05:00,39.82,39.87,39.81,39.81,1600.0,19.7969,19.8217,19.7919,19.7919,1600.0
2007-10-01 11:10:00,39.86,39.99,39.85,39.97,2600.0,19.8168,19.8814,19.8118,19.8715,2600.0
2007-10-01 11:15:00,39.98,40.06,39.98,40.03,4600.0,19.8764,19.9162,19.8764,19.9013,4600.0
2007-10-01 11:20:00,40.04,40.05,40.04,40.05,900.0,19.9063,19.9112,19.9063,19.9112,900.0
2007-10-01 11:25:00,40.05,40.05,40.02,40.02,1600.0,19.9112,19.9112,19.8963,19.8963,1600.0
2007-10-01 11:30:00,40.03,40.2,40.03,40.2,6100.0,19.9013,19.9858,19.9013,19.9858,6100.0
2007-10-01 11:35:00,40.21,40.25,40.21,40.25,1500.0,19.9908,20.0107,19.9908,20.0107,1500.0
2007-10-01 11:40:00,40.26,40.4,40.21,40.34,8000.0,20.0156,20.0852,19.9908,20.0554,8000.0
2007-10-01 11:45:00,40.34,40.51,40.34,40.47,5700.0,20.0554,20.1399,20.0554,20.12,5700.0
2007-10-01 11:50:00,40.49,40.69,40.48,40.63,5400.0,20.13,20.2294,20.125,20.1996,5400.0
2007-10-01 11:55:00,40.65,40.65,40.61,40.62,2000.0,20.2095,20.2095,20.1896,20.1946,2000.0
2007-10-01 12:00:00,40.62,40.62,40.52,40.6,2200.0,20.1946,20.1946,20.1449,20.1847,2200.0
2007-10-01 12:05:00,40.62,40.67,40.6,40.61,3500.0,20.1946,20.2195,20.1847,20.1896,3500.0
2007-10-01 12:10:00,40.61,40.69,40.57,40.64,2700.0,20.1896,20.2294,20.1697,20.2045,2700.0
2007-10-01 12:15:00,40.63,40.75,40.61,40.7,2100.0,20.1996,20.2592,20.1896,20.2344,2100.0
2007-10-01 12:20:00,40.7,40.81,40.64,40.66,4900.0,20.2344,20.2891,20.2045,20.2145,4900.0
2007-10-01 12:25:00,40.67,40.7,40.63,40.65,2900.0,20.2195,20.2344,20.1996,20.2095,2900.0
2007-10-01 12:30:00,40.66,40.69,40.64,40.64,2100.0,20.2145,20.2294,20.2045,20.2045,2100.0
2007-10-01 12:35:00,40.63,40.67,40.62,40.66,1400.0,20.1996,20.2195,20.1946,20.2145,1400.0
2007-10-01 12:40:00,40.64,40.67,40.63,40.65,1500.0,20.2045,20.2195,20.1996,20.2095,1500.0
2007-10-01 12:45:00,40.65,40.66,40.64,40.65,1600.0,20.2095,20.2145,20.2045,20.2095,1600.0
2007-10-01 12:50:00,40.65,40.67,40.63,40.63,6800.0,20.2095,20.2195,20.1996,20.1996,6800.0
2007-10-01 12:55:00,40.63,40.65,40.57,40.6,1700.0,20.1996,20.2095,20.1697,20.1847,1700.0
2007-10-01 13:00:00,40.6,40.65,40.6,40.64,1100.0,20.1847,20.2095,20.1847,20.2045,1100.0
2007-10-01 13:05:00,40.65,40.68,40.65,40.67,2400.0,20.2095,20.2244,20.2095,20.2195,2400.0
2007-10-01 13:10:00,40.68,40.71,40.66,40.69,6000.0,20.2244,20.2393,20.2145,20.2294,6000.0
2007-10-01 13:15:00,40.7,40.7,40.69,40.69,5300.0,20.2344,20.2344,20.2294,20.2294,5300.0
2007-10-01 13:20:00,40.68,40.72,40.67,40.71,2900.0,20.2244,20.2443,20.2195,20.2393,2900.0
2007-10-01 13:25:00,40.71,40.8,40.71,40.77,3400.0,20.2393,20.2841,20.2393,20.2692,3400.0
2007-10-01 13:30:00,40.76,40.8,40.76,40.78,1800.0,20.2642,20.2841,20.2642,20.2742,1800.0
2007-10-01 13:35:00,40.76,40.8,40.73,40.8,3800.0,20.2642,20.2841,20.2493,20.2841,3800.0
2007-10-01 13:40:00,40.81,40.88,40.81,40.86,5000.0,20.2891,20.3239,20.2891,20.3139,5000.0
2007-10-01 13:45:00,40.86,40.91,40.81,40.91,5100.0,20.3139,20.3388,20.2891,20.3388,5100.0
2007-10-01 13:50:00,40.91,40.95,40.91,40.93,2200.0,20.3388,20.3587,20.3388,20.3487,2200.0
2007-10-01 13:55:00,40.94,40.94,40.89,40.89,3100.0,20.3537,20.3537,20.3288,20.3288,3100.0
2007-10-01 14:00:00,40.94,40.99,40.91,40.98,5200.0,20.3537,20.3786,20.3388,20.3736,5200.0
2007-10-01 14:05:00,40.99,41.11,40.95,41.05,6200.0,20.3786,20.4382,20.3587,20.4084,6200.0
2007-10-01 14:10:00,41.03,41.05,40.99,41.02,10700.0,20.3984,20.4084,20.3786,20.3935,10700.0
2007-10-01 14:15:00,40.99,41.03,40.99,40.99,3700.0,20.3786,20.3984,20.3786,20.3786,3700.0
2007-10-01 14:20:00,40.99,41.0,40.85,40.85,3100.0,20.3786,20.3835,20.309,20.309,3100.0
2007-10-01 14:25:00,40.84,40.86,40.8,40.8,4200.0,20.304,20.3139,20.2841,20.2841,4200.0
2007-10-01 14:30:00,40.77,40.78,40.75,40.75,2400.0,20.2692,20.2742,20.2592,20.2592,2400.0
2007-10-01 14:35:00,40.75,40.77,40.75,40.75,2800.0,20.2592,20.2692,20.2592,20.2592,2800.0
2007-10-01 14:40:00,40.76,40.8,40.69,40.69,7900.0,20.2642,20.2841,20.2294,20.2294,7900.0
2007-10-01 14:45:00,40.67,40.75,40.66,40.75,2100.0,20.2195,20.2592,20.2145,20.2592,2100.0
2007-10-01 14:50:00,40.79,40.98,40.77,40.96,10700.0,20.2791,20.3736,20.2692,20.3636,10700.0
2007-10-01 14:55:00,40.97,41.04,40.94,41.03,4800.0,20.3686,20.4034,20.3537,20.3984,4800.0
2007-10-01 15:00:00,41.02,41.25,41.0,41.15,10500.0,20.3935,20.5078,20.3835,20.4581,10500.0
2007-10-01 15:05:00,41.15,41.16,41.04,41.1,13600.0,20.4581,20.4631,20.4034,20.4332,13600.0
2007-10-01 15:10:00,41.1,41.14,41.0,41.04,8100.0,20.4332,20.4531,20.3835,20.4034,8100.0
2007-10-01 15:15:00,41.04,41.04,40.96,40.96,7200.0,20.4034,20.4034,20.3636,20.3636,7200.0
2007-10-01 15:20:00,40.98,41.0,40.94,40.95,7700.0,20.3736,20.3835,20.3537,20.3587,7700.0
2007-10-01 15:25:00,40.95,40.95,40.78,40.83,8500.0,20.3587,20.3587,20.2742,20.299,8500.0
2007-10-01 15:30:00,40.84,40.86,40.8,40.82,4700.0,20.304,20.3139,20.2841,20.294,4700.0
2007-10-01 15:35:00,40.83,40.83,40.68,40.69,26900.0,20.299,20.299,20.2244,20.2294,26900.0
2007-10-01 15:40:00,40.71,40.82,40.7,40.77,5400.0,20.2393,20.294,20.2344,20.2692,5400.0
2007-10-01 15:45:00,40.76,40.79,40.67,40.76,13700.0,20.2642,20.2791,20.2195,20.2642,13700.0
2007-10-01 15:50:00,40.77,40.81,40.73,40.8,9200.0,20.2692,20.2891,20.2493,20.2841,9200.0
2007-10-01 15:55:00,40.81,40.99,40.79,40.81,20200.0,20.2891,20.3786,20.2791,20.2891,20200.0
2007-10-02 09:35:00,41.0,41.0,40.73,40.87,2900.0,20.3835,20.3835,20.2493,20.3189,2900.0
2007-10-02 09:40:00,40.88,41.14,40.84,41.1,2800.0,20.3239,20.4531,20.304,20.4332,2800.0
2007-10-02 09:45:00,40.99,41.0,40.93,40.97,2400.0,20.3786,20.3835,20.3487,20.3686,2400.0
2007-10-02 09:50:00,41.0,41.03,40.97,41.0,2200.0,20.3835,20.3984,20.3686,20.3835,2200.0
2007-10-02 09:55:00,41.0,41.04,40.97,41.0,900.0,20.3835,20.4034,20.3686,20.3835,900.0
2007-10-02 10:00:00,40.99,41.04,40.92,41.0,3400.0,20.3786,20.4034,20.3438,20.3835,3400.0
2007-10-02 10:05:00,41.0,41.05,40.95,41.0,4000.0,20.3835,20.4084,20.3587,20.3835,4000.0
2007-10-02 10:10:00,41.04,41.07,41.0,41.07,5400.0,20.4034,20.4183,20.3835,20.4183,5400.0
2007-10-02 10:15:00,41.07,41.18,41.07,41.08,3600.0,20.4183,20.473,20.4183,20.4233,3600.0
2007-10-02 10:20:00,41.11,41.11,41.06,41.07,12000.0,20.4382,20.4382,20.4134,20.4183,12000.0
2007-10-02 10:25:00,41.06,41.14,41.06,41.13,3100.0,20.4134,20.4531,20.4134,20.4482,3100.0
2007-10-02 10:30:00,41.11,41.12,41.08,41.09,3400.0,20.4382,20.4432,20.4233,20.4283,3400.0
2007-10-02 10:35:00,41.08,41.08,40.86,40.86,4100.0,20.4233,20.4233,20.3139,20.3139,4100.0
2007-10-02 10:40:00,40.86,40.93,40.84,40.93,2900.0,20.3139,20.3487,20.304,20.3487,2900.0
2007-10-02 10:45:00,40.94,40.95,40.84,40.87,1900.0,20.3537,20.3587,20.304,20.3189,1900.0
2007-10-02 10:50:00,40.87,40.97,40.87,40.93,3800.0,20.3189,20.3686,20.3189,20.3487,3800.0
2007-10-02 10:55:00,40.87,40.95,40.77,40.81,8800.0,20.3189,20.3587,20.2692,20.2891,8800.0
2007-10-02 11:00:00,40.82,40.86,40.73,40.78,5000.0,20.294,20.3139,20.2493,20.2742,5000.0
2007-10-02 11:05:00,40.78,40.78,40.75,40.75,700.0,20.2742,20.2742,20.2592,20.2592,700.0
2007-10-02 11:10:00,40.75,40.78,40.69,40.69,1900.0,20.2592,20.2742,20.2294,20.2294,1900.0
2007-10-02 11:15:00,40.69,40.69,40.55,40.64,3700.0,20.2294,20.2294,20.1598,20.2045,3700.0
2007-10-02 11:20:00,40.64,40.68,40.63,40.64,1900.0,20.2045,20.2244,20.1996,20.2045,1900.0
2007-10-02 11:25:00,40.62,40.63,40.54,40.63,2500.0,20.1946,20.1996,20.1548,20.1996,2500.0
2007-10-02 11:30:00,40.67,40.69,40.63,40.66,1700.0,20.2195,20.2294,20.1996,20.2145,1700.0
2007-10-02 11:35:00,40.65,40.74,40.62,40.74,6200.0,20.2095,20.2543,20.1946,20.2543,6200.0
2007-10-02 11:40:00,40.78,40.82,40.74,40.82,2100.0,20.2742,20.294,20.2543,20.294,2100.0
2007-10-02 11:45:00,40.82,40.84,40.78,40.82,3300.0,20.294,20.304,20.2742,20.294,3300.0
2007-10-02 11:50:00,40.83,40.84,40.8,40.83,2700.0,20.299,20.304,20.2841,20.299,2700.0
2007-10-02 11:55:00,40.83,40.89,40.83,40.89,2900.0,20.299,20.3288,20.299,20.3288,2900.0
2007-10-02 12:00:00,40.89,40.92,40.87,40.92,3600.0,20.3288,20.3438,20.3189,20.3438,3600.0
2007-10-02 12:05:00,40.9,40.94,40.9,40.92,19900.0,20.3338,20.3537,20.3338,20.3438,19900.0
2007-10-02 12:10:00,40.92,40.94,40.92,40.92,1400.0,20.3438,20.3537,20.3438,20.3438,1400.0
2007-10-02 12:15:00,40.91,40.93,40.86,40.87,3400.0,20.3388,20.3487,20.3139,20.3189,3400.0
2007-10-02 12:20:00,40.87,40.94,40.87,40.94,1300.0,20.3189,20.3537,20.3189,20.3537,1300.0
2007-10-02 12:25:00,40.92,40.92,40.92,40.92,100.0,20.3438,20.3438,20.3438,20.3438,100.0
2007-10-02 12:30:00,40.9,40.9,40.71,40.8,5400.0,20.3338,20.3338,20.2393,20.2841,5400.0
2007-10-02 12:35:00,40.8,40.8,40.78,40.78,600.0,20.2841,20.2841,20.2742,20.2742,600.0
2007-10-02 12:40:00,40.78,40.8,40.75,40.76,3000.0,20.2742,20.2841,20.2592,20.2642,3000.0
2007-10-02 12:45:00,40.74,40.75,40.74,40.75,900.0,20.2543,20.2592,20.2543,20.2592,900.0
2007-10-02 12:50:00,40.76,40.76,40.74,40.74,1800.0,20.2642,20.2642,20.2543,20.2543,1800.0
2007-10-02 12:55:00,40.73,40.73,40.71,40.73,2400.0,20.2493,20.2493,20.2393,20.2493,2400.0
2007-10-02 13:00:00,40.73,40.83,40.73,40.83,2700.0,20.2493,20.299,20.2493,20.299,2700.0
2007-10-02 13:05:00,40.83,40.84,40.79,40.84,4000.0,20.299,20.304,20.2791,20.304,4000.0
2007-10-02 13:10:00,40.81,40.82,40.8,40.82,400.0,20.2891,20.294,20.2841,20.294,400.0
2007-10-02 13:15:00,40.82,40.82,40.78,40.79,3100.0,20.294,20.294,20.2742,20.2791,3100.0
2007-10-02 13:20:00,40.81,40.81,40.8,40.81,1700.0,20.2891,20.2891,20.2841,20.2891,1700.0
2007-10-02 13:25:00,40.8,40.82,40.76,40.78,2300.0,20.2841,20.294,20.2642,20.2742,2300.0
2007-10-02 13:30:00,40.77,40.83,40.76,40.79,6100.0,20.2692,20.299,20.2642,20.2791,6100.0
2007-10-02 13:35:00,40.78,40.8,40.76,40.76,2000.0,20.2742,20.2841,20.2642,20.2642,2000.0
2007-10-02 13:40:00,40.77,40.79,40.77,40.79,1100.0,20.2692,20.2791,20.2692,20.2791,1100.0
2007-10-02 13:45:00,40.79,40.79,40.73,40.77,7000.0,20.2791,20.2791,20.2493,20.2692,7000.0
2007-10-02 13:50:00,40.77,40.86,40.74,40.8,16000.0,20.2692,20.3139,20.2543,20.2841,16000.0
2007-10-02 13:55:00,40.82,40.82,40.79,40.81,1900.0,20.294,20.294,20.2791,20.2891,1900.0
2007-10-02 14:00:00,40.8,40.8,40.77,40.77,6500.0,20.2841,20.2841,20.2692,20.2692,6500.0
2007-10-02 14:05:00,40.77,40.8,40.77,40.8,5300.0,20.2692,20.2841,20.2692,20.2841,5300.0
2007-10-02 14:10:00,40.8,40.9,40.76,40.8,22000.0,20.2841,20.3338,20.2642,20.2841,22000.0
2007-10-02 14:15:00,40.8,40.85,40.79,40.79,10400.0,20.2841,20.309,20.2791,20.2791,10400.0
2007-10-02 14:20:00,40.8,40.85,40.8,40.81,3800.0,20.2841,20.309,20.2841,20.2891,3800.0
2007-10-02 14:25:00,40.81,40.85,40.8,40.82,3500.0,20.2891,20.309,20.2841,20.294,3500.0
2007-10-02 14:30:00,40.83,40.88,40.82,40.82,4200.0,20.299,20.3239,20.294,20.294,4200.0
2007-10-02 14:35:00,40.82,40.82,40.79,40.8,4100.0,20.294,20.294,20.2791,20.2841,4100.0
2007-10-02 14:40:00,40.8,40.82,40.74,40.79,5700.0,20.2841,20.294,20.2543,20.2791,5700.0
2007-10-02 14:45:00,40.79,40.8,40.78,40.8,3400.0,20.2791,20.2841,20.2742,20.2841,3400.0
2007-10-02 14:50:00,40.8,40.8,40.78,40.78,1800.0,20.2841,20.2841,20.2742,20.2742,1800.0
2007-10-02 14:55:00,40.78,40.79,40.76,40.77,1100.0,20.2742,20.2791,20.2642,20.2692,1100.0
2007-10-02 15:00:00,40.76,40.78,40.75,40.78,2200.0,20.2642,20.2742,20.2592,20.2742,2200.0
2007-10-02 15:05:00,40.76,40.77,40.74,40.77,2300.0,20.2642,20.2692,20.2543,20.2692,2300.0
2007-10-02 15:10:00,40.77,40.79,40.76,40.79,3300.0,20.2692,20.2791,20.2642,20.2791,3300.0
2007-10-02 15:15:00,40.79,40.79,40.78,40.79,2100.0,20.2791,20.2791,20.2742,20.2791,2100.0
2007-10-02 15:20:00,40.79,40.84,40.79,40.81,7600.0,20.2791,20.304,20.2791,20.2891,7600.0
2007-10-02 15:25:00,40.82,40.85,40.8,40.85,4900.0,20.294,20.309,20.2841,20.309,4900.0
2007-10-02 15:30:00,40.84,40.85,40.81,40.83,4100.0,20.304,20.309,20.2891,20.299,4100.0
2007-10-02 15:35:00,40.82,40.86,40.78,40.78,9600.0,20.294,20.3139,20.2742,20.2742,9600.0
2007-10-02 15:40:00,40.77,40.77,40.74,40.74,4400.0,20.2692,20.2692,20.2543,20.2543,4400.0
2007-10-02 15:45:00,40.75,40.76,40.74,40.75,7700.0,20.2592,20.2642,20.2543,20.2592,7700.0
2007-10-02 15:50:00,40.76,40.85,40.76,40.85,5800.0,20.2642,20.309,20.2642,20.309,5800.0
2007-10-02 15:55:00,40.82,40.87,40.82,40.84,7400.0,20.294,20.3189,20.294,20.304,7400.0
2007-10-03 09:35:00,40.75,40.76,40.51,40.68,4900.0,20.2592,20.2642,20.1399,20.2244,4900.0
2007-10-03 09:40:00,40.69,40.77,40.5,40.53,3000.0,20.2294,20.2692,20.1349,20.1499,3000.0
2007-10-03 09:45:00,40.53,40.53,40.35,40.35,3500.0,20.1499,20.1499,20.0604,20.0604,3500.0
2007-10-03 09:50:00,40.34,40.36,40.25,40.34,3600.0,20.0554,20.0653,20.0107,20.0554,3600.0
2007-10-03 09:55:00,40.32,40.38,40.25,40.25,8300.0,20.0455,20.0753,20.0107,20.0107,8300.0
2007-10-03 10:00:00,40.29,40.32,40.25,40.26,4300.0,20.0305,20.0455,20.0107,20.0156,4300.0
2007-10-03 10:05:00,40.25,40.4,40.25,40.39,23500.0,20.0107,20.0852,20.0107,20.0803,23500.0
2007-10-03 10:10:00,40.35,40.37,40.3,40.37,5000.0,20.0604,20.0703,20.0355,20.0703,5000.0
2007-10-03 10:15:00,40.41,40.42,40.35,40.35,1700.0,20.0902,20.0952,20.0604,20.0604,1700.0
2007-10-03 10:20:00,40.36,40.47,40.36,40.4,5100.0,20.0653,20.12,20.0653,20.0852,5100.0
2007-10-03 10:25:00,40.39,40.39,40.35,40.37,2400.0,20.0803,20.0803,20.0604,20.0703,2400.0
2007-10-03 10:30:00,40.37,40.39,40.25,40.34,9700.0,20.0703,20.0803,20.0107,20.0554,9700.0
2007-10-03 10:35:00,40.35,40.35,40.25,40.25,9400.0,20.0604,20.0604,20.0107,20.0107,9400.0
2007-10-03 10:40:00,40.26,40.34,40.25,40.32,9000.0,20.0156,20.0554,20.0107,20.0455,9000.0
2007-10-03 10:45:00,40.32,40.37,40.26,40.33,7400.0,20.0455,20.0703,20.0156,20.0504,7400.0
2007-10-03 10:50:00,40.35,40.4,40.32,40.4,8700.0,20.0604,20.0852,20.0455,20.0852,8700.0
2007-10-03 10:55:00,40.45,40.47,40.41,40.47,1400.0,20.1101,20.12,20.0902,20.12,1400.0
2007-10-03 11:00:00,40.48,40.53,40.43,40.43,1800.0,20.125,20.1499,20.1001,20.1001,1800.0
2007-10-03 11:05:00,40.38,40.51,40.38,40.45,1500.0,20.0753,20.1399,20.0753,20.1101,1500.0
2007-10-03 11:10:00,40.42,40.46,40.36,40.4,3600.0,20.0952,20.1151,20.0653,20.0852,3600.0
2007-10-03 11:15:00,40.46,40.52,40.45,40.5,2000.0,20.1151,20.1449,20.1101,20.1349,2000.0
2007-10-03 11:20:00,40.56,40.56,40.41,40.41,2300.0,20.1648,20.1648,20.0902,20.0902,2300.0
2007-10-03 11:25:00,40.46,40.5,40.41,40.43,2600.0,20.1151,20.1349,20.0902,20.1001,2600.0
2007-10-03 11:30:00,40.42,40.5,40.4,40.45,4300.0,20.0952,20.1349,20.0852,20.1101,4300.0
2007-10-03 11:35:00,40.45,40.49,40.43,40.46,1000.0,20.1101,20.13,20.1001,20.1151,1000.0
2007-10-03 11:40:00,40.49,40.5,40.4,40.46,1500.0,20.13,20.1349,20.0852,20.1151,1500.0
2007-10-03 11:45:00,40.41,40.46,40.4,40.46,600.0,20.0902,20.1151,20.0852,20.1151,600.0
2007-10-03 11:50:00,40.47,40.5,40.44,40.46,2700.0,20.12,20.1349,20.1051,20.1151,2700.0
2007-10-03 11:55:00,40.46,40.5,40.45,40.5,1100.0,20.1151,20.1349,20.1101,20.1349,1100.0
2007-10-03 12:00:00,40.45,40.45,40.44,40.44,400.0,20.1101,20.1101,20.1051,20.1051,400.0
2007-10-03 12:05:00,40.44,40.49,40.44,40.49,1000.0,20.1051,20.13,20.1051,20.13,1000.0
2007-10-03 12:10:00,40.49,40.5,40.49,40.5,1100.0,20.13,20.1349,20.13,20.1349,1100.0
2007-10-03 12:15:00,40.5,40.5,40.47,40.47,1300.0,20.1349,20.1349,20.12,20.12,1300.0
2007-10-03 12:20:00,40.47,40.48,40.44,40.47,1500.0,20.12,20.125,20.1051,20.12,1500.0
2007-10-03 12:25:00,40.45,40.46,40.41,40.41,700.0,20.1101,20.1151,20.0902,20.0902,700.0
2007-10-03 12:30:00,40.41,40.47,40.41,40.47,900.0,20.0902,20.12,20.0902,20.12,900.0
2007-10-03 12:35:00,40.45,40.45,40.42,40.45,1500.0,20.1101,20.1101,20.0952,20.1101,1500.0
2007-10-03 12:40:00,40.45,40.47,40.44,40.47,1600.0,20.1101,20.12,20.1051,20.12,1600.0
2007-10-03 12:45:00,40.47,40.49,40.47,40.49,1200.0,20.12,20.13,20.12,20.13,1200.0
2007-10-03 12:50:00,40.5,40.5,40.48,40.49,600.0,20.1349,20.1349,20.125,20.13,600.0
2007-10-03 12:55:00,40.5,40.5,40.47,40.47,1800.0,20.1349,20.1349,20.12,20.12,1800.0
2007-10-03 13:00:00,40.49,40.5,40.45,40.49,1100.0,20.13,20.1349,20.1101,20.13,1100.0
2007-10-03 13:05:00,40.5,40.5,40.41,40.42,3100.0,20.1349,20.1349,20.0902,20.0952,3100.0
2007-10-03 13:10:00,40.42,40.42,40.4,40.4,4500.0,20.0952,20.0952,20.0852,20.0852,4500.0
2007-10-03 13:15:00,40.43,40.46,40.42,40.42,2000.0,20.1001,20.1151,20.0952,20.0952,2000.0
2007-10-03 13:20:00,40.41,40.46,40.4,40.42,4700.0,20.0902,20.1151,20.0852,20.0952,4700.0
2007-10-03 13:25:00,40.45,40.5,40.42,40.5,600.0,20.1101,20.1349,20.0952,20.1349,600.0
2007-10-03 13:30:00,40.5,40.5,40.48,40.49,2200.0,20.1349,20.1349,20.125,20.13,2200.0
2007-10-03 13:35:00,40.49,40.53,40.49,40.53,3800.0,20.13,20.1499,20.13,20.1499,3800.0
2007-10-03 13:40:00,40.53,40.55,40.49,40.49,2900.0,20.1499,20.1598,20.13,20.13,2900.0
2007-10-03 13:45:00,40.48,40.49,40.42,40.42,3100.0,20.125,20.13,20.0952,20.0952,3100.0
2007-10-03 13:50:00,40.42,40.46,40.4,40.46,5800.0,20.0952,20.1151,20.0852,20.1151,5800.0
2007-10-03 13:55:00,40.45,40.45,40.4,40.41,3300.0,20.1101,20.1101,20.0852,20.0902,3300.0
2007-10-03 14:00:00,40.41,40.43,40.4,40.4,6100.0,20.0902,20.1001,20.0852,20.0852,6100.0
2007-10-03 14:05:00,40.4,40.45,40.35,40.4,8600.0,20.0852,20.1101,20.0604,20.0852,8600.0
2007-10-03 14:10:00,40.4,40.56,40.36,40.47,4700.0,20.0852,20.1648,20.0653,20.12,4700.0
2007-10-03 14:15:00,40.45,40.45,40.4,40.43,3100.0,20.1101,20.1101,20.0852,20.1001,3100.0
2007-10-03 14:20:00,40.4,40.43,40.4,40.4,2600.0,20.0852,20.1001,20.0852,20.0852,2600.0
2007-10-03 14:25:00,40.42,40.48,40.42,40.42,3300.0,20.0952,20.125,20.0952,20.0952,3300.0
2007-10-03 14:30:00,40.4,40.41,40.38,40.38,2600.0,20.0852,20.0902,20.0753,20.0753,2600.0
2007-10-03 14:35:00,40.36,40.36,40.3,40.3,1400.0,20.0653,20.0653,20.0355,20.0355,1400.0
2007-10-03 14:40:00,40.3,40.32,40.25,40.32,1800.0,20.0355,20.0455,20.0107,20.0455,1800.0
2007-10-03 14:45:00,40.28,40.28,40.13,40.13,5000.0,20.0256,20.0256,19.951,19.951,5000.0
2007-10-03 14:50:00,40.1,40.22,40.1,40.19,2400.0,19.9361,19.9957,19.9361,19.9808,2400.0
2007-10-03 14:55:00,40.25,40.25,40.21,40.25,3100.0,20.0107,20.0107,19.9908,20.0107,3100.0
2007-10-03 15:00:00,40.26,40.29,40.14,40.18,4900.0,20.0156,20.0305,19.956,19.9759,4900.0
2007-10-03 15:05:00,40.19,40.35,40.19,40.31,2300.0,19.9808,20.0604,19.9808,20.0405,2300.0
2007-10-03 15:10:00,40.29,40.3,40.22,40.3,2100.0,20.0305,20.0355,19.9957,20.0355,2100.0
2007-10-03 15:15:00,40.3,40.3,40.25,40.25,3500.0,20.0355,20.0355,20.0107,20.0107,3500.0
2007-10-03 15:20:00,40.27,40.27,40.0,40.08,7400.0,20.0206,20.0206,19.8864,19.9261,7400.0
2007-10-03 15:25:00,40.08,40.09,39.99,40.05,9100.0,19.9261,19.9311,19.8814,19.9112,9100.0
2007-10-03 15:30:00,40.02,40.12,40.01,40.12,6000.0,19.8963,19.946,19.8913,19.946,6000.0
2007-10-03 15:35:00,40.13,40.24,40.13,40.21,3800.0,19.951,20.0057,19.951,19.9908,3800.0
2007-10-03 15:40:00,40.2,40.2,40.05,40.06,4100.0,19.9858,19.9858,19.9112,19.9162,4100.0
2007-10-03 15:45:00,40.08,40.1,40.02,40.06,6600.0,19.9261,19.9361,19.8963,19.9162,6600.0
2007-10-03 15:50:00,40.04,40.11,39.96,39.96,14200.0,19.9063,19.9411,19.8665,19.8665,14200.0
2007-10-03 15:55:00,39.98,40.11,39.95,40.07,15300.0,19.8764,19.9411,19.8615,19.9212,15300.0
2007-10-04 09:30:00,40.19,40.25,40.18,40.18,2200.0,19.9808,20.0107,19.9759,19.9759,2200.0
2007-10-04 09:35:00,40.18,40.22,40.08,40.15,800.0,19.9759,19.9957,19.9261,19.9609,800.0
2007-10-04 09:40:00,40.14,40.14,39.94,39.94,1700.0,19.956,19.956,19.8565,19.8565,1700.0
2007-10-04 09:45:00,39.94,40.0,39.9,39.93,4500.0,19.8565,19.8864,19.8367,19.8516,4500.0
2007-10-04 09:50:00,39.9,40.0,39.9,40.0,2900.0,19.8367,19.8864,19.8367,19.8864,2900.0
2007-10-04 09:55:00,39.97,40.0,39.94,39.94,2700.0,19.8715,19.8864,19.8565,19.8565,2700.0
2007-10-04 10:00:00,39.93,39.99,39.93,39.95,4200.0,19.8516,19.8814,19.8516,19.8615,4200.0
2007-10-04 10:05:00,39.97,40.0,39.97,39.99,2200.0,19.8715,19.8864,19.8715,19.8814,2200.0
2007-10-04 10:10:00,40.0,40.06,39.99,40.04,4800.0,19.8864,19.9162,19.8814,19.9063,4800.0
2007-10-04 10:15:00,40.04,40.04,39.97,40.0,3500.0,19.9063,19.9063,19.8715,19.8864,3500.0
2007-10-04 10:20:00,40.0,40.0,39.97,39.98,1200.0,19.8864,19.8864,19.8715,19.8764,1200.0
2007-10-04 10:25:00,39.96,39.98,39.76,39.77,3900.0,19.8665,19.8764,19.767,19.772,3900.0
2007-10-04 10:30:00,39.83,39.96,39.79,39.95,1900.0,19.8018,19.8665,19.782,19.8615,1900.0
2007-10-04 10:35:00,39.95,39.98,39.95,39.96,3100.0,19.8615,19.8764,19.8615,19.8665,3100.0
2007-10-04 10:40:00,39.96,40.0,39.94,40.0,3200.0,19.8665,19.8864,19.8565,19.8864,3200.0
2007-10-04 10:45:00,39.99,40.0,39.96,39.98,1800.0,19.8814,19.8864,19.8665,19.8764,1800.0
2007-10-04 10:50:00,40.0,40.02,39.95,40.0,4200.0,19.8864,19.8963,19.8615,19.8864,4200.0
2007-10-04 10:55:00,40.0,40.0,39.93,39.94,1600.0,19.8864,19.8864,19.8516,19.8565,1600.0
2007-10-04 11:00:00,39.94,39.98,39.93,39.93,2100.0,19.8565,19.8764,19.8516,19.8516,2100.0
2007-10-04 11:05:00,39.93,39.98,39.93,39.96,1100.0,19.8516,19.8764,19.8516,19.8665,1100.0
2007-10-04 11:10:00,39.96,39.96,39.92,39.93,1700.0,19.8665,19.8665,19.8466,19.8516,1700.0
2007-10-04 11:15:00,39.92,39.96,39.92,39.96,2000.0,19.8466,19.8665,19.8466,19.8665,2000.0
2007-10-04 11:20:00,39.96,39.97,39.95,39.97,1500.0,19.8665,19.8715,19.8615,19.8715,1500.0
2007-10-04 11:25:00,39.96,39.98,39.89,39.9,2500.0,19.8665,19.8764,19.8317,19.8367,2500.0
2007-10-04 11:30:00,39.87,39.87,39.79,39.82,3100.0,19.8217,19.8217,19.782,19.7969,3100.0
2007-10-04 11:35:00,39.82,39.83,39.8,39.82,1200.0,19.7969,19.8018,19.7869,19.7969,1200.0
2007-10-04 11:40:00,39.82,39.83,39.78,39.78,2200.0,19.7969,19.8018,19.777,19.777,2200.0
2007-10-04 11:45:00,39.78,39.78,39.69,39.75,6000.0,19.777,19.777,19.7322,19.7621,6000.0
2007-10-04 11:50:00,39.75,39.76,39.7,39.71,4400.0,19.7621,19.767,19.7372,19.7422,4400.0
2007-10-04 11:55:00,39.71,39.74,39.7,39.73,4000.0,19.7422,19.7571,19.7372,19.7521,4000.0
2007-10-04 12:00:00,39.71,39.85,39.71,39.83,2500.0,19.7422,19.8118,19.7422,19.8018,2500.0
2007-10-04 12:05:00,39.81,39.81,39.77,39.79,1200.0,19.7919,19.7919,19.772,19.782,1200.0
2007-10-04 12:10:00,39.79,39.86,39.79,39.82,1000.0,19.782,19.8168,19.782,19.7969,1000.0
2007-10-04 12:15:00,39.87,40.05,39.86,40.05,5600.0,19.8217,19.9112,19.8168,19.9112,5600.0
2007-10-04 12:20:00,40.01,40.05,39.98,39.99,2000.0,19.8913,19.9112,19.8764,19.8814,2000.0
2007-10-04 12:25:00,39.99,39.99,39.91,39.93,1500.0,19.8814,19.8814,19.8416,19.8516,1500.0
2007-10-04 12:30:00,39.9,39.95,39.9,39.95,1300.0,19.8367,19.8615,19.8367,19.8615,1300.0
2007-10-04 12:35:00,39.93,39.95,39.92,39.92,500.0,19.8516,19.8615,19.8466,19.8466,500.0
2007-10-04 12:40:00,39.94,39.95,39.91,39.95,1600.0,19.8565,19.8615,19.8416,19.8615,1600.0
2007-10-04 12:45:00,39.92,40.02,39.91,39.97,4000.0,19.8466,19.8963,19.8416,19.8715,4000.0
2007-10-04 12:50:00,39.97,40.06,39.94,40.06,2100.0,19.8715,19.9162,19.8565,19.9162,2100.0
2007-10-04 12:55:00,40.09,40.1,40.08,40.08,2300.0,19.9311,19.9361,19.9261,19.9261,2300.0
2007-10-04 13:00:00,40.08,40.09,40.08,40.09,1000.0,19.9261,19.9311,19.9261,19.9311,1000.0
2007-10-04 13:05:00,40.09,40.09,39.97,40.08,2500.0,19.9311,19.9311,19.8715,19.9261,2500.0
2007-10-04 13:10:00,40.12,40.24,40.11,40.24,1500.0,19.946,20.0057,19.9411,20.0057,1500.0
2007-10-04 13:15:00,40.19,40.25,40.19,40.21,1100.0,19.9808,20.0107,19.9808,19.9908,1100.0
2007-10-04 13:20:00,40.23,40.27,40.19,40.27,2300.0,20.0007,20.0206,19.9808,20.0206,2300.0
2007-10-04 13:25:00,40.32,40.35,40.32,40.32,1100.0,20.0455,20.0604,20.0455,20.0455,1100.0
2007-10-04 13:30:00,40.35,40.47,40.34,40.47,2500.0,20.0604,20.12,20.0554,20.12,2500.0
2007-10-04 13:35:00,40.47,40.63,40.47,40.63,66200.0,20.12,20.1996,20.12,20.1996,66200.0
2007-10-04 13:40:00,40.63,40.71,40.61,40.65,2600.0,20.1996,20.2393,20.1896,20.2095,2600.0
2007-10-04 13:45:00,40.64,40.64,40.57,40.57,1000.0,20.2045,20.2045,20.1697,20.1697,1000.0
2007-10-04 13:50:00,40.56,40.57,40.46,40.46,1300.0,20.1648,20.1697,20.1151,20.1151,1300.0
2007-10-04 13:55:00,40.46,40.46,40.4,40.4,1200.0,20.1151,20.1151,20.0852,20.0852,1200.0
2007-10-04 14:00:00,40.41,40.45,40.38,40.44,3000.0,20.0902,20.1101,20.0753,20.1051,3000.0
2007-10-04 14:05:00,40.45,40.57,40.45,40.57,2900.0,20.1101,20.1697,20.1101,20.1697,2900.0
2007-10-04 14:10:00,40.57,40.58,40.49,40.49,2600.0,20.1697,20.1747,20.13,20.13,2600.0
2007-10-04 14:15:00,40.43,40.46,40.42,40.44,800.0,20.1001,20.1151,20.0952,20.1051,800.0
2007-10-04 14:20:00,40.46,40.48,40.42,40.42,2500.0,20.1151,20.125,20.0952,20.0952,2500.0
2007-10-04 14:25:00,40.38,40.38,40.34,40.34,1900.0,20.0753,20.0753,20.0554,20.0554,1900.0
2007-10-04 14:30:00,40.35,40.37,40.32,40.32,4300.0,20.0604,20.0703,20.0455,20.0455,4300.0
2007-10-04 14:35:00,40.31,40.33,40.3,40.3,700.0,20.0405,20.0504,20.0355,20.0355,700.0
2007-10-04 14:40:00,40.3,40.3,40.17,40.18,3100.0,20.0355,20.0355,19.9709,19.9759,3100.0
2007-10-04 14:45:00,40.13,40.17,40.05,40.17,6100.0,19.951,19.9709,19.9112,19.9709,6100.0
2007-10-04 14:50:00,40.17,40.3,40.15,40.21,4400.0,19.9709,20.0355,19.9609,19.9908,4400.0
2007-10-04 14:55:00,40.23,40.26,40.2,40.23,2500.0,20.0007,20.0156,19.9858,20.0007,2500.0
2007-10-04 15:00:00,40.23,40.27,40.23,40.25,2300.0,20.0007,20.0206,20.0007,20.0107,2300.0
2007-10-04 15:05:00,40.25,40.3,40.2,40.2,4100.0,20.0107,20.0355,19.9858,19.9858,4100.0
2007-10-04 15:10:00,40.26,40.31,40.26,40.28,1300.0,20.0156,20.0405,20.0156,20.0256,1300.0
2007-10-04 15:15:00,40.28,40.3,40.26,40.27,2700.0,20.0256,20.0355,20.0156,20.0206,2700.0
2007-10-04 15:20:00,40.29,40.34,40.28,40.29,3200.0,20.0305,20.0554,20.0256,20.0305,3200.0
2007-10-04 15:25:00,40.29,40.35,40.28,40.29,5100.0,20.0305,20.0604,20.0256,20.0305,5100.0
2007-10-04 15:30:00,40.29,40.34,40.28,40.29,5700.0,20.0305,20.0554,20.0256,20.0305,5700.0
2007-10-04 15:35:00,40.33,40.34,40.29,40.34,3200.0,20.0504,20.0554,20.0305,20.0554,3200.0
2007-10-04 15:40:00,40.34,40.34,40.25,40.32,7500.0,20.0554,20.0554,20.0107,20.0455,7500.0
2007-10-04 15:45:00,40.32,40.32,40.26,40.32,6300.0,20.0455,20.0455,20.0156,20.0455,6300.0
2007-10-04 15:50:00,40.3,40.35,40.3,40.33,5900.0,20.0355,20.0604,20.0355,20.0504,5900.0
2007-10-04 15:55:00,40.31,40.7,40.3,40.49,10400.0,20.0405,20.2344,20.0355,20.13,10400.0
2007-10-05 09:35:00,41.31,41.41,41.02,41.36,15700.0,20.5376,20.5874,20.3935,20.5625,15700.0
2007-10-05 09:40:00,41.37,41.5,41.23,41.24,6400.0,20.5675,20.6321,20.4979,20.5028,6400.0
2007-10-05 09:45:00,41.25,41.27,41.15,41.16,6000.0,20.5078,20.5178,20.4581,20.4631,6000.0
2007-10-05 09:50:00,41.2,41.24,41.12,41.14,2700.0,20.483,20.5028,20.4432,20.4531,2700.0
2007-10-05 09:55:00,41.15,41.17,40.97,41.17,12800.0,20.4581,20.468,20.3686,20.468,12800.0
2007-10-05 10:00:00,41.13,41.17,40.98,41.03,6900.0,20.4482,20.468,20.3736,20.3984,6900.0
2007-10-05 10:05:00,41.01,41.19,40.98,41.19,4400.0,20.3885,20.478,20.3736,20.478,4400.0
2007-10-05 10:10:00,41.18,41.22,41.13,41.13,3800.0,20.473,20.4929,20.4482,20.4482,3800.0
2007-10-05 10:15:00,41.12,41.12,41.01,41.01,1700.0,20.4432,20.4432,20.3885,20.3885,1700.0
2007-10-05 10:20:00,40.97,40.97,40.89,40.91,700.0,20.3686,20.3686,20.3288,20.3388,700.0
2007-10-05 10:25:00,40.89,40.9,40.79,40.79,2000.0,20.3288,20.3338,20.2791,20.2791,2000.0
2007-10-05 10:30:00,40.79,40.8,40.59,40.61,5100.0,20.2791,20.2841,20.1797,20.1896,5100.0
2007-10-05 10:35:00,40.68,40.82,40.61,40.77,4600.0,20.2244,20.294,20.1896,20.2692,4600.0
2007-10-05 10:40:00,40.76,40.91,40.76,40.91,2800.0,20.2642,20.3388,20.2642,20.3388,2800.0
2007-10-05 10:45:00,40.92,40.95,40.86,40.89,1800.0,20.3438,20.3587,20.3139,20.3288,1800.0
2007-10-05 10:50:00,40.91,40.91,40.85,40.87,1100.0,20.3388,20.3388,20.309,20.3189,1100.0
2007-10-05 10:55:00,40.86,40.96,40.83,40.96,1200.0,20.3139,20.3636,20.299,20.3636,1200.0
2007-10-05 11:00:00,41.01,41.17,40.99,41.12,2700.0,20.3885,20.468,20.3786,20.4432,2700.0
2007-10-05 11:05:00,41.09,41.15,41.04,41.04,2500.0,20.4283,20.4581,20.4034,20.4034,2500.0
2007-10-05 11:10:00,41.0,41.01,40.96,41.01,700.0,20.3835,20.3885,20.3636,20.3885,700.0
2007-10-05 11:15:00,41.0,41.1,40.98,41.03,6900.0,20.3835,20.4332,20.3736,20.3984,6900.0
2007-10-05 11:20:00,41.01,41.1,40.95,40.95,5000.0,20.3885,20.4332,20.3587,20.3587,5000.0
2007-10-05 11:25:00,40.95,41.02,40.95,41.02,400.0,20.3587,20.3935,20.3587,20.3935,400.0
2007-10-05 11:30:00,41.02,41.09,40.95,41.01,3300.0,20.3935,20.4283,20.3587,20.3885,3300.0
2007-10-05 11:35:00,41.05,41.08,40.84,41.05,11300.0,20.4084,20.4233,20.304,20.4084,11300.0
2007-10-05 11:40:00,41.0,41.04,40.99,41.01,2400.0,20.3835,20.4034,20.3786,20.3885,2400.0
2007-10-05 11:45:00,41.04,41.06,40.94,41.0,3300.0,20.4034,20.4134,20.3537,20.3835,3300.0
2007-10-05 11:50:00,41.01,41.07,40.9,41.0,6600.0,20.3885,20.4183,20.3338,20.3835,6600.0
2007-10-05 11:55:00,41.05,41.07,41.0,41.01,4600.0,20.4084,20.4183,20.3835,20.3885,4600.0
2007-10-05 12:00:00,41.0,41.06,41.0,41.0,5200.0,20.3835,20.4134,20.3835,20.3835,5200.0
2007-10-05 12:05:00,40.99,40.99,40.91,40.91,2300.0,20.3786,20.3786,20.3388,20.3388,2300.0
2007-10-05 12:10:00,40.93,41.03,40.92,41.03,1000.0,20.3487,20.3984,20.3438,20.3984,1000.0
2007-10-05 12:15:00,41.03,41.06,41.01,41.06,2200.0,20.3984,20.4134,20.3885,20.4134,2200.0
2007-10-05 12:20:00,41.07,41.1,41.07,41.09,400.0,20.4183,20.4332,20.4183,20.4283,400.0
2007-10-05 12:25:00,41.09,41.09,41.06,41.09,700.0,20.4283,20.4283,20.4134,20.4283,700.0
2007-10-05 12:30:00,41.1,41.15,41.1,41.14,1400.0,20.4332,20.4581,20.4332,20.4531,1400.0
2007-10-05 12:35:00,41.15,41.15,41.12,41.15,1100.0,20.4581,20.4581,20.4432,20.4581,1100.0
2007-10-05 12:40:00,41.15,41.17,41.14,41.15,700.0,20.4581,20.468,20.4531,20.4581,700.0
2007-10-05 12:45:00,41.15,41.16,41.09,41.1,2200.0,20.4581,20.4631,20.4283,20.4332,2200.0
2007-10-05 12:50:00,41.1,41.1,41.09,41.09,1100.0,20.4332,20.4332,20.4283,20.4283,1100.0
2007-10-05 12:55:00,41.1,41.17,40.98,40.98,4000.0,20.4332,20.468,20.3736,20.3736,4000.0
2007-10-05 13:00:00,40.93,41.04,40.93,41.03,3700.0,20.3487,20.4034,20.3487,20.3984,3700.0
2007-10-05 13:05:00,41.01,41.01,40.86,40.86,2700.0,20.3885,20.3885,20.3139,20.3139,2700.0
2007-10-05 13:10:00,40.92,40.92,40.92,40.92,100.0,20.3438,20.3438,20.3438,20.3438,100.0
2007-10-05 13:15:00,41.01,41.04,41.0,41.03,1300.0,20.3885,20.4034,20.3835,20.3984,1300.0
2007-10-05 13:20:00,41.07,41.07,41.0,41.01,800.0,20.4183,20.4183,20.3835,20.3885,800.0
2007-10-05 13:25:00,41.03,41.07,41.02,41.06,900.0,20.3984,20.4183,20.3935,20.4134,900.0
2007-10-05 13:30:00,41.06,41.1,41.06,41.1,4800.0,20.4134,20.4332,20.4134,20.4332,4800.0
2007-10-05 13:35:00,41.08,41.08,40.98,41.01,5200.0,20.4233,20.4233,20.3736,20.3885,5200.0
2007-10-05 13:40:00,41.01,41.04,40.94,41.02,4500.0,20.3885,20.4034,20.3537,20.3935,4500.0
2007-10-05 13:45:00,40.98,41.01,40.98,40.99,1000.0,20.3736,20.3885,20.3736,20.3786,1000.0
2007-10-05 13:50:00,41.01,41.03,40.99,41.01,1800.0,20.3885,20.3984,20.3786,20.3885,1800.0
2007-10-05 13:55:00,41.04,41.04,40.95,40.96,4300.0,20.4034,20.4034,20.3587,20.3636,4300.0
2007-10-05 14:00:00,40.92,41.01,40.91,40.93,4900.0,20.3438,20.3885,20.3388,20.3487,4900.0
2007-10-05 14:05:00,40.95,40.95,40.89,40.9,2200.0,20.3587,20.3587,20.3288,20.3338,2200.0
2007-10-05 14:10:00,40.93,40.97,40.9,40.96,1000.0,20.3487,20.3686,20.3338,20.3636,1000.0
2007-10-05 14:15:00,41.0,41.0,40.99,40.99,1300.0,20.3835,20.3835,20.3786,20.3786,1300.0
2007-10-05 14:20:00,40.99,41.0,40.97,40.97,5600.0,20.3786,20.3835,20.3686,20.3686,5600.0
2007-10-05 14:25:00,40.97,40.97,40.94,40.94,600.0,20.3686,20.3686,20.3537,20.3537,600.0
2007-10-05 14:30:00,40.95,40.96,40.92,40.94,3200.0,20.3587,20.3636,20.3438,20.3537,3200.0
2007-10-05 14:35:00,40.98,41.0,40.97,41.0,2500.0,20.3736,20.3835,20.3686,20.3835,2500.0
2007-10-05 14:40:00,40.98,41.09,40.98,41.06,4400.0,20.3736,20.4283,20.3736,20.4134,4400.0
2007-10-05 14:45:00,41.07,41.07,41.04,41.04,2300.0,20.4183,20.4183,20.4034,20.4034,2300.0
2007-10-05 14:50:00,41.05,41.09,41.04,41.05,2600.0,20.4084,20.4283,20.4034,20.4084,2600.0
2007-10-05 14:55:00,41.03,41.1,41.0,41.1,2300.0,20.3984,20.4332,20.3835,20.4332,2300.0
2007-10-05 15:00:00,41.12,41.21,41.12,41.17,6000.0,20.4432,20.4879,20.4432,20.468,6000.0
2007-10-05 15:05:00,41.19,41.27,41.17,41.25,7800.0,20.478,20.5178,20.468,20.5078,7800.0
2007-10-05 15:10:00,41.24,41.29,41.2,41.2,7500.0,20.5028,20.5277,20.483,20.483,7500.0
2007-10-05 15:15:00,41.2,41.24,41.14,41.18,5500.0,20.483,20.5028,20.4531,20.473,5500.0
2007-10-05 15:20:00,41.17,41.18,41.13,41.17,3200.0,20.468,20.473,20.4482,20.468,3200.0
2007-10-05 15:25:00,41.19,41.2,41.15,41.17,4300.0,20.478,20.483,20.4581,20.468,4300.0
2007-10-05 15:30:00,41.18,41.18,41.14,41.14,7400.0,20.473,20.473,20.4531,20.4531,7400.0
2007-10-05 15:35:00,41.17,41.18,41.12,41.17,4200.0,20.468,20.473,20.4432,20.468,4200.0
2007-10-05 15:40:00,41.18,41.18,41.12,41.18,9900.0,20.473,20.473,20.4432,20.473,9900.0
2007-10-05 15:45:00,41.18,41.23,41.13,41.23,20200.0,20.473,20.4979,20.4482,20.4979,20200.0
2007-10-05 15:50:00,41.23,41.27,41.18,41.18,26500.0,20.4979,20.5178,20.473,20.473,26500.0
2007-10-05 15:55:00,41.19,41.29,41.18,41.2,42700.0,20.478,20.5277,20.473,20.483,42700.0
2007-10-08 09:35:00,40.95,40.98,40.71,40.73,6500.0,20.3587,20.3736,20.2393,20.2493,6500.0
2007-10-08 09:40:00,40.7,40.86,40.6,40.86,3400.0,20.2344,20.3139,20.1847,20.3139,3400.0
2007-10-08 09:45:00,40.93,40.93,40.87,40.87,700.0,20.3487,20.3487,20.3189,20.3189,700.0
2007-10-08 09:50:00,40.87,40.87,40.76,40.77,2100.0,20.3189,20.3189,20.2642,20.2692,2100.0
2007-10-08 09:55:00,40.8,40.81,40.76,40.78,800.0,20.2841,20.2891,20.2642,20.2742,800.0
2007-10-08 10:00:00,40.81,40.82,40.78,40.82,1000.0,20.2891,20.294,20.2742,20.294,1000.0
2007-10-08 10:05:00,40.78,40.87,40.61,40.74,11100.0,20.2742,20.3189,20.1896,20.2543,11100.0
2007-10-08 10:10:00,40.65,40.71,40.63,40.67,1200.0,20.2095,20.2393,20.1996,20.2195,1200.0
2007-10-08 10:15:00,40.67,40.73,40.66,40.67,600.0,20.2195,20.2493,20.2145,20.2195,600.0
2007-10-08 10:20:00,40.72,40.75,40.64,40.72,3700.0,20.2443,20.2592,20.2045,20.2443,3700.0
2007-10-08 10:25:00,40.72,40.8,40.7,40.8,1900.0,20.2443,20.2841,20.2344,20.2841,1900.0
2007-10-08 10:30:00,40.88,40.96,40.88,40.96,1600.0,20.3239,20.3636,20.3239,20.3636,1600.0
2007-10-08 10:35:00,40.97,40.98,40.92,40.92,3600.0,20.3686,20.3736,20.3438,20.3438,3600.0
2007-10-08 10:40:00,40.92,40.96,40.91,40.95,800.0,20.3438,20.3636,20.3388,20.3587,800.0
2007-10-08 10:45:00,40.95,41.1,40.94,41.07,3700.0,20.3587,20.4332,20.3537,20.4183,3700.0
2007-10-08 10:50:00,41.05,41.07,41.01,41.03,4700.0,20.4084,20.4183,20.3885,20.3984,4700.0
2007-10-08 10:55:00,41.03,41.04,41.01,41.04,1500.0,20.3984,20.4034,20.3885,20.4034,1500.0
2007-10-08 11:00:00,41.02,41.02,40.94,40.96,2700.0,20.3935,20.3935,20.3537,20.3636,2700.0
2007-10-08 11:05:00,40.94,40.96,40.79,40.86,4200.0,20.3537,20.3636,20.2791,20.3139,4200.0
2007-10-08 11:10:00,40.86,40.91,40.85,40.91,800.0,20.3139,20.3388,20.309,20.3388,800.0
2007-10-08 11:15:00,40.9,40.94,40.89,40.92,900.0,20.3338,20.3537,20.3288,20.3438,900.0
2007-10-08 11:20:00,40.91,40.91,40.91,40.91,400.0,20.3388,20.3388,20.3388,20.3388,400.0
2007-10-08 11:25:00,40.92,40.94,40.92,40.93,1000.0,20.3438,20.3537,20.3438,20.3487,1000.0
2007-10-08 11:30:00,40.89,40.94,40.89,40.93,800.0,20.3288,20.3537,20.3288,20.3487,800.0
2007-10-08 11:35:00,40.95,40.95,40.88,40.91,1200.0,20.3587,20.3587,20.3239,20.3388,1200.0
2007-10-08 11:40:00,40.91,40.95,40.9,40.95,800.0,20.3388,20.3587,20.3338,20.3587,800.0
2007-10-08 11:45:00,40.94,40.95,40.78,40.79,5400.0,20.3537,20.3587,20.2742,20.2791,5400.0
2007-10-08 11:50:00,40.84,40.89,40.83,40.89,1400.0,20.304,20.3288,20.299,20.3288,1400.0
2007-10-08 11:55:00,40.9,40.98,40.9,40.95,1000.0,20.3338,20.3736,20.3338,20.3587,1000.0
2007-10-08 12:00:00,41.0,41.04,40.97,41.0,1700.0,20.3835,20.4034,20.3686,20.3835,1700.0
2007-10-08 12:05:00,41.02,41.16,41.02,41.13,2200.0,20.3935,20.4631,20.3935,20.4482,2200.0
2007-10-08 12:10:00,41.17,41.19,41.16,41.16,4200.0,20.468,20.478,20.4631,20.4631,4200.0
2007-10-08 12:15:00,41.16,41.2,41.16,41.16,4800.0,20.4631,20.483,20.4631,20.4631,4800.0
2007-10-08 12:20:00,41.17,41.17,41.14,41.16,700.0,20.468,20.468,20.4531,20.4631,700.0
2007-10-08 12:25:00,41.16,41.19,41.16,41.17,1200.0,20.4631,20.478,20.4631,20.468,1200.0
2007-10-08 12:30:00,41.17,41.18,41.06,41.17,11200.0,20.468,20.473,20.4134,20.468,11200.0
2007-10-08 12:35:00,41.14,41.17,41.14,41.15,600.0,20.4531,20.468,20.4531,20.4581,600.0
2007-10-08 12:40:00,41.14,41.2,41.14,41.15,7400.0,20.4531,20.483,20.4531,20.4581,7400.0
2007-10-08 12:45:00,41.15,41.2,41.15,41.18,3200.0,20.4581,20.483,20.4581,20.473,3200.0
2007-10-08 12:50:00,41.2,41.21,41.18,41.21,2500.0,20.483,20.4879,20.473,20.4879,2500.0
2007-10-08 12:55:00,41.21,41.23,41.2,41.23,3400.0,20.4879,20.4979,20.483,20.4979,3400.0
2007-10-08 13:00:00,41.23,41.26,41.2,41.25,7000.0,20.4979,20.5128,20.483,20.5078,7000.0
2007-10-08 13:05:00,41.26,41.28,41.25,41.28,2500.0,20.5128,20.5227,20.5078,20.5227,2500.0
2007-10-08 13:10:00,41.28,41.28,41.24,41.24,4100.0,20.5227,20.5227,20.5028,20.5028,4100.0
2007-10-08 13:15:00,41.24,41.27,41.21,41.21,1900.0,20.5028,20.5178,20.4879,20.4879,1900.0
2007-10-08 13:20:00,41.23,41.25,41.19,41.19,1100.0,20.4979,20.5078,20.478,20.478,1100.0
2007-10-08 13:25:00,41.24,41.24,41.19,41.19,800.0,20.5028,20.5028,20.478,20.478,800.0
2007-10-08 13:30:00,41.15,41.2,40.97,40.97,11900.0,20.4581,20.483,20.3686,20.3686,11900.0
2007-10-08 13:35:00,40.98,40.98,40.78,40.8,7700.0,20.3736,20.3736,20.2742,20.2841,7700.0
2007-10-08 13:40:00,40.8,40.82,40.69,40.74,3500.0,20.2841,20.294,20.2294,20.2543,3500.0
2007-10-08 13:45:00,40.73,40.78,40.72,40.75,1600.0,20.2493,20.2742,20.2443,20.2592,1600.0
2007-10-08 13:50:00,40.76,40.76,40.57,40.59,6100.0,20.2642,20.2642,20.1697,20.1797,6100.0
2007-10-08 13:55:00,40.6,40.62,40.46,40.58,5200.0,20.1847,20.1946,20.1151,20.1747,5200.0
2007-10-08 14:00:00,40.58,40.63,40.58,40.6,26600.0,20.1747,20.1996,20.1747,20.1847,26600.0
2007-10-08 14:05:00,40.56,40.59,40.55,40.57,1400.0,20.1648,20.1797,20.1598,20.1697,1400.0
2007-10-08 14:10:00,40.56,40.61,40.55,40.58,4600.0,20.1648,20.1896,20.1598,20.1747,4600.0
2007-10-08 14:15:00,40.57,40.74,40.57,40.74,5000.0,20.1697,20.2543,20.1697,20.2543,5000.0
2007-10-08 14:20:00,40.7,40.76,40.63,40.65,3300.0,20.2344,20.2642,20.1996,20.2095,3300.0
2007-10-08 14:25:00,40.63,40.66,40.62,40.64,800.0,20.1996,20.2145,20.1946,20.2045,800.0
2007-10-08 14:30:00,40.64,40.69,40.61,40.69,800.0,20.2045,20.2294,20.1896,20.2294,800.0
2007-10-08 14:35:00,40.67,40.67,40.52,40.52,10800.0,20.2195,20.2195,20.1449,20.1449,10800.0
2007-10-08 14:40:00,40.52,40.58,40.5,40.51,2000.0,20.1449,20.1747,20.1349,20.1399,2000.0
2007-10-08 14:45:00,40.55,40.59,40.55,40.59,800.0,20.1598,20.1797,20.1598,20.1797,800.0
2007-10-08 14:50:00,40.6,40.64,40.57,40.57,1600.0,20.1847,20.2045,20.1697,20.1697,1600.0
2007-10-08 14:55:00,40.58,40.58,40.46,40.52,4300.0,20.1747,20.1747,20.1151,20.1449,4300.0
2007-10-08 15:00:00,40.5,40.52,40.46,40.51,900.0,20.1349,20.1449,20.1151,20.1399,900.0
2007-10-08 15:05:00,40.49,40.6,40.49,40.6,1700.0,20.13,20.1847,20.13,20.1847,1700.0
2007-10-08 15:10:00,40.6,40.63,40.59,40.63,53600.0,20.1847,20.1996,20.1797,20.1996,53600.0
2007-10-08 15:15:00,40.65,40.68,40.6,40.68,104800.0,20.2095,20.2244,20.1847,20.2244,104800.0
2007-10-08 15:20:00,40.67,40.72,40.65,40.71,28300.0,20.2195,20.2443,20.2095,20.2393,28300.0
2007-10-08 15:25:00,40.72,40.72,40.64,40.65,3100.0,20.2443,20.2443,20.2045,20.2095,3100.0
2007-10-08 15:30:00,40.64,40.7,40.63,40.69,1900.0,20.2045,20.2344,20.1996,20.2294,1900.0
2007-10-08 15:35:00,40.69,40.72,40.66,40.72,2100.0,20.2294,20.2443,20.2145,20.2443,2100.0
2007-10-08 15:40:00,40.7,40.89,40.66,40.89,30100.0,20.2344,20.3288,20.2145,20.3288,30100.0
2007-10-08 15:45:00,40.86,40.95,40.83,40.9,4000.0,20.3139,20.3587,20.299,20.3338,4000.0
2007-10-08 15:50:00,40.89,41.01,40.85,40.94,8000.0,20.3288,20.3885,20.309,20.3537,8000.0
2007-10-08 15:55:00,40.93,41.09,40.88,40.98,19400.0,20.3487,20.4283,20.3239,20.3736,19400.0
2007-10-09 09:30:00,41.0,41.0,40.58,40.58,2500.0,20.3835,20.3835,20.1747,20.1747,2500.0
2007-10-09 09:35:00,40.52,40.55,40.52,40.55,1200.0,20.1449,20.1598,20.1449,20.1598,1200.0
2007-10-09 09:40:00,40.68,40.81,40.68,40.77,1200.0,20.2244,20.2891,20.2244,20.2692,1200.0
2007-10-09 09:45:00,40.66,40.7,40.61,40.7,500.0,20.2145,20.2344,20.1896,20.2344,500.0
2007-10-09 09:50:00,40.61,40.61,40.57,40.6,2800.0,20.1896,20.1896,20.1697,20.1847,2800.0
2007-10-09 09:55:00,40.59,40.61,40.57,40.61,1400.0,20.1797,20.1896,20.1697,20.1896,1400.0
2007-10-09 10:00:00,40.62,41.13,40.62,40.79,16100.0,20.1946,20.4482,20.1946,20.2791,16100.0
2007-10-09 10:05:00,40.8,40.81,40.59,40.59,1300.0,20.2841,20.2891,20.1797,20.1797,1300.0
2007-10-09 10:10:00,40.61,40.77,40.59,40.77,2600.0,20.1896,20.2692,20.1797,20.2692,2600.0
2007-10-09 10:15:00,40.77,40.8,40.77,40.8,1200.0,20.2692,20.2841,20.2692,20.2841,1200.0
2007-10-09 10:20:00,40.8,40.91,40.78,40.86,2700.0,20.2841,20.3388,20.2742,20.3139,2700.0
2007-10-09 10:25:00,40.86,40.94,40.83,40.93,3800.0,20.3139,20.3537,20.299,20.3487,3800.0
2007-10-09 10:30:00,40.87,41.0,40.87,40.98,4000.0,20.3189,20.3835,20.3189,20.3736,4000.0
2007-10-09 10:35:00,40.96,40.97,40.93,40.94,2800.0,20.3636,20.3686,20.3487,20.3537,2800.0
2007-10-09 10:40:00,40.95,41.0,40.87,40.92,7400.0,20.3587,20.3835,20.3189,20.3438,7400.0
2007-10-09 10:45:00,40.92,40.98,40.88,40.98,2500.0,20.3438,20.3736,20.3239,20.3736,2500.0
2007-10-09 10:50:00,40.92,41.0,40.92,40.99,4600.0,20.3438,20.3835,20.3438,20.3786,4600.0
2007-10-09 10:55:00,41.0,41.08,41.0,41.0,4000.0,20.3835,20.4233,20.3835,20.3835,4000.0
2007-10-09 11:00:00,41.01,41.14,41.0,41.14,4000.0,20.3885,20.4531,20.3835,20.4531,4000.0
2007-10-09 11:05:00,41.11,41.19,41.09,41.12,4000.0,20.4382,20.478,20.4283,20.4432,4000.0
2007-10-09 11:10:00,41.15,41.16,41.12,41.16,1800.0,20.4581,20.4631,20.4432,20.4631,1800.0
2007-10-09 11:15:00,41.16,41.28,41.15,41.19,6700.0,20.4631,20.5227,20.4581,20.478,6700.0
2007-10-09 11:20:00,41.19,41.26,41.12,41.13,5100.0,20.478,20.5128,20.4432,20.4482,5100.0
2007-10-09 11:25:00,41.06,41.16,41.06,41.1,2400.0,20.4134,20.4631,20.4134,20.4332,2400.0
2007-10-09 11:30:00,41.13,41.16,41.07,41.16,3000.0,20.4482,20.4631,20.4183,20.4631,3000.0
2007-10-09 11:35:00,41.16,41.19,41.14,41.14,2900.0,20.4631,20.478,20.4531,20.4531,2900.0
2007-10-09 11:40:00,41.14,41.18,41.08,41.15,8000.0,20.4531,20.473,20.4233,20.4581,8000.0
2007-10-09 11:45:00,41.13,41.18,41.04,41.04,13500.0,20.4482,20.473,20.4034,20.4034,13500.0
2007-10-09 11:50:00,41.09,41.1,41.02,41.02,2700.0,20.4283,20.4332,20.3935,20.3935,2700.0
2007-10-09 11:55:00,41.04,41.16,41.04,41.16,4600.0,20.4034,20.4631,20.4034,20.4631,4600.0
2007-10-09 12:00:00,41.12,41.17,41.12,41.13,1900.0,20.4432,20.468,20.4432,20.4482,1900.0
2007-10-09 12:05:00,41.14,41.19,41.14,41.17,3300.0,20.4531,20.478,20.4531,20.468,3300.0
2007-10-09 12:10:00,41.17,41.25,41.17,41.24,4100.0,20.468,20.5078,20.468,20.5028,4100.0
2007-10-09 12:15:00,41.21,41.25,41.18,41.25,4900.0,20.4879,20.5078,20.473,20.5078,4900.0
2007-10-09 12:20:00,41.25,41.3,41.25,41.27,2400.0,20.5078,20.5327,20.5078,20.5178,2400.0
2007-10-09 12:25:00,41.27,41.27,41.2,41.2,2000.0,20.5178,20.5178,20.483,20.483,2000.0
2007-10-09 12:30:00,41.21,41.21,41.1,41.1,1400.0,20.4879,20.4879,20.4332,20.4332,1400.0
2007-10-09 12:35:00,41.12,41.12,41.09,41.1,900.0,20.4432,20.4432,20.4283,20.4332,900.0
2007-10-09 12:40:00,41.1,41.1,41.06,41.06,1100.0,20.4332,20.4332,20.4134,20.4134,1100.0
2007-10-09 12:45:00,41.05,41.07,40.93,41.05,3400.0,20.4084,20.4183,20.3487,20.4084,3400.0
2007-10-09 12:50:00,41.01,41.03,41.0,41.03,1400.0,20.3885,20.3984,20.3835,20.3984,1400.0
2007-10-09 12:55:00,41.03,41.08,41.01,41.06,4600.0,20.3984,20.4233,20.3885,20.4134,4600.0
2007-10-09 13:00:00,41.02,41.31,41.02,41.23,10600.0,20.3935,20.5376,20.3935,20.4979,10600.0
2007-10-09 13:05:00,41.2,41.26,41.16,41.24,5000.0,20.483,20.5128,20.4631,20.5028,5000.0
2007-10-09 13:10:00,41.27,41.27,41.22,41.27,1800.0,20.5178,20.5178,20.4929,20.5178,1800.0
2007-10-09 13:15:00,41.27,41.27,41.23,41.23,700.0,20.5178,20.5178,20.4979,20.4979,700.0
2007-10-09 13:20:00,41.23,41.23,41.08,41.08,3000.0,20.4979,20.4979,20.4233,20.4233,3000.0
2007-10-09 13:25:00,41.06,41.09,41.05,41.05,1100.0,20.4134,20.4283,20.4084,20.4084,1100.0
2007-10-09 13:30:00,41.05,41.05,40.97,40.97,1100.0,20.4084,20.4084,20.3686,20.3686,1100.0
2007-10-09 13:35:00,40.98,40.98,40.89,40.89,1500.0,20.3736,20.3736,20.3288,20.3288,1500.0
2007-10-09 13:40:00,40.89,40.9,40.85,40.85,1600.0,20.3288,20.3338,20.309,20.309,1600.0
2007-10-09 13:45:00,40.83,40.93,40.76,40.9,3800.0,20.299,20.3487,20.2642,20.3338,3800.0
2007-10-09 13:50:00,40.89,40.89,40.87,40.88,1200.0,20.3288,20.3288,20.3189,20.3239,1200.0
2007-10-09 13:55:00,40.84,40.89,40.84,40.89,1700.0,20.304,20.3288,20.304,20.3288,1700.0
2007-10-09 14:00:00,40.89,40.98,40.78,40.95,9700.0,20.3288,20.3736,20.2742,20.3587,9700.0
2007-10-09 14:05:00,40.91,40.95,40.91,40.95,4600.0,20.3388,20.3587,20.3388,20.3587,4600.0
2007-10-09 14:10:00,40.95,41.0,40.88,40.99,6000.0,20.3587,20.3835,20.3239,20.3786,6000.0
2007-10-09 14:15:00,40.99,41.03,40.96,41.03,5400.0,20.3786,20.3984,20.3636,20.3984,5400.0
2007-10-09 14:20:00,41.0,41.05,41.0,41.04,1500.0,20.3835,20.4084,20.3835,20.4034,1500.0
2007-10-09 14:25:00,41.04,41.23,41.04,41.17,5900.0,20.4034,20.4979,20.4034,20.468,5900.0
2007-10-09 14:30:00,41.18,41.28,41.17,41.22,3300.0,20.473,20.5227,20.468,20.4929,3300.0
2007-10-09 14:35:00,41.26,41.38,41.26,41.34,3200.0,20.5128,20.5724,20.5128,20.5526,3200.0
2007-10-09 14:40:00,41.31,41.4,41.3,41.35,2800.0,20.5376,20.5824,20.5327,20.5575,2800.0
2007-10-09 14:45:00,41.35,41.39,41.35,41.37,2200.0,20.5575,20.5774,20.5575,20.5675,2200.0
2007-10-09 14:50:00,41.39,41.45,41.3,41.3,5100.0,20.5774,20.6072,20.5327,20.5327,5100.0
2007-10-09 14:55:00,41.33,41.44,41.33,41.42,2300.0,20.5476,20.6023,20.5476,20.5923,2300.0
2007-10-09 15:00:00,41.43,41.44,41.38,41.39,8000.0,20.5973,20.6023,20.5724,20.5774,8000.0
2007-10-09 15:05:00,41.39,41.4,41.39,41.4,5100.0,20.5774,20.5824,20.5774,20.5824,5100.0
2007-10-09 15:10:00,41.41,41.57,41.41,41.51,4000.0,20.5874,20.6669,20.5874,20.6371,4000.0
2007-10-09 15:15:00,41.53,41.66,41.51,41.61,5800.0,20.647,20.7117,20.6371,20.6868,5800.0
2007-10-09 15:20:00,41.61,41.62,41.56,41.56,5500.0,20.6868,20.6918,20.6619,20.6619,5500.0
2007-10-09 15:25:00,41.52,41.58,41.5,41.5,8700.0,20.642,20.6719,20.6321,20.6321,8700.0
2007-10-09 15:30:00,41.52,41.52,41.42,41.5,5500.0,20.642,20.642,20.5923,20.6321,5500.0
2007-10-09 15:35:00,41.47,41.48,41.43,41.43,1500.0,20.6172,20.6222,20.5973,20.5973,1500.0
2007-10-09 15:40:00,41.45,41.5,41.37,41.37,5100.0,20.6072,20.6321,20.5675,20.5675,5100.0
2007-10-09 15:45:00,41.39,41.39,41.24,41.25,9200.0,20.5774,20.5774,20.5028,20.5078,9200.0
2007-10-09 15:50:00,41.25,41.3,41.2,41.25,8000.0,20.5078,20.5327,20.483,20.5078,8000.0
2007-10-09 15:55:00,41.25,41.25,41.22,41.25,30400.0,20.5078,20.5078,20.4929,20.5078,30400.0
2007-10-10 09:35:00,41.36,41.61,41.34,41.6,12700.0,20.5625,20.6868,20.5526,20.6818,12700.0
2007-10-10 09:40:00,41.55,41.55,41.27,41.27,12200.0,20.657,20.657,20.5178,20.5178,12200.0
2007-10-10 09:45:00,41.25,41.46,41.25,41.43,3300.0,20.5078,20.6122,20.5078,20.5973,3300.0
2007-10-10 09:50:00,41.44,41.53,41.34,41.46,3400.0,20.6023,20.647,20.5526,20.6122,3400.0
2007-10-10 09:55:00,41.43,41.5,41.36,41.44,5600.0,20.5973,20.6321,20.5625,20.6023,5600.0
2007-10-10 10:00:00,41.44,41.5,41.32,41.37,6600.0,20.6023,20.6321,20.5426,20.5675,6600.0
2007-10-10 10:05:00,41.38,41.5,41.34,41.5,7100.0,20.5724,20.6321,20.5526,20.6321,7100.0
2007-10-10 10:10:00,41.52,41.59,41.39,41.39,8700.0,20.642,20.6768,20.5774,20.5774,8700.0
2007-10-10 10:15:00,41.44,41.44,41.34,41.39,63300.0,20.6023,20.6023,20.5526,20.5774,63300.0
2007-10-10 10:20:00,41.39,41.45,41.36,41.43,6200.0,20.5774,20.6072,20.5625,20.5973,6200.0
2007-10-10 10:25:00,41.42,41.45,41.38,41.39,8000.0,20.5923,20.6072,20.5724,20.5774,8000.0
2007-10-10 10:30:00,41.39,41.42,41.34,41.36,6700.0,20.5774,20.5923,20.5526,20.5625,6700.0
2007-10-10 10:35:00,41.36,41.39,41.25,41.25,5500.0,20.5625,20.5774,20.5078,20.5078,5500.0
2007-10-10 10:40:00,41.23,41.3,41.07,41.14,41900.0,20.4979,20.5327,20.4183,20.4531,41900.0
2007-10-10 10:45:00,41.13,41.14,41.11,41.14,5800.0,20.4482,20.4531,20.4382,20.4531,5800.0
2007-10-10 10:50:00,41.15,41.17,41.15,41.16,1700.0,20.4581,20.468,20.4581,20.4631,1700.0
2007-10-10 10:55:00,41.17,41.2,41.11,41.13,3200.0,20.468,20.483,20.4382,20.4482,3200.0
2007-10-10 11:00:00,41.13,41.25,41.13,41.23,3400.0,20.4482,20.5078,20.4482,20.4979,3400.0
2007-10-10 11:05:00,41.22,41.28,41.22,41.28,14400.0,20.4929,20.5227,20.4929,20.5227,14400.0
2007-10-10 11:10:00,41.29,41.29,41.28,41.29,4500.0,20.5277,20.5277,20.5227,20.5277,4500.0
2007-10-10 11:15:00,41.25,41.3,41.23,41.3,21900.0,20.5078,20.5327,20.4979,20.5327,21900.0
2007-10-10 11:20:00,41.25,41.26,41.23,41.25,1800.0,20.5078,20.5128,20.4979,20.5078,1800.0
2007-10-10 11:25:00,41.25,41.26,41.22,41.26,6600.0,20.5078,20.5128,20.4929,20.5128,6600.0
2007-10-10 11:30:00,41.22,41.26,41.22,41.25,1700.0,20.4929,20.5128,20.4929,20.5078,1700.0
2007-10-10 11:35:00,41.26,41.27,41.25,41.26,3200.0,20.5128,20.5178,20.5078,20.5128,3200.0
2007-10-10 11:40:00,41.26,41.27,41.23,41.26,3900.0,20.5128,20.5178,20.4979,20.5128,3900.0
2007-10-10 11:45:00,41.26,41.27,41.26,41.26,1100.0,20.5128,20.5178,20.5128,20.5128,1100.0
2007-10-10 11:50:00,41.27,41.27,41.21,41.26,4300.0,20.5178,20.5178,20.4879,20.5128,4300.0
2007-10-10 11:55:00,41.23,41.26,41.23,41.26,2800.0,20.4979,20.5128,20.4979,20.5128,2800.0
2007-10-10 12:00:00,41.23,41.27,41.23,41.26,1200.0,20.4979,20.5178,20.4979,20.5128,1200.0
2007-10-10 12:05:00,41.26,41.27,41.24,41.24,1100.0,20.5128,20.5178,20.5028,20.5028,1100.0
2007-10-10 12:10:00,41.25,41.25,41.19,41.19,1100.0,20.5078,20.5078,20.478,20.478,1100.0
2007-10-10 12:15:00,41.2,41.2,41.12,41.15,1600.0,20.483,20.483,20.4432,20.4581,1600.0
2007-10-10 12:20:00,41.13,41.22,41.13,41.18,2000.0,20.4482,20.4929,20.4482,20.473,2000.0
2007-10-10 12:25:00,41.19,41.22,41.19,41.21,3000.0,20.478,20.4929,20.478,20.4879,3000.0
2007-10-10 12:30:00,41.2,41.25,41.19,41.25,5000.0,20.483,20.5078,20.478,20.5078,5000.0
2007-10-10 12:35:00,41.26,41.33,41.24,41.27,3800.0,20.5128,20.5476,20.5028,20.5178,3800.0
2007-10-10 12:40:00,41.25,41.28,41.23,41.23,800.0,20.5078,20.5227,20.4979,20.4979,800.0
2007-10-10 12:45:00,41.26,41.33,41.23,41.24,6600.0,20.5128,20.5476,20.4979,20.5028,6600.0
2007-10-10 12:50:00,41.24,41.3,41.24,41.27,1500.0,20.5028,20.5327,20.5028,20.5178,1500.0
2007-10-10 12:55:00,41.25,41.39,41.25,41.35,6400.0,20.5078,20.5774,20.5078,20.5575,6400.0
2007-10-10 13:00:00,41.32,41.35,41.21,41.22,7100.0,20.5426,20.5575,20.4879,20.4929,7100.0
2007-10-10 13:05:00,41.16,41.16,41.09,41.1,1800.0,20.4631,20.4631,20.4283,20.4332,1800.0
2007-10-10 13:10:00,41.1,41.1,40.97,40.97,3700.0,20.4332,20.4332,20.3686,20.3686,3700.0
2007-10-10 13:15:00,41.01,41.05,40.96,41.0,5000.0,20.3885,20.4084,20.3636,20.3835,5000.0
2007-10-10 13:20:00,40.98,41.0,40.92,40.95,5700.0,20.3736,20.3835,20.3438,20.3587,5700.0
2007-10-10 13:25:00,40.96,40.96,40.88,40.88,2200.0,20.3636,20.3636,20.3239,20.3239,2200.0
2007-10-10 13:30:00,40.89,40.96,40.88,40.95,3500.0,20.3288,20.3636,20.3239,20.3587,3500.0
2007-10-10 13:35:00,40.95,40.96,40.93,40.93,1500.0,20.3587,20.3636,20.3487,20.3487,1500.0
2007-10-10 13:40:00,40.92,41.0,40.75,40.78,39900.0,20.3438,20.3835,20.2592,20.2742,39900.0
2007-10-10 13:45:00,40.77,40.78,40.55,40.58,11300.0,20.2692,20.2742,20.1598,20.1747,11300.0
2007-10-10 13:50:00,40.59,40.63,40.5,40.61,10900.0,20.1797,20.1996,20.1349,20.1896,10900.0
2007-10-10 13:55:00,40.61,40.63,40.6,40.6,1000.0,20.1896,20.1996,20.1847,20.1847,1000.0
2007-10-10 14:00:00,40.6,40.63,40.55,40.56,43900.0,20.1847,20.1996,20.1598,20.1648,43900.0
2007-10-10 14:05:00,40.56,40.57,40.5,40.55,4600.0,20.1648,20.1697,20.1349,20.1598,4600.0
2007-10-10 14:10:00,40.51,40.56,40.51,40.56,2000.0,20.1399,20.1648,20.1399,20.1648,2000.0
2007-10-10 14:15:00,40.56,40.59,40.54,40.56,5200.0,20.1648,20.1797,20.1548,20.1648,5200.0
2007-10-10 14:20:00,40.61,40.61,40.53,40.54,43000.0,20.1896,20.1896,20.1499,20.1548,43000.0
2007-10-10 14:25:00,40.53,40.62,40.53,40.6,13700.0,20.1499,20.1946,20.1499,20.1847,13700.0
2007-10-10 14:30:00,40.57,40.65,40.56,40.64,4100.0,20.1697,20.2095,20.1648,20.2045,4100.0
2007-10-10 14:35:00,40.62,40.64,40.5,40.54,6900.0,20.1946,20.2045,20.1349,20.1548,6900.0
2007-10-10 14:40:00,40.55,40.6,40.55,40.6,1700.0,20.1598,20.1847,20.1598,20.1847,1700.0
2007-10-10 14:45:00,40.6,40.61,40.59,40.6,1700.0,20.1847,20.1896,20.1797,20.1847,1700.0
2007-10-10 14:50:00,40.59,40.63,40.59,40.63,6400.0,20.1797,20.1996,20.1797,20.1996,6400.0
2007-10-10 14:55:00,40.63,40.82,40.61,40.81,3500.0,20.1996,20.294,20.1896,20.2891,3500.0
2007-10-10 15:00:00,40.79,40.84,40.74,40.82,21100.0,20.2791,20.304,20.2543,20.294,21100.0
2007-10-10 15:05:00,40.78,40.83,40.68,40.72,3200.0,20.2742,20.299,20.2244,20.2443,3200.0
2007-10-10 15:10:00,40.74,40.77,40.73,40.73,1600.0,20.2543,20.2692,20.2493,20.2493,1600.0
2007-10-10 15:15:00,40.75,40.76,40.72,40.75,3000.0,20.2592,20.2642,20.2443,20.2592,3000.0
2007-10-10 15:20:00,40.76,40.77,40.73,40.77,7300.0,20.2642,20.2692,20.2493,20.2692,7300.0
2007-10-10 15:25:00,40.75,40.76,40.7,40.7,1800.0,20.2592,20.2642,20.2344,20.2344,1800.0
2007-10-10 15:30:00,40.75,40.82,40.75,40.76,4800.0,20.2592,20.294,20.2592,20.2642,4800.0
2007-10-10 15:35:00,40.77,40.86,40.77,40.86,2300.0,20.2692,20.3139,20.2692,20.3139,2300.0
2007-10-10 15:40:00,40.9,40.97,40.88,40.89,3900.0,20.3338,20.3686,20.3239,20.3288,3900.0
2007-10-10 15:45:00,40.93,40.96,40.81,40.82,6800.0,20.3487,20.3636,20.2891,20.294,6800.0
2007-10-10 15:50:00,40.8,40.84,40.78,40.78,3600.0,20.2841,20.304,20.2742,20.2742,3600.0
2007-10-10 15:55:00,40.77,40.8,40.63,40.64,19900.0,20.2692,20.2841,20.1996,20.2045,19900.0
2007-10-11 09:30:00,40.86,40.88,40.76,40.77,3000.0,20.3139,20.3239,20.2642,20.2692,3000.0
2007-10-11 09:35:00,40.77,40.96,40.77,40.9,3200.0,20.2692,20.3636,20.2692,20.3338,3200.0
2007-10-11 09:40:00,40.77,40.79,40.71,40.75,2600.0,20.2692,20.2791,20.2393,20.2592,2600.0
2007-10-11 09:45:00,40.7,40.72,40.55,40.6,2600.0,20.2344,20.2443,20.1598,20.1847,2600.0
2007-10-11 09:50:00,40.61,40.75,40.61,40.68,1900.0,20.1896,20.2592,20.1896,20.2244,1900.0
2007-10-11 09:55:00,40.74,40.74,40.6,40.63,2400.0,20.2543,20.2543,20.1847,20.1996,2400.0
2007-10-11 10:00:00,40.72,40.8,40.72,40.76,1700.0,20.2443,20.2841,20.2443,20.2642,1700.0
2007-10-11 10:05:00,40.76,40.76,40.65,40.67,1900.0,20.2642,20.2642,20.2095,20.2195,1900.0
2007-10-11 10:10:00,40.67,40.73,40.65,40.73,1800.0,20.2195,20.2493,20.2095,20.2493,1800.0
2007-10-11 10:15:00,40.7,40.7,40.51,40.51,2600.0,20.2344,20.2344,20.1399,20.1399,2600.0
2007-10-11 10:20:00,40.52,40.52,40.46,40.51,1500.0,20.1449,20.1449,20.1151,20.1399,1500.0
2007-10-11 10:25:00,40.54,40.65,40.54,40.61,1900.0,20.1548,20.2095,20.1548,20.1896,1900.0
2007-10-11 10:30:00,40.65,40.69,40.6,40.6,2800.0,20.2095,20.2294,20.1847,20.1847,2800.0
2007-10-11 10:35:00,40.62,40.62,40.58,40.62,800.0,20.1946,20.1946,20.1747,20.1946,800.0
2007-10-11 10:40:00,40.64,40.72,40.64,40.72,2100.0,20.2045,20.2443,20.2045,20.2443,2100.0
2007-10-11 10:45:00,40.72,40.79,40.71,40.71,3700.0,20.2443,20.2791,20.2393,20.2393,3700.0
2007-10-11 10:50:00,40.7,40.7,40.64,40.66,9300.0,20.2344,20.2344,20.2045,20.2145,9300.0
2007-10-11 10:55:00,40.65,40.66,40.62,40.62,500.0,20.2095,20.2145,20.1946,20.1946,500.0
2007-10-11 11:00:00,40.63,40.63,40.62,40.62,900.0,20.1996,20.1996,20.1946,20.1946,900.0
2007-10-11 11:05:00,40.62,40.62,40.57,40.62,4300.0,20.1946,20.1946,20.1697,20.1946,4300.0
2007-10-11 11:10:00,40.62,40.62,40.59,40.59,2700.0,20.1946,20.1946,20.1797,20.1797,2700.0
2007-10-11 11:15:00,40.61,40.65,40.6,40.65,800.0,20.1896,20.2095,20.1847,20.2095,800.0
2007-10-11 11:20:00,40.65,40.65,40.63,40.64,1200.0,20.2095,20.2095,20.1996,20.2045,1200.0
2007-10-11 11:25:00,40.62,40.65,40.6,40.6,4800.0,20.1946,20.2095,20.1847,20.1847,4800.0
2007-10-11 11:30:00,40.62,40.65,40.62,40.64,1000.0,20.1946,20.2095,20.1946,20.2045,1000.0
2007-10-11 11:35:00,40.63,40.65,40.63,40.64,4000.0,20.1996,20.2095,20.1996,20.2045,4000.0
2007-10-11 11:40:00,40.65,40.65,40.63,40.65,6000.0,20.2095,20.2095,20.1996,20.2095,6000.0
2007-10-11 11:45:00,40.65,40.65,40.64,40.65,1100.0,20.2095,20.2095,20.2045,20.2095,1100.0
2007-10-11 11:50:00,40.65,40.65,40.64,40.64,1600.0,20.2095,20.2095,20.2045,20.2045,1600.0
2007-10-11 11:55:00,40.65,40.65,40.6,40.65,7700.0,20.2095,20.2095,20.1847,20.2095,7700.0
2007-10-11 12:00:00,40.62,40.66,40.62,40.64,5000.0,20.1946,20.2145,20.1946,20.2045,5000.0
2007-10-11 12:05:00,40.64,40.66,40.64,40.65,4400.0,20.2045,20.2145,20.2045,20.2095,4400.0
2007-10-11 12:10:00,40.64,40.68,40.64,40.66,4900.0,20.2045,20.2244,20.2045,20.2145,4900.0
2007-10-11 12:15:00,40.66,40.79,40.66,40.67,6200.0,20.2145,20.2791,20.2145,20.2195,6200.0
2007-10-11 12:20:00,40.71,40.75,40.68,40.75,6200.0,20.2393,20.2592,20.2244,20.2592,6200.0
2007-10-11 12:25:00,40.75,40.79,40.74,40.76,3700.0,20.2592,20.2791,20.2543,20.2642,3700.0
2007-10-11 12:30:00,40.77,40.89,40.77,40.89,3200.0,20.2692,20.3288,20.2692,20.3288,3200.0
2007-10-11 12:35:00,40.95,40.95,40.89,40.91,3400.0,20.3587,20.3587,20.3288,20.3388,3400.0
2007-10-11 12:40:00,40.9,40.99,40.9,40.94,3800.0,20.3338,20.3786,20.3338,20.3537,3800.0
2007-10-11 12:45:00,40.96,40.96,40.86,40.87,4900.0,20.3636,20.3636,20.3139,20.3189,4900.0
2007-10-11 12:50:00,40.89,40.89,40.82,40.85,1700.0,20.3288,20.3288,20.294,20.309,1700.0
2007-10-11 12:55:00,40.89,40.89,40.8,40.8,3200.0,20.3288,20.3288,20.2841,20.2841,3200.0
2007-10-11 13:00:00,40.82,40.87,40.82,40.87,1500.0,20.294,20.3189,20.294,20.3189,1500.0
2007-10-11 13:05:00,40.85,40.88,40.85,40.88,1600.0,20.309,20.3239,20.309,20.3239,1600.0
2007-10-11 13:10:00,40.87,40.93,40.87,40.93,3000.0,20.3189,20.3487,20.3189,20.3487,3000.0
2007-10-11 13:15:00,40.93,40.93,40.9,40.91,1500.0,20.3487,20.3487,20.3338,20.3388,1500.0
2007-10-11 13:20:00,40.9,40.9,40.86,40.86,1400.0,20.3338,20.3338,20.3139,20.3139,1400.0
2007-10-11 13:25:00,40.86,40.86,40.84,40.84,2100.0,20.3139,20.3139,20.304,20.304,2100.0
2007-10-11 13:30:00,40.84,40.84,40.73,40.73,2500.0,20.304,20.304,20.2493,20.2493,2500.0
2007-10-11 13:35:00,40.73,40.76,40.7,40.75,3000.0,20.2493,20.2642,20.2344,20.2592,3000.0
2007-10-11 13:40:00,40.75,40.82,40.75,40.82,1500.0,20.2592,20.294,20.2592,20.294,1500.0
2007-10-11 13:45:00,40.79,40.82,40.78,40.78,2200.0,20.2791,20.294,20.2742,20.2742,2200.0
2007-10-11 13:50:00,40.79,40.8,40.76,40.76,2400.0,20.2791,20.2841,20.2642,20.2642,2400.0
2007-10-11 13:55:00,40.76,40.78,40.72,40.76,2100.0,20.2642,20.2742,20.2443,20.2642,2100.0
2007-10-11 14:00:00,40.74,40.74,40.69,40.72,5100.0,20.2543,20.2543,20.2294,20.2443,5100.0
2007-10-11 14:05:00,40.7,40.72,40.65,40.66,6600.0,20.2344,20.2443,20.2095,20.2145,6600.0
2007-10-11 14:10:00,40.7,40.7,40.53,40.53,12400.0,20.2344,20.2344,20.1499,20.1499,12400.0
2007-10-11 14:15:00,40.59,40.63,40.28,40.45,8700.0,20.1797,20.1996,20.0256,20.1101,8700.0
2007-10-11 14:20:00,40.43,40.57,40.29,40.41,8900.0,20.1001,20.1697,20.0305,20.0902,8900.0
2007-10-11 14:25:00,40.37,40.46,40.2,40.29,4900.0,20.0703,20.1151,19.9858,20.0305,4900.0
2007-10-11 14:30:00,40.28,40.51,40.03,40.37,4500.0,20.0256,20.1399,19.9013,20.0703,4500.0
2007-10-11 14:35:00,40.41,40.43,40.15,40.42,3200.0,20.0902,20.1001,19.9609,20.0952,3200.0
2007-10-11 14:40:00,40.5,40.61,40.3,40.41,4700.0,20.1349,20.1896,20.0355,20.0902,4700.0
2007-10-11 14:45:00,40.48,40.7,40.4,40.7,8600.0,20.125,20.2344,20.0852,20.2344,8600.0
2007-10-11 14:50:00,40.67,40.7,40.57,40.63,11700.0,20.2195,20.2344,20.1697,20.1996,11700.0
2007-10-11 14:55:00,40.66,40.7,40.55,40.63,7600.0,20.2145,20.2344,20.1598,20.1996,7600.0
2007-10-11 15:00:00,40.67,40.68,40.45,40.5,4600.0,20.2195,20.2244,20.1101,20.1349,4600.0
2007-10-11 15:05:00,40.4,40.49,40.26,40.46,6300.0,20.0852,20.13,20.0156,20.1151,6300.0
2007-10-11 15:10:00,40.5,40.54,40.34,40.49,9200.0,20.1349,20.1548,20.0554,20.13,9200.0
2007-10-11 15:15:00,40.49,40.55,40.29,40.32,10600.0,20.13,20.1598,20.0305,20.0455,10600.0
2007-10-11 15:20:00,40.3,40.48,40.3,40.32,10800.0,20.0355,20.125,20.0355,20.0455,10800.0
2007-10-11 15:25:00,40.34,40.69,40.27,40.56,12800.0,20.0554,20.2294,20.0206,20.1648,12800.0
2007-10-11 15:30:00,40.6,40.69,40.48,40.59,10000.0,20.1847,20.2294,20.125,20.1797,10000.0
2007-10-11 15:35:00,40.6,40.63,40.48,40.51,6700.0,20.1847,20.1996,20.125,20.1399,6700.0
2007-10-11 15:40:00,40.52,40.57,40.49,40.53,1700.0,20.1449,20.1697,20.13,20.1499,1700.0
2007-10-11 15:45:00,40.59,40.63,40.5,40.5,6100.0,20.1797,20.1996,20.1349,20.1349,6100.0
2007-10-11 15:50:00,40.5,40.54,40.5,40.54,8000.0,20.1349,20.1548,20.1349,20.1548,8000.0
2007-10-11 15:55:00,40.51,40.58,40.49,40.51,15500.0,20.1399,20.1747,20.13,20.1399,15500.0
2007-10-12 09:35:00,39.58,40.0,39.3,39.66,24500.0,19.6776,19.8864,19.5384,19.7173,24500.0
2007-10-12 09:40:00,39.65,39.75,39.63,39.66,13700.0,19.7124,19.7621,19.7024,19.7173,13700.0
2007-10-12 09:45:00,39.66,39.7,39.45,39.5,21300.0,19.7173,19.7372,19.6129,19.6378,21300.0
2007-10-12 09:50:00,39.5,39.55,39.45,39.53,7400.0,19.6378,19.6626,19.6129,19.6527,7400.0
2007-10-12 09:55:00,39.52,39.56,39.5,39.54,14900.0,19.6477,19.6676,19.6378,19.6577,14900.0
2007-10-12 10:00:00,39.51,39.51,39.37,39.5,5700.0,19.6428,19.6428,19.5732,19.6378,5700.0
2007-10-12 10:05:00,39.44,39.44,39.36,39.39,2500.0,19.608,19.608,19.5682,19.5831,2500.0
2007-10-12 10:10:00,39.39,39.43,39.37,39.4,2000.0,19.5831,19.603,19.5732,19.5881,2000.0
2007-10-12 10:15:00,39.43,39.49,39.43,39.46,6800.0,19.603,19.6328,19.603,19.6179,6800.0
2007-10-12 10:20:00,39.44,39.49,39.44,39.48,2100.0,19.608,19.6328,19.608,19.6278,2100.0
2007-10-12 10:25:00,39.49,39.5,39.45,39.45,6800.0,19.6328,19.6378,19.6129,19.6129,6800.0
2007-10-12 10:30:00,39.45,39.49,39.45,39.45,3900.0,19.6129,19.6328,19.6129,19.6129,3900.0
2007-10-12 10:35:00,39.45,39.46,39.45,39.46,5300.0,19.6129,19.6179,19.6129,19.6179,5300.0
2007-10-12 10:40:00,39.46,39.46,39.4,39.41,3700.0,19.6179,19.6179,19.5881,19.593,3700.0
2007-10-12 10:45:00,39.39,39.4,39.34,39.35,5300.0,19.5831,19.5881,19.5582,19.5632,5300.0
2007-10-12 10:50:00,39.36,39.37,39.33,39.36,15800.0,19.5682,19.5732,19.5533,19.5682,15800.0
2007-10-12 10:55:00,39.36,39.36,39.25,39.3,8800.0,19.5682,19.5682,19.5135,19.5384,8800.0
2007-10-12 11:00:00,39.3,39.39,39.17,39.17,13900.0,19.5384,19.5831,19.4737,19.4737,13900.0
2007-10-12 11:05:00,39.19,39.25,39.19,39.2,8600.0,19.4837,19.5135,19.4837,19.4886,8600.0
2007-10-12 11:10:00,39.19,39.19,39.13,39.15,5800.0,19.4837,19.4837,19.4538,19.4638,5800.0
2007-10-12 11:15:00,39.15,39.21,39.13,39.21,1900.0,19.4638,19.4936,19.4538,19.4936,1900.0
2007-10-12 11:20:00,39.19,39.25,39.17,39.17,2200.0,19.4837,19.5135,19.4737,19.4737,2200.0
2007-10-12 11:25:00,39.17,39.26,39.17,39.21,4800.0,19.4737,19.5185,19.4737,19.4936,4800.0
2007-10-12 11:30:00,39.22,39.22,39.15,39.15,1300.0,19.4986,19.4986,19.4638,19.4638,1300.0
2007-10-12 11:35:00,39.18,39.19,39.15,39.19,1700.0,19.4787,19.4837,19.4638,19.4837,1700.0
2007-10-12 11:40:00,39.19,39.27,39.17,39.19,5000.0,19.4837,19.5234,19.4737,19.4837,5000.0
2007-10-12 11:45:00,39.19,39.19,39.19,39.19,4800.0,19.4837,19.4837,19.4837,19.4837,4800.0
2007-10-12 11:50:00,39.14,39.17,39.14,39.14,800.0,19.4588,19.4737,19.4588,19.4588,800.0
2007-10-12 11:55:00,39.2,39.2,39.11,39.11,1600.0,19.4886,19.4886,19.4439,19.4439,1600.0
2007-10-12 12:00:00,39.08,39.08,39.0,39.02,3000.0,19.429,19.429,19.3892,19.3992,3000.0
2007-10-12 12:05:00,39.02,39.03,39.0,39.0,3000.0,19.3992,19.4041,19.3892,19.3892,3000.0
2007-10-12 12:10:00,39.0,39.18,39.0,39.15,6100.0,19.3892,19.4787,19.3892,19.4638,6100.0
2007-10-12 12:15:00,39.15,39.26,39.13,39.22,32400.0,19.4638,19.5185,19.4538,19.4986,32400.0
2007-10-12 12:20:00,39.22,39.54,39.22,39.54,9000.0,19.4986,19.6577,19.4986,19.6577,9000.0
2007-10-12 12:25:00,39.55,39.55,39.5,39.51,4200.0,19.6626,19.6626,19.6378,19.6428,4200.0
2007-10-12 12:30:00,39.53,39.53,39.42,39.49,8700.0,19.6527,19.6527,19.598,19.6328,8700.0
2007-10-12 12:35:00,39.44,39.5,39.42,39.49,3200.0,19.608,19.6378,19.598,19.6328,3200.0
2007-10-12 12:40:00,39.5,39.54,39.49,39.49,48100.0,19.6378,19.6577,19.6328,19.6328,48100.0
2007-10-12 12:45:00,39.5,39.53,39.49,39.49,8900.0,19.6378,19.6527,19.6328,19.6328,8900.0
2007-10-12 12:50:00,39.5,39.52,39.5,39.5,2700.0,19.6378,19.6477,19.6378,19.6378,2700.0
2007-10-12 12:55:00,39.49,39.52,39.43,39.47,4300.0,19.6328,19.6477,19.603,19.6229,4300.0
2007-10-12 13:00:00,39.5,39.5,39.46,39.46,1800.0,19.6378,19.6378,19.6179,19.6179,1800.0
2007-10-12 13:05:00,39.47,39.5,39.44,39.49,2300.0,19.6229,19.6378,19.608,19.6328,2300.0
2007-10-12 13:10:00,39.49,39.5,39.43,39.49,3800.0,19.6328,19.6378,19.603,19.6328,3800.0
2007-10-12 13:15:00,39.49,39.49,39.24,39.46,5400.0,19.6328,19.6328,19.5085,19.6179,5400.0
2007-10-12 13:20:00,39.46,39.46,39.42,39.43,1800.0,19.6179,19.6179,19.598,19.603,1800.0
2007-10-12 13:25:00,39.43,39.49,39.41,39.46,3400.0,19.603,19.6328,19.593,19.6179,3400.0
2007-10-12 13:30:00,39.43,39.45,39.43,39.44,1400.0,19.603,19.6129,19.603,19.608,1400.0
2007-10-12 13:35:00,39.46,39.5,39.45,39.5,2600.0,19.6179,19.6378,19.6129,19.6378,2600.0
2007-10-12 13:40:00,39.5,39.51,39.5,39.51,2300.0,19.6378,19.6428,19.6378,19.6428,2300.0
2007-10-12 13:45:00,39.51,39.51,39.49,39.5,900.0,19.6428,19.6428,19.6328,19.6378,900.0
2007-10-12 13:50:00,39.49,39.52,39.42,39.52,6700.0,19.6328,19.6477,19.598,19.6477,6700.0
2007-10-12 13:55:00,39.55,39.58,39.52,39.58,1700.0,19.6626,19.6776,19.6477,19.6776,1700.0
2007-10-12 14:00:00,39.58,39.78,39.57,39.71,3300.0,19.6776,19.777,19.6726,19.7422,3300.0
2007-10-12 14:05:00,39.69,39.81,39.53,39.57,2500.0,19.7322,19.7919,19.6527,19.6726,2500.0
2007-10-12 14:10:00,39.57,39.6,39.57,39.57,1400.0,19.6726,19.6875,19.6726,19.6726,1400.0
2007-10-12 14:15:00,39.57,39.68,39.57,39.62,2200.0,19.6726,19.7273,19.6726,19.6974,2200.0
2007-10-12 14:20:00,39.62,39.62,39.57,39.57,2500.0,19.6974,19.6974,19.6726,19.6726,2500.0
2007-10-12 14:25:00,39.56,39.59,39.56,39.59,300.0,19.6676,19.6825,19.6676,19.6825,300.0
2007-10-12 14:30:00,39.59,39.69,39.59,39.69,1700.0,19.6825,19.7322,19.6825,19.7322,1700.0
2007-10-12 14:35:00,39.69,39.79,39.66,39.76,2000.0,19.7322,19.782,19.7173,19.767,2000.0
2007-10-12 14:40:00,39.75,39.75,39.68,39.68,1700.0,19.7621,19.7621,19.7273,19.7273,1700.0
2007-10-12 14:45:00,39.68,39.68,39.65,39.66,3100.0,19.7273,19.7273,19.7124,19.7173,3100.0
2007-10-12 14:50:00,39.65,39.75,39.65,39.71,2900.0,19.7124,19.7621,19.7124,19.7422,2900.0
2007-10-12 14:55:00,39.71,39.71,39.65,39.65,1900.0,19.7422,19.7422,19.7124,19.7124,1900.0
2007-10-12 15:00:00,39.65,39.66,39.54,39.54,3600.0,19.7124,19.7173,19.6577,19.6577,3600.0
2007-10-12 15:05:00,39.53,39.56,39.48,39.56,4900.0,19.6527,19.6676,19.6278,19.6676,4900.0
2007-10-12 15:10:00,39.53,39.53,39.49,39.49,600.0,19.6527,19.6527,19.6328,19.6328,600.0
2007-10-12 15:15:00,39.5,39.5,39.48,39.48,2400.0,19.6378,19.6378,19.6278,19.6278,2400.0
2007-10-12 15:20:00,39.48,39.5,39.48,39.49,5800.0,19.6278,19.6378,19.6278,19.6328,5800.0
2007-10-12 15:25:00,39.49,39.49,39.45,39.46,4200.0,19.6328,19.6328,19.6129,19.6179,4200.0
2007-10-12 15:30:00,39.46,39.49,39.45,39.45,6000.0,19.6179,19.6328,19.6129,19.6129,6000.0
2007-10-12 15:35:00,39.45,39.48,39.45,39.48,3400.0,19.6129,19.6278,19.6129,19.6278,3400.0
2007-10-12 15:40:00,39.47,39.49,39.45,39.45,5600.0,19.6229,19.6328,19.6129,19.6129,5600.0
2007-10-12 15:45:00,39.48,39.49,39.48,39.48,2000.0,19.6278,19.6328,19.6278,19.6278,2000.0
2007-10-12 15:50:00,39.48,39.52,39.45,39.48,7300.0,19.6278,19.6477,19.6129,19.6278,7300.0
2007-10-12 15:55:00,39.48,39.51,39.48,39.5,8900.0,19.6278,19.6428,19.6278,19.6378,8900.0
2007-10-15 09:30:00,39.6,39.6,39.42,39.52,3300.0,19.6875,19.6875,19.598,19.6477,3300.0
2007-10-15 09:35:00,39.6,39.6,39.2,39.21,3100.0,19.6875,19.6875,19.4886,19.4936,3100.0
2007-10-15 09:40:00,39.16,39.27,39.15,39.16,2900.0,19.4688,19.5234,19.4638,19.4688,2900.0
2007-10-15 09:45:00,39.11,39.22,39.0,39.05,3200.0,19.4439,19.4986,19.3892,19.4141,3200.0
2007-10-15 09:50:00,39.02,39.14,39.02,39.11,18400.0,19.3992,19.4588,19.3992,19.4439,18400.0
2007-10-15 09:55:00,39.09,39.09,39.01,39.01,4000.0,19.434,19.434,19.3942,19.3942,4000.0
2007-10-15 10:00:00,39.07,39.1,39.01,39.07,3900.0,19.424,19.4389,19.3942,19.424,3900.0
2007-10-15 10:05:00,39.02,39.2,39.0,39.1,5800.0,19.3992,19.4886,19.3892,19.4389,5800.0
2007-10-15 10:10:00,39.15,39.15,39.02,39.02,1100.0,19.4638,19.4638,19.3992,19.3992,1100.0
2007-10-15 10:15:00,39.04,39.14,39.04,39.14,2800.0,19.4091,19.4588,19.4091,19.4588,2800.0
2007-10-15 10:20:00,39.14,39.26,39.14,39.22,3000.0,19.4588,19.5185,19.4588,19.4986,3000.0
2007-10-15 10:25:00,39.2,39.22,39.0,39.19,7500.0,19.4886,19.4986,19.3892,19.4837,7500.0
2007-10-15 10:30:00,39.19,39.19,39.05,39.05,2300.0,19.4837,19.4837,19.4141,19.4141,2300.0
2007-10-15 10:35:00,39.1,39.13,39.05,39.05,3400.0,19.4389,19.4538,19.4141,19.4141,3400.0
2007-10-15 10:40:00,39.1,39.17,39.02,39.09,7200.0,19.4389,19.4737,19.3992,19.434,7200.0
2007-10-15 10:45:00,39.05,39.18,39.05,39.17,5600.0,19.4141,19.4787,19.4141,19.4737,5600.0
2007-10-15 10:50:00,39.11,39.14,39.1,39.1,1500.0,19.4439,19.4588,19.4389,19.4389,1500.0
2007-10-15 10:55:00,39.1,39.17,39.1,39.15,5400.0,19.4389,19.4737,19.4389,19.4638,5400.0
2007-10-15 11:00:00,39.16,39.16,39.05,39.06,2700.0,19.4688,19.4688,19.4141,19.419,2700.0
2007-10-15 11:05:00,39.07,39.08,39.03,39.03,4200.0,19.424,19.429,19.4041,19.4041,4200.0
2007-10-15 11:10:00,39.03,39.06,39.03,39.06,400.0,19.4041,19.419,19.4041,19.419,400.0
2007-10-15 11:15:00,39.03,39.15,39.02,39.09,6700.0,19.4041,19.4638,19.3992,19.434,6700.0
2007-10-15 11:20:00,39.1,39.11,39.0,39.0,8600.0,19.4389,19.4439,19.3892,19.3892,8600.0
2007-10-15 11:25:00,39.0,39.1,39.0,39.06,5700.0,19.3892,19.4389,19.3892,19.419,5700.0
2007-10-15 11:30:00,39.05,39.07,39.0,39.01,3100.0,19.4141,19.424,19.3892,19.3942,3100.0
2007-10-15 11:35:00,39.06,39.12,39.05,39.09,10300.0,19.419,19.4489,19.4141,19.434,10300.0
2007-10-15 11:40:00,39.06,39.09,39.06,39.08,900.0,19.419,19.434,19.419,19.429,900.0
2007-10-15 11:45:00,39.06,39.07,39.02,39.02,800.0,19.419,19.424,19.3992,19.3992,800.0
2007-10-15 11:50:00,39.01,39.05,39.0,39.04,2100.0,19.3942,19.4141,19.3892,19.4091,2100.0
2007-10-15 11:55:00,39.09,39.15,39.03,39.13,2400.0,19.434,19.4638,19.4041,19.4538,2400.0
2007-10-15 12:00:00,39.12,39.13,39.07,39.09,2800.0,19.4489,19.4538,19.424,19.434,2800.0
2007-10-15 12:05:00,39.12,39.2,39.12,39.2,1600.0,19.4489,19.4886,19.4489,19.4886,1600.0
2007-10-15 12:10:00,39.2,39.23,39.2,39.2,1300.0,19.4886,19.5036,19.4886,19.4886,1300.0
2007-10-15 12:15:00,39.2,39.22,39.19,39.19,1200.0,19.4886,19.4986,19.4837,19.4837,1200.0
2007-10-15 12:20:00,39.16,39.16,39.15,39.16,2100.0,19.4688,19.4688,19.4638,19.4688,2100.0
2007-10-15 12:25:00,39.15,39.16,39.15,39.15,6500.0,19.4638,19.4688,19.4638,19.4638,6500.0
2007-10-15 12:30:00,39.15,39.19,39.15,39.18,4600.0,19.4638,19.4837,19.4638,19.4787,4600.0
2007-10-15 12:35:00,39.18,39.19,39.18,39.19,1700.0,19.4787,19.4837,19.4787,19.4837,1700.0
2007-10-15 12:40:00,39.18,39.2,39.15,39.15,8400.0,19.4787,19.4886,19.4638,19.4638,8400.0
2007-10-15 12:45:00,39.16,39.16,39.15,39.15,8500.0,19.4688,19.4688,19.4638,19.4638,8500.0
2007-10-15 12:50:00,39.16,39.16,39.15,39.16,3500.0,19.4688,19.4688,19.4638,19.4688,3500.0
2007-10-15 12:55:00,39.15,39.17,39.15,39.16,2600.0,19.4638,19.4737,19.4638,19.4688,2600.0
2007-10-15 13:00:00,39.16,39.16,39.15,39.15,3800.0,19.4688,19.4688,19.4638,19.4638,3800.0
2007-10-15 13:05:00,39.15,39.2,39.15,39.16,2100.0,19.4638,19.4886,19.4638,19.4688,2100.0
2007-10-15 13:10:00,39.15,39.17,39.15,39.15,1900.0,19.4638,19.4737,19.4638,19.4638,1900.0
2007-10-15 13:15:00,39.15,39.28,39.15,39.28,5100.0,19.4638,19.5284,19.4638,19.5284,5100.0
2007-10-15 13:20:00,39.29,39.33,39.15,39.15,2100.0,19.5334,19.5533,19.4638,19.4638,2100.0
2007-10-15 13:25:00,39.15,39.17,39.15,39.16,900.0,19.4638,19.4737,19.4638,19.4688,900.0
2007-10-15 13:30:00,39.23,39.26,39.15,39.15,2000.0,19.5036,19.5185,19.4638,19.4638,2000.0
2007-10-15 13:35:00,39.16,39.17,39.15,39.15,1500.0,19.4688,19.4737,19.4638,19.4638,1500.0
2007-10-15 13:40:00,39.15,39.25,39.09,39.25,8700.0,19.4638,19.5135,19.434,19.5135,8700.0
2007-10-15 13:45:00,39.25,39.25,39.08,39.25,5400.0,19.5135,19.5135,19.429,19.5135,5400.0
2007-10-15 13:50:00,39.25,39.32,39.24,39.28,2200.0,19.5135,19.5483,19.5085,19.5284,2200.0
2007-10-15 13:55:00,39.28,39.36,39.27,39.36,1800.0,19.5284,19.5682,19.5234,19.5682,1800.0
2007-10-15 14:00:00,39.36,39.38,39.13,39.13,2900.0,19.5682,19.5781,19.4538,19.4538,2900.0
2007-10-15 14:05:00,39.11,39.24,39.08,39.2,13300.0,19.4439,19.5085,19.429,19.4886,13300.0
2007-10-15 14:10:00,39.2,39.2,39.1,39.2,2900.0,19.4886,19.4886,19.4389,19.4886,2900.0
2007-10-15 14:15:00,39.18,39.25,39.1,39.1,2400.0,19.4787,19.5135,19.4389,19.4389,2400.0
2007-10-15 14:20:00,39.09,39.09,39.05,39.06,3400.0,19.434,19.434,19.4141,19.419,3400.0
2007-10-15 14:25:00,39.05,39.19,39.05,39.17,2400.0,19.4141,19.4837,19.4141,19.4737,2400.0
2007-10-15 14:30:00,39.18,39.18,39.05,39.05,3300.0,19.4787,19.4787,19.4141,19.4141,3300.0
2007-10-15 14:35:00,39.05,39.11,39.05,39.07,4600.0,19.4141,19.4439,19.4141,19.424,4600.0
2007-10-15 14:40:00,39.1,39.2,39.1,39.12,2800.0,19.4389,19.4886,19.4389,19.4489,2800.0
2007-10-15 14:45:00,39.13,39.15,39.05,39.05,2300.0,19.4538,19.4638,19.4141,19.4141,2300.0
2007-10-15 14:50:00,39.06,39.06,39.0,39.01,3400.0,19.419,19.419,19.3892,19.3942,3400.0
2007-10-15 14:55:00,39.0,39.03,39.0,39.01,1700.0,19.3892,19.4041,19.3892,19.3942,1700.0
2007-10-15 15:00:00,39.01,39.25,39.01,39.24,11500.0,19.3942,19.5135,19.3942,19.5085,11500.0
2007-10-15 15:05:00,39.16,39.16,39.11,39.11,5100.0,19.4688,19.4688,19.4439,19.4439,5100.0
2007-10-15 15:10:00,39.12,39.17,39.02,39.16,10400.0,19.4489,19.4737,19.3992,19.4688,10400.0
2007-10-15 15:15:00,39.15,39.33,39.11,39.28,14100.0,19.4638,19.5533,19.4439,19.5284,14100.0
2007-10-15 15:20:00,39.31,39.35,39.25,39.25,5600.0,19.5433,19.5632,19.5135,19.5135,5600.0
2007-10-15 15:25:00,39.25,39.35,39.25,39.35,6600.0,19.5135,19.5632,19.5135,19.5632,6600.0
2007-10-15 15:30:00,39.35,39.37,39.25,39.25,4100.0,19.5632,19.5732,19.5135,19.5135,4100.0
2007-10-15 15:35:00,39.26,39.28,39.18,39.26,11000.0,19.5185,19.5284,19.4787,19.5185,11000.0
2007-10-15 15:40:00,39.25,39.35,39.25,39.29,7500.0,19.5135,19.5632,19.5135,19.5334,7500.0
2007-10-15 15:45:00,39.27,39.36,39.25,39.28,6000.0,19.5234,19.5682,19.5135,19.5284,6000.0
2007-10-15 15:50:00,39.31,39.31,39.26,39.26,4000.0,19.5433,19.5433,19.5185,19.5185,4000.0
2007-10-15 15:55:00,39.26,39.57,39.26,39.56,20600.0,19.5185,19.6726,19.5185,19.6676,20600.0
2007-10-16 09:30:00,39.3,39.39,39.09,39.09,5000.0,19.5384,19.5831,19.434,19.434,5000.0
2007-10-16 09:35:00,39.0,39.02,38.86,38.95,4700.0,19.3892,19.3992,19.3196,19.3643,4700.0
2007-10-16 09:40:00,39.0,39.04,39.0,39.02,9800.0,19.3892,19.4091,19.3892,19.3992,9800.0
2007-10-16 09:45:00,39.0,39.01,38.89,38.94,5500.0,19.3892,19.3942,19.3345,19.3594,5500.0
2007-10-16 09:50:00,38.88,38.93,38.88,38.93,1500.0,19.3295,19.3544,19.3295,19.3544,1500.0
2007-10-16 09:55:00,38.93,39.02,38.9,39.02,6500.0,19.3544,19.3992,19.3395,19.3992,6500.0
2007-10-16 10:00:00,39.0,39.03,38.99,39.03,6400.0,19.3892,19.4041,19.3842,19.4041,6400.0
2007-10-16 10:05:00,39.07,39.1,39.03,39.03,4200.0,19.424,19.4389,19.4041,19.4041,4200.0
2007-10-16 10:10:00,39.03,39.06,39.0,39.0,4000.0,19.4041,19.419,19.3892,19.3892,4000.0
2007-10-16 10:15:00,39.0,39.03,39.0,39.02,5800.0,19.3892,19.4041,19.3892,19.3992,5800.0
2007-10-16 10:20:00,39.0,39.14,39.0,39.14,11000.0,19.3892,19.4588,19.3892,19.4588,11000.0
2007-10-16 10:25:00,39.1,39.21,39.02,39.21,3700.0,19.4389,19.4936,19.3992,19.4936,3700.0
2007-10-16 10:30:00,39.26,39.27,39.12,39.22,4200.0,19.5185,19.5234,19.4489,19.4986,4200.0
2007-10-16 10:35:00,39.22,39.25,39.14,39.14,10600.0,19.4986,19.5135,19.4588,19.4588,10600.0
2007-10-16 10:40:00,39.14,39.27,39.14,39.27,4900.0,19.4588,19.5234,19.4588,19.5234,4900.0
2007-10-16 10:45:00,39.24,39.4,39.24,39.4,3400.0,19.5085,19.5881,19.5085,19.5881,3400.0
2007-10-16 10:50:00,39.38,39.38,39.3,39.33,4200.0,19.5781,19.5781,19.5384,19.5533,4200.0
2007-10-16 10:55:00,39.38,39.4,39.35,39.38,3100.0,19.5781,19.5881,19.5632,19.5781,3100.0
2007-10-16 11:00:00,39.42,39.6,39.42,39.57,3400.0,19.598,19.6875,19.598,19.6726,3400.0
2007-10-16 11:05:00,39.58,39.63,39.42,39.42,2300.0,19.6776,19.7024,19.598,19.598,2300.0
2007-10-16 11:10:00,39.41,39.51,39.36,39.46,7500.0,19.593,19.6428,19.5682,19.6179,7500.0
2007-10-16 11:15:00,39.42,39.44,39.42,39.44,1000.0,19.598,19.608,19.598,19.608,1000.0
2007-10-16 11:20:00,39.42,39.52,39.42,39.51,5300.0,19.598,19.6477,19.598,19.6428,5300.0
2007-10-16 11:25:00,39.52,39.52,39.5,39.52,2500.0,19.6477,19.6477,19.6378,19.6477,2500.0
2007-10-16 11:30:00,39.53,39.68,39.53,39.59,2700.0,19.6527,19.7273,19.6527,19.6825,2700.0
2007-10-16 11:35:00,39.57,39.67,39.55,39.67,4400.0,19.6726,19.7223,19.6626,19.7223,4400.0
2007-10-16 11:40:00,39.63,39.63,39.55,39.58,2000.0,19.7024,19.7024,19.6626,19.6776,2000.0
2007-10-16 11:45:00,39.55,39.57,39.44,39.48,15400.0,19.6626,19.6726,19.608,19.6278,15400.0
2007-10-16 11:50:00,39.48,39.49,39.4,39.46,12400.0,19.6278,19.6328,19.5881,19.6179,12400.0
2007-10-16 11:55:00,39.49,39.5,39.45,39.49,3300.0,19.6328,19.6378,19.6129,19.6328,3300.0
2007-10-16 12:00:00,39.52,39.55,39.47,39.54,7300.0,19.6477,19.6626,19.6229,19.6577,7300.0
2007-10-16 12:05:00,39.5,39.5,39.47,39.49,1900.0,19.6378,19.6378,19.6229,19.6328,1900.0
2007-10-16 12:10:00,39.48,39.49,39.46,39.47,4200.0,19.6278,19.6328,19.6179,19.6229,4200.0
2007-10-16 12:15:00,39.49,39.5,39.46,39.46,1000.0,19.6328,19.6378,19.6179,19.6179,1000.0
2007-10-16 12:20:00,39.46,39.48,39.45,39.48,4300.0,19.6179,19.6278,19.6129,19.6278,4300.0
2007-10-16 12:25:00,39.47,39.5,39.46,39.46,800.0,19.6229,19.6378,19.6179,19.6179,800.0
2007-10-16 12:30:00,39.49,39.5,39.46,39.46,2300.0,19.6328,19.6378,19.6179,19.6179,2300.0
2007-10-16 12:35:00,39.45,39.46,39.45,39.46,1900.0,19.6129,19.6179,19.6129,19.6179,1900.0
2007-10-16 12:40:00,39.45,39.47,39.43,39.43,1800.0,19.6129,19.6229,19.603,19.603,1800.0
2007-10-16 12:45:00,39.46,39.47,39.4,39.41,8900.0,19.6179,19.6229,19.5881,19.593,8900.0
2007-10-16 12:50:00,39.46,39.46,39.4,39.4,4600.0,19.6179,19.6179,19.5881,19.5881,4600.0
2007-10-16 12:55:00,39.4,39.4,39.25,39.3,14100.0,19.5881,19.5881,19.5135,19.5384,14100.0
2007-10-16 13:00:00,39.28,39.35,39.2,39.3,13400.0,19.5284,19.5632,19.4886,19.5384,13400.0
2007-10-16 13:05:00,39.32,39.36,39.28,39.34,4700.0,19.5483,19.5682,19.5284,19.5582,4700.0
2007-10-16 13:10:00,39.35,39.36,39.34,39.35,1100.0,19.5632,19.5682,19.5582,19.5632,1100.0
2007-10-16 13:15:00,39.34,39.35,39.28,39.34,3900.0,19.5582,19.5632,19.5284,19.5582,3900.0
2007-10-16 13:20:00,39.36,39.41,39.36,39.37,4300.0,19.5682,19.593,19.5682,19.5732,4300.0
2007-10-16 13:25:00,39.37,39.41,39.35,39.35,3100.0,19.5732,19.593,19.5632,19.5632,3100.0
2007-10-16 13:30:00,39.38,39.4,39.35,39.39,2800.0,19.5781,19.5881,19.5632,19.5831,2800.0
2007-10-16 13:35:00,39.41,39.55,39.41,39.49,7200.0,19.593,19.6626,19.593,19.6328,7200.0
2007-10-16 13:40:00,39.46,39.46,39.38,39.43,2400.0,19.6179,19.6179,19.5781,19.603,2400.0
2007-10-16 13:45:00,39.44,39.46,39.4,39.43,2800.0,19.608,19.6179,19.5881,19.603,2800.0
2007-10-16 13:50:00,39.4,39.42,39.35,39.36,3000.0,19.5881,19.598,19.5632,19.5682,3000.0
2007-10-16 13:55:00,39.4,39.43,39.37,39.43,1200.0,19.5881,19.603,19.5732,19.603,1200.0
2007-10-16 14:00:00,39.41,39.5,39.4,39.5,7400.0,19.593,19.6378,19.5881,19.6378,7400.0
2007-10-16 14:05:00,39.5,39.5,39.45,39.47,5700.0,19.6378,19.6378,19.6129,19.6229,5700.0
2007-10-16 14:10:00,39.47,39.5,39.4,39.41,7200.0,19.6229,19.6378,19.5881,19.593,7200.0
2007-10-16 14:15:00,39.49,39.5,39.39,39.39,3500.0,19.6328,19.6378,19.5831,19.5831,3500.0
2007-10-16 14:20:00,39.42,39.42,39.35,39.35,2200.0,19.598,19.598,19.5632,19.5632,2200.0
2007-10-16 14:25:00,39.36,39.45,39.29,39.43,3500.0,19.5682,19.6129,19.5334,19.603,3500.0
2007-10-16 14:30:00,39.37,39.41,39.35,39.35,4400.0,19.5732,19.593,19.5632,19.5632,4400.0
2007-10-16 14:35:00,39.35,39.45,39.34,39.4,9000.0,19.5632,19.6129,19.5582,19.5881,9000.0
2007-10-16 14:40:00,39.37,39.43,39.37,39.4,3100.0,19.5732,19.603,19.5732,19.5881,3100.0
2007-10-16 14:45:00,39.41,39.43,39.4,39.43,3800.0,19.593,19.603,19.5881,19.603,3800.0
2007-10-16 14:50:00,39.45,39.5,39.42,39.42,12600.0,19.6129,19.6378,19.598,19.598,12600.0
2007-10-16 14:55:00,39.42,39.45,39.42,39.44,26800.0,19.598,19.6129,19.598,19.608,26800.0
2007-10-16 15:00:00,39.47,39.51,39.47,39.49,4400.0,19.6229,19.6428,19.6229,19.6328,4400.0
2007-10-16 15:05:00,39.48,39.48,39.26,39.31,14400.0,19.6278,19.6278,19.5185,19.5433,14400.0
2007-10-16 15:10:00,39.36,39.36,39.31,39.33,5100.0,19.5682,19.5682,19.5433,19.5533,5100.0
2007-10-16 15:15:00,39.35,39.43,39.29,39.42,7300.0,19.5632,19.603,19.5334,19.598,7300.0
2007-10-16 15:20:00,39.41,39.41,39.28,39.38,6100.0,19.593,19.593,19.5284,19.5781,6100.0
2007-10-16 15:25:00,39.38,39.38,39.27,39.31,4900.0,19.5781,19.5781,19.5234,19.5433,4900.0
2007-10-16 15:30:00,39.3,39.45,39.26,39.42,7500.0,19.5384,19.6129,19.5185,19.598,7500.0
2007-10-16 15:35:00,39.45,39.45,39.41,39.43,5300.0,19.6129,19.6129,19.593,19.603,5300.0
2007-10-16 15:40:00,39.42,39.45,39.38,39.45,5000.0,19.598,19.6129,19.5781,19.6129,5000.0
2007-10-16 15:45:00,39.45,39.6,39.45,39.58,30200.0,19.6129,19.6875,19.6129,19.6776,30200.0
2007-10-16 15:50:00,39.58,39.58,39.38,39.42,9400.0,19.6776,19.6776,19.5781,19.598,9400.0
2007-10-16 15:55:00,39.39,39.48,39.38,39.44,28400.0,19.5831,19.6278,19.5781,19.608,28400.0
2007-10-17 09:30:00,40.89,40.9,40.5,40.61,223600.0,20.3288,20.3338,20.1349,20.1896,223600.0
2007-10-17 09:35:00,40.63,41.24,40.61,41.03,177900.0,20.1996,20.5028,20.1896,20.3984,177900.0
2007-10-17 09:40:00,41.02,41.08,40.97,41.01,55100.0,20.3935,20.4233,20.3686,20.3885,55100.0
2007-10-17 09:45:00,41.01,41.1,40.81,40.89,111400.0,20.3885,20.4332,20.2891,20.3288,111400.0
2007-10-17 09:50:00,40.9,40.97,40.65,40.72,100700.0,20.3338,20.3686,20.2095,20.2443,100700.0
2007-10-17 09:55:00,40.74,40.86,40.69,40.85,62700.0,20.2543,20.3139,20.2294,20.309,62700.0
2007-10-17 10:00:00,40.85,41.0,40.74,40.79,53700.0,20.309,20.3835,20.2543,20.2791,53700.0
2007-10-17 10:05:00,40.78,40.94,40.77,40.85,25900.0,20.2742,20.3537,20.2692,20.309,25900.0
2007-10-17 10:10:00,40.85,40.99,40.85,40.85,19300.0,20.309,20.3786,20.309,20.309,19300.0
2007-10-17 10:15:00,40.85,40.89,40.8,40.85,22200.0,20.309,20.3288,20.2841,20.309,22200.0
2007-10-17 10:20:00,40.86,40.95,40.84,40.87,28400.0,20.3139,20.3587,20.304,20.3189,28400.0
2007-10-17 10:25:00,40.87,40.87,40.76,40.84,27200.0,20.3189,20.3189,20.2642,20.304,27200.0
2007-10-17 10:30:00,40.81,40.89,40.8,40.87,16300.0,20.2891,20.3288,20.2841,20.3189,16300.0
2007-10-17 10:35:00,40.83,41.11,40.83,41.1,50800.0,20.299,20.4382,20.299,20.4332,50800.0
2007-10-17 10:40:00,41.1,41.25,41.1,41.19,44200.0,20.4332,20.5078,20.4332,20.478,44200.0
2007-10-17 10:45:00,41.18,41.19,41.13,41.17,12300.0,20.473,20.478,20.4482,20.468,12300.0
2007-10-17 10:50:00,41.18,41.35,41.17,41.29,34000.0,20.473,20.5575,20.468,20.5277,34000.0
2007-10-17 10:55:00,41.3,41.36,41.26,41.3,12100.0,20.5327,20.5625,20.5128,20.5327,12100.0
2007-10-17 11:00:00,41.23,41.25,41.11,41.11,20100.0,20.4979,20.5078,20.4382,20.4382,20100.0
2007-10-17 11:05:00,41.11,41.12,41.07,41.09,29900.0,20.4382,20.4432,20.4183,20.4283,29900.0
2007-10-17 11:10:00,41.09,41.1,41.05,41.05,19800.0,20.4283,20.4332,20.4084,20.4084,19800.0
2007-10-17 11:15:00,41.06,41.06,41.03,41.03,15100.0,20.4134,20.4134,20.3984,20.3984,15100.0
2007-10-17 11:20:00,41.03,41.03,41.0,41.02,18800.0,20.3984,20.3984,20.3835,20.3935,18800.0
2007-10-17 11:25:00,41.02,41.02,40.92,40.97,14000.0,20.3935,20.3935,20.3438,20.3686,14000.0
2007-10-17 11:30:00,40.99,41.04,40.99,41.0,6800.0,20.3786,20.4034,20.3786,20.3835,6800.0
2007-10-17 11:35:00,41.01,41.04,41.0,41.0,18800.0,20.3885,20.4034,20.3835,20.3835,18800.0
2007-10-17 11:40:00,41.01,41.04,41.0,41.0,12700.0,20.3885,20.4034,20.3835,20.3835,12700.0
2007-10-17 11:45:00,41.0,41.0,40.9,40.92,9300.0,20.3835,20.3835,20.3338,20.3438,9300.0
2007-10-17 11:50:00,40.91,40.93,40.9,40.9,7400.0,20.3388,20.3487,20.3338,20.3338,7400.0
2007-10-17 11:55:00,40.92,41.0,40.9,40.97,14000.0,20.3438,20.3835,20.3338,20.3686,14000.0
2007-10-17 12:00:00,40.91,40.92,40.9,40.91,11300.0,20.3388,20.3438,20.3338,20.3388,11300.0
2007-10-17 12:05:00,40.91,40.92,40.9,40.91,6000.0,20.3388,20.3438,20.3338,20.3388,6000.0
2007-10-17 12:10:00,40.91,40.93,40.9,40.9,25400.0,20.3388,20.3487,20.3338,20.3338,25400.0
2007-10-17 12:15:00,40.9,40.92,40.9,40.91,15900.0,20.3338,20.3438,20.3338,20.3388,15900.0
2007-10-17 12:20:00,40.91,40.96,40.9,40.9,18100.0,20.3388,20.3636,20.3338,20.3338,18100.0
2007-10-17 12:25:00,40.9,40.93,40.9,40.93,10600.0,20.3338,20.3487,20.3338,20.3487,10600.0
2007-10-17 12:30:00,40.93,40.93,40.9,40.91,31000.0,20.3487,20.3487,20.3338,20.3388,31000.0
2007-10-17 12:35:00,40.91,40.92,40.9,40.9,6900.0,20.3388,20.3438,20.3338,20.3338,6900.0
2007-10-17 12:40:00,40.9,40.98,40.9,40.9,5600.0,20.3338,20.3736,20.3338,20.3338,5600.0
2007-10-17 12:45:00,40.9,40.92,40.9,40.9,3800.0,20.3338,20.3438,20.3338,20.3338,3800.0
2007-10-17 12:50:00,40.91,40.93,40.9,40.92,19500.0,20.3388,20.3487,20.3338,20.3438,19500.0
2007-10-17 12:55:00,40.92,40.94,40.9,40.92,18300.0,20.3438,20.3537,20.3338,20.3438,18300.0
2007-10-17 13:00:00,40.93,40.94,40.88,40.9,32500.0,20.3487,20.3537,20.3239,20.3338,32500.0
2007-10-17 13:05:00,40.9,40.92,40.85,40.85,47800.0,20.3338,20.3438,20.309,20.309,47800.0
2007-10-17 13:10:00,40.86,40.86,40.77,40.85,28200.0,20.3139,20.3139,20.2692,20.309,28200.0
2007-10-17 13:15:00,40.85,40.86,40.6,40.77,20500.0,20.309,20.3139,20.1847,20.2692,20500.0
2007-10-17 13:20:00,40.77,40.79,40.71,40.77,9100.0,20.2692,20.2791,20.2393,20.2692,9100.0
2007-10-17 13:25:00,40.77,40.77,40.62,40.69,9400.0,20.2692,20.2692,20.1946,20.2294,9400.0
2007-10-17 13:30:00,40.66,40.77,40.66,40.7,4700.0,20.2145,20.2692,20.2145,20.2344,4700.0
2007-10-17 13:35:00,40.7,40.76,40.68,40.75,20400.0,20.2344,20.2642,20.2244,20.2592,20400.0
2007-10-17 13:40:00,40.71,40.78,40.69,40.76,14500.0,20.2393,20.2742,20.2294,20.2642,14500.0
2007-10-17 13:45:00,40.75,40.8,40.65,40.71,46300.0,20.2592,20.2841,20.2095,20.2393,46300.0
2007-10-17 13:50:00,40.71,40.73,40.65,40.65,49400.0,20.2393,20.2493,20.2095,20.2095,49400.0
2007-10-17 13:55:00,40.7,40.71,40.6,40.61,17700.0,20.2344,20.2393,20.1847,20.1896,17700.0
2007-10-17 14:00:00,40.62,40.69,40.52,40.53,37600.0,20.1946,20.2294,20.1449,20.1499,37600.0
2007-10-17 14:05:00,40.54,40.56,40.5,40.54,21900.0,20.1548,20.1648,20.1349,20.1548,21900.0
2007-10-17 14:10:00,40.52,40.56,40.5,40.51,12500.0,20.1449,20.1648,20.1349,20.1399,12500.0
2007-10-17 14:15:00,40.51,40.54,40.5,40.5,37900.0,20.1399,20.1548,20.1349,20.1349,37900.0
2007-10-17 14:20:00,40.51,40.53,40.29,40.52,96700.0,20.1399,20.1499,20.0305,20.1449,96700.0
2007-10-17 14:25:00,40.53,40.61,40.5,40.6,22100.0,20.1499,20.1896,20.1349,20.1847,22100.0
2007-10-17 14:30:00,40.61,40.61,40.51,40.55,7400.0,20.1896,20.1896,20.1399,20.1598,7400.0
2007-10-17 14:35:00,40.54,40.61,40.51,40.59,5800.0,20.1548,20.1896,20.1399,20.1797,5800.0
2007-10-17 14:40:00,40.57,40.65,40.56,40.63,5500.0,20.1697,20.2095,20.1648,20.1996,5500.0
2007-10-17 14:45:00,40.65,40.67,40.57,40.57,6500.0,20.2095,20.2195,20.1697,20.1697,6500.0
2007-10-17 14:50:00,40.57,40.7,40.56,40.7,9900.0,20.1697,20.2344,20.1648,20.2344,9900.0
2007-10-17 14:55:00,40.68,40.84,40.66,40.84,12100.0,20.2244,20.304,20.2145,20.304,12100.0
2007-10-17 15:00:00,40.83,40.85,40.73,40.79,21500.0,20.299,20.309,20.2493,20.2791,21500.0
2007-10-17 15:05:00,40.78,40.89,40.78,40.82,14000.0,20.2742,20.3288,20.2742,20.294,14000.0
2007-10-17 15:10:00,40.78,40.8,40.7,40.79,15600.0,20.2742,20.2841,20.2344,20.2791,15600.0
2007-10-17 15:15:00,40.8,40.89,40.79,40.81,7800.0,20.2841,20.3288,20.2791,20.2891,7800.0
2007-10-17 15:20:00,40.83,40.87,40.8,40.86,10300.0,20.299,20.3189,20.2841,20.3139,10300.0
2007-10-17 15:25:00,40.86,40.87,40.85,40.86,28300.0,20.3139,20.3189,20.309,20.3139,28300.0
2007-10-17 15:30:00,40.86,40.91,40.85,40.89,30900.0,20.3139,20.3388,20.309,20.3288,30900.0
2007-10-17 15:35:00,40.87,40.89,40.86,40.87,11500.0,20.3189,20.3288,20.3139,20.3189,11500.0
2007-10-17 15:40:00,40.88,41.11,40.87,41.09,42200.0,20.3239,20.4382,20.3189,20.4283,42200.0
2007-10-17 15:45:00,41.04,41.15,41.01,41.1,17700.0,20.4034,20.4581,20.3885,20.4332,17700.0
2007-10-17 15:50:00,41.11,41.12,40.99,41.03,19000.0,20.4382,20.4432,20.3786,20.3984,19000.0
2007-10-17 15:55:00,41.03,41.05,40.89,41.05,48500.0,20.3984,20.4084,20.3288,20.4084,48500.0
2007-10-18 09:30:00,40.85,40.95,40.85,40.94,15900.0,20.309,20.3587,20.309,20.3537,15900.0
2007-10-18 09:35:00,40.99,41.09,40.86,40.97,17600.0,20.3786,20.4283,20.3139,20.3686,17600.0
2007-10-18 09:40:00,40.87,40.9,40.62,40.74,12100.0,20.3189,20.3338,20.1946,20.2543,12100.0
2007-10-18 09:45:00,40.74,40.94,40.71,40.93,10000.0,20.2543,20.3537,20.2393,20.3487,10000.0
2007-10-18 09:50:00,40.86,41.0,40.82,40.91,7200.0,20.3139,20.3835,20.294,20.3388,7200.0
2007-10-18 09:55:00,40.89,41.0,40.88,40.95,11900.0,20.3288,20.3835,20.3239,20.3587,11900.0
2007-10-18 10:00:00,40.91,40.99,40.91,40.92,3800.0,20.3388,20.3786,20.3388,20.3438,3800.0
2007-10-18 10:05:00,40.92,41.15,40.92,41.13,10200.0,20.3438,20.4581,20.3438,20.4482,10200.0
2007-10-18 10:10:00,41.14,41.34,41.14,41.3,3800.0,20.4531,20.5526,20.4531,20.5327,3800.0
2007-10-18 10:15:00,41.33,41.48,41.28,41.38,17700.0,20.5476,20.6222,20.5227,20.5724,17700.0
2007-10-18 10:20:00,41.4,41.4,41.34,41.35,7700.0,20.5824,20.5824,20.5526,20.5575,7700.0
2007-10-18 10:25:00,41.34,41.36,41.25,41.35,10000.0,20.5526,20.5625,20.5078,20.5575,10000.0
2007-10-18 10:30:00,41.37,41.44,41.31,41.33,4900.0,20.5675,20.6023,20.5376,20.5476,4900.0
2007-10-18 10:35:00,41.39,41.43,41.39,41.41,4300.0,20.5774,20.5973,20.5774,20.5874,4300.0
2007-10-18 10:40:00,41.42,41.5,41.3,41.3,12500.0,20.5923,20.6321,20.5327,20.5327,12500.0
2007-10-18 10:45:00,41.31,41.44,41.31,41.39,1800.0,20.5376,20.6023,20.5376,20.5774,1800.0
2007-10-18 10:50:00,41.4,41.4,41.32,41.39,3800.0,20.5824,20.5824,20.5426,20.5774,3800.0
2007-10-18 10:55:00,41.36,41.48,41.36,41.46,1600.0,20.5625,20.6222,20.5625,20.6122,1600.0
2007-10-18 11:00:00,41.46,41.55,41.46,41.51,5100.0,20.6122,20.657,20.6122,20.6371,5100.0
2007-10-18 11:05:00,41.51,41.77,41.47,41.76,12100.0,20.6371,20.7663,20.6172,20.7614,12100.0
2007-10-18 11:10:00,41.76,42.18,41.76,41.89,31200.0,20.7614,20.9702,20.7614,20.826,31200.0
2007-10-18 11:15:00,41.79,41.84,41.75,41.83,7700.0,20.7763,20.8011,20.7564,20.7962,7700.0
2007-10-18 11:20:00,41.78,41.84,41.77,41.82,5200.0,20.7713,20.8011,20.7663,20.7912,5200.0
2007-10-18 11:25:00,41.81,41.84,41.71,41.81,5600.0,20.7862,20.8011,20.7365,20.7862,5600.0
2007-10-18 11:30:00,41.8,41.92,41.79,41.9,7500.0,20.7813,20.8409,20.7763,20.831,7500.0
2007-10-18 11:35:00,41.9,42.05,41.9,42.01,5800.0,20.831,20.9055,20.831,20.8857,5800.0
2007-10-18 11:40:00,42.03,42.14,42.02,42.09,9100.0,20.8956,20.9503,20.8906,20.9254,9100.0
2007-10-18 11:45:00,42.08,42.1,41.78,41.84,6000.0,20.9205,20.9304,20.7713,20.8011,6000.0
2007-10-18 11:50:00,41.88,41.95,41.88,41.89,3000.0,20.821,20.8558,20.821,20.826,3000.0
2007-10-18 11:55:00,41.88,41.94,41.88,41.92,3000.0,20.821,20.8509,20.821,20.8409,3000.0
2007-10-18 12:00:00,41.92,41.92,41.77,41.77,6100.0,20.8409,20.8409,20.7663,20.7663,6100.0
2007-10-18 12:05:00,41.77,41.85,41.75,41.75,6700.0,20.7663,20.8061,20.7564,20.7564,6700.0
2007-10-18 12:10:00,41.75,41.8,41.73,41.74,3900.0,20.7564,20.7813,20.7465,20.7514,3900.0
2007-10-18 12:15:00,41.73,41.73,41.67,41.72,1200.0,20.7465,20.7465,20.7166,20.7415,1200.0
2007-10-18 12:20:00,41.74,41.8,41.7,41.7,3700.0,20.7514,20.7813,20.7315,20.7315,3700.0
2007-10-18 12:25:00,41.74,41.78,41.6,41.7,6100.0,20.7514,20.7713,20.6818,20.7315,6100.0
2007-10-18 12:30:00,41.72,41.78,41.72,41.78,1800.0,20.7415,20.7713,20.7415,20.7713,1800.0
2007-10-18 12:35:00,41.78,41.84,41.72,41.72,2700.0,20.7713,20.8011,20.7415,20.7415,2700.0
2007-10-18 12:40:00,41.75,41.89,41.75,41.88,1700.0,20.7564,20.826,20.7564,20.821,1700.0
2007-10-18 12:45:00,41.85,41.85,41.75,41.78,9000.0,20.8061,20.8061,20.7564,20.7713,9000.0
2007-10-18 12:50:00,41.77,41.99,41.77,41.99,10800.0,20.7663,20.8757,20.7663,20.8757,10800.0
2007-10-18 12:55:00,41.95,42.03,41.89,42.02,9400.0,20.8558,20.8956,20.826,20.8906,9400.0
2007-10-18 13:00:00,42.0,42.03,41.98,42.01,6300.0,20.8807,20.8956,20.8707,20.8857,6300.0
2007-10-18 13:05:00,42.0,42.04,42.0,42.04,5300.0,20.8807,20.9006,20.8807,20.9006,5300.0
2007-10-18 13:10:00,42.04,42.13,42.03,42.13,5800.0,20.9006,20.9453,20.8956,20.9453,5800.0
2007-10-18 13:15:00,42.1,42.31,42.1,42.31,6600.0,20.9304,21.0348,20.9304,21.0348,6600.0
2007-10-18 13:20:00,42.3,42.38,42.22,42.32,9800.0,21.0298,21.0696,20.9901,21.0398,9800.0
2007-10-18 13:25:00,42.32,42.34,42.32,42.34,1700.0,21.0398,21.0497,21.0398,21.0497,1700.0
2007-10-18 13:30:00,42.34,42.65,42.33,42.6,21300.0,21.0497,21.2038,21.0447,21.179,21300.0
2007-10-18 13:35:00,42.62,42.81,42.57,42.65,18800.0,21.1889,21.2834,21.1641,21.2038,18800.0
2007-10-18 13:40:00,42.66,42.69,42.45,42.45,7100.0,21.2088,21.2237,21.1044,21.1044,7100.0
2007-10-18 13:45:00,42.46,42.51,42.35,42.37,7500.0,21.1094,21.1342,21.0547,21.0646,7500.0
2007-10-18 13:50:00,42.34,42.5,42.25,42.44,9100.0,21.0497,21.1293,21.005,21.0994,9100.0
2007-10-18 13:55:00,42.46,42.58,42.39,42.58,14400.0,21.1094,21.169,21.0746,21.169,14400.0
2007-10-18 14:00:00,42.59,42.6,42.5,42.58,12300.0,21.174,21.179,21.1293,21.169,12300.0
2007-10-18 14:05:00,42.56,42.66,42.56,42.66,7200.0,21.1591,21.2088,21.1591,21.2088,7200.0
2007-10-18 14:10:00,42.68,42.69,42.59,42.59,6500.0,21.2188,21.2237,21.174,21.174,6500.0
2007-10-18 14:15:00,42.59,42.59,42.49,42.5,4500.0,21.174,21.174,21.1243,21.1293,4500.0
2007-10-18 14:20:00,42.5,42.66,42.5,42.6,6100.0,21.1293,21.2088,21.1293,21.179,6100.0
2007-10-18 14:25:00,42.6,42.6,42.51,42.52,5400.0,21.179,21.179,21.1342,21.1392,5400.0
2007-10-18 14:30:00,42.51,42.64,42.5,42.63,6200.0,21.1342,21.1989,21.1293,21.1939,6200.0
2007-10-18 14:35:00,42.63,42.8,42.63,42.78,12400.0,21.1939,21.2784,21.1939,21.2685,12400.0
2007-10-18 14:40:00,42.82,42.94,42.77,42.77,5500.0,21.2884,21.348,21.2635,21.2635,5500.0
2007-10-18 14:45:00,42.76,42.76,42.45,42.49,8500.0,21.2585,21.2585,21.1044,21.1243,8500.0
2007-10-18 14:50:00,42.49,42.54,42.43,42.49,8200.0,21.1243,21.1492,21.0945,21.1243,8200.0
2007-10-18 14:55:00,42.49,42.58,42.49,42.53,3200.0,21.1243,21.169,21.1243,21.1442,3200.0
2007-10-18 15:00:00,42.5,42.66,42.44,42.66,6400.0,21.1293,21.2088,21.0994,21.2088,6400.0
2007-10-18 15:05:00,42.64,42.64,42.5,42.5,7500.0,21.1989,21.1989,21.1293,21.1293,7500.0
2007-10-18 15:10:00,42.51,42.71,42.5,42.65,7400.0,21.1342,21.2337,21.1293,21.2038,7400.0
2007-10-18 15:15:00,42.64,42.73,42.61,42.7,9000.0,21.1989,21.2436,21.184,21.2287,9000.0
2007-10-18 15:20:00,42.7,42.72,42.62,42.68,6300.0,21.2287,21.2386,21.1889,21.2188,6300.0
2007-10-18 15:25:00,42.68,42.7,42.61,42.63,6400.0,21.2188,21.2287,21.184,21.1939,6400.0
2007-10-18 15:30:00,42.63,42.67,42.6,42.65,12900.0,21.1939,21.2138,21.179,21.2038,12900.0
2007-10-18 15:35:00,42.66,42.8,42.66,42.74,14600.0,21.2088,21.2784,21.2088,21.2486,14600.0
2007-10-18 15:40:00,42.72,42.91,42.72,42.85,16100.0,21.2386,21.3331,21.2386,21.3033,16100.0
2007-10-18 15:45:00,42.86,42.87,42.75,42.76,7100.0,21.3082,21.3132,21.2536,21.2585,7100.0
2007-10-18 15:50:00,42.75,42.75,42.46,42.5,29100.0,21.2536,21.2536,21.1094,21.1293,29100.0
2007-10-18 15:55:00,42.5,42.52,42.36,42.43,25800.0,21.1293,21.1392,21.0597,21.0945,25800.0
2007-10-19 09:30:00,42.43,42.43,41.93,41.93,40800.0,21.0945,21.0945,20.8459,20.8459,40800.0
2007-10-19 09:35:00,41.93,42.23,41.7,41.72,12900.0,20.8459,20.995,20.7315,20.7415,12900.0
2007-10-19 09:40:00,41.65,41.74,41.43,41.53,5900.0,20.7067,20.7514,20.5973,20.647,5900.0
2007-10-19 09:45:00,41.49,41.81,41.45,41.75,9500.0,20.6271,20.7862,20.6072,20.7564,9500.0
2007-10-19 09:50:00,41.76,42.25,41.76,42.1,6400.0,20.7614,21.005,20.7614,20.9304,6400.0
2007-10-19 09:55:00,42.1,42.29,42.06,42.19,12200.0,20.9304,21.0249,20.9105,20.9751,12200.0
2007-10-19 10:00:00,42.16,42.16,41.71,41.79,5500.0,20.9602,20.9602,20.7365,20.7763,5500.0
2007-10-19 10:05:00,41.76,42.02,41.75,42.02,7100.0,20.7614,20.8906,20.7564,20.8906,7100.0
2007-10-19 10:10:00,42.13,42.25,42.09,42.2,11400.0,20.9453,21.005,20.9254,20.9801,11400.0
2007-10-19 10:15:00,42.24,42.25,42.15,42.15,5900.0,21.0,21.005,20.9553,20.9553,5900.0
2007-10-19 10:20:00,42.15,42.39,42.12,42.38,7600.0,20.9553,21.0746,20.9403,21.0696,7600.0
2007-10-19 10:25:00,42.39,42.5,42.34,42.49,23000.0,21.0746,21.1293,21.0497,21.1243,23000.0
2007-10-19 10:30:00,42.47,42.5,42.37,42.48,5800.0,21.1143,21.1293,21.0646,21.1193,5800.0
2007-10-19 10:35:00,42.47,42.5,42.31,42.36,18400.0,21.1143,21.1293,21.0348,21.0597,18400.0
2007-10-19 10:40:00,42.33,42.33,42.15,42.23,4800.0,21.0447,21.0447,20.9553,20.995,4800.0
2007-10-19 10:45:00,42.18,42.25,42.09,42.16,4400.0,20.9702,21.005,20.9254,20.9602,4400.0
2007-10-19 10:50:00,42.19,42.24,42.05,42.16,7700.0,20.9751,21.0,20.9055,20.9602,7700.0
2007-10-19 10:55:00,42.16,42.19,41.93,41.98,9800.0,20.9602,20.9751,20.8459,20.8707,9800.0
2007-10-19 11:00:00,41.99,42.24,41.99,42.13,33000.0,20.8757,21.0,20.8757,20.9453,33000.0
2007-10-19 11:05:00,42.2,42.24,42.11,42.14,6100.0,20.9801,21.0,20.9354,20.9503,6100.0
2007-10-19 11:10:00,42.14,42.2,42.14,42.16,3400.0,20.9503,20.9801,20.9503,20.9602,3400.0
2007-10-19 11:15:00,42.13,42.16,42.08,42.08,3300.0,20.9453,20.9602,20.9205,20.9205,3300.0
2007-10-19 11:20:00,42.12,42.12,41.92,42.04,3900.0,20.9403,20.9403,20.8409,20.9006,3900.0
2007-10-19 11:25:00,42.0,42.15,41.95,42.15,6600.0,20.8807,20.9553,20.8558,20.9553,6600.0
2007-10-19 11:30:00,41.99,41.99,41.69,41.81,122200.0,20.8757,20.8757,20.7266,20.7862,122200.0
2007-10-19 11:35:00,41.81,42.09,41.81,42.09,7500.0,20.7862,20.9254,20.7862,20.9254,7500.0
2007-10-19 11:40:00,42.08,42.09,41.98,42.07,6200.0,20.9205,20.9254,20.8707,20.9155,6200.0
2007-10-19 11:45:00,42.07,42.18,41.96,42.18,12200.0,20.9155,20.9702,20.8608,20.9702,12200.0
2007-10-19 11:50:00,42.16,42.25,42.1,42.12,3800.0,20.9602,21.005,20.9304,20.9403,3800.0
2007-10-19 11:55:00,42.15,42.19,41.95,41.97,3200.0,20.9553,20.9751,20.8558,20.8658,3200.0
2007-10-19 12:00:00,41.97,42.01,41.8,41.8,7100.0,20.8658,20.8857,20.7813,20.7813,7100.0
2007-10-19 12:05:00,41.83,42.08,41.8,42.06,4600.0,20.7962,20.9205,20.7813,20.9105,4600.0
2007-10-19 12:10:00,42.01,42.03,41.88,41.91,4400.0,20.8857,20.8956,20.821,20.8359,4400.0
2007-10-19 12:15:00,41.87,42.0,41.87,41.95,3100.0,20.8161,20.8807,20.8161,20.8558,3100.0
2007-10-19 12:20:00,41.97,42.04,41.8,42.04,4500.0,20.8658,20.9006,20.7813,20.9006,4500.0
2007-10-19 12:25:00,42.03,42.03,41.85,41.89,4500.0,20.8956,20.8956,20.8061,20.826,4500.0
2007-10-19 12:30:00,41.89,41.97,41.87,41.94,5300.0,20.826,20.8658,20.8161,20.8509,5300.0
2007-10-19 12:35:00,41.97,42.0,41.87,41.88,3600.0,20.8658,20.8807,20.8161,20.821,3600.0
2007-10-19 12:40:00,41.88,41.88,41.68,41.68,2700.0,20.821,20.821,20.7216,20.7216,2700.0
2007-10-19 12:45:00,41.66,41.98,41.66,41.93,8800.0,20.7117,20.8707,20.7117,20.8459,8800.0
2007-10-19 12:50:00,41.94,41.96,41.76,41.77,3200.0,20.8509,20.8608,20.7614,20.7663,3200.0
2007-10-19 12:55:00,41.77,41.94,41.77,41.81,5600.0,20.7663,20.8509,20.7663,20.7862,5600.0
2007-10-19 13:00:00,41.81,41.86,41.64,41.7,2800.0,20.7862,20.8111,20.7017,20.7315,2800.0
2007-10-19 13:05:00,41.66,41.79,41.66,41.74,3500.0,20.7117,20.7763,20.7117,20.7514,3500.0
2007-10-19 13:10:00,41.68,41.81,41.68,41.81,7000.0,20.7216,20.7862,20.7216,20.7862,7000.0
2007-10-19 13:15:00,41.79,41.79,41.62,41.71,4800.0,20.7763,20.7763,20.6918,20.7365,4800.0
2007-10-19 13:20:00,41.72,41.77,41.54,41.55,6800.0,20.7415,20.7663,20.652,20.657,6800.0
2007-10-19 13:25:00,41.55,41.55,41.38,41.43,13900.0,20.657,20.657,20.5724,20.5973,13900.0
2007-10-19 13:30:00,41.42,41.5,41.38,41.4,12100.0,20.5923,20.6321,20.5724,20.5824,12100.0
2007-10-19 13:35:00,41.38,41.47,41.36,41.43,5600.0,20.5724,20.6172,20.5625,20.5973,5600.0
2007-10-19 13:40:00,41.39,41.45,41.37,41.44,4700.0,20.5774,20.6072,20.5675,20.6023,4700.0
2007-10-19 13:45:00,41.43,41.49,41.4,41.41,8800.0,20.5973,20.6271,20.5824,20.5874,8800.0
2007-10-19 13:50:00,41.41,41.51,41.41,41.43,10300.0,20.5874,20.6371,20.5874,20.5973,10300.0
2007-10-19 13:55:00,41.44,41.53,41.42,41.43,6600.0,20.6023,20.647,20.5923,20.5973,6600.0
2007-10-19 14:00:00,41.41,41.48,41.38,41.43,5900.0,20.5874,20.6222,20.5724,20.5973,5900.0
2007-10-19 14:05:00,41.44,41.48,41.39,41.44,9100.0,20.6023,20.6222,20.5774,20.6023,9100.0
2007-10-19 14:10:00,41.42,41.45,41.36,41.38,11900.0,20.5923,20.6072,20.5625,20.5724,11900.0
2007-10-19 14:15:00,41.38,41.52,41.36,41.41,18200.0,20.5724,20.642,20.5625,20.5874,18200.0
2007-10-19 14:20:00,41.42,41.42,41.22,41.36,10700.0,20.5923,20.5923,20.4929,20.5625,10700.0
2007-10-19 14:25:00,41.39,41.45,41.36,41.36,4900.0,20.5774,20.6072,20.5625,20.5625,4900.0
2007-10-19 14:30:00,41.34,41.45,41.34,41.41,4600.0,20.5526,20.6072,20.5526,20.5874,4600.0
2007-10-19 14:35:00,41.45,41.45,41.21,41.4,10000.0,20.6072,20.6072,20.4879,20.5824,10000.0
2007-10-19 14:40:00,41.4,41.49,41.38,41.46,12100.0,20.5824,20.6271,20.5724,20.6122,12100.0
2007-10-19 14:45:00,41.45,41.48,41.45,41.45,8800.0,20.6072,20.6222,20.6072,20.6072,8800.0
2007-10-19 14:50:00,41.45,41.46,41.28,41.3,10500.0,20.6072,20.6122,20.5227,20.5327,10500.0
2007-10-19 14:55:00,41.3,41.33,41.25,41.26,9300.0,20.5327,20.5476,20.5078,20.5128,9300.0
2007-10-19 15:00:00,41.26,41.34,41.25,41.28,8100.0,20.5128,20.5526,20.5078,20.5227,8100.0
2007-10-19 15:05:00,41.26,41.65,41.26,41.65,12100.0,20.5128,20.7067,20.5128,20.7067,12100.0
2007-10-19 15:10:00,41.61,41.62,41.35,41.56,21500.0,20.6868,20.6918,20.5575,20.6619,21500.0
2007-10-19 15:15:00,41.56,41.73,41.47,41.5,12600.0,20.6619,20.7465,20.6172,20.6321,12600.0
2007-10-19 15:20:00,41.5,41.68,41.5,41.62,14300.0,20.6321,20.7216,20.6321,20.6918,14300.0
2007-10-19 15:25:00,41.59,41.62,41.5,41.58,13000.0,20.6768,20.6918,20.6321,20.6719,13000.0
2007-10-19 15:30:00,41.58,41.68,41.4,41.68,11000.0,20.6719,20.7216,20.5824,20.7216,11000.0
2007-10-19 15:35:00,41.68,41.81,41.55,41.73,22000.0,20.7216,20.7862,20.657,20.7465,22000.0
2007-10-19 15:40:00,41.73,41.85,41.62,41.82,15300.0,20.7465,20.8061,20.6918,20.7912,15300.0
2007-10-19 15:45:00,41.82,41.91,41.68,41.82,16800.0,20.7912,20.8359,20.7216,20.7912,16800.0
2007-10-19 15:50:00,41.84,41.91,41.8,41.84,13700.0,20.8011,20.8359,20.7813,20.8011,13700.0
2007-10-19 15:55:00,41.84,41.84,41.4,41.41,75000.0,20.8011,20.8011,20.5824,20.5874,75000.0
2007-10-22 09:30:00,40.79,41.03,40.65,40.65,9300.0,20.2791,20.3984,20.2095,20.2095,9300.0
2007-10-22 09:35:00,40.65,40.95,40.51,40.94,12400.0,20.2095,20.3587,20.1399,20.3537,12400.0
2007-10-22 09:40:00,40.92,41.06,40.61,40.88,31200.0,20.3438,20.4134,20.1896,20.3239,31200.0
2007-10-22 09:45:00,40.89,40.93,40.56,40.68,6400.0,20.3288,20.3487,20.1648,20.2244,6400.0
2007-10-22 09:50:00,40.68,41.02,40.68,40.96,10800.0,20.2244,20.3935,20.2244,20.3636,10800.0
2007-10-22 09:55:00,40.96,41.28,40.96,41.2,11000.0,20.3636,20.5227,20.3636,20.483,11000.0
2007-10-22 10:00:00,41.2,41.29,40.77,40.78,14800.0,20.483,20.5277,20.2692,20.2742,14800.0
2007-10-22 10:05:00,40.79,41.08,40.79,40.98,9200.0,20.2791,20.4233,20.2791,20.3736,9200.0
2007-10-22 10:10:00,40.93,41.29,40.85,41.24,8900.0,20.3487,20.5277,20.309,20.5028,8900.0
2007-10-22 10:15:00,41.23,41.26,40.93,40.96,7500.0,20.4979,20.5128,20.3487,20.3636,7500.0
2007-10-22 10:20:00,40.98,40.98,40.83,40.86,3400.0,20.3736,20.3736,20.299,20.3139,3400.0
2007-10-22 10:25:00,40.83,40.83,40.68,40.68,10500.0,20.299,20.299,20.2244,20.2244,10500.0
2007-10-22 10:30:00,40.65,40.72,40.6,40.64,6700.0,20.2095,20.2443,20.1847,20.2045,6700.0
2007-10-22 10:35:00,40.64,40.67,40.6,40.6,6600.0,20.2045,20.2195,20.1847,20.1847,6600.0
2007-10-22 10:40:00,40.61,40.73,40.6,40.71,6100.0,20.1896,20.2493,20.1847,20.2393,6100.0
2007-10-22 10:45:00,40.69,40.73,40.62,40.62,6100.0,20.2294,20.2493,20.1946,20.1946,6100.0
2007-10-22 10:50:00,40.62,40.64,40.56,40.58,10600.0,20.1946,20.2045,20.1648,20.1747,10600.0
2007-10-22 10:55:00,40.55,40.55,40.28,40.4,16300.0,20.1598,20.1598,20.0256,20.0852,16300.0
2007-10-22 11:00:00,40.44,40.44,40.33,40.33,4400.0,20.1051,20.1051,20.0504,20.0504,4400.0
2007-10-22 11:05:00,40.35,40.38,40.34,40.34,4100.0,20.0604,20.0753,20.0554,20.0554,4100.0
2007-10-22 11:10:00,40.34,40.39,40.33,40.33,4300.0,20.0554,20.0803,20.0504,20.0504,4300.0
2007-10-22 11:15:00,40.33,40.33,40.3,40.31,4000.0,20.0504,20.0504,20.0355,20.0405,4000.0
2007-10-22 11:20:00,40.33,40.41,40.31,40.38,5600.0,20.0504,20.0902,20.0405,20.0753,5600.0
2007-10-22 11:25:00,40.42,40.6,40.42,40.6,7000.0,20.0952,20.1847,20.0952,20.1847,7000.0
2007-10-22 11:30:00,40.59,40.75,40.59,40.73,6900.0,20.1797,20.2592,20.1797,20.2493,6900.0
2007-10-22 11:35:00,40.73,40.76,40.65,40.74,8400.0,20.2493,20.2642,20.2095,20.2543,8400.0
2007-10-22 11:40:00,40.74,40.75,40.71,40.73,9700.0,20.2543,20.2592,20.2393,20.2493,9700.0
2007-10-22 11:45:00,40.73,40.84,40.61,40.84,10700.0,20.2493,20.304,20.1896,20.304,10700.0
2007-10-22 11:50:00,40.85,40.86,40.77,40.81,2800.0,20.309,20.3139,20.2692,20.2891,2800.0
2007-10-22 11:55:00,40.84,40.99,40.84,40.91,2700.0,20.304,20.3786,20.304,20.3388,2700.0
2007-10-22 12:00:00,40.89,40.89,40.76,40.76,1300.0,20.3288,20.3288,20.2642,20.2642,1300.0
2007-10-22 12:05:00,40.75,40.77,40.73,40.75,2300.0,20.2592,20.2692,20.2493,20.2592,2300.0
2007-10-22 12:10:00,40.75,40.75,40.54,40.59,2200.0,20.2592,20.2592,20.1548,20.1797,2200.0
2007-10-22 12:15:00,40.59,40.77,40.59,40.73,4900.0,20.1797,20.2692,20.1797,20.2493,4900.0
2007-10-22 12:20:00,40.7,40.76,40.62,40.74,3300.0,20.2344,20.2642,20.1946,20.2543,3300.0
2007-10-22 12:25:00,40.75,40.75,40.71,40.75,1000.0,20.2592,20.2592,20.2393,20.2592,1000.0
2007-10-22 12:30:00,40.76,40.85,40.76,40.8,2500.0,20.2642,20.309,20.2642,20.2841,2500.0
2007-10-22 12:35:00,40.75,40.75,40.68,40.71,2400.0,20.2592,20.2592,20.2244,20.2393,2400.0
2007-10-22 12:40:00,40.73,40.77,40.73,40.77,1100.0,20.2493,20.2692,20.2493,20.2692,1100.0
2007-10-22 12:45:00,40.75,40.91,40.75,40.89,4300.0,20.2592,20.3388,20.2592,20.3288,4300.0
2007-10-22 12:50:00,40.89,41.07,40.89,41.06,3500.0,20.3288,20.4183,20.3288,20.4134,3500.0
2007-10-22 12:55:00,41.12,41.25,41.07,41.11,4200.0,20.4432,20.5078,20.4183,20.4382,4200.0
2007-10-22 13:00:00,41.12,41.28,41.09,41.18,2200.0,20.4432,20.5227,20.4283,20.473,2200.0
2007-10-22 13:05:00,41.32,41.45,41.21,41.26,2600.0,20.5426,20.6072,20.4879,20.5128,2600.0
2007-10-22 13:10:00,41.28,41.31,41.04,41.04,7100.0,20.5227,20.5376,20.4034,20.4034,7100.0
2007-10-22 13:15:00,41.04,41.18,41.03,41.07,5600.0,20.4034,20.473,20.3984,20.4183,5600.0
2007-10-22 13:20:00,41.11,41.16,40.95,40.96,5700.0,20.4382,20.4631,20.3587,20.3636,5700.0
2007-10-22 13:25:00,40.97,41.15,40.97,41.09,4700.0,20.3686,20.4581,20.3686,20.4283,4700.0
2007-10-22 13:30:00,41.11,41.18,41.11,41.15,5300.0,20.4382,20.473,20.4382,20.4581,5300.0
2007-10-22 13:35:00,41.14,41.14,41.01,41.03,2200.0,20.4531,20.4531,20.3885,20.3984,2200.0
2007-10-22 13:40:00,41.02,41.03,40.97,40.99,5200.0,20.3935,20.3984,20.3686,20.3786,5200.0
2007-10-22 13:45:00,41.01,41.04,41.0,41.04,1900.0,20.3885,20.4034,20.3835,20.4034,1900.0
2007-10-22 13:50:00,41.08,41.08,40.72,40.72,4500.0,20.4233,20.4233,20.2443,20.2443,4500.0
2007-10-22 13:55:00,40.73,40.75,40.62,40.66,4300.0,20.2493,20.2592,20.1946,20.2145,4300.0
2007-10-22 14:00:00,40.66,40.72,40.66,40.72,3000.0,20.2145,20.2443,20.2145,20.2443,3000.0
2007-10-22 14:05:00,40.74,40.87,40.73,40.79,4000.0,20.2543,20.3189,20.2493,20.2791,4000.0
2007-10-22 14:10:00,40.79,40.83,40.79,40.8,2700.0,20.2791,20.299,20.2791,20.2841,2700.0
2007-10-22 14:15:00,40.79,40.83,40.79,40.83,3000.0,20.2791,20.299,20.2791,20.299,3000.0
2007-10-22 14:20:00,40.83,40.85,40.83,40.84,1900.0,20.299,20.309,20.299,20.304,1900.0
2007-10-22 14:25:00,40.84,40.87,40.78,40.79,4800.0,20.304,20.3189,20.2742,20.2791,4800.0
2007-10-22 14:30:00,40.8,40.83,40.79,40.79,3400.0,20.2841,20.299,20.2791,20.2791,3400.0
2007-10-22 14:35:00,40.8,40.8,40.54,40.58,7500.0,20.2841,20.2841,20.1548,20.1747,7500.0
2007-10-22 14:40:00,40.66,40.88,40.66,40.84,4100.0,20.2145,20.3239,20.2145,20.304,4100.0
2007-10-22 14:45:00,40.82,40.84,40.76,40.8,3100.0,20.294,20.304,20.2642,20.2841,3100.0
2007-10-22 14:50:00,40.83,40.83,40.56,40.67,6800.0,20.299,20.299,20.1648,20.2195,6800.0
2007-10-22 14:55:00,40.7,40.75,40.63,40.75,4800.0,20.2344,20.2592,20.1996,20.2592,4800.0
2007-10-22 15:00:00,40.74,40.87,40.71,40.75,7500.0,20.2543,20.3189,20.2393,20.2592,7500.0
2007-10-22 15:05:00,40.75,40.89,40.75,40.81,5300.0,20.2592,20.3288,20.2592,20.2891,5300.0
2007-10-22 15:10:00,40.87,40.87,40.72,40.76,5700.0,20.3189,20.3189,20.2443,20.2642,5700.0
2007-10-22 15:15:00,40.76,40.87,40.66,40.66,7200.0,20.2642,20.3189,20.2145,20.2145,7200.0
2007-10-22 15:20:00,40.65,40.67,40.52,40.62,8200.0,20.2095,20.2195,20.1449,20.1946,8200.0
2007-10-22 15:25:00,40.62,40.71,40.44,40.44,23900.0,20.1946,20.2393,20.1051,20.1051,23900.0
2007-10-22 15:30:00,40.45,40.49,40.3,40.33,20400.0,20.1101,20.13,20.0355,20.0504,20400.0
2007-10-22 15:35:00,40.31,40.47,40.31,40.4,18600.0,20.0405,20.12,20.0405,20.0852,18600.0
2007-10-22 15:40:00,40.41,40.57,40.41,40.56,23600.0,20.0902,20.1697,20.0902,20.1648,23600.0
2007-10-22 15:45:00,40.56,40.6,40.51,40.56,13500.0,20.1648,20.1847,20.1399,20.1648,13500.0
2007-10-22 15:50:00,40.56,40.82,40.56,40.82,16700.0,20.1648,20.294,20.1648,20.294,16700.0
2007-10-22 15:55:00,40.83,41.11,40.82,40.89,28200.0,20.299,20.4382,20.294,20.3288,28200.0
2007-10-23 09:35:00,41.23,41.73,41.06,41.72,8800.0,20.4979,20.7465,20.4134,20.7415,8800.0
2007-10-23 09:40:00,41.68,41.76,41.46,41.49,2700.0,20.7216,20.7614,20.6122,20.6271,2700.0
2007-10-23 09:45:00,41.5,41.63,41.45,41.55,2600.0,20.6321,20.6967,20.6072,20.657,2600.0
2007-10-23 09:50:00,41.52,41.59,41.52,41.53,1800.0,20.642,20.6768,20.642,20.647,1800.0
2007-10-23 09:55:00,41.53,41.53,41.27,41.39,7000.0,20.647,20.647,20.5178,20.5774,7000.0
2007-10-23 10:00:00,41.36,41.36,41.19,41.2,5500.0,20.5625,20.5625,20.478,20.483,5500.0
2007-10-23 10:05:00,41.25,41.35,41.22,41.26,3500.0,20.5078,20.5575,20.4929,20.5128,3500.0
2007-10-23 10:10:00,41.24,41.27,41.18,41.2,2900.0,20.5028,20.5178,20.473,20.483,2900.0
2007-10-23 10:15:00,41.19,41.19,41.04,41.04,4600.0,20.478,20.478,20.4034,20.4034,4600.0
2007-10-23 10:20:00,41.04,41.08,41.0,41.05,5600.0,20.4034,20.4233,20.3835,20.4084,5600.0
2007-10-23 10:25:00,41.11,41.11,41.01,41.1,3900.0,20.4382,20.4382,20.3885,20.4332,3900.0
2007-10-23 10:30:00,41.13,41.16,41.07,41.16,3800.0,20.4482,20.4631,20.4183,20.4631,3800.0
2007-10-23 10:35:00,41.1,41.1,40.91,40.94,3400.0,20.4332,20.4332,20.3388,20.3537,3400.0
2007-10-23 10:40:00,40.94,40.96,40.81,40.83,2800.0,20.3537,20.3636,20.2891,20.299,2800.0
2007-10-23 10:45:00,40.81,41.04,40.81,41.0,26300.0,20.2891,20.4034,20.2891,20.3835,26300.0
2007-10-23 10:50:00,41.05,41.11,40.98,41.0,1900.0,20.4084,20.4382,20.3736,20.3835,1900.0
2007-10-23 10:55:00,41.0,41.19,40.91,41.15,2200.0,20.3835,20.478,20.3388,20.4581,2200.0
2007-10-23 11:00:00,41.13,41.17,40.9,40.98,4400.0,20.4482,20.468,20.3338,20.3736,4400.0
2007-10-23 11:05:00,40.92,40.92,40.76,40.81,3300.0,20.3438,20.3438,20.2642,20.2891,3300.0
2007-10-23 11:10:00,40.84,40.86,40.6,40.63,4900.0,20.304,20.3139,20.1847,20.1996,4900.0
2007-10-23 11:15:00,40.63,40.75,40.6,40.64,3100.0,20.1996,20.2592,20.1847,20.2045,3100.0
2007-10-23 11:20:00,40.64,40.71,40.44,40.51,4200.0,20.2045,20.2393,20.1051,20.1399,4200.0
2007-10-23 11:25:00,40.5,40.81,40.5,40.77,10000.0,20.1349,20.2891,20.1349,20.2692,10000.0
2007-10-23 11:30:00,40.77,40.86,40.69,40.82,4800.0,20.2692,20.3139,20.2294,20.294,4800.0
2007-10-23 11:35:00,40.81,41.0,40.81,41.0,3800.0,20.2891,20.3835,20.2891,20.3835,3800.0
2007-10-23 11:40:00,41.04,41.04,40.94,40.99,3200.0,20.4034,20.4034,20.3537,20.3786,3200.0
2007-10-23 11:45:00,40.97,41.12,40.97,41.12,2600.0,20.3686,20.4432,20.3686,20.4432,2600.0
2007-10-23 11:50:00,41.13,41.29,41.12,41.27,2500.0,20.4482,20.5277,20.4432,20.5178,2500.0
2007-10-23 11:55:00,41.28,41.28,41.18,41.2,2300.0,20.5227,20.5227,20.473,20.483,2300.0
2007-10-23 12:00:00,41.16,41.27,41.16,41.26,1000.0,20.4631,20.5178,20.4631,20.5128,1000.0
2007-10-23 12:05:00,41.22,41.23,41.09,41.14,2300.0,20.4929,20.4979,20.4283,20.4531,2300.0
2007-10-23 12:10:00,41.16,41.18,41.16,41.16,600.0,20.4631,20.473,20.4631,20.4631,600.0
2007-10-23 12:15:00,41.16,41.16,41.14,41.15,1000.0,20.4631,20.4631,20.4531,20.4581,1000.0
2007-10-23 12:20:00,41.16,41.27,41.16,41.23,2600.0,20.4631,20.5178,20.4631,20.4979,2600.0
2007-10-23 12:25:00,41.21,41.25,41.21,41.25,600.0,20.4879,20.5078,20.4879,20.5078,600.0
2007-10-23 12:30:00,41.27,41.27,41.22,41.22,400.0,20.5178,20.5178,20.4929,20.4929,400.0
2007-10-23 12:35:00,41.22,41.3,41.2,41.2,2700.0,20.4929,20.5327,20.483,20.483,2700.0
2007-10-23 12:40:00,41.19,41.21,41.17,41.19,800.0,20.478,20.4879,20.468,20.478,800.0
2007-10-23 12:45:00,41.22,41.26,41.22,41.26,700.0,20.4929,20.5128,20.4929,20.5128,700.0
2007-10-23 12:50:00,41.25,41.29,41.25,41.29,900.0,20.5078,20.5277,20.5078,20.5277,900.0
2007-10-23 12:55:00,41.26,41.26,41.1,41.14,2000.0,20.5128,20.5128,20.4332,20.4531,2000.0
2007-10-23 13:00:00,41.07,41.07,40.99,40.99,900.0,20.4183,20.4183,20.3786,20.3786,900.0
2007-10-23 13:05:00,40.96,41.06,40.95,41.06,1700.0,20.3636,20.4134,20.3587,20.4134,1700.0
2007-10-23 13:10:00,41.12,41.15,41.12,41.12,700.0,20.4432,20.4581,20.4432,20.4432,700.0
2007-10-23 13:15:00,41.14,41.25,41.14,41.18,1800.0,20.4531,20.5078,20.4531,20.473,1800.0
2007-10-23 13:20:00,41.25,41.25,41.2,41.21,600.0,20.5078,20.5078,20.483,20.4879,600.0
2007-10-23 13:25:00,41.21,41.21,41.08,41.16,2100.0,20.4879,20.4879,20.4233,20.4631,2100.0
2007-10-23 13:30:00,41.09,41.09,41.06,41.09,500.0,20.4283,20.4283,20.4134,20.4283,500.0
2007-10-23 13:35:00,41.12,41.15,41.09,41.11,1300.0,20.4432,20.4581,20.4283,20.4382,1300.0
2007-10-23 13:40:00,41.11,41.11,40.95,40.95,2200.0,20.4382,20.4382,20.3587,20.3587,2200.0
2007-10-23 13:45:00,40.95,40.98,40.72,40.73,5200.0,20.3587,20.3736,20.2443,20.2493,5200.0
2007-10-23 13:50:00,40.75,40.88,40.73,40.87,2000.0,20.2592,20.3239,20.2493,20.3189,2000.0
2007-10-23 13:55:00,40.84,40.88,40.84,40.88,1100.0,20.304,20.3239,20.304,20.3239,1100.0
2007-10-23 14:00:00,40.89,41.14,40.89,41.12,3000.0,20.3288,20.4531,20.3288,20.4432,3000.0
2007-10-23 14:05:00,41.13,41.16,41.1,41.16,4000.0,20.4482,20.4631,20.4332,20.4631,4000.0
2007-10-23 14:10:00,41.19,41.23,41.17,41.2,3000.0,20.478,20.4979,20.468,20.483,3000.0
2007-10-23 14:15:00,41.19,41.31,41.19,41.3,3000.0,20.478,20.5376,20.478,20.5327,3000.0
2007-10-23 14:20:00,41.33,41.39,41.33,41.39,1300.0,20.5476,20.5774,20.5476,20.5774,1300.0
2007-10-23 14:25:00,41.4,41.43,41.36,41.43,3500.0,20.5824,20.5973,20.5625,20.5973,3500.0
2007-10-23 14:30:00,41.41,41.49,41.39,41.44,3300.0,20.5874,20.6271,20.5774,20.6023,3300.0
2007-10-23 14:35:00,41.44,41.44,41.4,41.44,2300.0,20.6023,20.6023,20.5824,20.6023,2300.0
2007-10-23 14:40:00,41.43,41.49,41.43,41.46,4000.0,20.5973,20.6271,20.5973,20.6122,4000.0
2007-10-23 14:45:00,41.47,41.47,41.19,41.19,9300.0,20.6172,20.6172,20.478,20.478,9300.0
2007-10-23 14:50:00,41.19,41.19,40.99,40.99,5100.0,20.478,20.478,20.3786,20.3786,5100.0
2007-10-23 14:55:00,40.99,41.03,40.91,40.99,3900.0,20.3786,20.3984,20.3388,20.3786,3900.0
2007-10-23 15:00:00,40.99,41.02,40.9,41.02,6000.0,20.3786,20.3935,20.3338,20.3935,6000.0
2007-10-23 15:05:00,41.02,41.09,40.86,40.91,4000.0,20.3935,20.4283,20.3139,20.3388,4000.0
2007-10-23 15:10:00,40.89,41.0,40.89,40.89,3400.0,20.3288,20.3835,20.3288,20.3288,3400.0
2007-10-23 15:15:00,40.91,41.03,40.89,41.0,2700.0,20.3388,20.3984,20.3288,20.3835,2700.0
2007-10-23 15:20:00,41.04,41.13,41.04,41.06,2000.0,20.4034,20.4482,20.4034,20.4134,2000.0
2007-10-23 15:25:00,41.1,41.32,41.1,41.27,54900.0,20.4332,20.5426,20.4332,20.5178,54900.0
2007-10-23 15:30:00,41.28,41.39,41.26,41.3,4500.0,20.5227,20.5774,20.5128,20.5327,4500.0
2007-10-23 15:35:00,41.34,41.39,41.28,41.31,3600.0,20.5526,20.5774,20.5227,20.5376,3600.0
2007-10-23 15:40:00,41.32,41.57,41.32,41.57,7200.0,20.5426,20.6669,20.5426,20.6669,7200.0
2007-10-23 15:45:00,41.57,41.62,41.55,41.62,6700.0,20.6669,20.6918,20.657,20.6918,6700.0
2007-10-23 15:50:00,41.62,41.69,41.61,41.65,14900.0,20.6918,20.7266,20.6868,20.7067,14900.0
2007-10-23 15:55:00,41.65,41.74,41.5,41.65,18400.0,20.7067,20.7514,20.6321,20.7067,18400.0
2007-10-24 09:30:00,41.47,41.47,41.03,41.04,4100.0,20.6172,20.6172,20.3984,20.4034,4100.0
2007-10-24 09:35:00,41.02,41.13,40.95,41.06,3800.0,20.3935,20.4482,20.3587,20.4134,3800.0
2007-10-24 09:40:00,41.14,41.15,41.03,41.12,2300.0,20.4531,20.4581,20.3984,20.4432,2300.0
2007-10-24 09:45:00,41.16,41.16,40.92,41.01,4100.0,20.4631,20.4631,20.3438,20.3885,4100.0
2007-10-24 09:50:00,41.0,41.01,40.85,40.85,5200.0,20.3835,20.3885,20.309,20.309,5200.0
2007-10-24 09:55:00,40.86,40.87,40.81,40.86,1900.0,20.3139,20.3189,20.2891,20.3139,1900.0
2007-10-24 10:00:00,40.86,40.98,40.8,40.83,6900.0,20.3139,20.3736,20.2841,20.299,6900.0
2007-10-24 10:05:00,40.83,40.94,40.81,40.92,22800.0,20.299,20.3537,20.2891,20.3438,22800.0
2007-10-24 10:10:00,40.88,41.0,40.8,40.95,24800.0,20.3239,20.3835,20.2841,20.3587,24800.0
2007-10-24 10:15:00,40.88,41.0,40.77,40.9,11900.0,20.3239,20.3835,20.2692,20.3338,11900.0
2007-10-24 10:20:00,40.89,41.0,40.89,40.96,2800.0,20.3288,20.3835,20.3288,20.3636,2800.0
2007-10-24 10:25:00,40.98,40.98,40.88,40.95,2700.0,20.3736,20.3736,20.3239,20.3587,2700.0
2007-10-24 10:30:00,40.93,40.93,40.77,40.78,3800.0,20.3487,20.3487,20.2692,20.2742,3800.0
2007-10-24 10:35:00,40.79,40.85,40.75,40.79,9500.0,20.2791,20.309,20.2592,20.2791,9500.0
2007-10-24 10:40:00,40.75,40.94,40.5,40.77,26900.0,20.2592,20.3537,20.1349,20.2692,26900.0
2007-10-24 10:45:00,40.73,40.93,40.68,40.74,32700.0,20.2493,20.3487,20.2244,20.2543,32700.0
2007-10-24 10:50:00,40.78,40.83,40.62,40.62,5200.0,20.2742,20.299,20.1946,20.1946,5200.0
2007-10-24 10:55:00,40.69,40.85,40.69,40.79,12800.0,20.2294,20.309,20.2294,20.2791,12800.0
2007-10-24 11:00:00,40.78,40.85,40.77,40.79,14500.0,20.2742,20.309,20.2692,20.2791,14500.0
2007-10-24 11:05:00,40.78,40.87,40.78,40.87,27200.0,20.2742,20.3189,20.2742,20.3189,27200.0
2007-10-24 11:10:00,40.84,40.86,40.81,40.85,7400.0,20.304,20.3139,20.2891,20.309,7400.0
2007-10-24 11:15:00,40.82,40.89,40.82,40.89,4500.0,20.294,20.3288,20.294,20.3288,4500.0
2007-10-24 11:20:00,40.84,40.93,40.81,40.93,10600.0,20.304,20.3487,20.2891,20.3487,10600.0
2007-10-24 11:25:00,40.95,41.1,40.93,41.06,19900.0,20.3587,20.4332,20.3487,20.4134,19900.0
2007-10-24 11:30:00,41.09,41.13,40.99,41.01,26800.0,20.4283,20.4482,20.3786,20.3885,26800.0
2007-10-24 11:35:00,41.01,41.25,40.99,41.25,5200.0,20.3885,20.5078,20.3786,20.5078,5200.0
2007-10-24 11:40:00,41.23,41.27,41.2,41.25,1300.0,20.4979,20.5178,20.483,20.5078,1300.0
2007-10-24 11:45:00,41.18,41.25,41.09,41.09,3900.0,20.473,20.5078,20.4283,20.4283,3900.0
2007-10-24 11:50:00,41.08,41.17,41.08,41.17,700.0,20.4233,20.468,20.4233,20.468,700.0
2007-10-24 11:55:00,41.13,41.13,40.89,41.02,3000.0,20.4482,20.4482,20.3288,20.3935,3000.0
2007-10-24 12:00:00,40.99,40.99,40.83,40.83,1900.0,20.3786,20.3786,20.299,20.299,1900.0
2007-10-24 12:05:00,40.84,40.94,40.84,40.94,80100.0,20.304,20.3537,20.304,20.3537,80100.0
2007-10-24 12:10:00,40.9,40.9,40.8,40.8,7900.0,20.3338,20.3338,20.2841,20.2841,7900.0
2007-10-24 12:15:00,40.82,40.91,40.76,40.82,2000.0,20.294,20.3388,20.2642,20.294,2000.0
2007-10-24 12:20:00,40.86,40.86,40.78,40.78,4800.0,20.3139,20.3139,20.2742,20.2742,4800.0
2007-10-24 12:25:00,40.78,40.82,40.78,40.82,8300.0,20.2742,20.294,20.2742,20.294,8300.0
2007-10-24 12:30:00,40.8,40.83,40.73,40.8,12300.0,20.2841,20.299,20.2493,20.2841,12300.0
2007-10-24 12:35:00,40.83,40.83,40.75,40.79,5600.0,20.299,20.299,20.2592,20.2791,5600.0
2007-10-24 12:40:00,40.8,40.84,40.76,40.8,6900.0,20.2841,20.304,20.2642,20.2841,6900.0
2007-10-24 12:45:00,40.76,40.79,40.75,40.78,4500.0,20.2642,20.2791,20.2592,20.2742,4500.0
2007-10-24 12:50:00,40.75,40.81,40.63,40.64,5100.0,20.2592,20.2891,20.1996,20.2045,5100.0
2007-10-24 12:55:00,40.67,40.72,40.59,40.69,3200.0,20.2195,20.2443,20.1797,20.2294,3200.0
2007-10-24 13:00:00,40.7,40.77,40.6,40.62,3800.0,20.2344,20.2692,20.1847,20.1946,3800.0
2007-10-24 13:05:00,40.63,40.71,40.63,40.71,2600.0,20.1996,20.2393,20.1996,20.2393,2600.0
2007-10-24 13:10:00,40.71,40.71,40.64,40.64,2400.0,20.2393,20.2393,20.2045,20.2045,2400.0
2007-10-24 13:15:00,40.64,40.79,40.57,40.7,13700.0,20.2045,20.2791,20.1697,20.2344,13700.0
2007-10-24 13:20:00,40.66,40.69,40.64,40.65,3600.0,20.2145,20.2294,20.2045,20.2095,3600.0
2007-10-24 13:25:00,40.65,40.71,40.65,40.66,1500.0,20.2095,20.2393,20.2095,20.2145,1500.0
2007-10-24 13:30:00,40.66,40.66,40.65,40.65,1900.0,20.2145,20.2145,20.2095,20.2095,1900.0
2007-10-24 13:35:00,40.65,40.66,40.65,40.66,17100.0,20.2095,20.2145,20.2095,20.2145,17100.0
2007-10-24 13:40:00,40.65,40.65,40.57,40.63,3300.0,20.2095,20.2095,20.1697,20.1996,3300.0
2007-10-24 13:45:00,40.6,40.64,40.58,40.6,2200.0,20.1847,20.2045,20.1747,20.1847,2200.0
2007-10-24 13:50:00,40.6,40.61,40.55,40.55,6600.0,20.1847,20.1896,20.1598,20.1598,6600.0
2007-10-24 13:55:00,40.59,40.59,40.47,40.54,4800.0,20.1797,20.1797,20.12,20.1548,4800.0
2007-10-24 14:00:00,40.51,40.51,40.44,40.45,10000.0,20.1399,20.1399,20.1051,20.1101,10000.0
2007-10-24 14:05:00,40.45,40.8,40.45,40.58,29300.0,20.1101,20.2841,20.1101,20.1747,29300.0
2007-10-24 14:10:00,40.6,40.61,40.44,40.45,8100.0,20.1847,20.1896,20.1051,20.1101,8100.0
2007-10-24 14:15:00,40.47,40.56,40.43,40.53,4600.0,20.12,20.1648,20.1001,20.1499,4600.0
2007-10-24 14:20:00,40.53,40.8,40.53,40.72,8900.0,20.1499,20.2841,20.1499,20.2443,8900.0
2007-10-24 14:25:00,40.74,40.83,40.6,40.72,4100.0,20.2543,20.299,20.1847,20.2443,4100.0
2007-10-24 14:30:00,40.72,40.84,40.68,40.75,5900.0,20.2443,20.304,20.2244,20.2592,5900.0
2007-10-24 14:35:00,40.73,40.73,40.5,40.61,12700.0,20.2493,20.2493,20.1349,20.1896,12700.0
2007-10-24 14:40:00,40.61,40.62,40.43,40.44,15200.0,20.1896,20.1946,20.1001,20.1051,15200.0
2007-10-24 14:45:00,40.45,40.57,40.41,40.54,14800.0,20.1101,20.1697,20.0902,20.1548,14800.0
2007-10-24 14:50:00,40.55,40.72,40.5,40.7,24200.0,20.1598,20.2443,20.1349,20.2344,24200.0
2007-10-24 14:55:00,40.73,40.91,40.62,40.91,51500.0,20.2493,20.3388,20.1946,20.3388,51500.0
2007-10-24 15:00:00,40.92,40.97,40.8,40.92,22300.0,20.3438,20.3686,20.2841,20.3438,22300.0
2007-10-24 15:05:00,40.92,40.95,40.83,40.84,9000.0,20.3438,20.3587,20.299,20.304,9000.0
2007-10-24 15:10:00,40.9,40.97,40.82,40.97,10300.0,20.3338,20.3686,20.294,20.3686,10300.0
2007-10-24 15:15:00,40.92,40.96,40.8,40.8,8400.0,20.3438,20.3636,20.2841,20.2841,8400.0
2007-10-24 15:20:00,40.82,40.94,40.8,40.83,11000.0,20.294,20.3537,20.2841,20.299,11000.0
2007-10-24 15:25:00,40.86,41.25,40.82,41.25,17500.0,20.3139,20.5078,20.294,20.5078,17500.0
2007-10-24 15:30:00,41.24,41.25,40.92,40.94,13800.0,20.5028,20.5078,20.3438,20.3537,13800.0
2007-10-24 15:35:00,40.94,41.09,40.89,41.01,14500.0,20.3537,20.4283,20.3288,20.3885,14500.0
2007-10-24 15:40:00,41.0,41.21,41.0,41.2,11700.0,20.3835,20.4879,20.3835,20.483,11700.0
2007-10-24 15:45:00,41.21,41.21,41.01,41.13,7800.0,20.4879,20.4879,20.3885,20.4482,7800.0
2007-10-24 15:50:00,41.11,41.24,41.01,41.22,7100.0,20.4382,20.5028,20.3885,20.4929,7100.0
2007-10-24 15:55:00,41.21,41.29,41.06,41.07,33100.0,20.4879,20.5277,20.4134,20.4183,33100.0
2007-10-25 09:35:00,41.12,41.33,40.92,40.92,6300.0,20.4432,20.5476,20.3438,20.3438,6300.0
2007-10-25 09:40:00,40.91,41.09,40.89,41.09,3100.0,20.3388,20.4283,20.3288,20.4283,3100.0
2007-10-25 09:45:00,41.08,41.2,41.0,41.0,17700.0,20.4233,20.483,20.3835,20.3835,17700.0
2007-10-25 09:50:00,40.99,41.03,40.7,40.76,10900.0,20.3786,20.3984,20.2344,20.2642,10900.0
2007-10-25 09:55:00,40.61,40.64,40.22,40.25,8800.0,20.1896,20.2045,19.9957,20.0107,8800.0
2007-10-25 10:00:00,40.31,40.75,40.27,40.75,11800.0,20.0405,20.2592,20.0206,20.2592,11800.0
2007-10-25 10:05:00,40.77,40.89,40.73,40.83,10300.0,20.2692,20.3288,20.2493,20.299,10300.0
2007-10-25 10:10:00,40.88,41.1,40.85,41.07,7900.0,20.3239,20.4332,20.309,20.4183,7900.0
2007-10-25 10:15:00,41.09,41.3,41.07,41.28,5400.0,20.4283,20.5327,20.4183,20.5227,5400.0
2007-10-25 10:20:00,41.28,41.3,41.21,41.21,5800.0,20.5227,20.5327,20.4879,20.4879,5800.0
2007-10-25 10:25:00,41.21,41.24,41.1,41.22,3800.0,20.4879,20.5028,20.4332,20.4929,3800.0
2007-10-25 10:30:00,41.27,41.27,41.13,41.18,4100.0,20.5178,20.5178,20.4482,20.473,4100.0
2007-10-25 10:35:00,41.19,41.33,41.19,41.28,14500.0,20.478,20.5476,20.478,20.5227,14500.0
2007-10-25 10:40:00,41.26,41.34,41.17,41.29,9100.0,20.5128,20.5526,20.468,20.5277,9100.0
2007-10-25 10:45:00,41.27,41.33,41.16,41.3,2200.0,20.5178,20.5476,20.4631,20.5327,2200.0
2007-10-25 10:50:00,41.3,41.42,41.3,41.35,4000.0,20.5327,20.5923,20.5327,20.5575,4000.0
2007-10-25 10:55:00,41.37,41.42,41.34,41.34,2500.0,20.5675,20.5923,20.5526,20.5526,2500.0
2007-10-25 11:00:00,41.36,41.44,41.07,41.09,5600.0,20.5625,20.6023,20.4183,20.4283,5600.0
2007-10-25 11:05:00,41.09,41.24,41.06,41.24,1700.0,20.4283,20.5028,20.4134,20.5028,1700.0
2007-10-25 11:10:00,41.23,41.23,41.1,41.12,3200.0,20.4979,20.4979,20.4332,20.4432,3200.0
2007-10-25 11:15:00,41.13,41.13,41.01,41.01,2500.0,20.4482,20.4482,20.3885,20.3885,2500.0
2007-10-25 11:20:00,41.04,41.09,41.01,41.09,4200.0,20.4034,20.4283,20.3885,20.4283,4200.0
2007-10-25 11:25:00,41.09,41.15,41.01,41.03,4300.0,20.4283,20.4581,20.3885,20.3984,4300.0
2007-10-25 11:30:00,41.03,41.18,41.03,41.16,4500.0,20.3984,20.473,20.3984,20.4631,4500.0
2007-10-25 11:35:00,41.12,41.12,40.86,40.88,5400.0,20.4432,20.4432,20.3139,20.3239,5400.0
2007-10-25 11:40:00,40.86,40.88,40.74,40.76,6900.0,20.3139,20.3239,20.2543,20.2642,6900.0
2007-10-25 11:45:00,40.76,40.81,40.74,40.77,5700.0,20.2642,20.2891,20.2543,20.2692,5700.0
2007-10-25 11:50:00,40.81,40.9,40.77,40.9,3800.0,20.2891,20.3338,20.2692,20.3338,3800.0
2007-10-25 11:55:00,40.94,40.97,40.62,40.62,9800.0,20.3537,20.3686,20.1946,20.1946,9800.0
2007-10-25 12:00:00,40.62,40.64,40.42,40.55,5500.0,20.1946,20.2045,20.0952,20.1598,5500.0
2007-10-25 12:05:00,40.6,40.65,40.4,40.42,7100.0,20.1847,20.2095,20.0852,20.0952,7100.0
2007-10-25 12:10:00,40.4,40.42,40.29,40.37,4100.0,20.0852,20.0952,20.0305,20.0703,4100.0
2007-10-25 12:15:00,40.39,40.41,40.32,40.34,3200.0,20.0803,20.0902,20.0455,20.0554,3200.0
2007-10-25 12:20:00,40.34,40.46,40.3,40.43,4800.0,20.0554,20.1151,20.0355,20.1001,4800.0
2007-10-25 12:25:00,40.42,40.59,40.4,40.57,3800.0,20.0952,20.1797,20.0852,20.1697,3800.0
2007-10-25 12:30:00,40.64,40.65,40.45,40.53,3700.0,20.2045,20.2095,20.1101,20.1499,3700.0
2007-10-25 12:35:00,40.45,40.56,40.44,40.55,2400.0,20.1101,20.1648,20.1051,20.1598,2400.0
2007-10-25 12:40:00,40.56,40.64,40.56,40.64,2900.0,20.1648,20.2045,20.1648,20.2045,2900.0
2007-10-25 12:45:00,40.67,40.78,40.54,40.54,2900.0,20.2195,20.2742,20.1548,20.1548,2900.0
2007-10-25 12:50:00,40.6,40.64,40.55,40.64,2600.0,20.1847,20.2045,20.1598,20.2045,2600.0
2007-10-25 12:55:00,40.64,40.67,40.55,40.6,2500.0,20.2045,20.2195,20.1598,20.1847,2500.0
2007-10-25 13:00:00,40.54,40.6,40.46,40.46,3800.0,20.1548,20.1847,20.1151,20.1151,3800.0
2007-10-25 13:05:00,40.46,40.49,40.19,40.26,7700.0,20.1151,20.13,19.9808,20.0156,7700.0
2007-10-25 13:10:00,40.27,40.39,40.26,40.38,2900.0,20.0206,20.0803,20.0156,20.0753,2900.0
2007-10-25 13:15:00,40.36,40.51,40.26,40.27,3300.0,20.0653,20.1399,20.0156,20.0206,3300.0
2007-10-25 13:20:00,40.28,40.34,40.17,40.2,6200.0,20.0256,20.0554,19.9709,19.9858,6200.0
2007-10-25 13:25:00,40.27,40.3,40.23,40.29,3000.0,20.0206,20.0355,20.0007,20.0305,3000.0
2007-10-25 13:30:00,40.33,40.41,40.28,40.36,4000.0,20.0504,20.0902,20.0256,20.0653,4000.0
2007-10-25 13:35:00,40.35,40.44,40.24,40.25,5100.0,20.0604,20.1051,20.0057,20.0107,5100.0
2007-10-25 13:40:00,40.25,40.35,40.2,40.35,3400.0,20.0107,20.0604,19.9858,20.0604,3400.0
2007-10-25 13:45:00,40.33,40.49,40.3,40.45,4400.0,20.0504,20.13,20.0355,20.1101,4400.0
2007-10-25 13:50:00,40.5,40.5,40.38,40.39,2600.0,20.1349,20.1349,20.0753,20.0803,2600.0
2007-10-25 13:55:00,40.37,40.37,40.25,40.27,4200.0,20.0703,20.0703,20.0107,20.0206,4200.0
2007-10-25 14:00:00,40.29,40.42,40.25,40.4,7500.0,20.0305,20.0952,20.0107,20.0852,7500.0
2007-10-25 14:05:00,40.42,40.57,40.39,40.49,7700.0,20.0952,20.1697,20.0803,20.13,7700.0
2007-10-25 14:10:00,40.46,40.71,40.46,40.69,6400.0,20.1151,20.2393,20.1151,20.2294,6400.0
2007-10-25 14:15:00,40.63,40.66,40.5,40.55,4400.0,20.1996,20.2145,20.1349,20.1598,4400.0
2007-10-25 14:20:00,40.53,40.73,40.52,40.67,3800.0,20.1499,20.2493,20.1449,20.2195,3800.0
2007-10-25 14:25:00,40.65,40.79,40.65,40.73,4500.0,20.2095,20.2791,20.2095,20.2493,4500.0
2007-10-25 14:30:00,40.76,40.78,40.51,40.62,3800.0,20.2642,20.2742,20.1399,20.1946,3800.0
2007-10-25 14:35:00,40.64,40.76,40.52,40.61,5600.0,20.2045,20.2642,20.1449,20.1896,5600.0
2007-10-25 14:40:00,40.63,40.72,40.44,40.44,3300.0,20.1996,20.2443,20.1051,20.1051,3300.0
2007-10-25 14:45:00,40.38,40.58,40.36,40.58,3400.0,20.0753,20.1747,20.0653,20.1747,3400.0
2007-10-25 14:50:00,40.46,40.55,40.44,40.46,5100.0,20.1151,20.1598,20.1051,20.1151,5100.0
2007-10-25 14:55:00,40.47,40.69,40.4,40.64,5600.0,20.12,20.2294,20.0852,20.2045,5600.0
2007-10-25 15:00:00,40.7,40.82,40.63,40.68,4100.0,20.2344,20.294,20.1996,20.2244,4100.0
2007-10-25 15:05:00,40.63,40.67,40.41,40.56,5000.0,20.1996,20.2195,20.0902,20.1648,5000.0
2007-10-25 15:10:00,40.49,40.64,40.49,40.51,3000.0,20.13,20.2045,20.13,20.1399,3000.0
2007-10-25 15:15:00,40.53,40.9,40.47,40.87,22200.0,20.1499,20.3338,20.12,20.3189,22200.0
2007-10-25 15:20:00,40.86,40.88,40.68,40.75,4800.0,20.3139,20.3239,20.2244,20.2592,4800.0
2007-10-25 15:25:00,40.78,40.81,40.64,40.64,7500.0,20.2742,20.2891,20.2045,20.2045,7500.0
2007-10-25 15:30:00,40.71,40.81,40.52,40.58,7100.0,20.2393,20.2891,20.1449,20.1747,7100.0
2007-10-25 15:35:00,40.58,40.72,40.56,40.66,7000.0,20.1747,20.2443,20.1648,20.2145,7000.0
2007-10-25 15:40:00,40.68,40.9,40.64,40.84,6300.0,20.2244,20.3338,20.2045,20.304,6300.0
2007-10-25 15:45:00,40.84,40.85,40.62,40.62,5300.0,20.304,20.309,20.1946,20.1946,5300.0
2007-10-25 15:50:00,40.61,40.71,40.6,40.71,6900.0,20.1896,20.2393,20.1847,20.2393,6900.0
2007-10-25 15:55:00,40.77,40.79,40.61,40.69,11700.0,20.2692,20.2791,20.1896,20.2294,11700.0
2007-10-26 09:35:00,41.44,41.5,41.37,41.49,7500.0,20.6023,20.6321,20.5675,20.6271,7500.0
2007-10-26 09:40:00,41.57,41.73,41.57,41.6,4300.0,20.6669,20.7465,20.6669,20.6818,4300.0
2007-10-26 09:45:00,41.59,41.62,41.42,41.49,9000.0,20.6768,20.6918,20.5923,20.6271,9000.0
2007-10-26 09:50:00,41.5,41.56,41.14,41.14,7600.0,20.6321,20.6619,20.4531,20.4531,7600.0
2007-10-26 09:55:00,41.13,41.19,40.82,41.01,5500.0,20.4482,20.478,20.294,20.3885,5500.0
2007-10-26 10:00:00,40.99,41.31,40.99,41.24,4700.0,20.3786,20.5376,20.3786,20.5028,4700.0
2007-10-26 10:05:00,41.25,41.25,41.13,41.19,5900.0,20.5078,20.5078,20.4482,20.478,5900.0
2007-10-26 10:10:00,41.18,41.43,41.14,41.43,6200.0,20.473,20.5973,20.4531,20.5973,6200.0
2007-10-26 10:15:00,41.41,41.44,41.33,41.42,3800.0,20.5874,20.6023,20.5476,20.5923,3800.0
2007-10-26 10:20:00,41.4,41.49,41.31,41.45,4200.0,20.5824,20.6271,20.5376,20.6072,4200.0
2007-10-26 10:25:00,41.43,41.48,41.35,41.37,2500.0,20.5973,20.6222,20.5575,20.5675,2500.0
2007-10-26 10:30:00,41.37,41.41,41.35,41.35,1400.0,20.5675,20.5874,20.5575,20.5575,1400.0
2007-10-26 10:35:00,41.41,41.41,41.21,41.27,3400.0,20.5874,20.5874,20.4879,20.5178,3400.0
2007-10-26 10:40:00,41.24,41.24,41.13,41.13,3600.0,20.5028,20.5028,20.4482,20.4482,3600.0
2007-10-26 10:45:00,41.12,41.13,40.99,40.99,3500.0,20.4432,20.4482,20.3786,20.3786,3500.0
2007-10-26 10:50:00,41.05,41.05,40.94,40.98,2300.0,20.4084,20.4084,20.3537,20.3736,2300.0
2007-10-26 10:55:00,41.02,41.03,40.97,40.99,1100.0,20.3935,20.3984,20.3686,20.3786,1100.0
2007-10-26 11:00:00,41.06,41.14,41.03,41.14,800.0,20.4134,20.4531,20.3984,20.4531,800.0
2007-10-26 11:05:00,41.12,41.34,41.12,41.33,26800.0,20.4432,20.5526,20.4432,20.5476,26800.0
2007-10-26 11:10:00,41.33,41.33,41.18,41.21,2600.0,20.5476,20.5476,20.473,20.4879,2600.0
2007-10-26 11:15:00,41.25,41.27,41.17,41.17,1700.0,20.5078,20.5178,20.468,20.468,1700.0
2007-10-26 11:20:00,41.2,41.22,41.13,41.13,5400.0,20.483,20.4929,20.4482,20.4482,5400.0
2007-10-26 11:25:00,41.15,41.33,41.13,41.19,2400.0,20.4581,20.5476,20.4482,20.478,2400.0
2007-10-26 11:30:00,41.22,41.23,41.17,41.17,1700.0,20.4929,20.4979,20.468,20.468,1700.0
2007-10-26 11:35:00,41.16,41.16,41.08,41.11,1600.0,20.4631,20.4631,20.4233,20.4382,1600.0
2007-10-26 11:40:00,41.07,41.11,41.01,41.04,3600.0,20.4183,20.4382,20.3885,20.4034,3600.0
2007-10-26 11:45:00,41.01,41.04,41.0,41.04,1200.0,20.3885,20.4034,20.3835,20.4034,1200.0
2007-10-26 11:50:00,41.05,41.09,41.05,41.09,1900.0,20.4084,20.4283,20.4084,20.4283,1900.0
2007-10-26 11:55:00,41.05,41.07,40.95,40.95,1500.0,20.4084,20.4183,20.3587,20.3587,1500.0
2007-10-26 12:00:00,40.98,41.0,40.83,40.99,9700.0,20.3736,20.3835,20.299,20.3786,9700.0
2007-10-26 12:05:00,41.0,41.04,40.97,41.0,2300.0,20.3835,20.4034,20.3686,20.3835,2300.0
2007-10-26 12:10:00,41.03,41.33,41.03,41.27,9200.0,20.3984,20.5476,20.3984,20.5178,9200.0
2007-10-26 12:15:00,41.26,41.27,41.23,41.24,1200.0,20.5128,20.5178,20.4979,20.5028,1200.0
2007-10-26 12:20:00,41.27,41.39,41.23,41.33,2200.0,20.5178,20.5774,20.4979,20.5476,2200.0
2007-10-26 12:25:00,41.37,41.45,41.36,41.43,2400.0,20.5675,20.6072,20.5625,20.5973,2400.0
2007-10-26 12:30:00,41.43,41.46,41.4,41.45,2000.0,20.5973,20.6122,20.5824,20.6072,2000.0
2007-10-26 12:35:00,41.41,41.49,41.4,41.49,2800.0,20.5874,20.6271,20.5824,20.6271,2800.0
2007-10-26 12:40:00,41.46,41.54,41.46,41.51,5000.0,20.6122,20.652,20.6122,20.6371,5000.0
2007-10-26 12:45:00,41.49,41.55,41.45,41.5,3300.0,20.6271,20.657,20.6072,20.6321,3300.0
2007-10-26 12:50:00,41.48,41.48,41.37,41.39,4600.0,20.6222,20.6222,20.5675,20.5774,4600.0
2007-10-26 12:55:00,41.46,41.5,41.42,41.45,3200.0,20.6122,20.6321,20.5923,20.6072,3200.0
2007-10-26 13:00:00,41.47,41.5,41.33,41.33,5500.0,20.6172,20.6321,20.5476,20.5476,5500.0
2007-10-26 13:05:00,41.33,41.47,41.32,41.43,5300.0,20.5476,20.6172,20.5426,20.5973,5300.0
2007-10-26 13:10:00,41.47,41.52,41.44,41.52,5300.0,20.6172,20.642,20.6023,20.642,5300.0
2007-10-26 13:15:00,41.51,41.57,41.48,41.49,5000.0,20.6371,20.6669,20.6222,20.6271,5000.0
2007-10-26 13:20:00,41.51,41.57,41.48,41.5,5000.0,20.6371,20.6669,20.6222,20.6321,5000.0
2007-10-26 13:25:00,41.49,41.5,41.46,41.46,5000.0,20.6271,20.6321,20.6122,20.6122,5000.0
2007-10-26 13:30:00,41.46,41.47,41.39,41.46,5000.0,20.6122,20.6172,20.5774,20.6122,5000.0
2007-10-26 13:35:00,41.45,41.45,41.31,41.4,4700.0,20.6072,20.6072,20.5376,20.5824,4700.0
2007-10-26 13:40:00,41.4,41.48,41.4,41.43,1100.0,20.5824,20.6222,20.5824,20.5973,1100.0
2007-10-26 13:45:00,41.47,41.51,41.46,41.51,1200.0,20.6172,20.6371,20.6122,20.6371,1200.0
2007-10-26 13:50:00,41.53,41.53,41.46,41.5,1900.0,20.647,20.647,20.6122,20.6321,1900.0
2007-10-26 13:55:00,41.52,41.58,41.49,41.51,5100.0,20.642,20.6719,20.6271,20.6371,5100.0
2007-10-26 14:00:00,41.53,41.7,41.52,41.7,4600.0,20.647,20.7315,20.642,20.7315,4600.0
2007-10-26 14:05:00,41.72,41.77,41.63,41.66,9300.0,20.7415,20.7663,20.6967,20.7117,9300.0
2007-10-26 14:10:00,41.65,41.72,41.64,41.64,6800.0,20.7067,20.7415,20.7017,20.7017,6800.0
2007-10-26 14:15:00,41.6,41.74,41.58,41.66,9200.0,20.6818,20.7514,20.6719,20.7117,9200.0
2007-10-26 14:20:00,41.68,41.68,41.64,41.67,1600.0,20.7216,20.7216,20.7017,20.7166,1600.0
2007-10-26 14:25:00,41.67,41.68,41.6,41.62,3400.0,20.7166,20.7216,20.6818,20.6918,3400.0
2007-10-26 14:30:00,41.6,41.62,41.55,41.56,3800.0,20.6818,20.6918,20.657,20.6619,3800.0
2007-10-26 14:35:00,41.58,41.66,41.56,41.66,1700.0,20.6719,20.7117,20.6619,20.7117,1700.0
2007-10-26 14:40:00,41.64,41.68,41.6,41.68,4300.0,20.7017,20.7216,20.6818,20.7216,4300.0
2007-10-26 14:45:00,41.68,41.7,41.6,41.6,2100.0,20.7216,20.7315,20.6818,20.6818,2100.0
2007-10-26 14:50:00,41.62,41.67,41.6,41.67,2800.0,20.6918,20.7166,20.6818,20.7166,2800.0
2007-10-26 14:55:00,41.69,41.71,41.63,41.67,5900.0,20.7266,20.7365,20.6967,20.7166,5900.0
2007-10-26 15:00:00,41.66,41.75,41.5,41.5,9500.0,20.7117,20.7564,20.6321,20.6321,9500.0
2007-10-26 15:05:00,41.56,41.59,41.48,41.48,4900.0,20.6619,20.6768,20.6222,20.6222,4900.0
2007-10-26 15:10:00,41.5,41.5,41.41,41.47,2500.0,20.6321,20.6321,20.5874,20.6172,2500.0
2007-10-26 15:15:00,41.52,41.52,41.46,41.5,1400.0,20.642,20.642,20.6122,20.6321,1400.0
2007-10-26 15:20:00,41.52,41.52,41.45,41.46,2800.0,20.642,20.642,20.6072,20.6122,2800.0
2007-10-26 15:25:00,41.5,41.52,41.49,41.49,1400.0,20.6321,20.642,20.6271,20.6271,1400.0
2007-10-26 15:30:00,41.5,41.67,41.47,41.5,4300.0,20.6321,20.7166,20.6172,20.6321,4300.0
2007-10-26 15:35:00,41.52,41.65,41.51,41.65,4300.0,20.642,20.7067,20.6371,20.7067,4300.0
2007-10-26 15:40:00,41.65,41.75,41.62,41.62,5600.0,20.7067,20.7564,20.6918,20.6918,5600.0
2007-10-26 15:45:00,41.62,41.66,41.56,41.56,2100.0,20.6918,20.7117,20.6619,20.6619,2100.0
2007-10-26 15:50:00,41.57,41.63,41.54,41.58,6500.0,20.6669,20.6967,20.652,20.6719,6500.0
2007-10-26 15:55:00,41.57,41.72,41.52,41.56,13000.0,20.6669,20.7415,20.642,20.6619,13000.0
2007-10-29 09:35:00,41.83,41.85,41.69,41.7,4400.0,20.7962,20.8061,20.7266,20.7315,4400.0
2007-10-29 09:40:00,41.69,41.82,41.56,41.75,3500.0,20.7266,20.7912,20.6619,20.7564,3500.0
2007-10-29 09:45:00,41.69,41.78,41.62,41.7,1900.0,20.7266,20.7713,20.6918,20.7315,1900.0
2007-10-29 09:50:00,41.71,41.75,41.52,41.61,4300.0,20.7365,20.7564,20.642,20.6868,4300.0
2007-10-29 09:55:00,41.58,41.62,41.52,41.56,9900.0,20.6719,20.6918,20.642,20.6619,9900.0
2007-10-29 10:00:00,41.56,41.65,41.53,41.6,7600.0,20.6619,20.7067,20.647,20.6818,7600.0
2007-10-29 10:05:00,41.58,41.77,41.58,41.69,19200.0,20.6719,20.7663,20.6719,20.7266,19200.0
2007-10-29 10:10:00,41.68,41.71,41.6,41.62,8000.0,20.7216,20.7365,20.6818,20.6918,8000.0
2007-10-29 10:15:00,41.61,41.63,41.53,41.57,10700.0,20.6868,20.6967,20.647,20.6669,10700.0
2007-10-29 10:20:00,41.57,41.65,41.52,41.62,9600.0,20.6669,20.7067,20.642,20.6918,9600.0
2007-10-29 10:25:00,41.63,41.64,41.56,41.6,4500.0,20.6967,20.7017,20.6619,20.6818,4500.0
2007-10-29 10:30:00,41.56,41.65,41.55,41.64,5400.0,20.6619,20.7067,20.657,20.7017,5400.0
2007-10-29 10:35:00,41.58,41.58,41.5,41.5,12100.0,20.6719,20.6719,20.6321,20.6321,12100.0
2007-10-29 10:40:00,41.44,41.52,41.44,41.48,6100.0,20.6023,20.642,20.6023,20.6222,6100.0
2007-10-29 10:45:00,41.5,41.64,41.5,41.57,3900.0,20.6321,20.7017,20.6321,20.6669,3900.0
2007-10-29 10:50:00,41.54,41.56,41.43,41.47,3900.0,20.652,20.6619,20.5973,20.6172,3900.0
2007-10-29 10:55:00,41.55,41.56,41.52,41.53,1600.0,20.657,20.6619,20.642,20.647,1600.0
2007-10-29 11:00:00,41.53,41.56,41.51,41.51,3600.0,20.647,20.6619,20.6371,20.6371,3600.0
2007-10-29 11:05:00,41.51,41.61,41.51,41.57,1900.0,20.6371,20.6868,20.6371,20.6669,1900.0
2007-10-29 11:10:00,41.56,41.65,41.56,41.65,3800.0,20.6619,20.7067,20.6619,20.7067,3800.0
2007-10-29 11:15:00,41.65,41.65,41.6,41.62,2100.0,20.7067,20.7067,20.6818,20.6918,2100.0
2007-10-29 11:20:00,41.61,41.65,41.57,41.65,2400.0,20.6868,20.7067,20.6669,20.7067,2400.0
2007-10-29 11:25:00,41.62,41.64,41.59,41.63,1200.0,20.6918,20.7017,20.6768,20.6967,1200.0
2007-10-29 11:30:00,41.62,41.63,41.61,41.63,2800.0,20.6918,20.6967,20.6868,20.6967,2800.0
2007-10-29 11:35:00,41.63,41.63,41.55,41.61,3400.0,20.6967,20.6967,20.657,20.6868,3400.0
2007-10-29 11:40:00,41.6,41.62,41.58,41.6,1200.0,20.6818,20.6918,20.6719,20.6818,1200.0
2007-10-29 11:45:00,41.58,41.61,41.47,41.5,3800.0,20.6719,20.6868,20.6172,20.6321,3800.0
2007-10-29 11:50:00,41.49,41.63,41.48,41.54,6500.0,20.6271,20.6967,20.6222,20.652,6500.0
2007-10-29 11:55:00,41.54,41.54,41.49,41.5,2300.0,20.652,20.652,20.6271,20.6321,2300.0
2007-10-29 12:00:00,41.49,41.5,41.46,41.5,5500.0,20.6271,20.6321,20.6122,20.6321,5500.0
2007-10-29 12:05:00,41.49,41.5,41.47,41.49,2700.0,20.6271,20.6321,20.6172,20.6271,2700.0
2007-10-29 12:10:00,41.49,41.5,41.49,41.5,900.0,20.6271,20.6321,20.6271,20.6321,900.0
2007-10-29 12:15:00,41.5,41.5,41.49,41.5,2400.0,20.6321,20.6321,20.6271,20.6321,2400.0
2007-10-29 12:20:00,41.5,41.51,41.49,41.49,3500.0,20.6321,20.6371,20.6271,20.6271,3500.0
2007-10-29 12:25:00,41.48,41.49,41.48,41.48,2100.0,20.6222,20.6271,20.6222,20.6222,2100.0
2007-10-29 12:30:00,41.46,41.48,41.44,41.47,1300.0,20.6122,20.6222,20.6023,20.6172,1300.0
2007-10-29 12:35:00,41.43,41.44,41.3,41.3,5100.0,20.5973,20.6023,20.5327,20.5327,5100.0
2007-10-29 12:40:00,41.31,41.31,41.28,41.31,1600.0,20.5376,20.5376,20.5227,20.5376,1600.0
2007-10-29 12:45:00,41.29,41.29,41.29,41.29,200.0,20.5277,20.5277,20.5277,20.5277,200.0
2007-10-29 12:50:00,41.31,41.4,41.29,41.4,4400.0,20.5376,20.5824,20.5277,20.5824,4400.0
2007-10-29 12:55:00,41.42,41.42,41.35,41.42,1800.0,20.5923,20.5923,20.5575,20.5923,1800.0
2007-10-29 13:00:00,41.4,41.43,41.35,41.38,2100.0,20.5824,20.5973,20.5575,20.5724,2100.0
2007-10-29 13:05:00,41.37,41.39,41.37,41.39,1700.0,20.5675,20.5774,20.5675,20.5774,1700.0
2007-10-29 13:10:00,41.43,41.5,41.43,41.5,2000.0,20.5973,20.6321,20.5973,20.6321,2000.0
2007-10-29 13:15:00,41.48,41.48,41.43,41.46,1200.0,20.6222,20.6222,20.5973,20.6122,1200.0
2007-10-29 13:20:00,41.48,41.49,41.43,41.43,2800.0,20.6222,20.6271,20.5973,20.5973,2800.0
2007-10-29 13:25:00,41.44,41.46,41.44,41.46,600.0,20.6023,20.6122,20.6023,20.6122,600.0
2007-10-29 13:30:00,41.43,41.46,41.43,41.46,1000.0,20.5973,20.6122,20.5973,20.6122,1000.0
2007-10-29 13:35:00,41.44,41.47,41.43,41.43,1400.0,20.6023,20.6172,20.5973,20.5973,1400.0
2007-10-29 13:40:00,41.49,41.49,41.43,41.49,700.0,20.6271,20.6271,20.5973,20.6271,700.0
2007-10-29 13:45:00,41.45,41.47,41.37,41.37,8900.0,20.6072,20.6172,20.5675,20.5675,8900.0
2007-10-29 13:50:00,41.39,41.39,41.38,41.39,1200.0,20.5774,20.5774,20.5724,20.5774,1200.0
2007-10-29 13:55:00,41.39,41.5,41.39,41.5,1500.0,20.5774,20.6321,20.5774,20.6321,1500.0
2007-10-29 14:00:00,41.48,41.5,41.47,41.5,2100.0,20.6222,20.6321,20.6172,20.6321,2100.0
2007-10-29 14:05:00,41.5,41.5,41.36,41.36,4700.0,20.6321,20.6321,20.5625,20.5625,4700.0
2007-10-29 14:10:00,41.36,41.36,41.25,41.28,6000.0,20.5625,20.5625,20.5078,20.5227,6000.0
2007-10-29 14:15:00,41.28,41.31,41.27,41.31,3500.0,20.5227,20.5376,20.5178,20.5376,3500.0
2007-10-29 14:20:00,41.29,41.35,41.29,41.35,1300.0,20.5277,20.5575,20.5277,20.5575,1300.0
2007-10-29 14:25:00,41.36,41.48,41.36,41.48,3400.0,20.5625,20.6222,20.5625,20.6222,3400.0
2007-10-29 14:30:00,41.42,41.42,41.29,41.29,7500.0,20.5923,20.5923,20.5277,20.5277,7500.0
2007-10-29 14:35:00,41.29,41.3,41.25,41.26,1600.0,20.5277,20.5327,20.5078,20.5128,1600.0
2007-10-29 14:40:00,41.3,41.34,41.3,41.34,4600.0,20.5327,20.5526,20.5327,20.5526,4600.0
2007-10-29 14:45:00,41.34,41.4,41.33,41.35,26600.0,20.5526,20.5824,20.5476,20.5575,26600.0
2007-10-29 14:50:00,41.31,41.36,41.3,41.33,5000.0,20.5376,20.5625,20.5327,20.5476,5000.0
2007-10-29 14:55:00,41.35,41.36,41.35,41.36,2800.0,20.5575,20.5625,20.5575,20.5625,2800.0
2007-10-29 15:00:00,41.35,41.36,41.32,41.34,1800.0,20.5575,20.5625,20.5426,20.5526,1800.0
2007-10-29 15:05:00,41.36,41.36,41.35,41.36,1800.0,20.5625,20.5625,20.5575,20.5625,1800.0
2007-10-29 15:10:00,41.36,41.36,41.33,41.36,7100.0,20.5625,20.5625,20.5476,20.5625,7100.0
2007-10-29 15:15:00,41.32,41.36,41.32,41.35,2200.0,20.5426,20.5625,20.5426,20.5575,2200.0
2007-10-29 15:20:00,41.36,41.36,41.3,41.36,2400.0,20.5625,20.5625,20.5327,20.5625,2400.0
2007-10-29 15:25:00,41.36,41.38,41.33,41.38,3000.0,20.5625,20.5724,20.5476,20.5724,3000.0
2007-10-29 15:30:00,41.38,41.39,41.34,41.35,4100.0,20.5724,20.5774,20.5526,20.5575,4100.0
2007-10-29 15:35:00,41.38,41.38,41.32,41.36,4000.0,20.5724,20.5724,20.5426,20.5625,4000.0
2007-10-29 15:40:00,41.37,41.38,41.28,41.33,3400.0,20.5675,20.5724,20.5227,20.5476,3400.0
2007-10-29 15:45:00,41.36,41.39,41.36,41.37,6000.0,20.5625,20.5774,20.5625,20.5675,6000.0
2007-10-29 15:50:00,41.38,41.38,41.36,41.38,5500.0,20.5724,20.5724,20.5625,20.5724,5500.0
2007-10-29 15:55:00,41.38,41.41,41.36,41.38,12100.0,20.5724,20.5874,20.5625,20.5724,12100.0
2007-10-30 09:30:00,41.22,41.46,41.15,41.41,2500.0,20.4929,20.6122,20.4581,20.5874,2500.0
2007-10-30 09:35:00,41.35,41.53,41.27,41.52,900.0,20.5575,20.647,20.5178,20.642,900.0
2007-10-30 09:40:00,41.52,41.57,41.5,41.5,1400.0,20.642,20.6669,20.6321,20.6321,1400.0
2007-10-30 09:45:00,41.51,41.51,41.44,41.46,1100.0,20.6371,20.6371,20.6023,20.6122,1100.0
2007-10-30 09:50:00,41.46,41.48,41.44,41.46,2600.0,20.6122,20.6222,20.6023,20.6122,2600.0
2007-10-30 09:55:00,41.46,41.54,41.44,41.46,25400.0,20.6122,20.652,20.6023,20.6122,25400.0
2007-10-30 10:00:00,41.45,41.59,41.36,41.54,26600.0,20.6072,20.6768,20.5625,20.652,26600.0
2007-10-30 10:05:00,41.53,41.56,41.43,41.46,8300.0,20.647,20.6619,20.5973,20.6122,8300.0
2007-10-30 10:10:00,41.46,41.58,41.4,41.51,2600.0,20.6122,20.6719,20.5824,20.6371,2600.0
2007-10-30 10:15:00,41.51,41.56,41.42,41.44,3600.0,20.6371,20.6619,20.5923,20.6023,3600.0
2007-10-30 10:20:00,41.48,41.56,41.47,41.5,2400.0,20.6222,20.6619,20.6172,20.6321,2400.0
2007-10-30 10:25:00,41.53,41.57,41.46,41.55,6100.0,20.647,20.6669,20.6122,20.657,6100.0
2007-10-30 10:30:00,41.55,41.56,41.5,41.56,6000.0,20.657,20.6619,20.6321,20.6619,6000.0
2007-10-30 10:35:00,41.55,41.65,41.55,41.59,12800.0,20.657,20.7067,20.657,20.6768,12800.0
2007-10-30 10:40:00,41.62,41.8,41.54,41.72,19000.0,20.6918,20.7813,20.652,20.7415,19000.0
2007-10-30 10:45:00,41.72,41.75,41.7,41.72,31800.0,20.7415,20.7564,20.7315,20.7415,31800.0
2007-10-30 10:50:00,41.75,42.0,41.73,41.96,8400.0,20.7564,20.8807,20.7465,20.8608,8400.0
2007-10-30 10:55:00,41.96,42.07,41.96,42.0,3700.0,20.8608,20.9155,20.8608,20.8807,3700.0
2007-10-30 11:00:00,42.06,42.2,42.06,42.2,9100.0,20.9105,20.9801,20.9105,20.9801,9100.0
2007-10-30 11:05:00,42.11,42.22,42.1,42.11,4500.0,20.9354,20.9901,20.9304,20.9354,4500.0
2007-10-30 11:10:00,42.12,42.13,42.07,42.07,1600.0,20.9403,20.9453,20.9155,20.9155,1600.0
2007-10-30 11:15:00,42.09,42.12,41.99,41.99,12200.0,20.9254,20.9403,20.8757,20.8757,12200.0
2007-10-30 11:20:00,41.98,42.02,41.98,42.0,900.0,20.8707,20.8906,20.8707,20.8807,900.0
2007-10-30 11:25:00,42.02,42.02,41.9,41.91,3900.0,20.8906,20.8906,20.831,20.8359,3900.0
2007-10-30 11:30:00,41.92,41.99,41.9,41.95,1900.0,20.8409,20.8757,20.831,20.8558,1900.0
2007-10-30 11:35:00,41.89,41.97,41.83,41.83,1700.0,20.826,20.8658,20.7962,20.7962,1700.0
2007-10-30 11:40:00,41.81,41.83,41.8,41.82,1400.0,20.7862,20.7962,20.7813,20.7912,1400.0
2007-10-30 11:45:00,41.81,41.81,41.79,41.79,800.0,20.7862,20.7862,20.7763,20.7763,800.0
2007-10-30 11:50:00,41.78,41.79,41.7,41.77,4100.0,20.7713,20.7763,20.7315,20.7663,4100.0
2007-10-30 11:55:00,41.75,41.78,41.75,41.78,3100.0,20.7564,20.7713,20.7564,20.7713,3100.0
2007-10-30 12:00:00,41.78,41.89,41.77,41.87,2900.0,20.7713,20.826,20.7663,20.8161,2900.0
2007-10-30 12:05:00,41.86,41.86,41.8,41.83,1200.0,20.8111,20.8111,20.7813,20.7962,1200.0
2007-10-30 12:10:00,41.84,41.9,41.8,41.9,1500.0,20.8011,20.831,20.7813,20.831,1500.0
2007-10-30 12:15:00,41.87,41.89,41.87,41.89,600.0,20.8161,20.826,20.8161,20.826,600.0
2007-10-30 12:20:00,41.84,41.89,41.8,41.85,1600.0,20.8011,20.826,20.7813,20.8061,1600.0
2007-10-30 12:25:00,41.81,41.83,41.75,41.75,1100.0,20.7862,20.7962,20.7564,20.7564,1100.0
2007-10-30 12:30:00,41.75,41.8,41.75,41.8,500.0,20.7564,20.7813,20.7564,20.7813,500.0
2007-10-30 12:35:00,41.81,41.84,41.8,41.8,1000.0,20.7862,20.8011,20.7813,20.7813,1000.0
2007-10-30 12:40:00,41.8,41.84,41.8,41.84,1200.0,20.7813,20.8011,20.7813,20.8011,1200.0
2007-10-30 12:45:00,41.82,41.9,41.82,41.86,1700.0,20.7912,20.831,20.7912,20.8111,1700.0
2007-10-30 12:50:00,41.92,41.96,41.92,41.96,600.0,20.8409,20.8608,20.8409,20.8608,600.0
2007-10-30 12:55:00,42.01,42.1,42.0,42.09,3100.0,20.8857,20.9304,20.8807,20.9254,3100.0
2007-10-30 13:00:00,42.11,42.22,42.07,42.22,5000.0,20.9354,20.9901,20.9155,20.9901,5000.0
2007-10-30 13:05:00,42.14,42.2,42.04,42.1,1200.0,20.9503,20.9801,20.9006,20.9304,1200.0
2007-10-30 13:10:00,42.06,42.06,42.05,42.06,2000.0,20.9105,20.9105,20.9055,20.9105,2000.0
2007-10-30 13:15:00,42.03,42.1,41.88,41.93,4000.0,20.8956,20.9304,20.821,20.8459,4000.0
2007-10-30 13:20:00,41.94,41.94,41.81,41.81,1900.0,20.8509,20.8509,20.7862,20.7862,1900.0
2007-10-30 13:25:00,41.84,41.87,41.76,41.81,3200.0,20.8011,20.8161,20.7614,20.7862,3200.0
2007-10-30 13:30:00,41.89,41.92,41.86,41.91,700.0,20.826,20.8409,20.8111,20.8359,700.0
2007-10-30 13:35:00,41.86,42.0,41.84,42.0,2100.0,20.8111,20.8807,20.8011,20.8807,2100.0
2007-10-30 13:40:00,42.0,42.03,41.95,42.02,1700.0,20.8807,20.8956,20.8558,20.8906,1700.0
2007-10-30 13:45:00,42.0,42.04,41.99,42.04,5900.0,20.8807,20.9006,20.8757,20.9006,5900.0
2007-10-30 13:50:00,42.01,42.02,41.99,42.0,3700.0,20.8857,20.8906,20.8757,20.8807,3700.0
2007-10-30 13:55:00,42.0,42.03,41.99,42.01,3700.0,20.8807,20.8956,20.8757,20.8857,3700.0
2007-10-30 14:00:00,42.04,42.04,42.0,42.0,2800.0,20.9006,20.9006,20.8807,20.8807,2800.0
2007-10-30 14:05:00,42.03,42.05,41.99,42.04,3700.0,20.8956,20.9055,20.8757,20.9006,3700.0
2007-10-30 14:10:00,42.01,42.03,42.01,42.03,1000.0,20.8857,20.8956,20.8857,20.8956,1000.0
2007-10-30 14:15:00,42.04,42.15,42.04,42.15,2100.0,20.9006,20.9553,20.9006,20.9553,2100.0
2007-10-30 14:20:00,42.15,42.17,42.11,42.11,2000.0,20.9553,20.9652,20.9354,20.9354,2000.0
2007-10-30 14:25:00,42.11,42.13,42.09,42.09,800.0,20.9354,20.9453,20.9254,20.9254,800.0
2007-10-30 14:30:00,42.13,42.14,42.09,42.13,3000.0,20.9453,20.9503,20.9254,20.9453,3000.0
2007-10-30 14:35:00,42.14,42.15,42.11,42.15,2300.0,20.9503,20.9553,20.9354,20.9553,2300.0
2007-10-30 14:40:00,42.15,42.21,42.14,42.2,2500.0,20.9553,20.9851,20.9503,20.9801,2500.0
2007-10-30 14:45:00,42.21,42.22,42.17,42.18,1200.0,20.9851,20.9901,20.9652,20.9702,1200.0
2007-10-30 14:50:00,42.18,42.2,42.15,42.16,2400.0,20.9702,20.9801,20.9553,20.9602,2400.0
2007-10-30 14:55:00,42.16,42.22,42.15,42.2,2200.0,20.9602,20.9901,20.9553,20.9801,2200.0
2007-10-30 15:00:00,42.2,42.2,42.14,42.17,2200.0,20.9801,20.9801,20.9503,20.9652,2200.0
2007-10-30 15:05:00,42.15,42.18,42.12,42.15,1600.0,20.9553,20.9702,20.9403,20.9553,1600.0
2007-10-30 15:10:00,42.14,42.22,42.14,42.18,1800.0,20.9503,20.9901,20.9503,20.9702,1800.0
2007-10-30 15:15:00,42.19,42.32,42.18,42.28,9800.0,20.9751,21.0398,20.9702,21.0199,9800.0
2007-10-30 15:20:00,42.31,42.42,42.26,42.35,6800.0,21.0348,21.0895,21.0099,21.0547,6800.0
2007-10-30 15:25:00,42.33,42.42,42.3,42.32,8900.0,21.0447,21.0895,21.0298,21.0398,8900.0
2007-10-30 15:30:00,42.31,42.36,42.27,42.3,3600.0,21.0348,21.0597,21.0149,21.0298,3600.0
2007-10-30 15:35:00,42.33,42.43,42.31,42.39,78800.0,21.0447,21.0945,21.0348,21.0746,78800.0
2007-10-30 15:40:00,42.39,42.39,42.31,42.33,69000.0,21.0746,21.0746,21.0348,21.0447,69000.0
2007-10-30 15:45:00,42.36,42.36,42.15,42.28,13200.0,21.0597,21.0597,20.9553,21.0199,13200.0
2007-10-30 15:50:00,42.32,42.59,42.29,42.55,23500.0,21.0398,21.174,21.0249,21.1541,23500.0
2007-10-30 15:55:00,42.53,42.66,42.27,42.34,31800.0,21.1442,21.2088,21.0149,21.0497,31800.0
2007-10-31 09:30:00,43.08,43.15,42.94,43.05,14100.0,21.4176,21.4524,21.348,21.4027,14100.0
2007-10-31 09:35:00,42.94,43.36,42.9,43.19,19400.0,21.348,21.5568,21.3281,21.4723,19400.0
2007-10-31 09:40:00,43.18,43.18,42.71,42.72,9800.0,21.4673,21.4673,21.2337,21.2386,9800.0
2007-10-31 09:45:00,42.71,42.89,42.71,42.72,6700.0,21.2337,21.3232,21.2337,21.2386,6700.0
2007-10-31 09:50:00,42.72,42.74,42.56,42.63,10000.0,21.2386,21.2486,21.1591,21.1939,10000.0
2007-10-31 09:55:00,42.57,42.68,42.54,42.55,22700.0,21.1641,21.2188,21.1492,21.1541,22700.0
2007-10-31 10:00:00,42.54,42.55,42.32,42.4,15400.0,21.1492,21.1541,21.0398,21.0795,15400.0
2007-10-31 10:05:00,42.4,42.44,42.37,42.4,8700.0,21.0795,21.0994,21.0646,21.0795,8700.0
2007-10-31 10:10:00,42.45,42.64,42.45,42.62,4500.0,21.1044,21.1989,21.1044,21.1889,4500.0
2007-10-31 10:15:00,42.62,42.76,42.62,42.7,11500.0,21.1889,21.2585,21.1889,21.2287,11500.0
2007-10-31 10:20:00,42.7,42.75,42.7,42.72,7800.0,21.2287,21.2536,21.2287,21.2386,7800.0
2007-10-31 10:25:00,42.72,43.15,42.72,43.06,18300.0,21.2386,21.4524,21.2386,21.4077,18300.0
2007-10-31 10:30:00,43.0,43.09,42.88,43.04,17500.0,21.3778,21.4226,21.3182,21.3977,17500.0
2007-10-31 10:35:00,42.99,43.08,42.99,43.04,13600.0,21.3729,21.4176,21.3729,21.3977,13600.0
2007-10-31 10:40:00,43.0,43.2,43.0,43.19,9300.0,21.3778,21.4773,21.3778,21.4723,9300.0
2007-10-31 10:45:00,43.24,43.39,43.24,43.28,10300.0,21.4972,21.5717,21.4972,21.517,10300.0
2007-10-31 10:50:00,43.27,43.3,43.27,43.29,6000.0,21.5121,21.527,21.5121,21.522,6000.0
2007-10-31 10:55:00,43.27,43.29,43.21,43.21,11900.0,21.5121,21.522,21.4822,21.4822,11900.0
2007-10-31 11:00:00,43.21,43.21,43.17,43.2,6600.0,21.4822,21.4822,21.4624,21.4773,6600.0
2007-10-31 11:05:00,43.2,43.21,43.19,43.2,7500.0,21.4773,21.4822,21.4723,21.4773,7500.0
2007-10-31 11:10:00,43.19,43.22,43.19,43.2,5200.0,21.4723,21.4872,21.4723,21.4773,5200.0
2007-10-31 11:15:00,43.2,43.24,43.15,43.19,9400.0,21.4773,21.4972,21.4524,21.4723,9400.0
2007-10-31 11:20:00,43.2,43.25,43.19,43.19,7900.0,21.4773,21.5021,21.4723,21.4723,7900.0
2007-10-31 11:25:00,43.2,43.25,43.19,43.2,5700.0,21.4773,21.5021,21.4723,21.4773,5700.0
2007-10-31 11:30:00,43.19,43.21,43.16,43.2,6400.0,21.4723,21.4822,21.4574,21.4773,6400.0
2007-10-31 11:35:00,43.2,43.2,43.18,43.18,1600.0,21.4773,21.4773,21.4673,21.4673,1600.0
2007-10-31 11:40:00,43.18,43.21,43.18,43.21,6300.0,21.4673,21.4822,21.4673,21.4822,6300.0
2007-10-31 11:45:00,43.21,43.21,43.17,43.18,3900.0,21.4822,21.4822,21.4624,21.4673,3900.0
2007-10-31 11:50:00,43.18,43.2,43.0,43.01,130300.0,21.4673,21.4773,21.3778,21.3828,130300.0
2007-10-31 11:55:00,43.01,43.02,42.98,42.99,135400.0,21.3828,21.3878,21.3679,21.3729,135400.0
2007-10-31 12:00:00,42.99,43.07,42.85,43.06,11400.0,21.3729,21.4126,21.3033,21.4077,11400.0
2007-10-31 12:05:00,43.08,43.2,43.07,43.16,5500.0,21.4176,21.4773,21.4126,21.4574,5500.0
2007-10-31 12:10:00,43.17,43.2,43.17,43.2,4100.0,21.4624,21.4773,21.4624,21.4773,4100.0
2007-10-31 12:15:00,43.2,43.25,43.18,43.2,5300.0,21.4773,21.5021,21.4673,21.4773,5300.0
2007-10-31 12:20:00,43.2,43.35,43.2,43.35,4400.0,21.4773,21.5518,21.4773,21.5518,4400.0
2007-10-31 12:25:00,43.32,43.46,43.32,43.34,8100.0,21.5369,21.6065,21.5369,21.5469,8100.0
2007-10-31 12:30:00,43.33,43.34,43.31,43.34,1800.0,21.5419,21.5469,21.532,21.5469,1800.0
2007-10-31 12:35:00,43.33,43.33,43.2,43.21,10800.0,21.5419,21.5419,21.4773,21.4822,10800.0
2007-10-31 12:40:00,43.24,43.36,43.21,43.24,5700.0,21.4972,21.5568,21.4822,21.4972,5700.0
2007-10-31 12:45:00,43.28,43.32,43.25,43.28,17400.0,21.517,21.5369,21.5021,21.517,17400.0
2007-10-31 12:50:00,43.28,43.55,43.28,43.55,8000.0,21.517,21.6513,21.517,21.6513,8000.0
2007-10-31 12:55:00,43.54,43.6,43.51,43.52,4800.0,21.6463,21.6761,21.6314,21.6364,4800.0
2007-10-31 13:00:00,43.51,43.52,43.32,43.32,4800.0,21.6314,21.6364,21.5369,21.5369,4800.0
2007-10-31 13:05:00,43.34,43.41,43.32,43.36,10200.0,21.5469,21.5817,21.5369,21.5568,10200.0
2007-10-31 13:10:00,43.33,43.4,43.3,43.39,5400.0,21.5419,21.5767,21.527,21.5717,5400.0
2007-10-31 13:15:00,43.39,43.4,43.35,43.38,3100.0,21.5717,21.5767,21.5518,21.5668,3100.0
2007-10-31 13:20:00,43.38,43.4,43.17,43.17,13100.0,21.5668,21.5767,21.4624,21.4624,13100.0
2007-10-31 13:25:00,43.14,43.26,43.14,43.23,3500.0,21.4474,21.5071,21.4474,21.4922,3500.0
2007-10-31 13:30:00,43.22,43.28,43.22,43.28,4000.0,21.4872,21.517,21.4872,21.517,4000.0
2007-10-31 13:35:00,43.28,43.3,43.26,43.3,4200.0,21.517,21.527,21.5071,21.527,4200.0
2007-10-31 13:40:00,43.31,43.59,43.31,43.53,5500.0,21.532,21.6712,21.532,21.6413,5500.0
2007-10-31 13:45:00,43.53,43.6,43.49,43.54,6800.0,21.6413,21.6761,21.6215,21.6463,6800.0
2007-10-31 13:50:00,43.54,43.55,43.32,43.34,6300.0,21.6463,21.6513,21.5369,21.5469,6300.0
2007-10-31 13:55:00,43.37,43.47,43.33,43.38,9100.0,21.5618,21.6115,21.5419,21.5668,9100.0
2007-10-31 14:00:00,43.35,43.41,43.35,43.39,2500.0,21.5518,21.5817,21.5518,21.5717,2500.0
2007-10-31 14:05:00,43.39,43.46,43.33,43.36,11100.0,21.5717,21.6065,21.5419,21.5568,11100.0
2007-10-31 14:10:00,43.36,43.38,42.72,43.29,12600.0,21.5568,21.5668,21.2386,21.522,12600.0
2007-10-31 14:15:00,43.35,43.42,42.76,42.92,28900.0,21.5518,21.5867,21.2585,21.3381,28900.0
2007-10-31 14:20:00,42.88,42.97,42.43,42.43,14300.0,21.3182,21.3629,21.0945,21.0945,14300.0
2007-10-31 14:25:00,42.4,42.44,41.92,42.43,22600.0,21.0795,21.0994,20.8409,21.0945,22600.0
2007-10-31 14:30:00,42.58,42.84,42.58,42.71,15700.0,21.169,21.2983,21.169,21.2337,15700.0
2007-10-31 14:35:00,42.68,42.73,42.55,42.64,11400.0,21.2188,21.2436,21.1541,21.1989,11400.0
2007-10-31 14:40:00,42.63,42.98,42.63,42.98,11200.0,21.1939,21.3679,21.1939,21.3679,11200.0
2007-10-31 14:45:00,42.98,43.1,42.93,43.0,10100.0,21.3679,21.4276,21.343,21.3778,10100.0
2007-10-31 14:50:00,43.0,43.21,42.95,43.21,12500.0,21.3778,21.4822,21.353,21.4822,12500.0
2007-10-31 14:55:00,43.27,43.46,42.98,43.35,14100.0,21.5121,21.6065,21.3679,21.5518,14100.0
2007-10-31 15:00:00,43.34,43.4,42.97,43.16,5700.0,21.5469,21.5767,21.3629,21.4574,5700.0
2007-10-31 15:05:00,43.17,43.38,43.05,43.38,8400.0,21.4624,21.5668,21.4027,21.5668,8400.0
2007-10-31 15:10:00,43.4,43.48,42.99,43.2,15200.0,21.5767,21.6165,21.3729,21.4773,15200.0
2007-10-31 15:15:00,43.23,43.27,43.18,43.21,8900.0,21.4922,21.5121,21.4673,21.4822,8900.0
2007-10-31 15:20:00,43.23,43.38,43.12,43.15,16500.0,21.4922,21.5668,21.4375,21.4524,16500.0
2007-10-31 15:25:00,43.15,43.6,43.12,43.47,16700.0,21.4524,21.6761,21.4375,21.6115,16700.0
2007-10-31 15:30:00,43.44,43.63,43.38,43.61,17600.0,21.5966,21.6911,21.5668,21.6811,17600.0
2007-10-31 15:35:00,43.58,43.65,43.48,43.52,15800.0,21.6662,21.701,21.6165,21.6364,15800.0
2007-10-31 15:40:00,43.53,44.03,43.53,44.01,26200.0,21.6413,21.8899,21.6413,21.88,26200.0
2007-10-31 15:45:00,43.99,43.99,43.75,43.77,12200.0,21.87,21.87,21.7507,21.7607,12200.0
2007-10-31 15:50:00,43.77,44.21,43.72,44.09,27200.0,21.7607,21.9794,21.7358,21.9197,27200.0
2007-10-31 15:55:00,44.09,44.19,44.02,44.13,38900.0,21.9197,21.9695,21.8849,21.9396,38900.0
2007-11-01 09:35:00,43.34,43.34,42.64,43.05,12400.0,21.5469,21.5469,21.1989,21.4027,12400.0
2007-11-01 09:40:00,42.85,43.3,42.7,43.06,12300.0,21.3033,21.527,21.2287,21.4077,12300.0
2007-11-01 09:45:00,43.04,43.04,42.39,42.46,10500.0,21.3977,21.3977,21.0746,21.1094,10500.0
2007-11-01 09:50:00,42.5,42.79,42.38,42.74,11100.0,21.1293,21.2734,21.0696,21.2486,11100.0
2007-11-01 09:55:00,42.71,42.78,42.46,42.61,8500.0,21.2337,21.2685,21.1094,21.184,8500.0
2007-11-01 10:00:00,42.48,42.77,42.45,42.66,14900.0,21.1193,21.2635,21.1044,21.2088,14900.0
2007-11-01 10:05:00,42.7,42.74,42.53,42.54,9600.0,21.2287,21.2486,21.1442,21.1492,9600.0
2007-11-01 10:10:00,42.54,42.73,42.39,42.72,17700.0,21.1492,21.2436,21.0746,21.2386,17700.0
2007-11-01 10:15:00,42.69,42.79,42.59,42.77,6700.0,21.2237,21.2734,21.174,21.2635,6700.0
2007-11-01 10:20:00,42.8,42.82,42.62,42.63,14700.0,21.2784,21.2884,21.1889,21.1939,14700.0
2007-11-01 10:25:00,42.65,42.77,42.61,42.62,12600.0,21.2038,21.2635,21.184,21.1889,12600.0
2007-11-01 10:30:00,42.65,42.72,42.62,42.69,11200.0,21.2038,21.2386,21.1889,21.2237,11200.0
2007-11-01 10:35:00,42.65,42.67,42.56,42.67,18100.0,21.2038,21.2138,21.1591,21.2138,18100.0
2007-11-01 10:40:00,42.65,42.68,42.61,42.65,13500.0,21.2038,21.2188,21.184,21.2038,13500.0
2007-11-01 10:45:00,42.66,42.72,42.6,42.62,5800.0,21.2088,21.2386,21.179,21.1889,5800.0
2007-11-01 10:50:00,42.65,42.74,42.6,42.71,8000.0,21.2038,21.2486,21.179,21.2337,8000.0
2007-11-01 10:55:00,42.71,42.76,42.67,42.71,9000.0,21.2337,21.2585,21.2138,21.2337,9000.0
2007-11-01 11:00:00,42.68,42.71,42.53,42.67,16000.0,21.2188,21.2337,21.1442,21.2138,16000.0
2007-11-01 11:05:00,42.63,42.63,42.27,42.34,7300.0,21.1939,21.1939,21.0149,21.0497,7300.0
2007-11-01 11:10:00,42.35,42.37,42.22,42.24,8100.0,21.0547,21.0646,20.9901,21.0,8100.0
2007-11-01 11:15:00,42.21,42.46,42.01,42.45,18900.0,20.9851,21.1094,20.8857,21.1044,18900.0
2007-11-01 11:20:00,42.48,42.51,42.45,42.45,3900.0,21.1193,21.1342,21.1044,21.1044,3900.0
2007-11-01 11:25:00,42.46,42.51,42.42,42.5,22300.0,21.1094,21.1342,21.0895,21.1293,22300.0
2007-11-01 11:30:00,42.46,42.46,42.02,42.06,13900.0,21.1094,21.1094,20.8906,20.9105,13900.0
2007-11-01 11:35:00,42.05,42.05,41.89,41.93,14300.0,20.9055,20.9055,20.826,20.8459,14300.0
2007-11-01 11:40:00,41.91,41.92,41.52,41.64,28500.0,20.8359,20.8409,20.642,20.7017,28500.0
2007-11-01 11:45:00,41.64,41.66,41.57,41.57,9400.0,20.7017,20.7117,20.6669,20.6669,9400.0
2007-11-01 11:50:00,41.59,41.6,41.34,41.5,49700.0,20.6768,20.6818,20.5526,20.6321,49700.0
2007-11-01 11:55:00,41.5,41.52,41.3,41.31,21000.0,20.6321,20.642,20.5327,20.5376,21000.0
2007-11-01 12:00:00,41.35,41.35,41.0,41.13,28500.0,20.5575,20.5575,20.3835,20.4482,28500.0
2007-11-01 12:05:00,41.13,41.27,41.12,41.14,60800.0,20.4482,20.5178,20.4432,20.4531,60800.0
2007-11-01 12:10:00,41.16,41.16,41.12,41.12,9900.0,20.4631,20.4631,20.4432,20.4432,9900.0
2007-11-01 12:15:00,41.15,41.15,41.14,41.15,7200.0,20.4581,20.4581,20.4531,20.4581,7200.0
2007-11-01 12:20:00,41.15,41.22,41.14,41.2,9300.0,20.4581,20.4929,20.4531,20.483,9300.0
2007-11-01 12:25:00,41.2,41.2,41.1,41.1,28300.0,20.483,20.483,20.4332,20.4332,28300.0
2007-11-01 12:30:00,41.1,41.18,41.1,41.12,21700.0,20.4332,20.473,20.4332,20.4432,21700.0
2007-11-01 12:35:00,41.1,41.28,41.1,41.16,15500.0,20.4332,20.5227,20.4332,20.4631,15500.0
2007-11-01 12:40:00,41.15,41.2,41.1,41.12,21600.0,20.4581,20.483,20.4332,20.4432,21600.0
2007-11-01 12:45:00,41.14,41.18,41.12,41.18,19000.0,20.4531,20.473,20.4432,20.473,19000.0
2007-11-01 12:50:00,41.17,41.37,41.17,41.32,15300.0,20.468,20.5675,20.468,20.5426,15300.0
2007-11-01 12:55:00,41.34,41.43,41.31,41.37,10800.0,20.5526,20.5973,20.5376,20.5675,10800.0
2007-11-01 13:00:00,41.38,41.42,41.35,41.35,8300.0,20.5724,20.5923,20.5575,20.5575,8300.0
2007-11-01 13:05:00,41.35,41.56,41.35,41.56,28800.0,20.5575,20.6619,20.5575,20.6619,28800.0
2007-11-01 13:10:00,41.57,41.6,41.53,41.55,14900.0,20.6669,20.6818,20.647,20.657,14900.0
2007-11-01 13:15:00,41.58,41.71,41.54,41.7,18600.0,20.6719,20.7365,20.652,20.7315,18600.0
2007-11-01 13:20:00,41.71,41.79,41.54,41.54,17400.0,20.7365,20.7763,20.652,20.652,17400.0
2007-11-01 13:25:00,41.55,41.55,41.51,41.51,2700.0,20.657,20.657,20.6371,20.6371,2700.0
2007-11-01 13:30:00,41.51,41.61,41.5,41.56,3300.0,20.6371,20.6868,20.6321,20.6619,3300.0
2007-11-01 13:35:00,41.56,41.61,41.55,41.6,2700.0,20.6619,20.6868,20.657,20.6818,2700.0
2007-11-01 13:40:00,41.59,41.68,41.55,41.57,6100.0,20.6768,20.7216,20.657,20.6669,6100.0
2007-11-01 13:45:00,41.57,41.64,41.55,41.61,7600.0,20.6669,20.7017,20.657,20.6868,7600.0
2007-11-01 13:50:00,41.63,41.65,41.5,41.63,19700.0,20.6967,20.7067,20.6321,20.6967,19700.0
2007-11-01 13:55:00,41.59,41.67,41.55,41.65,8900.0,20.6768,20.7166,20.657,20.7067,8900.0
2007-11-01 14:00:00,41.64,41.8,41.62,41.77,9300.0,20.7017,20.7813,20.6918,20.7663,9300.0
2007-11-01 14:05:00,41.72,41.77,41.68,41.7,53200.0,20.7415,20.7663,20.7216,20.7315,53200.0
2007-11-01 14:10:00,41.68,41.75,41.68,41.7,3700.0,20.7216,20.7564,20.7216,20.7315,3700.0
2007-11-01 14:15:00,41.7,41.74,41.66,41.67,15100.0,20.7315,20.7514,20.7117,20.7166,15100.0
2007-11-01 14:20:00,41.67,41.7,41.56,41.68,13100.0,20.7166,20.7315,20.6619,20.7216,13100.0
2007-11-01 14:25:00,41.69,41.7,41.56,41.56,9500.0,20.7266,20.7315,20.6619,20.6619,9500.0
2007-11-01 14:30:00,41.57,41.61,41.51,41.55,10000.0,20.6669,20.6868,20.6371,20.657,10000.0
2007-11-01 14:35:00,41.55,41.73,41.54,41.68,10400.0,20.657,20.7465,20.652,20.7216,10400.0
2007-11-01 14:40:00,41.63,41.79,41.55,41.6,18600.0,20.6967,20.7763,20.657,20.6818,18600.0
2007-11-01 14:45:00,41.62,41.86,41.62,41.77,10900.0,20.6918,20.8111,20.6918,20.7663,10900.0
2007-11-01 14:50:00,41.78,41.81,41.77,41.78,6700.0,20.7713,20.7862,20.7663,20.7713,6700.0
2007-11-01 14:55:00,41.79,41.8,41.7,41.75,10800.0,20.7763,20.7813,20.7315,20.7564,10800.0
2007-11-01 15:00:00,41.75,41.85,41.7,41.81,10200.0,20.7564,20.8061,20.7315,20.7862,10200.0
2007-11-01 15:05:00,41.86,41.9,41.77,41.89,9000.0,20.8111,20.831,20.7663,20.826,9000.0
2007-11-01 15:10:00,41.9,41.95,41.74,41.75,12500.0,20.831,20.8558,20.7514,20.7564,12500.0
2007-11-01 15:15:00,41.76,42.23,41.68,42.14,40900.0,20.7614,20.995,20.7216,20.9503,40900.0
2007-11-01 15:20:00,42.14,42.21,41.77,41.86,25400.0,20.9503,20.9851,20.7663,20.8111,25400.0
2007-11-01 15:25:00,41.87,42.03,41.86,41.94,13800.0,20.8161,20.8956,20.8111,20.8509,13800.0
2007-11-01 15:30:00,41.88,42.14,41.77,41.85,18700.0,20.821,20.9503,20.7663,20.8061,18700.0
2007-11-01 15:35:00,41.85,41.89,41.78,41.89,18000.0,20.8061,20.826,20.7713,20.826,18000.0
2007-11-01 15:40:00,41.83,42.14,41.79,41.79,30300.0,20.7962,20.9503,20.7763,20.7763,30300.0
2007-11-01 15:45:00,41.79,41.91,41.55,41.81,47700.0,20.7763,20.8359,20.657,20.7862,47700.0
2007-11-01 15:50:00,41.92,42.15,41.66,41.74,49500.0,20.8409,20.9553,20.7117,20.7514,49500.0
2007-11-01 15:55:00,41.7,42.02,41.7,41.79,28300.0,20.7315,20.8906,20.7315,20.7763,28300.0
2007-11-02 09:30:00,42.1,42.3,42.1,42.16,10100.0,20.9304,21.0298,20.9304,20.9602,10100.0
2007-11-02 09:35:00,42.02,42.14,41.38,41.43,9400.0,20.8906,20.9503,20.5724,20.5973,9400.0
2007-11-02 09:40:00,41.4,41.47,41.33,41.46,5400.0,20.5824,20.6172,20.5476,20.6122,5400.0
2007-11-02 09:45:00,41.41,41.53,41.39,41.45,6800.0,20.5874,20.647,20.5774,20.6072,6800.0
2007-11-02 09:50:00,41.46,41.48,40.78,40.78,9900.0,20.6122,20.6222,20.2742,20.2742,9900.0
2007-11-02 09:55:00,40.77,40.86,40.55,40.82,12800.0,20.2692,20.3139,20.1598,20.294,12800.0
2007-11-02 10:00:00,40.87,41.01,40.74,40.87,6800.0,20.3189,20.3885,20.2543,20.3189,6800.0
2007-11-02 10:05:00,40.82,41.07,40.73,41.03,8100.0,20.294,20.4183,20.2493,20.3984,8100.0
2007-11-02 10:10:00,41.05,41.23,41.04,41.18,4200.0,20.4084,20.4979,20.4034,20.473,4200.0
2007-11-02 10:15:00,41.19,41.27,41.18,41.2,3800.0,20.478,20.5178,20.473,20.483,3800.0
2007-11-02 10:20:00,41.18,41.44,41.18,41.39,8800.0,20.473,20.6023,20.473,20.5774,8800.0
2007-11-02 10:25:00,41.5,41.7,41.47,41.69,6700.0,20.6321,20.7315,20.6172,20.7266,6700.0
2007-11-02 10:30:00,41.68,41.87,41.68,41.77,6300.0,20.7216,20.8161,20.7216,20.7663,6300.0
2007-11-02 10:35:00,41.72,41.91,41.65,41.65,7300.0,20.7415,20.8359,20.7067,20.7067,7300.0
2007-11-02 10:40:00,41.71,41.71,41.47,41.61,54500.0,20.7365,20.7365,20.6172,20.6868,54500.0
2007-11-02 10:45:00,41.64,41.68,41.54,41.54,9300.0,20.7017,20.7216,20.652,20.652,9300.0
2007-11-02 10:50:00,41.54,41.87,41.53,41.85,7000.0,20.652,20.8161,20.647,20.8061,7000.0
2007-11-02 10:55:00,41.85,42.02,41.85,42.0,8400.0,20.8061,20.8906,20.8061,20.8807,8400.0
2007-11-02 11:00:00,41.99,42.47,41.99,42.38,8200.0,20.8757,21.1143,20.8757,21.0696,8200.0
2007-11-02 11:05:00,42.38,42.38,42.23,42.23,7100.0,21.0696,21.0696,20.995,20.995,7100.0
2007-11-02 11:10:00,42.23,42.23,42.0,42.03,5100.0,20.995,20.995,20.8807,20.8956,5100.0
2007-11-02 11:15:00,42.04,42.05,41.98,42.0,4400.0,20.9006,20.9055,20.8707,20.8807,4400.0
2007-11-02 11:20:00,42.0,42.0,41.82,41.87,4400.0,20.8807,20.8807,20.7912,20.8161,4400.0
2007-11-02 11:25:00,41.87,41.89,41.63,41.63,5800.0,20.8161,20.826,20.6967,20.6967,5800.0
2007-11-02 11:30:00,41.59,41.74,41.59,41.7,8900.0,20.6768,20.7514,20.6768,20.7315,8900.0
2007-11-02 11:35:00,41.7,41.73,41.66,41.7,4000.0,20.7315,20.7465,20.7117,20.7315,4000.0
2007-11-02 11:40:00,41.66,41.77,41.65,41.68,5400.0,20.7117,20.7663,20.7067,20.7216,5400.0
2007-11-02 11:45:00,41.7,41.7,41.51,41.61,6700.0,20.7315,20.7315,20.6371,20.6868,6700.0
2007-11-02 11:50:00,41.6,41.89,41.56,41.74,8900.0,20.6818,20.826,20.6619,20.7514,8900.0
2007-11-02 11:55:00,41.69,41.7,41.58,41.63,7000.0,20.7266,20.7315,20.6719,20.6967,7000.0
2007-11-02 12:00:00,41.63,41.66,41.53,41.54,4300.0,20.6967,20.7117,20.647,20.652,4300.0
2007-11-02 12:05:00,41.57,41.57,41.5,41.53,7400.0,20.6669,20.6669,20.6321,20.647,7400.0
2007-11-02 12:10:00,41.56,41.6,41.51,41.56,7300.0,20.6619,20.6818,20.6371,20.6619,7300.0
2007-11-02 12:15:00,41.58,41.6,41.56,41.58,1700.0,20.6719,20.6818,20.6619,20.6719,1700.0
2007-11-02 12:20:00,41.56,41.69,41.56,41.68,5300.0,20.6619,20.7266,20.6619,20.7216,5300.0
2007-11-02 12:25:00,41.69,41.72,41.64,41.67,8500.0,20.7266,20.7415,20.7017,20.7166,8500.0
2007-11-02 12:30:00,41.65,41.74,41.65,41.65,7300.0,20.7067,20.7514,20.7067,20.7067,7300.0
2007-11-02 12:35:00,41.63,41.7,41.63,41.66,5500.0,20.6967,20.7315,20.6967,20.7117,5500.0
2007-11-02 12:40:00,41.65,41.74,41.65,41.74,12000.0,20.7067,20.7514,20.7067,20.7514,12000.0
2007-11-02 12:45:00,41.75,41.91,41.75,41.91,5600.0,20.7564,20.8359,20.7564,20.8359,5600.0
2007-11-02 12:50:00,41.93,41.93,41.72,41.76,9200.0,20.8459,20.8459,20.7415,20.7614,9200.0
2007-11-02 12:55:00,41.73,41.81,41.7,41.81,6000.0,20.7465,20.7862,20.7315,20.7862,6000.0
2007-11-02 13:00:00,41.84,42.05,41.84,41.98,5600.0,20.8011,20.9055,20.8011,20.8707,5600.0
2007-11-02 13:05:00,41.96,41.98,41.81,41.87,7800.0,20.8608,20.8707,20.7862,20.8161,7800.0
2007-11-02 13:10:00,41.87,41.91,41.87,41.89,5600.0,20.8161,20.8359,20.8161,20.826,5600.0
2007-11-02 13:15:00,41.87,41.95,41.82,41.95,2900.0,20.8161,20.8558,20.7912,20.8558,2900.0
2007-11-02 13:20:00,41.96,41.96,41.66,41.68,5800.0,20.8608,20.8608,20.7117,20.7216,5800.0
2007-11-02 13:25:00,41.7,41.75,41.6,41.71,12200.0,20.7315,20.7564,20.6818,20.7365,12200.0
2007-11-02 13:30:00,41.7,41.87,41.66,41.87,8800.0,20.7315,20.8161,20.7117,20.8161,8800.0
2007-11-02 13:35:00,41.78,41.93,41.78,41.92,7000.0,20.7713,20.8459,20.7713,20.8409,7000.0
2007-11-02 13:40:00,41.93,41.94,41.73,41.75,5800.0,20.8459,20.8509,20.7465,20.7564,5800.0
2007-11-02 13:45:00,41.75,41.83,41.73,41.8,2700.0,20.7564,20.7962,20.7465,20.7813,2700.0
2007-11-02 13:50:00,41.8,41.82,41.75,41.76,2300.0,20.7813,20.7912,20.7564,20.7614,2300.0
2007-11-02 13:55:00,41.74,41.74,41.64,41.68,4100.0,20.7514,20.7514,20.7017,20.7216,4100.0
2007-11-02 14:00:00,41.7,41.71,41.67,41.67,102400.0,20.7315,20.7365,20.7166,20.7166,102400.0
2007-11-02 14:05:00,41.67,41.67,41.44,41.45,5300.0,20.7166,20.7166,20.6023,20.6072,5300.0
2007-11-02 14:10:00,41.49,41.49,41.35,41.47,4900.0,20.6271,20.6271,20.5575,20.6172,4900.0
2007-11-02 14:15:00,41.47,41.47,41.27,41.28,5500.0,20.6172,20.6172,20.5178,20.5227,5500.0
2007-11-02 14:20:00,41.31,41.42,41.28,41.42,5100.0,20.5376,20.5923,20.5227,20.5923,5100.0
2007-11-02 14:25:00,41.38,41.5,41.36,41.5,3000.0,20.5724,20.6321,20.5625,20.6321,3000.0
2007-11-02 14:30:00,41.48,41.5,41.36,41.36,4000.0,20.6222,20.6321,20.5625,20.5625,4000.0
2007-11-02 14:35:00,41.36,41.38,41.17,41.27,5700.0,20.5625,20.5724,20.468,20.5178,5700.0
2007-11-02 14:40:00,41.24,41.24,41.1,41.19,5000.0,20.5028,20.5028,20.4332,20.478,5000.0
2007-11-02 14:45:00,41.17,41.17,40.97,41.0,10300.0,20.468,20.468,20.3686,20.3835,10300.0
2007-11-02 14:50:00,41.0,41.07,40.8,40.94,10600.0,20.3835,20.4183,20.2841,20.3537,10600.0
2007-11-02 14:55:00,40.94,40.98,40.88,40.95,6100.0,20.3537,20.3736,20.3239,20.3587,6100.0
2007-11-02 15:00:00,40.95,41.0,40.9,41.0,4300.0,20.3587,20.3835,20.3338,20.3835,4300.0
2007-11-02 15:05:00,40.98,41.05,40.96,41.05,4100.0,20.3736,20.4084,20.3636,20.4084,4100.0
2007-11-02 15:10:00,41.07,41.14,40.91,41.04,10100.0,20.4183,20.4531,20.3388,20.4034,10100.0
2007-11-02 15:15:00,41.08,41.15,40.97,41.15,6200.0,20.4233,20.4581,20.3686,20.4581,6200.0
2007-11-02 15:20:00,41.11,41.21,41.11,41.2,4400.0,20.4382,20.4879,20.4382,20.483,4400.0
2007-11-02 15:25:00,41.21,41.24,41.19,41.19,4300.0,20.4879,20.5028,20.478,20.478,4300.0
2007-11-02 15:30:00,41.19,41.21,41.08,41.1,10500.0,20.478,20.4879,20.4233,20.4332,10500.0
2007-11-02 15:35:00,41.09,41.25,41.09,41.21,6300.0,20.4283,20.5078,20.4283,20.4879,6300.0
2007-11-02 15:40:00,41.19,41.38,41.08,41.38,38200.0,20.478,20.5724,20.4233,20.5724,38200.0
2007-11-02 15:45:00,41.43,41.43,41.27,41.28,8900.0,20.5973,20.5973,20.5178,20.5227,8900.0
2007-11-02 15:50:00,41.3,41.32,41.24,41.32,14500.0,20.5327,20.5426,20.5028,20.5426,14500.0
2007-11-02 15:55:00,41.32,41.64,41.32,41.61,19400.0,20.5426,20.7017,20.5426,20.6868,19400.0
2007-11-05 09:35:00,40.71,40.81,40.7,40.8,12600.0,20.2393,20.2891,20.2344,20.2841,12600.0
2007-11-05 09:40:00,40.8,40.99,40.8,40.91,7500.0,20.2841,20.3786,20.2841,20.3388,7500.0
2007-11-05 09:45:00,40.92,41.62,40.92,41.62,8600.0,20.3438,20.6918,20.3438,20.6918,8600.0
2007-11-05 09:50:00,41.59,41.59,41.33,41.38,10000.0,20.6768,20.6768,20.5476,20.5724,10000.0
2007-11-05 09:55:00,41.38,41.48,41.29,41.48,6800.0,20.5724,20.6222,20.5277,20.6222,6800.0
2007-11-05 10:00:00,41.49,41.97,41.48,41.79,6900.0,20.6271,20.8658,20.6222,20.7763,6900.0
2007-11-05 10:05:00,41.81,41.81,41.59,41.61,9200.0,20.7862,20.7862,20.6768,20.6868,9200.0
2007-11-05 10:10:00,41.63,42.04,41.6,41.91,35600.0,20.6967,20.9006,20.6818,20.8359,35600.0
2007-11-05 10:15:00,41.96,41.96,41.7,41.87,10100.0,20.8608,20.8608,20.7315,20.8161,10100.0
2007-11-05 10:20:00,41.87,41.91,41.7,41.78,16500.0,20.8161,20.8359,20.7315,20.7713,16500.0
2007-11-05 10:25:00,41.8,41.83,41.6,41.65,10900.0,20.7813,20.7962,20.6818,20.7067,10900.0
2007-11-05 10:30:00,41.67,41.93,41.61,41.74,36900.0,20.7166,20.8459,20.6868,20.7514,36900.0
2007-11-05 10:35:00,41.7,41.8,41.6,41.74,18000.0,20.7315,20.7813,20.6818,20.7514,18000.0
2007-11-05 10:40:00,41.75,41.89,41.7,41.83,6000.0,20.7564,20.826,20.7315,20.7962,6000.0
2007-11-05 10:45:00,41.85,41.92,41.81,41.87,3600.0,20.8061,20.8409,20.7862,20.8161,3600.0
2007-11-05 10:50:00,41.86,41.97,41.82,41.96,5200.0,20.8111,20.8658,20.7912,20.8608,5200.0
2007-11-05 10:55:00,41.91,41.96,41.76,41.81,23400.0,20.8359,20.8608,20.7614,20.7862,23400.0
2007-11-05 11:00:00,41.81,42.0,41.81,41.89,12100.0,20.7862,20.8807,20.7862,20.826,12100.0
2007-11-05 11:05:00,41.87,41.93,41.86,41.92,7100.0,20.8161,20.8459,20.8111,20.8409,7100.0
2007-11-05 11:10:00,41.91,41.91,41.73,41.87,5300.0,20.8359,20.8359,20.7465,20.8161,5300.0
2007-11-05 11:15:00,41.84,41.85,41.62,41.8,12100.0,20.8011,20.8061,20.6918,20.7813,12100.0
2007-11-05 11:20:00,41.77,41.96,41.77,41.82,4700.0,20.7663,20.8608,20.7663,20.7912,4700.0
2007-11-05 11:25:00,41.76,41.83,41.7,41.76,4400.0,20.7614,20.7962,20.7315,20.7614,4400.0
2007-11-05 11:30:00,41.76,41.79,41.7,41.74,5100.0,20.7614,20.7763,20.7315,20.7514,5100.0
2007-11-05 11:35:00,41.72,41.75,41.69,41.72,6000.0,20.7415,20.7564,20.7266,20.7415,6000.0
2007-11-05 11:40:00,41.76,41.9,41.7,41.7,6300.0,20.7614,20.831,20.7315,20.7315,6300.0
2007-11-05 11:45:00,41.76,41.85,41.75,41.78,5200.0,20.7614,20.8061,20.7564,20.7713,5200.0
2007-11-05 11:50:00,41.79,41.79,41.75,41.76,4100.0,20.7763,20.7763,20.7564,20.7614,4100.0
2007-11-05 11:55:00,41.75,41.83,41.71,41.76,5200.0,20.7564,20.7962,20.7365,20.7614,5200.0
2007-11-05 12:00:00,41.76,41.78,41.6,41.63,7300.0,20.7614,20.7713,20.6818,20.6967,7300.0
2007-11-05 12:05:00,41.64,41.67,41.58,41.67,9200.0,20.7017,20.7166,20.6719,20.7166,9200.0
2007-11-05 12:10:00,41.66,41.68,41.51,41.54,8400.0,20.7117,20.7216,20.6371,20.652,8400.0
2007-11-05 12:15:00,41.54,41.65,41.5,41.6,12700.0,20.652,20.7067,20.6321,20.6818,12700.0
2007-11-05 12:20:00,41.61,41.62,41.4,41.43,9500.0,20.6868,20.6918,20.5824,20.5973,9500.0
2007-11-05 12:25:00,41.42,41.48,41.4,41.44,6900.0,20.5923,20.6222,20.5824,20.6023,6900.0
2007-11-05 12:30:00,41.45,41.53,41.44,41.49,10000.0,20.6072,20.647,20.6023,20.6271,10000.0
2007-11-05 12:35:00,41.5,41.62,41.47,41.55,11900.0,20.6321,20.6918,20.6172,20.657,11900.0
2007-11-05 12:40:00,41.55,41.56,41.43,41.48,9000.0,20.657,20.6619,20.5973,20.6222,9000.0
2007-11-05 12:45:00,41.49,41.58,41.45,41.45,7500.0,20.6271,20.6719,20.6072,20.6072,7500.0
2007-11-05 12:50:00,41.46,41.46,41.29,41.29,8600.0,20.6122,20.6122,20.5277,20.5277,8600.0
2007-11-05 12:55:00,41.31,41.47,41.29,41.45,5600.0,20.5376,20.6172,20.5277,20.6072,5600.0
2007-11-05 13:00:00,41.47,41.58,41.38,41.49,6100.0,20.6172,20.6719,20.5724,20.6271,6100.0
2007-11-05 13:05:00,41.51,41.54,41.33,41.35,5300.0,20.6371,20.652,20.5476,20.5575,5300.0
2007-11-05 13:10:00,41.32,41.48,41.32,41.45,5500.0,20.5426,20.6222,20.5426,20.6072,5500.0
2007-11-05 13:15:00,41.43,41.5,41.32,41.34,7900.0,20.5973,20.6321,20.5426,20.5526,7900.0
2007-11-05 13:20:00,41.34,41.4,41.28,41.32,5300.0,20.5526,20.5824,20.5227,20.5426,5300.0
2007-11-05 13:25:00,41.31,41.44,41.25,41.25,56100.0,20.5376,20.6023,20.5078,20.5078,56100.0
2007-11-05 13:30:00,41.26,41.42,41.26,41.35,6300.0,20.5128,20.5923,20.5128,20.5575,6300.0
2007-11-05 13:35:00,41.34,41.4,41.25,41.38,5200.0,20.5526,20.5824,20.5078,20.5724,5200.0
2007-11-05 13:40:00,41.34,41.45,41.32,41.39,6800.0,20.5526,20.6072,20.5426,20.5774,6800.0
2007-11-05 13:45:00,41.4,41.46,41.31,41.33,7900.0,20.5824,20.6122,20.5376,20.5476,7900.0
2007-11-05 13:50:00,41.32,41.36,41.15,41.15,10500.0,20.5426,20.5625,20.4581,20.4581,10500.0
2007-11-05 13:55:00,41.17,41.29,41.15,41.2,8600.0,20.468,20.5277,20.4581,20.483,8600.0
2007-11-05 14:00:00,41.2,41.36,41.15,41.27,13000.0,20.483,20.5625,20.4581,20.5178,13000.0
2007-11-05 14:05:00,41.27,41.31,41.2,41.2,8900.0,20.5178,20.5376,20.483,20.483,8900.0
2007-11-05 14:10:00,41.21,41.29,41.2,41.28,36000.0,20.4879,20.5277,20.483,20.5227,36000.0
2007-11-05 14:15:00,41.27,41.5,41.12,41.2,13000.0,20.5178,20.6321,20.4432,20.483,13000.0
2007-11-05 14:20:00,41.23,41.29,41.17,41.22,12400.0,20.4979,20.5277,20.468,20.4929,12400.0
2007-11-05 14:25:00,41.3,41.37,41.09,41.19,8100.0,20.5327,20.5675,20.4283,20.478,8100.0
2007-11-05 14:30:00,41.21,41.21,40.78,40.9,7100.0,20.4879,20.4879,20.2742,20.3338,7100.0
2007-11-05 14:35:00,40.91,41.26,40.91,41.25,7600.0,20.3388,20.5128,20.3388,20.5078,7600.0
2007-11-05 14:40:00,41.22,41.23,41.02,41.12,5200.0,20.4929,20.4979,20.3935,20.4432,5200.0
2007-11-05 14:45:00,41.27,41.27,41.04,41.09,7100.0,20.5178,20.5178,20.4034,20.4283,7100.0
2007-11-05 14:50:00,41.03,41.34,41.03,41.31,7200.0,20.3984,20.5526,20.3984,20.5376,7200.0
2007-11-05 14:55:00,41.26,41.3,41.1,41.28,18500.0,20.5128,20.5327,20.4332,20.5227,18500.0
2007-11-05 15:00:00,41.18,41.29,41.05,41.24,23400.0,20.473,20.5277,20.4084,20.5028,23400.0
2007-11-05 15:05:00,41.21,41.86,41.19,41.61,120300.0,20.4879,20.8111,20.478,20.6868,120300.0
2007-11-05 15:10:00,41.57,41.57,41.23,41.23,78500.0,20.6669,20.6669,20.4979,20.4979,78500.0
2007-11-05 15:15:00,41.31,41.5,41.19,41.37,16300.0,20.5376,20.6321,20.478,20.5675,16300.0
2007-11-05 15:20:00,41.36,41.5,41.24,41.33,21200.0,20.5625,20.6321,20.5028,20.5476,21200.0
2007-11-05 15:25:00,41.33,41.41,41.22,41.39,18300.0,20.5476,20.5874,20.4929,20.5774,18300.0
2007-11-05 15:30:00,41.4,41.4,41.22,41.39,16700.0,20.5824,20.5824,20.4929,20.5774,16700.0
2007-11-05 15:35:00,41.39,41.46,41.22,41.37,27700.0,20.5774,20.6122,20.4929,20.5675,27700.0
2007-11-05 15:40:00,41.35,41.35,41.14,41.21,20600.0,20.5575,20.5575,20.4531,20.4879,20600.0
2007-11-05 15:45:00,41.21,41.34,41.14,41.25,23700.0,20.4879,20.5526,20.4531,20.5078,23700.0
2007-11-05 15:50:00,41.23,41.62,41.2,41.59,20700.0,20.4979,20.6918,20.483,20.6768,20700.0
2007-11-05 15:55:00,41.57,41.8,41.5,41.51,46900.0,20.6669,20.7813,20.6321,20.6371,46900.0
2007-11-06 09:30:00,41.58,41.59,41.28,41.47,5600.0,20.6719,20.6768,20.5227,20.6172,5600.0
2007-11-06 09:35:00,41.47,41.59,41.38,41.43,4500.0,20.6172,20.6768,20.5724,20.5973,4500.0
2007-11-06 09:40:00,41.48,41.6,41.34,41.55,4600.0,20.6222,20.6818,20.5526,20.657,4600.0
2007-11-06 09:45:00,41.53,41.55,41.36,41.5,6300.0,20.647,20.657,20.5625,20.6321,6300.0
2007-11-06 09:50:00,41.55,41.56,41.3,41.32,5200.0,20.657,20.6619,20.5327,20.5426,5200.0
2007-11-06 09:55:00,41.28,41.55,41.28,41.43,5400.0,20.5227,20.657,20.5227,20.5973,5400.0
2007-11-06 10:00:00,41.39,41.49,41.39,41.43,4500.0,20.5774,20.6271,20.5774,20.5973,4500.0
2007-11-06 10:05:00,41.44,41.53,41.29,41.51,5900.0,20.6023,20.647,20.5277,20.6371,5900.0
2007-11-06 10:10:00,41.51,41.58,41.24,41.52,10200.0,20.6371,20.6719,20.5028,20.642,10200.0
2007-11-06 10:15:00,41.53,41.56,41.48,41.55,7600.0,20.647,20.6619,20.6222,20.657,7600.0
2007-11-06 10:20:00,41.55,41.58,41.31,41.47,10900.0,20.657,20.6719,20.5376,20.6172,10900.0
2007-11-06 10:25:00,41.46,41.6,41.46,41.46,9500.0,20.6122,20.6818,20.6122,20.6122,9500.0
2007-11-06 10:30:00,41.45,41.5,41.39,41.42,5300.0,20.6072,20.6321,20.5774,20.5923,5300.0
2007-11-06 10:35:00,41.4,41.56,41.4,41.48,5200.0,20.5824,20.6619,20.5824,20.6222,5200.0
2007-11-06 10:40:00,41.47,41.49,41.35,41.42,4900.0,20.6172,20.6271,20.5575,20.5923,4900.0
2007-11-06 10:45:00,41.41,41.5,41.24,41.24,9100.0,20.5874,20.6321,20.5028,20.5028,9100.0
2007-11-06 10:50:00,41.24,41.41,41.23,41.32,41100.0,20.5028,20.5874,20.4979,20.5426,41100.0
2007-11-06 10:55:00,41.32,41.34,41.25,41.34,13400.0,20.5426,20.5526,20.5078,20.5526,13400.0
2007-11-06 11:00:00,41.31,41.34,41.27,41.27,5000.0,20.5376,20.5526,20.5178,20.5178,5000.0
2007-11-06 11:05:00,41.26,41.31,41.25,41.3,10800.0,20.5128,20.5376,20.5078,20.5327,10800.0
2007-11-06 11:10:00,41.31,41.31,41.25,41.26,3500.0,20.5376,20.5376,20.5078,20.5128,3500.0
2007-11-06 11:15:00,41.25,41.29,41.24,41.24,4200.0,20.5078,20.5277,20.5028,20.5028,4200.0
2007-11-06 11:20:00,41.25,41.3,41.2,41.2,8400.0,20.5078,20.5327,20.483,20.483,8400.0
2007-11-06 11:25:00,41.23,41.3,41.21,41.24,4900.0,20.4979,20.5327,20.4879,20.5028,4900.0
2007-11-06 11:30:00,41.24,41.3,41.17,41.26,12200.0,20.5028,20.5327,20.468,20.5128,12200.0
2007-11-06 11:35:00,41.25,41.27,41.19,41.26,5200.0,20.5078,20.5178,20.478,20.5128,5200.0
2007-11-06 11:40:00,41.25,41.29,41.16,41.23,5500.0,20.5078,20.5277,20.4631,20.4979,5500.0
2007-11-06 11:45:00,41.22,41.24,41.16,41.21,31600.0,20.4929,20.5028,20.4631,20.4879,31600.0
2007-11-06 11:50:00,41.25,41.36,41.19,41.34,13000.0,20.5078,20.5625,20.478,20.5526,13000.0
2007-11-06 11:55:00,41.44,41.6,41.41,41.41,7900.0,20.6023,20.6818,20.5874,20.5874,7900.0
2007-11-06 12:00:00,41.39,41.4,41.12,41.14,5100.0,20.5774,20.5824,20.4432,20.4531,5100.0
2007-11-06 12:05:00,41.11,41.16,40.97,40.99,9600.0,20.4382,20.4631,20.3686,20.3786,9600.0
2007-11-06 12:10:00,41.03,41.25,41.0,41.2,35300.0,20.3984,20.5078,20.3835,20.483,35300.0
2007-11-06 12:15:00,41.17,41.2,41.15,41.17,3000.0,20.468,20.483,20.4581,20.468,3000.0
2007-11-06 12:20:00,41.18,41.25,41.11,41.11,4400.0,20.473,20.5078,20.4382,20.4382,4400.0
2007-11-06 12:25:00,41.1,41.15,41.1,41.15,1500.0,20.4332,20.4581,20.4332,20.4581,1500.0
2007-11-06 12:30:00,41.15,41.15,41.08,41.08,5200.0,20.4581,20.4581,20.4233,20.4233,5200.0
2007-11-06 12:35:00,41.08,41.15,41.08,41.08,6800.0,20.4233,20.4581,20.4233,20.4233,6800.0
2007-11-06 12:40:00,41.08,41.13,41.07,41.1,6200.0,20.4233,20.4482,20.4183,20.4332,6200.0
2007-11-06 12:45:00,41.08,41.25,41.0,41.04,32900.0,20.4233,20.5078,20.3835,20.4034,32900.0
2007-11-06 12:50:00,41.07,41.08,40.99,41.0,10400.0,20.4183,20.4233,20.3786,20.3835,10400.0
2007-11-06 12:55:00,41.0,41.15,40.99,41.1,25400.0,20.3835,20.4581,20.3786,20.4332,25400.0
2007-11-06 13:00:00,41.08,41.25,41.08,41.09,18800.0,20.4233,20.5078,20.4233,20.4283,18800.0
2007-11-06 13:05:00,41.09,41.25,41.06,41.22,22500.0,20.4283,20.5078,20.4134,20.4929,22500.0
2007-11-06 13:10:00,41.23,41.25,41.03,41.24,21700.0,20.4979,20.5078,20.3984,20.5028,21700.0
2007-11-06 13:15:00,41.2,41.21,41.13,41.13,2100.0,20.483,20.4879,20.4482,20.4482,2100.0
2007-11-06 13:20:00,41.15,41.16,41.12,41.12,3100.0,20.4581,20.4631,20.4432,20.4432,3100.0
2007-11-06 13:25:00,41.14,41.25,41.14,41.17,15800.0,20.4531,20.5078,20.4531,20.468,15800.0
2007-11-06 13:30:00,41.15,41.18,41.15,41.18,5200.0,20.4581,20.473,20.4581,20.473,5200.0
2007-11-06 13:35:00,41.18,41.25,41.17,41.24,15300.0,20.473,20.5078,20.468,20.5028,15300.0
2007-11-06 13:40:00,41.23,41.24,41.15,41.16,179500.0,20.4979,20.5028,20.4581,20.4631,179500.0
2007-11-06 13:45:00,41.15,41.22,41.1,41.22,15700.0,20.4581,20.4929,20.4332,20.4929,15700.0
2007-11-06 13:50:00,41.22,41.31,41.22,41.31,17300.0,20.4929,20.5376,20.4929,20.5376,17300.0
2007-11-06 13:55:00,41.29,41.37,41.16,41.16,12700.0,20.5277,20.5675,20.4631,20.4631,12700.0
2007-11-06 14:00:00,41.14,41.44,41.11,41.44,7300.0,20.4531,20.6023,20.4382,20.6023,7300.0
2007-11-06 14:05:00,41.48,41.57,41.37,41.37,11500.0,20.6222,20.6669,20.5675,20.5675,11500.0
2007-11-06 14:10:00,41.37,41.44,41.22,41.44,7200.0,20.5675,20.6023,20.4929,20.6023,7200.0
2007-11-06 14:15:00,41.47,41.5,41.46,41.5,1400.0,20.6172,20.6321,20.6122,20.6321,1400.0
2007-11-06 14:20:00,41.56,41.75,41.54,41.75,6200.0,20.6619,20.7564,20.652,20.7564,6200.0
2007-11-06 14:25:00,41.75,41.84,41.75,41.83,3700.0,20.7564,20.8011,20.7564,20.7962,3700.0
2007-11-06 14:30:00,41.84,41.85,41.37,41.37,19700.0,20.8011,20.8061,20.5675,20.5675,19700.0
2007-11-06 14:35:00,41.41,41.53,41.32,41.53,9900.0,20.5874,20.647,20.5426,20.647,9900.0
2007-11-06 14:40:00,41.51,41.75,41.51,41.7,3200.0,20.6371,20.7564,20.6371,20.7315,3200.0
2007-11-06 14:45:00,41.71,41.87,41.71,41.87,5000.0,20.7365,20.8161,20.7365,20.8161,5000.0
2007-11-06 14:50:00,41.85,41.88,41.81,41.81,5200.0,20.8061,20.821,20.7862,20.7862,5200.0
2007-11-06 14:55:00,41.83,42.0,41.83,41.99,9700.0,20.7962,20.8807,20.7962,20.8757,9700.0
2007-11-06 15:00:00,41.99,42.2,41.95,42.16,15300.0,20.8757,20.9801,20.8558,20.9602,15300.0
2007-11-06 15:05:00,42.16,42.4,42.11,42.36,18600.0,20.9602,21.0795,20.9354,21.0597,18600.0
2007-11-06 15:10:00,42.39,42.39,42.25,42.29,7600.0,21.0746,21.0746,21.005,21.0249,7600.0
2007-11-06 15:15:00,42.29,42.6,42.19,42.43,16700.0,21.0249,21.179,20.9751,21.0945,16700.0
2007-11-06 15:20:00,42.44,42.77,42.44,42.67,23600.0,21.0994,21.2635,21.0994,21.2138,23600.0
2007-11-06 15:25:00,42.62,42.73,42.62,42.68,12700.0,21.1889,21.2436,21.1889,21.2188,12700.0
2007-11-06 15:30:00,42.68,42.7,42.58,42.67,118200.0,21.2188,21.2287,21.169,21.2138,118200.0
2007-11-06 15:35:00,42.67,42.76,42.59,42.72,15900.0,21.2138,21.2585,21.174,21.2386,15900.0
2007-11-06 15:40:00,42.73,42.87,42.73,42.77,10600.0,21.2436,21.3132,21.2436,21.2635,10600.0
2007-11-06 15:45:00,42.76,42.82,42.63,42.78,16400.0,21.2585,21.2884,21.1939,21.2685,16400.0
2007-11-06 15:50:00,42.79,43.07,42.77,42.85,18800.0,21.2734,21.4126,21.2635,21.3033,18800.0
2007-11-06 15:55:00,42.83,43.16,42.78,43.02,24900.0,21.2933,21.4574,21.2685,21.3878,24900.0
2007-11-07 09:30:00,43.25,43.26,43.25,43.25,600.0,21.5021,21.5071,21.5021,21.5021,600.0
2007-11-07 09:35:00,43.01,43.17,42.52,42.52,5300.0,21.3828,21.4624,21.1392,21.1392,5300.0
2007-11-07 09:40:00,42.63,42.67,42.39,42.61,4700.0,21.1939,21.2138,21.0746,21.184,4700.0
2007-11-07 09:45:00,42.68,42.68,42.3,42.33,5600.0,21.2188,21.2188,21.0298,21.0447,5600.0
2007-11-07 09:50:00,42.33,42.43,42.1,42.1,8100.0,21.0447,21.0945,20.9304,20.9304,8100.0
2007-11-07 09:55:00,42.1,42.1,41.81,41.93,6200.0,20.9304,20.9304,20.7862,20.8459,6200.0
2007-11-07 10:00:00,41.93,42.13,41.81,42.12,7500.0,20.8459,20.9453,20.7862,20.9403,7500.0
2007-11-07 10:05:00,42.11,42.25,42.03,42.24,7900.0,20.9354,21.005,20.8956,21.0,7900.0
2007-11-07 10:10:00,42.23,42.35,42.15,42.25,2700.0,20.995,21.0547,20.9553,21.005,2700.0
2007-11-07 10:15:00,42.26,42.3,42.18,42.2,4500.0,21.0099,21.0298,20.9702,20.9801,4500.0
2007-11-07 10:20:00,42.18,42.3,42.17,42.28,1700.0,20.9702,21.0298,20.9652,21.0199,1700.0
2007-11-07 10:25:00,42.3,42.5,42.27,42.41,14900.0,21.0298,21.1293,21.0149,21.0845,14900.0
2007-11-07 10:30:00,42.35,42.5,42.2,42.25,15100.0,21.0547,21.1293,20.9801,21.005,15100.0
2007-11-07 10:35:00,42.25,42.36,42.06,42.29,15300.0,21.005,21.0597,20.9105,21.0249,15300.0
2007-11-07 10:40:00,42.29,42.44,42.28,42.4,2500.0,21.0249,21.0994,21.0199,21.0795,2500.0
2007-11-07 10:45:00,42.4,42.48,42.29,42.43,6900.0,21.0795,21.1193,21.0249,21.0945,6900.0
2007-11-07 10:50:00,42.43,42.5,42.29,42.4,10500.0,21.0945,21.1293,21.0249,21.0795,10500.0
2007-11-07 10:55:00,42.37,42.41,42.15,42.15,9900.0,21.0646,21.0845,20.9553,20.9553,9900.0
2007-11-07 11:00:00,42.17,42.23,42.12,42.16,11400.0,20.9652,20.995,20.9403,20.9602,11400.0
2007-11-07 11:05:00,42.16,42.22,42.15,42.2,12700.0,20.9602,20.9901,20.9553,20.9801,12700.0
2007-11-07 11:10:00,42.21,42.26,42.19,42.2,4000.0,20.9851,21.0099,20.9751,20.9801,4000.0
2007-11-07 11:15:00,42.23,42.26,42.2,42.22,11500.0,20.995,21.0099,20.9801,20.9901,11500.0
2007-11-07 11:20:00,42.2,42.26,42.2,42.26,7300.0,20.9801,21.0099,20.9801,21.0099,7300.0
2007-11-07 11:25:00,42.22,42.22,42.17,42.19,9400.0,20.9901,20.9901,20.9652,20.9751,9400.0
2007-11-07 11:30:00,42.19,42.19,42.06,42.12,9800.0,20.9751,20.9751,20.9105,20.9403,9800.0
2007-11-07 11:35:00,42.17,42.2,42.01,42.09,11100.0,20.9652,20.9801,20.8857,20.9254,11100.0
2007-11-07 11:40:00,42.03,42.08,42.03,42.03,1600.0,20.8956,20.9205,20.8956,20.8956,1600.0
2007-11-07 11:45:00,42.03,42.04,41.84,42.04,7500.0,20.8956,20.9006,20.8011,20.9006,7500.0
2007-11-07 11:50:00,42.02,42.05,42.0,42.05,4400.0,20.8906,20.9055,20.8807,20.9055,4400.0
2007-11-07 11:55:00,42.05,42.05,42.0,42.03,7500.0,20.9055,20.9055,20.8807,20.8956,7500.0
2007-11-07 12:00:00,42.04,42.07,42.0,42.06,7400.0,20.9006,20.9155,20.8807,20.9105,7400.0
2007-11-07 12:05:00,42.06,42.09,42.03,42.03,7400.0,20.9105,20.9254,20.8956,20.8956,7400.0
2007-11-07 12:10:00,42.02,42.06,41.83,41.83,12900.0,20.8906,20.9105,20.7962,20.7962,12900.0
2007-11-07 12:15:00,41.85,41.86,41.55,41.55,11300.0,20.8061,20.8111,20.657,20.657,11300.0
2007-11-07 12:20:00,41.56,41.56,41.25,41.33,8100.0,20.6619,20.6619,20.5078,20.5476,8100.0
2007-11-07 12:25:00,41.31,41.72,41.26,41.62,22600.0,20.5376,20.7415,20.5128,20.6918,22600.0
2007-11-07 12:30:00,41.57,41.69,41.49,41.59,8300.0,20.6669,20.7266,20.6271,20.6768,8300.0
2007-11-07 12:35:00,41.61,41.64,41.47,41.54,4900.0,20.6868,20.7017,20.6172,20.652,4900.0
2007-11-07 12:40:00,41.57,41.69,41.52,41.56,20700.0,20.6669,20.7266,20.642,20.6619,20700.0
2007-11-07 12:45:00,41.6,41.62,41.32,41.4,13000.0,20.6818,20.6918,20.5426,20.5824,13000.0
2007-11-07 12:50:00,41.41,41.46,41.25,41.37,13800.0,20.5874,20.6122,20.5078,20.5675,13800.0
2007-11-07 12:55:00,41.37,41.58,41.24,41.25,15100.0,20.5675,20.6719,20.5028,20.5078,15100.0
2007-11-07 13:00:00,41.27,41.27,41.12,41.15,40000.0,20.5178,20.5178,20.4432,20.4581,40000.0
2007-11-07 13:05:00,41.13,41.13,40.87,40.95,28500.0,20.4482,20.4482,20.3189,20.3587,28500.0
2007-11-07 13:10:00,40.95,41.2,40.94,41.0,13900.0,20.3587,20.483,20.3537,20.3835,13900.0
2007-11-07 13:15:00,41.0,41.01,40.44,40.62,20000.0,20.3835,20.3885,20.1051,20.1946,20000.0
2007-11-07 13:20:00,40.62,40.72,40.49,40.49,15600.0,20.1946,20.2443,20.13,20.13,15600.0
2007-11-07 13:25:00,40.39,40.88,40.39,40.62,23100.0,20.0803,20.3239,20.0803,20.1946,23100.0
2007-11-07 13:30:00,40.68,41.05,40.63,41.02,13900.0,20.2244,20.4084,20.1996,20.3935,13900.0
2007-11-07 13:35:00,41.04,41.37,41.04,41.2,20500.0,20.4034,20.5675,20.4034,20.483,20500.0
2007-11-07 13:40:00,41.2,41.42,41.18,41.22,21400.0,20.483,20.5923,20.473,20.4929,21400.0
2007-11-07 13:45:00,41.19,41.31,41.1,41.21,18700.0,20.478,20.5376,20.4332,20.4879,18700.0
2007-11-07 13:50:00,41.19,41.28,40.97,40.97,4800.0,20.478,20.5227,20.3686,20.3686,4800.0
2007-11-07 13:55:00,40.98,41.11,40.85,41.03,11300.0,20.3736,20.4382,20.309,20.3984,11300.0
2007-11-07 14:00:00,41.01,41.01,40.73,40.81,10000.0,20.3885,20.3885,20.2493,20.2891,10000.0
2007-11-07 14:05:00,40.8,41.07,40.76,41.06,22200.0,20.2841,20.4183,20.2642,20.4134,22200.0
2007-11-07 14:10:00,41.07,41.14,40.73,40.93,21000.0,20.4183,20.4531,20.2493,20.3487,21000.0
2007-11-07 14:15:00,40.9,40.93,40.84,40.84,13500.0,20.3338,20.3487,20.304,20.304,13500.0
2007-11-07 14:20:00,40.8,40.8,40.65,40.73,9600.0,20.2841,20.2841,20.2095,20.2493,9600.0
2007-11-07 14:25:00,40.75,41.04,40.7,41.0,12200.0,20.2592,20.4034,20.2344,20.3835,12200.0
2007-11-07 14:30:00,40.99,41.33,40.9,41.26,8400.0,20.3786,20.5476,20.3338,20.5128,8400.0
2007-11-07 14:35:00,41.21,41.21,40.95,40.95,5000.0,20.4879,20.4879,20.3587,20.3587,5000.0
2007-11-07 14:40:00,40.93,41.48,40.83,41.26,22700.0,20.3487,20.6222,20.299,20.5128,22700.0
2007-11-07 14:45:00,41.25,41.37,41.01,41.02,7900.0,20.5078,20.5675,20.3885,20.3935,7900.0
2007-11-07 14:50:00,41.02,41.02,40.91,40.94,11900.0,20.3935,20.3935,20.3388,20.3537,11900.0
2007-11-07 14:55:00,40.98,41.74,40.87,40.94,16400.0,20.3736,20.7514,20.3189,20.3537,16400.0
2007-11-07 15:00:00,40.92,41.04,40.91,40.92,7100.0,20.3438,20.4034,20.3388,20.3438,7100.0
2007-11-07 15:05:00,40.94,41.48,40.86,41.33,18400.0,20.3537,20.6222,20.3139,20.5476,18400.0
2007-11-07 15:10:00,41.32,41.53,41.1,41.21,15700.0,20.5426,20.647,20.4332,20.4879,15700.0
2007-11-07 15:15:00,41.2,41.58,41.06,41.14,13700.0,20.483,20.6719,20.4134,20.4531,13700.0
2007-11-07 15:20:00,41.13,41.49,40.82,41.12,18300.0,20.4482,20.6271,20.294,20.4432,18300.0
2007-11-07 15:25:00,41.13,41.33,40.76,41.04,32700.0,20.4482,20.5476,20.2642,20.4034,32700.0
2007-11-07 15:30:00,41.03,41.31,41.0,41.02,13400.0,20.3984,20.5376,20.3835,20.3935,13400.0
2007-11-07 15:35:00,41.0,41.3,40.94,41.01,30100.0,20.3835,20.5327,20.3537,20.3885,30100.0
2007-11-07 15:40:00,41.02,41.48,41.01,41.4,15900.0,20.3935,20.6222,20.3885,20.5824,15900.0
2007-11-07 15:45:00,41.42,41.5,41.28,41.39,15300.0,20.5923,20.6321,20.5227,20.5774,15300.0
2007-11-07 15:50:00,41.36,41.39,41.15,41.29,21200.0,20.5625,20.5774,20.4581,20.5277,21200.0
2007-11-07 15:55:00,41.24,41.3,41.03,41.17,25100.0,20.5028,20.5327,20.3984,20.468,25100.0
2007-11-08 09:30:00,41.07,41.73,41.07,41.73,11400.0,20.4183,20.7465,20.4183,20.7465,11400.0
2007-11-08 09:35:00,41.73,41.85,41.44,41.5,12000.0,20.7465,20.8061,20.6023,20.6321,12000.0
2007-11-08 09:40:00,41.44,41.44,40.93,41.02,8100.0,20.6023,20.6023,20.3487,20.3935,8100.0
2007-11-08 09:45:00,41.03,41.06,40.55,40.7,15800.0,20.3984,20.4134,20.1598,20.2344,15800.0
2007-11-08 09:50:00,40.66,40.78,40.5,40.55,12800.0,20.2145,20.2742,20.1349,20.1598,12800.0
2007-11-08 09:55:00,40.55,40.75,40.5,40.6,14400.0,20.1598,20.2592,20.1349,20.1847,14400.0
2007-11-08 10:00:00,40.58,40.63,40.05,40.17,14900.0,20.1747,20.1996,19.9112,19.9709,14900.0
2007-11-08 10:05:00,40.11,40.5,40.05,40.4,24900.0,19.9411,20.1349,19.9112,20.0852,24900.0
2007-11-08 10:10:00,40.37,40.37,40.17,40.2,21800.0,20.0703,20.0703,19.9709,19.9858,21800.0
2007-11-08 10:15:00,40.19,40.37,40.1,40.31,20400.0,19.9808,20.0703,19.9361,20.0405,20400.0
2007-11-08 10:20:00,40.35,40.5,40.28,40.31,13800.0,20.0604,20.1349,20.0256,20.0405,13800.0
2007-11-08 10:25:00,40.31,40.32,40.1,40.26,13900.0,20.0405,20.0455,19.9361,20.0156,13900.0
2007-11-08 10:30:00,40.26,40.32,40.12,40.18,12100.0,20.0156,20.0455,19.946,19.9759,12100.0
2007-11-08 10:35:00,40.18,40.27,39.85,39.91,18100.0,19.9759,20.0206,19.8118,19.8416,18100.0
2007-11-08 10:40:00,39.91,39.92,39.51,39.52,22700.0,19.8416,19.8466,19.6428,19.6477,22700.0
2007-11-08 10:45:00,39.51,39.55,39.29,39.29,23100.0,19.6428,19.6626,19.5334,19.5334,23100.0
2007-11-08 10:50:00,39.28,39.32,39.21,39.27,23300.0,19.5284,19.5483,19.4936,19.5234,23300.0
2007-11-08 10:55:00,39.26,39.33,39.23,39.3,11700.0,19.5185,19.5533,19.5036,19.5384,11700.0
2007-11-08 11:00:00,39.29,39.5,39.29,39.5,9900.0,19.5334,19.6378,19.5334,19.6378,9900.0
2007-11-08 11:05:00,39.49,39.49,39.32,39.39,10000.0,19.6328,19.6328,19.5483,19.5831,10000.0
2007-11-08 11:10:00,39.43,39.55,39.4,39.46,13800.0,19.603,19.6626,19.5881,19.6179,13800.0
2007-11-08 11:15:00,39.45,39.55,39.4,39.41,21300.0,19.6129,19.6626,19.5881,19.593,21300.0
2007-11-08 11:20:00,39.4,39.54,39.4,39.45,13100.0,19.5881,19.6577,19.5881,19.6129,13100.0
2007-11-08 11:25:00,39.45,39.56,39.44,39.5,6800.0,19.6129,19.6676,19.608,19.6378,6800.0
2007-11-08 11:30:00,39.52,39.64,39.4,39.4,11500.0,19.6477,19.7074,19.5881,19.5881,11500.0
2007-11-08 11:35:00,39.4,39.51,39.4,39.48,19800.0,19.5881,19.6428,19.5881,19.6278,19800.0
2007-11-08 11:40:00,39.5,39.8,39.45,39.8,115200.0,19.6378,19.7869,19.6129,19.7869,115200.0
2007-11-08 11:45:00,39.82,39.88,39.53,39.55,10000.0,19.7969,19.8267,19.6527,19.6626,10000.0
2007-11-08 11:50:00,39.56,39.71,39.55,39.64,6100.0,19.6676,19.7422,19.6626,19.7074,6100.0
2007-11-08 11:55:00,39.64,39.77,39.55,39.77,6300.0,19.7074,19.772,19.6626,19.772,6300.0
2007-11-08 12:00:00,39.8,39.85,39.56,39.7,12200.0,19.7869,19.8118,19.6676,19.7372,12200.0
2007-11-08 12:05:00,39.7,39.77,39.6,39.74,13800.0,19.7372,19.772,19.6875,19.7571,13800.0
2007-11-08 12:10:00,39.72,39.75,39.66,39.7,10100.0,19.7472,19.7621,19.7173,19.7372,10100.0
2007-11-08 12:15:00,39.7,39.72,39.64,39.64,8500.0,19.7372,19.7472,19.7074,19.7074,8500.0
2007-11-08 12:20:00,39.63,39.67,39.57,39.57,17800.0,19.7024,19.7223,19.6726,19.6726,17800.0
2007-11-08 12:25:00,39.57,39.7,39.55,39.69,6900.0,19.6726,19.7372,19.6626,19.7322,6900.0
2007-11-08 12:30:00,39.7,39.75,39.66,39.73,5100.0,19.7372,19.7621,19.7173,19.7521,5100.0
2007-11-08 12:35:00,39.75,39.76,39.52,39.62,12500.0,19.7621,19.767,19.6477,19.6974,12500.0
2007-11-08 12:40:00,39.6,39.67,39.52,39.58,14700.0,19.6875,19.7223,19.6477,19.6776,14700.0
2007-11-08 12:45:00,39.63,39.66,39.55,39.6,15300.0,19.7024,19.7173,19.6626,19.6875,15300.0
2007-11-08 12:50:00,39.57,39.63,39.55,39.57,14100.0,19.6726,19.7024,19.6626,19.6726,14100.0
2007-11-08 12:55:00,39.57,39.62,39.51,39.59,24800.0,19.6726,19.6974,19.6428,19.6825,24800.0
2007-11-08 13:00:00,39.59,39.59,39.4,39.51,27300.0,19.6825,19.6825,19.5881,19.6428,27300.0
2007-11-08 13:05:00,39.52,39.58,39.4,39.47,18200.0,19.6477,19.6776,19.5881,19.6229,18200.0
2007-11-08 13:10:00,39.41,39.75,39.41,39.62,17100.0,19.593,19.7621,19.593,19.6974,17100.0
2007-11-08 13:15:00,39.61,39.69,39.5,39.55,26300.0,19.6925,19.7322,19.6378,19.6626,26300.0
2007-11-08 13:20:00,39.5,39.71,39.49,39.64,19000.0,19.6378,19.7422,19.6328,19.7074,19000.0
2007-11-08 13:25:00,39.62,39.82,39.5,39.68,23600.0,19.6974,19.7969,19.6378,19.7273,23600.0
2007-11-08 13:30:00,39.68,39.83,39.68,39.72,22200.0,19.7273,19.8018,19.7273,19.7472,22200.0
2007-11-08 13:35:00,39.72,39.73,39.4,39.41,56100.0,19.7472,19.7521,19.5881,19.593,56100.0
2007-11-08 13:40:00,39.41,39.78,39.29,39.63,59800.0,19.593,19.777,19.5334,19.7024,59800.0
2007-11-08 13:45:00,39.59,39.67,39.32,39.52,19400.0,19.6825,19.7223,19.5483,19.6477,19400.0
2007-11-08 13:50:00,39.47,39.53,39.41,39.41,5300.0,19.6229,19.6527,19.593,19.593,5300.0
2007-11-08 13:55:00,39.41,39.55,39.35,39.55,5600.0,19.593,19.6626,19.5632,19.6626,5600.0
2007-11-08 14:00:00,39.54,39.64,39.52,39.57,10700.0,19.6577,19.7074,19.6477,19.6726,10700.0
2007-11-08 14:05:00,39.54,39.71,39.54,39.63,7300.0,19.6577,19.7422,19.6577,19.7024,7300.0
2007-11-08 14:10:00,39.64,39.95,39.63,39.75,11600.0,19.7074,19.8615,19.7024,19.7621,11600.0
2007-11-08 14:15:00,39.76,39.91,39.71,39.9,15000.0,19.767,19.8416,19.7422,19.8367,15000.0
2007-11-08 14:20:00,39.89,39.9,39.75,39.86,7000.0,19.8317,19.8367,19.7621,19.8168,7000.0
2007-11-08 14:25:00,39.89,40.0,39.87,39.9,14200.0,19.8317,19.8864,19.8217,19.8367,14200.0
2007-11-08 14:30:00,39.89,40.0,39.85,39.99,25300.0,19.8317,19.8864,19.8118,19.8814,25300.0
2007-11-08 14:35:00,39.96,39.96,39.74,39.74,8100.0,19.8665,19.8665,19.7571,19.7571,8100.0
2007-11-08 14:40:00,39.74,40.0,39.72,39.86,19100.0,19.7571,19.8864,19.7472,19.8168,19100.0
2007-11-08 14:45:00,39.85,40.0,39.7,39.7,17600.0,19.8118,19.8864,19.7372,19.7372,17600.0
2007-11-08 14:50:00,39.73,39.98,39.71,39.87,50300.0,19.7521,19.8764,19.7422,19.8217,50300.0
2007-11-08 14:55:00,39.82,40.0,39.76,39.95,19400.0,19.7969,19.8864,19.767,19.8615,19400.0
2007-11-08 15:00:00,39.99,40.0,39.87,39.98,20100.0,19.8814,19.8864,19.8217,19.8764,20100.0
2007-11-08 15:05:00,39.99,40.0,39.88,39.92,33800.0,19.8814,19.8864,19.8267,19.8466,33800.0
2007-11-08 15:10:00,39.92,40.05,39.77,40.05,26600.0,19.8466,19.9112,19.772,19.9112,26600.0
2007-11-08 15:15:00,40.04,40.28,40.0,40.23,14300.0,19.9063,20.0256,19.8864,20.0007,14300.0
2007-11-08 15:20:00,40.27,40.52,40.27,40.47,17600.0,20.0206,20.1449,20.0206,20.12,17600.0
2007-11-08 15:25:00,40.46,40.46,40.05,40.07,21800.0,20.1151,20.1151,19.9112,19.9212,21800.0
2007-11-08 15:30:00,40.07,40.09,39.94,40.02,26800.0,19.9212,19.9311,19.8565,19.8963,26800.0
2007-11-08 15:35:00,40.02,40.04,39.93,40.03,18300.0,19.8963,19.9063,19.8516,19.9013,18300.0
2007-11-08 15:40:00,40.04,40.43,40.04,40.22,18300.0,19.9063,20.1001,19.9063,19.9957,18300.0
2007-11-08 15:45:00,40.26,40.29,40.22,40.26,25000.0,20.0156,20.0305,19.9957,20.0156,25000.0
2007-11-08 15:50:00,40.29,40.3,40.18,40.23,11600.0,20.0305,20.0355,19.9759,20.0007,11600.0
2007-11-08 15:55:00,40.25,40.32,40.11,40.28,17900.0,20.0107,20.0455,19.9411,20.0256,17900.0
2007-11-09 09:30:00,39.47,39.47,39.47,39.47,300.0,19.6229,19.6229,19.6229,19.6229,300.0
2007-11-09 09:35:00,39.56,39.9,39.56,39.9,14000.0,19.6676,19.8367,19.6676,19.8367,14000.0
2007-11-09 09:40:00,39.89,40.15,39.77,40.13,5600.0,19.8317,19.9609,19.772,19.951,5600.0
2007-11-09 09:45:00,40.12,40.4,39.93,40.33,8600.0,19.946,20.0852,19.8516,20.0504,8600.0
2007-11-09 09:50:00,40.39,40.39,39.88,39.89,5700.0,20.0803,20.0803,19.8267,19.8317,5700.0
2007-11-09 09:55:00,39.94,40.07,39.86,39.95,14500.0,19.8565,19.9212,19.8168,19.8615,14500.0
2007-11-09 10:00:00,39.89,40.15,39.75,39.99,14000.0,19.8317,19.9609,19.7621,19.8814,14000.0
2007-11-09 10:05:00,39.99,40.25,39.97,40.09,22800.0,19.8814,20.0107,19.8715,19.9311,22800.0
2007-11-09 10:10:00,40.09,40.16,40.04,40.13,21300.0,19.9311,19.9659,19.9063,19.951,21300.0
2007-11-09 10:15:00,40.12,40.49,40.02,40.47,11900.0,19.946,20.13,19.8963,20.12,11900.0
2007-11-09 10:20:00,40.45,40.62,40.45,40.49,8500.0,20.1101,20.1946,20.1101,20.13,8500.0
2007-11-09 10:25:00,40.54,40.57,40.21,40.26,6100.0,20.1548,20.1697,19.9908,20.0156,6100.0
2007-11-09 10:30:00,40.3,40.3,40.13,40.21,4400.0,20.0355,20.0355,19.951,19.9908,4400.0
2007-11-09 10:35:00,40.14,40.51,40.14,40.39,37300.0,19.956,20.1399,19.956,20.0803,37300.0
2007-11-09 10:40:00,40.41,40.51,40.41,40.45,9300.0,20.0902,20.1399,20.0902,20.1101,9300.0
2007-11-09 10:45:00,40.47,40.51,40.28,40.36,16400.0,20.12,20.1399,20.0256,20.0653,16400.0
2007-11-09 10:50:00,40.37,40.52,40.29,40.33,22400.0,20.0703,20.1449,20.0305,20.0504,22400.0
2007-11-09 10:55:00,40.34,40.53,40.33,40.37,20200.0,20.0554,20.1499,20.0504,20.0703,20200.0
2007-11-09 11:00:00,40.38,40.46,40.2,40.24,17700.0,20.0753,20.1151,19.9858,20.0057,17700.0
2007-11-09 11:05:00,40.21,40.21,40.13,40.15,43000.0,19.9908,19.9908,19.951,19.9609,43000.0
2007-11-09 11:10:00,40.15,40.26,40.12,40.17,14700.0,19.9609,20.0156,19.946,19.9709,14700.0
2007-11-09 11:15:00,40.17,40.18,40.11,40.13,12100.0,19.9709,19.9759,19.9411,19.951,12100.0
2007-11-09 11:20:00,40.16,40.23,40.09,40.1,15500.0,19.9659,20.0007,19.9311,19.9361,15500.0
2007-11-09 11:25:00,40.11,40.28,40.09,40.14,14500.0,19.9411,20.0256,19.9311,19.956,14500.0
2007-11-09 11:30:00,40.14,40.28,40.13,40.14,6600.0,19.956,20.0256,19.951,19.956,6600.0
2007-11-09 11:35:00,40.16,40.17,40.09,40.12,6500.0,19.9659,19.9709,19.9311,19.946,6500.0
2007-11-09 11:40:00,40.13,40.19,40.07,40.16,11400.0,19.951,19.9808,19.9212,19.9659,11400.0
2007-11-09 11:45:00,40.16,40.41,40.16,40.21,18400.0,19.9659,20.0902,19.9659,19.9908,18400.0
2007-11-09 11:50:00,40.19,40.2,40.06,40.1,18000.0,19.9808,19.9858,19.9162,19.9361,18000.0
2007-11-09 11:55:00,40.08,40.27,40.06,40.27,12700.0,19.9261,20.0206,19.9162,20.0206,12700.0
2007-11-09 12:00:00,40.23,40.23,40.05,40.09,6900.0,20.0007,20.0007,19.9112,19.9311,6900.0
2007-11-09 12:05:00,40.09,40.12,40.05,40.05,5200.0,19.9311,19.946,19.9112,19.9112,5200.0
2007-11-09 12:10:00,40.09,40.15,40.06,40.08,6000.0,19.9311,19.9609,19.9162,19.9261,6000.0
2007-11-09 12:15:00,40.07,40.15,40.05,40.15,7200.0,19.9212,19.9609,19.9112,19.9609,7200.0
2007-11-09 12:20:00,40.21,40.22,40.12,40.14,2300.0,19.9908,19.9957,19.946,19.956,2300.0
2007-11-09 12:25:00,40.14,40.24,40.12,40.21,2600.0,19.956,20.0057,19.946,19.9908,2600.0
2007-11-09 12:30:00,40.22,40.42,40.19,40.36,10600.0,19.9957,20.0952,19.9808,20.0653,10600.0
2007-11-09 12:35:00,40.37,40.64,40.37,40.58,7200.0,20.0703,20.2045,20.0703,20.1747,7200.0
2007-11-09 12:40:00,40.53,40.6,40.35,40.35,11100.0,20.1499,20.1847,20.0604,20.0604,11100.0
2007-11-09 12:45:00,40.45,40.58,40.18,40.25,17700.0,20.1101,20.1747,19.9759,20.0107,17700.0
2007-11-09 12:50:00,40.3,40.3,40.18,40.2,9000.0,20.0355,20.0355,19.9759,19.9858,9000.0
2007-11-09 12:55:00,40.26,40.45,40.2,40.35,11800.0,20.0156,20.1101,19.9858,20.0604,11800.0
2007-11-09 13:00:00,40.32,40.34,40.25,40.26,4900.0,20.0455,20.0554,20.0107,20.0156,4900.0
2007-11-09 13:05:00,40.26,40.28,40.18,40.23,14300.0,20.0156,20.0256,19.9759,20.0007,14300.0
2007-11-09 13:10:00,40.23,40.25,39.95,39.97,32000.0,20.0007,20.0107,19.8615,19.8715,32000.0
2007-11-09 13:15:00,40.02,40.12,40.0,40.08,14200.0,19.8963,19.946,19.8864,19.9261,14200.0
2007-11-09 13:20:00,40.07,40.07,40.0,40.06,5800.0,19.9212,19.9212,19.8864,19.9162,5800.0
2007-11-09 13:25:00,40.1,40.13,40.0,40.08,8900.0,19.9361,19.951,19.8864,19.9261,8900.0
2007-11-09 13:30:00,40.07,40.11,40.01,40.03,20800.0,19.9212,19.9411,19.8913,19.9013,20800.0
2007-11-09 13:35:00,40.03,40.06,40.0,40.02,13100.0,19.9013,19.9162,19.8864,19.8963,13100.0
2007-11-09 13:40:00,40.02,40.1,40.0,40.03,19300.0,19.8963,19.9361,19.8864,19.9013,19300.0
2007-11-09 13:45:00,40.05,40.06,40.01,40.04,6100.0,19.9112,19.9162,19.8913,19.9063,6100.0
2007-11-09 13:50:00,40.04,40.04,39.87,39.92,14700.0,19.9063,19.9063,19.8217,19.8466,14700.0
2007-11-09 13:55:00,39.91,39.92,39.8,39.84,23100.0,19.8416,19.8466,19.7869,19.8068,23100.0
2007-11-09 14:00:00,39.81,39.85,39.73,39.76,24000.0,19.7919,19.8118,19.7521,19.767,24000.0
2007-11-09 14:05:00,39.76,39.78,39.6,39.62,21600.0,19.767,19.777,19.6875,19.6974,21600.0
2007-11-09 14:10:00,39.62,39.68,39.53,39.61,23900.0,19.6974,19.7273,19.6527,19.6925,23900.0
2007-11-09 14:15:00,39.61,39.63,39.58,39.62,27500.0,19.6925,19.7024,19.6776,19.6974,27500.0
2007-11-09 14:20:00,39.62,39.71,39.61,39.71,22100.0,19.6974,19.7422,19.6925,19.7422,22100.0
2007-11-09 14:25:00,39.69,39.78,39.69,39.7,20500.0,19.7322,19.777,19.7322,19.7372,20500.0
2007-11-09 14:30:00,39.72,39.76,39.72,39.73,14700.0,19.7472,19.767,19.7472,19.7521,14700.0
2007-11-09 14:35:00,39.74,39.76,39.68,39.69,16200.0,19.7571,19.767,19.7273,19.7322,16200.0
2007-11-09 14:40:00,39.71,39.87,39.68,39.86,11300.0,19.7422,19.8217,19.7273,19.8168,11300.0
2007-11-09 14:45:00,39.86,39.91,39.76,39.88,10200.0,19.8168,19.8416,19.767,19.8267,10200.0
2007-11-09 14:50:00,39.91,39.97,39.87,39.91,7800.0,19.8416,19.8715,19.8217,19.8416,7800.0
2007-11-09 14:55:00,39.95,40.02,39.93,39.97,7800.0,19.8615,19.8963,19.8516,19.8715,7800.0
2007-11-09 15:00:00,39.98,40.11,39.97,40.05,19400.0,19.8764,19.9411,19.8715,19.9112,19400.0
2007-11-09 15:05:00,40.07,40.1,40.04,40.06,12900.0,19.9212,19.9361,19.9063,19.9162,12900.0
2007-11-09 15:10:00,40.05,40.1,39.92,40.01,27700.0,19.9112,19.9361,19.8466,19.8913,27700.0
2007-11-09 15:15:00,40.01,40.08,39.94,40.01,13100.0,19.8913,19.9261,19.8565,19.8913,13100.0
2007-11-09 15:20:00,40.0,40.06,39.95,39.95,15100.0,19.8864,19.9162,19.8615,19.8615,15100.0
2007-11-09 15:25:00,39.98,39.98,39.73,39.82,15900.0,19.8764,19.8764,19.7521,19.7969,15900.0
2007-11-09 15:30:00,39.8,39.85,39.64,39.67,12500.0,19.7869,19.8118,19.7074,19.7223,12500.0
2007-11-09 15:35:00,39.67,39.7,39.57,39.69,15900.0,19.7223,19.7372,19.6726,19.7322,15900.0
2007-11-09 15:40:00,39.7,39.8,39.58,39.68,7600.0,19.7372,19.7869,19.6776,19.7273,7600.0
2007-11-09 15:45:00,39.68,39.75,39.61,39.66,12200.0,19.7273,19.7621,19.6925,19.7173,12200.0
2007-11-09 15:50:00,39.66,39.68,39.56,39.6,24500.0,19.7173,19.7273,19.6676,19.6875,24500.0
2007-11-09 15:55:00,39.6,39.68,39.54,39.59,19200.0,19.6875,19.7273,19.6577,19.6825,19200.0
2007-11-12 09:30:00,39.6,39.6,39.55,39.55,2400.0,19.6875,19.6875,19.6626,19.6626,2400.0
2007-11-12 09:35:00,39.55,39.55,39.04,39.28,4200.0,19.6626,19.6626,19.4091,19.5284,4200.0
2007-11-12 09:40:00,39.37,39.42,39.33,39.42,12400.0,19.5732,19.598,19.5533,19.598,12400.0
2007-11-12 09:45:00,39.4,39.59,39.31,39.43,10200.0,19.5881,19.6825,19.5433,19.603,10200.0
2007-11-12 09:50:00,39.43,39.45,39.22,39.29,29500.0,19.603,19.6129,19.4986,19.5334,29500.0
2007-11-12 09:55:00,39.29,39.33,39.0,39.1,14700.0,19.5334,19.5533,19.3892,19.4389,14700.0
2007-11-12 10:00:00,39.08,39.2,39.06,39.2,5400.0,19.429,19.4886,19.419,19.4886,5400.0
2007-11-12 10:05:00,39.15,39.23,39.14,39.18,4200.0,19.4638,19.5036,19.4588,19.4787,4200.0
2007-11-12 10:10:00,39.16,39.24,39.13,39.19,2600.0,19.4688,19.5085,19.4538,19.4837,2600.0
2007-11-12 10:15:00,39.14,39.25,39.1,39.24,3100.0,19.4588,19.5135,19.4389,19.5085,3100.0
2007-11-12 10:20:00,39.25,39.25,39.23,39.23,8300.0,19.5135,19.5135,19.5036,19.5036,8300.0
2007-11-12 10:25:00,39.24,39.25,39.13,39.13,10200.0,19.5085,19.5135,19.4538,19.4538,10200.0
2007-11-12 10:30:00,39.2,39.23,39.14,39.19,4400.0,19.4886,19.5036,19.4588,19.4837,4400.0
2007-11-12 10:35:00,39.17,39.25,39.06,39.12,5600.0,19.4737,19.5135,19.419,19.4489,5600.0
2007-11-12 10:40:00,39.15,39.22,39.13,39.16,5100.0,19.4638,19.4986,19.4538,19.4688,5100.0
2007-11-12 10:45:00,39.19,39.28,39.15,39.23,6200.0,19.4837,19.5284,19.4638,19.5036,6200.0
2007-11-12 10:50:00,39.16,39.29,39.16,39.23,4400.0,19.4688,19.5334,19.4688,19.5036,4400.0
2007-11-12 10:55:00,39.19,39.35,39.16,39.33,11500.0,19.4837,19.5632,19.4688,19.5533,11500.0
2007-11-12 11:00:00,39.31,39.38,39.25,39.38,3700.0,19.5433,19.5781,19.5135,19.5781,3700.0
2007-11-12 11:05:00,39.38,39.94,39.38,39.89,11000.0,19.5781,19.8565,19.5781,19.8317,11000.0
2007-11-12 11:10:00,39.84,40.06,39.83,40.0,10100.0,19.8068,19.9162,19.8018,19.8864,10100.0
2007-11-12 11:15:00,40.0,40.09,39.8,39.8,15000.0,19.8864,19.9311,19.7869,19.7869,15000.0
2007-11-12 11:20:00,39.8,39.8,39.77,39.77,4700.0,19.7869,19.7869,19.772,19.772,4700.0
2007-11-12 11:25:00,39.76,39.78,39.7,39.72,11000.0,19.767,19.777,19.7372,19.7472,11000.0
2007-11-12 11:30:00,39.73,39.73,39.5,39.55,13500.0,19.7521,19.7521,19.6378,19.6626,13500.0
2007-11-12 11:35:00,39.55,39.64,39.41,39.41,8200.0,19.6626,19.7074,19.593,19.593,8200.0
2007-11-12 11:40:00,39.42,39.46,39.26,39.35,9800.0,19.598,19.6179,19.5185,19.5632,9800.0
2007-11-12 11:45:00,39.34,39.42,39.32,39.42,3500.0,19.5582,19.598,19.5483,19.598,3500.0
2007-11-12 11:50:00,39.39,39.4,39.26,39.34,4700.0,19.5831,19.5881,19.5185,19.5582,4700.0
2007-11-12 11:55:00,39.34,39.49,39.34,39.49,2100.0,19.5582,19.6328,19.5582,19.6328,2100.0
2007-11-12 12:00:00,39.46,39.53,39.46,39.53,3300.0,19.6179,19.6527,19.6179,19.6527,3300.0
2007-11-12 12:05:00,39.53,39.54,39.48,39.5,6000.0,19.6527,19.6577,19.6278,19.6378,6000.0
2007-11-12 12:10:00,39.46,39.51,39.4,39.49,3800.0,19.6179,19.6428,19.5881,19.6328,3800.0
2007-11-12 12:15:00,39.43,39.67,39.43,39.62,4000.0,19.603,19.7223,19.603,19.6974,4000.0
2007-11-12 12:20:00,39.59,39.74,39.59,39.74,3300.0,19.6825,19.7571,19.6825,19.7571,3300.0
2007-11-12 12:25:00,39.7,39.7,39.68,39.7,2300.0,19.7372,19.7372,19.7273,19.7372,2300.0
2007-11-12 12:30:00,39.68,39.77,39.68,39.76,6200.0,19.7273,19.772,19.7273,19.767,6200.0
2007-11-12 12:35:00,39.73,39.79,39.6,39.6,7800.0,19.7521,19.782,19.6875,19.6875,7800.0
2007-11-12 12:40:00,39.64,39.66,39.46,39.54,12500.0,19.7074,19.7173,19.6179,19.6577,12500.0
2007-11-12 12:45:00,39.52,39.56,39.39,39.44,11100.0,19.6477,19.6676,19.5831,19.608,11100.0
2007-11-12 12:50:00,39.44,39.5,39.35,39.45,8200.0,19.608,19.6378,19.5632,19.6129,8200.0
2007-11-12 12:55:00,39.45,39.47,39.45,39.47,3500.0,19.6129,19.6229,19.6129,19.6229,3500.0
2007-11-12 13:00:00,39.47,39.49,39.42,39.48,3500.0,19.6229,19.6328,19.598,19.6278,3500.0
2007-11-12 13:05:00,39.48,39.49,39.37,39.4,3300.0,19.6278,19.6328,19.5732,19.5881,3300.0
2007-11-12 13:10:00,39.41,39.44,39.39,39.41,4100.0,19.593,19.608,19.5831,19.593,4100.0
2007-11-12 13:15:00,39.41,39.44,39.29,39.44,1500.0,19.593,19.608,19.5334,19.608,1500.0
2007-11-12 13:20:00,39.4,39.42,39.35,39.38,1400.0,19.5881,19.598,19.5632,19.5781,1400.0
2007-11-12 13:25:00,39.44,39.44,39.28,39.33,8200.0,19.608,19.608,19.5284,19.5533,8200.0
2007-11-12 13:30:00,39.31,39.33,39.23,39.24,11400.0,19.5433,19.5533,19.5036,19.5085,11400.0
2007-11-12 13:35:00,39.24,39.24,39.13,39.16,13900.0,19.5085,19.5085,19.4538,19.4688,13900.0
2007-11-12 13:40:00,39.14,39.15,39.09,39.12,9100.0,19.4588,19.4638,19.434,19.4489,9100.0
2007-11-12 13:45:00,39.12,39.21,39.09,39.16,5800.0,19.4489,19.4936,19.434,19.4688,5800.0
2007-11-12 13:50:00,39.16,39.2,39.11,39.16,3700.0,19.4688,19.4886,19.4439,19.4688,3700.0
2007-11-12 13:55:00,39.11,39.28,39.11,39.26,3900.0,19.4439,19.5284,19.4439,19.5185,3900.0
2007-11-12 14:00:00,39.23,39.23,39.16,39.22,6300.0,19.5036,19.5036,19.4688,19.4986,6300.0
2007-11-12 14:05:00,39.21,39.21,39.12,39.16,9600.0,19.4936,19.4936,19.4489,19.4688,9600.0
2007-11-12 14:10:00,39.17,39.18,39.06,39.06,7500.0,19.4737,19.4787,19.419,19.419,7500.0
2007-11-12 14:15:00,39.06,39.17,39.06,39.17,11000.0,19.419,19.4737,19.419,19.4737,11000.0
2007-11-12 14:20:00,39.15,39.26,39.14,39.25,6600.0,19.4638,19.5185,19.4588,19.5135,6600.0
2007-11-12 14:25:00,39.21,39.4,39.08,39.37,9600.0,19.4936,19.5881,19.429,19.5732,9600.0
2007-11-12 14:30:00,39.37,39.48,39.34,39.38,6500.0,19.5732,19.6278,19.5582,19.5781,6500.0
2007-11-12 14:35:00,39.36,39.4,39.19,39.27,4900.0,19.5682,19.5881,19.4837,19.5234,4900.0
2007-11-12 14:40:00,39.26,39.32,39.26,39.28,10300.0,19.5185,19.5483,19.5185,19.5284,10300.0
2007-11-12 14:45:00,39.27,39.31,39.25,39.28,12300.0,19.5234,19.5433,19.5135,19.5284,12300.0
2007-11-12 14:50:00,39.3,39.32,39.26,39.29,21600.0,19.5384,19.5483,19.5185,19.5334,21600.0
2007-11-12 14:55:00,39.29,39.31,39.25,39.27,10700.0,19.5334,19.5433,19.5135,19.5234,10700.0
2007-11-12 15:00:00,39.26,39.3,39.15,39.19,22300.0,19.5185,19.5384,19.4638,19.4837,22300.0
2007-11-12 15:05:00,39.17,39.2,39.04,39.2,11000.0,19.4737,19.4886,19.4091,19.4886,11000.0
2007-11-12 15:10:00,39.16,39.21,39.02,39.1,15100.0,19.4688,19.4936,19.3992,19.4389,15100.0
2007-11-12 15:15:00,39.12,39.12,38.92,39.02,24700.0,19.4489,19.4489,19.3494,19.3992,24700.0
2007-11-12 15:20:00,39.01,39.07,38.92,38.96,17100.0,19.3942,19.424,19.3494,19.3693,17100.0
2007-11-12 15:25:00,38.95,39.01,38.55,38.55,18200.0,19.3643,19.3942,19.1655,19.1655,18200.0
2007-11-12 15:30:00,38.54,38.86,38.54,38.83,14000.0,19.1605,19.3196,19.1605,19.3047,14000.0
2007-11-12 15:35:00,38.82,38.82,38.63,38.68,8100.0,19.2997,19.2997,19.2053,19.2301,8100.0
2007-11-12 15:40:00,38.67,38.73,38.54,38.64,8600.0,19.2251,19.255,19.1605,19.2102,8600.0
2007-11-12 15:45:00,38.62,38.62,38.53,38.55,18500.0,19.2003,19.2003,19.1555,19.1655,18500.0
2007-11-12 15:50:00,38.54,38.61,38.51,38.58,15200.0,19.1605,19.1953,19.1456,19.1804,15200.0
2007-11-12 15:55:00,38.56,38.59,38.5,38.51,22900.0,19.1705,19.1854,19.1406,19.1456,22900.0
2007-11-13 09:30:00,38.94,39.34,38.84,39.34,6000.0,19.3594,19.5582,19.3097,19.5582,6000.0
2007-11-13 09:35:00,39.37,39.37,39.07,39.22,4600.0,19.5732,19.5732,19.424,19.4986,4600.0
2007-11-13 09:40:00,39.24,39.44,39.18,39.18,12800.0,19.5085,19.608,19.4787,19.4787,12800.0
2007-11-13 09:45:00,39.18,39.2,39.05,39.09,8800.0,19.4787,19.4886,19.4141,19.434,8800.0
2007-11-13 09:50:00,39.09,39.11,39.0,39.01,15900.0,19.434,19.4439,19.3892,19.3942,15900.0
2007-11-13 09:55:00,39.02,39.42,38.81,39.32,34400.0,19.3992,19.598,19.2947,19.5483,34400.0
2007-11-13 10:00:00,39.33,39.37,39.24,39.29,21500.0,19.5533,19.5732,19.5085,19.5334,21500.0
2007-11-13 10:05:00,39.25,39.45,39.25,39.4,17600.0,19.5135,19.6129,19.5135,19.5881,17600.0
2007-11-13 10:10:00,39.39,39.39,39.18,39.22,11700.0,19.5831,19.5831,19.4787,19.4986,11700.0
2007-11-13 10:15:00,39.22,39.22,38.85,38.91,9900.0,19.4986,19.4986,19.3146,19.3445,9900.0
2007-11-13 10:20:00,38.92,39.0,38.92,39.0,4100.0,19.3494,19.3892,19.3494,19.3892,4100.0
2007-11-13 10:25:00,39.0,39.02,38.93,38.98,5200.0,19.3892,19.3992,19.3544,19.3793,5200.0
2007-11-13 10:30:00,39.02,39.02,38.97,38.98,5500.0,19.3992,19.3992,19.3743,19.3793,5500.0
2007-11-13 10:35:00,39.0,39.01,38.94,39.0,4300.0,19.3892,19.3942,19.3594,19.3892,4300.0
2007-11-13 10:40:00,39.0,39.01,38.96,39.0,7800.0,19.3892,19.3942,19.3693,19.3892,7800.0
2007-11-13 10:45:00,39.0,39.03,38.94,38.97,7700.0,19.3892,19.4041,19.3594,19.3743,7700.0
2007-11-13 10:50:00,38.93,39.2,38.91,39.09,38800.0,19.3544,19.4886,19.3445,19.434,38800.0
2007-11-13 10:55:00,39.09,39.09,38.93,38.97,9200.0,19.434,19.434,19.3544,19.3743,9200.0
2007-11-13 11:00:00,38.97,39.2,38.96,39.09,9600.0,19.3743,19.4886,19.3693,19.434,9600.0
2007-11-13 11:05:00,39.14,39.23,38.93,38.98,20000.0,19.4588,19.5036,19.3544,19.3793,20000.0
2007-11-13 11:10:00,38.97,39.05,38.94,38.99,13500.0,19.3743,19.4141,19.3594,19.3842,13500.0
2007-11-13 11:15:00,38.99,39.01,38.92,39.0,10700.0,19.3842,19.3942,19.3494,19.3892,10700.0
2007-11-13 11:20:00,39.01,39.01,38.94,38.98,6700.0,19.3942,19.3942,19.3594,19.3793,6700.0
2007-11-13 11:25:00,38.97,39.01,38.97,39.01,8600.0,19.3743,19.3942,19.3743,19.3942,8600.0
2007-11-13 11:30:00,39.01,39.06,38.99,39.06,10000.0,19.3942,19.419,19.3842,19.419,10000.0
2007-11-13 11:35:00,39.09,39.25,39.06,39.25,4100.0,19.434,19.5135,19.419,19.5135,4100.0
2007-11-13 11:40:00,39.24,39.26,39.2,39.25,4400.0,19.5085,19.5185,19.4886,19.5135,4400.0
2007-11-13 11:45:00,39.25,39.32,39.2,39.27,7500.0,19.5135,19.5483,19.4886,19.5234,7500.0
2007-11-13 11:50:00,39.31,39.31,39.17,39.22,6000.0,19.5433,19.5433,19.4737,19.4986,6000.0
2007-11-13 11:55:00,39.22,39.24,39.18,39.24,6900.0,19.4986,19.5085,19.4787,19.5085,6900.0
2007-11-13 12:00:00,39.24,39.24,39.1,39.11,6300.0,19.5085,19.5085,19.4389,19.4439,6300.0
2007-11-13 12:05:00,39.12,39.16,39.05,39.1,8600.0,19.4489,19.4688,19.4141,19.4389,8600.0
2007-11-13 12:10:00,39.1,39.21,39.1,39.2,6200.0,19.4389,19.4936,19.4389,19.4886,6200.0
2007-11-13 12:15:00,39.21,39.24,39.17,39.22,7800.0,19.4936,19.5085,19.4737,19.4986,7800.0
2007-11-13 12:20:00,39.27,39.27,39.21,39.21,8600.0,19.5234,19.5234,19.4936,19.4936,8600.0
2007-11-13 12:25:00,39.25,39.26,39.21,39.26,4200.0,19.5135,19.5185,19.4936,19.5185,4200.0
2007-11-13 12:30:00,39.25,39.26,39.2,39.2,7100.0,19.5135,19.5185,19.4886,19.4886,7100.0
2007-11-13 12:35:00,39.2,39.21,39.17,39.21,7100.0,19.4886,19.4936,19.4737,19.4936,7100.0
2007-11-13 12:40:00,39.21,39.25,39.2,39.22,8000.0,19.4936,19.5135,19.4886,19.4986,8000.0
2007-11-13 12:45:00,39.21,39.22,39.11,39.12,11300.0,19.4936,19.4986,19.4439,19.4489,11300.0
2007-11-13 12:50:00,39.11,39.13,39.06,39.06,9600.0,19.4439,19.4538,19.419,19.419,9600.0
2007-11-13 12:55:00,39.07,39.07,38.96,39.01,7700.0,19.424,19.424,19.3693,19.3942,7700.0
2007-11-13 13:00:00,39.0,39.01,38.92,38.94,11500.0,19.3892,19.3942,19.3494,19.3594,11500.0
2007-11-13 13:05:00,38.94,38.98,38.89,38.97,13400.0,19.3594,19.3793,19.3345,19.3743,13400.0
2007-11-13 13:10:00,38.97,39.02,38.96,39.02,5600.0,19.3743,19.3992,19.3693,19.3992,5600.0
2007-11-13 13:15:00,39.02,39.16,39.02,39.15,2800.0,19.3992,19.4688,19.3992,19.4638,2800.0
2007-11-13 13:20:00,39.17,39.22,39.17,39.19,9500.0,19.4737,19.4986,19.4737,19.4837,9500.0
2007-11-13 13:25:00,39.17,39.2,39.07,39.17,9400.0,19.4737,19.4886,19.424,19.4737,9400.0
2007-11-13 13:30:00,39.18,39.2,39.16,39.18,8600.0,19.4787,19.4886,19.4688,19.4787,8600.0
2007-11-13 13:35:00,39.18,39.3,39.17,39.2,21700.0,19.4787,19.5384,19.4737,19.4886,21700.0
2007-11-13 13:40:00,39.21,39.24,39.18,39.19,22600.0,19.4936,19.5085,19.4787,19.4837,22600.0
2007-11-13 13:45:00,39.2,39.4,39.19,39.3,20000.0,19.4886,19.5881,19.4837,19.5384,20000.0
2007-11-13 13:50:00,39.3,39.34,39.25,39.27,11500.0,19.5384,19.5582,19.5135,19.5234,11500.0
2007-11-13 13:55:00,39.26,39.28,39.23,39.25,6000.0,19.5185,19.5284,19.5036,19.5135,6000.0
2007-11-13 14:00:00,39.25,39.27,39.22,39.26,11500.0,19.5135,19.5234,19.4986,19.5185,11500.0
2007-11-13 14:05:00,39.25,39.31,39.24,39.27,15000.0,19.5135,19.5433,19.5085,19.5234,15000.0
2007-11-13 14:10:00,39.3,39.34,39.26,39.27,13600.0,19.5384,19.5582,19.5185,19.5234,13600.0
2007-11-13 14:15:00,39.29,39.39,39.26,39.39,20000.0,19.5334,19.5831,19.5185,19.5831,20000.0
2007-11-13 14:20:00,39.35,39.41,39.28,39.31,20900.0,19.5632,19.593,19.5284,19.5433,20900.0
2007-11-13 14:25:00,39.31,39.35,39.25,39.31,5000.0,19.5433,19.5632,19.5135,19.5433,5000.0
2007-11-13 14:30:00,39.3,39.35,39.25,39.25,11400.0,19.5384,19.5632,19.5135,19.5135,11400.0
2007-11-13 14:35:00,39.3,39.34,39.22,39.23,13500.0,19.5384,19.5582,19.4986,19.5036,13500.0
2007-11-13 14:40:00,39.23,39.24,39.2,39.22,19800.0,19.5036,19.5085,19.4886,19.4986,19800.0
2007-11-13 14:45:00,39.21,39.33,39.11,39.33,40600.0,19.4936,19.5533,19.4439,19.5533,40600.0
2007-11-13 14:50:00,39.32,39.33,39.29,39.33,8800.0,19.5483,19.5533,19.5334,19.5533,8800.0
2007-11-13 14:55:00,39.33,39.36,39.29,39.31,20500.0,19.5533,19.5682,19.5334,19.5433,20500.0
2007-11-13 15:00:00,39.31,39.5,39.31,39.4,19800.0,19.5433,19.6378,19.5433,19.5881,19800.0
2007-11-13 15:05:00,39.41,39.5,39.35,39.37,12200.0,19.593,19.6378,19.5632,19.5732,12200.0
2007-11-13 15:10:00,39.37,39.59,39.37,39.49,9400.0,19.5732,19.6825,19.5732,19.6328,9400.0
2007-11-13 15:15:00,39.49,39.64,39.49,39.64,7800.0,19.6328,19.7074,19.6328,19.7074,7800.0
2007-11-13 15:20:00,39.64,39.7,39.61,39.63,7600.0,19.7074,19.7372,19.6925,19.7024,7600.0
2007-11-13 15:25:00,39.61,39.63,39.47,39.48,14100.0,19.6925,19.7024,19.6229,19.6278,14100.0
2007-11-13 15:30:00,39.48,39.49,39.4,39.42,14600.0,19.6278,19.6328,19.5881,19.598,14600.0
2007-11-13 15:35:00,39.41,39.41,39.23,39.38,51000.0,19.593,19.593,19.5036,19.5781,51000.0
2007-11-13 15:40:00,39.38,39.5,39.33,39.4,47800.0,19.5781,19.6378,19.5533,19.5881,47800.0
2007-11-13 15:45:00,39.41,39.61,39.39,39.61,12000.0,19.593,19.6925,19.5831,19.6925,12000.0
2007-11-13 15:50:00,39.6,39.77,39.6,39.71,23600.0,19.6875,19.772,19.6875,19.7422,23600.0
2007-11-13 15:55:00,39.72,39.84,39.69,39.7,31400.0,19.7472,19.8068,19.7322,19.7372,31400.0
2007-11-14 09:30:00,40.39,40.39,39.87,40.26,4400.0,20.0803,20.0803,19.8217,20.0156,4400.0
2007-11-14 09:35:00,40.47,40.63,40.24,40.47,5600.0,20.12,20.1996,20.0057,20.12,5600.0
2007-11-14 09:40:00,40.51,40.62,40.24,40.47,7800.0,20.1399,20.1946,20.0057,20.12,7800.0
2007-11-14 09:45:00,40.51,40.81,40.51,40.62,7900.0,20.1399,20.2891,20.1399,20.1946,7900.0
2007-11-14 09:50:00,40.68,40.89,40.59,40.59,10600.0,20.2244,20.3288,20.1797,20.1797,10600.0
2007-11-14 09:55:00,40.57,40.59,40.43,40.51,8900.0,20.1697,20.1797,20.1001,20.1399,8900.0
2007-11-14 10:00:00,40.41,40.42,40.29,40.38,7600.0,20.0902,20.0952,20.0305,20.0753,7600.0
2007-11-14 10:05:00,40.36,40.48,40.31,40.34,7200.0,20.0653,20.125,20.0405,20.0554,7200.0
2007-11-14 10:10:00,40.29,40.37,40.17,40.37,6700.0,20.0305,20.0703,19.9709,20.0703,6700.0
2007-11-14 10:15:00,40.35,40.5,40.34,40.43,5500.0,20.0604,20.1349,20.0554,20.1001,5500.0
2007-11-14 10:20:00,40.43,40.47,40.33,40.38,10100.0,20.1001,20.12,20.0504,20.0753,10100.0
2007-11-14 10:25:00,40.36,40.43,40.12,40.12,12300.0,20.0653,20.1001,19.946,19.946,12300.0
2007-11-14 10:30:00,40.08,40.22,39.89,40.17,15100.0,19.9261,19.9957,19.8317,19.9709,15100.0
2007-11-14 10:35:00,40.16,40.21,40.11,40.14,5100.0,19.9659,19.9908,19.9411,19.956,5100.0
2007-11-14 10:40:00,40.12,40.32,40.12,40.3,7200.0,19.946,20.0455,19.946,20.0355,7200.0
2007-11-14 10:45:00,40.3,40.45,40.3,40.32,13400.0,20.0355,20.1101,20.0355,20.0455,13400.0
2007-11-14 10:50:00,40.3,40.31,40.1,40.17,13600.0,20.0355,20.0405,19.9361,19.9709,13600.0
2007-11-14 10:55:00,40.16,40.27,40.13,40.22,6700.0,19.9659,20.0206,19.951,19.9957,6700.0
2007-11-14 11:00:00,40.21,40.21,39.99,40.13,11800.0,19.9908,19.9908,19.8814,19.951,11800.0
2007-11-14 11:05:00,40.11,40.11,39.91,40.05,12200.0,19.9411,19.9411,19.8416,19.9112,12200.0
2007-11-14 11:10:00,40.0,40.15,40.0,40.07,10100.0,19.8864,19.9609,19.8864,19.9212,10100.0
2007-11-14 11:15:00,40.06,40.12,39.98,40.06,2700.0,19.9162,19.946,19.8764,19.9162,2700.0
2007-11-14 11:20:00,40.03,40.1,39.99,39.99,3000.0,19.9013,19.9361,19.8814,19.8814,3000.0
2007-11-14 11:25:00,40.03,40.03,39.88,39.95,4200.0,19.9013,19.9013,19.8267,19.8615,4200.0
2007-11-14 11:30:00,39.91,39.95,39.77,39.82,5600.0,19.8416,19.8615,19.772,19.7969,5600.0
2007-11-14 11:35:00,39.81,39.87,39.74,39.87,8400.0,19.7919,19.8217,19.7571,19.8217,8400.0
2007-11-14 11:40:00,39.82,40.0,39.82,40.0,5600.0,19.7969,19.8864,19.7969,19.8864,5600.0
2007-11-14 11:45:00,39.97,40.06,39.95,40.06,7900.0,19.8715,19.9162,19.8615,19.9162,7900.0
2007-11-14 11:50:00,40.15,40.22,40.09,40.14,11600.0,19.9609,19.9957,19.9311,19.956,11600.0
2007-11-14 11:55:00,40.15,40.2,40.1,40.17,4400.0,19.9609,19.9858,19.9361,19.9709,4400.0
2007-11-14 12:00:00,40.14,40.15,40.1,40.13,3300.0,19.956,19.9609,19.9361,19.951,3300.0
2007-11-14 12:05:00,40.13,40.17,40.09,40.09,4500.0,19.951,19.9709,19.9311,19.9311,4500.0
2007-11-14 12:10:00,40.1,40.25,40.09,40.24,5600.0,19.9361,20.0107,19.9311,20.0057,5600.0
2007-11-14 12:15:00,40.25,40.25,40.15,40.15,2900.0,20.0107,20.0107,19.9609,19.9609,2900.0
2007-11-14 12:20:00,40.15,40.15,40.11,40.12,3100.0,19.9609,19.9609,19.9411,19.946,3100.0
2007-11-14 12:25:00,40.12,40.24,40.11,40.13,8500.0,19.946,20.0057,19.9411,19.951,8500.0
2007-11-14 12:30:00,40.12,40.2,40.12,40.17,3100.0,19.946,19.9858,19.946,19.9709,3100.0
2007-11-14 12:35:00,40.15,40.15,40.1,40.1,3200.0,19.9609,19.9609,19.9361,19.9361,3200.0
2007-11-14 12:40:00,40.1,40.12,40.05,40.07,2300.0,19.9361,19.946,19.9112,19.9212,2300.0
2007-11-14 12:45:00,40.04,40.04,40.0,40.01,1800.0,19.9063,19.9063,19.8864,19.8913,1800.0
2007-11-14 12:50:00,40.0,40.01,39.9,39.98,12200.0,19.8864,19.8913,19.8367,19.8764,12200.0
2007-11-14 12:55:00,39.98,40.13,39.98,40.0,3900.0,19.8764,19.951,19.8764,19.8864,3900.0
2007-11-14 13:00:00,40.02,40.03,39.87,39.87,4600.0,19.8963,19.9013,19.8217,19.8217,4600.0
2007-11-14 13:05:00,39.89,39.94,39.83,39.84,5800.0,19.8317,19.8565,19.8018,19.8068,5800.0
2007-11-14 13:10:00,39.88,39.94,39.8,39.92,3300.0,19.8267,19.8565,19.7869,19.8466,3300.0
2007-11-14 13:15:00,39.89,39.89,39.87,39.88,400.0,19.8317,19.8317,19.8217,19.8267,400.0
2007-11-14 13:20:00,39.88,40.15,39.87,40.15,10300.0,19.8267,19.9609,19.8217,19.9609,10300.0
2007-11-14 13:25:00,40.17,40.17,39.99,40.03,6000.0,19.9709,19.9709,19.8814,19.9013,6000.0
2007-11-14 13:30:00,39.97,39.98,39.89,39.95,7000.0,19.8715,19.8764,19.8317,19.8615,7000.0
2007-11-14 13:35:00,39.92,39.92,39.75,39.76,5200.0,19.8466,19.8466,19.7621,19.767,5200.0
2007-11-14 13:40:00,39.78,39.81,39.71,39.72,7500.0,19.777,19.7919,19.7422,19.7472,7500.0
2007-11-14 13:45:00,39.72,39.73,39.66,39.66,6100.0,19.7472,19.7521,19.7173,19.7173,6100.0
2007-11-14 13:50:00,39.67,39.68,39.54,39.57,4800.0,19.7223,19.7273,19.6577,19.6726,4800.0
2007-11-14 13:55:00,39.56,39.56,39.45,39.45,4600.0,19.6676,19.6676,19.6129,19.6129,4600.0
2007-11-14 14:00:00,39.43,39.43,39.35,39.38,5000.0,19.603,19.603,19.5632,19.5781,5000.0
2007-11-14 14:05:00,39.38,39.6,39.38,39.58,6600.0,19.5781,19.6875,19.5781,19.6776,6600.0
2007-11-14 14:10:00,39.57,39.59,39.52,39.56,2800.0,19.6726,19.6825,19.6477,19.6676,2800.0
2007-11-14 14:15:00,39.6,39.76,39.59,39.71,5500.0,19.6875,19.767,19.6825,19.7422,5500.0
2007-11-14 14:20:00,39.71,39.87,39.71,39.76,6800.0,19.7422,19.8217,19.7422,19.767,6800.0
2007-11-14 14:25:00,39.78,39.87,39.76,39.77,4800.0,19.777,19.8217,19.767,19.772,4800.0
2007-11-14 14:30:00,39.76,39.76,39.66,39.71,2100.0,19.767,19.767,19.7173,19.7422,2100.0
2007-11-14 14:35:00,39.67,39.83,39.67,39.83,4900.0,19.7223,19.8018,19.7223,19.8018,4900.0
2007-11-14 14:40:00,39.77,39.79,39.7,39.75,2800.0,19.772,19.782,19.7372,19.7621,2800.0
2007-11-14 14:45:00,39.77,39.77,39.51,39.55,7600.0,19.772,19.772,19.6428,19.6626,7600.0
2007-11-14 14:50:00,39.56,39.64,39.46,39.51,4800.0,19.6676,19.7074,19.6179,19.6428,4800.0
2007-11-14 14:55:00,39.51,39.53,39.34,39.39,7200.0,19.6428,19.6527,19.5582,19.5831,7200.0
2007-11-14 15:00:00,39.38,39.47,39.31,39.39,7300.0,19.5781,19.6229,19.5433,19.5831,7300.0
2007-11-14 15:05:00,39.44,39.61,39.44,39.56,3500.0,19.608,19.6925,19.608,19.6676,3500.0
2007-11-14 15:10:00,39.56,39.66,39.45,39.58,8800.0,19.6676,19.7173,19.6129,19.6776,8800.0
2007-11-14 15:15:00,39.55,39.57,39.41,39.43,5600.0,19.6626,19.6726,19.593,19.603,5600.0
2007-11-14 15:20:00,39.45,39.82,39.37,39.78,10200.0,19.6129,19.7969,19.5732,19.777,10200.0
2007-11-14 15:25:00,39.78,39.78,39.53,39.54,5800.0,19.777,19.777,19.6527,19.6577,5800.0
2007-11-14 15:30:00,39.53,39.59,39.35,39.49,10500.0,19.6527,19.6825,19.5632,19.6328,10500.0
2007-11-14 15:35:00,39.45,39.45,39.25,39.3,5600.0,19.6129,19.6129,19.5135,19.5384,5600.0
2007-11-14 15:40:00,39.3,39.45,39.1,39.35,13800.0,19.5384,19.6129,19.4389,19.5632,13800.0
2007-11-14 15:45:00,39.37,39.44,39.28,39.37,7100.0,19.5732,19.608,19.5284,19.5732,7100.0
2007-11-14 15:50:00,39.36,39.4,39.26,39.29,8900.0,19.5682,19.5881,19.5185,19.5334,8900.0
2007-11-14 15:55:00,39.3,39.32,39.25,39.31,10200.0,19.5384,19.5483,19.5135,19.5433,10200.0
2007-11-15 09:30:00,39.13,39.28,38.81,39.19,6900.0,19.4538,19.5284,19.2947,19.4837,6900.0
2007-11-15 09:35:00,39.22,39.26,39.0,39.06,11700.0,19.4986,19.5185,19.3892,19.419,11700.0
2007-11-15 09:40:00,39.19,39.26,39.08,39.1,8600.0,19.4837,19.5185,19.429,19.4389,8600.0
2007-11-15 09:45:00,39.08,39.26,39.08,39.11,4800.0,19.429,19.5185,19.429,19.4439,4800.0
2007-11-15 09:50:00,39.12,39.18,38.99,38.99,4100.0,19.4489,19.4787,19.3842,19.3842,4100.0
2007-11-15 09:55:00,38.92,38.92,38.64,38.69,6200.0,19.3494,19.3494,19.2102,19.2351,6200.0
2007-11-15 10:00:00,38.69,38.72,38.67,38.7,4200.0,19.2351,19.25,19.2251,19.2401,4200.0
2007-11-15 10:05:00,38.7,38.76,38.62,38.65,9300.0,19.2401,19.2699,19.2003,19.2152,9300.0
2007-11-15 10:10:00,38.65,38.92,38.59,38.92,15700.0,19.2152,19.3494,19.1854,19.3494,15700.0
2007-11-15 10:15:00,38.91,39.06,38.85,39.06,11000.0,19.3445,19.419,19.3146,19.419,11000.0
2007-11-15 10:20:00,39.07,39.09,38.99,39.02,8800.0,19.424,19.434,19.3842,19.3992,8800.0
2007-11-15 10:25:00,39.06,39.19,39.06,39.16,4300.0,19.419,19.4837,19.419,19.4688,4300.0
2007-11-15 10:30:00,39.15,39.23,39.07,39.21,9800.0,19.4638,19.5036,19.424,19.4936,9800.0
2007-11-15 10:35:00,39.21,39.42,39.19,39.38,9500.0,19.4936,19.598,19.4837,19.5781,9500.0
2007-11-15 10:40:00,39.4,39.4,39.31,39.31,2800.0,19.5881,19.5881,19.5433,19.5433,2800.0
2007-11-15 10:45:00,39.31,39.31,39.23,39.3,1700.0,19.5433,19.5433,19.5036,19.5384,1700.0
2007-11-15 10:50:00,39.3,39.3,39.25,39.29,1800.0,19.5384,19.5384,19.5135,19.5334,1800.0
2007-11-15 10:55:00,39.26,39.3,39.16,39.17,3000.0,19.5185,19.5384,19.4688,19.4737,3000.0
2007-11-15 11:00:00,39.18,39.18,39.06,39.1,8600.0,19.4787,19.4787,19.419,19.4389,8600.0
2007-11-15 11:05:00,39.16,39.3,39.1,39.29,3800.0,19.4688,19.5384,19.4389,19.5334,3800.0
2007-11-15 11:10:00,39.31,39.35,39.28,39.28,1700.0,19.5433,19.5632,19.5284,19.5284,1700.0
2007-11-15 11:15:00,39.29,39.34,39.29,39.32,1600.0,19.5334,19.5582,19.5334,19.5483,1600.0
2007-11-15 11:20:00,39.29,39.38,39.29,39.37,6800.0,19.5334,19.5781,19.5334,19.5732,6800.0
2007-11-15 11:25:00,39.32,39.42,39.32,39.36,3500.0,19.5483,19.598,19.5483,19.5682,3500.0
2007-11-15 11:30:00,39.33,39.4,39.22,39.26,9100.0,19.5533,19.5881,19.4986,19.5185,9100.0
2007-11-15 11:35:00,39.28,39.35,39.28,39.35,2600.0,19.5284,19.5632,19.5284,19.5632,2600.0
2007-11-15 11:40:00,39.35,39.39,39.35,39.39,1200.0,19.5632,19.5831,19.5632,19.5831,1200.0
2007-11-15 11:45:00,39.41,39.42,39.39,39.39,1800.0,19.593,19.598,19.5831,19.5831,1800.0
2007-11-15 11:50:00,39.42,39.44,39.36,39.42,3300.0,19.598,19.608,19.5682,19.598,3300.0
2007-11-15 11:55:00,39.46,39.49,39.43,39.47,1600.0,19.6179,19.6328,19.603,19.6229,1600.0
2007-11-15 12:00:00,39.5,39.57,39.49,39.53,5000.0,19.6378,19.6726,19.6328,19.6527,5000.0
2007-11-15 12:05:00,39.57,39.57,39.42,39.42,3500.0,19.6726,19.6726,19.598,19.598,3500.0
2007-11-15 12:10:00,39.45,39.45,39.27,39.27,1800.0,19.6129,19.6129,19.5234,19.5234,1800.0
2007-11-15 12:15:00,39.27,39.33,39.19,39.2,1900.0,19.5234,19.5533,19.4837,19.4886,1900.0
2007-11-15 12:20:00,39.18,39.18,39.08,39.13,2400.0,19.4787,19.4787,19.429,19.4538,2400.0
2007-11-15 12:25:00,39.11,39.15,39.01,39.01,4200.0,19.4439,19.4638,19.3942,19.3942,4200.0
2007-11-15 12:30:00,39.05,39.05,38.92,38.98,2800.0,19.4141,19.4141,19.3494,19.3793,2800.0
2007-11-15 12:35:00,38.99,39.01,38.98,38.98,1000.0,19.3842,19.3942,19.3793,19.3793,1000.0
2007-11-15 12:40:00,38.99,38.99,38.88,38.88,3800.0,19.3842,19.3842,19.3295,19.3295,3800.0
2007-11-15 12:45:00,38.81,38.88,38.81,38.84,1200.0,19.2947,19.3295,19.2947,19.3097,1200.0
2007-11-15 12:50:00,38.85,38.98,38.85,38.96,3000.0,19.3146,19.3793,19.3146,19.3693,3000.0
2007-11-15 12:55:00,39.02,39.06,39.02,39.06,600.0,19.3992,19.419,19.3992,19.419,600.0
2007-11-15 13:00:00,39.03,39.17,39.03,39.17,1600.0,19.4041,19.4737,19.4041,19.4737,1600.0
2007-11-15 13:05:00,39.18,39.2,39.18,39.18,1700.0,19.4787,19.4886,19.4787,19.4787,1700.0
2007-11-15 13:10:00,39.17,39.25,39.17,39.25,1400.0,19.4737,19.5135,19.4737,19.5135,1400.0
2007-11-15 13:15:00,39.2,39.21,39.15,39.15,1900.0,19.4886,19.4936,19.4638,19.4638,1900.0
2007-11-15 13:20:00,39.14,39.14,39.03,39.06,2500.0,19.4588,19.4588,19.4041,19.419,2500.0
2007-11-15 13:25:00,39.08,39.16,39.04,39.12,2100.0,19.429,19.4688,19.4091,19.4489,2100.0
2007-11-15 13:30:00,39.11,39.21,39.11,39.21,1400.0,19.4439,19.4936,19.4439,19.4936,1400.0
2007-11-15 13:35:00,39.2,39.22,39.16,39.19,2100.0,19.4886,19.4986,19.4688,19.4837,2100.0
2007-11-15 13:40:00,39.19,39.19,39.1,39.15,1200.0,19.4837,19.4837,19.4389,19.4638,1200.0
2007-11-15 13:45:00,39.19,39.34,39.19,39.33,1900.0,19.4837,19.5582,19.4837,19.5533,1900.0
2007-11-15 13:50:00,39.31,39.31,39.15,39.18,4500.0,19.5433,19.5433,19.4638,19.4787,4500.0
2007-11-15 13:55:00,39.14,39.14,39.02,39.06,2100.0,19.4588,19.4588,19.3992,19.419,2100.0
2007-11-15 14:00:00,39.06,39.06,38.84,38.99,4900.0,19.419,19.419,19.3097,19.3842,4900.0
2007-11-15 14:05:00,38.99,39.0,38.84,38.95,4300.0,19.3842,19.3892,19.3097,19.3643,4300.0
2007-11-15 14:10:00,38.96,38.96,38.76,38.83,4600.0,19.3693,19.3693,19.2699,19.3047,4600.0
2007-11-15 14:15:00,38.81,38.91,38.81,38.87,2700.0,19.2947,19.3445,19.2947,19.3246,2700.0
2007-11-15 14:20:00,38.87,39.03,38.87,38.97,3000.0,19.3246,19.4041,19.3246,19.3743,3000.0
2007-11-15 14:25:00,38.98,39.09,38.98,39.03,2400.0,19.3793,19.434,19.3793,19.4041,2400.0
2007-11-15 14:30:00,39.03,39.08,39.01,39.08,3200.0,19.4041,19.429,19.3942,19.429,3200.0
2007-11-15 14:35:00,39.07,39.11,38.97,38.97,2800.0,19.424,19.4439,19.3743,19.3743,2800.0
2007-11-15 14:40:00,38.95,38.95,38.74,38.8,3900.0,19.3643,19.3643,19.2599,19.2898,3900.0
2007-11-15 14:45:00,38.79,38.83,38.78,38.83,2000.0,19.2848,19.3047,19.2798,19.3047,2000.0
2007-11-15 14:50:00,38.83,38.83,38.75,38.75,3700.0,19.3047,19.3047,19.2649,19.2649,3700.0
2007-11-15 14:55:00,38.75,38.77,38.58,38.58,7300.0,19.2649,19.2749,19.1804,19.1804,7300.0
2007-11-15 15:00:00,38.61,38.65,38.56,38.61,6200.0,19.1953,19.2152,19.1705,19.1953,6200.0
2007-11-15 15:05:00,38.6,38.67,38.55,38.67,7500.0,19.1903,19.2251,19.1655,19.2251,7500.0
2007-11-15 15:10:00,38.67,38.7,38.6,38.69,4600.0,19.2251,19.2401,19.1903,19.2351,4600.0
2007-11-15 15:15:00,38.7,38.96,38.7,38.94,7500.0,19.2401,19.3693,19.2401,19.3594,7500.0
2007-11-15 15:20:00,38.92,39.18,38.92,39.14,11000.0,19.3494,19.4787,19.3494,19.4588,11000.0
2007-11-15 15:25:00,39.14,39.25,39.11,39.21,14100.0,19.4588,19.5135,19.4439,19.4936,14100.0
2007-11-15 15:30:00,39.17,39.17,38.91,38.91,9200.0,19.4737,19.4737,19.3445,19.3445,9200.0
2007-11-15 15:35:00,38.88,38.99,38.85,38.85,11700.0,19.3295,19.3842,19.3146,19.3146,11700.0
2007-11-15 15:40:00,38.85,39.25,38.83,39.25,18100.0,19.3146,19.5135,19.3047,19.5135,18100.0
2007-11-15 15:45:00,39.27,39.55,39.19,39.5,34000.0,19.5234,19.6626,19.4837,19.6378,34000.0
2007-11-15 15:50:00,39.47,39.52,39.3,39.46,24200.0,19.6229,19.6477,19.5384,19.6179,24200.0
2007-11-15 15:55:00,39.49,39.67,39.46,39.62,31100.0,19.6328,19.7223,19.6179,19.6974,31100.0
2007-11-16 09:30:00,39.76,39.97,39.66,39.66,31700.0,19.767,19.8715,19.7173,19.7173,31700.0
2007-11-16 09:35:00,39.35,39.41,38.99,38.99,7500.0,19.5632,19.593,19.3842,19.3842,7500.0
2007-11-16 09:40:00,38.89,38.97,38.79,38.81,10100.0,19.3345,19.3743,19.2848,19.2947,10100.0
2007-11-16 09:45:00,38.87,38.87,38.54,38.69,19700.0,19.3246,19.3246,19.1605,19.2351,19700.0
2007-11-16 09:50:00,38.66,38.8,38.66,38.75,12700.0,19.2202,19.2898,19.2202,19.2649,12700.0
2007-11-16 09:55:00,38.77,38.88,38.74,38.75,6800.0,19.2749,19.3295,19.2599,19.2649,6800.0
2007-11-16 10:00:00,38.64,38.69,38.54,38.64,23100.0,19.2102,19.2351,19.1605,19.2102,23100.0
2007-11-16 10:05:00,38.6,38.63,38.54,38.6,11200.0,19.1903,19.2053,19.1605,19.1903,11200.0
2007-11-16 10:10:00,38.63,38.7,38.55,38.66,6800.0,19.2053,19.2401,19.1655,19.2202,6800.0
2007-11-16 10:15:00,38.64,38.77,38.61,38.71,4200.0,19.2102,19.2749,19.1953,19.245,4200.0
2007-11-16 10:20:00,38.72,38.72,38.54,38.55,14700.0,19.25,19.25,19.1605,19.1655,14700.0
2007-11-16 10:25:00,38.55,38.59,38.45,38.45,14200.0,19.1655,19.1854,19.1158,19.1158,14200.0
2007-11-16 10:30:00,38.44,38.52,38.44,38.49,10200.0,19.1108,19.1506,19.1108,19.1357,10200.0
2007-11-16 10:35:00,38.47,38.49,38.35,38.4,20600.0,19.1257,19.1357,19.0661,19.0909,20600.0
2007-11-16 10:40:00,38.42,38.48,38.4,38.42,15300.0,19.1009,19.1307,19.0909,19.1009,15300.0
2007-11-16 10:45:00,38.4,38.62,38.4,38.62,14600.0,19.0909,19.2003,19.0909,19.2003,14600.0
2007-11-16 10:50:00,38.62,38.7,38.6,38.61,6400.0,19.2003,19.2401,19.1903,19.1953,6400.0
2007-11-16 10:55:00,38.6,38.68,38.59,38.61,4000.0,19.1903,19.2301,19.1854,19.1953,4000.0
2007-11-16 11:00:00,38.61,38.89,38.6,38.85,9100.0,19.1953,19.3345,19.1903,19.3146,9100.0
2007-11-16 11:05:00,38.87,38.91,38.78,38.83,4500.0,19.3246,19.3445,19.2798,19.3047,4500.0
2007-11-16 11:10:00,38.81,38.87,38.79,38.84,1800.0,19.2947,19.3246,19.2848,19.3097,1800.0
2007-11-16 11:15:00,38.83,38.94,38.83,38.85,6100.0,19.3047,19.3594,19.3047,19.3146,6100.0
2007-11-16 11:20:00,38.85,38.88,38.75,38.78,2800.0,19.3146,19.3295,19.2649,19.2798,2800.0
2007-11-16 11:25:00,38.78,38.78,38.67,38.73,7900.0,19.2798,19.2798,19.2251,19.255,7900.0
2007-11-16 11:30:00,38.7,38.74,38.7,38.74,8200.0,19.2401,19.2599,19.2401,19.2599,8200.0
2007-11-16 11:35:00,38.75,38.89,38.75,38.85,2900.0,19.2649,19.3345,19.2649,19.3146,2900.0
2007-11-16 11:40:00,38.86,38.95,38.85,38.88,2700.0,19.3196,19.3643,19.3146,19.3295,2700.0
2007-11-16 11:45:00,38.84,39.0,38.83,38.98,3400.0,19.3097,19.3892,19.3047,19.3793,3400.0
2007-11-16 11:50:00,39.05,39.3,39.03,39.21,8100.0,19.4141,19.5384,19.4041,19.4936,8100.0
2007-11-16 11:55:00,39.21,39.21,39.11,39.11,3200.0,19.4936,19.4936,19.4439,19.4439,3200.0
2007-11-16 12:00:00,39.1,39.22,39.1,39.21,2100.0,19.4389,19.4986,19.4389,19.4936,2100.0
2007-11-16 12:05:00,39.2,39.43,39.17,39.32,10000.0,19.4886,19.603,19.4737,19.5483,10000.0
2007-11-16 12:10:00,39.34,39.44,39.33,39.42,10400.0,19.5582,19.608,19.5533,19.598,10400.0
2007-11-16 12:15:00,39.41,39.53,39.39,39.46,12600.0,19.593,19.6527,19.5831,19.6179,12600.0
2007-11-16 12:20:00,39.46,39.46,39.35,39.39,4400.0,19.6179,19.6179,19.5632,19.5831,4400.0
2007-11-16 12:25:00,39.39,39.39,39.3,39.31,3100.0,19.5831,19.5831,19.5384,19.5433,3100.0
2007-11-16 12:30:00,39.32,39.35,39.27,39.35,4900.0,19.5483,19.5632,19.5234,19.5632,4900.0
2007-11-16 12:35:00,39.35,39.39,39.26,39.26,6900.0,19.5632,19.5831,19.5185,19.5185,6900.0
2007-11-16 12:40:00,39.3,39.35,39.27,39.33,3600.0,19.5384,19.5632,19.5234,19.5533,3600.0
2007-11-16 12:45:00,39.3,39.34,39.18,39.28,8700.0,19.5384,19.5582,19.4787,19.5284,8700.0
2007-11-16 12:50:00,39.29,39.34,39.26,39.29,4900.0,19.5334,19.5582,19.5185,19.5334,4900.0
2007-11-16 12:55:00,39.24,39.24,39.06,39.07,9100.0,19.5085,19.5085,19.419,19.424,9100.0
2007-11-16 13:00:00,39.05,39.14,38.92,39.0,7900.0,19.4141,19.4588,19.3494,19.3892,7900.0
2007-11-16 13:05:00,38.99,39.03,38.99,39.01,4000.0,19.3842,19.4041,19.3842,19.3942,4000.0
2007-11-16 13:10:00,39.0,39.01,38.86,38.93,6600.0,19.3892,19.3942,19.3196,19.3544,6600.0
2007-11-16 13:15:00,38.97,39.22,38.96,39.18,8300.0,19.3743,19.4986,19.3693,19.4787,8300.0
2007-11-16 13:20:00,39.16,39.2,38.99,38.99,3300.0,19.4688,19.4886,19.3842,19.3842,3300.0
2007-11-16 13:25:00,39.03,39.03,38.87,38.95,4100.0,19.4041,19.4041,19.3246,19.3643,4100.0
2007-11-16 13:30:00,38.95,39.19,38.95,39.12,8600.0,19.3643,19.4837,19.3643,19.4489,8600.0
2007-11-16 13:35:00,39.14,39.17,39.03,39.09,5300.0,19.4588,19.4737,19.4041,19.434,5300.0
2007-11-16 13:40:00,39.06,39.31,39.05,39.27,8200.0,19.419,19.5433,19.4141,19.5234,8200.0
2007-11-16 13:45:00,39.27,39.35,39.27,39.29,5800.0,19.5234,19.5632,19.5234,19.5334,5800.0
2007-11-16 13:50:00,39.29,39.29,39.19,39.19,3900.0,19.5334,19.5334,19.4837,19.4837,3900.0
2007-11-16 13:55:00,39.16,39.24,39.11,39.23,7300.0,19.4688,19.5085,19.4439,19.5036,7300.0
2007-11-16 14:00:00,39.23,39.23,39.01,39.07,16300.0,19.5036,19.5036,19.3942,19.424,16300.0
2007-11-16 14:05:00,39.08,39.08,38.82,38.85,6400.0,19.429,19.429,19.2997,19.3146,6400.0
2007-11-16 14:10:00,38.85,38.95,38.8,38.81,7600.0,19.3146,19.3643,19.2898,19.2947,7600.0
2007-11-16 14:15:00,38.87,38.89,38.75,38.78,13500.0,19.3246,19.3345,19.2649,19.2798,13500.0
2007-11-16 14:20:00,38.77,38.82,38.7,38.7,5400.0,19.2749,19.2997,19.2401,19.2401,5400.0
2007-11-16 14:25:00,38.73,39.03,38.7,38.99,22800.0,19.255,19.4041,19.2401,19.3842,22800.0
2007-11-16 14:30:00,38.94,39.02,38.81,38.86,13900.0,19.3594,19.3992,19.2947,19.3196,13900.0
2007-11-16 14:35:00,38.88,38.89,38.8,38.85,18200.0,19.3295,19.3345,19.2898,19.3146,18200.0
2007-11-16 14:40:00,38.83,38.94,38.8,38.85,10500.0,19.3047,19.3594,19.2898,19.3146,10500.0
2007-11-16 14:45:00,38.87,39.02,38.85,39.0,11700.0,19.3246,19.3992,19.3146,19.3892,11700.0
2007-11-16 14:50:00,39.01,39.04,38.91,38.99,12600.0,19.3942,19.4091,19.3445,19.3842,12600.0
2007-11-16 14:55:00,39.0,39.1,38.91,39.1,15600.0,19.3892,19.4389,19.3445,19.4389,15600.0
2007-11-16 15:00:00,39.1,39.22,38.95,38.95,11000.0,19.4389,19.4986,19.3643,19.3643,11000.0
2007-11-16 15:05:00,38.98,39.16,38.94,39.01,8300.0,19.3793,19.4688,19.3594,19.3942,8300.0
2007-11-16 15:10:00,39.01,39.12,38.94,39.01,6000.0,19.3942,19.4489,19.3594,19.3942,6000.0
2007-11-16 15:15:00,39.0,39.16,38.98,39.12,11900.0,19.3892,19.4688,19.3793,19.4489,11900.0
2007-11-16 15:20:00,39.1,39.12,39.01,39.05,4500.0,19.4389,19.4489,19.3942,19.4141,4500.0
2007-11-16 15:25:00,39.05,39.19,38.96,39.07,8600.0,19.4141,19.4837,19.3693,19.424,8600.0
2007-11-16 15:30:00,39.06,39.16,38.96,39.04,10500.0,19.419,19.4688,19.3693,19.4091,10500.0
2007-11-16 15:35:00,39.05,39.08,39.0,39.04,13100.0,19.4141,19.429,19.3892,19.4091,13100.0
2007-11-16 15:40:00,39.07,39.29,39.06,39.19,17900.0,19.424,19.5334,19.419,19.4837,17900.0
2007-11-16 15:45:00,39.19,39.3,39.03,39.28,16400.0,19.4837,19.5384,19.4041,19.5284,16400.0
2007-11-16 15:50:00,39.3,39.49,39.27,39.39,18200.0,19.5384,19.6328,19.5234,19.5831,18200.0
2007-11-16 15:55:00,39.41,39.45,39.22,39.3,23400.0,19.593,19.6129,19.4986,19.5384,23400.0
2007-11-19 09:30:00,38.9,38.9,38.71,38.8,7600.0,19.3395,19.3395,19.245,19.2898,7600.0
2007-11-19 09:35:00,38.8,38.8,38.54,38.6,11100.0,19.2898,19.2898,19.1605,19.1903,11100.0
2007-11-19 09:40:00,38.54,38.79,38.54,38.69,12100.0,19.1605,19.2848,19.1605,19.2351,12100.0
2007-11-19 09:45:00,38.68,38.77,38.63,38.75,3000.0,19.2301,19.2749,19.2053,19.2649,3000.0
2007-11-19 09:50:00,38.77,38.9,38.77,38.85,3400.0,19.2749,19.3395,19.2749,19.3146,3400.0
2007-11-19 09:55:00,38.84,38.9,38.62,38.76,32600.0,19.3097,19.3395,19.2003,19.2699,32600.0
2007-11-19 10:00:00,38.76,38.84,38.74,38.82,6400.0,19.2699,19.3097,19.2599,19.2997,6400.0
2007-11-19 10:05:00,38.82,38.83,38.68,38.8,6200.0,19.2997,19.3047,19.2301,19.2898,6200.0
2007-11-19 10:10:00,38.79,38.82,38.68,38.8,3200.0,19.2848,19.2997,19.2301,19.2898,3200.0
2007-11-19 10:15:00,38.8,38.88,38.66,38.88,3800.0,19.2898,19.3295,19.2202,19.3295,3800.0
2007-11-19 10:20:00,38.84,39.07,38.8,38.93,9200.0,19.3097,19.424,19.2898,19.3544,9200.0
2007-11-19 10:25:00,38.92,39.15,38.82,39.1,8800.0,19.3494,19.4638,19.2997,19.4389,8800.0
2007-11-19 10:30:00,39.1,39.14,38.84,38.9,3600.0,19.4389,19.4588,19.3097,19.3395,3600.0
2007-11-19 10:35:00,38.91,39.19,38.82,39.03,12800.0,19.3445,19.4837,19.2997,19.4041,12800.0
2007-11-19 10:40:00,39.0,39.29,38.98,39.01,15400.0,19.3892,19.5334,19.3793,19.3942,15400.0
2007-11-19 10:45:00,39.0,39.06,38.99,39.06,3000.0,19.3892,19.419,19.3842,19.419,3000.0
2007-11-19 10:50:00,39.05,39.06,39.0,39.06,2200.0,19.4141,19.419,19.3892,19.419,2200.0
2007-11-19 10:55:00,39.06,39.09,38.95,39.05,5900.0,19.419,19.434,19.3643,19.4141,5900.0
2007-11-19 11:00:00,39.04,39.08,39.03,39.06,78400.0,19.4091,19.429,19.4041,19.419,78400.0
2007-11-19 11:05:00,39.06,39.08,38.98,39.0,6300.0,19.419,19.429,19.3793,19.3892,6300.0
2007-11-19 11:10:00,38.96,39.02,38.88,38.94,3000.0,19.3693,19.3992,19.3295,19.3594,3000.0
2007-11-19 11:15:00,38.92,39.08,38.89,39.06,8500.0,19.3494,19.429,19.3345,19.419,8500.0
2007-11-19 11:20:00,39.04,39.04,38.97,38.98,4100.0,19.4091,19.4091,19.3743,19.3793,4100.0
2007-11-19 11:25:00,38.96,39.0,38.86,38.86,3800.0,19.3693,19.3892,19.3196,19.3196,3800.0
2007-11-19 11:30:00,38.86,38.97,38.86,38.94,3400.0,19.3196,19.3743,19.3196,19.3594,3400.0
2007-11-19 11:35:00,38.97,39.11,38.81,39.05,15500.0,19.3743,19.4439,19.2947,19.4141,15500.0
2007-11-19 11:40:00,39.08,39.09,38.94,38.94,5100.0,19.429,19.434,19.3594,19.3594,5100.0
2007-11-19 11:45:00,38.96,39.2,38.85,39.09,13500.0,19.3693,19.4886,19.3146,19.434,13500.0
2007-11-19 11:50:00,39.1,39.1,38.95,38.95,4200.0,19.4389,19.4389,19.3643,19.3643,4200.0
2007-11-19 11:55:00,38.95,38.96,38.82,38.84,4100.0,19.3643,19.3693,19.2997,19.3097,4100.0
2007-11-19 12:00:00,38.84,39.02,38.84,39.0,16900.0,19.3097,19.3992,19.3097,19.3892,16900.0
2007-11-19 12:05:00,39.01,39.02,38.98,39.01,6300.0,19.3942,19.3992,19.3793,19.3942,6300.0
2007-11-19 12:10:00,39.02,39.02,39.0,39.0,6200.0,19.3992,19.3992,19.3892,19.3892,6200.0
2007-11-19 12:15:00,39.01,39.05,39.0,39.0,13100.0,19.3942,19.4141,19.3892,19.3892,13100.0
2007-11-19 12:20:00,39.01,39.17,38.98,39.15,14800.0,19.3942,19.4737,19.3793,19.4638,14800.0
2007-11-19 12:25:00,39.14,39.16,39.0,39.0,5000.0,19.4588,19.4688,19.3892,19.3892,5000.0
2007-11-19 12:30:00,39.0,39.13,38.95,39.0,12900.0,19.3892,19.4538,19.3643,19.3892,12900.0
2007-11-19 12:35:00,39.01,39.03,39.0,39.0,4400.0,19.3942,19.4041,19.3892,19.3892,4400.0
2007-11-19 12:40:00,39.01,39.1,39.0,39.08,4100.0,19.3942,19.4389,19.3892,19.429,4100.0
2007-11-19 12:45:00,39.09,39.09,39.0,39.03,3100.0,19.434,19.434,19.3892,19.4041,3100.0
2007-11-19 12:50:00,39.03,39.03,38.82,38.82,4400.0,19.4041,19.4041,19.2997,19.2997,4400.0
2007-11-19 12:55:00,38.85,38.89,38.84,38.88,8500.0,19.3146,19.3345,19.3097,19.3295,8500.0
2007-11-19 13:00:00,38.87,38.93,38.83,38.83,2200.0,19.3246,19.3544,19.3047,19.3047,2200.0
2007-11-19 13:05:00,38.83,39.03,38.8,38.91,8800.0,19.3047,19.4041,19.2898,19.3445,8800.0
2007-11-19 13:10:00,38.91,39.09,38.86,38.9,10000.0,19.3445,19.434,19.3196,19.3395,10000.0
2007-11-19 13:15:00,38.9,39.14,38.87,38.96,12600.0,19.3395,19.4588,19.3246,19.3693,12600.0
2007-11-19 13:20:00,38.94,39.01,38.87,39.01,33200.0,19.3594,19.3942,19.3246,19.3942,33200.0
2007-11-19 13:25:00,39.0,39.0,38.9,38.99,20500.0,19.3892,19.3892,19.3395,19.3842,20500.0
2007-11-19 13:30:00,38.95,39.0,38.89,38.93,4500.0,19.3643,19.3892,19.3345,19.3544,4500.0
2007-11-19 13:35:00,38.92,39.12,38.9,38.95,20700.0,19.3494,19.4489,19.3395,19.3643,20700.0
2007-11-19 13:40:00,38.98,38.98,38.91,38.91,4000.0,19.3793,19.3793,19.3445,19.3445,4000.0
2007-11-19 13:45:00,38.9,39.33,38.89,38.98,48700.0,19.3395,19.5533,19.3345,19.3793,48700.0
2007-11-19 13:50:00,38.97,38.99,38.94,38.94,2900.0,19.3743,19.3842,19.3594,19.3594,2900.0
2007-11-19 13:55:00,38.9,39.04,38.77,38.77,20200.0,19.3395,19.4091,19.2749,19.2749,20200.0
2007-11-19 14:00:00,38.75,39.0,38.75,38.94,5700.0,19.2649,19.3892,19.2649,19.3594,5700.0
2007-11-19 14:05:00,38.93,38.93,38.86,38.92,4300.0,19.3544,19.3544,19.3196,19.3494,4300.0
2007-11-19 14:10:00,38.92,39.05,38.75,38.81,21600.0,19.3494,19.4141,19.2649,19.2947,21600.0
2007-11-19 14:15:00,38.8,39.34,38.77,39.03,36400.0,19.2898,19.5582,19.2749,19.4041,36400.0
2007-11-19 14:20:00,39.03,39.1,38.88,38.97,21200.0,19.4041,19.4389,19.3295,19.3743,21200.0
2007-11-19 14:25:00,38.94,39.13,38.93,39.0,13500.0,19.3594,19.4538,19.3544,19.3892,13500.0
2007-11-19 14:30:00,39.0,39.04,38.8,38.8,4900.0,19.3892,19.4091,19.2898,19.2898,4900.0
2007-11-19 14:35:00,38.85,39.06,38.85,38.99,12000.0,19.3146,19.419,19.3146,19.3842,12000.0
2007-11-19 14:40:00,38.99,39.12,38.98,39.08,8900.0,19.3842,19.4489,19.3793,19.429,8900.0
2007-11-19 14:45:00,39.04,39.04,38.88,38.99,3800.0,19.4091,19.4091,19.3295,19.3842,3800.0
2007-11-19 14:50:00,38.96,38.99,38.81,38.94,34000.0,19.3693,19.3842,19.2947,19.3594,34000.0
2007-11-19 14:55:00,38.96,39.0,38.94,38.99,4300.0,19.3693,19.3892,19.3594,19.3842,4300.0
2007-11-19 15:00:00,38.97,38.98,38.84,38.91,12300.0,19.3743,19.3793,19.3097,19.3445,12300.0
2007-11-19 15:05:00,38.91,39.01,38.91,38.95,6600.0,19.3445,19.3942,19.3445,19.3643,6600.0
2007-11-19 15:10:00,38.94,39.07,38.91,39.03,5700.0,19.3594,19.424,19.3445,19.4041,5700.0
2007-11-19 15:15:00,39.03,39.14,38.99,39.06,5600.0,19.4041,19.4588,19.3842,19.419,5600.0
2007-11-19 15:20:00,39.08,39.3,39.06,39.24,8500.0,19.429,19.5384,19.419,19.5085,8500.0
2007-11-19 15:25:00,39.23,39.23,39.1,39.11,8100.0,19.5036,19.5036,19.4389,19.4439,8100.0
2007-11-19 15:30:00,39.13,39.15,38.89,38.93,10500.0,19.4538,19.4638,19.3345,19.3544,10500.0
2007-11-19 15:35:00,38.94,39.11,38.94,39.02,8000.0,19.3594,19.4439,19.3594,19.3992,8000.0
2007-11-19 15:40:00,39.03,39.07,38.96,39.01,14100.0,19.4041,19.424,19.3693,19.3942,14100.0
2007-11-19 15:45:00,39.01,39.08,38.97,39.04,11700.0,19.3942,19.429,19.3743,19.4091,11700.0
2007-11-19 15:50:00,39.02,39.19,39.01,39.05,17600.0,19.3992,19.4837,19.3942,19.4141,17600.0
2007-11-19 15:55:00,39.01,39.06,38.91,38.91,25800.0,19.3942,19.419,19.3445,19.3445,25800.0
2007-11-20 09:30:00,39.0,39.0,38.54,38.55,9800.0,19.3892,19.3892,19.1605,19.1655,9800.0
2007-11-20 09:35:00,38.55,38.68,38.49,38.68,13200.0,19.1655,19.2301,19.1357,19.2301,13200.0
2007-11-20 09:40:00,38.55,38.78,38.5,38.65,11200.0,19.1655,19.2798,19.1406,19.2152,11200.0
2007-11-20 09:45:00,38.65,38.87,38.58,38.87,8600.0,19.2152,19.3246,19.1804,19.3246,8600.0
2007-11-20 09:50:00,38.83,39.17,38.83,39.14,8600.0,19.3047,19.4737,19.3047,19.4588,8600.0
2007-11-20 09:55:00,39.14,39.38,39.08,39.14,12500.0,19.4588,19.5781,19.429,19.4588,12500.0
2007-11-20 10:00:00,39.14,39.14,39.09,39.13,5400.0,19.4588,19.4588,19.434,19.4538,5400.0
2007-11-20 10:05:00,39.13,39.28,39.1,39.2,7600.0,19.4538,19.5284,19.4389,19.4886,7600.0
2007-11-20 10:10:00,39.19,39.19,39.11,39.17,4600.0,19.4837,19.4837,19.4439,19.4737,4600.0
2007-11-20 10:15:00,39.13,39.17,39.11,39.13,2300.0,19.4538,19.4737,19.4439,19.4538,2300.0
2007-11-20 10:20:00,39.13,39.13,38.94,38.94,6300.0,19.4538,19.4538,19.3594,19.3594,6300.0
2007-11-20 10:25:00,38.94,38.94,38.8,38.88,5200.0,19.3594,19.3594,19.2898,19.3295,5200.0
2007-11-20 10:30:00,38.88,38.9,38.75,38.84,5300.0,19.3295,19.3395,19.2649,19.3097,5300.0
2007-11-20 10:35:00,38.87,38.98,38.8,38.93,9000.0,19.3246,19.3793,19.2898,19.3544,9000.0
2007-11-20 10:40:00,38.93,38.96,38.91,38.95,3700.0,19.3544,19.3693,19.3445,19.3643,3700.0
2007-11-20 10:45:00,38.94,39.0,38.92,39.0,5000.0,19.3594,19.3892,19.3494,19.3892,5000.0
2007-11-20 10:50:00,38.97,38.97,38.83,38.83,2300.0,19.3743,19.3743,19.3047,19.3047,2300.0
2007-11-20 10:55:00,38.89,38.89,38.72,38.8,7200.0,19.3345,19.3345,19.25,19.2898,7200.0
2007-11-20 11:00:00,38.79,38.92,38.65,38.9,7800.0,19.2848,19.3494,19.2152,19.3395,7800.0
2007-11-20 11:05:00,38.9,38.95,38.75,38.81,6300.0,19.3395,19.3643,19.2649,19.2947,6300.0
2007-11-20 11:10:00,38.77,38.82,38.7,38.72,4100.0,19.2749,19.2997,19.2401,19.25,4100.0
2007-11-20 11:15:00,38.71,38.76,38.69,38.73,5500.0,19.245,19.2699,19.2351,19.255,5500.0
2007-11-20 11:20:00,38.71,38.76,38.69,38.76,6600.0,19.245,19.2699,19.2351,19.2699,6600.0
2007-11-20 11:25:00,38.71,38.9,38.68,38.88,10400.0,19.245,19.3395,19.2301,19.3295,10400.0
2007-11-20 11:30:00,38.85,38.89,38.82,38.85,3400.0,19.3146,19.3345,19.2997,19.3146,3400.0
2007-11-20 11:35:00,38.85,38.91,38.84,38.86,7500.0,19.3146,19.3445,19.3097,19.3196,7500.0
2007-11-20 11:40:00,38.87,38.87,38.76,38.76,2600.0,19.3246,19.3246,19.2699,19.2699,2600.0
2007-11-20 11:45:00,38.75,38.8,38.71,38.76,2200.0,19.2649,19.2898,19.245,19.2699,2200.0
2007-11-20 11:50:00,38.76,38.81,38.65,38.69,6100.0,19.2699,19.2947,19.2152,19.2351,6100.0
2007-11-20 11:55:00,38.74,38.8,38.55,38.75,8300.0,19.2599,19.2898,19.1655,19.2649,8300.0
2007-11-20 12:00:00,38.62,38.68,38.5,38.5,15500.0,19.2003,19.2301,19.1406,19.1406,15500.0
2007-11-20 12:05:00,38.5,38.51,38.43,38.48,8800.0,19.1406,19.1456,19.1058,19.1307,8800.0
2007-11-20 12:10:00,38.46,38.72,38.32,38.53,35000.0,19.1207,19.25,19.0511,19.1555,35000.0
2007-11-20 12:15:00,38.52,38.53,38.45,38.5,6700.0,19.1506,19.1555,19.1158,19.1406,6700.0
2007-11-20 12:20:00,38.5,38.68,38.45,38.5,13500.0,19.1406,19.2301,19.1158,19.1406,13500.0
2007-11-20 12:25:00,38.53,38.61,38.5,38.5,8400.0,19.1555,19.1953,19.1406,19.1406,8400.0
2007-11-20 12:30:00,38.5,38.56,38.3,38.44,27500.0,19.1406,19.1705,19.0412,19.1108,27500.0
2007-11-20 12:35:00,38.42,38.59,38.38,38.5,14900.0,19.1009,19.1854,19.081,19.1406,14900.0
2007-11-20 12:40:00,38.5,38.73,38.38,38.39,17300.0,19.1406,19.255,19.081,19.0859,17300.0
2007-11-20 12:45:00,38.38,38.68,38.34,38.34,12000.0,19.081,19.2301,19.0611,19.0611,12000.0
2007-11-20 12:50:00,38.34,38.64,38.2,38.49,30300.0,19.0611,19.2102,18.9915,19.1357,30300.0
2007-11-20 12:55:00,38.44,38.49,38.38,38.38,2400.0,19.1108,19.1357,19.081,19.081,2400.0
2007-11-20 13:00:00,38.41,38.74,38.15,38.43,28000.0,19.0959,19.2599,18.9666,19.1058,28000.0
2007-11-20 13:05:00,38.43,38.54,38.15,38.19,23500.0,19.1058,19.1605,18.9666,18.9865,23500.0
2007-11-20 13:10:00,38.18,38.46,38.07,38.17,29200.0,18.9815,19.1207,18.9268,18.9766,29200.0
2007-11-20 13:15:00,38.14,38.62,38.09,38.35,32400.0,18.9617,19.2003,18.9368,19.0661,32400.0
2007-11-20 13:20:00,38.34,38.43,38.31,38.43,3100.0,19.0611,19.1058,19.0462,19.1058,3100.0
2007-11-20 13:25:00,38.38,38.38,37.94,38.23,23700.0,19.081,19.081,18.8622,19.0064,23700.0
2007-11-20 13:30:00,38.2,38.37,38.15,38.18,7000.0,18.9915,19.076,18.9666,18.9815,7000.0
2007-11-20 13:35:00,38.13,38.5,38.13,38.45,4800.0,18.9567,19.1406,18.9567,19.1158,4800.0
2007-11-20 13:40:00,38.44,38.44,38.11,38.22,6700.0,19.1108,19.1108,18.9467,19.0014,6700.0
2007-11-20 13:45:00,38.2,38.28,38.05,38.15,5900.0,18.9915,19.0313,18.9169,18.9666,5900.0
2007-11-20 13:50:00,38.16,38.41,38.09,38.28,9400.0,18.9716,19.0959,18.9368,19.0313,9400.0
2007-11-20 13:55:00,38.31,38.6,38.3,38.47,11500.0,19.0462,19.1903,19.0412,19.1257,11500.0
2007-11-20 14:00:00,38.44,38.65,38.34,38.55,15600.0,19.1108,19.2152,19.0611,19.1655,15600.0
2007-11-20 14:05:00,38.49,38.5,38.02,38.15,11600.0,19.1357,19.1406,18.902,18.9666,11600.0
2007-11-20 14:10:00,38.15,38.28,38.1,38.16,7200.0,18.9666,19.0313,18.9418,18.9716,7200.0
2007-11-20 14:15:00,38.16,38.55,38.09,38.47,14600.0,18.9716,19.1655,18.9368,19.1257,14600.0
2007-11-20 14:20:00,38.34,38.39,38.03,38.06,7100.0,19.0611,19.0859,18.907,18.9219,7100.0
2007-11-20 14:25:00,38.06,38.3,37.87,38.0,24700.0,18.9219,19.0412,18.8274,18.892,24700.0
2007-11-20 14:30:00,37.98,38.33,37.98,38.18,11200.0,18.8821,19.0561,18.8821,18.9815,11200.0
2007-11-20 14:35:00,38.04,38.28,38.0,38.28,13200.0,18.9119,19.0313,18.892,19.0313,13200.0
2007-11-20 14:40:00,38.29,38.29,38.13,38.2,3800.0,19.0362,19.0362,18.9567,18.9915,3800.0
2007-11-20 14:45:00,38.19,38.24,38.05,38.14,8600.0,18.9865,19.0114,18.9169,18.9617,8600.0
2007-11-20 14:50:00,38.11,38.16,37.94,38.0,9500.0,18.9467,18.9716,18.8622,18.892,9500.0
2007-11-20 14:55:00,37.98,37.99,37.84,37.93,6100.0,18.8821,18.8871,18.8125,18.8572,6100.0
2007-11-20 15:00:00,37.9,37.99,37.85,37.94,8100.0,18.8423,18.8871,18.8175,18.8622,8100.0
2007-11-20 15:05:00,37.98,37.99,37.75,37.81,7700.0,18.8821,18.8871,18.7678,18.7976,7700.0
2007-11-20 15:10:00,37.78,37.94,37.7,37.73,14300.0,18.7827,18.8622,18.7429,18.7578,14300.0
2007-11-20 15:15:00,37.71,37.79,37.63,37.66,8900.0,18.7479,18.7876,18.7081,18.723,8900.0
2007-11-20 15:20:00,37.64,37.71,37.48,37.71,17100.0,18.7131,18.7479,18.6335,18.7479,17100.0
2007-11-20 15:25:00,37.68,37.91,37.65,37.87,27200.0,18.733,18.8473,18.718,18.8274,27200.0
2007-11-20 15:30:00,37.86,38.07,37.85,38.02,13900.0,18.8224,18.9268,18.8175,18.902,13900.0
2007-11-20 15:35:00,38.03,38.11,38.03,38.09,26500.0,18.907,18.9467,18.907,18.9368,26500.0
2007-11-20 15:40:00,38.09,38.4,38.09,38.3,12300.0,18.9368,19.0909,18.9368,19.0412,12300.0
2007-11-20 15:45:00,38.3,38.41,37.97,38.0,52100.0,19.0412,19.0959,18.8771,18.892,52100.0
2007-11-20 15:50:00,38.01,38.2,38.0,38.02,16400.0,18.897,18.9915,18.892,18.902,16400.0
2007-11-20 15:55:00,38.04,38.34,38.03,38.34,20500.0,18.9119,19.0611,18.907,19.0611,20500.0
2007-11-21 09:30:00,38.07,38.38,37.69,38.01,8900.0,18.9268,19.081,18.7379,18.897,8900.0
2007-11-21 09:35:00,37.88,37.96,37.62,37.78,7500.0,18.8324,18.8722,18.7031,18.7827,7500.0
2007-11-21 09:40:00,37.72,38.18,37.69,38.06,8400.0,18.7528,18.9815,18.7379,18.9219,8400.0
2007-11-21 09:45:00,38.13,38.18,37.91,37.91,4800.0,18.9567,18.9815,18.8473,18.8473,4800.0
2007-11-21 09:50:00,37.91,38.07,37.71,37.93,8500.0,18.8473,18.9268,18.7479,18.8572,8500.0
2007-11-21 09:55:00,37.95,38.0,37.64,37.75,4600.0,18.8672,18.892,18.7131,18.7678,4600.0
2007-11-21 10:00:00,37.73,37.8,37.62,37.63,3900.0,18.7578,18.7926,18.7031,18.7081,3900.0
2007-11-21 10:05:00,37.69,37.74,37.64,37.71,5600.0,18.7379,18.7628,18.7131,18.7479,5600.0
2007-11-21 10:10:00,37.71,37.75,37.65,37.73,4800.0,18.7479,18.7678,18.718,18.7578,4800.0
2007-11-21 10:15:00,37.73,37.75,37.65,37.65,8500.0,18.7578,18.7678,18.718,18.718,8500.0
2007-11-21 10:20:00,37.67,37.7,37.58,37.58,2800.0,18.728,18.7429,18.6832,18.6832,2800.0
2007-11-21 10:25:00,37.55,37.6,37.52,37.57,10300.0,18.6683,18.6932,18.6534,18.6783,10300.0
2007-11-21 10:30:00,37.57,37.6,37.26,37.31,13500.0,18.6783,18.6932,18.5241,18.549,13500.0
2007-11-21 10:35:00,37.3,37.62,37.29,37.6,10400.0,18.544,18.7031,18.5391,18.6932,10400.0
2007-11-21 10:40:00,37.58,37.58,37.44,37.51,6600.0,18.6832,18.6832,18.6136,18.6484,6600.0
2007-11-21 10:45:00,37.51,37.52,37.29,37.4,5300.0,18.6484,18.6534,18.5391,18.5938,5300.0
2007-11-21 10:50:00,37.42,37.44,37.22,37.23,52500.0,18.6037,18.6136,18.5043,18.5092,52500.0
2007-11-21 10:55:00,37.24,37.36,37.24,37.33,4600.0,18.5142,18.5739,18.5142,18.559,4600.0
2007-11-21 11:00:00,37.26,37.28,37.14,37.16,7500.0,18.5241,18.5341,18.4645,18.4744,7500.0
2007-11-21 11:05:00,37.15,37.38,37.15,37.31,4400.0,18.4695,18.5838,18.4695,18.549,4400.0
2007-11-21 11:10:00,37.38,37.38,37.17,37.25,10700.0,18.5838,18.5838,18.4794,18.5192,10700.0
2007-11-21 11:15:00,37.21,37.29,37.14,37.25,13900.0,18.4993,18.5391,18.4645,18.5192,13900.0
2007-11-21 11:20:00,37.24,37.29,37.23,37.27,15200.0,18.5142,18.5391,18.5092,18.5291,15200.0
2007-11-21 11:25:00,37.28,37.31,37.25,37.27,7600.0,18.5341,18.549,18.5192,18.5291,7600.0
2007-11-21 11:30:00,37.3,37.3,37.2,37.22,7200.0,18.544,18.544,18.4943,18.5043,7200.0
2007-11-21 11:35:00,37.2,37.25,37.08,37.24,9900.0,18.4943,18.5192,18.4347,18.5142,9900.0
2007-11-21 11:40:00,37.25,37.25,37.17,37.18,3800.0,18.5192,18.5192,18.4794,18.4844,3800.0
2007-11-21 11:45:00,37.18,37.35,37.18,37.32,9900.0,18.4844,18.5689,18.4844,18.554,9900.0
2007-11-21 11:50:00,37.35,37.45,37.34,37.45,6000.0,18.5689,18.6186,18.5639,18.6186,6000.0
2007-11-21 11:55:00,37.45,37.48,37.25,37.31,11200.0,18.6186,18.6335,18.5192,18.549,11200.0
2007-11-21 12:00:00,37.31,37.46,37.28,37.45,15100.0,18.549,18.6236,18.5341,18.6186,15100.0
2007-11-21 12:05:00,37.41,37.46,37.36,37.36,4600.0,18.5987,18.6236,18.5739,18.5739,4600.0
2007-11-21 12:10:00,37.39,37.45,37.36,37.44,5800.0,18.5888,18.6186,18.5739,18.6136,5800.0
2007-11-21 12:15:00,37.45,37.47,37.41,37.47,3900.0,18.6186,18.6286,18.5987,18.6286,3900.0
2007-11-21 12:20:00,37.4,37.4,37.27,37.27,2100.0,18.5938,18.5938,18.5291,18.5291,2100.0
2007-11-21 12:25:00,37.28,37.41,37.24,37.27,8300.0,18.5341,18.5987,18.5142,18.5291,8300.0
2007-11-21 12:30:00,37.26,37.26,37.05,37.12,6000.0,18.5241,18.5241,18.4197,18.4545,6000.0
2007-11-21 12:35:00,37.11,37.29,37.08,37.29,11600.0,18.4496,18.5391,18.4347,18.5391,11600.0
2007-11-21 12:40:00,37.27,37.3,37.26,37.29,5700.0,18.5291,18.544,18.5241,18.5391,5700.0
2007-11-21 12:45:00,37.28,37.31,37.23,37.23,6400.0,18.5341,18.549,18.5092,18.5092,6400.0
2007-11-21 12:50:00,37.25,37.28,37.07,37.28,11300.0,18.5192,18.5341,18.4297,18.5341,11300.0
2007-11-21 12:55:00,37.27,37.71,37.27,37.63,24600.0,18.5291,18.7479,18.5291,18.7081,24600.0
2007-11-21 13:00:00,37.62,37.65,37.56,37.64,23200.0,18.7031,18.718,18.6733,18.7131,23200.0
2007-11-21 13:05:00,37.63,37.65,37.55,37.59,10100.0,18.7081,18.718,18.6683,18.6882,10100.0
2007-11-21 13:10:00,37.54,37.58,37.42,37.57,35900.0,18.6634,18.6832,18.6037,18.6783,35900.0
2007-11-21 13:15:00,37.59,37.6,37.52,37.53,20900.0,18.6882,18.6932,18.6534,18.6584,20900.0
2007-11-21 13:20:00,37.48,37.54,37.24,37.39,39500.0,18.6335,18.6634,18.5142,18.5888,39500.0
2007-11-21 13:25:00,37.38,37.38,36.91,37.01,45200.0,18.5838,18.5838,18.3501,18.3999,45200.0
2007-11-21 13:30:00,37.01,37.25,37.01,37.21,14200.0,18.3999,18.5192,18.3999,18.4993,14200.0
2007-11-21 13:35:00,37.2,37.21,37.07,37.11,5700.0,18.4943,18.4993,18.4297,18.4496,5700.0
2007-11-21 13:40:00,37.11,37.11,37.0,37.08,20200.0,18.4496,18.4496,18.3949,18.4347,20200.0
2007-11-21 13:45:00,37.08,37.22,37.04,37.18,13400.0,18.4347,18.5043,18.4148,18.4844,13400.0
2007-11-21 13:50:00,37.15,37.21,37.06,37.06,12100.0,18.4695,18.4993,18.4247,18.4247,12100.0
2007-11-21 13:55:00,37.06,37.11,37.04,37.09,6000.0,18.4247,18.4496,18.4148,18.4396,6000.0
2007-11-21 14:00:00,37.09,37.24,37.04,37.24,14700.0,18.4396,18.5142,18.4148,18.5142,14700.0
2007-11-21 14:05:00,37.23,37.23,37.16,37.2,5400.0,18.5092,18.5092,18.4744,18.4943,5400.0
2007-11-21 14:10:00,37.19,37.23,37.14,37.18,10900.0,18.4893,18.5092,18.4645,18.4844,10900.0
2007-11-21 14:15:00,37.19,37.19,37.11,37.13,12400.0,18.4893,18.4893,18.4496,18.4595,12400.0
2007-11-21 14:20:00,37.13,37.18,37.05,37.05,13200.0,18.4595,18.4844,18.4197,18.4197,13200.0
2007-11-21 14:25:00,37.04,37.18,37.04,37.13,9800.0,18.4148,18.4844,18.4148,18.4595,9800.0
2007-11-21 14:30:00,37.15,37.25,37.15,37.25,14200.0,18.4695,18.5192,18.4695,18.5192,14200.0
2007-11-21 14:35:00,37.24,37.25,37.15,37.17,18500.0,18.5142,18.5192,18.4695,18.4794,18500.0
2007-11-21 14:40:00,37.16,37.25,37.09,37.19,24400.0,18.4744,18.5192,18.4396,18.4893,24400.0
2007-11-21 14:45:00,37.17,37.25,37.12,37.14,13800.0,18.4794,18.5192,18.4545,18.4645,13800.0
2007-11-21 14:50:00,37.13,37.25,37.13,37.15,28300.0,18.4595,18.5192,18.4595,18.4695,28300.0
2007-11-21 14:55:00,37.16,37.25,37.12,37.25,20000.0,18.4744,18.5192,18.4545,18.5192,20000.0
2007-11-21 15:00:00,37.22,37.25,37.11,37.2,26600.0,18.5043,18.5192,18.4496,18.4943,26600.0
2007-11-21 15:05:00,37.18,37.25,37.11,37.11,9700.0,18.4844,18.5192,18.4496,18.4496,9700.0
2007-11-21 15:10:00,37.1,37.1,36.87,36.98,20500.0,18.4446,18.4446,18.3303,18.3849,20500.0
2007-11-21 15:15:00,36.99,37.04,36.95,37.0,18700.0,18.3899,18.4148,18.37,18.3949,18700.0
2007-11-21 15:20:00,36.96,37.06,36.95,37.06,13900.0,18.375,18.4247,18.37,18.4247,13900.0
2007-11-21 15:25:00,37.06,37.09,37.0,37.06,10900.0,18.4247,18.4396,18.3949,18.4247,10900.0
2007-11-21 15:30:00,37.06,37.1,37.0,37.06,16600.0,18.4247,18.4446,18.3949,18.4247,16600.0
2007-11-21 15:35:00,37.03,37.07,37.0,37.06,17500.0,18.4098,18.4297,18.3949,18.4247,17500.0
2007-11-21 15:40:00,37.03,37.04,36.96,37.01,20400.0,18.4098,18.4148,18.375,18.3999,20400.0
2007-11-21 15:45:00,37.01,37.14,36.99,37.14,25400.0,18.3999,18.4645,18.3899,18.4645,25400.0
2007-11-21 15:50:00,37.14,37.24,37.03,37.22,24600.0,18.4645,18.5142,18.4098,18.5043,24600.0
2007-11-21 15:55:00,37.2,37.21,37.0,37.03,30500.0,18.4943,18.4993,18.3949,18.4098,30500.0
2007-11-23 09:30:00,37.37,37.37,37.09,37.16,4800.0,18.5788,18.5788,18.4396,18.4744,4800.0
2007-11-23 09:35:00,37.05,37.25,37.05,37.19,8000.0,18.4197,18.5192,18.4197,18.4893,8000.0
2007-11-23 09:40:00,37.25,37.25,37.01,37.08,4900.0,18.5192,18.5192,18.3999,18.4347,4900.0
2007-11-23 09:45:00,37.06,37.09,36.92,36.92,2100.0,18.4247,18.4396,18.3551,18.3551,2100.0
2007-11-23 09:50:00,36.96,37.08,36.96,37.04,1800.0,18.375,18.4347,18.375,18.4148,1800.0
2007-11-23 09:55:00,37.1,37.19,37.07,37.11,2100.0,18.4446,18.4893,18.4297,18.4496,2100.0
2007-11-23 10:00:00,37.09,37.18,37.09,37.15,4200.0,18.4396,18.4844,18.4396,18.4695,4200.0
2007-11-23 10:05:00,37.11,37.19,37.1,37.12,3800.0,18.4496,18.4893,18.4446,18.4545,3800.0
2007-11-23 10:10:00,37.1,37.14,37.1,37.14,1000.0,18.4446,18.4645,18.4446,18.4645,1000.0
2007-11-23 10:15:00,37.14,37.25,37.07,37.25,7100.0,18.4645,18.5192,18.4297,18.5192,7100.0
2007-11-23 10:20:00,37.25,37.32,37.15,37.18,8200.0,18.5192,18.554,18.4695,18.4844,8200.0
2007-11-23 10:25:00,37.21,37.24,37.21,37.22,1200.0,18.4993,18.5142,18.4993,18.5043,1200.0
2007-11-23 10:30:00,37.22,37.25,37.16,37.24,6900.0,18.5043,18.5192,18.4744,18.5142,6900.0
2007-11-23 10:35:00,37.24,37.25,37.2,37.22,17200.0,18.5142,18.5192,18.4943,18.5043,17200.0
2007-11-23 10:40:00,37.22,37.24,37.0,37.0,12900.0,18.5043,18.5142,18.3949,18.3949,12900.0
2007-11-23 10:45:00,37.04,37.17,37.03,37.17,4500.0,18.4148,18.4794,18.4098,18.4794,4500.0
2007-11-23 10:50:00,37.16,37.19,37.15,37.17,3900.0,18.4744,18.4893,18.4695,18.4794,3900.0
2007-11-23 10:55:00,37.2,37.25,37.18,37.24,6500.0,18.4943,18.5192,18.4844,18.5142,6500.0
2007-11-23 11:00:00,37.25,37.25,37.19,37.22,13500.0,18.5192,18.5192,18.4893,18.5043,13500.0
2007-11-23 11:05:00,37.21,37.22,37.21,37.22,1300.0,18.4993,18.5043,18.4993,18.5043,1300.0
2007-11-23 11:10:00,37.23,37.24,37.2,37.2,6100.0,18.5092,18.5142,18.4943,18.4943,6100.0
2007-11-23 11:15:00,37.19,37.19,37.12,37.19,12000.0,18.4893,18.4893,18.4545,18.4893,12000.0
2007-11-23 11:20:00,37.21,37.24,37.16,37.2,5300.0,18.4993,18.5142,18.4744,18.4943,5300.0
2007-11-23 11:25:00,37.2,37.24,37.16,37.23,4800.0,18.4943,18.5142,18.4744,18.5092,4800.0
2007-11-23 11:30:00,37.22,37.26,37.18,37.25,78700.0,18.5043,18.5241,18.4844,18.5192,78700.0
2007-11-23 11:35:00,37.25,37.26,37.2,37.26,32700.0,18.5192,18.5241,18.4943,18.5241,32700.0
2007-11-23 11:40:00,37.28,37.31,37.26,37.31,3500.0,18.5341,18.549,18.5241,18.549,3500.0
2007-11-23 11:45:00,37.29,37.29,37.23,37.23,1600.0,18.5391,18.5391,18.5092,18.5092,1600.0
2007-11-23 11:50:00,37.25,37.3,37.18,37.21,60100.0,18.5192,18.544,18.4844,18.4993,60100.0
2007-11-23 11:55:00,37.22,37.22,37.18,37.18,4800.0,18.5043,18.5043,18.4844,18.4844,4800.0
2007-11-23 12:00:00,37.18,37.23,37.15,37.18,7800.0,18.4844,18.5092,18.4695,18.4844,7800.0
2007-11-23 12:05:00,37.2,37.22,37.17,37.2,3300.0,18.4943,18.5043,18.4794,18.4943,3300.0
2007-11-23 12:10:00,37.22,37.27,37.2,37.23,79400.0,18.5043,18.5291,18.4943,18.5092,79400.0
2007-11-23 12:15:00,37.2,37.25,37.2,37.22,11800.0,18.4943,18.5192,18.4943,18.5043,11800.0
2007-11-23 12:20:00,37.22,37.27,37.22,37.27,11900.0,18.5043,18.5291,18.5043,18.5291,11900.0
2007-11-23 12:25:00,37.26,37.39,37.26,37.39,14200.0,18.5241,18.5888,18.5241,18.5888,14200.0
2007-11-23 12:30:00,37.39,37.51,37.37,37.5,9700.0,18.5888,18.6484,18.5788,18.6435,9700.0
2007-11-23 12:35:00,37.51,37.55,37.4,37.43,15900.0,18.6484,18.6683,18.5938,18.6087,15900.0
2007-11-23 12:40:00,37.47,37.68,37.43,37.68,11200.0,18.6286,18.733,18.6087,18.733,11200.0
2007-11-23 12:45:00,37.69,37.85,37.65,37.76,17600.0,18.7379,18.8175,18.718,18.7727,17600.0
2007-11-23 12:50:00,37.74,37.8,37.62,37.68,7700.0,18.7628,18.7926,18.7031,18.733,7700.0
2007-11-23 12:55:00,37.68,37.75,37.53,37.54,23100.0,18.733,18.7678,18.6584,18.6634,23100.0
2007-11-26 09:30:00,37.65,37.65,37.21,37.32,4300.0,18.718,18.718,18.4993,18.554,4300.0
2007-11-26 09:35:00,37.39,37.41,37.19,37.41,5300.0,18.5888,18.5987,18.4893,18.5987,5300.0
2007-11-26 09:40:00,37.54,37.56,37.0,37.13,9200.0,18.6634,18.6733,18.3949,18.4595,9200.0
2007-11-26 09:45:00,37.15,37.22,36.99,37.06,12300.0,18.4695,18.5043,18.3899,18.4247,12300.0
2007-11-26 09:50:00,37.06,37.07,36.85,36.9,22100.0,18.4247,18.4297,18.3203,18.3452,22100.0
2007-11-26 09:55:00,36.89,37.08,36.89,37.04,11100.0,18.3402,18.4347,18.3402,18.4148,11100.0
2007-11-26 10:00:00,37.04,37.14,37.02,37.04,27200.0,18.4148,18.4645,18.4048,18.4148,27200.0
2007-11-26 10:05:00,37.02,37.06,36.99,37.0,9200.0,18.4048,18.4247,18.3899,18.3949,9200.0
2007-11-26 10:10:00,37.01,37.01,36.86,36.87,14100.0,18.3999,18.3999,18.3253,18.3303,14100.0
2007-11-26 10:15:00,36.86,36.87,36.84,36.85,12400.0,18.3253,18.3303,18.3153,18.3203,12400.0
2007-11-26 10:20:00,36.85,36.85,36.51,36.52,10700.0,18.3203,18.3203,18.1513,18.1563,10700.0
2007-11-26 10:25:00,36.52,36.53,36.35,36.45,16900.0,18.1563,18.1612,18.0717,18.1215,16900.0
2007-11-26 10:30:00,36.42,36.53,36.42,36.5,10700.0,18.1065,18.1612,18.1065,18.1463,10700.0
2007-11-26 10:35:00,36.5,36.58,36.48,36.57,19400.0,18.1463,18.1861,18.1364,18.1811,19400.0
2007-11-26 10:40:00,36.54,36.58,36.23,36.24,16700.0,18.1662,18.1861,18.0121,18.017,16700.0
2007-11-26 10:45:00,36.25,36.57,36.23,36.57,8200.0,18.022,18.1811,18.0121,18.1811,8200.0
2007-11-26 10:50:00,36.57,36.57,36.4,36.4,4500.0,18.1811,18.1811,18.0966,18.0966,4500.0
2007-11-26 10:55:00,36.4,36.45,36.3,36.45,7100.0,18.0966,18.1215,18.0469,18.1215,7100.0
2007-11-26 11:00:00,36.45,36.51,36.43,36.49,7200.0,18.1215,18.1513,18.1115,18.1413,7200.0
2007-11-26 11:05:00,36.49,36.52,36.46,36.47,3800.0,18.1413,18.1563,18.1264,18.1314,3800.0
2007-11-26 11:10:00,36.48,36.52,36.34,36.37,11800.0,18.1364,18.1563,18.0668,18.0817,11800.0
2007-11-26 11:15:00,36.36,36.43,36.33,36.43,11300.0,18.0767,18.1115,18.0618,18.1115,11300.0
2007-11-26 11:20:00,36.45,36.58,36.4,36.57,6600.0,18.1215,18.1861,18.0966,18.1811,6600.0
2007-11-26 11:25:00,36.55,36.67,36.53,36.57,6500.0,18.1712,18.2308,18.1612,18.1811,6500.0
2007-11-26 11:30:00,36.57,36.84,36.51,36.68,10500.0,18.1811,18.3153,18.1513,18.2358,10500.0
2007-11-26 11:35:00,36.67,36.71,36.67,36.7,9900.0,18.2308,18.2507,18.2308,18.2457,9900.0
2007-11-26 11:40:00,36.7,36.82,36.7,36.76,8400.0,18.2457,18.3054,18.2457,18.2756,8400.0
2007-11-26 11:45:00,36.8,36.93,36.79,36.85,10100.0,18.2955,18.3601,18.2905,18.3203,10100.0
2007-11-26 11:50:00,36.86,36.91,36.85,36.88,10600.0,18.3253,18.3501,18.3203,18.3352,10600.0
2007-11-26 11:55:00,36.88,36.9,36.85,36.86,46200.0,18.3352,18.3452,18.3203,18.3253,46200.0
2007-11-26 12:00:00,36.87,36.92,36.75,36.86,37000.0,18.3303,18.3551,18.2706,18.3253,37000.0
2007-11-26 12:05:00,36.84,36.88,36.82,36.82,10800.0,18.3153,18.3352,18.3054,18.3054,10800.0
2007-11-26 12:10:00,36.84,36.86,36.66,36.66,15400.0,18.3153,18.3253,18.2259,18.2259,15400.0
2007-11-26 12:15:00,36.66,36.67,36.5,36.51,17900.0,18.2259,18.2308,18.1463,18.1513,17900.0
2007-11-26 12:20:00,36.52,36.61,36.52,36.52,6300.0,18.1563,18.201,18.1563,18.1563,6300.0
2007-11-26 12:25:00,36.56,36.67,36.53,36.62,11600.0,18.1761,18.2308,18.1612,18.206,11600.0
2007-11-26 12:30:00,36.62,36.62,36.5,36.56,8900.0,18.206,18.206,18.1463,18.1761,8900.0
2007-11-26 12:35:00,36.56,36.59,36.54,36.56,9300.0,18.1761,18.1911,18.1662,18.1761,9300.0
2007-11-26 12:40:00,36.56,36.73,36.55,36.73,7500.0,18.1761,18.2607,18.1712,18.2607,7500.0
2007-11-26 12:45:00,36.73,36.74,36.65,36.65,5900.0,18.2607,18.2656,18.2209,18.2209,5900.0
2007-11-26 12:50:00,36.65,36.65,36.55,36.55,5700.0,18.2209,18.2209,18.1712,18.1712,5700.0
2007-11-26 12:55:00,36.55,36.62,36.55,36.61,3900.0,18.1712,18.206,18.1712,18.201,3900.0
2007-11-26 13:00:00,36.62,36.65,36.58,36.63,7500.0,18.206,18.2209,18.1861,18.2109,7500.0
2007-11-26 13:05:00,36.66,36.69,36.61,36.63,6700.0,18.2259,18.2408,18.201,18.2109,6700.0
2007-11-26 13:10:00,36.61,36.69,36.61,36.69,4700.0,18.201,18.2408,18.201,18.2408,4700.0
2007-11-26 13:15:00,36.67,36.69,36.65,36.67,1700.0,18.2308,18.2408,18.2209,18.2308,1700.0
2007-11-26 13:20:00,36.65,36.7,36.64,36.67,4200.0,18.2209,18.2457,18.2159,18.2308,4200.0
2007-11-26 13:25:00,36.68,36.71,36.62,36.64,7200.0,18.2358,18.2507,18.206,18.2159,7200.0
2007-11-26 13:30:00,36.65,36.76,36.64,36.65,15700.0,18.2209,18.2756,18.2159,18.2209,15700.0
2007-11-26 13:35:00,36.66,36.75,36.65,36.74,13000.0,18.2259,18.2706,18.2209,18.2656,13000.0
2007-11-26 13:40:00,36.7,36.77,36.69,36.69,3800.0,18.2457,18.2805,18.2408,18.2408,3800.0
2007-11-26 13:45:00,36.64,36.68,36.54,36.6,13800.0,18.2159,18.2358,18.1662,18.196,13800.0
2007-11-26 13:50:00,36.58,36.68,36.55,36.57,14900.0,18.1861,18.2358,18.1712,18.1811,14900.0
2007-11-26 13:55:00,36.55,36.58,36.49,36.51,14600.0,18.1712,18.1861,18.1413,18.1513,14600.0
2007-11-26 14:00:00,36.51,36.73,36.5,36.69,21200.0,18.1513,18.2607,18.1463,18.2408,21200.0
2007-11-26 14:05:00,36.72,36.72,36.59,36.64,15400.0,18.2557,18.2557,18.1911,18.2159,15400.0
2007-11-26 14:10:00,36.63,36.63,36.41,36.46,14200.0,18.2109,18.2109,18.1016,18.1264,14200.0
2007-11-26 14:15:00,36.46,36.54,36.43,36.5,6500.0,18.1264,18.1662,18.1115,18.1463,6500.0
2007-11-26 14:20:00,36.49,36.52,36.44,36.49,7700.0,18.1413,18.1563,18.1165,18.1413,7700.0
2007-11-26 14:25:00,36.48,36.54,36.48,36.51,6100.0,18.1364,18.1662,18.1364,18.1513,6100.0
2007-11-26 14:30:00,36.51,36.56,36.49,36.49,5800.0,18.1513,18.1761,18.1413,18.1413,5800.0
2007-11-26 14:35:00,36.51,36.51,36.44,36.45,8200.0,18.1513,18.1513,18.1165,18.1215,8200.0
2007-11-26 14:40:00,36.45,36.49,36.32,36.34,11400.0,18.1215,18.1413,18.0568,18.0668,11400.0
2007-11-26 14:45:00,36.35,36.42,36.31,36.34,6200.0,18.0717,18.1065,18.0518,18.0668,6200.0
2007-11-26 14:50:00,36.37,36.42,36.3,36.36,5000.0,18.0817,18.1065,18.0469,18.0767,5000.0
2007-11-26 14:55:00,36.36,36.43,36.3,36.41,8600.0,18.0767,18.1115,18.0469,18.1016,8600.0
2007-11-26 15:00:00,36.41,36.52,36.4,36.48,9000.0,18.1016,18.1563,18.0966,18.1364,9000.0
2007-11-26 15:05:00,36.46,36.47,36.3,36.31,6600.0,18.1264,18.1314,18.0469,18.0518,6600.0
2007-11-26 15:10:00,36.34,36.4,36.27,36.33,7800.0,18.0668,18.0966,18.032,18.0618,7800.0
2007-11-26 15:15:00,36.37,36.42,36.34,36.37,6500.0,18.0817,18.1065,18.0668,18.0817,6500.0
2007-11-26 15:20:00,36.35,36.4,36.23,36.27,12300.0,18.0717,18.0966,18.0121,18.032,12300.0
2007-11-26 15:25:00,36.31,36.31,36.13,36.25,14200.0,18.0518,18.0518,17.9624,18.022,14200.0
2007-11-26 15:30:00,36.23,36.44,36.23,36.44,5300.0,18.0121,18.1165,18.0121,18.1165,5300.0
2007-11-26 15:35:00,36.41,36.44,36.2,36.33,21200.0,18.1016,18.1165,17.9972,18.0618,21200.0
2007-11-26 15:40:00,36.32,36.35,36.13,36.22,10500.0,18.0568,18.0717,17.9624,18.0071,10500.0
2007-11-26 15:45:00,36.2,36.2,36.0,36.06,11700.0,17.9972,17.9972,17.8977,17.9276,11700.0
2007-11-26 15:50:00,36.06,36.07,35.84,35.88,16300.0,17.9276,17.9325,17.8182,17.8381,16300.0
2007-11-26 15:55:00,35.84,36.02,35.72,35.84,55400.0,17.8182,17.9077,17.7585,17.8182,55400.0
2007-11-27 09:30:00,35.75,35.98,35.61,35.94,3300.0,17.7734,17.8878,17.7038,17.8679,3300.0
2007-11-27 09:35:00,36.0,36.32,36.0,36.1,15100.0,17.8977,18.0568,17.8977,17.9474,15100.0
2007-11-27 09:40:00,36.01,36.01,35.58,35.6,20300.0,17.9027,17.9027,17.6889,17.6989,20300.0
2007-11-27 09:45:00,35.57,35.93,35.4,35.83,24900.0,17.684,17.8629,17.5994,17.8132,24900.0
2007-11-27 09:50:00,35.87,35.97,35.84,35.89,13500.0,17.8331,17.8828,17.8182,17.843,13500.0
2007-11-27 09:55:00,35.83,35.91,35.71,35.74,7100.0,17.8132,17.853,17.7536,17.7685,7100.0
2007-11-27 10:00:00,35.75,35.75,35.61,35.63,7600.0,17.7734,17.7734,17.7038,17.7138,7600.0
2007-11-27 10:05:00,35.62,35.64,35.34,35.37,18700.0,17.7088,17.7188,17.5696,17.5845,18700.0
2007-11-27 10:10:00,35.38,35.39,35.18,35.25,15000.0,17.5895,17.5945,17.4901,17.5249,15000.0
2007-11-27 10:15:00,35.24,35.24,35.11,35.17,8700.0,17.5199,17.5199,17.4553,17.4851,8700.0
2007-11-27 10:20:00,35.14,35.34,35.14,35.26,10600.0,17.4702,17.5696,17.4702,17.5298,10600.0
2007-11-27 10:25:00,35.19,35.24,35.05,35.17,8800.0,17.495,17.5199,17.4254,17.4851,8800.0
2007-11-27 10:30:00,35.18,35.29,35.15,35.27,9300.0,17.4901,17.5447,17.4751,17.5348,9300.0
2007-11-27 10:35:00,35.29,35.42,35.28,35.3,8600.0,17.5447,17.6094,17.5398,17.5497,8600.0
2007-11-27 10:40:00,35.32,35.41,35.32,35.35,3600.0,17.5597,17.6044,17.5597,17.5746,3600.0
2007-11-27 10:45:00,35.38,35.46,35.36,35.44,5300.0,17.5895,17.6293,17.5795,17.6193,5300.0
2007-11-27 10:50:00,35.48,35.52,35.46,35.5,1900.0,17.6392,17.6591,17.6293,17.6491,1900.0
2007-11-27 10:55:00,35.52,35.71,35.47,35.7,6200.0,17.6591,17.7536,17.6342,17.7486,6200.0
2007-11-27 11:00:00,35.7,35.71,35.63,35.68,5900.0,17.7486,17.7536,17.7138,17.7386,5900.0
2007-11-27 11:05:00,35.66,35.67,35.63,35.63,1500.0,17.7287,17.7337,17.7138,17.7138,1500.0
2007-11-27 11:10:00,35.61,35.72,35.54,35.63,5000.0,17.7038,17.7585,17.669,17.7138,5000.0
2007-11-27 11:15:00,35.63,35.67,35.61,35.66,2300.0,17.7138,17.7337,17.7038,17.7287,2300.0
2007-11-27 11:20:00,35.65,35.76,35.62,35.76,36200.0,17.7237,17.7784,17.7088,17.7784,36200.0
2007-11-27 11:25:00,35.76,35.81,35.75,35.75,4500.0,17.7784,17.8033,17.7734,17.7734,4500.0
2007-11-27 11:30:00,35.74,35.83,35.72,35.76,4300.0,17.7685,17.8132,17.7585,17.7784,4300.0
2007-11-27 11:35:00,35.8,35.91,35.76,35.91,6700.0,17.7983,17.853,17.7784,17.853,6700.0
2007-11-27 11:40:00,35.92,36.0,35.85,35.85,5300.0,17.858,17.8977,17.8232,17.8232,5300.0
2007-11-27 11:45:00,35.87,35.89,35.8,35.87,2000.0,17.8331,17.843,17.7983,17.8331,2000.0
2007-11-27 11:50:00,35.82,35.84,35.74,35.79,5100.0,17.8082,17.8182,17.7685,17.7933,5100.0
2007-11-27 11:55:00,35.75,35.79,35.67,35.67,4600.0,17.7734,17.7933,17.7337,17.7337,4600.0
2007-11-27 12:00:00,35.7,35.73,35.62,35.68,53600.0,17.7486,17.7635,17.7088,17.7386,53600.0
2007-11-27 12:05:00,35.68,35.72,35.67,35.71,3000.0,17.7386,17.7585,17.7337,17.7536,3000.0
2007-11-27 12:10:00,35.72,35.74,35.56,35.56,6000.0,17.7585,17.7685,17.679,17.679,6000.0
2007-11-27 12:15:00,35.6,35.63,35.56,35.58,3500.0,17.6989,17.7138,17.679,17.6889,3500.0
2007-11-27 12:20:00,35.58,35.65,35.48,35.65,4900.0,17.6889,17.7237,17.6392,17.7237,4900.0
2007-11-27 12:25:00,35.62,35.64,35.52,35.56,1800.0,17.7088,17.7188,17.6591,17.679,1800.0
2007-11-27 12:30:00,35.59,35.7,35.59,35.67,2500.0,17.6939,17.7486,17.6939,17.7337,2500.0
2007-11-27 12:35:00,35.71,35.75,35.71,35.73,1700.0,17.7536,17.7734,17.7536,17.7635,1700.0
2007-11-27 12:40:00,35.71,35.76,35.67,35.69,5900.0,17.7536,17.7784,17.7337,17.7436,5900.0
2007-11-27 12:45:00,35.7,35.77,35.66,35.71,2300.0,17.7486,17.7834,17.7287,17.7536,2300.0
2007-11-27 12:50:00,35.71,35.85,35.71,35.85,4400.0,17.7536,17.8232,17.7536,17.8232,4400.0
2007-11-27 12:55:00,35.8,35.81,35.75,35.76,1900.0,17.7983,17.8033,17.7734,17.7784,1900.0
2007-11-27 13:00:00,35.76,35.89,35.76,35.89,19100.0,17.7784,17.843,17.7784,17.843,19100.0
2007-11-27 13:05:00,35.88,35.95,35.88,35.93,3200.0,17.8381,17.8729,17.8381,17.8629,3200.0
2007-11-27 13:10:00,35.96,36.03,35.93,35.99,4700.0,17.8778,17.9126,17.8629,17.8928,4700.0
2007-11-27 13:15:00,36.01,36.08,35.98,36.06,8900.0,17.9027,17.9375,17.8878,17.9276,8900.0
2007-11-27 13:20:00,36.07,36.14,36.07,36.14,7900.0,17.9325,17.9673,17.9325,17.9673,7900.0
2007-11-27 13:25:00,36.17,36.3,36.16,36.24,8400.0,17.9822,18.0469,17.9773,18.017,8400.0
2007-11-27 13:30:00,36.24,36.31,36.11,36.14,9300.0,18.017,18.0518,17.9524,17.9673,9300.0
2007-11-27 13:35:00,36.13,36.14,36.09,36.1,5400.0,17.9624,17.9673,17.9425,17.9474,5400.0
2007-11-27 13:40:00,36.08,36.09,36.05,36.07,5900.0,17.9375,17.9425,17.9226,17.9325,5900.0
2007-11-27 13:45:00,36.06,36.06,35.96,35.98,6400.0,17.9276,17.9276,17.8778,17.8878,6400.0
2007-11-27 13:50:00,35.98,35.98,35.74,35.75,5900.0,17.8878,17.8878,17.7685,17.7734,5900.0
2007-11-27 13:55:00,35.72,35.77,35.71,35.76,3600.0,17.7585,17.7834,17.7536,17.7784,3600.0
2007-11-27 14:00:00,35.74,35.74,35.62,35.62,6600.0,17.7685,17.7685,17.7088,17.7088,6600.0
2007-11-27 14:05:00,35.62,35.8,35.62,35.75,2900.0,17.7088,17.7983,17.7088,17.7734,2900.0
2007-11-27 14:10:00,35.76,36.0,35.74,35.97,5300.0,17.7784,17.8977,17.7685,17.8828,5300.0
2007-11-27 14:15:00,35.97,36.05,35.94,36.02,11600.0,17.8828,17.9226,17.8679,17.9077,11600.0
2007-11-27 14:20:00,36.02,36.05,35.98,35.99,8800.0,17.9077,17.9226,17.8878,17.8928,8800.0
2007-11-27 14:25:00,36.0,36.04,35.87,35.96,13300.0,17.8977,17.9176,17.8331,17.8778,13300.0
2007-11-27 14:30:00,35.93,36.0,35.87,36.0,4600.0,17.8629,17.8977,17.8331,17.8977,4600.0
2007-11-27 14:35:00,36.0,36.0,35.66,35.81,10300.0,17.8977,17.8977,17.7287,17.8033,10300.0
2007-11-27 14:40:00,35.82,35.83,35.63,35.65,4900.0,17.8082,17.8132,17.7138,17.7237,4900.0
2007-11-27 14:45:00,35.66,35.75,35.65,35.7,3500.0,17.7287,17.7734,17.7237,17.7486,3500.0
2007-11-27 14:50:00,35.71,35.92,35.67,35.72,17200.0,17.7536,17.858,17.7337,17.7585,17200.0
2007-11-27 14:55:00,35.78,35.85,35.66,35.72,9800.0,17.7884,17.8232,17.7287,17.7585,9800.0
2007-11-27 15:00:00,35.7,35.84,35.59,35.59,9700.0,17.7486,17.8182,17.6939,17.6939,9700.0
2007-11-27 15:05:00,35.6,35.74,35.59,35.7,11700.0,17.6989,17.7685,17.6939,17.7486,11700.0
2007-11-27 15:10:00,35.71,35.81,35.69,35.72,9700.0,17.7536,17.8033,17.7436,17.7585,9700.0
2007-11-27 15:15:00,35.7,35.79,35.63,35.74,12700.0,17.7486,17.7933,17.7138,17.7685,12700.0
2007-11-27 15:20:00,35.74,35.81,35.71,35.75,8600.0,17.7685,17.8033,17.7536,17.7734,8600.0
2007-11-27 15:25:00,35.72,35.77,35.55,35.74,9600.0,17.7585,17.7834,17.674,17.7685,9600.0
2007-11-27 15:30:00,35.73,35.99,35.7,35.99,11100.0,17.7635,17.8928,17.7486,17.8928,11100.0
2007-11-27 15:35:00,36.0,36.03,35.87,35.87,17300.0,17.8977,17.9126,17.8331,17.8331,17300.0
2007-11-27 15:40:00,35.89,35.94,35.75,35.79,10400.0,17.843,17.8679,17.7734,17.7933,10400.0
2007-11-27 15:45:00,35.78,35.88,35.75,35.83,15900.0,17.7884,17.8381,17.7734,17.8132,15900.0
2007-11-27 15:50:00,35.78,35.92,35.72,35.89,15900.0,17.7884,17.858,17.7585,17.843,15900.0
2007-11-27 15:55:00,35.91,36.22,35.91,36.07,68500.0,17.853,18.0071,17.853,17.9325,68500.0
2007-11-28 09:30:00,36.5,36.5,36.39,36.43,10000.0,18.1463,18.1463,18.0916,18.1115,10000.0
2007-11-28 09:35:00,36.46,36.77,36.43,36.68,25200.0,18.1264,18.2805,18.1115,18.2358,25200.0
2007-11-28 09:40:00,36.67,36.71,36.53,36.58,13500.0,18.2308,18.2507,18.1612,18.1861,13500.0
2007-11-28 09:45:00,36.55,36.94,36.55,36.94,6900.0,18.1712,18.3651,18.1712,18.3651,6900.0
2007-11-28 09:50:00,36.93,37.13,36.87,36.92,13500.0,18.3601,18.4595,18.3303,18.3551,13500.0
2007-11-28 09:55:00,36.92,37.16,36.92,37.06,13200.0,18.3551,18.4744,18.3551,18.4247,13200.0
2007-11-28 10:00:00,37.06,37.13,36.87,37.09,10300.0,18.4247,18.4595,18.3303,18.4396,10300.0
2007-11-28 10:05:00,37.08,37.1,36.9,36.97,12700.0,18.4347,18.4446,18.3452,18.38,12700.0
2007-11-28 10:10:00,36.99,37.0,36.72,36.73,13100.0,18.3899,18.3949,18.2557,18.2607,13100.0
2007-11-28 10:15:00,36.75,36.77,36.42,36.51,25700.0,18.2706,18.2805,18.1065,18.1513,25700.0
2007-11-28 10:20:00,36.49,36.65,36.45,36.57,15200.0,18.1413,18.2209,18.1215,18.1811,15200.0
2007-11-28 10:25:00,36.58,36.64,36.56,36.62,13100.0,18.1861,18.2159,18.1761,18.206,13100.0
2007-11-28 10:30:00,36.64,36.72,36.58,36.68,35700.0,18.2159,18.2557,18.1861,18.2358,35700.0
2007-11-28 10:35:00,36.69,36.76,36.68,36.7,12800.0,18.2408,18.2756,18.2358,18.2457,12800.0
2007-11-28 10:40:00,36.7,36.83,36.7,36.79,7300.0,18.2457,18.3104,18.2457,18.2905,7300.0
2007-11-28 10:45:00,36.81,36.84,36.69,36.84,17200.0,18.3004,18.3153,18.2408,18.3153,17200.0
2007-11-28 10:50:00,36.81,36.86,36.69,36.82,17800.0,18.3004,18.3253,18.2408,18.3054,17800.0
2007-11-28 10:55:00,36.81,36.85,36.72,36.76,17400.0,18.3004,18.3203,18.2557,18.2756,17400.0
2007-11-28 11:00:00,36.77,36.86,36.72,36.73,11400.0,18.2805,18.3253,18.2557,18.2607,11400.0
2007-11-28 11:05:00,36.72,36.79,36.61,36.64,18100.0,18.2557,18.2905,18.201,18.2159,18100.0
2007-11-28 11:10:00,36.57,36.57,36.45,36.45,8000.0,18.1811,18.1811,18.1215,18.1215,8000.0
2007-11-28 11:15:00,36.45,36.46,36.36,36.4,3600.0,18.1215,18.1264,18.0767,18.0966,3600.0
2007-11-28 11:20:00,36.42,36.53,36.37,36.53,5000.0,18.1065,18.1612,18.0817,18.1612,5000.0
2007-11-28 11:25:00,36.55,36.84,36.55,36.81,5800.0,18.1712,18.3153,18.1712,18.3004,5800.0
2007-11-28 11:30:00,36.81,36.85,36.78,36.85,5700.0,18.3004,18.3203,18.2855,18.3203,5700.0
2007-11-28 11:35:00,36.85,37.06,36.82,36.92,9400.0,18.3203,18.4247,18.3054,18.3551,9400.0
2007-11-28 11:40:00,36.91,36.95,36.91,36.91,5100.0,18.3501,18.37,18.3501,18.3501,5100.0
2007-11-28 11:45:00,36.91,36.95,36.83,36.86,4100.0,18.3501,18.37,18.3104,18.3253,4100.0
2007-11-28 11:50:00,36.87,36.87,36.8,36.8,1600.0,18.3303,18.3303,18.2955,18.2955,1600.0
2007-11-28 11:55:00,36.84,36.85,36.8,36.81,2200.0,18.3153,18.3203,18.2955,18.3004,2200.0
2007-11-28 12:00:00,36.81,36.98,36.81,36.96,3200.0,18.3004,18.3849,18.3004,18.375,3200.0
2007-11-28 12:05:00,36.97,37.0,36.94,36.98,15300.0,18.38,18.3949,18.3651,18.3849,15300.0
2007-11-28 12:10:00,36.98,36.99,36.91,36.98,10700.0,18.3849,18.3899,18.3501,18.3849,10700.0
2007-11-28 12:15:00,36.96,36.96,36.87,36.87,6100.0,18.375,18.375,18.3303,18.3303,6100.0
2007-11-28 12:20:00,36.92,37.0,36.86,37.0,13000.0,18.3551,18.3949,18.3253,18.3949,13000.0
2007-11-28 12:25:00,36.99,37.0,36.96,36.99,3900.0,18.3899,18.3949,18.375,18.3899,3900.0
2007-11-28 12:30:00,36.96,36.99,36.95,36.95,10400.0,18.375,18.3899,18.37,18.37,10400.0
2007-11-28 12:35:00,36.95,36.98,36.9,36.98,12200.0,18.37,18.3849,18.3452,18.3849,12200.0
2007-11-28 12:40:00,36.95,37.03,36.95,36.98,14700.0,18.37,18.4098,18.37,18.3849,14700.0
2007-11-28 12:45:00,36.97,37.0,36.96,36.97,11800.0,18.38,18.3949,18.375,18.38,11800.0
2007-11-28 12:50:00,36.98,36.99,36.97,36.98,4000.0,18.3849,18.3899,18.38,18.3849,4000.0
2007-11-28 12:55:00,36.98,37.0,36.98,36.99,5000.0,18.3849,18.3949,18.3849,18.3899,5000.0
2007-11-28 13:00:00,36.99,37.0,36.98,36.99,36300.0,18.3899,18.3949,18.3849,18.3899,36300.0
2007-11-28 13:05:00,36.99,36.99,36.94,36.95,8200.0,18.3899,18.3899,18.3651,18.37,8200.0
2007-11-28 13:10:00,36.96,36.98,36.92,36.96,3000.0,18.375,18.3849,18.3551,18.375,3000.0
2007-11-28 13:15:00,36.97,37.05,36.96,37.03,23300.0,18.38,18.4197,18.375,18.4098,23300.0
2007-11-28 13:20:00,37.05,37.13,37.05,37.1,12400.0,18.4197,18.4595,18.4197,18.4446,12400.0
2007-11-28 13:25:00,37.1,37.17,37.09,37.12,14000.0,18.4446,18.4794,18.4396,18.4545,14000.0
2007-11-28 13:30:00,37.16,37.23,37.14,37.21,8800.0,18.4744,18.5092,18.4645,18.4993,8800.0
2007-11-28 13:35:00,37.22,37.32,37.21,37.3,6600.0,18.5043,18.554,18.4993,18.544,6600.0
2007-11-28 13:40:00,37.3,37.31,37.26,37.31,3600.0,18.544,18.549,18.5241,18.549,3600.0
2007-11-28 13:45:00,37.31,37.38,37.3,37.36,7900.0,18.549,18.5838,18.544,18.5739,7900.0
2007-11-28 13:50:00,37.33,37.45,37.33,37.39,4500.0,18.559,18.6186,18.559,18.5888,4500.0
2007-11-28 13:55:00,37.44,37.5,37.39,37.39,8300.0,18.6136,18.6435,18.5888,18.5888,8300.0
2007-11-28 14:00:00,37.43,37.75,37.4,37.7,74200.0,18.6087,18.7678,18.5938,18.7429,74200.0
2007-11-28 14:05:00,37.7,37.86,37.69,37.86,15000.0,18.7429,18.8224,18.7379,18.8224,15000.0
2007-11-28 14:10:00,37.85,37.88,37.82,37.85,9600.0,18.8175,18.8324,18.8026,18.8175,9600.0
2007-11-28 14:15:00,37.85,37.86,37.73,37.78,7600.0,18.8175,18.8224,18.7578,18.7827,7600.0
2007-11-28 14:20:00,37.76,37.78,37.71,37.71,5400.0,18.7727,18.7827,18.7479,18.7479,5400.0
2007-11-28 14:25:00,37.71,37.76,37.68,37.73,9200.0,18.7479,18.7727,18.733,18.7578,9200.0
2007-11-28 14:30:00,37.68,37.79,37.68,37.79,6000.0,18.733,18.7876,18.733,18.7876,6000.0
2007-11-28 14:35:00,37.76,37.86,37.73,37.73,9500.0,18.7727,18.8224,18.7578,18.7578,9500.0
2007-11-28 14:40:00,37.74,37.74,37.63,37.65,7700.0,18.7628,18.7628,18.7081,18.718,7700.0
2007-11-28 14:45:00,37.63,37.65,37.57,37.63,9000.0,18.7081,18.718,18.6783,18.7081,9000.0
2007-11-28 14:50:00,37.67,37.71,37.62,37.65,54200.0,18.728,18.7479,18.7031,18.718,54200.0
2007-11-28 14:55:00,37.62,37.74,37.51,37.74,14400.0,18.7031,18.7628,18.6484,18.7628,14400.0
2007-11-28 15:00:00,37.71,37.83,37.7,37.78,11400.0,18.7479,18.8075,18.7429,18.7827,11400.0
2007-11-28 15:05:00,37.76,37.81,37.66,37.78,8700.0,18.7727,18.7976,18.723,18.7827,8700.0
2007-11-28 15:10:00,37.79,37.85,37.73,37.79,68800.0,18.7876,18.8175,18.7578,18.7876,68800.0
2007-11-28 15:15:00,37.79,37.9,37.79,37.87,14300.0,18.7876,18.8423,18.7876,18.8274,14300.0
2007-11-28 15:20:00,37.87,37.92,37.83,37.88,14800.0,18.8274,18.8523,18.8075,18.8324,14800.0
2007-11-28 15:25:00,37.9,37.9,37.76,37.89,11800.0,18.8423,18.8423,18.7727,18.8374,11800.0
2007-11-28 15:30:00,37.89,37.92,37.88,37.92,14400.0,18.8374,18.8523,18.8324,18.8523,14400.0
2007-11-28 15:35:00,37.92,38.02,37.89,38.0,38800.0,18.8523,18.902,18.8374,18.892,38800.0
2007-11-28 15:40:00,38.0,38.1,37.94,37.94,29800.0,18.892,18.9418,18.8622,18.8622,29800.0
2007-11-28 15:45:00,37.93,37.93,37.77,37.77,10700.0,18.8572,18.8572,18.7777,18.7777,10700.0
2007-11-28 15:50:00,37.78,38.0,37.78,37.99,55000.0,18.7827,18.892,18.7827,18.8871,55000.0
2007-11-28 15:55:00,38.0,38.12,37.95,38.05,69800.0,18.892,18.9517,18.8672,18.9169,69800.0
2007-11-29 09:30:00,38.0,38.02,37.33,37.41,6400.0,18.892,18.902,18.559,18.5987,6400.0
2007-11-29 09:35:00,37.34,37.6,37.3,37.5,21200.0,18.5639,18.6932,18.544,18.6435,21200.0
2007-11-29 09:40:00,37.54,37.89,37.54,37.89,60700.0,18.6634,18.8374,18.6634,18.8374,60700.0
2007-11-29 09:45:00,37.86,37.87,37.23,37.27,7700.0,18.8224,18.8274,18.5092,18.5291,7700.0
2007-11-29 09:50:00,37.27,37.36,37.03,37.3,11400.0,18.5291,18.5739,18.4098,18.544,11400.0
2007-11-29 09:55:00,37.23,37.26,37.2,37.23,2100.0,18.5092,18.5241,18.4943,18.5092,2100.0
2007-11-29 10:00:00,37.23,37.26,37.09,37.12,8400.0,18.5092,18.5241,18.4396,18.4545,8400.0
2007-11-29 10:05:00,37.12,37.12,36.97,37.01,12200.0,18.4545,18.4545,18.38,18.3999,12200.0
2007-11-29 10:10:00,37.0,37.18,36.91,37.03,16600.0,18.3949,18.4844,18.3501,18.4098,16600.0
2007-11-29 10:15:00,37.09,37.32,37.09,37.31,6000.0,18.4396,18.554,18.4396,18.549,6000.0
2007-11-29 10:20:00,37.28,37.28,37.18,37.25,3400.0,18.5341,18.5341,18.4844,18.5192,3400.0
2007-11-29 10:25:00,37.26,37.29,37.18,37.2,4200.0,18.5241,18.5391,18.4844,18.4943,4200.0
2007-11-29 10:30:00,37.15,37.23,37.15,37.15,2500.0,18.4695,18.5092,18.4695,18.4695,2500.0
2007-11-29 10:35:00,37.15,37.24,37.08,37.24,4300.0,18.4695,18.5142,18.4347,18.5142,4300.0
2007-11-29 10:40:00,37.21,37.33,37.21,37.32,5000.0,18.4993,18.559,18.4993,18.554,5000.0
2007-11-29 10:45:00,37.32,37.44,37.32,37.42,3200.0,18.554,18.6136,18.554,18.6037,3200.0
2007-11-29 10:50:00,37.46,37.59,37.42,37.59,3100.0,18.6236,18.6882,18.6037,18.6882,3100.0
2007-11-29 10:55:00,37.55,37.75,37.55,37.63,7300.0,18.6683,18.7678,18.6683,18.7081,7300.0
2007-11-29 11:00:00,37.66,37.66,37.54,37.59,2500.0,18.723,18.723,18.6634,18.6882,2500.0
2007-11-29 11:05:00,37.62,37.89,37.62,37.88,2800.0,18.7031,18.8374,18.7031,18.8324,2800.0
2007-11-29 11:10:00,37.89,38.03,37.88,38.01,5000.0,18.8374,18.907,18.8324,18.897,5000.0
2007-11-29 11:15:00,37.99,38.03,37.8,37.9,7500.0,18.8871,18.907,18.7926,18.8423,7500.0
2007-11-29 11:20:00,37.83,37.83,37.65,37.67,2900.0,18.8075,18.8075,18.718,18.728,2900.0
2007-11-29 11:25:00,37.7,37.7,37.62,37.63,3800.0,18.7429,18.7429,18.7031,18.7081,3800.0
2007-11-29 11:30:00,37.67,37.84,37.64,37.84,5200.0,18.728,18.8125,18.7131,18.8125,5200.0
2007-11-29 11:35:00,37.82,37.94,37.79,37.83,4300.0,18.8026,18.8622,18.7876,18.8075,4300.0
2007-11-29 11:40:00,37.8,37.91,37.8,37.89,4400.0,18.7926,18.8473,18.7926,18.8374,4400.0
2007-11-29 11:45:00,37.91,38.02,37.91,37.98,11300.0,18.8473,18.902,18.8473,18.8821,11300.0
2007-11-29 11:50:00,37.98,38.01,37.87,37.88,9900.0,18.8821,18.897,18.8274,18.8324,9900.0
2007-11-29 11:55:00,37.92,37.96,37.9,37.93,5000.0,18.8523,18.8722,18.8423,18.8572,5000.0
2007-11-29 12:00:00,37.95,37.99,37.93,37.97,5400.0,18.8672,18.8871,18.8572,18.8771,5400.0
2007-11-29 12:05:00,37.98,37.99,37.93,37.99,4900.0,18.8821,18.8871,18.8572,18.8871,4900.0
2007-11-29 12:10:00,37.96,37.96,37.82,37.83,6000.0,18.8722,18.8722,18.8026,18.8075,6000.0
2007-11-29 12:15:00,37.83,37.83,37.71,37.71,3200.0,18.8075,18.8075,18.7479,18.7479,3200.0
2007-11-29 12:20:00,37.7,37.8,37.7,37.79,6000.0,18.7429,18.7926,18.7429,18.7876,6000.0
2007-11-29 12:25:00,37.78,37.87,37.78,37.87,3800.0,18.7827,18.8274,18.7827,18.8274,3800.0
2007-11-29 12:30:00,37.85,37.86,37.79,37.8,2200.0,18.8175,18.8224,18.7876,18.7926,2200.0
2007-11-29 12:35:00,37.81,37.95,37.81,37.86,3800.0,18.7976,18.8672,18.7976,18.8224,3800.0
2007-11-29 12:40:00,37.88,37.9,37.85,37.9,1200.0,18.8324,18.8423,18.8175,18.8423,1200.0
2007-11-29 12:45:00,37.92,37.92,37.65,37.65,3400.0,18.8523,18.8523,18.718,18.718,3400.0
2007-11-29 12:50:00,37.65,37.7,37.62,37.69,2900.0,18.718,18.7429,18.7031,18.7379,2900.0
2007-11-29 12:55:00,37.71,37.72,37.61,37.67,3000.0,18.7479,18.7528,18.6982,18.728,3000.0
2007-11-29 13:00:00,37.73,37.75,37.56,37.6,11400.0,18.7578,18.7678,18.6733,18.6932,11400.0
2007-11-29 13:05:00,37.6,37.69,37.6,37.68,4700.0,18.6932,18.7379,18.6932,18.733,4700.0
2007-11-29 13:10:00,37.68,37.78,37.63,37.77,3100.0,18.733,18.7827,18.7081,18.7777,3100.0
2007-11-29 13:15:00,37.76,37.82,37.71,37.71,2500.0,18.7727,18.8026,18.7479,18.7479,2500.0
2007-11-29 13:20:00,37.68,37.76,37.6,37.75,4200.0,18.733,18.7727,18.6932,18.7678,4200.0
2007-11-29 13:25:00,37.77,37.77,37.65,37.65,1400.0,18.7777,18.7777,18.718,18.718,1400.0
2007-11-29 13:30:00,37.67,37.73,37.56,37.56,5400.0,18.728,18.7578,18.6733,18.6733,5400.0
2007-11-29 13:35:00,37.59,37.59,37.53,37.54,18500.0,18.6882,18.6882,18.6584,18.6634,18500.0
2007-11-29 13:40:00,37.51,37.53,37.37,37.4,10300.0,18.6484,18.6584,18.5788,18.5938,10300.0
2007-11-29 13:45:00,37.4,37.53,37.37,37.48,13100.0,18.5938,18.6584,18.5788,18.6335,13100.0
2007-11-29 13:50:00,37.49,37.52,37.45,37.5,4100.0,18.6385,18.6534,18.6186,18.6435,4100.0
2007-11-29 13:55:00,37.49,37.5,37.4,37.46,4600.0,18.6385,18.6435,18.5938,18.6236,4600.0
2007-11-29 14:00:00,37.43,37.47,37.35,37.4,4600.0,18.6087,18.6286,18.5689,18.5938,4600.0
2007-11-29 14:05:00,37.43,37.54,37.43,37.54,5700.0,18.6087,18.6634,18.6087,18.6634,5700.0
2007-11-29 14:10:00,37.52,37.58,37.47,37.54,4600.0,18.6534,18.6832,18.6286,18.6634,4600.0
2007-11-29 14:15:00,37.54,37.61,37.5,37.5,5100.0,18.6634,18.6982,18.6435,18.6435,5100.0
2007-11-29 14:20:00,37.5,37.5,37.39,37.4,2500.0,18.6435,18.6435,18.5888,18.5938,2500.0
2007-11-29 14:25:00,37.41,37.53,37.41,37.5,4200.0,18.5987,18.6584,18.5987,18.6435,4200.0
2007-11-29 14:30:00,37.51,37.53,37.38,37.39,5600.0,18.6484,18.6584,18.5838,18.5888,5600.0
2007-11-29 14:35:00,37.4,37.5,37.39,37.5,6700.0,18.5938,18.6435,18.5888,18.6435,6700.0
2007-11-29 14:40:00,37.48,37.63,37.48,37.63,3500.0,18.6335,18.7081,18.6335,18.7081,3500.0
2007-11-29 14:45:00,37.61,37.61,37.48,37.5,5100.0,18.6982,18.6982,18.6335,18.6435,5100.0
2007-11-29 14:50:00,37.5,37.52,37.4,37.46,17400.0,18.6435,18.6534,18.5938,18.6236,17400.0
2007-11-29 14:55:00,37.48,37.55,37.42,37.52,18400.0,18.6335,18.6683,18.6037,18.6534,18400.0
2007-11-29 15:00:00,37.5,37.62,37.47,37.54,6200.0,18.6435,18.7031,18.6286,18.6634,6200.0
2007-11-29 15:05:00,37.52,37.6,37.5,37.6,10800.0,18.6534,18.6932,18.6435,18.6932,10800.0
2007-11-29 15:10:00,37.63,37.63,37.49,37.5,15900.0,18.7081,18.7081,18.6385,18.6435,15900.0
2007-11-29 15:15:00,37.5,37.6,37.49,37.56,11200.0,18.6435,18.6932,18.6385,18.6733,11200.0
2007-11-29 15:20:00,37.55,37.57,37.5,37.55,11100.0,18.6683,18.6783,18.6435,18.6683,11100.0
2007-11-29 15:25:00,37.55,37.6,37.53,37.6,11200.0,18.6683,18.6932,18.6584,18.6932,11200.0
2007-11-29 15:30:00,37.6,37.62,37.52,37.6,25300.0,18.6932,18.7031,18.6534,18.6932,25300.0
2007-11-29 15:35:00,37.6,37.61,37.53,37.56,14200.0,18.6932,18.6982,18.6584,18.6733,14200.0
2007-11-29 15:40:00,37.55,37.61,37.53,37.57,10200.0,18.6683,18.6982,18.6584,18.6783,10200.0
2007-11-29 15:45:00,37.56,37.62,37.54,37.56,10200.0,18.6733,18.7031,18.6634,18.6733,10200.0
2007-11-29 15:50:00,37.57,37.58,37.48,37.48,6100.0,18.6783,18.6832,18.6335,18.6335,6100.0
2007-11-29 15:55:00,37.5,37.64,37.49,37.6,13900.0,18.6435,18.7131,18.6385,18.6932,13900.0
2007-11-30 09:30:00,37.98,37.98,37.63,37.97,9100.0,18.8821,18.8821,18.7081,18.8771,9100.0
2007-11-30 09:35:00,37.97,38.19,37.94,38.05,11000.0,18.8771,18.9865,18.8622,18.9169,11000.0
2007-11-30 09:40:00,38.05,38.14,37.91,37.92,16500.0,18.9169,18.9617,18.8473,18.8523,16500.0
2007-11-30 09:45:00,37.93,38.03,37.75,38.01,22100.0,18.8572,18.907,18.7678,18.897,22100.0
2007-11-30 09:50:00,38.03,38.03,37.84,37.96,13400.0,18.907,18.907,18.8125,18.8722,13400.0
2007-11-30 09:55:00,37.99,38.11,37.98,37.98,12000.0,18.8871,18.9467,18.8821,18.8821,12000.0
2007-11-30 10:00:00,37.99,38.04,37.93,37.97,12500.0,18.8871,18.9119,18.8572,18.8771,12500.0
2007-11-30 10:05:00,38.01,38.09,37.92,38.09,5800.0,18.897,18.9368,18.8523,18.9368,5800.0
2007-11-30 10:10:00,38.03,38.03,37.88,38.01,7500.0,18.907,18.907,18.8324,18.897,7500.0
2007-11-30 10:15:00,38.03,38.18,38.03,38.13,2700.0,18.907,18.9815,18.907,18.9567,2700.0
2007-11-30 10:20:00,38.13,38.13,37.94,37.98,7000.0,18.9567,18.9567,18.8622,18.8821,7000.0
2007-11-30 10:25:00,37.96,38.11,37.85,38.02,13100.0,18.8722,18.9467,18.8175,18.902,13100.0
2007-11-30 10:30:00,38.05,38.37,38.03,38.32,15400.0,18.9169,19.076,18.907,19.0511,15400.0
2007-11-30 10:35:00,38.32,38.32,38.2,38.3,6300.0,19.0511,19.0511,18.9915,19.0412,6300.0
2007-11-30 10:40:00,38.25,38.25,38.2,38.24,2600.0,19.0163,19.0163,18.9915,19.0114,2600.0
2007-11-30 10:45:00,38.25,38.25,38.12,38.15,3400.0,19.0163,19.0163,18.9517,18.9666,3400.0
2007-11-30 10:50:00,38.12,38.2,38.09,38.19,1900.0,18.9517,18.9915,18.9368,18.9865,1900.0
2007-11-30 10:55:00,38.17,38.2,38.06,38.06,900.0,18.9766,18.9915,18.9219,18.9219,900.0
2007-11-30 11:00:00,38.05,38.05,37.74,37.74,5600.0,18.9169,18.9169,18.7628,18.7628,5600.0
2007-11-30 11:05:00,37.75,37.78,37.7,37.77,5000.0,18.7678,18.7827,18.7429,18.7777,5000.0
2007-11-30 11:10:00,37.78,37.95,37.75,37.8,13200.0,18.7827,18.8672,18.7678,18.7926,13200.0
2007-11-30 11:15:00,37.78,37.82,37.7,37.71,5700.0,18.7827,18.8026,18.7429,18.7479,5700.0
2007-11-30 11:20:00,37.7,37.8,37.7,37.75,3200.0,18.7429,18.7926,18.7429,18.7678,3200.0
2007-11-30 11:25:00,37.76,37.91,37.72,37.81,5600.0,18.7727,18.8473,18.7528,18.7976,5600.0
2007-11-30 11:30:00,37.79,37.8,37.75,37.77,1600.0,18.7876,18.7926,18.7678,18.7777,1600.0
2007-11-30 11:35:00,37.76,37.99,37.76,37.96,8000.0,18.7727,18.8871,18.7727,18.8722,8000.0
2007-11-30 11:40:00,37.92,37.95,37.85,37.89,2700.0,18.8523,18.8672,18.8175,18.8374,2700.0
2007-11-30 11:45:00,37.85,37.9,37.78,37.9,1500.0,18.8175,18.8423,18.7827,18.8423,1500.0
2007-11-30 11:50:00,37.85,37.89,37.85,37.87,3800.0,18.8175,18.8374,18.8175,18.8274,3800.0
2007-11-30 11:55:00,37.85,37.93,37.85,37.87,2700.0,18.8175,18.8572,18.8175,18.8274,2700.0
2007-11-30 12:00:00,37.86,37.95,37.86,37.89,11700.0,18.8224,18.8672,18.8224,18.8374,11700.0
2007-11-30 12:05:00,37.88,37.95,37.85,37.85,8000.0,18.8324,18.8672,18.8175,18.8175,8000.0
2007-11-30 12:10:00,37.82,37.93,37.82,37.88,7000.0,18.8026,18.8572,18.8026,18.8324,7000.0
2007-11-30 12:15:00,37.9,37.97,37.82,37.92,10600.0,18.8423,18.8771,18.8026,18.8523,10600.0
2007-11-30 12:20:00,37.9,37.91,37.87,37.87,900.0,18.8423,18.8473,18.8274,18.8274,900.0
2007-11-30 12:25:00,37.83,37.9,37.8,37.9,5500.0,18.8075,18.8423,18.7926,18.8423,5500.0
2007-11-30 12:30:00,37.87,37.93,37.84,37.84,5500.0,18.8274,18.8572,18.8125,18.8125,5500.0
2007-11-30 12:35:00,37.84,37.94,37.84,37.9,4100.0,18.8125,18.8622,18.8125,18.8423,4100.0
2007-11-30 12:40:00,37.89,37.91,37.8,37.8,3100.0,18.8374,18.8473,18.7926,18.7926,3100.0
2007-11-30 12:45:00,37.8,38.0,37.8,37.97,8800.0,18.7926,18.892,18.7926,18.8771,8800.0
2007-11-30 12:50:00,37.97,37.99,37.88,37.88,1200.0,18.8771,18.8871,18.8324,18.8324,1200.0
2007-11-30 12:55:00,37.9,37.94,37.9,37.94,2400.0,18.8423,18.8622,18.8423,18.8622,2400.0
2007-11-30 13:00:00,37.91,37.98,37.91,37.98,4600.0,18.8473,18.8821,18.8473,18.8821,4600.0
2007-11-30 13:05:00,37.98,38.01,37.94,37.96,2900.0,18.8821,18.897,18.8622,18.8722,2900.0
2007-11-30 13:10:00,37.96,37.96,37.93,37.95,2500.0,18.8722,18.8722,18.8572,18.8672,2500.0
2007-11-30 13:15:00,38.0,38.01,37.95,37.97,3100.0,18.892,18.897,18.8672,18.8771,3100.0
2007-11-30 13:20:00,38.0,38.04,37.99,37.99,2600.0,18.892,18.9119,18.8871,18.8871,2600.0
2007-11-30 13:25:00,38.04,38.11,37.99,38.11,6000.0,18.9119,18.9467,18.8871,18.9467,6000.0
2007-11-30 13:30:00,38.06,38.07,38.03,38.03,1500.0,18.9219,18.9268,18.907,18.907,1500.0
2007-11-30 13:35:00,38.03,38.1,38.03,38.08,1800.0,18.907,18.9418,18.907,18.9318,1800.0
2007-11-30 13:40:00,38.09,38.09,38.03,38.08,800.0,18.9368,18.9368,18.907,18.9318,800.0
2007-11-30 13:45:00,38.08,38.16,37.99,38.01,5300.0,18.9318,18.9716,18.8871,18.897,5300.0
2007-11-30 13:50:00,38.05,38.05,37.97,37.99,1900.0,18.9169,18.9169,18.8771,18.8871,1900.0
2007-11-30 13:55:00,38.03,38.06,37.98,38.02,2100.0,18.907,18.9219,18.8821,18.902,2100.0
2007-11-30 14:00:00,38.0,38.05,38.0,38.03,9800.0,18.892,18.9169,18.892,18.907,9800.0
2007-11-30 14:05:00,38.0,38.09,37.98,38.03,6300.0,18.892,18.9368,18.8821,18.907,6300.0
2007-11-30 14:10:00,38.03,38.05,38.0,38.03,2200.0,18.907,18.9169,18.892,18.907,2200.0
2007-11-30 14:15:00,38.03,38.1,37.99,38.03,6100.0,18.907,18.9418,18.8871,18.907,6100.0
2007-11-30 14:20:00,38.01,38.09,37.94,38.09,16800.0,18.897,18.9368,18.8622,18.9368,16800.0
2007-11-30 14:25:00,38.06,38.09,38.0,38.06,14500.0,18.9219,18.9368,18.892,18.9219,14500.0
2007-11-30 14:30:00,38.07,38.07,37.96,38.02,27600.0,18.9268,18.9268,18.8722,18.902,27600.0
2007-11-30 14:35:00,38.0,38.05,37.97,38.0,17500.0,18.892,18.9169,18.8771,18.892,17500.0
2007-11-30 14:40:00,38.0,38.03,37.93,38.0,13900.0,18.892,18.907,18.8572,18.892,13900.0
2007-11-30 14:45:00,37.98,38.02,37.93,37.94,15000.0,18.8821,18.902,18.8572,18.8622,15000.0
2007-11-30 14:50:00,37.94,37.98,37.79,37.82,14700.0,18.8622,18.8821,18.7876,18.8026,14700.0
2007-11-30 14:55:00,37.82,38.0,37.82,37.86,9500.0,18.8026,18.892,18.8026,18.8224,9500.0
2007-11-30 15:00:00,37.83,37.91,37.61,37.61,7000.0,18.8075,18.8473,18.6982,18.6982,7000.0
2007-11-30 15:05:00,37.6,37.6,37.49,37.58,12800.0,18.6932,18.6932,18.6385,18.6832,12800.0
2007-11-30 15:10:00,37.62,37.86,37.51,37.74,34300.0,18.7031,18.8224,18.6484,18.7628,34300.0
2007-11-30 15:15:00,37.74,37.8,37.57,37.75,15500.0,18.7628,18.7926,18.6783,18.7678,15500.0
2007-11-30 15:20:00,37.75,38.04,37.74,37.76,21700.0,18.7678,18.9119,18.7628,18.7727,21700.0
2007-11-30 15:25:00,37.76,37.76,37.7,37.7,9700.0,18.7727,18.7727,18.7429,18.7429,9700.0
2007-11-30 15:30:00,37.67,37.74,37.58,37.58,15700.0,18.728,18.7628,18.6832,18.6832,15700.0
2007-11-30 15:35:00,37.6,37.66,37.54,37.59,11100.0,18.6932,18.723,18.6634,18.6882,11100.0
2007-11-30 15:40:00,37.61,38.04,37.61,38.0,21800.0,18.6982,18.9119,18.6982,18.892,21800.0
2007-11-30 15:45:00,37.96,38.08,37.87,37.92,42800.0,18.8722,18.9318,18.8274,18.8523,42800.0
2007-11-30 15:50:00,37.92,38.18,37.87,38.14,51800.0,18.8523,18.9815,18.8274,18.9617,51800.0
2007-11-30 15:55:00,38.11,38.32,38.09,38.1,47700.0,18.9467,19.0511,18.9368,18.9418,47700.0
2007-12-03 09:30:00,37.82,37.99,37.51,37.53,5300.0,18.8026,18.8871,18.6484,18.6584,5300.0
2007-12-03 09:35:00,37.52,37.64,37.36,37.4,13600.0,18.6534,18.7131,18.5739,18.5938,13600.0
2007-12-03 09:40:00,37.41,37.45,37.2,37.41,12000.0,18.5987,18.6186,18.4943,18.5987,12000.0
2007-12-03 09:45:00,37.45,37.58,37.43,37.45,5000.0,18.6186,18.6832,18.6087,18.6186,5000.0
2007-12-03 09:50:00,37.46,37.47,37.26,37.29,13500.0,18.6236,18.6286,18.5241,18.5391,13500.0
2007-12-03 09:55:00,37.32,37.37,37.13,37.15,10300.0,18.554,18.5788,18.4595,18.4695,10300.0
2007-12-03 10:00:00,37.14,37.33,37.0,37.04,12800.0,18.4645,18.559,18.3949,18.4148,12800.0
2007-12-03 10:05:00,37.02,37.08,36.86,36.87,12600.0,18.4048,18.4347,18.3253,18.3303,12600.0
2007-12-03 10:10:00,36.87,37.04,36.74,36.98,9700.0,18.3303,18.4148,18.2656,18.3849,9700.0
2007-12-03 10:15:00,36.98,37.07,36.96,37.0,8900.0,18.3849,18.4297,18.375,18.3949,8900.0
2007-12-03 10:20:00,36.98,37.08,36.97,37.07,3800.0,18.3849,18.4347,18.38,18.4297,3800.0
2007-12-03 10:25:00,37.09,37.09,37.0,37.03,3700.0,18.4396,18.4396,18.3949,18.4098,3700.0
2007-12-03 10:30:00,37.07,37.41,37.07,37.41,21100.0,18.4297,18.5987,18.4297,18.5987,21100.0
2007-12-03 10:35:00,37.39,37.51,37.39,37.47,21200.0,18.5888,18.6484,18.5888,18.6286,21200.0
2007-12-03 10:40:00,37.49,37.53,37.47,37.5,13500.0,18.6385,18.6584,18.6286,18.6435,13500.0
2007-12-03 10:45:00,37.5,37.57,37.5,37.52,8100.0,18.6435,18.6783,18.6435,18.6534,8100.0
2007-12-03 10:50:00,37.51,37.54,37.51,37.53,3000.0,18.6484,18.6634,18.6484,18.6584,3000.0
2007-12-03 10:55:00,37.52,37.65,37.52,37.59,3000.0,18.6534,18.718,18.6534,18.6882,3000.0
2007-12-03 11:00:00,37.62,37.67,37.58,37.65,9100.0,18.7031,18.728,18.6832,18.718,9100.0
2007-12-03 11:05:00,37.66,37.74,37.64,37.67,14200.0,18.723,18.7628,18.7131,18.728,14200.0
2007-12-03 11:10:00,37.66,37.69,37.61,37.61,6600.0,18.723,18.7379,18.6982,18.6982,6600.0
2007-12-03 11:15:00,37.58,37.7,37.54,37.69,6500.0,18.6832,18.7429,18.6634,18.7379,6500.0
2007-12-03 11:20:00,37.69,37.86,37.64,37.84,39100.0,18.7379,18.8224,18.7131,18.8125,39100.0
2007-12-03 11:25:00,37.87,37.9,37.81,37.9,8900.0,18.8274,18.8423,18.7976,18.8423,8900.0
2007-12-03 11:30:00,37.9,38.0,37.89,37.94,5400.0,18.8423,18.892,18.8374,18.8622,5400.0
2007-12-03 11:35:00,37.99,38.0,37.95,37.95,4800.0,18.8871,18.892,18.8672,18.8672,4800.0
2007-12-03 11:40:00,37.95,37.98,37.94,37.97,2500.0,18.8672,18.8821,18.8622,18.8771,2500.0
2007-12-03 11:45:00,37.96,38.03,37.92,38.0,14400.0,18.8722,18.907,18.8523,18.892,14400.0
2007-12-03 11:50:00,37.99,38.0,37.94,37.97,3700.0,18.8871,18.892,18.8622,18.8771,3700.0
2007-12-03 11:55:00,37.97,37.99,37.94,37.98,2600.0,18.8771,18.8871,18.8622,18.8821,2600.0
2007-12-03 12:00:00,37.96,37.99,37.94,37.95,4500.0,18.8722,18.8871,18.8622,18.8672,4500.0
2007-12-03 12:05:00,37.96,38.1,37.96,38.0,4600.0,18.8722,18.9418,18.8722,18.892,4600.0
2007-12-03 12:10:00,38.0,38.02,38.0,38.02,2600.0,18.892,18.902,18.892,18.902,2600.0
2007-12-03 12:15:00,38.01,38.04,37.95,37.96,8600.0,18.897,18.9119,18.8672,18.8722,8600.0
2007-12-03 12:20:00,37.96,38.01,37.93,37.99,2400.0,18.8722,18.897,18.8572,18.8871,2400.0
2007-12-03 12:25:00,37.99,38.14,37.99,38.13,11000.0,18.8871,18.9617,18.8871,18.9567,11000.0
2007-12-03 12:30:00,38.12,38.13,38.02,38.05,14700.0,18.9517,18.9567,18.902,18.9169,14700.0
2007-12-03 12:35:00,38.06,38.06,38.02,38.05,1100.0,18.9219,18.9219,18.902,18.9169,1100.0
2007-12-03 12:40:00,38.0,38.02,37.94,37.97,5400.0,18.892,18.902,18.8622,18.8771,5400.0
2007-12-03 12:45:00,37.93,38.01,37.93,38.01,1900.0,18.8572,18.897,18.8572,18.897,1900.0
2007-12-03 12:50:00,38.0,38.04,37.98,37.98,4800.0,18.892,18.9119,18.8821,18.8821,4800.0
2007-12-03 12:55:00,38.02,38.02,37.97,37.98,1500.0,18.902,18.902,18.8771,18.8821,1500.0
2007-12-03 13:00:00,37.98,38.03,37.93,37.99,10500.0,18.8821,18.907,18.8572,18.8871,10500.0
2007-12-03 13:05:00,37.99,38.01,37.97,37.99,5700.0,18.8871,18.897,18.8771,18.8871,5700.0
2007-12-03 13:10:00,38.01,38.01,37.99,37.99,1200.0,18.897,18.897,18.8871,18.8871,1200.0
2007-12-03 13:15:00,37.99,38.04,37.99,38.04,1900.0,18.8871,18.9119,18.8871,18.9119,1900.0
2007-12-03 13:20:00,38.04,38.09,38.0,38.01,3400.0,18.9119,18.9368,18.892,18.897,3400.0
2007-12-03 13:25:00,38.01,38.1,38.0,38.03,5000.0,18.897,18.9418,18.892,18.907,5000.0
2007-12-03 13:30:00,38.0,38.05,37.99,38.04,11200.0,18.892,18.9169,18.8871,18.9119,11200.0
2007-12-03 13:35:00,38.03,38.06,37.98,37.98,5000.0,18.907,18.9219,18.8821,18.8821,5000.0
2007-12-03 13:40:00,38.01,38.04,37.91,37.97,11300.0,18.897,18.9119,18.8473,18.8771,11300.0
2007-12-03 13:45:00,38.01,38.07,38.01,38.03,2700.0,18.897,18.9268,18.897,18.907,2700.0
2007-12-03 13:50:00,38.01,38.04,37.97,37.97,7200.0,18.897,18.9119,18.8771,18.8771,7200.0
2007-12-03 13:55:00,38.0,38.06,37.97,38.0,9500.0,18.892,18.9219,18.8771,18.892,9500.0
2007-12-03 14:00:00,38.03,38.05,38.0,38.01,4400.0,18.907,18.9169,18.892,18.897,4400.0
2007-12-03 14:05:00,37.99,38.01,37.99,38.0,34900.0,18.8871,18.897,18.8871,18.892,34900.0
2007-12-03 14:10:00,38.0,38.05,37.99,38.01,36900.0,18.892,18.9169,18.8871,18.897,36900.0
2007-12-03 14:15:00,38.05,38.11,38.02,38.09,7500.0,18.9169,18.9467,18.902,18.9368,7500.0
2007-12-03 14:20:00,38.07,38.1,38.05,38.05,4100.0,18.9268,18.9418,18.9169,18.9169,4100.0
2007-12-03 14:25:00,38.05,38.12,38.04,38.04,9900.0,18.9169,18.9517,18.9119,18.9119,9900.0
2007-12-03 14:30:00,38.04,38.05,37.93,37.93,18000.0,18.9119,18.9169,18.8572,18.8572,18000.0
2007-12-03 14:35:00,37.93,38.0,37.88,37.9,18800.0,18.8572,18.892,18.8324,18.8423,18800.0
2007-12-03 14:40:00,37.92,37.95,37.9,37.94,3200.0,18.8523,18.8672,18.8423,18.8622,3200.0
2007-12-03 14:45:00,37.92,37.99,37.81,37.99,7700.0,18.8523,18.8871,18.7976,18.8871,7700.0
2007-12-03 14:50:00,37.97,38.04,37.94,38.03,6800.0,18.8771,18.9119,18.8622,18.907,6800.0
2007-12-03 14:55:00,38.01,38.01,37.96,38.0,10300.0,18.897,18.897,18.8722,18.892,10300.0
2007-12-03 15:00:00,38.0,38.0,37.91,37.93,4000.0,18.892,18.892,18.8473,18.8572,4000.0
2007-12-03 15:05:00,37.93,37.95,37.64,37.64,11900.0,18.8572,18.8672,18.7131,18.7131,11900.0
2007-12-03 15:10:00,37.64,37.78,37.62,37.75,12400.0,18.7131,18.7827,18.7031,18.7678,12400.0
2007-12-03 15:15:00,37.75,37.82,37.71,37.75,8200.0,18.7678,18.8026,18.7479,18.7678,8200.0
2007-12-03 15:20:00,37.75,37.89,37.61,37.88,11300.0,18.7678,18.8374,18.6982,18.8324,11300.0
2007-12-03 15:25:00,37.91,37.93,37.78,37.8,9600.0,18.8473,18.8572,18.7827,18.7926,9600.0
2007-12-03 15:30:00,37.81,37.85,37.69,37.72,14000.0,18.7976,18.8175,18.7379,18.7528,14000.0
2007-12-03 15:35:00,37.74,37.84,37.72,37.8,13700.0,18.7628,18.8125,18.7528,18.7926,13700.0
2007-12-03 15:40:00,37.8,37.96,37.72,37.88,21500.0,18.7926,18.8722,18.7528,18.8324,21500.0
2007-12-03 15:45:00,37.86,37.89,37.8,37.83,16800.0,18.8224,18.8374,18.7926,18.8075,16800.0
2007-12-03 15:50:00,37.83,37.86,37.69,37.84,25200.0,18.8075,18.8224,18.7379,18.8125,25200.0
2007-12-03 15:55:00,37.85,37.85,37.58,37.75,23300.0,18.8175,18.8175,18.6832,18.7678,23300.0
2007-12-04 09:30:00,37.21,37.47,37.11,37.34,14100.0,18.4993,18.6286,18.4496,18.5639,14100.0
2007-12-04 09:35:00,37.34,37.34,36.83,37.09,33800.0,18.5639,18.5639,18.3104,18.4396,33800.0
2007-12-04 09:40:00,37.09,37.1,36.99,37.05,22500.0,18.4396,18.4446,18.3899,18.4197,22500.0
2007-12-04 09:45:00,37.05,37.25,37.02,37.07,9700.0,18.4197,18.5192,18.4048,18.4297,9700.0
2007-12-04 09:50:00,37.09,37.19,36.98,37.12,4900.0,18.4396,18.4893,18.3849,18.4545,4900.0
2007-12-04 09:55:00,37.18,37.33,37.18,37.19,4500.0,18.4844,18.559,18.4844,18.4893,4500.0
2007-12-04 10:00:00,37.19,37.22,37.08,37.12,3800.0,18.4893,18.5043,18.4347,18.4545,3800.0
2007-12-04 10:05:00,37.1,37.13,37.03,37.04,8500.0,18.4446,18.4595,18.4098,18.4148,8500.0
2007-12-04 10:10:00,37.05,37.09,37.04,37.08,7700.0,18.4197,18.4396,18.4148,18.4347,7700.0
2007-12-04 10:15:00,37.08,37.08,36.83,36.87,6200.0,18.4347,18.4347,18.3104,18.3303,6200.0
2007-12-04 10:20:00,36.87,37.0,36.84,36.94,6600.0,18.3303,18.3949,18.3153,18.3651,6600.0
2007-12-04 10:25:00,36.94,37.02,36.93,37.02,1900.0,18.3651,18.4048,18.3601,18.4048,1900.0
2007-12-04 10:30:00,37.02,37.09,37.02,37.07,4700.0,18.4048,18.4396,18.4048,18.4297,4700.0
2007-12-04 10:35:00,37.09,37.11,37.07,37.08,5100.0,18.4396,18.4496,18.4297,18.4347,5100.0
2007-12-04 10:40:00,37.04,37.14,37.02,37.12,3300.0,18.4148,18.4645,18.4048,18.4545,3300.0
2007-12-04 10:45:00,37.11,37.11,36.92,36.92,5400.0,18.4496,18.4496,18.3551,18.3551,5400.0
2007-12-04 10:50:00,36.93,37.01,36.92,37.01,2200.0,18.3601,18.3999,18.3551,18.3999,2200.0
2007-12-04 10:55:00,36.98,37.01,36.98,37.0,1900.0,18.3849,18.3999,18.3849,18.3949,1900.0
2007-12-04 11:00:00,37.02,37.03,36.99,36.99,3100.0,18.4048,18.4098,18.3899,18.3899,3100.0
2007-12-04 11:05:00,37.0,37.01,36.88,36.88,3400.0,18.3949,18.3999,18.3352,18.3352,3400.0
2007-12-04 11:10:00,36.85,37.01,36.82,37.01,18500.0,18.3203,18.3999,18.3054,18.3999,18500.0
2007-12-04 11:15:00,37.02,37.09,37.02,37.09,6900.0,18.4048,18.4396,18.4048,18.4396,6900.0
2007-12-04 11:20:00,37.1,37.13,37.05,37.13,6400.0,18.4446,18.4595,18.4197,18.4595,6400.0
2007-12-04 11:25:00,37.12,37.19,37.09,37.15,8100.0,18.4545,18.4893,18.4396,18.4695,8100.0
2007-12-04 11:30:00,37.17,37.17,36.99,36.99,2100.0,18.4794,18.4794,18.3899,18.3899,2100.0
2007-12-04 11:35:00,36.97,37.12,36.97,37.04,6600.0,18.38,18.4545,18.38,18.4148,6600.0
2007-12-04 11:40:00,37.03,37.06,37.0,37.0,9200.0,18.4098,18.4247,18.3949,18.3949,9200.0
2007-12-04 11:45:00,36.99,37.17,36.99,37.08,7300.0,18.3899,18.4794,18.3899,18.4347,7300.0
2007-12-04 11:50:00,37.11,37.18,37.04,37.18,3300.0,18.4496,18.4844,18.4148,18.4844,3300.0
2007-12-04 11:55:00,37.18,37.22,37.15,37.15,5100.0,18.4844,18.5043,18.4695,18.4695,5100.0
2007-12-04 12:00:00,37.16,37.24,37.12,37.24,1600.0,18.4744,18.5142,18.4545,18.5142,1600.0
2007-12-04 12:05:00,37.24,37.31,37.24,37.25,1800.0,18.5142,18.549,18.5142,18.5192,1800.0
2007-12-04 12:10:00,37.23,37.27,37.1,37.19,354100.0,18.5092,18.5291,18.4446,18.4893,354100.0
2007-12-04 12:15:00,37.2,37.2,37.13,37.16,3200.0,18.4943,18.4943,18.4595,18.4744,3200.0
2007-12-04 12:20:00,37.17,37.18,37.1,37.1,1900.0,18.4794,18.4844,18.4446,18.4446,1900.0
2007-12-04 12:25:00,37.17,37.17,37.1,37.14,1000.0,18.4794,18.4794,18.4446,18.4645,1000.0
2007-12-04 12:30:00,37.18,37.19,37.12,37.13,1400.0,18.4844,18.4893,18.4545,18.4595,1400.0
2007-12-04 12:35:00,37.14,37.14,37.0,37.06,3700.0,18.4645,18.4645,18.3949,18.4247,3700.0
2007-12-04 12:40:00,37.1,37.1,37.0,37.05,4500.0,18.4446,18.4446,18.3949,18.4197,4500.0
2007-12-04 12:45:00,37.06,37.1,37.04,37.1,12100.0,18.4247,18.4446,18.4148,18.4446,12100.0
2007-12-04 12:50:00,37.09,37.1,37.09,37.1,14400.0,18.4396,18.4446,18.4396,18.4446,14400.0
2007-12-04 12:55:00,37.11,37.14,37.08,37.14,500.0,18.4496,18.4645,18.4347,18.4645,500.0
2007-12-04 13:00:00,37.12,37.14,37.08,37.08,4500.0,18.4545,18.4645,18.4347,18.4347,4500.0
2007-12-04 13:05:00,37.1,37.11,37.0,37.0,2000.0,18.4446,18.4496,18.3949,18.3949,2000.0
2007-12-04 13:10:00,37.03,37.05,36.98,37.0,1800.0,18.4098,18.4197,18.3849,18.3949,1800.0
2007-12-04 13:15:00,37.0,37.05,36.93,36.93,4100.0,18.3949,18.4197,18.3601,18.3601,4100.0
2007-12-04 13:20:00,36.88,36.88,36.83,36.84,500.0,18.3352,18.3352,18.3104,18.3153,500.0
2007-12-04 13:25:00,36.84,36.86,36.8,36.8,2900.0,18.3153,18.3253,18.2955,18.2955,2900.0
2007-12-04 13:30:00,36.8,36.82,36.76,36.76,2300.0,18.2955,18.3054,18.2756,18.2756,2300.0
2007-12-04 13:35:00,36.75,36.77,36.71,36.77,1100.0,18.2706,18.2805,18.2507,18.2805,1100.0
2007-12-04 13:40:00,36.73,36.79,36.72,36.79,1300.0,18.2607,18.2905,18.2557,18.2905,1300.0
2007-12-04 13:45:00,36.81,36.81,36.78,36.79,11700.0,18.3004,18.3004,18.2855,18.2905,11700.0
2007-12-04 13:50:00,36.8,36.81,36.77,36.81,4300.0,18.2955,18.3004,18.2805,18.3004,4300.0
2007-12-04 13:55:00,36.78,36.81,36.78,36.81,400.0,18.2855,18.3004,18.2855,18.3004,400.0
2007-12-04 14:00:00,36.83,36.83,36.71,36.71,6200.0,18.3104,18.3104,18.2507,18.2507,6200.0
2007-12-04 14:05:00,36.71,36.71,36.64,36.68,2300.0,18.2507,18.2507,18.2159,18.2358,2300.0
2007-12-04 14:10:00,36.64,36.7,36.6,36.7,5400.0,18.2159,18.2457,18.196,18.2457,5400.0
2007-12-04 14:15:00,36.63,36.7,36.61,36.63,5700.0,18.2109,18.2457,18.201,18.2109,5700.0
2007-12-04 14:20:00,36.65,36.71,36.63,36.63,55700.0,18.2209,18.2507,18.2109,18.2109,55700.0
2007-12-04 14:25:00,36.66,36.68,36.6,36.64,10600.0,18.2259,18.2358,18.196,18.2159,10600.0
2007-12-04 14:30:00,36.64,36.65,36.6,36.64,7100.0,18.2159,18.2209,18.196,18.2159,7100.0
2007-12-04 14:35:00,36.64,36.65,36.63,36.65,7900.0,18.2159,18.2209,18.2109,18.2209,7900.0
2007-12-04 14:40:00,36.64,36.7,36.6,36.66,3700.0,18.2159,18.2457,18.196,18.2259,3700.0
2007-12-04 14:45:00,36.66,36.75,36.66,36.75,5800.0,18.2259,18.2706,18.2259,18.2706,5800.0
2007-12-04 14:50:00,36.75,36.76,36.69,36.73,3700.0,18.2706,18.2756,18.2408,18.2607,3700.0
2007-12-04 14:55:00,36.73,36.75,36.67,36.75,8700.0,18.2607,18.2706,18.2308,18.2706,8700.0
2007-12-04 15:00:00,36.71,36.75,36.71,36.75,3700.0,18.2507,18.2706,18.2507,18.2706,3700.0
2007-12-04 15:05:00,36.75,36.75,36.69,36.71,12800.0,18.2706,18.2706,18.2408,18.2507,12800.0
2007-12-04 15:10:00,36.71,36.74,36.63,36.63,7000.0,18.2507,18.2656,18.2109,18.2109,7000.0
2007-12-04 15:15:00,36.62,36.67,36.62,36.63,4700.0,18.206,18.2308,18.206,18.2109,4700.0
2007-12-04 15:20:00,36.62,36.71,36.62,36.68,5100.0,18.206,18.2507,18.206,18.2358,5100.0
2007-12-04 15:25:00,36.66,36.69,36.55,36.56,9700.0,18.2259,18.2408,18.1712,18.1761,9700.0
2007-12-04 15:30:00,36.59,36.6,36.55,36.59,4400.0,18.1911,18.196,18.1712,18.1911,4400.0
2007-12-04 15:35:00,36.6,36.6,36.55,36.58,6000.0,18.196,18.196,18.1712,18.1861,6000.0
2007-12-04 15:40:00,36.57,36.58,36.54,36.54,10600.0,18.1811,18.1861,18.1662,18.1662,10600.0
2007-12-04 15:45:00,36.52,36.55,36.5,36.55,9700.0,18.1563,18.1712,18.1463,18.1712,9700.0
2007-12-04 15:50:00,36.55,36.57,36.52,36.54,25500.0,18.1712,18.1811,18.1563,18.1662,25500.0
2007-12-04 15:55:00,36.54,36.55,36.39,36.39,20400.0,18.1662,18.1712,18.0916,18.0916,20400.0
2007-12-05 09:30:00,36.97,37.48,36.88,37.32,16500.0,18.38,18.6335,18.3352,18.554,16500.0
2007-12-05 09:35:00,37.24,37.51,37.09,37.45,10100.0,18.5142,18.6484,18.4396,18.6186,10100.0
2007-12-05 09:40:00,37.5,37.78,37.33,37.33,11100.0,18.6435,18.7827,18.559,18.559,11100.0
2007-12-05 09:45:00,37.31,37.36,37.25,37.36,2300.0,18.549,18.5739,18.5192,18.5739,2300.0
2007-12-05 09:50:00,37.28,37.36,37.21,37.22,4000.0,18.5341,18.5739,18.4993,18.5043,4000.0
2007-12-05 09:55:00,37.22,37.27,37.14,37.25,14600.0,18.5043,18.5291,18.4645,18.5192,14600.0
2007-12-05 10:00:00,37.22,37.25,37.08,37.15,8700.0,18.5043,18.5192,18.4347,18.4695,8700.0
2007-12-05 10:05:00,37.15,37.25,37.15,37.23,2500.0,18.4695,18.5192,18.4695,18.5092,2500.0
2007-12-05 10:10:00,37.17,37.21,37.16,37.17,2600.0,18.4794,18.4993,18.4744,18.4794,2600.0
2007-12-05 10:15:00,37.16,37.22,37.1,37.12,10600.0,18.4744,18.5043,18.4446,18.4545,10600.0
2007-12-05 10:20:00,37.13,37.21,37.11,37.17,16300.0,18.4595,18.4993,18.4496,18.4794,16300.0
2007-12-05 10:25:00,37.17,37.25,37.08,37.15,9300.0,18.4794,18.5192,18.4347,18.4695,9300.0
2007-12-05 10:30:00,37.17,37.2,37.15,37.15,4600.0,18.4794,18.4943,18.4695,18.4695,4600.0
2007-12-05 10:35:00,37.12,37.17,37.12,37.15,8200.0,18.4545,18.4794,18.4545,18.4695,8200.0
2007-12-05 10:40:00,37.14,37.19,37.12,37.15,7800.0,18.4645,18.4893,18.4545,18.4695,7800.0
2007-12-05 10:45:00,37.15,37.27,37.13,37.25,11000.0,18.4695,18.5291,18.4595,18.5192,11000.0
2007-12-05 10:50:00,37.24,37.28,37.18,37.24,16900.0,18.5142,18.5341,18.4844,18.5142,16900.0
2007-12-05 10:55:00,37.19,37.24,37.16,37.2,12800.0,18.4893,18.5142,18.4744,18.4943,12800.0
2007-12-05 11:00:00,37.19,37.23,37.19,37.19,1300.0,18.4893,18.5092,18.4893,18.4893,1300.0
2007-12-05 11:05:00,37.22,37.25,37.2,37.24,2600.0,18.5043,18.5192,18.4943,18.5142,2600.0
2007-12-05 11:10:00,37.27,37.28,37.2,37.23,10900.0,18.5291,18.5341,18.4943,18.5092,10900.0
2007-12-05 11:15:00,37.2,37.26,37.15,37.22,15000.0,18.4943,18.5241,18.4695,18.5043,15000.0
2007-12-05 11:20:00,37.25,37.25,37.19,37.21,13400.0,18.5192,18.5192,18.4893,18.4993,13400.0
2007-12-05 11:25:00,37.25,37.25,37.16,37.23,7000.0,18.5192,18.5192,18.4744,18.5092,7000.0
2007-12-05 11:30:00,37.24,37.3,37.19,37.2,17600.0,18.5142,18.544,18.4893,18.4943,17600.0
2007-12-05 11:35:00,37.25,37.38,37.23,37.38,4400.0,18.5192,18.5838,18.5092,18.5838,4400.0
2007-12-05 11:40:00,37.34,37.42,37.26,37.39,3100.0,18.5639,18.6037,18.5241,18.5888,3100.0
2007-12-05 11:45:00,37.39,37.4,37.37,37.4,8400.0,18.5888,18.5938,18.5788,18.5938,8400.0
2007-12-05 11:50:00,37.4,37.59,37.38,37.59,11400.0,18.5938,18.6882,18.5838,18.6882,11400.0
2007-12-05 11:55:00,37.55,37.6,37.55,37.6,4300.0,18.6683,18.6932,18.6683,18.6932,4300.0
2007-12-05 12:00:00,37.6,37.6,37.55,37.59,7700.0,18.6932,18.6932,18.6683,18.6882,7700.0
2007-12-05 12:05:00,37.56,37.59,37.54,37.54,3700.0,18.6733,18.6882,18.6634,18.6634,3700.0
2007-12-05 12:10:00,37.52,37.56,37.45,37.46,6100.0,18.6534,18.6733,18.6186,18.6236,6100.0
2007-12-05 12:15:00,37.5,37.51,37.46,37.5,2800.0,18.6435,18.6484,18.6236,18.6435,2800.0
2007-12-05 12:20:00,37.5,37.5,37.47,37.48,6200.0,18.6435,18.6435,18.6286,18.6335,6200.0
2007-12-05 12:25:00,37.47,37.55,37.46,37.49,11100.0,18.6286,18.6683,18.6236,18.6385,11100.0
2007-12-05 12:30:00,37.49,37.52,37.47,37.49,4600.0,18.6385,18.6534,18.6286,18.6385,4600.0
2007-12-05 12:35:00,37.51,37.52,37.49,37.49,2900.0,18.6484,18.6534,18.6385,18.6385,2900.0
2007-12-05 12:40:00,37.52,37.52,37.5,37.5,7000.0,18.6534,18.6534,18.6435,18.6435,7000.0
2007-12-05 12:45:00,37.5,37.51,37.48,37.48,2700.0,18.6435,18.6484,18.6335,18.6335,2700.0
2007-12-05 12:50:00,37.47,37.5,37.46,37.5,17700.0,18.6286,18.6435,18.6236,18.6435,17700.0
2007-12-05 12:55:00,37.48,37.5,37.37,37.37,11900.0,18.6335,18.6435,18.5788,18.5788,11900.0
2007-12-05 13:00:00,37.4,37.41,37.37,37.37,13600.0,18.5938,18.5987,18.5788,18.5788,13600.0
2007-12-05 13:05:00,37.36,37.39,37.3,37.3,2900.0,18.5739,18.5888,18.544,18.544,2900.0
2007-12-05 13:10:00,37.32,37.32,37.15,37.22,10200.0,18.554,18.554,18.4695,18.5043,10200.0
2007-12-05 13:15:00,37.19,37.21,37.17,37.21,8000.0,18.4893,18.4993,18.4794,18.4993,8000.0
2007-12-05 13:20:00,37.19,37.32,37.19,37.29,16800.0,18.4893,18.554,18.4893,18.5391,16800.0
2007-12-05 13:25:00,37.3,37.38,37.3,37.38,1300.0,18.544,18.5838,18.544,18.5838,1300.0
2007-12-05 13:30:00,37.39,37.54,37.39,37.54,1900.0,18.5888,18.6634,18.5888,18.6634,1900.0
2007-12-05 13:35:00,37.56,37.69,37.54,37.57,20600.0,18.6733,18.7379,18.6634,18.6783,20600.0
2007-12-05 13:40:00,37.59,37.6,37.53,37.57,1200.0,18.6882,18.6932,18.6584,18.6783,1200.0
2007-12-05 13:45:00,37.57,37.61,37.54,37.61,3900.0,18.6783,18.6982,18.6634,18.6982,3900.0
2007-12-05 13:50:00,37.62,37.65,37.54,37.57,9200.0,18.7031,18.718,18.6634,18.6783,9200.0
2007-12-05 13:55:00,37.56,37.63,37.56,37.63,2000.0,18.6733,18.7081,18.6733,18.7081,2000.0
2007-12-05 14:00:00,37.61,37.72,37.6,37.72,6300.0,18.6982,18.7528,18.6932,18.7528,6300.0
2007-12-05 14:05:00,37.71,37.81,37.7,37.72,10400.0,18.7479,18.7976,18.7429,18.7528,10400.0
2007-12-05 14:10:00,37.74,37.76,37.69,37.69,2300.0,18.7628,18.7727,18.7379,18.7379,2300.0
2007-12-05 14:15:00,37.67,37.67,37.6,37.6,2900.0,18.728,18.728,18.6932,18.6932,2900.0
2007-12-05 14:20:00,37.61,37.62,37.44,37.49,5600.0,18.6982,18.7031,18.6136,18.6385,5600.0
2007-12-05 14:25:00,37.47,37.47,37.37,37.43,4000.0,18.6286,18.6286,18.5788,18.6087,4000.0
2007-12-05 14:30:00,37.38,37.38,37.32,37.37,6800.0,18.5838,18.5838,18.554,18.5788,6800.0
2007-12-05 14:35:00,37.34,37.38,37.2,37.25,5600.0,18.5639,18.5838,18.4943,18.5192,5600.0
2007-12-05 14:40:00,37.3,37.38,37.3,37.35,2900.0,18.544,18.5838,18.544,18.5689,2900.0
2007-12-05 14:45:00,37.38,37.44,37.38,37.44,8200.0,18.5838,18.6136,18.5838,18.6136,8200.0
2007-12-05 14:50:00,37.44,37.44,37.24,37.27,9200.0,18.6136,18.6136,18.5142,18.5291,9200.0
2007-12-05 14:55:00,37.27,37.35,37.25,37.32,5000.0,18.5291,18.5689,18.5192,18.554,5000.0
2007-12-05 15:00:00,37.32,37.32,37.24,37.29,4900.0,18.554,18.554,18.5142,18.5391,4900.0
2007-12-05 15:05:00,37.29,37.3,37.24,37.24,3300.0,18.5391,18.544,18.5142,18.5142,3300.0
2007-12-05 15:10:00,37.28,37.36,37.28,37.32,10700.0,18.5341,18.5739,18.5341,18.554,10700.0
2007-12-05 15:15:00,37.3,37.32,37.19,37.32,7000.0,18.544,18.554,18.4893,18.554,7000.0
2007-12-05 15:20:00,37.32,37.33,37.23,37.23,5700.0,18.554,18.559,18.5092,18.5092,5700.0
2007-12-05 15:25:00,37.24,37.3,37.22,37.23,3400.0,18.5142,18.544,18.5043,18.5092,3400.0
2007-12-05 15:30:00,37.24,37.34,37.22,37.24,8100.0,18.5142,18.5639,18.5043,18.5142,8100.0
2007-12-05 15:35:00,37.24,37.34,37.24,37.3,10700.0,18.5142,18.5639,18.5142,18.544,10700.0
2007-12-05 15:40:00,37.31,37.34,37.23,37.32,23100.0,18.549,18.5639,18.5092,18.554,23100.0
2007-12-05 15:45:00,37.33,37.42,37.08,37.42,27600.0,18.559,18.6037,18.4347,18.6037,27600.0
2007-12-05 15:50:00,37.41,37.47,37.41,37.47,14900.0,18.5987,18.6286,18.5987,18.6286,14900.0
2007-12-05 15:55:00,37.48,37.73,37.48,37.55,33200.0,18.6335,18.7578,18.6335,18.6683,33200.0
2007-12-06 09:30:00,37.98,37.99,37.94,37.98,7900.0,18.8821,18.8871,18.8622,18.8821,7900.0
2007-12-06 09:35:00,37.89,37.98,37.7,37.98,5600.0,18.8374,18.8821,18.7429,18.8821,5600.0
2007-12-06 09:40:00,37.98,38.12,37.92,38.07,13900.0,18.8821,18.9517,18.8523,18.9268,13900.0
2007-12-06 09:45:00,38.03,38.17,37.93,37.95,14100.0,18.907,18.9766,18.8572,18.8672,14100.0
2007-12-06 09:50:00,37.94,37.99,37.92,37.98,13000.0,18.8622,18.8871,18.8523,18.8821,13000.0
2007-12-06 09:55:00,37.98,38.0,37.91,37.93,17600.0,18.8821,18.892,18.8473,18.8572,17600.0
2007-12-06 10:00:00,37.93,38.0,37.93,38.0,11000.0,18.8572,18.892,18.8572,18.892,11000.0
2007-12-06 10:05:00,37.99,38.0,37.96,38.0,4800.0,18.8871,18.892,18.8722,18.892,4800.0
2007-12-06 10:10:00,38.0,38.1,37.95,37.95,19700.0,18.892,18.9418,18.8672,18.8672,19700.0
2007-12-06 10:15:00,38.0,38.07,38.0,38.07,4500.0,18.892,18.9268,18.892,18.9268,4500.0
2007-12-06 10:20:00,38.07,38.15,37.95,38.0,10200.0,18.9268,18.9666,18.8672,18.892,10200.0
2007-12-06 10:25:00,38.0,38.17,38.0,38.12,8900.0,18.892,18.9766,18.892,18.9517,8900.0
2007-12-06 10:30:00,38.15,38.19,38.09,38.13,13100.0,18.9666,18.9865,18.9368,18.9567,13100.0
2007-12-06 10:35:00,38.16,38.18,38.1,38.17,10500.0,18.9716,18.9815,18.9418,18.9766,10500.0
2007-12-06 10:40:00,38.17,38.25,38.15,38.25,8100.0,18.9766,19.0163,18.9666,19.0163,8100.0
2007-12-06 10:45:00,38.21,38.35,38.18,38.18,16900.0,18.9965,19.0661,18.9815,18.9815,16900.0
2007-12-06 10:50:00,38.13,38.23,38.05,38.22,8500.0,18.9567,19.0064,18.9169,19.0014,8500.0
2007-12-06 10:55:00,38.18,38.2,38.05,38.12,4800.0,18.9815,18.9915,18.9169,18.9517,4800.0
2007-12-06 11:00:00,38.11,38.12,37.99,37.99,4000.0,18.9467,18.9517,18.8871,18.8871,4000.0
2007-12-06 11:05:00,37.99,38.21,37.98,38.19,2100.0,18.8871,18.9965,18.8821,18.9865,2100.0
2007-12-06 11:10:00,38.19,38.34,38.14,38.33,4100.0,18.9865,19.0611,18.9617,19.0561,4100.0
2007-12-06 11:15:00,38.35,38.4,38.3,38.4,7100.0,19.0661,19.0909,19.0412,19.0909,7100.0
2007-12-06 11:20:00,38.38,38.45,38.32,38.44,16300.0,19.081,19.1158,19.0511,19.1108,16300.0
2007-12-06 11:25:00,38.45,38.46,38.38,38.38,5300.0,19.1158,19.1207,19.081,19.081,5300.0
2007-12-06 11:30:00,38.37,38.42,38.31,38.31,4700.0,19.076,19.1009,19.0462,19.0462,4700.0
2007-12-06 11:35:00,38.3,38.31,38.25,38.25,4000.0,19.0412,19.0462,19.0163,19.0163,4000.0
2007-12-06 11:40:00,38.24,38.27,38.19,38.2,6700.0,19.0114,19.0263,18.9865,18.9915,6700.0
2007-12-06 11:45:00,38.2,38.22,38.15,38.17,5900.0,18.9915,19.0014,18.9666,18.9766,5900.0
2007-12-06 11:50:00,38.14,38.16,38.1,38.12,3300.0,18.9617,18.9716,18.9418,18.9517,3300.0
2007-12-06 11:55:00,38.12,38.14,38.12,38.12,1600.0,18.9517,18.9617,18.9517,18.9517,1600.0
2007-12-06 12:00:00,38.15,38.19,38.13,38.15,10900.0,18.9666,18.9865,18.9567,18.9666,10900.0
2007-12-06 12:05:00,38.16,38.2,38.15,38.17,4100.0,18.9716,18.9915,18.9666,18.9766,4100.0
2007-12-06 12:10:00,38.17,38.17,38.1,38.12,2600.0,18.9766,18.9766,18.9418,18.9517,2600.0
2007-12-06 12:15:00,38.13,38.14,38.11,38.12,2400.0,18.9567,18.9617,18.9467,18.9517,2400.0
2007-12-06 12:20:00,38.12,38.15,38.09,38.12,10800.0,18.9517,18.9666,18.9368,18.9517,10800.0
2007-12-06 12:25:00,38.09,38.1,37.99,38.04,4700.0,18.9368,18.9418,18.8871,18.9119,4700.0
2007-12-06 12:30:00,38.05,38.05,38.01,38.02,3500.0,18.9169,18.9169,18.897,18.902,3500.0
2007-12-06 12:35:00,38.01,38.08,38.01,38.04,5200.0,18.897,18.9318,18.897,18.9119,5200.0
2007-12-06 12:40:00,38.04,38.11,38.03,38.08,3300.0,18.9119,18.9467,18.907,18.9318,3300.0
2007-12-06 12:45:00,38.08,38.14,38.05,38.08,4500.0,18.9318,18.9617,18.9169,18.9318,4500.0
2007-12-06 12:50:00,38.08,38.08,37.98,38.04,4400.0,18.9318,18.9318,18.8821,18.9119,4400.0
2007-12-06 12:55:00,38.04,38.08,37.98,38.04,19000.0,18.9119,18.9318,18.8821,18.9119,19000.0
2007-12-06 13:00:00,38.04,38.05,37.98,37.99,17700.0,18.9119,18.9169,18.8821,18.8871,17700.0
2007-12-06 13:05:00,37.99,38.02,37.98,38.0,1100.0,18.8871,18.902,18.8821,18.892,1100.0
2007-12-06 13:10:00,37.99,38.0,37.97,37.97,2100.0,18.8871,18.892,18.8771,18.8771,2100.0
2007-12-06 13:15:00,38.0,38.0,37.96,37.98,4800.0,18.892,18.892,18.8722,18.8821,4800.0
2007-12-06 13:20:00,37.98,38.0,37.94,37.95,7300.0,18.8821,18.892,18.8622,18.8672,7300.0
2007-12-06 13:25:00,37.96,37.98,37.85,37.88,21100.0,18.8722,18.8821,18.8175,18.8324,21100.0
2007-12-06 13:30:00,37.88,37.91,37.78,37.83,5600.0,18.8324,18.8473,18.7827,18.8075,5600.0
2007-12-06 13:35:00,37.81,37.84,37.78,37.82,16000.0,18.7976,18.8125,18.7827,18.8026,16000.0
2007-12-06 13:40:00,37.81,37.84,37.75,37.81,62700.0,18.7976,18.8125,18.7678,18.7976,62700.0
2007-12-06 13:45:00,37.8,37.84,37.77,37.82,7500.0,18.7926,18.8125,18.7777,18.8026,7500.0
2007-12-06 13:50:00,37.8,37.82,37.77,37.78,1100.0,18.7926,18.8026,18.7777,18.7827,1100.0
2007-12-06 13:55:00,37.76,37.77,37.62,37.62,3200.0,18.7727,18.7777,18.7031,18.7031,3200.0
2007-12-06 14:00:00,37.67,37.74,37.67,37.71,9400.0,18.728,18.7628,18.728,18.7479,9400.0
2007-12-06 14:05:00,37.74,37.85,37.69,37.84,22600.0,18.7628,18.8175,18.7379,18.8125,22600.0
2007-12-06 14:10:00,37.83,37.86,37.82,37.84,9800.0,18.8075,18.8224,18.8026,18.8125,9800.0
2007-12-06 14:15:00,37.85,37.95,37.85,37.9,20100.0,18.8175,18.8672,18.8175,18.8423,20100.0
2007-12-06 14:20:00,37.9,38.01,37.88,37.92,8100.0,18.8423,18.897,18.8324,18.8523,8100.0
2007-12-06 14:25:00,37.95,37.95,37.89,37.94,24100.0,18.8672,18.8672,18.8374,18.8622,24100.0
2007-12-06 14:30:00,37.95,37.97,37.9,37.93,32300.0,18.8672,18.8771,18.8423,18.8572,32300.0
2007-12-06 14:35:00,37.95,37.97,37.85,37.9,12600.0,18.8672,18.8771,18.8175,18.8423,12600.0
2007-12-06 14:40:00,37.93,38.03,37.93,38.03,7300.0,18.8572,18.907,18.8572,18.907,7300.0
2007-12-06 14:45:00,38.04,38.07,37.97,37.99,13900.0,18.9119,18.9268,18.8771,18.8871,13900.0
2007-12-06 14:50:00,38.0,38.0,37.97,37.98,13100.0,18.892,18.892,18.8771,18.8821,13100.0
2007-12-06 14:55:00,37.98,37.98,37.93,37.95,18100.0,18.8821,18.8821,18.8572,18.8672,18100.0
2007-12-06 15:00:00,37.97,37.99,37.94,37.96,46700.0,18.8771,18.8871,18.8622,18.8722,46700.0
2007-12-06 15:05:00,37.98,38.0,37.95,38.0,6800.0,18.8821,18.892,18.8672,18.892,6800.0
2007-12-06 15:10:00,38.0,38.0,37.97,37.97,7900.0,18.892,18.892,18.8771,18.8771,7900.0
2007-12-06 15:15:00,37.98,38.0,37.96,37.98,14600.0,18.8821,18.892,18.8722,18.8821,14600.0
2007-12-06 15:20:00,37.99,38.0,37.96,38.0,14500.0,18.8871,18.892,18.8722,18.892,14500.0
2007-12-06 15:25:00,38.0,38.0,37.96,38.0,9900.0,18.892,18.892,18.8722,18.892,9900.0
2007-12-06 15:30:00,37.99,38.0,37.96,37.98,25600.0,18.8871,18.892,18.8722,18.8821,25600.0
2007-12-06 15:35:00,37.98,38.14,37.98,38.14,88800.0,18.8821,18.9617,18.8821,18.9617,88800.0
2007-12-06 15:40:00,38.16,38.23,38.12,38.2,19300.0,18.9716,19.0064,18.9517,18.9915,19300.0
2007-12-06 15:45:00,38.2,38.22,38.15,38.15,17200.0,18.9915,19.0014,18.9666,18.9666,17200.0
2007-12-06 15:50:00,38.14,38.21,38.14,38.2,14300.0,18.9617,18.9965,18.9617,18.9915,14300.0
2007-12-06 15:55:00,38.2,38.27,38.19,38.25,49600.0,18.9915,19.0263,18.9865,19.0163,49600.0
2007-12-07 09:30:00,38.48,38.5,38.3,38.45,10100.0,19.1307,19.1406,19.0412,19.1158,10100.0
2007-12-07 09:35:00,38.45,38.45,38.31,38.35,8900.0,19.1158,19.1158,19.0462,19.0661,8900.0
2007-12-07 09:40:00,38.38,38.42,38.35,38.4,11600.0,19.081,19.1009,19.0661,19.0909,11600.0
2007-12-07 09:45:00,38.4,38.49,38.36,38.36,8300.0,19.0909,19.1357,19.071,19.071,8300.0
2007-12-07 09:50:00,38.36,38.41,38.34,38.41,11300.0,19.071,19.0959,19.0611,19.0959,11300.0
2007-12-07 09:55:00,38.43,38.49,38.4,38.41,11400.0,19.1058,19.1357,19.0909,19.0959,11400.0
2007-12-07 10:00:00,38.42,38.5,38.42,38.5,6700.0,19.1009,19.1406,19.1009,19.1406,6700.0
2007-12-07 10:05:00,38.5,38.5,38.46,38.46,14500.0,19.1406,19.1406,19.1207,19.1207,14500.0
2007-12-07 10:10:00,38.49,38.82,38.49,38.7,25200.0,19.1357,19.2997,19.1357,19.2401,25200.0
2007-12-07 10:15:00,38.7,38.85,38.68,38.8,8500.0,19.2401,19.3146,19.2301,19.2898,8500.0
2007-12-07 10:20:00,38.84,38.95,38.8,38.95,8100.0,19.3097,19.3643,19.2898,19.3643,8100.0
2007-12-07 10:25:00,38.94,39.0,38.88,38.88,13300.0,19.3594,19.3892,19.3295,19.3295,13300.0
2007-12-07 10:30:00,38.91,38.98,38.76,38.83,14200.0,19.3445,19.3793,19.2699,19.3047,14200.0
2007-12-07 10:35:00,38.85,38.93,38.85,38.87,4400.0,19.3146,19.3544,19.3146,19.3246,4400.0
2007-12-07 10:40:00,38.88,38.95,38.88,38.92,7200.0,19.3295,19.3643,19.3295,19.3494,7200.0
2007-12-07 10:45:00,38.96,38.96,38.9,38.93,7800.0,19.3693,19.3693,19.3395,19.3544,7800.0
2007-12-07 10:50:00,38.92,38.99,38.92,38.97,6300.0,19.3494,19.3842,19.3494,19.3743,6300.0
2007-12-07 10:55:00,38.97,39.0,38.93,38.97,9000.0,19.3743,19.3892,19.3544,19.3743,9000.0
2007-12-07 11:00:00,38.98,39.0,38.97,38.97,9100.0,19.3793,19.3892,19.3743,19.3743,9100.0
2007-12-07 11:05:00,38.99,39.28,38.99,39.2,49300.0,19.3842,19.5284,19.3842,19.4886,49300.0
2007-12-07 11:10:00,39.17,39.22,39.07,39.18,7900.0,19.4737,19.4986,19.424,19.4787,7900.0
2007-12-07 11:15:00,39.17,39.3,39.12,39.3,11900.0,19.4737,19.5384,19.4489,19.5384,11900.0
2007-12-07 11:20:00,39.28,39.37,39.26,39.31,14900.0,19.5284,19.5732,19.5185,19.5433,14900.0
2007-12-07 11:25:00,39.36,39.38,39.25,39.25,8700.0,19.5682,19.5781,19.5135,19.5135,8700.0
2007-12-07 11:30:00,39.27,39.28,39.22,39.27,4100.0,19.5234,19.5284,19.4986,19.5234,4100.0
2007-12-07 11:35:00,39.23,39.32,39.22,39.27,7400.0,19.5036,19.5483,19.4986,19.5234,7400.0
2007-12-07 11:40:00,39.28,39.37,39.27,39.37,5200.0,19.5284,19.5732,19.5234,19.5732,5200.0
2007-12-07 11:45:00,39.35,39.42,39.3,39.39,6200.0,19.5632,19.598,19.5384,19.5831,6200.0
2007-12-07 11:50:00,39.41,39.42,39.36,39.4,4400.0,19.593,19.598,19.5682,19.5881,4400.0
2007-12-07 11:55:00,39.42,39.45,39.36,39.45,3900.0,19.598,19.6129,19.5682,19.6129,3900.0
2007-12-07 12:00:00,39.47,39.55,39.44,39.52,8600.0,19.6229,19.6626,19.608,19.6477,8600.0
2007-12-07 12:05:00,39.51,39.53,39.5,39.53,3000.0,19.6428,19.6527,19.6378,19.6527,3000.0
2007-12-07 12:10:00,39.53,39.59,39.4,39.43,3700.0,19.6527,19.6825,19.5881,19.603,3700.0
2007-12-07 12:15:00,39.39,39.56,39.39,39.51,5800.0,19.5831,19.6676,19.5831,19.6428,5800.0
2007-12-07 12:20:00,39.52,39.52,39.36,39.39,4500.0,19.6477,19.6477,19.5682,19.5831,4500.0
2007-12-07 12:25:00,39.39,39.44,39.38,39.43,2500.0,19.5831,19.608,19.5781,19.603,2500.0
2007-12-07 12:30:00,39.4,39.46,39.4,39.41,4400.0,19.5881,19.6179,19.5881,19.593,4400.0
2007-12-07 12:35:00,39.4,39.42,39.36,39.4,4600.0,19.5881,19.598,19.5682,19.5881,4600.0
2007-12-07 12:40:00,39.4,39.4,39.38,39.4,3000.0,19.5881,19.5881,19.5781,19.5881,3000.0
2007-12-07 12:45:00,39.4,39.41,39.39,39.41,3700.0,19.5881,19.593,19.5831,19.593,3700.0
2007-12-07 12:50:00,39.41,39.49,39.4,39.48,5900.0,19.593,19.6328,19.5881,19.6278,5900.0
2007-12-07 12:55:00,39.45,39.5,39.45,39.49,1700.0,19.6129,19.6378,19.6129,19.6328,1700.0
2007-12-07 13:00:00,39.5,39.54,39.48,39.54,2200.0,19.6378,19.6577,19.6278,19.6577,2200.0
2007-12-07 13:05:00,39.54,39.58,39.52,39.55,3400.0,19.6577,19.6776,19.6477,19.6626,3400.0
2007-12-07 13:10:00,39.57,39.58,39.51,39.58,4200.0,19.6726,19.6776,19.6428,19.6776,4200.0
2007-12-07 13:15:00,39.6,39.65,39.47,39.52,17000.0,19.6875,19.7124,19.6229,19.6477,17000.0
2007-12-07 13:20:00,39.57,39.57,39.39,39.45,5500.0,19.6726,19.6726,19.5831,19.6129,5500.0
2007-12-07 13:25:00,39.45,39.45,39.24,39.27,6800.0,19.6129,19.6129,19.5085,19.5234,6800.0
2007-12-07 13:30:00,39.27,39.27,39.11,39.17,3700.0,19.5234,19.5234,19.4439,19.4737,3700.0
2007-12-07 13:35:00,39.17,39.19,39.12,39.17,2000.0,19.4737,19.4837,19.4489,19.4737,2000.0
2007-12-07 13:40:00,39.17,39.24,39.14,39.2,2100.0,19.4737,19.5085,19.4588,19.4886,2100.0
2007-12-07 13:45:00,39.24,39.27,39.18,39.23,7100.0,19.5085,19.5234,19.4787,19.5036,7100.0
2007-12-07 13:50:00,39.21,39.23,39.11,39.14,700.0,19.4936,19.5036,19.4439,19.4588,700.0
2007-12-07 13:55:00,39.15,39.18,39.13,39.13,3600.0,19.4638,19.4787,19.4538,19.4538,3600.0
2007-12-07 14:00:00,39.13,39.19,38.96,39.19,9800.0,19.4538,19.4837,19.3693,19.4837,9800.0
2007-12-07 14:05:00,39.19,39.21,38.92,38.99,16400.0,19.4837,19.4936,19.3494,19.3842,16400.0
2007-12-07 14:10:00,39.0,39.13,39.0,39.12,12600.0,19.3892,19.4538,19.3892,19.4489,12600.0
2007-12-07 14:15:00,39.13,39.18,39.09,39.09,2300.0,19.4538,19.4787,19.434,19.434,2300.0
2007-12-07 14:20:00,39.14,39.15,39.1,39.1,1600.0,19.4588,19.4638,19.4389,19.4389,1600.0
2007-12-07 14:25:00,39.1,39.2,39.1,39.15,1400.0,19.4389,19.4886,19.4389,19.4638,1400.0
2007-12-07 14:30:00,39.21,39.28,39.21,39.22,3500.0,19.4936,19.5284,19.4936,19.4986,3500.0
2007-12-07 14:35:00,39.23,39.27,39.18,39.23,5000.0,19.5036,19.5234,19.4787,19.5036,5000.0
2007-12-07 14:40:00,39.23,39.26,39.19,39.2,1700.0,19.5036,19.5185,19.4837,19.4886,1700.0
2007-12-07 14:45:00,39.23,39.28,39.19,39.28,2800.0,19.5036,19.5284,19.4837,19.5284,2800.0
2007-12-07 14:50:00,39.31,39.32,39.25,39.32,2300.0,19.5433,19.5483,19.5135,19.5483,2300.0
2007-12-07 14:55:00,39.3,39.32,39.27,39.31,2500.0,19.5384,19.5483,19.5234,19.5433,2500.0
2007-12-07 15:00:00,39.31,39.34,39.21,39.26,8800.0,19.5433,19.5582,19.4936,19.5185,8800.0
2007-12-07 15:05:00,39.26,39.36,39.26,39.32,4500.0,19.5185,19.5682,19.5185,19.5483,4500.0
2007-12-07 15:10:00,39.3,39.4,39.27,39.28,11900.0,19.5384,19.5881,19.5234,19.5284,11900.0
2007-12-07 15:15:00,39.28,39.33,39.25,39.25,7200.0,19.5284,19.5533,19.5135,19.5135,7200.0
2007-12-07 15:20:00,39.25,39.34,39.19,39.34,7200.0,19.5135,19.5582,19.4837,19.5582,7200.0
2007-12-07 15:25:00,39.34,39.37,39.32,39.34,6100.0,19.5582,19.5732,19.5483,19.5582,6100.0
2007-12-07 15:30:00,39.37,39.37,39.2,39.24,7300.0,19.5732,19.5732,19.4886,19.5085,7300.0
2007-12-07 15:35:00,39.23,39.28,39.2,39.27,8600.0,19.5036,19.5284,19.4886,19.5234,8600.0
2007-12-07 15:40:00,39.24,39.24,39.2,39.24,5100.0,19.5085,19.5085,19.4886,19.5085,5100.0
2007-12-07 15:45:00,39.24,39.31,39.23,39.24,10400.0,19.5085,19.5433,19.5036,19.5085,10400.0
2007-12-07 15:50:00,39.25,39.26,38.97,39.0,13900.0,19.5135,19.5185,19.3743,19.3892,13900.0
2007-12-07 15:55:00,39.0,39.04,38.95,39.04,24500.0,19.3892,19.4091,19.3643,19.4091,24500.0
2007-12-10 09:30:00,39.04,39.4,39.04,39.3,2800.0,19.4091,19.5881,19.4091,19.5384,2800.0
2007-12-10 09:35:00,39.24,39.32,39.05,39.22,6500.0,19.5085,19.5483,19.4141,19.4986,6500.0
2007-12-10 09:40:00,39.2,39.33,39.1,39.25,13400.0,19.4886,19.5533,19.4389,19.5135,13400.0
2007-12-10 09:45:00,39.28,39.5,39.28,39.36,7500.0,19.5284,19.6378,19.5284,19.5682,7500.0
2007-12-10 09:50:00,39.43,39.54,39.43,39.53,1000.0,19.603,19.6577,19.603,19.6527,1000.0
2007-12-10 09:55:00,39.52,39.69,39.52,39.57,2400.0,19.6477,19.7322,19.6477,19.6726,2400.0
2007-12-10 10:00:00,39.66,39.73,39.63,39.73,2000.0,19.7173,19.7521,19.7024,19.7521,2000.0
2007-12-10 10:05:00,39.74,39.84,39.65,39.84,4900.0,19.7571,19.8068,19.7124,19.8068,4900.0
2007-12-10 10:10:00,39.78,39.84,39.69,39.74,2700.0,19.777,19.8068,19.7322,19.7571,2700.0
2007-12-10 10:15:00,39.8,40.11,39.8,40.03,11100.0,19.7869,19.9411,19.7869,19.9013,11100.0
2007-12-10 10:20:00,40.01,40.06,39.94,40.03,11200.0,19.8913,19.9162,19.8565,19.9013,11200.0
2007-12-10 10:25:00,40.03,40.1,40.0,40.02,3800.0,19.9013,19.9361,19.8864,19.8963,3800.0
2007-12-10 10:30:00,40.06,40.15,40.03,40.15,2100.0,19.9162,19.9609,19.9013,19.9609,2100.0
2007-12-10 10:35:00,40.14,40.14,40.0,40.09,3200.0,19.956,19.956,19.8864,19.9311,3200.0
2007-12-10 10:40:00,40.04,40.22,40.04,40.13,1900.0,19.9063,19.9957,19.9063,19.951,1900.0
2007-12-10 10:45:00,40.13,40.18,40.09,40.09,2800.0,19.951,19.9759,19.9311,19.9311,2800.0
2007-12-10 10:50:00,40.09,40.19,40.09,40.18,1700.0,19.9311,19.9808,19.9311,19.9759,1700.0
2007-12-10 10:55:00,40.2,40.32,40.17,40.27,4300.0,19.9858,20.0455,19.9709,20.0206,4300.0
2007-12-10 11:00:00,40.27,40.35,40.25,40.34,4100.0,20.0206,20.0604,20.0107,20.0554,4100.0
2007-12-10 11:05:00,40.29,40.41,40.27,40.35,4500.0,20.0305,20.0902,20.0206,20.0604,4500.0
2007-12-10 11:10:00,40.35,40.42,40.35,40.36,4000.0,20.0604,20.0952,20.0604,20.0653,4000.0
2007-12-10 11:15:00,40.39,40.43,40.29,40.32,7700.0,20.0803,20.1001,20.0305,20.0455,7700.0
2007-12-10 11:20:00,40.22,40.22,40.15,40.16,2300.0,19.9957,19.9957,19.9609,19.9659,2300.0
2007-12-10 11:25:00,40.17,40.34,40.1,40.26,25000.0,19.9709,20.0554,19.9361,20.0156,25000.0
2007-12-10 11:30:00,40.3,40.35,40.27,40.33,1800.0,20.0355,20.0604,20.0206,20.0504,1800.0
2007-12-10 11:35:00,40.35,40.35,40.3,40.3,1600.0,20.0604,20.0604,20.0355,20.0355,1600.0
2007-12-10 11:40:00,40.3,40.37,40.27,40.27,1900.0,20.0355,20.0703,20.0206,20.0206,1900.0
2007-12-10 11:45:00,40.27,40.27,40.16,40.16,2100.0,20.0206,20.0206,19.9659,19.9659,2100.0
2007-12-10 11:50:00,40.17,40.22,40.15,40.2,1300.0,19.9709,19.9957,19.9609,19.9858,1300.0
2007-12-10 11:55:00,40.2,40.25,40.2,40.25,800.0,19.9858,20.0107,19.9858,20.0107,800.0
2007-12-10 12:00:00,40.21,40.23,40.2,40.21,1600.0,19.9908,20.0007,19.9858,19.9908,1600.0
2007-12-10 12:05:00,40.2,40.22,40.17,40.2,1400.0,19.9858,19.9957,19.9709,19.9858,1400.0
2007-12-10 12:10:00,40.19,40.2,40.16,40.2,2100.0,19.9808,19.9858,19.9659,19.9858,2100.0
2007-12-10 12:15:00,40.16,40.21,40.16,40.2,1000.0,19.9659,19.9908,19.9659,19.9858,1000.0
2007-12-10 12:20:00,40.2,40.2,40.17,40.19,900.0,19.9858,19.9858,19.9709,19.9808,900.0
2007-12-10 12:25:00,40.18,40.2,40.16,40.2,3100.0,19.9759,19.9858,19.9659,19.9858,3100.0
2007-12-10 12:30:00,40.2,40.2,40.12,40.14,10900.0,19.9858,19.9858,19.946,19.956,10900.0
2007-12-10 12:35:00,40.14,40.2,40.1,40.17,12300.0,19.956,19.9858,19.9361,19.9709,12300.0
2007-12-10 12:40:00,40.19,40.28,40.19,40.25,1600.0,19.9808,20.0256,19.9808,20.0107,1600.0
2007-12-10 12:45:00,40.22,40.23,40.21,40.21,800.0,19.9957,20.0007,19.9908,19.9908,800.0
2007-12-10 12:50:00,40.22,40.22,40.21,40.21,500.0,19.9957,19.9957,19.9908,19.9908,500.0
2007-12-10 12:55:00,40.21,40.22,40.1,40.12,10800.0,19.9908,19.9957,19.9361,19.946,10800.0
2007-12-10 13:00:00,40.13,40.13,40.1,40.13,2300.0,19.951,19.951,19.9361,19.951,2300.0
2007-12-10 13:05:00,40.13,40.22,40.11,40.2,12200.0,19.951,19.9957,19.9411,19.9858,12200.0
2007-12-10 13:10:00,40.2,40.24,40.2,40.2,1900.0,19.9858,20.0057,19.9858,19.9858,1900.0
2007-12-10 13:15:00,40.2,40.31,40.2,40.31,3100.0,19.9858,20.0405,19.9858,20.0405,3100.0
2007-12-10 13:20:00,40.31,40.31,40.23,40.24,3600.0,20.0405,20.0405,20.0007,20.0057,3600.0
2007-12-10 13:25:00,40.25,40.25,40.16,40.17,7100.0,20.0107,20.0107,19.9659,19.9709,7100.0
2007-12-10 13:30:00,40.17,40.3,40.12,40.22,18900.0,19.9709,20.0355,19.946,19.9957,18900.0
2007-12-10 13:35:00,40.22,40.24,40.2,40.21,800.0,19.9957,20.0057,19.9858,19.9908,800.0
2007-12-10 13:40:00,40.24,40.35,40.23,40.33,7100.0,20.0057,20.0604,20.0007,20.0504,7100.0
2007-12-10 13:45:00,40.32,40.38,40.24,40.27,30200.0,20.0455,20.0753,20.0057,20.0206,30200.0
2007-12-10 13:50:00,40.28,40.31,40.26,40.31,2900.0,20.0256,20.0405,20.0156,20.0405,2900.0
2007-12-10 13:55:00,40.29,40.29,40.15,40.2,8000.0,20.0305,20.0305,19.9609,19.9858,8000.0
2007-12-10 14:00:00,40.16,40.22,40.16,40.22,2600.0,19.9659,19.9957,19.9659,19.9957,2600.0
2007-12-10 14:05:00,40.2,40.22,40.19,40.22,1400.0,19.9858,19.9957,19.9808,19.9957,1400.0
2007-12-10 14:10:00,40.2,40.21,40.18,40.19,2800.0,19.9858,19.9908,19.9759,19.9808,2800.0
2007-12-10 14:15:00,40.18,40.2,40.01,40.04,24400.0,19.9759,19.9858,19.8913,19.9063,24400.0
2007-12-10 14:20:00,40.02,40.03,40.0,40.0,14000.0,19.8963,19.9013,19.8864,19.8864,14000.0
2007-12-10 14:25:00,39.99,40.03,39.99,40.03,5200.0,19.8814,19.9013,19.8814,19.9013,5200.0
2007-12-10 14:30:00,40.02,40.07,40.01,40.06,2000.0,19.8963,19.9212,19.8913,19.9162,2000.0
2007-12-10 14:35:00,40.06,40.07,40.04,40.05,1000.0,19.9162,19.9212,19.9063,19.9112,1000.0
2007-12-10 14:40:00,40.06,40.14,40.06,40.14,1500.0,19.9162,19.956,19.9162,19.956,1500.0
2007-12-10 14:45:00,40.15,40.2,40.15,40.2,1600.0,19.9609,19.9858,19.9609,19.9858,1600.0
2007-12-10 14:50:00,40.17,40.2,40.12,40.12,3900.0,19.9709,19.9858,19.946,19.946,3900.0
2007-12-10 14:55:00,40.14,40.2,40.02,40.2,9000.0,19.956,19.9858,19.8963,19.9858,9000.0
2007-12-10 15:00:00,40.17,40.21,40.14,40.14,4100.0,19.9709,19.9908,19.956,19.956,4100.0
2007-12-10 15:05:00,40.15,40.28,40.15,40.24,4100.0,19.9609,20.0256,19.9609,20.0057,4100.0
2007-12-10 15:10:00,40.22,40.28,40.2,40.22,3600.0,19.9957,20.0256,19.9858,19.9957,3600.0
2007-12-10 15:15:00,40.21,40.25,40.19,40.19,3800.0,19.9908,20.0107,19.9808,19.9808,3800.0
2007-12-10 15:20:00,40.2,40.25,40.15,40.24,8500.0,19.9858,20.0107,19.9609,20.0057,8500.0
2007-12-10 15:25:00,40.24,40.28,40.14,40.15,7700.0,20.0057,20.0256,19.956,19.9609,7700.0
2007-12-10 15:30:00,40.15,40.22,40.09,40.16,7900.0,19.9609,19.9957,19.9311,19.9659,7900.0
2007-12-10 15:35:00,40.17,40.34,40.17,40.34,7400.0,19.9709,20.0554,19.9709,20.0554,7400.0
2007-12-10 15:40:00,40.32,40.32,40.26,40.31,9300.0,20.0455,20.0455,20.0156,20.0405,9300.0
2007-12-10 15:45:00,40.32,40.32,40.17,40.24,6900.0,20.0455,20.0455,19.9709,20.0057,6900.0
2007-12-10 15:50:00,40.28,40.36,40.24,40.36,8000.0,20.0256,20.0653,20.0057,20.0653,8000.0
2007-12-10 15:55:00,40.36,40.45,40.36,40.45,18900.0,20.0653,20.1101,20.0653,20.1101,18900.0
2007-12-11 09:30:00,40.73,41.01,40.51,40.92,3900.0,20.2493,20.3885,20.1399,20.3438,3900.0
2007-12-11 09:35:00,40.94,40.94,40.55,40.55,4000.0,20.3537,20.3537,20.1598,20.1598,4000.0
2007-12-11 09:40:00,40.5,40.52,40.46,40.46,1000.0,20.1349,20.1449,20.1151,20.1151,1000.0
2007-12-11 09:45:00,40.47,40.63,40.47,40.56,4400.0,20.12,20.1996,20.12,20.1648,4400.0
2007-12-11 09:50:00,40.57,40.65,40.51,40.58,10800.0,20.1697,20.2095,20.1399,20.1747,10800.0
2007-12-11 09:55:00,40.56,40.63,40.53,40.57,12200.0,20.1648,20.1996,20.1499,20.1697,12200.0
2007-12-11 10:00:00,40.57,40.62,40.53,40.56,3700.0,20.1697,20.1946,20.1499,20.1648,3700.0
2007-12-11 10:05:00,40.62,40.85,40.6,40.83,29800.0,20.1946,20.309,20.1847,20.299,29800.0
2007-12-11 10:10:00,40.83,40.83,40.6,40.8,7500.0,20.299,20.299,20.1847,20.2841,7500.0
2007-12-11 10:15:00,40.8,40.8,40.75,40.75,11900.0,20.2841,20.2841,20.2592,20.2592,11900.0
2007-12-11 10:20:00,40.8,40.91,40.8,40.9,2900.0,20.2841,20.3388,20.2841,20.3338,2900.0
2007-12-11 10:25:00,40.9,40.92,40.84,40.84,1900.0,20.3338,20.3438,20.304,20.304,1900.0
2007-12-11 10:30:00,40.84,40.84,40.75,40.77,2300.0,20.304,20.304,20.2592,20.2692,2300.0
2007-12-11 10:35:00,40.75,40.82,40.73,40.8,24400.0,20.2592,20.294,20.2493,20.2841,24400.0
2007-12-11 10:40:00,40.78,40.81,40.76,40.77,9400.0,20.2742,20.2891,20.2642,20.2692,9400.0
2007-12-11 10:45:00,40.76,40.78,40.7,40.73,2100.0,20.2642,20.2742,20.2344,20.2493,2100.0
2007-12-11 10:50:00,40.72,40.81,40.71,40.8,2200.0,20.2443,20.2891,20.2393,20.2841,2200.0
2007-12-11 10:55:00,40.8,40.8,40.77,40.77,5200.0,20.2841,20.2841,20.2692,20.2692,5200.0
2007-12-11 11:00:00,40.78,40.8,40.71,40.75,1600.0,20.2742,20.2841,20.2393,20.2592,1600.0
2007-12-11 11:05:00,40.76,40.83,40.74,40.74,4400.0,20.2642,20.299,20.2543,20.2543,4400.0
2007-12-11 11:10:00,40.75,40.77,40.72,40.73,2300.0,20.2592,20.2692,20.2443,20.2493,2300.0
2007-12-11 11:15:00,40.73,40.83,40.73,40.83,3200.0,20.2493,20.299,20.2493,20.299,3200.0
2007-12-11 11:20:00,40.81,40.87,40.78,40.82,7000.0,20.2891,20.3189,20.2742,20.294,7000.0
2007-12-11 11:25:00,40.82,40.9,40.82,40.83,700.0,20.294,20.3338,20.294,20.299,700.0
2007-12-11 11:30:00,40.82,40.93,40.82,40.85,2400.0,20.294,20.3487,20.294,20.309,2400.0
2007-12-11 11:35:00,40.85,40.87,40.82,40.84,1300.0,20.309,20.3189,20.294,20.304,1300.0
2007-12-11 11:40:00,40.82,40.9,40.82,40.84,1800.0,20.294,20.3338,20.294,20.304,1800.0
2007-12-11 11:45:00,40.85,40.99,40.84,40.95,5500.0,20.309,20.3786,20.304,20.3587,5500.0
2007-12-11 11:50:00,40.91,40.91,40.84,40.84,700.0,20.3388,20.3388,20.304,20.304,700.0
2007-12-11 11:55:00,40.88,40.95,40.85,40.85,2900.0,20.3239,20.3587,20.309,20.309,2900.0
2007-12-11 12:00:00,40.82,40.91,40.82,40.89,5700.0,20.294,20.3388,20.294,20.3288,5700.0
2007-12-11 12:05:00,40.9,40.9,40.87,40.89,1000.0,20.3338,20.3338,20.3189,20.3288,1000.0
2007-12-11 12:10:00,40.85,40.85,40.85,40.85,300.0,20.309,20.309,20.309,20.309,300.0
2007-12-11 12:15:00,40.85,41.01,40.79,40.79,46600.0,20.309,20.3885,20.2791,20.2791,46600.0
2007-12-11 12:20:00,40.81,40.82,40.78,40.79,2800.0,20.2891,20.294,20.2742,20.2791,2800.0
2007-12-11 12:25:00,40.79,40.81,40.75,40.8,6500.0,20.2791,20.2891,20.2592,20.2841,6500.0
2007-12-11 12:30:00,40.8,40.86,40.78,40.85,2600.0,20.2841,20.3139,20.2742,20.309,2600.0
2007-12-11 12:35:00,40.82,40.84,40.78,40.84,3500.0,20.294,20.304,20.2742,20.304,3500.0
2007-12-11 12:40:00,40.84,40.98,40.84,40.98,2600.0,20.304,20.3736,20.304,20.3736,2600.0
2007-12-11 12:45:00,40.95,40.98,40.94,40.94,800.0,20.3587,20.3736,20.3537,20.3537,800.0
2007-12-11 12:50:00,40.82,40.9,40.82,40.87,1700.0,20.294,20.3338,20.294,20.3189,1700.0
2007-12-11 12:55:00,40.83,40.88,40.83,40.83,600.0,20.299,20.3239,20.299,20.299,600.0
2007-12-11 13:00:00,40.88,40.88,40.83,40.86,1100.0,20.3239,20.3239,20.299,20.3139,1100.0
2007-12-11 13:05:00,40.85,40.9,40.85,40.9,1700.0,20.309,20.3338,20.309,20.3338,1700.0
2007-12-11 13:10:00,40.88,40.93,40.88,40.93,2100.0,20.3239,20.3487,20.3239,20.3487,2100.0
2007-12-11 13:15:00,40.92,40.92,40.85,40.87,2800.0,20.3438,20.3438,20.309,20.3189,2800.0
2007-12-11 13:20:00,40.88,40.94,40.88,40.94,3400.0,20.3239,20.3537,20.3239,20.3537,3400.0
2007-12-11 13:25:00,40.94,40.94,40.85,40.9,2400.0,20.3537,20.3537,20.309,20.3338,2400.0
2007-12-11 13:30:00,40.88,40.88,40.85,40.87,800.0,20.3239,20.3239,20.309,20.3189,800.0
2007-12-11 13:35:00,40.84,40.94,40.82,40.87,13800.0,20.304,20.3537,20.294,20.3189,13800.0
2007-12-11 13:40:00,40.84,40.88,40.83,40.87,3000.0,20.304,20.3239,20.299,20.3189,3000.0
2007-12-11 13:45:00,40.84,40.94,40.84,40.92,2600.0,20.304,20.3537,20.304,20.3438,2600.0
2007-12-11 13:50:00,40.93,40.94,40.86,40.88,3500.0,20.3487,20.3537,20.3139,20.3239,3500.0
2007-12-11 13:55:00,40.89,40.99,40.89,40.93,2400.0,20.3288,20.3786,20.3288,20.3487,2400.0
2007-12-11 14:00:00,40.93,41.0,40.89,41.0,10900.0,20.3487,20.3835,20.3288,20.3835,10900.0
2007-12-11 14:05:00,40.99,41.11,40.98,41.11,8300.0,20.3786,20.4382,20.3736,20.4382,8300.0
2007-12-11 14:10:00,41.1,41.36,41.08,41.36,8700.0,20.4332,20.5625,20.4233,20.5625,8700.0
2007-12-11 14:15:00,41.38,41.38,40.7,40.74,27600.0,20.5724,20.5724,20.2344,20.2543,27600.0
2007-12-11 14:20:00,40.71,40.8,40.59,40.61,34300.0,20.2393,20.2841,20.1797,20.1896,34300.0
2007-12-11 14:25:00,40.67,40.9,40.44,40.68,37300.0,20.2195,20.3338,20.1051,20.2244,37300.0
2007-12-11 14:30:00,40.67,40.89,40.56,40.65,25000.0,20.2195,20.3288,20.1648,20.2095,25000.0
2007-12-11 14:35:00,40.65,40.73,40.22,40.29,40900.0,20.2095,20.2493,19.9957,20.0305,40900.0
2007-12-11 14:40:00,40.25,40.5,40.23,40.33,32700.0,20.0107,20.1349,20.0007,20.0504,32700.0
2007-12-11 14:45:00,40.31,40.5,40.27,40.46,16300.0,20.0405,20.1349,20.0206,20.1151,16300.0
2007-12-11 14:50:00,40.41,40.5,40.35,40.5,16600.0,20.0902,20.1349,20.0604,20.1349,16600.0
2007-12-11 14:55:00,40.49,40.49,40.33,40.34,12500.0,20.13,20.13,20.0504,20.0554,12500.0
2007-12-11 15:00:00,40.33,40.4,40.16,40.25,28900.0,20.0504,20.0852,19.9659,20.0107,28900.0
2007-12-11 15:05:00,40.26,40.36,40.12,40.28,20900.0,20.0156,20.0653,19.946,20.0256,20900.0
2007-12-11 15:10:00,40.22,40.39,40.12,40.39,31600.0,19.9957,20.0803,19.946,20.0803,31600.0
2007-12-11 15:15:00,40.32,40.49,40.18,40.18,30500.0,20.0455,20.13,19.9759,19.9759,30500.0
2007-12-11 15:20:00,40.2,40.27,40.01,40.04,25200.0,19.9858,20.0206,19.8913,19.9063,25200.0
2007-12-11 15:25:00,40.04,40.11,39.99,40.0,43700.0,19.9063,19.9411,19.8814,19.8864,43700.0
2007-12-11 15:30:00,40.01,40.07,39.99,40.01,63900.0,19.8913,19.9212,19.8814,19.8913,63900.0
2007-12-11 15:35:00,40.02,40.02,39.84,39.9,47700.0,19.8963,19.8963,19.8068,19.8367,47700.0
2007-12-11 15:40:00,39.91,40.02,39.86,39.97,34600.0,19.8416,19.8963,19.8168,19.8715,34600.0
2007-12-11 15:45:00,39.97,40.11,39.97,40.03,84000.0,19.8715,19.9411,19.8715,19.9013,84000.0
2007-12-11 15:50:00,40.01,40.2,40.0,40.15,54900.0,19.8913,19.9858,19.8864,19.9609,54900.0
2007-12-11 15:55:00,40.14,40.25,39.97,40.05,67700.0,19.956,20.0107,19.8715,19.9112,67700.0
2007-12-12 09:30:00,41.5,41.9,41.47,41.78,22600.0,20.6321,20.831,20.6172,20.7713,22600.0
2007-12-12 09:35:00,41.85,41.96,41.54,41.61,10500.0,20.8061,20.8608,20.652,20.6868,10500.0
2007-12-12 09:40:00,41.69,41.91,41.6,41.71,19300.0,20.7266,20.8359,20.6818,20.7365,19300.0
2007-12-12 09:45:00,41.76,42.15,41.52,41.87,64300.0,20.7614,20.9553,20.642,20.8161,64300.0
2007-12-12 09:50:00,41.98,42.04,41.65,41.65,58200.0,20.8707,20.9006,20.7067,20.7067,58200.0
2007-12-12 09:55:00,41.65,41.94,41.42,41.42,31900.0,20.7067,20.8509,20.5923,20.5923,31900.0
2007-12-12 10:00:00,41.41,41.47,41.1,41.16,23300.0,20.5874,20.6172,20.4332,20.4631,23300.0
2007-12-12 10:05:00,41.09,41.41,40.99,41.19,15100.0,20.4283,20.5874,20.3786,20.478,15100.0
2007-12-12 10:10:00,41.19,41.32,41.1,41.25,4900.0,20.478,20.5426,20.4332,20.5078,4900.0
2007-12-12 10:15:00,41.18,41.67,41.18,41.49,24600.0,20.473,20.7166,20.473,20.6271,24600.0
2007-12-12 10:20:00,41.47,41.52,41.42,41.45,5800.0,20.6172,20.642,20.5923,20.6072,5800.0
2007-12-12 10:25:00,41.49,41.79,41.47,41.55,17700.0,20.6271,20.7763,20.6172,20.657,17700.0
2007-12-12 10:30:00,41.55,41.56,41.44,41.53,4700.0,20.657,20.6619,20.6023,20.647,4700.0
2007-12-12 10:35:00,41.55,41.63,41.42,41.55,24700.0,20.657,20.6967,20.5923,20.657,24700.0
2007-12-12 10:40:00,41.55,41.67,41.47,41.52,17200.0,20.657,20.7166,20.6172,20.642,17200.0
2007-12-12 10:45:00,41.49,41.56,41.35,41.43,19500.0,20.6271,20.6619,20.5575,20.5973,19500.0
2007-12-12 10:50:00,41.48,41.48,41.34,41.35,46300.0,20.6222,20.6222,20.5526,20.5575,46300.0
2007-12-12 10:55:00,41.34,41.44,41.27,41.33,17800.0,20.5526,20.6023,20.5178,20.5476,17800.0
2007-12-12 11:00:00,41.31,41.47,41.29,41.33,16200.0,20.5376,20.6172,20.5277,20.5476,16200.0
2007-12-12 11:05:00,41.35,41.43,41.28,41.33,18900.0,20.5575,20.5973,20.5227,20.5476,18900.0
2007-12-12 11:10:00,41.4,41.48,41.24,41.32,15300.0,20.5824,20.6222,20.5028,20.5426,15300.0
2007-12-12 11:15:00,41.32,41.37,41.24,41.32,10500.0,20.5426,20.5675,20.5028,20.5426,10500.0
2007-12-12 11:20:00,41.35,41.5,41.17,41.47,32000.0,20.5575,20.6321,20.468,20.6172,32000.0
2007-12-12 11:25:00,41.47,41.78,41.47,41.6,24600.0,20.6172,20.7713,20.6172,20.6818,24600.0
2007-12-12 11:30:00,41.59,41.63,41.32,41.44,25200.0,20.6768,20.6967,20.5426,20.6023,25200.0
2007-12-12 11:35:00,41.39,41.47,41.32,41.44,19100.0,20.5774,20.6172,20.5426,20.6023,19100.0
2007-12-12 11:40:00,41.38,41.45,41.3,41.35,11200.0,20.5724,20.6072,20.5327,20.5575,11200.0
2007-12-12 11:45:00,41.35,41.5,41.18,41.21,19400.0,20.5575,20.6321,20.473,20.4879,19400.0
2007-12-12 11:50:00,41.26,41.26,41.11,41.25,5600.0,20.5128,20.5128,20.4382,20.5078,5600.0
2007-12-12 11:55:00,41.26,41.26,41.17,41.17,6600.0,20.5128,20.5128,20.468,20.468,6600.0
2007-12-12 12:00:00,41.22,41.22,41.05,41.1,11000.0,20.4929,20.4929,20.4084,20.4332,11000.0
2007-12-12 12:05:00,41.08,41.33,40.93,41.25,39100.0,20.4233,20.5476,20.3487,20.5078,39100.0
2007-12-12 12:10:00,41.25,41.36,41.19,41.24,15400.0,20.5078,20.5625,20.478,20.5028,15400.0
2007-12-12 12:15:00,41.18,41.21,40.95,41.01,21700.0,20.473,20.4879,20.3587,20.3885,21700.0
2007-12-12 12:20:00,40.99,41.03,40.96,40.98,3600.0,20.3786,20.3984,20.3636,20.3736,3600.0
2007-12-12 12:25:00,40.98,40.98,40.8,40.8,5200.0,20.3736,20.3736,20.2841,20.2841,5200.0
2007-12-12 12:30:00,40.77,40.77,40.64,40.75,7700.0,20.2692,20.2692,20.2045,20.2592,7700.0
2007-12-12 12:35:00,40.75,40.96,40.73,40.85,11300.0,20.2592,20.3636,20.2493,20.309,11300.0
2007-12-12 12:40:00,40.83,40.83,40.59,40.67,12600.0,20.299,20.299,20.1797,20.2195,12600.0
2007-12-12 12:45:00,40.62,40.71,40.55,40.68,23500.0,20.1946,20.2393,20.1598,20.2244,23500.0
2007-12-12 12:50:00,40.61,40.77,40.53,40.75,91500.0,20.1896,20.2692,20.1499,20.2592,91500.0
2007-12-12 12:55:00,40.77,40.87,40.69,40.78,18100.0,20.2692,20.3189,20.2294,20.2742,18100.0
2007-12-12 13:00:00,40.78,40.86,40.76,40.84,8500.0,20.2742,20.3139,20.2642,20.304,8500.0
2007-12-12 13:05:00,40.82,40.87,40.8,40.87,14600.0,20.294,20.3189,20.2841,20.3189,14600.0
2007-12-12 13:10:00,40.89,40.99,40.78,40.92,8300.0,20.3288,20.3786,20.2742,20.3438,8300.0
2007-12-12 13:15:00,40.95,40.98,40.79,40.89,8500.0,20.3587,20.3736,20.2791,20.3288,8500.0
2007-12-12 13:20:00,40.85,40.94,40.8,40.85,48800.0,20.309,20.3537,20.2841,20.309,48800.0
2007-12-12 13:25:00,40.84,40.87,40.79,40.8,4100.0,20.304,20.3189,20.2791,20.2841,4100.0
2007-12-12 13:30:00,40.76,40.84,40.76,40.79,4500.0,20.2642,20.304,20.2642,20.2791,4500.0
2007-12-12 13:35:00,40.79,41.03,40.78,41.01,22300.0,20.2791,20.3984,20.2742,20.3885,22300.0
2007-12-12 13:40:00,41.01,41.07,40.87,40.9,32900.0,20.3885,20.4183,20.3189,20.3338,32900.0
2007-12-12 13:45:00,40.85,40.9,40.82,40.86,6000.0,20.309,20.3338,20.294,20.3139,6000.0
2007-12-12 13:50:00,40.88,40.95,40.82,40.94,14800.0,20.3239,20.3587,20.294,20.3537,14800.0
2007-12-12 13:55:00,40.97,40.97,40.83,40.89,29100.0,20.3686,20.3686,20.299,20.3288,29100.0
2007-12-12 14:00:00,40.86,40.86,40.78,40.8,7400.0,20.3139,20.3139,20.2742,20.2841,7400.0
2007-12-12 14:05:00,40.79,40.89,40.79,40.86,4400.0,20.2791,20.3288,20.2791,20.3139,4400.0
2007-12-12 14:10:00,40.87,40.87,40.75,40.78,9600.0,20.3189,20.3189,20.2592,20.2742,9600.0
2007-12-12 14:15:00,40.8,40.8,40.69,40.74,53400.0,20.2841,20.2841,20.2294,20.2543,53400.0
2007-12-12 14:20:00,40.76,40.77,40.53,40.63,8900.0,20.2642,20.2692,20.1499,20.1996,8900.0
2007-12-12 14:25:00,40.63,40.71,40.57,40.57,10800.0,20.1996,20.2393,20.1697,20.1697,10800.0
2007-12-12 14:30:00,40.54,40.61,40.51,40.61,5200.0,20.1548,20.1896,20.1399,20.1896,5200.0
2007-12-12 14:35:00,40.63,40.66,40.48,40.54,12500.0,20.1996,20.2145,20.125,20.1548,12500.0
2007-12-12 14:40:00,40.56,40.56,40.39,40.42,15900.0,20.1648,20.1648,20.0803,20.0952,15900.0
2007-12-12 14:45:00,40.46,40.51,40.39,40.47,57600.0,20.1151,20.1399,20.0803,20.12,57600.0
2007-12-12 14:50:00,40.42,40.52,40.37,40.41,6000.0,20.0952,20.1449,20.0703,20.0902,6000.0
2007-12-12 14:55:00,40.43,40.45,40.27,40.27,9800.0,20.1001,20.1101,20.0206,20.0206,9800.0
2007-12-12 15:00:00,40.32,40.32,40.02,40.08,12000.0,20.0455,20.0455,19.8963,19.9261,12000.0
2007-12-12 15:05:00,40.09,40.17,40.02,40.09,11900.0,19.9311,19.9709,19.8963,19.9311,11900.0
2007-12-12 15:10:00,40.14,40.14,39.78,39.85,13300.0,19.956,19.956,19.777,19.8118,13300.0
2007-12-12 15:15:00,39.85,40.05,39.81,39.97,55900.0,19.8118,19.9112,19.7919,19.8715,55900.0
2007-12-12 15:20:00,39.96,40.02,39.8,39.8,41100.0,19.8665,19.8963,19.7869,19.7869,41100.0
2007-12-12 15:25:00,39.81,40.05,39.81,39.98,12200.0,19.7919,19.9112,19.7919,19.8764,12200.0
2007-12-12 15:30:00,39.99,40.1,39.93,40.05,17000.0,19.8814,19.9361,19.8516,19.9112,17000.0
2007-12-12 15:35:00,40.05,40.12,39.84,40.06,18900.0,19.9112,19.946,19.8068,19.9162,18900.0
2007-12-12 15:40:00,40.11,40.14,39.92,40.03,19400.0,19.9411,19.956,19.8466,19.9013,19400.0
2007-12-12 15:45:00,40.06,40.62,40.06,40.58,49300.0,19.9162,20.1946,19.9162,20.1747,49300.0
2007-12-12 15:50:00,40.63,40.84,40.51,40.81,31400.0,20.1996,20.304,20.1399,20.2891,31400.0
2007-12-12 15:55:00,40.82,40.95,40.72,40.81,39600.0,20.294,20.3587,20.2443,20.2891,39600.0
2007-12-13 09:30:00,40.35,40.58,40.15,40.33,7600.0,20.0604,20.1747,19.9609,20.0504,7600.0
2007-12-13 09:35:00,40.3,40.61,40.28,40.5,7800.0,20.0355,20.1896,20.0256,20.1349,7800.0
2007-12-13 09:40:00,40.44,40.5,40.05,40.07,4600.0,20.1051,20.1349,19.9112,19.9212,4600.0
2007-12-13 09:45:00,40.1,40.1,39.61,39.71,12300.0,19.9361,19.9361,19.6925,19.7422,12300.0
2007-12-13 09:50:00,39.64,39.88,39.64,39.8,5900.0,19.7074,19.8267,19.7074,19.7869,5900.0
2007-12-13 09:55:00,39.8,39.9,39.74,39.87,7000.0,19.7869,19.8367,19.7571,19.8217,7000.0
2007-12-13 10:00:00,39.87,39.92,39.76,39.85,5900.0,19.8217,19.8466,19.767,19.8118,5900.0
2007-12-13 10:05:00,39.9,40.21,39.87,40.09,5000.0,19.8367,19.9908,19.8217,19.9311,5000.0
2007-12-13 10:10:00,40.04,40.13,40.02,40.05,5100.0,19.9063,19.951,19.8963,19.9112,5100.0
2007-12-13 10:15:00,40.06,40.11,40.04,40.06,4400.0,19.9162,19.9411,19.9063,19.9162,4400.0
2007-12-13 10:20:00,40.02,40.17,39.87,39.96,12700.0,19.8963,19.9709,19.8217,19.8665,12700.0
2007-12-13 10:25:00,39.9,39.98,39.85,39.9,3700.0,19.8367,19.8764,19.8118,19.8367,3700.0
2007-12-13 10:30:00,39.9,40.03,39.89,39.96,7300.0,19.8367,19.9013,19.8317,19.8665,7300.0
2007-12-13 10:35:00,39.94,39.96,39.82,39.87,3600.0,19.8565,19.8665,19.7969,19.8217,3600.0
2007-12-13 10:40:00,39.91,39.91,39.81,39.86,3000.0,19.8416,19.8416,19.7919,19.8168,3000.0
2007-12-13 10:45:00,39.86,40.07,39.84,40.07,4000.0,19.8168,19.9212,19.8068,19.9212,4000.0
2007-12-13 10:50:00,40.08,40.09,40.01,40.01,2100.0,19.9261,19.9311,19.8913,19.8913,2100.0
2007-12-13 10:55:00,40.03,40.03,39.86,39.97,5400.0,19.9013,19.9013,19.8168,19.8715,5400.0
2007-12-13 11:00:00,39.95,40.03,39.92,40.03,3800.0,19.8615,19.9013,19.8466,19.9013,3800.0
2007-12-13 11:05:00,40.01,40.03,39.9,40.0,5600.0,19.8913,19.9013,19.8367,19.8864,5600.0
2007-12-13 11:10:00,39.97,40.05,39.94,40.0,3400.0,19.8715,19.9112,19.8565,19.8864,3400.0
2007-12-13 11:15:00,39.95,40.07,39.95,40.0,6600.0,19.8615,19.9212,19.8615,19.8864,6600.0
2007-12-13 11:20:00,39.98,40.01,39.91,39.91,5200.0,19.8764,19.8913,19.8416,19.8416,5200.0
2007-12-13 11:25:00,39.9,39.9,39.82,39.83,5200.0,19.8367,19.8367,19.7969,19.8018,5200.0
2007-12-13 11:30:00,39.87,39.9,39.72,39.8,7100.0,19.8217,19.8367,19.7472,19.7869,7100.0
2007-12-13 11:35:00,39.8,39.83,39.71,39.76,4000.0,19.7869,19.8018,19.7422,19.767,4000.0
2007-12-13 11:40:00,39.76,39.8,39.7,39.7,7200.0,19.767,19.7869,19.7372,19.7372,7200.0
2007-12-13 11:45:00,39.73,39.79,39.73,39.74,6100.0,19.7521,19.782,19.7521,19.7571,6100.0
2007-12-13 11:50:00,39.76,39.81,39.73,39.76,4500.0,19.767,19.7919,19.7521,19.767,4500.0
2007-12-13 11:55:00,39.77,39.8,39.74,39.78,10600.0,19.772,19.7869,19.7571,19.777,10600.0
2007-12-13 12:00:00,39.77,39.82,39.73,39.81,12700.0,19.772,19.7969,19.7521,19.7919,12700.0
2007-12-13 12:05:00,39.8,39.83,39.78,39.83,5200.0,19.7869,19.8018,19.777,19.8018,5200.0
2007-12-13 12:10:00,39.8,39.83,39.76,39.77,4500.0,19.7869,19.8018,19.767,19.772,4500.0
2007-12-13 12:15:00,39.78,39.79,39.61,39.64,8100.0,19.777,19.782,19.6925,19.7074,8100.0
2007-12-13 12:20:00,39.69,39.69,39.54,39.55,3700.0,19.7322,19.7322,19.6577,19.6626,3700.0
2007-12-13 12:25:00,39.55,39.56,39.5,39.5,3100.0,19.6626,19.6676,19.6378,19.6378,3100.0
2007-12-13 12:30:00,39.5,39.5,39.36,39.41,12100.0,19.6378,19.6378,19.5682,19.593,12100.0
2007-12-13 12:35:00,39.4,39.4,39.23,39.26,14600.0,19.5881,19.5881,19.5036,19.5185,14600.0
2007-12-13 12:40:00,39.24,39.24,38.91,38.96,21400.0,19.5085,19.5085,19.3445,19.3693,21400.0
2007-12-13 12:45:00,38.95,39.99,38.88,38.94,30500.0,19.3643,19.8814,19.3295,19.3594,30500.0
2007-12-13 12:50:00,38.92,38.96,38.6,38.62,51100.0,19.3494,19.3693,19.1903,19.2003,51100.0
2007-12-13 12:55:00,38.62,38.76,38.48,38.58,29200.0,19.2003,19.2699,19.1307,19.1804,29200.0
2007-12-13 13:00:00,38.62,38.68,38.38,38.38,34100.0,19.2003,19.2301,19.081,19.081,34100.0
2007-12-13 13:05:00,38.38,38.59,38.31,38.5,32900.0,19.081,19.1854,19.0462,19.1406,32900.0
2007-12-13 13:10:00,38.5,38.64,38.38,38.59,22600.0,19.1406,19.2102,19.081,19.1854,22600.0
2007-12-13 13:15:00,38.59,38.65,38.39,38.45,12200.0,19.1854,19.2152,19.0859,19.1158,12200.0
2007-12-13 13:20:00,38.45,38.56,38.45,38.47,3400.0,19.1158,19.1705,19.1158,19.1257,3400.0
2007-12-13 13:25:00,38.48,38.58,38.41,38.45,21500.0,19.1307,19.1804,19.0959,19.1158,21500.0
2007-12-13 13:30:00,38.45,38.59,38.44,38.54,29200.0,19.1158,19.1854,19.1108,19.1605,29200.0
2007-12-13 13:35:00,38.55,38.74,38.48,38.61,16500.0,19.1655,19.2599,19.1307,19.1953,16500.0
2007-12-13 13:40:00,38.58,38.62,38.51,38.53,11500.0,19.1804,19.2003,19.1456,19.1555,11500.0
2007-12-13 13:45:00,38.53,38.54,38.42,38.42,7400.0,19.1555,19.1605,19.1009,19.1009,7400.0
2007-12-13 13:50:00,38.45,38.54,38.42,38.54,12800.0,19.1158,19.1605,19.1009,19.1605,12800.0
2007-12-13 13:55:00,38.53,38.55,38.43,38.5,63800.0,19.1555,19.1655,19.1058,19.1406,63800.0
2007-12-13 14:00:00,38.49,38.5,38.38,38.46,15100.0,19.1357,19.1406,19.081,19.1207,15100.0
2007-12-13 14:05:00,38.48,38.5,38.39,38.42,10100.0,19.1307,19.1406,19.0859,19.1009,10100.0
2007-12-13 14:10:00,38.45,38.5,38.37,38.42,13400.0,19.1158,19.1406,19.076,19.1009,13400.0
2007-12-13 14:15:00,38.4,38.48,38.34,38.45,19800.0,19.0909,19.1307,19.0611,19.1158,19800.0
2007-12-13 14:20:00,38.43,38.5,38.39,38.48,9300.0,19.1058,19.1406,19.0859,19.1307,9300.0
2007-12-13 14:25:00,38.47,38.57,38.36,38.57,23600.0,19.1257,19.1754,19.071,19.1754,23600.0
2007-12-13 14:30:00,38.53,38.59,38.43,38.43,68200.0,19.1555,19.1854,19.1058,19.1058,68200.0
2007-12-13 14:35:00,38.41,38.44,38.38,38.38,2400.0,19.0959,19.1108,19.081,19.081,2400.0
2007-12-13 14:40:00,38.38,38.39,38.24,38.24,20500.0,19.081,19.0859,19.0114,19.0114,20500.0
2007-12-13 14:45:00,38.24,38.25,38.15,38.21,5700.0,19.0114,19.0163,18.9666,18.9965,5700.0
2007-12-13 14:50:00,38.15,38.39,38.1,38.36,9100.0,18.9666,19.0859,18.9418,19.071,9100.0
2007-12-13 14:55:00,38.37,38.37,38.06,38.14,12600.0,19.076,19.076,18.9219,18.9617,12600.0
2007-12-13 15:00:00,38.15,38.34,38.04,38.3,10100.0,18.9666,19.0611,18.9119,19.0412,10100.0
2007-12-13 15:05:00,38.37,38.45,38.35,38.4,9800.0,19.076,19.1158,19.0661,19.0909,9800.0
2007-12-13 15:10:00,38.4,38.47,38.33,38.38,6900.0,19.0909,19.1257,19.0561,19.081,6900.0
2007-12-13 15:15:00,38.37,38.62,38.32,38.62,15200.0,19.076,19.2003,19.0511,19.2003,15200.0
2007-12-13 15:20:00,38.61,38.78,38.49,38.54,6400.0,19.1953,19.2798,19.1357,19.1605,6400.0
2007-12-13 15:25:00,38.55,38.86,38.55,38.83,7000.0,19.1655,19.3196,19.1655,19.3047,7000.0
2007-12-13 15:30:00,38.86,38.98,38.83,38.94,18200.0,19.3196,19.3793,19.3047,19.3594,18200.0
2007-12-13 15:35:00,38.94,38.98,38.72,38.79,14100.0,19.3594,19.3793,19.25,19.2848,14100.0
2007-12-13 15:40:00,38.8,38.85,38.74,38.81,16200.0,19.2898,19.3146,19.2599,19.2947,16200.0
2007-12-13 15:45:00,38.83,38.92,38.81,38.92,13700.0,19.3047,19.3494,19.2947,19.3494,13700.0
2007-12-13 15:50:00,38.89,39.08,38.8,39.04,12500.0,19.3345,19.429,19.2898,19.4091,12500.0
2007-12-13 15:55:00,39.02,39.02,38.85,38.91,15200.0,19.3992,19.3992,19.3146,19.3445,15200.0
2007-12-14 09:30:00,38.46,38.64,38.14,38.38,13300.0,19.1207,19.2102,18.9617,19.081,13300.0
2007-12-14 09:35:00,38.37,38.52,38.3,38.51,3900.0,19.076,19.1506,19.0412,19.1456,3900.0
2007-12-14 09:40:00,38.52,38.62,38.48,38.59,6600.0,19.1506,19.2003,19.1307,19.1854,6600.0
2007-12-14 09:45:00,38.55,38.55,38.38,38.44,6500.0,19.1655,19.1655,19.081,19.1108,6500.0
2007-12-14 09:50:00,38.46,38.59,38.4,38.4,3300.0,19.1207,19.1854,19.0909,19.0909,3300.0
2007-12-14 09:55:00,38.46,38.53,38.37,38.48,7000.0,19.1207,19.1555,19.076,19.1307,7000.0
2007-12-14 10:00:00,38.48,38.5,38.41,38.48,7700.0,19.1307,19.1406,19.0959,19.1307,7700.0
2007-12-14 10:05:00,38.5,38.63,38.43,38.5,16400.0,19.1406,19.2053,19.1058,19.1406,16400.0
2007-12-14 10:10:00,38.5,38.94,38.5,38.94,10100.0,19.1406,19.3594,19.1406,19.3594,10100.0
2007-12-14 10:15:00,38.99,39.0,38.83,39.0,7600.0,19.3842,19.3892,19.3047,19.3892,7600.0
2007-12-14 10:20:00,38.98,39.01,38.9,39.01,6200.0,19.3793,19.3942,19.3395,19.3942,6200.0
2007-12-14 10:25:00,38.97,39.04,38.97,39.02,5300.0,19.3743,19.4091,19.3743,19.3992,5300.0
2007-12-14 10:30:00,38.99,39.03,38.86,39.0,5400.0,19.3842,19.4041,19.3196,19.3892,5400.0
2007-12-14 10:35:00,39.0,39.04,38.91,38.91,1900.0,19.3892,19.4091,19.3445,19.3445,1900.0
2007-12-14 10:40:00,38.96,39.02,38.92,38.92,6300.0,19.3693,19.3992,19.3494,19.3494,6300.0
2007-12-14 10:45:00,38.97,39.39,38.93,39.27,6600.0,19.3743,19.5831,19.3544,19.5234,6600.0
2007-12-14 10:50:00,39.27,39.3,39.03,39.05,8300.0,19.5234,19.5384,19.4041,19.4141,8300.0
2007-12-14 10:55:00,39.03,39.27,39.03,39.22,8000.0,19.4041,19.5234,19.4041,19.4986,8000.0
2007-12-14 11:00:00,39.26,39.39,39.12,39.2,10400.0,19.5185,19.5831,19.4489,19.4886,10400.0
2007-12-14 11:05:00,39.17,39.38,39.17,39.38,3800.0,19.4737,19.5781,19.4737,19.5781,3800.0
2007-12-14 11:10:00,39.37,39.4,39.28,39.31,3900.0,19.5732,19.5881,19.5284,19.5433,3900.0
2007-12-14 11:15:00,39.3,39.39,39.3,39.31,4900.0,19.5384,19.5831,19.5384,19.5433,4900.0
2007-12-14 11:20:00,39.32,39.46,39.3,39.42,3900.0,19.5483,19.6179,19.5384,19.598,3900.0
2007-12-14 11:25:00,39.42,39.51,39.34,39.42,55200.0,19.598,19.6428,19.5582,19.598,55200.0
2007-12-14 11:30:00,39.38,39.41,39.2,39.4,2300.0,19.5781,19.593,19.4886,19.5881,2300.0
2007-12-14 11:35:00,39.38,39.38,39.31,39.31,1600.0,19.5781,19.5781,19.5433,19.5433,1600.0
2007-12-14 11:40:00,39.32,39.36,39.28,39.28,2500.0,19.5483,19.5682,19.5284,19.5284,2500.0
2007-12-14 11:45:00,39.35,39.35,39.04,39.12,4200.0,19.5632,19.5632,19.4091,19.4489,4200.0
2007-12-14 11:50:00,39.1,39.31,39.09,39.26,4500.0,19.4389,19.5433,19.434,19.5185,4500.0
2007-12-14 11:55:00,39.27,39.29,39.05,39.12,3000.0,19.5234,19.5334,19.4141,19.4489,3000.0
2007-12-14 12:00:00,39.15,39.24,39.12,39.16,3100.0,19.4638,19.5085,19.4489,19.4688,3100.0
2007-12-14 12:05:00,39.1,39.29,39.1,39.2,2300.0,19.4389,19.5334,19.4389,19.4886,2300.0
2007-12-14 12:10:00,39.19,39.23,39.13,39.19,2300.0,19.4837,19.5036,19.4538,19.4837,2300.0
2007-12-14 12:15:00,39.22,39.23,39.15,39.15,1500.0,19.4986,19.5036,19.4638,19.4638,1500.0
2007-12-14 12:20:00,39.19,39.25,39.05,39.09,4600.0,19.4837,19.5135,19.4141,19.434,4600.0
2007-12-14 12:25:00,39.15,39.21,38.94,38.98,6500.0,19.4638,19.4936,19.3594,19.3793,6500.0
2007-12-14 12:30:00,38.97,39.0,38.8,38.85,54500.0,19.3743,19.3892,19.2898,19.3146,54500.0
2007-12-14 12:35:00,38.85,38.87,38.75,38.8,2500.0,19.3146,19.3246,19.2649,19.2898,2500.0
2007-12-14 12:40:00,38.75,38.8,38.72,38.8,1800.0,19.2649,19.2898,19.25,19.2898,1800.0
2007-12-14 12:45:00,38.79,38.8,38.73,38.76,1000.0,19.2848,19.2898,19.255,19.2699,1000.0
2007-12-14 12:50:00,38.84,39.07,38.79,39.07,2000.0,19.3097,19.424,19.2848,19.424,2000.0
2007-12-14 12:55:00,39.08,39.1,39.01,39.05,1500.0,19.429,19.4389,19.3942,19.4141,1500.0
2007-12-14 13:00:00,39.07,39.07,39.02,39.07,1100.0,19.424,19.424,19.3992,19.424,1100.0
2007-12-14 13:05:00,39.01,39.07,39.0,39.06,1100.0,19.3942,19.424,19.3892,19.419,1100.0
2007-12-14 13:10:00,39.01,39.07,39.01,39.04,900.0,19.3942,19.424,19.3942,19.4091,900.0
2007-12-14 13:15:00,39.04,39.04,38.89,38.89,1400.0,19.4091,19.4091,19.3345,19.3345,1400.0
2007-12-14 13:20:00,38.87,38.88,38.82,38.82,800.0,19.3246,19.3295,19.2997,19.2997,800.0
2007-12-14 13:25:00,38.88,38.98,38.86,38.86,1700.0,19.3295,19.3793,19.3196,19.3196,1700.0
2007-12-14 13:30:00,38.94,38.94,38.8,38.8,1400.0,19.3594,19.3594,19.2898,19.2898,1400.0
2007-12-14 13:35:00,38.8,38.85,38.8,38.82,1100.0,19.2898,19.3146,19.2898,19.2997,1100.0
2007-12-14 13:40:00,38.79,38.85,38.78,38.78,1300.0,19.2848,19.3146,19.2798,19.2798,1300.0
2007-12-14 13:45:00,38.78,38.79,38.64,38.7,1800.0,19.2798,19.2848,19.2102,19.2401,1800.0
2007-12-14 13:50:00,38.72,38.72,38.66,38.66,700.0,19.25,19.25,19.2202,19.2202,700.0
2007-12-14 13:55:00,38.65,38.77,38.64,38.75,1400.0,19.2152,19.2749,19.2102,19.2649,1400.0
2007-12-14 14:00:00,38.72,38.72,38.45,38.45,5200.0,19.25,19.25,19.1158,19.1158,5200.0
2007-12-14 14:05:00,38.45,38.72,38.45,38.72,4000.0,19.1158,19.25,19.1158,19.25,4000.0
2007-12-14 14:10:00,38.72,38.77,38.7,38.77,3100.0,19.25,19.2749,19.2401,19.2749,3100.0
2007-12-14 14:15:00,38.71,38.71,38.7,38.7,200.0,19.245,19.245,19.2401,19.2401,200.0
2007-12-14 14:20:00,38.73,38.74,38.66,38.7,2900.0,19.255,19.2599,19.2202,19.2401,2900.0
2007-12-14 14:25:00,38.7,38.78,38.66,38.72,2700.0,19.2401,19.2798,19.2202,19.25,2700.0
2007-12-14 14:30:00,38.75,38.75,38.63,38.65,2200.0,19.2649,19.2649,19.2053,19.2152,2200.0
2007-12-14 14:35:00,38.67,38.83,38.67,38.83,2800.0,19.2251,19.3047,19.2251,19.3047,2800.0
2007-12-14 14:40:00,38.82,38.92,38.81,38.81,5600.0,19.2997,19.3494,19.2947,19.2947,5600.0
2007-12-14 14:45:00,38.81,38.85,38.71,38.71,2700.0,19.2947,19.3146,19.245,19.245,2700.0
2007-12-14 14:50:00,38.7,38.7,38.51,38.51,7700.0,19.2401,19.2401,19.1456,19.1456,7700.0
2007-12-14 14:55:00,38.51,38.53,38.41,38.45,18400.0,19.1456,19.1555,19.0959,19.1158,18400.0
2007-12-14 15:00:00,38.45,38.48,38.27,38.32,20400.0,19.1158,19.1307,19.0263,19.0511,20400.0
2007-12-14 15:05:00,38.32,38.7,38.32,38.68,12400.0,19.0511,19.2401,19.0511,19.2301,12400.0
2007-12-14 15:10:00,38.68,38.71,38.65,38.68,6800.0,19.2301,19.245,19.2152,19.2301,6800.0
2007-12-14 15:15:00,38.68,38.76,38.57,38.6,20200.0,19.2301,19.2699,19.1754,19.1903,20200.0
2007-12-14 15:20:00,38.6,38.6,38.49,38.56,16300.0,19.1903,19.1903,19.1357,19.1705,16300.0
2007-12-14 15:25:00,38.58,38.58,38.44,38.54,7300.0,19.1804,19.1804,19.1108,19.1605,7300.0
2007-12-14 15:30:00,38.51,38.67,38.49,38.55,9600.0,19.1456,19.2251,19.1357,19.1655,9600.0
2007-12-14 15:35:00,38.6,38.74,38.57,38.59,10800.0,19.1903,19.2599,19.1754,19.1854,10800.0
2007-12-14 15:40:00,38.58,38.68,38.48,38.66,13400.0,19.1804,19.2301,19.1307,19.2202,13400.0
2007-12-14 15:45:00,38.68,38.68,38.4,38.4,6800.0,19.2301,19.2301,19.0909,19.0909,6800.0
2007-12-14 15:50:00,38.45,38.45,38.04,38.05,18200.0,19.1158,19.1158,18.9119,18.9169,18200.0
2007-12-14 15:55:00,38.07,38.08,37.92,38.0,43100.0,18.9268,18.9318,18.8523,18.892,43100.0
2007-12-17 09:30:00,37.0,37.4,37.0,37.21,13300.0,18.3949,18.5938,18.3949,18.4993,13300.0
2007-12-17 09:35:00,37.2,37.21,36.92,36.92,7800.0,18.4943,18.4993,18.3551,18.3551,7800.0
2007-12-17 09:40:00,36.99,36.99,36.76,36.92,18200.0,18.3899,18.3899,18.2756,18.3551,18200.0
2007-12-17 09:45:00,36.92,36.96,36.6,36.61,13000.0,18.3551,18.375,18.196,18.201,13000.0
2007-12-17 09:50:00,36.6,36.95,36.6,36.86,32700.0,18.196,18.37,18.196,18.3253,32700.0
2007-12-17 09:55:00,36.89,36.95,36.85,36.95,10500.0,18.3402,18.37,18.3203,18.37,10500.0
2007-12-17 10:00:00,36.93,37.02,36.9,37.0,16800.0,18.3601,18.4048,18.3452,18.3949,16800.0
2007-12-17 10:05:00,36.94,36.98,36.75,36.8,12100.0,18.3651,18.3849,18.2706,18.2955,12100.0
2007-12-17 10:10:00,36.76,36.85,36.75,36.75,17800.0,18.2756,18.3203,18.2706,18.2706,17800.0
2007-12-17 10:15:00,36.8,36.98,36.75,36.92,21300.0,18.2955,18.3849,18.2706,18.3551,21300.0
2007-12-17 10:20:00,36.9,36.9,36.61,36.66,31000.0,18.3452,18.3452,18.201,18.2259,31000.0
2007-12-17 10:25:00,36.62,36.66,36.61,36.61,10800.0,18.206,18.2259,18.201,18.201,10800.0
2007-12-17 10:30:00,36.64,36.68,36.61,36.67,9800.0,18.2159,18.2358,18.201,18.2308,9800.0
2007-12-17 10:35:00,36.68,36.84,36.65,36.83,17900.0,18.2358,18.3153,18.2209,18.3104,17900.0
2007-12-17 10:40:00,36.85,36.93,36.83,36.88,11400.0,18.3203,18.3601,18.3104,18.3352,11400.0
2007-12-17 10:45:00,36.9,36.94,36.79,36.79,13800.0,18.3452,18.3651,18.2905,18.2905,13800.0
2007-12-17 10:50:00,36.78,36.79,36.67,36.74,14700.0,18.2855,18.2905,18.2308,18.2656,14700.0
2007-12-17 10:55:00,36.74,36.74,36.62,36.67,6300.0,18.2656,18.2656,18.206,18.2308,6300.0
2007-12-17 11:00:00,36.66,36.67,36.43,36.51,15800.0,18.2259,18.2308,18.1115,18.1513,15800.0
2007-12-17 11:05:00,36.5,36.51,36.4,36.44,8400.0,18.1463,18.1513,18.0966,18.1165,8400.0
2007-12-17 11:10:00,36.42,36.44,36.3,36.34,5900.0,18.1065,18.1165,18.0469,18.0668,5900.0
2007-12-17 11:15:00,36.32,36.6,36.24,36.6,13300.0,18.0568,18.196,18.017,18.196,13300.0
2007-12-17 11:20:00,36.6,36.71,36.57,36.69,14000.0,18.196,18.2507,18.1811,18.2408,14000.0
2007-12-17 11:25:00,36.7,36.7,36.4,36.51,10600.0,18.2457,18.2457,18.0966,18.1513,10600.0
2007-12-17 11:30:00,36.5,36.62,36.49,36.58,10600.0,18.1463,18.206,18.1413,18.1861,10600.0
2007-12-17 11:35:00,36.58,36.7,36.55,36.66,8300.0,18.1861,18.2457,18.1712,18.2259,8300.0
2007-12-17 11:40:00,36.65,36.68,36.44,36.44,15000.0,18.2209,18.2358,18.1165,18.1165,15000.0
2007-12-17 11:45:00,36.45,36.54,36.45,36.54,6600.0,18.1215,18.1662,18.1215,18.1662,6600.0
2007-12-17 11:50:00,36.54,36.66,36.51,36.64,12900.0,18.1662,18.2259,18.1513,18.2159,12900.0
2007-12-17 11:55:00,36.64,36.7,36.62,36.7,11400.0,18.2159,18.2457,18.206,18.2457,11400.0
2007-12-17 12:00:00,36.67,36.69,36.6,36.61,9100.0,18.2308,18.2408,18.196,18.201,9100.0
2007-12-17 12:05:00,36.62,36.67,36.61,36.65,5200.0,18.206,18.2308,18.201,18.2209,5200.0
2007-12-17 12:10:00,36.64,36.67,36.64,36.66,3700.0,18.2159,18.2308,18.2159,18.2259,3700.0
2007-12-17 12:15:00,36.7,36.79,36.67,36.79,7400.0,18.2457,18.2905,18.2308,18.2905,7400.0
2007-12-17 12:20:00,36.76,36.85,36.75,36.85,4700.0,18.2756,18.3203,18.2706,18.3203,4700.0
2007-12-17 12:25:00,36.85,36.89,36.81,36.85,2500.0,18.3203,18.3402,18.3004,18.3203,2500.0
2007-12-17 12:30:00,36.85,36.99,36.85,36.99,6700.0,18.3203,18.3899,18.3203,18.3899,6700.0
2007-12-17 12:35:00,36.97,37.04,36.97,37.03,4900.0,18.38,18.4148,18.38,18.4098,4900.0
2007-12-17 12:40:00,37.03,37.1,36.95,36.95,5200.0,18.4098,18.4446,18.37,18.37,5200.0
2007-12-17 12:45:00,36.94,36.98,36.91,36.94,7100.0,18.3651,18.3849,18.3501,18.3651,7100.0
2007-12-17 12:50:00,36.92,37.01,36.9,36.96,5700.0,18.3551,18.3999,18.3452,18.375,5700.0
2007-12-17 12:55:00,37.03,37.03,36.97,37.01,8200.0,18.4098,18.4098,18.38,18.3999,8200.0
2007-12-17 13:00:00,37.01,37.18,36.98,37.14,8000.0,18.3999,18.4844,18.3849,18.4645,8000.0
2007-12-17 13:05:00,37.15,37.27,37.12,37.2,21400.0,18.4695,18.5291,18.4545,18.4943,21400.0
2007-12-17 13:10:00,37.18,37.21,37.1,37.21,8200.0,18.4844,18.4993,18.4446,18.4993,8200.0
2007-12-17 13:15:00,37.21,37.26,36.94,37.0,16100.0,18.4993,18.5241,18.3651,18.3949,16100.0
2007-12-17 13:20:00,37.0,37.13,36.97,37.07,13800.0,18.3949,18.4595,18.38,18.4297,13800.0
2007-12-17 13:25:00,37.05,37.06,36.94,37.03,7400.0,18.4197,18.4247,18.3651,18.4098,7400.0
2007-12-17 13:30:00,37.02,37.02,36.81,36.86,12300.0,18.4048,18.4048,18.3004,18.3253,12300.0
2007-12-17 13:35:00,36.85,36.97,36.8,36.88,10000.0,18.3203,18.38,18.2955,18.3352,10000.0
2007-12-17 13:40:00,36.88,37.02,36.81,37.02,8200.0,18.3352,18.4048,18.3004,18.4048,8200.0
2007-12-17 13:45:00,36.97,37.02,36.76,36.87,8600.0,18.38,18.4048,18.2756,18.3303,8600.0
2007-12-17 13:50:00,36.91,36.95,36.75,36.85,18000.0,18.3501,18.37,18.2706,18.3203,18000.0
2007-12-17 13:55:00,36.86,36.94,36.82,36.83,8600.0,18.3253,18.3651,18.3054,18.3104,8600.0
2007-12-17 14:00:00,36.76,36.93,36.75,36.9,8500.0,18.2756,18.3601,18.2706,18.3452,8500.0
2007-12-17 14:05:00,36.88,36.92,36.8,36.89,9400.0,18.3352,18.3551,18.2955,18.3402,9400.0
2007-12-17 14:10:00,36.85,37.01,36.85,36.87,8500.0,18.3203,18.3999,18.3203,18.3303,8500.0
2007-12-17 14:15:00,36.9,36.98,36.87,36.9,4900.0,18.3452,18.3849,18.3303,18.3452,4900.0
2007-12-17 14:20:00,36.87,37.0,36.87,36.88,9000.0,18.3303,18.3949,18.3303,18.3352,9000.0
2007-12-17 14:25:00,36.9,36.99,36.89,36.89,5100.0,18.3452,18.3899,18.3402,18.3402,5100.0
2007-12-17 14:30:00,36.92,36.99,36.89,36.97,5200.0,18.3551,18.3899,18.3402,18.38,5200.0
2007-12-17 14:35:00,36.94,37.04,36.89,37.01,5500.0,18.3651,18.4148,18.3402,18.3999,5500.0
2007-12-17 14:40:00,37.02,37.05,36.85,36.87,6200.0,18.4048,18.4197,18.3203,18.3303,6200.0
2007-12-17 14:45:00,36.87,36.89,36.83,36.83,4600.0,18.3303,18.3402,18.3104,18.3104,4600.0
2007-12-17 14:50:00,36.79,36.93,36.79,36.87,7600.0,18.2905,18.3601,18.2905,18.3303,7600.0
2007-12-17 14:55:00,36.86,36.91,36.77,36.9,7700.0,18.3253,18.3501,18.2805,18.3452,7700.0
2007-12-17 15:00:00,36.93,36.98,36.83,36.83,10600.0,18.3601,18.3849,18.3104,18.3104,10600.0
2007-12-17 15:05:00,36.83,37.27,36.83,37.01,31600.0,18.3104,18.5291,18.3104,18.3999,31600.0
2007-12-17 15:10:00,36.99,37.11,36.94,36.97,9400.0,18.3899,18.4496,18.3651,18.38,9400.0
2007-12-17 15:15:00,36.96,36.97,36.87,36.95,6600.0,18.375,18.38,18.3303,18.37,6600.0
2007-12-17 15:20:00,36.91,37.0,36.88,36.97,9600.0,18.3501,18.3949,18.3352,18.38,9600.0
2007-12-17 15:25:00,36.97,36.97,36.8,36.84,23300.0,18.38,18.38,18.2955,18.3153,23300.0
2007-12-17 15:30:00,36.83,36.93,36.8,36.8,15000.0,18.3104,18.3601,18.2955,18.2955,15000.0
2007-12-17 15:35:00,36.8,37.03,36.79,36.96,29500.0,18.2955,18.4098,18.2905,18.375,29500.0
2007-12-17 15:40:00,36.96,36.96,36.54,36.85,23800.0,18.375,18.375,18.1662,18.3203,23800.0
2007-12-17 15:45:00,36.85,36.95,36.81,36.87,15600.0,18.3203,18.37,18.3004,18.3303,15600.0
2007-12-17 15:50:00,36.85,36.92,36.77,36.89,15300.0,18.3203,18.3551,18.2805,18.3402,15300.0
2007-12-17 15:55:00,36.89,36.89,36.55,36.6,31000.0,18.3402,18.3402,18.1712,18.196,31000.0
2007-12-18 09:30:00,37.39,37.79,37.05,37.79,9100.0,18.5888,18.7876,18.4197,18.7876,9100.0
2007-12-18 09:35:00,37.94,38.29,37.88,37.91,33300.0,18.8622,19.0362,18.8324,18.8473,33300.0
2007-12-18 09:40:00,38.05,38.05,37.63,37.63,22800.0,18.9169,18.9169,18.7081,18.7081,22800.0
2007-12-18 09:45:00,37.66,37.66,37.37,37.39,20300.0,18.723,18.723,18.5788,18.5888,20300.0
2007-12-18 09:50:00,37.38,37.5,37.34,37.46,19000.0,18.5838,18.6435,18.5639,18.6236,19000.0
2007-12-18 09:55:00,37.48,37.49,37.37,37.4,12000.0,18.6335,18.6385,18.5788,18.5938,12000.0
2007-12-18 10:00:00,37.47,37.47,37.32,37.37,10300.0,18.6286,18.6286,18.554,18.5788,10300.0
2007-12-18 10:05:00,37.37,37.48,37.35,37.47,9300.0,18.5788,18.6335,18.5689,18.6286,9300.0
2007-12-18 10:10:00,37.41,37.44,37.22,37.23,22600.0,18.5987,18.6136,18.5043,18.5092,22600.0
2007-12-18 10:15:00,37.26,37.26,37.05,37.12,6100.0,18.5241,18.5241,18.4197,18.4545,6100.0
2007-12-18 10:20:00,37.15,37.24,37.14,37.2,56400.0,18.4695,18.5142,18.4645,18.4943,56400.0
2007-12-18 10:25:00,37.23,37.23,37.1,37.2,22400.0,18.5092,18.5092,18.4446,18.4943,22400.0
2007-12-18 10:30:00,37.21,37.26,37.15,37.15,24000.0,18.4993,18.5241,18.4695,18.4695,24000.0
2007-12-18 10:35:00,37.14,37.16,36.85,36.95,22900.0,18.4645,18.4744,18.3203,18.37,22900.0
2007-12-18 10:40:00,36.95,36.99,36.93,36.97,25700.0,18.37,18.3899,18.3601,18.38,25700.0
2007-12-18 10:45:00,36.97,36.97,36.93,36.96,7200.0,18.38,18.38,18.3601,18.375,7200.0
2007-12-18 10:50:00,36.96,37.04,36.94,36.95,12700.0,18.375,18.4148,18.3651,18.37,12700.0
2007-12-18 10:55:00,36.95,37.0,36.95,37.0,4600.0,18.37,18.3949,18.37,18.3949,4600.0
2007-12-18 11:00:00,36.99,37.03,36.99,37.03,8300.0,18.3899,18.4098,18.3899,18.4098,8300.0
2007-12-18 11:05:00,37.05,37.07,37.0,37.01,10500.0,18.4197,18.4297,18.3949,18.3999,10500.0
2007-12-18 11:10:00,37.01,37.01,36.94,37.0,29000.0,18.3999,18.3999,18.3651,18.3949,29000.0
2007-12-18 11:15:00,37.0,37.01,36.97,36.97,6800.0,18.3949,18.3999,18.38,18.38,6800.0
2007-12-18 11:20:00,36.96,36.97,36.83,36.83,7600.0,18.375,18.38,18.3104,18.3104,7600.0
2007-12-18 11:25:00,36.85,36.87,36.78,36.82,5500.0,18.3203,18.3303,18.2855,18.3054,5500.0
2007-12-18 11:30:00,36.79,36.82,36.75,36.76,3600.0,18.2905,18.3054,18.2706,18.2756,3600.0
2007-12-18 11:35:00,36.81,36.85,36.77,36.81,8800.0,18.3004,18.3203,18.2805,18.3004,8800.0
2007-12-18 11:40:00,36.82,36.83,36.74,36.78,16500.0,18.3054,18.3104,18.2656,18.2855,16500.0
2007-12-18 11:45:00,36.82,36.82,36.69,36.72,8600.0,18.3054,18.3054,18.2408,18.2557,8600.0
2007-12-18 11:50:00,36.7,36.75,36.63,36.66,25300.0,18.2457,18.2706,18.2109,18.2259,25300.0
2007-12-18 11:55:00,36.66,36.67,36.5,36.6,4700.0,18.2259,18.2308,18.1463,18.196,4700.0
2007-12-18 12:00:00,36.56,36.64,36.54,36.63,12300.0,18.1761,18.2159,18.1662,18.2109,12300.0
2007-12-18 12:05:00,36.6,36.68,36.6,36.65,9000.0,18.196,18.2358,18.196,18.2209,9000.0
2007-12-18 12:10:00,36.65,36.69,36.56,36.57,7800.0,18.2209,18.2408,18.1761,18.1811,7800.0
2007-12-18 12:15:00,36.54,36.67,36.46,36.65,9100.0,18.1662,18.2308,18.1264,18.2209,9100.0
2007-12-18 12:20:00,36.63,36.69,36.63,36.69,5200.0,18.2109,18.2408,18.2109,18.2408,5200.0
2007-12-18 12:25:00,36.68,36.69,36.55,36.57,13300.0,18.2358,18.2408,18.1712,18.1811,13300.0
2007-12-18 12:30:00,36.57,36.6,36.5,36.55,7900.0,18.1811,18.196,18.1463,18.1712,7900.0
2007-12-18 12:35:00,36.52,36.65,36.52,36.62,11800.0,18.1563,18.2209,18.1563,18.206,11800.0
2007-12-18 12:40:00,36.62,36.64,36.48,36.52,15900.0,18.206,18.2159,18.1364,18.1563,15900.0
2007-12-18 12:45:00,36.5,36.55,36.5,36.53,10400.0,18.1463,18.1712,18.1463,18.1612,10400.0
2007-12-18 12:50:00,36.53,36.53,36.49,36.5,8900.0,18.1612,18.1612,18.1413,18.1463,8900.0
2007-12-18 12:55:00,36.5,36.51,36.49,36.5,16600.0,18.1463,18.1513,18.1413,18.1463,16600.0
2007-12-18 13:00:00,36.49,36.5,36.45,36.47,6000.0,18.1413,18.1463,18.1215,18.1314,6000.0
2007-12-18 13:05:00,36.47,36.48,36.44,36.45,8100.0,18.1314,18.1364,18.1165,18.1215,8100.0
2007-12-18 13:10:00,36.45,36.5,36.4,36.4,12700.0,18.1215,18.1463,18.0966,18.0966,12700.0
2007-12-18 13:15:00,36.41,36.49,36.41,36.47,5500.0,18.1016,18.1413,18.1016,18.1314,5500.0
2007-12-18 13:20:00,36.48,36.69,36.48,36.69,12800.0,18.1364,18.2408,18.1364,18.2408,12800.0
2007-12-18 13:25:00,36.69,36.69,36.63,36.63,12100.0,18.2408,18.2408,18.2109,18.2109,12100.0
2007-12-18 13:30:00,36.65,36.69,36.57,36.69,10000.0,18.2209,18.2408,18.1811,18.2408,10000.0
2007-12-18 13:35:00,36.68,36.69,36.6,36.68,11200.0,18.2358,18.2408,18.196,18.2358,11200.0
2007-12-18 13:40:00,36.69,36.71,36.62,36.64,22900.0,18.2408,18.2507,18.206,18.2159,22900.0
2007-12-18 13:45:00,36.6,36.69,36.55,36.69,17200.0,18.196,18.2408,18.1712,18.2408,17200.0
2007-12-18 13:50:00,36.66,36.69,36.65,36.67,11800.0,18.2259,18.2408,18.2209,18.2308,11800.0
2007-12-18 13:55:00,36.68,36.7,36.63,36.65,10700.0,18.2358,18.2457,18.2109,18.2209,10700.0
2007-12-18 14:00:00,36.63,36.76,36.61,36.64,8400.0,18.2109,18.2756,18.201,18.2159,8400.0
2007-12-18 14:05:00,36.67,36.79,36.56,36.76,20100.0,18.2308,18.2905,18.1761,18.2756,20100.0
2007-12-18 14:10:00,36.78,36.81,36.58,36.68,28500.0,18.2855,18.3004,18.1861,18.2358,28500.0
2007-12-18 14:15:00,36.68,36.71,36.61,36.62,32000.0,18.2358,18.2507,18.201,18.206,32000.0
2007-12-18 14:20:00,36.57,36.66,36.5,36.66,9500.0,18.1811,18.2259,18.1463,18.2259,9500.0
2007-12-18 14:25:00,36.66,36.85,36.64,36.85,6300.0,18.2259,18.3203,18.2159,18.3203,6300.0
2007-12-18 14:30:00,36.86,37.02,36.86,36.95,30900.0,18.3253,18.4048,18.3253,18.37,30900.0
2007-12-18 14:35:00,36.99,37.04,36.97,37.0,11300.0,18.3899,18.4148,18.38,18.3949,11300.0
2007-12-18 14:40:00,37.01,37.06,36.99,37.04,9000.0,18.3999,18.4247,18.3899,18.4148,9000.0
2007-12-18 14:45:00,37.05,37.08,36.96,37.06,10700.0,18.4197,18.4347,18.375,18.4247,10700.0
2007-12-18 14:50:00,37.07,37.12,36.96,37.0,14200.0,18.4297,18.4545,18.375,18.3949,14200.0
2007-12-18 14:55:00,36.97,37.1,36.97,37.05,10500.0,18.38,18.4446,18.38,18.4197,10500.0
2007-12-18 15:00:00,37.05,37.12,37.03,37.05,14500.0,18.4197,18.4545,18.4098,18.4197,14500.0
2007-12-18 15:05:00,37.07,37.1,36.98,36.98,13300.0,18.4297,18.4446,18.3849,18.3849,13300.0
2007-12-18 15:10:00,37.02,37.08,37.0,37.05,7800.0,18.4048,18.4347,18.3949,18.4197,7800.0
2007-12-18 15:15:00,37.05,37.21,37.05,37.07,19300.0,18.4197,18.4993,18.4197,18.4297,19300.0
2007-12-18 15:20:00,37.06,37.1,36.98,37.06,8400.0,18.4247,18.4446,18.3849,18.4247,8400.0
2007-12-18 15:25:00,37.02,37.16,37.02,37.09,32000.0,18.4048,18.4744,18.4048,18.4396,32000.0
2007-12-18 15:30:00,37.08,37.21,37.08,37.15,33400.0,18.4347,18.4993,18.4347,18.4695,33400.0
2007-12-18 15:35:00,37.15,37.3,37.14,37.3,21600.0,18.4695,18.544,18.4645,18.544,21600.0
2007-12-18 15:40:00,37.3,37.36,37.25,37.35,32500.0,18.544,18.5739,18.5192,18.5689,32500.0
2007-12-18 15:45:00,37.35,37.36,37.22,37.23,40000.0,18.5689,18.5739,18.5043,18.5092,40000.0
2007-12-18 15:50:00,37.21,37.42,37.13,37.42,29600.0,18.4993,18.6037,18.4595,18.6037,29600.0
2007-12-18 15:55:00,37.42,37.63,37.41,37.58,61300.0,18.6037,18.7081,18.5987,18.6832,61300.0
2007-12-19 09:30:00,37.68,37.99,37.68,37.8,9900.0,18.733,18.8871,18.733,18.7926,9900.0
2007-12-19 09:35:00,37.65,37.65,37.31,37.54,2200.0,18.718,18.718,18.549,18.6634,2200.0
2007-12-19 09:40:00,37.54,37.98,37.47,37.92,5600.0,18.6634,18.8821,18.6286,18.8523,5600.0
2007-12-19 09:45:00,37.92,38.11,37.91,38.03,32600.0,18.8523,18.9467,18.8473,18.907,32600.0
2007-12-19 09:50:00,37.99,38.03,37.79,37.88,6100.0,18.8871,18.907,18.7876,18.8324,6100.0
2007-12-19 09:55:00,37.91,37.96,37.87,37.89,5600.0,18.8473,18.8722,18.8274,18.8374,5600.0
2007-12-19 10:00:00,37.91,38.06,37.8,38.0,20100.0,18.8473,18.9219,18.7926,18.892,20100.0
2007-12-19 10:05:00,38.04,38.05,37.68,37.76,19900.0,18.9119,18.9169,18.733,18.7727,19900.0
2007-12-19 10:10:00,37.83,37.9,37.63,37.77,16400.0,18.8075,18.8423,18.7081,18.7777,16400.0
2007-12-19 10:15:00,37.8,37.84,37.73,37.75,3400.0,18.7926,18.8125,18.7578,18.7678,3400.0
2007-12-19 10:20:00,37.79,37.86,37.75,37.85,1600.0,18.7876,18.8224,18.7678,18.8175,1600.0
2007-12-19 10:25:00,37.88,37.93,37.84,37.91,5500.0,18.8324,18.8572,18.8125,18.8473,5500.0
2007-12-19 10:30:00,37.93,37.93,37.87,37.89,3600.0,18.8572,18.8572,18.8274,18.8374,3600.0
2007-12-19 10:35:00,37.91,37.93,37.8,37.9,6000.0,18.8473,18.8572,18.7926,18.8423,6000.0
2007-12-19 10:40:00,37.92,37.93,37.86,37.87,4900.0,18.8523,18.8572,18.8224,18.8274,4900.0
2007-12-19 10:45:00,37.94,37.94,37.85,37.87,3400.0,18.8622,18.8622,18.8175,18.8274,3400.0
2007-12-19 10:50:00,37.87,37.98,37.77,37.84,9800.0,18.8274,18.8821,18.7777,18.8125,9800.0
2007-12-19 10:55:00,37.84,37.84,37.72,37.73,2500.0,18.8125,18.8125,18.7528,18.7578,2500.0
2007-12-19 11:00:00,37.77,37.81,37.74,37.81,1700.0,18.7777,18.7976,18.7628,18.7976,1700.0
2007-12-19 11:05:00,37.81,37.81,37.65,37.76,3400.0,18.7976,18.7976,18.718,18.7727,3400.0
2007-12-19 11:10:00,37.73,37.76,37.7,37.76,1700.0,18.7578,18.7727,18.7429,18.7727,1700.0
2007-12-19 11:15:00,37.74,37.78,37.64,37.65,4700.0,18.7628,18.7827,18.7131,18.718,4700.0
2007-12-19 11:20:00,37.65,37.7,37.52,37.54,6300.0,18.718,18.7429,18.6534,18.6634,6300.0
2007-12-19 11:25:00,37.55,37.55,37.39,37.39,2100.0,18.6683,18.6683,18.5888,18.5888,2100.0
2007-12-19 11:30:00,37.38,37.41,37.33,37.36,2600.0,18.5838,18.5987,18.559,18.5739,2600.0
2007-12-19 11:35:00,37.39,37.53,37.39,37.53,3500.0,18.5888,18.6584,18.5888,18.6584,3500.0
2007-12-19 11:40:00,37.53,37.55,37.49,37.53,1500.0,18.6584,18.6683,18.6385,18.6584,1500.0
2007-12-19 11:45:00,37.55,37.55,37.5,37.5,2600.0,18.6683,18.6683,18.6435,18.6435,2600.0
2007-12-19 11:50:00,37.5,37.58,37.5,37.52,13400.0,18.6435,18.6832,18.6435,18.6534,13400.0
2007-12-19 11:55:00,37.54,37.57,37.28,37.28,12800.0,18.6634,18.6783,18.5341,18.5341,12800.0
2007-12-19 12:00:00,37.31,37.57,37.31,37.5,9200.0,18.549,18.6783,18.549,18.6435,9200.0
2007-12-19 12:05:00,37.5,37.59,37.5,37.56,2500.0,18.6435,18.6882,18.6435,18.6733,2500.0
2007-12-19 12:10:00,37.64,37.88,37.6,37.77,11800.0,18.7131,18.8324,18.6932,18.7777,11800.0
2007-12-19 12:15:00,37.83,37.88,37.68,37.72,5100.0,18.8075,18.8324,18.733,18.7528,5100.0
2007-12-19 12:20:00,37.72,37.95,37.66,37.92,5200.0,18.7528,18.8672,18.723,18.8523,5200.0
2007-12-19 12:25:00,37.9,38.0,37.89,37.99,8000.0,18.8423,18.892,18.8374,18.8871,8000.0
2007-12-19 12:30:00,37.99,38.0,37.94,37.95,5000.0,18.8871,18.892,18.8622,18.8672,5000.0
2007-12-19 12:35:00,37.98,38.0,37.92,37.92,16500.0,18.8821,18.892,18.8523,18.8523,16500.0
2007-12-19 12:40:00,37.91,37.96,37.8,37.93,3800.0,18.8473,18.8722,18.7926,18.8572,3800.0
2007-12-19 12:45:00,37.95,38.02,37.95,37.95,8500.0,18.8672,18.902,18.8672,18.8672,8500.0
2007-12-19 12:50:00,38.0,38.01,37.98,38.0,9200.0,18.892,18.897,18.8821,18.892,9200.0
2007-12-19 12:55:00,38.0,38.03,37.99,38.01,11600.0,18.892,18.907,18.8871,18.897,11600.0
2007-12-19 13:00:00,38.01,38.02,37.93,37.93,13300.0,18.897,18.902,18.8572,18.8572,13300.0
2007-12-19 13:05:00,37.98,38.01,37.96,37.99,6400.0,18.8821,18.897,18.8722,18.8871,6400.0
2007-12-19 13:10:00,38.01,38.02,37.97,38.02,11600.0,18.897,18.902,18.8771,18.902,11600.0
2007-12-19 13:15:00,38.03,38.08,38.0,38.0,9100.0,18.907,18.9318,18.892,18.892,9100.0
2007-12-19 13:20:00,37.99,38.0,37.95,37.98,8100.0,18.8871,18.892,18.8672,18.8821,8100.0
2007-12-19 13:25:00,38.0,38.0,37.92,37.97,11700.0,18.892,18.892,18.8523,18.8771,11700.0
2007-12-19 13:30:00,37.93,37.96,37.9,37.96,3600.0,18.8572,18.8722,18.8423,18.8722,3600.0
2007-12-19 13:35:00,37.97,38.01,37.91,38.01,3900.0,18.8771,18.897,18.8473,18.897,3900.0
2007-12-19 13:40:00,37.99,38.0,37.8,37.85,5100.0,18.8871,18.892,18.7926,18.8175,5100.0
2007-12-19 13:45:00,37.88,37.92,37.74,37.92,8600.0,18.8324,18.8523,18.7628,18.8523,8600.0
2007-12-19 13:50:00,37.92,37.95,37.82,37.94,3100.0,18.8523,18.8672,18.8026,18.8622,3100.0
2007-12-19 13:55:00,37.91,37.94,37.9,37.93,1900.0,18.8473,18.8622,18.8423,18.8572,1900.0
2007-12-19 14:00:00,37.94,38.07,37.94,38.0,20500.0,18.8622,18.9268,18.8622,18.892,20500.0
2007-12-19 14:05:00,38.0,38.12,38.0,38.0,11300.0,18.892,18.9517,18.892,18.892,11300.0
2007-12-19 14:10:00,37.98,38.09,37.97,38.0,27400.0,18.8821,18.9368,18.8771,18.892,27400.0
2007-12-19 14:15:00,37.99,38.04,37.9,37.96,4400.0,18.8871,18.9119,18.8423,18.8722,4400.0
2007-12-19 14:20:00,37.97,38.06,37.97,38.03,31000.0,18.8771,18.9219,18.8771,18.907,31000.0
2007-12-19 14:25:00,38.05,38.12,37.95,37.95,6200.0,18.9169,18.9517,18.8672,18.8672,6200.0
2007-12-19 14:30:00,38.01,38.11,37.99,37.99,4600.0,18.897,18.9467,18.8871,18.8871,4600.0
2007-12-19 14:35:00,38.01,38.09,38.01,38.02,3700.0,18.897,18.9368,18.897,18.902,3700.0
2007-12-19 14:40:00,38.02,38.14,38.0,38.11,8200.0,18.902,18.9617,18.892,18.9467,8200.0
2007-12-19 14:45:00,38.1,38.23,38.1,38.19,6500.0,18.9418,19.0064,18.9418,18.9865,6500.0
2007-12-19 14:50:00,38.19,38.21,38.1,38.11,9200.0,18.9865,18.9965,18.9418,18.9467,9200.0
2007-12-19 14:55:00,38.11,38.13,37.96,38.0,14600.0,18.9467,18.9567,18.8722,18.892,14600.0
2007-12-19 15:00:00,37.98,38.08,37.98,38.07,13900.0,18.8821,18.9318,18.8821,18.9268,13900.0
2007-12-19 15:05:00,38.02,38.02,37.9,37.93,13400.0,18.902,18.902,18.8423,18.8572,13400.0
2007-12-19 15:10:00,37.93,38.01,37.9,38.0,12300.0,18.8572,18.897,18.8423,18.892,12300.0
2007-12-19 15:15:00,37.98,38.02,37.91,38.0,11100.0,18.8821,18.902,18.8473,18.892,11100.0
2007-12-19 15:20:00,38.0,38.0,37.86,37.91,6600.0,18.892,18.892,18.8224,18.8473,6600.0
2007-12-19 15:25:00,37.95,38.05,37.87,37.98,8800.0,18.8672,18.9169,18.8274,18.8821,8800.0
2007-12-19 15:30:00,38.0,38.07,37.91,37.92,6600.0,18.892,18.9268,18.8473,18.8523,6600.0
2007-12-19 15:35:00,37.97,38.05,37.96,37.97,10900.0,18.8771,18.9169,18.8722,18.8771,10900.0
2007-12-19 15:40:00,37.97,38.0,37.95,37.99,3400.0,18.8771,18.892,18.8672,18.8871,3400.0
2007-12-19 15:45:00,38.0,38.06,37.98,38.0,9800.0,18.892,18.9219,18.8821,18.892,9800.0
2007-12-19 15:50:00,38.0,38.05,37.98,37.98,8100.0,18.892,18.9169,18.8821,18.8821,8100.0
2007-12-19 15:55:00,37.99,38.15,37.99,38.13,14600.0,18.8871,18.9666,18.8871,18.9567,14600.0
2007-12-20 09:30:00,38.4,38.44,38.15,38.27,4700.0,19.0909,19.1108,18.9666,19.0263,4700.0
2007-12-20 09:35:00,38.27,38.6,38.27,38.55,4200.0,19.0263,19.1903,19.0263,19.1655,4200.0
2007-12-20 09:40:00,38.62,38.63,38.5,38.63,3800.0,19.2003,19.2053,19.1406,19.2053,3800.0
2007-12-20 09:45:00,38.62,38.78,38.52,38.72,6200.0,19.2003,19.2798,19.1506,19.25,6200.0
2007-12-20 09:50:00,38.71,38.71,38.61,38.66,7600.0,19.245,19.245,19.1953,19.2202,7600.0
2007-12-20 09:55:00,38.72,38.72,38.47,38.47,4800.0,19.25,19.25,19.1257,19.1257,4800.0
2007-12-20 10:00:00,38.51,38.55,38.45,38.46,4400.0,19.1456,19.1655,19.1158,19.1207,4400.0
2007-12-20 10:05:00,38.49,38.76,38.46,38.71,3200.0,19.1357,19.2699,19.1207,19.245,3200.0
2007-12-20 10:10:00,38.68,38.69,38.5,38.62,3600.0,19.2301,19.2351,19.1406,19.2003,3600.0
2007-12-20 10:15:00,38.59,38.6,38.27,38.31,3600.0,19.1854,19.1903,19.0263,19.0462,3600.0
2007-12-20 10:20:00,38.32,38.5,38.32,38.5,8100.0,19.0511,19.1406,19.0511,19.1406,8100.0
2007-12-20 10:25:00,38.45,38.46,38.44,38.44,400.0,19.1158,19.1207,19.1108,19.1108,400.0
2007-12-20 10:30:00,38.42,38.45,38.29,38.41,7500.0,19.1009,19.1158,19.0362,19.0959,7500.0
2007-12-20 10:35:00,38.42,38.51,38.38,38.38,10700.0,19.1009,19.1456,19.081,19.081,10700.0
2007-12-20 10:40:00,38.36,38.52,38.36,38.47,6200.0,19.071,19.1506,19.071,19.1257,6200.0
2007-12-20 10:45:00,38.47,38.48,38.35,38.38,9000.0,19.1257,19.1307,19.0661,19.081,9000.0
2007-12-20 10:50:00,38.37,38.37,38.25,38.28,7400.0,19.076,19.076,19.0163,19.0313,7400.0
2007-12-20 10:55:00,38.27,38.43,38.25,38.38,15400.0,19.0263,19.1058,19.0163,19.081,15400.0
2007-12-20 11:00:00,38.38,38.42,38.28,38.42,6700.0,19.081,19.1009,19.0313,19.1009,6700.0
2007-12-20 11:05:00,38.4,38.41,38.22,38.34,8400.0,19.0909,19.0959,19.0014,19.0611,8400.0
2007-12-20 11:10:00,38.38,38.49,38.38,38.49,5800.0,19.081,19.1357,19.081,19.1357,5800.0
2007-12-20 11:15:00,38.51,38.51,38.32,38.4,9700.0,19.1456,19.1456,19.0511,19.0909,9700.0
2007-12-20 11:20:00,38.38,38.42,38.26,38.34,11700.0,19.081,19.1009,19.0213,19.0611,11700.0
2007-12-20 11:25:00,38.36,38.64,38.34,38.62,13600.0,19.071,19.2102,19.0611,19.2003,13600.0
2007-12-20 11:30:00,38.55,38.59,38.42,38.48,6400.0,19.1655,19.1854,19.1009,19.1307,6400.0
2007-12-20 11:35:00,38.44,38.55,38.44,38.5,6300.0,19.1108,19.1655,19.1108,19.1406,6300.0
2007-12-20 11:40:00,38.49,38.54,38.35,38.45,9200.0,19.1357,19.1605,19.0661,19.1158,9200.0
2007-12-20 11:45:00,38.45,38.55,38.4,38.49,9400.0,19.1158,19.1655,19.0909,19.1357,9400.0
2007-12-20 11:50:00,38.45,38.58,38.42,38.49,20200.0,19.1158,19.1804,19.1009,19.1357,20200.0
2007-12-20 11:55:00,38.49,38.5,38.46,38.46,2800.0,19.1357,19.1406,19.1207,19.1207,2800.0
2007-12-20 12:00:00,38.47,38.47,38.22,38.22,5700.0,19.1257,19.1257,19.0014,19.0014,5700.0
2007-12-20 12:05:00,38.25,38.34,38.18,38.25,10800.0,19.0163,19.0611,18.9815,19.0163,10800.0
2007-12-20 12:10:00,38.27,38.3,38.24,38.25,6300.0,19.0263,19.0412,19.0114,19.0163,6300.0
2007-12-20 12:15:00,38.27,38.3,38.25,38.25,3500.0,19.0263,19.0412,19.0163,19.0163,3500.0
2007-12-20 12:20:00,38.25,38.25,38.19,38.2,3400.0,19.0163,19.0163,18.9865,18.9915,3400.0
2007-12-20 12:25:00,38.2,38.23,38.04,38.1,24400.0,18.9915,19.0064,18.9119,18.9418,24400.0
2007-12-20 12:30:00,38.09,38.1,37.9,37.98,20900.0,18.9368,18.9418,18.8423,18.8821,20900.0
2007-12-20 12:35:00,37.99,38.09,37.95,38.02,24500.0,18.8871,18.9368,18.8672,18.902,24500.0
2007-12-20 12:40:00,38.03,38.18,37.99,38.18,6900.0,18.907,18.9815,18.8871,18.9815,6900.0
2007-12-20 12:45:00,38.12,38.12,38.06,38.06,1100.0,18.9517,18.9517,18.9219,18.9219,1100.0
2007-12-20 12:50:00,38.06,38.07,38.01,38.04,4100.0,18.9219,18.9268,18.897,18.9119,4100.0
2007-12-20 12:55:00,38.04,38.12,38.04,38.11,3000.0,18.9119,18.9517,18.9119,18.9467,3000.0
2007-12-20 13:00:00,38.1,38.19,38.1,38.15,5900.0,18.9418,18.9865,18.9418,18.9666,5900.0
2007-12-20 13:05:00,38.13,38.14,38.05,38.05,15300.0,18.9567,18.9617,18.9169,18.9169,15300.0
2007-12-20 13:10:00,38.08,38.1,38.04,38.04,3600.0,18.9318,18.9418,18.9119,18.9119,3600.0
2007-12-20 13:15:00,38.04,38.09,38.04,38.09,1700.0,18.9119,18.9368,18.9119,18.9368,1700.0
2007-12-20 13:20:00,38.12,38.25,38.06,38.25,4100.0,18.9517,19.0163,18.9219,19.0163,4100.0
2007-12-20 13:25:00,38.23,38.25,37.95,38.02,19500.0,19.0064,19.0163,18.8672,18.902,19500.0
2007-12-20 13:30:00,38.03,38.03,37.95,38.0,4700.0,18.907,18.907,18.8672,18.892,4700.0
2007-12-20 13:35:00,38.0,38.03,37.98,38.0,2000.0,18.892,18.907,18.8821,18.892,2000.0
2007-12-20 13:40:00,38.0,38.01,37.92,37.92,2000.0,18.892,18.897,18.8523,18.8523,2000.0
2007-12-20 13:45:00,37.93,37.96,37.9,37.96,1400.0,18.8572,18.8722,18.8423,18.8722,1400.0
2007-12-20 13:50:00,37.96,38.09,37.95,38.08,3500.0,18.8722,18.9368,18.8672,18.9318,3500.0
2007-12-20 13:55:00,38.06,38.07,37.97,38.04,8500.0,18.9219,18.9268,18.8771,18.9119,8500.0
2007-12-20 14:00:00,38.04,38.07,37.93,37.93,3700.0,18.9119,18.9268,18.8572,18.8572,3700.0
2007-12-20 14:05:00,37.9,37.96,37.9,37.93,1700.0,18.8423,18.8722,18.8423,18.8572,1700.0
2007-12-20 14:10:00,37.92,38.03,37.88,37.99,7100.0,18.8523,18.907,18.8324,18.8871,7100.0
2007-12-20 14:15:00,37.99,38.1,37.93,38.08,8400.0,18.8871,18.9418,18.8572,18.9318,8400.0
2007-12-20 14:20:00,38.05,38.13,37.98,38.08,10100.0,18.9169,18.9567,18.8821,18.9318,10100.0
2007-12-20 14:25:00,38.08,38.21,38.07,38.21,2300.0,18.9318,18.9965,18.9268,18.9965,2300.0
2007-12-20 14:30:00,38.23,38.39,38.2,38.33,10400.0,19.0064,19.0859,18.9915,19.0561,10400.0
2007-12-20 14:35:00,38.34,38.44,38.29,38.31,10600.0,19.0611,19.1108,19.0362,19.0462,10600.0
2007-12-20 14:40:00,38.3,38.35,38.08,38.08,21900.0,19.0412,19.0661,18.9318,18.9318,21900.0
2007-12-20 14:45:00,38.11,38.19,38.05,38.11,6800.0,18.9467,18.9865,18.9169,18.9467,6800.0
2007-12-20 14:50:00,38.11,38.14,38.0,38.05,8300.0,18.9467,18.9617,18.892,18.9169,8300.0
2007-12-20 14:55:00,38.05,38.1,37.99,38.06,5500.0,18.9169,18.9418,18.8871,18.9219,5500.0
2007-12-20 15:00:00,38.08,38.08,37.91,37.96,4900.0,18.9318,18.9318,18.8473,18.8722,4900.0
2007-12-20 15:05:00,37.97,38.06,37.97,38.0,8800.0,18.8771,18.9219,18.8771,18.892,8800.0
2007-12-20 15:10:00,38.05,38.12,37.96,38.01,12900.0,18.9169,18.9517,18.8722,18.897,12900.0
2007-12-20 15:15:00,38.0,38.06,38.0,38.04,3800.0,18.892,18.9219,18.892,18.9119,3800.0
2007-12-20 15:20:00,38.07,38.19,38.02,38.16,8300.0,18.9268,18.9865,18.902,18.9716,8300.0
2007-12-20 15:25:00,38.13,38.13,37.98,38.01,6400.0,18.9567,18.9567,18.8821,18.897,6400.0
2007-12-20 15:30:00,38.01,38.04,37.76,37.9,14900.0,18.897,18.9119,18.7727,18.8423,14900.0
2007-12-20 15:35:00,37.91,38.06,37.88,37.98,14700.0,18.8473,18.9219,18.8324,18.8821,14700.0
2007-12-20 15:40:00,38.0,38.01,37.97,37.98,7800.0,18.892,18.897,18.8771,18.8821,7800.0
2007-12-20 15:45:00,38.0,38.0,37.94,37.99,14000.0,18.892,18.892,18.8622,18.8871,14000.0
2007-12-20 15:50:00,38.0,38.12,37.97,38.08,14900.0,18.892,18.9517,18.8771,18.9318,14900.0
2007-12-20 15:55:00,38.08,38.25,38.07,38.1,32200.0,18.9318,19.0163,18.9268,18.9418,32200.0
2007-12-21 09:30:00,38.86,39.1,38.75,38.85,252700.0,19.3196,19.4389,19.2649,19.3146,252700.0
2007-12-21 09:35:00,38.79,38.84,38.64,38.84,6500.0,19.2848,19.3097,19.2102,19.3097,6500.0
2007-12-21 09:40:00,38.79,39.01,38.76,38.94,5800.0,19.2848,19.3942,19.2699,19.3594,5800.0
2007-12-21 09:45:00,38.97,39.48,38.97,39.15,11700.0,19.3743,19.6278,19.3743,19.4638,11700.0
2007-12-21 09:50:00,39.11,39.2,39.0,39.01,17000.0,19.4439,19.4886,19.3892,19.3942,17000.0
2007-12-21 09:55:00,39.01,39.02,38.97,38.99,14800.0,19.3942,19.3992,19.3743,19.3842,14800.0
2007-12-21 10:00:00,38.99,39.02,38.92,39.0,11200.0,19.3842,19.3992,19.3494,19.3892,11200.0
2007-12-21 10:05:00,39.0,39.02,38.92,38.99,8200.0,19.3892,19.3992,19.3494,19.3842,8200.0
2007-12-21 10:10:00,38.99,39.0,38.86,38.87,13200.0,19.3842,19.3892,19.3196,19.3246,13200.0
2007-12-21 10:15:00,38.88,39.02,38.8,38.87,16800.0,19.3295,19.3992,19.2898,19.3246,16800.0
2007-12-21 10:20:00,38.87,38.89,38.84,38.86,1500.0,19.3246,19.3345,19.3097,19.3196,1500.0
2007-12-21 10:25:00,38.87,39.04,38.86,38.93,7500.0,19.3246,19.4091,19.3196,19.3544,7500.0
2007-12-21 10:30:00,38.98,39.03,38.89,38.89,4300.0,19.3793,19.4041,19.3345,19.3345,4300.0
2007-12-21 10:35:00,38.89,38.89,38.78,38.78,3700.0,19.3345,19.3345,19.2798,19.2798,3700.0
2007-12-21 10:40:00,38.78,38.83,38.75,38.77,5800.0,19.2798,19.3047,19.2649,19.2749,5800.0
2007-12-21 10:45:00,38.76,38.79,38.74,38.75,6100.0,19.2699,19.2848,19.2599,19.2649,6100.0
2007-12-21 10:50:00,38.74,38.74,38.65,38.65,9000.0,19.2599,19.2599,19.2152,19.2152,9000.0
2007-12-21 10:55:00,38.65,38.82,38.65,38.82,3000.0,19.2152,19.2997,19.2152,19.2997,3000.0
2007-12-21 11:00:00,38.79,38.82,38.67,38.69,3500.0,19.2848,19.2997,19.2251,19.2351,3500.0
2007-12-21 11:05:00,38.69,38.73,38.67,38.7,3900.0,19.2351,19.255,19.2251,19.2401,3900.0
2007-12-21 11:10:00,38.7,38.71,38.62,38.62,9100.0,19.2401,19.245,19.2003,19.2003,9100.0
2007-12-21 11:15:00,38.6,38.66,38.57,38.6,4100.0,19.1903,19.2202,19.1754,19.1903,4100.0
2007-12-21 11:20:00,38.61,38.61,38.53,38.53,2600.0,19.1953,19.1953,19.1555,19.1555,2600.0
2007-12-21 11:25:00,38.53,38.55,38.53,38.55,4500.0,19.1555,19.1655,19.1555,19.1655,4500.0
2007-12-21 11:30:00,38.53,38.54,38.51,38.51,8600.0,19.1555,19.1605,19.1456,19.1456,8600.0
2007-12-21 11:35:00,38.54,38.54,38.43,38.43,5200.0,19.1605,19.1605,19.1058,19.1058,5200.0
2007-12-21 11:40:00,38.45,38.45,38.42,38.42,4000.0,19.1158,19.1158,19.1009,19.1009,4000.0
2007-12-21 11:45:00,38.42,38.43,38.33,38.34,14200.0,19.1009,19.1058,19.0561,19.0611,14200.0
2007-12-21 11:50:00,38.34,38.35,38.29,38.29,17400.0,19.0611,19.0661,19.0362,19.0362,17400.0
2007-12-21 11:55:00,38.29,38.29,38.23,38.24,4700.0,19.0362,19.0362,19.0064,19.0114,4700.0
2007-12-21 12:00:00,38.25,38.26,38.23,38.25,2500.0,19.0163,19.0213,19.0064,19.0163,2500.0
2007-12-21 12:05:00,38.23,38.34,38.23,38.25,15100.0,19.0064,19.0611,19.0064,19.0163,15100.0
2007-12-21 12:10:00,38.24,38.36,38.22,38.23,7500.0,19.0114,19.071,19.0014,19.0064,7500.0
2007-12-21 12:15:00,38.23,38.25,38.23,38.24,2100.0,19.0064,19.0163,19.0064,19.0114,2100.0
2007-12-21 12:20:00,38.24,38.24,38.22,38.23,2700.0,19.0114,19.0114,19.0014,19.0064,2700.0
2007-12-21 12:25:00,38.24,38.25,38.22,38.25,1000.0,19.0114,19.0163,19.0014,19.0163,1000.0
2007-12-21 12:30:00,38.24,38.24,38.23,38.24,1200.0,19.0114,19.0114,19.0064,19.0114,1200.0
2007-12-21 12:35:00,38.24,38.25,38.23,38.25,2600.0,19.0114,19.0163,19.0064,19.0163,2600.0
2007-12-21 12:40:00,38.24,38.28,38.18,38.22,7900.0,19.0114,19.0313,18.9815,19.0014,7900.0
2007-12-21 12:45:00,38.23,38.25,38.22,38.22,2600.0,19.0064,19.0163,19.0014,19.0014,2600.0
2007-12-21 12:50:00,38.24,38.24,38.06,38.07,5900.0,19.0114,19.0114,18.9219,18.9268,5900.0
2007-12-21 12:55:00,38.08,38.16,38.02,38.03,3200.0,18.9318,18.9716,18.902,18.907,3200.0
2007-12-21 13:00:00,38.02,38.08,38.02,38.06,4400.0,18.902,18.9318,18.902,18.9219,4400.0
2007-12-21 13:05:00,38.05,38.11,38.04,38.08,5200.0,18.9169,18.9467,18.9119,18.9318,5200.0
2007-12-21 13:10:00,38.09,38.11,38.06,38.1,4000.0,18.9368,18.9467,18.9219,18.9418,4000.0
2007-12-21 13:15:00,38.1,38.11,38.07,38.07,3200.0,18.9418,18.9467,18.9268,18.9268,3200.0
2007-12-21 13:20:00,38.09,38.11,38.07,38.07,700.0,18.9368,18.9467,18.9268,18.9268,700.0
2007-12-21 13:25:00,38.09,38.1,38.08,38.08,1700.0,18.9368,18.9418,18.9318,18.9318,1700.0
2007-12-21 13:30:00,38.1,38.12,38.09,38.11,1300.0,18.9418,18.9517,18.9368,18.9467,1300.0
2007-12-21 13:35:00,38.09,38.12,38.09,38.12,1700.0,18.9368,18.9517,18.9368,18.9517,1700.0
2007-12-21 13:40:00,38.12,38.12,38.11,38.11,300.0,18.9517,18.9517,18.9467,18.9467,300.0
2007-12-21 13:45:00,38.1,38.13,38.1,38.11,1900.0,18.9418,18.9567,18.9418,18.9467,1900.0
2007-12-21 13:50:00,38.12,38.21,38.12,38.15,5600.0,18.9517,18.9965,18.9517,18.9666,5600.0
2007-12-21 13:55:00,38.16,38.17,38.11,38.11,3200.0,18.9716,18.9766,18.9467,18.9467,3200.0
2007-12-21 14:00:00,38.09,38.13,38.05,38.05,11200.0,18.9368,18.9567,18.9169,18.9169,11200.0
2007-12-21 14:05:00,38.05,38.09,37.96,37.99,7200.0,18.9169,18.9368,18.8722,18.8871,7200.0
2007-12-21 14:10:00,37.99,38.03,37.92,38.02,6500.0,18.8871,18.907,18.8523,18.902,6500.0
2007-12-21 14:15:00,38.02,38.06,37.98,38.03,7500.0,18.902,18.9219,18.8821,18.907,7500.0
2007-12-21 14:20:00,38.05,38.09,38.03,38.05,4900.0,18.9169,18.9368,18.907,18.9169,4900.0
2007-12-21 14:25:00,38.05,38.05,38.04,38.05,1000.0,18.9169,18.9169,18.9119,18.9169,1000.0
2007-12-21 14:30:00,38.03,38.05,38.02,38.04,2100.0,18.907,18.9169,18.902,18.9119,2100.0
2007-12-21 14:35:00,38.04,38.17,38.04,38.17,7000.0,18.9119,18.9766,18.9119,18.9766,7000.0
2007-12-21 14:40:00,38.14,38.19,38.1,38.19,9100.0,18.9617,18.9865,18.9418,18.9865,9100.0
2007-12-21 14:45:00,38.23,38.3,38.21,38.24,7000.0,19.0064,19.0412,18.9965,19.0114,7000.0
2007-12-21 14:50:00,38.24,38.25,38.22,38.25,5500.0,19.0114,19.0163,19.0014,19.0163,5500.0
2007-12-21 14:55:00,38.25,38.25,38.17,38.22,5700.0,19.0163,19.0163,18.9766,19.0014,5700.0
2007-12-21 15:00:00,38.23,38.24,38.22,38.24,4900.0,19.0064,19.0114,19.0014,19.0114,4900.0
2007-12-21 15:05:00,38.24,38.24,38.22,38.24,6800.0,19.0114,19.0114,19.0014,19.0114,6800.0
2007-12-21 15:10:00,38.23,38.23,38.14,38.18,6500.0,19.0064,19.0064,18.9617,18.9815,6500.0
2007-12-21 15:15:00,38.14,38.17,38.12,38.13,8000.0,18.9617,18.9766,18.9517,18.9567,8000.0
2007-12-21 15:20:00,38.13,38.16,38.09,38.1,19400.0,18.9567,18.9716,18.9368,18.9418,19400.0
2007-12-21 15:25:00,38.11,38.11,37.97,38.0,11500.0,18.9467,18.9467,18.8771,18.892,11500.0
2007-12-21 15:30:00,37.99,38.01,37.93,37.94,24200.0,18.8871,18.897,18.8572,18.8622,24200.0
2007-12-21 15:35:00,37.96,37.98,37.93,37.96,7700.0,18.8722,18.8821,18.8572,18.8722,7700.0
2007-12-21 15:40:00,37.95,38.26,37.95,38.26,29000.0,18.8672,19.0213,18.8672,19.0213,29000.0
2007-12-21 15:45:00,38.25,38.35,38.1,38.1,24500.0,19.0163,19.0661,18.9418,18.9418,24500.0
2007-12-21 15:50:00,38.13,38.3,38.0,38.25,15600.0,18.9567,19.0412,18.892,19.0163,15600.0
2007-12-21 15:55:00,38.25,38.31,38.19,38.25,17800.0,19.0163,19.0462,18.9865,19.0163,17800.0
2007-12-24 09:30:00,38.7,38.7,38.64,38.64,5000.0,19.2401,19.2401,19.2102,19.2102,5000.0
2007-12-24 09:35:00,38.67,39.21,38.62,38.86,7800.0,19.2251,19.4936,19.2003,19.3196,7800.0
2007-12-24 09:40:00,38.86,38.98,38.79,38.83,6600.0,19.3196,19.3793,19.2848,19.3047,6600.0
2007-12-24 09:45:00,38.81,39.17,38.8,39.17,6700.0,19.2947,19.4737,19.2898,19.4737,6700.0
2007-12-24 09:50:00,39.09,39.17,39.0,39.12,8800.0,19.434,19.4737,19.3892,19.4489,8800.0
2007-12-24 09:55:00,39.12,39.14,38.92,38.94,6200.0,19.4489,19.4588,19.3494,19.3594,6200.0
2007-12-24 10:00:00,38.92,38.94,38.67,38.74,5600.0,19.3494,19.3594,19.2251,19.2599,5600.0
2007-12-24 10:05:00,38.76,38.87,38.71,38.87,2300.0,19.2699,19.3246,19.245,19.3246,2300.0
2007-12-24 10:10:00,38.93,39.0,38.85,38.95,5900.0,19.3544,19.3892,19.3146,19.3643,5900.0
2007-12-24 10:15:00,38.95,39.0,38.95,38.97,4200.0,19.3643,19.3892,19.3643,19.3743,4200.0
2007-12-24 10:20:00,39.0,39.02,38.87,38.98,3600.0,19.3892,19.3992,19.3246,19.3793,3600.0
2007-12-24 10:25:00,39.0,39.03,38.91,38.97,5200.0,19.3892,19.4041,19.3445,19.3743,5200.0
2007-12-24 10:30:00,38.97,39.07,38.87,38.87,7600.0,19.3743,19.424,19.3246,19.3246,7600.0
2007-12-24 10:35:00,38.94,39.0,38.93,38.93,11500.0,19.3594,19.3892,19.3544,19.3544,11500.0
2007-12-24 10:40:00,38.99,39.05,38.97,39.04,4900.0,19.3842,19.4141,19.3743,19.4091,4900.0
2007-12-24 10:45:00,39.04,39.04,39.0,39.01,5200.0,19.4091,19.4091,19.3892,19.3942,5200.0
2007-12-24 10:50:00,39.01,39.02,39.0,39.01,2400.0,19.3942,19.3992,19.3892,19.3942,2400.0
2007-12-24 10:55:00,39.01,39.02,39.0,39.01,2000.0,19.3942,19.3992,19.3892,19.3942,2000.0
2007-12-24 11:00:00,39.01,39.07,39.01,39.07,7300.0,19.3942,19.424,19.3942,19.424,7300.0
2007-12-24 11:05:00,39.05,39.07,38.91,38.91,13100.0,19.4141,19.424,19.3445,19.3445,13100.0
2007-12-24 11:10:00,38.98,39.03,38.96,39.02,8600.0,19.3793,19.4041,19.3693,19.3992,8600.0
2007-12-24 11:15:00,39.02,39.02,39.0,39.01,4800.0,19.3992,19.3992,19.3892,19.3942,4800.0
2007-12-24 11:20:00,39.01,39.08,38.99,39.08,2900.0,19.3942,19.429,19.3842,19.429,2900.0
2007-12-24 11:25:00,39.11,39.11,38.99,39.06,5100.0,19.4439,19.4439,19.3842,19.419,5100.0
2007-12-24 11:30:00,39.06,39.18,39.06,39.18,3700.0,19.419,19.4787,19.419,19.4787,3700.0
2007-12-24 11:35:00,39.18,39.29,39.06,39.29,4500.0,19.4787,19.5334,19.419,19.5334,4500.0
2007-12-24 11:40:00,39.28,39.37,39.27,39.34,3300.0,19.5284,19.5732,19.5234,19.5582,3300.0
2007-12-24 11:45:00,39.39,39.49,39.33,39.48,2900.0,19.5831,19.6328,19.5533,19.6278,2900.0
2007-12-24 11:50:00,39.47,39.5,39.43,39.48,5200.0,19.6229,19.6378,19.603,19.6278,5200.0
2007-12-24 11:55:00,39.5,39.5,39.45,39.49,8600.0,19.6378,19.6378,19.6129,19.6328,8600.0
2007-12-24 12:00:00,39.5,39.5,39.45,39.46,5800.0,19.6378,19.6378,19.6129,19.6179,5800.0
2007-12-24 12:05:00,39.48,39.56,39.4,39.56,4000.0,19.6278,19.6676,19.5881,19.6676,4000.0
2007-12-24 12:10:00,39.56,39.72,39.45,39.55,15300.0,19.6676,19.7472,19.6129,19.6626,15300.0
2007-12-24 12:15:00,39.53,39.62,39.49,39.51,7600.0,19.6527,19.6974,19.6328,19.6428,7600.0
2007-12-24 12:20:00,39.52,39.58,39.25,39.34,14000.0,19.6477,19.6776,19.5135,19.5582,14000.0
2007-12-24 12:25:00,39.35,39.4,39.29,39.34,3900.0,19.5632,19.5881,19.5334,19.5582,3900.0
2007-12-24 12:30:00,39.34,39.47,39.25,39.47,17200.0,19.5582,19.6229,19.5135,19.6229,17200.0
2007-12-24 12:35:00,39.48,39.53,39.43,39.53,3100.0,19.6278,19.6527,19.603,19.6527,3100.0
2007-12-24 12:40:00,39.56,39.65,39.51,39.64,5600.0,19.6676,19.7124,19.6428,19.7074,5600.0
2007-12-24 12:45:00,39.64,39.66,39.56,39.63,5200.0,19.7074,19.7173,19.6676,19.7024,5200.0
2007-12-24 12:50:00,39.68,39.89,39.66,39.88,4800.0,19.7273,19.8317,19.7173,19.8267,4800.0
2007-12-24 12:55:00,39.82,40.1,39.74,40.05,36200.0,19.7969,19.9361,19.7571,19.9112,36200.0
2007-12-24 13:00:00,39.98,40.09,39.98,40.09,16300.0,19.8764,19.9311,19.8764,19.9311,16300.0
2007-12-24 13:05:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:10:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:15:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:20:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:25:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:35:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:40:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:45:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:50:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:55:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:00:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:05:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:10:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:15:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:20:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:25:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:35:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:40:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:45:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:50:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:55:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:00:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:05:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:10:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:15:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:20:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:25:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:35:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:40:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:45:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:50:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:55:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-26 09:30:00,40.04,40.04,39.76,39.85,8300.0,19.9063,19.9063,19.767,19.8118,8300.0
2007-12-26 09:35:00,39.91,40.13,39.75,40.07,11900.0,19.8416,19.951,19.7621,19.9212,11900.0
2007-12-26 09:40:00,40.07,40.16,40.01,40.01,5500.0,19.9212,19.9659,19.8913,19.8913,5500.0
2007-12-26 09:45:00,40.06,40.07,39.93,39.93,4500.0,19.9162,19.9212,19.8516,19.8516,4500.0
2007-12-26 09:50:00,39.96,39.97,39.84,39.84,2100.0,19.8665,19.8715,19.8068,19.8068,2100.0
2007-12-26 09:55:00,39.82,40.07,39.77,39.87,4300.0,19.7969,19.9212,19.772,19.8217,4300.0
2007-12-26 10:00:00,39.77,39.87,39.77,39.82,700.0,19.772,19.8217,19.772,19.7969,700.0
2007-12-26 10:05:00,39.87,39.88,39.78,39.86,1700.0,19.8217,19.8267,19.777,19.8168,1700.0
2007-12-26 10:10:00,39.88,40.03,39.88,40.0,4400.0,19.8267,19.9013,19.8267,19.8864,4400.0
2007-12-26 10:15:00,39.99,40.06,39.98,39.98,1100.0,19.8814,19.9162,19.8764,19.8764,1100.0
2007-12-26 10:20:00,39.99,40.01,39.97,39.98,5200.0,19.8814,19.8913,19.8715,19.8764,5200.0
2007-12-26 10:25:00,39.98,40.0,39.96,39.98,2600.0,19.8764,19.8864,19.8665,19.8764,2600.0
2007-12-26 10:30:00,39.98,40.0,39.85,40.0,13300.0,19.8764,19.8864,19.8118,19.8864,13300.0
2007-12-26 10:35:00,39.96,40.0,39.92,39.92,5600.0,19.8665,19.8864,19.8466,19.8466,5600.0
2007-12-26 10:40:00,39.92,39.95,39.89,39.95,1400.0,19.8466,19.8615,19.8317,19.8615,1400.0
2007-12-26 10:45:00,39.95,40.0,39.95,39.95,1600.0,19.8615,19.8864,19.8615,19.8615,1600.0
2007-12-26 10:50:00,39.97,40.0,39.95,39.96,1300.0,19.8715,19.8864,19.8615,19.8665,1300.0
2007-12-26 10:55:00,39.96,39.99,39.92,39.92,2900.0,19.8665,19.8814,19.8466,19.8466,2900.0
2007-12-26 11:00:00,39.92,40.0,39.92,39.97,4300.0,19.8466,19.8864,19.8466,19.8715,4300.0
2007-12-26 11:05:00,39.96,40.0,39.93,39.98,3100.0,19.8665,19.8864,19.8516,19.8764,3100.0
2007-12-26 11:10:00,39.98,39.99,39.91,39.91,1000.0,19.8764,19.8814,19.8416,19.8416,1000.0
2007-12-26 11:15:00,39.91,39.92,39.83,39.83,2200.0,19.8416,19.8466,19.8018,19.8018,2200.0
2007-12-26 11:20:00,39.88,39.9,39.84,39.88,1300.0,19.8267,19.8367,19.8068,19.8267,1300.0
2007-12-26 11:25:00,39.88,39.88,39.76,39.78,3100.0,19.8267,19.8267,19.767,19.777,3100.0
2007-12-26 11:30:00,39.78,39.87,39.75,39.85,2800.0,19.777,19.8217,19.7621,19.8118,2800.0
2007-12-26 11:35:00,39.9,39.9,39.85,39.85,5800.0,19.8367,19.8367,19.8118,19.8118,5800.0
2007-12-26 11:40:00,39.88,39.94,39.85,39.87,4100.0,19.8267,19.8565,19.8118,19.8217,4100.0
2007-12-26 11:45:00,39.88,39.91,39.85,39.88,2300.0,19.8267,19.8416,19.8118,19.8267,2300.0
2007-12-26 11:50:00,39.88,39.94,39.88,39.9,3400.0,19.8267,19.8565,19.8267,19.8367,3400.0
2007-12-26 11:55:00,39.9,39.9,39.85,39.86,5900.0,19.8367,19.8367,19.8118,19.8168,5900.0
2007-12-26 12:00:00,39.85,39.87,39.82,39.82,5600.0,19.8118,19.8217,19.7969,19.7969,5600.0
2007-12-26 12:05:00,39.82,39.83,39.74,39.75,5400.0,19.7969,19.8018,19.7571,19.7621,5400.0
2007-12-26 12:10:00,39.79,39.84,39.75,39.84,3500.0,19.782,19.8068,19.7621,19.8068,3500.0
2007-12-26 12:15:00,39.81,39.84,39.78,39.82,2300.0,19.7919,19.8068,19.777,19.7969,2300.0
2007-12-26 12:20:00,39.78,39.87,39.78,39.86,5200.0,19.777,19.8217,19.777,19.8168,5200.0
2007-12-26 12:25:00,39.86,39.93,39.85,39.93,4500.0,19.8168,19.8516,19.8118,19.8516,4500.0
2007-12-26 12:30:00,39.93,40.0,39.91,39.92,4000.0,19.8516,19.8864,19.8416,19.8466,4000.0
2007-12-26 12:35:00,39.92,39.96,39.9,39.9,1700.0,19.8466,19.8665,19.8367,19.8367,1700.0
2007-12-26 12:40:00,39.94,39.94,39.9,39.9,300.0,19.8565,19.8565,19.8367,19.8367,300.0
2007-12-26 12:45:00,39.91,39.95,39.91,39.93,1600.0,19.8416,19.8615,19.8416,19.8516,1600.0
2007-12-26 12:50:00,39.93,39.99,39.92,39.95,2700.0,19.8516,19.8814,19.8466,19.8615,2700.0
2007-12-26 12:55:00,39.98,40.02,39.94,39.99,5200.0,19.8764,19.8963,19.8565,19.8814,5200.0
2007-12-26 13:00:00,39.96,40.0,39.95,39.99,3300.0,19.8665,19.8864,19.8615,19.8814,3300.0
2007-12-26 13:05:00,39.98,40.01,39.92,39.93,5700.0,19.8764,19.8913,19.8466,19.8516,5700.0
2007-12-26 13:10:00,39.92,40.0,39.89,39.98,3100.0,19.8466,19.8864,19.8317,19.8764,3100.0
2007-12-26 13:15:00,39.99,40.0,39.98,39.99,5800.0,19.8814,19.8864,19.8764,19.8814,5800.0
2007-12-26 13:20:00,39.99,40.0,39.98,39.99,5300.0,19.8814,19.8864,19.8764,19.8814,5300.0
2007-12-26 13:25:00,40.0,40.0,39.98,39.98,1600.0,19.8864,19.8864,19.8764,19.8764,1600.0
2007-12-26 13:30:00,39.98,40.0,39.91,39.99,3500.0,19.8764,19.8864,19.8416,19.8814,3500.0
2007-12-26 13:35:00,39.94,39.96,39.92,39.92,1500.0,19.8565,19.8665,19.8466,19.8466,1500.0
2007-12-26 13:40:00,39.94,40.0,39.91,39.98,3300.0,19.8565,19.8864,19.8416,19.8764,3300.0
2007-12-26 13:45:00,39.99,40.07,39.95,40.0,17000.0,19.8814,19.9212,19.8615,19.8864,17000.0
2007-12-26 13:50:00,39.98,40.02,39.97,40.0,4300.0,19.8764,19.8963,19.8715,19.8864,4300.0
2007-12-26 13:55:00,40.0,40.02,39.99,40.02,4100.0,19.8864,19.8963,19.8814,19.8963,4100.0
2007-12-26 14:00:00,40.01,40.02,40.0,40.01,3700.0,19.8913,19.8963,19.8864,19.8913,3700.0
2007-12-26 14:05:00,40.02,40.02,39.98,39.98,8300.0,19.8963,19.8963,19.8764,19.8764,8300.0
2007-12-26 14:10:00,39.97,39.98,39.93,39.97,2000.0,19.8715,19.8764,19.8516,19.8715,2000.0
2007-12-26 14:15:00,39.93,40.0,39.84,39.95,8500.0,19.8516,19.8864,19.8068,19.8615,8500.0
2007-12-26 14:20:00,39.89,40.0,39.89,39.99,5500.0,19.8317,19.8864,19.8317,19.8814,5500.0
2007-12-26 14:25:00,39.98,39.98,39.91,39.94,5700.0,19.8764,19.8764,19.8416,19.8565,5700.0
2007-12-26 14:30:00,39.95,39.99,39.95,39.98,5100.0,19.8615,19.8814,19.8615,19.8764,5100.0
2007-12-26 14:35:00,39.99,40.0,39.95,39.97,6900.0,19.8814,19.8864,19.8615,19.8715,6900.0
2007-12-26 14:40:00,39.98,40.0,39.96,39.98,3400.0,19.8764,19.8864,19.8665,19.8764,3400.0
2007-12-26 14:45:00,39.97,40.08,39.95,39.97,11200.0,19.8715,19.9261,19.8615,19.8715,11200.0
2007-12-26 14:50:00,39.99,39.99,39.97,39.98,300.0,19.8814,19.8814,19.8715,19.8764,300.0
2007-12-26 14:55:00,39.99,40.0,39.95,39.95,1100.0,19.8814,19.8864,19.8615,19.8615,1100.0
2007-12-26 15:00:00,39.95,39.97,39.95,39.95,1200.0,19.8615,19.8715,19.8615,19.8615,1200.0
2007-12-26 15:05:00,39.96,40.0,39.96,39.99,1400.0,19.8665,19.8864,19.8665,19.8814,1400.0
2007-12-26 15:10:00,39.99,39.99,39.96,39.97,1000.0,19.8814,19.8814,19.8665,19.8715,1000.0
2007-12-26 15:15:00,39.98,40.02,39.97,40.01,3600.0,19.8764,19.8963,19.8715,19.8913,3600.0
2007-12-26 15:20:00,40.0,40.02,39.95,39.97,3800.0,19.8864,19.8963,19.8615,19.8715,3800.0
2007-12-26 15:25:00,39.97,40.03,39.87,40.02,12400.0,19.8715,19.9013,19.8217,19.8963,12400.0
2007-12-26 15:30:00,40.0,40.07,39.88,39.99,36000.0,19.8864,19.9212,19.8267,19.8814,36000.0
2007-12-26 15:35:00,40.02,40.16,39.97,40.11,19200.0,19.8963,19.9659,19.8715,19.9411,19200.0
2007-12-26 15:40:00,40.1,40.11,40.05,40.1,10100.0,19.9361,19.9411,19.9112,19.9361,10100.0
2007-12-26 15:45:00,40.1,40.24,40.1,40.24,9000.0,19.9361,20.0057,19.9361,20.0057,9000.0
2007-12-26 15:50:00,40.24,40.33,40.2,40.2,12100.0,20.0057,20.0504,19.9858,19.9858,12100.0
2007-12-26 15:55:00,40.21,40.28,40.2,40.28,16900.0,19.9908,20.0256,19.9858,20.0256,16900.0
2007-12-27 09:30:00,40.07,40.41,40.06,40.2,6400.0,20.0795,20.2499,20.0745,20.1447,6400.0
2007-12-27 09:35:00,40.14,40.16,40.07,40.13,9100.0,20.1146,20.1246,20.0795,20.1096,9100.0
2007-12-27 09:40:00,40.07,40.26,40.07,40.25,9800.0,20.0795,20.1747,20.0795,20.1697,9800.0
2007-12-27 09:45:00,40.23,40.24,40.09,40.15,9000.0,20.1597,20.1647,20.0895,20.1196,9000.0
2007-12-27 09:50:00,40.16,40.41,40.14,40.14,5300.0,20.1246,20.2499,20.1146,20.1146,5300.0
2007-12-27 09:55:00,40.15,40.15,39.7,39.75,5700.0,20.1196,20.1196,19.8941,19.9192,5700.0
2007-12-27 10:00:00,39.79,39.9,39.79,39.86,2700.0,19.9392,19.9943,19.9392,19.9743,2700.0
2007-12-27 10:05:00,39.81,39.86,39.52,39.53,3600.0,19.9492,19.9743,19.8039,19.8089,3600.0
2007-12-27 10:10:00,39.53,39.62,39.43,39.62,2400.0,19.8089,19.854,19.7588,19.854,2400.0
2007-12-27 10:15:00,39.76,39.79,39.73,39.73,1500.0,19.9242,19.9392,19.9091,19.9091,1500.0
2007-12-27 10:20:00,39.7,39.76,39.7,39.72,1300.0,19.8941,19.9242,19.8941,19.9041,1300.0
2007-12-27 10:25:00,39.73,40.01,39.73,39.95,7100.0,19.9091,20.0494,19.9091,20.0194,7100.0
2007-12-27 10:30:00,39.96,39.98,39.8,39.92,6500.0,20.0244,20.0344,19.9442,20.0043,6500.0
2007-12-27 10:35:00,39.88,40.04,39.88,39.95,7100.0,19.9843,20.0645,19.9843,20.0194,7100.0
2007-12-27 10:40:00,39.98,40.01,39.85,39.91,9100.0,20.0344,20.0494,19.9693,19.9993,9100.0
2007-12-27 10:45:00,39.92,39.92,39.79,39.82,1000.0,20.0043,20.0043,19.9392,19.9542,1000.0
2007-12-27 10:50:00,39.84,39.96,39.82,39.84,2000.0,19.9643,20.0244,19.9542,19.9643,2000.0
2007-12-27 10:55:00,39.88,39.88,39.74,39.85,1400.0,19.9843,19.9843,19.9141,19.9693,1400.0
2007-12-27 11:00:00,39.85,39.94,39.61,39.61,3700.0,19.9693,20.0144,19.849,19.849,3700.0
2007-12-27 11:05:00,39.61,39.7,39.59,39.61,3600.0,19.849,19.8941,19.839,19.849,3600.0
2007-12-27 11:10:00,39.61,39.63,39.55,39.63,2200.0,19.849,19.859,19.8189,19.859,2200.0
2007-12-27 11:15:00,39.66,39.68,39.59,39.68,1100.0,19.8741,19.8841,19.839,19.8841,1100.0
2007-12-27 11:20:00,39.7,39.72,39.7,39.7,300.0,19.8941,19.9041,19.8941,19.8941,300.0
2007-12-27 11:25:00,39.65,39.67,39.61,39.67,800.0,19.869,19.8791,19.849,19.8791,800.0
2007-12-27 11:30:00,39.65,39.67,39.59,39.6,1700.0,19.869,19.8791,19.839,19.844,1700.0
2007-12-27 11:35:00,39.59,39.59,39.55,39.57,2100.0,19.839,19.839,19.8189,19.829,2100.0
2007-12-27 11:40:00,39.6,39.6,39.57,39.59,800.0,19.844,19.844,19.829,19.839,800.0
2007-12-27 11:45:00,39.6,39.64,39.49,39.49,2800.0,19.844,19.864,19.7889,19.7889,2800.0
2007-12-27 11:50:00,39.48,39.5,39.46,39.49,1100.0,19.7839,19.7939,19.7738,19.7889,1100.0
2007-12-27 11:55:00,39.49,39.55,39.42,39.44,2500.0,19.7889,19.8189,19.7538,19.7638,2500.0
2007-12-27 12:00:00,39.42,39.42,39.21,39.23,4100.0,19.7538,19.7538,19.6486,19.6586,4100.0
2007-12-27 12:05:00,39.21,39.34,39.09,39.25,7800.0,19.6486,19.7137,19.5884,19.6686,7800.0
2007-12-27 12:10:00,39.28,39.3,39.24,39.28,6300.0,19.6836,19.6937,19.6636,19.6836,6300.0
2007-12-27 12:15:00,39.28,39.29,39.27,39.27,3800.0,19.6836,19.6886,19.6786,19.6786,3800.0
2007-12-27 12:20:00,39.35,39.36,39.25,39.25,7600.0,19.7187,19.7237,19.6686,19.6686,7600.0
2007-12-27 12:25:00,39.25,39.36,39.13,39.33,20500.0,19.6686,19.7237,19.6085,19.7087,20500.0
2007-12-27 12:30:00,39.29,39.46,39.28,39.36,7200.0,19.6886,19.7738,19.6836,19.7237,7200.0
2007-12-27 12:35:00,39.34,39.36,39.2,39.2,2900.0,19.7137,19.7237,19.6435,19.6435,2900.0
2007-12-27 12:40:00,39.14,39.26,39.14,39.21,3200.0,19.6135,19.6736,19.6135,19.6486,3200.0
2007-12-27 12:45:00,39.25,39.26,39.19,39.25,4200.0,19.6686,19.6736,19.6385,19.6686,4200.0
2007-12-27 12:50:00,39.25,39.33,39.15,39.24,4300.0,19.6686,19.7087,19.6185,19.6636,4300.0
2007-12-27 12:55:00,39.19,39.23,39.19,39.19,2600.0,19.6385,19.6586,19.6385,19.6385,2600.0
2007-12-27 13:00:00,39.17,39.17,39.15,39.16,900.0,19.6285,19.6285,19.6185,19.6235,900.0
2007-12-27 13:05:00,39.17,39.2,39.07,39.2,3600.0,19.6285,19.6435,19.5784,19.6435,3600.0
2007-12-27 13:10:00,39.34,39.38,39.19,39.19,9600.0,19.7137,19.7337,19.6385,19.6385,9600.0
2007-12-27 13:15:00,39.16,39.18,39.0,39.18,2100.0,19.6235,19.6335,19.5433,19.6335,2100.0
2007-12-27 13:20:00,39.21,39.33,39.21,39.3,4400.0,19.6486,19.7087,19.6486,19.6937,4400.0
2007-12-27 13:25:00,39.3,39.44,39.3,39.4,4500.0,19.6937,19.7638,19.6937,19.7438,4500.0
2007-12-27 13:30:00,39.44,39.48,39.31,39.33,4800.0,19.7638,19.7839,19.6987,19.7087,4800.0
2007-12-27 13:35:00,39.3,39.31,39.22,39.23,3000.0,19.6937,19.6987,19.6536,19.6586,3000.0
2007-12-27 13:40:00,39.25,39.31,39.2,39.28,4200.0,19.6686,19.6987,19.6435,19.6836,4200.0
2007-12-27 13:45:00,39.29,39.5,39.27,39.48,4700.0,19.6886,19.7939,19.6786,19.7839,4700.0
2007-12-27 13:50:00,39.47,39.59,39.45,39.46,4300.0,19.7788,19.839,19.7688,19.7738,4300.0
2007-12-27 13:55:00,39.44,39.52,39.44,39.5,2000.0,19.7638,19.8039,19.7638,19.7939,2000.0
2007-12-27 14:00:00,39.49,39.49,39.42,39.48,5100.0,19.7889,19.7889,19.7538,19.7839,5100.0
2007-12-27 14:05:00,39.52,39.63,39.5,39.51,4200.0,19.8039,19.859,19.7939,19.7989,4200.0
2007-12-27 14:10:00,39.53,39.66,39.53,39.57,3400.0,19.8089,19.8741,19.8089,19.829,3400.0
2007-12-27 14:15:00,39.62,39.75,39.61,39.75,900.0,19.854,19.9192,19.849,19.9192,900.0
2007-12-27 14:20:00,39.74,39.81,39.73,39.81,1600.0,19.9141,19.9492,19.9091,19.9492,1600.0
2007-12-27 14:25:00,39.8,39.82,39.66,39.77,2700.0,19.9442,19.9542,19.8741,19.9292,2700.0
2007-12-27 14:30:00,39.72,39.75,39.62,39.7,6500.0,19.9041,19.9192,19.854,19.8941,6500.0
2007-12-27 14:35:00,39.7,39.78,39.66,39.72,9700.0,19.8941,19.9342,19.8741,19.9041,9700.0
2007-12-27 14:40:00,39.69,39.72,39.59,39.65,8800.0,19.8891,19.9041,19.839,19.869,8800.0
2007-12-27 14:45:00,39.64,39.77,39.6,39.73,2900.0,19.864,19.9292,19.844,19.9091,2900.0
2007-12-27 14:50:00,39.68,39.75,39.67,39.67,2700.0,19.8841,19.9192,19.8791,19.8791,2700.0
2007-12-27 14:55:00,39.66,39.69,39.5,39.53,3900.0,19.8741,19.8891,19.7939,19.8089,3900.0
2007-12-27 15:00:00,39.52,39.7,39.49,39.66,3600.0,19.8039,19.8941,19.7889,19.8741,3600.0
2007-12-27 15:05:00,39.65,39.67,39.63,39.63,1400.0,19.869,19.8791,19.859,19.859,1400.0
2007-12-27 15:10:00,39.66,39.68,39.55,39.55,3400.0,19.8741,19.8841,19.8189,19.8189,3400.0
2007-12-27 15:15:00,39.55,39.57,39.38,39.38,5100.0,19.8189,19.829,19.7337,19.7337,5100.0
2007-12-27 15:20:00,39.42,39.42,39.31,39.31,7600.0,19.7538,19.7538,19.6987,19.6987,7600.0
2007-12-27 15:25:00,39.35,39.36,39.2,39.21,3500.0,19.7187,19.7237,19.6435,19.6486,3500.0
2007-12-27 15:30:00,39.18,39.18,39.0,39.08,9300.0,19.6335,19.6335,19.5433,19.5834,9300.0
2007-12-27 15:35:00,39.09,39.11,39.0,39.0,4900.0,19.5884,19.5984,19.5433,19.5433,4900.0
2007-12-27 15:40:00,39.01,39.12,39.0,39.0,8600.0,19.5483,19.6035,19.5433,19.5433,8600.0
2007-12-27 15:45:00,39.0,39.02,39.0,39.0,8500.0,19.5433,19.5533,19.5433,19.5433,8500.0
2007-12-27 15:50:00,39.0,39.01,38.91,38.94,12600.0,19.5433,19.5483,19.4982,19.5133,12600.0
2007-12-27 15:55:00,38.93,39.1,38.91,39.0,38200.0,19.5082,19.5934,19.4982,19.5433,38200.0
2007-12-28 09:30:00,39.0,39.73,39.0,39.51,7000.0,19.5433,19.9091,19.5433,19.7989,7000.0
2007-12-28 09:35:00,39.42,39.5,39.27,39.49,5100.0,19.7538,19.7939,19.6786,19.7889,5100.0
2007-12-28 09:40:00,39.5,39.82,39.5,39.68,7800.0,19.7939,19.9542,19.7939,19.8841,7800.0
2007-12-28 09:45:00,39.69,39.77,39.56,39.74,10300.0,19.8891,19.9292,19.8239,19.9141,10300.0
2007-12-28 09:50:00,39.68,39.72,39.51,39.51,4300.0,19.8841,19.9041,19.7989,19.7989,4300.0
2007-12-28 09:55:00,39.52,39.52,39.05,39.1,5200.0,19.8039,19.8039,19.5684,19.5934,5200.0
2007-12-28 10:00:00,39.1,39.1,38.79,38.94,9400.0,19.5934,19.5934,19.4381,19.5133,9400.0
2007-12-28 10:05:00,38.96,39.33,38.9,39.32,6600.0,19.5233,19.7087,19.4932,19.7037,6600.0
2007-12-28 10:10:00,39.37,39.48,39.33,39.39,10000.0,19.7287,19.7839,19.7087,19.7388,10000.0
2007-12-28 10:15:00,39.4,39.43,39.19,39.42,4100.0,19.7438,19.7588,19.6385,19.7538,4100.0
2007-12-28 10:20:00,39.43,39.43,39.3,39.3,3500.0,19.7588,19.7588,19.6937,19.6937,3500.0
2007-12-28 10:25:00,39.29,39.29,39.29,39.29,100.0,19.6886,19.6886,19.6886,19.6886,100.0
2007-12-28 10:30:00,39.37,39.38,39.3,39.35,3400.0,19.7287,19.7337,19.6937,19.7187,3400.0
2007-12-28 10:35:00,39.35,39.35,39.35,39.35,0.0,19.7187,19.7187,19.7187,19.7187,0.0
2007-12-28 10:40:00,39.35,39.35,39.35,39.35,0.0,19.7187,19.7187,19.7187,19.7187,0.0
2007-12-28 10:45:00,39.35,39.35,39.35,39.35,0.0,19.7187,19.7187,19.7187,19.7187,0.0
2007-12-28 10:50:00,39.35,39.35,39.35,39.35,0.0,19.7187,19.7187,19.7187,19.7187,0.0
2007-12-28 10:55:00,39.07,39.07,39.07,39.07,400.0,19.5784,19.5784,19.5784,19.5784,400.0
2007-12-28 11:00:00,39.11,39.19,39.1,39.14,2700.0,19.5984,19.6385,19.5934,19.6135,2700.0
2007-12-28 11:05:00,39.08,39.08,38.96,39.02,4300.0,19.5834,19.5834,19.5233,19.5533,4300.0
2007-12-28 11:10:00,39.06,39.2,39.06,39.08,3500.0,19.5734,19.6435,19.5734,19.5834,3500.0
2007-12-28 11:15:00,39.09,39.13,39.08,39.13,1100.0,19.5884,19.6085,19.5834,19.6085,1100.0
2007-12-28 11:20:00,39.13,39.13,38.97,39.04,8200.0,19.6085,19.6085,19.5283,19.5634,8200.0
2007-12-28 11:25:00,38.98,38.98,38.85,38.9,3000.0,19.5333,19.5333,19.4682,19.4932,3000.0
2007-12-28 11:30:00,38.92,38.92,38.77,38.91,3900.0,19.5032,19.5032,19.4281,19.4982,3900.0
2007-12-28 11:35:00,38.93,39.1,38.92,39.01,4400.0,19.5082,19.5934,19.5032,19.5483,4400.0
2007-12-28 11:40:00,39.01,39.1,39.0,39.04,3000.0,19.5483,19.5934,19.5433,19.5634,3000.0
2007-12-28 11:45:00,39.02,39.04,39.0,39.0,1200.0,19.5533,19.5634,19.5433,19.5433,1200.0
2007-12-28 11:50:00,39.01,39.06,39.0,39.06,1500.0,19.5483,19.5734,19.5433,19.5734,1500.0
2007-12-28 11:55:00,39.05,39.05,39.0,39.02,6700.0,19.5684,19.5684,19.5433,19.5533,6700.0
2007-12-28 12:00:00,39.04,39.19,39.0,39.11,8700.0,19.5634,19.6385,19.5433,19.5984,8700.0
2007-12-28 12:05:00,39.06,39.09,39.0,39.0,3000.0,19.5734,19.5884,19.5433,19.5433,3000.0
2007-12-28 12:10:00,39.01,39.01,38.94,38.97,10100.0,19.5483,19.5483,19.5133,19.5283,10100.0
2007-12-28 12:15:00,38.96,39.05,38.95,38.95,4200.0,19.5233,19.5684,19.5183,19.5183,4200.0
2007-12-28 12:20:00,38.95,38.99,38.95,38.95,1400.0,19.5183,19.5383,19.5183,19.5183,1400.0
2007-12-28 12:25:00,38.95,39.01,38.92,39.0,5000.0,19.5183,19.5483,19.5032,19.5433,5000.0
2007-12-28 12:30:00,39.0,39.02,39.0,39.02,1500.0,19.5433,19.5533,19.5433,19.5533,1500.0
2007-12-28 12:35:00,39.01,39.01,39.0,39.0,900.0,19.5483,19.5483,19.5433,19.5433,900.0
2007-12-28 12:40:00,39.0,39.02,38.91,38.92,3200.0,19.5433,19.5533,19.4982,19.5032,3200.0
2007-12-28 12:45:00,38.92,38.96,38.91,38.93,1200.0,19.5032,19.5233,19.4982,19.5082,1200.0
2007-12-28 12:50:00,38.91,38.91,38.81,38.83,3400.0,19.4982,19.4982,19.4481,19.4581,3400.0
2007-12-28 12:55:00,38.89,38.91,38.82,38.91,4900.0,19.4882,19.4982,19.4531,19.4982,4900.0
2007-12-28 13:00:00,38.93,39.02,38.88,39.02,3300.0,19.5082,19.5533,19.4832,19.5533,3300.0
2007-12-28 13:05:00,39.01,39.02,39.0,39.02,6300.0,19.5483,19.5533,19.5433,19.5533,6300.0
2007-12-28 13:10:00,39.02,39.02,38.74,38.74,3600.0,19.5533,19.5533,19.413,19.413,3600.0
2007-12-28 13:15:00,38.73,38.73,38.65,38.72,1800.0,19.408,19.408,19.3679,19.403,1800.0
2007-12-28 13:20:00,38.72,38.72,38.72,38.72,100.0,19.403,19.403,19.403,19.403,100.0
2007-12-28 13:25:00,38.76,38.78,38.63,38.63,1200.0,19.4231,19.4331,19.3579,19.3579,1200.0
2007-12-28 13:30:00,38.67,38.71,38.56,38.56,1400.0,19.378,19.398,19.3228,19.3228,1400.0
2007-12-28 13:35:00,38.5,38.57,38.46,38.51,3300.0,19.2928,19.3278,19.2727,19.2978,3300.0
2007-12-28 13:40:00,38.5,38.55,38.5,38.55,1100.0,19.2928,19.3178,19.2928,19.3178,1100.0
2007-12-28 13:45:00,38.49,38.55,38.49,38.55,2000.0,19.2878,19.3178,19.2878,19.3178,2000.0
2007-12-28 13:50:00,38.57,38.63,38.57,38.6,6800.0,19.3278,19.3579,19.3278,19.3429,6800.0
2007-12-28 13:55:00,38.6,38.61,38.5,38.5,13500.0,19.3429,19.3479,19.2928,19.2928,13500.0
2007-12-28 14:00:00,38.54,38.55,38.36,38.42,7800.0,19.3128,19.3178,19.2226,19.2527,7800.0
2007-12-28 14:05:00,38.45,38.48,38.45,38.45,1800.0,19.2677,19.2827,19.2677,19.2677,1800.0
2007-12-28 14:10:00,38.44,38.55,38.38,38.38,1900.0,19.2627,19.3178,19.2326,19.2326,1900.0
2007-12-28 14:15:00,38.38,38.43,38.34,38.41,2900.0,19.2326,19.2577,19.2126,19.2477,2900.0
2007-12-28 14:20:00,38.36,38.47,38.36,38.4,3200.0,19.2226,19.2777,19.2226,19.2427,3200.0
2007-12-28 14:25:00,38.41,38.6,38.41,38.49,10800.0,19.2477,19.3429,19.2477,19.2878,10800.0
2007-12-28 14:30:00,38.5,38.63,38.49,38.49,3400.0,19.2928,19.3579,19.2878,19.2878,3400.0
2007-12-28 14:35:00,38.56,38.61,38.49,38.58,9800.0,19.3228,19.3479,19.2878,19.3329,9800.0
2007-12-28 14:40:00,38.6,38.62,38.51,38.53,5700.0,19.3429,19.3529,19.2978,19.3078,5700.0
2007-12-28 14:45:00,38.52,38.64,38.45,38.52,8800.0,19.3028,19.3629,19.2677,19.3028,8800.0
2007-12-28 14:50:00,38.52,38.58,38.41,38.5,5800.0,19.3028,19.3329,19.2477,19.2928,5800.0
2007-12-28 14:55:00,38.5,38.57,38.49,38.54,6600.0,19.2928,19.3278,19.2878,19.3128,6600.0
2007-12-28 15:00:00,38.54,38.54,38.33,38.33,3400.0,19.3128,19.3128,19.2076,19.2076,3400.0
2007-12-28 15:05:00,38.37,38.51,38.37,38.5,3000.0,19.2276,19.2978,19.2276,19.2928,3000.0
2007-12-28 15:10:00,38.49,38.56,38.49,38.54,6100.0,19.2878,19.3228,19.2878,19.3128,6100.0
2007-12-28 15:15:00,38.54,38.54,38.39,38.39,3900.0,19.3128,19.3128,19.2376,19.2376,3900.0
2007-12-28 15:20:00,38.41,38.51,38.34,38.51,5900.0,19.2477,19.2978,19.2126,19.2978,5900.0
2007-12-28 15:25:00,38.51,38.6,38.44,38.49,4700.0,19.2978,19.3429,19.2627,19.2878,4700.0
2007-12-28 15:30:00,38.43,38.52,38.43,38.45,1700.0,19.2577,19.3028,19.2577,19.2677,1700.0
2007-12-28 15:35:00,38.43,38.43,38.27,38.32,5600.0,19.2577,19.2577,19.1775,19.2026,5600.0
2007-12-28 15:40:00,38.37,38.46,38.32,38.34,3500.0,19.2276,19.2727,19.2026,19.2126,3500.0
2007-12-28 15:45:00,38.35,38.38,38.25,38.34,111400.0,19.2176,19.2326,19.1675,19.2126,111400.0
2007-12-28 15:50:00,38.37,38.5,38.36,38.4,4900.0,19.2276,19.2928,19.2226,19.2427,4900.0
2007-12-28 15:55:00,38.4,38.41,38.16,38.22,32600.0,19.2427,19.2477,19.1224,19.1525,32600.0
2007-12-31 09:30:00,38.11,38.11,37.71,37.99,8600.0,19.0973,19.0973,18.8969,19.0372,8600.0
2007-12-31 09:35:00,38.08,38.23,37.93,37.97,5500.0,19.0823,19.1575,19.0071,19.0272,5500.0
2007-12-31 09:40:00,37.93,38.01,37.8,38.0,5100.0,19.0071,19.0472,18.942,19.0422,5100.0
2007-12-31 09:45:00,38.01,38.08,37.98,37.98,2500.0,19.0472,19.0823,19.0322,19.0322,2500.0
2007-12-31 09:50:00,38.0,38.02,37.78,37.85,5400.0,19.0422,19.0522,18.932,18.967,5400.0
2007-12-31 09:55:00,37.89,37.91,37.81,37.82,7400.0,18.9871,18.9971,18.947,18.952,7400.0
2007-12-31 10:00:00,37.88,38.07,37.88,38.07,5300.0,18.9821,19.0773,18.9821,19.0773,5300.0
2007-12-31 10:05:00,38.03,38.07,37.99,38.0,3500.0,19.0572,19.0773,19.0372,19.0422,3500.0
2007-12-31 10:10:00,38.0,38.04,37.98,37.99,3200.0,19.0422,19.0623,19.0322,19.0372,3200.0
2007-12-31 10:15:00,38.03,38.07,37.85,37.94,3600.0,19.0572,19.0773,18.967,19.0121,3600.0
2007-12-31 10:20:00,37.94,38.04,37.9,38.02,4400.0,19.0121,19.0623,18.9921,19.0522,4400.0
2007-12-31 10:25:00,38.0,38.21,38.0,38.15,7800.0,19.0422,19.1474,19.0422,19.1174,7800.0
2007-12-31 10:30:00,38.15,38.18,38.13,38.13,1400.0,19.1174,19.1324,19.1074,19.1074,1400.0
2007-12-31 10:35:00,38.15,38.15,37.97,38.0,6200.0,19.1174,19.1174,19.0272,19.0422,6200.0
2007-12-31 10:40:00,38.04,38.06,38.0,38.0,2100.0,19.0623,19.0723,19.0422,19.0422,2100.0
2007-12-31 10:45:00,38.0,38.13,38.0,38.09,3700.0,19.0422,19.1074,19.0422,19.0873,3700.0
2007-12-31 10:50:00,38.08,38.13,38.01,38.13,2900.0,19.0823,19.1074,19.0472,19.1074,2900.0
2007-12-31 10:55:00,38.06,38.15,38.04,38.08,3500.0,19.0723,19.1174,19.0623,19.0823,3500.0
2007-12-31 11:00:00,38.08,38.14,38.01,38.12,4200.0,19.0823,19.1124,19.0472,19.1023,4200.0
2007-12-31 11:05:00,38.1,38.13,38.0,38.05,3000.0,19.0923,19.1074,19.0422,19.0673,3000.0
2007-12-31 11:10:00,38.05,38.16,38.04,38.07,3300.0,19.0673,19.1224,19.0623,19.0773,3300.0
2007-12-31 11:15:00,38.06,38.11,38.0,38.0,3500.0,19.0723,19.0973,19.0422,19.0422,3500.0
2007-12-31 11:20:00,38.01,38.07,37.95,38.05,5400.0,19.0472,19.0773,19.0172,19.0673,5400.0
2007-12-31 11:25:00,38.05,38.12,38.05,38.09,2600.0,19.0673,19.1023,19.0673,19.0873,2600.0
2007-12-31 11:30:00,38.08,38.11,38.06,38.08,1600.0,19.0823,19.0973,19.0723,19.0823,1600.0
2007-12-31 11:35:00,38.08,38.12,38.0,38.04,7900.0,19.0823,19.1023,19.0422,19.0623,7900.0
2007-12-31 11:40:00,38.05,38.16,38.04,38.04,2500.0,19.0673,19.1224,19.0623,19.0623,2500.0
2007-12-31 11:45:00,38.06,38.12,38.05,38.09,1400.0,19.0723,19.1023,19.0673,19.0873,1400.0
2007-12-31 11:50:00,38.04,38.11,37.98,38.11,3600.0,19.0623,19.0973,19.0322,19.0973,3600.0
2007-12-31 11:55:00,38.06,38.16,38.06,38.11,1800.0,19.0723,19.1224,19.0723,19.0973,1800.0
2007-12-31 12:00:00,38.06,38.14,38.04,38.13,3900.0,19.0723,19.1124,19.0623,19.1074,3900.0
2007-12-31 12:05:00,38.2,38.3,38.17,38.29,700.0,19.1424,19.1925,19.1274,19.1875,700.0
2007-12-31 12:10:00,38.3,38.47,38.3,38.47,3900.0,19.1925,19.2777,19.1925,19.2777,3900.0
2007-12-31 12:15:00,38.47,38.53,38.4,38.4,2000.0,19.2777,19.3078,19.2427,19.2427,2000.0
2007-12-31 12:20:00,38.32,38.42,38.32,38.39,1500.0,19.2026,19.2527,19.2026,19.2376,1500.0
2007-12-31 12:25:00,38.36,38.4,38.3,38.35,1600.0,19.2226,19.2427,19.1925,19.2176,1600.0
2007-12-31 12:30:00,38.31,38.36,38.22,38.35,2800.0,19.1976,19.2226,19.1525,19.2176,2800.0
2007-12-31 12:35:00,38.27,38.27,38.19,38.23,2900.0,19.1775,19.1775,19.1374,19.1575,2900.0
2007-12-31 12:40:00,38.23,38.23,38.1,38.14,3100.0,19.1575,19.1575,19.0923,19.1124,3100.0
2007-12-31 12:45:00,38.15,38.21,38.05,38.19,4000.0,19.1174,19.1474,19.0673,19.1374,4000.0
2007-12-31 12:50:00,38.17,38.17,38.1,38.11,1600.0,19.1274,19.1274,19.0923,19.0973,1600.0
2007-12-31 12:55:00,38.13,38.13,38.05,38.09,2200.0,19.1074,19.1074,19.0673,19.0873,2200.0
2007-12-31 13:00:00,38.1,38.11,38.04,38.06,1200.0,19.0923,19.0973,19.0623,19.0723,1200.0
2007-12-31 13:05:00,38.09,38.21,38.02,38.15,3100.0,19.0873,19.1474,19.0522,19.1174,3100.0
2007-12-31 13:10:00,38.19,38.27,38.19,38.22,500.0,19.1374,19.1775,19.1374,19.1525,500.0
2007-12-31 13:15:00,38.21,38.21,38.08,38.13,2900.0,19.1474,19.1474,19.0823,19.1074,2900.0
2007-12-31 13:20:00,38.15,38.23,38.15,38.22,3100.0,19.1174,19.1575,19.1174,19.1525,3100.0
2007-12-31 13:25:00,38.21,38.24,38.11,38.11,5000.0,19.1474,19.1625,19.0973,19.0973,5000.0
2007-12-31 13:30:00,38.1,38.11,38.09,38.11,2000.0,19.0923,19.0973,19.0873,19.0973,2000.0
2007-12-31 13:35:00,38.06,38.24,38.06,38.21,2500.0,19.0723,19.1625,19.0723,19.1474,2500.0
2007-12-31 13:40:00,38.19,38.29,38.11,38.24,5200.0,19.1374,19.1875,19.0973,19.1625,5200.0
2007-12-31 13:45:00,38.23,38.33,38.21,38.32,2800.0,19.1575,19.2076,19.1474,19.2026,2800.0
2007-12-31 13:50:00,38.35,38.45,38.24,38.41,9800.0,19.2176,19.2677,19.1625,19.2477,9800.0
2007-12-31 13:55:00,38.48,38.59,38.41,38.42,11400.0,19.2827,19.3379,19.2477,19.2527,11400.0
2007-12-31 14:00:00,38.41,38.5,38.3,38.43,10500.0,19.2477,19.2928,19.1925,19.2577,10500.0
2007-12-31 14:05:00,38.44,38.47,38.37,38.37,2300.0,19.2627,19.2777,19.2276,19.2276,2300.0
2007-12-31 14:10:00,38.35,38.43,38.34,38.43,5700.0,19.2176,19.2577,19.2126,19.2577,5700.0
2007-12-31 14:15:00,38.45,38.45,38.36,38.41,3200.0,19.2677,19.2677,19.2226,19.2477,3200.0
2007-12-31 14:20:00,38.45,38.45,38.21,38.29,4600.0,19.2677,19.2677,19.1474,19.1875,4600.0
2007-12-31 14:25:00,38.3,38.39,38.16,38.18,5800.0,19.1925,19.2376,19.1224,19.1324,5800.0
2007-12-31 14:30:00,38.24,38.29,38.2,38.24,4100.0,19.1625,19.1875,19.1424,19.1625,4100.0
2007-12-31 14:35:00,38.27,38.34,38.27,38.27,1800.0,19.1775,19.2126,19.1775,19.1775,1800.0
2007-12-31 14:40:00,38.31,38.31,38.17,38.22,2700.0,19.1976,19.1976,19.1274,19.1525,2700.0
2007-12-31 14:45:00,38.18,38.4,38.18,38.4,5700.0,19.1324,19.2427,19.1324,19.2427,5700.0
2007-12-31 14:50:00,38.43,38.47,38.42,38.43,4400.0,19.2577,19.2777,19.2527,19.2577,4400.0
2007-12-31 14:55:00,38.42,38.48,38.35,38.35,5100.0,19.2527,19.2827,19.2176,19.2176,5100.0
2007-12-31 15:00:00,38.35,38.39,38.32,38.33,3100.0,19.2176,19.2376,19.2026,19.2076,3100.0
2007-12-31 15:05:00,38.37,38.39,38.35,38.39,2400.0,19.2276,19.2376,19.2176,19.2376,2400.0
2007-12-31 15:10:00,38.4,38.5,38.39,38.5,4500.0,19.2427,19.2928,19.2376,19.2928,4500.0
2007-12-31 15:15:00,38.5,38.57,38.47,38.56,3200.0,19.2928,19.3278,19.2777,19.3228,3200.0
2007-12-31 15:20:00,38.56,38.61,38.51,38.51,4600.0,19.3228,19.3479,19.2978,19.2978,4600.0
2007-12-31 15:25:00,38.52,38.66,38.49,38.59,7100.0,19.3028,19.3729,19.2878,19.3379,7100.0
2007-12-31 15:30:00,38.58,38.58,38.41,38.53,8100.0,19.3329,19.3329,19.2477,19.3078,8100.0
2007-12-31 15:35:00,38.46,38.5,38.4,38.4,1800.0,19.2727,19.2928,19.2427,19.2427,1800.0
2007-12-31 15:40:00,38.4,38.46,38.38,38.38,7400.0,19.2427,19.2727,19.2326,19.2326,7400.0
2007-12-31 15:45:00,38.38,38.43,38.26,38.41,13200.0,19.2326,19.2577,19.1725,19.2477,13200.0
2007-12-31 15:50:00,38.39,38.42,38.35,38.36,7600.0,19.2376,19.2527,19.2176,19.2226,7600.0
2007-12-31 15:55:00,38.36,38.37,38.21,38.23,26400.0,19.2226,19.2276,19.1474,19.1575,26400.0
2008-01-02 09:30:00,38.32,38.32,38.0,38.09,9500.0,19.2026,19.2026,19.0422,19.0873,9500.0
2008-01-02 09:35:00,38.17,38.18,38.0,38.14,5500.0,19.1274,19.1324,19.0422,19.1124,5500.0
2008-01-02 09:40:00,38.16,38.32,38.16,38.31,9000.0,19.1224,19.2026,19.1224,19.1976,9000.0
2008-01-02 09:45:00,38.31,38.32,38.21,38.21,8100.0,19.1976,19.2026,19.1474,19.1474,8100.0
2008-01-02 09:50:00,38.21,38.31,38.21,38.3,2800.0,19.1474,19.1976,19.1474,19.1925,2800.0
2008-01-02 09:55:00,38.31,38.5,38.26,38.5,64500.0,19.1976,19.2928,19.1725,19.2928,64500.0
2008-01-02 10:00:00,38.5,39.04,38.15,38.97,76300.0,19.2928,19.5634,19.1174,19.5283,76300.0
2008-01-02 10:05:00,39.03,39.07,38.5,38.9,32400.0,19.5584,19.5784,19.2928,19.4932,32400.0
2008-01-02 10:10:00,38.9,39.19,38.9,39.0,79600.0,19.4932,19.6385,19.4932,19.5433,79600.0
2008-01-02 10:15:00,39.06,39.06,38.52,38.57,11500.0,19.5734,19.5734,19.3028,19.3278,11500.0
2008-01-02 10:20:00,38.58,38.58,38.48,38.51,5700.0,19.3329,19.3329,19.2827,19.2978,5700.0
2008-01-02 10:25:00,38.52,38.52,38.26,38.27,15300.0,19.3028,19.3028,19.1725,19.1775,15300.0
2008-01-02 10:30:00,38.34,38.52,38.29,38.48,6900.0,19.2126,19.3028,19.1875,19.2827,6900.0
2008-01-02 10:35:00,38.48,38.54,38.44,38.53,6000.0,19.2827,19.3128,19.2627,19.3078,6000.0
2008-01-02 10:40:00,38.51,38.51,38.4,38.45,3600.0,19.2978,19.2978,19.2427,19.2677,3600.0
2008-01-02 10:45:00,38.45,38.55,38.45,38.54,4800.0,19.2677,19.3178,19.2677,19.3128,4800.0
2008-01-02 10:50:00,38.55,38.55,38.5,38.5,4000.0,19.3178,19.3178,19.2928,19.2928,4000.0
2008-01-02 10:55:00,38.51,38.51,38.28,38.3,14100.0,19.2978,19.2978,19.1825,19.1925,14100.0
2008-01-02 11:00:00,38.3,38.43,38.29,38.43,140800.0,19.1925,19.2577,19.1875,19.2577,140800.0
2008-01-02 11:05:00,38.41,38.52,38.41,38.46,5100.0,19.2477,19.3028,19.2477,19.2727,5100.0
2008-01-02 11:10:00,38.49,38.5,38.29,38.29,6900.0,19.2878,19.2928,19.1875,19.1875,6900.0
2008-01-02 11:15:00,38.34,38.42,38.17,38.22,5600.0,19.2126,19.2527,19.1274,19.1525,5600.0
2008-01-02 11:20:00,38.2,38.25,38.19,38.2,11200.0,19.1424,19.1675,19.1374,19.1424,11200.0
2008-01-02 11:25:00,38.2,38.34,38.2,38.26,3800.0,19.1424,19.2126,19.1424,19.1725,3800.0
2008-01-02 11:30:00,38.26,38.47,38.26,38.35,13200.0,19.1725,19.2777,19.1725,19.2176,13200.0
2008-01-02 11:35:00,38.35,38.38,38.25,38.36,6200.0,19.2176,19.2326,19.1675,19.2226,6200.0
2008-01-02 11:40:00,38.35,38.39,38.29,38.29,8100.0,19.2176,19.2376,19.1875,19.1875,8100.0
2008-01-02 11:45:00,38.28,38.28,38.14,38.22,7800.0,19.1825,19.1825,19.1124,19.1525,7800.0
2008-01-02 11:50:00,38.22,38.48,38.22,38.43,8400.0,19.1525,19.2827,19.1525,19.2577,8400.0
2008-01-02 11:55:00,38.41,38.53,38.41,38.53,2500.0,19.2477,19.3078,19.2477,19.3078,2500.0
2008-01-02 12:00:00,38.53,38.57,38.48,38.54,3000.0,19.3078,19.3278,19.2827,19.3128,3000.0
2008-01-02 12:05:00,38.53,38.55,38.49,38.55,5800.0,19.3078,19.3178,19.2878,19.3178,5800.0
2008-01-02 12:10:00,38.55,38.61,38.52,38.59,6100.0,19.3178,19.3479,19.3028,19.3379,6100.0
2008-01-02 12:15:00,38.59,38.59,38.51,38.55,12800.0,19.3379,19.3379,19.2978,19.3178,12800.0
2008-01-02 12:20:00,38.55,38.64,38.46,38.64,12200.0,19.3178,19.3629,19.2727,19.3629,12200.0
2008-01-02 12:25:00,38.62,38.68,38.51,38.67,12200.0,19.3529,19.383,19.2978,19.378,12200.0
2008-01-02 12:30:00,38.66,38.74,38.55,38.58,13400.0,19.3729,19.413,19.3178,19.3329,13400.0
2008-01-02 12:35:00,38.62,38.8,38.62,38.79,52600.0,19.3529,19.4431,19.3529,19.4381,52600.0
2008-01-02 12:40:00,38.75,38.79,38.72,38.78,3100.0,19.418,19.4381,19.403,19.4331,3100.0
2008-01-02 12:45:00,38.77,38.85,38.74,38.79,4600.0,19.4281,19.4682,19.413,19.4381,4600.0
2008-01-02 12:50:00,38.76,38.8,38.69,38.74,5900.0,19.4231,19.4431,19.388,19.413,5900.0
2008-01-02 12:55:00,38.75,38.78,38.7,38.71,3300.0,19.418,19.4331,19.393,19.398,3300.0
2008-01-02 13:00:00,38.71,38.76,38.62,38.62,5800.0,19.398,19.4231,19.3529,19.3529,5800.0
2008-01-02 13:05:00,38.66,38.74,38.66,38.68,7000.0,19.3729,19.413,19.3729,19.383,7000.0
2008-01-02 13:10:00,38.66,38.69,38.49,38.49,6400.0,19.3729,19.388,19.2878,19.2878,6400.0
2008-01-02 13:15:00,38.5,38.56,38.49,38.54,4300.0,19.2928,19.3228,19.2878,19.3128,4300.0
2008-01-02 13:20:00,38.55,38.63,38.54,38.63,1800.0,19.3178,19.3579,19.3128,19.3579,1800.0
2008-01-02 13:25:00,38.63,38.63,38.51,38.59,4800.0,19.3579,19.3579,19.2978,19.3379,4800.0
2008-01-02 13:30:00,38.6,38.84,38.6,38.76,4900.0,19.3429,19.4631,19.3429,19.4231,4900.0
2008-01-02 13:35:00,38.81,38.83,38.79,38.82,7900.0,19.4481,19.4581,19.4381,19.4531,7900.0
2008-01-02 13:40:00,38.82,38.92,38.8,38.87,6300.0,19.4531,19.5032,19.4431,19.4782,6300.0
2008-01-02 13:45:00,38.85,38.98,38.85,38.98,6200.0,19.4682,19.5333,19.4682,19.5333,6200.0
2008-01-02 13:50:00,38.94,38.98,38.83,38.83,6700.0,19.5133,19.5333,19.4581,19.4581,6700.0
2008-01-02 13:55:00,38.82,38.86,38.81,38.86,4500.0,19.4531,19.4732,19.4481,19.4732,4500.0
2008-01-02 14:00:00,38.82,38.87,38.75,38.75,14000.0,19.4531,19.4782,19.418,19.418,14000.0
2008-01-02 14:05:00,38.75,38.86,38.6,38.86,17700.0,19.418,19.4732,19.3429,19.4732,17700.0
2008-01-02 14:10:00,38.86,39.1,38.85,39.03,15400.0,19.4732,19.5934,19.4682,19.5584,15400.0
2008-01-02 14:15:00,39.04,39.09,38.79,38.86,11600.0,19.5634,19.5884,19.4381,19.4732,11600.0
2008-01-02 14:20:00,38.88,38.88,38.7,38.74,6500.0,19.4832,19.4832,19.393,19.413,6500.0
2008-01-02 14:25:00,38.72,38.77,38.72,38.73,5600.0,19.403,19.4281,19.403,19.408,5600.0
2008-01-02 14:30:00,38.71,38.85,38.7,38.74,21200.0,19.398,19.4682,19.393,19.413,21200.0
2008-01-02 14:35:00,38.76,38.76,38.48,38.53,13300.0,19.4231,19.4231,19.2827,19.3078,13300.0
2008-01-02 14:40:00,38.49,38.51,38.31,38.39,7900.0,19.2878,19.2978,19.1976,19.2376,7900.0
2008-01-02 14:45:00,38.41,38.54,38.4,38.52,7100.0,19.2477,19.3128,19.2427,19.3028,7100.0
2008-01-02 14:50:00,38.51,38.54,38.44,38.48,5900.0,19.2978,19.3128,19.2627,19.2827,5900.0
2008-01-02 14:55:00,38.48,38.48,38.2,38.2,5400.0,19.2827,19.2827,19.1424,19.1424,5400.0
2008-01-02 15:00:00,38.26,38.36,38.24,38.27,6700.0,19.1725,19.2226,19.1625,19.1775,6700.0
2008-01-02 15:05:00,38.26,38.3,38.03,38.11,7500.0,19.1725,19.1925,19.0572,19.0973,7500.0
2008-01-02 15:10:00,38.14,38.2,38.12,38.2,16800.0,19.1124,19.1424,19.1023,19.1424,16800.0
2008-01-02 15:15:00,38.2,38.22,38.17,38.21,14000.0,19.1424,19.1525,19.1274,19.1474,14000.0
2008-01-02 15:20:00,38.22,38.35,38.18,38.35,74300.0,19.1525,19.2176,19.1324,19.2176,74300.0
2008-01-02 15:25:00,38.31,38.33,38.25,38.31,7000.0,19.1976,19.2076,19.1675,19.1976,7000.0
2008-01-02 15:30:00,38.26,38.5,38.26,38.5,9400.0,19.1725,19.2928,19.1725,19.2928,9400.0
2008-01-02 15:35:00,38.5,38.71,38.5,38.71,14400.0,19.2928,19.398,19.2928,19.398,14400.0
2008-01-02 15:40:00,38.72,38.83,38.71,38.73,10400.0,19.403,19.4581,19.398,19.408,10400.0
2008-01-02 15:45:00,38.72,38.72,38.49,38.54,9400.0,19.403,19.403,19.2878,19.3128,9400.0
2008-01-02 15:50:00,38.52,38.58,38.49,38.53,10000.0,19.3028,19.3329,19.2878,19.3078,10000.0
2008-01-02 15:55:00,38.53,38.61,38.5,38.54,17600.0,19.3078,19.3479,19.2928,19.3128,17600.0
2008-01-03 09:30:00,38.73,39.2,38.73,39.13,6800.0,19.408,19.6435,19.408,19.6085,6800.0
2008-01-03 09:35:00,39.06,39.2,38.6,38.89,11700.0,19.5734,19.6435,19.3429,19.4882,11700.0
2008-01-03 09:40:00,38.84,38.91,38.56,38.91,19700.0,19.4631,19.4982,19.3228,19.4982,19700.0
2008-01-03 09:45:00,38.92,38.92,38.69,38.69,6100.0,19.5032,19.5032,19.388,19.388,6100.0
2008-01-03 09:50:00,38.65,38.77,38.55,38.66,7100.0,19.3679,19.4281,19.3178,19.3729,7100.0
2008-01-03 09:55:00,38.63,39.0,38.61,38.84,9900.0,19.3579,19.5433,19.3479,19.4631,9900.0
2008-01-03 10:00:00,38.85,39.07,38.77,38.77,10100.0,19.4682,19.5784,19.4281,19.4281,10100.0
2008-01-03 10:05:00,38.75,39.09,38.75,38.92,18600.0,19.418,19.5884,19.418,19.5032,18600.0
2008-01-03 10:10:00,38.97,39.0,38.84,38.84,8200.0,19.5283,19.5433,19.4631,19.4631,8200.0
2008-01-03 10:15:00,38.75,38.75,38.32,38.43,7300.0,19.418,19.418,19.2026,19.2577,7300.0
2008-01-03 10:20:00,38.45,38.56,38.37,38.56,5700.0,19.2677,19.3228,19.2276,19.3228,5700.0
2008-01-03 10:25:00,38.5,38.52,38.42,38.5,13100.0,19.2928,19.3028,19.2527,19.2928,13100.0
2008-01-03 10:30:00,38.45,38.49,38.43,38.45,1200.0,19.2677,19.2878,19.2577,19.2677,1200.0
2008-01-03 10:35:00,38.52,38.52,38.41,38.46,5600.0,19.3028,19.3028,19.2477,19.2727,5600.0
2008-01-03 10:40:00,38.41,38.51,38.14,38.17,5500.0,19.2477,19.2978,19.1124,19.1274,5500.0
2008-01-03 10:45:00,38.18,38.33,38.16,38.26,4300.0,19.1324,19.2076,19.1224,19.1725,4300.0
2008-01-03 10:50:00,38.17,38.2,38.0,38.05,4600.0,19.1274,19.1424,19.0422,19.0673,4600.0
2008-01-03 10:55:00,38.08,38.2,38.08,38.17,2200.0,19.0823,19.1424,19.0823,19.1274,2200.0
2008-01-03 11:00:00,38.2,38.29,38.17,38.24,2000.0,19.1424,19.1875,19.1274,19.1625,2000.0
2008-01-03 11:05:00,38.24,38.29,38.17,38.29,3600.0,19.1625,19.1875,19.1274,19.1875,3600.0
2008-01-03 11:10:00,38.27,38.65,38.27,38.49,12700.0,19.1775,19.3679,19.1775,19.2878,12700.0
2008-01-03 11:15:00,38.52,38.58,38.49,38.55,2500.0,19.3028,19.3329,19.2878,19.3178,2500.0
2008-01-03 11:20:00,38.56,38.59,38.46,38.5,1700.0,19.3228,19.3379,19.2727,19.2928,1700.0
2008-01-03 11:25:00,38.52,38.55,38.47,38.48,3300.0,19.3028,19.3178,19.2777,19.2827,3300.0
2008-01-03 11:30:00,38.49,38.53,38.45,38.49,2900.0,19.2878,19.3078,19.2677,19.2878,2900.0
2008-01-03 11:35:00,38.49,38.55,38.44,38.55,7900.0,19.2878,19.3178,19.2627,19.3178,7900.0
2008-01-03 11:40:00,38.57,38.62,38.52,38.55,6500.0,19.3278,19.3529,19.3028,19.3178,6500.0
2008-01-03 11:45:00,38.55,38.61,38.55,38.61,2200.0,19.3178,19.3479,19.3178,19.3479,2200.0
2008-01-03 11:50:00,38.57,38.59,38.55,38.55,3800.0,19.3278,19.3379,19.3178,19.3178,3800.0
2008-01-03 11:55:00,38.58,38.59,38.48,38.48,2600.0,19.3329,19.3379,19.2827,19.2827,2600.0
2008-01-03 12:00:00,38.46,38.55,38.43,38.45,3800.0,19.2727,19.3178,19.2577,19.2677,3800.0
2008-01-03 12:05:00,38.43,38.46,38.34,38.38,3800.0,19.2577,19.2727,19.2126,19.2326,3800.0
2008-01-03 12:10:00,38.37,38.42,38.34,38.41,1300.0,19.2276,19.2527,19.2126,19.2477,1300.0
2008-01-03 12:15:00,38.41,38.41,38.33,38.36,3100.0,19.2477,19.2477,19.2076,19.2226,3100.0
2008-01-03 12:20:00,38.4,38.4,38.23,38.29,6300.0,19.2427,19.2427,19.1575,19.1875,6300.0
2008-01-03 12:25:00,38.31,38.32,38.16,38.16,7800.0,19.1976,19.2026,19.1224,19.1224,7800.0
2008-01-03 12:30:00,38.16,38.22,38.08,38.13,3400.0,19.1224,19.1525,19.0823,19.1074,3400.0
2008-01-03 12:35:00,38.12,38.18,38.07,38.18,4700.0,19.1023,19.1324,19.0773,19.1324,4700.0
2008-01-03 12:40:00,38.16,38.67,38.16,38.63,18300.0,19.1224,19.378,19.1224,19.3579,18300.0
2008-01-03 12:45:00,38.67,38.95,38.63,38.69,16100.0,19.378,19.5183,19.3579,19.388,16100.0
2008-01-03 12:50:00,38.65,38.67,38.45,38.52,4200.0,19.3679,19.378,19.2677,19.3028,4200.0
2008-01-03 12:55:00,38.52,38.65,38.36,38.65,7300.0,19.3028,19.3679,19.2226,19.3679,7300.0
2008-01-03 13:00:00,38.53,38.55,38.35,38.43,3100.0,19.3078,19.3178,19.2176,19.2577,3100.0
2008-01-03 13:05:00,38.4,38.4,38.26,38.34,4600.0,19.2427,19.2427,19.1725,19.2126,4600.0
2008-01-03 13:10:00,38.32,38.41,38.29,38.37,1600.0,19.2026,19.2477,19.1875,19.2276,1600.0
2008-01-03 13:15:00,38.33,38.33,38.1,38.18,3700.0,19.2076,19.2076,19.0923,19.1324,3700.0
2008-01-03 13:20:00,38.16,38.19,38.07,38.19,4500.0,19.1224,19.1374,19.0773,19.1374,4500.0
2008-01-03 13:25:00,38.22,38.26,38.17,38.2,4000.0,19.1525,19.1725,19.1274,19.1424,4000.0
2008-01-03 13:30:00,38.2,38.29,38.18,38.2,2900.0,19.1424,19.1875,19.1324,19.1424,2900.0
2008-01-03 13:35:00,38.22,38.26,38.16,38.18,4300.0,19.1525,19.1725,19.1224,19.1324,4300.0
2008-01-03 13:40:00,38.17,38.37,38.16,38.18,59800.0,19.1274,19.2276,19.1224,19.1324,59800.0
2008-01-03 13:45:00,38.22,38.28,38.2,38.26,35500.0,19.1525,19.1825,19.1424,19.1725,35500.0
2008-01-03 13:50:00,38.26,38.27,38.2,38.2,3000.0,19.1725,19.1775,19.1424,19.1424,3000.0
2008-01-03 13:55:00,38.2,38.22,38.01,38.02,7900.0,19.1424,19.1525,19.0472,19.0522,7900.0
2008-01-03 14:00:00,38.06,38.08,38.01,38.01,3300.0,19.0723,19.0823,19.0472,19.0472,3300.0
2008-01-03 14:05:00,38.01,38.04,37.85,37.89,76200.0,19.0472,19.0623,18.967,18.9871,76200.0
2008-01-03 14:10:00,37.86,38.05,37.78,37.99,11200.0,18.9721,19.0673,18.932,19.0372,11200.0
2008-01-03 14:15:00,38.0,38.02,37.87,37.87,20100.0,19.0422,19.0522,18.9771,18.9771,20100.0
2008-01-03 14:20:00,37.87,37.93,37.81,37.87,9100.0,18.9771,19.0071,18.947,18.9771,9100.0
2008-01-03 14:25:00,37.87,37.91,37.77,37.77,9700.0,18.9771,18.9971,18.927,18.927,9700.0
2008-01-03 14:30:00,37.75,37.8,37.65,37.72,8200.0,18.9169,18.942,18.8668,18.9019,8200.0
2008-01-03 14:35:00,37.74,37.85,37.72,37.77,9600.0,18.9119,18.967,18.9019,18.927,9600.0
2008-01-03 14:40:00,37.79,37.82,37.7,37.77,16400.0,18.937,18.952,18.8919,18.927,16400.0
2008-01-03 14:45:00,37.77,37.82,37.77,37.79,4300.0,18.927,18.952,18.927,18.937,4300.0
2008-01-03 14:50:00,37.79,37.85,37.75,37.81,7400.0,18.937,18.967,18.9169,18.947,7400.0
2008-01-03 14:55:00,37.81,37.82,37.65,37.76,7500.0,18.947,18.952,18.8668,18.9219,7500.0
2008-01-03 15:00:00,37.75,37.82,37.72,37.8,8400.0,18.9169,18.952,18.9019,18.942,8400.0
2008-01-03 15:05:00,37.8,37.86,37.74,37.83,8600.0,18.942,18.9721,18.9119,18.957,8600.0
2008-01-03 15:10:00,37.87,37.87,37.75,37.76,5800.0,18.9771,18.9771,18.9169,18.9219,5800.0
2008-01-03 15:15:00,37.75,37.75,37.51,37.51,7800.0,18.9169,18.9169,18.7967,18.7967,7800.0
2008-01-03 15:20:00,37.56,37.59,37.42,37.44,8000.0,18.8217,18.8368,18.7516,18.7616,8000.0
2008-01-03 15:25:00,37.48,37.49,37.25,37.28,12800.0,18.7816,18.7866,18.6664,18.6814,12800.0
2008-01-03 15:30:00,37.29,37.32,37.2,37.28,11700.0,18.6864,18.7015,18.6413,18.6814,11700.0
2008-01-03 15:35:00,37.27,37.48,37.25,37.4,12800.0,18.6764,18.7816,18.6664,18.7415,12800.0
2008-01-03 15:40:00,37.44,37.48,37.4,37.44,6700.0,18.7616,18.7816,18.7415,18.7616,6700.0
2008-01-03 15:45:00,37.4,37.52,37.39,37.39,7800.0,18.7415,18.8017,18.7365,18.7365,7800.0
2008-01-03 15:50:00,37.39,37.39,37.06,37.12,20600.0,18.7365,18.7365,18.5712,18.6012,20600.0
2008-01-03 15:55:00,37.12,37.21,37.05,37.14,32600.0,18.6012,18.6463,18.5662,18.6113,32600.0
2008-01-04 09:30:00,36.56,37.24,36.52,36.93,10000.0,18.3206,18.6614,18.3006,18.506,10000.0
2008-01-04 09:35:00,36.85,36.91,36.36,36.4,10700.0,18.4659,18.496,18.2204,18.2404,10700.0
2008-01-04 09:40:00,36.37,36.55,36.36,36.5,11400.0,18.2254,18.3156,18.2204,18.2905,11400.0
2008-01-04 09:45:00,36.49,36.5,36.12,36.16,21600.0,18.2855,18.2905,18.1001,18.1202,21600.0
2008-01-04 09:50:00,36.15,36.22,35.71,35.88,24400.0,18.1152,18.1502,17.8947,17.9799,24400.0
2008-01-04 09:55:00,35.82,36.02,35.54,36.0,8000.0,17.9498,18.05,17.8095,18.04,8000.0
2008-01-04 10:00:00,35.97,36.11,35.86,35.93,10500.0,18.025,18.0951,17.9698,18.0049,10500.0
2008-01-04 10:05:00,35.99,36.06,35.83,35.96,10900.0,18.035,18.0701,17.9548,18.0199,10900.0
2008-01-04 10:10:00,36.01,36.09,35.99,36.0,17400.0,18.045,18.0851,18.035,18.04,17400.0
2008-01-04 10:15:00,36.0,36.03,35.92,35.93,14400.0,18.04,18.055,17.9999,18.0049,14400.0
2008-01-04 10:20:00,35.93,36.16,35.91,36.04,11600.0,18.0049,18.1202,17.9949,18.06,11600.0
2008-01-04 10:25:00,36.02,36.03,35.92,35.98,7600.0,18.05,18.055,17.9999,18.03,7600.0
2008-01-04 10:30:00,35.99,36.17,35.99,36.15,7200.0,18.035,18.1252,18.035,18.1152,7200.0
2008-01-04 10:35:00,36.2,36.22,36.07,36.1,9000.0,18.1402,18.1502,18.0751,18.0901,9000.0
2008-01-04 10:40:00,36.12,36.33,36.1,36.13,11300.0,18.1001,18.2054,18.0901,18.1051,11300.0
2008-01-04 10:45:00,36.12,36.21,36.12,36.21,7800.0,18.1001,18.1452,18.1001,18.1452,7800.0
2008-01-04 10:50:00,36.23,36.33,36.19,36.2,11200.0,18.1552,18.2054,18.1352,18.1402,11200.0
2008-01-04 10:55:00,36.21,36.26,36.05,36.13,14000.0,18.1452,18.1703,18.065,18.1051,14000.0
2008-01-04 11:00:00,36.13,36.18,36.13,36.17,12900.0,18.1051,18.1302,18.1051,18.1252,12900.0
2008-01-04 11:05:00,36.16,36.28,36.09,36.28,10200.0,18.1202,18.1803,18.0851,18.1803,10200.0
2008-01-04 11:10:00,36.29,36.45,36.13,36.31,27900.0,18.1853,18.2655,18.1051,18.1953,27900.0
2008-01-04 11:15:00,36.29,36.53,36.28,36.35,27000.0,18.1853,18.3056,18.1803,18.2154,27000.0
2008-01-04 11:20:00,36.35,36.47,36.35,36.46,8500.0,18.2154,18.2755,18.2154,18.2705,8500.0
2008-01-04 11:25:00,36.46,36.62,36.31,36.54,14300.0,18.2705,18.3507,18.1953,18.3106,14300.0
2008-01-04 11:30:00,36.59,36.66,36.36,36.41,5400.0,18.3356,18.3707,18.2204,18.2454,5400.0
2008-01-04 11:35:00,36.4,36.46,36.27,36.38,7300.0,18.2404,18.2705,18.1753,18.2304,7300.0
2008-01-04 11:40:00,36.41,36.51,36.38,36.47,13500.0,18.2454,18.2956,18.2304,18.2755,13500.0
2008-01-04 11:45:00,36.48,36.53,36.43,36.46,6100.0,18.2805,18.3056,18.2555,18.2705,6100.0
2008-01-04 11:50:00,36.47,36.47,36.26,36.26,5600.0,18.2755,18.2755,18.1703,18.1703,5600.0
2008-01-04 11:55:00,36.29,36.33,36.24,36.3,4000.0,18.1853,18.2054,18.1603,18.1903,4000.0
2008-01-04 12:00:00,36.31,36.35,36.27,36.35,5400.0,18.1953,18.2154,18.1753,18.2154,5400.0
2008-01-04 12:05:00,36.32,36.44,36.16,36.16,97100.0,18.2003,18.2605,18.1202,18.1202,97100.0
2008-01-04 12:10:00,36.14,36.2,36.06,36.09,8800.0,18.1101,18.1402,18.0701,18.0851,8800.0
2008-01-04 12:15:00,36.07,36.18,36.07,36.12,4000.0,18.0751,18.1302,18.0751,18.1001,4000.0
2008-01-04 12:20:00,36.16,36.2,36.05,36.2,14200.0,18.1202,18.1402,18.065,18.1402,14200.0
2008-01-04 12:25:00,36.27,36.33,36.23,36.3,7500.0,18.1753,18.2054,18.1552,18.1903,7500.0
2008-01-04 12:30:00,36.3,36.34,36.14,36.15,10500.0,18.1903,18.2104,18.1101,18.1152,10500.0
2008-01-04 12:35:00,36.12,36.22,36.07,36.07,3500.0,18.1001,18.1502,18.0751,18.0751,3500.0
2008-01-04 12:40:00,36.05,36.13,36.03,36.13,3000.0,18.065,18.1051,18.055,18.1051,3000.0
2008-01-04 12:45:00,36.11,36.18,36.03,36.14,10000.0,18.0951,18.1302,18.055,18.1101,10000.0
2008-01-04 12:50:00,36.16,36.16,36.04,36.07,5600.0,18.1202,18.1202,18.06,18.0751,5600.0
2008-01-04 12:55:00,36.09,36.09,36.0,36.01,8000.0,18.0851,18.0851,18.04,18.045,8000.0
2008-01-04 13:00:00,36.0,36.05,36.0,36.01,8100.0,18.04,18.065,18.04,18.045,8100.0
2008-01-04 13:05:00,36.0,36.01,35.94,35.95,4700.0,18.04,18.045,18.0099,18.0149,4700.0
2008-01-04 13:10:00,35.94,36.08,35.94,35.94,7500.0,18.0099,18.0801,18.0099,18.0099,7500.0
2008-01-04 13:15:00,35.97,36.03,35.89,35.92,11400.0,18.025,18.055,17.9849,17.9999,11400.0
2008-01-04 13:20:00,35.92,35.99,35.85,35.95,6100.0,17.9999,18.035,17.9648,18.0149,6100.0
2008-01-04 13:25:00,35.91,35.98,35.87,35.94,2400.0,17.9949,18.03,17.9748,18.0099,2400.0
2008-01-04 13:30:00,35.92,35.94,35.85,35.89,5900.0,17.9999,18.0099,17.9648,17.9849,5900.0
2008-01-04 13:35:00,35.91,35.92,35.76,35.8,7600.0,17.9949,17.9999,17.9197,17.9398,7600.0
2008-01-04 13:40:00,35.79,35.81,35.67,35.67,18600.0,17.9348,17.9448,17.8746,17.8746,18600.0
2008-01-04 13:45:00,35.67,35.71,35.61,35.71,4500.0,17.8746,17.8947,17.8446,17.8947,4500.0
2008-01-04 13:50:00,35.7,35.87,35.7,35.84,8900.0,17.8897,17.9748,17.8897,17.9598,8900.0
2008-01-04 13:55:00,35.83,35.83,35.7,35.73,10100.0,17.9548,17.9548,17.8897,17.9047,10100.0
2008-01-04 14:00:00,35.7,35.71,35.58,35.63,8700.0,17.8897,17.8947,17.8295,17.8546,8700.0
2008-01-04 14:05:00,35.61,35.63,35.39,35.43,14100.0,17.8446,17.8546,17.7343,17.7544,14100.0
2008-01-04 14:10:00,35.44,35.57,35.41,35.5,9200.0,17.7594,17.8245,17.7443,17.7894,9200.0
2008-01-04 14:15:00,35.54,35.66,35.46,35.53,23000.0,17.8095,17.8696,17.7694,17.8045,23000.0
2008-01-04 14:20:00,35.52,35.57,35.46,35.56,10700.0,17.7995,17.8245,17.7694,17.8195,10700.0
2008-01-04 14:25:00,35.54,35.54,35.18,35.24,13000.0,17.8095,17.8095,17.6291,17.6591,13000.0
2008-01-04 14:30:00,35.24,35.3,35.04,35.25,16100.0,17.6591,17.6892,17.5589,17.6642,16100.0
2008-01-04 14:35:00,35.26,35.26,35.11,35.13,5600.0,17.6692,17.6692,17.594,17.604,5600.0
2008-01-04 14:40:00,35.13,35.19,35.03,35.05,8100.0,17.604,17.6341,17.5539,17.5639,8100.0
2008-01-04 14:45:00,35.07,35.25,35.07,35.19,7900.0,17.574,17.6642,17.574,17.6341,7900.0
2008-01-04 14:50:00,35.12,35.18,35.04,35.13,4700.0,17.599,17.6291,17.5589,17.604,4700.0
2008-01-04 14:55:00,35.09,35.23,35.08,35.13,6400.0,17.584,17.6541,17.579,17.604,6400.0
2008-01-04 15:00:00,35.19,35.26,35.16,35.16,12500.0,17.6341,17.6692,17.6191,17.6191,12500.0
2008-01-04 15:05:00,35.2,35.46,35.19,35.39,15100.0,17.6391,17.7694,17.6341,17.7343,15100.0
2008-01-04 15:10:00,35.41,35.45,35.35,35.41,10200.0,17.7443,17.7644,17.7143,17.7443,10200.0
2008-01-04 15:15:00,35.39,35.49,35.31,35.4,11600.0,17.7343,17.7844,17.6942,17.7393,11600.0
2008-01-04 15:20:00,35.39,35.48,35.31,35.43,11600.0,17.7343,17.7794,17.6942,17.7544,11600.0
2008-01-04 15:25:00,35.43,35.65,35.42,35.56,16500.0,17.7544,17.8646,17.7493,17.8195,16500.0
2008-01-04 15:30:00,35.55,35.64,35.39,35.51,25400.0,17.8145,17.8596,17.7343,17.7944,25400.0
2008-01-04 15:35:00,35.53,35.74,35.48,35.7,23600.0,17.8045,17.9097,17.7794,17.8897,23600.0
2008-01-04 15:40:00,35.7,35.7,35.36,35.37,17800.0,17.8897,17.8897,17.7193,17.7243,17800.0
2008-01-04 15:45:00,35.38,35.39,35.16,35.16,16800.0,17.7293,17.7343,17.6191,17.6191,16800.0
2008-01-04 15:50:00,35.19,35.32,35.03,35.21,17800.0,17.6341,17.6992,17.5539,17.6441,17800.0
2008-01-04 15:55:00,35.19,35.23,35.13,35.19,35300.0,17.6341,17.6541,17.604,17.6341,35300.0
2008-01-07 09:30:00,35.41,35.74,35.41,35.6,8500.0,17.7443,17.9097,17.7443,17.8395,8500.0
2008-01-07 09:35:00,35.6,35.6,34.61,34.69,15200.0,17.8395,17.8395,17.3434,17.3835,15200.0
2008-01-07 09:40:00,34.69,34.98,34.34,34.8,17300.0,17.3835,17.5289,17.2081,17.4387,17300.0
2008-01-07 09:45:00,34.8,35.01,34.66,34.77,18400.0,17.4387,17.5439,17.3685,17.4236,18400.0
2008-01-07 09:50:00,34.7,35.06,34.7,35.01,18600.0,17.3885,17.5689,17.3885,17.5439,18600.0
2008-01-07 09:55:00,34.97,35.13,34.97,35.0,13300.0,17.5238,17.604,17.5238,17.5389,13300.0
2008-01-07 10:00:00,35.01,35.1,34.98,35.0,20900.0,17.5439,17.589,17.5289,17.5389,20900.0
2008-01-07 10:05:00,35.01,35.05,34.98,34.98,12600.0,17.5439,17.5639,17.5289,17.5289,12600.0
2008-01-07 10:10:00,35.0,35.03,34.97,34.99,64300.0,17.5389,17.5539,17.5238,17.5339,64300.0
2008-01-07 10:15:00,34.97,35.01,34.97,34.99,17000.0,17.5238,17.5439,17.5238,17.5339,17000.0
2008-01-07 10:20:00,35.0,35.03,34.85,34.95,16900.0,17.5389,17.5539,17.4637,17.5138,16900.0
2008-01-07 10:25:00,34.91,35.02,34.76,34.76,16400.0,17.4938,17.5489,17.4186,17.4186,16400.0
2008-01-07 10:30:00,34.8,34.99,34.78,34.94,13200.0,17.4387,17.5339,17.4286,17.5088,13200.0
2008-01-07 10:35:00,34.92,35.02,34.83,35.0,19000.0,17.4988,17.5489,17.4537,17.5389,19000.0
2008-01-07 10:40:00,35.0,35.04,34.9,34.95,21100.0,17.5389,17.5589,17.4888,17.5138,21100.0
2008-01-07 10:45:00,34.92,34.98,34.84,34.87,17600.0,17.4988,17.5289,17.4587,17.4737,17600.0
2008-01-07 10:50:00,34.88,35.02,34.85,35.02,9200.0,17.4787,17.5489,17.4637,17.5489,9200.0
2008-01-07 10:55:00,34.99,35.0,34.91,34.92,9500.0,17.5339,17.5389,17.4938,17.4988,9500.0
2008-01-07 11:00:00,34.91,35.03,34.91,34.99,11000.0,17.4938,17.5539,17.4938,17.5339,11000.0
2008-01-07 11:05:00,34.99,35.0,34.88,34.95,7800.0,17.5339,17.5389,17.4787,17.5138,7800.0
2008-01-07 11:10:00,34.97,35.03,34.94,35.0,13700.0,17.5238,17.5539,17.5088,17.5389,13700.0
2008-01-07 11:15:00,34.98,35.03,34.92,35.0,12200.0,17.5289,17.5539,17.4988,17.5389,12200.0
2008-01-07 11:20:00,35.03,35.08,35.0,35.05,13900.0,17.5539,17.579,17.5389,17.5639,13900.0
2008-01-07 11:25:00,35.04,35.06,35.0,35.02,10800.0,17.5589,17.5689,17.5389,17.5489,10800.0
2008-01-07 11:30:00,35.03,35.39,35.0,35.38,17300.0,17.5539,17.7343,17.5389,17.7293,17300.0
2008-01-07 11:35:00,35.37,35.37,35.27,35.32,14100.0,17.7243,17.7243,17.6742,17.6992,14100.0
2008-01-07 11:40:00,35.32,35.39,35.28,35.36,11500.0,17.6992,17.7343,17.6792,17.7193,11500.0
2008-01-07 11:45:00,35.36,35.42,35.26,35.27,9500.0,17.7193,17.7493,17.6692,17.6742,9500.0
2008-01-07 11:50:00,35.27,35.33,35.19,35.22,12700.0,17.6742,17.7042,17.6341,17.6491,12700.0
2008-01-07 11:55:00,35.21,35.31,35.21,35.23,11500.0,17.6441,17.6942,17.6441,17.6541,11500.0
2008-01-07 12:00:00,35.18,35.18,35.0,35.04,12800.0,17.6291,17.6291,17.5389,17.5589,12800.0
2008-01-07 12:05:00,35.04,35.23,35.03,35.15,9600.0,17.5589,17.6541,17.5539,17.614,9600.0
2008-01-07 12:10:00,35.17,35.2,35.12,35.14,8400.0,17.6241,17.6391,17.599,17.609,8400.0
2008-01-07 12:15:00,35.15,35.2,34.98,35.17,10800.0,17.614,17.6391,17.5289,17.6241,10800.0
2008-01-07 12:20:00,35.2,35.27,35.16,35.26,10000.0,17.6391,17.6742,17.6191,17.6692,10000.0
2008-01-07 12:25:00,35.26,35.37,35.26,35.33,5500.0,17.6692,17.7243,17.6692,17.7042,5500.0
2008-01-07 12:30:00,35.34,35.35,35.3,35.33,8800.0,17.7093,17.7143,17.6892,17.7042,8800.0
2008-01-07 12:35:00,35.37,35.44,35.33,35.41,8600.0,17.7243,17.7594,17.7042,17.7443,8600.0
2008-01-07 12:40:00,35.41,35.44,35.31,35.43,7200.0,17.7443,17.7594,17.6942,17.7544,7200.0
2008-01-07 12:45:00,35.41,35.41,35.34,35.35,6500.0,17.7443,17.7443,17.7093,17.7143,6500.0
2008-01-07 12:50:00,35.35,35.5,35.34,35.47,6900.0,17.7143,17.7894,17.7093,17.7744,6900.0
2008-01-07 12:55:00,35.47,35.47,35.29,35.29,9800.0,17.7744,17.7744,17.6842,17.6842,9800.0
2008-01-07 13:00:00,35.28,35.31,35.16,35.19,9700.0,17.6792,17.6942,17.6191,17.6341,9700.0
2008-01-07 13:05:00,35.19,35.21,35.11,35.2,15300.0,17.6341,17.6441,17.594,17.6391,15300.0
2008-01-07 13:10:00,35.2,35.21,35.0,35.04,32400.0,17.6391,17.6441,17.5389,17.5589,32400.0
2008-01-07 13:15:00,35.05,35.08,35.0,35.05,18600.0,17.5639,17.579,17.5389,17.5639,18600.0
2008-01-07 13:20:00,35.05,35.21,35.03,35.16,15500.0,17.5639,17.6441,17.5539,17.6191,15500.0
2008-01-07 13:25:00,35.16,35.18,35.09,35.16,16000.0,17.6191,17.6291,17.584,17.6191,16000.0
2008-01-07 13:30:00,35.15,35.23,35.01,35.14,15100.0,17.614,17.6541,17.5439,17.609,15100.0
2008-01-07 13:35:00,35.15,35.2,35.07,35.1,13100.0,17.614,17.6391,17.574,17.589,13100.0
2008-01-07 13:40:00,35.1,35.11,35.0,35.0,26000.0,17.589,17.594,17.5389,17.5389,26000.0
2008-01-07 13:45:00,35.0,35.03,34.92,34.97,14300.0,17.5389,17.5539,17.4988,17.5238,14300.0
2008-01-07 13:50:00,35.0,35.0,34.81,34.87,17500.0,17.5389,17.5389,17.4437,17.4737,17500.0
2008-01-07 13:55:00,34.89,35.03,34.85,35.02,10100.0,17.4838,17.5539,17.4637,17.5489,10100.0
2008-01-07 14:00:00,35.0,35.06,34.81,34.9,21100.0,17.5389,17.5689,17.4437,17.4888,21100.0
2008-01-07 14:05:00,34.89,34.92,34.82,34.87,9400.0,17.4838,17.4988,17.4487,17.4737,9400.0
2008-01-07 14:10:00,34.83,35.0,34.79,34.87,15700.0,17.4537,17.5389,17.4336,17.4737,15700.0
2008-01-07 14:15:00,34.86,35.07,34.86,35.04,10300.0,17.4687,17.574,17.4687,17.5589,10300.0
2008-01-07 14:20:00,35.01,35.07,34.96,35.07,10500.0,17.5439,17.574,17.5188,17.574,10500.0
2008-01-07 14:25:00,35.07,35.07,34.92,35.03,12500.0,17.574,17.574,17.4988,17.5539,12500.0
2008-01-07 14:30:00,35.02,35.25,35.02,35.21,5300.0,17.5489,17.6642,17.5489,17.6441,5300.0
2008-01-07 14:35:00,35.19,35.23,35.12,35.19,5500.0,17.6341,17.6541,17.599,17.6341,5500.0
2008-01-07 14:40:00,35.21,35.28,35.15,35.18,5200.0,17.6441,17.6792,17.614,17.6291,5200.0
2008-01-07 14:45:00,35.17,35.19,35.1,35.13,8000.0,17.6241,17.6341,17.589,17.604,8000.0
2008-01-07 14:50:00,35.11,35.17,34.95,34.97,14400.0,17.594,17.6241,17.5138,17.5238,14400.0
2008-01-07 14:55:00,34.96,35.04,34.96,35.01,16700.0,17.5188,17.5589,17.5188,17.5439,16700.0
2008-01-07 15:00:00,35.0,35.07,34.97,35.02,82900.0,17.5389,17.574,17.5238,17.5489,82900.0
2008-01-07 15:05:00,35.01,35.05,34.98,35.0,18600.0,17.5439,17.5639,17.5289,17.5389,18600.0
2008-01-07 15:10:00,35.0,35.08,34.97,34.99,29200.0,17.5389,17.579,17.5238,17.5339,29200.0
2008-01-07 15:15:00,34.99,35.06,34.95,35.04,31300.0,17.5339,17.5689,17.5138,17.5589,31300.0
2008-01-07 15:20:00,35.05,35.14,35.0,35.02,12800.0,17.5639,17.609,17.5389,17.5489,12800.0
2008-01-07 15:25:00,35.02,35.07,34.91,35.05,17700.0,17.5489,17.574,17.4938,17.5639,17700.0
2008-01-07 15:30:00,35.05,35.1,34.96,35.08,14800.0,17.5639,17.589,17.5188,17.579,14800.0
2008-01-07 15:35:00,35.05,35.07,34.91,35.0,18000.0,17.5639,17.574,17.4938,17.5389,18000.0
2008-01-07 15:40:00,34.97,35.06,34.9,35.03,17800.0,17.5238,17.5689,17.4888,17.5539,17800.0
2008-01-07 15:45:00,35.03,35.16,34.91,35.11,30500.0,17.5539,17.6191,17.4938,17.594,30500.0
2008-01-07 15:50:00,35.12,35.29,34.98,35.19,25900.0,17.599,17.6842,17.5289,17.6341,25900.0
2008-01-07 15:55:00,35.22,35.23,35.06,35.1,42200.0,17.6491,17.6541,17.5689,17.589,42200.0
2008-01-08 09:30:00,35.24,35.43,34.86,34.86,7900.0,17.6591,17.7544,17.4687,17.4687,7900.0
2008-01-08 09:35:00,34.89,35.09,34.37,34.49,21200.0,17.4838,17.584,17.2232,17.2833,21200.0
2008-01-08 09:40:00,34.49,35.28,34.49,35.12,20000.0,17.2833,17.6792,17.2833,17.599,20000.0
2008-01-08 09:45:00,35.12,35.22,34.85,35.03,195800.0,17.599,17.6491,17.4637,17.5539,195800.0
2008-01-08 09:50:00,35.02,35.12,34.78,34.99,21200.0,17.5489,17.599,17.4286,17.5339,21200.0
2008-01-08 09:55:00,34.99,35.02,34.91,34.92,13300.0,17.5339,17.5489,17.4938,17.4988,13300.0
2008-01-08 10:00:00,34.92,35.17,34.85,35.09,22000.0,17.4988,17.6241,17.4637,17.584,22000.0
2008-01-08 10:05:00,34.97,35.11,34.92,34.99,19600.0,17.5238,17.594,17.4988,17.5339,19600.0
2008-01-08 10:10:00,34.99,35.03,34.98,35.01,21000.0,17.5339,17.5539,17.5289,17.5439,21000.0
2008-01-08 10:15:00,35.0,35.01,34.8,34.93,22900.0,17.5389,17.5439,17.4387,17.5038,22900.0
2008-01-08 10:20:00,34.92,34.92,34.85,34.86,19300.0,17.4988,17.4988,17.4637,17.4687,19300.0
2008-01-08 10:25:00,34.86,34.9,34.53,34.53,19500.0,17.4687,17.4888,17.3034,17.3034,19500.0
2008-01-08 10:30:00,34.55,34.55,34.21,34.32,32300.0,17.3134,17.3134,17.143,17.1981,32300.0
2008-01-08 10:35:00,34.34,34.51,34.26,34.43,24500.0,17.2081,17.2933,17.1681,17.2532,24500.0
2008-01-08 10:40:00,34.43,34.43,34.3,34.32,15100.0,17.2532,17.2532,17.1881,17.1981,15100.0
2008-01-08 10:45:00,34.32,34.42,34.23,34.28,27300.0,17.1981,17.2482,17.153,17.1781,27300.0
2008-01-08 10:50:00,34.29,34.31,34.16,34.21,52000.0,17.1831,17.1931,17.1179,17.143,52000.0
2008-01-08 10:55:00,34.2,34.2,34.0,34.08,40000.0,17.138,17.138,17.0378,17.0779,40000.0
2008-01-08 11:00:00,34.07,34.27,34.07,34.14,14900.0,17.0728,17.1731,17.0728,17.1079,14900.0
2008-01-08 11:05:00,34.14,34.14,33.95,33.96,10800.0,17.1079,17.1079,17.0127,17.0177,10800.0
2008-01-08 11:10:00,33.96,33.96,33.81,33.88,30700.0,17.0177,17.0177,16.9426,16.9776,30700.0
2008-01-08 11:15:00,33.88,34.03,33.79,33.99,36300.0,16.9776,17.0528,16.9325,17.0328,36300.0
2008-01-08 11:20:00,34.0,34.06,33.92,34.06,21200.0,17.0378,17.0678,16.9977,17.0678,21200.0
2008-01-08 11:25:00,34.09,34.14,33.95,34.01,50000.0,17.0829,17.1079,17.0127,17.0428,50000.0
2008-01-08 11:30:00,33.97,34.32,33.95,34.27,52500.0,17.0227,17.1981,17.0127,17.1731,52500.0
2008-01-08 11:35:00,34.26,34.29,34.17,34.28,32500.0,17.1681,17.1831,17.123,17.1781,32500.0
2008-01-08 11:40:00,34.27,34.3,34.22,34.23,15700.0,17.1731,17.1881,17.148,17.153,15700.0
2008-01-08 11:45:00,34.23,34.23,33.87,33.97,51600.0,17.153,17.153,16.9726,17.0227,51600.0
2008-01-08 11:50:00,33.98,34.21,33.95,34.18,13200.0,17.0277,17.143,17.0127,17.128,13200.0
2008-01-08 11:55:00,34.15,34.52,34.15,34.5,13700.0,17.1129,17.2983,17.1129,17.2883,13700.0
2008-01-08 12:00:00,34.52,34.59,34.43,34.54,18800.0,17.2983,17.3334,17.2532,17.3084,18800.0
2008-01-08 12:05:00,34.54,34.56,34.5,34.53,9500.0,17.3084,17.3184,17.2883,17.3034,9500.0
2008-01-08 12:10:00,34.53,34.66,34.52,34.63,5500.0,17.3034,17.3685,17.2983,17.3535,5500.0
2008-01-08 12:15:00,34.63,34.72,34.62,34.7,8200.0,17.3535,17.3986,17.3485,17.3885,8200.0
2008-01-08 12:20:00,34.68,34.69,34.57,34.66,9100.0,17.3785,17.3835,17.3234,17.3685,9100.0
2008-01-08 12:25:00,34.65,34.74,34.64,34.67,10000.0,17.3635,17.4086,17.3585,17.3735,10000.0
2008-01-08 12:30:00,34.66,34.83,34.59,34.82,23600.0,17.3685,17.4537,17.3334,17.4487,23600.0
2008-01-08 12:35:00,34.84,34.86,34.76,34.79,4800.0,17.4587,17.4687,17.4186,17.4336,4800.0
2008-01-08 12:40:00,34.77,34.77,34.63,34.63,9400.0,17.4236,17.4236,17.3535,17.3535,9400.0
2008-01-08 12:45:00,34.61,34.65,34.53,34.62,10700.0,17.3434,17.3635,17.3034,17.3485,10700.0
2008-01-08 12:50:00,34.63,34.68,34.6,34.61,12000.0,17.3535,17.3785,17.3384,17.3434,12000.0
2008-01-08 12:55:00,34.6,34.64,34.56,34.61,8900.0,17.3384,17.3585,17.3184,17.3434,8900.0
2008-01-08 13:00:00,34.6,34.72,34.53,34.72,11500.0,17.3384,17.3986,17.3034,17.3986,11500.0
2008-01-08 13:05:00,34.7,35.11,34.65,34.96,52100.0,17.3885,17.594,17.3635,17.5188,52100.0
2008-01-08 13:10:00,34.97,35.11,34.96,34.99,27900.0,17.5238,17.594,17.5188,17.5339,27900.0
2008-01-08 13:15:00,34.99,35.0,34.98,34.98,13500.0,17.5339,17.5389,17.5289,17.5289,13500.0
2008-01-08 13:20:00,34.98,34.99,34.91,34.92,17600.0,17.5289,17.5339,17.4938,17.4988,17600.0
2008-01-08 13:25:00,34.91,35.0,34.87,35.0,19200.0,17.4938,17.5389,17.4737,17.5389,19200.0
2008-01-08 13:30:00,34.99,34.99,34.75,34.78,17000.0,17.5339,17.5339,17.4136,17.4286,17000.0
2008-01-08 13:35:00,34.73,34.85,34.65,34.65,3500.0,17.4036,17.4637,17.3635,17.3635,3500.0
2008-01-08 13:40:00,34.66,34.79,34.65,34.79,4200.0,17.3685,17.4336,17.3635,17.4336,4200.0
2008-01-08 13:45:00,34.83,34.94,34.83,34.87,6400.0,17.4537,17.5088,17.4537,17.4737,6400.0
2008-01-08 13:50:00,34.85,34.97,34.82,34.89,7000.0,17.4637,17.5238,17.4487,17.4838,7000.0
2008-01-08 13:55:00,34.85,35.01,34.85,35.0,19400.0,17.4637,17.5439,17.4637,17.5389,19400.0
2008-01-08 14:00:00,34.98,35.06,34.92,34.98,70100.0,17.5289,17.5689,17.4988,17.5289,70100.0
2008-01-08 14:05:00,34.99,35.01,34.91,34.96,22900.0,17.5339,17.5439,17.4938,17.5188,22900.0
2008-01-08 14:10:00,34.95,34.97,34.87,34.9,12600.0,17.5138,17.5238,17.4737,17.4888,12600.0
2008-01-08 14:15:00,34.9,34.92,34.88,34.88,8500.0,17.4888,17.4988,17.4787,17.4787,8500.0
2008-01-08 14:20:00,34.89,34.9,34.85,34.89,6300.0,17.4838,17.4888,17.4637,17.4838,6300.0
2008-01-08 14:25:00,34.9,34.9,34.87,34.89,45100.0,17.4888,17.4888,17.4737,17.4838,45100.0
2008-01-08 14:30:00,34.9,34.9,34.84,34.85,9200.0,17.4888,17.4888,17.4587,17.4637,9200.0
2008-01-08 14:35:00,34.85,34.88,34.7,34.7,4800.0,17.4637,17.4787,17.3885,17.3885,4800.0
2008-01-08 14:40:00,34.64,34.66,34.43,34.5,7700.0,17.3585,17.3685,17.2532,17.2883,7700.0
2008-01-08 14:45:00,34.48,34.48,34.26,34.4,11900.0,17.2783,17.2783,17.1681,17.2382,11900.0
2008-01-08 14:50:00,34.47,34.56,34.4,34.44,12500.0,17.2733,17.3184,17.2382,17.2583,12500.0
2008-01-08 14:55:00,34.42,34.59,34.33,34.33,16900.0,17.2482,17.3334,17.2031,17.2031,16900.0
2008-01-08 15:00:00,34.33,34.38,34.24,34.29,12200.0,17.2031,17.2282,17.158,17.1831,12200.0
2008-01-08 15:05:00,34.31,34.44,34.16,34.22,11500.0,17.1931,17.2583,17.1179,17.148,11500.0
2008-01-08 15:10:00,34.23,34.23,34.01,34.16,11800.0,17.153,17.153,17.0428,17.1179,11800.0
2008-01-08 15:15:00,34.17,34.23,34.15,34.23,15000.0,17.123,17.153,17.1129,17.153,15000.0
2008-01-08 15:20:00,34.22,34.25,33.92,33.92,21800.0,17.148,17.163,16.9977,16.9977,21800.0
2008-01-08 15:25:00,33.89,34.07,33.88,34.02,20100.0,16.9826,17.0728,16.9776,17.0478,20100.0
2008-01-08 15:30:00,34.03,34.23,34.01,34.17,14200.0,17.0528,17.153,17.0428,17.123,14200.0
2008-01-08 15:35:00,34.16,34.31,34.08,34.31,29400.0,17.1179,17.1931,17.0779,17.1931,29400.0
2008-01-08 15:40:00,34.32,34.35,33.99,34.03,24400.0,17.1981,17.2132,17.0328,17.0528,24400.0
2008-01-08 15:45:00,34.03,34.06,33.81,33.87,25200.0,17.0528,17.0678,16.9426,16.9726,25200.0
2008-01-08 15:50:00,33.85,33.93,33.58,33.93,41000.0,16.9626,17.0027,16.8273,17.0027,41000.0
2008-01-08 15:55:00,33.9,34.0,33.65,33.78,102200.0,16.9877,17.0378,16.8624,16.9275,102200.0
2008-01-09 09:30:00,33.85,33.85,33.22,33.25,9600.0,16.9626,16.9626,16.6469,16.6619,9600.0
2008-01-09 09:35:00,33.22,33.66,33.11,33.65,4800.0,16.6469,16.8674,16.5918,16.8624,4800.0
2008-01-09 09:40:00,33.71,33.86,33.38,33.42,35400.0,16.8924,16.9676,16.7271,16.7471,35400.0
2008-01-09 09:45:00,33.44,33.72,33.27,33.72,22200.0,16.7571,16.8975,16.672,16.8975,22200.0
2008-01-09 09:50:00,33.65,33.69,33.45,33.5,26400.0,16.8624,16.8824,16.7622,16.7872,26400.0
2008-01-09 09:55:00,33.5,33.55,33.43,33.54,22800.0,16.7872,16.8123,16.7521,16.8073,22800.0
2008-01-09 10:00:00,33.58,33.83,33.5,33.52,10400.0,16.8273,16.9526,16.7872,16.7972,10400.0
2008-01-09 10:05:00,33.53,33.67,33.5,33.6,14800.0,16.8022,16.8724,16.7872,16.8373,14800.0
2008-01-09 10:10:00,33.61,33.7,33.51,33.63,14600.0,16.8423,16.8874,16.7922,16.8524,14600.0
2008-01-09 10:15:00,33.62,33.63,33.55,33.6,15900.0,16.8473,16.8524,16.8123,16.8373,15900.0
2008-01-09 10:20:00,33.6,33.65,33.53,33.59,11900.0,16.8373,16.8624,16.8022,16.8323,11900.0
2008-01-09 10:25:00,33.51,33.61,33.49,33.61,12900.0,16.7922,16.8423,16.7822,16.8423,12900.0
2008-01-09 10:30:00,33.6,33.83,33.58,33.77,10900.0,16.8373,16.9526,16.8273,16.9225,10900.0
2008-01-09 10:35:00,33.77,33.81,33.53,33.7,10300.0,16.9225,16.9426,16.8022,16.8874,10300.0
2008-01-09 10:40:00,33.67,33.78,33.65,33.7,15700.0,16.8724,16.9275,16.8624,16.8874,15700.0
2008-01-09 10:45:00,33.71,33.94,33.65,33.91,10000.0,16.8924,17.0077,16.8624,16.9927,10000.0
2008-01-09 10:50:00,33.87,33.99,33.86,33.97,8100.0,16.9726,17.0328,16.9676,17.0227,8100.0
2008-01-09 10:55:00,33.97,34.01,33.87,34.0,10200.0,17.0227,17.0428,16.9726,17.0378,10200.0
2008-01-09 11:00:00,33.99,34.08,33.9,33.98,26800.0,17.0328,17.0779,16.9877,17.0277,26800.0
2008-01-09 11:05:00,33.98,34.05,33.92,33.99,41300.0,17.0277,17.0628,16.9977,17.0328,41300.0
2008-01-09 11:10:00,33.98,34.06,33.94,34.0,8200.0,17.0277,17.0678,17.0077,17.0378,8200.0
2008-01-09 11:15:00,33.98,34.0,33.93,33.94,3200.0,17.0277,17.0378,17.0027,17.0077,3200.0
2008-01-09 11:20:00,33.91,34.01,33.89,33.98,5200.0,16.9927,17.0428,16.9826,17.0277,5200.0
2008-01-09 11:25:00,34.0,34.0,33.8,33.81,3600.0,17.0378,17.0378,16.9375,16.9426,3600.0
2008-01-09 11:30:00,33.77,33.77,33.56,33.56,4400.0,16.9225,16.9225,16.8173,16.8173,4400.0
2008-01-09 11:35:00,33.57,33.58,33.5,33.53,5600.0,16.8223,16.8273,16.7872,16.8022,5600.0
2008-01-09 11:40:00,33.53,33.61,33.53,33.61,5900.0,16.8022,16.8423,16.8022,16.8423,5900.0
2008-01-09 11:45:00,33.6,33.61,33.53,33.53,10600.0,16.8373,16.8423,16.8022,16.8022,10600.0
2008-01-09 11:50:00,33.57,33.58,33.54,33.55,21100.0,16.8223,16.8273,16.8073,16.8123,21100.0
2008-01-09 11:55:00,33.55,33.59,33.44,33.57,8800.0,16.8123,16.8323,16.7571,16.8223,8800.0
2008-01-09 12:00:00,33.55,33.6,33.5,33.56,16400.0,16.8123,16.8373,16.7872,16.8173,16400.0
2008-01-09 12:05:00,33.56,33.62,33.56,33.59,6500.0,16.8173,16.8473,16.8173,16.8323,6500.0
2008-01-09 12:10:00,33.58,33.62,33.56,33.57,3300.0,16.8273,16.8473,16.8173,16.8223,3300.0
2008-01-09 12:15:00,33.56,33.68,33.53,33.57,17400.0,16.8173,16.8774,16.8022,16.8223,17400.0
2008-01-09 12:20:00,33.57,33.59,33.47,33.55,19500.0,16.8223,16.8323,16.7722,16.8123,19500.0
2008-01-09 12:25:00,33.57,33.65,33.56,33.64,24300.0,16.8223,16.8624,16.8173,16.8574,24300.0
2008-01-09 12:30:00,33.62,33.64,33.57,33.63,3600.0,16.8473,16.8574,16.8223,16.8524,3600.0
2008-01-09 12:35:00,33.6,33.62,33.54,33.61,29000.0,16.8373,16.8473,16.8073,16.8423,29000.0
2008-01-09 12:40:00,33.61,33.68,33.6,33.6,4700.0,16.8423,16.8774,16.8373,16.8373,4700.0
2008-01-09 12:45:00,33.58,33.69,33.58,33.66,4500.0,16.8273,16.8824,16.8273,16.8674,4500.0
2008-01-09 12:50:00,33.67,33.86,33.67,33.82,3900.0,16.8724,16.9676,16.8724,16.9476,3900.0
2008-01-09 12:55:00,33.84,33.84,33.63,33.81,4900.0,16.9576,16.9576,16.8524,16.9426,4900.0
2008-01-09 13:00:00,33.76,33.81,33.72,33.76,3500.0,16.9175,16.9426,16.8975,16.9175,3500.0
2008-01-09 13:05:00,33.8,33.84,33.74,33.74,3300.0,16.9375,16.9576,16.9075,16.9075,3300.0
2008-01-09 13:10:00,33.75,33.76,33.63,33.65,6700.0,16.9125,16.9175,16.8524,16.8624,6700.0
2008-01-09 13:15:00,33.65,33.7,33.6,33.65,7700.0,16.8624,16.8874,16.8373,16.8624,7700.0
2008-01-09 13:20:00,33.65,33.75,33.63,33.75,6300.0,16.8624,16.9125,16.8524,16.9125,6300.0
2008-01-09 13:25:00,33.66,33.76,33.66,33.67,2200.0,16.8674,16.9175,16.8674,16.8724,2200.0
2008-01-09 13:30:00,33.67,33.73,33.61,33.64,41800.0,16.8724,16.9025,16.8423,16.8574,41800.0
2008-01-09 13:35:00,33.65,33.65,33.6,33.64,13500.0,16.8624,16.8624,16.8373,16.8574,13500.0
2008-01-09 13:40:00,33.63,33.65,33.58,33.61,23600.0,16.8524,16.8624,16.8273,16.8423,23600.0
2008-01-09 13:45:00,33.62,33.67,33.49,33.55,15800.0,16.8473,16.8724,16.7822,16.8123,15800.0
2008-01-09 13:50:00,33.53,33.6,33.49,33.55,16000.0,16.8022,16.8373,16.7822,16.8123,16000.0
2008-01-09 13:55:00,33.55,33.6,33.49,33.5,9100.0,16.8123,16.8373,16.7822,16.7872,9100.0
2008-01-09 14:00:00,33.5,33.59,33.48,33.53,14500.0,16.7872,16.8323,16.7772,16.8022,14500.0
2008-01-09 14:05:00,33.54,33.55,33.39,33.43,10200.0,16.8073,16.8123,16.7321,16.7521,10200.0
2008-01-09 14:10:00,33.42,33.47,33.32,33.34,11600.0,16.7471,16.7722,16.697,16.707,11600.0
2008-01-09 14:15:00,33.32,33.33,33.2,33.27,15500.0,16.697,16.702,16.6369,16.672,15500.0
2008-01-09 14:20:00,33.25,33.6,33.25,33.53,16800.0,16.6619,16.8373,16.6619,16.8022,16800.0
2008-01-09 14:25:00,33.51,33.63,33.47,33.63,9100.0,16.7922,16.8524,16.7722,16.8524,9100.0
2008-01-09 14:30:00,33.63,33.9,33.62,33.85,8200.0,16.8524,16.9877,16.8473,16.9626,8200.0
2008-01-09 14:35:00,33.85,33.95,33.79,33.9,7100.0,16.9626,17.0127,16.9325,16.9877,7100.0
2008-01-09 14:40:00,33.91,34.0,33.83,33.94,5600.0,16.9927,17.0378,16.9526,17.0077,5600.0
2008-01-09 14:45:00,33.94,34.26,33.94,34.18,20100.0,17.0077,17.1681,17.0077,17.128,20100.0
2008-01-09 14:50:00,34.24,34.3,34.0,34.01,27200.0,17.158,17.1881,17.0378,17.0428,27200.0
2008-01-09 14:55:00,33.91,34.05,33.91,34.0,24300.0,16.9927,17.0628,16.9927,17.0378,24300.0
2008-01-09 15:00:00,34.0,34.19,33.93,34.17,36000.0,17.0378,17.133,17.0027,17.123,36000.0
2008-01-09 15:05:00,34.17,34.4,34.17,34.32,20500.0,17.123,17.2382,17.123,17.1981,20500.0
2008-01-09 15:10:00,34.34,34.34,34.0,34.14,24800.0,17.2081,17.2081,17.0378,17.1079,24800.0
2008-01-09 15:15:00,34.14,34.4,34.13,34.33,17500.0,17.1079,17.2382,17.1029,17.2031,17500.0
2008-01-09 15:20:00,34.33,34.33,34.03,34.27,27500.0,17.2031,17.2031,17.0528,17.1731,27500.0
2008-01-09 15:25:00,34.27,34.48,34.2,34.41,33700.0,17.1731,17.2783,17.138,17.2432,33700.0
2008-01-09 15:30:00,34.39,34.6,34.18,34.51,42500.0,17.2332,17.3384,17.128,17.2933,42500.0
2008-01-09 15:35:00,34.55,34.7,34.41,34.6,25400.0,17.3134,17.3885,17.2432,17.3384,25400.0
2008-01-09 15:40:00,34.6,34.94,34.6,34.74,26700.0,17.3384,17.5088,17.3384,17.4086,26700.0
2008-01-09 15:45:00,34.75,34.78,34.54,34.61,22500.0,17.4136,17.4286,17.3084,17.3434,22500.0
2008-01-09 15:50:00,34.64,34.83,34.58,34.8,14900.0,17.3585,17.4537,17.3284,17.4387,14900.0
2008-01-09 15:55:00,34.83,35.08,34.8,34.99,71300.0,17.4537,17.579,17.4387,17.5339,71300.0
2008-01-10 09:30:00,34.5,34.5,34.1,34.15,7000.0,17.2883,17.2883,17.0879,17.1129,7000.0
2008-01-10 09:35:00,34.21,34.21,33.91,33.92,15500.0,17.143,17.143,16.9927,16.9977,15500.0
2008-01-10 09:40:00,33.97,34.3,33.65,33.94,7800.0,17.0227,17.1881,16.8624,17.0077,7800.0
2008-01-10 09:45:00,33.91,34.09,33.86,34.05,71500.0,16.9927,17.0829,16.9676,17.0628,71500.0
2008-01-10 09:50:00,34.05,34.11,33.93,34.02,29700.0,17.0628,17.0929,17.0027,17.0478,29700.0
2008-01-10 09:55:00,34.02,34.36,34.0,34.31,19000.0,17.0478,17.2182,17.0378,17.1931,19000.0
2008-01-10 10:00:00,34.34,34.6,34.31,34.56,16100.0,17.2081,17.3384,17.1931,17.3184,16100.0
2008-01-10 10:05:00,34.58,34.65,34.52,34.53,21800.0,17.3284,17.3635,17.2983,17.3034,21800.0
2008-01-10 10:10:00,34.54,34.55,34.22,34.26,11200.0,17.3084,17.3134,17.148,17.1681,11200.0
2008-01-10 10:15:00,34.24,34.36,34.15,34.18,19100.0,17.158,17.2182,17.1129,17.128,19100.0
2008-01-10 10:20:00,34.2,34.23,34.0,34.1,25400.0,17.138,17.153,17.0378,17.0879,25400.0
2008-01-10 10:25:00,34.06,34.09,33.83,33.87,6500.0,17.0678,17.0829,16.9526,16.9726,6500.0
2008-01-10 10:30:00,33.92,34.12,33.9,34.1,16700.0,16.9977,17.0979,16.9877,17.0879,16700.0
2008-01-10 10:35:00,34.12,34.12,33.95,34.03,13300.0,17.0979,17.0979,17.0127,17.0528,13300.0
2008-01-10 10:40:00,34.04,34.08,33.89,34.01,14600.0,17.0578,17.0779,16.9826,17.0428,14600.0
2008-01-10 10:45:00,34.0,34.02,33.89,33.92,12500.0,17.0378,17.0478,16.9826,16.9977,12500.0
2008-01-10 10:50:00,33.93,33.99,33.91,33.94,10700.0,17.0027,17.0328,16.9927,17.0077,10700.0
2008-01-10 10:55:00,33.95,34.06,33.91,34.06,7800.0,17.0127,17.0678,16.9927,17.0678,7800.0
2008-01-10 11:00:00,34.0,34.0,33.78,33.88,11900.0,17.0378,17.0378,16.9275,16.9776,11900.0
2008-01-10 11:05:00,33.86,33.94,33.84,33.86,4100.0,16.9676,17.0077,16.9576,16.9676,4100.0
2008-01-10 11:10:00,33.87,33.91,33.83,33.91,14300.0,16.9726,16.9927,16.9526,16.9927,14300.0
2008-01-10 11:15:00,33.93,33.96,33.89,33.94,8100.0,17.0027,17.0177,16.9826,17.0077,8100.0
2008-01-10 11:20:00,33.96,34.03,33.91,33.99,12600.0,17.0177,17.0528,16.9927,17.0328,12600.0
2008-01-10 11:25:00,34.0,34.13,33.99,34.1,8300.0,17.0378,17.1029,17.0328,17.0879,8300.0
2008-01-10 11:30:00,34.11,34.11,33.99,33.99,7100.0,17.0929,17.0929,17.0328,17.0328,7100.0
2008-01-10 11:35:00,34.0,34.03,33.92,33.92,2200.0,17.0378,17.0528,16.9977,16.9977,2200.0
2008-01-10 11:40:00,33.92,33.94,33.87,33.94,1300.0,16.9977,17.0077,16.9726,17.0077,1300.0
2008-01-10 11:45:00,33.95,34.02,33.93,34.0,5600.0,17.0127,17.0478,17.0027,17.0378,5600.0
2008-01-10 11:50:00,33.99,34.13,33.99,34.08,15100.0,17.0328,17.1029,17.0328,17.0779,15100.0
2008-01-10 11:55:00,34.09,34.12,33.95,33.99,8700.0,17.0829,17.0979,17.0127,17.0328,8700.0
2008-01-10 12:00:00,33.99,34.04,33.96,34.0,8700.0,17.0328,17.0578,17.0177,17.0378,8700.0
2008-01-10 12:05:00,34.01,34.02,33.93,34.02,5000.0,17.0428,17.0478,17.0027,17.0478,5000.0
2008-01-10 12:10:00,34.04,34.26,33.98,34.26,107800.0,17.0578,17.1681,17.0277,17.1681,107800.0
2008-01-10 12:15:00,34.27,35.0,34.21,34.79,23500.0,17.1731,17.5389,17.143,17.4336,23500.0
2008-01-10 12:20:00,34.87,35.04,34.61,34.96,28600.0,17.4737,17.5589,17.3434,17.5188,28600.0
2008-01-10 12:25:00,34.91,34.95,34.69,34.79,9700.0,17.4938,17.5138,17.3835,17.4336,9700.0
2008-01-10 12:30:00,34.76,34.77,34.3,34.3,6100.0,17.4186,17.4236,17.1881,17.1881,6100.0
2008-01-10 12:35:00,34.29,34.63,34.29,34.5,16300.0,17.1831,17.3535,17.1831,17.2883,16300.0
2008-01-10 12:40:00,34.44,34.51,34.33,34.4,43600.0,17.2583,17.2933,17.2031,17.2382,43600.0
2008-01-10 12:45:00,34.44,34.59,34.35,34.51,10300.0,17.2583,17.3334,17.2132,17.2933,10300.0
2008-01-10 12:50:00,34.49,34.82,34.47,34.69,12800.0,17.2833,17.4487,17.2733,17.3835,12800.0
2008-01-10 12:55:00,34.69,34.96,34.67,34.93,12200.0,17.3835,17.5188,17.3735,17.5038,12200.0
2008-01-10 13:00:00,34.94,35.01,34.76,34.97,17100.0,17.5088,17.5439,17.4186,17.5238,17100.0
2008-01-10 13:05:00,34.96,35.03,34.81,34.84,16600.0,17.5188,17.5539,17.4437,17.4587,16600.0
2008-01-10 13:10:00,34.83,34.87,34.6,34.72,13900.0,17.4537,17.4737,17.3384,17.3986,13900.0
2008-01-10 13:15:00,34.72,34.81,34.58,34.66,39500.0,17.3986,17.4437,17.3284,17.3685,39500.0
2008-01-10 13:20:00,34.67,34.72,34.63,34.72,22700.0,17.3735,17.3986,17.3535,17.3986,22700.0
2008-01-10 13:25:00,34.7,34.8,34.69,34.71,10800.0,17.3885,17.4387,17.3835,17.3936,10800.0
2008-01-10 13:30:00,34.73,34.81,34.65,34.69,13600.0,17.4036,17.4437,17.3635,17.3835,13600.0
2008-01-10 13:35:00,34.68,34.7,34.6,34.68,26200.0,17.3785,17.3885,17.3384,17.3785,26200.0
2008-01-10 13:40:00,34.68,34.77,34.6,34.76,25600.0,17.3785,17.4236,17.3384,17.4186,25600.0
2008-01-10 13:45:00,34.76,34.8,34.6,34.72,11200.0,17.4186,17.4387,17.3384,17.3986,11200.0
2008-01-10 13:50:00,34.72,34.73,34.59,34.63,27900.0,17.3986,17.4036,17.3334,17.3535,27900.0
2008-01-10 13:55:00,34.63,34.7,34.6,34.68,10300.0,17.3535,17.3885,17.3384,17.3785,10300.0
2008-01-10 14:00:00,34.68,34.7,34.6,34.64,14700.0,17.3785,17.3885,17.3384,17.3585,14700.0
2008-01-10 14:05:00,34.6,34.66,34.56,34.6,17100.0,17.3384,17.3685,17.3184,17.3384,17100.0
2008-01-10 14:10:00,34.62,34.63,34.55,34.56,14400.0,17.3485,17.3535,17.3134,17.3184,14400.0
2008-01-10 14:15:00,34.56,34.96,34.47,34.96,16500.0,17.3184,17.5188,17.2733,17.5188,16500.0
2008-01-10 14:20:00,34.96,35.16,34.93,35.12,9800.0,17.5188,17.6191,17.5038,17.599,9800.0
2008-01-10 14:25:00,35.11,35.12,34.74,34.74,12800.0,17.594,17.599,17.4086,17.4086,12800.0
2008-01-10 14:30:00,34.76,34.95,34.76,34.86,13100.0,17.4186,17.5138,17.4186,17.4687,13100.0
2008-01-10 14:35:00,34.81,35.01,34.78,35.01,18600.0,17.4437,17.5439,17.4286,17.5439,18600.0
2008-01-10 14:40:00,34.97,35.14,34.97,35.11,13000.0,17.5238,17.609,17.5238,17.594,13000.0
2008-01-10 14:45:00,35.12,35.22,35.03,35.15,12500.0,17.599,17.6491,17.5539,17.614,12500.0
2008-01-10 14:50:00,35.14,35.28,35.13,35.13,14000.0,17.609,17.6792,17.604,17.604,14000.0
2008-01-10 14:55:00,35.16,35.35,35.15,35.35,8900.0,17.6191,17.7143,17.614,17.7143,8900.0
2008-01-10 15:00:00,35.34,35.34,35.15,35.17,10400.0,17.7093,17.7093,17.614,17.6241,10400.0
2008-01-10 15:05:00,35.16,35.34,35.14,35.31,30700.0,17.6191,17.7093,17.609,17.6942,30700.0
2008-01-10 15:10:00,35.31,35.43,35.3,35.42,36400.0,17.6942,17.7544,17.6892,17.7493,36400.0
2008-01-10 15:15:00,35.42,35.43,35.2,35.27,74500.0,17.7493,17.7544,17.6391,17.6742,74500.0
2008-01-10 15:20:00,35.27,35.4,35.27,35.4,15400.0,17.6742,17.7393,17.6742,17.7393,15400.0
2008-01-10 15:25:00,35.4,35.48,35.36,35.48,12400.0,17.7393,17.7794,17.7193,17.7794,12400.0
2008-01-10 15:30:00,35.47,35.51,35.39,35.4,42500.0,17.7744,17.7944,17.7343,17.7393,42500.0
2008-01-10 15:35:00,35.39,35.4,35.3,35.3,31200.0,17.7343,17.7393,17.6892,17.6892,31200.0
2008-01-10 15:40:00,35.28,35.32,35.09,35.11,26400.0,17.6792,17.6992,17.584,17.594,26400.0
2008-01-10 15:45:00,35.12,35.16,34.97,35.0,17000.0,17.599,17.6191,17.5238,17.5389,17000.0
2008-01-10 15:50:00,35.0,35.3,34.98,35.28,122900.0,17.5389,17.6892,17.5289,17.6792,122900.0
2008-01-10 15:55:00,35.28,35.29,34.86,34.9,59900.0,17.6792,17.6842,17.4687,17.4888,59900.0
2008-01-11 09:30:00,34.67,34.9,34.17,34.22,5500.0,17.3735,17.4888,17.123,17.148,5500.0
2008-01-11 09:35:00,34.18,34.18,33.84,33.84,6500.0,17.128,17.128,16.9576,16.9576,6500.0
2008-01-11 09:40:00,33.87,34.01,33.81,33.88,13300.0,16.9726,17.0428,16.9426,16.9776,13300.0
2008-01-11 09:45:00,33.85,34.16,33.85,34.09,9900.0,16.9626,17.1179,16.9626,17.0829,9900.0
2008-01-11 09:50:00,34.09,34.16,33.91,34.05,6500.0,17.0829,17.1179,16.9927,17.0628,6500.0
2008-01-11 09:55:00,33.99,33.99,33.78,33.91,4700.0,17.0328,17.0328,16.9275,16.9927,4700.0
2008-01-11 10:00:00,33.99,33.99,33.91,33.92,7200.0,17.0328,17.0328,16.9927,16.9977,7200.0
2008-01-11 10:05:00,33.94,34.01,33.73,33.93,7000.0,17.0077,17.0428,16.9025,17.0027,7000.0
2008-01-11 10:10:00,33.91,34.04,33.83,34.04,3300.0,16.9927,17.0578,16.9526,17.0578,3300.0
2008-01-11 10:15:00,34.01,34.13,33.86,33.94,6800.0,17.0428,17.1029,16.9676,17.0077,6800.0
2008-01-11 10:20:00,33.95,34.27,33.89,34.27,7500.0,17.0127,17.1731,16.9826,17.1731,7500.0
2008-01-11 10:25:00,34.36,34.39,34.12,34.21,19000.0,17.2182,17.2332,17.0979,17.143,19000.0
2008-01-11 10:30:00,34.18,34.38,34.16,34.36,19200.0,17.128,17.2282,17.1179,17.2182,19200.0
2008-01-11 10:35:00,34.36,34.69,34.3,34.62,14900.0,17.2182,17.3835,17.1881,17.3485,14900.0
2008-01-11 10:40:00,34.62,34.67,34.54,34.63,6000.0,17.3485,17.3735,17.3084,17.3535,6000.0
2008-01-11 10:45:00,34.67,34.95,34.66,34.95,4000.0,17.3735,17.5138,17.3685,17.5138,4000.0
2008-01-11 10:50:00,34.91,35.24,34.89,35.21,26700.0,17.4938,17.6591,17.4838,17.6441,26700.0
2008-01-11 10:55:00,35.2,35.2,34.79,34.8,4900.0,17.6391,17.6391,17.4336,17.4387,4900.0
2008-01-11 11:00:00,34.8,34.8,34.43,34.46,12000.0,17.4387,17.4387,17.2532,17.2683,12000.0
2008-01-11 11:05:00,34.46,34.47,34.41,34.47,11000.0,17.2683,17.2733,17.2432,17.2733,11000.0
2008-01-11 11:10:00,34.45,34.67,34.45,34.67,7200.0,17.2633,17.3735,17.2633,17.3735,7200.0
2008-01-11 11:15:00,34.68,35.1,34.63,34.94,16500.0,17.3785,17.589,17.3535,17.5088,16500.0
2008-01-11 11:20:00,34.94,35.18,34.9,34.9,9500.0,17.5088,17.6291,17.4888,17.4888,9500.0
2008-01-11 11:25:00,34.92,35.0,34.92,34.94,3600.0,17.4988,17.5389,17.4988,17.5088,3600.0
2008-01-11 11:30:00,34.98,35.29,34.95,35.29,11700.0,17.5289,17.6842,17.5138,17.6842,11700.0
2008-01-11 11:35:00,35.3,35.41,35.23,35.23,4100.0,17.6892,17.7443,17.6541,17.6541,4100.0
2008-01-11 11:40:00,35.28,35.28,35.0,35.04,7000.0,17.6792,17.6792,17.5389,17.5589,7000.0
2008-01-11 11:45:00,35.0,35.13,35.0,35.1,6200.0,17.5389,17.604,17.5389,17.589,6200.0
2008-01-11 11:50:00,35.15,35.21,35.09,35.11,12700.0,17.614,17.6441,17.584,17.594,12700.0
2008-01-11 11:55:00,35.1,35.1,35.08,35.08,3600.0,17.589,17.589,17.579,17.579,3600.0
2008-01-11 12:00:00,35.05,35.05,34.95,34.95,4100.0,17.5639,17.5639,17.5138,17.5138,4100.0
2008-01-11 12:05:00,34.96,34.96,34.88,34.9,5500.0,17.5188,17.5188,17.4787,17.4888,5500.0
2008-01-11 12:10:00,34.9,34.94,34.85,34.93,3400.0,17.4888,17.5088,17.4637,17.5038,3400.0
2008-01-11 12:15:00,34.93,34.97,34.79,34.8,4600.0,17.5038,17.5238,17.4336,17.4387,4600.0
2008-01-11 12:20:00,34.79,34.79,34.6,34.6,2200.0,17.4336,17.4336,17.3384,17.3384,2200.0
2008-01-11 12:25:00,34.61,34.67,34.56,34.67,5200.0,17.3434,17.3735,17.3184,17.3735,5200.0
2008-01-11 12:30:00,34.68,34.68,34.53,34.53,3500.0,17.3785,17.3785,17.3034,17.3034,3500.0
2008-01-11 12:35:00,34.53,34.56,34.52,34.53,3300.0,17.3034,17.3184,17.2983,17.3034,3300.0
2008-01-11 12:40:00,34.52,34.55,34.5,34.53,6200.0,17.2983,17.3134,17.2883,17.3034,6200.0
2008-01-11 12:45:00,34.5,34.66,34.5,34.65,8500.0,17.2883,17.3685,17.2883,17.3635,8500.0
2008-01-11 12:50:00,34.65,34.78,34.61,34.76,4600.0,17.3635,17.4286,17.3434,17.4186,4600.0
2008-01-11 12:55:00,34.79,34.92,34.73,34.92,4800.0,17.4336,17.4988,17.4036,17.4988,4800.0
2008-01-11 13:00:00,34.95,34.95,34.65,34.65,8500.0,17.5138,17.5138,17.3635,17.3635,8500.0
2008-01-11 13:05:00,34.68,34.69,34.51,34.55,5700.0,17.3785,17.3835,17.2933,17.3134,5700.0
2008-01-11 13:10:00,34.52,34.55,34.5,34.51,7300.0,17.2983,17.3134,17.2883,17.2933,7300.0
2008-01-11 13:15:00,34.53,34.56,34.5,34.56,12400.0,17.3034,17.3184,17.2883,17.3184,12400.0
2008-01-11 13:20:00,34.59,34.59,34.5,34.54,5000.0,17.3334,17.3334,17.2883,17.3084,5000.0
2008-01-11 13:25:00,34.54,34.64,34.5,34.61,7900.0,17.3084,17.3585,17.2883,17.3434,7900.0
2008-01-11 13:30:00,34.57,34.69,34.52,34.61,8500.0,17.3234,17.3835,17.2983,17.3434,8500.0
2008-01-11 13:35:00,34.6,34.64,34.5,34.64,10000.0,17.3384,17.3585,17.2883,17.3585,10000.0
2008-01-11 13:40:00,34.64,34.68,34.56,34.65,4800.0,17.3585,17.3785,17.3184,17.3635,4800.0
2008-01-11 13:45:00,34.62,34.63,34.5,34.5,7400.0,17.3485,17.3535,17.2883,17.2883,7400.0
2008-01-11 13:50:00,34.55,34.83,34.51,34.81,15500.0,17.3134,17.4537,17.2933,17.4437,15500.0
2008-01-11 13:55:00,34.81,34.85,34.67,34.69,8500.0,17.4437,17.4637,17.3735,17.3835,8500.0
2008-01-11 14:00:00,34.72,34.74,34.62,34.74,6400.0,17.3986,17.4086,17.3485,17.4086,6400.0
2008-01-11 14:05:00,34.74,34.78,34.72,34.78,1300.0,17.4086,17.4286,17.3986,17.4286,1300.0
2008-01-11 14:10:00,34.76,34.79,34.65,34.78,4500.0,17.4186,17.4336,17.3635,17.4286,4500.0
2008-01-11 14:15:00,34.74,35.05,34.72,35.02,6400.0,17.4086,17.5639,17.3986,17.5489,6400.0
2008-01-11 14:20:00,34.96,35.0,34.85,34.85,1600.0,17.5188,17.5389,17.4637,17.4637,1600.0
2008-01-11 14:25:00,34.85,35.12,34.85,34.93,15900.0,17.4637,17.599,17.4637,17.5038,15900.0
2008-01-11 14:30:00,34.92,34.95,34.73,34.81,9800.0,17.4988,17.5138,17.4036,17.4437,9800.0
2008-01-11 14:35:00,34.89,34.95,34.81,34.95,5200.0,17.4838,17.5138,17.4437,17.5138,5200.0
2008-01-11 14:40:00,34.97,35.03,34.91,34.95,3700.0,17.5238,17.5539,17.4938,17.5138,3700.0
2008-01-11 14:45:00,34.96,35.1,34.75,34.75,9800.0,17.5188,17.589,17.4136,17.4136,9800.0
2008-01-11 14:50:00,34.8,34.88,34.74,34.82,6000.0,17.4387,17.4787,17.4086,17.4487,6000.0
2008-01-11 14:55:00,34.84,35.0,34.71,35.0,19500.0,17.4587,17.5389,17.3936,17.5389,19500.0
2008-01-11 15:00:00,35.0,35.08,34.83,35.01,26800.0,17.5389,17.579,17.4537,17.5439,26800.0
2008-01-11 15:05:00,35.03,35.03,34.75,34.83,16100.0,17.5539,17.5539,17.4136,17.4537,16100.0
2008-01-11 15:10:00,34.84,34.84,34.52,34.58,16000.0,17.4587,17.4587,17.2983,17.3284,16000.0
2008-01-11 15:15:00,34.6,34.76,34.6,34.7,18200.0,17.3384,17.4186,17.3384,17.3885,18200.0
2008-01-11 15:20:00,34.7,34.81,34.65,34.78,67800.0,17.3885,17.4437,17.3635,17.4286,67800.0
2008-01-11 15:25:00,34.75,34.92,34.72,34.83,7000.0,17.4136,17.4988,17.3986,17.4537,7000.0
2008-01-11 15:30:00,34.82,34.88,34.75,34.8,7900.0,17.4487,17.4787,17.4136,17.4387,7900.0
2008-01-11 15:35:00,34.77,34.93,34.7,34.91,7000.0,17.4236,17.5038,17.3885,17.4938,7000.0
2008-01-11 15:40:00,34.92,34.92,34.67,34.76,9400.0,17.4988,17.4988,17.3735,17.4186,9400.0
2008-01-11 15:45:00,34.76,34.79,34.69,34.77,8200.0,17.4186,17.4336,17.3835,17.4236,8200.0
2008-01-11 15:50:00,34.81,34.91,34.75,34.76,8800.0,17.4437,17.4938,17.4136,17.4186,8800.0
2008-01-11 15:55:00,34.77,34.88,34.66,34.72,18400.0,17.4236,17.4787,17.3685,17.3986,18400.0
2008-01-14 09:30:00,34.97,35.56,34.97,35.49,9100.0,17.5238,17.8195,17.5238,17.7844,9100.0
2008-01-14 09:35:00,35.19,35.34,34.98,34.98,12900.0,17.6341,17.7093,17.5289,17.5289,12900.0
2008-01-14 09:40:00,34.96,35.03,34.94,34.97,18800.0,17.5188,17.5539,17.5088,17.5238,18800.0
2008-01-14 09:45:00,34.96,34.99,34.63,34.71,6500.0,17.5188,17.5339,17.3535,17.3936,6500.0
2008-01-14 09:50:00,34.7,34.75,34.68,34.68,7300.0,17.3885,17.4136,17.3785,17.3785,7300.0
2008-01-14 09:55:00,34.65,34.79,34.56,34.79,4900.0,17.3635,17.4336,17.3184,17.4336,4900.0
2008-01-14 10:00:00,34.84,34.89,34.65,34.89,8200.0,17.4587,17.4838,17.3635,17.4838,8200.0
2008-01-14 10:05:00,34.82,34.84,34.3,34.43,6500.0,17.4487,17.4587,17.1881,17.2532,6500.0
2008-01-14 10:10:00,34.42,34.73,34.42,34.66,7600.0,17.2482,17.4036,17.2482,17.3685,7600.0
2008-01-14 10:15:00,34.69,34.85,34.6,34.73,7600.0,17.3835,17.4637,17.3384,17.4036,7600.0
2008-01-14 10:20:00,34.71,34.73,34.48,34.52,9000.0,17.3936,17.4036,17.2783,17.2983,9000.0
2008-01-14 10:25:00,34.53,34.77,34.47,34.59,23900.0,17.3034,17.4236,17.2733,17.3334,23900.0
2008-01-14 10:30:00,34.6,34.88,34.56,34.86,4500.0,17.3384,17.4787,17.3184,17.4687,4500.0
2008-01-14 10:35:00,34.85,34.88,34.79,34.87,7600.0,17.4637,17.4787,17.4336,17.4737,7600.0
2008-01-14 10:40:00,34.86,34.87,34.8,34.84,6600.0,17.4687,17.4737,17.4387,17.4587,6600.0
2008-01-14 10:45:00,34.83,34.86,34.8,34.83,2600.0,17.4537,17.4687,17.4387,17.4537,2600.0
2008-01-14 10:50:00,34.79,34.87,34.77,34.79,5400.0,17.4336,17.4737,17.4236,17.4336,5400.0
2008-01-14 10:55:00,34.79,34.89,34.72,34.8,3200.0,17.4336,17.4838,17.3986,17.4387,3200.0
2008-01-14 11:00:00,34.82,35.12,34.82,35.11,7500.0,17.4487,17.599,17.4487,17.594,7500.0
2008-01-14 11:05:00,35.1,35.1,34.92,34.97,5700.0,17.589,17.589,17.4988,17.5238,5700.0
2008-01-14 11:10:00,35.0,35.01,34.92,34.96,2200.0,17.5389,17.5439,17.4988,17.5188,2200.0
2008-01-14 11:15:00,35.0,35.07,34.99,34.99,2200.0,17.5389,17.574,17.5339,17.5339,2200.0
2008-01-14 11:20:00,34.97,34.97,34.87,34.87,900.0,17.5238,17.5238,17.4737,17.4737,900.0
2008-01-14 11:25:00,34.89,34.9,34.83,34.9,1800.0,17.4838,17.4888,17.4537,17.4888,1800.0
2008-01-14 11:30:00,34.92,34.97,34.85,34.97,5500.0,17.4988,17.5238,17.4637,17.5238,5500.0
2008-01-14 11:35:00,34.96,34.98,34.87,34.91,3500.0,17.5188,17.5289,17.4737,17.4938,3500.0
2008-01-14 11:40:00,34.91,34.93,34.87,34.87,1100.0,17.4938,17.5038,17.4737,17.4737,1100.0
2008-01-14 11:45:00,34.9,34.91,34.82,34.91,5500.0,17.4888,17.4938,17.4487,17.4938,5500.0
2008-01-14 11:50:00,34.9,34.9,34.83,34.84,2300.0,17.4888,17.4888,17.4537,17.4587,2300.0
2008-01-14 11:55:00,34.89,34.89,34.84,34.84,1800.0,17.4838,17.4838,17.4587,17.4587,1800.0
2008-01-14 12:00:00,34.88,34.95,34.84,34.95,10100.0,17.4787,17.5138,17.4587,17.5138,10100.0
2008-01-14 12:05:00,34.96,34.96,34.87,34.95,21300.0,17.5188,17.5188,17.4737,17.5138,21300.0
2008-01-14 12:10:00,34.95,34.96,34.89,34.92,8600.0,17.5138,17.5188,17.4838,17.4988,8600.0
2008-01-14 12:15:00,34.89,34.94,34.86,34.86,6900.0,17.4838,17.5088,17.4687,17.4687,6900.0
2008-01-14 12:20:00,34.9,34.91,34.76,34.82,6300.0,17.4888,17.4938,17.4186,17.4487,6300.0
2008-01-14 12:25:00,34.78,34.94,34.63,34.83,23300.0,17.4286,17.5088,17.3535,17.4537,23300.0
2008-01-14 12:30:00,34.86,35.01,34.76,34.98,23200.0,17.4687,17.5439,17.4186,17.5289,23200.0
2008-01-14 12:35:00,34.98,35.0,34.88,34.98,5000.0,17.5289,17.5389,17.4787,17.5289,5000.0
2008-01-14 12:40:00,34.97,34.99,34.84,34.97,5800.0,17.5238,17.5339,17.4587,17.5238,5800.0
2008-01-14 12:45:00,34.95,35.02,34.93,34.95,1900.0,17.5138,17.5489,17.5038,17.5138,1900.0
2008-01-14 12:50:00,34.95,35.02,34.93,35.01,3300.0,17.5138,17.5489,17.5038,17.5439,3300.0
2008-01-14 12:55:00,35.01,35.03,34.94,34.96,24700.0,17.5439,17.5539,17.5088,17.5188,24700.0
2008-01-14 13:00:00,34.96,35.0,34.8,35.0,34100.0,17.5188,17.5389,17.4387,17.5389,34100.0
2008-01-14 13:05:00,35.0,35.03,35.0,35.03,4300.0,17.5389,17.5539,17.5389,17.5539,4300.0
2008-01-14 13:10:00,35.05,35.07,35.0,35.05,5900.0,17.5639,17.574,17.5389,17.5639,5900.0
2008-01-14 13:15:00,35.06,35.11,35.0,35.08,5100.0,17.5689,17.594,17.5389,17.579,5100.0
2008-01-14 13:20:00,35.09,35.09,35.02,35.02,3200.0,17.584,17.584,17.5489,17.5489,3200.0
2008-01-14 13:25:00,35.03,35.1,35.0,35.0,6800.0,17.5539,17.589,17.5389,17.5389,6800.0
2008-01-14 13:30:00,35.01,35.13,35.0,35.13,10200.0,17.5439,17.604,17.5389,17.604,10200.0
2008-01-14 13:35:00,35.1,35.26,35.07,35.26,5900.0,17.589,17.6692,17.574,17.6692,5900.0
2008-01-14 13:40:00,35.23,35.23,35.09,35.19,8100.0,17.6541,17.6541,17.584,17.6341,8100.0
2008-01-14 13:45:00,35.24,35.3,35.17,35.19,6000.0,17.6591,17.6892,17.6241,17.6341,6000.0
2008-01-14 13:50:00,35.16,35.26,35.0,35.0,16700.0,17.6191,17.6692,17.5389,17.5389,16700.0
2008-01-14 13:55:00,35.02,35.22,34.97,34.99,24500.0,17.5489,17.6491,17.5238,17.5339,24500.0
2008-01-14 14:00:00,35.04,35.16,35.03,35.07,7100.0,17.5589,17.6191,17.5539,17.574,7100.0
2008-01-14 14:05:00,35.04,35.31,35.04,35.25,5800.0,17.5589,17.6942,17.5589,17.6642,5800.0
2008-01-14 14:10:00,35.29,35.35,35.25,35.29,4600.0,17.6842,17.7143,17.6642,17.6842,4600.0
2008-01-14 14:15:00,35.26,35.26,35.21,35.21,6900.0,17.6692,17.6692,17.6441,17.6441,6900.0
2008-01-14 14:20:00,35.23,35.27,35.17,35.17,900.0,17.6541,17.6742,17.6241,17.6241,900.0
2008-01-14 14:25:00,35.16,35.28,35.15,35.28,2900.0,17.6191,17.6792,17.614,17.6792,2900.0
2008-01-14 14:30:00,35.27,35.56,35.27,35.43,7000.0,17.6742,17.8195,17.6742,17.7544,7000.0
2008-01-14 14:35:00,35.44,35.7,35.4,35.65,5700.0,17.7594,17.8897,17.7393,17.8646,5700.0
2008-01-14 14:40:00,35.6,35.62,35.53,35.53,4200.0,17.8395,17.8496,17.8045,17.8045,4200.0
2008-01-14 14:45:00,35.55,35.55,35.41,35.44,3600.0,17.8145,17.8145,17.7443,17.7594,3600.0
2008-01-14 14:50:00,35.47,35.51,35.41,35.46,4700.0,17.7744,17.7944,17.7443,17.7694,4700.0
2008-01-14 14:55:00,35.49,35.62,35.47,35.62,5400.0,17.7844,17.8496,17.7744,17.8496,5400.0
2008-01-14 15:00:00,35.66,35.69,35.54,35.58,4700.0,17.8696,17.8846,17.8095,17.8295,4700.0
2008-01-14 15:05:00,35.56,35.68,35.56,35.59,5400.0,17.8195,17.8796,17.8195,17.8345,5400.0
2008-01-14 15:10:00,35.59,35.63,35.38,35.4,5100.0,17.8345,17.8546,17.7293,17.7393,5100.0
2008-01-14 15:15:00,35.45,35.59,35.41,35.41,5300.0,17.7644,17.8345,17.7443,17.7443,5300.0
2008-01-14 15:20:00,35.45,35.46,35.3,35.35,10500.0,17.7644,17.7694,17.6892,17.7143,10500.0
2008-01-14 15:25:00,35.39,35.47,35.37,35.41,5100.0,17.7343,17.7744,17.7243,17.7443,5100.0
2008-01-14 15:30:00,35.46,35.52,35.4,35.4,6300.0,17.7694,17.7995,17.7393,17.7393,6300.0
2008-01-14 15:35:00,35.41,35.54,35.36,35.51,6200.0,17.7443,17.8095,17.7193,17.7944,6200.0
2008-01-14 15:40:00,35.53,35.74,35.51,35.7,6400.0,17.8045,17.9097,17.7944,17.8897,6400.0
2008-01-14 15:45:00,35.67,35.69,35.5,35.56,6600.0,17.8746,17.8846,17.7894,17.8195,6600.0
2008-01-14 15:50:00,35.58,35.61,35.49,35.58,8800.0,17.8295,17.8446,17.7844,17.8295,8800.0
2008-01-14 15:55:00,35.58,35.78,35.55,35.59,13700.0,17.8295,17.9297,17.8145,17.8345,13700.0
2008-01-15 09:30:00,34.93,34.93,34.79,34.79,4400.0,17.5038,17.5038,17.4336,17.4336,4400.0
2008-01-15 09:35:00,34.68,34.78,34.43,34.55,4500.0,17.3785,17.4286,17.2532,17.3134,4500.0
2008-01-15 09:40:00,34.57,34.7,34.5,34.7,5100.0,17.3234,17.3885,17.2883,17.3885,5100.0
2008-01-15 09:45:00,34.77,34.86,34.6,34.6,4400.0,17.4236,17.4687,17.3384,17.3384,4400.0
2008-01-15 09:50:00,34.6,34.89,34.54,34.87,16000.0,17.3384,17.4838,17.3084,17.4737,16000.0
2008-01-15 09:55:00,34.84,35.09,34.64,34.64,9300.0,17.4587,17.584,17.3585,17.3585,9300.0
2008-01-15 10:00:00,34.74,34.77,34.62,34.77,12800.0,17.4086,17.4236,17.3485,17.4236,12800.0
2008-01-15 10:05:00,34.74,34.96,34.69,34.79,11600.0,17.4086,17.5188,17.3835,17.4336,11600.0
2008-01-15 10:10:00,34.77,34.78,34.62,34.66,13600.0,17.4236,17.4286,17.3485,17.3685,13600.0
2008-01-15 10:15:00,34.68,34.95,34.65,34.81,13100.0,17.3785,17.5138,17.3635,17.4437,13100.0
2008-01-15 10:20:00,34.76,34.86,34.72,34.75,6300.0,17.4186,17.4687,17.3986,17.4136,6300.0
2008-01-15 10:25:00,34.75,34.76,34.63,34.73,10400.0,17.4136,17.4186,17.3535,17.4036,10400.0
2008-01-15 10:30:00,34.69,34.83,34.63,34.76,2500.0,17.3835,17.4537,17.3535,17.4186,2500.0
2008-01-15 10:35:00,34.76,34.86,34.75,34.86,3100.0,17.4186,17.4687,17.4136,17.4687,3100.0
2008-01-15 10:40:00,34.86,34.86,34.44,34.51,5400.0,17.4687,17.4687,17.2583,17.2933,5400.0
2008-01-15 10:45:00,34.5,34.59,34.49,34.57,3300.0,17.2883,17.3334,17.2833,17.3234,3300.0
2008-01-15 10:50:00,34.49,34.69,34.49,34.63,4500.0,17.2833,17.3835,17.2833,17.3535,4500.0
2008-01-15 10:55:00,34.62,34.63,34.55,34.57,1600.0,17.3485,17.3535,17.3134,17.3234,1600.0
2008-01-15 11:00:00,34.56,34.6,34.49,34.59,2000.0,17.3184,17.3384,17.2833,17.3334,2000.0
2008-01-15 11:05:00,34.61,34.84,34.61,34.84,4000.0,17.3434,17.4587,17.3434,17.4587,4000.0
2008-01-15 11:10:00,34.89,35.14,34.83,35.09,11400.0,17.4838,17.609,17.4537,17.584,11400.0
2008-01-15 11:15:00,35.09,35.09,34.99,35.0,3500.0,17.584,17.584,17.5339,17.5389,3500.0
2008-01-15 11:20:00,35.04,35.15,35.02,35.15,2700.0,17.5589,17.614,17.5489,17.614,2700.0
2008-01-15 11:25:00,35.18,35.2,34.87,34.87,4100.0,17.6291,17.6391,17.4737,17.4737,4100.0
2008-01-15 11:30:00,34.87,34.96,34.85,34.96,1800.0,17.4737,17.5188,17.4637,17.5188,1800.0
2008-01-15 11:35:00,34.98,34.98,34.93,34.95,700.0,17.5289,17.5289,17.5038,17.5138,700.0
2008-01-15 11:40:00,34.95,34.96,34.71,34.77,5700.0,17.5138,17.5188,17.3936,17.4236,5700.0
2008-01-15 11:45:00,34.75,34.79,34.46,34.48,7400.0,17.4136,17.4336,17.2683,17.2783,7400.0
2008-01-15 11:50:00,34.52,34.65,34.5,34.65,4800.0,17.2983,17.3635,17.2883,17.3635,4800.0
2008-01-15 11:55:00,34.63,34.7,34.52,34.7,5700.0,17.3535,17.3885,17.2983,17.3885,5700.0
2008-01-15 12:00:00,34.69,34.77,34.68,34.73,5900.0,17.3835,17.4236,17.3785,17.4036,5900.0
2008-01-15 12:05:00,34.71,34.77,34.59,34.76,6500.0,17.3936,17.4236,17.3334,17.4186,6500.0
2008-01-15 12:10:00,34.73,34.86,34.73,34.85,9200.0,17.4036,17.4687,17.4036,17.4637,9200.0
2008-01-15 12:15:00,34.84,34.84,34.74,34.74,5500.0,17.4587,17.4587,17.4086,17.4086,5500.0
2008-01-15 12:20:00,34.71,34.83,34.65,34.82,4600.0,17.3936,17.4537,17.3635,17.4487,4600.0
2008-01-15 12:25:00,34.81,34.86,34.74,34.77,3200.0,17.4437,17.4687,17.4086,17.4236,3200.0
2008-01-15 12:30:00,34.74,34.76,34.51,34.68,7700.0,17.4086,17.4186,17.2933,17.3785,7700.0
2008-01-15 12:35:00,34.64,34.77,34.62,34.68,12000.0,17.3585,17.4236,17.3485,17.3785,12000.0
2008-01-15 12:40:00,34.66,34.78,34.4,34.61,32500.0,17.3685,17.4286,17.2382,17.3434,32500.0
2008-01-15 12:45:00,34.61,34.61,34.45,34.47,8000.0,17.3434,17.3434,17.2633,17.2733,8000.0
2008-01-15 12:50:00,34.48,34.59,34.45,34.5,4300.0,17.2783,17.3334,17.2633,17.2883,4300.0
2008-01-15 12:55:00,34.5,34.54,34.43,34.53,7900.0,17.2883,17.3084,17.2532,17.3034,7900.0
2008-01-15 13:00:00,34.54,34.75,34.53,34.72,5900.0,17.3084,17.4136,17.3034,17.3986,5900.0
2008-01-15 13:05:00,34.75,34.89,34.72,34.87,5200.0,17.4136,17.4838,17.3986,17.4737,5200.0
2008-01-15 13:10:00,34.87,35.04,34.86,34.99,4200.0,17.4737,17.5589,17.4687,17.5339,4200.0
2008-01-15 13:15:00,34.96,34.96,34.79,34.86,1700.0,17.5188,17.5188,17.4336,17.4687,1700.0
2008-01-15 13:20:00,34.85,34.87,34.74,34.78,2400.0,17.4637,17.4737,17.4086,17.4286,2400.0
2008-01-15 13:25:00,34.82,34.87,34.76,34.81,3700.0,17.4487,17.4737,17.4186,17.4437,3700.0
2008-01-15 13:30:00,34.79,34.79,34.71,34.75,5900.0,17.4336,17.4336,17.3936,17.4136,5900.0
2008-01-15 13:35:00,34.76,34.81,34.76,34.78,2000.0,17.4186,17.4437,17.4186,17.4286,2000.0
2008-01-15 13:40:00,34.78,34.81,34.74,34.74,1900.0,17.4286,17.4437,17.4086,17.4086,1900.0
2008-01-15 13:45:00,34.71,34.71,34.54,34.56,2800.0,17.3936,17.3936,17.3084,17.3184,2800.0
2008-01-15 13:50:00,34.53,34.6,34.48,34.52,6200.0,17.3034,17.3384,17.2783,17.2983,6200.0
2008-01-15 13:55:00,34.51,34.58,34.51,34.58,1600.0,17.2933,17.3284,17.2933,17.3284,1600.0
2008-01-15 14:00:00,34.61,34.61,34.45,34.45,3800.0,17.3434,17.3434,17.2633,17.2633,3800.0
2008-01-15 14:05:00,34.48,34.56,34.48,34.5,3500.0,17.2783,17.3184,17.2783,17.2883,3500.0
2008-01-15 14:10:00,34.52,34.64,34.52,34.61,7500.0,17.2983,17.3585,17.2983,17.3434,7500.0
2008-01-15 14:15:00,34.6,34.61,34.55,34.59,5200.0,17.3384,17.3434,17.3134,17.3334,5200.0
2008-01-15 14:20:00,34.57,34.64,34.53,34.6,5100.0,17.3234,17.3585,17.3034,17.3384,5100.0
2008-01-15 14:25:00,34.6,34.6,34.51,34.59,5300.0,17.3384,17.3384,17.2933,17.3334,5300.0
2008-01-15 14:30:00,34.55,34.58,34.47,34.54,3500.0,17.3134,17.3284,17.2733,17.3084,3500.0
2008-01-15 14:35:00,34.51,34.54,34.38,34.54,6000.0,17.2933,17.3084,17.2282,17.3084,6000.0
2008-01-15 14:40:00,34.51,34.68,34.51,34.57,6500.0,17.2933,17.3785,17.2933,17.3234,6500.0
2008-01-15 14:45:00,34.59,34.6,34.41,34.41,7000.0,17.3334,17.3384,17.2432,17.2432,7000.0
2008-01-15 14:50:00,34.45,34.6,34.45,34.58,3800.0,17.2633,17.3384,17.2633,17.3284,3800.0
2008-01-15 14:55:00,34.61,34.68,34.4,34.4,7600.0,17.3434,17.3785,17.2382,17.2382,7600.0
2008-01-15 15:00:00,34.43,34.43,34.31,34.43,5100.0,17.2532,17.2532,17.1931,17.2532,5100.0
2008-01-15 15:05:00,34.42,34.47,34.39,34.41,4600.0,17.2482,17.2733,17.2332,17.2432,4600.0
2008-01-15 15:10:00,34.4,34.4,34.27,34.37,3900.0,17.2382,17.2382,17.1731,17.2232,3900.0
2008-01-15 15:15:00,34.38,34.42,34.21,34.21,5100.0,17.2282,17.2482,17.143,17.143,5100.0
2008-01-15 15:20:00,34.21,34.39,34.21,34.38,4800.0,17.143,17.2332,17.143,17.2282,4800.0
2008-01-15 15:25:00,34.37,34.49,34.34,34.41,24700.0,17.2232,17.2833,17.2081,17.2432,24700.0
2008-01-15 15:30:00,34.4,34.47,34.35,34.47,15500.0,17.2382,17.2733,17.2132,17.2733,15500.0
2008-01-15 15:35:00,34.47,34.63,34.42,34.53,13600.0,17.2733,17.3535,17.2482,17.3034,13600.0
2008-01-15 15:40:00,34.55,34.6,34.48,34.51,8400.0,17.3134,17.3384,17.2783,17.2933,8400.0
2008-01-15 15:45:00,34.47,34.47,34.32,34.42,6100.0,17.2733,17.2733,17.1981,17.2482,6100.0
2008-01-15 15:50:00,34.44,34.44,34.3,34.4,6000.0,17.2583,17.2583,17.1881,17.2382,6000.0
2008-01-15 15:55:00,34.37,34.37,34.17,34.28,15600.0,17.2232,17.2232,17.123,17.1781,15600.0
2008-01-16 09:30:00,34.15,34.46,33.84,34.43,3700.0,17.1129,17.2683,16.9576,17.2532,3700.0
2008-01-16 09:35:00,34.46,34.75,34.37,34.4,8200.0,17.2683,17.4136,17.2232,17.2382,8200.0
2008-01-16 09:40:00,34.43,34.63,34.43,34.55,10000.0,17.2532,17.3535,17.2532,17.3134,10000.0
2008-01-16 09:45:00,34.55,34.55,34.33,34.55,5700.0,17.3134,17.3134,17.2031,17.3134,5700.0
2008-01-16 09:50:00,34.54,34.6,34.44,34.6,6500.0,17.3084,17.3384,17.2583,17.3384,6500.0
2008-01-16 09:55:00,34.58,34.58,34.21,34.21,6000.0,17.3284,17.3284,17.143,17.143,6000.0
2008-01-16 10:00:00,34.18,34.43,34.18,34.34,4200.0,17.128,17.2532,17.128,17.2081,4200.0
2008-01-16 10:05:00,34.31,34.45,34.3,34.4,4800.0,17.1931,17.2633,17.1881,17.2382,4800.0
2008-01-16 10:10:00,34.38,34.39,34.09,34.09,2300.0,17.2282,17.2332,17.0829,17.0829,2300.0
2008-01-16 10:15:00,34.09,34.09,34.01,34.04,2100.0,17.0829,17.0829,17.0428,17.0578,2100.0
2008-01-16 10:20:00,34.01,34.01,33.86,33.93,2500.0,17.0428,17.0428,16.9676,17.0027,2500.0
2008-01-16 10:25:00,33.95,33.96,33.89,33.93,2100.0,17.0127,17.0177,16.9826,17.0027,2100.0
2008-01-16 10:30:00,33.95,34.22,33.92,34.2,4100.0,17.0127,17.148,16.9977,17.138,4100.0
2008-01-16 10:35:00,34.21,34.25,34.17,34.17,3300.0,17.143,17.163,17.123,17.123,3300.0
2008-01-16 10:40:00,34.16,34.18,33.99,34.04,3800.0,17.1179,17.128,17.0328,17.0578,3800.0
2008-01-16 10:45:00,34.05,34.05,33.93,33.93,2500.0,17.0628,17.0628,17.0027,17.0027,2500.0
2008-01-16 10:50:00,33.92,34.11,33.88,33.96,2900.0,16.9977,17.0929,16.9776,17.0177,2900.0
2008-01-16 10:55:00,33.97,34.04,33.95,34.04,2200.0,17.0227,17.0578,17.0127,17.0578,2200.0
2008-01-16 11:00:00,34.04,34.19,34.04,34.16,7600.0,17.0578,17.133,17.0578,17.1179,7600.0
2008-01-16 11:05:00,34.17,34.25,34.15,34.25,5200.0,17.123,17.163,17.1129,17.163,5200.0
2008-01-16 11:10:00,34.26,34.32,34.25,34.31,2400.0,17.1681,17.1981,17.163,17.1931,2400.0
2008-01-16 11:15:00,34.3,34.38,34.29,34.38,2500.0,17.1881,17.2282,17.1831,17.2282,2500.0
2008-01-16 11:20:00,34.37,34.56,34.37,34.53,5000.0,17.2232,17.3184,17.2232,17.3034,5000.0
2008-01-16 11:25:00,34.51,34.57,34.51,34.53,2700.0,17.2933,17.3234,17.2933,17.3034,2700.0
2008-01-16 11:30:00,34.53,34.58,34.46,34.56,9000.0,17.3034,17.3284,17.2683,17.3184,9000.0
2008-01-16 11:35:00,34.52,34.52,34.34,34.46,11400.0,17.2983,17.2983,17.2081,17.2683,11400.0
2008-01-16 11:40:00,34.44,34.51,34.4,34.46,10400.0,17.2583,17.2933,17.2382,17.2683,10400.0
2008-01-16 11:45:00,34.44,34.59,34.44,34.57,3200.0,17.2583,17.3334,17.2583,17.3234,3200.0
2008-01-16 11:50:00,34.61,34.94,34.59,34.91,15600.0,17.3434,17.5088,17.3334,17.4938,15600.0
2008-01-16 11:55:00,34.92,34.99,34.88,34.94,9500.0,17.4988,17.5339,17.4787,17.5088,9500.0
2008-01-16 12:00:00,34.95,35.0,34.92,34.95,8300.0,17.5138,17.5389,17.4988,17.5138,8300.0
2008-01-16 12:05:00,34.95,35.14,34.93,34.93,11800.0,17.5138,17.609,17.5038,17.5038,11800.0
2008-01-16 12:10:00,34.93,34.93,34.88,34.93,6000.0,17.5038,17.5038,17.4787,17.5038,6000.0
2008-01-16 12:15:00,34.92,35.0,34.88,34.9,11200.0,17.4988,17.5389,17.4787,17.4888,11200.0
2008-01-16 12:20:00,34.91,34.99,34.84,34.84,3300.0,17.4938,17.5339,17.4587,17.4587,3300.0
2008-01-16 12:25:00,34.82,34.94,34.76,34.94,3300.0,17.4487,17.5088,17.4186,17.5088,3300.0
2008-01-16 12:30:00,34.94,35.03,34.84,34.92,7500.0,17.5088,17.5539,17.4587,17.4988,7500.0
2008-01-16 12:35:00,34.92,35.01,34.79,35.01,4000.0,17.4988,17.5439,17.4336,17.5439,4000.0
2008-01-16 12:40:00,35.0,35.14,35.0,35.11,6300.0,17.5389,17.609,17.5389,17.594,6300.0
2008-01-16 12:45:00,35.14,35.16,35.06,35.15,3700.0,17.609,17.6191,17.5689,17.614,3700.0
2008-01-16 12:50:00,35.15,35.15,35.0,35.0,8100.0,17.614,17.614,17.5389,17.5389,8100.0
2008-01-16 12:55:00,35.0,35.0,34.95,34.97,1100.0,17.5389,17.5389,17.5138,17.5238,1100.0
2008-01-16 13:00:00,35.0,35.05,34.96,35.01,3900.0,17.5389,17.5639,17.5188,17.5439,3900.0
2008-01-16 13:05:00,35.01,35.08,34.96,35.0,3200.0,17.5439,17.579,17.5188,17.5389,3200.0
2008-01-16 13:10:00,35.0,35.05,34.82,34.89,4600.0,17.5389,17.5639,17.4487,17.4838,4600.0
2008-01-16 13:15:00,34.86,34.86,34.79,34.8,9500.0,17.4687,17.4687,17.4336,17.4387,9500.0
2008-01-16 13:20:00,34.8,34.9,34.8,34.83,2600.0,17.4387,17.4888,17.4387,17.4537,2600.0
2008-01-16 13:25:00,34.88,34.88,34.66,34.67,6300.0,17.4787,17.4787,17.3685,17.3735,6300.0
2008-01-16 13:30:00,34.68,34.77,34.67,34.72,7900.0,17.3785,17.4236,17.3735,17.3986,7900.0
2008-01-16 13:35:00,34.72,34.9,34.68,34.8,2800.0,17.3986,17.4888,17.3785,17.4387,2800.0
2008-01-16 13:40:00,34.76,34.77,34.67,34.67,3500.0,17.4186,17.4236,17.3735,17.3735,3500.0
2008-01-16 13:45:00,34.71,34.79,34.67,34.78,9500.0,17.3936,17.4336,17.3735,17.4286,9500.0
2008-01-16 13:50:00,34.77,34.85,34.73,34.8,6200.0,17.4236,17.4637,17.4036,17.4387,6200.0
2008-01-16 13:55:00,34.84,34.84,34.74,34.81,8900.0,17.4587,17.4587,17.4086,17.4437,8900.0
2008-01-16 14:00:00,34.87,34.98,34.74,34.98,20700.0,17.4737,17.5289,17.4086,17.5289,20700.0
2008-01-16 14:05:00,34.95,35.01,34.88,34.97,7000.0,17.5138,17.5439,17.4787,17.5238,7000.0
2008-01-16 14:10:00,35.01,35.03,34.94,34.94,7200.0,17.5439,17.5539,17.5088,17.5088,7200.0
2008-01-16 14:15:00,34.98,34.98,34.86,34.93,4800.0,17.5289,17.5289,17.4687,17.5038,4800.0
2008-01-16 14:20:00,34.93,34.96,34.83,34.9,6900.0,17.5038,17.5188,17.4537,17.4888,6900.0
2008-01-16 14:25:00,34.89,35.2,34.88,35.19,9100.0,17.4838,17.6391,17.4787,17.6341,9100.0
2008-01-16 14:30:00,35.2,35.29,35.11,35.11,12100.0,17.6391,17.6842,17.594,17.594,12100.0
2008-01-16 14:35:00,35.16,35.25,35.1,35.21,9500.0,17.6191,17.6642,17.589,17.6441,9500.0
2008-01-16 14:40:00,35.25,35.43,35.18,35.35,10200.0,17.6642,17.7544,17.6291,17.7143,10200.0
2008-01-16 14:45:00,35.31,35.32,35.1,35.15,7600.0,17.6942,17.6992,17.589,17.614,7600.0
2008-01-16 14:50:00,35.17,35.17,35.0,35.03,2300.0,17.6241,17.6241,17.5389,17.5539,2300.0
2008-01-16 14:55:00,34.99,34.99,34.85,34.87,6900.0,17.5339,17.5339,17.4637,17.4737,6900.0
2008-01-16 15:00:00,34.85,34.98,34.83,34.94,10700.0,17.4637,17.5289,17.4537,17.5088,10700.0
2008-01-16 15:05:00,34.93,34.98,34.85,34.98,4000.0,17.5038,17.5289,17.4637,17.5289,4000.0
2008-01-16 15:10:00,34.98,35.0,34.79,34.9,13100.0,17.5289,17.5389,17.4336,17.4888,13100.0
2008-01-16 15:15:00,34.94,35.2,34.93,35.17,76200.0,17.5088,17.6391,17.5038,17.6241,76200.0
2008-01-16 15:20:00,35.17,35.24,34.83,34.85,10500.0,17.6241,17.6591,17.4537,17.4637,10500.0
2008-01-16 15:25:00,34.97,35.05,34.89,35.05,5900.0,17.5238,17.5639,17.4838,17.5639,5900.0
2008-01-16 15:30:00,35.07,35.35,35.05,35.24,15000.0,17.574,17.7143,17.5639,17.6591,15000.0
2008-01-16 15:35:00,35.24,35.24,34.91,34.96,14300.0,17.6591,17.6591,17.4938,17.5188,14300.0
2008-01-16 15:40:00,34.95,35.04,34.85,34.87,8500.0,17.5138,17.5589,17.4637,17.4737,8500.0
2008-01-16 15:45:00,34.88,34.94,34.76,34.78,12700.0,17.4787,17.5088,17.4186,17.4286,12700.0
2008-01-16 15:50:00,34.78,34.84,34.7,34.7,12500.0,17.4286,17.4587,17.3885,17.3885,12500.0
2008-01-16 15:55:00,34.67,34.8,34.51,34.74,14300.0,17.3735,17.4387,17.2933,17.4086,14300.0
2008-01-17 09:30:00,34.82,34.82,34.61,34.61,2400.0,17.4487,17.4487,17.3434,17.3434,2400.0
2008-01-17 09:35:00,34.6,34.67,34.42,34.46,1700.0,17.3384,17.3735,17.2482,17.2683,1700.0
2008-01-17 09:40:00,34.48,35.09,34.44,34.96,6800.0,17.2783,17.584,17.2583,17.5188,6800.0
2008-01-17 09:45:00,34.97,35.0,34.89,34.89,3800.0,17.5238,17.5389,17.4838,17.4838,3800.0
2008-01-17 09:50:00,34.9,34.92,34.61,34.72,3900.0,17.4888,17.4988,17.3434,17.3986,3900.0
2008-01-17 09:55:00,34.69,34.85,34.61,34.74,4300.0,17.3835,17.4637,17.3434,17.4086,4300.0
2008-01-17 10:00:00,34.68,34.68,34.32,34.44,7700.0,17.3785,17.3785,17.1981,17.2583,7700.0
2008-01-17 10:05:00,34.41,34.85,34.41,34.59,17200.0,17.2432,17.4637,17.2432,17.3334,17200.0
2008-01-17 10:10:00,34.57,34.71,34.38,34.44,6400.0,17.3234,17.3936,17.2282,17.2583,6400.0
2008-01-17 10:15:00,34.49,34.59,34.22,34.28,13200.0,17.2833,17.3334,17.148,17.1781,13200.0
2008-01-17 10:20:00,34.24,34.58,34.1,34.53,15200.0,17.158,17.3284,17.0879,17.3034,15200.0
2008-01-17 10:25:00,34.5,34.51,34.26,34.33,3800.0,17.2883,17.2933,17.1681,17.2031,3800.0
2008-01-17 10:30:00,34.33,34.33,33.97,34.01,7700.0,17.2031,17.2031,17.0227,17.0428,7700.0
2008-01-17 10:35:00,34.04,34.18,33.9,34.06,14200.0,17.0578,17.128,16.9877,17.0678,14200.0
2008-01-17 10:40:00,34.06,34.37,34.01,34.32,6000.0,17.0678,17.2232,17.0428,17.1981,6000.0
2008-01-17 10:45:00,34.35,34.43,34.16,34.3,24000.0,17.2132,17.2532,17.1179,17.1881,24000.0
2008-01-17 10:50:00,34.3,34.41,34.22,34.36,20900.0,17.1881,17.2432,17.148,17.2182,20900.0
2008-01-17 10:55:00,34.35,34.58,34.26,34.3,10400.0,17.2132,17.3284,17.1681,17.1881,10400.0
2008-01-17 11:00:00,34.26,34.47,34.26,34.44,3900.0,17.1681,17.2733,17.1681,17.2583,3900.0
2008-01-17 11:05:00,34.46,34.65,34.46,34.58,12200.0,17.2683,17.3635,17.2683,17.3284,12200.0
2008-01-17 11:10:00,34.57,34.6,34.52,34.59,1700.0,17.3234,17.3384,17.2983,17.3334,1700.0
2008-01-17 11:15:00,34.6,34.64,34.49,34.54,33900.0,17.3384,17.3585,17.2833,17.3084,33900.0
2008-01-17 11:20:00,34.54,34.57,34.42,34.53,7800.0,17.3084,17.3234,17.2482,17.3034,7800.0
2008-01-17 11:25:00,34.51,34.57,34.46,34.57,4900.0,17.2933,17.3234,17.2683,17.3234,4900.0
2008-01-17 11:30:00,34.58,34.68,34.46,34.54,3200.0,17.3284,17.3785,17.2683,17.3084,3200.0
2008-01-17 11:35:00,34.49,34.6,34.35,34.35,4200.0,17.2833,17.3384,17.2132,17.2132,4200.0
2008-01-17 11:40:00,34.31,34.47,34.3,34.32,4100.0,17.1931,17.2733,17.1881,17.1981,4100.0
2008-01-17 11:45:00,34.29,34.42,34.27,34.37,2500.0,17.1831,17.2482,17.1731,17.2232,2500.0
2008-01-17 11:50:00,34.43,34.49,34.34,34.34,3800.0,17.2532,17.2833,17.2081,17.2081,3800.0
2008-01-17 11:55:00,34.32,34.39,34.19,34.35,8100.0,17.1981,17.2332,17.133,17.2132,8100.0
2008-01-17 12:00:00,34.29,34.35,34.1,34.1,3600.0,17.1831,17.2132,17.0879,17.0879,3600.0
2008-01-17 12:05:00,34.08,34.17,34.08,34.09,2300.0,17.0779,17.123,17.0779,17.0829,2300.0
2008-01-17 12:10:00,34.05,34.09,33.96,34.02,3400.0,17.0628,17.0829,17.0177,17.0478,3400.0
2008-01-17 12:15:00,34.02,34.11,34.02,34.11,3800.0,17.0478,17.0929,17.0478,17.0929,3800.0
2008-01-17 12:20:00,34.13,34.16,34.07,34.07,1400.0,17.1029,17.1179,17.0728,17.0728,1400.0
2008-01-17 12:25:00,34.09,34.12,34.05,34.11,9800.0,17.0829,17.0979,17.0628,17.0929,9800.0
2008-01-17 12:30:00,34.11,34.13,33.96,34.01,7700.0,17.0929,17.1029,17.0177,17.0428,7700.0
2008-01-17 12:35:00,33.99,34.14,33.98,34.14,2400.0,17.0328,17.1079,17.0277,17.1079,2400.0
2008-01-17 12:40:00,34.14,34.3,34.11,34.3,8000.0,17.1079,17.1881,17.0929,17.1881,8000.0
2008-01-17 12:45:00,34.28,34.5,34.25,34.41,14300.0,17.1781,17.2883,17.163,17.2432,14300.0
2008-01-17 12:50:00,34.41,34.41,34.2,34.2,5700.0,17.2432,17.2432,17.138,17.138,5700.0
2008-01-17 12:55:00,34.2,34.32,34.2,34.32,2800.0,17.138,17.1981,17.138,17.1981,2800.0
2008-01-17 13:00:00,34.34,34.37,34.3,34.3,4500.0,17.2081,17.2232,17.1881,17.1881,4500.0
2008-01-17 13:05:00,34.35,34.41,34.24,34.29,12200.0,17.2132,17.2432,17.158,17.1831,12200.0
2008-01-17 13:10:00,34.24,34.47,34.21,34.43,4300.0,17.158,17.2733,17.143,17.2532,4300.0
2008-01-17 13:15:00,34.45,34.45,34.31,34.35,10800.0,17.2633,17.2633,17.1931,17.2132,10800.0
2008-01-17 13:20:00,34.34,34.36,34.31,34.33,2100.0,17.2081,17.2182,17.1931,17.2031,2100.0
2008-01-17 13:25:00,34.36,34.4,34.36,34.36,2600.0,17.2182,17.2382,17.2182,17.2182,2600.0
2008-01-17 13:30:00,34.4,34.43,34.28,34.29,5400.0,17.2382,17.2532,17.1781,17.1831,5400.0
2008-01-17 13:35:00,34.29,34.43,34.27,34.43,3100.0,17.1831,17.2532,17.1731,17.2532,3100.0
2008-01-17 13:40:00,34.43,34.59,34.41,34.46,4000.0,17.2532,17.3334,17.2432,17.2683,4000.0
2008-01-17 13:45:00,34.49,34.54,34.23,34.29,3600.0,17.2833,17.3084,17.153,17.1831,3600.0
2008-01-17 13:50:00,34.38,34.41,34.31,34.31,1100.0,17.2282,17.2432,17.1931,17.1931,1100.0
2008-01-17 13:55:00,34.3,34.4,34.27,34.29,4700.0,17.1881,17.2382,17.1731,17.1831,4700.0
2008-01-17 14:00:00,34.28,34.41,34.27,34.33,5100.0,17.1781,17.2432,17.1731,17.2031,5100.0
2008-01-17 14:05:00,34.33,34.44,34.3,34.41,2800.0,17.2031,17.2583,17.1881,17.2432,2800.0
2008-01-17 14:10:00,34.39,34.39,34.21,34.23,4000.0,17.2332,17.2332,17.143,17.153,4000.0
2008-01-17 14:15:00,34.23,34.23,34.01,34.16,7900.0,17.153,17.153,17.0428,17.1179,7900.0
2008-01-17 14:20:00,34.22,34.25,34.12,34.25,6000.0,17.148,17.163,17.0979,17.163,6000.0
2008-01-17 14:25:00,34.21,34.25,33.96,33.96,9100.0,17.143,17.163,17.0177,17.0177,9100.0
2008-01-17 14:30:00,34.01,34.1,33.95,34.1,4500.0,17.0428,17.0879,17.0127,17.0879,4500.0
2008-01-17 14:35:00,34.07,34.14,33.95,33.96,3800.0,17.0728,17.1079,17.0127,17.0177,3800.0
2008-01-17 14:40:00,33.97,34.15,33.93,34.09,3500.0,17.0227,17.1129,17.0027,17.0829,3500.0
2008-01-17 14:45:00,34.15,34.32,34.08,34.29,5000.0,17.1129,17.1981,17.0779,17.1831,5000.0
2008-01-17 14:50:00,34.26,34.39,34.21,34.36,5000.0,17.1681,17.2332,17.143,17.2182,5000.0
2008-01-17 14:55:00,34.3,34.37,34.24,34.28,5600.0,17.1881,17.2232,17.158,17.1781,5600.0
2008-01-17 15:00:00,34.27,34.28,34.16,34.25,6500.0,17.1731,17.1781,17.1179,17.163,6500.0
2008-01-17 15:05:00,34.23,34.49,34.23,34.33,15900.0,17.153,17.2833,17.153,17.2031,15900.0
2008-01-17 15:10:00,34.36,34.36,34.15,34.23,6500.0,17.2182,17.2182,17.1129,17.153,6500.0
2008-01-17 15:15:00,34.28,34.32,34.19,34.31,8400.0,17.1781,17.1981,17.133,17.1931,8400.0
2008-01-17 15:20:00,34.28,34.35,34.17,34.35,13600.0,17.1781,17.2132,17.123,17.2132,13600.0
2008-01-17 15:25:00,34.26,34.31,34.1,34.1,17500.0,17.1681,17.1931,17.0879,17.0879,17500.0
2008-01-17 15:30:00,34.1,34.27,33.95,34.27,17400.0,17.0879,17.1731,17.0127,17.1731,17400.0
2008-01-17 15:35:00,34.24,34.32,34.2,34.25,13600.0,17.158,17.1981,17.138,17.163,13600.0
2008-01-17 15:40:00,34.18,34.23,34.04,34.09,20300.0,17.128,17.153,17.0578,17.0829,20300.0
2008-01-17 15:45:00,34.09,34.15,33.97,34.03,16700.0,17.0829,17.1129,17.0227,17.0528,16700.0
2008-01-17 15:50:00,33.98,34.14,33.98,34.1,24700.0,17.0277,17.1079,17.0277,17.0879,24700.0
2008-01-17 15:55:00,34.09,34.3,34.01,34.07,48800.0,17.0829,17.1881,17.0428,17.0728,48800.0
2008-01-18 09:30:00,34.33,34.33,33.57,33.68,84000.0,17.2031,17.2031,16.8223,16.8774,84000.0
2008-01-18 09:35:00,33.67,34.03,33.67,33.84,13800.0,16.8724,17.0528,16.8724,16.9576,13800.0
2008-01-18 09:40:00,33.83,33.99,33.66,33.9,13900.0,16.9526,17.0328,16.8674,16.9877,13900.0
2008-01-18 09:45:00,33.9,33.99,33.74,33.82,26900.0,16.9877,17.0328,16.9075,16.9476,26900.0
2008-01-18 09:50:00,33.87,33.89,33.59,33.68,16600.0,16.9726,16.9826,16.8323,16.8774,16600.0
2008-01-18 09:55:00,33.68,33.85,33.65,33.83,5400.0,16.8774,16.9626,16.8624,16.9526,5400.0
2008-01-18 10:00:00,33.86,33.96,33.5,33.56,9000.0,16.9676,17.0177,16.7872,16.8173,9000.0
2008-01-18 10:05:00,33.57,33.87,33.54,33.86,25400.0,16.8223,16.9726,16.8073,16.9676,25400.0
2008-01-18 10:10:00,33.82,34.04,33.82,33.88,28200.0,16.9476,17.0578,16.9476,16.9776,28200.0
2008-01-18 10:15:00,33.94,33.96,33.72,33.73,14500.0,17.0077,17.0177,16.8975,16.9025,14500.0
2008-01-18 10:20:00,33.72,33.87,33.72,33.84,6700.0,16.8975,16.9726,16.8975,16.9576,6700.0
2008-01-18 10:25:00,33.83,33.84,33.71,33.78,9500.0,16.9526,16.9576,16.8924,16.9275,9500.0
2008-01-18 10:30:00,33.77,33.83,33.73,33.76,9100.0,16.9225,16.9526,16.9025,16.9175,9100.0
2008-01-18 10:35:00,33.76,33.82,33.72,33.74,6500.0,16.9175,16.9476,16.8975,16.9075,6500.0
2008-01-18 10:40:00,33.7,33.79,33.65,33.71,3500.0,16.8874,16.9325,16.8624,16.8924,3500.0
2008-01-18 10:45:00,33.68,33.68,33.34,33.34,6600.0,16.8774,16.8774,16.707,16.707,6600.0
2008-01-18 10:50:00,33.41,33.42,33.21,33.22,10400.0,16.7421,16.7471,16.6419,16.6469,10400.0
2008-01-18 10:55:00,33.26,33.42,33.18,33.33,6200.0,16.6669,16.7471,16.6269,16.702,6200.0
2008-01-18 11:00:00,33.34,33.46,33.13,33.13,5700.0,16.707,16.7672,16.6018,16.6018,5700.0
2008-01-18 11:05:00,33.18,33.18,32.96,33.14,7000.0,16.6269,16.6269,16.5166,16.6068,7000.0
2008-01-18 11:10:00,33.17,33.17,32.82,32.82,7600.0,16.6218,16.6218,16.4465,16.4465,7600.0
2008-01-18 11:15:00,32.77,32.87,32.62,32.79,12100.0,16.4214,16.4715,16.3462,16.4314,12100.0
2008-01-18 11:20:00,32.8,32.85,32.54,32.71,16500.0,16.4364,16.4615,16.3061,16.3913,16500.0
2008-01-18 11:25:00,32.76,32.88,32.71,32.8,104900.0,16.4164,16.4765,16.3913,16.4364,104900.0
2008-01-18 11:30:00,32.83,32.88,32.79,32.79,35000.0,16.4515,16.4765,16.4314,16.4314,35000.0
2008-01-18 11:35:00,32.81,32.98,32.77,32.78,6700.0,16.4414,16.5266,16.4214,16.4264,6700.0
2008-01-18 11:40:00,32.77,32.9,32.77,32.84,17400.0,16.4214,16.4865,16.4214,16.4565,17400.0
2008-01-18 11:45:00,32.83,32.84,32.58,32.72,12200.0,16.4515,16.4565,16.3262,16.3963,12200.0
2008-01-18 11:50:00,32.75,32.85,32.68,32.76,20000.0,16.4114,16.4615,16.3763,16.4164,20000.0
2008-01-18 11:55:00,32.77,32.83,32.64,32.82,21200.0,16.4214,16.4515,16.3563,16.4465,21200.0
2008-01-18 12:00:00,32.9,32.93,32.8,32.83,11700.0,16.4865,16.5016,16.4364,16.4515,11700.0
2008-01-18 12:05:00,32.85,32.91,32.78,32.81,16400.0,16.4615,16.4916,16.4264,16.4414,16400.0
2008-01-18 12:10:00,32.79,32.96,32.78,32.8,15700.0,16.4314,16.5166,16.4264,16.4364,15700.0
2008-01-18 12:15:00,32.8,32.93,32.76,32.8,23800.0,16.4364,16.5016,16.4164,16.4364,23800.0
2008-01-18 12:20:00,32.82,32.9,32.8,32.81,12000.0,16.4465,16.4865,16.4364,16.4414,12000.0
2008-01-18 12:25:00,32.81,33.09,32.81,33.09,4200.0,16.4414,16.5818,16.4414,16.5818,4200.0
2008-01-18 12:30:00,33.1,33.28,32.91,32.91,7900.0,16.5868,16.677,16.4916,16.4916,7900.0
2008-01-18 12:35:00,32.98,33.01,32.87,32.88,4400.0,16.5266,16.5417,16.4715,16.4765,4400.0
2008-01-18 12:40:00,32.87,32.87,32.8,32.82,58000.0,16.4715,16.4715,16.4364,16.4465,58000.0
2008-01-18 12:45:00,32.81,32.93,32.8,32.91,5400.0,16.4414,16.5016,16.4364,16.4916,5400.0
2008-01-18 12:50:00,32.95,32.95,32.81,32.85,6400.0,16.5116,16.5116,16.4414,16.4615,6400.0
2008-01-18 12:55:00,32.8,32.89,32.8,32.8,8600.0,16.4364,16.4815,16.4364,16.4364,8600.0
2008-01-18 13:00:00,32.8,32.98,32.8,32.98,5800.0,16.4364,16.5266,16.4364,16.5266,5800.0
2008-01-18 13:05:00,32.98,33.15,32.97,33.15,17200.0,16.5266,16.6118,16.5216,16.6118,17200.0
2008-01-18 13:10:00,33.13,33.19,33.05,33.06,11400.0,16.6018,16.6319,16.5617,16.5667,11400.0
2008-01-18 13:15:00,33.02,33.15,33.01,33.1,17000.0,16.5467,16.6118,16.5417,16.5868,17000.0
2008-01-18 13:20:00,33.09,33.09,32.92,33.05,8900.0,16.5818,16.5818,16.4966,16.5617,8900.0
2008-01-18 13:25:00,32.98,33.01,32.91,32.94,5100.0,16.5266,16.5417,16.4916,16.5066,5100.0
2008-01-18 13:30:00,32.89,32.95,32.88,32.88,19200.0,16.4815,16.5116,16.4765,16.4765,19200.0
2008-01-18 13:35:00,32.89,32.97,32.84,32.89,10900.0,16.4815,16.5216,16.4565,16.4815,10900.0
2008-01-18 13:40:00,32.87,32.9,32.8,32.85,10800.0,16.4715,16.4865,16.4364,16.4615,10800.0
2008-01-18 13:45:00,32.81,32.98,32.8,32.86,9300.0,16.4414,16.5266,16.4364,16.4665,9300.0
2008-01-18 13:50:00,32.88,32.89,32.73,32.8,18500.0,16.4765,16.4815,16.4014,16.4364,18500.0
2008-01-18 13:55:00,32.81,32.88,32.79,32.83,10100.0,16.4414,16.4765,16.4314,16.4515,10100.0
2008-01-18 14:00:00,32.82,32.84,32.77,32.79,11300.0,16.4465,16.4565,16.4214,16.4314,11300.0
2008-01-18 14:05:00,32.79,32.92,32.75,32.86,16100.0,16.4314,16.4966,16.4114,16.4665,16100.0
2008-01-18 14:10:00,32.91,32.92,32.77,32.83,8300.0,16.4916,16.4966,16.4214,16.4515,8300.0
2008-01-18 14:15:00,32.86,32.9,32.78,32.8,14400.0,16.4665,16.4865,16.4264,16.4364,14400.0
2008-01-18 14:20:00,32.82,32.82,32.65,32.75,16800.0,16.4465,16.4465,16.3613,16.4114,16800.0
2008-01-18 14:25:00,32.7,32.76,32.68,32.75,20000.0,16.3863,16.4164,16.3763,16.4114,20000.0
2008-01-18 14:30:00,32.75,32.76,32.55,32.58,4200.0,16.4114,16.4164,16.3112,16.3262,4200.0
2008-01-18 14:35:00,32.57,32.83,32.56,32.79,6100.0,16.3212,16.4515,16.3162,16.4314,6100.0
2008-01-18 14:40:00,32.79,32.79,32.65,32.65,11400.0,16.4314,16.4314,16.3613,16.3613,11400.0
2008-01-18 14:45:00,32.66,32.76,32.66,32.76,13300.0,16.3663,16.4164,16.3663,16.4164,13300.0
2008-01-18 14:50:00,32.76,32.78,32.7,32.74,14600.0,16.4164,16.4264,16.3863,16.4064,14600.0
2008-01-18 14:55:00,32.75,32.93,32.74,32.9,6400.0,16.4114,16.5016,16.4064,16.4865,6400.0
2008-01-18 15:00:00,32.94,32.99,32.76,32.93,9000.0,16.5066,16.5316,16.4164,16.5016,9000.0
2008-01-18 15:05:00,32.95,33.28,32.92,33.23,5800.0,16.5116,16.677,16.4966,16.6519,5800.0
2008-01-18 15:10:00,33.27,33.32,32.98,32.98,16100.0,16.672,16.697,16.5266,16.5266,16100.0
2008-01-18 15:15:00,32.98,33.12,32.93,32.94,7900.0,16.5266,16.5968,16.5016,16.5066,7900.0
2008-01-18 15:20:00,32.96,33.01,32.75,32.81,30700.0,16.5166,16.5417,16.4114,16.4414,30700.0
2008-01-18 15:25:00,32.8,32.89,32.77,32.8,40000.0,16.4364,16.4815,16.4214,16.4364,40000.0
2008-01-18 15:30:00,32.8,32.95,32.79,32.93,16000.0,16.4364,16.5116,16.4314,16.5016,16000.0
2008-01-18 15:35:00,32.92,32.92,32.82,32.9,5300.0,16.4966,16.4966,16.4465,16.4865,5300.0
2008-01-18 15:40:00,32.91,32.97,32.84,32.94,9500.0,16.4916,16.5216,16.4565,16.5066,9500.0
2008-01-18 15:45:00,32.91,32.95,32.88,32.92,22300.0,16.4916,16.5116,16.4765,16.4966,22300.0
2008-01-18 15:50:00,32.9,33.02,32.78,32.95,50900.0,16.4865,16.5467,16.4264,16.5116,50900.0
2008-01-18 15:55:00,32.95,33.18,32.84,33.09,51600.0,16.5116,16.6269,16.4565,16.5818,51600.0
2008-01-22 09:30:00,32.92,32.92,32.32,32.61,18500.0,16.4966,16.4966,16.1959,16.3412,18500.0
2008-01-22 09:35:00,32.51,33.48,32.51,33.29,8600.0,16.2911,16.7772,16.2911,16.682,8600.0
2008-01-22 09:40:00,33.17,33.78,32.94,33.3,14700.0,16.6218,16.9275,16.5066,16.687,14700.0
2008-01-22 09:45:00,33.44,34.22,33.25,34.07,6900.0,16.7571,17.148,16.6619,17.0728,6900.0
2008-01-22 09:50:00,34.2,35.16,33.8,34.35,19400.0,17.138,17.6191,16.9375,17.2132,19400.0
2008-01-22 09:55:00,34.53,34.53,33.6,33.6,9700.0,17.3034,17.3034,16.8373,16.8373,9700.0
2008-01-22 10:00:00,33.71,33.96,33.35,33.77,8700.0,16.8924,17.0177,16.712,16.9225,8700.0
2008-01-22 10:05:00,33.77,34.0,33.67,33.89,13900.0,16.9225,17.0378,16.8724,16.9826,13900.0
2008-01-22 10:10:00,33.89,33.98,33.55,33.62,11600.0,16.9826,17.0277,16.8123,16.8473,11600.0
2008-01-22 10:15:00,33.54,33.68,33.42,33.65,20200.0,16.8073,16.8774,16.7471,16.8624,20200.0
2008-01-22 10:20:00,33.65,33.8,33.27,33.8,24900.0,16.8624,16.9375,16.672,16.9375,24900.0
2008-01-22 10:25:00,33.78,34.2,33.78,33.92,13000.0,16.9275,17.138,16.9275,16.9977,13000.0
2008-01-22 10:30:00,33.84,33.91,33.53,33.56,12500.0,16.9576,16.9927,16.8022,16.8173,12500.0
2008-01-22 10:35:00,33.65,33.7,33.4,33.69,15900.0,16.8624,16.8874,16.7371,16.8824,15900.0
2008-01-22 10:40:00,33.68,34.28,33.68,34.06,22800.0,16.8774,17.1781,16.8774,17.0678,22800.0
2008-01-22 10:45:00,34.05,34.31,33.91,34.09,11000.0,17.0628,17.1931,16.9927,17.0829,11000.0
2008-01-22 10:50:00,34.07,34.14,33.97,34.13,10100.0,17.0728,17.1079,17.0227,17.1029,10100.0
2008-01-22 10:55:00,34.09,34.18,33.95,33.95,14800.0,17.0829,17.128,17.0127,17.0127,14800.0
2008-01-22 11:00:00,33.98,34.3,33.95,34.28,15900.0,17.0277,17.1881,17.0127,17.1781,15900.0
2008-01-22 11:05:00,34.26,34.75,34.23,34.75,19200.0,17.1681,17.4136,17.153,17.4136,19200.0
2008-01-22 11:10:00,34.75,35.09,34.72,35.09,25400.0,17.4136,17.584,17.3986,17.584,25400.0
2008-01-22 11:15:00,35.1,35.18,34.78,34.78,12600.0,17.589,17.6291,17.4286,17.4286,12600.0
2008-01-22 11:20:00,34.78,34.83,34.23,34.42,21000.0,17.4286,17.4537,17.153,17.2482,21000.0
2008-01-22 11:25:00,34.35,34.66,34.34,34.4,14500.0,17.2132,17.3685,17.2081,17.2382,14500.0
2008-01-22 11:30:00,34.34,34.41,34.09,34.15,7400.0,17.2081,17.2432,17.0829,17.1129,7400.0
2008-01-22 11:35:00,34.09,34.31,34.05,34.08,5500.0,17.0829,17.1931,17.0628,17.0779,5500.0
2008-01-22 11:40:00,34.06,34.3,34.03,34.3,7600.0,17.0678,17.1881,17.0528,17.1881,7600.0
2008-01-22 11:45:00,34.29,34.46,34.24,34.46,6300.0,17.1831,17.2683,17.158,17.2683,6300.0
2008-01-22 11:50:00,34.46,34.49,34.23,34.35,7300.0,17.2683,17.2833,17.153,17.2132,7300.0
2008-01-22 11:55:00,34.35,34.37,34.16,34.37,6300.0,17.2132,17.2232,17.1179,17.2232,6300.0
2008-01-22 12:00:00,34.37,34.51,34.34,34.47,7600.0,17.2232,17.2933,17.2081,17.2733,7600.0
2008-01-22 12:05:00,34.43,34.76,34.43,34.76,4600.0,17.2532,17.4186,17.2532,17.4186,4600.0
2008-01-22 12:10:00,34.79,35.07,34.65,34.65,11000.0,17.4336,17.574,17.3635,17.3635,11000.0
2008-01-22 12:15:00,34.63,34.9,34.63,34.79,23100.0,17.3535,17.4888,17.3535,17.4336,23100.0
2008-01-22 12:20:00,34.73,34.78,34.58,34.6,7400.0,17.4036,17.4286,17.3284,17.3384,7400.0
2008-01-22 12:25:00,34.68,34.82,34.59,34.62,6900.0,17.3785,17.4487,17.3334,17.3485,6900.0
2008-01-22 12:30:00,34.6,34.64,34.45,34.59,5400.0,17.3384,17.3585,17.2633,17.3334,5400.0
2008-01-22 12:35:00,34.61,34.71,34.55,34.61,10400.0,17.3434,17.3936,17.3134,17.3434,10400.0
2008-01-22 12:40:00,34.61,34.64,34.35,34.44,10600.0,17.3434,17.3585,17.2132,17.2583,10600.0
2008-01-22 12:45:00,34.55,34.57,34.45,34.5,2800.0,17.3134,17.3234,17.2633,17.2883,2800.0
2008-01-22 12:50:00,34.55,34.61,34.45,34.45,4400.0,17.3134,17.3434,17.2633,17.2633,4400.0
2008-01-22 12:55:00,34.43,34.52,34.39,34.46,8300.0,17.2532,17.2983,17.2332,17.2683,8300.0
2008-01-22 13:00:00,34.51,34.65,34.51,34.65,8400.0,17.2933,17.3635,17.2933,17.3635,8400.0
2008-01-22 13:05:00,34.63,34.68,34.39,34.67,11400.0,17.3535,17.3785,17.2332,17.3735,11400.0
2008-01-22 13:10:00,34.67,34.91,34.62,34.65,8400.0,17.3735,17.4938,17.3485,17.3635,8400.0
2008-01-22 13:15:00,34.66,34.77,34.52,34.57,12300.0,17.3685,17.4236,17.2983,17.3234,12300.0
2008-01-22 13:20:00,34.56,34.68,34.48,34.48,8900.0,17.3184,17.3785,17.2783,17.2783,8900.0
2008-01-22 13:25:00,34.48,34.48,34.14,34.27,8000.0,17.2783,17.2783,17.1079,17.1731,8000.0
2008-01-22 13:30:00,34.29,34.36,34.17,34.2,6200.0,17.1831,17.2182,17.123,17.138,6200.0
2008-01-22 13:35:00,34.18,34.29,34.17,34.25,5300.0,17.128,17.1831,17.123,17.163,5300.0
2008-01-22 13:40:00,34.26,34.46,34.15,34.25,8600.0,17.1681,17.2683,17.1129,17.163,8600.0
2008-01-22 13:45:00,34.23,34.23,33.9,34.0,16200.0,17.153,17.153,16.9877,17.0378,16200.0
2008-01-22 13:50:00,34.0,34.03,33.86,33.95,18700.0,17.0378,17.0528,16.9676,17.0127,18700.0
2008-01-22 13:55:00,33.91,34.02,33.87,33.99,7600.0,16.9927,17.0478,16.9726,17.0328,7600.0
2008-01-22 14:00:00,34.01,34.03,33.88,33.91,6500.0,17.0428,17.0528,16.9776,16.9927,6500.0
2008-01-22 14:05:00,33.92,33.93,33.72,33.78,8200.0,16.9977,17.0027,16.8975,16.9275,8200.0
2008-01-22 14:10:00,33.81,34.04,33.81,33.97,8700.0,16.9426,17.0578,16.9426,17.0227,8700.0
2008-01-22 14:15:00,33.99,34.15,33.96,34.14,9100.0,17.0328,17.1129,17.0177,17.1079,9100.0
2008-01-22 14:20:00,34.14,34.17,34.01,34.07,9600.0,17.1079,17.123,17.0428,17.0728,9600.0
2008-01-22 14:25:00,34.11,34.2,33.95,33.98,11600.0,17.0929,17.138,17.0127,17.0277,11600.0
2008-01-22 14:30:00,34.0,34.0,33.8,33.94,15400.0,17.0378,17.0378,16.9375,17.0077,15400.0
2008-01-22 14:35:00,33.96,34.12,33.96,34.09,9700.0,17.0177,17.0979,17.0177,17.0829,9700.0
2008-01-22 14:40:00,34.1,34.2,33.97,34.19,11400.0,17.0879,17.138,17.0227,17.133,11400.0
2008-01-22 14:45:00,34.15,34.21,34.0,34.08,11100.0,17.1129,17.143,17.0378,17.0779,11100.0
2008-01-22 14:50:00,34.06,34.13,33.96,34.11,7700.0,17.0678,17.1029,17.0177,17.0929,7700.0
2008-01-22 14:55:00,34.11,34.21,33.98,34.02,9300.0,17.0929,17.143,17.0277,17.0478,9300.0
2008-01-22 15:00:00,34.0,34.27,33.96,34.27,9600.0,17.0378,17.1731,17.0177,17.1731,9600.0
2008-01-22 15:05:00,34.26,34.3,34.1,34.25,17500.0,17.1681,17.1881,17.0879,17.163,17500.0
2008-01-22 15:10:00,34.21,34.27,34.01,34.01,20000.0,17.143,17.1731,17.0428,17.0428,20000.0
2008-01-22 15:15:00,34.04,34.18,34.01,34.11,7600.0,17.0578,17.128,17.0428,17.0929,7600.0
2008-01-22 15:20:00,34.14,34.2,33.9,34.0,26500.0,17.1079,17.138,16.9877,17.0378,26500.0
2008-01-22 15:25:00,34.0,34.03,33.89,33.99,15500.0,17.0378,17.0528,16.9826,17.0328,15500.0
2008-01-22 15:30:00,34.0,34.22,34.0,34.15,22600.0,17.0378,17.148,17.0378,17.1129,22600.0
2008-01-22 15:35:00,34.15,34.39,34.13,34.21,12700.0,17.1129,17.2332,17.1029,17.143,12700.0
2008-01-22 15:40:00,34.22,34.33,34.01,34.15,24900.0,17.148,17.2031,17.0428,17.1129,24900.0
2008-01-22 15:45:00,34.17,34.23,34.04,34.07,21500.0,17.123,17.153,17.0578,17.0728,21500.0
2008-01-22 15:50:00,34.08,34.18,33.96,34.0,29500.0,17.0779,17.128,17.0177,17.0378,29500.0
2008-01-22 15:55:00,33.98,34.42,33.97,34.42,41900.0,17.0277,17.2482,17.0227,17.2482,41900.0
2008-01-23 09:30:00,33.67,33.67,33.67,33.67,100.0,16.8724,16.8724,16.8724,16.8724,100.0
2008-01-23 09:35:00,33.48,34.42,33.45,34.36,22300.0,16.7772,17.2482,16.7622,17.2182,22300.0
2008-01-23 09:40:00,34.35,35.12,34.29,34.73,27100.0,17.2132,17.599,17.1831,17.4036,27100.0
2008-01-23 09:45:00,34.88,35.42,34.72,35.05,12600.0,17.4787,17.7493,17.3986,17.5639,12600.0
2008-01-23 09:50:00,35.05,35.19,34.96,34.97,20200.0,17.5639,17.6341,17.5188,17.5238,20200.0
2008-01-23 09:55:00,34.94,35.51,34.72,35.44,30900.0,17.5088,17.7944,17.3986,17.7594,30900.0
2008-01-23 10:00:00,35.56,35.68,34.6,34.61,16900.0,17.8195,17.8796,17.3384,17.3434,16900.0
2008-01-23 10:05:00,34.66,34.89,34.31,34.67,44400.0,17.3685,17.4838,17.1931,17.3735,44400.0
2008-01-23 10:10:00,34.75,34.75,34.61,34.67,11200.0,17.4136,17.4136,17.3434,17.3735,11200.0
2008-01-23 10:15:00,34.69,34.85,34.69,34.8,12700.0,17.3835,17.4637,17.3835,17.4387,12700.0
2008-01-23 10:20:00,34.8,34.9,34.69,34.72,11700.0,17.4387,17.4888,17.3835,17.3986,11700.0
2008-01-23 10:25:00,34.73,34.9,34.64,34.7,14100.0,17.4036,17.4888,17.3585,17.3885,14100.0
2008-01-23 10:30:00,34.66,34.9,34.6,34.76,8800.0,17.3685,17.4888,17.3384,17.4186,8800.0
2008-01-23 10:35:00,34.72,35.0,34.6,34.94,22100.0,17.3986,17.5389,17.3384,17.5088,22100.0
2008-01-23 10:40:00,34.94,35.0,34.6,34.75,19700.0,17.5088,17.5389,17.3384,17.4136,19700.0
2008-01-23 10:45:00,34.75,34.99,34.73,34.9,18300.0,17.4136,17.5339,17.4036,17.4888,18300.0
2008-01-23 10:50:00,35.09,35.09,34.75,34.78,23800.0,17.584,17.584,17.4136,17.4286,23800.0
2008-01-23 10:55:00,34.84,34.96,34.79,34.86,21700.0,17.4587,17.5188,17.4336,17.4687,21700.0
2008-01-23 11:00:00,34.85,34.86,34.75,34.77,11800.0,17.4637,17.4687,17.4136,17.4236,11800.0
2008-01-23 11:05:00,34.8,34.82,34.75,34.76,23500.0,17.4387,17.4487,17.4136,17.4186,23500.0
2008-01-23 11:10:00,34.8,35.0,34.75,34.85,32300.0,17.4387,17.5389,17.4136,17.4637,32300.0
2008-01-23 11:15:00,34.85,34.91,34.76,34.77,30500.0,17.4637,17.4938,17.4186,17.4236,30500.0
2008-01-23 11:20:00,34.8,34.85,34.77,34.85,28000.0,17.4387,17.4637,17.4236,17.4637,28000.0
2008-01-23 11:25:00,34.85,34.9,34.79,34.81,14700.0,17.4637,17.4888,17.4336,17.4437,14700.0
2008-01-23 11:30:00,34.79,34.85,34.77,34.81,31400.0,17.4336,17.4637,17.4236,17.4437,31400.0
2008-01-23 11:35:00,34.8,34.98,34.8,34.89,22700.0,17.4387,17.5289,17.4387,17.4838,22700.0
2008-01-23 11:40:00,34.89,34.89,34.8,34.81,26100.0,17.4838,17.4838,17.4387,17.4437,26100.0
2008-01-23 11:45:00,34.81,34.92,34.78,34.9,25100.0,17.4437,17.4988,17.4286,17.4888,25100.0
2008-01-23 11:50:00,34.88,34.98,34.86,34.9,22600.0,17.4787,17.5289,17.4687,17.4888,22600.0
2008-01-23 11:55:00,34.9,35.01,34.89,35.0,17100.0,17.4888,17.5439,17.4838,17.5389,17100.0
2008-01-23 12:00:00,35.0,35.0,34.79,34.81,16200.0,17.5389,17.5389,17.4336,17.4437,16200.0
2008-01-23 12:05:00,34.84,34.91,34.8,34.91,32600.0,17.4587,17.4938,17.4387,17.4938,32600.0
2008-01-23 12:10:00,34.9,35.01,34.8,35.01,23900.0,17.4888,17.5439,17.4387,17.5439,23900.0
2008-01-23 12:15:00,35.02,36.5,34.98,35.85,119900.0,17.5489,18.2905,17.5289,17.9648,119900.0
2008-01-23 12:20:00,35.85,36.26,35.79,36.07,19800.0,17.9648,18.1703,17.9348,18.0751,19800.0
2008-01-23 12:25:00,36.09,36.87,36.03,36.61,30300.0,18.0851,18.476,18.055,18.3457,30300.0
2008-01-23 12:30:00,36.59,36.59,36.0,36.04,23300.0,18.3356,18.3356,18.04,18.06,23300.0
2008-01-23 12:35:00,36.02,36.13,36.0,36.04,24700.0,18.05,18.1051,18.04,18.06,24700.0
2008-01-23 12:40:00,36.0,36.46,35.76,35.79,18700.0,18.04,18.2705,17.9197,17.9348,18700.0
2008-01-23 12:45:00,35.84,36.15,35.76,35.91,50900.0,17.9598,18.1152,17.9197,17.9949,50900.0
2008-01-23 12:50:00,35.96,36.12,35.88,35.88,56100.0,18.0199,18.1001,17.9799,17.9799,56100.0
2008-01-23 12:55:00,35.93,35.93,35.75,35.75,6800.0,18.0049,18.0049,17.9147,17.9147,6800.0
2008-01-23 13:00:00,35.82,35.89,35.53,35.53,22600.0,17.9498,17.9849,17.8045,17.8045,22600.0
2008-01-23 13:05:00,35.59,35.8,35.58,35.65,23000.0,17.8345,17.9398,17.8295,17.8646,23000.0
2008-01-23 13:10:00,35.65,35.7,35.45,35.62,15100.0,17.8646,17.8897,17.7644,17.8496,15100.0
2008-01-23 13:15:00,35.61,35.73,35.4,35.46,39300.0,17.8446,17.9047,17.7393,17.7694,39300.0
2008-01-23 13:20:00,35.46,35.52,35.35,35.47,29100.0,17.7694,17.7995,17.7143,17.7744,29100.0
2008-01-23 13:25:00,35.48,35.52,35.42,35.46,43600.0,17.7794,17.7995,17.7493,17.7694,43600.0
2008-01-23 13:30:00,35.45,35.5,35.38,35.48,22200.0,17.7644,17.7894,17.7293,17.7794,22200.0
2008-01-23 13:35:00,35.48,35.55,35.4,35.49,28000.0,17.7794,17.8145,17.7393,17.7844,28000.0
2008-01-23 13:40:00,35.49,35.55,35.43,35.5,33200.0,17.7844,17.8145,17.7544,17.7894,33200.0
2008-01-23 13:45:00,35.5,35.55,35.35,35.38,20600.0,17.7894,17.8145,17.7143,17.7293,20600.0
2008-01-23 13:50:00,35.39,35.43,35.15,35.33,29600.0,17.7343,17.7544,17.614,17.7042,29600.0
2008-01-23 13:55:00,35.34,35.45,35.22,35.29,23800.0,17.7093,17.7644,17.6491,17.6842,23800.0
2008-01-23 14:00:00,35.3,35.44,35.14,35.39,20700.0,17.6892,17.7594,17.609,17.7343,20700.0
2008-01-23 14:05:00,35.39,35.43,35.3,35.41,41900.0,17.7343,17.7544,17.6892,17.7443,41900.0
2008-01-23 14:10:00,35.43,35.43,35.34,35.34,42900.0,17.7544,17.7544,17.7093,17.7093,42900.0
2008-01-23 14:15:00,35.32,35.37,35.0,35.03,47700.0,17.6992,17.7243,17.5389,17.5539,47700.0
2008-01-23 14:20:00,35.03,35.4,35.01,35.38,59000.0,17.5539,17.7393,17.5439,17.7293,59000.0
2008-01-23 14:25:00,35.39,35.55,35.37,35.46,36900.0,17.7343,17.8145,17.7243,17.7694,36900.0
2008-01-23 14:30:00,35.47,35.48,35.37,35.4,46600.0,17.7744,17.7794,17.7243,17.7393,46600.0
2008-01-23 14:35:00,35.4,35.52,35.37,35.48,28700.0,17.7393,17.7995,17.7243,17.7794,28700.0
2008-01-23 14:40:00,35.49,35.5,35.34,35.41,41600.0,17.7844,17.7894,17.7093,17.7443,41600.0
2008-01-23 14:45:00,35.41,35.48,35.32,35.42,45900.0,17.7443,17.7794,17.6992,17.7493,45900.0
2008-01-23 14:50:00,35.42,35.54,35.39,35.44,23300.0,17.7493,17.8095,17.7343,17.7594,23300.0
2008-01-23 14:55:00,35.46,35.61,35.4,35.52,23800.0,17.7694,17.8446,17.7393,17.7995,23800.0
2008-01-23 15:00:00,35.53,36.02,35.48,36.01,62100.0,17.8045,18.05,17.7794,18.045,62100.0
2008-01-23 15:05:00,36.0,36.04,35.83,35.93,65800.0,18.04,18.06,17.9548,18.0049,65800.0
2008-01-23 15:10:00,35.95,36.07,35.91,35.99,76300.0,18.0149,18.0751,17.9949,18.035,76300.0
2008-01-23 15:15:00,36.0,36.04,35.92,35.95,32800.0,18.04,18.06,17.9999,18.0149,32800.0
2008-01-23 15:20:00,35.95,36.14,35.88,36.14,22500.0,18.0149,18.1101,17.9799,18.1101,22500.0
2008-01-23 15:25:00,36.1,36.44,36.1,36.26,38900.0,18.0901,18.2605,18.0901,18.1703,38900.0
2008-01-23 15:30:00,36.25,36.35,36.1,36.24,33600.0,18.1653,18.2154,18.0901,18.1603,33600.0
2008-01-23 15:35:00,36.26,36.42,36.17,36.35,23900.0,18.1703,18.2505,18.1252,18.2154,23900.0
2008-01-23 15:40:00,36.35,36.86,36.32,36.69,31400.0,18.2154,18.4709,18.2003,18.3858,31400.0
2008-01-23 15:45:00,36.83,36.92,36.4,36.71,30700.0,18.4559,18.501,18.2404,18.3958,30700.0
2008-01-23 15:50:00,36.74,36.98,36.67,36.98,36300.0,18.4108,18.5311,18.3757,18.5311,36300.0
2008-01-23 15:55:00,36.99,37.36,36.7,37.34,112500.0,18.5361,18.7215,18.3908,18.7115,112500.0
2008-01-24 09:30:00,37.8,37.8,37.67,37.67,20600.0,18.942,18.942,18.8768,18.8768,20600.0
2008-01-24 09:35:00,37.64,37.87,37.64,37.77,19900.0,18.8618,18.9771,18.8618,18.927,19900.0
2008-01-24 09:40:00,37.77,37.8,37.65,37.7,25700.0,18.927,18.942,18.8668,18.8919,25700.0
2008-01-24 09:45:00,37.68,37.75,37.49,37.57,34000.0,18.8819,18.9169,18.7866,18.8267,34000.0
2008-01-24 09:50:00,37.57,38.29,37.36,38.19,38200.0,18.8267,19.1875,18.7215,19.1374,38200.0
2008-01-24 09:55:00,38.19,38.21,37.97,37.97,12800.0,19.1374,19.1474,19.0272,19.0272,12800.0
2008-01-24 10:00:00,37.96,38.2,37.87,38.2,19000.0,19.0222,19.1424,18.9771,19.1424,19000.0
2008-01-24 10:05:00,38.23,38.32,37.81,37.81,17200.0,19.1575,19.2026,18.947,18.947,17200.0
2008-01-24 10:10:00,37.84,38.05,37.56,37.56,30400.0,18.962,19.0673,18.8217,18.8217,30400.0
2008-01-24 10:15:00,37.67,37.89,37.47,37.7,33800.0,18.8768,18.9871,18.7766,18.8919,33800.0
2008-01-24 10:20:00,37.73,37.8,37.54,37.75,26600.0,18.9069,18.942,18.8117,18.9169,26600.0
2008-01-24 10:25:00,37.73,37.81,37.51,37.81,28200.0,18.9069,18.947,18.7967,18.947,28200.0
2008-01-24 10:30:00,37.79,37.82,37.66,37.71,46900.0,18.937,18.952,18.8718,18.8969,46900.0
2008-01-24 10:35:00,37.74,37.8,37.47,37.79,29000.0,18.9119,18.942,18.7766,18.937,29000.0
2008-01-24 10:40:00,37.8,37.8,37.5,37.69,21700.0,18.942,18.942,18.7917,18.8869,21700.0
2008-01-24 10:45:00,37.73,37.73,37.57,37.63,38000.0,18.9069,18.9069,18.8267,18.8568,38000.0
2008-01-24 10:50:00,37.63,37.64,37.55,37.58,10800.0,18.8568,18.8618,18.8167,18.8317,10800.0
2008-01-24 10:55:00,37.58,37.71,37.5,37.66,28600.0,18.8317,18.8969,18.7917,18.8718,28600.0
2008-01-24 11:00:00,37.66,37.7,37.39,37.39,32700.0,18.8718,18.8919,18.7365,18.7365,32700.0
2008-01-24 11:05:00,37.39,37.73,37.39,37.57,25600.0,18.7365,18.9069,18.7365,18.8267,25600.0
2008-01-24 11:10:00,37.59,37.65,37.44,37.54,13600.0,18.8368,18.8668,18.7616,18.8117,13600.0
2008-01-24 11:15:00,37.5,37.62,37.5,37.5,21600.0,18.7917,18.8518,18.7917,18.7917,21600.0
2008-01-24 11:20:00,37.52,37.61,37.4,37.4,25100.0,18.8017,18.8468,18.7415,18.7415,25100.0
2008-01-24 11:25:00,37.44,37.55,37.4,37.45,12200.0,18.7616,18.8167,18.7415,18.7666,12200.0
2008-01-24 11:30:00,37.45,37.55,37.44,37.48,58000.0,18.7666,18.8167,18.7616,18.7816,58000.0
2008-01-24 11:35:00,37.48,37.55,37.42,37.45,22100.0,18.7816,18.8167,18.7516,18.7666,22100.0
2008-01-24 11:40:00,37.45,37.5,37.44,37.44,22900.0,18.7666,18.7917,18.7616,18.7616,22900.0
2008-01-24 11:45:00,37.49,37.53,37.37,37.52,29700.0,18.7866,18.8067,18.7265,18.8017,29700.0
2008-01-24 11:50:00,37.51,37.65,37.43,37.55,22600.0,18.7967,18.8668,18.7566,18.8167,22600.0
2008-01-24 11:55:00,37.56,37.57,37.44,37.5,22700.0,18.8217,18.8267,18.7616,18.7917,22700.0
2008-01-24 12:00:00,37.5,37.55,37.39,37.47,24700.0,18.7917,18.8167,18.7365,18.7766,24700.0
2008-01-24 12:05:00,37.45,37.5,37.39,37.48,13000.0,18.7666,18.7917,18.7365,18.7816,13000.0
2008-01-24 12:10:00,37.49,37.5,37.39,37.4,5100.0,18.7866,18.7917,18.7365,18.7415,5100.0
2008-01-24 12:15:00,37.4,37.5,37.31,37.34,16100.0,18.7415,18.7917,18.6964,18.7115,16100.0
2008-01-24 12:20:00,37.29,37.49,37.25,37.46,7400.0,18.6864,18.7866,18.6664,18.7716,7400.0
2008-01-24 12:25:00,37.44,37.46,37.28,37.29,8800.0,18.7616,18.7716,18.6814,18.6864,8800.0
2008-01-24 12:30:00,37.29,37.4,37.23,37.27,14600.0,18.6864,18.7415,18.6564,18.6764,14600.0
2008-01-24 12:35:00,37.27,37.27,37.0,37.0,31100.0,18.6764,18.6764,18.5411,18.5411,31100.0
2008-01-24 12:40:00,37.04,37.12,37.0,37.07,22400.0,18.5611,18.6012,18.5411,18.5762,22400.0
2008-01-24 12:45:00,37.1,37.11,37.0,37.01,24300.0,18.5912,18.5962,18.5411,18.5461,24300.0
2008-01-24 12:50:00,37.01,37.18,36.95,36.95,23500.0,18.5461,18.6313,18.516,18.516,23500.0
2008-01-24 12:55:00,36.98,37.03,36.86,36.92,20400.0,18.5311,18.5561,18.4709,18.501,20400.0
2008-01-24 13:00:00,36.92,37.07,36.86,36.95,16900.0,18.501,18.5762,18.4709,18.516,16900.0
2008-01-24 13:05:00,36.95,37.0,36.86,36.97,11400.0,18.516,18.5411,18.4709,18.5261,11400.0
2008-01-24 13:10:00,37.0,37.04,36.95,36.99,17700.0,18.5411,18.5611,18.516,18.5361,17700.0
2008-01-24 13:15:00,37.0,37.02,36.89,37.0,13600.0,18.5411,18.5511,18.486,18.5411,13600.0
2008-01-24 13:20:00,36.97,37.14,36.9,36.94,21200.0,18.5261,18.6113,18.491,18.511,21200.0
2008-01-24 13:25:00,37.0,37.0,36.83,36.83,18300.0,18.5411,18.5411,18.4559,18.4559,18300.0
2008-01-24 13:30:00,36.87,36.92,36.81,36.81,11300.0,18.476,18.501,18.4459,18.4459,11300.0
2008-01-24 13:35:00,36.8,36.94,36.8,36.9,8700.0,18.4409,18.511,18.4409,18.491,8700.0
2008-01-24 13:40:00,36.89,37.0,36.85,36.99,14700.0,18.486,18.5411,18.4659,18.5361,14700.0
2008-01-24 13:45:00,37.0,37.05,36.97,37.02,28200.0,18.5411,18.5662,18.5261,18.5511,28200.0
2008-01-24 13:50:00,37.0,37.19,36.99,37.04,27300.0,18.5411,18.6363,18.5361,18.5611,27300.0
2008-01-24 13:55:00,37.06,37.14,36.98,37.14,10800.0,18.5712,18.6113,18.5311,18.6113,10800.0
2008-01-24 14:00:00,37.14,37.18,37.0,37.12,10300.0,18.6113,18.6313,18.5411,18.6012,10300.0
2008-01-24 14:05:00,37.09,37.2,37.09,37.16,77100.0,18.5862,18.6413,18.5862,18.6213,77100.0
2008-01-24 14:10:00,37.16,37.21,37.11,37.18,14200.0,18.6213,18.6463,18.5962,18.6313,14200.0
2008-01-24 14:15:00,37.15,37.21,37.1,37.12,17400.0,18.6163,18.6463,18.5912,18.6012,17400.0
2008-01-24 14:20:00,37.12,37.33,37.06,37.3,17900.0,18.6012,18.7065,18.5712,18.6914,17900.0
2008-01-24 14:25:00,37.3,37.36,37.2,37.25,10600.0,18.6914,18.7215,18.6413,18.6664,10600.0
2008-01-24 14:30:00,37.23,37.34,37.18,37.18,18400.0,18.6564,18.7115,18.6313,18.6313,18400.0
2008-01-24 14:35:00,37.23,37.39,37.14,37.32,33200.0,18.6564,18.7365,18.6113,18.7015,33200.0
2008-01-24 14:40:00,37.36,37.4,37.21,37.33,33500.0,18.7215,18.7415,18.6463,18.7065,33500.0
2008-01-24 14:45:00,37.36,37.4,37.14,37.23,13300.0,18.7215,18.7415,18.6113,18.6564,13300.0
2008-01-24 14:50:00,37.22,37.23,36.96,37.02,7200.0,18.6513,18.6564,18.5211,18.5511,7200.0
2008-01-24 14:55:00,37.13,37.2,37.02,37.2,34100.0,18.6062,18.6413,18.5511,18.6413,34100.0
2008-01-24 15:00:00,37.21,37.34,37.15,37.31,16300.0,18.6463,18.7115,18.6163,18.6964,16300.0
2008-01-24 15:05:00,37.3,37.3,37.11,37.21,8500.0,18.6914,18.6914,18.5962,18.6463,8500.0
2008-01-24 15:10:00,37.2,37.24,37.13,37.2,7300.0,18.6413,18.6614,18.6062,18.6413,7300.0
2008-01-24 15:15:00,37.16,37.16,36.8,36.92,11200.0,18.6213,18.6213,18.4409,18.501,11200.0
2008-01-24 15:20:00,36.93,37.03,36.85,36.89,16900.0,18.506,18.5561,18.4659,18.486,16900.0
2008-01-24 15:25:00,36.9,36.96,36.83,36.88,10100.0,18.491,18.5211,18.4559,18.481,10100.0
2008-01-24 15:30:00,36.92,37.0,36.88,37.0,10200.0,18.501,18.5411,18.481,18.5411,10200.0
2008-01-24 15:35:00,37.0,37.03,36.89,36.99,20200.0,18.5411,18.5561,18.486,18.5361,20200.0
2008-01-24 15:40:00,37.01,37.2,37.0,37.14,14000.0,18.5461,18.6413,18.5411,18.6113,14000.0
2008-01-24 15:45:00,37.15,37.2,36.91,37.1,15700.0,18.6163,18.6413,18.496,18.5912,15700.0
2008-01-24 15:50:00,37.09,37.25,37.03,37.12,22800.0,18.5862,18.6664,18.5561,18.6012,22800.0
2008-01-24 15:55:00,37.15,37.15,36.97,37.04,46600.0,18.6163,18.6163,18.5261,18.5611,46600.0
2008-01-25 09:30:00,37.41,37.75,36.76,37.46,12500.0,18.7466,18.9169,18.4208,18.7716,12500.0
2008-01-25 09:35:00,37.46,37.65,37.44,37.62,5800.0,18.7716,18.8668,18.7616,18.8518,5800.0
2008-01-25 09:40:00,37.62,37.64,37.53,37.61,3300.0,18.8518,18.8618,18.8067,18.8468,3300.0
2008-01-25 09:45:00,37.56,37.56,37.42,37.5,10700.0,18.8217,18.8217,18.7516,18.7917,10700.0
2008-01-25 09:50:00,37.5,37.5,37.27,37.45,5700.0,18.7917,18.7917,18.6764,18.7666,5700.0
2008-01-25 09:55:00,37.5,37.5,37.19,37.31,5700.0,18.7917,18.7917,18.6363,18.6964,5700.0
2008-01-25 10:00:00,37.3,37.37,37.19,37.37,4900.0,18.6914,18.7265,18.6363,18.7265,4900.0
2008-01-25 10:05:00,37.41,37.41,37.01,37.01,8100.0,18.7466,18.7466,18.5461,18.5461,8100.0
2008-01-25 10:10:00,37.07,37.14,37.0,37.0,4700.0,18.5762,18.6113,18.5411,18.5411,4700.0
2008-01-25 10:15:00,37.0,37.11,36.82,37.05,6000.0,18.5411,18.5962,18.4509,18.5662,6000.0
2008-01-25 10:20:00,37.03,37.1,36.93,36.93,4000.0,18.5561,18.5912,18.506,18.506,4000.0
2008-01-25 10:25:00,36.93,37.04,36.8,36.84,6100.0,18.506,18.5611,18.4409,18.4609,6100.0
2008-01-25 10:30:00,36.86,36.86,36.5,36.5,5900.0,18.4709,18.4709,18.2905,18.2905,5900.0
2008-01-25 10:35:00,36.54,36.76,36.54,36.75,10500.0,18.3106,18.4208,18.3106,18.4158,10500.0
2008-01-25 10:40:00,36.76,36.76,36.61,36.66,6100.0,18.4208,18.4208,18.3457,18.3707,6100.0
2008-01-25 10:45:00,36.67,36.76,36.63,36.69,2900.0,18.3757,18.4208,18.3557,18.3858,2900.0
2008-01-25 10:50:00,36.73,37.05,36.73,37.02,6100.0,18.4058,18.5662,18.4058,18.5511,6100.0
2008-01-25 10:55:00,37.0,37.02,36.82,36.89,8300.0,18.5411,18.5511,18.4509,18.486,8300.0
2008-01-25 11:00:00,36.9,36.9,36.68,36.7,10000.0,18.491,18.491,18.3807,18.3908,10000.0
2008-01-25 11:05:00,36.73,36.87,36.69,36.81,5100.0,18.4058,18.476,18.3858,18.4459,5100.0
2008-01-25 11:10:00,36.84,36.85,36.69,36.85,3400.0,18.4609,18.4659,18.3858,18.4659,3400.0
2008-01-25 11:15:00,36.85,37.06,36.85,36.96,5300.0,18.4659,18.5712,18.4659,18.5211,5300.0
2008-01-25 11:20:00,37.02,37.03,36.9,36.92,1700.0,18.5511,18.5561,18.491,18.501,1700.0
2008-01-25 11:25:00,36.94,36.99,36.85,36.98,3700.0,18.511,18.5361,18.4659,18.5311,3700.0
2008-01-25 11:30:00,37.0,37.06,36.94,37.06,3700.0,18.5411,18.5712,18.511,18.5712,3700.0
2008-01-25 11:35:00,37.06,37.39,37.06,37.39,6800.0,18.5712,18.7365,18.5712,18.7365,6800.0
2008-01-25 11:40:00,37.36,37.45,37.22,37.29,4400.0,18.7215,18.7666,18.6513,18.6864,4400.0
2008-01-25 11:45:00,37.29,37.4,37.22,37.37,4400.0,18.6864,18.7415,18.6513,18.7265,4400.0
2008-01-25 11:50:00,37.43,37.43,37.16,37.19,119200.0,18.7566,18.7566,18.6213,18.6363,119200.0
2008-01-25 11:55:00,37.23,37.24,37.02,37.14,10800.0,18.6564,18.6614,18.5511,18.6113,10800.0
2008-01-25 12:00:00,37.17,37.2,37.1,37.15,2400.0,18.6263,18.6413,18.5912,18.6163,2400.0
2008-01-25 12:05:00,37.14,37.2,37.1,37.15,4600.0,18.6113,18.6413,18.5912,18.6163,4600.0
2008-01-25 12:10:00,37.1,37.23,37.08,37.18,2800.0,18.5912,18.6564,18.5812,18.6313,2800.0
2008-01-25 12:15:00,37.21,37.24,37.08,37.13,4100.0,18.6463,18.6614,18.5812,18.6062,4100.0
2008-01-25 12:20:00,37.13,37.13,37.02,37.12,7800.0,18.6062,18.6062,18.5511,18.6012,7800.0
2008-01-25 12:25:00,37.13,37.18,37.11,37.18,2800.0,18.6062,18.6313,18.5962,18.6313,2800.0
2008-01-25 12:30:00,37.2,37.2,37.07,37.09,4400.0,18.6413,18.6413,18.5762,18.5862,4400.0
2008-01-25 12:35:00,37.11,37.17,37.01,37.12,4300.0,18.5962,18.6263,18.5461,18.6012,4300.0
2008-01-25 12:40:00,37.11,37.12,37.03,37.12,4100.0,18.5962,18.6012,18.5561,18.6012,4100.0
2008-01-25 12:45:00,37.13,37.13,36.95,37.0,4700.0,18.6062,18.6062,18.516,18.5411,4700.0
2008-01-25 12:50:00,37.01,37.01,36.88,36.95,5300.0,18.5461,18.5461,18.481,18.516,5300.0
2008-01-25 12:55:00,36.87,36.94,36.85,36.85,5000.0,18.476,18.511,18.4659,18.4659,5000.0
2008-01-25 13:00:00,36.88,36.91,36.75,36.81,7200.0,18.481,18.496,18.4158,18.4459,7200.0
2008-01-25 13:05:00,36.79,36.88,36.75,36.8,4900.0,18.4359,18.481,18.4158,18.4409,4900.0
2008-01-25 13:10:00,36.82,36.95,36.82,36.88,4500.0,18.4509,18.516,18.4509,18.481,4500.0
2008-01-25 13:15:00,36.94,36.94,36.8,36.8,2000.0,18.511,18.511,18.4409,18.4409,2000.0
2008-01-25 13:20:00,36.79,36.8,36.58,36.65,74900.0,18.4359,18.4409,18.3306,18.3657,74900.0
2008-01-25 13:25:00,36.65,36.65,36.5,36.56,4600.0,18.3657,18.3657,18.2905,18.3206,4600.0
2008-01-25 13:30:00,36.52,36.55,36.43,36.46,5300.0,18.3006,18.3156,18.2555,18.2705,5300.0
2008-01-25 13:35:00,36.51,36.51,36.25,36.44,6900.0,18.2956,18.2956,18.1653,18.2605,6900.0
2008-01-25 13:40:00,36.46,36.53,36.37,36.37,4200.0,18.2705,18.3056,18.2254,18.2254,4200.0
2008-01-25 13:45:00,36.44,36.44,36.11,36.11,5700.0,18.2605,18.2605,18.0951,18.0951,5700.0
2008-01-25 13:50:00,36.18,36.23,36.11,36.23,5700.0,18.1302,18.1552,18.0951,18.1552,5700.0
2008-01-25 13:55:00,36.28,36.48,36.25,36.48,2800.0,18.1803,18.2805,18.1653,18.2805,2800.0
2008-01-25 14:00:00,36.49,36.64,36.44,36.52,3800.0,18.2855,18.3607,18.2605,18.3006,3800.0
2008-01-25 14:05:00,36.51,36.54,36.48,36.54,2300.0,18.2956,18.3106,18.2805,18.3106,2300.0
2008-01-25 14:10:00,36.56,36.67,36.54,36.63,2900.0,18.3206,18.3757,18.3106,18.3557,2900.0
2008-01-25 14:15:00,36.66,36.66,36.44,36.49,3000.0,18.3707,18.3707,18.2605,18.2855,3000.0
2008-01-25 14:20:00,36.54,36.68,36.49,36.68,7200.0,18.3106,18.3807,18.2855,18.3807,7200.0
2008-01-25 14:25:00,36.63,36.67,36.29,36.37,7700.0,18.3557,18.3757,18.1853,18.2254,7700.0
2008-01-25 14:30:00,36.34,36.46,36.33,36.39,1800.0,18.2104,18.2705,18.2054,18.2354,1800.0
2008-01-25 14:35:00,36.44,36.49,36.36,36.44,4500.0,18.2605,18.2855,18.2204,18.2605,4500.0
2008-01-25 14:40:00,36.46,36.47,36.31,36.36,5700.0,18.2705,18.2755,18.1953,18.2204,5700.0
2008-01-25 14:45:00,36.38,36.45,36.28,36.38,8000.0,18.2304,18.2655,18.1803,18.2304,8000.0
2008-01-25 14:50:00,36.4,36.45,36.29,36.31,7600.0,18.2404,18.2655,18.1853,18.1953,7600.0
2008-01-25 14:55:00,36.34,36.48,36.31,36.47,9100.0,18.2104,18.2805,18.1953,18.2755,9100.0
2008-01-25 15:00:00,36.49,36.59,36.45,36.59,11800.0,18.2855,18.3356,18.2655,18.3356,11800.0
2008-01-25 15:05:00,36.61,36.66,36.55,36.55,27100.0,18.3457,18.3707,18.3156,18.3156,27100.0
2008-01-25 15:10:00,36.58,36.79,36.55,36.76,16800.0,18.3306,18.4359,18.3156,18.4208,16800.0
2008-01-25 15:15:00,36.79,36.97,36.77,36.97,14900.0,18.4359,18.5261,18.4258,18.5261,14900.0
2008-01-25 15:20:00,36.97,37.13,36.9,37.03,13300.0,18.5261,18.6062,18.491,18.5561,13300.0
2008-01-25 15:25:00,37.0,37.09,36.97,37.05,21100.0,18.5411,18.5862,18.5261,18.5662,21100.0
2008-01-25 15:30:00,37.05,37.15,37.0,37.09,22700.0,18.5662,18.6163,18.5411,18.5862,22700.0
2008-01-25 15:35:00,37.1,37.19,37.07,37.13,19300.0,18.5912,18.6363,18.5762,18.6062,19300.0
2008-01-25 15:40:00,37.1,37.14,36.99,37.08,8600.0,18.5912,18.6113,18.5361,18.5812,8600.0
2008-01-25 15:45:00,37.11,37.11,36.99,37.05,13000.0,18.5962,18.5962,18.5361,18.5662,13000.0
2008-01-25 15:50:00,37.05,37.08,36.61,36.73,18300.0,18.5662,18.5812,18.3457,18.4058,18300.0
2008-01-25 15:55:00,36.73,36.88,36.73,36.87,62600.0,18.4058,18.481,18.4058,18.476,62600.0
2008-01-28 09:30:00,37.08,37.08,36.6,36.73,4900.0,18.5812,18.5812,18.3407,18.4058,4900.0
2008-01-28 09:35:00,36.73,36.73,36.37,36.54,4500.0,18.4058,18.4058,18.2254,18.3106,4500.0
2008-01-28 09:40:00,36.48,36.6,36.22,36.52,4700.0,18.2805,18.3407,18.1502,18.3006,4700.0
2008-01-28 09:45:00,36.58,36.81,36.47,36.74,6800.0,18.3306,18.4459,18.2755,18.4108,6800.0
2008-01-28 09:50:00,36.74,36.83,36.69,36.82,2900.0,18.4108,18.4559,18.3858,18.4509,2900.0
2008-01-28 09:55:00,36.78,37.03,36.78,36.81,2200.0,18.4309,18.5561,18.4309,18.4459,2200.0
2008-01-28 10:00:00,36.8,36.8,36.15,36.33,4200.0,18.4409,18.4409,18.1152,18.2054,4200.0
2008-01-28 10:05:00,36.32,36.71,36.3,36.3,4400.0,18.2003,18.3958,18.1903,18.1903,4400.0
2008-01-28 10:10:00,36.18,36.55,36.18,36.47,3200.0,18.1302,18.3156,18.1302,18.2755,3200.0
2008-01-28 10:15:00,36.42,36.44,36.32,36.42,2000.0,18.2505,18.2605,18.2003,18.2505,2000.0
2008-01-28 10:20:00,36.43,36.74,36.38,36.56,5600.0,18.2555,18.4108,18.2304,18.3206,5600.0
2008-01-28 10:25:00,36.59,36.85,36.59,36.85,1400.0,18.3356,18.4659,18.3356,18.4659,1400.0
2008-01-28 10:30:00,36.82,36.85,36.73,36.81,3100.0,18.4509,18.4659,18.4058,18.4459,3100.0
2008-01-28 10:35:00,36.81,36.96,36.79,36.96,4300.0,18.4459,18.5211,18.4359,18.5211,4300.0
2008-01-28 10:40:00,36.96,37.3,36.96,37.17,8400.0,18.5211,18.6914,18.5211,18.6263,8400.0
2008-01-28 10:45:00,37.21,37.38,37.21,37.33,8800.0,18.6463,18.7315,18.6463,18.7065,8800.0
2008-01-28 10:50:00,37.38,37.47,37.38,37.41,5300.0,18.7315,18.7766,18.7315,18.7466,5300.0
2008-01-28 10:55:00,37.33,37.46,37.33,37.34,4700.0,18.7065,18.7716,18.7065,18.7115,4700.0
2008-01-28 11:00:00,37.3,37.6,37.22,37.6,5200.0,18.6914,18.8418,18.6513,18.8418,5200.0
2008-01-28 11:05:00,37.58,37.61,37.34,37.34,4500.0,18.8317,18.8468,18.7115,18.7115,4500.0
2008-01-28 11:10:00,37.32,37.44,37.32,37.32,4900.0,18.7015,18.7616,18.7015,18.7015,4900.0
2008-01-28 11:15:00,37.33,37.39,37.17,37.18,3900.0,18.7065,18.7365,18.6263,18.6313,3900.0
2008-01-28 11:20:00,37.18,37.42,37.18,37.37,3200.0,18.6313,18.7516,18.6313,18.7265,3200.0
2008-01-28 11:25:00,37.37,37.5,37.37,37.49,5100.0,18.7265,18.7917,18.7265,18.7866,5100.0
2008-01-28 11:30:00,37.44,37.66,37.44,37.66,3100.0,18.7616,18.8718,18.7616,18.8718,3100.0
2008-01-28 11:35:00,37.62,37.83,37.6,37.64,6800.0,18.8518,18.957,18.8418,18.8618,6800.0
2008-01-28 11:40:00,37.61,37.61,37.45,37.47,3700.0,18.8468,18.8468,18.7666,18.7766,3700.0
2008-01-28 11:45:00,37.55,37.63,37.53,37.54,3500.0,18.8167,18.8568,18.8067,18.8117,3500.0
2008-01-28 11:50:00,37.52,37.56,37.5,37.52,2400.0,18.8017,18.8217,18.7917,18.8017,2400.0
2008-01-28 11:55:00,37.49,37.61,37.4,37.4,4100.0,18.7866,18.8468,18.7415,18.7415,4100.0
2008-01-28 12:00:00,37.38,37.41,37.31,37.41,3500.0,18.7315,18.7466,18.6964,18.7466,3500.0
2008-01-28 12:05:00,37.4,37.4,37.23,37.23,5600.0,18.7415,18.7415,18.6564,18.6564,5600.0
2008-01-28 12:10:00,37.22,37.27,37.07,37.22,7400.0,18.6513,18.6764,18.5762,18.6513,7400.0
2008-01-28 12:15:00,37.19,37.32,37.18,37.31,1300.0,18.6363,18.7015,18.6313,18.6964,1300.0
2008-01-28 12:20:00,37.27,37.45,37.27,37.45,4600.0,18.6764,18.7666,18.6764,18.7666,4600.0
2008-01-28 12:25:00,37.42,37.46,37.25,37.37,7000.0,18.7516,18.7716,18.6664,18.7265,7000.0
2008-01-28 12:30:00,37.37,37.45,37.34,37.4,4800.0,18.7265,18.7666,18.7115,18.7415,4800.0
2008-01-28 12:35:00,37.37,37.48,37.3,37.45,8600.0,18.7265,18.7816,18.6914,18.7666,8600.0
2008-01-28 12:40:00,37.48,37.52,37.43,37.48,12200.0,18.7816,18.8017,18.7566,18.7816,12200.0
2008-01-28 12:45:00,37.48,37.5,37.41,37.45,5700.0,18.7816,18.7917,18.7466,18.7666,5700.0
2008-01-28 12:50:00,37.41,37.5,37.38,37.38,6100.0,18.7466,18.7917,18.7315,18.7315,6100.0
2008-01-28 12:55:00,37.33,37.49,37.31,37.43,3600.0,18.7065,18.7866,18.6964,18.7566,3600.0
2008-01-28 13:00:00,37.4,37.5,37.38,37.47,5000.0,18.7415,18.7917,18.7315,18.7766,5000.0
2008-01-28 13:05:00,37.48,37.5,37.43,37.46,8400.0,18.7816,18.7917,18.7566,18.7716,8400.0
2008-01-28 13:10:00,37.45,37.5,37.39,37.42,5300.0,18.7666,18.7917,18.7365,18.7516,5300.0
2008-01-28 13:15:00,37.41,37.5,37.39,37.45,6600.0,18.7466,18.7917,18.7365,18.7666,6600.0
2008-01-28 13:20:00,37.45,37.55,37.44,37.53,9400.0,18.7666,18.8167,18.7616,18.8067,9400.0
2008-01-28 13:25:00,37.53,37.53,37.47,37.5,12500.0,18.8067,18.8067,18.7766,18.7917,12500.0
2008-01-28 13:30:00,37.47,37.58,37.44,37.44,7100.0,18.7766,18.8317,18.7616,18.7616,7100.0
2008-01-28 13:35:00,37.44,37.48,37.4,37.41,4000.0,18.7616,18.7816,18.7415,18.7466,4000.0
2008-01-28 13:40:00,37.45,37.47,37.37,37.37,4000.0,18.7666,18.7766,18.7265,18.7265,4000.0
2008-01-28 13:45:00,37.35,37.38,37.25,37.36,4800.0,18.7165,18.7315,18.6664,18.7215,4800.0
2008-01-28 13:50:00,37.4,37.65,37.4,37.65,5800.0,18.7415,18.8668,18.7415,18.8668,5800.0
2008-01-28 13:55:00,37.64,37.65,37.34,37.38,7800.0,18.8618,18.8668,18.7115,18.7315,7800.0
2008-01-28 14:00:00,37.37,37.49,37.35,37.41,3400.0,18.7265,18.7866,18.7165,18.7466,3400.0
2008-01-28 14:05:00,37.36,37.71,37.36,37.68,8600.0,18.7215,18.8969,18.7215,18.8819,8600.0
2008-01-28 14:10:00,37.7,37.73,37.59,37.64,6000.0,18.8919,18.9069,18.8368,18.8618,6000.0
2008-01-28 14:15:00,37.58,37.58,37.39,37.47,6800.0,18.8317,18.8317,18.7365,18.7766,6800.0
2008-01-28 14:20:00,37.54,37.65,37.48,37.5,6500.0,18.8117,18.8668,18.7816,18.7917,6500.0
2008-01-28 14:25:00,37.47,37.62,37.47,37.54,10900.0,18.7766,18.8518,18.7766,18.8117,10900.0
2008-01-28 14:30:00,37.53,37.76,37.48,37.76,7600.0,18.8067,18.9219,18.7816,18.9219,7600.0
2008-01-28 14:35:00,37.79,37.79,37.57,37.62,7000.0,18.937,18.937,18.8267,18.8518,7000.0
2008-01-28 14:40:00,37.66,37.81,37.63,37.73,9300.0,18.8718,18.947,18.8568,18.9069,9300.0
2008-01-28 14:45:00,37.74,37.78,37.46,37.56,9200.0,18.9119,18.932,18.7716,18.8217,9200.0
2008-01-28 14:50:00,37.57,37.65,37.4,37.65,8800.0,18.8267,18.8668,18.7415,18.8668,8800.0
2008-01-28 14:55:00,37.61,37.61,37.5,37.5,3700.0,18.8468,18.8468,18.7917,18.7917,3700.0
2008-01-28 15:00:00,37.53,37.58,37.39,37.49,7500.0,18.8067,18.8317,18.7365,18.7866,7500.0
2008-01-28 15:05:00,37.54,37.59,37.31,37.43,5200.0,18.8117,18.8368,18.6964,18.7566,5200.0
2008-01-28 15:10:00,37.43,37.5,37.16,37.2,11100.0,18.7566,18.7917,18.6213,18.6413,11100.0
2008-01-28 15:15:00,37.19,37.44,37.19,37.36,11500.0,18.6363,18.7616,18.6363,18.7215,11500.0
2008-01-28 15:20:00,37.37,37.53,37.36,37.5,9100.0,18.7265,18.8067,18.7215,18.7917,9100.0
2008-01-28 15:25:00,37.45,37.66,37.42,37.59,6200.0,18.7666,18.8718,18.7516,18.8368,6200.0
2008-01-28 15:30:00,37.58,37.79,37.51,37.51,10500.0,18.8317,18.937,18.7967,18.7967,10500.0
2008-01-28 15:35:00,37.53,37.75,37.53,37.74,6900.0,18.8067,18.9169,18.8067,18.9119,6900.0
2008-01-28 15:40:00,37.75,37.95,37.74,37.95,12300.0,18.9169,19.0172,18.9119,19.0172,12300.0
2008-01-28 15:45:00,37.95,37.96,37.78,37.9,11600.0,19.0172,19.0222,18.932,18.9921,11600.0
2008-01-28 15:50:00,37.89,37.95,37.78,37.78,12900.0,18.9871,19.0172,18.932,18.932,12900.0
2008-01-28 15:55:00,37.78,38.15,37.78,38.11,23200.0,18.932,19.1174,18.932,19.0973,23200.0
2008-01-29 09:30:00,38.58,39.03,38.25,38.81,9100.0,19.3329,19.5584,19.1675,19.4481,9100.0
2008-01-29 09:35:00,38.67,38.72,38.42,38.65,3300.0,19.378,19.403,19.2527,19.3679,3300.0
2008-01-29 09:40:00,38.65,38.84,38.61,38.72,13000.0,19.3679,19.4631,19.3479,19.403,13000.0
2008-01-29 09:45:00,38.67,39.16,38.65,39.15,20500.0,19.378,19.6235,19.3679,19.6185,20500.0
2008-01-29 09:50:00,39.09,39.17,38.45,38.52,11500.0,19.5884,19.6285,19.2677,19.3028,11500.0
2008-01-29 09:55:00,38.53,38.72,38.3,38.3,9300.0,19.3078,19.403,19.1925,19.1925,9300.0
2008-01-29 10:00:00,38.3,38.47,37.99,38.38,6600.0,19.1925,19.2777,19.0372,19.2326,6600.0
2008-01-29 10:05:00,38.37,38.45,38.33,38.41,10700.0,19.2276,19.2677,19.2076,19.2477,10700.0
2008-01-29 10:10:00,38.41,38.66,38.41,38.47,7000.0,19.2477,19.3729,19.2477,19.2777,7000.0
2008-01-29 10:15:00,38.42,38.62,38.4,38.62,4700.0,19.2527,19.3529,19.2427,19.3529,4700.0
2008-01-29 10:20:00,38.61,38.8,38.61,38.76,8300.0,19.3479,19.4431,19.3479,19.4231,8300.0
2008-01-29 10:25:00,38.75,38.98,38.7,38.89,5800.0,19.418,19.5333,19.393,19.4882,5800.0
2008-01-29 10:30:00,38.85,38.93,38.82,38.82,3800.0,19.4682,19.5082,19.4531,19.4531,3800.0
2008-01-29 10:35:00,38.82,38.82,38.56,38.6,32900.0,19.4531,19.4531,19.3228,19.3429,32900.0
2008-01-29 10:40:00,38.61,38.63,38.45,38.52,34200.0,19.3479,19.3579,19.2677,19.3028,34200.0
2008-01-29 10:45:00,38.57,38.57,38.26,38.26,4500.0,19.3278,19.3278,19.1725,19.1725,4500.0
2008-01-29 10:50:00,38.25,38.28,38.19,38.22,9700.0,19.1675,19.1825,19.1374,19.1525,9700.0
2008-01-29 10:55:00,38.19,38.36,38.18,38.36,6000.0,19.1374,19.2226,19.1324,19.2226,6000.0
2008-01-29 11:00:00,38.37,38.54,38.37,38.54,5200.0,19.2276,19.3128,19.2276,19.3128,5200.0
2008-01-29 11:05:00,38.57,38.66,38.55,38.61,4200.0,19.3278,19.3729,19.3178,19.3479,4200.0
2008-01-29 11:10:00,38.6,38.62,38.51,38.54,2400.0,19.3429,19.3529,19.2978,19.3128,2400.0
2008-01-29 11:15:00,38.49,38.56,38.42,38.52,7400.0,19.2878,19.3228,19.2527,19.3028,7400.0
2008-01-29 11:20:00,38.52,38.56,38.37,38.42,5600.0,19.3028,19.3228,19.2276,19.2527,5600.0
2008-01-29 11:25:00,38.42,38.56,38.42,38.48,7900.0,19.2527,19.3228,19.2527,19.2827,7900.0
2008-01-29 11:30:00,38.49,38.54,38.48,38.5,4400.0,19.2878,19.3128,19.2827,19.2928,4400.0
2008-01-29 11:35:00,38.5,38.57,38.5,38.55,7600.0,19.2928,19.3278,19.2928,19.3178,7600.0
2008-01-29 11:40:00,38.56,38.57,38.39,38.39,5900.0,19.3228,19.3278,19.2376,19.2376,5900.0
2008-01-29 11:45:00,38.38,38.47,38.32,38.47,3900.0,19.2326,19.2777,19.2026,19.2777,3900.0
2008-01-29 11:50:00,38.4,38.53,38.38,38.42,5800.0,19.2427,19.3078,19.2326,19.2527,5800.0
2008-01-29 11:55:00,38.43,38.46,38.42,38.44,3100.0,19.2577,19.2727,19.2527,19.2627,3100.0
2008-01-29 12:00:00,38.41,38.43,38.38,38.38,5900.0,19.2477,19.2577,19.2326,19.2326,5900.0
2008-01-29 12:05:00,38.37,38.41,38.19,38.2,17300.0,19.2276,19.2477,19.1374,19.1424,17300.0
2008-01-29 12:10:00,38.23,38.28,38.14,38.17,8900.0,19.1575,19.1825,19.1124,19.1274,8900.0
2008-01-29 12:15:00,38.18,38.22,38.02,38.11,13100.0,19.1324,19.1525,19.0522,19.0973,13100.0
2008-01-29 12:20:00,38.11,38.16,38.08,38.1,8200.0,19.0973,19.1224,19.0823,19.0923,8200.0
2008-01-29 12:25:00,38.12,38.13,37.92,38.08,13900.0,19.1023,19.1074,19.0021,19.0823,13900.0
2008-01-29 12:30:00,38.09,38.1,37.94,38.0,10300.0,19.0873,19.0923,19.0121,19.0422,10300.0
2008-01-29 12:35:00,37.98,38.01,37.88,37.95,11300.0,19.0322,19.0472,18.9821,19.0172,11300.0
2008-01-29 12:40:00,37.93,38.0,37.9,37.9,17900.0,19.0071,19.0422,18.9921,18.9921,17900.0
2008-01-29 12:45:00,37.87,38.0,37.87,37.99,2900.0,18.9771,19.0422,18.9771,19.0372,2900.0
2008-01-29 12:50:00,38.01,38.01,37.93,37.93,3400.0,19.0472,19.0472,19.0071,19.0071,3400.0
2008-01-29 12:55:00,37.91,37.97,37.91,37.96,3000.0,18.9971,19.0272,18.9971,19.0222,3000.0
2008-01-29 13:00:00,37.96,38.03,37.96,37.96,6100.0,19.0222,19.0572,19.0222,19.0222,6100.0
2008-01-29 13:05:00,37.95,37.97,37.91,37.97,3800.0,19.0172,19.0272,18.9971,19.0272,3800.0
2008-01-29 13:10:00,37.98,38.01,37.98,38.0,2600.0,19.0322,19.0472,19.0322,19.0422,2600.0
2008-01-29 13:15:00,38.02,38.05,37.99,38.0,8700.0,19.0522,19.0673,19.0372,19.0422,8700.0
2008-01-29 13:20:00,38.0,38.0,37.92,37.92,2700.0,19.0422,19.0422,19.0021,19.0021,2700.0
2008-01-29 13:25:00,37.95,38.03,37.95,38.01,5700.0,19.0172,19.0572,19.0172,19.0472,5700.0
2008-01-29 13:30:00,38.0,38.08,38.0,38.01,2800.0,19.0422,19.0823,19.0422,19.0472,2800.0
2008-01-29 13:35:00,38.03,38.08,38.0,38.03,4600.0,19.0572,19.0823,19.0422,19.0572,4600.0
2008-01-29 13:40:00,38.03,38.08,38.0,38.05,3000.0,19.0572,19.0823,19.0422,19.0673,3000.0
2008-01-29 13:45:00,38.04,38.04,37.82,37.88,6800.0,19.0623,19.0623,18.952,18.9821,6800.0
2008-01-29 13:50:00,37.88,37.88,37.77,37.85,4800.0,18.9821,18.9821,18.927,18.967,4800.0
2008-01-29 13:55:00,37.81,37.95,37.77,37.77,9300.0,18.947,19.0172,18.927,18.927,9300.0
2008-01-29 14:00:00,37.8,37.88,37.78,37.78,3600.0,18.942,18.9821,18.932,18.932,3600.0
2008-01-29 14:05:00,37.75,37.8,37.73,37.8,5500.0,18.9169,18.942,18.9069,18.942,5500.0
2008-01-29 14:10:00,37.84,37.93,37.78,37.79,9100.0,18.962,19.0071,18.932,18.937,9100.0
2008-01-29 14:15:00,37.86,37.95,37.86,37.91,3200.0,18.9721,19.0172,18.9721,18.9971,3200.0
2008-01-29 14:20:00,37.94,37.96,37.84,37.95,4600.0,19.0121,19.0222,18.962,19.0172,4600.0
2008-01-29 14:25:00,37.95,38.05,37.95,37.99,3500.0,19.0172,19.0673,19.0172,19.0372,3500.0
2008-01-29 14:30:00,38.0,38.02,37.94,37.94,6700.0,19.0422,19.0522,19.0121,19.0121,6700.0
2008-01-29 14:35:00,37.92,38.0,37.92,37.99,4000.0,19.0021,19.0422,19.0021,19.0372,4000.0
2008-01-29 14:40:00,38.01,38.02,37.86,37.9,10200.0,19.0472,19.0522,18.9721,18.9921,10200.0
2008-01-29 14:45:00,37.89,38.0,37.85,37.96,4600.0,18.9871,19.0422,18.967,19.0222,4600.0
2008-01-29 14:50:00,37.94,38.03,37.94,37.95,7800.0,19.0121,19.0572,19.0121,19.0172,7800.0
2008-01-29 14:55:00,37.96,38.0,37.94,37.98,5400.0,19.0222,19.0422,19.0121,19.0322,5400.0
2008-01-29 15:00:00,37.98,38.06,37.97,38.05,6000.0,19.0322,19.0723,19.0272,19.0673,6000.0
2008-01-29 15:05:00,38.05,38.28,38.04,38.27,7200.0,19.0673,19.1825,19.0623,19.1775,7200.0
2008-01-29 15:10:00,38.28,38.28,37.99,37.99,10300.0,19.1825,19.1825,19.0372,19.0372,10300.0
2008-01-29 15:15:00,37.96,38.11,37.96,38.1,9200.0,19.0222,19.0973,19.0222,19.0923,9200.0
2008-01-29 15:20:00,38.13,38.14,38.08,38.09,10200.0,19.1074,19.1124,19.0823,19.0873,10200.0
2008-01-29 15:25:00,38.11,38.11,37.99,38.05,8100.0,19.0973,19.0973,19.0372,19.0673,8100.0
2008-01-29 15:30:00,38.03,38.1,38.03,38.06,7000.0,19.0572,19.0923,19.0572,19.0723,7000.0
2008-01-29 15:35:00,38.07,38.11,37.99,38.05,13100.0,19.0773,19.0973,19.0372,19.0673,13100.0
2008-01-29 15:40:00,38.1,38.1,37.85,37.88,13600.0,19.0923,19.0923,18.967,18.9821,13600.0
2008-01-29 15:45:00,37.91,37.91,37.86,37.9,14900.0,18.9971,18.9971,18.9721,18.9921,14900.0
2008-01-29 15:50:00,37.89,37.93,37.83,37.84,15500.0,18.9871,19.0071,18.957,18.962,15500.0
2008-01-29 15:55:00,37.83,37.86,37.63,37.69,32500.0,18.957,18.9721,18.8568,18.8869,32500.0
2008-01-30 09:30:00,37.54,37.54,37.11,37.29,5600.0,18.8117,18.8117,18.5962,18.6864,5600.0
2008-01-30 09:35:00,37.33,37.5,37.28,37.43,12900.0,18.7065,18.7917,18.6814,18.7566,12900.0
2008-01-30 09:40:00,37.27,37.59,37.27,37.42,4800.0,18.6764,18.8368,18.6764,18.7516,4800.0
2008-01-30 09:45:00,37.41,37.51,37.34,37.4,2900.0,18.7466,18.7967,18.7115,18.7415,2900.0
2008-01-30 09:50:00,37.39,37.49,37.33,37.41,6700.0,18.7365,18.7866,18.7065,18.7466,6700.0
2008-01-30 09:55:00,37.42,37.43,37.29,37.31,3600.0,18.7516,18.7566,18.6864,18.6964,3600.0
2008-01-30 10:00:00,37.3,37.43,37.11,37.29,5700.0,18.6914,18.7566,18.5962,18.6864,5700.0
2008-01-30 10:05:00,37.34,37.45,37.16,37.45,4000.0,18.7115,18.7666,18.6213,18.7666,4000.0
2008-01-30 10:10:00,37.51,37.55,37.38,37.4,3200.0,18.7967,18.8167,18.7315,18.7415,3200.0
2008-01-30 10:15:00,37.32,37.36,37.11,37.22,2400.0,18.7015,18.7215,18.5962,18.6513,2400.0
2008-01-30 10:20:00,37.27,37.38,37.21,37.31,1400.0,18.6764,18.7315,18.6463,18.6964,1400.0
2008-01-30 10:25:00,37.29,37.35,37.26,37.26,1700.0,18.6864,18.7165,18.6714,18.6714,1700.0
2008-01-30 10:30:00,37.27,37.27,37.22,37.27,1000.0,18.6764,18.6764,18.6513,18.6764,1000.0
2008-01-30 10:35:00,37.23,37.26,37.21,37.25,2400.0,18.6564,18.6714,18.6463,18.6664,2400.0
2008-01-30 10:40:00,37.25,37.3,37.23,37.24,1500.0,18.6664,18.6914,18.6564,18.6614,1500.0
2008-01-30 10:45:00,37.24,37.4,37.24,37.28,6500.0,18.6614,18.7415,18.6614,18.6814,6500.0
2008-01-30 10:50:00,37.31,37.42,37.31,37.33,2500.0,18.6964,18.7516,18.6964,18.7065,2500.0
2008-01-30 10:55:00,37.38,37.4,37.33,37.33,3000.0,18.7315,18.7415,18.7065,18.7065,3000.0
2008-01-30 11:00:00,37.38,37.4,37.27,37.36,7800.0,18.7315,18.7415,18.6764,18.7215,7800.0
2008-01-30 11:05:00,37.34,37.34,37.22,37.26,1800.0,18.7115,18.7115,18.6513,18.6714,1800.0
2008-01-30 11:10:00,37.22,37.31,37.22,37.28,3400.0,18.6513,18.6964,18.6513,18.6814,3400.0
2008-01-30 11:15:00,37.23,37.41,37.23,37.3,51000.0,18.6564,18.7466,18.6564,18.6914,51000.0
2008-01-30 11:20:00,37.29,37.38,37.24,37.35,5500.0,18.6864,18.7315,18.6614,18.7165,5500.0
2008-01-30 11:25:00,37.4,37.42,37.27,37.36,3100.0,18.7415,18.7516,18.6764,18.7215,3100.0
2008-01-30 11:30:00,37.28,37.37,37.27,37.31,3200.0,18.6814,18.7265,18.6764,18.6964,3200.0
2008-01-30 11:35:00,37.31,37.42,37.18,37.34,11500.0,18.6964,18.7516,18.6313,18.7115,11500.0
2008-01-30 11:40:00,37.36,37.37,37.21,37.24,5000.0,18.7215,18.7265,18.6463,18.6614,5000.0
2008-01-30 11:45:00,37.24,37.31,37.2,37.3,8600.0,18.6614,18.6964,18.6413,18.6914,8600.0
2008-01-30 11:50:00,37.3,37.3,37.21,37.22,10100.0,18.6914,18.6914,18.6463,18.6513,10100.0
2008-01-30 11:55:00,37.16,37.24,37.09,37.23,9300.0,18.6213,18.6614,18.5862,18.6564,9300.0
2008-01-30 12:00:00,37.21,37.24,37.18,37.22,10300.0,18.6463,18.6614,18.6313,18.6513,10300.0
2008-01-30 12:05:00,37.21,37.28,37.11,37.28,12200.0,18.6463,18.6814,18.5962,18.6814,12200.0
2008-01-30 12:10:00,37.24,37.3,37.24,37.27,2500.0,18.6614,18.6914,18.6614,18.6764,2500.0
2008-01-30 12:15:00,37.27,37.27,37.18,37.18,3600.0,18.6764,18.6764,18.6313,18.6313,3600.0
2008-01-30 12:20:00,37.18,37.23,37.15,37.23,2200.0,18.6313,18.6564,18.6163,18.6564,2200.0
2008-01-30 12:25:00,37.25,37.28,37.21,37.26,1400.0,18.6664,18.6814,18.6463,18.6714,1400.0
2008-01-30 12:30:00,37.29,37.29,37.29,37.29,100.0,18.6864,18.6864,18.6864,18.6864,100.0
2008-01-30 12:35:00,37.23,37.25,37.11,37.12,1800.0,18.6564,18.6664,18.5962,18.6012,1800.0
2008-01-30 12:40:00,37.18,37.18,37.08,37.09,1400.0,18.6313,18.6313,18.5812,18.5862,1400.0
2008-01-30 12:45:00,37.07,37.07,37.07,37.07,200.0,18.5762,18.5762,18.5762,18.5762,200.0
2008-01-30 12:50:00,37.08,37.1,37.08,37.08,500.0,18.5812,18.5912,18.5812,18.5812,500.0
2008-01-30 12:55:00,37.1,37.1,37.06,37.06,1600.0,18.5912,18.5912,18.5712,18.5712,1600.0
2008-01-30 13:00:00,37.05,37.07,37.05,37.07,400.0,18.5662,18.5762,18.5662,18.5762,400.0
2008-01-30 13:05:00,37.05,37.12,37.02,37.12,1800.0,18.5662,18.6012,18.5511,18.6012,1800.0
2008-01-30 13:10:00,37.12,37.24,37.11,37.2,1000.0,18.6012,18.6614,18.5962,18.6413,1000.0
2008-01-30 13:15:00,37.13,37.3,37.13,37.3,1400.0,18.6062,18.6914,18.6062,18.6914,1400.0
2008-01-30 13:20:00,37.3,37.3,37.15,37.15,1100.0,18.6914,18.6914,18.6163,18.6163,1100.0
2008-01-30 13:25:00,37.19,37.32,37.15,37.27,3600.0,18.6363,18.7015,18.6163,18.6764,3600.0
2008-01-30 13:30:00,37.28,37.29,37.06,37.06,3800.0,18.6814,18.6864,18.5712,18.5712,3800.0
2008-01-30 13:35:00,37.05,37.13,37.05,37.09,2800.0,18.5662,18.6062,18.5662,18.5862,2800.0
2008-01-30 13:40:00,37.08,37.11,36.99,37.06,6900.0,18.5812,18.5962,18.5361,18.5712,6900.0
2008-01-30 13:45:00,37.08,37.1,36.99,37.04,1200.0,18.5812,18.5912,18.5361,18.5611,1200.0
2008-01-30 13:50:00,37.04,37.05,37.0,37.0,1600.0,18.5611,18.5662,18.5411,18.5411,1600.0
2008-01-30 13:55:00,37.03,37.11,37.01,37.1,2400.0,18.5561,18.5962,18.5461,18.5912,2400.0
2008-01-30 14:00:00,37.04,37.11,37.04,37.1,1300.0,18.5611,18.5962,18.5611,18.5912,1300.0
2008-01-30 14:05:00,37.11,37.11,36.99,37.02,6200.0,18.5962,18.5962,18.5361,18.5511,6200.0
2008-01-30 14:10:00,37.03,37.4,37.03,37.22,5100.0,18.5561,18.7415,18.5561,18.6513,5100.0
2008-01-30 14:15:00,37.38,37.74,37.23,37.48,22100.0,18.7315,18.9119,18.6564,18.7816,22100.0
2008-01-30 14:20:00,37.52,37.85,37.47,37.75,17100.0,18.8017,18.967,18.7766,18.9169,17100.0
2008-01-30 14:25:00,37.82,37.98,37.62,37.86,18100.0,18.952,19.0322,18.8518,18.9721,18100.0
2008-01-30 14:30:00,37.84,37.95,37.61,37.62,27800.0,18.962,19.0172,18.8468,18.8518,27800.0
2008-01-30 14:35:00,37.62,37.66,37.37,37.51,15700.0,18.8518,18.8718,18.7265,18.7967,15700.0
2008-01-30 14:40:00,37.59,37.74,37.47,37.66,7700.0,18.8368,18.9119,18.7766,18.8718,7700.0
2008-01-30 14:45:00,37.62,37.73,37.45,37.64,3900.0,18.8518,18.9069,18.7666,18.8618,3900.0
2008-01-30 14:50:00,37.71,38.08,37.67,38.07,5300.0,18.8969,19.0823,18.8768,19.0773,5300.0
2008-01-30 14:55:00,38.08,38.25,37.87,38.25,8300.0,19.0823,19.1675,18.9771,19.1675,8300.0
2008-01-30 15:00:00,38.19,38.34,38.13,38.13,8400.0,19.1374,19.2126,19.1074,19.1074,8400.0
2008-01-30 15:05:00,38.19,38.57,38.19,38.24,12700.0,19.1374,19.3278,19.1374,19.1625,12700.0
2008-01-30 15:10:00,38.26,38.42,37.94,37.96,17700.0,19.1725,19.2527,19.0121,19.0222,17700.0
2008-01-30 15:15:00,38.01,38.03,37.67,37.95,23000.0,19.0472,19.0572,18.8768,19.0172,23000.0
2008-01-30 15:20:00,37.97,38.05,37.7,37.7,20600.0,19.0272,19.0673,18.8919,18.8919,20600.0
2008-01-30 15:25:00,37.64,37.92,37.64,37.75,7700.0,18.8618,19.0021,18.8618,18.9169,7700.0
2008-01-30 15:30:00,37.78,37.82,37.55,37.55,8900.0,18.932,18.952,18.8167,18.8167,8900.0
2008-01-30 15:35:00,37.52,37.71,37.13,37.15,16100.0,18.8017,18.8969,18.6062,18.6163,16100.0
2008-01-30 15:40:00,37.2,37.34,37.05,37.05,14100.0,18.6413,18.7115,18.5662,18.5662,14100.0
2008-01-30 15:45:00,37.06,37.06,36.7,36.93,21000.0,18.5712,18.5712,18.3908,18.506,21000.0
2008-01-30 15:50:00,36.97,37.19,36.94,37.01,18900.0,18.5261,18.6363,18.511,18.5461,18900.0
2008-01-30 15:55:00,37.01,37.09,36.67,36.79,72600.0,18.5461,18.5862,18.3757,18.4359,72600.0
2008-01-31 09:30:00,35.43,35.43,34.34,34.38,37800.0,17.7544,17.7544,17.2081,17.2282,37800.0
2008-01-31 09:35:00,34.51,35.39,34.39,34.94,85500.0,17.2933,17.7343,17.2332,17.5088,85500.0
2008-01-31 09:40:00,34.96,35.0,34.51,34.65,29400.0,17.5188,17.5389,17.2933,17.3635,29400.0
2008-01-31 09:45:00,34.68,34.7,34.27,34.39,48100.0,17.3785,17.3885,17.1731,17.2332,48100.0
2008-01-31 09:50:00,34.47,34.48,34.33,34.39,36600.0,17.2733,17.2783,17.2031,17.2332,36600.0
2008-01-31 09:55:00,34.42,34.93,34.39,34.84,47600.0,17.2482,17.5038,17.2332,17.4587,47600.0
2008-01-31 10:00:00,34.83,35.25,34.76,35.16,60900.0,17.4537,17.6642,17.4186,17.6191,60900.0
2008-01-31 10:05:00,35.21,35.88,35.16,35.75,103600.0,17.6441,17.9799,17.6191,17.9147,103600.0
2008-01-31 10:10:00,35.75,36.02,35.5,35.82,174400.0,17.9147,18.05,17.7894,17.9498,174400.0
2008-01-31 10:15:00,35.82,35.84,35.38,35.5,51000.0,17.9498,17.9598,17.7293,17.7894,51000.0
2008-01-31 10:20:00,35.5,35.54,35.44,35.51,28300.0,17.7894,17.8095,17.7594,17.7944,28300.0
2008-01-31 10:25:00,35.52,35.75,35.49,35.71,43100.0,17.7995,17.9147,17.7844,17.8947,43100.0
2008-01-31 10:30:00,35.75,35.84,35.64,35.8,279300.0,17.9147,17.9598,17.8596,17.9398,279300.0
2008-01-31 10:35:00,35.76,35.86,35.75,35.85,77400.0,17.9197,17.9698,17.9147,17.9648,77400.0
2008-01-31 10:40:00,35.85,36.0,35.85,35.9,45300.0,17.9648,18.04,17.9648,17.9899,45300.0
2008-01-31 10:45:00,35.89,36.0,35.83,36.0,44500.0,17.9849,18.04,17.9548,18.04,44500.0
2008-01-31 10:50:00,36.0,36.09,35.89,36.02,32300.0,18.04,18.0851,17.9849,18.05,32300.0
2008-01-31 10:55:00,36.02,36.05,35.73,35.95,34900.0,18.05,18.065,17.9047,18.0149,34900.0
2008-01-31 11:00:00,35.89,35.92,35.8,35.82,237400.0,17.9849,17.9999,17.9398,17.9498,237400.0
2008-01-31 11:05:00,35.81,35.9,35.81,35.88,36800.0,17.9448,17.9899,17.9448,17.9799,36800.0
2008-01-31 11:10:00,35.87,36.02,35.8,35.97,67500.0,17.9748,18.05,17.9398,18.025,67500.0
2008-01-31 11:15:00,35.95,36.03,35.91,36.03,34800.0,18.0149,18.055,17.9949,18.055,34800.0
2008-01-31 11:20:00,36.01,36.2,36.0,36.16,109600.0,18.045,18.1402,18.04,18.1202,109600.0
2008-01-31 11:25:00,36.17,36.4,36.17,36.3,66700.0,18.1252,18.2404,18.1252,18.1903,66700.0
2008-01-31 11:30:00,36.3,36.3,36.19,36.28,26400.0,18.1903,18.1903,18.1352,18.1803,26400.0
2008-01-31 11:35:00,36.24,36.32,36.17,36.21,41200.0,18.1603,18.2003,18.1252,18.1452,41200.0
2008-01-31 11:40:00,36.2,36.27,36.17,36.23,23100.0,18.1402,18.1753,18.1252,18.1552,23100.0
2008-01-31 11:45:00,36.25,36.45,36.23,36.42,56100.0,18.1653,18.2655,18.1552,18.2505,56100.0
2008-01-31 11:50:00,36.43,36.61,36.4,36.61,39100.0,18.2555,18.3457,18.2404,18.3457,39100.0
2008-01-31 11:55:00,36.63,36.72,36.25,36.28,59700.0,18.3557,18.4008,18.1653,18.1803,59700.0
2008-01-31 12:00:00,36.28,36.42,36.18,36.19,51700.0,18.1803,18.2505,18.1302,18.1352,51700.0
2008-01-31 12:05:00,36.18,36.26,36.15,36.16,70500.0,18.1302,18.1703,18.1152,18.1202,70500.0
2008-01-31 12:10:00,36.19,36.2,36.07,36.15,70400.0,18.1352,18.1402,18.0751,18.1152,70400.0
2008-01-31 12:15:00,36.15,36.25,36.12,36.21,47500.0,18.1152,18.1653,18.1001,18.1452,47500.0
2008-01-31 12:20:00,36.21,36.25,36.07,36.12,45100.0,18.1452,18.1653,18.0751,18.1001,45100.0
2008-01-31 12:25:00,36.11,36.15,35.82,36.15,49200.0,18.0951,18.1152,17.9498,18.1152,49200.0
2008-01-31 12:30:00,36.15,36.2,35.96,36.0,55100.0,18.1152,18.1402,18.0199,18.04,55100.0
2008-01-31 12:35:00,36.0,36.1,35.87,35.92,85700.0,18.04,18.0901,17.9748,17.9999,85700.0
2008-01-31 12:40:00,35.91,35.93,35.64,35.72,33500.0,17.9949,18.0049,17.8596,17.8997,33500.0
2008-01-31 12:45:00,35.7,35.71,35.6,35.6,15900.0,17.8897,17.8947,17.8395,17.8395,15900.0
2008-01-31 12:50:00,35.62,35.66,35.49,35.62,100500.0,17.8496,17.8696,17.7844,17.8496,100500.0
2008-01-31 12:55:00,35.63,35.7,35.61,35.68,36200.0,17.8546,17.8897,17.8446,17.8796,36200.0
2008-01-31 13:00:00,35.67,35.77,35.6,35.75,45000.0,17.8746,17.9247,17.8395,17.9147,45000.0
2008-01-31 13:05:00,35.73,35.76,35.58,35.75,46100.0,17.9047,17.9197,17.8295,17.9147,46100.0
2008-01-31 13:10:00,35.75,35.85,35.7,35.79,82700.0,17.9147,17.9648,17.8897,17.9348,82700.0
2008-01-31 13:15:00,35.77,35.83,35.64,35.67,103700.0,17.9247,17.9548,17.8596,17.8746,103700.0
2008-01-31 13:20:00,35.64,35.67,35.52,35.54,50000.0,17.8596,17.8746,17.7995,17.8095,50000.0
2008-01-31 13:25:00,35.53,35.6,35.45,35.47,93700.0,17.8045,17.8395,17.7644,17.7744,93700.0
2008-01-31 13:30:00,35.46,35.48,35.33,35.4,136200.0,17.7694,17.7794,17.7042,17.7393,136200.0
2008-01-31 13:35:00,35.38,35.42,35.16,35.2,91400.0,17.7293,17.7493,17.6191,17.6391,91400.0
2008-01-31 13:40:00,35.2,35.34,35.19,35.29,77100.0,17.6391,17.7093,17.6341,17.6842,77100.0
2008-01-31 13:45:00,35.29,35.4,35.24,35.4,113800.0,17.6842,17.7393,17.6591,17.7393,113800.0
2008-01-31 13:50:00,35.39,35.45,35.38,35.4,117500.0,17.7343,17.7644,17.7293,17.7393,117500.0
2008-01-31 13:55:00,35.4,35.47,35.37,35.39,85400.0,17.7393,17.7744,17.7243,17.7343,85400.0
2008-01-31 14:00:00,35.39,35.6,35.35,35.49,112500.0,17.7343,17.8395,17.7143,17.7844,112500.0
2008-01-31 14:05:00,35.53,35.58,35.49,35.51,41900.0,17.8045,17.8295,17.7844,17.7944,41900.0
2008-01-31 14:10:00,35.51,35.56,35.5,35.54,120000.0,17.7944,17.8195,17.7894,17.8095,120000.0
2008-01-31 14:15:00,35.52,35.58,35.51,35.54,83100.0,17.7995,17.8295,17.7944,17.8095,83100.0
2008-01-31 14:20:00,35.55,35.59,35.53,35.56,42600.0,17.8145,17.8345,17.8045,17.8195,42600.0
2008-01-31 14:25:00,35.55,35.58,35.41,35.42,116600.0,17.8145,17.8295,17.7443,17.7493,116600.0
2008-01-31 14:30:00,35.43,35.48,35.39,35.48,87200.0,17.7544,17.7794,17.7343,17.7794,87200.0
2008-01-31 14:35:00,35.48,35.53,35.47,35.5,143200.0,17.7794,17.8045,17.7744,17.7894,143200.0
2008-01-31 14:40:00,35.5,35.54,35.49,35.52,59300.0,17.7894,17.8095,17.7844,17.7995,59300.0
2008-01-31 14:45:00,35.53,36.0,35.5,36.0,122300.0,17.8045,18.04,17.7894,18.04,122300.0
2008-01-31 14:50:00,35.99,36.09,35.72,35.73,78000.0,18.035,18.0851,17.8997,17.9047,78000.0
2008-01-31 14:55:00,35.72,35.81,35.67,35.74,62900.0,17.8997,17.9448,17.8746,17.9097,62900.0
2008-01-31 15:00:00,35.74,35.75,35.56,35.71,62200.0,17.9097,17.9147,17.8195,17.8947,62200.0
2008-01-31 15:05:00,35.68,35.73,35.68,35.72,99700.0,17.8796,17.9047,17.8796,17.8997,99700.0
2008-01-31 15:10:00,35.72,35.84,35.72,35.79,31800.0,17.8997,17.9598,17.8997,17.9348,31800.0
2008-01-31 15:15:00,35.79,35.79,35.65,35.67,131100.0,17.9348,17.9348,17.8646,17.8746,131100.0
2008-01-31 15:20:00,35.68,35.7,35.65,35.67,72600.0,17.8796,17.8897,17.8646,17.8746,72600.0
2008-01-31 15:25:00,35.69,35.77,35.65,35.68,53900.0,17.8846,17.9247,17.8646,17.8796,53900.0
2008-01-31 15:30:00,35.68,35.68,35.48,35.48,74600.0,17.8796,17.8796,17.7794,17.7794,74600.0
2008-01-31 15:35:00,35.48,35.48,35.25,35.29,123800.0,17.7794,17.7794,17.6642,17.6842,123800.0
2008-01-31 15:40:00,35.29,35.5,35.26,35.5,184100.0,17.6842,17.7894,17.6692,17.7894,184100.0
2008-01-31 15:45:00,35.5,35.61,35.45,35.46,180300.0,17.7894,17.8446,17.7644,17.7694,180300.0
2008-01-31 15:50:00,35.46,35.59,35.45,35.58,261400.0,17.7694,17.8345,17.7644,17.8295,261400.0
2008-01-31 15:55:00,35.6,35.97,35.51,35.73,479900.0,17.8395,18.025,17.7944,17.9047,479900.0
2008-02-01 09:30:00,35.48,35.94,35.48,35.5,127100.0,17.7794,18.0099,17.7794,17.7894,127100.0
2008-02-01 09:35:00,35.51,35.55,35.45,35.5,205400.0,17.7944,17.8145,17.7644,17.7894,205400.0
2008-02-01 09:40:00,35.5,35.53,35.4,35.5,381500.0,17.7894,17.8045,17.7393,17.7894,381500.0
2008-02-01 09:45:00,35.5,35.75,35.5,35.72,566300.0,17.7894,17.9147,17.7894,17.8997,566300.0
2008-02-01 09:50:00,35.73,35.8,35.67,35.73,252400.0,17.9047,17.9398,17.8746,17.9047,252400.0
2008-02-01 09:55:00,35.73,35.75,35.68,35.71,131300.0,17.9047,17.9147,17.8796,17.8947,131300.0
2008-02-01 10:00:00,35.71,36.14,35.6,36.02,126400.0,17.8947,18.1101,17.8395,18.05,126400.0
2008-02-01 10:05:00,36.0,36.41,35.96,36.21,92900.0,18.04,18.2454,18.0199,18.1452,92900.0
2008-02-01 10:10:00,36.23,36.46,36.02,36.36,139900.0,18.1552,18.2705,18.05,18.2204,139900.0
2008-02-01 10:15:00,36.4,36.5,36.0,36.1,279500.0,18.2404,18.2905,18.04,18.0901,279500.0
2008-02-01 10:20:00,36.11,36.38,35.98,36.17,128000.0,18.0951,18.2304,18.03,18.1252,128000.0
2008-02-01 10:25:00,36.19,36.21,35.78,36.0,36800.0,18.1352,18.1452,17.9297,18.04,36800.0
2008-02-01 10:30:00,35.99,36.0,35.68,35.7,35600.0,18.035,18.04,17.8796,17.8897,35600.0
2008-02-01 10:35:00,35.74,35.94,35.67,35.94,39700.0,17.9097,18.0099,17.8746,18.0099,39700.0
2008-02-01 10:40:00,36.0,36.0,35.76,35.86,79900.0,18.04,18.04,17.9197,17.9698,79900.0
2008-02-01 10:45:00,35.82,35.85,35.72,35.75,64100.0,17.9498,17.9648,17.8997,17.9147,64100.0
2008-02-01 10:50:00,35.74,35.88,35.7,35.8,25300.0,17.9097,17.9799,17.8897,17.9398,25300.0
2008-02-01 10:55:00,35.86,35.88,35.71,35.8,299500.0,17.9698,17.9799,17.8947,17.9398,299500.0
2008-02-01 11:00:00,35.8,35.8,35.7,35.71,103700.0,17.9398,17.9398,17.8897,17.8947,103700.0
2008-02-01 11:05:00,35.72,35.81,35.67,35.71,37600.0,17.8997,17.9448,17.8746,17.8947,37600.0
2008-02-01 11:10:00,35.71,35.84,35.7,35.73,38700.0,17.8947,17.9598,17.8897,17.9047,38700.0
2008-02-01 11:15:00,35.74,35.79,35.72,35.77,9600.0,17.9097,17.9348,17.8997,17.9247,9600.0
2008-02-01 11:20:00,35.77,35.99,35.74,35.94,27000.0,17.9247,18.035,17.9097,18.0099,27000.0
2008-02-01 11:25:00,35.95,35.99,35.7,35.71,27300.0,18.0149,18.035,17.8897,17.8947,27300.0
2008-02-01 11:30:00,35.71,35.78,35.71,35.77,13200.0,17.8947,17.9297,17.8947,17.9247,13200.0
2008-02-01 11:35:00,35.75,35.83,35.73,35.81,19000.0,17.9147,17.9548,17.9047,17.9448,19000.0
2008-02-01 11:40:00,35.8,35.81,35.72,35.75,60600.0,17.9398,17.9448,17.8997,17.9147,60600.0
2008-02-01 11:45:00,35.75,35.86,35.75,35.8,35700.0,17.9147,17.9698,17.9147,17.9398,35700.0
2008-02-01 11:50:00,35.8,35.82,35.71,35.73,134700.0,17.9398,17.9498,17.8947,17.9047,134700.0
2008-02-01 11:55:00,35.75,35.81,35.72,35.76,60800.0,17.9147,17.9448,17.8997,17.9197,60800.0
2008-02-01 12:00:00,35.76,35.79,35.73,35.78,46500.0,17.9197,17.9348,17.9047,17.9297,46500.0
2008-02-01 12:05:00,35.77,35.83,35.72,35.74,33000.0,17.9247,17.9548,17.8997,17.9097,33000.0
2008-02-01 12:10:00,35.74,35.76,35.7,35.75,29700.0,17.9097,17.9197,17.8897,17.9147,29700.0
2008-02-01 12:15:00,35.75,35.89,35.75,35.85,21700.0,17.9147,17.9849,17.9147,17.9648,21700.0
2008-02-01 12:20:00,35.86,35.89,35.79,35.85,22800.0,17.9698,17.9849,17.9348,17.9648,22800.0
2008-02-01 12:25:00,35.87,35.89,35.8,35.82,15400.0,17.9748,17.9849,17.9398,17.9498,15400.0
2008-02-01 12:30:00,35.82,36.0,35.82,35.99,36900.0,17.9498,18.04,17.9498,18.035,36900.0
2008-02-01 12:35:00,35.99,36.0,35.94,35.98,21300.0,18.035,18.04,18.0099,18.03,21300.0
2008-02-01 12:40:00,35.98,35.98,35.94,35.95,7300.0,18.03,18.03,18.0099,18.0149,7300.0
2008-02-01 12:45:00,35.96,35.99,35.91,35.93,11100.0,18.0199,18.035,17.9949,18.0049,11100.0
2008-02-01 12:50:00,35.94,35.99,35.9,35.95,9000.0,18.0099,18.035,17.9899,18.0149,9000.0
2008-02-01 12:55:00,35.98,36.0,35.9,35.92,8900.0,18.03,18.04,17.9899,17.9999,8900.0
2008-02-01 13:00:00,35.92,35.92,35.88,35.89,17500.0,17.9999,17.9999,17.9799,17.9849,17500.0
2008-02-01 13:05:00,35.89,35.91,35.87,35.9,14100.0,17.9849,17.9949,17.9748,17.9899,14100.0
2008-02-01 13:10:00,35.89,35.95,35.87,35.94,9500.0,17.9849,18.0149,17.9748,18.0099,9500.0
2008-02-01 13:15:00,35.95,35.95,35.89,35.91,27600.0,18.0149,18.0149,17.9849,17.9949,27600.0
2008-02-01 13:20:00,35.91,35.95,35.91,35.95,23400.0,17.9949,18.0149,17.9949,18.0149,23400.0
2008-02-01 13:25:00,35.95,35.96,35.91,35.95,33300.0,18.0149,18.0199,17.9949,18.0149,33300.0
2008-02-01 13:30:00,35.95,35.95,35.91,35.92,26000.0,18.0149,18.0149,17.9949,17.9999,26000.0
2008-02-01 13:35:00,35.92,35.99,35.91,35.99,35600.0,17.9999,18.035,17.9949,18.035,35600.0
2008-02-01 13:40:00,35.99,36.0,35.97,36.0,21700.0,18.035,18.04,18.025,18.04,21700.0
2008-02-01 13:45:00,35.99,36.11,35.98,36.1,53600.0,18.035,18.0951,18.03,18.0901,53600.0
2008-02-01 13:50:00,36.1,36.11,35.97,36.06,50900.0,18.0901,18.0951,18.025,18.0701,50900.0
2008-02-01 13:55:00,36.06,36.11,36.06,36.09,27300.0,18.0701,18.0951,18.0701,18.0851,27300.0
2008-02-01 14:00:00,36.09,36.1,36.07,36.09,32200.0,18.0851,18.0901,18.0751,18.0851,32200.0
2008-02-01 14:05:00,36.09,36.24,36.09,36.23,54600.0,18.0851,18.1603,18.0851,18.1552,54600.0
2008-02-01 14:10:00,36.24,36.25,36.19,36.24,30200.0,18.1603,18.1653,18.1352,18.1603,30200.0
2008-02-01 14:15:00,36.23,36.38,36.23,36.38,45600.0,18.1552,18.2304,18.1552,18.2304,45600.0
2008-02-01 14:20:00,36.38,36.51,36.37,36.46,52800.0,18.2304,18.2956,18.2254,18.2705,52800.0
2008-02-01 14:25:00,36.45,36.49,36.36,36.42,102200.0,18.2655,18.2855,18.2204,18.2505,102200.0
2008-02-01 14:30:00,36.42,36.69,36.41,36.68,77500.0,18.2505,18.3858,18.2454,18.3807,77500.0
2008-02-01 14:35:00,36.67,36.75,36.66,36.75,40200.0,18.3757,18.4158,18.3707,18.4158,40200.0
2008-02-01 14:40:00,36.73,36.86,36.73,36.83,24400.0,18.4058,18.4709,18.4058,18.4559,24400.0
2008-02-01 14:45:00,36.82,36.86,36.78,36.83,87500.0,18.4509,18.4709,18.4309,18.4559,87500.0
2008-02-01 14:50:00,36.84,36.88,36.8,36.85,20800.0,18.4609,18.481,18.4409,18.4659,20800.0
2008-02-01 14:55:00,36.85,36.86,36.8,36.85,32200.0,18.4659,18.4709,18.4409,18.4659,32200.0
2008-02-01 15:00:00,36.84,36.91,36.8,36.85,140800.0,18.4609,18.496,18.4409,18.4659,140800.0
2008-02-01 15:05:00,36.84,36.85,36.77,36.8,41900.0,18.4609,18.4659,18.4258,18.4409,41900.0
2008-02-01 15:10:00,36.79,36.82,36.77,36.78,66300.0,18.4359,18.4509,18.4258,18.4309,66300.0
2008-02-01 15:15:00,36.78,36.79,36.72,36.75,73900.0,18.4309,18.4359,18.4008,18.4158,73900.0
2008-02-01 15:20:00,36.75,36.78,36.64,36.64,102000.0,18.4158,18.4309,18.3607,18.3607,102000.0
2008-02-01 15:25:00,36.67,36.74,36.64,36.66,17300.0,18.3757,18.4108,18.3607,18.3707,17300.0
2008-02-01 15:30:00,36.66,36.73,36.66,36.73,28200.0,18.3707,18.4058,18.3707,18.4058,28200.0
2008-02-01 15:35:00,36.72,36.75,36.68,36.68,45000.0,18.4008,18.4158,18.3807,18.3807,45000.0
2008-02-01 15:40:00,36.67,36.76,36.59,36.61,111500.0,18.3757,18.4208,18.3356,18.3457,111500.0
2008-02-01 15:45:00,36.6,36.65,36.59,36.65,117100.0,18.3407,18.3657,18.3356,18.3657,117100.0
2008-02-01 15:50:00,36.65,36.7,36.59,36.6,60500.0,18.3657,18.3908,18.3356,18.3407,60500.0
2008-02-01 15:55:00,36.59,36.59,36.4,36.4,49200.0,18.3356,18.3356,18.2404,18.2404,49200.0
2008-02-04 09:30:00,36.33,36.94,36.33,36.43,15900.0,18.2054,18.511,18.2054,18.2555,15900.0
2008-02-04 09:35:00,36.4,36.59,36.19,36.41,32300.0,18.2404,18.3356,18.1352,18.2454,32300.0
2008-02-04 09:40:00,36.38,36.66,36.3,36.39,9700.0,18.2304,18.3707,18.1903,18.2354,9700.0
2008-02-04 09:45:00,36.42,36.49,36.39,36.49,20400.0,18.2505,18.2855,18.2354,18.2855,20400.0
2008-02-04 09:50:00,36.48,36.54,36.4,36.54,45300.0,18.2805,18.3106,18.2404,18.3106,45300.0
2008-02-04 09:55:00,36.62,36.72,36.56,36.61,12900.0,18.3507,18.4008,18.3206,18.3457,12900.0
2008-02-04 10:00:00,36.61,36.63,36.46,36.49,19600.0,18.3457,18.3557,18.2705,18.2855,19600.0
2008-02-04 10:05:00,36.5,36.5,36.44,36.47,7100.0,18.2905,18.2905,18.2605,18.2755,7100.0
2008-02-04 10:10:00,36.5,36.5,36.47,36.48,7800.0,18.2905,18.2905,18.2755,18.2805,7800.0
2008-02-04 10:15:00,36.48,36.52,36.47,36.5,7700.0,18.2805,18.3006,18.2755,18.2905,7700.0
2008-02-04 10:20:00,36.49,36.51,36.44,36.49,15600.0,18.2855,18.2956,18.2605,18.2855,15600.0
2008-02-04 10:25:00,36.5,36.74,36.48,36.74,12900.0,18.2905,18.4108,18.2805,18.4108,12900.0
2008-02-04 10:30:00,36.75,36.75,36.58,36.6,21800.0,18.4158,18.4158,18.3306,18.3407,21800.0
2008-02-04 10:35:00,36.6,36.79,36.6,36.75,16200.0,18.3407,18.4359,18.3407,18.4158,16200.0
2008-02-04 10:40:00,36.75,36.82,36.74,36.81,10500.0,18.4158,18.4509,18.4108,18.4459,10500.0
2008-02-04 10:45:00,36.79,36.9,36.79,36.82,11900.0,18.4359,18.491,18.4359,18.4509,11900.0
2008-02-04 10:50:00,36.81,36.88,36.76,36.88,12100.0,18.4459,18.481,18.4208,18.481,12100.0
2008-02-04 10:55:00,36.9,37.0,36.9,36.99,15900.0,18.491,18.5411,18.491,18.5361,15900.0
2008-02-04 11:00:00,36.98,37.1,36.95,37.07,99900.0,18.5311,18.5912,18.516,18.5762,99900.0
2008-02-04 11:05:00,37.1,37.23,37.05,37.1,18700.0,18.5912,18.6564,18.5662,18.5912,18700.0
2008-02-04 11:10:00,37.08,37.12,36.95,37.03,4200.0,18.5812,18.6012,18.516,18.5561,4200.0
2008-02-04 11:15:00,36.99,37.36,36.96,37.29,9100.0,18.5361,18.7215,18.5211,18.6864,9100.0
2008-02-04 11:20:00,37.26,37.4,37.17,37.18,9800.0,18.6714,18.7415,18.6263,18.6313,9800.0
2008-02-04 11:25:00,37.18,37.24,37.11,37.24,50900.0,18.6313,18.6614,18.5962,18.6614,50900.0
2008-02-04 11:30:00,37.2,37.23,36.97,37.0,16900.0,18.6413,18.6564,18.5261,18.5411,16900.0
2008-02-04 11:35:00,36.99,37.0,36.86,36.95,11400.0,18.5361,18.5411,18.4709,18.516,11400.0
2008-02-04 11:40:00,36.95,37.1,36.92,37.1,11900.0,18.516,18.5912,18.501,18.5912,11900.0
2008-02-04 11:45:00,37.07,37.1,37.06,37.1,4200.0,18.5762,18.5912,18.5712,18.5912,4200.0
2008-02-04 11:50:00,37.1,37.11,37.08,37.1,4200.0,18.5912,18.5962,18.5812,18.5912,4200.0
2008-02-04 11:55:00,37.1,37.12,37.08,37.08,10000.0,18.5912,18.6012,18.5812,18.5812,10000.0
2008-02-04 12:00:00,37.1,37.1,37.02,37.05,4400.0,18.5912,18.5912,18.5511,18.5662,4400.0
2008-02-04 12:05:00,37.05,37.06,37.02,37.05,2200.0,18.5662,18.5712,18.5511,18.5662,2200.0
2008-02-04 12:10:00,37.05,37.12,37.05,37.12,9800.0,18.5662,18.6012,18.5662,18.6012,9800.0
2008-02-04 12:15:00,37.13,37.24,37.11,37.2,5400.0,18.6062,18.6614,18.5962,18.6413,5400.0
2008-02-04 12:20:00,37.2,37.21,37.11,37.12,8800.0,18.6413,18.6463,18.5962,18.6012,8800.0
2008-02-04 12:25:00,37.12,37.14,37.07,37.07,1700.0,18.6012,18.6113,18.5762,18.5762,1700.0
2008-02-04 12:30:00,37.06,37.21,37.06,37.21,6800.0,18.5712,18.6463,18.5712,18.6463,6800.0
2008-02-04 12:35:00,37.21,37.28,37.2,37.2,3000.0,18.6463,18.6814,18.6413,18.6413,3000.0
2008-02-04 12:40:00,37.22,37.22,37.03,37.04,7500.0,18.6513,18.6513,18.5561,18.5611,7500.0
2008-02-04 12:45:00,37.07,37.15,37.07,37.12,24300.0,18.5762,18.6163,18.5762,18.6012,24300.0
2008-02-04 12:50:00,37.1,37.11,37.04,37.11,3000.0,18.5912,18.5962,18.5611,18.5962,3000.0
2008-02-04 12:55:00,37.11,37.15,37.09,37.09,6000.0,18.5962,18.6163,18.5862,18.5862,6000.0
2008-02-04 13:00:00,37.05,37.06,36.95,36.98,10200.0,18.5662,18.5712,18.516,18.5311,10200.0
2008-02-04 13:05:00,36.99,37.03,36.89,36.99,29300.0,18.5361,18.5561,18.486,18.5361,29300.0
2008-02-04 13:10:00,36.99,37.08,36.93,36.95,8400.0,18.5361,18.5812,18.506,18.516,8400.0
2008-02-04 13:15:00,36.93,37.1,36.93,37.09,3600.0,18.506,18.5912,18.506,18.5862,3600.0
2008-02-04 13:20:00,37.09,37.1,36.96,36.96,3900.0,18.5862,18.5912,18.5211,18.5211,3900.0
2008-02-04 13:25:00,36.99,37.08,36.93,37.05,4300.0,18.5361,18.5812,18.506,18.5662,4300.0
2008-02-04 13:30:00,37.06,37.08,37.01,37.01,6800.0,18.5712,18.5812,18.5461,18.5461,6800.0
2008-02-04 13:35:00,37.03,37.06,37.02,37.06,39500.0,18.5561,18.5712,18.5511,18.5712,39500.0
2008-02-04 13:40:00,37.07,37.1,37.02,37.07,6400.0,18.5762,18.5912,18.5511,18.5762,6400.0
2008-02-04 13:45:00,37.1,37.12,37.07,37.1,3400.0,18.5912,18.6012,18.5762,18.5912,3400.0
2008-02-04 13:50:00,37.1,37.11,37.08,37.08,2200.0,18.5912,18.5962,18.5812,18.5812,2200.0
2008-02-04 13:55:00,37.14,37.16,37.1,37.15,10400.0,18.6113,18.6213,18.5912,18.6163,10400.0
2008-02-04 14:00:00,37.15,37.2,37.14,37.19,21000.0,18.6163,18.6413,18.6113,18.6363,21000.0
2008-02-04 14:05:00,37.18,37.2,37.15,37.15,8600.0,18.6313,18.6413,18.6163,18.6163,8600.0
2008-02-04 14:10:00,37.16,37.24,37.15,37.2,10400.0,18.6213,18.6614,18.6163,18.6413,10400.0
2008-02-04 14:15:00,37.16,37.2,37.15,37.18,4200.0,18.6213,18.6413,18.6163,18.6313,4200.0
2008-02-04 14:20:00,37.15,37.18,37.15,37.18,1800.0,18.6163,18.6313,18.6163,18.6313,1800.0
2008-02-04 14:25:00,37.16,37.2,37.15,37.2,3300.0,18.6213,18.6413,18.6163,18.6413,3300.0
2008-02-04 14:30:00,37.18,37.2,36.98,37.11,17900.0,18.6313,18.6413,18.5311,18.5962,17900.0
2008-02-04 14:35:00,37.1,37.15,37.1,37.11,34200.0,18.5912,18.6163,18.5912,18.5962,34200.0
2008-02-04 14:40:00,37.1,37.15,37.1,37.14,4600.0,18.5912,18.6163,18.5912,18.6113,4600.0
2008-02-04 14:45:00,37.14,37.15,37.12,37.13,59400.0,18.6113,18.6163,18.6012,18.6062,59400.0
2008-02-04 14:50:00,37.13,37.14,37.08,37.12,9000.0,18.6062,18.6113,18.5812,18.6012,9000.0
2008-02-04 14:55:00,37.11,37.14,37.09,37.14,5000.0,18.5962,18.6113,18.5862,18.6113,5000.0
2008-02-04 15:00:00,37.14,37.15,37.11,37.15,61900.0,18.6113,18.6163,18.5962,18.6163,61900.0
2008-02-04 15:05:00,37.15,37.15,37.12,37.15,65200.0,18.6163,18.6163,18.6012,18.6163,65200.0
2008-02-04 15:10:00,37.15,37.15,37.12,37.14,102200.0,18.6163,18.6163,18.6012,18.6113,102200.0
2008-02-04 15:15:00,37.14,37.15,37.11,37.11,11000.0,18.6113,18.6163,18.5962,18.5962,11000.0
2008-02-04 15:20:00,37.13,37.17,37.06,37.15,24900.0,18.6062,18.6263,18.5712,18.6163,24900.0
2008-02-04 15:25:00,37.15,37.18,37.12,37.17,15600.0,18.6163,18.6313,18.6012,18.6263,15600.0
2008-02-04 15:30:00,37.17,37.19,37.11,37.18,32600.0,18.6263,18.6363,18.5962,18.6313,32600.0
2008-02-04 15:35:00,37.16,37.17,37.02,37.07,42300.0,18.6213,18.6263,18.5511,18.5762,42300.0
2008-02-04 15:40:00,37.1,37.16,37.07,37.13,19600.0,18.5912,18.6213,18.5762,18.6062,19600.0
2008-02-04 15:45:00,37.17,37.18,37.12,37.14,38900.0,18.6263,18.6313,18.6012,18.6113,38900.0
2008-02-04 15:50:00,37.14,37.16,36.99,37.04,114000.0,18.6113,18.6213,18.5361,18.5611,114000.0
2008-02-04 15:55:00,37.04,37.07,36.8,36.94,25300.0,18.5611,18.5762,18.4409,18.511,25300.0
2008-02-05 09:30:00,36.2,36.36,36.01,36.06,14200.0,18.1402,18.2204,18.045,18.0701,14200.0
2008-02-05 09:35:00,36.01,36.67,35.91,36.59,9000.0,18.045,18.3757,17.9949,18.3356,9000.0
2008-02-05 09:40:00,36.65,36.84,36.47,36.47,4200.0,18.3657,18.4609,18.2755,18.2755,4200.0
2008-02-05 09:45:00,36.45,36.76,36.36,36.54,16600.0,18.2655,18.4208,18.2204,18.3106,16600.0
2008-02-05 09:50:00,36.51,36.74,36.5,36.74,32900.0,18.2956,18.4108,18.2905,18.4108,32900.0
2008-02-05 09:55:00,36.77,37.08,36.74,36.87,24400.0,18.4258,18.5812,18.4108,18.476,24400.0
2008-02-05 10:00:00,36.84,36.88,36.71,36.76,6100.0,18.4609,18.481,18.3958,18.4208,6100.0
2008-02-05 10:05:00,36.79,36.8,36.69,36.71,7900.0,18.4359,18.4409,18.3858,18.3958,7900.0
2008-02-05 10:10:00,36.72,36.72,36.6,36.61,11300.0,18.4008,18.4008,18.3407,18.3457,11300.0
2008-02-05 10:15:00,36.63,36.8,36.61,36.79,109300.0,18.3557,18.4409,18.3457,18.4359,109300.0
2008-02-05 10:20:00,36.79,36.84,36.73,36.76,10400.0,18.4359,18.4609,18.4058,18.4208,10400.0
2008-02-05 10:25:00,36.81,37.1,36.81,37.1,12400.0,18.4459,18.5912,18.4459,18.5912,12400.0
2008-02-05 10:30:00,37.11,37.11,36.97,37.0,5100.0,18.5962,18.5962,18.5261,18.5411,5100.0
2008-02-05 10:35:00,36.99,37.22,36.97,37.21,6700.0,18.5361,18.6513,18.5261,18.6463,6700.0
2008-02-05 10:40:00,37.22,37.22,37.05,37.06,3800.0,18.6513,18.6513,18.5662,18.5712,3800.0
2008-02-05 10:45:00,37.04,37.07,36.95,36.95,4300.0,18.5611,18.5762,18.516,18.516,4300.0
2008-02-05 10:50:00,36.95,37.0,36.73,36.83,37000.0,18.516,18.5411,18.4058,18.4559,37000.0
2008-02-05 10:55:00,36.81,36.84,36.75,36.75,13300.0,18.4459,18.4609,18.4158,18.4158,13300.0
2008-02-05 11:00:00,36.76,36.81,36.66,36.66,7100.0,18.4208,18.4459,18.3707,18.3707,7100.0
2008-02-05 11:05:00,36.67,36.68,36.51,36.62,9700.0,18.3757,18.3807,18.2956,18.3507,9700.0
2008-02-05 11:10:00,36.66,36.74,36.62,36.66,2900.0,18.3707,18.4108,18.3507,18.3707,2900.0
2008-02-05 11:15:00,36.68,36.74,36.63,36.7,8100.0,18.3807,18.4108,18.3557,18.3908,8100.0
2008-02-05 11:20:00,36.72,36.82,36.69,36.76,2400.0,18.4008,18.4509,18.3858,18.4208,2400.0
2008-02-05 11:25:00,36.74,36.77,36.69,36.69,2500.0,18.4108,18.4258,18.3858,18.3858,2500.0
2008-02-05 11:30:00,36.69,36.74,36.61,36.69,6900.0,18.3858,18.4108,18.3457,18.3858,6900.0
2008-02-05 11:35:00,36.69,36.85,36.67,36.84,4000.0,18.3858,18.4659,18.3757,18.4609,4000.0
2008-02-05 11:40:00,36.84,36.85,36.57,36.57,2500.0,18.4609,18.4659,18.3256,18.3256,2500.0
2008-02-05 11:45:00,36.62,36.92,36.62,36.75,6300.0,18.3507,18.501,18.3507,18.4158,6300.0
2008-02-05 11:50:00,36.78,36.78,36.56,36.78,47200.0,18.4309,18.4309,18.3206,18.4309,47200.0
2008-02-05 11:55:00,36.78,36.85,36.75,36.8,3500.0,18.4309,18.4659,18.4158,18.4409,3500.0
2008-02-05 12:00:00,36.8,36.8,36.66,36.71,4100.0,18.4409,18.4409,18.3707,18.3958,4100.0
2008-02-05 12:05:00,36.75,36.77,36.68,36.73,4700.0,18.4158,18.4258,18.3807,18.4058,4700.0
2008-02-05 12:10:00,36.71,36.75,36.69,36.75,3500.0,18.3958,18.4158,18.3858,18.4158,3500.0
2008-02-05 12:15:00,36.78,36.78,36.68,36.71,2200.0,18.4309,18.4309,18.3807,18.3958,2200.0
2008-02-05 12:20:00,36.71,36.71,36.6,36.62,4200.0,18.3958,18.3958,18.3407,18.3507,4200.0
2008-02-05 12:25:00,36.62,36.62,36.45,36.45,6700.0,18.3507,18.3507,18.2655,18.2655,6700.0
2008-02-05 12:30:00,36.45,36.55,36.39,36.55,6500.0,18.2655,18.3156,18.2354,18.3156,6500.0
2008-02-05 12:35:00,36.56,36.56,36.37,36.39,5500.0,18.3206,18.3206,18.2254,18.2354,5500.0
2008-02-05 12:40:00,36.39,36.56,36.39,36.51,8700.0,18.2354,18.3206,18.2354,18.2956,8700.0
2008-02-05 12:45:00,36.54,36.67,36.5,36.56,5400.0,18.3106,18.3757,18.2905,18.3206,5400.0
2008-02-05 12:50:00,36.61,36.77,36.6,36.76,12000.0,18.3457,18.4258,18.3407,18.4208,12000.0
2008-02-05 12:55:00,36.76,36.77,36.7,36.7,7000.0,18.4208,18.4258,18.3908,18.3908,7000.0
2008-02-05 13:00:00,36.69,36.85,36.69,36.75,7500.0,18.3858,18.4659,18.3858,18.4158,7500.0
2008-02-05 13:05:00,36.73,36.82,36.69,36.79,17700.0,18.4058,18.4509,18.3858,18.4359,17700.0
2008-02-05 13:10:00,36.79,36.79,36.6,36.62,11000.0,18.4359,18.4359,18.3407,18.3507,11000.0
2008-02-05 13:15:00,36.61,36.74,36.6,36.74,8900.0,18.3457,18.4108,18.3407,18.4108,8900.0
2008-02-05 13:20:00,36.73,36.78,36.7,36.72,6400.0,18.4058,18.4309,18.3908,18.4008,6400.0
2008-02-05 13:25:00,36.72,36.73,36.61,36.65,4200.0,18.4008,18.4058,18.3457,18.3657,4200.0
2008-02-05 13:30:00,36.64,36.7,36.47,36.53,8500.0,18.3607,18.3908,18.2755,18.3056,8500.0
2008-02-05 13:35:00,36.55,36.61,36.4,36.47,9700.0,18.3156,18.3457,18.2404,18.2755,9700.0
2008-02-05 13:40:00,36.48,36.6,36.48,36.56,5100.0,18.2805,18.3407,18.2805,18.3206,5100.0
2008-02-05 13:45:00,36.56,36.6,36.45,36.5,5600.0,18.3206,18.3407,18.2655,18.2905,5600.0
2008-02-05 13:50:00,36.46,36.5,36.42,36.5,6200.0,18.2705,18.2905,18.2505,18.2905,6200.0
2008-02-05 13:55:00,36.5,36.6,36.5,36.6,7800.0,18.2905,18.3407,18.2905,18.3407,7800.0
2008-02-05 14:00:00,36.61,36.65,36.5,36.57,13000.0,18.3457,18.3657,18.2905,18.3256,13000.0
2008-02-05 14:05:00,36.57,36.72,36.52,36.69,12900.0,18.3256,18.4008,18.3006,18.3858,12900.0
2008-02-05 14:10:00,36.66,36.71,36.52,36.52,4000.0,18.3707,18.3958,18.3006,18.3006,4000.0
2008-02-05 14:15:00,36.53,36.62,36.35,36.58,9000.0,18.3056,18.3507,18.2154,18.3306,9000.0
2008-02-05 14:20:00,36.62,36.64,36.44,36.52,4400.0,18.3507,18.3607,18.2605,18.3006,4400.0
2008-02-05 14:25:00,36.61,36.63,36.56,36.58,4000.0,18.3457,18.3557,18.3206,18.3306,4000.0
2008-02-05 14:30:00,36.57,36.57,36.43,36.5,7900.0,18.3256,18.3256,18.2555,18.2905,7900.0
2008-02-05 14:35:00,36.5,36.68,36.5,36.68,10800.0,18.2905,18.3807,18.2905,18.3807,10800.0
2008-02-05 14:40:00,36.67,36.7,36.53,36.56,6800.0,18.3757,18.3908,18.3056,18.3206,6800.0
2008-02-05 14:45:00,36.56,36.61,36.48,36.6,9200.0,18.3206,18.3457,18.2805,18.3407,9200.0
2008-02-05 14:50:00,36.6,36.6,36.52,36.52,9800.0,18.3407,18.3407,18.3006,18.3006,9800.0
2008-02-05 14:55:00,36.55,36.65,36.55,36.55,11700.0,18.3156,18.3657,18.3156,18.3156,11700.0
2008-02-05 15:00:00,36.55,36.56,36.45,36.53,12100.0,18.3156,18.3206,18.2655,18.3056,12100.0
2008-02-05 15:05:00,36.51,36.56,36.42,36.51,25400.0,18.2956,18.3206,18.2505,18.2956,25400.0
2008-02-05 15:10:00,36.51,36.62,36.46,36.62,43700.0,18.2956,18.3507,18.2705,18.3507,43700.0
2008-02-05 15:15:00,36.62,36.77,36.61,36.74,13600.0,18.3507,18.4258,18.3457,18.4108,13600.0
2008-02-05 15:20:00,36.76,36.78,36.59,36.59,16900.0,18.4208,18.4309,18.3356,18.3356,16900.0
2008-02-05 15:25:00,36.59,36.69,36.49,36.51,18700.0,18.3356,18.3858,18.2855,18.2956,18700.0
2008-02-05 15:30:00,36.5,36.57,36.47,36.56,9600.0,18.2905,18.3256,18.2755,18.3206,9600.0
2008-02-05 15:35:00,36.57,36.64,36.48,36.5,10700.0,18.3256,18.3607,18.2805,18.2905,10700.0
2008-02-05 15:40:00,36.48,36.51,36.35,36.4,17000.0,18.2805,18.2956,18.2154,18.2404,17000.0
2008-02-05 15:45:00,36.41,36.44,36.2,36.25,22200.0,18.2454,18.2605,18.1402,18.1653,22200.0
2008-02-05 15:50:00,36.25,36.34,36.05,36.18,29000.0,18.1653,18.2104,18.065,18.1302,29000.0
2008-02-05 15:55:00,36.18,36.18,36.0,36.06,69900.0,18.1302,18.1302,18.04,18.0701,69900.0
2008-02-06 09:30:00,36.29,36.37,36.19,36.3,7600.0,18.1853,18.2254,18.1352,18.1903,7600.0
2008-02-06 09:35:00,36.19,36.43,36.13,36.33,13200.0,18.1352,18.2555,18.1051,18.2054,13200.0
2008-02-06 09:40:00,36.24,36.24,36.0,36.01,8700.0,18.1603,18.1603,18.04,18.045,8700.0
2008-02-06 09:45:00,36.02,36.25,36.02,36.16,9500.0,18.05,18.1653,18.05,18.1202,9500.0
2008-02-06 09:50:00,36.11,36.14,36.0,36.0,8900.0,18.0951,18.1101,18.04,18.04,8900.0
2008-02-06 09:55:00,36.0,36.1,35.99,36.0,15000.0,18.04,18.0901,18.035,18.04,15000.0
2008-02-06 10:00:00,36.06,36.27,36.06,36.22,3900.0,18.0701,18.1753,18.0701,18.1502,3900.0
2008-02-06 10:05:00,36.21,36.37,36.2,36.21,3400.0,18.1452,18.2254,18.1402,18.1452,3400.0
2008-02-06 10:10:00,36.24,36.41,36.24,36.34,3000.0,18.1603,18.2454,18.1603,18.2104,3000.0
2008-02-06 10:15:00,36.37,36.46,36.32,36.38,3300.0,18.2254,18.2705,18.2003,18.2304,3300.0
2008-02-06 10:20:00,36.34,36.39,36.24,36.25,2800.0,18.2104,18.2354,18.1603,18.1653,2800.0
2008-02-06 10:25:00,36.25,36.27,36.11,36.24,6100.0,18.1653,18.1753,18.0951,18.1603,6100.0
2008-02-06 10:30:00,36.28,36.31,36.15,36.15,4900.0,18.1803,18.1953,18.1152,18.1152,4900.0
2008-02-06 10:35:00,36.14,36.33,36.11,36.33,9400.0,18.1101,18.2054,18.0951,18.2054,9400.0
2008-02-06 10:40:00,36.34,36.65,36.3,36.57,5900.0,18.2104,18.3657,18.1903,18.3256,5900.0
2008-02-06 10:45:00,36.58,36.68,36.56,36.68,3700.0,18.3306,18.3807,18.3206,18.3807,3700.0
2008-02-06 10:50:00,36.66,36.68,36.56,36.56,3700.0,18.3707,18.3807,18.3206,18.3206,3700.0
2008-02-06 10:55:00,36.57,36.61,36.38,36.44,4600.0,18.3256,18.3457,18.2304,18.2605,4600.0
2008-02-06 11:00:00,36.45,36.5,36.36,36.46,6900.0,18.2655,18.2905,18.2204,18.2705,6900.0
2008-02-06 11:05:00,36.46,36.62,36.37,36.6,8000.0,18.2705,18.3507,18.2254,18.3407,8000.0
2008-02-06 11:10:00,36.6,36.69,36.48,36.51,2800.0,18.3407,18.3858,18.2805,18.2956,2800.0
2008-02-06 11:15:00,36.51,36.57,36.36,36.37,4900.0,18.2956,18.3256,18.2204,18.2254,4900.0
2008-02-06 11:20:00,36.38,36.47,36.36,36.4,4200.0,18.2304,18.2755,18.2204,18.2404,4200.0
2008-02-06 11:25:00,36.39,36.44,36.35,36.38,5900.0,18.2354,18.2605,18.2154,18.2304,5900.0
2008-02-06 11:30:00,36.37,36.44,36.26,36.26,7200.0,18.2254,18.2605,18.1703,18.1703,7200.0
2008-02-06 11:35:00,36.23,36.23,36.09,36.11,11600.0,18.1552,18.1552,18.0851,18.0951,11600.0
2008-02-06 11:40:00,36.1,36.11,36.02,36.06,9300.0,18.0901,18.0951,18.05,18.0701,9300.0
2008-02-06 11:45:00,36.06,36.13,36.06,36.1,7500.0,18.0701,18.1051,18.0701,18.0901,7500.0
2008-02-06 11:50:00,36.1,36.1,35.99,36.02,19600.0,18.0901,18.0901,18.035,18.05,19600.0
2008-02-06 11:55:00,36.01,36.1,35.98,36.09,9000.0,18.045,18.0901,18.03,18.0851,9000.0
2008-02-06 12:00:00,36.09,36.09,36.0,36.0,15300.0,18.0851,18.0851,18.04,18.04,15300.0
2008-02-06 12:05:00,36.01,36.11,36.0,36.07,7700.0,18.045,18.0951,18.04,18.0751,7700.0
2008-02-06 12:10:00,36.06,36.06,35.95,35.95,17800.0,18.0701,18.0701,18.0149,18.0149,17800.0
2008-02-06 12:15:00,35.95,35.95,35.72,35.72,18200.0,18.0149,18.0149,17.8997,17.8997,18200.0
2008-02-06 12:20:00,35.68,35.7,35.58,35.69,10300.0,17.8796,17.8897,17.8295,17.8846,10300.0
2008-02-06 12:25:00,35.7,35.7,35.55,35.55,2900.0,17.8897,17.8897,17.8145,17.8145,2900.0
2008-02-06 12:30:00,35.56,35.62,35.54,35.57,6300.0,17.8195,17.8496,17.8095,17.8245,6300.0
2008-02-06 12:35:00,35.59,35.61,35.55,35.59,2300.0,17.8345,17.8446,17.8145,17.8345,2300.0
2008-02-06 12:40:00,35.59,35.61,35.54,35.54,900.0,17.8345,17.8446,17.8095,17.8095,900.0
2008-02-06 12:45:00,35.57,35.6,35.51,35.51,2200.0,17.8245,17.8395,17.7944,17.7944,2200.0
2008-02-06 12:50:00,35.54,35.57,35.5,35.56,4500.0,17.8095,17.8245,17.7894,17.8195,4500.0
2008-02-06 12:55:00,35.56,35.63,35.56,35.6,3600.0,17.8195,17.8546,17.8195,17.8395,3600.0
2008-02-06 13:00:00,35.62,35.67,35.61,35.67,2800.0,17.8496,17.8746,17.8446,17.8746,2800.0
2008-02-06 13:05:00,35.67,35.8,35.67,35.78,5000.0,17.8746,17.9398,17.8746,17.9297,5000.0
2008-02-06 13:10:00,35.76,35.77,35.6,35.63,5400.0,17.9197,17.9247,17.8395,17.8546,5400.0
2008-02-06 13:15:00,35.7,35.74,35.66,35.72,2200.0,17.8897,17.9097,17.8696,17.8997,2200.0
2008-02-06 13:20:00,35.68,35.8,35.68,35.79,2000.0,17.8796,17.9398,17.8796,17.9348,2000.0
2008-02-06 13:25:00,35.75,35.76,35.71,35.73,1600.0,17.9147,17.9197,17.8947,17.9047,1600.0
2008-02-06 13:30:00,35.71,35.74,35.68,35.73,2200.0,17.8947,17.9097,17.8796,17.9047,2200.0
2008-02-06 13:35:00,35.69,35.69,35.6,35.64,3500.0,17.8846,17.8846,17.8395,17.8596,3500.0
2008-02-06 13:40:00,35.58,35.58,35.5,35.53,3600.0,17.8295,17.8295,17.7894,17.8045,3600.0
2008-02-06 13:45:00,35.51,35.58,35.51,35.57,2700.0,17.7944,17.8295,17.7944,17.8245,2700.0
2008-02-06 13:50:00,35.57,35.64,35.57,35.61,2900.0,17.8245,17.8596,17.8245,17.8446,2900.0
2008-02-06 13:55:00,35.53,35.57,35.5,35.5,8500.0,17.8045,17.8245,17.7894,17.7894,8500.0
2008-02-06 14:00:00,35.51,35.51,35.43,35.45,9200.0,17.7944,17.7944,17.7544,17.7644,9200.0
2008-02-06 14:05:00,35.43,35.45,35.42,35.42,6000.0,17.7544,17.7644,17.7493,17.7493,6000.0
2008-02-06 14:10:00,35.41,35.42,35.35,35.35,11500.0,17.7443,17.7493,17.7143,17.7143,11500.0
2008-02-06 14:15:00,35.36,35.42,35.34,35.36,9100.0,17.7193,17.7493,17.7093,17.7193,9100.0
2008-02-06 14:20:00,35.35,35.4,35.32,35.4,7100.0,17.7143,17.7393,17.6992,17.7393,7100.0
2008-02-06 14:25:00,35.4,35.44,35.38,35.43,2900.0,17.7393,17.7594,17.7293,17.7544,2900.0
2008-02-06 14:30:00,35.44,35.45,35.35,35.39,6100.0,17.7594,17.7644,17.7143,17.7343,6100.0
2008-02-06 14:35:00,35.4,35.53,35.39,35.53,8400.0,17.7393,17.8045,17.7343,17.8045,8400.0
2008-02-06 14:40:00,35.55,35.63,35.54,35.63,5200.0,17.8145,17.8546,17.8095,17.8546,5200.0
2008-02-06 14:45:00,35.6,35.7,35.58,35.68,5500.0,17.8395,17.8897,17.8295,17.8796,5500.0
2008-02-06 14:50:00,35.67,35.67,35.58,35.62,4200.0,17.8746,17.8746,17.8295,17.8496,4200.0
2008-02-06 14:55:00,35.69,35.73,35.6,35.6,4300.0,17.8846,17.9047,17.8395,17.8395,4300.0
2008-02-06 15:00:00,35.63,35.68,35.58,35.65,6900.0,17.8546,17.8796,17.8295,17.8646,6900.0
2008-02-06 15:05:00,35.65,35.68,35.62,35.63,3700.0,17.8646,17.8796,17.8496,17.8546,3700.0
2008-02-06 15:10:00,35.64,35.69,35.51,35.51,8700.0,17.8596,17.8846,17.7944,17.7944,8700.0
2008-02-06 15:15:00,35.55,35.55,35.29,35.44,13600.0,17.8145,17.8145,17.6842,17.7594,13600.0
2008-02-06 15:20:00,35.42,35.45,35.38,35.45,5900.0,17.7493,17.7644,17.7293,17.7644,5900.0
2008-02-06 15:25:00,35.46,35.57,35.46,35.57,4700.0,17.7694,17.8245,17.7694,17.8245,4700.0
2008-02-06 15:30:00,35.53,35.56,35.43,35.44,13000.0,17.8045,17.8195,17.7544,17.7594,13000.0
2008-02-06 15:35:00,35.43,35.45,35.3,35.44,18400.0,17.7544,17.7644,17.6892,17.7594,18400.0
2008-02-06 15:40:00,35.47,35.47,35.33,35.33,15900.0,17.7744,17.7744,17.7042,17.7042,15900.0
2008-02-06 15:45:00,35.35,35.43,35.33,35.41,17200.0,17.7143,17.7544,17.7042,17.7443,17200.0
2008-02-06 15:50:00,35.38,35.4,35.31,35.33,12500.0,17.7293,17.7393,17.6942,17.7042,12500.0
2008-02-06 15:55:00,35.36,35.39,35.21,35.35,45100.0,17.7193,17.7343,17.6441,17.7143,45100.0
2008-02-07 09:30:00,35.28,35.3,35.01,35.27,7000.0,17.6792,17.6892,17.5439,17.6742,7000.0
2008-02-07 09:35:00,35.26,35.82,35.22,35.52,9000.0,17.6692,17.9498,17.6491,17.7995,9000.0
2008-02-07 09:40:00,35.5,35.5,35.14,35.16,11500.0,17.7894,17.7894,17.609,17.6191,11500.0
2008-02-07 09:45:00,35.21,35.24,35.09,35.12,5800.0,17.6441,17.6591,17.584,17.599,5800.0
2008-02-07 09:50:00,35.1,35.36,35.1,35.28,7300.0,17.589,17.7193,17.589,17.6792,7300.0
2008-02-07 09:55:00,35.31,35.31,35.12,35.2,65200.0,17.6942,17.6942,17.599,17.6391,65200.0
2008-02-07 10:00:00,35.22,35.48,35.15,35.46,19900.0,17.6491,17.7794,17.614,17.7694,19900.0
2008-02-07 10:05:00,35.45,35.48,35.23,35.23,49600.0,17.7644,17.7794,17.6541,17.6541,49600.0
2008-02-07 10:10:00,35.22,35.23,35.0,35.12,7200.0,17.6491,17.6541,17.5389,17.599,7200.0
2008-02-07 10:15:00,35.16,35.34,35.16,35.24,8300.0,17.6191,17.7093,17.6191,17.6591,8300.0
2008-02-07 10:20:00,35.26,35.47,35.13,35.13,6100.0,17.6692,17.7744,17.604,17.604,6100.0
2008-02-07 10:25:00,35.07,35.25,35.04,35.24,36800.0,17.574,17.6642,17.5589,17.6591,36800.0
2008-02-07 10:30:00,35.16,35.29,35.13,35.29,12400.0,17.6191,17.6842,17.604,17.6842,12400.0
2008-02-07 10:35:00,35.23,35.29,35.14,35.22,16600.0,17.6541,17.6842,17.609,17.6491,16600.0
2008-02-07 10:40:00,35.19,35.21,35.11,35.15,31700.0,17.6341,17.6441,17.594,17.614,31700.0
2008-02-07 10:45:00,35.09,35.1,35.0,35.1,10900.0,17.584,17.589,17.5389,17.589,10900.0
2008-02-07 10:50:00,35.07,35.07,35.0,35.02,11200.0,17.574,17.574,17.5389,17.5489,11200.0
2008-02-07 10:55:00,35.02,35.13,34.94,34.97,14800.0,17.5489,17.604,17.5088,17.5238,14800.0
2008-02-07 11:00:00,34.97,35.05,34.9,34.91,8300.0,17.5238,17.5639,17.4888,17.4938,8300.0
2008-02-07 11:05:00,34.91,34.96,34.82,34.87,11900.0,17.4938,17.5188,17.4487,17.4737,11900.0
2008-02-07 11:10:00,34.83,34.92,34.82,34.92,5300.0,17.4537,17.4988,17.4487,17.4988,5300.0
2008-02-07 11:15:00,34.89,35.05,34.84,34.84,11600.0,17.4838,17.5639,17.4587,17.4587,11600.0
2008-02-07 11:20:00,34.86,34.95,34.84,34.94,3300.0,17.4687,17.5138,17.4587,17.5088,3300.0
2008-02-07 11:25:00,34.94,34.95,34.82,34.92,4800.0,17.5088,17.5138,17.4487,17.4988,4800.0
2008-02-07 11:30:00,35.0,35.0,34.9,34.97,3800.0,17.5389,17.5389,17.4888,17.5238,3800.0
2008-02-07 11:35:00,35.01,35.05,34.88,34.89,3700.0,17.5439,17.5639,17.4787,17.4838,3700.0
2008-02-07 11:40:00,34.93,35.06,34.93,35.02,2100.0,17.5038,17.5689,17.5038,17.5489,2100.0
2008-02-07 11:45:00,35.0,35.1,34.99,35.06,4600.0,17.5389,17.589,17.5339,17.5689,4600.0
2008-02-07 11:50:00,35.04,35.06,34.99,35.05,5800.0,17.5589,17.5689,17.5339,17.5639,5800.0
2008-02-07 11:55:00,35.04,35.12,35.03,35.1,3200.0,17.5589,17.599,17.5539,17.589,3200.0
2008-02-07 12:00:00,35.15,35.15,35.08,35.1,3900.0,17.614,17.614,17.579,17.589,3900.0
2008-02-07 12:05:00,35.06,35.11,35.06,35.11,1900.0,17.5689,17.594,17.5689,17.594,1900.0
2008-02-07 12:10:00,35.1,35.11,35.06,35.1,8900.0,17.589,17.594,17.5689,17.589,8900.0
2008-02-07 12:15:00,35.11,35.18,35.11,35.14,2300.0,17.594,17.6291,17.594,17.609,2300.0
2008-02-07 12:20:00,35.14,35.16,35.13,35.13,1400.0,17.609,17.6191,17.604,17.604,1400.0
2008-02-07 12:25:00,35.14,35.2,35.14,35.19,2700.0,17.609,17.6391,17.609,17.6341,2700.0
2008-02-07 12:30:00,35.19,35.46,35.19,35.44,3200.0,17.6341,17.7694,17.6341,17.7594,3200.0
2008-02-07 12:35:00,35.46,35.56,35.44,35.45,4100.0,17.7694,17.8195,17.7594,17.7644,4100.0
2008-02-07 12:40:00,35.47,35.47,35.35,35.42,2200.0,17.7744,17.7744,17.7143,17.7493,2200.0
2008-02-07 12:45:00,35.41,35.48,35.38,35.47,2200.0,17.7443,17.7794,17.7293,17.7744,2200.0
2008-02-07 12:50:00,35.49,35.67,35.47,35.67,4600.0,17.7844,17.8746,17.7744,17.8746,4600.0
2008-02-07 12:55:00,35.67,35.71,35.62,35.69,5600.0,17.8746,17.8947,17.8496,17.8846,5600.0
2008-02-07 13:00:00,35.68,35.68,35.59,35.59,6600.0,17.8796,17.8796,17.8345,17.8345,6600.0
2008-02-07 13:05:00,35.59,35.62,35.5,35.56,3100.0,17.8345,17.8496,17.7894,17.8195,3100.0
2008-02-07 13:10:00,35.55,35.55,35.49,35.49,900.0,17.8145,17.8145,17.7844,17.7844,900.0
2008-02-07 13:15:00,35.51,35.52,35.35,35.41,4200.0,17.7944,17.7995,17.7143,17.7443,4200.0
2008-02-07 13:20:00,35.42,35.65,35.42,35.54,26500.0,17.7493,17.8646,17.7493,17.8095,26500.0
2008-02-07 13:25:00,35.56,35.8,35.56,35.58,25300.0,17.8195,17.9398,17.8195,17.8295,25300.0
2008-02-07 13:30:00,35.57,35.62,35.54,35.54,7900.0,17.8245,17.8496,17.8095,17.8095,7900.0
2008-02-07 13:35:00,35.54,35.61,35.47,35.57,7100.0,17.8095,17.8446,17.7744,17.8245,7100.0
2008-02-07 13:40:00,35.57,35.73,35.57,35.72,6800.0,17.8245,17.9047,17.8245,17.8997,6800.0
2008-02-07 13:45:00,35.72,35.88,35.72,35.74,11300.0,17.8997,17.9799,17.8997,17.9097,11300.0
2008-02-07 13:50:00,35.74,35.89,35.66,35.88,7400.0,17.9097,17.9849,17.8696,17.9799,7400.0
2008-02-07 13:55:00,35.89,36.12,35.84,36.12,11500.0,17.9849,18.1001,17.9598,18.1001,11500.0
2008-02-07 14:00:00,36.12,36.17,36.07,36.08,16800.0,18.1001,18.1252,18.0751,18.0801,16800.0
2008-02-07 14:05:00,36.08,36.27,36.08,36.16,17000.0,18.0801,18.1753,18.0801,18.1202,17000.0
2008-02-07 14:10:00,36.14,36.17,35.75,35.76,19300.0,18.1101,18.1252,17.9147,17.9197,19300.0
2008-02-07 14:15:00,35.76,35.9,35.66,35.87,11400.0,17.9197,17.9899,17.8696,17.9748,11400.0
2008-02-07 14:20:00,35.84,35.87,35.64,35.86,9300.0,17.9598,17.9748,17.8596,17.9698,9300.0
2008-02-07 14:25:00,35.85,35.95,35.79,35.79,6600.0,17.9648,18.0149,17.9348,17.9348,6600.0
2008-02-07 14:30:00,35.79,35.79,35.54,35.6,5300.0,17.9348,17.9348,17.8095,17.8395,5300.0
2008-02-07 14:35:00,35.56,35.65,35.48,35.61,8900.0,17.8195,17.8646,17.7794,17.8446,8900.0
2008-02-07 14:40:00,35.61,35.8,35.6,35.67,3900.0,17.8446,17.9398,17.8395,17.8746,3900.0
2008-02-07 14:45:00,35.71,35.89,35.67,35.84,7500.0,17.8947,17.9849,17.8746,17.9598,7500.0
2008-02-07 14:50:00,35.82,35.87,35.75,35.8,4900.0,17.9498,17.9748,17.9147,17.9398,4900.0
2008-02-07 14:55:00,35.81,36.0,35.64,35.66,7600.0,17.9448,18.04,17.8596,17.8696,7600.0
2008-02-07 15:00:00,35.69,35.69,35.49,35.61,8700.0,17.8846,17.8846,17.7844,17.8446,8700.0
2008-02-07 15:05:00,35.67,35.73,35.44,35.44,9000.0,17.8746,17.9047,17.7594,17.7594,9000.0
2008-02-07 15:10:00,35.41,35.79,35.41,35.77,14100.0,17.7443,17.9348,17.7443,17.9247,14100.0
2008-02-07 15:15:00,35.77,35.88,35.74,35.79,11800.0,17.9247,17.9799,17.9097,17.9348,11800.0
2008-02-07 15:20:00,35.79,35.89,35.67,35.76,17300.0,17.9348,17.9849,17.8746,17.9197,17300.0
2008-02-07 15:25:00,35.73,36.1,35.71,35.95,27700.0,17.9047,18.0901,17.8947,18.0149,27700.0
2008-02-07 15:30:00,35.96,35.98,35.83,35.95,11100.0,18.0199,18.03,17.9548,18.0149,11100.0
2008-02-07 15:35:00,35.94,35.99,35.71,35.81,13600.0,18.0099,18.035,17.8947,17.9448,13600.0
2008-02-07 15:40:00,35.81,35.89,35.61,35.61,9700.0,17.9448,17.9849,17.8446,17.8446,9700.0
2008-02-07 15:45:00,35.58,35.7,35.58,35.7,9200.0,17.8295,17.8897,17.8295,17.8897,9200.0
2008-02-07 15:50:00,35.7,35.79,35.67,35.78,10100.0,17.8897,17.9348,17.8746,17.9297,10100.0
2008-02-07 15:55:00,35.78,36.08,35.66,36.08,20700.0,17.9297,18.0801,17.8696,18.0801,20700.0
2008-02-08 09:30:00,35.9,36.06,35.9,36.0,9400.0,17.9899,18.0701,17.9899,18.04,9400.0
2008-02-08 09:35:00,35.99,36.47,35.94,36.06,17600.0,18.035,18.2755,18.0099,18.0701,17600.0
2008-02-08 09:40:00,36.04,36.17,36.03,36.1,6300.0,18.06,18.1252,18.055,18.0901,6300.0
2008-02-08 09:45:00,36.04,36.35,36.04,36.34,5700.0,18.06,18.2154,18.06,18.2104,5700.0
2008-02-08 09:50:00,36.32,36.42,36.3,36.39,5700.0,18.2003,18.2505,18.1903,18.2354,5700.0
2008-02-08 09:55:00,36.38,36.4,36.32,36.34,13400.0,18.2304,18.2404,18.2003,18.2104,13400.0
2008-02-08 10:00:00,36.34,36.4,36.34,36.38,16600.0,18.2104,18.2404,18.2104,18.2304,16600.0
2008-02-08 10:05:00,36.4,36.4,36.28,36.28,6200.0,18.2404,18.2404,18.1803,18.1803,6200.0
2008-02-08 10:10:00,36.28,36.35,36.28,36.31,7400.0,18.1803,18.2154,18.1803,18.1953,7400.0
2008-02-08 10:15:00,36.31,36.39,36.24,36.3,7900.0,18.1953,18.2354,18.1603,18.1903,7900.0
2008-02-08 10:20:00,36.32,36.4,36.25,36.38,5000.0,18.2003,18.2404,18.1653,18.2304,5000.0
2008-02-08 10:25:00,36.35,36.4,36.33,36.39,3100.0,18.2154,18.2404,18.2054,18.2354,3100.0
2008-02-08 10:30:00,36.36,36.4,36.26,36.31,3100.0,18.2204,18.2404,18.1703,18.1953,3100.0
2008-02-08 10:35:00,36.28,36.32,36.27,36.29,3100.0,18.1803,18.2003,18.1753,18.1853,3100.0
2008-02-08 10:40:00,36.26,36.4,36.26,36.36,3400.0,18.1703,18.2404,18.1703,18.2204,3400.0
2008-02-08 10:45:00,36.4,36.45,36.35,36.35,7300.0,18.2404,18.2655,18.2154,18.2154,7300.0
2008-02-08 10:50:00,36.4,36.4,36.3,36.39,4100.0,18.2404,18.2404,18.1903,18.2354,4100.0
2008-02-08 10:55:00,36.36,36.41,36.3,36.34,9500.0,18.2204,18.2454,18.1903,18.2104,9500.0
2008-02-08 11:00:00,36.3,36.35,36.12,36.19,3800.0,18.1903,18.2154,18.1001,18.1352,3800.0
2008-02-08 11:05:00,36.15,36.35,36.15,36.27,7700.0,18.1152,18.2154,18.1152,18.1753,7700.0
2008-02-08 11:10:00,36.24,36.33,36.23,36.26,8100.0,18.1603,18.2054,18.1552,18.1703,8100.0
2008-02-08 11:15:00,36.31,36.32,36.2,36.21,5300.0,18.1953,18.2003,18.1402,18.1452,5300.0
2008-02-08 11:20:00,36.19,36.2,36.11,36.2,6500.0,18.1352,18.1402,18.0951,18.1402,6500.0
2008-02-08 11:25:00,36.22,36.25,36.15,36.21,2400.0,18.1502,18.1653,18.1152,18.1452,2400.0
2008-02-08 11:30:00,36.16,36.21,36.16,36.17,1200.0,18.1202,18.1452,18.1202,18.1252,1200.0
2008-02-08 11:35:00,36.15,36.16,36.12,36.16,1900.0,18.1152,18.1202,18.1001,18.1202,1900.0
2008-02-08 11:40:00,36.15,36.17,36.13,36.14,2200.0,18.1152,18.1252,18.1051,18.1101,2200.0
2008-02-08 11:45:00,36.14,36.19,36.11,36.11,5600.0,18.1101,18.1352,18.0951,18.0951,5600.0
2008-02-08 11:50:00,36.14,36.16,36.1,36.15,12000.0,18.1101,18.1202,18.0901,18.1152,12000.0
2008-02-08 11:55:00,36.11,36.11,35.89,35.9,6000.0,18.0951,18.0951,17.9849,17.9899,6000.0
2008-02-08 12:00:00,35.91,35.91,35.78,35.78,3200.0,17.9949,17.9949,17.9297,17.9297,3200.0
2008-02-08 12:05:00,35.78,35.81,35.59,35.71,5900.0,17.9297,17.9448,17.8345,17.8947,5900.0
2008-02-08 12:10:00,35.75,35.75,35.66,35.7,2300.0,17.9147,17.9147,17.8696,17.8897,2300.0
2008-02-08 12:15:00,35.68,35.7,35.45,35.52,5800.0,17.8796,17.8897,17.7644,17.7995,5800.0
2008-02-08 12:20:00,35.52,35.52,35.37,35.49,4100.0,17.7995,17.7995,17.7243,17.7844,4100.0
2008-02-08 12:25:00,35.5,35.71,35.47,35.71,4500.0,17.7894,17.8947,17.7744,17.8947,4500.0
2008-02-08 12:30:00,35.67,35.67,35.4,35.4,6800.0,17.8746,17.8746,17.7393,17.7393,6800.0
2008-02-08 12:35:00,35.41,35.41,35.31,35.39,3200.0,17.7443,17.7443,17.6942,17.7343,3200.0
2008-02-08 12:40:00,35.38,35.53,35.34,35.52,4200.0,17.7293,17.8045,17.7093,17.7995,4200.0
2008-02-08 12:45:00,35.53,35.53,35.34,35.39,4400.0,17.8045,17.8045,17.7093,17.7343,4400.0
2008-02-08 12:50:00,35.43,35.51,35.41,35.41,8900.0,17.7544,17.7944,17.7443,17.7443,8900.0
2008-02-08 12:55:00,35.4,35.44,35.28,35.3,1700.0,17.7393,17.7594,17.6792,17.6892,1700.0
2008-02-08 13:00:00,35.28,35.38,35.28,35.38,4200.0,17.6792,17.7293,17.6792,17.7293,4200.0
2008-02-08 13:05:00,35.38,35.43,35.34,35.41,6300.0,17.7293,17.7544,17.7093,17.7443,6300.0
2008-02-08 13:10:00,35.37,35.44,35.35,35.4,3700.0,17.7243,17.7594,17.7143,17.7393,3700.0
2008-02-08 13:15:00,35.44,35.47,35.35,35.35,5300.0,17.7594,17.7744,17.7143,17.7143,5300.0
2008-02-08 13:20:00,35.35,35.4,35.34,35.35,4800.0,17.7143,17.7393,17.7093,17.7143,4800.0
2008-02-08 13:25:00,35.38,35.41,35.35,35.41,7000.0,17.7293,17.7443,17.7143,17.7443,7000.0
2008-02-08 13:30:00,35.41,35.41,35.35,35.36,6400.0,17.7443,17.7443,17.7143,17.7193,6400.0
2008-02-08 13:35:00,35.36,35.39,35.35,35.35,10600.0,17.7193,17.7343,17.7143,17.7143,10600.0
2008-02-08 13:40:00,35.35,35.42,35.34,35.41,7500.0,17.7143,17.7493,17.7093,17.7443,7500.0
2008-02-08 13:45:00,35.41,35.55,35.4,35.51,5300.0,17.7443,17.8145,17.7393,17.7944,5300.0
2008-02-08 13:50:00,35.48,35.64,35.48,35.51,4400.0,17.7794,17.8596,17.7794,17.7944,4400.0
2008-02-08 13:55:00,35.51,35.51,35.39,35.39,2400.0,17.7944,17.7944,17.7343,17.7343,2400.0
2008-02-08 14:00:00,35.36,35.36,35.3,35.31,3800.0,17.7193,17.7193,17.6892,17.6942,3800.0
2008-02-08 14:05:00,35.3,35.3,35.16,35.22,4400.0,17.6892,17.6892,17.6191,17.6491,4400.0
2008-02-08 14:10:00,35.22,35.26,35.16,35.16,3300.0,17.6491,17.6692,17.6191,17.6191,3300.0
2008-02-08 14:15:00,35.16,35.34,35.16,35.34,5000.0,17.6191,17.7093,17.6191,17.7093,5000.0
2008-02-08 14:20:00,35.4,35.42,35.15,35.2,6900.0,17.7393,17.7493,17.614,17.6391,6900.0
2008-02-08 14:25:00,35.17,35.24,35.16,35.19,4300.0,17.6241,17.6591,17.6191,17.6341,4300.0
2008-02-08 14:30:00,35.16,35.24,35.1,35.19,7700.0,17.6191,17.6591,17.589,17.6341,7700.0
2008-02-08 14:35:00,35.16,35.16,35.0,35.01,6800.0,17.6191,17.6191,17.5389,17.5439,6800.0
2008-02-08 14:40:00,35.01,35.13,35.01,35.13,4200.0,17.5439,17.604,17.5439,17.604,4200.0
2008-02-08 14:45:00,35.13,35.13,35.02,35.02,3300.0,17.604,17.604,17.5489,17.5489,3300.0
2008-02-08 14:50:00,35.05,35.11,34.71,34.72,16700.0,17.5639,17.594,17.3936,17.3986,16700.0
2008-02-08 14:55:00,34.75,34.94,34.75,34.88,6300.0,17.4136,17.5088,17.4136,17.4787,6300.0
2008-02-08 15:00:00,34.85,34.98,34.85,34.9,6000.0,17.4637,17.5289,17.4637,17.4888,6000.0
2008-02-08 15:05:00,34.86,35.0,34.78,34.78,21800.0,17.4687,17.5389,17.4286,17.4286,21800.0
2008-02-08 15:10:00,34.78,34.81,34.62,34.64,15600.0,17.4286,17.4437,17.3485,17.3585,15600.0
2008-02-08 15:15:00,34.7,34.85,34.67,34.85,9200.0,17.3885,17.4637,17.3735,17.4637,9200.0
2008-02-08 15:20:00,34.86,34.86,34.72,34.76,6000.0,17.4687,17.4687,17.3986,17.4186,6000.0
2008-02-08 15:25:00,34.81,34.96,34.78,34.96,7000.0,17.4437,17.5188,17.4286,17.5188,7000.0
2008-02-08 15:30:00,34.97,35.17,34.97,35.17,9300.0,17.5238,17.6241,17.5238,17.6241,9300.0
2008-02-08 15:35:00,35.16,35.18,34.94,35.01,5800.0,17.6191,17.6291,17.5088,17.5439,5800.0
2008-02-08 15:40:00,34.99,35.2,34.96,35.2,12800.0,17.5339,17.6391,17.5188,17.6391,12800.0
2008-02-08 15:45:00,35.2,35.35,35.17,35.19,9200.0,17.6391,17.7143,17.6241,17.6341,9200.0
2008-02-08 15:50:00,35.16,35.18,34.96,35.06,10400.0,17.6191,17.6291,17.5188,17.5689,10400.0
2008-02-08 15:55:00,35.05,35.05,34.76,35.01,15400.0,17.5639,17.5639,17.4186,17.5439,15400.0
2008-02-11 09:30:00,34.86,34.86,34.7,34.7,1500.0,17.4687,17.4687,17.3885,17.3885,1500.0
2008-02-11 09:35:00,34.74,34.81,34.6,34.61,6100.0,17.4086,17.4437,17.3384,17.3434,6100.0
2008-02-11 09:40:00,34.6,34.61,34.26,34.3,5600.0,17.3384,17.3434,17.1681,17.1881,5600.0
2008-02-11 09:45:00,34.26,34.27,33.76,33.91,7800.0,17.1681,17.1731,16.9175,16.9927,7800.0
2008-02-11 09:50:00,33.93,34.21,33.92,34.21,6300.0,17.0027,17.143,16.9977,17.143,6300.0
2008-02-11 09:55:00,34.3,34.3,34.02,34.05,3700.0,17.1881,17.1881,17.0478,17.0628,3700.0
2008-02-11 10:00:00,34.05,34.29,33.97,34.1,6000.0,17.0628,17.1831,17.0227,17.0879,6000.0
2008-02-11 10:05:00,34.1,34.1,33.92,33.99,15400.0,17.0879,17.0879,16.9977,17.0328,15400.0
2008-02-11 10:10:00,34.0,34.21,33.96,34.21,13800.0,17.0378,17.143,17.0177,17.143,13800.0
2008-02-11 10:15:00,34.18,34.24,34.1,34.1,3000.0,17.128,17.158,17.0879,17.0879,3000.0
2008-02-11 10:20:00,34.12,34.18,34.02,34.16,2300.0,17.0979,17.128,17.0478,17.1179,2300.0
2008-02-11 10:25:00,34.18,34.22,34.01,34.21,5100.0,17.128,17.148,17.0428,17.143,5100.0
2008-02-11 10:30:00,34.23,34.33,34.17,34.28,4000.0,17.153,17.2031,17.123,17.1781,4000.0
2008-02-11 10:35:00,34.35,34.45,34.34,34.4,3100.0,17.2132,17.2633,17.2081,17.2382,3100.0
2008-02-11 10:40:00,34.42,34.44,34.39,34.44,4000.0,17.2482,17.2583,17.2332,17.2583,4000.0
2008-02-11 10:45:00,34.44,34.49,34.39,34.39,4100.0,17.2583,17.2833,17.2332,17.2332,4100.0
2008-02-11 10:50:00,34.41,34.47,34.38,34.45,5000.0,17.2432,17.2733,17.2282,17.2633,5000.0
2008-02-11 10:55:00,34.44,34.44,34.42,34.44,700.0,17.2583,17.2583,17.2482,17.2583,700.0
2008-02-11 11:00:00,34.44,34.48,34.42,34.42,1400.0,17.2583,17.2783,17.2482,17.2482,1400.0
2008-02-11 11:05:00,34.43,34.43,34.41,34.41,800.0,17.2532,17.2532,17.2432,17.2432,800.0
2008-02-11 11:10:00,34.41,34.43,34.39,34.39,5600.0,17.2432,17.2532,17.2332,17.2332,5600.0
2008-02-11 11:15:00,34.39,34.43,34.39,34.42,3000.0,17.2332,17.2532,17.2332,17.2482,3000.0
2008-02-11 11:20:00,34.39,34.48,34.39,34.39,2800.0,17.2332,17.2783,17.2332,17.2332,2800.0
2008-02-11 11:25:00,34.39,34.41,34.38,34.4,9500.0,17.2332,17.2432,17.2282,17.2382,9500.0
2008-02-11 11:30:00,34.39,34.47,34.38,34.46,6400.0,17.2332,17.2733,17.2282,17.2683,6400.0
2008-02-11 11:35:00,34.42,34.42,34.36,34.37,2700.0,17.2482,17.2482,17.2182,17.2232,2700.0
2008-02-11 11:40:00,34.36,34.36,34.26,34.3,4100.0,17.2182,17.2182,17.1681,17.1881,4100.0
2008-02-11 11:45:00,34.32,34.32,34.18,34.19,3900.0,17.1981,17.1981,17.128,17.133,3900.0
2008-02-11 11:50:00,34.2,34.28,34.18,34.28,2700.0,17.138,17.1781,17.128,17.1781,2700.0
2008-02-11 11:55:00,34.24,34.28,34.15,34.25,2400.0,17.158,17.1781,17.1129,17.163,2400.0
2008-02-11 12:00:00,34.25,34.54,34.24,34.5,5100.0,17.163,17.3084,17.158,17.2883,5100.0
2008-02-11 12:05:00,34.49,34.65,34.46,34.55,3400.0,17.2833,17.3635,17.2683,17.3134,3400.0
2008-02-11 12:10:00,34.55,34.57,34.42,34.53,3100.0,17.3134,17.3234,17.2482,17.3034,3100.0
2008-02-11 12:15:00,34.5,34.58,34.26,34.32,4600.0,17.2883,17.3284,17.1681,17.1981,4600.0
2008-02-11 12:20:00,34.31,34.37,34.26,34.27,5200.0,17.1931,17.2232,17.1681,17.1731,5200.0
2008-02-11 12:25:00,34.28,34.33,34.24,34.3,3600.0,17.1781,17.2031,17.158,17.1881,3600.0
2008-02-11 12:30:00,34.29,34.43,34.28,34.37,5100.0,17.1831,17.2532,17.1781,17.2232,5100.0
2008-02-11 12:35:00,34.37,34.48,34.31,34.46,3600.0,17.2232,17.2783,17.1931,17.2683,3600.0
2008-02-11 12:40:00,34.44,34.48,34.43,34.43,1200.0,17.2583,17.2783,17.2532,17.2532,1200.0
2008-02-11 12:45:00,34.45,34.5,34.4,34.44,9600.0,17.2633,17.2883,17.2382,17.2583,9600.0
2008-02-11 12:50:00,34.41,34.43,34.37,34.41,6600.0,17.2432,17.2532,17.2232,17.2432,6600.0
2008-02-11 12:55:00,34.42,34.44,34.37,34.41,4600.0,17.2482,17.2583,17.2232,17.2432,4600.0
2008-02-11 13:00:00,34.41,34.48,34.37,34.43,5500.0,17.2432,17.2783,17.2232,17.2532,5500.0
2008-02-11 13:05:00,34.46,34.46,34.3,34.33,5100.0,17.2683,17.2683,17.1881,17.2031,5100.0
2008-02-11 13:10:00,34.33,34.44,34.33,34.4,5500.0,17.2031,17.2583,17.2031,17.2382,5500.0
2008-02-11 13:15:00,34.36,34.47,34.33,34.4,9000.0,17.2182,17.2733,17.2031,17.2382,9000.0
2008-02-11 13:20:00,34.36,34.47,34.36,34.43,6900.0,17.2182,17.2733,17.2182,17.2532,6900.0
2008-02-11 13:25:00,34.47,34.51,34.36,34.4,16700.0,17.2733,17.2933,17.2182,17.2382,16700.0
2008-02-11 13:30:00,34.4,34.45,34.33,34.42,10500.0,17.2382,17.2633,17.2031,17.2482,10500.0
2008-02-11 13:35:00,34.45,34.5,34.44,34.5,2400.0,17.2633,17.2883,17.2583,17.2883,2400.0
2008-02-11 13:40:00,34.46,34.54,34.41,34.44,4100.0,17.2683,17.3084,17.2432,17.2583,4100.0
2008-02-11 13:45:00,34.45,34.55,34.39,34.55,3200.0,17.2633,17.3134,17.2332,17.3134,3200.0
2008-02-11 13:50:00,34.54,34.67,34.54,34.65,3000.0,17.3084,17.3735,17.3084,17.3635,3000.0
2008-02-11 13:55:00,34.59,34.59,34.5,34.57,6100.0,17.3334,17.3334,17.2883,17.3234,6100.0
2008-02-11 14:00:00,34.56,34.68,34.51,34.57,8200.0,17.3184,17.3785,17.2933,17.3234,8200.0
2008-02-11 14:05:00,34.56,34.6,34.51,34.52,5800.0,17.3184,17.3384,17.2933,17.2983,5800.0
2008-02-11 14:10:00,34.54,34.7,34.54,34.66,9100.0,17.3084,17.3885,17.3084,17.3685,9100.0
2008-02-11 14:15:00,34.63,34.63,34.41,34.41,8500.0,17.3535,17.3535,17.2432,17.2432,8500.0
2008-02-11 14:20:00,34.43,34.44,34.34,34.37,6600.0,17.2532,17.2583,17.2081,17.2232,6600.0
2008-02-11 14:25:00,34.41,34.41,34.25,34.28,5700.0,17.2432,17.2432,17.163,17.1781,5700.0
2008-02-11 14:30:00,34.31,34.34,34.2,34.28,5400.0,17.1931,17.2081,17.138,17.1781,5400.0
2008-02-11 14:35:00,34.27,34.3,34.08,34.15,9500.0,17.1731,17.1881,17.0779,17.1129,9500.0
2008-02-11 14:40:00,34.18,34.26,34.15,34.25,4200.0,17.128,17.1681,17.1129,17.163,4200.0
2008-02-11 14:45:00,34.23,34.46,34.23,34.45,7200.0,17.153,17.2683,17.153,17.2633,7200.0
2008-02-11 14:50:00,34.45,34.54,34.35,34.42,9300.0,17.2633,17.3084,17.2132,17.2482,9300.0
2008-02-11 14:55:00,34.42,34.42,34.32,34.36,5500.0,17.2482,17.2482,17.1981,17.2182,5500.0
2008-02-11 15:00:00,34.36,34.4,34.16,34.26,18100.0,17.2182,17.2382,17.1179,17.1681,18100.0
2008-02-11 15:05:00,34.23,34.33,34.22,34.32,7400.0,17.153,17.2031,17.148,17.1981,7400.0
2008-02-11 15:10:00,34.33,34.39,34.27,34.29,16300.0,17.2031,17.2332,17.1731,17.1831,16300.0
2008-02-11 15:15:00,34.33,34.34,34.22,34.3,4400.0,17.2031,17.2081,17.148,17.1881,4400.0
2008-02-11 15:20:00,34.3,34.47,34.26,34.4,22400.0,17.1881,17.2733,17.1681,17.2382,22400.0
2008-02-11 15:25:00,34.39,34.4,34.3,34.35,11100.0,17.2332,17.2382,17.1881,17.2132,11100.0
2008-02-11 15:30:00,34.35,34.37,34.28,34.32,10200.0,17.2132,17.2232,17.1781,17.1981,10200.0
2008-02-11 15:35:00,34.33,34.4,34.22,34.3,14700.0,17.2031,17.2382,17.148,17.1881,14700.0
2008-02-11 15:40:00,34.3,34.4,34.27,34.28,16300.0,17.1881,17.2382,17.1731,17.1781,16300.0
2008-02-11 15:45:00,34.26,34.35,34.26,34.3,13400.0,17.1681,17.2132,17.1681,17.1881,13400.0
2008-02-11 15:50:00,34.29,34.33,34.28,34.33,13200.0,17.1831,17.2031,17.1781,17.2031,13200.0
2008-02-11 15:55:00,34.33,34.41,34.24,34.3,28400.0,17.2031,17.2432,17.158,17.1881,28400.0
2008-02-12 09:30:00,34.26,34.76,34.26,34.66,3200.0,17.1681,17.4186,17.1681,17.3685,3200.0
2008-02-12 09:35:00,34.82,35.01,34.39,34.52,16600.0,17.4487,17.5439,17.2332,17.2983,16600.0
2008-02-12 09:40:00,34.5,34.52,34.32,34.35,16700.0,17.2883,17.2983,17.1981,17.2132,16700.0
2008-02-12 09:45:00,34.35,34.36,34.25,34.27,6500.0,17.2132,17.2182,17.163,17.1731,6500.0
2008-02-12 09:50:00,34.28,34.28,34.12,34.12,5900.0,17.1781,17.1781,17.0979,17.0979,5900.0
2008-02-12 09:55:00,34.1,34.19,34.08,34.15,5300.0,17.0879,17.133,17.0779,17.1129,5300.0
2008-02-12 10:00:00,34.13,34.3,34.13,34.3,7500.0,17.1029,17.1881,17.1029,17.1881,7500.0
2008-02-12 10:05:00,34.29,34.3,34.23,34.28,6000.0,17.1831,17.1881,17.153,17.1781,6000.0
2008-02-12 10:10:00,34.27,34.61,34.26,34.61,25000.0,17.1731,17.3434,17.1681,17.3434,25000.0
2008-02-12 10:15:00,34.58,34.63,34.39,34.39,8700.0,17.3284,17.3535,17.2332,17.2332,8700.0
2008-02-12 10:20:00,34.4,34.45,34.35,34.35,10100.0,17.2382,17.2633,17.2132,17.2132,10100.0
2008-02-12 10:25:00,34.35,34.46,34.24,34.39,17900.0,17.2132,17.2683,17.158,17.2332,17900.0
2008-02-12 10:30:00,34.35,34.46,34.27,34.3,14400.0,17.2132,17.2683,17.1731,17.1881,14400.0
2008-02-12 10:35:00,34.3,34.33,34.21,34.29,12200.0,17.1881,17.2031,17.143,17.1831,12200.0
2008-02-12 10:40:00,34.29,34.32,34.23,34.26,10000.0,17.1831,17.1981,17.153,17.1681,10000.0
2008-02-12 10:45:00,34.26,34.43,34.23,34.27,26700.0,17.1681,17.2532,17.153,17.1731,26700.0
2008-02-12 10:50:00,34.27,34.34,34.21,34.27,17100.0,17.1731,17.2081,17.143,17.1731,17100.0
2008-02-12 10:55:00,34.27,34.38,34.26,34.35,18600.0,17.1731,17.2282,17.1681,17.2132,18600.0
2008-02-12 11:00:00,34.35,34.35,34.26,34.3,8400.0,17.2132,17.2132,17.1681,17.1881,8400.0
2008-02-12 11:05:00,34.31,34.35,34.26,34.3,11200.0,17.1931,17.2132,17.1681,17.1881,11200.0
2008-02-12 11:10:00,34.31,34.39,34.28,34.31,45800.0,17.1931,17.2332,17.1781,17.1931,45800.0
2008-02-12 11:15:00,34.29,34.38,34.27,34.3,26700.0,17.1831,17.2282,17.1731,17.1881,26700.0
2008-02-12 11:20:00,34.3,34.35,34.25,34.26,8800.0,17.1881,17.2132,17.163,17.1681,8800.0
2008-02-12 11:25:00,34.28,34.34,34.24,34.31,9500.0,17.1781,17.2081,17.158,17.1931,9500.0
2008-02-12 11:30:00,34.3,34.33,34.27,34.28,6200.0,17.1881,17.2031,17.1731,17.1781,6200.0
2008-02-12 11:35:00,34.29,34.35,34.28,34.3,7500.0,17.1831,17.2132,17.1781,17.1881,7500.0
2008-02-12 11:40:00,34.31,34.34,34.28,34.31,5200.0,17.1931,17.2081,17.1781,17.1931,5200.0
2008-02-12 11:45:00,34.32,34.32,34.24,34.3,4500.0,17.1981,17.1981,17.158,17.1881,4500.0
2008-02-12 11:50:00,34.3,34.37,34.29,34.3,20900.0,17.1881,17.2232,17.1831,17.1881,20900.0
2008-02-12 11:55:00,34.35,34.42,34.32,34.41,2900.0,17.2132,17.2482,17.1981,17.2432,2900.0
2008-02-12 12:00:00,34.41,34.48,34.39,34.46,3300.0,17.2432,17.2783,17.2332,17.2683,3300.0
2008-02-12 12:05:00,34.45,34.45,34.29,34.42,5800.0,17.2633,17.2633,17.1831,17.2482,5800.0
2008-02-12 12:10:00,34.47,34.47,34.38,34.38,2000.0,17.2733,17.2733,17.2282,17.2282,2000.0
2008-02-12 12:15:00,34.38,34.42,34.38,34.42,1100.0,17.2282,17.2482,17.2282,17.2482,1100.0
2008-02-12 12:20:00,34.43,34.48,34.4,34.48,2900.0,17.2532,17.2783,17.2382,17.2783,2900.0
2008-02-12 12:25:00,34.46,34.48,34.43,34.47,5200.0,17.2683,17.2783,17.2532,17.2733,5200.0
2008-02-12 12:30:00,34.46,34.52,34.38,34.52,8000.0,17.2683,17.2983,17.2282,17.2983,8000.0
2008-02-12 12:35:00,34.53,34.53,34.48,34.51,3700.0,17.3034,17.3034,17.2783,17.2933,3700.0
2008-02-12 12:40:00,34.5,34.53,34.37,34.44,6700.0,17.2883,17.3034,17.2232,17.2583,6700.0
2008-02-12 12:45:00,34.44,34.5,34.44,34.45,5300.0,17.2583,17.2883,17.2583,17.2633,5300.0
2008-02-12 12:50:00,34.47,34.54,34.47,34.54,1700.0,17.2733,17.3084,17.2733,17.3084,1700.0
2008-02-12 12:55:00,34.54,34.69,34.52,34.69,4800.0,17.3084,17.3835,17.2983,17.3835,4800.0
2008-02-12 13:00:00,34.7,34.77,34.69,34.73,7500.0,17.3885,17.4236,17.3835,17.4036,7500.0
2008-02-12 13:05:00,34.69,34.72,34.67,34.68,4900.0,17.3835,17.3986,17.3735,17.3785,4900.0
2008-02-12 13:10:00,34.68,34.68,34.63,34.67,3400.0,17.3785,17.3785,17.3535,17.3735,3400.0
2008-02-12 13:15:00,34.68,34.75,34.68,34.71,3600.0,17.3785,17.4136,17.3785,17.3936,3600.0
2008-02-12 13:20:00,34.72,34.73,34.69,34.7,2900.0,17.3986,17.4036,17.3835,17.3885,2900.0
2008-02-12 13:25:00,34.71,34.84,34.71,34.79,10000.0,17.3936,17.4587,17.3936,17.4336,10000.0
2008-02-12 13:30:00,34.79,34.82,34.74,34.74,35500.0,17.4336,17.4487,17.4086,17.4086,35500.0
2008-02-12 13:35:00,34.7,34.71,34.61,34.64,12000.0,17.3885,17.3936,17.3434,17.3585,12000.0
2008-02-12 13:40:00,34.65,34.7,34.65,34.7,1700.0,17.3635,17.3885,17.3635,17.3885,1700.0
2008-02-12 13:45:00,34.71,34.83,34.66,34.83,6400.0,17.3936,17.4537,17.3685,17.4537,6400.0
2008-02-12 13:50:00,34.83,34.98,34.81,34.85,7500.0,17.4537,17.5289,17.4437,17.4637,7500.0
2008-02-12 13:55:00,34.8,34.94,34.77,34.91,4400.0,17.4387,17.5088,17.4236,17.4938,4400.0
2008-02-12 14:00:00,34.92,34.92,34.82,34.83,2500.0,17.4988,17.4988,17.4487,17.4537,2500.0
2008-02-12 14:05:00,34.81,34.81,34.76,34.79,2300.0,17.4437,17.4437,17.4186,17.4336,2300.0
2008-02-12 14:10:00,34.8,34.83,34.78,34.8,2900.0,17.4387,17.4537,17.4286,17.4387,2900.0
2008-02-12 14:15:00,34.79,34.81,34.67,34.67,4900.0,17.4336,17.4437,17.3735,17.3735,4900.0
2008-02-12 14:20:00,34.64,34.71,34.64,34.7,2700.0,17.3585,17.3936,17.3585,17.3885,2700.0
2008-02-12 14:25:00,34.72,34.75,34.71,34.73,1400.0,17.3986,17.4136,17.3936,17.4036,1400.0
2008-02-12 14:30:00,34.75,34.75,34.59,34.62,2300.0,17.4136,17.4136,17.3334,17.3485,2300.0
2008-02-12 14:35:00,34.62,34.62,34.5,34.61,5600.0,17.3485,17.3485,17.2883,17.3434,5600.0
2008-02-12 14:40:00,34.61,34.62,34.55,34.6,2200.0,17.3434,17.3485,17.3134,17.3384,2200.0
2008-02-12 14:45:00,34.61,34.82,34.61,34.77,9300.0,17.3434,17.4487,17.3434,17.4236,9300.0
2008-02-12 14:50:00,34.75,34.79,34.73,34.76,3900.0,17.4136,17.4336,17.4036,17.4186,3900.0
2008-02-12 14:55:00,34.74,34.83,34.72,34.83,4700.0,17.4086,17.4537,17.3986,17.4537,4700.0
2008-02-12 15:00:00,34.8,34.8,34.66,34.69,5300.0,17.4387,17.4387,17.3685,17.3835,5300.0
2008-02-12 15:05:00,34.69,34.7,34.65,34.68,3900.0,17.3835,17.3885,17.3635,17.3785,3900.0
2008-02-12 15:10:00,34.71,34.76,34.64,34.65,4100.0,17.3936,17.4186,17.3585,17.3635,4100.0
2008-02-12 15:15:00,34.64,34.67,34.53,34.67,4500.0,17.3585,17.3735,17.3034,17.3735,4500.0
2008-02-12 15:20:00,34.68,34.68,34.46,34.46,7900.0,17.3785,17.3785,17.2683,17.2683,7900.0
2008-02-12 15:25:00,34.45,34.45,34.19,34.37,15900.0,17.2633,17.2633,17.133,17.2232,15900.0
2008-02-12 15:30:00,34.37,34.38,34.22,34.24,8300.0,17.2232,17.2282,17.148,17.158,8300.0
2008-02-12 15:35:00,34.23,34.27,34.0,34.13,10200.0,17.153,17.1731,17.0378,17.1029,10200.0
2008-02-12 15:40:00,34.1,34.29,34.04,34.29,7900.0,17.0879,17.1831,17.0578,17.1831,7900.0
2008-02-12 15:45:00,34.28,34.34,34.25,34.34,5000.0,17.1781,17.2081,17.163,17.2081,5000.0
2008-02-12 15:50:00,34.34,34.42,34.34,34.4,9500.0,17.2081,17.2482,17.2081,17.2382,9500.0
2008-02-12 15:55:00,34.4,34.83,34.39,34.75,29600.0,17.2382,17.4537,17.2332,17.4136,29600.0
2008-02-13 09:30:00,35.28,35.37,35.1,35.1,6900.0,17.6792,17.7243,17.589,17.589,6900.0
2008-02-13 09:35:00,35.0,35.25,34.62,34.8,17800.0,17.5389,17.6642,17.3485,17.4387,17800.0
2008-02-13 09:40:00,34.83,34.87,34.64,34.87,12000.0,17.4537,17.4737,17.3585,17.4737,12000.0
2008-02-13 09:45:00,34.94,34.94,34.75,34.79,7400.0,17.5088,17.5088,17.4136,17.4336,7400.0
2008-02-13 09:50:00,34.86,34.88,34.74,34.79,4800.0,17.4687,17.4787,17.4086,17.4336,4800.0
2008-02-13 09:55:00,34.78,34.87,34.72,34.82,4900.0,17.4286,17.4737,17.3986,17.4487,4900.0
2008-02-13 10:00:00,34.8,34.83,34.63,34.7,9700.0,17.4387,17.4537,17.3535,17.3885,9700.0
2008-02-13 10:05:00,34.6,34.75,34.56,34.71,6900.0,17.3384,17.4136,17.3184,17.3936,6900.0
2008-02-13 10:10:00,34.73,34.75,34.64,34.73,2700.0,17.4036,17.4136,17.3585,17.4036,2700.0
2008-02-13 10:15:00,34.82,34.89,34.58,34.58,6700.0,17.4487,17.4838,17.3284,17.3284,6700.0
2008-02-13 10:20:00,34.61,34.67,34.37,34.37,2300.0,17.3434,17.3735,17.2232,17.2232,2300.0
2008-02-13 10:25:00,34.32,34.49,34.27,34.47,4800.0,17.1981,17.2833,17.1731,17.2733,4800.0
2008-02-13 10:30:00,34.46,34.46,34.2,34.35,3600.0,17.2683,17.2683,17.138,17.2132,3600.0
2008-02-13 10:35:00,34.35,34.44,34.18,34.38,4900.0,17.2132,17.2583,17.128,17.2282,4900.0
2008-02-13 10:40:00,34.35,34.4,34.17,34.22,3400.0,17.2132,17.2382,17.123,17.148,3400.0
2008-02-13 10:45:00,34.23,34.33,34.13,34.23,8500.0,17.153,17.2031,17.1029,17.153,8500.0
2008-02-13 10:50:00,34.23,34.28,34.14,34.22,8200.0,17.153,17.1781,17.1079,17.148,8200.0
2008-02-13 10:55:00,34.25,34.42,34.23,34.4,6600.0,17.163,17.2482,17.153,17.2382,6600.0
2008-02-13 11:00:00,34.35,34.56,34.34,34.43,9100.0,17.2132,17.3184,17.2081,17.2532,9100.0
2008-02-13 11:05:00,34.39,34.56,34.38,34.53,9700.0,17.2332,17.3184,17.2282,17.3034,9700.0
2008-02-13 11:10:00,34.52,34.57,34.32,34.36,10200.0,17.2983,17.3234,17.1981,17.2182,10200.0
2008-02-13 11:15:00,34.32,34.43,34.32,34.39,4500.0,17.1981,17.2532,17.1981,17.2332,4500.0
2008-02-13 11:20:00,34.37,34.37,34.28,34.37,3500.0,17.2232,17.2232,17.1781,17.2232,3500.0
2008-02-13 11:25:00,34.34,34.45,34.27,34.44,7100.0,17.2081,17.2633,17.1731,17.2583,7100.0
2008-02-13 11:30:00,34.44,34.45,34.39,34.42,2700.0,17.2583,17.2633,17.2332,17.2482,2700.0
2008-02-13 11:35:00,34.43,34.45,34.4,34.4,2100.0,17.2532,17.2633,17.2382,17.2382,2100.0
2008-02-13 11:40:00,34.4,34.57,34.4,34.41,3700.0,17.2382,17.3234,17.2382,17.2432,3700.0
2008-02-13 11:45:00,34.41,34.47,34.41,34.41,3100.0,17.2432,17.2733,17.2432,17.2432,3100.0
2008-02-13 11:50:00,34.44,34.44,34.25,34.26,3700.0,17.2583,17.2583,17.163,17.1681,3700.0
2008-02-13 11:55:00,34.28,34.42,34.24,34.36,4800.0,17.1781,17.2482,17.158,17.2182,4800.0
2008-02-13 12:00:00,34.36,34.58,34.36,34.58,5400.0,17.2182,17.3284,17.2182,17.3284,5400.0
2008-02-13 12:05:00,34.58,34.74,34.55,34.74,16900.0,17.3284,17.4086,17.3134,17.4086,16900.0
2008-02-13 12:10:00,34.75,34.77,34.69,34.72,5000.0,17.4136,17.4236,17.3835,17.3986,5000.0
2008-02-13 12:15:00,34.74,34.76,34.69,34.73,3900.0,17.4086,17.4186,17.3835,17.4036,3900.0
2008-02-13 12:20:00,34.74,34.77,34.68,34.68,2100.0,17.4086,17.4236,17.3785,17.3785,2100.0
2008-02-13 12:25:00,34.72,34.72,34.64,34.71,4400.0,17.3986,17.3986,17.3585,17.3936,4400.0
2008-02-13 12:30:00,34.67,34.74,34.66,34.74,3900.0,17.3735,17.4086,17.3685,17.4086,3900.0
2008-02-13 12:35:00,34.77,34.79,34.73,34.73,900.0,17.4236,17.4336,17.4036,17.4036,900.0
2008-02-13 12:40:00,34.69,34.7,34.66,34.66,1900.0,17.3835,17.3885,17.3685,17.3685,1900.0
2008-02-13 12:45:00,34.66,34.66,34.58,34.63,4500.0,17.3685,17.3685,17.3284,17.3535,4500.0
2008-02-13 12:50:00,34.65,34.76,34.63,34.76,2200.0,17.3635,17.4186,17.3535,17.4186,2200.0
2008-02-13 12:55:00,34.71,34.71,34.65,34.68,1300.0,17.3936,17.3936,17.3635,17.3785,1300.0
2008-02-13 13:00:00,34.63,34.79,34.63,34.73,3700.0,17.3535,17.4336,17.3535,17.4036,3700.0
2008-02-13 13:05:00,34.74,34.9,34.74,34.9,8700.0,17.4086,17.4888,17.4086,17.4888,8700.0
2008-02-13 13:10:00,34.88,34.9,34.82,34.87,2700.0,17.4787,17.4888,17.4487,17.4737,2700.0
2008-02-13 13:15:00,34.83,34.98,34.82,34.94,2300.0,17.4537,17.5289,17.4487,17.5088,2300.0
2008-02-13 13:20:00,34.91,34.99,34.9,34.92,4500.0,17.4938,17.5339,17.4888,17.4988,4500.0
2008-02-13 13:25:00,34.91,34.93,34.89,34.93,3700.0,17.4938,17.5038,17.4838,17.5038,3700.0
2008-02-13 13:30:00,34.88,34.96,34.88,34.93,2500.0,17.4787,17.5188,17.4787,17.5038,2500.0
2008-02-13 13:35:00,34.95,34.99,34.9,34.98,2800.0,17.5138,17.5339,17.4888,17.5289,2800.0
2008-02-13 13:40:00,34.96,35.0,34.94,34.94,4200.0,17.5188,17.5389,17.5088,17.5088,4200.0
2008-02-13 13:45:00,34.92,34.96,34.91,34.96,26000.0,17.4988,17.5188,17.4938,17.5188,26000.0
2008-02-13 13:50:00,34.93,34.96,34.88,34.88,3200.0,17.5038,17.5188,17.4787,17.4787,3200.0
2008-02-13 13:55:00,34.89,34.91,34.82,34.91,2500.0,17.4838,17.4938,17.4487,17.4938,2500.0
2008-02-13 14:00:00,34.9,34.94,34.85,34.94,3200.0,17.4888,17.5088,17.4637,17.5088,3200.0
2008-02-13 14:05:00,34.94,34.98,34.91,34.91,3000.0,17.5088,17.5289,17.4938,17.4938,3000.0
2008-02-13 14:10:00,34.88,34.92,34.81,34.9,6000.0,17.4787,17.4988,17.4437,17.4888,6000.0
2008-02-13 14:15:00,34.89,34.99,34.86,34.97,3600.0,17.4838,17.5339,17.4687,17.5238,3600.0
2008-02-13 14:20:00,34.99,34.99,34.84,34.86,5200.0,17.5339,17.5339,17.4587,17.4687,5200.0
2008-02-13 14:25:00,34.88,34.91,34.73,34.77,3000.0,17.4787,17.4938,17.4036,17.4236,3000.0
2008-02-13 14:30:00,34.77,34.79,34.67,34.76,4800.0,17.4236,17.4336,17.3735,17.4186,4800.0
2008-02-13 14:35:00,34.78,34.96,34.78,34.92,4600.0,17.4286,17.5188,17.4286,17.4988,4600.0
2008-02-13 14:40:00,34.96,35.0,34.87,34.92,3300.0,17.5188,17.5389,17.4737,17.4988,3300.0
2008-02-13 14:45:00,34.94,35.0,34.94,34.97,7400.0,17.5088,17.5389,17.5088,17.5238,7400.0
2008-02-13 14:50:00,34.95,34.99,34.95,34.99,3100.0,17.5138,17.5339,17.5138,17.5339,3100.0
2008-02-13 14:55:00,35.0,35.06,34.99,35.04,5700.0,17.5389,17.5689,17.5339,17.5589,5700.0
2008-02-13 15:00:00,35.04,35.14,35.0,35.0,8800.0,17.5589,17.609,17.5389,17.5389,8800.0
2008-02-13 15:05:00,35.01,35.03,34.74,34.79,9700.0,17.5439,17.5539,17.4086,17.4336,9700.0
2008-02-13 15:10:00,34.78,34.85,34.74,34.79,13300.0,17.4286,17.4637,17.4086,17.4336,13300.0
2008-02-13 15:15:00,34.79,34.88,34.75,34.84,9600.0,17.4336,17.4787,17.4136,17.4587,9600.0
2008-02-13 15:20:00,34.82,34.92,34.82,34.92,11400.0,17.4487,17.4988,17.4487,17.4988,11400.0
2008-02-13 15:25:00,34.93,34.97,34.88,34.91,10900.0,17.5038,17.5238,17.4787,17.4938,10900.0
2008-02-13 15:30:00,34.91,35.05,34.89,34.93,18700.0,17.4938,17.5639,17.4838,17.5038,18700.0
2008-02-13 15:35:00,34.92,34.98,34.86,34.9,15300.0,17.4988,17.5289,17.4687,17.4888,15300.0
2008-02-13 15:40:00,34.92,35.03,34.88,34.96,17100.0,17.4988,17.5539,17.4787,17.5188,17100.0
2008-02-13 15:45:00,34.94,35.1,34.94,35.04,10800.0,17.5088,17.589,17.5088,17.5589,10800.0
2008-02-13 15:50:00,35.0,35.11,34.99,35.06,9000.0,17.5389,17.594,17.5339,17.5689,9000.0
2008-02-13 15:55:00,35.02,35.33,34.99,35.23,101700.0,17.5489,17.7042,17.5339,17.6541,101700.0
2008-02-14 09:30:00,35.28,35.65,35.11,35.26,5600.0,17.6792,17.8646,17.594,17.6692,5600.0
2008-02-14 09:35:00,35.24,35.29,34.89,35.13,8200.0,17.6591,17.6842,17.4838,17.604,8200.0
2008-02-14 09:40:00,35.06,35.21,35.01,35.05,5800.0,17.5689,17.6441,17.5439,17.5639,5800.0
2008-02-14 09:45:00,35.05,35.17,35.02,35.15,7800.0,17.5639,17.6241,17.5489,17.614,7800.0
2008-02-14 09:50:00,35.12,35.15,35.09,35.13,3700.0,17.599,17.614,17.584,17.604,3700.0
2008-02-14 09:55:00,35.12,35.21,35.06,35.06,5200.0,17.599,17.6441,17.5689,17.5689,5200.0
2008-02-14 10:00:00,35.05,35.28,35.05,35.2,8400.0,17.5639,17.6792,17.5639,17.6391,8400.0
2008-02-14 10:05:00,35.21,35.22,35.04,35.08,4600.0,17.6441,17.6491,17.5589,17.579,4600.0
2008-02-14 10:10:00,35.02,35.21,35.02,35.21,6300.0,17.5489,17.6441,17.5489,17.6441,6300.0
2008-02-14 10:15:00,35.21,35.22,35.09,35.12,8100.0,17.6441,17.6491,17.584,17.599,8100.0
2008-02-14 10:20:00,35.16,35.39,35.15,35.37,5400.0,17.6191,17.7343,17.614,17.7243,5400.0
2008-02-14 10:25:00,35.36,35.46,35.35,35.35,4200.0,17.7193,17.7694,17.7143,17.7143,4200.0
2008-02-14 10:30:00,35.35,35.42,35.22,35.26,4800.0,17.7143,17.7493,17.6491,17.6692,4800.0
2008-02-14 10:35:00,35.24,35.26,35.2,35.26,2900.0,17.6591,17.6692,17.6391,17.6692,2900.0
2008-02-14 10:40:00,35.29,35.37,35.16,35.19,3200.0,17.6842,17.7243,17.6191,17.6341,3200.0
2008-02-14 10:45:00,35.19,35.36,35.19,35.36,3700.0,17.6341,17.7193,17.6341,17.7193,3700.0
2008-02-14 10:50:00,35.34,35.36,35.12,35.16,4900.0,17.7093,17.7193,17.599,17.6191,4900.0
2008-02-14 10:55:00,35.18,35.21,35.04,35.18,23900.0,17.6291,17.6441,17.5589,17.6291,23900.0
2008-02-14 11:00:00,35.21,35.35,35.2,35.35,24900.0,17.6441,17.7143,17.6391,17.7143,24900.0
2008-02-14 11:05:00,35.35,35.37,35.32,35.32,35200.0,17.7143,17.7243,17.6992,17.6992,35200.0
2008-02-14 11:10:00,35.29,35.29,35.2,35.25,6400.0,17.6842,17.6842,17.6391,17.6642,6400.0
2008-02-14 11:15:00,35.25,35.26,35.09,35.14,38700.0,17.6642,17.6692,17.584,17.609,38700.0
2008-02-14 11:20:00,35.12,35.2,35.08,35.17,12100.0,17.599,17.6391,17.579,17.6241,12100.0
2008-02-14 11:25:00,35.18,35.27,35.11,35.13,5500.0,17.6291,17.6742,17.594,17.604,5500.0
2008-02-14 11:30:00,35.09,35.23,35.02,35.2,5300.0,17.584,17.6541,17.5489,17.6391,5300.0
2008-02-14 11:35:00,35.21,35.3,35.19,35.3,36600.0,17.6441,17.6892,17.6341,17.6892,36600.0
2008-02-14 11:40:00,35.26,35.32,35.21,35.23,10000.0,17.6692,17.6992,17.6441,17.6541,10000.0
2008-02-14 11:45:00,35.22,35.22,35.17,35.17,7300.0,17.6491,17.6491,17.6241,17.6241,7300.0
2008-02-14 11:50:00,35.18,35.24,35.15,35.19,8800.0,17.6291,17.6591,17.614,17.6341,8800.0
2008-02-14 11:55:00,35.19,35.23,35.19,35.19,3800.0,17.6341,17.6541,17.6341,17.6341,3800.0
2008-02-14 12:00:00,35.19,35.25,35.12,35.15,23500.0,17.6341,17.6642,17.599,17.614,23500.0
2008-02-14 12:05:00,35.16,35.18,35.07,35.11,5200.0,17.6191,17.6291,17.574,17.594,5200.0
2008-02-14 12:10:00,35.11,35.24,35.06,35.23,5200.0,17.594,17.6591,17.5689,17.6541,5200.0
2008-02-14 12:15:00,35.23,35.37,35.23,35.32,5000.0,17.6541,17.7243,17.6541,17.6992,5000.0
2008-02-14 12:20:00,35.31,35.33,35.22,35.25,5600.0,17.6942,17.7042,17.6491,17.6642,5600.0
2008-02-14 12:25:00,35.26,35.4,35.21,35.4,4800.0,17.6692,17.7393,17.6441,17.7393,4800.0
2008-02-14 12:30:00,35.44,35.44,35.31,35.31,4600.0,17.7594,17.7594,17.6942,17.6942,4600.0
2008-02-14 12:35:00,35.31,35.37,35.31,35.31,4500.0,17.6942,17.7243,17.6942,17.6942,4500.0
2008-02-14 12:40:00,35.32,35.32,35.22,35.27,5400.0,17.6992,17.6992,17.6491,17.6742,5400.0
2008-02-14 12:45:00,35.27,35.31,35.21,35.28,7000.0,17.6742,17.6942,17.6441,17.6792,7000.0
2008-02-14 12:50:00,35.29,35.38,35.26,35.37,5600.0,17.6842,17.7293,17.6692,17.7243,5600.0
2008-02-14 12:55:00,35.39,35.42,35.28,35.32,6800.0,17.7343,17.7493,17.6792,17.6992,6800.0
2008-02-14 13:00:00,35.32,35.36,35.3,35.36,4400.0,17.6992,17.7193,17.6892,17.7193,4400.0
2008-02-14 13:05:00,35.36,35.36,35.15,35.18,6000.0,17.7193,17.7193,17.614,17.6291,6000.0
2008-02-14 13:10:00,35.18,35.18,35.06,35.06,4900.0,17.6291,17.6291,17.5689,17.5689,4900.0
2008-02-14 13:15:00,35.11,35.18,35.06,35.15,4700.0,17.594,17.6291,17.5689,17.614,4700.0
2008-02-14 13:20:00,35.18,35.19,35.11,35.16,8200.0,17.6291,17.6341,17.594,17.6191,8200.0
2008-02-14 13:25:00,35.18,35.18,35.1,35.15,3900.0,17.6291,17.6291,17.589,17.614,3900.0
2008-02-14 13:30:00,35.17,35.29,35.17,35.26,4800.0,17.6241,17.6842,17.6241,17.6692,4800.0
2008-02-14 13:35:00,35.27,35.3,35.22,35.28,24100.0,17.6742,17.6892,17.6491,17.6792,24100.0
2008-02-14 13:40:00,35.28,35.33,35.21,35.3,6300.0,17.6792,17.7042,17.6441,17.6892,6300.0
2008-02-14 13:45:00,35.32,35.37,35.32,35.34,4800.0,17.6992,17.7243,17.6992,17.7093,4800.0
2008-02-14 13:50:00,35.36,35.37,35.3,35.32,3800.0,17.7193,17.7243,17.6892,17.6992,3800.0
2008-02-14 13:55:00,35.34,35.43,35.33,35.38,83700.0,17.7093,17.7544,17.7042,17.7293,83700.0
2008-02-14 14:00:00,35.39,35.39,35.36,35.36,2000.0,17.7343,17.7343,17.7193,17.7193,2000.0
2008-02-14 14:05:00,35.36,35.43,35.33,35.43,438100.0,17.7193,17.7544,17.7042,17.7544,438100.0
2008-02-14 14:10:00,35.43,35.43,35.37,35.39,5200.0,17.7544,17.7544,17.7243,17.7343,5200.0
2008-02-14 14:15:00,35.37,35.44,35.33,35.44,8100.0,17.7243,17.7594,17.7042,17.7594,8100.0
2008-02-14 14:20:00,35.44,35.54,35.44,35.5,5300.0,17.7594,17.8095,17.7594,17.7894,5300.0
2008-02-14 14:25:00,35.47,35.48,35.38,35.43,9000.0,17.7744,17.7794,17.7293,17.7544,9000.0
2008-02-14 14:30:00,35.41,35.46,35.39,35.46,5900.0,17.7443,17.7694,17.7343,17.7694,5900.0
2008-02-14 14:35:00,35.48,35.53,35.42,35.5,14200.0,17.7794,17.8045,17.7493,17.7894,14200.0
2008-02-14 14:40:00,35.51,35.52,35.43,35.52,10500.0,17.7944,17.7995,17.7544,17.7995,10500.0
2008-02-14 14:45:00,35.51,35.51,35.37,35.41,36700.0,17.7944,17.7944,17.7243,17.7443,36700.0
2008-02-14 14:50:00,35.44,35.45,35.34,35.43,90200.0,17.7594,17.7644,17.7093,17.7544,90200.0
2008-02-14 14:55:00,35.43,35.54,35.43,35.47,9200.0,17.7544,17.8095,17.7544,17.7744,9200.0
2008-02-14 15:00:00,35.52,35.53,35.38,35.46,10000.0,17.7995,17.8045,17.7293,17.7694,10000.0
2008-02-14 15:05:00,35.46,35.52,35.42,35.51,9200.0,17.7694,17.7995,17.7493,17.7944,9200.0
2008-02-14 15:10:00,35.52,35.76,35.5,35.71,19200.0,17.7995,17.9197,17.7894,17.8947,19200.0
2008-02-14 15:15:00,35.72,35.72,35.64,35.72,17600.0,17.8997,17.8997,17.8596,17.8997,17600.0
2008-02-14 15:20:00,35.72,35.72,35.59,35.61,20800.0,17.8997,17.8997,17.8345,17.8446,20800.0
2008-02-14 15:25:00,35.61,35.62,35.43,35.5,15000.0,17.8446,17.8496,17.7544,17.7894,15000.0
2008-02-14 15:30:00,35.49,35.55,35.49,35.52,21300.0,17.7844,17.8145,17.7844,17.7995,21300.0
2008-02-14 15:35:00,35.52,35.56,35.49,35.56,70100.0,17.7995,17.8195,17.7844,17.8195,70100.0
2008-02-14 15:40:00,35.55,35.57,35.53,35.57,21300.0,17.8145,17.8245,17.8045,17.8245,21300.0
2008-02-14 15:45:00,35.56,35.63,35.55,35.63,20700.0,17.8195,17.8546,17.8145,17.8546,20700.0
2008-02-14 15:50:00,35.62,35.62,35.37,35.38,17600.0,17.8496,17.8496,17.7243,17.7293,17600.0
2008-02-14 15:55:00,35.35,35.46,35.25,35.26,49700.0,17.7143,17.7694,17.6642,17.6692,49700.0
2008-02-15 09:30:00,35.04,35.25,35.04,35.25,19200.0,17.5589,17.6642,17.5589,17.6642,19200.0
2008-02-15 09:35:00,35.25,35.26,35.05,35.22,11300.0,17.6642,17.6692,17.5639,17.6491,11300.0
2008-02-15 09:40:00,35.21,35.53,35.21,35.44,9500.0,17.6441,17.8045,17.6441,17.7594,9500.0
2008-02-15 09:45:00,35.42,35.59,35.41,35.52,5500.0,17.7493,17.8345,17.7443,17.7995,5500.0
2008-02-15 09:50:00,35.54,35.56,35.39,35.42,9500.0,17.8095,17.8195,17.7343,17.7493,9500.0
2008-02-15 09:55:00,35.41,35.46,35.36,35.43,17100.0,17.7443,17.7694,17.7193,17.7544,17100.0
2008-02-15 10:00:00,35.44,35.54,35.33,35.51,5300.0,17.7594,17.8095,17.7042,17.7944,5300.0
2008-02-15 10:05:00,35.49,35.49,35.33,35.33,4200.0,17.7844,17.7844,17.7042,17.7042,4200.0
2008-02-15 10:10:00,35.32,35.58,35.25,35.49,24700.0,17.6992,17.8295,17.6642,17.7844,24700.0
2008-02-15 10:15:00,35.48,35.48,35.31,35.33,5100.0,17.7794,17.7794,17.6942,17.7042,5100.0
2008-02-15 10:20:00,35.33,35.35,35.25,35.25,7400.0,17.7042,17.7143,17.6642,17.6642,7400.0
2008-02-15 10:25:00,35.25,35.46,35.25,35.45,7100.0,17.6642,17.7694,17.6642,17.7644,7100.0
2008-02-15 10:30:00,35.47,35.67,35.45,35.56,8500.0,17.7744,17.8746,17.7644,17.8195,8500.0
2008-02-15 10:35:00,35.55,35.59,35.5,35.51,7700.0,17.8145,17.8345,17.7894,17.7944,7700.0
2008-02-15 10:40:00,35.51,35.51,35.42,35.44,2600.0,17.7944,17.7944,17.7493,17.7594,2600.0
2008-02-15 10:45:00,35.33,35.43,35.33,35.35,3500.0,17.7042,17.7544,17.7042,17.7143,3500.0
2008-02-15 10:50:00,35.38,35.38,35.25,35.25,3800.0,17.7293,17.7293,17.6642,17.6642,3800.0
2008-02-15 10:55:00,35.26,35.26,35.1,35.2,11100.0,17.6692,17.6692,17.589,17.6391,11100.0
2008-02-15 11:00:00,35.22,35.29,35.21,35.21,6300.0,17.6491,17.6842,17.6441,17.6441,6300.0
2008-02-15 11:05:00,35.21,35.22,35.1,35.12,10100.0,17.6441,17.6491,17.589,17.599,10100.0
2008-02-15 11:10:00,35.12,35.27,35.12,35.23,2500.0,17.599,17.6742,17.599,17.6541,2500.0
2008-02-15 11:15:00,35.23,35.23,35.1,35.1,1400.0,17.6541,17.6541,17.589,17.589,1400.0
2008-02-15 11:20:00,35.1,35.1,34.93,34.96,3200.0,17.589,17.589,17.5038,17.5188,3200.0
2008-02-15 11:25:00,34.96,34.96,34.89,34.92,4000.0,17.5188,17.5188,17.4838,17.4988,4000.0
2008-02-15 11:30:00,34.93,34.98,34.91,34.96,2800.0,17.5038,17.5289,17.4938,17.5188,2800.0
2008-02-15 11:35:00,34.95,34.95,34.88,34.88,3100.0,17.5138,17.5138,17.4787,17.4787,3100.0
2008-02-15 11:40:00,34.86,34.86,34.73,34.79,5100.0,17.4687,17.4687,17.4036,17.4336,5100.0
2008-02-15 11:45:00,34.81,34.86,34.79,34.85,2000.0,17.4437,17.4687,17.4336,17.4637,2000.0
2008-02-15 11:50:00,34.88,34.96,34.85,34.9,11100.0,17.4787,17.5188,17.4637,17.4888,11100.0
2008-02-15 11:55:00,34.91,34.94,34.88,34.92,2600.0,17.4938,17.5088,17.4787,17.4988,2600.0
2008-02-15 12:00:00,34.92,35.07,34.9,35.02,5200.0,17.4988,17.574,17.4888,17.5489,5200.0
2008-02-15 12:05:00,35.0,35.0,34.89,34.9,9500.0,17.5389,17.5389,17.4838,17.4888,9500.0
2008-02-15 12:10:00,34.92,34.95,34.86,34.86,5300.0,17.4988,17.5138,17.4687,17.4687,5300.0
2008-02-15 12:15:00,34.91,34.92,34.83,34.87,2300.0,17.4938,17.4988,17.4537,17.4737,2300.0
2008-02-15 12:20:00,34.87,34.89,34.68,34.7,4800.0,17.4737,17.4838,17.3785,17.3885,4800.0
2008-02-15 12:25:00,34.7,34.74,34.67,34.74,2500.0,17.3885,17.4086,17.3735,17.4086,2500.0
2008-02-15 12:30:00,34.75,34.76,34.68,34.68,2500.0,17.4136,17.4186,17.3785,17.3785,2500.0
2008-02-15 12:35:00,34.71,34.77,34.69,34.73,2400.0,17.3936,17.4236,17.3835,17.4036,2400.0
2008-02-15 12:40:00,34.76,34.76,34.72,34.72,1500.0,17.4186,17.4186,17.3986,17.3986,1500.0
2008-02-15 12:45:00,34.69,34.77,34.69,34.77,1300.0,17.3835,17.4236,17.3835,17.4236,1300.0
2008-02-15 12:50:00,34.77,34.78,34.75,34.76,3200.0,17.4236,17.4286,17.4136,17.4186,3200.0
2008-02-15 12:55:00,34.75,34.75,34.64,34.71,1900.0,17.4136,17.4136,17.3585,17.3936,1900.0
2008-02-15 13:00:00,34.66,34.69,34.6,34.62,4000.0,17.3685,17.3835,17.3384,17.3485,4000.0
2008-02-15 13:05:00,34.65,34.65,34.54,34.57,6700.0,17.3635,17.3635,17.3084,17.3234,6700.0
2008-02-15 13:10:00,34.6,34.74,34.58,34.74,3100.0,17.3384,17.4086,17.3284,17.4086,3100.0
2008-02-15 13:15:00,34.71,34.72,34.67,34.67,1600.0,17.3936,17.3986,17.3735,17.3735,1600.0
2008-02-15 13:20:00,34.67,34.71,34.65,34.68,2400.0,17.3735,17.3936,17.3635,17.3785,2400.0
2008-02-15 13:25:00,34.68,34.71,34.64,34.66,1800.0,17.3785,17.3936,17.3585,17.3685,1800.0
2008-02-15 13:30:00,34.67,34.8,34.67,34.78,6800.0,17.3735,17.4387,17.3735,17.4286,6800.0
2008-02-15 13:35:00,34.76,34.78,34.68,34.76,2500.0,17.4186,17.4286,17.3785,17.4186,2500.0
2008-02-15 13:40:00,34.76,34.84,34.75,34.82,3400.0,17.4186,17.4587,17.4136,17.4487,3400.0
2008-02-15 13:45:00,34.84,34.85,34.83,34.85,1200.0,17.4587,17.4637,17.4537,17.4637,1200.0
2008-02-15 13:50:00,34.89,34.98,34.88,34.88,3100.0,17.4838,17.5289,17.4787,17.4787,3100.0
2008-02-15 13:55:00,34.91,34.99,34.88,34.99,1900.0,17.4938,17.5339,17.4787,17.5339,1900.0
2008-02-15 14:00:00,35.0,35.04,34.98,35.02,19100.0,17.5389,17.5589,17.5289,17.5489,19100.0
2008-02-15 14:05:00,35.04,35.04,34.97,35.01,10700.0,17.5589,17.5589,17.5238,17.5439,10700.0
2008-02-15 14:10:00,35.0,35.05,34.99,35.05,3800.0,17.5389,17.5639,17.5339,17.5639,3800.0
2008-02-15 14:15:00,35.02,35.02,34.91,34.93,4800.0,17.5489,17.5489,17.4938,17.5038,4800.0
2008-02-15 14:20:00,34.92,34.99,34.9,34.91,2700.0,17.4988,17.5339,17.4888,17.4938,2700.0
2008-02-15 14:25:00,34.9,34.95,34.88,34.95,2600.0,17.4888,17.5138,17.4787,17.5138,2600.0
2008-02-15 14:30:00,34.99,35.03,34.98,34.98,7400.0,17.5339,17.5539,17.5289,17.5289,7400.0
2008-02-15 14:35:00,34.98,34.99,34.88,34.93,3600.0,17.5289,17.5339,17.4787,17.5038,3600.0
2008-02-15 14:40:00,34.95,34.97,34.89,34.97,3500.0,17.5138,17.5238,17.4838,17.5238,3500.0
2008-02-15 14:45:00,34.96,34.96,34.85,34.94,2900.0,17.5188,17.5188,17.4637,17.5088,2900.0
2008-02-15 14:50:00,34.95,35.01,34.9,35.01,4200.0,17.5138,17.5439,17.4888,17.5439,4200.0
2008-02-15 14:55:00,35.02,35.02,34.96,35.01,2400.0,17.5489,17.5489,17.5188,17.5439,2400.0
2008-02-15 15:00:00,35.0,35.0,34.92,34.93,3800.0,17.5389,17.5389,17.4988,17.5038,3800.0
2008-02-15 15:05:00,34.94,35.04,34.9,35.0,10700.0,17.5088,17.5589,17.4888,17.5389,10700.0
2008-02-15 15:10:00,35.02,35.14,34.95,35.03,7300.0,17.5489,17.609,17.5138,17.5539,7300.0
2008-02-15 15:15:00,35.04,35.12,35.04,35.12,1600.0,17.5589,17.599,17.5589,17.599,1600.0
2008-02-15 15:20:00,35.1,35.12,34.95,34.98,3900.0,17.589,17.599,17.5138,17.5289,3900.0
2008-02-15 15:25:00,35.02,35.02,34.93,34.93,2200.0,17.5489,17.5489,17.5038,17.5038,2200.0
2008-02-15 15:30:00,34.95,35.0,34.95,34.96,3900.0,17.5138,17.5389,17.5138,17.5188,3900.0
2008-02-15 15:35:00,34.99,35.05,34.94,35.01,10600.0,17.5339,17.5639,17.5088,17.5439,10600.0
2008-02-15 15:40:00,35.03,35.14,34.99,35.11,10300.0,17.5539,17.609,17.5339,17.594,10300.0
2008-02-15 15:45:00,35.15,35.24,35.14,35.24,4800.0,17.614,17.6591,17.609,17.6591,4800.0
2008-02-15 15:50:00,35.22,35.33,35.21,35.25,8100.0,17.6491,17.7042,17.6441,17.6642,8100.0
2008-02-15 15:55:00,35.26,35.32,35.19,35.26,19900.0,17.6692,17.6992,17.6341,17.6692,19900.0
2008-02-19 09:30:00,35.7,36.04,35.65,35.77,6800.0,17.8897,18.06,17.8646,17.9247,6800.0
2008-02-19 09:35:00,35.71,35.77,35.53,35.62,7300.0,17.8947,17.9247,17.8045,17.8496,7300.0
2008-02-19 09:40:00,35.61,35.68,35.57,35.63,7100.0,17.8446,17.8796,17.8245,17.8546,7100.0
2008-02-19 09:45:00,35.6,35.79,35.58,35.71,10700.0,17.8395,17.9348,17.8295,17.8947,10700.0
2008-02-19 09:50:00,35.79,35.81,35.51,35.66,12000.0,17.9348,17.9448,17.7944,17.8696,12000.0
2008-02-19 09:55:00,35.66,35.66,35.5,35.56,6200.0,17.8696,17.8696,17.7894,17.8195,6200.0
2008-02-19 10:00:00,35.46,35.58,35.44,35.54,4900.0,17.7694,17.8295,17.7594,17.8095,4900.0
2008-02-19 10:05:00,35.48,35.62,35.43,35.62,8800.0,17.7794,17.8496,17.7544,17.8496,8800.0
2008-02-19 10:10:00,35.62,35.66,35.57,35.61,5100.0,17.8496,17.8696,17.8245,17.8446,5100.0
2008-02-19 10:15:00,35.64,35.66,35.56,35.62,7500.0,17.8596,17.8696,17.8195,17.8496,7500.0
2008-02-19 10:20:00,35.63,35.66,35.56,35.56,6800.0,17.8546,17.8696,17.8195,17.8195,6800.0
2008-02-19 10:25:00,35.59,35.65,35.55,35.55,5500.0,17.8345,17.8646,17.8145,17.8145,5500.0
2008-02-19 10:30:00,35.49,35.56,35.41,35.45,5200.0,17.7844,17.8195,17.7443,17.7644,5200.0
2008-02-19 10:35:00,35.46,35.5,35.41,35.42,15700.0,17.7694,17.7894,17.7443,17.7493,15700.0
2008-02-19 10:40:00,35.45,35.46,35.4,35.42,7300.0,17.7644,17.7694,17.7393,17.7493,7300.0
2008-02-19 10:45:00,35.43,35.52,35.38,35.39,5400.0,17.7544,17.7995,17.7293,17.7343,5400.0
2008-02-19 10:50:00,35.41,35.44,35.36,35.43,8100.0,17.7443,17.7594,17.7193,17.7544,8100.0
2008-02-19 10:55:00,35.41,35.47,35.35,35.37,3300.0,17.7443,17.7744,17.7143,17.7243,3300.0
2008-02-19 11:00:00,35.41,35.55,35.39,35.55,8100.0,17.7443,17.8145,17.7343,17.8145,8100.0
2008-02-19 11:05:00,35.55,35.6,35.5,35.57,5600.0,17.8145,17.8395,17.7894,17.8245,5600.0
2008-02-19 11:10:00,35.57,35.57,35.45,35.48,7000.0,17.8245,17.8245,17.7644,17.7794,7000.0
2008-02-19 11:15:00,35.51,35.59,35.49,35.52,13600.0,17.7944,17.8345,17.7844,17.7995,13600.0
2008-02-19 11:20:00,35.54,35.6,35.49,35.6,14500.0,17.8095,17.8395,17.7844,17.8395,14500.0
2008-02-19 11:25:00,35.55,35.74,35.55,35.68,16200.0,17.8145,17.9097,17.8145,17.8796,16200.0
2008-02-19 11:30:00,35.65,35.76,35.64,35.75,4900.0,17.8646,17.9197,17.8596,17.9147,4900.0
2008-02-19 11:35:00,35.78,35.78,35.73,35.77,7200.0,17.9297,17.9297,17.9047,17.9247,7200.0
2008-02-19 11:40:00,35.75,35.87,35.75,35.83,13500.0,17.9147,17.9748,17.9147,17.9548,13500.0
2008-02-19 11:45:00,35.83,35.85,35.81,35.83,2900.0,17.9548,17.9648,17.9448,17.9548,2900.0
2008-02-19 11:50:00,35.82,35.84,35.74,35.84,8600.0,17.9498,17.9598,17.9097,17.9598,8600.0
2008-02-19 11:55:00,35.83,35.88,35.8,35.87,1800.0,17.9548,17.9799,17.9398,17.9748,1800.0
2008-02-19 12:00:00,35.88,35.88,35.8,35.82,5000.0,17.9799,17.9799,17.9398,17.9498,5000.0
2008-02-19 12:05:00,35.84,35.88,35.82,35.83,2400.0,17.9598,17.9799,17.9498,17.9548,2400.0
2008-02-19 12:10:00,35.85,35.85,35.81,35.81,1300.0,17.9648,17.9648,17.9448,17.9448,1300.0
2008-02-19 12:15:00,35.82,35.87,35.7,35.83,7500.0,17.9498,17.9748,17.8897,17.9548,7500.0
2008-02-19 12:20:00,35.82,35.82,35.72,35.76,2300.0,17.9498,17.9498,17.8997,17.9197,2300.0
2008-02-19 12:25:00,35.71,35.73,35.69,35.72,2000.0,17.8947,17.9047,17.8846,17.8997,2000.0
2008-02-19 12:30:00,35.71,35.71,35.55,35.55,5500.0,17.8947,17.8947,17.8145,17.8145,5500.0
2008-02-19 12:35:00,35.53,35.57,35.4,35.42,4200.0,17.8045,17.8245,17.7393,17.7493,4200.0
2008-02-19 12:40:00,35.46,35.46,35.43,35.45,1400.0,17.7694,17.7694,17.7544,17.7644,1400.0
2008-02-19 12:45:00,35.43,35.46,35.4,35.41,3300.0,17.7544,17.7694,17.7393,17.7443,3300.0
2008-02-19 12:50:00,35.44,35.47,35.42,35.46,2400.0,17.7594,17.7744,17.7493,17.7694,2400.0
2008-02-19 12:55:00,35.47,35.54,35.4,35.5,9900.0,17.7744,17.8095,17.7393,17.7894,9900.0
2008-02-19 13:00:00,35.55,35.71,35.55,35.7,8100.0,17.8145,17.8947,17.8145,17.8897,8100.0
2008-02-19 13:05:00,35.7,35.76,35.67,35.71,10500.0,17.8897,17.9197,17.8746,17.8947,10500.0
2008-02-19 13:10:00,35.74,35.83,35.71,35.82,10700.0,17.9097,17.9548,17.8947,17.9498,10700.0
2008-02-19 13:15:00,35.83,35.97,35.83,35.97,2900.0,17.9548,18.025,17.9548,18.025,2900.0
2008-02-19 13:20:00,35.98,35.98,35.83,35.9,6100.0,18.03,18.03,17.9548,17.9899,6100.0
2008-02-19 13:25:00,35.89,35.92,35.86,35.86,6200.0,17.9849,17.9999,17.9698,17.9698,6200.0
2008-02-19 13:30:00,35.9,35.95,35.86,35.94,6200.0,17.9899,18.0149,17.9698,18.0099,6200.0
2008-02-19 13:35:00,35.91,35.95,35.9,35.93,4900.0,17.9949,18.0149,17.9899,18.0049,4900.0
2008-02-19 13:40:00,35.94,35.97,35.92,35.95,14900.0,18.0099,18.025,17.9999,18.0149,14900.0
2008-02-19 13:45:00,35.96,35.99,35.93,35.97,4200.0,18.0199,18.035,18.0049,18.025,4200.0
2008-02-19 13:50:00,35.97,35.98,35.82,35.87,10700.0,18.025,18.03,17.9498,17.9748,10700.0
2008-02-19 13:55:00,35.85,35.88,35.78,35.82,2900.0,17.9648,17.9799,17.9297,17.9498,2900.0
2008-02-19 14:00:00,35.86,35.86,35.81,35.81,2400.0,17.9698,17.9698,17.9448,17.9448,2400.0
2008-02-19 14:05:00,35.8,35.85,35.72,35.85,4600.0,17.9398,17.9648,17.8997,17.9648,4600.0
2008-02-19 14:10:00,35.83,35.94,35.83,35.92,5000.0,17.9548,18.0099,17.9548,17.9999,5000.0
2008-02-19 14:15:00,35.92,35.94,35.86,35.9,12900.0,17.9999,18.0099,17.9698,17.9899,12900.0
2008-02-19 14:20:00,35.89,35.94,35.8,35.9,12500.0,17.9849,18.0099,17.9398,17.9899,12500.0
2008-02-19 14:25:00,35.91,35.96,35.8,35.82,6900.0,17.9949,18.0199,17.9398,17.9498,6900.0
2008-02-19 14:30:00,35.82,35.82,35.72,35.72,6800.0,17.9498,17.9498,17.8997,17.8997,6800.0
2008-02-19 14:35:00,35.71,35.78,35.64,35.67,6700.0,17.8947,17.9297,17.8596,17.8746,6700.0
2008-02-19 14:40:00,35.7,35.7,35.54,35.59,5200.0,17.8897,17.8897,17.8095,17.8345,5200.0
2008-02-19 14:45:00,35.62,35.62,35.41,35.48,6500.0,17.8496,17.8496,17.7443,17.7794,6500.0
2008-02-19 14:50:00,35.48,35.5,35.39,35.41,10100.0,17.7794,17.7894,17.7343,17.7443,10100.0
2008-02-19 14:55:00,35.43,35.47,35.32,35.32,5200.0,17.7544,17.7744,17.6992,17.6992,5200.0
2008-02-19 15:00:00,35.3,35.32,35.23,35.31,6000.0,17.6892,17.6992,17.6541,17.6942,6000.0
2008-02-19 15:05:00,35.29,35.48,35.29,35.46,4200.0,17.6842,17.7794,17.6842,17.7694,4200.0
2008-02-19 15:10:00,35.44,35.57,35.44,35.53,5200.0,17.7594,17.8245,17.7594,17.8045,5200.0
2008-02-19 15:15:00,35.53,35.57,35.47,35.52,6600.0,17.8045,17.8245,17.7744,17.7995,6600.0
2008-02-19 15:20:00,35.51,35.64,35.45,35.54,13400.0,17.7944,17.8596,17.7644,17.8095,13400.0
2008-02-19 15:25:00,35.55,35.61,35.45,35.54,9700.0,17.8145,17.8446,17.7644,17.8095,9700.0
2008-02-19 15:30:00,35.51,35.53,35.45,35.5,8200.0,17.7944,17.8045,17.7644,17.7894,8200.0
2008-02-19 15:35:00,35.49,35.68,35.49,35.54,12100.0,17.7844,17.8796,17.7844,17.8095,12100.0
2008-02-19 15:40:00,35.52,35.6,35.48,35.49,12600.0,17.7995,17.8395,17.7794,17.7844,12600.0
2008-02-19 15:45:00,35.5,35.52,35.45,35.46,8900.0,17.7894,17.7995,17.7644,17.7694,8900.0
2008-02-19 15:50:00,35.46,35.49,35.34,35.48,9100.0,17.7694,17.7844,17.7093,17.7794,9100.0
2008-02-19 15:55:00,35.44,35.44,35.34,35.38,17700.0,17.7594,17.7594,17.7093,17.7293,17700.0
2008-02-20 09:30:00,35.05,35.2,34.98,35.09,3100.0,17.5639,17.6391,17.5289,17.584,3100.0
2008-02-20 09:35:00,35.08,35.15,34.91,34.98,4200.0,17.579,17.614,17.4938,17.5289,4200.0
2008-02-20 09:40:00,34.98,35.27,34.9,35.14,7400.0,17.5289,17.6742,17.4888,17.609,7400.0
2008-02-20 09:45:00,35.19,35.26,35.08,35.14,4500.0,17.6341,17.6692,17.579,17.609,4500.0
2008-02-20 09:50:00,35.14,35.21,35.12,35.2,8300.0,17.609,17.6441,17.599,17.6391,8300.0
2008-02-20 09:55:00,35.19,35.2,34.96,34.97,5800.0,17.6341,17.6391,17.5188,17.5238,5800.0
2008-02-20 10:00:00,34.96,35.0,34.84,34.86,8400.0,17.5188,17.5389,17.4587,17.4687,8400.0
2008-02-20 10:05:00,34.85,34.96,34.83,34.9,7300.0,17.4637,17.5188,17.4537,17.4888,7300.0
2008-02-20 10:10:00,34.9,34.94,34.9,34.94,2400.0,17.4888,17.5088,17.4888,17.5088,2400.0
2008-02-20 10:15:00,34.95,35.01,34.9,34.99,5200.0,17.5138,17.5439,17.4888,17.5339,5200.0
2008-02-20 10:20:00,35.03,35.05,34.98,35.03,6600.0,17.5539,17.5639,17.5289,17.5539,6600.0
2008-02-20 10:25:00,35.05,35.05,34.97,35.0,3700.0,17.5639,17.5639,17.5238,17.5389,3700.0
2008-02-20 10:30:00,34.97,35.02,34.93,34.98,8900.0,17.5238,17.5489,17.5038,17.5289,8900.0
2008-02-20 10:35:00,34.9,35.03,34.9,35.01,3400.0,17.4888,17.5539,17.4888,17.5439,3400.0
2008-02-20 10:40:00,34.99,35.02,34.93,34.94,3600.0,17.5339,17.5489,17.5038,17.5088,3600.0
2008-02-20 10:45:00,34.97,35.05,34.93,35.03,4400.0,17.5238,17.5639,17.5038,17.5539,4400.0
2008-02-20 10:50:00,35.05,35.05,34.99,34.99,900.0,17.5639,17.5639,17.5339,17.5339,900.0
2008-02-20 10:55:00,34.96,34.98,34.94,34.94,1100.0,17.5188,17.5289,17.5088,17.5088,1100.0
2008-02-20 11:00:00,34.93,34.99,34.91,34.93,1900.0,17.5038,17.5339,17.4938,17.5038,1900.0
2008-02-20 11:05:00,34.96,34.96,34.9,34.9,4400.0,17.5188,17.5188,17.4888,17.4888,4400.0
2008-02-20 11:10:00,34.9,34.97,34.9,34.96,3600.0,17.4888,17.5238,17.4888,17.5188,3600.0
2008-02-20 11:15:00,34.98,34.98,34.89,34.9,2600.0,17.5289,17.5289,17.4838,17.4888,2600.0
2008-02-20 11:20:00,34.9,34.99,34.9,34.97,3300.0,17.4888,17.5339,17.4888,17.5238,3300.0
2008-02-20 11:25:00,34.96,34.96,34.95,34.96,800.0,17.5188,17.5188,17.5138,17.5188,800.0
2008-02-20 11:30:00,34.99,35.02,34.94,34.95,3800.0,17.5339,17.5489,17.5088,17.5138,3800.0
2008-02-20 11:35:00,34.97,34.98,34.88,34.9,3500.0,17.5238,17.5289,17.4787,17.4888,3500.0
2008-02-20 11:40:00,34.9,35.0,34.89,34.95,5600.0,17.4888,17.5389,17.4838,17.5138,5600.0
2008-02-20 11:45:00,34.98,35.08,34.97,35.08,2300.0,17.5289,17.579,17.5238,17.579,2300.0
2008-02-20 11:50:00,35.05,35.15,35.0,35.15,1900.0,17.5639,17.614,17.5389,17.614,1900.0
2008-02-20 11:55:00,35.11,35.2,35.11,35.17,2000.0,17.594,17.6391,17.594,17.6241,2000.0
2008-02-20 12:00:00,35.19,35.2,35.1,35.2,12900.0,17.6341,17.6391,17.589,17.6391,12900.0
2008-02-20 12:05:00,35.17,35.47,35.15,35.47,9300.0,17.6241,17.7744,17.614,17.7744,9300.0
2008-02-20 12:10:00,35.44,35.61,35.38,35.61,7900.0,17.7594,17.8446,17.7293,17.8446,7900.0
2008-02-20 12:15:00,35.64,35.7,35.53,35.61,9400.0,17.8596,17.8897,17.8045,17.8446,9400.0
2008-02-20 12:20:00,35.62,35.83,35.62,35.67,11200.0,17.8496,17.9548,17.8496,17.8746,11200.0
2008-02-20 12:25:00,35.71,35.72,35.63,35.66,2000.0,17.8947,17.8997,17.8546,17.8696,2000.0
2008-02-20 12:30:00,35.67,35.72,35.64,35.69,4500.0,17.8746,17.8997,17.8596,17.8846,4500.0
2008-02-20 12:35:00,35.7,35.9,35.7,35.81,6600.0,17.8897,17.9899,17.8897,17.9448,6600.0
2008-02-20 12:40:00,35.8,35.82,35.68,35.7,5400.0,17.9398,17.9498,17.8796,17.8897,5400.0
2008-02-20 12:45:00,35.74,35.81,35.7,35.7,3300.0,17.9097,17.9448,17.8897,17.8897,3300.0
2008-02-20 12:50:00,35.74,35.79,35.63,35.68,5000.0,17.9097,17.9348,17.8546,17.8796,5000.0
2008-02-20 12:55:00,35.68,35.71,35.51,35.71,21700.0,17.8796,17.8947,17.7944,17.8947,21700.0
2008-02-20 13:00:00,35.66,35.75,35.65,35.75,3800.0,17.8696,17.9147,17.8646,17.9147,3800.0
2008-02-20 13:05:00,35.75,35.83,35.66,35.73,56000.0,17.9147,17.9548,17.8696,17.9047,56000.0
2008-02-20 13:10:00,35.75,35.83,35.66,35.66,7000.0,17.9147,17.9548,17.8696,17.8696,7000.0
2008-02-20 13:15:00,35.67,35.7,35.6,35.6,5500.0,17.8746,17.8897,17.8395,17.8395,5500.0
2008-02-20 13:20:00,35.59,35.62,35.5,35.53,2500.0,17.8345,17.8496,17.7894,17.8045,2500.0
2008-02-20 13:25:00,35.5,35.53,35.47,35.48,2800.0,17.7894,17.8045,17.7744,17.7794,2800.0
2008-02-20 13:30:00,35.43,35.59,35.42,35.59,5500.0,17.7544,17.8345,17.7493,17.8345,5500.0
2008-02-20 13:35:00,35.6,35.66,35.55,35.57,1900.0,17.8395,17.8696,17.8145,17.8245,1900.0
2008-02-20 13:40:00,35.6,35.75,35.58,35.72,5200.0,17.8395,17.9147,17.8295,17.8997,5200.0
2008-02-20 13:45:00,35.76,35.79,35.69,35.75,2800.0,17.9197,17.9348,17.8846,17.9147,2800.0
2008-02-20 13:50:00,35.75,35.83,35.73,35.8,3500.0,17.9147,17.9548,17.9047,17.9398,3500.0
2008-02-20 13:55:00,35.74,35.81,35.67,35.67,3900.0,17.9097,17.9448,17.8746,17.8746,3900.0
2008-02-20 14:00:00,35.71,35.94,35.65,35.72,13600.0,17.8947,18.0099,17.8646,17.8997,13600.0
2008-02-20 14:05:00,35.7,35.95,35.7,35.82,9400.0,17.8897,18.0149,17.8897,17.9498,9400.0
2008-02-20 14:10:00,35.79,35.84,35.55,35.69,15200.0,17.9348,17.9598,17.8145,17.8846,15200.0
2008-02-20 14:15:00,35.66,35.76,35.54,35.57,5400.0,17.8696,17.9197,17.8095,17.8245,5400.0
2008-02-20 14:20:00,35.59,35.72,35.46,35.66,8100.0,17.8345,17.8997,17.7694,17.8696,8100.0
2008-02-20 14:25:00,35.7,35.76,35.64,35.73,3300.0,17.8897,17.9197,17.8596,17.9047,3300.0
2008-02-20 14:30:00,35.76,35.83,35.62,35.64,4600.0,17.9197,17.9548,17.8496,17.8596,4600.0
2008-02-20 14:35:00,35.62,35.69,35.61,35.61,1100.0,17.8496,17.8846,17.8446,17.8446,1100.0
2008-02-20 14:40:00,35.63,35.73,35.59,35.73,4000.0,17.8546,17.9047,17.8345,17.9047,4000.0
2008-02-20 14:45:00,35.68,35.95,35.68,35.95,5800.0,17.8796,18.0149,17.8796,18.0149,5800.0
2008-02-20 14:50:00,35.95,36.08,35.95,36.03,12300.0,18.0149,18.0801,18.0149,18.055,12300.0
2008-02-20 14:55:00,36.02,36.1,35.96,35.99,16300.0,18.05,18.0901,18.0199,18.035,16300.0
2008-02-20 15:00:00,35.98,36.02,35.93,35.98,3600.0,18.03,18.05,18.0049,18.03,3600.0
2008-02-20 15:05:00,36.0,36.07,35.91,35.91,5000.0,18.04,18.0751,17.9949,17.9949,5000.0
2008-02-20 15:10:00,35.95,36.1,35.92,35.96,3000.0,18.0149,18.0901,17.9999,18.0199,3000.0
2008-02-20 15:15:00,35.94,36.01,35.85,35.92,9300.0,18.0099,18.045,17.9648,17.9999,9300.0
2008-02-20 15:20:00,35.9,36.01,35.85,35.85,2900.0,17.9899,18.045,17.9648,17.9648,2900.0
2008-02-20 15:25:00,35.85,35.95,35.72,35.76,4200.0,17.9648,18.0149,17.8997,17.9197,4200.0
2008-02-20 15:30:00,35.76,35.79,35.66,35.75,8300.0,17.9197,17.9348,17.8696,17.9147,8300.0
2008-02-20 15:35:00,35.76,35.87,35.69,35.87,5900.0,17.9197,17.9748,17.8846,17.9748,5900.0
2008-02-20 15:40:00,35.84,35.9,35.83,35.9,49400.0,17.9598,17.9899,17.9548,17.9899,49400.0
2008-02-20 15:45:00,35.85,35.9,35.75,35.89,4300.0,17.9648,17.9899,17.9147,17.9849,4300.0
2008-02-20 15:50:00,35.9,36.04,35.9,35.98,10000.0,17.9899,18.06,17.9899,18.03,10000.0
2008-02-20 15:55:00,36.02,36.23,35.96,36.18,31500.0,18.05,18.1552,18.0199,18.1302,31500.0
2008-02-21 09:30:00,36.54,36.96,36.37,36.8,5200.0,18.3106,18.5211,18.2254,18.4409,5200.0
2008-02-21 09:35:00,36.63,36.8,36.63,36.79,4400.0,18.3557,18.4409,18.3557,18.4359,4400.0
2008-02-21 09:40:00,36.8,36.8,36.71,36.77,7700.0,18.4409,18.4409,18.3958,18.4258,7700.0
2008-02-21 09:45:00,36.77,36.8,36.69,36.77,15100.0,18.4258,18.4409,18.3858,18.4258,15100.0
2008-02-21 09:50:00,36.74,36.8,36.74,36.74,3500.0,18.4108,18.4409,18.4108,18.4108,3500.0
2008-02-21 09:55:00,36.78,36.8,36.73,36.75,6900.0,18.4309,18.4409,18.4058,18.4158,6900.0
2008-02-21 10:00:00,36.75,36.75,36.5,36.72,8900.0,18.4158,18.4158,18.2905,18.4008,8900.0
2008-02-21 10:05:00,36.67,36.76,36.6,36.67,21500.0,18.3757,18.4208,18.3407,18.3757,21500.0
2008-02-21 10:10:00,36.67,36.95,36.65,36.95,9200.0,18.3757,18.516,18.3657,18.516,9200.0
2008-02-21 10:15:00,36.96,37.13,36.91,37.13,3800.0,18.5211,18.6062,18.496,18.6062,3800.0
2008-02-21 10:20:00,37.1,37.26,36.98,36.98,19100.0,18.5912,18.6714,18.5311,18.5311,19100.0
2008-02-21 10:25:00,36.96,36.97,36.89,36.9,4000.0,18.5211,18.5261,18.486,18.491,4000.0
2008-02-21 10:30:00,36.93,36.97,36.85,36.9,5300.0,18.506,18.5261,18.4659,18.491,5300.0
2008-02-21 10:35:00,36.95,36.98,36.87,36.89,7700.0,18.516,18.5311,18.476,18.486,7700.0
2008-02-21 10:40:00,36.88,36.88,36.72,36.72,5100.0,18.481,18.481,18.4008,18.4008,5100.0
2008-02-21 10:45:00,36.72,36.8,36.68,36.8,4600.0,18.4008,18.4409,18.3807,18.4409,4600.0
2008-02-21 10:50:00,36.8,36.8,36.52,36.67,17000.0,18.4409,18.4409,18.3006,18.3757,17000.0
2008-02-21 10:55:00,36.72,36.75,36.62,36.63,8400.0,18.4008,18.4158,18.3507,18.3557,8400.0
2008-02-21 11:00:00,36.67,36.69,36.52,36.52,8600.0,18.3757,18.3858,18.3006,18.3006,8600.0
2008-02-21 11:05:00,36.53,36.6,36.48,36.55,6100.0,18.3056,18.3407,18.2805,18.3156,6100.0
2008-02-21 11:10:00,36.57,36.58,36.43,36.49,4400.0,18.3256,18.3306,18.2555,18.2855,4400.0
2008-02-21 11:15:00,36.46,36.65,36.45,36.64,6700.0,18.2705,18.3657,18.2655,18.3607,6700.0
2008-02-21 11:20:00,36.51,36.55,36.46,36.47,5500.0,18.2956,18.3156,18.2705,18.2755,5500.0
2008-02-21 11:25:00,36.45,36.49,36.39,36.49,7500.0,18.2655,18.2855,18.2354,18.2855,7500.0
2008-02-21 11:30:00,36.49,36.62,36.47,36.57,6200.0,18.2855,18.3507,18.2755,18.3256,6200.0
2008-02-21 11:35:00,36.53,36.65,36.49,36.56,3300.0,18.3056,18.3657,18.2855,18.3206,3300.0
2008-02-21 11:40:00,36.51,36.58,36.5,36.58,1900.0,18.2956,18.3306,18.2905,18.3306,1900.0
2008-02-21 11:45:00,36.58,36.73,36.58,36.73,5600.0,18.3306,18.4058,18.3306,18.4058,5600.0
2008-02-21 11:50:00,36.67,36.71,36.65,36.66,900.0,18.3757,18.3958,18.3657,18.3707,900.0
2008-02-21 11:55:00,36.66,36.67,36.53,36.62,2500.0,18.3707,18.3757,18.3056,18.3507,2500.0
2008-02-21 12:00:00,36.67,36.67,36.5,36.59,3400.0,18.3757,18.3757,18.2905,18.3356,3400.0
2008-02-21 12:05:00,36.58,36.58,36.33,36.37,4100.0,18.3306,18.3306,18.2054,18.2254,4100.0
2008-02-21 12:10:00,36.36,36.42,36.31,36.37,3400.0,18.2204,18.2505,18.1953,18.2254,3400.0
2008-02-21 12:15:00,36.37,36.44,36.2,36.44,10400.0,18.2254,18.2605,18.1402,18.2605,10400.0
2008-02-21 12:20:00,36.39,36.52,36.18,36.51,51400.0,18.2354,18.3006,18.1302,18.2956,51400.0
2008-02-21 12:25:00,36.49,36.49,36.43,36.45,1600.0,18.2855,18.2855,18.2555,18.2655,1600.0
2008-02-21 12:30:00,36.49,36.49,36.29,36.39,5000.0,18.2855,18.2855,18.1853,18.2354,5000.0
2008-02-21 12:35:00,36.4,36.46,36.4,36.41,1000.0,18.2404,18.2705,18.2404,18.2454,1000.0
2008-02-21 12:40:00,36.44,36.46,36.36,36.44,2100.0,18.2605,18.2705,18.2204,18.2605,2100.0
2008-02-21 12:45:00,36.44,36.44,36.31,36.31,2200.0,18.2605,18.2605,18.1953,18.1953,2200.0
2008-02-21 12:50:00,36.31,36.37,36.3,36.36,2300.0,18.1953,18.2254,18.1903,18.2204,2300.0
2008-02-21 12:55:00,36.33,36.41,36.3,36.41,5100.0,18.2054,18.2454,18.1903,18.2454,5100.0
2008-02-21 13:00:00,36.43,36.43,36.28,36.33,5700.0,18.2555,18.2555,18.1803,18.2054,5700.0
2008-02-21 13:05:00,36.33,36.34,36.32,36.34,500.0,18.2054,18.2104,18.2003,18.2104,500.0
2008-02-21 13:10:00,36.33,36.34,36.15,36.15,11200.0,18.2054,18.2104,18.1152,18.1152,11200.0
2008-02-21 13:15:00,36.21,36.39,36.17,36.38,18500.0,18.1452,18.2354,18.1252,18.2304,18500.0
2008-02-21 13:20:00,36.36,36.44,36.24,36.33,6800.0,18.2204,18.2605,18.1603,18.2054,6800.0
2008-02-21 13:25:00,36.37,36.4,36.26,36.4,3500.0,18.2254,18.2404,18.1703,18.2404,3500.0
2008-02-21 13:30:00,36.42,36.43,36.28,36.28,3000.0,18.2505,18.2555,18.1803,18.1803,3000.0
2008-02-21 13:35:00,36.35,36.35,36.11,36.16,6100.0,18.2154,18.2154,18.0951,18.1202,6100.0
2008-02-21 13:40:00,36.16,36.39,36.16,36.27,9700.0,18.1202,18.2354,18.1202,18.1753,9700.0
2008-02-21 13:45:00,36.28,36.31,36.11,36.14,10800.0,18.1803,18.1953,18.0951,18.1101,10800.0
2008-02-21 13:50:00,36.13,36.26,36.08,36.26,10300.0,18.1051,18.1703,18.0801,18.1703,10300.0
2008-02-21 13:55:00,36.21,36.26,36.17,36.17,3200.0,18.1452,18.1703,18.1252,18.1252,3200.0
2008-02-21 14:00:00,36.2,36.31,36.16,36.21,6800.0,18.1402,18.1953,18.1202,18.1452,6800.0
2008-02-21 14:05:00,36.21,36.25,36.06,36.06,10400.0,18.1452,18.1653,18.0701,18.0701,10400.0
2008-02-21 14:10:00,36.05,36.22,36.02,36.16,15700.0,18.065,18.1502,18.05,18.1202,15700.0
2008-02-21 14:15:00,36.2,36.2,36.05,36.15,6400.0,18.1402,18.1402,18.065,18.1152,6400.0
2008-02-21 14:20:00,36.15,36.24,36.11,36.2,7300.0,18.1152,18.1603,18.0951,18.1402,7300.0
2008-02-21 14:25:00,36.23,36.25,36.08,36.15,5600.0,18.1552,18.1653,18.0801,18.1152,5600.0
2008-02-21 14:30:00,36.22,36.28,36.13,36.22,5300.0,18.1502,18.1803,18.1051,18.1502,5300.0
2008-02-21 14:35:00,36.21,36.27,36.18,36.22,4200.0,18.1452,18.1753,18.1302,18.1502,4200.0
2008-02-21 14:40:00,36.21,36.25,36.15,36.15,7300.0,18.1452,18.1653,18.1152,18.1152,7300.0
2008-02-21 14:45:00,36.17,36.24,36.07,36.15,15800.0,18.1252,18.1603,18.0751,18.1152,15800.0
2008-02-21 14:50:00,36.21,36.25,36.15,36.18,11100.0,18.1452,18.1653,18.1152,18.1302,11100.0
2008-02-21 14:55:00,36.19,36.22,36.15,36.2,11200.0,18.1352,18.1502,18.1152,18.1402,11200.0
2008-02-21 15:00:00,36.22,36.25,36.14,36.15,22900.0,18.1502,18.1653,18.1101,18.1152,22900.0
2008-02-21 15:05:00,36.15,36.18,35.94,36.01,17400.0,18.1152,18.1302,18.0099,18.045,17400.0
2008-02-21 15:10:00,35.96,36.0,35.92,35.97,5800.0,18.0199,18.04,17.9999,18.025,5800.0
2008-02-21 15:15:00,35.98,35.98,35.89,35.94,9900.0,18.03,18.03,17.9849,18.0099,9900.0
2008-02-21 15:20:00,35.93,35.95,35.86,35.93,14900.0,18.0049,18.0149,17.9698,18.0049,14900.0
2008-02-21 15:25:00,35.91,35.97,35.85,35.96,14700.0,17.9949,18.025,17.9648,18.0199,14700.0
2008-02-21 15:30:00,35.94,35.99,35.87,35.92,10500.0,18.0099,18.035,17.9748,17.9999,10500.0
2008-02-21 15:35:00,35.95,35.98,35.78,35.8,13600.0,18.0149,18.03,17.9297,17.9398,13600.0
2008-02-21 15:40:00,35.78,35.93,35.78,35.89,8600.0,17.9297,18.0049,17.9297,17.9849,8600.0
2008-02-21 15:45:00,35.88,35.91,35.79,35.82,7700.0,17.9799,17.9949,17.9348,17.9498,7700.0
2008-02-21 15:50:00,35.81,35.91,35.73,35.84,16600.0,17.9448,17.9949,17.9047,17.9598,16600.0
2008-02-21 15:55:00,35.84,35.92,35.78,35.9,24500.0,17.9598,17.9999,17.9297,17.9899,24500.0
2008-02-22 09:30:00,36.08,36.11,35.95,35.95,6600.0,18.0801,18.0951,18.0149,18.0149,6600.0
2008-02-22 09:35:00,36.0,36.0,35.68,35.68,7300.0,18.04,18.04,17.8796,17.8796,7300.0
2008-02-22 09:40:00,35.74,35.76,35.51,35.52,3000.0,17.9097,17.9197,17.7944,17.7995,3000.0
2008-02-22 09:45:00,35.55,35.77,35.53,35.77,7900.0,17.8145,17.9247,17.8045,17.9247,7900.0
2008-02-22 09:50:00,35.78,35.85,35.72,35.82,9400.0,17.9297,17.9648,17.8997,17.9498,9400.0
2008-02-22 09:55:00,35.77,35.85,35.71,35.77,9100.0,17.9247,17.9648,17.8947,17.9247,9100.0
2008-02-22 10:00:00,35.78,35.83,35.66,35.82,20400.0,17.9297,17.9548,17.8696,17.9498,20400.0
2008-02-22 10:05:00,35.8,35.84,35.77,35.79,6700.0,17.9398,17.9598,17.9247,17.9348,6700.0
2008-02-22 10:10:00,35.77,35.8,35.65,35.65,9000.0,17.9247,17.9398,17.8646,17.8646,9000.0
2008-02-22 10:15:00,35.67,35.67,35.55,35.57,5700.0,17.8746,17.8746,17.8145,17.8245,5700.0
2008-02-22 10:20:00,35.61,35.64,35.47,35.57,10700.0,17.8446,17.8596,17.7744,17.8245,10700.0
2008-02-22 10:25:00,35.54,35.73,35.54,35.72,7500.0,17.8095,17.9047,17.8095,17.8997,7500.0
2008-02-22 10:30:00,35.71,35.76,35.5,35.52,11100.0,17.8947,17.9197,17.7894,17.7995,11100.0
2008-02-22 10:35:00,35.5,35.83,35.5,35.79,14400.0,17.7894,17.9548,17.7894,17.9348,14400.0
2008-02-22 10:40:00,35.83,36.07,35.82,36.04,26900.0,17.9548,18.0751,17.9498,18.06,26900.0
2008-02-22 10:45:00,36.08,36.21,36.08,36.18,7100.0,18.0801,18.1452,18.0801,18.1302,7100.0
2008-02-22 10:50:00,36.17,36.24,36.09,36.23,5900.0,18.1252,18.1603,18.0851,18.1552,5900.0
2008-02-22 10:55:00,36.23,36.24,36.17,36.17,7500.0,18.1552,18.1603,18.1252,18.1252,7500.0
2008-02-22 11:00:00,36.17,36.18,36.09,36.11,7600.0,18.1252,18.1302,18.0851,18.0951,7600.0
2008-02-22 11:05:00,36.05,36.15,36.02,36.14,5700.0,18.065,18.1152,18.05,18.1101,5700.0
2008-02-22 11:10:00,36.11,36.11,35.97,36.02,5100.0,18.0951,18.0951,18.025,18.05,5100.0
2008-02-22 11:15:00,36.02,36.1,36.02,36.09,2400.0,18.05,18.0901,18.05,18.0851,2400.0
2008-02-22 11:20:00,36.09,36.23,36.09,36.23,4100.0,18.0851,18.1552,18.0851,18.1552,4100.0
2008-02-22 11:25:00,36.25,36.26,36.21,36.22,24500.0,18.1653,18.1703,18.1452,18.1502,24500.0
2008-02-22 11:30:00,36.22,36.25,36.19,36.25,3300.0,18.1502,18.1653,18.1352,18.1653,3300.0
2008-02-22 11:35:00,36.26,36.4,36.24,36.38,6400.0,18.1703,18.2404,18.1603,18.2304,6400.0
2008-02-22 11:40:00,36.37,36.37,36.02,36.02,6400.0,18.2254,18.2254,18.05,18.05,6400.0
2008-02-22 11:45:00,35.98,36.06,35.93,35.95,4900.0,18.03,18.0701,18.0049,18.0149,4900.0
2008-02-22 11:50:00,35.95,35.98,35.92,35.93,3900.0,18.0149,18.03,17.9999,18.0049,3900.0
2008-02-22 11:55:00,35.96,35.96,35.68,35.75,19300.0,18.0199,18.0199,17.8796,17.9147,19300.0
2008-02-22 12:00:00,35.75,35.84,35.73,35.74,6100.0,17.9147,17.9598,17.9047,17.9097,6100.0
2008-02-22 12:05:00,35.76,35.78,35.65,35.72,4200.0,17.9197,17.9297,17.8646,17.8997,4200.0
2008-02-22 12:10:00,35.74,35.74,35.4,35.41,8900.0,17.9097,17.9097,17.7393,17.7443,8900.0
2008-02-22 12:15:00,35.36,35.47,35.36,35.39,6000.0,17.7193,17.7744,17.7193,17.7343,6000.0
2008-02-22 12:20:00,35.4,35.47,35.35,35.4,5800.0,17.7393,17.7744,17.7143,17.7393,5800.0
2008-02-22 12:25:00,35.41,35.45,35.36,35.41,2600.0,17.7443,17.7644,17.7193,17.7443,2600.0
2008-02-22 12:30:00,35.41,35.46,35.36,35.38,4400.0,17.7443,17.7694,17.7193,17.7293,4400.0
2008-02-22 12:35:00,35.41,35.57,35.4,35.49,4100.0,17.7443,17.8245,17.7393,17.7844,4100.0
2008-02-22 12:40:00,35.46,35.6,35.46,35.6,2800.0,17.7694,17.8395,17.7694,17.8395,2800.0
2008-02-22 12:45:00,35.63,35.69,35.63,35.65,2500.0,17.8546,17.8846,17.8546,17.8646,2500.0
2008-02-22 12:50:00,35.69,35.69,35.61,35.63,2600.0,17.8846,17.8846,17.8446,17.8546,2600.0
2008-02-22 12:55:00,35.67,35.7,35.63,35.63,2800.0,17.8746,17.8897,17.8546,17.8546,2800.0
2008-02-22 13:00:00,35.63,35.72,35.62,35.66,4600.0,17.8546,17.8997,17.8496,17.8696,4600.0
2008-02-22 13:05:00,35.7,35.7,35.63,35.65,2200.0,17.8897,17.8897,17.8546,17.8646,2200.0
2008-02-22 13:10:00,35.67,35.74,35.63,35.74,3300.0,17.8746,17.9097,17.8546,17.9097,3300.0
2008-02-22 13:15:00,35.74,35.85,35.71,35.82,4000.0,17.9097,17.9648,17.8947,17.9498,4000.0
2008-02-22 13:20:00,35.84,35.84,35.76,35.83,2500.0,17.9598,17.9598,17.9197,17.9548,2500.0
2008-02-22 13:25:00,35.81,35.81,35.63,35.63,3000.0,17.9448,17.9448,17.8546,17.8546,3000.0
2008-02-22 13:30:00,35.61,35.62,35.5,35.62,6400.0,17.8446,17.8496,17.7894,17.8496,6400.0
2008-02-22 13:35:00,35.63,35.66,35.6,35.6,1600.0,17.8546,17.8696,17.8395,17.8395,1600.0
2008-02-22 13:40:00,35.63,35.63,35.51,35.51,2900.0,17.8546,17.8546,17.7944,17.7944,2900.0
2008-02-22 13:45:00,35.46,35.66,35.46,35.63,4100.0,17.7694,17.8696,17.7694,17.8546,4100.0
2008-02-22 13:50:00,35.64,35.7,35.56,35.59,3400.0,17.8596,17.8897,17.8195,17.8345,3400.0
2008-02-22 13:55:00,35.55,35.55,35.46,35.5,9500.0,17.8145,17.8145,17.7694,17.7894,9500.0
2008-02-22 14:00:00,35.48,35.48,35.43,35.43,3600.0,17.7794,17.7794,17.7544,17.7544,3600.0
2008-02-22 14:05:00,35.46,35.47,35.4,35.41,3900.0,17.7694,17.7744,17.7393,17.7443,3900.0
2008-02-22 14:10:00,35.45,35.5,35.41,35.5,9200.0,17.7644,17.7894,17.7443,17.7894,9200.0
2008-02-22 14:15:00,35.48,35.63,35.48,35.59,3300.0,17.7794,17.8546,17.7794,17.8345,3300.0
2008-02-22 14:20:00,35.63,35.64,35.54,35.59,3800.0,17.8546,17.8596,17.8095,17.8345,3800.0
2008-02-22 14:25:00,35.59,35.64,35.54,35.54,3800.0,17.8345,17.8596,17.8095,17.8095,3800.0
2008-02-22 14:30:00,35.5,35.5,35.44,35.45,3000.0,17.7894,17.7894,17.7594,17.7644,3000.0
2008-02-22 14:35:00,35.49,35.54,35.45,35.52,4900.0,17.7844,17.8095,17.7644,17.7995,4900.0
2008-02-22 14:40:00,35.45,35.58,35.44,35.58,4800.0,17.7644,17.8295,17.7594,17.8295,4800.0
2008-02-22 14:45:00,35.59,35.59,35.48,35.58,5400.0,17.8345,17.8345,17.7794,17.8295,5400.0
2008-02-22 14:50:00,35.56,35.58,35.49,35.56,3400.0,17.8195,17.8295,17.7844,17.8195,3400.0
2008-02-22 14:55:00,35.56,35.62,35.52,35.53,4600.0,17.8195,17.8496,17.7995,17.8045,4600.0
2008-02-22 15:00:00,35.52,35.54,35.45,35.49,4900.0,17.7995,17.8095,17.7644,17.7844,4900.0
2008-02-22 15:05:00,35.49,35.5,35.39,35.46,7700.0,17.7844,17.7894,17.7343,17.7694,7700.0
2008-02-22 15:10:00,35.45,35.45,35.25,35.28,13900.0,17.7644,17.7644,17.6642,17.6792,13900.0
2008-02-22 15:15:00,35.3,35.32,35.22,35.27,11100.0,17.6892,17.6992,17.6491,17.6742,11100.0
2008-02-22 15:20:00,35.26,35.32,35.24,35.31,12300.0,17.6692,17.6992,17.6591,17.6942,12300.0
2008-02-22 15:25:00,35.31,35.4,35.29,35.4,7900.0,17.6942,17.7393,17.6842,17.7393,7900.0
2008-02-22 15:30:00,35.4,35.64,35.39,35.64,19600.0,17.7393,17.8596,17.7343,17.8596,19600.0
2008-02-22 15:35:00,35.65,35.84,35.59,35.66,19200.0,17.8646,17.9598,17.8345,17.8696,19200.0
2008-02-22 15:40:00,35.65,35.72,35.62,35.68,16100.0,17.8646,17.8997,17.8496,17.8796,16100.0
2008-02-22 15:45:00,35.68,35.85,35.63,35.84,12800.0,17.8796,17.9648,17.8546,17.9598,12800.0
2008-02-22 15:50:00,35.8,35.84,35.68,35.73,18500.0,17.9398,17.9598,17.8796,17.9047,18500.0
2008-02-22 15:55:00,35.73,36.14,35.71,36.14,42900.0,17.9047,18.1101,17.8947,18.1101,42900.0
2008-02-25 09:30:00,35.94,35.97,35.33,35.88,5300.0,18.0099,18.025,17.7042,17.9799,5300.0
2008-02-25 09:35:00,35.85,35.99,35.53,35.58,13700.0,17.9648,18.035,17.8045,17.8295,13700.0
2008-02-25 09:40:00,35.55,35.61,35.22,35.27,7900.0,17.8145,17.8446,17.6491,17.6742,7900.0
2008-02-25 09:45:00,35.24,35.38,35.21,35.27,8600.0,17.6591,17.7293,17.6441,17.6742,8600.0
2008-02-25 09:50:00,35.23,35.47,35.21,35.47,6700.0,17.6541,17.7744,17.6441,17.7744,6700.0
2008-02-25 09:55:00,35.47,35.67,35.47,35.58,8100.0,17.7744,17.8746,17.7744,17.8295,8100.0
2008-02-25 10:00:00,35.6,35.7,35.51,35.6,12100.0,17.8395,17.8897,17.7944,17.8395,12100.0
2008-02-25 10:05:00,35.65,35.79,35.59,35.79,9200.0,17.8646,17.9348,17.8345,17.9348,9200.0
2008-02-25 10:10:00,35.74,35.82,35.7,35.79,16000.0,17.9097,17.9498,17.8897,17.9348,16000.0
2008-02-25 10:15:00,35.8,36.09,35.8,35.95,17400.0,17.9398,18.0851,17.9398,18.0149,17400.0
2008-02-25 10:20:00,36.0,36.08,35.77,35.83,11000.0,18.04,18.0801,17.9247,17.9548,11000.0
2008-02-25 10:25:00,35.88,36.14,35.85,36.14,7900.0,17.9799,18.1101,17.9648,18.1101,7900.0
2008-02-25 10:30:00,36.18,36.23,35.89,35.93,9600.0,18.1302,18.1552,17.9849,18.0049,9600.0
2008-02-25 10:35:00,35.9,36.01,35.88,35.89,8300.0,17.9899,18.045,17.9799,17.9849,8300.0
2008-02-25 10:40:00,35.88,36.08,35.84,36.08,14000.0,17.9799,18.0801,17.9598,18.0801,14000.0
2008-02-25 10:45:00,36.06,36.1,36.0,36.09,5800.0,18.0701,18.0901,18.04,18.0851,5800.0
2008-02-25 10:50:00,36.1,36.18,36.1,36.15,7700.0,18.0901,18.1302,18.0901,18.1152,7700.0
2008-02-25 10:55:00,36.18,36.33,36.18,36.24,8500.0,18.1302,18.2054,18.1302,18.1603,8500.0
2008-02-25 11:00:00,36.22,36.25,36.12,36.14,4800.0,18.1502,18.1653,18.1001,18.1101,4800.0
2008-02-25 11:05:00,36.15,36.16,36.11,36.14,7600.0,18.1152,18.1202,18.0951,18.1101,7600.0
2008-02-25 11:10:00,36.13,36.26,36.1,36.24,6400.0,18.1051,18.1703,18.0901,18.1603,6400.0
2008-02-25 11:15:00,36.24,36.28,36.17,36.2,4300.0,18.1603,18.1803,18.1252,18.1402,4300.0
2008-02-25 11:20:00,36.2,36.31,36.2,36.22,5700.0,18.1402,18.1953,18.1402,18.1502,5700.0
2008-02-25 11:25:00,36.25,36.31,36.23,36.23,4200.0,18.1653,18.1953,18.1552,18.1552,4200.0
2008-02-25 11:30:00,36.25,36.26,36.16,36.17,4900.0,18.1653,18.1703,18.1202,18.1252,4900.0
2008-02-25 11:35:00,36.16,36.18,36.1,36.12,5500.0,18.1202,18.1302,18.0901,18.1001,5500.0
2008-02-25 11:40:00,36.1,36.2,36.06,36.19,4500.0,18.0901,18.1402,18.0701,18.1352,4500.0
2008-02-25 11:45:00,36.22,36.29,36.2,36.21,3600.0,18.1502,18.1853,18.1402,18.1452,3600.0
2008-02-25 11:50:00,36.23,36.34,36.22,36.26,10600.0,18.1552,18.2104,18.1502,18.1703,10600.0
2008-02-25 11:55:00,36.27,36.28,36.08,36.1,13600.0,18.1753,18.1803,18.0801,18.0901,13600.0
2008-02-25 12:00:00,36.1,36.15,36.08,36.12,3600.0,18.0901,18.1152,18.0801,18.1001,3600.0
2008-02-25 12:05:00,36.12,36.24,36.12,36.22,5900.0,18.1001,18.1603,18.1001,18.1502,5900.0
2008-02-25 12:10:00,36.21,36.29,36.18,36.29,6400.0,18.1452,18.1853,18.1302,18.1853,6400.0
2008-02-25 12:15:00,36.3,36.3,36.22,36.27,5400.0,18.1903,18.1903,18.1502,18.1753,5400.0
2008-02-25 12:20:00,36.25,36.28,36.19,36.19,4400.0,18.1653,18.1803,18.1352,18.1352,4400.0
2008-02-25 12:25:00,36.19,36.31,36.19,36.31,4100.0,18.1352,18.1953,18.1352,18.1953,4100.0
2008-02-25 12:30:00,36.3,36.32,36.21,36.27,3200.0,18.1903,18.2003,18.1452,18.1753,3200.0
2008-02-25 12:35:00,36.25,36.29,36.25,36.29,2200.0,18.1653,18.1853,18.1653,18.1853,2200.0
2008-02-25 12:40:00,36.33,36.34,36.32,36.32,1300.0,18.2054,18.2104,18.2003,18.2003,1300.0
2008-02-25 12:45:00,36.36,36.47,36.35,36.45,4000.0,18.2204,18.2755,18.2154,18.2655,4000.0
2008-02-25 12:50:00,36.44,36.45,36.37,36.37,2900.0,18.2605,18.2655,18.2254,18.2254,2900.0
2008-02-25 12:55:00,36.4,36.45,36.36,36.45,2600.0,18.2404,18.2655,18.2204,18.2655,2600.0
2008-02-25 13:00:00,36.41,36.43,36.3,36.38,1700.0,18.2454,18.2555,18.1903,18.2304,1700.0
2008-02-25 13:05:00,36.37,36.5,36.37,36.49,6500.0,18.2254,18.2905,18.2254,18.2855,6500.0
2008-02-25 13:10:00,36.49,36.55,36.43,36.53,6800.0,18.2855,18.3156,18.2555,18.3056,6800.0
2008-02-25 13:15:00,36.56,36.56,36.37,36.4,5300.0,18.3206,18.3206,18.2254,18.2404,5300.0
2008-02-25 13:20:00,36.42,36.48,36.34,36.37,3000.0,18.2505,18.2805,18.2104,18.2254,3000.0
2008-02-25 13:25:00,36.36,36.37,36.23,36.26,3600.0,18.2204,18.2254,18.1552,18.1703,3600.0
2008-02-25 13:30:00,36.26,36.35,36.12,36.12,4600.0,18.1703,18.2154,18.1001,18.1001,4600.0
2008-02-25 13:35:00,36.16,36.18,36.05,36.08,5100.0,18.1202,18.1302,18.065,18.0801,5100.0
2008-02-25 13:40:00,36.12,36.23,36.11,36.23,2400.0,18.1001,18.1552,18.0951,18.1552,2400.0
2008-02-25 13:45:00,36.22,36.32,36.22,36.26,3000.0,18.1502,18.2003,18.1502,18.1703,3000.0
2008-02-25 13:50:00,36.28,36.42,36.26,36.42,3500.0,18.1803,18.2505,18.1703,18.2505,3500.0
2008-02-25 13:55:00,36.42,36.46,36.4,36.43,5000.0,18.2505,18.2705,18.2404,18.2555,5000.0
2008-02-25 14:00:00,36.42,36.43,36.27,36.39,4900.0,18.2505,18.2555,18.1753,18.2354,4900.0
2008-02-25 14:05:00,36.4,36.46,36.36,36.4,4700.0,18.2404,18.2705,18.2204,18.2404,4700.0
2008-02-25 14:10:00,36.42,36.57,36.4,36.57,6300.0,18.2505,18.3256,18.2404,18.3256,6300.0
2008-02-25 14:15:00,36.54,36.57,36.5,36.51,4100.0,18.3106,18.3256,18.2905,18.2956,4100.0
2008-02-25 14:20:00,36.49,36.57,36.45,36.52,7500.0,18.2855,18.3256,18.2655,18.3006,7500.0
2008-02-25 14:25:00,36.55,37.04,36.55,36.94,12800.0,18.3156,18.5611,18.3156,18.511,12800.0
2008-02-25 14:30:00,36.94,37.11,36.78,36.98,17100.0,18.511,18.5962,18.4309,18.5311,17100.0
2008-02-25 14:35:00,36.94,37.01,36.87,36.93,13600.0,18.511,18.5461,18.476,18.506,13600.0
2008-02-25 14:40:00,36.94,36.99,36.67,36.69,39400.0,18.511,18.5361,18.3757,18.3858,39400.0
2008-02-25 14:45:00,36.68,36.82,36.68,36.72,5100.0,18.3807,18.4509,18.3807,18.4008,5100.0
2008-02-25 14:50:00,36.74,36.87,36.67,36.77,11600.0,18.4108,18.476,18.3757,18.4258,11600.0
2008-02-25 14:55:00,36.76,36.84,36.71,36.75,11100.0,18.4208,18.4609,18.3958,18.4158,11100.0
2008-02-25 15:00:00,36.77,36.83,36.76,36.79,7600.0,18.4258,18.4559,18.4208,18.4359,7600.0
2008-02-25 15:05:00,36.8,36.83,36.71,36.76,10400.0,18.4409,18.4559,18.3958,18.4208,10400.0
2008-02-25 15:10:00,36.77,36.83,36.71,36.77,16100.0,18.4258,18.4559,18.3958,18.4258,16100.0
2008-02-25 15:15:00,36.8,36.88,36.76,36.86,19000.0,18.4409,18.481,18.4208,18.4709,19000.0
2008-02-25 15:20:00,36.85,36.98,36.85,36.98,9100.0,18.4659,18.5311,18.4659,18.5311,9100.0
2008-02-25 15:25:00,36.98,37.15,36.98,37.15,6700.0,18.5311,18.6163,18.5311,18.6163,6700.0
2008-02-25 15:30:00,37.13,37.25,37.07,37.24,13500.0,18.6062,18.6664,18.5762,18.6614,13500.0
2008-02-25 15:35:00,37.21,37.38,37.16,37.31,19100.0,18.6463,18.7315,18.6213,18.6964,19100.0
2008-02-25 15:40:00,37.33,37.38,37.28,37.31,16900.0,18.7065,18.7315,18.6814,18.6964,16900.0
2008-02-25 15:45:00,37.31,37.33,37.2,37.24,45800.0,18.6964,18.7065,18.6413,18.6614,45800.0
2008-02-25 15:50:00,37.25,37.25,37.18,37.22,21900.0,18.6664,18.6664,18.6313,18.6513,21900.0
2008-02-25 15:55:00,37.22,37.41,37.22,37.34,25300.0,18.6513,18.7466,18.6513,18.7115,25300.0
2008-02-26 09:30:00,37.0,37.45,37.0,37.31,10900.0,18.5411,18.7666,18.5411,18.6964,10900.0
2008-02-26 09:35:00,37.38,37.77,37.33,37.71,7600.0,18.7315,18.927,18.7065,18.8969,7600.0
2008-02-26 09:40:00,37.7,37.94,37.68,37.91,9900.0,18.8919,19.0121,18.8819,18.9971,9900.0
2008-02-26 09:45:00,37.92,37.93,37.69,37.69,11700.0,19.0021,19.0071,18.8869,18.8869,11700.0
2008-02-26 09:50:00,37.65,37.65,37.48,37.48,10400.0,18.8668,18.8668,18.7816,18.7816,10400.0
2008-02-26 09:55:00,37.46,37.5,37.38,37.38,5900.0,18.7716,18.7917,18.7315,18.7315,5900.0
2008-02-26 10:00:00,37.38,37.41,37.22,37.34,12300.0,18.7315,18.7466,18.6513,18.7115,12300.0
2008-02-26 10:05:00,37.3,37.66,37.3,37.66,16100.0,18.6914,18.8718,18.6914,18.8718,16100.0
2008-02-26 10:10:00,37.66,37.7,37.52,37.67,9600.0,18.8718,18.8919,18.8017,18.8768,9600.0
2008-02-26 10:15:00,37.67,37.7,37.57,37.66,5800.0,18.8768,18.8919,18.8267,18.8718,5800.0
2008-02-26 10:20:00,37.66,37.71,37.62,37.71,5500.0,18.8718,18.8969,18.8518,18.8969,5500.0
2008-02-26 10:25:00,37.72,37.74,37.46,37.55,12100.0,18.9019,18.9119,18.7716,18.8167,12100.0
2008-02-26 10:30:00,37.57,37.73,37.51,37.73,9000.0,18.8267,18.9069,18.7967,18.9069,9000.0
2008-02-26 10:35:00,37.72,37.72,37.55,37.58,5600.0,18.9019,18.9019,18.8167,18.8317,5600.0
2008-02-26 10:40:00,37.58,37.69,37.52,37.64,9100.0,18.8317,18.8869,18.8017,18.8618,9100.0
2008-02-26 10:45:00,37.62,37.69,37.6,37.69,7900.0,18.8518,18.8869,18.8418,18.8869,7900.0
2008-02-26 10:50:00,37.68,37.73,37.62,37.72,9000.0,18.8819,18.9069,18.8518,18.9019,9000.0
2008-02-26 10:55:00,37.7,37.8,37.7,37.75,21600.0,18.8919,18.942,18.8919,18.9169,21600.0
2008-02-26 11:00:00,37.75,37.8,37.73,37.8,15700.0,18.9169,18.942,18.9069,18.942,15700.0
2008-02-26 11:05:00,37.79,37.84,37.77,37.82,8200.0,18.937,18.962,18.927,18.952,8200.0
2008-02-26 11:10:00,37.82,37.85,37.79,37.83,5800.0,18.952,18.967,18.937,18.957,5800.0
2008-02-26 11:15:00,37.85,37.85,37.78,37.81,10600.0,18.967,18.967,18.932,18.947,10600.0
2008-02-26 11:20:00,37.84,37.85,37.8,37.84,6000.0,18.962,18.967,18.942,18.962,6000.0
2008-02-26 11:25:00,37.84,37.85,37.65,37.77,8700.0,18.962,18.967,18.8668,18.927,8700.0
2008-02-26 11:30:00,37.79,37.8,37.75,37.77,3100.0,18.937,18.942,18.9169,18.927,3100.0
2008-02-26 11:35:00,37.74,37.79,37.74,37.79,2300.0,18.9119,18.937,18.9119,18.937,2300.0
2008-02-26 11:40:00,37.8,37.83,37.79,37.79,3600.0,18.942,18.957,18.937,18.937,3600.0
2008-02-26 11:45:00,37.81,37.84,37.75,37.84,11500.0,18.947,18.962,18.9169,18.962,11500.0
2008-02-26 11:50:00,37.84,37.84,37.77,37.8,4500.0,18.962,18.962,18.927,18.942,4500.0
2008-02-26 11:55:00,37.83,37.84,37.76,37.76,6100.0,18.957,18.962,18.9219,18.9219,6100.0
2008-02-26 12:00:00,37.76,37.78,37.68,37.71,2500.0,18.9219,18.932,18.8819,18.8969,2500.0
2008-02-26 12:05:00,37.69,37.77,37.65,37.75,5600.0,18.8869,18.927,18.8668,18.9169,5600.0
2008-02-26 12:10:00,37.74,37.76,37.67,37.76,3200.0,18.9119,18.9219,18.8768,18.9219,3200.0
2008-02-26 12:15:00,37.73,37.86,37.7,37.84,10400.0,18.9069,18.9721,18.8919,18.962,10400.0
2008-02-26 12:20:00,37.84,37.85,37.79,37.83,16800.0,18.962,18.967,18.937,18.957,16800.0
2008-02-26 12:25:00,37.83,37.84,37.79,37.82,1900.0,18.957,18.962,18.937,18.952,1900.0
2008-02-26 12:30:00,37.83,37.84,37.76,37.82,5100.0,18.957,18.962,18.9219,18.952,5100.0
2008-02-26 12:35:00,37.84,37.89,37.79,37.84,11600.0,18.962,18.9871,18.937,18.962,11600.0
2008-02-26 12:40:00,37.84,37.84,37.76,37.76,6800.0,18.962,18.962,18.9219,18.9219,6800.0
2008-02-26 12:45:00,37.76,37.79,37.69,37.69,1500.0,18.9219,18.937,18.8869,18.8869,1500.0
2008-02-26 12:50:00,37.69,37.75,37.5,37.54,7400.0,18.8869,18.9169,18.7917,18.8117,7400.0
2008-02-26 12:55:00,37.54,37.61,37.51,37.61,13400.0,18.8117,18.8468,18.7967,18.8468,13400.0
2008-02-26 13:00:00,37.71,37.83,37.71,37.83,1600.0,18.8969,18.957,18.8969,18.957,1600.0
2008-02-26 13:05:00,37.83,37.83,37.77,37.77,2100.0,18.957,18.957,18.927,18.927,2100.0
2008-02-26 13:10:00,37.79,37.84,37.77,37.77,3500.0,18.937,18.962,18.927,18.927,3500.0
2008-02-26 13:15:00,37.78,37.79,37.75,37.76,4000.0,18.932,18.937,18.9169,18.9219,4000.0
2008-02-26 13:20:00,37.74,37.78,37.7,37.71,3800.0,18.9119,18.932,18.8919,18.8969,3800.0
2008-02-26 13:25:00,37.71,37.71,37.66,37.66,600.0,18.8969,18.8969,18.8718,18.8718,600.0
2008-02-26 13:30:00,37.68,37.74,37.66,37.71,3500.0,18.8819,18.9119,18.8718,18.8969,3500.0
2008-02-26 13:35:00,37.68,37.69,37.55,37.57,7700.0,18.8819,18.8869,18.8167,18.8267,7700.0
2008-02-26 13:40:00,37.55,37.55,37.29,37.4,32900.0,18.8167,18.8167,18.6864,18.7415,32900.0
2008-02-26 13:45:00,37.42,37.53,37.42,37.51,4600.0,18.7516,18.8067,18.7516,18.7967,4600.0
2008-02-26 13:50:00,37.53,37.69,37.52,37.65,5500.0,18.8067,18.8869,18.8017,18.8668,5500.0
2008-02-26 13:55:00,37.65,37.67,37.54,37.56,4300.0,18.8668,18.8768,18.8117,18.8217,4300.0
2008-02-26 14:00:00,37.56,37.56,37.44,37.53,3400.0,18.8217,18.8217,18.7616,18.8067,3400.0
2008-02-26 14:05:00,37.55,37.58,37.51,37.58,3000.0,18.8167,18.8317,18.7967,18.8317,3000.0
2008-02-26 14:10:00,37.61,37.69,37.61,37.66,9200.0,18.8468,18.8869,18.8468,18.8718,9200.0
2008-02-26 14:15:00,37.68,37.89,37.66,37.89,6300.0,18.8819,18.9871,18.8718,18.9871,6300.0
2008-02-26 14:20:00,37.86,37.9,37.84,37.89,7800.0,18.9721,18.9921,18.962,18.9871,7800.0
2008-02-26 14:25:00,37.89,37.96,37.84,37.87,10000.0,18.9871,19.0222,18.962,18.9771,10000.0
2008-02-26 14:30:00,37.86,37.97,37.86,37.93,9700.0,18.9721,19.0272,18.9721,19.0071,9700.0
2008-02-26 14:35:00,37.93,38.0,37.92,38.0,5400.0,19.0071,19.0422,19.0021,19.0422,5400.0
2008-02-26 14:40:00,38.03,38.11,37.97,38.05,13700.0,19.0572,19.0973,19.0272,19.0673,13700.0
2008-02-26 14:45:00,38.06,38.19,38.03,38.19,8900.0,19.0723,19.1374,19.0572,19.1374,8900.0
2008-02-26 14:50:00,38.22,38.22,38.08,38.08,8900.0,19.1525,19.1525,19.0823,19.0823,8900.0
2008-02-26 14:55:00,38.02,38.02,37.9,37.9,7000.0,19.0522,19.0522,18.9921,18.9921,7000.0
2008-02-26 15:00:00,37.93,37.95,37.8,37.89,8900.0,19.0071,19.0172,18.942,18.9871,8900.0
2008-02-26 15:05:00,37.89,37.95,37.67,37.67,9700.0,18.9871,19.0172,18.8768,18.8768,9700.0
2008-02-26 15:10:00,37.7,37.7,37.52,37.62,10100.0,18.8919,18.8919,18.8017,18.8518,10100.0
2008-02-26 15:15:00,37.62,37.69,37.37,37.46,9400.0,18.8518,18.8869,18.7265,18.7716,9400.0
2008-02-26 15:20:00,37.47,37.47,37.26,37.45,10500.0,18.7766,18.7766,18.6714,18.7666,10500.0
2008-02-26 15:25:00,37.43,37.68,37.42,37.68,13300.0,18.7566,18.8819,18.7516,18.8819,13300.0
2008-02-26 15:30:00,37.7,37.75,37.31,37.31,15900.0,18.8919,18.9169,18.6964,18.6964,15900.0
2008-02-26 15:35:00,37.35,37.42,37.3,37.37,72400.0,18.7165,18.7516,18.6914,18.7265,72400.0
2008-02-26 15:40:00,37.33,37.45,37.29,37.35,21400.0,18.7065,18.7666,18.6864,18.7165,21400.0
2008-02-26 15:45:00,37.35,37.35,37.02,37.25,36300.0,18.7165,18.7165,18.5511,18.6664,36300.0
2008-02-26 15:50:00,37.25,37.41,37.25,37.35,29000.0,18.6664,18.7466,18.6664,18.7165,29000.0
2008-02-26 15:55:00,37.34,37.6,37.34,37.35,30400.0,18.7115,18.8418,18.7115,18.7165,30400.0
2008-02-27 09:30:00,37.29,37.82,37.2,37.2,16900.0,18.6864,18.952,18.6413,18.6413,16900.0
2008-02-27 09:35:00,37.2,37.25,36.95,37.0,7900.0,18.6413,18.6664,18.516,18.5411,7900.0
2008-02-27 09:40:00,36.98,37.2,36.88,37.2,16300.0,18.5311,18.6413,18.481,18.6413,16300.0
2008-02-27 09:45:00,37.16,37.24,37.15,37.2,16100.0,18.6213,18.6614,18.6163,18.6413,16100.0
2008-02-27 09:50:00,37.22,37.25,37.09,37.13,27900.0,18.6513,18.6664,18.5862,18.6062,27900.0
2008-02-27 09:55:00,37.14,37.16,37.12,37.14,5000.0,18.6113,18.6213,18.6012,18.6113,5000.0
2008-02-27 10:00:00,37.13,37.5,37.06,37.49,26100.0,18.6062,18.7917,18.5712,18.7866,26100.0
2008-02-27 10:05:00,37.44,37.56,37.08,37.49,13700.0,18.7616,18.8217,18.5812,18.7866,13700.0
2008-02-27 10:10:00,37.49,37.5,37.12,37.14,10000.0,18.7866,18.7917,18.6012,18.6113,10000.0
2008-02-27 10:15:00,37.15,37.16,36.94,37.02,12500.0,18.6163,18.6213,18.511,18.5511,12500.0
2008-02-27 10:20:00,36.99,37.02,36.44,36.49,18200.0,18.5361,18.5511,18.2605,18.2855,18200.0
2008-02-27 10:25:00,36.43,36.49,36.27,36.37,21700.0,18.2555,18.2855,18.1753,18.2254,21700.0
2008-02-27 10:30:00,36.39,36.39,36.18,36.38,19300.0,18.2354,18.2354,18.1302,18.2304,19300.0
2008-02-27 10:35:00,36.39,36.54,36.35,36.52,30200.0,18.2354,18.3106,18.2154,18.3006,30200.0
2008-02-27 10:40:00,36.53,36.91,36.51,36.87,17300.0,18.3056,18.496,18.2956,18.476,17300.0
2008-02-27 10:45:00,36.9,37.1,36.78,36.78,16400.0,18.491,18.5912,18.4309,18.4309,16400.0
2008-02-27 10:50:00,36.78,36.78,36.6,36.7,7000.0,18.4309,18.4309,18.3407,18.3908,7000.0
2008-02-27 10:55:00,36.68,36.68,36.32,36.34,6300.0,18.3807,18.3807,18.2003,18.2104,6300.0
2008-02-27 11:00:00,36.34,36.46,36.29,36.43,8000.0,18.2104,18.2705,18.1853,18.2555,8000.0
2008-02-27 11:05:00,36.42,36.49,36.39,36.4,8100.0,18.2505,18.2855,18.2354,18.2404,8100.0
2008-02-27 11:10:00,36.38,36.39,36.31,36.35,15400.0,18.2304,18.2354,18.1953,18.2154,15400.0
2008-02-27 11:15:00,36.35,36.37,36.34,36.35,13100.0,18.2154,18.2254,18.2104,18.2154,13100.0
2008-02-27 11:20:00,36.35,36.41,36.34,36.38,20100.0,18.2154,18.2454,18.2104,18.2304,20100.0
2008-02-27 11:25:00,36.34,36.34,35.83,35.86,10900.0,18.2104,18.2104,17.9548,17.9698,10900.0
2008-02-27 11:30:00,35.84,35.9,35.76,35.8,32800.0,17.9598,17.9899,17.9197,17.9398,32800.0
2008-02-27 11:35:00,35.81,35.81,35.73,35.77,26200.0,17.9448,17.9448,17.9047,17.9247,26200.0
2008-02-27 11:40:00,35.8,35.91,35.8,35.9,22600.0,17.9398,17.9949,17.9398,17.9899,22600.0
2008-02-27 11:45:00,35.9,35.95,35.85,35.9,25400.0,17.9899,18.0149,17.9648,17.9899,25400.0
2008-02-27 11:50:00,35.92,36.05,35.92,36.01,53600.0,17.9999,18.065,17.9999,18.045,53600.0
2008-02-27 11:55:00,36.05,36.23,36.05,36.22,18200.0,18.065,18.1552,18.065,18.1502,18200.0
2008-02-27 12:00:00,36.22,36.29,36.18,36.25,17700.0,18.1502,18.1853,18.1302,18.1653,17700.0
2008-02-27 12:05:00,36.24,36.31,36.21,36.28,38200.0,18.1603,18.1953,18.1452,18.1803,38200.0
2008-02-27 12:10:00,36.27,36.34,36.26,36.32,20300.0,18.1753,18.2104,18.1703,18.2003,20300.0
2008-02-27 12:15:00,36.32,36.41,36.3,36.35,9600.0,18.2003,18.2454,18.1903,18.2154,9600.0
2008-02-27 12:20:00,36.35,36.46,36.35,36.35,10100.0,18.2154,18.2705,18.2154,18.2154,10100.0
2008-02-27 12:25:00,36.35,36.43,36.35,36.36,10100.0,18.2154,18.2555,18.2154,18.2204,10100.0
2008-02-27 12:30:00,36.39,36.41,36.36,36.4,2000.0,18.2354,18.2454,18.2204,18.2404,2000.0
2008-02-27 12:35:00,36.41,36.45,36.39,36.43,2900.0,18.2454,18.2655,18.2354,18.2555,2900.0
2008-02-27 12:40:00,36.43,36.52,36.42,36.52,5700.0,18.2555,18.3006,18.2505,18.3006,5700.0
2008-02-27 12:45:00,36.51,36.61,36.5,36.57,5100.0,18.2956,18.3457,18.2905,18.3256,5100.0
2008-02-27 12:50:00,36.57,36.78,36.55,36.78,7200.0,18.3256,18.4309,18.3156,18.4309,7200.0
2008-02-27 12:55:00,36.78,36.92,36.78,36.92,5200.0,18.4309,18.501,18.4309,18.501,5200.0
2008-02-27 13:00:00,36.9,37.0,36.8,36.85,15700.0,18.491,18.5411,18.4409,18.4659,15700.0
2008-02-27 13:05:00,36.84,36.86,36.75,36.81,6400.0,18.4609,18.4709,18.4158,18.4459,6400.0
2008-02-27 13:10:00,36.84,36.84,36.77,36.83,1500.0,18.4609,18.4609,18.4258,18.4559,1500.0
2008-02-27 13:15:00,36.82,36.84,36.78,36.82,8800.0,18.4509,18.4609,18.4309,18.4509,8800.0
2008-02-27 13:20:00,36.79,36.79,36.55,36.55,5000.0,18.4359,18.4359,18.3156,18.3156,5000.0
2008-02-27 13:25:00,36.55,36.58,36.55,36.58,200.0,18.3156,18.3306,18.3156,18.3306,200.0
2008-02-27 13:30:00,36.58,36.58,36.21,36.21,9900.0,18.3306,18.3306,18.1452,18.1452,9900.0
2008-02-27 13:35:00,36.26,36.48,36.17,36.3,64100.0,18.1703,18.2805,18.1252,18.1903,64100.0
2008-02-27 13:40:00,36.33,36.37,36.28,36.35,7900.0,18.2054,18.2254,18.1803,18.2154,7900.0
2008-02-27 13:45:00,36.35,36.35,36.2,36.33,3700.0,18.2154,18.2154,18.1402,18.2054,3700.0
2008-02-27 13:50:00,36.29,36.47,36.29,36.35,11600.0,18.1853,18.2755,18.1853,18.2154,11600.0
2008-02-27 13:55:00,36.35,36.38,36.26,36.35,11700.0,18.2154,18.2304,18.1703,18.2154,11700.0
2008-02-27 14:00:00,36.35,36.35,36.02,36.02,50900.0,18.2154,18.2154,18.05,18.05,50900.0
2008-02-27 14:05:00,36.03,36.1,35.82,35.9,49000.0,18.055,18.0901,17.9498,17.9899,49000.0
2008-02-27 14:10:00,35.93,36.24,35.88,36.11,26700.0,18.0049,18.1603,17.9799,18.0951,26700.0
2008-02-27 14:15:00,36.1,36.21,36.1,36.19,11900.0,18.0901,18.1452,18.0901,18.1352,11900.0
2008-02-27 14:20:00,36.16,36.16,35.86,36.09,25100.0,18.1202,18.1202,17.9698,18.0851,25100.0
2008-02-27 14:25:00,36.11,36.17,35.99,36.13,12100.0,18.0951,18.1252,18.035,18.1051,12100.0
2008-02-27 14:30:00,36.1,36.14,36.05,36.06,5700.0,18.0901,18.1101,18.065,18.0701,5700.0
2008-02-27 14:35:00,36.03,36.04,35.97,35.98,5200.0,18.055,18.06,18.025,18.03,5200.0
2008-02-27 14:40:00,36.01,36.2,36.0,36.14,27500.0,18.045,18.1402,18.04,18.1101,27500.0
2008-02-27 14:45:00,36.17,36.18,36.15,36.15,2500.0,18.1252,18.1302,18.1152,18.1152,2500.0
2008-02-27 14:50:00,36.15,36.15,36.0,36.15,11500.0,18.1152,18.1152,18.04,18.1152,11500.0
2008-02-27 14:55:00,36.13,36.19,36.03,36.18,7100.0,18.1051,18.1352,18.055,18.1302,7100.0
2008-02-27 15:00:00,36.18,36.2,36.07,36.12,39900.0,18.1302,18.1402,18.0751,18.1001,39900.0
2008-02-27 15:05:00,36.16,36.16,35.92,36.05,22000.0,18.1202,18.1202,17.9999,18.065,22000.0
2008-02-27 15:10:00,36.03,36.25,35.97,36.11,16400.0,18.055,18.1653,18.025,18.0951,16400.0
2008-02-27 15:15:00,36.1,36.11,36.03,36.04,11700.0,18.0901,18.0951,18.055,18.06,11700.0
2008-02-27 15:20:00,36.03,36.06,35.94,35.95,8600.0,18.055,18.0701,18.0099,18.0149,8600.0
2008-02-27 15:25:00,35.92,35.95,35.83,35.84,22100.0,17.9999,18.0149,17.9548,17.9598,22100.0
2008-02-27 15:30:00,35.84,35.9,35.77,35.81,48500.0,17.9598,17.9899,17.9247,17.9448,48500.0
2008-02-27 15:35:00,35.81,36.1,35.81,36.08,25000.0,17.9448,18.0901,17.9448,18.0801,25000.0
2008-02-27 15:40:00,36.04,36.06,35.96,35.99,14800.0,18.06,18.0701,18.0199,18.035,14800.0
2008-02-27 15:45:00,35.99,36.1,35.75,36.0,44700.0,18.035,18.0901,17.9147,18.04,44700.0
2008-02-27 15:50:00,36.1,36.18,35.8,35.8,44100.0,18.0901,18.1302,17.9398,17.9398,44100.0
2008-02-27 15:55:00,35.83,36.14,35.78,36.05,60200.0,17.9548,18.1101,17.9297,18.065,60200.0
2008-02-28 09:30:00,36.04,36.12,35.98,35.98,10900.0,18.06,18.1001,18.03,18.03,10900.0
2008-02-28 09:35:00,35.98,36.17,35.96,36.06,9400.0,18.03,18.1252,18.0199,18.0701,9400.0
2008-02-28 09:40:00,36.1,36.25,36.06,36.14,13900.0,18.0901,18.1653,18.0701,18.1101,13900.0
2008-02-28 09:45:00,36.16,36.18,36.14,36.16,18300.0,18.1202,18.1302,18.1101,18.1202,18300.0
2008-02-28 09:50:00,36.16,36.4,36.14,36.35,28200.0,18.1202,18.2404,18.1101,18.2154,28200.0
2008-02-28 09:55:00,36.35,36.63,36.35,36.58,27900.0,18.2154,18.3557,18.2154,18.3306,27900.0
2008-02-28 10:00:00,36.57,36.85,36.39,36.6,29000.0,18.3256,18.4659,18.2354,18.3407,29000.0
2008-02-28 10:05:00,36.57,36.65,36.46,36.6,12600.0,18.3256,18.3657,18.2705,18.3407,12600.0
2008-02-28 10:10:00,36.57,36.57,36.38,36.41,22300.0,18.3256,18.3256,18.2304,18.2454,22300.0
2008-02-28 10:15:00,36.42,36.51,36.32,36.45,44200.0,18.2505,18.2956,18.2003,18.2655,44200.0
2008-02-28 10:20:00,36.44,36.55,36.39,36.51,13700.0,18.2605,18.3156,18.2354,18.2956,13700.0
2008-02-28 10:25:00,36.49,36.73,36.4,36.59,30600.0,18.2855,18.4058,18.2404,18.3356,30600.0
2008-02-28 10:30:00,36.61,36.62,36.37,36.42,10800.0,18.3457,18.3507,18.2254,18.2505,10800.0
2008-02-28 10:35:00,36.41,36.53,36.39,36.53,18400.0,18.2454,18.3056,18.2354,18.3056,18400.0
2008-02-28 10:40:00,36.55,36.62,36.53,36.58,7200.0,18.3156,18.3507,18.3056,18.3306,7200.0
2008-02-28 10:45:00,36.6,36.6,36.4,36.45,8400.0,18.3407,18.3407,18.2404,18.2655,8400.0
2008-02-28 10:50:00,36.45,36.59,36.43,36.55,181000.0,18.2655,18.3356,18.2555,18.3156,181000.0
2008-02-28 10:55:00,36.5,36.69,36.5,36.68,58800.0,18.2905,18.3858,18.2905,18.3807,58800.0
2008-02-28 11:00:00,36.68,36.73,36.48,36.49,29100.0,18.3807,18.4058,18.2805,18.2855,29100.0
2008-02-28 11:05:00,36.45,36.51,36.41,36.49,20300.0,18.2655,18.2956,18.2454,18.2855,20300.0
2008-02-28 11:10:00,36.49,36.61,36.47,36.5,13900.0,18.2855,18.3457,18.2755,18.2905,13900.0
2008-02-28 11:15:00,36.54,36.63,36.53,36.56,10000.0,18.3106,18.3557,18.3056,18.3206,10000.0
2008-02-28 11:20:00,36.56,36.58,36.44,36.5,12900.0,18.3206,18.3306,18.2605,18.2905,12900.0
2008-02-28 11:25:00,36.5,36.55,36.49,36.52,12400.0,18.2905,18.3156,18.2855,18.3006,12400.0
2008-02-28 11:30:00,36.52,36.56,36.49,36.54,12200.0,18.3006,18.3206,18.2855,18.3106,12200.0
2008-02-28 11:35:00,36.54,36.57,36.5,36.54,12800.0,18.3106,18.3256,18.2905,18.3106,12800.0
2008-02-28 11:40:00,36.54,36.66,36.48,36.61,9000.0,18.3106,18.3707,18.2805,18.3457,9000.0
2008-02-28 11:45:00,36.58,36.59,36.5,36.51,6500.0,18.3306,18.3356,18.2905,18.2956,6500.0
2008-02-28 11:50:00,36.52,36.6,36.51,36.6,3800.0,18.3006,18.3407,18.2956,18.3407,3800.0
2008-02-28 11:55:00,36.58,36.65,36.57,36.62,5500.0,18.3306,18.3657,18.3256,18.3507,5500.0
2008-02-28 12:00:00,36.61,36.63,36.58,36.61,3000.0,18.3457,18.3557,18.3306,18.3457,3000.0
2008-02-28 12:05:00,36.61,36.63,36.51,36.51,4800.0,18.3457,18.3557,18.2956,18.2956,4800.0
2008-02-28 12:10:00,36.55,36.55,36.45,36.49,19200.0,18.3156,18.3156,18.2655,18.2855,19200.0
2008-02-28 12:15:00,36.45,36.5,36.43,36.45,10600.0,18.2655,18.2905,18.2555,18.2655,10600.0
2008-02-28 12:20:00,36.47,36.49,36.47,36.47,3300.0,18.2755,18.2855,18.2755,18.2755,3300.0
2008-02-28 12:25:00,36.49,36.5,36.45,36.47,5000.0,18.2855,18.2905,18.2655,18.2755,5000.0
2008-02-28 12:30:00,36.45,36.57,36.45,36.51,10500.0,18.2655,18.3256,18.2655,18.2956,10500.0
2008-02-28 12:35:00,36.53,36.6,36.5,36.55,9600.0,18.3056,18.3407,18.2905,18.3156,9600.0
2008-02-28 12:40:00,36.58,36.66,36.58,36.61,2500.0,18.3306,18.3707,18.3306,18.3457,2500.0
2008-02-28 12:45:00,36.62,36.63,36.58,36.6,7800.0,18.3507,18.3557,18.3306,18.3407,7800.0
2008-02-28 12:50:00,36.6,36.6,36.5,36.52,5200.0,18.3407,18.3407,18.2905,18.3006,5200.0
2008-02-28 12:55:00,36.54,36.58,36.51,36.53,128900.0,18.3106,18.3306,18.2956,18.3056,128900.0
2008-02-28 13:00:00,36.52,36.59,36.49,36.53,10100.0,18.3006,18.3356,18.2855,18.3056,10100.0
2008-02-28 13:05:00,36.55,36.64,36.55,36.64,10400.0,18.3156,18.3607,18.3156,18.3607,10400.0
2008-02-28 13:10:00,36.68,36.68,36.59,36.61,11000.0,18.3807,18.3807,18.3356,18.3457,11000.0
2008-02-28 13:15:00,36.61,36.68,36.59,36.59,5300.0,18.3457,18.3807,18.3356,18.3356,5300.0
2008-02-28 13:20:00,36.57,36.61,36.55,36.61,14400.0,18.3256,18.3457,18.3156,18.3457,14400.0
2008-02-28 13:25:00,36.63,36.67,36.55,36.58,12100.0,18.3557,18.3757,18.3156,18.3306,12100.0
2008-02-28 13:30:00,36.59,36.62,36.56,36.59,6700.0,18.3356,18.3507,18.3206,18.3356,6700.0
2008-02-28 13:35:00,36.6,36.61,36.55,36.58,5600.0,18.3407,18.3457,18.3156,18.3306,5600.0
2008-02-28 13:40:00,36.58,36.67,36.58,36.6,12000.0,18.3306,18.3757,18.3306,18.3407,12000.0
2008-02-28 13:45:00,36.6,36.71,36.59,36.68,6500.0,18.3407,18.3958,18.3356,18.3807,6500.0
2008-02-28 13:50:00,36.72,36.73,36.5,36.58,11100.0,18.4008,18.4058,18.2905,18.3306,11100.0
2008-02-28 13:55:00,36.56,36.64,36.54,36.63,7100.0,18.3206,18.3607,18.3106,18.3557,7100.0
2008-02-28 14:00:00,36.64,36.64,36.56,36.64,11100.0,18.3607,18.3607,18.3206,18.3607,11100.0
2008-02-28 14:05:00,36.6,36.61,36.55,36.59,7800.0,18.3407,18.3457,18.3156,18.3356,7800.0
2008-02-28 14:10:00,36.59,36.6,36.55,36.58,7100.0,18.3356,18.3407,18.3156,18.3306,7100.0
2008-02-28 14:15:00,36.56,36.82,36.56,36.75,14500.0,18.3206,18.4509,18.3206,18.4158,14500.0
2008-02-28 14:20:00,36.77,36.82,36.71,36.77,12200.0,18.4258,18.4509,18.3958,18.4258,12200.0
2008-02-28 14:25:00,36.75,36.79,36.68,36.79,6400.0,18.4158,18.4359,18.3807,18.4359,6400.0
2008-02-28 14:30:00,36.77,36.81,36.74,36.77,10000.0,18.4258,18.4459,18.4108,18.4258,10000.0
2008-02-28 14:35:00,36.8,36.94,36.77,36.81,14100.0,18.4409,18.511,18.4258,18.4459,14100.0
2008-02-28 14:40:00,36.86,36.98,36.81,36.98,8100.0,18.4709,18.5311,18.4459,18.5311,8100.0
2008-02-28 14:45:00,36.98,37.02,36.76,36.76,34200.0,18.5311,18.5511,18.4208,18.4208,34200.0
2008-02-28 14:50:00,36.84,37.04,36.81,37.02,15000.0,18.4609,18.5611,18.4459,18.5511,15000.0
2008-02-28 14:55:00,37.02,37.13,36.93,37.12,10000.0,18.5511,18.6062,18.506,18.6012,10000.0
2008-02-28 15:00:00,37.13,37.17,37.0,37.03,18400.0,18.6062,18.6263,18.5411,18.5561,18400.0
2008-02-28 15:05:00,37.03,37.11,36.95,37.1,45200.0,18.5561,18.5962,18.516,18.5912,45200.0
2008-02-28 15:10:00,37.1,37.15,37.07,37.13,13900.0,18.5912,18.6163,18.5762,18.6062,13900.0
2008-02-28 15:15:00,37.12,37.17,37.09,37.15,21000.0,18.6012,18.6263,18.5862,18.6163,21000.0
2008-02-28 15:20:00,37.14,37.14,37.0,37.02,15600.0,18.6113,18.6113,18.5411,18.5511,15600.0
2008-02-28 15:25:00,37.03,37.1,37.02,37.05,17700.0,18.5561,18.5912,18.5511,18.5662,17700.0
2008-02-28 15:30:00,37.05,37.08,37.0,37.03,18000.0,18.5662,18.5812,18.5411,18.5561,18000.0
2008-02-28 15:35:00,37.07,37.1,37.05,37.09,16600.0,18.5762,18.5912,18.5662,18.5862,16600.0
2008-02-28 15:40:00,37.08,37.11,37.02,37.02,20400.0,18.5812,18.5962,18.5511,18.5511,20400.0
2008-02-28 15:45:00,37.02,37.06,37.0,37.0,19800.0,18.5511,18.5712,18.5411,18.5411,19800.0
2008-02-28 15:50:00,37.0,37.05,37.0,37.05,21900.0,18.5411,18.5662,18.5411,18.5662,21900.0
2008-02-28 15:55:00,37.04,37.1,36.91,36.95,54800.0,18.5611,18.5912,18.496,18.516,54800.0
2008-02-29 09:30:00,36.46,36.62,36.26,36.26,7700.0,18.2705,18.3507,18.1703,18.1703,7700.0
2008-02-29 09:35:00,36.35,36.45,36.26,36.42,14200.0,18.2154,18.2655,18.1703,18.2505,14200.0
2008-02-29 09:40:00,36.4,36.72,36.4,36.67,10400.0,18.2404,18.4008,18.2404,18.3757,10400.0
2008-02-29 09:45:00,36.62,36.8,36.57,36.7,4400.0,18.3507,18.4409,18.3256,18.3908,4400.0
2008-02-29 09:50:00,36.69,36.69,36.5,36.5,1900.0,18.3858,18.3858,18.2905,18.2905,1900.0
2008-02-29 09:55:00,36.49,36.76,36.49,36.55,4200.0,18.2855,18.4208,18.2855,18.3156,4200.0
2008-02-29 10:00:00,36.59,36.69,36.52,36.63,3100.0,18.3356,18.3858,18.3006,18.3557,3100.0
2008-02-29 10:05:00,36.69,36.7,36.48,36.6,6600.0,18.3858,18.3908,18.2805,18.3407,6600.0
2008-02-29 10:10:00,36.6,36.6,36.39,36.39,7800.0,18.3407,18.3407,18.2354,18.2354,7800.0
2008-02-29 10:15:00,36.43,36.53,36.39,36.52,4100.0,18.2555,18.3056,18.2354,18.3006,4100.0
2008-02-29 10:20:00,36.52,36.52,36.41,36.49,8000.0,18.3006,18.3006,18.2454,18.2855,8000.0
2008-02-29 10:25:00,36.45,36.49,36.35,36.39,6400.0,18.2655,18.2855,18.2154,18.2354,6400.0
2008-02-29 10:30:00,36.43,36.46,36.35,36.42,7100.0,18.2555,18.2705,18.2154,18.2505,7100.0
2008-02-29 10:35:00,36.47,36.47,36.31,36.31,41500.0,18.2755,18.2755,18.1953,18.1953,41500.0
2008-02-29 10:40:00,36.34,36.34,36.25,36.25,18600.0,18.2104,18.2104,18.1653,18.1653,18600.0
2008-02-29 10:45:00,36.3,36.37,36.23,36.23,6000.0,18.1903,18.2254,18.1552,18.1552,6000.0
2008-02-29 10:50:00,36.25,36.3,36.24,36.29,4100.0,18.1653,18.1903,18.1603,18.1853,4100.0
2008-02-29 10:55:00,36.29,36.31,36.29,36.31,1800.0,18.1853,18.1953,18.1853,18.1953,1800.0
2008-02-29 11:00:00,36.33,36.38,36.33,36.38,4300.0,18.2054,18.2304,18.2054,18.2304,4300.0
2008-02-29 11:05:00,36.34,36.4,36.34,36.4,1600.0,18.2104,18.2404,18.2104,18.2404,1600.0
2008-02-29 11:10:00,36.36,36.36,36.31,36.33,3800.0,18.2204,18.2204,18.1953,18.2054,3800.0
2008-02-29 11:15:00,36.34,36.38,36.28,36.33,7300.0,18.2104,18.2304,18.1803,18.2054,7300.0
2008-02-29 11:20:00,36.31,36.31,36.13,36.18,16600.0,18.1953,18.1953,18.1051,18.1302,16600.0
2008-02-29 11:25:00,36.19,36.23,36.16,36.16,17300.0,18.1352,18.1552,18.1202,18.1202,17300.0
2008-02-29 11:30:00,36.14,36.25,36.14,36.2,13400.0,18.1101,18.1653,18.1101,18.1402,13400.0
2008-02-29 11:35:00,36.19,36.24,36.18,36.22,3400.0,18.1352,18.1603,18.1302,18.1502,3400.0
2008-02-29 11:40:00,36.22,36.3,36.2,36.3,9600.0,18.1502,18.1903,18.1402,18.1903,9600.0
2008-02-29 11:45:00,36.28,36.28,36.21,36.22,3100.0,18.1803,18.1803,18.1452,18.1502,3100.0
2008-02-29 11:50:00,36.23,36.27,36.22,36.23,4700.0,18.1552,18.1753,18.1502,18.1552,4700.0
2008-02-29 11:55:00,36.22,36.27,36.18,36.27,9100.0,18.1502,18.1753,18.1302,18.1753,9100.0
2008-02-29 12:00:00,36.23,36.25,36.2,36.22,4100.0,18.1552,18.1653,18.1402,18.1502,4100.0
2008-02-29 12:05:00,36.21,36.3,36.2,36.3,5500.0,18.1452,18.1903,18.1402,18.1903,5500.0
2008-02-29 12:10:00,36.28,36.29,36.2,36.2,4200.0,18.1803,18.1853,18.1402,18.1402,4200.0
2008-02-29 12:15:00,36.2,36.28,36.19,36.24,9300.0,18.1402,18.1803,18.1352,18.1603,9300.0
2008-02-29 12:20:00,36.21,36.23,36.19,36.19,2600.0,18.1452,18.1552,18.1352,18.1352,2600.0
2008-02-29 12:25:00,36.2,36.3,36.19,36.23,10400.0,18.1402,18.1903,18.1352,18.1552,10400.0
2008-02-29 12:30:00,36.25,36.26,36.2,36.2,3600.0,18.1653,18.1703,18.1402,18.1402,3600.0
2008-02-29 12:35:00,36.2,36.23,36.19,36.2,4200.0,18.1402,18.1552,18.1352,18.1402,4200.0
2008-02-29 12:40:00,36.18,36.2,36.09,36.09,5300.0,18.1302,18.1402,18.0851,18.0851,5300.0
2008-02-29 12:45:00,36.14,36.14,36.09,36.09,2000.0,18.1101,18.1101,18.0851,18.0851,2000.0
2008-02-29 12:50:00,36.09,36.12,36.07,36.11,4100.0,18.0851,18.1001,18.0751,18.0951,4100.0
2008-02-29 12:55:00,36.08,36.16,36.04,36.11,5000.0,18.0801,18.1202,18.06,18.0951,5000.0
2008-02-29 13:00:00,36.12,36.13,36.09,36.12,2800.0,18.1001,18.1051,18.0851,18.1001,2800.0
2008-02-29 13:05:00,36.16,36.18,36.1,36.13,7500.0,18.1202,18.1302,18.0901,18.1051,7500.0
2008-02-29 13:10:00,36.13,36.13,36.02,36.13,3900.0,18.1051,18.1051,18.05,18.1051,3900.0
2008-02-29 13:15:00,36.11,36.12,36.02,36.1,5400.0,18.0951,18.1001,18.05,18.0901,5400.0
2008-02-29 13:20:00,36.09,36.13,36.05,36.07,5000.0,18.0851,18.1051,18.065,18.0751,5000.0
2008-02-29 13:25:00,36.09,36.14,36.02,36.09,7000.0,18.0851,18.1101,18.05,18.0851,7000.0
2008-02-29 13:30:00,36.09,36.14,36.0,36.03,6700.0,18.0851,18.1101,18.04,18.055,6700.0
2008-02-29 13:35:00,36.03,36.07,36.0,36.05,5400.0,18.055,18.0751,18.04,18.065,5400.0
2008-02-29 13:40:00,36.06,36.07,36.04,36.05,1700.0,18.0701,18.0751,18.06,18.065,1700.0
2008-02-29 13:45:00,36.05,36.17,36.0,36.13,15300.0,18.065,18.1252,18.04,18.1051,15300.0
2008-02-29 13:50:00,36.12,36.14,36.02,36.05,7200.0,18.1001,18.1101,18.05,18.065,7200.0
2008-02-29 13:55:00,36.06,36.15,36.02,36.05,9300.0,18.0701,18.1152,18.05,18.065,9300.0
2008-02-29 14:00:00,36.05,36.15,36.03,36.12,9600.0,18.065,18.1152,18.055,18.1001,9600.0
2008-02-29 14:05:00,36.12,36.14,36.05,36.1,16100.0,18.1001,18.1101,18.065,18.0901,16100.0
2008-02-29 14:10:00,36.1,36.13,36.07,36.12,19200.0,18.0901,18.1051,18.0751,18.1001,19200.0
2008-02-29 14:15:00,36.13,36.2,36.12,36.15,5000.0,18.1051,18.1402,18.1001,18.1152,5000.0
2008-02-29 14:20:00,36.15,36.17,36.07,36.1,8000.0,18.1152,18.1252,18.0751,18.0901,8000.0
2008-02-29 14:25:00,36.11,36.17,36.1,36.17,10900.0,18.0951,18.1252,18.0901,18.1252,10900.0
2008-02-29 14:30:00,36.15,36.19,36.13,36.19,8400.0,18.1152,18.1352,18.1051,18.1352,8400.0
2008-02-29 14:35:00,36.19,36.26,36.15,36.26,8200.0,18.1352,18.1703,18.1152,18.1703,8200.0
2008-02-29 14:40:00,36.22,36.28,36.21,36.28,7400.0,18.1502,18.1803,18.1452,18.1803,7400.0
2008-02-29 14:45:00,36.28,36.38,36.23,36.23,65300.0,18.1803,18.2304,18.1552,18.1552,65300.0
2008-02-29 14:50:00,36.25,36.29,36.25,36.27,2200.0,18.1653,18.1853,18.1653,18.1753,2200.0
2008-02-29 14:55:00,36.25,36.25,36.2,36.22,7600.0,18.1653,18.1653,18.1402,18.1502,7600.0
2008-02-29 15:00:00,36.22,36.24,36.13,36.24,17200.0,18.1502,18.1603,18.1051,18.1603,17200.0
2008-02-29 15:05:00,36.23,36.24,36.18,36.18,9300.0,18.1552,18.1603,18.1302,18.1302,9300.0
2008-02-29 15:10:00,36.19,36.22,36.14,36.18,16400.0,18.1352,18.1502,18.1101,18.1302,16400.0
2008-02-29 15:15:00,36.17,36.17,36.05,36.05,8100.0,18.1252,18.1252,18.065,18.065,8100.0
2008-02-29 15:20:00,36.07,36.16,36.06,36.11,8000.0,18.0751,18.1202,18.0701,18.0951,8000.0
2008-02-29 15:25:00,36.1,36.13,36.05,36.07,4600.0,18.0901,18.1051,18.065,18.0751,4600.0
2008-02-29 15:30:00,36.06,36.08,35.99,36.0,9200.0,18.0701,18.0801,18.035,18.04,9200.0
2008-02-29 15:35:00,36.0,36.0,35.83,35.85,14200.0,18.04,18.04,17.9548,17.9648,14200.0
2008-02-29 15:40:00,35.82,35.82,35.62,35.68,14900.0,17.9498,17.9498,17.8496,17.8796,14900.0
2008-02-29 15:45:00,35.68,35.73,35.64,35.65,11900.0,17.8796,17.9047,17.8596,17.8646,11900.0
2008-02-29 15:50:00,35.63,35.65,35.57,35.65,13400.0,17.8546,17.8646,17.8245,17.8646,13400.0
2008-02-29 15:55:00,35.67,35.91,35.67,35.84,25500.0,17.8746,17.9949,17.8746,17.9598,25500.0
2008-03-03 09:30:00,36.2,36.26,35.98,35.99,19300.0,18.1402,18.1703,18.03,18.035,19300.0
2008-03-03 09:35:00,35.95,36.05,35.69,35.79,9100.0,18.0149,18.065,17.8846,17.9348,9100.0
2008-03-03 09:40:00,35.79,35.92,35.68,35.81,15000.0,17.9348,17.9999,17.8796,17.9448,15000.0
2008-03-03 09:45:00,35.77,35.8,35.61,35.78,11100.0,17.9247,17.9398,17.8446,17.9297,11100.0
2008-03-03 09:50:00,35.75,35.97,35.74,35.91,8900.0,17.9147,18.025,17.9097,17.9949,8900.0
2008-03-03 09:55:00,35.91,35.97,35.81,35.85,10700.0,17.9949,18.025,17.9448,17.9648,10700.0
2008-03-03 10:00:00,35.9,36.23,35.85,36.0,11400.0,17.9899,18.1552,17.9648,18.04,11400.0
2008-03-03 10:05:00,36.01,36.22,36.01,36.2,11500.0,18.045,18.1502,18.045,18.1402,11500.0
2008-03-03 10:10:00,36.19,36.41,36.19,36.41,11100.0,18.1352,18.2454,18.1352,18.2454,11100.0
2008-03-03 10:15:00,36.41,36.67,36.38,36.67,13900.0,18.2454,18.3757,18.2304,18.3757,13900.0
2008-03-03 10:20:00,36.68,36.73,36.66,36.7,15800.0,18.3807,18.4058,18.3707,18.3908,15800.0
2008-03-03 10:25:00,36.7,36.82,36.7,36.72,12400.0,18.3908,18.4509,18.3908,18.4008,12400.0
2008-03-03 10:30:00,36.71,36.88,36.7,36.71,24900.0,18.3958,18.481,18.3908,18.3958,24900.0
2008-03-03 10:35:00,36.71,36.77,36.71,36.74,9800.0,18.3958,18.4258,18.3958,18.4108,9800.0
2008-03-03 10:40:00,36.74,36.75,36.58,36.63,19600.0,18.4108,18.4158,18.3306,18.3557,19600.0
2008-03-03 10:45:00,36.59,36.61,36.44,36.49,18400.0,18.3356,18.3457,18.2605,18.2855,18400.0
2008-03-03 10:50:00,36.5,36.57,36.5,36.53,3400.0,18.2905,18.3256,18.2905,18.3056,3400.0
2008-03-03 10:55:00,36.51,36.59,36.43,36.59,7600.0,18.2956,18.3356,18.2555,18.3356,7600.0
2008-03-03 11:00:00,36.52,36.55,36.48,36.52,7200.0,18.3006,18.3156,18.2805,18.3006,7200.0
2008-03-03 11:05:00,36.5,36.6,36.5,36.6,4800.0,18.2905,18.3407,18.2905,18.3407,4800.0
2008-03-03 11:10:00,36.62,36.67,36.59,36.59,7700.0,18.3507,18.3757,18.3356,18.3356,7700.0
2008-03-03 11:15:00,36.63,36.63,36.59,36.6,4300.0,18.3557,18.3557,18.3356,18.3407,4300.0
2008-03-03 11:20:00,36.59,36.63,36.59,36.61,7600.0,18.3356,18.3557,18.3356,18.3457,7600.0
2008-03-03 11:25:00,36.61,36.68,36.57,36.61,10100.0,18.3457,18.3807,18.3256,18.3457,10100.0
2008-03-03 11:30:00,36.59,36.63,36.59,36.61,5600.0,18.3356,18.3557,18.3356,18.3457,5600.0
2008-03-03 11:35:00,36.61,36.61,36.49,36.52,20500.0,18.3457,18.3457,18.2855,18.3006,20500.0
2008-03-03 11:40:00,36.51,36.56,36.33,36.37,5600.0,18.2956,18.3206,18.2054,18.2254,5600.0
2008-03-03 11:45:00,36.39,36.39,36.23,36.23,4600.0,18.2354,18.2354,18.1552,18.1552,4600.0
2008-03-03 11:50:00,36.37,36.62,36.31,36.62,12300.0,18.2254,18.3507,18.1953,18.3507,12300.0
2008-03-03 11:55:00,36.62,36.68,36.48,36.57,18100.0,18.3507,18.3807,18.2805,18.3256,18100.0
2008-03-03 12:00:00,36.57,36.64,36.35,36.35,15500.0,18.3256,18.3607,18.2154,18.2154,15500.0
2008-03-03 12:05:00,36.35,36.35,36.23,36.26,10900.0,18.2154,18.2154,18.1552,18.1703,10900.0
2008-03-03 12:10:00,36.27,36.28,36.14,36.2,2800.0,18.1753,18.1803,18.1101,18.1402,2800.0
2008-03-03 12:15:00,36.18,36.31,36.1,36.3,9500.0,18.1302,18.1953,18.0901,18.1903,9500.0
2008-03-03 12:20:00,36.3,36.38,36.27,36.38,9600.0,18.1903,18.2304,18.1753,18.2304,9600.0
2008-03-03 12:25:00,36.45,36.53,36.3,36.38,6700.0,18.2655,18.3056,18.1903,18.2304,6700.0
2008-03-03 12:30:00,36.41,36.43,36.37,36.4,9500.0,18.2454,18.2555,18.2254,18.2404,9500.0
2008-03-03 12:35:00,36.34,36.42,36.31,36.36,10400.0,18.2104,18.2505,18.1953,18.2204,10400.0
2008-03-03 12:40:00,36.36,36.37,36.28,36.28,4600.0,18.2204,18.2254,18.1803,18.1803,4600.0
2008-03-03 12:45:00,36.28,36.28,36.17,36.28,2800.0,18.1803,18.1803,18.1252,18.1803,2800.0
2008-03-03 12:50:00,36.28,36.34,36.26,36.33,4800.0,18.1803,18.2104,18.1703,18.2054,4800.0
2008-03-03 12:55:00,36.32,36.35,36.26,36.33,6800.0,18.2003,18.2154,18.1703,18.2054,6800.0
2008-03-03 13:00:00,36.35,36.38,36.26,36.26,7900.0,18.2154,18.2304,18.1703,18.1703,7900.0
2008-03-03 13:05:00,36.27,36.3,36.26,36.3,2300.0,18.1753,18.1903,18.1703,18.1903,2300.0
2008-03-03 13:10:00,36.29,36.38,36.29,36.34,3900.0,18.1853,18.2304,18.1853,18.2104,3900.0
2008-03-03 13:15:00,36.34,36.34,36.28,36.3,3500.0,18.2104,18.2104,18.1803,18.1903,3500.0
2008-03-03 13:20:00,36.3,36.38,36.29,36.38,4600.0,18.1903,18.2304,18.1853,18.2304,4600.0
2008-03-03 13:25:00,36.35,36.45,36.35,36.43,3500.0,18.2154,18.2655,18.2154,18.2555,3500.0
2008-03-03 13:30:00,36.44,36.46,36.31,36.33,3100.0,18.2605,18.2705,18.1953,18.2054,3100.0
2008-03-03 13:35:00,36.31,36.38,36.31,36.37,5000.0,18.1953,18.2304,18.1953,18.2254,5000.0
2008-03-03 13:40:00,36.36,36.52,36.36,36.52,8500.0,18.2204,18.3006,18.2204,18.3006,8500.0
2008-03-03 13:45:00,36.52,36.65,36.5,36.58,5400.0,18.3006,18.3657,18.2905,18.3306,5400.0
2008-03-03 13:50:00,36.57,36.58,36.5,36.55,4900.0,18.3256,18.3306,18.2905,18.3156,4900.0
2008-03-03 13:55:00,36.56,36.57,36.45,36.46,7700.0,18.3206,18.3256,18.2655,18.2705,7700.0
2008-03-03 14:00:00,36.44,36.44,36.26,36.38,12700.0,18.2605,18.2605,18.1703,18.2304,12700.0
2008-03-03 14:05:00,36.39,36.46,36.33,36.46,7000.0,18.2354,18.2705,18.2054,18.2705,7000.0
2008-03-03 14:10:00,36.49,36.56,36.47,36.53,7000.0,18.2855,18.3206,18.2755,18.3056,7000.0
2008-03-03 14:15:00,36.55,36.55,36.21,36.23,8900.0,18.3156,18.3156,18.1452,18.1552,8900.0
2008-03-03 14:20:00,36.23,36.24,36.19,36.2,7900.0,18.1552,18.1603,18.1352,18.1402,7900.0
2008-03-03 14:25:00,36.18,36.21,36.08,36.12,5300.0,18.1302,18.1452,18.0801,18.1001,5300.0
2008-03-03 14:30:00,36.13,36.18,36.11,36.14,8300.0,18.1051,18.1302,18.0951,18.1101,8300.0
2008-03-03 14:35:00,36.14,36.14,35.95,35.98,7000.0,18.1101,18.1101,18.0149,18.03,7000.0
2008-03-03 14:40:00,36.0,36.12,35.98,36.11,6000.0,18.04,18.1001,18.03,18.0951,6000.0
2008-03-03 14:45:00,36.11,36.14,36.04,36.05,3200.0,18.0951,18.1101,18.06,18.065,3200.0
2008-03-03 14:50:00,36.04,36.11,36.03,36.04,13000.0,18.06,18.0951,18.055,18.06,13000.0
2008-03-03 14:55:00,36.04,36.04,35.87,35.88,19800.0,18.06,18.06,17.9748,17.9799,19800.0
2008-03-03 15:00:00,35.92,35.99,35.88,35.96,10100.0,17.9999,18.035,17.9799,18.0199,10100.0
2008-03-03 15:05:00,35.95,36.01,35.88,36.01,11500.0,18.0149,18.045,17.9799,18.045,11500.0
2008-03-03 15:10:00,36.01,36.04,35.97,36.03,11800.0,18.045,18.06,18.025,18.055,11800.0
2008-03-03 15:15:00,36.03,36.18,36.02,36.15,12400.0,18.055,18.1302,18.05,18.1152,12400.0
2008-03-03 15:20:00,36.16,36.37,36.15,36.34,12700.0,18.1202,18.2254,18.1152,18.2104,12700.0
2008-03-03 15:25:00,36.33,36.35,36.27,36.29,6000.0,18.2054,18.2154,18.1753,18.1853,6000.0
2008-03-03 15:30:00,36.34,36.48,36.34,36.43,6000.0,18.2104,18.2805,18.2104,18.2555,6000.0
2008-03-03 15:35:00,36.4,36.43,36.29,36.32,11400.0,18.2404,18.2555,18.1853,18.2003,11400.0
2008-03-03 15:40:00,36.29,36.49,36.26,36.49,9900.0,18.1853,18.2855,18.1703,18.2855,9900.0
2008-03-03 15:45:00,36.5,36.53,36.37,36.43,5600.0,18.2905,18.3056,18.2254,18.2555,5600.0
2008-03-03 15:50:00,36.42,36.56,36.42,36.55,2400.0,18.2505,18.3206,18.2505,18.3156,2400.0
2008-03-03 15:55:00,36.55,36.63,36.48,36.56,11600.0,18.3156,18.3557,18.2805,18.3206,11600.0
2008-03-04 09:30:00,36.45,36.45,35.87,35.87,26800.0,18.2655,18.2655,17.9748,17.9748,26800.0
2008-03-04 09:35:00,35.92,36.01,35.68,35.73,11900.0,17.9999,18.045,17.8796,17.9047,11900.0
2008-03-04 09:40:00,35.76,35.8,35.63,35.63,13700.0,17.9197,17.9398,17.8546,17.8546,13700.0
2008-03-04 09:45:00,35.63,35.64,35.22,35.28,12400.0,17.8546,17.8596,17.6491,17.6792,12400.0
2008-03-04 09:50:00,35.27,35.38,35.23,35.34,14000.0,17.6742,17.7293,17.6541,17.7093,14000.0
2008-03-04 09:55:00,35.37,35.38,35.2,35.31,16700.0,17.7243,17.7293,17.6391,17.6942,16700.0
2008-03-04 10:00:00,35.26,35.39,35.25,35.31,61500.0,17.6692,17.7343,17.6642,17.6942,61500.0
2008-03-04 10:05:00,35.32,35.62,35.32,35.54,24400.0,17.6992,17.8496,17.6992,17.8095,24400.0
2008-03-04 10:10:00,35.54,35.56,35.41,35.46,29700.0,17.8095,17.8195,17.7443,17.7694,29700.0
2008-03-04 10:15:00,35.46,35.48,35.34,35.35,7100.0,17.7694,17.7794,17.7093,17.7143,7100.0
2008-03-04 10:20:00,35.35,35.45,35.34,35.39,17000.0,17.7143,17.7644,17.7093,17.7343,17000.0
2008-03-04 10:25:00,35.39,35.4,35.25,35.32,13900.0,17.7343,17.7393,17.6642,17.6992,13900.0
2008-03-04 10:30:00,35.27,35.3,35.14,35.16,22200.0,17.6742,17.6892,17.609,17.6191,22200.0
2008-03-04 10:35:00,35.18,35.21,35.16,35.21,8100.0,17.6291,17.6441,17.6191,17.6441,8100.0
2008-03-04 10:40:00,35.18,35.19,34.92,34.93,7700.0,17.6291,17.6341,17.4988,17.5038,7700.0
2008-03-04 10:45:00,34.93,35.01,34.92,34.97,10300.0,17.5038,17.5439,17.4988,17.5238,10300.0
2008-03-04 10:50:00,34.93,35.08,34.92,35.03,10600.0,17.5038,17.579,17.4988,17.5539,10600.0
2008-03-04 10:55:00,34.99,35.05,34.92,34.92,9300.0,17.5339,17.5639,17.4988,17.4988,9300.0
2008-03-04 11:00:00,34.92,35.0,34.92,34.98,9800.0,17.4988,17.5389,17.4988,17.5289,9800.0
2008-03-04 11:05:00,34.98,35.05,34.84,35.02,14100.0,17.5289,17.5639,17.4587,17.5489,14100.0
2008-03-04 11:10:00,34.99,35.06,34.95,35.04,5700.0,17.5339,17.5689,17.5138,17.5589,5700.0
2008-03-04 11:15:00,35.07,35.12,35.02,35.07,5700.0,17.574,17.599,17.5489,17.574,5700.0
2008-03-04 11:20:00,35.08,35.09,34.92,34.94,6200.0,17.579,17.584,17.4988,17.5088,6200.0
2008-03-04 11:25:00,34.94,34.94,34.85,34.9,11500.0,17.5088,17.5088,17.4637,17.4888,11500.0
2008-03-04 11:30:00,34.9,34.94,34.85,34.85,5900.0,17.4888,17.5088,17.4637,17.4637,5900.0
2008-03-04 11:35:00,34.86,34.9,34.82,34.85,6500.0,17.4687,17.4888,17.4487,17.4637,6500.0
2008-03-04 11:40:00,34.84,34.87,34.78,34.78,5800.0,17.4587,17.4737,17.4286,17.4286,5800.0
2008-03-04 11:45:00,34.79,34.79,34.71,34.71,7400.0,17.4336,17.4336,17.3936,17.3936,7400.0
2008-03-04 11:50:00,34.71,34.82,34.71,34.81,8300.0,17.3936,17.4487,17.3936,17.4437,8300.0
2008-03-04 11:55:00,34.82,34.82,34.66,34.68,8000.0,17.4487,17.4487,17.3685,17.3785,8000.0
2008-03-04 12:00:00,34.68,34.76,34.68,34.76,7000.0,17.3785,17.4186,17.3785,17.4186,7000.0
2008-03-04 12:05:00,34.73,34.86,34.71,34.83,9800.0,17.4036,17.4687,17.3936,17.4537,9800.0
2008-03-04 12:10:00,34.84,34.91,34.82,34.82,7400.0,17.4587,17.4938,17.4487,17.4487,7400.0
2008-03-04 12:15:00,34.87,34.87,34.78,34.78,7100.0,17.4737,17.4737,17.4286,17.4286,7100.0
2008-03-04 12:20:00,34.75,34.77,34.66,34.68,7900.0,17.4136,17.4236,17.3685,17.3785,7900.0
2008-03-04 12:25:00,34.67,34.68,34.59,34.64,10700.0,17.3735,17.3785,17.3334,17.3585,10700.0
2008-03-04 12:30:00,34.59,34.64,34.59,34.63,10600.0,17.3334,17.3585,17.3334,17.3535,10600.0
2008-03-04 12:35:00,34.63,34.63,34.6,34.62,12500.0,17.3535,17.3535,17.3384,17.3485,12500.0
2008-03-04 12:40:00,34.61,34.63,34.56,34.56,10500.0,17.3434,17.3535,17.3184,17.3184,10500.0
2008-03-04 12:45:00,34.57,34.58,34.56,34.57,21300.0,17.3234,17.3284,17.3184,17.3234,21300.0
2008-03-04 12:50:00,34.56,34.57,34.5,34.54,18300.0,17.3184,17.3234,17.2883,17.3084,18300.0
2008-03-04 12:55:00,34.54,34.54,34.34,34.35,10200.0,17.3084,17.3084,17.2081,17.2132,10200.0
2008-03-04 13:00:00,34.39,34.43,34.36,34.42,39200.0,17.2332,17.2532,17.2182,17.2482,39200.0
2008-03-04 13:05:00,34.42,34.43,34.37,34.37,13200.0,17.2482,17.2532,17.2232,17.2232,13200.0
2008-03-04 13:10:00,34.37,34.41,34.35,34.41,27300.0,17.2232,17.2432,17.2132,17.2432,27300.0
2008-03-04 13:15:00,34.41,34.41,34.27,34.27,9300.0,17.2432,17.2432,17.1731,17.1731,9300.0
2008-03-04 13:20:00,34.28,34.29,34.16,34.18,66600.0,17.1781,17.1831,17.1179,17.128,66600.0
2008-03-04 13:25:00,34.16,34.23,34.15,34.21,10600.0,17.1179,17.153,17.1129,17.143,10600.0
2008-03-04 13:30:00,34.23,34.23,34.1,34.1,8100.0,17.153,17.153,17.0879,17.0879,8100.0
2008-03-04 13:35:00,34.1,34.1,33.94,33.94,21400.0,17.0879,17.0879,17.0077,17.0077,21400.0
2008-03-04 13:40:00,33.94,34.07,33.86,34.03,13600.0,17.0077,17.0728,16.9676,17.0528,13600.0
2008-03-04 13:45:00,34.02,34.06,33.98,34.02,7100.0,17.0478,17.0678,17.0277,17.0478,7100.0
2008-03-04 13:50:00,34.0,34.17,33.99,34.16,13000.0,17.0378,17.123,17.0328,17.1179,13000.0
2008-03-04 13:55:00,34.17,34.18,34.01,34.06,10400.0,17.123,17.128,17.0428,17.0678,10400.0
2008-03-04 14:00:00,34.04,34.07,34.0,34.04,25800.0,17.0578,17.0728,17.0378,17.0578,25800.0
2008-03-04 14:05:00,34.04,34.07,34.0,34.02,21500.0,17.0578,17.0728,17.0378,17.0478,21500.0
2008-03-04 14:10:00,34.0,34.06,34.0,34.02,11800.0,17.0378,17.0678,17.0378,17.0478,11800.0
2008-03-04 14:15:00,34.02,34.05,34.0,34.05,17500.0,17.0478,17.0628,17.0378,17.0628,17500.0
2008-03-04 14:20:00,34.06,34.15,34.03,34.15,17400.0,17.0678,17.1129,17.0528,17.1129,17400.0
2008-03-04 14:25:00,34.16,34.22,34.12,34.19,26100.0,17.1179,17.148,17.0979,17.133,26100.0
2008-03-04 14:30:00,34.17,34.22,34.15,34.22,17500.0,17.123,17.148,17.1129,17.148,17500.0
2008-03-04 14:35:00,34.19,34.22,34.17,34.2,9500.0,17.133,17.148,17.123,17.138,9500.0
2008-03-04 14:40:00,34.2,34.53,34.2,34.52,25100.0,17.138,17.3034,17.138,17.2983,25100.0
2008-03-04 14:45:00,34.52,34.59,34.41,34.56,19500.0,17.2983,17.3334,17.2432,17.3184,19500.0
2008-03-04 14:50:00,34.55,34.62,34.28,34.44,49000.0,17.3134,17.3485,17.1781,17.2583,49000.0
2008-03-04 14:55:00,34.44,34.44,34.04,34.16,39600.0,17.2583,17.2583,17.0578,17.1179,39600.0
2008-03-04 15:00:00,34.17,34.39,34.14,34.39,32800.0,17.123,17.2332,17.1079,17.2332,32800.0
2008-03-04 15:05:00,34.41,34.52,34.07,34.2,95000.0,17.2432,17.2983,17.0728,17.138,95000.0
2008-03-04 15:10:00,34.24,34.25,34.15,34.22,30600.0,17.158,17.163,17.1129,17.148,30600.0
2008-03-04 15:15:00,34.21,34.37,34.21,34.37,43000.0,17.143,17.2232,17.143,17.2232,43000.0
2008-03-04 15:20:00,34.37,34.43,34.35,34.43,29700.0,17.2232,17.2532,17.2132,17.2532,29700.0
2008-03-04 15:25:00,34.43,34.43,34.28,34.32,26800.0,17.2532,17.2532,17.1781,17.1981,26800.0
2008-03-04 15:30:00,34.3,34.37,34.28,34.37,21600.0,17.1881,17.2232,17.1781,17.2232,21600.0
2008-03-04 15:35:00,34.37,34.45,34.36,34.45,35000.0,17.2232,17.2633,17.2182,17.2633,35000.0
2008-03-04 15:40:00,34.45,34.54,34.44,34.5,30500.0,17.2633,17.3084,17.2583,17.2883,30500.0
2008-03-04 15:45:00,34.5,34.56,34.44,34.47,92700.0,17.2883,17.3184,17.2583,17.2733,92700.0
2008-03-04 15:50:00,34.47,34.48,34.28,34.32,39600.0,17.2733,17.2783,17.1781,17.1981,39600.0
2008-03-04 15:55:00,34.31,34.67,34.28,34.42,78700.0,17.1931,17.3735,17.1781,17.2482,78700.0
2008-03-05 09:30:00,35.04,35.04,34.67,34.89,6100.0,17.5589,17.5589,17.3735,17.4838,6100.0
2008-03-05 09:35:00,34.88,34.98,34.72,34.85,13500.0,17.4787,17.5289,17.3986,17.4637,13500.0
2008-03-05 09:40:00,34.86,34.91,34.74,34.86,20300.0,17.4687,17.4938,17.4086,17.4687,20300.0
2008-03-05 09:45:00,34.87,34.92,34.78,34.92,12700.0,17.4737,17.4988,17.4286,17.4988,12700.0
2008-03-05 09:50:00,34.92,34.93,34.84,34.9,8000.0,17.4988,17.5038,17.4587,17.4888,8000.0
2008-03-05 09:55:00,34.91,34.94,34.9,34.92,17400.0,17.4938,17.5088,17.4888,17.4988,17400.0
2008-03-05 10:00:00,34.94,35.15,34.92,35.12,16500.0,17.5088,17.614,17.4988,17.599,16500.0
2008-03-05 10:05:00,35.09,35.13,34.91,35.08,22800.0,17.584,17.604,17.4938,17.579,22800.0
2008-03-05 10:10:00,35.03,35.21,35.03,35.18,10800.0,17.5539,17.6441,17.5539,17.6291,10800.0
2008-03-05 10:15:00,35.17,35.26,35.16,35.16,17100.0,17.6241,17.6692,17.6191,17.6191,17100.0
2008-03-05 10:20:00,35.16,35.21,34.84,34.97,21600.0,17.6191,17.6441,17.4587,17.5238,21600.0
2008-03-05 10:25:00,34.91,34.99,34.82,34.83,11700.0,17.4938,17.5339,17.4487,17.4537,11700.0
2008-03-05 10:30:00,34.83,34.91,34.65,34.67,21700.0,17.4537,17.4938,17.3635,17.3735,21700.0
2008-03-05 10:35:00,34.66,34.8,34.63,34.69,19700.0,17.3685,17.4387,17.3535,17.3835,19700.0
2008-03-05 10:40:00,34.69,34.82,34.63,34.79,6300.0,17.3835,17.4487,17.3535,17.4336,6300.0
2008-03-05 10:45:00,34.8,35.0,34.8,34.92,5200.0,17.4387,17.5389,17.4387,17.4988,5200.0
2008-03-05 10:50:00,34.96,35.04,34.92,34.92,5700.0,17.5188,17.5589,17.4988,17.4988,5700.0
2008-03-05 10:55:00,34.93,34.98,34.73,34.77,5800.0,17.5038,17.5289,17.4036,17.4236,5800.0
2008-03-05 11:00:00,34.76,34.79,34.7,34.71,22400.0,17.4186,17.4336,17.3885,17.3936,22400.0
2008-03-05 11:05:00,34.74,34.75,34.61,34.69,10000.0,17.4086,17.4136,17.3434,17.3835,10000.0
2008-03-05 11:10:00,34.71,34.73,34.67,34.68,7300.0,17.3936,17.4036,17.3735,17.3785,7300.0
2008-03-05 11:15:00,34.69,34.8,34.67,34.8,7700.0,17.3835,17.4387,17.3735,17.4387,7700.0
2008-03-05 11:20:00,34.8,34.81,34.68,34.72,5100.0,17.4387,17.4437,17.3785,17.3986,5100.0
2008-03-05 11:25:00,34.68,34.77,34.65,34.76,4300.0,17.3785,17.4236,17.3635,17.4186,4300.0
2008-03-05 11:30:00,34.75,34.76,34.69,34.73,1800.0,17.4136,17.4186,17.3835,17.4036,1800.0
2008-03-05 11:35:00,34.74,34.79,34.71,34.75,2300.0,17.4086,17.4336,17.3936,17.4136,2300.0
2008-03-05 11:40:00,34.75,34.77,34.73,34.75,3200.0,17.4136,17.4236,17.4036,17.4136,3200.0
2008-03-05 11:45:00,34.75,34.77,34.72,34.74,7100.0,17.4136,17.4236,17.3986,17.4086,7100.0
2008-03-05 11:50:00,34.75,34.81,34.74,34.81,1800.0,17.4136,17.4437,17.4086,17.4437,1800.0
2008-03-05 11:55:00,34.79,34.9,34.79,34.9,3400.0,17.4336,17.4888,17.4336,17.4888,3400.0
2008-03-05 12:00:00,34.9,35.22,34.9,35.03,9200.0,17.4888,17.6491,17.4888,17.5539,9200.0
2008-03-05 12:05:00,35.06,35.16,34.81,34.86,19400.0,17.5689,17.6191,17.4437,17.4687,19400.0
2008-03-05 12:10:00,34.85,35.12,34.85,34.94,4800.0,17.4637,17.599,17.4637,17.5088,4800.0
2008-03-05 12:15:00,34.97,34.97,34.87,34.96,3800.0,17.5238,17.5238,17.4737,17.5188,3800.0
2008-03-05 12:20:00,34.99,35.09,34.97,35.07,3900.0,17.5339,17.584,17.5238,17.574,3900.0
2008-03-05 12:25:00,35.09,35.09,34.75,34.84,4900.0,17.584,17.584,17.4136,17.4587,4900.0
2008-03-05 12:30:00,34.84,34.95,34.76,34.87,10600.0,17.4587,17.5138,17.4186,17.4737,10600.0
2008-03-05 12:35:00,34.8,34.85,34.67,34.73,17200.0,17.4387,17.4637,17.3735,17.4036,17200.0
2008-03-05 12:40:00,34.73,34.89,34.69,34.79,8500.0,17.4036,17.4838,17.3835,17.4336,8500.0
2008-03-05 12:45:00,34.8,34.81,34.74,34.74,5800.0,17.4387,17.4437,17.4086,17.4086,5800.0
2008-03-05 12:50:00,34.79,34.79,34.7,34.79,2900.0,17.4336,17.4336,17.3885,17.4336,2900.0
2008-03-05 12:55:00,34.77,34.8,34.75,34.8,3200.0,17.4236,17.4387,17.4136,17.4387,3200.0
2008-03-05 13:00:00,34.8,34.8,34.77,34.8,6000.0,17.4387,17.4387,17.4236,17.4387,6000.0
2008-03-05 13:05:00,34.8,34.8,34.75,34.8,2800.0,17.4387,17.4387,17.4136,17.4387,2800.0
2008-03-05 13:10:00,34.8,34.8,34.73,34.73,4700.0,17.4387,17.4387,17.4036,17.4036,4700.0
2008-03-05 13:15:00,34.73,34.75,34.52,34.55,14200.0,17.4036,17.4136,17.2983,17.3134,14200.0
2008-03-05 13:20:00,34.53,34.58,34.47,34.54,8900.0,17.3034,17.3284,17.2733,17.3084,8900.0
2008-03-05 13:25:00,34.58,34.6,34.53,34.6,6200.0,17.3284,17.3384,17.3034,17.3384,6200.0
2008-03-05 13:30:00,34.64,34.64,34.48,34.5,6700.0,17.3585,17.3585,17.2783,17.2883,6700.0
2008-03-05 13:35:00,34.46,34.46,34.18,34.32,21000.0,17.2683,17.2683,17.128,17.1981,21000.0
2008-03-05 13:40:00,34.32,34.38,34.19,34.25,9700.0,17.1981,17.2282,17.133,17.163,9700.0
2008-03-05 13:45:00,34.25,34.46,34.23,34.36,19800.0,17.163,17.2683,17.153,17.2182,19800.0
2008-03-05 13:50:00,34.39,34.4,34.36,34.4,7000.0,17.2332,17.2382,17.2182,17.2382,7000.0
2008-03-05 13:55:00,34.38,34.46,34.38,34.41,6400.0,17.2282,17.2683,17.2282,17.2432,6400.0
2008-03-05 14:00:00,34.41,34.55,34.35,34.49,6400.0,17.2432,17.3134,17.2132,17.2833,6400.0
2008-03-05 14:05:00,34.53,34.53,34.4,34.42,4300.0,17.3034,17.3034,17.2382,17.2482,4300.0
2008-03-05 14:10:00,34.42,34.45,34.41,34.45,4900.0,17.2482,17.2633,17.2432,17.2633,4900.0
2008-03-05 14:15:00,34.43,34.45,34.36,34.38,112300.0,17.2532,17.2633,17.2182,17.2282,112300.0
2008-03-05 14:20:00,34.35,34.37,34.28,34.35,6300.0,17.2132,17.2232,17.1781,17.2132,6300.0
2008-03-05 14:25:00,34.35,34.35,34.27,34.29,14900.0,17.2132,17.2132,17.1731,17.1831,14900.0
2008-03-05 14:30:00,34.29,34.3,34.17,34.2,7600.0,17.1831,17.1881,17.123,17.138,7600.0
2008-03-05 14:35:00,34.2,34.37,34.08,34.1,17300.0,17.138,17.2232,17.0779,17.0879,17300.0
2008-03-05 14:40:00,34.09,34.24,34.09,34.14,4800.0,17.0829,17.158,17.0829,17.1079,4800.0
2008-03-05 14:45:00,34.14,34.47,34.14,34.46,5800.0,17.1079,17.2733,17.1079,17.2683,5800.0
2008-03-05 14:50:00,34.47,34.57,34.33,34.33,7300.0,17.2733,17.3234,17.2031,17.2031,7300.0
2008-03-05 14:55:00,34.34,34.37,34.23,34.26,5500.0,17.2081,17.2232,17.153,17.1681,5500.0
2008-03-05 15:00:00,34.25,34.31,34.18,34.31,4800.0,17.163,17.1931,17.128,17.1931,4800.0
2008-03-05 15:05:00,34.32,34.36,34.29,34.33,52600.0,17.1981,17.2182,17.1831,17.2031,52600.0
2008-03-05 15:10:00,34.35,34.39,34.34,34.37,11700.0,17.2132,17.2332,17.2081,17.2232,11700.0
2008-03-05 15:15:00,34.35,34.35,34.24,34.32,50500.0,17.2132,17.2132,17.158,17.1981,50500.0
2008-03-05 15:20:00,34.31,34.36,34.24,34.36,20400.0,17.1931,17.2182,17.158,17.2182,20400.0
2008-03-05 15:25:00,34.35,34.38,34.26,34.3,8200.0,17.2132,17.2282,17.1681,17.1881,8200.0
2008-03-05 15:30:00,34.26,34.36,34.25,34.35,9600.0,17.1681,17.2182,17.163,17.2132,9600.0
2008-03-05 15:35:00,34.3,34.35,34.29,34.31,18000.0,17.1881,17.2132,17.1831,17.1931,18000.0
2008-03-05 15:40:00,34.32,34.37,34.23,34.26,10300.0,17.1981,17.2232,17.153,17.1681,10300.0
2008-03-05 15:45:00,34.26,34.35,34.23,34.32,17500.0,17.1681,17.2132,17.153,17.1981,17500.0
2008-03-05 15:50:00,34.33,34.36,34.29,34.3,9100.0,17.2031,17.2182,17.1831,17.1881,9100.0
2008-03-05 15:55:00,34.31,34.42,34.28,34.4,17700.0,17.1931,17.2482,17.1781,17.2382,17700.0
2008-03-06 09:30:00,34.34,35.25,34.34,35.02,33000.0,17.2081,17.6642,17.2081,17.5489,33000.0
2008-03-06 09:35:00,35.0,35.0,34.77,34.77,21700.0,17.5389,17.5389,17.4236,17.4236,21700.0
2008-03-06 09:40:00,34.77,34.77,34.36,34.4,15800.0,17.4236,17.4236,17.2182,17.2382,15800.0
2008-03-06 09:45:00,34.4,34.45,33.54,33.59,34600.0,17.2382,17.2633,16.8073,16.8323,34600.0
2008-03-06 09:50:00,33.58,33.59,32.75,33.1,101600.0,16.8273,16.8323,16.4114,16.5868,101600.0
2008-03-06 09:55:00,33.1,33.79,33.1,33.73,50100.0,16.5868,16.9325,16.5868,16.9025,50100.0
2008-03-06 10:00:00,33.75,33.77,33.5,33.63,96700.0,16.9125,16.9225,16.7872,16.8524,96700.0
2008-03-06 10:05:00,33.69,33.81,33.66,33.8,13700.0,16.8824,16.9426,16.8674,16.9375,13700.0
2008-03-06 10:10:00,33.78,33.9,33.69,33.85,28700.0,16.9275,16.9877,16.8824,16.9626,28700.0
2008-03-06 10:15:00,33.83,33.96,33.74,33.74,15000.0,16.9526,17.0177,16.9075,16.9075,15000.0
2008-03-06 10:20:00,33.72,33.93,33.69,33.88,9800.0,16.8975,17.0027,16.8824,16.9776,9800.0
2008-03-06 10:25:00,33.88,33.94,33.83,33.87,12300.0,16.9776,17.0077,16.9526,16.9726,12300.0
2008-03-06 10:30:00,33.89,33.98,33.87,33.95,12300.0,16.9826,17.0277,16.9726,17.0127,12300.0
2008-03-06 10:35:00,33.95,33.97,33.87,33.88,19400.0,17.0127,17.0227,16.9726,16.9776,19400.0
2008-03-06 10:40:00,33.86,33.87,33.64,33.66,6500.0,16.9676,16.9726,16.8574,16.8674,6500.0
2008-03-06 10:45:00,33.69,33.82,33.64,33.74,13400.0,16.8824,16.9476,16.8574,16.9075,13400.0
2008-03-06 10:50:00,33.73,33.76,33.52,33.64,7000.0,16.9025,16.9175,16.7972,16.8574,7000.0
2008-03-06 10:55:00,33.64,33.64,33.56,33.58,4400.0,16.8574,16.8574,16.8173,16.8273,4400.0
2008-03-06 11:00:00,33.58,33.6,33.49,33.5,9500.0,16.8273,16.8373,16.7822,16.7872,9500.0
2008-03-06 11:05:00,33.52,33.55,33.46,33.49,12700.0,16.7972,16.8123,16.7672,16.7822,12700.0
2008-03-06 11:10:00,33.49,33.57,33.46,33.52,16800.0,16.7822,16.8223,16.7672,16.7972,16800.0
2008-03-06 11:15:00,33.55,33.61,33.51,33.56,9300.0,16.8123,16.8423,16.7922,16.8173,9300.0
2008-03-06 11:20:00,33.56,33.66,33.5,33.58,16000.0,16.8173,16.8674,16.7872,16.8273,16000.0
2008-03-06 11:25:00,33.6,33.66,33.5,33.53,18100.0,16.8373,16.8674,16.7872,16.8022,18100.0
2008-03-06 11:30:00,33.5,33.68,33.5,33.61,6900.0,16.7872,16.8774,16.7872,16.8423,6900.0
2008-03-06 11:35:00,33.6,33.66,33.53,33.65,15300.0,16.8373,16.8674,16.8022,16.8624,15300.0
2008-03-06 11:40:00,33.65,33.65,33.58,33.6,7000.0,16.8624,16.8624,16.8273,16.8373,7000.0
2008-03-06 11:45:00,33.6,33.63,33.56,33.59,7600.0,16.8373,16.8524,16.8173,16.8323,7600.0
2008-03-06 11:50:00,33.61,33.65,33.5,33.65,13500.0,16.8423,16.8624,16.7872,16.8624,13500.0
2008-03-06 11:55:00,33.64,33.71,33.63,33.71,11500.0,16.8574,16.8924,16.8524,16.8924,11500.0
2008-03-06 12:00:00,33.7,33.73,33.68,33.69,11700.0,16.8874,16.9025,16.8774,16.8824,11700.0
2008-03-06 12:05:00,33.71,33.72,33.68,33.7,6900.0,16.8924,16.8975,16.8774,16.8874,6900.0
2008-03-06 12:10:00,33.7,33.71,33.64,33.71,17100.0,16.8874,16.8924,16.8574,16.8924,17100.0
2008-03-06 12:15:00,33.71,33.84,33.66,33.79,9100.0,16.8924,16.9576,16.8674,16.9325,9100.0
2008-03-06 12:20:00,33.79,33.84,33.79,33.82,2600.0,16.9325,16.9576,16.9325,16.9476,2600.0
2008-03-06 12:25:00,33.87,33.87,33.83,33.87,2200.0,16.9726,16.9726,16.9526,16.9726,2200.0
2008-03-06 12:30:00,33.88,33.94,33.8,33.82,8300.0,16.9776,17.0077,16.9375,16.9476,8300.0
2008-03-06 12:35:00,33.83,33.91,33.8,33.9,6000.0,16.9526,16.9927,16.9375,16.9877,6000.0
2008-03-06 12:40:00,33.89,34.04,33.85,34.0,7400.0,16.9826,17.0578,16.9626,17.0378,7400.0
2008-03-06 12:45:00,34.02,34.06,34.0,34.0,14000.0,17.0478,17.0678,17.0378,17.0378,14000.0
2008-03-06 12:50:00,34.01,34.01,33.98,34.01,8600.0,17.0428,17.0428,17.0277,17.0428,8600.0
2008-03-06 12:55:00,34.0,34.0,33.9,33.91,15500.0,17.0378,17.0378,16.9877,16.9927,15500.0
2008-03-06 13:00:00,33.92,34.05,33.92,34.01,19100.0,16.9977,17.0628,16.9977,17.0428,19100.0
2008-03-06 13:05:00,34.0,34.08,33.92,33.98,14200.0,17.0378,17.0779,16.9977,17.0277,14200.0
2008-03-06 13:10:00,33.97,34.0,33.93,33.95,6600.0,17.0227,17.0378,17.0027,17.0127,6600.0
2008-03-06 13:15:00,33.97,33.98,33.81,33.82,6200.0,17.0227,17.0277,16.9426,16.9476,6200.0
2008-03-06 13:20:00,33.8,33.83,33.8,33.82,2600.0,16.9375,16.9526,16.9375,16.9476,2600.0
2008-03-06 13:25:00,33.81,33.83,33.79,33.81,2600.0,16.9426,16.9526,16.9325,16.9426,2600.0
2008-03-06 13:30:00,33.81,33.9,33.79,33.87,9200.0,16.9426,16.9877,16.9325,16.9726,9200.0
2008-03-06 13:35:00,33.88,33.9,33.85,33.9,3600.0,16.9776,16.9877,16.9626,16.9877,3600.0
2008-03-06 13:40:00,33.9,33.9,33.84,33.84,2400.0,16.9877,16.9877,16.9576,16.9576,2400.0
2008-03-06 13:45:00,33.85,33.89,33.84,33.88,3600.0,16.9626,16.9826,16.9576,16.9776,3600.0
2008-03-06 13:50:00,33.86,33.9,33.84,33.87,4100.0,16.9676,16.9877,16.9576,16.9726,4100.0
2008-03-06 13:55:00,33.89,33.9,33.87,33.87,2700.0,16.9826,16.9877,16.9726,16.9726,2700.0
2008-03-06 14:00:00,33.87,33.93,33.87,33.9,4600.0,16.9726,17.0027,16.9726,16.9877,4600.0
2008-03-06 14:05:00,33.92,33.98,33.9,33.94,5300.0,16.9977,17.0277,16.9877,17.0077,5300.0
2008-03-06 14:10:00,33.95,33.97,33.93,33.93,3400.0,17.0127,17.0227,17.0027,17.0027,3400.0
2008-03-06 14:15:00,33.93,33.97,33.9,33.93,6700.0,17.0027,17.0227,16.9877,17.0027,6700.0
2008-03-06 14:20:00,33.92,33.94,33.88,33.9,12500.0,16.9977,17.0077,16.9776,16.9877,12500.0
2008-03-06 14:25:00,33.88,33.9,33.83,33.87,11700.0,16.9776,16.9877,16.9526,16.9726,11700.0
2008-03-06 14:30:00,33.9,33.94,33.85,33.93,13900.0,16.9877,17.0077,16.9626,17.0027,13900.0
2008-03-06 14:35:00,33.91,34.02,33.9,34.02,8600.0,16.9927,17.0478,16.9877,17.0478,8600.0
2008-03-06 14:40:00,33.99,34.2,33.99,34.19,18400.0,17.0328,17.138,17.0328,17.133,18400.0
2008-03-06 14:45:00,34.18,34.4,34.17,34.32,12700.0,17.128,17.2382,17.123,17.1981,12700.0
2008-03-06 14:50:00,34.32,34.33,34.24,34.25,15500.0,17.1981,17.2031,17.158,17.163,15500.0
2008-03-06 14:55:00,34.26,34.26,34.17,34.19,16700.0,17.1681,17.1681,17.123,17.133,16700.0
2008-03-06 15:00:00,34.17,34.19,33.97,33.99,17700.0,17.123,17.133,17.0227,17.0328,17700.0
2008-03-06 15:05:00,33.96,34.09,33.95,33.96,11300.0,17.0177,17.0829,17.0127,17.0177,11300.0
2008-03-06 15:10:00,33.96,34.06,33.93,34.0,10900.0,17.0177,17.0678,17.0027,17.0378,10900.0
2008-03-06 15:15:00,33.98,34.15,33.98,34.15,10000.0,17.0277,17.1129,17.0277,17.1129,10000.0
2008-03-06 15:20:00,34.16,34.17,33.95,33.95,13200.0,17.1179,17.123,17.0127,17.0127,13200.0
2008-03-06 15:25:00,33.97,34.01,33.88,33.98,9100.0,17.0227,17.0428,16.9776,17.0277,9100.0
2008-03-06 15:30:00,33.98,33.98,33.84,33.86,21300.0,17.0277,17.0277,16.9576,16.9676,21300.0
2008-03-06 15:35:00,33.82,33.83,33.67,33.67,14900.0,16.9476,16.9526,16.8724,16.8724,14900.0
2008-03-06 15:40:00,33.67,33.67,33.57,33.64,14500.0,16.8724,16.8724,16.8223,16.8574,14500.0
2008-03-06 15:45:00,33.64,33.65,33.49,33.53,14000.0,16.8574,16.8624,16.7822,16.8022,14000.0
2008-03-06 15:50:00,33.53,33.53,33.36,33.41,22000.0,16.8022,16.8022,16.7171,16.7421,22000.0
2008-03-06 15:55:00,33.4,33.47,33.29,33.35,52800.0,16.7371,16.7722,16.682,16.712,52800.0
2008-03-07 09:30:00,33.0,33.19,32.68,32.75,25000.0,16.5367,16.6319,16.3763,16.4114,25000.0
2008-03-07 09:35:00,32.74,32.81,32.53,32.73,18800.0,16.4064,16.4414,16.3011,16.4014,18800.0
2008-03-07 09:40:00,32.76,32.8,32.58,32.74,21000.0,16.4164,16.4364,16.3262,16.4064,21000.0
2008-03-07 09:45:00,32.75,33.04,32.73,32.98,12000.0,16.4114,16.5567,16.4014,16.5266,12000.0
2008-03-07 09:50:00,33.0,33.34,33.0,33.28,9000.0,16.5367,16.707,16.5367,16.677,9000.0
2008-03-07 09:55:00,33.29,33.76,33.29,33.74,33100.0,16.682,16.9175,16.682,16.9075,33100.0
2008-03-07 10:00:00,33.7,33.87,33.65,33.74,11100.0,16.8874,16.9726,16.8624,16.9075,11100.0
2008-03-07 10:05:00,33.66,33.69,33.39,33.46,11700.0,16.8674,16.8824,16.7321,16.7672,11700.0
2008-03-07 10:10:00,33.5,33.57,33.43,33.47,5700.0,16.7872,16.8223,16.7521,16.7722,5700.0
2008-03-07 10:15:00,33.5,33.58,33.35,33.53,11500.0,16.7872,16.8273,16.712,16.8022,11500.0
2008-03-07 10:20:00,33.57,33.64,33.24,33.25,21500.0,16.8223,16.8574,16.6569,16.6619,21500.0
2008-03-07 10:25:00,33.24,33.34,33.21,33.34,11200.0,16.6569,16.707,16.6419,16.707,11200.0
2008-03-07 10:30:00,33.34,33.46,33.3,33.38,15000.0,16.707,16.7672,16.687,16.7271,15000.0
2008-03-07 10:35:00,33.41,33.6,33.4,33.57,14000.0,16.7421,16.8373,16.7371,16.8223,14000.0
2008-03-07 10:40:00,33.56,33.62,33.53,33.53,20300.0,16.8173,16.8473,16.8022,16.8022,20300.0
2008-03-07 10:45:00,33.53,33.55,33.29,33.35,12400.0,16.8022,16.8123,16.682,16.712,12400.0
2008-03-07 10:50:00,33.34,33.35,33.19,33.22,14300.0,16.707,16.712,16.6319,16.6469,14300.0
2008-03-07 10:55:00,33.22,33.23,33.06,33.11,12500.0,16.6469,16.6519,16.5667,16.5918,12500.0
2008-03-07 11:00:00,33.12,33.18,33.1,33.16,4500.0,16.5968,16.6269,16.5868,16.6168,4500.0
2008-03-07 11:05:00,33.16,33.22,33.16,33.19,6300.0,16.6168,16.6469,16.6168,16.6319,6300.0
2008-03-07 11:10:00,33.17,33.24,33.17,33.17,5500.0,16.6218,16.6569,16.6218,16.6218,5500.0
2008-03-07 11:15:00,33.16,33.18,33.16,33.17,3000.0,16.6168,16.6269,16.6168,16.6218,3000.0
2008-03-07 11:20:00,33.18,33.26,33.15,33.23,13100.0,16.6269,16.6669,16.6118,16.6519,13100.0
2008-03-07 11:25:00,33.22,33.26,33.15,33.16,9600.0,16.6469,16.6669,16.6118,16.6168,9600.0
2008-03-07 11:30:00,33.15,33.19,33.15,33.17,9800.0,16.6118,16.6319,16.6118,16.6218,9800.0
2008-03-07 11:35:00,33.19,33.27,33.19,33.25,6700.0,16.6319,16.672,16.6319,16.6619,6700.0
2008-03-07 11:40:00,33.23,33.24,33.0,33.02,12500.0,16.6519,16.6569,16.5367,16.5467,12500.0
2008-03-07 11:45:00,32.99,32.99,32.87,32.88,5100.0,16.5316,16.5316,16.4715,16.4765,5100.0
2008-03-07 11:50:00,32.88,32.91,32.84,32.87,7400.0,16.4765,16.4916,16.4565,16.4715,7400.0
2008-03-07 11:55:00,32.89,32.89,32.8,32.85,12300.0,16.4815,16.4815,16.4364,16.4615,12300.0
2008-03-07 12:00:00,32.87,32.87,32.82,32.82,3300.0,16.4715,16.4715,16.4465,16.4465,3300.0
2008-03-07 12:05:00,32.84,32.85,32.75,32.85,4600.0,16.4565,16.4615,16.4114,16.4615,4600.0
2008-03-07 12:10:00,32.85,32.91,32.75,32.78,5700.0,16.4615,16.4916,16.4114,16.4264,5700.0
2008-03-07 12:15:00,32.8,32.88,32.79,32.88,3700.0,16.4364,16.4765,16.4314,16.4765,3700.0
2008-03-07 12:20:00,32.88,32.93,32.88,32.92,4600.0,16.4765,16.5016,16.4765,16.4966,4600.0
2008-03-07 12:25:00,32.94,33.02,32.92,32.92,4900.0,16.5066,16.5467,16.4966,16.4966,4900.0
2008-03-07 12:30:00,32.96,33.02,32.96,32.96,3700.0,16.5166,16.5467,16.5166,16.5166,3700.0
2008-03-07 12:35:00,32.97,32.97,32.89,32.89,2700.0,16.5216,16.5216,16.4815,16.4815,2700.0
2008-03-07 12:40:00,32.89,33.16,32.89,33.13,5800.0,16.4815,16.6168,16.4815,16.6018,5800.0
2008-03-07 12:45:00,33.13,33.19,33.11,33.17,4200.0,16.6018,16.6319,16.5918,16.6218,4200.0
2008-03-07 12:50:00,33.17,33.2,33.11,33.13,6800.0,16.6218,16.6369,16.5918,16.6018,6800.0
2008-03-07 12:55:00,33.12,33.21,33.1,33.1,4400.0,16.5968,16.6419,16.5868,16.5868,4400.0
2008-03-07 13:00:00,33.1,33.14,33.02,33.05,5800.0,16.5868,16.6068,16.5467,16.5617,5800.0
2008-03-07 13:05:00,33.07,33.1,33.07,33.1,2300.0,16.5717,16.5868,16.5717,16.5868,2300.0
2008-03-07 13:10:00,33.1,33.1,32.99,32.99,5400.0,16.5868,16.5868,16.5316,16.5316,5400.0
2008-03-07 13:15:00,32.99,33.04,32.97,33.04,8800.0,16.5316,16.5567,16.5216,16.5567,8800.0
2008-03-07 13:20:00,33.04,33.04,33.0,33.03,4600.0,16.5567,16.5567,16.5367,16.5517,4600.0
2008-03-07 13:25:00,33.03,33.12,33.0,33.11,12400.0,16.5517,16.5968,16.5367,16.5918,12400.0
2008-03-07 13:30:00,33.1,33.12,33.05,33.06,4500.0,16.5868,16.5968,16.5617,16.5667,4500.0
2008-03-07 13:35:00,33.07,33.08,32.99,33.0,12100.0,16.5717,16.5767,16.5316,16.5367,12100.0
2008-03-07 13:40:00,33.0,33.01,32.96,33.01,39300.0,16.5367,16.5417,16.5166,16.5417,39300.0
2008-03-07 13:45:00,33.01,33.06,32.97,33.02,7600.0,16.5417,16.5667,16.5216,16.5467,7600.0
2008-03-07 13:50:00,33.03,33.09,33.03,33.05,12500.0,16.5517,16.5818,16.5517,16.5617,12500.0
2008-03-07 13:55:00,33.06,33.13,33.04,33.12,12800.0,16.5667,16.6018,16.5567,16.5968,12800.0
2008-03-07 14:00:00,33.12,33.14,33.07,33.12,8200.0,16.5968,16.6068,16.5717,16.5968,8200.0
2008-03-07 14:05:00,33.12,33.25,33.05,33.25,8100.0,16.5968,16.6619,16.5617,16.6619,8100.0
2008-03-07 14:10:00,33.24,33.43,33.23,33.32,11500.0,16.6569,16.7521,16.6519,16.697,11500.0
2008-03-07 14:15:00,33.32,33.33,33.28,33.31,21200.0,16.697,16.702,16.677,16.692,21200.0
2008-03-07 14:20:00,33.31,33.31,33.08,33.13,17500.0,16.692,16.692,16.5767,16.6018,17500.0
2008-03-07 14:25:00,33.13,33.26,33.12,33.25,10600.0,16.6018,16.6669,16.5968,16.6619,10600.0
2008-03-07 14:30:00,33.25,33.28,33.21,33.24,5400.0,16.6619,16.677,16.6419,16.6569,5400.0
2008-03-07 14:35:00,33.23,33.24,33.14,33.2,8200.0,16.6519,16.6569,16.6068,16.6369,8200.0
2008-03-07 14:40:00,33.2,33.28,33.15,33.28,11100.0,16.6369,16.677,16.6118,16.677,11100.0
2008-03-07 14:45:00,33.29,33.41,33.28,33.41,4900.0,16.682,16.7421,16.677,16.7421,4900.0
2008-03-07 14:50:00,33.41,33.41,33.29,33.38,12900.0,16.7421,16.7421,16.682,16.7271,12900.0
2008-03-07 14:55:00,33.38,33.61,33.37,33.6,15500.0,16.7271,16.8423,16.7221,16.8373,15500.0
2008-03-07 15:00:00,33.59,33.61,33.35,33.36,29200.0,16.8323,16.8423,16.712,16.7171,29200.0
2008-03-07 15:05:00,33.34,33.57,33.31,33.57,8200.0,16.707,16.8223,16.692,16.8223,8200.0
2008-03-07 15:10:00,33.57,33.69,33.45,33.45,24600.0,16.8223,16.8824,16.7622,16.7622,24600.0
2008-03-07 15:15:00,33.45,33.66,33.37,33.59,30700.0,16.7622,16.8674,16.7221,16.8323,30700.0
2008-03-07 15:20:00,33.58,33.65,33.45,33.46,43400.0,16.8273,16.8624,16.7622,16.7672,43400.0
2008-03-07 15:25:00,33.49,33.56,33.44,33.54,18000.0,16.7822,16.8173,16.7571,16.8073,18000.0
2008-03-07 15:30:00,33.54,33.54,33.31,33.31,21700.0,16.8073,16.8073,16.692,16.692,21700.0
2008-03-07 15:35:00,33.32,33.53,33.29,33.44,11400.0,16.697,16.8022,16.682,16.7571,11400.0
2008-03-07 15:40:00,33.43,33.52,33.36,33.42,15100.0,16.7521,16.7972,16.7171,16.7471,15100.0
2008-03-07 15:45:00,33.45,33.51,33.31,33.33,12200.0,16.7622,16.7922,16.692,16.702,12200.0
2008-03-07 15:50:00,33.32,33.49,33.21,33.38,12200.0,16.697,16.7822,16.6419,16.7271,12200.0
2008-03-07 15:55:00,33.33,33.47,33.23,33.44,21500.0,16.702,16.7722,16.6519,16.7571,21500.0
2008-03-10 09:30:00,33.35,33.45,33.33,33.4,8700.0,16.712,16.7622,16.702,16.7371,8700.0
2008-03-10 09:35:00,33.48,33.56,33.11,33.2,6200.0,16.7772,16.8173,16.5918,16.6369,6200.0
2008-03-10 09:40:00,33.12,33.14,32.99,33.07,9700.0,16.5968,16.6068,16.5316,16.5717,9700.0
2008-03-10 09:45:00,33.04,33.07,32.97,32.99,11400.0,16.5567,16.5717,16.5216,16.5316,11400.0
2008-03-10 09:50:00,32.99,33.08,32.96,33.07,21200.0,16.5316,16.5767,16.5166,16.5717,21200.0
2008-03-10 09:55:00,33.07,33.15,33.04,33.15,3600.0,16.5717,16.6118,16.5567,16.6118,3600.0
2008-03-10 10:00:00,33.14,33.26,32.86,32.86,33800.0,16.6068,16.6669,16.4665,16.4665,33800.0
2008-03-10 10:05:00,32.88,32.93,32.74,32.82,16500.0,16.4765,16.5016,16.4064,16.4465,16500.0
2008-03-10 10:10:00,32.81,32.9,32.72,32.81,9500.0,16.4414,16.4865,16.3963,16.4414,9500.0
2008-03-10 10:15:00,32.89,32.9,32.84,32.84,31600.0,16.4815,16.4865,16.4565,16.4565,31600.0
2008-03-10 10:20:00,32.85,32.88,32.83,32.87,10400.0,16.4615,16.4765,16.4515,16.4715,10400.0
2008-03-10 10:25:00,32.87,32.99,32.85,32.96,12700.0,16.4715,16.5316,16.4615,16.5166,12700.0
2008-03-10 10:30:00,32.94,33.01,32.84,32.85,20200.0,16.5066,16.5417,16.4565,16.4615,20200.0
2008-03-10 10:35:00,32.85,32.88,32.79,32.85,22200.0,16.4615,16.4765,16.4314,16.4615,22200.0
2008-03-10 10:40:00,32.85,32.88,32.79,32.88,15100.0,16.4615,16.4765,16.4314,16.4765,15100.0
2008-03-10 10:45:00,32.88,32.97,32.87,32.89,16700.0,16.4765,16.5216,16.4715,16.4815,16700.0
2008-03-10 10:50:00,32.86,32.96,32.83,32.83,15200.0,16.4665,16.5166,16.4515,16.4515,15200.0
2008-03-10 10:55:00,32.83,32.87,32.74,32.74,16300.0,16.4515,16.4715,16.4064,16.4064,16300.0
2008-03-10 11:00:00,32.74,32.89,32.73,32.88,14800.0,16.4064,16.4815,16.4014,16.4765,14800.0
2008-03-10 11:05:00,32.9,32.9,32.75,32.82,6800.0,16.4865,16.4865,16.4114,16.4465,6800.0
2008-03-10 11:10:00,32.82,32.88,32.74,32.8,8000.0,16.4465,16.4765,16.4064,16.4364,8000.0
2008-03-10 11:15:00,32.83,32.84,32.78,32.78,3300.0,16.4515,16.4565,16.4264,16.4264,3300.0
2008-03-10 11:20:00,32.77,32.77,32.64,32.64,14800.0,16.4214,16.4214,16.3563,16.3563,14800.0
2008-03-10 11:25:00,32.65,32.69,32.4,32.44,24700.0,16.3613,16.3813,16.236,16.256,24700.0
2008-03-10 11:30:00,32.44,32.49,32.34,32.45,22500.0,16.256,16.2811,16.2059,16.261,22500.0
2008-03-10 11:35:00,32.46,32.47,32.37,32.38,20500.0,16.2661,16.2711,16.221,16.226,20500.0
2008-03-10 11:40:00,32.33,32.38,32.25,32.28,11300.0,16.2009,16.226,16.1608,16.1759,11300.0
2008-03-10 11:45:00,32.25,32.31,32.22,32.31,9400.0,16.1608,16.1909,16.1458,16.1909,9400.0
2008-03-10 11:50:00,32.31,32.44,32.31,32.39,14700.0,16.1909,16.256,16.1909,16.231,14700.0
2008-03-10 11:55:00,32.4,32.52,32.39,32.4,14800.0,16.236,16.2961,16.231,16.236,14800.0
2008-03-10 12:00:00,32.4,32.44,32.25,32.28,31200.0,16.236,16.256,16.1608,16.1759,31200.0
2008-03-10 12:05:00,32.28,32.33,32.25,32.33,20100.0,16.1759,16.2009,16.1608,16.2009,20100.0
2008-03-10 12:10:00,32.33,32.39,32.29,32.38,8200.0,16.2009,16.231,16.1809,16.226,8200.0
2008-03-10 12:15:00,32.38,32.44,32.33,32.39,25600.0,16.226,16.256,16.2009,16.231,25600.0
2008-03-10 12:20:00,32.41,32.45,32.29,32.33,18000.0,16.241,16.261,16.1809,16.2009,18000.0
2008-03-10 12:25:00,32.29,32.33,32.26,32.27,9700.0,16.1809,16.2009,16.1658,16.1708,9700.0
2008-03-10 12:30:00,32.25,32.33,32.25,32.33,3000.0,16.1608,16.2009,16.1608,16.2009,3000.0
2008-03-10 12:35:00,32.35,32.45,32.34,32.38,24400.0,16.2109,16.261,16.2059,16.226,24400.0
2008-03-10 12:40:00,32.41,32.44,32.39,32.39,8900.0,16.241,16.256,16.231,16.231,8900.0
2008-03-10 12:45:00,32.39,32.45,32.35,32.43,21800.0,16.231,16.261,16.2109,16.251,21800.0
2008-03-10 12:50:00,32.43,32.52,32.36,32.49,24300.0,16.251,16.2961,16.2159,16.2811,24300.0
2008-03-10 12:55:00,32.5,32.5,32.43,32.45,8300.0,16.2861,16.2861,16.251,16.261,8300.0
2008-03-10 13:00:00,32.45,32.5,32.45,32.48,7000.0,16.261,16.2861,16.261,16.2761,7000.0
2008-03-10 13:05:00,32.48,32.52,32.47,32.5,32900.0,16.2761,16.2961,16.2711,16.2861,32900.0
2008-03-10 13:10:00,32.5,32.53,32.48,32.49,19700.0,16.2861,16.3011,16.2761,16.2811,19700.0
2008-03-10 13:15:00,32.49,32.54,32.48,32.48,5500.0,16.2811,16.3061,16.2761,16.2761,5500.0
2008-03-10 13:20:00,32.48,32.49,32.46,32.49,7800.0,16.2761,16.2811,16.2661,16.2811,7800.0
2008-03-10 13:25:00,32.47,32.53,32.45,32.48,6300.0,16.2711,16.3011,16.261,16.2761,6300.0
2008-03-10 13:30:00,32.47,32.49,32.41,32.48,34800.0,16.2711,16.2811,16.241,16.2761,34800.0
2008-03-10 13:35:00,32.49,32.5,32.44,32.49,4400.0,16.2811,16.2861,16.256,16.2811,4400.0
2008-03-10 13:40:00,32.5,32.51,32.47,32.49,5000.0,16.2861,16.2911,16.2711,16.2811,5000.0
2008-03-10 13:45:00,32.48,32.48,32.45,32.47,3600.0,16.2761,16.2761,16.261,16.2711,3600.0
2008-03-10 13:50:00,32.47,32.5,32.44,32.46,3300.0,16.2711,16.2861,16.256,16.2661,3300.0
2008-03-10 13:55:00,32.43,32.49,32.34,32.41,14100.0,16.251,16.2811,16.2059,16.241,14100.0
2008-03-10 14:00:00,32.41,32.44,32.36,32.4,9400.0,16.241,16.256,16.2159,16.236,9400.0
2008-03-10 14:05:00,32.39,32.45,32.38,32.38,13200.0,16.231,16.261,16.226,16.226,13200.0
2008-03-10 14:10:00,32.37,32.52,32.36,32.48,11600.0,16.221,16.2961,16.2159,16.2761,11600.0
2008-03-10 14:15:00,32.51,32.52,32.45,32.45,12500.0,16.2911,16.2961,16.261,16.261,12500.0
2008-03-10 14:20:00,32.44,32.46,32.36,32.36,12000.0,16.256,16.2661,16.2159,16.2159,12000.0
2008-03-10 14:25:00,32.38,32.5,32.35,32.47,18700.0,16.226,16.2861,16.2109,16.2711,18700.0
2008-03-10 14:30:00,32.45,32.57,32.41,32.52,17600.0,16.261,16.3212,16.241,16.2961,17600.0
2008-03-10 14:35:00,32.49,32.56,32.48,32.52,13600.0,16.2811,16.3162,16.2761,16.2961,13600.0
2008-03-10 14:40:00,32.5,32.53,32.42,32.46,9200.0,16.2861,16.3011,16.246,16.2661,9200.0
2008-03-10 14:45:00,32.43,32.48,32.38,32.4,13600.0,16.251,16.2761,16.226,16.236,13600.0
2008-03-10 14:50:00,32.38,32.45,32.38,32.4,11700.0,16.226,16.261,16.226,16.236,11700.0
2008-03-10 14:55:00,32.4,32.47,32.3,32.42,24400.0,16.236,16.2711,16.1859,16.246,24400.0
2008-03-10 15:00:00,32.4,32.46,32.37,32.39,10400.0,16.236,16.2661,16.221,16.231,10400.0
2008-03-10 15:05:00,32.39,32.42,32.33,32.41,12000.0,16.231,16.246,16.2009,16.241,12000.0
2008-03-10 15:10:00,32.4,32.42,32.3,32.34,14000.0,16.236,16.246,16.1859,16.2059,14000.0
2008-03-10 15:15:00,32.33,32.43,32.28,32.39,14300.0,16.2009,16.251,16.1759,16.231,14300.0
2008-03-10 15:20:00,32.4,32.56,32.38,32.43,20000.0,16.236,16.3162,16.226,16.251,20000.0
2008-03-10 15:25:00,32.41,32.43,32.31,32.36,22100.0,16.241,16.251,16.1909,16.2159,22100.0
2008-03-10 15:30:00,32.34,32.43,32.32,32.41,22100.0,16.2059,16.251,16.1959,16.241,22100.0
2008-03-10 15:35:00,32.42,32.42,32.36,32.36,35000.0,16.246,16.246,16.2159,16.2159,35000.0
2008-03-10 15:40:00,32.36,32.36,32.26,32.26,47600.0,16.2159,16.2159,16.1658,16.1658,47600.0
2008-03-10 15:45:00,32.28,32.28,32.19,32.19,34900.0,16.1759,16.1759,16.1308,16.1308,34900.0
2008-03-10 15:50:00,32.19,32.24,32.14,32.22,37400.0,16.1308,16.1558,16.1057,16.1458,37400.0
2008-03-10 15:55:00,32.22,32.23,32.07,32.1,138500.0,16.1458,16.1508,16.0706,16.0857,138500.0
2008-03-11 09:30:00,33.0,33.01,32.66,32.79,14800.0,16.5367,16.5417,16.3663,16.4314,14800.0
2008-03-11 09:35:00,32.74,33.0,32.62,32.99,11800.0,16.4064,16.5367,16.3462,16.5316,11800.0
2008-03-11 09:40:00,33.0,33.0,32.73,32.89,6800.0,16.5367,16.5367,16.4014,16.4815,6800.0
2008-03-11 09:45:00,32.89,33.1,32.88,32.99,10200.0,16.4815,16.5868,16.4765,16.5316,10200.0
2008-03-11 09:50:00,32.99,33.01,32.76,32.81,14400.0,16.5316,16.5417,16.4164,16.4414,14400.0
2008-03-11 09:55:00,32.8,32.95,32.65,32.65,10100.0,16.4364,16.5116,16.3613,16.3613,10100.0
2008-03-11 10:00:00,32.54,32.6,32.27,32.32,18700.0,16.3061,16.3362,16.1708,16.1959,18700.0
2008-03-11 10:05:00,32.3,32.35,32.28,32.33,10900.0,16.1859,16.2109,16.1759,16.2009,10900.0
2008-03-11 10:10:00,32.29,32.55,32.29,32.55,12400.0,16.1809,16.3112,16.1809,16.3112,12400.0
2008-03-11 10:15:00,32.48,32.51,32.34,32.43,11600.0,16.2761,16.2911,16.2059,16.251,11600.0
2008-03-11 10:20:00,32.43,32.66,32.38,32.59,30300.0,16.251,16.3663,16.226,16.3312,30300.0
2008-03-11 10:25:00,32.54,32.72,32.54,32.68,8200.0,16.3061,16.3963,16.3061,16.3763,8200.0
2008-03-11 10:30:00,32.68,32.69,32.56,32.6,6600.0,16.3763,16.3813,16.3162,16.3362,6600.0
2008-03-11 10:35:00,32.54,32.59,32.48,32.51,5300.0,16.3061,16.3312,16.2761,16.2911,5300.0
2008-03-11 10:40:00,32.49,32.68,32.48,32.6,5400.0,16.2811,16.3763,16.2761,16.3362,5400.0
2008-03-11 10:45:00,32.55,32.62,32.52,32.59,3200.0,16.3112,16.3462,16.2961,16.3312,3200.0
2008-03-11 10:50:00,32.58,32.72,32.58,32.68,4100.0,16.3262,16.3963,16.3262,16.3763,4100.0
2008-03-11 10:55:00,32.7,32.75,32.69,32.75,3000.0,16.3863,16.4114,16.3813,16.4114,3000.0
2008-03-11 11:00:00,32.74,32.8,32.72,32.77,6800.0,16.4064,16.4364,16.3963,16.4214,6800.0
2008-03-11 11:05:00,32.79,32.8,32.75,32.77,5200.0,16.4314,16.4364,16.4114,16.4214,5200.0
2008-03-11 11:10:00,32.78,32.78,32.72,32.72,2100.0,16.4264,16.4264,16.3963,16.3963,2100.0
2008-03-11 11:15:00,32.75,32.75,32.6,32.68,4400.0,16.4114,16.4114,16.3362,16.3763,4400.0
2008-03-11 11:20:00,32.67,32.72,32.63,32.67,4200.0,16.3713,16.3963,16.3512,16.3713,4200.0
2008-03-11 11:25:00,32.66,32.77,32.66,32.72,3500.0,16.3663,16.4214,16.3663,16.3963,3500.0
2008-03-11 11:30:00,32.71,32.89,32.71,32.88,4000.0,16.3913,16.4815,16.3913,16.4765,4000.0
2008-03-11 11:35:00,32.88,32.89,32.7,32.74,5100.0,16.4765,16.4815,16.3863,16.4064,5100.0
2008-03-11 11:40:00,32.72,32.76,32.67,32.67,2600.0,16.3963,16.4164,16.3713,16.3713,2600.0
2008-03-11 11:45:00,32.65,32.65,32.51,32.51,4100.0,16.3613,16.3613,16.2911,16.2911,4100.0
2008-03-11 11:50:00,32.54,32.71,32.51,32.71,8900.0,16.3061,16.3913,16.2911,16.3913,8900.0
2008-03-11 11:55:00,32.71,32.74,32.5,32.54,60600.0,16.3913,16.4064,16.2861,16.3061,60600.0
2008-03-11 12:00:00,32.54,32.64,32.51,32.64,4700.0,16.3061,16.3563,16.2911,16.3563,4700.0
2008-03-11 12:05:00,32.68,32.9,32.66,32.9,13600.0,16.3763,16.4865,16.3663,16.4865,13600.0
2008-03-11 12:10:00,32.89,32.93,32.85,32.93,7100.0,16.4815,16.5016,16.4615,16.5016,7100.0
2008-03-11 12:15:00,32.94,32.94,32.81,32.85,5700.0,16.5066,16.5066,16.4414,16.4615,5700.0
2008-03-11 12:20:00,32.84,32.98,32.83,32.93,7900.0,16.4565,16.5266,16.4515,16.5016,7900.0
2008-03-11 12:25:00,32.92,32.98,32.89,32.95,7700.0,16.4966,16.5266,16.4815,16.5116,7700.0
2008-03-11 12:30:00,32.94,32.95,32.81,32.81,4500.0,16.5066,16.5116,16.4414,16.4414,4500.0
2008-03-11 12:35:00,32.84,32.85,32.68,32.68,2700.0,16.4565,16.4615,16.3763,16.3763,2700.0
2008-03-11 12:40:00,32.68,32.78,32.63,32.68,6300.0,16.3763,16.4264,16.3512,16.3763,6300.0
2008-03-11 12:45:00,32.65,32.65,32.45,32.48,6400.0,16.3613,16.3613,16.261,16.2761,6400.0
2008-03-11 12:50:00,32.54,32.64,32.54,32.59,2700.0,16.3061,16.3563,16.3061,16.3312,2700.0
2008-03-11 12:55:00,32.6,32.83,32.6,32.81,9300.0,16.3362,16.4515,16.3362,16.4414,9300.0
2008-03-11 13:00:00,32.8,32.8,32.6,32.68,5800.0,16.4364,16.4364,16.3362,16.3763,5800.0
2008-03-11 13:05:00,32.68,32.7,32.6,32.64,5100.0,16.3763,16.3863,16.3362,16.3563,5100.0
2008-03-11 13:10:00,32.66,32.78,32.65,32.67,12800.0,16.3663,16.4264,16.3613,16.3713,12800.0
2008-03-11 13:15:00,32.64,32.79,32.64,32.75,9900.0,16.3563,16.4314,16.3563,16.4114,9900.0
2008-03-11 13:20:00,32.74,32.88,32.69,32.87,25600.0,16.4064,16.4765,16.3813,16.4715,25600.0
2008-03-11 13:25:00,32.88,33.01,32.87,32.96,14300.0,16.4765,16.5417,16.4715,16.5166,14300.0
2008-03-11 13:30:00,32.96,33.01,32.92,33.01,5700.0,16.5166,16.5417,16.4966,16.5417,5700.0
2008-03-11 13:35:00,33.01,33.01,32.92,32.92,3400.0,16.5417,16.5417,16.4966,16.4966,3400.0
2008-03-11 13:40:00,32.93,32.95,32.89,32.92,6300.0,16.5016,16.5116,16.4815,16.4966,6300.0
2008-03-11 13:45:00,32.92,32.92,32.9,32.9,4400.0,16.4966,16.4966,16.4865,16.4865,4400.0
2008-03-11 13:50:00,32.9,32.96,32.88,32.94,12700.0,16.4865,16.5166,16.4765,16.5066,12700.0
2008-03-11 13:55:00,32.95,33.01,32.92,32.93,7900.0,16.5116,16.5417,16.4966,16.5016,7900.0
2008-03-11 14:00:00,32.95,33.0,32.92,32.94,3600.0,16.5116,16.5367,16.4966,16.5066,3600.0
2008-03-11 14:05:00,32.97,33.08,32.97,33.02,4900.0,16.5216,16.5767,16.5216,16.5467,4900.0
2008-03-11 14:10:00,33.02,33.1,32.96,33.01,88100.0,16.5467,16.5868,16.5166,16.5417,88100.0
2008-03-11 14:15:00,33.02,33.15,33.01,33.15,16500.0,16.5467,16.6118,16.5417,16.6118,16500.0
2008-03-11 14:20:00,33.13,33.23,33.13,33.23,8200.0,16.6018,16.6519,16.6018,16.6519,8200.0
2008-03-11 14:25:00,33.2,33.23,33.19,33.21,5500.0,16.6369,16.6519,16.6319,16.6419,5500.0
2008-03-11 14:30:00,33.21,33.38,33.2,33.38,8700.0,16.6419,16.7271,16.6369,16.7271,8700.0
2008-03-11 14:35:00,33.35,33.52,33.28,33.5,30600.0,16.712,16.7972,16.677,16.7872,30600.0
2008-03-11 14:40:00,33.47,33.5,33.39,33.5,8900.0,16.7722,16.7872,16.7321,16.7872,8900.0
2008-03-11 14:45:00,33.5,33.73,33.49,33.67,27900.0,16.7872,16.9025,16.7822,16.8724,27900.0
2008-03-11 14:50:00,33.66,33.94,33.63,33.92,22900.0,16.8674,17.0077,16.8524,16.9977,22900.0
2008-03-11 14:55:00,33.9,33.91,33.77,33.77,17400.0,16.9877,16.9927,16.9225,16.9225,17400.0
2008-03-11 15:00:00,33.77,33.9,33.74,33.81,77200.0,16.9225,16.9877,16.9075,16.9426,77200.0
2008-03-11 15:05:00,33.79,33.86,33.77,33.85,16000.0,16.9325,16.9676,16.9225,16.9626,16000.0
2008-03-11 15:10:00,33.85,33.9,33.82,33.84,19300.0,16.9626,16.9877,16.9476,16.9576,19300.0
2008-03-11 15:15:00,33.84,33.98,33.82,33.98,12600.0,16.9576,17.0277,16.9476,17.0277,12600.0
2008-03-11 15:20:00,33.96,34.03,33.91,34.03,14700.0,17.0177,17.0528,16.9927,17.0528,14700.0
2008-03-11 15:25:00,34.02,34.11,33.99,34.08,20600.0,17.0478,17.0929,17.0328,17.0779,20600.0
2008-03-11 15:30:00,34.07,34.07,33.92,33.99,21900.0,17.0728,17.0728,16.9977,17.0328,21900.0
2008-03-11 15:35:00,33.99,34.1,33.98,34.07,15900.0,17.0328,17.0879,17.0277,17.0728,15900.0
2008-03-11 15:40:00,34.06,34.1,34.02,34.1,16300.0,17.0678,17.0879,17.0478,17.0879,16300.0
2008-03-11 15:45:00,34.1,34.26,34.08,34.22,28200.0,17.0879,17.1681,17.0779,17.148,28200.0
2008-03-11 15:50:00,34.22,34.53,34.22,34.52,32500.0,17.148,17.3034,17.148,17.2983,32500.0
2008-03-11 15:55:00,34.52,34.73,34.45,34.63,82800.0,17.2983,17.4036,17.2633,17.3535,82800.0
2008-03-12 09:30:00,34.49,35.12,34.49,35.12,12800.0,17.2833,17.599,17.2833,17.599,12800.0
2008-03-12 09:35:00,35.12,35.15,34.78,34.82,10700.0,17.599,17.614,17.4286,17.4487,10700.0
2008-03-12 09:40:00,34.8,34.92,34.61,34.61,9400.0,17.4387,17.4988,17.3434,17.3434,9400.0
2008-03-12 09:45:00,34.59,34.68,34.59,34.66,9600.0,17.3334,17.3785,17.3334,17.3685,9600.0
2008-03-12 09:50:00,34.66,34.67,34.39,34.5,17600.0,17.3685,17.3735,17.2332,17.2883,17600.0
2008-03-12 09:55:00,34.5,34.64,34.49,34.62,26500.0,17.2883,17.3585,17.2833,17.3485,26500.0
2008-03-12 10:00:00,34.61,34.67,34.4,34.45,12600.0,17.3434,17.3735,17.2382,17.2633,12600.0
2008-03-12 10:05:00,34.38,34.41,34.21,34.31,13000.0,17.2282,17.2432,17.143,17.1931,13000.0
2008-03-12 10:10:00,34.33,34.41,34.19,34.4,14300.0,17.2031,17.2432,17.133,17.2382,14300.0
2008-03-12 10:15:00,34.4,34.52,34.4,34.51,6000.0,17.2382,17.2983,17.2382,17.2933,6000.0
2008-03-12 10:20:00,34.54,34.65,34.51,34.57,19600.0,17.3084,17.3635,17.2933,17.3234,19600.0
2008-03-12 10:25:00,34.54,34.54,34.41,34.42,19400.0,17.3084,17.3084,17.2432,17.2482,19400.0
2008-03-12 10:30:00,34.42,34.45,34.37,34.38,20700.0,17.2482,17.2633,17.2232,17.2282,20700.0
2008-03-12 10:35:00,34.38,34.44,34.36,34.44,15700.0,17.2282,17.2583,17.2182,17.2583,15700.0
2008-03-12 10:40:00,34.44,34.5,34.36,34.4,29400.0,17.2583,17.2883,17.2182,17.2382,29400.0
2008-03-12 10:45:00,34.4,34.45,34.38,34.41,25500.0,17.2382,17.2633,17.2282,17.2432,25500.0
2008-03-12 10:50:00,34.42,34.43,34.37,34.39,25200.0,17.2482,17.2532,17.2232,17.2332,25200.0
2008-03-12 10:55:00,34.36,34.46,34.36,34.42,18300.0,17.2182,17.2683,17.2182,17.2482,18300.0
2008-03-12 11:00:00,34.46,34.54,34.4,34.51,24100.0,17.2683,17.3084,17.2382,17.2933,24100.0
2008-03-12 11:05:00,34.51,34.52,34.46,34.51,20200.0,17.2933,17.2983,17.2683,17.2933,20200.0
2008-03-12 11:10:00,34.52,34.63,34.5,34.59,81400.0,17.2983,17.3535,17.2883,17.3334,81400.0
2008-03-12 11:15:00,34.6,34.72,34.56,34.67,57200.0,17.3384,17.3986,17.3184,17.3735,57200.0
2008-03-12 11:20:00,34.67,34.71,34.6,34.68,40900.0,17.3735,17.3936,17.3384,17.3785,40900.0
2008-03-12 11:25:00,34.69,34.71,34.61,34.61,15800.0,17.3835,17.3936,17.3434,17.3434,15800.0
2008-03-12 11:30:00,34.54,34.66,34.53,34.53,12500.0,17.3084,17.3685,17.3034,17.3034,12500.0
2008-03-12 11:35:00,34.53,34.64,34.52,34.62,6700.0,17.3034,17.3585,17.2983,17.3485,6700.0
2008-03-12 11:40:00,34.63,34.71,34.63,34.69,6100.0,17.3535,17.3936,17.3535,17.3835,6100.0
2008-03-12 11:45:00,34.7,34.7,34.44,34.46,14800.0,17.3885,17.3885,17.2583,17.2683,14800.0
2008-03-12 11:50:00,34.44,34.48,34.38,34.45,13100.0,17.2583,17.2783,17.2282,17.2633,13100.0
2008-03-12 11:55:00,34.45,34.46,34.31,34.42,16900.0,17.2633,17.2683,17.1931,17.2482,16900.0
2008-03-12 12:00:00,34.4,34.43,34.38,34.41,10600.0,17.2382,17.2532,17.2282,17.2432,10600.0
2008-03-12 12:05:00,34.41,34.47,34.37,34.44,9600.0,17.2432,17.2733,17.2232,17.2583,9600.0
2008-03-12 12:10:00,34.45,34.51,34.44,34.51,6600.0,17.2633,17.2933,17.2583,17.2933,6600.0
2008-03-12 12:15:00,34.48,34.51,34.45,34.45,8700.0,17.2783,17.2933,17.2633,17.2633,8700.0
2008-03-12 12:20:00,34.45,34.46,34.12,34.14,17500.0,17.2633,17.2683,17.0979,17.1079,17500.0
2008-03-12 12:25:00,34.16,34.18,33.99,34.12,20400.0,17.1179,17.128,17.0328,17.0979,20400.0
2008-03-12 12:30:00,34.14,34.22,34.09,34.19,12800.0,17.1079,17.148,17.0829,17.133,12800.0
2008-03-12 12:35:00,34.18,34.19,34.07,34.07,14500.0,17.128,17.133,17.0728,17.0728,14500.0
2008-03-12 12:40:00,34.12,34.21,34.06,34.15,15800.0,17.0979,17.143,17.0678,17.1129,15800.0
2008-03-12 12:45:00,34.15,34.18,33.85,33.94,18000.0,17.1129,17.128,16.9626,17.0077,18000.0
2008-03-12 12:50:00,33.96,34.13,33.93,34.13,5600.0,17.0177,17.1029,17.0027,17.1029,5600.0
2008-03-12 12:55:00,34.12,34.22,34.12,34.18,5600.0,17.0979,17.148,17.0979,17.128,5600.0
2008-03-12 13:00:00,34.21,34.3,34.21,34.26,4000.0,17.143,17.1881,17.143,17.1681,4000.0
2008-03-12 13:05:00,34.26,34.34,34.26,34.3,7100.0,17.1681,17.2081,17.1681,17.1881,7100.0
2008-03-12 13:10:00,34.3,34.33,34.26,34.33,4300.0,17.1881,17.2031,17.1681,17.2031,4300.0
2008-03-12 13:15:00,34.35,34.38,34.31,34.35,5900.0,17.2132,17.2282,17.1931,17.2132,5900.0
2008-03-12 13:20:00,34.36,34.6,34.36,34.51,12800.0,17.2182,17.3384,17.2182,17.2933,12800.0
2008-03-12 13:25:00,34.51,34.61,34.48,34.52,7600.0,17.2933,17.3434,17.2783,17.2983,7600.0
2008-03-12 13:30:00,34.52,34.54,34.51,34.54,5100.0,17.2983,17.3084,17.2933,17.3084,5100.0
2008-03-12 13:35:00,34.53,34.55,34.47,34.49,5000.0,17.3034,17.3134,17.2733,17.2833,5000.0
2008-03-12 13:40:00,34.49,34.56,34.32,34.33,6200.0,17.2833,17.3184,17.1981,17.2031,6200.0
2008-03-12 13:45:00,34.33,34.41,34.3,34.39,4800.0,17.2031,17.2432,17.1881,17.2332,4800.0
2008-03-12 13:50:00,34.43,34.55,34.41,34.55,7200.0,17.2532,17.3134,17.2432,17.3134,7200.0
2008-03-12 13:55:00,34.56,34.65,34.54,34.6,9300.0,17.3184,17.3635,17.3084,17.3384,9300.0
2008-03-12 14:00:00,34.59,34.74,34.51,34.62,12500.0,17.3334,17.4086,17.2933,17.3485,12500.0
2008-03-12 14:05:00,34.62,34.62,34.39,34.46,14100.0,17.3485,17.3485,17.2332,17.2683,14100.0
2008-03-12 14:10:00,34.49,34.56,34.44,34.5,7800.0,17.2833,17.3184,17.2583,17.2883,7800.0
2008-03-12 14:15:00,34.5,34.68,34.5,34.68,18000.0,17.2883,17.3785,17.2883,17.3785,18000.0
2008-03-12 14:20:00,34.69,34.73,34.64,34.64,9400.0,17.3835,17.4036,17.3585,17.3585,9400.0
2008-03-12 14:25:00,34.6,34.68,34.54,34.55,9000.0,17.3384,17.3785,17.3084,17.3134,9000.0
2008-03-12 14:30:00,34.56,34.72,34.56,34.72,14200.0,17.3184,17.3986,17.3184,17.3986,14200.0
2008-03-12 14:35:00,34.72,34.74,34.66,34.7,21100.0,17.3986,17.4086,17.3685,17.3885,21100.0
2008-03-12 14:40:00,34.72,34.9,34.72,34.87,19800.0,17.3986,17.4888,17.3986,17.4737,19800.0
2008-03-12 14:45:00,34.86,34.9,34.76,34.9,11700.0,17.4687,17.4888,17.4186,17.4888,11700.0
2008-03-12 14:50:00,34.9,34.9,34.65,34.69,18300.0,17.4888,17.4888,17.3635,17.3835,18300.0
2008-03-12 14:55:00,34.68,34.72,34.61,34.7,7500.0,17.3785,17.3986,17.3434,17.3885,7500.0
2008-03-12 15:00:00,34.69,34.69,34.6,34.61,11500.0,17.3835,17.3835,17.3384,17.3434,11500.0
2008-03-12 15:05:00,34.62,34.65,34.57,34.61,14700.0,17.3485,17.3635,17.3234,17.3434,14700.0
2008-03-12 15:10:00,34.59,34.64,34.45,34.64,13100.0,17.3334,17.3585,17.2633,17.3585,13100.0
2008-03-12 15:15:00,34.67,34.78,34.66,34.78,12300.0,17.3735,17.4286,17.3685,17.4286,12300.0
2008-03-12 15:20:00,34.79,34.79,34.54,34.6,14600.0,17.4336,17.4336,17.3084,17.3384,14600.0
2008-03-12 15:25:00,34.6,34.68,34.56,34.61,14100.0,17.3384,17.3785,17.3184,17.3434,14100.0
2008-03-12 15:30:00,34.62,34.74,34.5,34.51,30400.0,17.3485,17.4086,17.2883,17.2933,30400.0
2008-03-12 15:35:00,34.48,34.51,34.41,34.45,21300.0,17.2783,17.2933,17.2432,17.2633,21300.0
2008-03-12 15:40:00,34.43,34.47,34.3,34.32,17900.0,17.2532,17.2733,17.1881,17.1981,17900.0
2008-03-12 15:45:00,34.31,34.31,34.08,34.2,20900.0,17.1931,17.1931,17.0779,17.138,20900.0
2008-03-12 15:50:00,34.21,34.29,34.18,34.18,20400.0,17.143,17.1831,17.128,17.128,20400.0
2008-03-12 15:55:00,34.18,34.22,33.99,34.01,37200.0,17.128,17.148,17.0328,17.0428,37200.0
2008-03-13 09:30:00,33.64,33.64,33.64,33.64,400.0,17.0123,17.0123,17.0123,17.0123,400.0
2008-03-13 09:35:00,33.45,33.45,32.89,32.93,25000.0,16.9162,16.9162,16.633,16.6532,25000.0
2008-03-13 09:40:00,32.99,33.0,32.54,32.6,27400.0,16.6835,16.6886,16.456,16.4863,27400.0
2008-03-13 09:45:00,32.6,32.69,32.6,32.61,15800.0,16.4863,16.5318,16.4863,16.4914,15800.0
2008-03-13 09:50:00,32.61,32.73,32.6,32.6,5200.0,16.4914,16.5521,16.4863,16.4863,5200.0
2008-03-13 09:55:00,32.61,32.85,32.6,32.85,19600.0,16.4914,16.6127,16.4863,16.6127,19600.0
2008-03-13 10:00:00,32.84,32.91,32.78,32.8,14800.0,16.6077,16.6431,16.5773,16.5875,14800.0
2008-03-13 10:05:00,32.83,32.86,32.64,32.72,13600.0,16.6026,16.6178,16.5065,16.547,13600.0
2008-03-13 10:10:00,32.74,32.97,32.67,32.94,14100.0,16.5571,16.6734,16.5217,16.6583,14100.0
2008-03-13 10:15:00,32.92,32.97,32.72,32.72,14300.0,16.6481,16.6734,16.547,16.547,14300.0
2008-03-13 10:20:00,32.78,32.79,32.53,32.56,12100.0,16.5773,16.5824,16.4509,16.4661,12100.0
2008-03-13 10:25:00,32.62,32.62,32.49,32.54,9100.0,16.4964,16.4964,16.4307,16.456,9100.0
2008-03-13 10:30:00,32.55,32.72,32.52,32.7,11000.0,16.461,16.547,16.4459,16.5369,11000.0
2008-03-13 10:35:00,32.69,32.69,32.49,32.55,10900.0,16.5318,16.5318,16.4307,16.461,10900.0
2008-03-13 10:40:00,32.5,32.62,32.5,32.53,6800.0,16.4357,16.4964,16.4357,16.4509,6800.0
2008-03-13 10:45:00,32.43,32.59,32.4,32.56,8200.0,16.4003,16.4813,16.3852,16.4661,8200.0
2008-03-13 10:50:00,32.54,32.73,32.51,32.64,8400.0,16.456,16.5521,16.4408,16.5065,8400.0
2008-03-13 10:55:00,32.64,32.72,32.59,32.64,22100.0,16.5065,16.547,16.4813,16.5065,22100.0
2008-03-13 11:00:00,32.68,32.74,32.65,32.71,6700.0,16.5268,16.5571,16.5116,16.5419,6700.0
2008-03-13 11:05:00,32.71,33.02,32.71,32.9,25300.0,16.5419,16.6987,16.5419,16.638,25300.0
2008-03-13 11:10:00,32.9,33.19,32.81,32.94,55400.0,16.638,16.7847,16.5925,16.6583,55400.0
2008-03-13 11:15:00,32.92,33.06,32.82,32.92,15300.0,16.6481,16.7189,16.5976,16.6481,15300.0
2008-03-13 11:20:00,32.92,33.1,32.92,33.05,154500.0,16.6481,16.7392,16.6481,16.7139,154500.0
2008-03-13 11:25:00,33.05,33.15,32.9,32.96,32500.0,16.7139,16.7645,16.638,16.6684,32500.0
2008-03-13 11:30:00,32.96,33.07,32.94,33.05,12500.0,16.6684,16.724,16.6583,16.7139,12500.0
2008-03-13 11:35:00,33.06,33.31,33.05,33.31,4900.0,16.7189,16.8454,16.7139,16.8454,4900.0
2008-03-13 11:40:00,33.31,33.48,33.31,33.33,11200.0,16.8454,16.9313,16.8454,16.8555,11200.0
2008-03-13 11:45:00,33.39,33.4,33.32,33.32,3400.0,16.8858,16.8909,16.8504,16.8504,3400.0
2008-03-13 11:50:00,33.34,33.48,33.34,33.47,4000.0,16.8605,16.9313,16.8605,16.9263,4000.0
2008-03-13 11:55:00,33.44,33.49,33.39,33.39,1500.0,16.9111,16.9364,16.8858,16.8858,1500.0
2008-03-13 12:00:00,33.39,33.78,33.39,33.75,9900.0,16.8858,17.0831,16.8858,17.0679,9900.0
2008-03-13 12:05:00,33.74,33.77,33.6,33.6,6400.0,17.0628,17.078,16.992,16.992,6400.0
2008-03-13 12:10:00,33.61,33.65,33.48,33.49,8100.0,16.9971,17.0173,16.9313,16.9364,8100.0
2008-03-13 12:15:00,33.48,33.56,33.45,33.47,7400.0,16.9313,16.9718,16.9162,16.9263,7400.0
2008-03-13 12:20:00,33.47,33.47,33.28,33.33,4200.0,16.9263,16.9263,16.8302,16.8555,4200.0
2008-03-13 12:25:00,33.3,33.35,33.29,33.35,2300.0,16.8403,16.8656,16.8353,16.8656,2300.0
2008-03-13 12:30:00,33.34,33.42,33.33,33.41,2200.0,16.8605,16.901,16.8555,16.8959,2200.0
2008-03-13 12:35:00,33.38,33.46,33.33,33.36,3000.0,16.8808,16.9212,16.8555,16.8707,3000.0
2008-03-13 12:40:00,33.4,33.52,33.17,33.21,9600.0,16.8909,16.9516,16.7746,16.7948,9600.0
2008-03-13 12:45:00,33.15,33.21,33.05,33.15,7500.0,16.7645,16.7948,16.7139,16.7645,7500.0
2008-03-13 12:50:00,33.16,33.31,33.16,33.25,4200.0,16.7695,16.8454,16.7695,16.815,4200.0
2008-03-13 12:55:00,33.31,33.39,33.29,33.34,4300.0,16.8454,16.8858,16.8353,16.8605,4300.0
2008-03-13 13:00:00,33.34,33.36,33.25,33.29,3100.0,16.8605,16.8707,16.815,16.8353,3100.0
2008-03-13 13:05:00,33.24,33.66,33.24,33.6,10600.0,16.81,17.0224,16.81,16.992,10600.0
2008-03-13 13:10:00,33.54,33.61,33.43,33.43,7000.0,16.9617,16.9971,16.9061,16.9061,7000.0
2008-03-13 13:15:00,33.42,33.48,33.36,33.42,5300.0,16.901,16.9313,16.8707,16.901,5300.0
2008-03-13 13:20:00,33.45,33.62,33.38,33.38,6400.0,16.9162,17.0021,16.8808,16.8808,6400.0
2008-03-13 13:25:00,33.39,33.79,33.37,33.78,7900.0,16.8858,17.0881,16.8757,17.0831,7900.0
2008-03-13 13:30:00,33.76,33.79,33.61,33.61,6300.0,17.0729,17.0881,16.9971,16.9971,6300.0
2008-03-13 13:35:00,33.64,33.78,33.59,33.59,6700.0,17.0123,17.0831,16.987,16.987,6700.0
2008-03-13 13:40:00,33.59,33.61,33.46,33.51,4400.0,16.987,16.9971,16.9212,16.9465,4400.0
2008-03-13 13:45:00,33.47,33.61,33.43,33.43,3900.0,16.9263,16.9971,16.9061,16.9061,3900.0
2008-03-13 13:50:00,33.42,33.68,33.4,33.68,4400.0,16.901,17.0325,16.8909,17.0325,4400.0
2008-03-13 13:55:00,33.79,33.96,33.74,33.77,5700.0,17.0881,17.1741,17.0628,17.078,5700.0
2008-03-13 14:00:00,33.75,33.75,33.63,33.66,2900.0,17.0679,17.0679,17.0072,17.0224,2900.0
2008-03-13 14:05:00,33.66,33.74,33.66,33.74,26900.0,17.0224,17.0628,17.0224,17.0628,26900.0
2008-03-13 14:10:00,33.74,33.77,33.5,33.57,5100.0,17.0628,17.078,16.9415,16.9769,5100.0
2008-03-13 14:15:00,33.6,33.72,33.52,33.6,3800.0,16.992,17.0527,16.9516,16.992,3800.0
2008-03-13 14:20:00,33.6,33.73,33.57,33.73,4500.0,16.992,17.0578,16.9769,17.0578,4500.0
2008-03-13 14:25:00,33.75,33.8,33.68,33.78,2800.0,17.0679,17.0932,17.0325,17.0831,2800.0
2008-03-13 14:30:00,33.78,33.83,33.58,33.58,6300.0,17.0831,17.1083,16.9819,16.9819,6300.0
2008-03-13 14:35:00,33.56,33.66,33.51,33.65,4900.0,16.9718,17.0224,16.9465,17.0173,4900.0
2008-03-13 14:40:00,33.62,33.62,33.42,33.49,3700.0,17.0021,17.0021,16.901,16.9364,3700.0
2008-03-13 14:45:00,33.49,33.51,33.44,33.49,3300.0,16.9364,16.9465,16.9111,16.9364,3300.0
2008-03-13 14:50:00,33.5,33.59,33.46,33.55,2800.0,16.9415,16.987,16.9212,16.9667,2800.0
2008-03-13 14:55:00,33.55,33.75,33.55,33.75,7100.0,16.9667,17.0679,16.9667,17.0679,7100.0
2008-03-13 15:00:00,33.77,33.8,33.65,33.73,5700.0,17.078,17.0932,17.0173,17.0578,5700.0
2008-03-13 15:05:00,33.76,33.85,33.71,33.83,6400.0,17.0729,17.1185,17.0477,17.1083,6400.0
2008-03-13 15:10:00,33.79,33.81,33.72,33.79,4300.0,17.0881,17.0982,17.0527,17.0881,4300.0
2008-03-13 15:15:00,33.77,33.77,33.58,33.6,4700.0,17.078,17.078,16.9819,16.992,4700.0
2008-03-13 15:20:00,33.61,33.65,33.52,33.65,9100.0,16.9971,17.0173,16.9516,17.0173,9100.0
2008-03-13 15:25:00,33.7,33.84,33.7,33.72,4100.0,17.0426,17.1134,17.0426,17.0527,4100.0
2008-03-13 15:30:00,33.76,33.82,33.63,33.65,6700.0,17.0729,17.1033,17.0072,17.0173,6700.0
2008-03-13 15:35:00,33.62,33.8,33.61,33.8,6100.0,17.0021,17.0932,16.9971,17.0932,6100.0
2008-03-13 15:40:00,33.83,33.84,33.67,33.71,6500.0,17.1083,17.1134,17.0274,17.0477,6500.0
2008-03-13 15:45:00,33.71,33.73,33.55,33.55,7100.0,17.0477,17.0578,16.9667,16.9667,7100.0
2008-03-13 15:50:00,33.54,33.57,33.45,33.55,6900.0,16.9617,16.9769,16.9162,16.9667,6900.0
2008-03-13 15:55:00,33.56,33.74,33.54,33.74,22000.0,16.9718,17.0628,16.9617,17.0628,22000.0
2008-03-14 09:30:00,34.11,34.36,33.86,33.96,7700.0,17.2499,17.3764,17.1235,17.1741,7700.0
2008-03-14 09:35:00,33.7,33.97,33.68,33.83,2500.0,17.0426,17.1791,17.0325,17.1083,2500.0
2008-03-14 09:40:00,33.95,33.97,33.54,33.56,14200.0,17.169,17.1791,16.9617,16.9718,14200.0
2008-03-14 09:45:00,33.6,33.6,32.69,32.83,27300.0,16.992,16.992,16.5318,16.6026,27300.0
2008-03-14 09:50:00,33.0,33.18,32.77,32.86,6200.0,16.6886,16.7796,16.5723,16.6178,6200.0
2008-03-14 09:55:00,32.91,32.91,32.33,32.33,9600.0,16.6431,16.6431,16.3498,16.3498,9600.0
2008-03-14 10:00:00,32.32,32.37,31.97,32.27,12800.0,16.3447,16.37,16.1677,16.3194,12800.0
2008-03-14 10:05:00,32.35,32.91,32.26,32.9,6800.0,16.3599,16.6431,16.3144,16.638,6800.0
2008-03-14 10:10:00,32.85,33.12,32.76,33.12,24300.0,16.6127,16.7493,16.5672,16.7493,24300.0
2008-03-14 10:15:00,33.17,33.56,33.07,33.36,12400.0,16.7746,16.9718,16.724,16.8707,12400.0
2008-03-14 10:20:00,33.27,33.47,33.16,33.36,7000.0,16.8251,16.9263,16.7695,16.8707,7000.0
2008-03-14 10:25:00,33.27,33.37,32.97,33.18,7200.0,16.8251,16.8757,16.6734,16.7796,7200.0
2008-03-14 10:30:00,33.27,33.48,33.17,33.2,5100.0,16.8251,16.9313,16.7746,16.7897,5100.0
2008-03-14 10:35:00,33.27,33.27,32.95,32.95,3100.0,16.8251,16.8251,16.6633,16.6633,3100.0
2008-03-14 10:40:00,32.99,33.12,32.81,33.1,13700.0,16.6835,16.7493,16.5925,16.7392,13700.0
2008-03-14 10:45:00,33.1,33.23,33.05,33.16,3900.0,16.7392,16.8049,16.7139,16.7695,3900.0
2008-03-14 10:50:00,33.15,33.33,33.08,33.22,4900.0,16.7645,16.8555,16.7291,16.7999,4900.0
2008-03-14 10:55:00,33.27,33.43,33.2,33.23,7300.0,16.8251,16.9061,16.7897,16.8049,7300.0
2008-03-14 11:00:00,33.21,33.31,33.21,33.24,2400.0,16.7948,16.8454,16.7948,16.81,2400.0
2008-03-14 11:05:00,33.27,33.49,33.25,33.36,3000.0,16.8251,16.9364,16.815,16.8707,3000.0
2008-03-14 11:10:00,33.35,33.43,33.22,33.3,7400.0,16.8656,16.9061,16.7999,16.8403,7400.0
2008-03-14 11:15:00,33.23,33.23,33.01,33.13,5500.0,16.8049,16.8049,16.6937,16.7543,5500.0
2008-03-14 11:20:00,33.12,33.12,33.04,33.04,2500.0,16.7493,16.7493,16.7088,16.7088,2500.0
2008-03-14 11:25:00,33.05,33.08,32.99,33.01,4800.0,16.7139,16.7291,16.6835,16.6937,4800.0
2008-03-14 11:30:00,32.95,33.09,32.82,33.01,5300.0,16.6633,16.7341,16.5976,16.6937,5300.0
2008-03-14 11:35:00,33.01,33.1,33.01,33.07,2600.0,16.6937,16.7392,16.6937,16.724,2600.0
2008-03-14 11:40:00,33.08,33.12,32.89,32.9,12000.0,16.7291,16.7493,16.633,16.638,12000.0
2008-03-14 11:45:00,32.96,33.24,32.96,33.14,22200.0,16.6684,16.81,16.6684,16.7594,22200.0
2008-03-14 11:50:00,33.17,33.17,32.89,32.89,4900.0,16.7746,16.7746,16.633,16.633,4900.0
2008-03-14 11:55:00,32.88,32.93,32.76,32.87,4100.0,16.6279,16.6532,16.5672,16.6229,4100.0
2008-03-14 12:00:00,32.86,32.93,32.84,32.88,4300.0,16.6178,16.6532,16.6077,16.6279,4300.0
2008-03-14 12:05:00,32.87,32.97,32.83,32.89,16200.0,16.6229,16.6734,16.6026,16.633,16200.0
2008-03-14 12:10:00,32.96,32.98,32.84,32.92,2800.0,16.6684,16.6785,16.6077,16.6481,2800.0
2008-03-14 12:15:00,32.94,32.94,32.81,32.84,1800.0,16.6583,16.6583,16.5925,16.6077,1800.0
2008-03-14 12:20:00,32.86,32.91,32.79,32.85,3000.0,16.6178,16.6431,16.5824,16.6127,3000.0
2008-03-14 12:25:00,32.87,32.98,32.82,32.89,4100.0,16.6229,16.6785,16.5976,16.633,4100.0
2008-03-14 12:30:00,32.88,32.89,32.72,32.78,10900.0,16.6279,16.633,16.547,16.5773,10900.0
2008-03-14 12:35:00,32.76,32.87,32.76,32.84,6600.0,16.5672,16.6229,16.5672,16.6077,6600.0
2008-03-14 12:40:00,32.84,32.87,32.71,32.85,10400.0,16.6077,16.6229,16.5419,16.6127,10400.0
2008-03-14 12:45:00,32.86,32.96,32.8,32.95,8400.0,16.6178,16.6684,16.5875,16.6633,8400.0
2008-03-14 12:50:00,32.94,32.99,32.81,32.94,12100.0,16.6583,16.6835,16.5925,16.6583,12100.0
2008-03-14 12:55:00,32.92,32.94,32.83,32.85,6500.0,16.6481,16.6583,16.6026,16.6127,6500.0
2008-03-14 13:00:00,32.85,32.89,32.7,32.75,10800.0,16.6127,16.633,16.5369,16.5622,10800.0
2008-03-14 13:05:00,32.75,32.78,32.63,32.72,4500.0,16.5622,16.5773,16.5015,16.547,4500.0
2008-03-14 13:10:00,32.73,32.77,32.65,32.69,6500.0,16.5521,16.5723,16.5116,16.5318,6500.0
2008-03-14 13:15:00,32.63,32.75,32.61,32.63,8300.0,16.5015,16.5622,16.4914,16.5015,8300.0
2008-03-14 13:20:00,32.64,32.68,32.55,32.65,6400.0,16.5065,16.5268,16.461,16.5116,6400.0
2008-03-14 13:25:00,32.61,32.71,32.55,32.59,17400.0,16.4914,16.5419,16.461,16.4813,17400.0
2008-03-14 13:30:00,32.58,32.58,32.51,32.52,7800.0,16.4762,16.4762,16.4408,16.4459,7800.0
2008-03-14 13:35:00,32.53,32.7,32.5,32.61,16000.0,16.4509,16.5369,16.4357,16.4914,16000.0
2008-03-14 13:40:00,32.61,32.61,32.55,32.55,7000.0,16.4914,16.4914,16.461,16.461,7000.0
2008-03-14 13:45:00,32.58,32.63,32.52,32.52,16100.0,16.4762,16.5015,16.4459,16.4459,16100.0
2008-03-14 13:50:00,32.51,32.52,32.33,32.33,22000.0,16.4408,16.4459,16.3498,16.3498,22000.0
2008-03-14 13:55:00,32.36,32.39,32.2,32.21,21600.0,16.3649,16.3801,16.284,16.2891,21600.0
2008-03-14 14:00:00,32.21,32.24,32.07,32.18,31400.0,16.2891,16.3043,16.2183,16.2739,31400.0
2008-03-14 14:05:00,32.17,32.25,32.13,32.21,14900.0,16.2689,16.3093,16.2486,16.2891,14900.0
2008-03-14 14:10:00,32.21,32.21,32.05,32.05,12700.0,16.2891,16.2891,16.2082,16.2082,12700.0
2008-03-14 14:15:00,32.07,32.09,32.03,32.07,19600.0,16.2183,16.2284,16.1981,16.2183,19600.0
2008-03-14 14:20:00,32.07,32.08,31.91,31.96,12000.0,16.2183,16.2233,16.1374,16.1627,12000.0
2008-03-14 14:25:00,31.92,31.95,31.78,31.87,8200.0,16.1424,16.1576,16.0716,16.1171,8200.0
2008-03-14 14:30:00,31.92,32.07,31.88,31.93,15600.0,16.1424,16.2183,16.1222,16.1475,15600.0
2008-03-14 14:35:00,31.91,31.94,31.79,31.8,7700.0,16.1374,16.1525,16.0767,16.0817,7700.0
2008-03-14 14:40:00,31.82,32.17,31.78,32.13,24100.0,16.0919,16.2689,16.0716,16.2486,24100.0
2008-03-14 14:45:00,32.13,32.18,31.97,32.09,15600.0,16.2486,16.2739,16.1677,16.2284,15600.0
2008-03-14 14:50:00,32.09,32.19,32.0,32.19,5200.0,16.2284,16.279,16.1829,16.279,5200.0
2008-03-14 14:55:00,32.19,32.19,32.1,32.13,9300.0,16.279,16.279,16.2335,16.2486,9300.0
2008-03-14 15:00:00,32.11,32.19,32.11,32.19,23100.0,16.2385,16.279,16.2385,16.279,23100.0
2008-03-14 15:05:00,32.19,32.29,32.12,32.29,12700.0,16.279,16.3295,16.2436,16.3295,12700.0
2008-03-14 15:10:00,32.29,32.74,32.25,32.67,30600.0,16.3295,16.5571,16.3093,16.5217,30600.0
2008-03-14 15:15:00,32.67,32.95,32.64,32.83,23500.0,16.5217,16.6633,16.5065,16.6026,23500.0
2008-03-14 15:20:00,32.83,32.93,32.61,32.88,22900.0,16.6026,16.6532,16.4914,16.6279,22900.0
2008-03-14 15:25:00,32.84,32.99,32.83,32.89,17100.0,16.6077,16.6835,16.6026,16.633,17100.0
2008-03-14 15:30:00,32.91,32.91,32.66,32.8,14000.0,16.6431,16.6431,16.5167,16.5875,14000.0
2008-03-14 15:35:00,32.77,32.86,32.56,32.6,15800.0,16.5723,16.6178,16.4661,16.4863,15800.0
2008-03-14 15:40:00,32.57,32.63,32.46,32.47,8300.0,16.4711,16.5015,16.4155,16.4206,8300.0
2008-03-14 15:45:00,32.48,32.59,32.48,32.57,12200.0,16.4256,16.4813,16.4256,16.4711,12200.0
2008-03-14 15:50:00,32.57,32.6,32.35,32.56,19500.0,16.4711,16.4863,16.3599,16.4661,19500.0
2008-03-14 15:55:00,32.59,32.83,32.56,32.67,67800.0,16.4813,16.6026,16.4661,16.5217,67800.0
2008-03-17 09:30:00,31.69,31.77,31.28,31.59,11600.0,16.0261,16.0666,15.8188,15.9755,11600.0
2008-03-17 09:35:00,31.72,31.76,31.47,31.52,4200.0,16.0413,16.0615,15.9149,15.9401,4200.0
2008-03-17 09:40:00,31.57,32.21,31.54,31.84,9400.0,15.9654,16.2891,15.9503,16.102,9400.0
2008-03-17 09:45:00,31.76,32.13,31.73,32.08,9600.0,16.0615,16.2486,16.0463,16.2233,9600.0
2008-03-17 09:50:00,32.13,32.32,32.05,32.06,8700.0,16.2486,16.3447,16.2082,16.2132,8700.0
2008-03-17 09:55:00,32.06,32.07,31.76,32.0,4200.0,16.2132,16.2183,16.0615,16.1829,4200.0
2008-03-17 10:00:00,31.97,32.23,31.92,32.16,3500.0,16.1677,16.2992,16.1424,16.2638,3500.0
2008-03-17 10:05:00,32.2,32.38,32.17,32.38,6300.0,16.284,16.3751,16.2689,16.3751,6300.0
2008-03-17 10:10:00,32.33,32.63,32.33,32.47,3500.0,16.3498,16.5015,16.3498,16.4206,3500.0
2008-03-17 10:15:00,32.44,32.51,32.42,32.42,3500.0,16.4054,16.4408,16.3953,16.3953,3500.0
2008-03-17 10:20:00,32.42,32.47,32.31,32.35,4000.0,16.3953,16.4206,16.3397,16.3599,4000.0
2008-03-17 10:25:00,32.41,32.5,32.4,32.42,8800.0,16.3902,16.4357,16.3852,16.3953,8800.0
2008-03-17 10:30:00,32.43,32.54,32.25,32.31,5500.0,16.4003,16.456,16.3093,16.3397,5500.0
2008-03-17 10:35:00,32.32,32.37,32.24,32.36,3900.0,16.3447,16.37,16.3043,16.3649,3900.0
2008-03-17 10:40:00,32.35,32.72,32.34,32.6,6800.0,16.3599,16.547,16.3548,16.4863,6800.0
2008-03-17 10:45:00,32.62,32.64,32.51,32.57,6700.0,16.4964,16.5065,16.4408,16.4711,6700.0
2008-03-17 10:50:00,32.57,32.64,32.51,32.51,12200.0,16.4711,16.5065,16.4408,16.4408,12200.0
2008-03-17 10:55:00,32.58,32.62,32.36,32.52,6300.0,16.4762,16.4964,16.3649,16.4459,6300.0
2008-03-17 11:00:00,32.54,32.64,32.42,32.42,5300.0,16.456,16.5065,16.3953,16.3953,5300.0
2008-03-17 11:05:00,32.39,32.64,32.35,32.59,4900.0,16.3801,16.5065,16.3599,16.4813,4900.0
2008-03-17 11:10:00,32.52,32.61,32.44,32.45,9400.0,16.4459,16.4914,16.4054,16.4105,9400.0
2008-03-17 11:15:00,32.46,32.46,32.09,32.32,21900.0,16.4155,16.4155,16.2284,16.3447,21900.0
2008-03-17 11:20:00,32.37,32.57,32.37,32.39,5400.0,16.37,16.4711,16.37,16.3801,5400.0
2008-03-17 11:25:00,32.4,32.4,32.2,32.36,4600.0,16.3852,16.3852,16.284,16.3649,4600.0
2008-03-17 11:30:00,32.31,32.52,32.31,32.52,4700.0,16.3397,16.4459,16.3397,16.4459,4700.0
2008-03-17 11:35:00,32.51,32.55,32.37,32.38,6000.0,16.4408,16.461,16.37,16.3751,6000.0
2008-03-17 11:40:00,32.36,32.4,32.19,32.27,5200.0,16.3649,16.3852,16.279,16.3194,5200.0
2008-03-17 11:45:00,32.29,32.4,32.27,32.35,4700.0,16.3295,16.3852,16.3194,16.3599,4700.0
2008-03-17 11:50:00,32.35,32.35,32.17,32.17,2200.0,16.3599,16.3599,16.2689,16.2689,2200.0
2008-03-17 11:55:00,32.14,32.14,32.0,32.08,2700.0,16.2537,16.2537,16.1829,16.2233,2700.0
2008-03-17 12:00:00,32.03,32.07,31.95,31.99,12600.0,16.1981,16.2183,16.1576,16.1778,12600.0
2008-03-17 12:05:00,31.99,32.14,31.99,32.04,8000.0,16.1778,16.2537,16.1778,16.2031,8000.0
2008-03-17 12:10:00,32.01,32.08,31.94,31.98,3900.0,16.1879,16.2233,16.1525,16.1728,3900.0
2008-03-17 12:15:00,31.99,32.0,31.92,32.0,1900.0,16.1778,16.1829,16.1424,16.1829,1900.0
2008-03-17 12:20:00,31.98,31.98,31.82,31.82,6100.0,16.1728,16.1728,16.0919,16.0919,6100.0
2008-03-17 12:25:00,31.81,31.95,31.81,31.86,6200.0,16.0868,16.1576,16.0868,16.1121,6200.0
2008-03-17 12:30:00,31.86,31.94,31.77,31.84,9200.0,16.1121,16.1525,16.0666,16.102,9200.0
2008-03-17 12:35:00,31.83,32.01,31.78,31.91,4100.0,16.0969,16.1879,16.0716,16.1374,4100.0
2008-03-17 12:40:00,31.98,32.05,31.91,31.92,7200.0,16.1728,16.2082,16.1374,16.1424,7200.0
2008-03-17 12:45:00,31.97,32.09,31.97,32.05,5100.0,16.1677,16.2284,16.1677,16.2082,5100.0
2008-03-17 12:50:00,32.08,32.08,31.97,32.05,5400.0,16.2233,16.2233,16.1677,16.2082,5400.0
2008-03-17 12:55:00,32.05,32.15,32.04,32.1,7800.0,16.2082,16.2587,16.2031,16.2335,7800.0
2008-03-17 13:00:00,32.09,32.11,31.98,32.0,7200.0,16.2284,16.2385,16.1728,16.1829,7200.0
2008-03-17 13:05:00,32.0,32.02,31.92,31.95,8400.0,16.1829,16.193,16.1424,16.1576,8400.0
2008-03-17 13:10:00,31.97,31.98,31.89,31.93,4400.0,16.1677,16.1728,16.1273,16.1475,4400.0
2008-03-17 13:15:00,31.91,32.04,31.87,31.9,6300.0,16.1374,16.2031,16.1171,16.1323,6300.0
2008-03-17 13:20:00,31.88,31.88,31.76,31.85,5600.0,16.1222,16.1222,16.0615,16.107,5600.0
2008-03-17 13:25:00,31.78,31.85,31.77,31.77,2500.0,16.0716,16.107,16.0666,16.0666,2500.0
2008-03-17 13:30:00,31.78,31.82,31.76,31.77,3400.0,16.0716,16.0919,16.0615,16.0666,3400.0
2008-03-17 13:35:00,31.77,31.83,31.76,31.78,5300.0,16.0666,16.0969,16.0615,16.0716,5300.0
2008-03-17 13:40:00,31.78,31.98,31.76,31.94,7300.0,16.0716,16.1728,16.0615,16.1525,7300.0
2008-03-17 13:45:00,31.93,32.1,31.85,31.89,7200.0,16.1475,16.2335,16.107,16.1273,7200.0
2008-03-17 13:50:00,31.88,31.93,31.83,31.93,3200.0,16.1222,16.1475,16.0969,16.1475,3200.0
2008-03-17 13:55:00,31.89,32.01,31.86,32.01,7600.0,16.1273,16.1879,16.1121,16.1879,7600.0
2008-03-17 14:00:00,31.97,32.22,31.96,32.18,21100.0,16.1677,16.2941,16.1627,16.2739,21100.0
2008-03-17 14:05:00,32.23,32.26,32.07,32.22,9000.0,16.2992,16.3144,16.2183,16.2941,9000.0
2008-03-17 14:10:00,32.18,32.22,31.95,31.95,5800.0,16.2739,16.2941,16.1576,16.1576,5800.0
2008-03-17 14:15:00,31.91,31.92,31.8,31.87,10500.0,16.1374,16.1424,16.0817,16.1171,10500.0
2008-03-17 14:20:00,31.83,32.0,31.83,32.0,10000.0,16.0969,16.1829,16.0969,16.1829,10000.0
2008-03-17 14:25:00,32.0,32.04,31.96,32.03,25400.0,16.1829,16.2031,16.1627,16.1981,25400.0
2008-03-17 14:30:00,32.0,32.03,31.85,31.94,11300.0,16.1829,16.1981,16.107,16.1525,11300.0
2008-03-17 14:35:00,31.98,32.3,31.98,32.27,11900.0,16.1728,16.3346,16.1728,16.3194,11900.0
2008-03-17 14:40:00,32.3,32.35,32.26,32.32,12900.0,16.3346,16.3599,16.3144,16.3447,12900.0
2008-03-17 14:45:00,32.33,32.38,32.0,32.08,11300.0,16.3498,16.3751,16.1829,16.2233,11300.0
2008-03-17 14:50:00,32.13,32.32,32.11,32.17,9100.0,16.2486,16.3447,16.2385,16.2689,9100.0
2008-03-17 14:55:00,32.17,32.49,32.17,32.36,11000.0,16.2689,16.4307,16.2689,16.3649,11000.0
2008-03-17 15:00:00,32.29,32.46,32.22,32.34,9900.0,16.3295,16.4155,16.2941,16.3548,9900.0
2008-03-17 15:05:00,32.39,32.53,32.37,32.41,8100.0,16.3801,16.4509,16.37,16.3902,8100.0
2008-03-17 15:10:00,32.39,32.41,32.31,32.35,6000.0,16.3801,16.3902,16.3397,16.3599,6000.0
2008-03-17 15:15:00,32.38,32.48,32.34,32.43,6400.0,16.3751,16.4256,16.3548,16.4003,6400.0
2008-03-17 15:20:00,32.43,32.61,32.43,32.59,13600.0,16.4003,16.4914,16.4003,16.4813,13600.0
2008-03-17 15:25:00,32.59,32.67,32.44,32.44,35400.0,16.4813,16.5217,16.4054,16.4054,35400.0
2008-03-17 15:30:00,32.44,32.64,32.44,32.64,10400.0,16.4054,16.5065,16.4054,16.5065,10400.0
2008-03-17 15:35:00,32.63,32.68,32.54,32.54,16700.0,16.5015,16.5268,16.456,16.456,16700.0
2008-03-17 15:40:00,32.58,32.64,32.52,32.57,15200.0,16.4762,16.5065,16.4459,16.4711,15200.0
2008-03-17 15:45:00,32.57,32.61,32.4,32.61,15100.0,16.4711,16.4914,16.3852,16.4914,15100.0
2008-03-17 15:50:00,32.61,32.64,32.46,32.53,15000.0,16.4914,16.5065,16.4155,16.4509,15000.0
2008-03-17 15:55:00,32.57,32.59,32.37,32.37,28000.0,16.4711,16.4813,16.37,16.37,28000.0
2008-03-18 09:30:00,33.19,33.35,33.01,33.2,17300.0,16.7847,16.8656,16.6937,16.7897,17300.0
2008-03-18 09:35:00,33.16,33.25,32.75,32.79,10500.0,16.7695,16.815,16.5622,16.5824,10500.0
2008-03-18 09:40:00,32.86,32.96,32.64,32.72,20700.0,16.6178,16.6684,16.5065,16.547,20700.0
2008-03-18 09:45:00,32.79,33.0,32.73,32.97,7500.0,16.5824,16.6886,16.5521,16.6734,7500.0
2008-03-18 09:50:00,32.98,33.0,32.77,32.88,11700.0,16.6785,16.6886,16.5723,16.6279,11700.0
2008-03-18 09:55:00,32.97,33.09,32.88,32.88,3700.0,16.6734,16.7341,16.6279,16.6279,3700.0
2008-03-18 10:00:00,32.94,33.0,32.9,33.0,11200.0,16.6583,16.6886,16.638,16.6886,11200.0
2008-03-18 10:05:00,32.97,33.04,32.95,32.99,20100.0,16.6734,16.7088,16.6633,16.6835,20100.0
2008-03-18 10:10:00,32.98,33.0,32.95,33.0,13900.0,16.6785,16.6886,16.6633,16.6886,13900.0
2008-03-18 10:15:00,33.0,33.0,32.95,32.97,28700.0,16.6886,16.6886,16.6633,16.6734,28700.0
2008-03-18 10:20:00,32.97,32.97,32.9,32.95,7000.0,16.6734,16.6734,16.638,16.6633,7000.0
2008-03-18 10:25:00,32.96,33.0,32.92,32.93,4200.0,16.6684,16.6886,16.6481,16.6532,4200.0
2008-03-18 10:30:00,32.94,32.95,32.92,32.94,6000.0,16.6583,16.6633,16.6481,16.6583,6000.0
2008-03-18 10:35:00,32.91,32.95,32.88,32.93,8000.0,16.6431,16.6633,16.6279,16.6532,8000.0
2008-03-18 10:40:00,32.95,32.98,32.65,32.97,23900.0,16.6633,16.6785,16.5116,16.6734,23900.0
2008-03-18 10:45:00,32.97,33.1,32.93,33.01,17700.0,16.6734,16.7392,16.6532,16.6937,17700.0
2008-03-18 10:50:00,33.04,33.17,33.0,33.15,5800.0,16.7088,16.7746,16.6886,16.7645,5800.0
2008-03-18 10:55:00,33.14,33.2,33.07,33.15,4400.0,16.7594,16.7897,16.724,16.7645,4400.0
2008-03-18 11:00:00,33.15,33.29,33.12,33.25,9100.0,16.7645,16.8353,16.7493,16.815,9100.0
2008-03-18 11:05:00,33.25,33.34,33.2,33.22,9600.0,16.815,16.8605,16.7897,16.7999,9600.0
2008-03-18 11:10:00,33.22,33.26,33.18,33.2,4500.0,16.7999,16.8201,16.7796,16.7897,4500.0
2008-03-18 11:15:00,33.2,33.23,33.18,33.19,6800.0,16.7897,16.8049,16.7796,16.7847,6800.0
2008-03-18 11:20:00,33.2,33.2,33.19,33.2,4900.0,16.7897,16.7897,16.7847,16.7897,4900.0
2008-03-18 11:25:00,33.2,33.2,33.11,33.15,7400.0,16.7897,16.7897,16.7442,16.7645,7400.0
2008-03-18 11:30:00,33.17,33.17,33.09,33.11,6600.0,16.7746,16.7746,16.7341,16.7442,6600.0
2008-03-18 11:35:00,33.13,33.13,33.0,33.05,2900.0,16.7543,16.7543,16.6886,16.7139,2900.0
2008-03-18 11:40:00,33.09,33.15,33.09,33.11,3300.0,16.7341,16.7645,16.7341,16.7442,3300.0
2008-03-18 11:45:00,33.1,33.15,33.1,33.14,7800.0,16.7392,16.7645,16.7392,16.7594,7800.0
2008-03-18 11:50:00,33.1,33.12,33.03,33.1,4500.0,16.7392,16.7493,16.7038,16.7392,4500.0
2008-03-18 11:55:00,33.11,33.15,33.05,33.15,4600.0,16.7442,16.7645,16.7139,16.7645,4600.0
2008-03-18 12:00:00,33.15,33.3,33.15,33.27,9000.0,16.7645,16.8403,16.7645,16.8251,9000.0
2008-03-18 12:05:00,33.28,33.3,33.26,33.28,3300.0,16.8302,16.8403,16.8201,16.8302,3300.0
2008-03-18 12:10:00,33.28,33.38,33.26,33.32,27900.0,16.8302,16.8808,16.8201,16.8504,27900.0
2008-03-18 12:15:00,33.35,33.5,33.32,33.48,17200.0,16.8656,16.9415,16.8504,16.9313,17200.0
2008-03-18 12:20:00,33.49,33.52,33.47,33.49,13700.0,16.9364,16.9516,16.9263,16.9364,13700.0
2008-03-18 12:25:00,33.49,33.52,33.44,33.52,26200.0,16.9364,16.9516,16.9111,16.9516,26200.0
2008-03-18 12:30:00,33.54,33.72,33.54,33.72,10300.0,16.9617,17.0527,16.9617,17.0527,10300.0
2008-03-18 12:35:00,33.7,33.95,33.69,33.9,40800.0,17.0426,17.169,17.0375,17.1437,40800.0
2008-03-18 12:40:00,33.93,33.97,33.83,33.89,51400.0,17.1589,17.1791,17.1083,17.1387,51400.0
2008-03-18 12:45:00,33.89,33.92,33.73,33.77,14600.0,17.1387,17.1539,17.0578,17.078,14600.0
2008-03-18 12:50:00,33.78,34.07,33.78,34.04,9200.0,17.0831,17.2297,17.0831,17.2145,9200.0
2008-03-18 12:55:00,34.08,34.08,34.0,34.0,16000.0,17.2348,17.2348,17.1943,17.1943,16000.0
2008-03-18 13:00:00,34.0,34.04,33.77,33.87,20100.0,17.1943,17.2145,17.078,17.1286,20100.0
2008-03-18 13:05:00,33.83,33.83,33.64,33.73,18700.0,17.1083,17.1083,17.0123,17.0578,18700.0
2008-03-18 13:10:00,33.76,33.89,33.74,33.77,18000.0,17.0729,17.1387,17.0628,17.078,18000.0
2008-03-18 13:15:00,33.8,33.85,33.73,33.8,35200.0,17.0932,17.1185,17.0578,17.0932,35200.0
2008-03-18 13:20:00,33.86,33.86,33.64,33.73,41400.0,17.1235,17.1235,17.0123,17.0578,41400.0
2008-03-18 13:25:00,33.73,33.74,33.66,33.72,5300.0,17.0578,17.0628,17.0224,17.0527,5300.0
2008-03-18 13:30:00,33.76,33.86,33.74,33.8,18900.0,17.0729,17.1235,17.0628,17.0932,18900.0
2008-03-18 13:35:00,33.8,33.84,33.77,33.8,33900.0,17.0932,17.1134,17.078,17.0932,33900.0
2008-03-18 13:40:00,33.79,33.83,33.65,33.69,16400.0,17.0881,17.1083,17.0173,17.0375,16400.0
2008-03-18 13:45:00,33.7,33.71,33.62,33.65,6500.0,17.0426,17.0477,17.0021,17.0173,6500.0
2008-03-18 13:50:00,33.64,33.66,33.57,33.58,4300.0,17.0123,17.0224,16.9769,16.9819,4300.0
2008-03-18 13:55:00,33.58,33.62,33.55,33.58,4700.0,16.9819,17.0021,16.9667,16.9819,4700.0
2008-03-18 14:00:00,33.61,33.62,33.49,33.53,6900.0,16.9971,17.0021,16.9364,16.9566,6900.0
2008-03-18 14:05:00,33.49,33.55,33.46,33.46,9100.0,16.9364,16.9667,16.9212,16.9212,9100.0
2008-03-18 14:10:00,33.46,33.57,33.14,33.14,5100.0,16.9212,16.9769,16.7594,16.7594,5100.0
2008-03-18 14:15:00,33.08,33.51,32.86,33.46,18100.0,16.7291,16.9465,16.6178,16.9212,18100.0
2008-03-18 14:20:00,33.45,33.72,33.26,33.54,13600.0,16.9162,17.0527,16.8201,16.9617,13600.0
2008-03-18 14:25:00,33.58,33.59,33.11,33.35,17300.0,16.9819,16.987,16.7442,16.8656,17300.0
2008-03-18 14:30:00,33.28,33.31,33.04,33.23,10200.0,16.8302,16.8454,16.7088,16.8049,10200.0
2008-03-18 14:35:00,33.23,33.38,33.14,33.38,10400.0,16.8049,16.8808,16.7594,16.8808,10400.0
2008-03-18 14:40:00,33.32,33.39,33.15,33.27,12100.0,16.8504,16.8858,16.7645,16.8251,12100.0
2008-03-18 14:45:00,33.27,33.64,33.25,33.63,11400.0,16.8251,17.0123,16.815,17.0072,11400.0
2008-03-18 14:50:00,33.64,33.88,33.63,33.78,19100.0,17.0123,17.1336,17.0072,17.0831,19100.0
2008-03-18 14:55:00,33.75,34.0,33.74,33.98,15800.0,17.0679,17.1943,17.0628,17.1842,15800.0
2008-03-18 15:00:00,33.97,33.98,33.72,33.79,22000.0,17.1791,17.1842,17.0527,17.0881,22000.0
2008-03-18 15:05:00,33.76,33.82,33.62,33.79,15300.0,17.0729,17.1033,17.0021,17.0881,15300.0
2008-03-18 15:10:00,33.78,33.84,33.68,33.7,10900.0,17.0831,17.1134,17.0325,17.0426,10900.0
2008-03-18 15:15:00,33.7,33.79,33.63,33.75,10400.0,17.0426,17.0881,17.0072,17.0679,10400.0
2008-03-18 15:20:00,33.75,33.98,33.75,33.95,16900.0,17.0679,17.1842,17.0679,17.169,16900.0
2008-03-18 15:25:00,33.92,34.0,33.87,33.96,14900.0,17.1539,17.1943,17.1286,17.1741,14900.0
2008-03-18 15:30:00,33.96,34.06,33.94,33.96,21500.0,17.1741,17.2247,17.164,17.1741,21500.0
2008-03-18 15:35:00,33.94,34.07,33.93,33.99,21400.0,17.164,17.2297,17.1589,17.1893,21400.0
2008-03-18 15:40:00,34.01,34.14,34.01,34.03,21500.0,17.1994,17.2651,17.1994,17.2095,21500.0
2008-03-18 15:45:00,34.04,34.05,33.95,33.95,18000.0,17.2145,17.2196,17.169,17.169,18000.0
2008-03-18 15:50:00,33.95,34.05,33.93,33.97,31900.0,17.169,17.2196,17.1589,17.1791,31900.0
2008-03-18 15:55:00,33.98,34.18,33.86,34.16,60100.0,17.1842,17.2853,17.1235,17.2752,60100.0
2008-03-19 09:30:00,34.58,34.91,34.58,34.89,9500.0,17.4876,17.6545,17.4876,17.6444,9500.0
2008-03-19 09:35:00,34.87,34.87,34.5,34.54,9600.0,17.6343,17.6343,17.4472,17.4674,9600.0
2008-03-19 09:40:00,34.56,34.74,34.41,34.48,6500.0,17.4775,17.5685,17.4017,17.4371,6500.0
2008-03-19 09:45:00,34.48,34.51,34.32,34.39,8600.0,17.4371,17.4522,17.3561,17.3915,8600.0
2008-03-19 09:50:00,34.42,34.45,34.28,34.41,3900.0,17.4067,17.4219,17.3359,17.4017,3900.0
2008-03-19 09:55:00,34.39,34.42,34.17,34.24,6800.0,17.3915,17.4067,17.2803,17.3157,6800.0
2008-03-19 10:00:00,34.21,34.52,34.13,34.46,8700.0,17.3005,17.4573,17.2601,17.4269,8700.0
2008-03-19 10:05:00,34.49,34.49,34.3,34.44,9500.0,17.4421,17.4421,17.346,17.4168,9500.0
2008-03-19 10:10:00,34.46,34.55,34.44,34.46,9300.0,17.4269,17.4725,17.4168,17.4269,9300.0
2008-03-19 10:15:00,34.46,34.6,34.46,34.6,10400.0,17.4269,17.4977,17.4269,17.4977,10400.0
2008-03-19 10:20:00,34.58,34.75,34.55,34.64,10800.0,17.4876,17.5736,17.4725,17.518,10800.0
2008-03-19 10:25:00,34.64,34.65,34.55,34.62,4000.0,17.518,17.523,17.4725,17.5079,4000.0
2008-03-19 10:30:00,34.65,34.78,34.55,34.6,10600.0,17.523,17.5888,17.4725,17.4977,10600.0
2008-03-19 10:35:00,34.61,34.71,34.58,34.68,5700.0,17.5028,17.5534,17.4876,17.5382,5700.0
2008-03-19 10:40:00,34.68,34.74,34.59,34.73,4900.0,17.5382,17.5685,17.4927,17.5635,4900.0
2008-03-19 10:45:00,34.73,34.92,34.72,34.91,7400.0,17.5635,17.6596,17.5584,17.6545,7400.0
2008-03-19 10:50:00,34.92,34.98,34.86,34.87,7500.0,17.6596,17.6899,17.6292,17.6343,7500.0
2008-03-19 10:55:00,34.87,35.05,34.86,35.03,8900.0,17.6343,17.7253,17.6292,17.7152,8900.0
2008-03-19 11:00:00,35.03,35.16,34.94,35.14,8700.0,17.7152,17.7809,17.6697,17.7708,8700.0
2008-03-19 11:05:00,35.09,35.12,34.94,34.99,5600.0,17.7455,17.7607,17.6697,17.695,5600.0
2008-03-19 11:10:00,35.0,35.14,35.0,35.13,4000.0,17.7,17.7708,17.7,17.7658,4000.0
2008-03-19 11:15:00,35.08,35.17,35.05,35.05,10100.0,17.7405,17.786,17.7253,17.7253,10100.0
2008-03-19 11:20:00,35.06,35.34,35.05,35.26,8600.0,17.7304,17.872,17.7253,17.8315,8600.0
2008-03-19 11:25:00,35.21,35.38,35.21,35.25,7100.0,17.8062,17.8922,17.8062,17.8265,7100.0
2008-03-19 11:30:00,35.25,35.3,35.12,35.25,10000.0,17.8265,17.8517,17.7607,17.8265,10000.0
2008-03-19 11:35:00,35.24,35.35,35.18,35.22,6900.0,17.8214,17.877,17.7911,17.8113,6900.0
2008-03-19 11:40:00,35.24,35.33,35.22,35.25,4200.0,17.8214,17.8669,17.8113,17.8265,4200.0
2008-03-19 11:45:00,35.25,35.34,35.21,35.26,10600.0,17.8265,17.872,17.8062,17.8315,10600.0
2008-03-19 11:50:00,35.25,35.35,35.21,35.34,6100.0,17.8265,17.877,17.8062,17.872,6100.0
2008-03-19 11:55:00,35.32,35.35,35.28,35.31,20100.0,17.8619,17.877,17.8416,17.8568,20100.0
2008-03-19 12:00:00,35.32,35.41,35.3,35.39,14300.0,17.8619,17.9074,17.8517,17.8973,14300.0
2008-03-19 12:05:00,35.37,35.49,35.37,35.47,6200.0,17.8871,17.9478,17.8871,17.9377,6200.0
2008-03-19 12:10:00,35.46,35.61,35.45,35.45,7900.0,17.9327,18.0085,17.9276,17.9276,7900.0
2008-03-19 12:15:00,35.45,35.57,35.4,35.42,11300.0,17.9276,17.9883,17.9023,17.9124,11300.0
2008-03-19 12:20:00,35.42,35.54,35.38,35.41,4500.0,17.9124,17.9731,17.8922,17.9074,4500.0
2008-03-19 12:25:00,35.42,35.49,35.35,35.46,5000.0,17.9124,17.9478,17.877,17.9327,5000.0
2008-03-19 12:30:00,35.38,35.41,35.26,35.28,19200.0,17.8922,17.9074,17.8315,17.8416,19200.0
2008-03-19 12:35:00,35.28,35.35,35.14,35.18,15100.0,17.8416,17.877,17.7708,17.7911,15100.0
2008-03-19 12:40:00,35.19,35.21,35.08,35.21,10900.0,17.7961,17.8062,17.7405,17.8062,10900.0
2008-03-19 12:45:00,35.24,35.35,35.12,35.15,20900.0,17.8214,17.877,17.7607,17.7759,20900.0
2008-03-19 12:50:00,35.18,35.3,35.13,35.21,7600.0,17.7911,17.8517,17.7658,17.8062,7600.0
2008-03-19 12:55:00,35.2,35.26,35.03,35.03,6100.0,17.8012,17.8315,17.7152,17.7152,6100.0
2008-03-19 13:00:00,35.08,35.21,35.03,35.1,6100.0,17.7405,17.8062,17.7152,17.7506,6100.0
2008-03-19 13:05:00,35.08,35.33,35.06,35.09,17200.0,17.7405,17.8669,17.7304,17.7455,17200.0
2008-03-19 13:10:00,35.07,35.12,34.97,34.97,10500.0,17.7354,17.7607,17.6849,17.6849,10500.0
2008-03-19 13:15:00,34.93,35.06,34.9,35.04,9200.0,17.6646,17.7304,17.6495,17.7203,9200.0
2008-03-19 13:20:00,35.05,35.1,34.94,35.0,21100.0,17.7253,17.7506,17.6697,17.7,21100.0
2008-03-19 13:25:00,35.0,35.02,34.77,34.95,14600.0,17.7,17.7101,17.5837,17.6747,14600.0
2008-03-19 13:30:00,34.88,34.99,34.8,34.92,8600.0,17.6393,17.695,17.5989,17.6596,8600.0
2008-03-19 13:35:00,34.95,35.01,34.79,34.93,5300.0,17.6747,17.7051,17.5938,17.6646,5300.0
2008-03-19 13:40:00,34.92,35.02,34.87,34.99,5000.0,17.6596,17.7101,17.6343,17.695,5000.0
2008-03-19 13:45:00,34.97,35.03,34.93,34.94,7600.0,17.6849,17.7152,17.6646,17.6697,7600.0
2008-03-19 13:50:00,34.96,34.97,34.64,34.78,35600.0,17.6798,17.6849,17.518,17.5888,35600.0
2008-03-19 13:55:00,34.81,34.96,34.8,34.81,11900.0,17.6039,17.6798,17.5989,17.6039,11900.0
2008-03-19 14:00:00,34.83,34.98,34.68,34.68,9800.0,17.6141,17.6899,17.5382,17.5382,9800.0
2008-03-19 14:05:00,34.69,34.77,34.61,34.72,7400.0,17.5433,17.5837,17.5028,17.5584,7400.0
2008-03-19 14:10:00,34.71,34.86,34.71,34.85,7600.0,17.5534,17.6292,17.5534,17.6242,7600.0
2008-03-19 14:15:00,34.84,34.87,34.65,34.76,8900.0,17.6191,17.6343,17.523,17.5787,8900.0
2008-03-19 14:20:00,34.75,34.87,34.7,34.85,2900.0,17.5736,17.6343,17.5483,17.6242,2900.0
2008-03-19 14:25:00,34.84,34.87,34.67,34.77,26700.0,17.6191,17.6343,17.5331,17.5837,26700.0
2008-03-19 14:30:00,34.75,34.8,34.68,34.72,7200.0,17.5736,17.5989,17.5382,17.5584,7200.0
2008-03-19 14:35:00,34.67,34.8,34.52,34.52,18000.0,17.5331,17.5989,17.4573,17.4573,18000.0
2008-03-19 14:40:00,34.52,34.74,34.51,34.68,45200.0,17.4573,17.5685,17.4522,17.5382,45200.0
2008-03-19 14:45:00,34.67,34.8,34.67,34.75,8900.0,17.5331,17.5989,17.5331,17.5736,8900.0
2008-03-19 14:50:00,34.74,34.8,34.71,34.76,9100.0,17.5685,17.5989,17.5534,17.5787,9100.0
2008-03-19 14:55:00,34.78,34.87,34.76,34.77,9300.0,17.5888,17.6343,17.5787,17.5837,9300.0
2008-03-19 15:00:00,34.78,34.88,34.61,34.84,17900.0,17.5888,17.6393,17.5028,17.6191,17900.0
2008-03-19 15:05:00,34.87,34.99,34.78,34.78,11800.0,17.6343,17.695,17.5888,17.5888,11800.0
2008-03-19 15:10:00,34.79,34.91,34.71,34.77,9800.0,17.5938,17.6545,17.5534,17.5837,9800.0
2008-03-19 15:15:00,34.76,34.86,34.54,34.75,16000.0,17.5787,17.6292,17.4674,17.5736,16000.0
2008-03-19 15:20:00,34.72,34.79,34.55,34.55,8600.0,17.5584,17.5938,17.4725,17.4725,8600.0
2008-03-19 15:25:00,34.57,34.67,34.54,34.57,8600.0,17.4826,17.5331,17.4674,17.4826,8600.0
2008-03-19 15:30:00,34.6,34.69,34.54,34.54,15700.0,17.4977,17.5433,17.4674,17.4674,15700.0
2008-03-19 15:35:00,34.47,34.6,34.41,34.5,12200.0,17.432,17.4977,17.4017,17.4472,12200.0
2008-03-19 15:40:00,34.51,34.69,34.49,34.66,16200.0,17.4522,17.5433,17.4421,17.5281,16200.0
2008-03-19 15:45:00,34.66,34.72,34.57,34.67,18600.0,17.5281,17.5584,17.4826,17.5331,18600.0
2008-03-19 15:50:00,34.68,34.68,34.56,34.58,22800.0,17.5382,17.5382,17.4775,17.4876,22800.0
2008-03-19 15:55:00,34.58,34.61,34.4,34.42,52500.0,17.4876,17.5028,17.3966,17.4067,52500.0
2008-03-20 09:30:00,34.77,34.77,34.28,34.46,556800.0,17.5837,17.5837,17.3359,17.4269,556800.0
2008-03-20 09:35:00,34.39,34.49,34.21,34.26,6800.0,17.3915,17.4421,17.3005,17.3258,6800.0
2008-03-20 09:40:00,34.26,34.26,34.15,34.22,8800.0,17.3258,17.3258,17.2702,17.3056,8800.0
2008-03-20 09:45:00,34.18,34.37,34.18,34.34,9700.0,17.2853,17.3814,17.2853,17.3663,9700.0
2008-03-20 09:50:00,34.33,34.38,34.3,34.3,6900.0,17.3612,17.3865,17.346,17.346,6900.0
2008-03-20 09:55:00,34.33,34.4,34.28,34.36,9400.0,17.3612,17.3966,17.3359,17.3764,9400.0
2008-03-20 10:00:00,34.42,34.45,34.25,34.33,16900.0,17.4067,17.4219,17.3207,17.3612,16900.0
2008-03-20 10:05:00,34.32,34.32,34.18,34.22,4300.0,17.3561,17.3561,17.2853,17.3056,4300.0
2008-03-20 10:10:00,34.2,34.38,34.14,34.38,3300.0,17.2955,17.3865,17.2651,17.3865,3300.0
2008-03-20 10:15:00,34.35,34.47,34.3,34.38,9500.0,17.3713,17.432,17.346,17.3865,9500.0
2008-03-20 10:20:00,34.42,34.49,34.34,34.49,18900.0,17.4067,17.4421,17.3663,17.4421,18900.0
2008-03-20 10:25:00,34.43,34.44,34.42,34.44,3200.0,17.4118,17.4168,17.4067,17.4168,3200.0
2008-03-20 10:30:00,34.42,34.59,34.42,34.56,7500.0,17.4067,17.4927,17.4067,17.4775,7500.0
2008-03-20 10:35:00,34.55,34.55,34.41,34.45,9400.0,17.4725,17.4725,17.4017,17.4219,9400.0
2008-03-20 10:40:00,34.45,34.48,34.35,34.42,5100.0,17.4219,17.4371,17.3713,17.4067,5100.0
2008-03-20 10:45:00,34.43,34.52,34.4,34.41,6200.0,17.4118,17.4573,17.3966,17.4017,6200.0
2008-03-20 10:50:00,34.41,34.54,34.37,34.52,8400.0,17.4017,17.4674,17.3814,17.4573,8400.0
2008-03-20 10:55:00,34.48,34.56,34.37,34.47,8800.0,17.4371,17.4775,17.3814,17.432,8800.0
2008-03-20 11:00:00,34.52,34.56,34.44,34.47,9200.0,17.4573,17.4775,17.4168,17.432,9200.0
2008-03-20 11:05:00,34.48,34.6,34.44,34.58,9300.0,17.4371,17.4977,17.4168,17.4876,9300.0
2008-03-20 11:10:00,34.59,34.65,34.53,34.65,3200.0,17.4927,17.523,17.4623,17.523,3200.0
2008-03-20 11:15:00,34.65,34.72,34.61,34.65,6800.0,17.523,17.5584,17.5028,17.523,6800.0
2008-03-20 11:20:00,34.64,34.9,34.63,34.89,5200.0,17.518,17.6495,17.5129,17.6444,5200.0
2008-03-20 11:25:00,34.87,34.87,34.79,34.82,5200.0,17.6343,17.6343,17.5938,17.609,5200.0
2008-03-20 11:30:00,34.84,34.9,34.82,34.88,2900.0,17.6191,17.6495,17.609,17.6393,2900.0
2008-03-20 11:35:00,34.84,34.9,34.84,34.9,2200.0,17.6191,17.6495,17.6191,17.6495,2200.0
2008-03-20 11:40:00,34.9,34.94,34.79,34.82,10400.0,17.6495,17.6697,17.5938,17.609,10400.0
2008-03-20 11:45:00,34.82,34.85,34.71,34.85,22100.0,17.609,17.6242,17.5534,17.6242,22100.0
2008-03-20 11:50:00,34.84,34.85,34.74,34.76,28300.0,17.6191,17.6242,17.5685,17.5787,28300.0
2008-03-20 11:55:00,34.75,34.83,34.75,34.8,8400.0,17.5736,17.6141,17.5736,17.5989,8400.0
2008-03-20 12:00:00,34.8,34.9,34.79,34.84,7800.0,17.5989,17.6495,17.5938,17.6191,7800.0
2008-03-20 12:05:00,34.85,34.93,34.8,34.82,10600.0,17.6242,17.6646,17.5989,17.609,10600.0
2008-03-20 12:10:00,34.78,34.84,34.76,34.81,11300.0,17.5888,17.6191,17.5787,17.6039,11300.0
2008-03-20 12:15:00,34.79,34.97,34.79,34.95,5800.0,17.5938,17.6849,17.5938,17.6747,5800.0
2008-03-20 12:20:00,34.94,34.96,34.78,34.83,7400.0,17.6697,17.6798,17.5888,17.6141,7400.0
2008-03-20 12:25:00,34.83,34.9,34.8,34.83,8300.0,17.6141,17.6495,17.5989,17.6141,8300.0
2008-03-20 12:30:00,34.87,34.95,34.83,34.89,5700.0,17.6343,17.6747,17.6141,17.6444,5700.0
2008-03-20 12:35:00,34.9,34.93,34.78,34.92,9600.0,17.6495,17.6646,17.5888,17.6596,9600.0
2008-03-20 12:40:00,34.93,35.0,34.87,34.91,7300.0,17.6646,17.7,17.6343,17.6545,7300.0
2008-03-20 12:45:00,34.92,34.99,34.89,34.97,3900.0,17.6596,17.695,17.6444,17.6849,3900.0
2008-03-20 12:50:00,34.99,34.99,34.91,34.96,2200.0,17.695,17.695,17.6545,17.6798,2200.0
2008-03-20 12:55:00,34.93,35.0,34.93,34.93,6200.0,17.6646,17.7,17.6646,17.6646,6200.0
2008-03-20 13:00:00,34.93,35.03,34.91,35.01,5600.0,17.6646,17.7152,17.6545,17.7051,5600.0
2008-03-20 13:05:00,34.99,35.03,34.91,34.97,4800.0,17.695,17.7152,17.6545,17.6849,4800.0
2008-03-20 13:10:00,34.94,34.96,34.88,34.95,3900.0,17.6697,17.6798,17.6393,17.6747,3900.0
2008-03-20 13:15:00,34.93,35.01,34.93,34.99,2500.0,17.6646,17.7051,17.6646,17.695,2500.0
2008-03-20 13:20:00,34.96,35.08,34.96,35.06,5300.0,17.6798,17.7405,17.6798,17.7304,5300.0
2008-03-20 13:25:00,35.04,35.19,35.02,35.02,6900.0,17.7203,17.7961,17.7101,17.7101,6900.0
2008-03-20 13:30:00,35.02,35.18,35.01,35.1,5700.0,17.7101,17.7911,17.7051,17.7506,5700.0
2008-03-20 13:35:00,35.12,35.2,35.06,35.08,7200.0,17.7607,17.8012,17.7304,17.7405,7200.0
2008-03-20 13:40:00,35.09,35.17,35.08,35.17,3600.0,17.7455,17.786,17.7405,17.786,3600.0
2008-03-20 13:45:00,35.19,35.22,35.16,35.17,5900.0,17.7961,17.8113,17.7809,17.786,5900.0
2008-03-20 13:50:00,35.15,35.24,35.13,35.23,7400.0,17.7759,17.8214,17.7658,17.8163,7400.0
2008-03-20 13:55:00,35.24,35.32,35.16,35.29,11600.0,17.8214,17.8619,17.7809,17.8467,11600.0
2008-03-20 14:00:00,35.29,35.35,35.26,35.27,5500.0,17.8467,17.877,17.8315,17.8366,5500.0
2008-03-20 14:05:00,35.27,35.35,35.25,35.28,14400.0,17.8366,17.877,17.8265,17.8416,14400.0
2008-03-20 14:10:00,35.28,35.37,35.26,35.32,8400.0,17.8416,17.8871,17.8315,17.8619,8400.0
2008-03-20 14:15:00,35.32,35.39,35.29,35.36,12900.0,17.8619,17.8973,17.8467,17.8821,12900.0
2008-03-20 14:20:00,35.35,35.47,35.33,35.45,6600.0,17.877,17.9377,17.8669,17.9276,6600.0
2008-03-20 14:25:00,35.47,35.53,35.42,35.51,10400.0,17.9377,17.9681,17.9124,17.9579,10400.0
2008-03-20 14:30:00,35.5,35.68,35.45,35.68,11900.0,17.9529,18.0439,17.9276,18.0439,11900.0
2008-03-20 14:35:00,35.68,35.79,35.68,35.75,13000.0,18.0439,18.0995,18.0439,18.0793,13000.0
2008-03-20 14:40:00,35.74,35.75,35.63,35.63,19400.0,18.0743,18.0793,18.0186,18.0186,19400.0
2008-03-20 14:45:00,35.63,35.79,35.63,35.75,11500.0,18.0186,18.0995,18.0186,18.0793,11500.0
2008-03-20 14:50:00,35.76,35.82,35.67,35.73,21500.0,18.0844,18.1147,18.0389,18.0692,21500.0
2008-03-20 14:55:00,35.72,35.76,35.68,35.69,14100.0,18.0641,18.0844,18.0439,18.049,14100.0
2008-03-20 15:00:00,35.7,35.73,35.69,35.72,19300.0,18.054,18.0692,18.049,18.0641,19300.0
2008-03-20 15:05:00,35.73,35.73,35.68,35.73,22500.0,18.0692,18.0692,18.0439,18.0692,22500.0
2008-03-20 15:10:00,35.72,35.74,35.69,35.73,26300.0,18.0641,18.0743,18.049,18.0692,26300.0
2008-03-20 15:15:00,35.73,35.74,35.69,35.7,27500.0,18.0692,18.0743,18.049,18.054,27500.0
2008-03-20 15:20:00,35.7,35.75,35.68,35.69,37100.0,18.054,18.0793,18.0439,18.049,37100.0
2008-03-20 15:25:00,35.69,35.7,35.46,35.48,40100.0,18.049,18.054,17.9327,17.9428,40100.0
2008-03-20 15:30:00,35.46,35.54,35.37,35.48,19600.0,17.9327,17.9731,17.8871,17.9428,19600.0
2008-03-20 15:35:00,35.48,35.48,35.34,35.34,15700.0,17.9428,17.9428,17.872,17.872,15700.0
2008-03-20 15:40:00,35.37,35.43,35.29,35.3,39400.0,17.8871,17.9175,17.8467,17.8517,39400.0
2008-03-20 15:45:00,35.29,35.41,35.25,35.28,34800.0,17.8467,17.9074,17.8265,17.8416,34800.0
2008-03-20 15:50:00,35.3,35.52,35.25,35.39,33900.0,17.8517,17.963,17.8265,17.8973,33900.0
2008-03-20 15:55:00,35.39,35.75,35.38,35.61,59800.0,17.8973,18.0793,17.8922,18.0085,59800.0
2008-03-24 09:30:00,35.6,36.29,35.6,36.29,4600.0,18.0035,18.3524,18.0035,18.3524,4600.0
2008-03-24 09:35:00,36.12,36.26,36.02,36.11,5400.0,18.2664,18.3372,18.2159,18.2614,5400.0
2008-03-24 09:40:00,36.11,36.15,36.0,36.03,10100.0,18.2614,18.2816,18.2057,18.2209,10100.0
2008-03-24 09:45:00,36.04,36.1,36.0,36.03,4400.0,18.226,18.2563,18.2057,18.2209,4400.0
2008-03-24 09:50:00,36.07,36.08,36.0,36.0,3900.0,18.2411,18.2462,18.2057,18.2057,3900.0
2008-03-24 09:55:00,36.0,36.1,35.98,36.05,22800.0,18.2057,18.2563,18.1956,18.231,22800.0
2008-03-24 10:00:00,36.05,36.13,36.0,36.09,15500.0,18.231,18.2715,18.2057,18.2513,15500.0
2008-03-24 10:05:00,36.12,36.15,36.04,36.09,11300.0,18.2664,18.2816,18.226,18.2513,11300.0
2008-03-24 10:10:00,36.1,36.1,36.02,36.08,8400.0,18.2563,18.2563,18.2159,18.2462,8400.0
2008-03-24 10:15:00,36.08,36.13,36.04,36.13,9000.0,18.2462,18.2715,18.226,18.2715,9000.0
2008-03-24 10:20:00,36.13,36.13,36.1,36.13,3400.0,18.2715,18.2715,18.2563,18.2715,3400.0
2008-03-24 10:25:00,36.13,36.13,36.08,36.1,9400.0,18.2715,18.2715,18.2462,18.2563,9400.0
2008-03-24 10:30:00,36.13,36.44,36.13,36.36,6100.0,18.2715,18.4283,18.2715,18.3878,6100.0
2008-03-24 10:35:00,36.36,36.61,36.35,36.6,20000.0,18.3878,18.5142,18.3827,18.5092,20000.0
2008-03-24 10:40:00,36.58,36.71,36.57,36.67,7900.0,18.4991,18.5648,18.494,18.5446,7900.0
2008-03-24 10:45:00,36.67,36.74,36.67,36.72,5200.0,18.5446,18.58,18.5446,18.5699,5200.0
2008-03-24 10:50:00,36.7,36.74,36.67,36.67,4300.0,18.5597,18.58,18.5446,18.5446,4300.0
2008-03-24 10:55:00,36.74,36.74,36.62,36.65,6400.0,18.58,18.58,18.5193,18.5345,6400.0
2008-03-24 11:00:00,36.65,36.74,36.65,36.67,21600.0,18.5345,18.58,18.5345,18.5446,21600.0
2008-03-24 11:05:00,36.68,36.7,36.54,36.54,7600.0,18.5496,18.5597,18.4788,18.4788,7600.0
2008-03-24 11:10:00,36.56,36.71,36.56,36.68,8300.0,18.4889,18.5648,18.4889,18.5496,8300.0
2008-03-24 11:15:00,36.74,36.74,36.63,36.67,4900.0,18.58,18.58,18.5243,18.5446,4900.0
2008-03-24 11:20:00,36.66,36.72,36.6,36.66,2900.0,18.5395,18.5699,18.5092,18.5395,2900.0
2008-03-24 11:25:00,36.69,36.93,36.69,36.89,97000.0,18.5547,18.6761,18.5547,18.6558,97000.0
2008-03-24 11:30:00,36.89,36.92,36.84,36.91,5800.0,18.6558,18.671,18.6305,18.6659,5800.0
2008-03-24 11:35:00,36.91,37.1,36.91,37.1,5300.0,18.6659,18.762,18.6659,18.762,5300.0
2008-03-24 11:40:00,37.08,37.25,37.06,37.21,15500.0,18.7519,18.8379,18.7418,18.8177,15500.0
2008-03-24 11:45:00,37.22,37.25,37.12,37.12,17500.0,18.8227,18.8379,18.7721,18.7721,17500.0
2008-03-24 11:50:00,37.13,37.17,37.1,37.1,13400.0,18.7772,18.7974,18.762,18.762,13400.0
2008-03-24 11:55:00,37.11,37.11,37.02,37.05,14100.0,18.7671,18.7671,18.7216,18.7367,14100.0
2008-03-24 12:00:00,37.05,37.07,37.02,37.05,7400.0,18.7367,18.7469,18.7216,18.7367,7400.0
2008-03-24 12:05:00,37.06,37.12,36.97,37.08,25700.0,18.7418,18.7721,18.6963,18.7519,25700.0
2008-03-24 12:10:00,37.09,37.12,36.99,37.0,13100.0,18.757,18.7721,18.7064,18.7115,13100.0
2008-03-24 12:15:00,37.0,37.0,36.95,37.0,20500.0,18.7115,18.7115,18.6862,18.7115,20500.0
2008-03-24 12:20:00,36.99,37.23,36.98,37.17,27000.0,18.7064,18.8278,18.7013,18.7974,27000.0
2008-03-24 12:25:00,37.17,37.4,37.14,37.34,26500.0,18.7974,18.9137,18.7823,18.8834,26500.0
2008-03-24 12:30:00,37.33,37.46,37.33,37.41,11100.0,18.8783,18.9441,18.8783,18.9188,11100.0
2008-03-24 12:35:00,37.38,37.49,37.34,37.49,13600.0,18.9036,18.9593,18.8834,18.9593,13600.0
2008-03-24 12:40:00,37.49,37.53,37.47,37.53,4100.0,18.9593,18.9795,18.9491,18.9795,4100.0
2008-03-24 12:45:00,37.55,37.64,37.46,37.6,20700.0,18.9896,19.0351,18.9441,19.0149,20700.0
2008-03-24 12:50:00,37.61,37.62,37.5,37.56,9100.0,19.0199,19.025,18.9643,18.9947,9100.0
2008-03-24 12:55:00,37.56,37.58,37.52,37.53,2200.0,18.9947,19.0048,18.9744,18.9795,2200.0
2008-03-24 13:00:00,37.51,37.58,37.48,37.58,3700.0,18.9694,19.0048,18.9542,19.0048,3700.0
2008-03-24 13:05:00,37.57,37.61,37.31,37.33,17500.0,18.9997,19.0199,18.8682,18.8783,17500.0
2008-03-24 13:10:00,37.34,37.38,37.31,37.36,5300.0,18.8834,18.9036,18.8682,18.8935,5300.0
2008-03-24 13:15:00,37.39,37.47,37.31,37.39,12600.0,18.9087,18.9491,18.8682,18.9087,12600.0
2008-03-24 13:20:00,37.39,37.53,37.39,37.47,5000.0,18.9087,18.9795,18.9087,18.9491,5000.0
2008-03-24 13:25:00,37.49,37.5,37.41,37.42,12700.0,18.9593,18.9643,18.9188,18.9239,12700.0
2008-03-24 13:30:00,37.42,37.49,37.4,37.44,15000.0,18.9239,18.9593,18.9137,18.934,15000.0
2008-03-24 13:35:00,37.44,37.49,37.42,37.49,5200.0,18.934,18.9593,18.9239,18.9593,5200.0
2008-03-24 13:40:00,37.53,37.54,37.5,37.5,4900.0,18.9795,18.9845,18.9643,18.9643,4900.0
2008-03-24 13:45:00,37.52,37.53,37.4,37.44,30800.0,18.9744,18.9795,18.9137,18.934,30800.0
2008-03-24 13:50:00,37.43,37.43,37.4,37.4,6800.0,18.9289,18.9289,18.9137,18.9137,6800.0
2008-03-24 13:55:00,37.4,37.48,37.4,37.43,14400.0,18.9137,18.9542,18.9137,18.9289,14400.0
2008-03-24 14:00:00,37.41,37.41,37.33,37.39,13300.0,18.9188,18.9188,18.8783,18.9087,13300.0
2008-03-24 14:05:00,37.38,37.38,37.29,37.29,5700.0,18.9036,18.9036,18.8581,18.8581,5700.0
2008-03-24 14:10:00,37.28,37.31,37.22,37.27,8400.0,18.8531,18.8682,18.8227,18.848,8400.0
2008-03-24 14:15:00,37.27,37.35,37.26,37.35,4500.0,18.848,18.8885,18.8429,18.8885,4500.0
2008-03-24 14:20:00,37.34,37.34,37.24,37.25,8800.0,18.8834,18.8834,18.8328,18.8379,8800.0
2008-03-24 14:25:00,37.24,37.27,37.23,37.26,8900.0,18.8328,18.848,18.8278,18.8429,8900.0
2008-03-24 14:30:00,37.27,37.28,37.21,37.23,7800.0,18.848,18.8531,18.8177,18.8278,7800.0
2008-03-24 14:35:00,37.23,37.3,37.2,37.28,8500.0,18.8278,18.8632,18.8126,18.8531,8500.0
2008-03-24 14:40:00,37.28,37.3,37.21,37.27,16700.0,18.8531,18.8632,18.8177,18.848,16700.0
2008-03-24 14:45:00,37.28,37.28,37.09,37.14,16600.0,18.8531,18.8531,18.757,18.7823,16600.0
2008-03-24 14:50:00,37.11,37.2,37.09,37.15,5800.0,18.7671,18.8126,18.757,18.7873,5800.0
2008-03-24 14:55:00,37.15,37.16,37.08,37.14,4500.0,18.7873,18.7924,18.7519,18.7823,4500.0
2008-03-24 15:00:00,37.12,37.16,37.06,37.15,12400.0,18.7721,18.7924,18.7418,18.7873,12400.0
2008-03-24 15:05:00,37.15,37.17,37.01,37.05,15600.0,18.7873,18.7974,18.7165,18.7367,15600.0
2008-03-24 15:10:00,37.06,37.19,37.05,37.14,8700.0,18.7418,18.8075,18.7367,18.7823,8700.0
2008-03-24 15:15:00,37.14,37.2,37.13,37.19,8800.0,18.7823,18.8126,18.7772,18.8075,8800.0
2008-03-24 15:20:00,37.16,37.19,37.1,37.11,10100.0,18.7924,18.8075,18.762,18.7671,10100.0
2008-03-24 15:25:00,37.11,37.21,37.1,37.13,15200.0,18.7671,18.8177,18.762,18.7772,15200.0
2008-03-24 15:30:00,37.11,37.16,37.05,37.08,15500.0,18.7671,18.7924,18.7367,18.7519,15500.0
2008-03-24 15:35:00,37.05,37.16,37.05,37.12,14200.0,18.7367,18.7924,18.7367,18.7721,14200.0
2008-03-24 15:40:00,37.11,37.18,37.09,37.13,15400.0,18.7671,18.8025,18.757,18.7772,15400.0
2008-03-24 15:45:00,37.13,37.18,37.05,37.06,14900.0,18.7772,18.8025,18.7367,18.7418,14900.0
2008-03-24 15:50:00,37.06,37.09,36.91,37.06,22500.0,18.7418,18.757,18.6659,18.7418,22500.0
2008-03-24 15:55:00,37.06,37.2,37.0,37.2,38000.0,18.7418,18.8126,18.7115,18.8126,38000.0
2008-03-25 09:30:00,37.2,37.25,36.82,36.85,3800.0,18.8126,18.8379,18.6204,18.6356,3800.0
2008-03-25 09:35:00,36.88,37.23,36.88,37.13,6900.0,18.6508,18.8278,18.6508,18.7772,6900.0
2008-03-25 09:40:00,37.13,37.2,36.77,36.95,14000.0,18.7772,18.8126,18.5951,18.6862,14000.0
2008-03-25 09:45:00,36.81,36.85,36.7,36.73,7000.0,18.6154,18.6356,18.5597,18.5749,7000.0
2008-03-25 09:50:00,36.73,36.86,36.7,36.78,11200.0,18.5749,18.6407,18.5597,18.6002,11200.0
2008-03-25 09:55:00,36.73,36.76,36.42,36.48,9500.0,18.5749,18.5901,18.4181,18.4485,9500.0
2008-03-25 10:00:00,36.44,36.66,36.17,36.66,11700.0,18.4283,18.5395,18.2917,18.5395,11700.0
2008-03-25 10:05:00,36.65,36.65,36.43,36.57,3800.0,18.5345,18.5345,18.4232,18.494,3800.0
2008-03-25 10:10:00,36.58,36.68,36.32,36.36,17800.0,18.4991,18.5496,18.3676,18.3878,17800.0
2008-03-25 10:15:00,36.4,36.5,36.4,36.45,6600.0,18.408,18.4586,18.408,18.4333,6600.0
2008-03-25 10:20:00,36.47,36.5,36.4,36.46,6400.0,18.4434,18.4586,18.408,18.4384,6400.0
2008-03-25 10:25:00,36.46,36.5,36.31,36.31,4900.0,18.4384,18.4586,18.3625,18.3625,4900.0
2008-03-25 10:30:00,36.32,36.38,36.1,36.17,13400.0,18.3676,18.3979,18.2563,18.2917,13400.0
2008-03-25 10:35:00,36.11,36.27,36.03,36.27,10900.0,18.2614,18.3423,18.2209,18.3423,10900.0
2008-03-25 10:40:00,36.26,36.44,36.19,36.44,5700.0,18.3372,18.4283,18.3018,18.4283,5700.0
2008-03-25 10:45:00,36.42,36.67,36.4,36.66,4200.0,18.4181,18.5446,18.408,18.5395,4200.0
2008-03-25 10:50:00,36.66,36.7,36.57,36.7,5300.0,18.5395,18.5597,18.494,18.5597,5300.0
2008-03-25 10:55:00,36.68,36.69,36.51,36.59,2700.0,18.5496,18.5547,18.4637,18.5041,2700.0
2008-03-25 11:00:00,36.58,36.78,36.57,36.75,4400.0,18.4991,18.6002,18.494,18.585,4400.0
2008-03-25 11:05:00,36.76,36.78,36.53,36.53,10100.0,18.5901,18.6002,18.4738,18.4738,10100.0
2008-03-25 11:10:00,36.55,36.58,36.51,36.58,134600.0,18.4839,18.4991,18.4637,18.4991,134600.0
2008-03-25 11:15:00,36.59,36.63,36.47,36.52,3200.0,18.5041,18.5243,18.4434,18.4687,3200.0
2008-03-25 11:20:00,36.49,36.57,36.46,36.57,1500.0,18.4535,18.494,18.4384,18.494,1500.0
2008-03-25 11:25:00,36.56,36.75,36.55,36.61,6900.0,18.4889,18.585,18.4839,18.5142,6900.0
2008-03-25 11:30:00,36.57,36.57,36.4,36.4,4300.0,18.494,18.494,18.408,18.408,4300.0
2008-03-25 11:35:00,36.39,36.43,36.27,36.27,3800.0,18.403,18.4232,18.3423,18.3423,3800.0
2008-03-25 11:40:00,36.29,36.38,36.23,36.35,6200.0,18.3524,18.3979,18.3221,18.3827,6200.0
2008-03-25 11:45:00,36.38,36.43,36.34,36.37,7700.0,18.3979,18.4232,18.3777,18.3929,7700.0
2008-03-25 11:50:00,36.4,36.44,36.35,36.4,4900.0,18.408,18.4283,18.3827,18.408,4900.0
2008-03-25 11:55:00,36.43,36.44,36.34,36.36,7900.0,18.4232,18.4283,18.3777,18.3878,7900.0
2008-03-25 12:00:00,36.37,36.5,36.36,36.47,6500.0,18.3929,18.4586,18.3878,18.4434,6500.0
2008-03-25 12:05:00,36.46,36.54,36.42,36.51,6500.0,18.4384,18.4788,18.4181,18.4637,6500.0
2008-03-25 12:10:00,36.51,36.53,36.49,36.51,1400.0,18.4637,18.4738,18.4535,18.4637,1400.0
2008-03-25 12:15:00,36.53,36.59,36.49,36.54,5500.0,18.4738,18.5041,18.4535,18.4788,5500.0
2008-03-25 12:20:00,36.59,36.65,36.55,36.55,6200.0,18.5041,18.5345,18.4839,18.4839,6200.0
2008-03-25 12:25:00,36.59,36.67,36.57,36.63,2300.0,18.5041,18.5446,18.494,18.5243,2300.0
2008-03-25 12:30:00,36.62,36.68,36.61,36.66,1700.0,18.5193,18.5496,18.5142,18.5395,1700.0
2008-03-25 12:35:00,36.65,36.75,36.65,36.73,2600.0,18.5345,18.585,18.5345,18.5749,2600.0
2008-03-25 12:40:00,36.75,36.78,36.67,36.7,5200.0,18.585,18.6002,18.5446,18.5597,5200.0
2008-03-25 12:45:00,36.66,36.75,36.62,36.75,6100.0,18.5395,18.585,18.5193,18.585,6100.0
2008-03-25 12:50:00,36.76,36.79,36.63,36.7,5400.0,18.5901,18.6053,18.5243,18.5597,5400.0
2008-03-25 12:55:00,36.69,36.7,36.6,36.63,3600.0,18.5547,18.5597,18.5092,18.5243,3600.0
2008-03-25 13:00:00,36.64,36.69,36.51,36.54,10600.0,18.5294,18.5547,18.4637,18.4788,10600.0
2008-03-25 13:05:00,36.51,36.66,36.51,36.66,4000.0,18.4637,18.5395,18.4637,18.5395,4000.0
2008-03-25 13:10:00,36.65,36.68,36.59,36.65,10200.0,18.5345,18.5496,18.5041,18.5345,10200.0
2008-03-25 13:15:00,36.66,36.7,36.65,36.65,6700.0,18.5395,18.5597,18.5345,18.5345,6700.0
2008-03-25 13:20:00,36.66,36.82,36.64,36.78,11200.0,18.5395,18.6204,18.5294,18.6002,11200.0
2008-03-25 13:25:00,36.8,36.82,36.71,36.73,4600.0,18.6103,18.6204,18.5648,18.5749,4600.0
2008-03-25 13:30:00,36.74,36.9,36.74,36.83,6000.0,18.58,18.6609,18.58,18.6255,6000.0
2008-03-25 13:35:00,36.85,36.87,36.7,36.7,5300.0,18.6356,18.6457,18.5597,18.5597,5300.0
2008-03-25 13:40:00,36.7,36.75,36.65,36.75,187400.0,18.5597,18.585,18.5345,18.585,187400.0
2008-03-25 13:45:00,36.75,36.91,36.75,36.87,8300.0,18.585,18.6659,18.585,18.6457,8300.0
2008-03-25 13:50:00,36.9,36.96,36.9,36.94,9800.0,18.6609,18.6912,18.6609,18.6811,9800.0
2008-03-25 13:55:00,36.95,37.11,36.94,37.11,7600.0,18.6862,18.7671,18.6811,18.7671,7600.0
2008-03-25 14:00:00,37.11,37.15,37.01,37.15,8500.0,18.7671,18.7873,18.7165,18.7873,8500.0
2008-03-25 14:05:00,37.18,37.26,37.16,37.25,7700.0,18.8025,18.8429,18.7924,18.8379,7700.0
2008-03-25 14:10:00,37.26,37.35,37.25,37.3,11100.0,18.8429,18.8885,18.8379,18.8632,11100.0
2008-03-25 14:15:00,37.3,37.34,37.25,37.29,8400.0,18.8632,18.8834,18.8379,18.8581,8400.0
2008-03-25 14:20:00,37.31,37.34,37.22,37.22,13200.0,18.8682,18.8834,18.8227,18.8227,13200.0
2008-03-25 14:25:00,37.22,37.23,37.14,37.19,8300.0,18.8227,18.8278,18.7823,18.8075,8300.0
2008-03-25 14:30:00,37.22,37.23,37.19,37.21,6100.0,18.8227,18.8278,18.8075,18.8177,6100.0
2008-03-25 14:35:00,37.21,37.27,37.19,37.26,10400.0,18.8177,18.848,18.8075,18.8429,10400.0
2008-03-25 14:40:00,37.27,37.39,37.14,37.29,13600.0,18.848,18.9087,18.7823,18.8581,13600.0
2008-03-25 14:45:00,37.34,37.39,37.16,37.19,21200.0,18.8834,18.9087,18.7924,18.8075,21200.0
2008-03-25 14:50:00,37.22,37.38,37.18,37.38,12900.0,18.8227,18.9036,18.8025,18.9036,12900.0
2008-03-25 14:55:00,37.38,37.43,37.22,37.22,18900.0,18.9036,18.9289,18.8227,18.8227,18900.0
2008-03-25 15:00:00,37.23,37.26,37.13,37.15,11000.0,18.8278,18.8429,18.7772,18.7873,11000.0
2008-03-25 15:05:00,37.16,37.22,37.13,37.19,9700.0,18.7924,18.8227,18.7772,18.8075,9700.0
2008-03-25 15:10:00,37.16,37.34,37.13,37.34,10800.0,18.7924,18.8834,18.7772,18.8834,10800.0
2008-03-25 15:15:00,37.33,37.44,37.26,37.3,13600.0,18.8783,18.934,18.8429,18.8632,13600.0
2008-03-25 15:20:00,37.26,37.5,37.26,37.45,9600.0,18.8429,18.9643,18.8429,18.939,9600.0
2008-03-25 15:25:00,37.46,37.46,37.27,37.33,6200.0,18.9441,18.9441,18.848,18.8783,6200.0
2008-03-25 15:30:00,37.31,37.37,37.14,37.14,13800.0,18.8682,18.8986,18.7823,18.7823,13800.0
2008-03-25 15:35:00,37.13,37.21,37.09,37.18,10000.0,18.7772,18.8177,18.757,18.8025,10000.0
2008-03-25 15:40:00,37.18,37.22,37.0,37.17,44700.0,18.8025,18.8227,18.7115,18.7974,44700.0
2008-03-25 15:45:00,37.15,37.18,37.11,37.18,14200.0,18.7873,18.8025,18.7671,18.8025,14200.0
2008-03-25 15:50:00,37.19,37.21,37.1,37.21,15000.0,18.8075,18.8177,18.762,18.8177,15000.0
2008-03-25 15:55:00,37.2,37.38,37.19,37.38,32400.0,18.8126,18.9036,18.8075,18.9036,32400.0
2008-03-26 09:30:00,37.08,37.31,37.08,37.22,6300.0,18.7519,18.8682,18.7519,18.8227,6300.0
2008-03-26 09:35:00,37.21,37.21,36.59,36.77,16000.0,18.8177,18.8177,18.5041,18.5951,16000.0
2008-03-26 09:40:00,36.78,36.97,36.78,36.95,10700.0,18.6002,18.6963,18.6002,18.6862,10700.0
2008-03-26 09:45:00,36.88,36.92,36.76,36.83,14300.0,18.6508,18.671,18.5901,18.6255,14300.0
2008-03-26 09:50:00,36.85,36.89,36.8,36.88,8500.0,18.6356,18.6558,18.6103,18.6508,8500.0
2008-03-26 09:55:00,36.88,37.23,36.83,37.14,84000.0,18.6508,18.8278,18.6255,18.7823,84000.0
2008-03-26 10:00:00,37.18,37.19,36.81,36.89,22600.0,18.8025,18.8075,18.6154,18.6558,22600.0
2008-03-26 10:05:00,36.85,36.96,36.85,36.96,15900.0,18.6356,18.6912,18.6356,18.6912,15900.0
2008-03-26 10:10:00,36.96,37.15,36.95,37.13,13500.0,18.6912,18.7873,18.6862,18.7772,13500.0
2008-03-26 10:15:00,37.17,37.18,37.06,37.06,5200.0,18.7974,18.8025,18.7418,18.7418,5200.0
2008-03-26 10:20:00,37.08,37.24,37.06,37.23,5300.0,18.7519,18.8328,18.7418,18.8278,5300.0
2008-03-26 10:25:00,37.24,37.31,37.18,37.28,9800.0,18.8328,18.8682,18.8025,18.8531,9800.0
2008-03-26 10:30:00,37.31,37.46,37.25,37.45,12800.0,18.8682,18.9441,18.8379,18.939,12800.0
2008-03-26 10:35:00,37.45,37.53,37.35,37.35,7400.0,18.939,18.9795,18.8885,18.8885,7400.0
2008-03-26 10:40:00,37.31,37.4,37.31,37.31,3900.0,18.8682,18.9137,18.8682,18.8682,3900.0
2008-03-26 10:45:00,37.31,37.32,37.15,37.15,6100.0,18.8682,18.8733,18.7873,18.7873,6100.0
2008-03-26 10:50:00,37.11,37.11,37.0,37.02,7500.0,18.7671,18.7671,18.7115,18.7216,7500.0
2008-03-26 10:55:00,37.02,37.04,36.9,36.98,6300.0,18.7216,18.7317,18.6609,18.7013,6300.0
2008-03-26 11:00:00,36.96,36.96,36.9,36.9,3400.0,18.6912,18.6912,18.6609,18.6609,3400.0
2008-03-26 11:05:00,36.88,36.93,36.76,36.8,9100.0,18.6508,18.6761,18.5901,18.6103,9100.0
2008-03-26 11:10:00,36.78,36.84,36.75,36.78,4600.0,18.6002,18.6305,18.585,18.6002,4600.0
2008-03-26 11:15:00,36.8,36.8,36.67,36.74,9400.0,18.6103,18.6103,18.5446,18.58,9400.0
2008-03-26 11:20:00,36.72,36.73,36.63,36.71,345300.0,18.5699,18.5749,18.5243,18.5648,345300.0
2008-03-26 11:25:00,36.74,36.8,36.67,36.75,10800.0,18.58,18.6103,18.5446,18.585,10800.0
2008-03-26 11:30:00,36.74,36.75,36.55,36.58,200700.0,18.58,18.585,18.4839,18.4991,200700.0
2008-03-26 11:35:00,36.57,36.6,36.55,36.6,6500.0,18.494,18.5092,18.4839,18.5092,6500.0
2008-03-26 11:40:00,36.58,36.69,36.44,36.61,47600.0,18.4991,18.5547,18.4283,18.5142,47600.0
2008-03-26 11:45:00,36.61,36.72,36.61,36.7,4700.0,18.5142,18.5699,18.5142,18.5597,4700.0
2008-03-26 11:50:00,36.69,36.75,36.6,36.6,12700.0,18.5547,18.585,18.5092,18.5092,12700.0
2008-03-26 11:55:00,36.63,36.7,36.6,36.61,11400.0,18.5243,18.5597,18.5092,18.5142,11400.0
2008-03-26 12:00:00,36.6,36.65,36.57,36.58,2500.0,18.5092,18.5345,18.494,18.4991,2500.0
2008-03-26 12:05:00,36.59,36.63,36.57,36.61,2400.0,18.5041,18.5243,18.494,18.5142,2400.0
2008-03-26 12:10:00,36.61,36.62,36.5,36.5,3100.0,18.5142,18.5193,18.4586,18.4586,3100.0
2008-03-26 12:15:00,36.53,36.59,36.51,36.54,2300.0,18.4738,18.5041,18.4637,18.4788,2300.0
2008-03-26 12:20:00,36.55,36.56,36.45,36.5,3000.0,18.4839,18.4889,18.4333,18.4586,3000.0
2008-03-26 12:25:00,36.5,36.54,36.48,36.5,4900.0,18.4586,18.4788,18.4485,18.4586,4900.0
2008-03-26 12:30:00,36.52,36.55,36.46,36.49,4900.0,18.4687,18.4839,18.4384,18.4535,4900.0
2008-03-26 12:35:00,36.48,36.49,36.4,36.4,3000.0,18.4485,18.4535,18.408,18.408,3000.0
2008-03-26 12:40:00,36.42,36.42,36.25,36.3,8300.0,18.4181,18.4181,18.3322,18.3575,8300.0
2008-03-26 12:45:00,36.27,36.31,36.18,36.21,6400.0,18.3423,18.3625,18.2968,18.3119,6400.0
2008-03-26 12:50:00,36.2,36.2,36.05,36.07,9800.0,18.3069,18.3069,18.231,18.2411,9800.0
2008-03-26 12:55:00,36.05,36.11,36.04,36.08,2900.0,18.231,18.2614,18.226,18.2462,2900.0
2008-03-26 13:00:00,36.08,36.16,36.05,36.16,4100.0,18.2462,18.2867,18.231,18.2867,4100.0
2008-03-26 13:05:00,36.2,36.25,36.19,36.19,6400.0,18.3069,18.3322,18.3018,18.3018,6400.0
2008-03-26 13:10:00,36.2,36.2,36.14,36.14,9900.0,18.3069,18.3069,18.2765,18.2765,9900.0
2008-03-26 13:15:00,36.14,36.15,36.06,36.09,10800.0,18.2765,18.2816,18.2361,18.2513,10800.0
2008-03-26 13:20:00,36.09,36.1,35.96,35.98,19400.0,18.2513,18.2563,18.1855,18.1956,19400.0
2008-03-26 13:25:00,35.98,35.98,35.9,35.94,8100.0,18.1956,18.1956,18.1552,18.1754,8100.0
2008-03-26 13:30:00,35.91,35.97,35.91,35.92,8200.0,18.1602,18.1906,18.1602,18.1653,8200.0
2008-03-26 13:35:00,35.93,35.95,35.86,35.86,5000.0,18.1703,18.1805,18.1349,18.1349,5000.0
2008-03-26 13:40:00,35.86,35.91,35.83,35.87,9500.0,18.1349,18.1602,18.1198,18.14,9500.0
2008-03-26 13:45:00,35.87,35.95,35.85,35.95,3100.0,18.14,18.1805,18.1299,18.1805,3100.0
2008-03-26 13:50:00,35.95,35.98,35.93,35.98,2400.0,18.1805,18.1956,18.1703,18.1956,2400.0
2008-03-26 13:55:00,36.0,36.04,35.98,35.98,4300.0,18.2057,18.226,18.1956,18.1956,4300.0
2008-03-26 14:00:00,35.98,35.98,35.88,35.96,5900.0,18.1956,18.1956,18.1451,18.1855,5900.0
2008-03-26 14:05:00,35.97,36.19,35.97,36.16,11600.0,18.1906,18.3018,18.1906,18.2867,11600.0
2008-03-26 14:10:00,36.16,36.21,36.15,36.2,6500.0,18.2867,18.3119,18.2816,18.3069,6500.0
2008-03-26 14:15:00,36.2,36.23,36.19,36.2,2800.0,18.3069,18.3221,18.3018,18.3069,2800.0
2008-03-26 14:20:00,36.21,36.21,36.06,36.11,6000.0,18.3119,18.3119,18.2361,18.2614,6000.0
2008-03-26 14:25:00,36.13,36.19,36.12,36.17,6700.0,18.2715,18.3018,18.2664,18.2917,6700.0
2008-03-26 14:30:00,36.15,36.24,36.13,36.22,6400.0,18.2816,18.3271,18.2715,18.317,6400.0
2008-03-26 14:35:00,36.21,36.29,36.21,36.21,8300.0,18.3119,18.3524,18.3119,18.3119,8300.0
2008-03-26 14:40:00,36.2,36.22,36.06,36.06,8700.0,18.3069,18.317,18.2361,18.2361,8700.0
2008-03-26 14:45:00,36.05,36.16,36.05,36.13,5400.0,18.231,18.2867,18.231,18.2715,5400.0
2008-03-26 14:50:00,36.15,36.2,36.13,36.18,4700.0,18.2816,18.3069,18.2715,18.2968,4700.0
2008-03-26 14:55:00,36.19,36.41,36.16,36.41,8700.0,18.3018,18.4131,18.2867,18.4131,8700.0
2008-03-26 15:00:00,36.41,36.45,36.27,36.27,15800.0,18.4131,18.4333,18.3423,18.3423,15800.0
2008-03-26 15:05:00,36.25,36.45,36.24,36.44,10500.0,18.3322,18.4333,18.3271,18.4283,10500.0
2008-03-26 15:10:00,36.43,36.46,36.34,36.46,6700.0,18.4232,18.4384,18.3777,18.4384,6700.0
2008-03-26 15:15:00,36.46,36.54,36.42,36.46,7400.0,18.4384,18.4788,18.4181,18.4384,7400.0
2008-03-26 15:20:00,36.47,36.47,36.38,36.41,8000.0,18.4434,18.4434,18.3979,18.4131,8000.0
2008-03-26 15:25:00,36.4,36.4,36.32,36.33,10100.0,18.408,18.408,18.3676,18.3726,10100.0
2008-03-26 15:30:00,36.35,36.35,36.29,36.33,15100.0,18.3827,18.3827,18.3524,18.3726,15100.0
2008-03-26 15:35:00,36.35,36.43,36.32,36.37,11100.0,18.3827,18.4232,18.3676,18.3929,11100.0
2008-03-26 15:40:00,36.38,36.4,36.28,36.29,11700.0,18.3979,18.408,18.3473,18.3524,11700.0
2008-03-26 15:45:00,36.3,36.3,36.06,36.17,22000.0,18.3575,18.3575,18.2361,18.2917,22000.0
2008-03-26 15:50:00,36.15,36.33,36.14,36.15,30400.0,18.2816,18.3726,18.2765,18.2816,30400.0
2008-03-26 15:55:00,36.16,36.23,36.08,36.22,54300.0,18.2867,18.3221,18.2462,18.317,54300.0
2008-03-27 09:30:00,36.5,36.5,36.45,36.45,5700.0,18.4586,18.4586,18.4333,18.4333,5700.0
2008-03-27 09:35:00,36.4,36.4,35.82,36.17,13200.0,18.408,18.408,18.1147,18.2917,13200.0
2008-03-27 09:40:00,36.1,36.23,35.99,36.17,3800.0,18.2563,18.3221,18.2007,18.2917,3800.0
2008-03-27 09:45:00,36.19,36.36,36.15,36.2,6500.0,18.3018,18.3878,18.2816,18.3069,6500.0
2008-03-27 09:50:00,36.27,36.28,35.97,36.21,4700.0,18.3423,18.3473,18.1906,18.3119,4700.0
2008-03-27 09:55:00,36.21,36.5,36.18,36.36,3900.0,18.3119,18.4586,18.2968,18.3878,3900.0
2008-03-27 10:00:00,36.29,36.29,36.08,36.12,2300.0,18.3524,18.3524,18.2462,18.2664,2300.0
2008-03-27 10:05:00,36.08,36.18,36.0,36.16,2700.0,18.2462,18.2968,18.2057,18.2867,2700.0
2008-03-27 10:10:00,36.2,36.26,36.17,36.23,3100.0,18.3069,18.3372,18.2917,18.3221,3100.0
2008-03-27 10:15:00,36.27,36.27,36.14,36.14,2900.0,18.3423,18.3423,18.2765,18.2765,2900.0
2008-03-27 10:20:00,36.14,36.24,36.11,36.24,2700.0,18.2765,18.3271,18.2614,18.3271,2700.0
2008-03-27 10:25:00,36.19,36.3,36.14,36.14,4900.0,18.3018,18.3575,18.2765,18.2765,4900.0
2008-03-27 10:30:00,36.19,36.19,36.04,36.05,4800.0,18.3018,18.3018,18.226,18.231,4800.0
2008-03-27 10:35:00,36.07,36.16,36.05,36.16,2300.0,18.2411,18.2867,18.231,18.2867,2300.0
2008-03-27 10:40:00,36.15,36.25,36.14,36.22,3500.0,18.2816,18.3322,18.2765,18.317,3500.0
2008-03-27 10:45:00,36.27,36.28,36.17,36.22,3300.0,18.3423,18.3473,18.2917,18.317,3300.0
2008-03-27 10:50:00,36.21,36.3,36.21,36.25,5800.0,18.3119,18.3575,18.3119,18.3322,5800.0
2008-03-27 10:55:00,36.25,36.3,36.19,36.28,3800.0,18.3322,18.3575,18.3018,18.3473,3800.0
2008-03-27 11:00:00,36.29,36.3,36.21,36.21,6300.0,18.3524,18.3575,18.3119,18.3119,6300.0
2008-03-27 11:05:00,36.22,36.29,36.21,36.26,2000.0,18.317,18.3524,18.3119,18.3372,2000.0
2008-03-27 11:10:00,36.25,36.3,36.25,36.28,2700.0,18.3322,18.3575,18.3322,18.3473,2700.0
2008-03-27 11:15:00,36.26,36.57,36.26,36.54,12300.0,18.3372,18.494,18.3372,18.4788,12300.0
2008-03-27 11:20:00,36.61,36.66,36.54,36.55,31700.0,18.5142,18.5395,18.4788,18.4839,31700.0
2008-03-27 11:25:00,36.57,36.58,36.5,36.54,2500.0,18.494,18.4991,18.4586,18.4788,2500.0
2008-03-27 11:30:00,36.51,36.57,36.47,36.56,17200.0,18.4637,18.494,18.4434,18.4889,17200.0
2008-03-27 11:35:00,36.53,36.56,36.5,36.56,2000.0,18.4738,18.4889,18.4586,18.4889,2000.0
2008-03-27 11:40:00,36.56,36.65,36.5,36.64,2800.0,18.4889,18.5345,18.4586,18.5294,2800.0
2008-03-27 11:45:00,36.7,36.76,36.64,36.64,5600.0,18.5597,18.5901,18.5294,18.5294,5600.0
2008-03-27 11:50:00,36.65,36.68,36.6,36.6,3100.0,18.5345,18.5496,18.5092,18.5092,3100.0
2008-03-27 11:55:00,36.62,36.62,36.52,36.55,2100.0,18.5193,18.5193,18.4687,18.4839,2100.0
2008-03-27 12:00:00,36.55,36.64,36.47,36.55,4900.0,18.4839,18.5294,18.4434,18.4839,4900.0
2008-03-27 12:05:00,36.54,36.69,36.54,36.63,3900.0,18.4788,18.5547,18.4788,18.5243,3900.0
2008-03-27 12:10:00,36.66,36.88,36.65,36.87,3500.0,18.5395,18.6508,18.5345,18.6457,3500.0
2008-03-27 12:15:00,36.92,36.92,36.75,36.78,5800.0,18.671,18.671,18.585,18.6002,5800.0
2008-03-27 12:20:00,36.78,36.8,36.65,36.71,7100.0,18.6002,18.6103,18.5345,18.5648,7100.0
2008-03-27 12:25:00,36.7,36.89,36.7,36.89,23300.0,18.5597,18.6558,18.5597,18.6558,23300.0
2008-03-27 12:30:00,36.94,37.0,36.9,36.93,3200.0,18.6811,18.7115,18.6609,18.6761,3200.0
2008-03-27 12:35:00,36.95,36.99,36.86,36.89,4500.0,18.6862,18.7064,18.6407,18.6558,4500.0
2008-03-27 12:40:00,36.85,36.99,36.85,36.99,2100.0,18.6356,18.7064,18.6356,18.7064,2100.0
2008-03-27 12:45:00,36.97,36.99,36.82,36.82,4600.0,18.6963,18.7064,18.6204,18.6204,4600.0
2008-03-27 12:50:00,36.79,36.85,36.74,36.85,3200.0,18.6053,18.6356,18.58,18.6356,3200.0
2008-03-27 12:55:00,36.84,36.84,36.65,36.65,4800.0,18.6305,18.6305,18.5345,18.5345,4800.0
2008-03-27 13:00:00,36.63,36.63,36.55,36.63,3000.0,18.5243,18.5243,18.4839,18.5243,3000.0
2008-03-27 13:05:00,36.67,36.75,36.67,36.72,5500.0,18.5446,18.585,18.5446,18.5699,5500.0
2008-03-27 13:10:00,36.75,36.75,36.69,36.75,2900.0,18.585,18.585,18.5547,18.585,2900.0
2008-03-27 13:15:00,36.75,36.75,36.66,36.66,2200.0,18.585,18.585,18.5395,18.5395,2200.0
2008-03-27 13:20:00,36.63,36.67,36.6,36.65,1800.0,18.5243,18.5446,18.5092,18.5345,1800.0
2008-03-27 13:25:00,36.62,36.66,36.59,36.6,1400.0,18.5193,18.5395,18.5041,18.5092,1400.0
2008-03-27 13:30:00,36.6,36.64,36.54,36.54,4300.0,18.5092,18.5294,18.4788,18.4788,4300.0
2008-03-27 13:35:00,36.54,36.57,36.42,36.51,8100.0,18.4788,18.494,18.4181,18.4637,8100.0
2008-03-27 13:40:00,36.53,36.56,36.37,36.49,6800.0,18.4738,18.4889,18.3929,18.4535,6800.0
2008-03-27 13:45:00,36.54,36.6,36.49,36.54,4300.0,18.4788,18.5092,18.4535,18.4788,4300.0
2008-03-27 13:50:00,36.57,36.63,36.53,36.58,8200.0,18.494,18.5243,18.4738,18.4991,8200.0
2008-03-27 13:55:00,36.59,36.67,36.56,36.63,7000.0,18.5041,18.5446,18.4889,18.5243,7000.0
2008-03-27 14:00:00,36.61,36.64,36.49,36.5,11300.0,18.5142,18.5294,18.4535,18.4586,11300.0
2008-03-27 14:05:00,36.46,36.6,36.46,36.6,4700.0,18.4384,18.5092,18.4384,18.5092,4700.0
2008-03-27 14:10:00,36.61,36.65,36.61,36.64,2700.0,18.5142,18.5345,18.5142,18.5294,2700.0
2008-03-27 14:15:00,36.62,36.67,36.53,36.54,13300.0,18.5193,18.5446,18.4738,18.4788,13300.0
2008-03-27 14:20:00,36.5,36.6,36.42,36.6,4600.0,18.4586,18.5092,18.4181,18.5092,4600.0
2008-03-27 14:25:00,36.6,36.71,36.59,36.61,10600.0,18.5092,18.5648,18.5041,18.5142,10600.0
2008-03-27 14:30:00,36.6,36.65,36.6,36.64,2000.0,18.5092,18.5345,18.5092,18.5294,2000.0
2008-03-27 14:35:00,36.64,36.75,36.64,36.7,5800.0,18.5294,18.585,18.5294,18.5597,5800.0
2008-03-27 14:40:00,36.7,36.75,36.59,36.6,14200.0,18.5597,18.585,18.5041,18.5092,14200.0
2008-03-27 14:45:00,36.61,36.75,36.6,36.75,2500.0,18.5142,18.585,18.5092,18.585,2500.0
2008-03-27 14:50:00,36.75,36.81,36.64,36.64,7400.0,18.585,18.6154,18.5294,18.5294,7400.0
2008-03-27 14:55:00,36.63,36.67,36.59,36.61,6500.0,18.5243,18.5446,18.5041,18.5142,6500.0
2008-03-27 15:00:00,36.61,36.7,36.59,36.67,7000.0,18.5142,18.5597,18.5041,18.5446,7000.0
2008-03-27 15:05:00,36.63,36.71,36.6,36.61,8700.0,18.5243,18.5648,18.5092,18.5142,8700.0
2008-03-27 15:10:00,36.61,36.73,36.59,36.73,14400.0,18.5142,18.5749,18.5041,18.5749,14400.0
2008-03-27 15:15:00,36.69,36.69,36.59,36.64,6700.0,18.5547,18.5547,18.5041,18.5294,6700.0
2008-03-27 15:20:00,36.63,36.64,36.5,36.56,9000.0,18.5243,18.5294,18.4586,18.4889,9000.0
2008-03-27 15:25:00,36.57,36.64,36.49,36.55,7900.0,18.494,18.5294,18.4535,18.4839,7900.0
2008-03-27 15:30:00,36.55,36.62,36.43,36.43,9500.0,18.4839,18.5193,18.4232,18.4232,9500.0
2008-03-27 15:35:00,36.46,36.46,36.17,36.17,9500.0,18.4384,18.4384,18.2917,18.2917,9500.0
2008-03-27 15:40:00,36.16,36.35,36.16,36.21,11000.0,18.2867,18.3827,18.2867,18.3119,11000.0
2008-03-27 15:45:00,36.21,36.42,36.17,36.42,16800.0,18.3119,18.4181,18.2917,18.4181,16800.0
2008-03-27 15:50:00,36.41,36.44,36.32,36.33,20100.0,18.4131,18.4283,18.3676,18.3726,20100.0
2008-03-27 15:55:00,36.33,36.33,36.01,36.04,28300.0,18.3726,18.3726,18.2108,18.226,28300.0
2008-03-28 09:30:00,36.18,36.18,35.87,36.0,7700.0,18.2968,18.2968,18.14,18.2057,7700.0
2008-03-28 09:35:00,35.94,36.15,35.9,36.0,9400.0,18.1754,18.2816,18.1552,18.2057,9400.0
2008-03-28 09:40:00,36.01,36.15,35.89,35.89,10500.0,18.2108,18.2816,18.1501,18.1501,10500.0
2008-03-28 09:45:00,35.91,35.91,35.7,35.7,3300.0,18.1602,18.1602,18.054,18.054,3300.0
2008-03-28 09:50:00,35.7,35.82,35.7,35.78,3200.0,18.054,18.1147,18.054,18.0945,3200.0
2008-03-28 09:55:00,35.81,35.83,35.75,35.78,2100.0,18.1097,18.1198,18.0793,18.0945,2100.0
2008-03-28 10:00:00,35.81,35.91,35.8,35.88,4800.0,18.1097,18.1602,18.1046,18.1451,4800.0
2008-03-28 10:05:00,35.9,35.91,35.75,35.83,4400.0,18.1552,18.1602,18.0793,18.1198,4400.0
2008-03-28 10:10:00,35.83,35.83,35.7,35.77,3200.0,18.1198,18.1198,18.054,18.0894,3200.0
2008-03-28 10:15:00,35.77,35.9,35.7,35.85,2300.0,18.0894,18.1552,18.054,18.1299,2300.0
2008-03-28 10:20:00,35.81,35.81,35.73,35.76,2400.0,18.1097,18.1097,18.0692,18.0844,2400.0
2008-03-28 10:25:00,35.81,35.89,35.77,35.87,8000.0,18.1097,18.1501,18.0894,18.14,8000.0
2008-03-28 10:30:00,35.87,36.06,35.82,36.03,6600.0,18.14,18.2361,18.1147,18.2209,6600.0
2008-03-28 10:35:00,36.04,36.04,35.82,35.82,6700.0,18.226,18.226,18.1147,18.1147,6700.0
2008-03-28 10:40:00,35.81,36.02,35.8,35.92,5300.0,18.1097,18.2159,18.1046,18.1653,5300.0
2008-03-28 10:45:00,35.9,35.96,35.83,35.87,4200.0,18.1552,18.1855,18.1198,18.14,4200.0
2008-03-28 10:50:00,35.94,35.94,35.84,35.9,2700.0,18.1754,18.1754,18.1248,18.1552,2700.0
2008-03-28 10:55:00,35.88,35.9,35.83,35.9,6500.0,18.1451,18.1552,18.1198,18.1552,6500.0
2008-03-28 11:00:00,35.86,35.93,35.84,35.88,5600.0,18.1349,18.1703,18.1248,18.1451,5600.0
2008-03-28 11:05:00,35.87,35.98,35.84,35.87,6300.0,18.14,18.1956,18.1248,18.14,6300.0
2008-03-28 11:10:00,35.86,35.86,35.81,35.81,1900.0,18.1349,18.1349,18.1097,18.1097,1900.0
2008-03-28 11:15:00,35.81,35.84,35.79,35.79,3900.0,18.1097,18.1248,18.0995,18.0995,3900.0
2008-03-28 11:20:00,35.78,35.84,35.76,35.77,5400.0,18.0945,18.1248,18.0844,18.0894,5400.0
2008-03-28 11:25:00,35.76,35.94,35.76,35.93,7100.0,18.0844,18.1754,18.0844,18.1703,7100.0
2008-03-28 11:30:00,35.97,36.15,35.96,36.08,5400.0,18.1906,18.2816,18.1855,18.2462,5400.0
2008-03-28 11:35:00,36.12,36.14,36.09,36.09,1700.0,18.2664,18.2765,18.2513,18.2513,1700.0
2008-03-28 11:40:00,36.09,36.1,36.02,36.03,2200.0,18.2513,18.2563,18.2159,18.2209,2200.0
2008-03-28 11:45:00,36.02,36.13,35.96,36.11,6800.0,18.2159,18.2715,18.1855,18.2614,6800.0
2008-03-28 11:50:00,36.12,36.33,36.09,36.27,5700.0,18.2664,18.3726,18.2513,18.3423,5700.0
2008-03-28 11:55:00,36.28,36.32,36.24,36.32,3300.0,18.3473,18.3676,18.3271,18.3676,3300.0
2008-03-28 12:00:00,36.32,36.34,36.26,36.32,4000.0,18.3676,18.3777,18.3372,18.3676,4000.0
2008-03-28 12:05:00,36.3,36.48,36.3,36.47,7300.0,18.3575,18.4485,18.3575,18.4434,7300.0
2008-03-28 12:10:00,36.44,36.45,36.37,36.42,2300.0,18.4283,18.4333,18.3929,18.4181,2300.0
2008-03-28 12:15:00,36.44,36.44,36.37,36.41,3200.0,18.4283,18.4283,18.3929,18.4131,3200.0
2008-03-28 12:20:00,36.42,36.45,36.37,36.38,3200.0,18.4181,18.4333,18.3929,18.3979,3200.0
2008-03-28 12:25:00,36.39,36.45,36.39,36.41,3800.0,18.403,18.4333,18.403,18.4131,3800.0
2008-03-28 12:30:00,36.43,36.45,36.39,36.42,1000.0,18.4232,18.4333,18.403,18.4181,1000.0
2008-03-28 12:35:00,36.41,36.42,36.33,36.42,1700.0,18.4131,18.4181,18.3726,18.4181,1700.0
2008-03-28 12:40:00,36.43,36.5,36.31,36.34,7100.0,18.4232,18.4586,18.3625,18.3777,7100.0
2008-03-28 12:45:00,36.35,36.36,36.26,36.27,3700.0,18.3827,18.3878,18.3372,18.3423,3700.0
2008-03-28 12:50:00,36.32,36.33,36.14,36.17,6600.0,18.3676,18.3726,18.2765,18.2917,6600.0
2008-03-28 12:55:00,36.17,36.19,36.12,36.13,2100.0,18.2917,18.3018,18.2664,18.2715,2100.0
2008-03-28 13:00:00,36.06,36.25,36.06,36.25,3800.0,18.2361,18.3322,18.2361,18.3322,3800.0
2008-03-28 13:05:00,36.25,36.25,36.06,36.06,7800.0,18.3322,18.3322,18.2361,18.2361,7800.0
2008-03-28 13:10:00,36.07,36.1,36.04,36.06,4200.0,18.2411,18.2563,18.226,18.2361,4200.0
2008-03-28 13:15:00,36.04,36.07,35.98,36.06,6400.0,18.226,18.2411,18.1956,18.2361,6400.0
2008-03-28 13:20:00,36.06,36.09,35.98,36.03,8800.0,18.2361,18.2513,18.1956,18.2209,8800.0
2008-03-28 13:25:00,36.02,36.07,35.93,36.04,4600.0,18.2159,18.2411,18.1703,18.226,4600.0
2008-03-28 13:30:00,36.03,36.07,35.9,35.9,4300.0,18.2209,18.2411,18.1552,18.1552,4300.0
2008-03-28 13:35:00,35.89,36.0,35.85,35.97,6300.0,18.1501,18.2057,18.1299,18.1906,6300.0
2008-03-28 13:40:00,35.95,36.0,35.75,35.75,4700.0,18.1805,18.2057,18.0793,18.0793,4700.0
2008-03-28 13:45:00,35.75,35.9,35.72,35.72,6600.0,18.0793,18.1552,18.0641,18.0641,6600.0
2008-03-28 13:50:00,35.74,35.79,35.7,35.77,4500.0,18.0743,18.0995,18.054,18.0894,4500.0
2008-03-28 13:55:00,35.76,35.88,35.75,35.82,5600.0,18.0844,18.1451,18.0793,18.1147,5600.0
2008-03-28 14:00:00,35.8,35.86,35.73,35.83,3900.0,18.1046,18.1349,18.0692,18.1198,3900.0
2008-03-28 14:05:00,35.82,35.84,35.7,35.76,4600.0,18.1147,18.1248,18.054,18.0844,4600.0
2008-03-28 14:10:00,35.76,35.77,35.7,35.77,4300.0,18.0844,18.0894,18.054,18.0894,4300.0
2008-03-28 14:15:00,35.77,35.83,35.7,35.7,4900.0,18.0894,18.1198,18.054,18.054,4900.0
2008-03-28 14:20:00,35.75,35.76,35.64,35.66,4700.0,18.0793,18.0844,18.0237,18.0338,4700.0
2008-03-28 14:25:00,35.63,35.66,35.5,35.5,3200.0,18.0186,18.0338,17.9529,17.9529,3200.0
2008-03-28 14:30:00,35.51,35.64,35.5,35.58,4300.0,17.9579,18.0237,17.9529,17.9933,4300.0
2008-03-28 14:35:00,35.55,35.62,35.5,35.54,5200.0,17.9782,18.0136,17.9529,17.9731,5200.0
2008-03-28 14:40:00,35.54,35.63,35.52,35.61,2400.0,17.9731,18.0186,17.963,18.0085,2400.0
2008-03-28 14:45:00,35.63,35.63,35.59,35.61,1700.0,18.0186,18.0186,17.9984,18.0085,1700.0
2008-03-28 14:50:00,35.63,35.63,35.51,35.51,1500.0,18.0186,18.0186,17.9579,17.9579,1500.0
2008-03-28 14:55:00,35.5,35.62,35.43,35.56,6100.0,17.9529,18.0136,17.9175,17.9832,6100.0
2008-03-28 15:00:00,35.56,35.62,35.53,35.6,4400.0,17.9832,18.0136,17.9681,18.0035,4400.0
2008-03-28 15:05:00,35.61,35.62,35.51,35.51,6200.0,18.0085,18.0136,17.9579,17.9579,6200.0
2008-03-28 15:10:00,35.5,35.6,35.5,35.56,4500.0,17.9529,18.0035,17.9529,17.9832,4500.0
2008-03-28 15:15:00,35.54,35.55,35.43,35.5,5400.0,17.9731,17.9782,17.9175,17.9529,5400.0
2008-03-28 15:20:00,35.51,35.63,35.51,35.59,6400.0,17.9579,18.0186,17.9579,17.9984,6400.0
2008-03-28 15:25:00,35.58,35.62,35.56,35.6,5400.0,17.9933,18.0136,17.9832,18.0035,5400.0
2008-03-28 15:30:00,35.62,35.62,35.51,35.61,3000.0,18.0136,18.0136,17.9579,18.0085,3000.0
2008-03-28 15:35:00,35.59,35.65,35.46,35.49,8400.0,17.9984,18.0287,17.9327,17.9478,8400.0
2008-03-28 15:40:00,35.45,35.54,35.41,35.41,6900.0,17.9276,17.9731,17.9074,17.9074,6900.0
2008-03-28 15:45:00,35.42,35.43,35.34,35.4,4800.0,17.9124,17.9175,17.872,17.9023,4800.0
2008-03-28 15:50:00,35.44,35.53,35.43,35.5,19400.0,17.9225,17.9681,17.9175,17.9529,19400.0
2008-03-28 15:55:00,35.5,35.5,35.22,35.25,32000.0,17.9529,17.9529,17.8113,17.8265,32000.0
2008-03-31 09:30:00,35.3,35.54,35.07,35.21,2300.0,17.8517,17.9731,17.7354,17.8062,2300.0
2008-03-31 09:35:00,35.39,35.55,35.13,35.51,3200.0,17.8973,17.9782,17.7658,17.9579,3200.0
2008-03-31 09:40:00,35.48,36.03,35.48,35.91,7700.0,17.9428,18.2209,17.9428,18.1602,7700.0
2008-03-31 09:45:00,35.88,35.94,35.81,35.89,6700.0,18.1451,18.1754,18.1097,18.1501,6700.0
2008-03-31 09:50:00,35.9,35.98,35.88,35.95,2600.0,18.1552,18.1956,18.1451,18.1805,2600.0
2008-03-31 09:55:00,35.86,35.89,35.73,35.73,3900.0,18.1349,18.1501,18.0692,18.0692,3900.0
2008-03-31 10:00:00,35.69,35.69,35.35,35.35,3000.0,18.049,18.049,17.877,17.877,3000.0
2008-03-31 10:05:00,35.43,35.54,35.36,35.5,3900.0,17.9175,17.9731,17.8821,17.9529,3900.0
2008-03-31 10:10:00,35.51,35.51,35.45,35.49,2000.0,17.9579,17.9579,17.9276,17.9478,2000.0
2008-03-31 10:15:00,35.49,35.52,35.47,35.52,4000.0,17.9478,17.963,17.9377,17.963,4000.0
2008-03-31 10:20:00,35.52,35.52,35.31,35.31,4500.0,17.963,17.963,17.8568,17.8568,4500.0
2008-03-31 10:25:00,35.31,35.31,35.12,35.14,5000.0,17.8568,17.8568,17.7607,17.7708,5000.0
2008-03-31 10:30:00,35.2,35.21,35.13,35.16,4900.0,17.8012,17.8062,17.7658,17.7809,4900.0
2008-03-31 10:35:00,35.16,35.32,35.16,35.28,5400.0,17.7809,17.8619,17.7809,17.8416,5400.0
2008-03-31 10:40:00,35.28,35.31,35.15,35.19,6300.0,17.8416,17.8568,17.7759,17.7961,6300.0
2008-03-31 10:45:00,35.2,35.27,35.15,35.15,4700.0,17.8012,17.8366,17.7759,17.7759,4700.0
2008-03-31 10:50:00,35.11,35.28,35.1,35.2,8700.0,17.7557,17.8416,17.7506,17.8012,8700.0
2008-03-31 10:55:00,35.21,35.28,35.21,35.27,10900.0,17.8062,17.8416,17.8062,17.8366,10900.0
2008-03-31 11:00:00,35.27,35.28,35.22,35.22,5500.0,17.8366,17.8416,17.8113,17.8113,5500.0
2008-03-31 11:05:00,35.22,35.24,35.18,35.18,3400.0,17.8113,17.8214,17.7911,17.7911,3400.0
2008-03-31 11:10:00,35.21,35.26,35.17,35.26,6000.0,17.8062,17.8315,17.786,17.8315,6000.0
2008-03-31 11:15:00,35.25,35.37,35.25,35.35,4000.0,17.8265,17.8871,17.8265,17.877,4000.0
2008-03-31 11:20:00,35.36,35.38,35.34,35.38,6800.0,17.8821,17.8922,17.872,17.8922,6800.0
2008-03-31 11:25:00,35.37,35.41,35.35,35.4,3400.0,17.8871,17.9074,17.877,17.9023,3400.0
2008-03-31 11:30:00,35.38,35.4,35.36,35.39,2300.0,17.8922,17.9023,17.8821,17.8973,2300.0
2008-03-31 11:35:00,35.39,35.43,35.38,35.39,25100.0,17.8973,17.9175,17.8922,17.8973,25100.0
2008-03-31 11:40:00,35.37,35.43,35.32,35.43,6600.0,17.8871,17.9175,17.8619,17.9175,6600.0
2008-03-31 11:45:00,35.43,35.46,35.43,35.43,1900.0,17.9175,17.9327,17.9175,17.9175,1900.0
2008-03-31 11:50:00,35.48,35.57,35.46,35.55,134300.0,17.9428,17.9883,17.9327,17.9782,134300.0
2008-03-31 11:55:00,35.53,35.55,35.51,35.52,6100.0,17.9681,17.9782,17.9579,17.963,6100.0
2008-03-31 12:00:00,35.52,35.58,35.51,35.53,5100.0,17.963,17.9933,17.9579,17.9681,5100.0
2008-03-31 12:05:00,35.51,35.54,35.51,35.54,2000.0,17.9579,17.9731,17.9579,17.9731,2000.0
2008-03-31 12:10:00,35.53,35.64,35.53,35.64,2400.0,17.9681,18.0237,17.9681,18.0237,2400.0
2008-03-31 12:15:00,35.63,35.71,35.58,35.71,8800.0,18.0186,18.0591,17.9933,18.0591,8800.0
2008-03-31 12:20:00,35.72,35.78,35.72,35.73,4800.0,18.0641,18.0945,18.0641,18.0692,4800.0
2008-03-31 12:25:00,35.74,35.75,35.71,35.73,3400.0,18.0743,18.0793,18.0591,18.0692,3400.0
2008-03-31 12:30:00,35.72,35.76,35.68,35.74,6900.0,18.0641,18.0844,18.0439,18.0743,6900.0
2008-03-31 12:35:00,35.75,35.75,35.64,35.66,6200.0,18.0793,18.0793,18.0237,18.0338,6200.0
2008-03-31 12:40:00,35.66,35.71,35.66,35.71,2800.0,18.0338,18.0591,18.0338,18.0591,2800.0
2008-03-31 12:45:00,35.72,35.76,35.71,35.72,2600.0,18.0641,18.0844,18.0591,18.0641,2600.0
2008-03-31 12:50:00,35.76,35.79,35.71,35.79,6100.0,18.0844,18.0995,18.0591,18.0995,6100.0
2008-03-31 12:55:00,35.79,35.98,35.79,35.97,3200.0,18.0995,18.1956,18.0995,18.1906,3200.0
2008-03-31 13:00:00,35.96,35.98,35.94,35.96,5200.0,18.1855,18.1956,18.1754,18.1855,5200.0
2008-03-31 13:05:00,35.96,35.99,35.96,35.99,4400.0,18.1855,18.2007,18.1855,18.2007,4400.0
2008-03-31 13:10:00,35.99,35.99,35.93,35.93,4300.0,18.2007,18.2007,18.1703,18.1703,4300.0
2008-03-31 13:15:00,35.93,35.96,35.93,35.96,1200.0,18.1703,18.1855,18.1703,18.1855,1200.0
2008-03-31 13:20:00,35.97,35.99,35.95,35.98,2200.0,18.1906,18.2007,18.1805,18.1956,2200.0
2008-03-31 13:25:00,35.97,35.97,35.92,35.95,1900.0,18.1906,18.1906,18.1653,18.1805,1900.0
2008-03-31 13:30:00,35.95,36.08,35.93,35.98,5800.0,18.1805,18.2462,18.1703,18.1956,5800.0
2008-03-31 13:35:00,35.99,36.04,35.99,36.02,2300.0,18.2007,18.226,18.2007,18.2159,2300.0
2008-03-31 13:40:00,36.02,36.03,35.94,36.0,4800.0,18.2159,18.2209,18.1754,18.2057,4800.0
2008-03-31 13:45:00,36.0,36.03,35.95,36.01,5900.0,18.2057,18.2209,18.1805,18.2108,5900.0
2008-03-31 13:50:00,36.04,36.13,35.99,36.12,4700.0,18.226,18.2715,18.2007,18.2664,4700.0
2008-03-31 13:55:00,36.09,36.09,35.98,36.04,12000.0,18.2513,18.2513,18.1956,18.226,12000.0
2008-03-31 14:00:00,36.04,36.04,35.94,36.0,4000.0,18.226,18.226,18.1754,18.2057,4000.0
2008-03-31 14:05:00,36.06,36.06,35.98,35.99,2300.0,18.2361,18.2361,18.1956,18.2007,2300.0
2008-03-31 14:10:00,36.03,36.07,36.0,36.05,5100.0,18.2209,18.2411,18.2057,18.231,5100.0
2008-03-31 14:15:00,36.05,36.06,35.95,36.0,8300.0,18.231,18.2361,18.1805,18.2057,8300.0
2008-03-31 14:20:00,36.04,36.04,36.0,36.01,6000.0,18.226,18.226,18.2057,18.2108,6000.0
2008-03-31 14:25:00,36.03,36.07,35.99,36.06,5800.0,18.2209,18.2411,18.2007,18.2361,5800.0
2008-03-31 14:30:00,36.05,36.14,36.05,36.13,3900.0,18.231,18.2765,18.231,18.2715,3900.0
2008-03-31 14:35:00,36.13,36.15,36.07,36.08,6700.0,18.2715,18.2816,18.2411,18.2462,6700.0
2008-03-31 14:40:00,36.07,36.13,35.99,35.99,5000.0,18.2411,18.2715,18.2007,18.2007,5000.0
2008-03-31 14:45:00,35.98,36.1,35.98,36.08,5300.0,18.1956,18.2563,18.1956,18.2462,5300.0
2008-03-31 14:50:00,36.08,36.09,35.91,35.98,10700.0,18.2462,18.2513,18.1602,18.1956,10700.0
2008-03-31 14:55:00,35.96,36.01,35.94,35.99,5400.0,18.1855,18.2108,18.1754,18.2007,5400.0
2008-03-31 15:00:00,35.98,36.07,35.92,35.92,10200.0,18.1956,18.2411,18.1653,18.1653,10200.0
2008-03-31 15:05:00,35.92,35.92,35.86,35.91,5900.0,18.1653,18.1653,18.1349,18.1602,5900.0
2008-03-31 15:10:00,35.88,35.94,35.86,35.86,5600.0,18.1451,18.1754,18.1349,18.1349,5600.0
2008-03-31 15:15:00,35.84,35.92,35.77,35.83,9100.0,18.1248,18.1653,18.0894,18.1198,9100.0
2008-03-31 15:20:00,35.81,35.92,35.75,35.92,9700.0,18.1097,18.1653,18.0793,18.1653,9700.0
2008-03-31 15:25:00,35.92,35.93,35.82,35.83,15600.0,18.1653,18.1703,18.1147,18.1198,15600.0
2008-03-31 15:30:00,35.82,35.83,35.72,35.8,21300.0,18.1147,18.1198,18.0641,18.1046,21300.0
2008-03-31 15:35:00,35.8,35.85,35.74,35.78,16100.0,18.1046,18.1299,18.0743,18.0945,16100.0
2008-03-31 15:40:00,35.78,35.93,35.78,35.86,22600.0,18.0945,18.1703,18.0945,18.1349,22600.0
2008-03-31 15:45:00,35.86,35.96,35.78,35.94,24800.0,18.1349,18.1855,18.0945,18.1754,24800.0
2008-03-31 15:50:00,35.92,35.95,35.74,35.75,27800.0,18.1653,18.1805,18.0743,18.0793,27800.0
2008-03-31 15:55:00,35.75,35.78,35.5,35.55,64100.0,18.0793,18.0945,17.9529,17.9782,64100.0
2008-04-01 08:55:00,35.5,35.5,35.5,35.5,100.0,17.9529,17.9529,17.9529,17.9529,100.0
2008-04-01 09:00:00,35.5,35.5,35.5,35.5,0.0,17.9529,17.9529,17.9529,17.9529,0.0
2008-04-01 09:05:00,35.5,35.5,35.5,35.5,100.0,17.9529,17.9529,17.9529,17.9529,100.0
2008-04-01 09:10:00,35.5,35.5,35.5,35.5,0.0,17.9529,17.9529,17.9529,17.9529,0.0
2008-04-01 09:15:00,35.5,35.5,35.5,35.5,0.0,17.9529,17.9529,17.9529,17.9529,0.0
2008-04-01 09:20:00,35.5,35.5,35.5,35.5,0.0,17.9529,17.9529,17.9529,17.9529,0.0
2008-04-01 09:25:00,35.5,35.5,35.5,35.5,0.0,17.9529,17.9529,17.9529,17.9529,0.0
2008-04-01 09:30:00,35.92,35.92,35.92,35.92,400.0,18.1653,18.1653,18.1653,18.1653,400.0
2008-04-01 09:35:00,35.8,36.33,35.8,35.96,16100.0,18.1046,18.3726,18.1046,18.1855,16100.0
2008-04-01 09:40:00,36.01,36.07,35.87,35.89,10300.0,18.2108,18.2411,18.14,18.1501,10300.0
2008-04-01 09:45:00,35.89,35.9,35.82,35.88,7800.0,18.1501,18.1552,18.1147,18.1451,7800.0
2008-04-01 09:50:00,35.88,35.88,35.75,35.85,4300.0,18.1451,18.1451,18.0793,18.1299,4300.0
2008-04-01 09:55:00,35.86,35.92,35.82,35.84,9800.0,18.1349,18.1653,18.1147,18.1248,9800.0
2008-04-01 10:00:00,35.82,35.92,35.78,35.86,10900.0,18.1147,18.1653,18.0945,18.1349,10900.0
2008-04-01 10:05:00,35.82,35.87,35.62,35.63,5000.0,18.1147,18.14,18.0136,18.0186,5000.0
2008-04-01 10:10:00,35.65,35.66,35.61,35.61,4100.0,18.0287,18.0338,18.0085,18.0085,4100.0
2008-04-01 10:15:00,35.62,35.73,35.51,35.73,5500.0,18.0136,18.0692,17.9579,18.0692,5500.0
2008-04-01 10:20:00,35.74,35.77,35.51,35.52,8100.0,18.0743,18.0894,17.9579,17.963,8100.0
2008-04-01 10:25:00,35.52,35.61,35.43,35.56,8000.0,17.963,18.0085,17.9175,17.9832,8000.0
2008-04-01 10:30:00,35.54,35.6,35.54,35.58,16200.0,17.9731,18.0035,17.9731,17.9933,16200.0
2008-04-01 10:35:00,35.57,35.62,35.57,35.61,7300.0,17.9883,18.0136,17.9883,18.0085,7300.0
2008-04-01 10:40:00,35.62,35.77,35.6,35.77,9300.0,18.0136,18.0894,18.0035,18.0894,9300.0
2008-04-01 10:45:00,35.76,35.78,35.7,35.72,4100.0,18.0844,18.0945,18.054,18.0641,4100.0
2008-04-01 10:50:00,35.71,35.86,35.7,35.85,7500.0,18.0591,18.1349,18.054,18.1299,7500.0
2008-04-01 10:55:00,35.82,35.9,35.79,35.81,4500.0,18.1147,18.1552,18.0995,18.1097,4500.0
2008-04-01 11:00:00,35.82,36.0,35.82,35.89,9600.0,18.1147,18.2057,18.1147,18.1501,9600.0
2008-04-01 11:05:00,35.86,35.98,35.86,35.98,1700.0,18.1349,18.1956,18.1349,18.1956,1700.0
2008-04-01 11:10:00,35.97,36.07,35.97,36.07,4800.0,18.1906,18.2411,18.1906,18.2411,4800.0
2008-04-01 11:15:00,36.03,36.06,35.99,36.02,3600.0,18.2209,18.2361,18.2007,18.2159,3600.0
2008-04-01 11:20:00,36.02,36.08,35.99,36.05,4100.0,18.2159,18.2462,18.2007,18.231,4100.0
2008-04-01 11:25:00,36.05,36.06,35.95,35.96,6900.0,18.231,18.2361,18.1805,18.1855,6900.0
2008-04-01 11:30:00,35.94,36.05,35.94,36.03,5000.0,18.1754,18.231,18.1754,18.2209,5000.0
2008-04-01 11:35:00,36.04,36.06,35.81,35.81,10400.0,18.226,18.2361,18.1097,18.1097,10400.0
2008-04-01 11:40:00,35.81,35.82,35.73,35.76,6500.0,18.1097,18.1147,18.0692,18.0844,6500.0
2008-04-01 11:45:00,35.73,35.75,35.68,35.7,7200.0,18.0692,18.0793,18.0439,18.054,7200.0
2008-04-01 11:50:00,35.7,35.82,35.7,35.82,6600.0,18.054,18.1147,18.054,18.1147,6600.0
2008-04-01 11:55:00,35.8,35.8,35.69,35.76,8500.0,18.1046,18.1046,18.049,18.0844,8500.0
2008-04-01 12:00:00,35.74,35.79,35.65,35.65,16300.0,18.0743,18.0995,18.0287,18.0287,16300.0
2008-04-01 12:05:00,35.69,35.87,35.68,35.8,15600.0,18.049,18.14,18.0439,18.1046,15600.0
2008-04-01 12:10:00,35.81,35.86,35.78,35.8,6200.0,18.1097,18.1349,18.0945,18.1046,6200.0
2008-04-01 12:15:00,35.79,35.98,35.79,35.98,4600.0,18.0995,18.1956,18.0995,18.1956,4600.0
2008-04-01 12:20:00,35.98,36.02,35.94,35.97,4900.0,18.1956,18.2159,18.1754,18.1906,4900.0
2008-04-01 12:25:00,35.97,36.07,35.96,36.07,6800.0,18.1906,18.2411,18.1855,18.2411,6800.0
2008-04-01 12:30:00,36.08,36.23,36.05,36.12,18100.0,18.2462,18.3221,18.231,18.2664,18100.0
2008-04-01 12:35:00,36.13,36.2,36.1,36.17,5000.0,18.2715,18.3069,18.2563,18.2917,5000.0
2008-04-01 12:40:00,36.2,36.22,36.18,36.19,1400.0,18.3069,18.317,18.2968,18.3018,1400.0
2008-04-01 12:45:00,36.2,36.2,36.15,36.17,3400.0,18.3069,18.3069,18.2816,18.2917,3400.0
2008-04-01 12:50:00,36.19,36.19,36.13,36.13,1900.0,18.3018,18.3018,18.2715,18.2715,1900.0
2008-04-01 12:55:00,36.12,36.14,36.1,36.12,1200.0,18.2664,18.2765,18.2563,18.2664,1200.0
2008-04-01 13:00:00,36.12,36.2,36.08,36.18,4800.0,18.2664,18.3069,18.2462,18.2968,4800.0
2008-04-01 13:05:00,36.16,36.23,36.16,36.16,2800.0,18.2867,18.3221,18.2867,18.2867,2800.0
2008-04-01 13:10:00,36.18,36.25,36.16,36.25,4400.0,18.2968,18.3322,18.2867,18.3322,4400.0
2008-04-01 13:15:00,36.25,36.38,36.25,36.31,4800.0,18.3322,18.3979,18.3322,18.3625,4800.0
2008-04-01 13:20:00,36.28,36.33,36.28,36.31,1400.0,18.3473,18.3726,18.3473,18.3625,1400.0
2008-04-01 13:25:00,36.33,36.38,36.33,36.33,2100.0,18.3726,18.3979,18.3726,18.3726,2100.0
2008-04-01 13:30:00,36.38,36.42,36.34,36.4,1900.0,18.3979,18.4181,18.3777,18.408,1900.0
2008-04-01 13:35:00,36.37,36.37,36.23,36.29,5100.0,18.3929,18.3929,18.3221,18.3524,5100.0
2008-04-01 13:40:00,36.27,36.3,36.27,36.3,4100.0,18.3423,18.3575,18.3423,18.3575,4100.0
2008-04-01 13:45:00,36.31,36.38,36.3,36.33,2600.0,18.3625,18.3979,18.3575,18.3726,2600.0
2008-04-01 13:50:00,36.35,36.37,36.27,36.27,4200.0,18.3827,18.3929,18.3423,18.3423,4200.0
2008-04-01 13:55:00,36.27,36.27,36.1,36.11,4800.0,18.3423,18.3423,18.2563,18.2614,4800.0
2008-04-01 14:00:00,36.12,36.17,36.09,36.11,1900.0,18.2664,18.2917,18.2513,18.2614,1900.0
2008-04-01 14:05:00,36.12,36.15,36.1,36.15,2200.0,18.2664,18.2816,18.2563,18.2816,2200.0
2008-04-01 14:10:00,36.15,36.19,36.12,36.12,4700.0,18.2816,18.3018,18.2664,18.2664,4700.0
2008-04-01 14:15:00,36.13,36.19,36.06,36.18,8800.0,18.2715,18.3018,18.2361,18.2968,8800.0
2008-04-01 14:20:00,36.2,36.36,36.2,36.34,8300.0,18.3069,18.3878,18.3069,18.3777,8300.0
2008-04-01 14:25:00,36.35,36.38,36.2,36.2,8200.0,18.3827,18.3979,18.3069,18.3069,8200.0
2008-04-01 14:30:00,36.22,36.35,36.21,36.35,4600.0,18.317,18.3827,18.3119,18.3827,4600.0
2008-04-01 14:35:00,36.35,36.44,36.32,36.41,4700.0,18.3827,18.4283,18.3676,18.4131,4700.0
2008-04-01 14:40:00,36.4,36.44,36.37,36.4,7700.0,18.408,18.4283,18.3929,18.408,7700.0
2008-04-01 14:45:00,36.39,36.51,36.36,36.51,6500.0,18.403,18.4637,18.3878,18.4637,6500.0
2008-04-01 14:50:00,36.54,36.59,36.52,36.55,5200.0,18.4788,18.5041,18.4687,18.4839,5200.0
2008-04-01 14:55:00,36.54,36.6,36.41,36.45,7300.0,18.4788,18.5092,18.4131,18.4333,7300.0
2008-04-01 15:00:00,36.44,36.53,36.4,36.53,5800.0,18.4283,18.4738,18.408,18.4738,5800.0
2008-04-01 15:05:00,36.51,36.6,36.51,36.57,8800.0,18.4637,18.5092,18.4637,18.494,8800.0
2008-04-01 15:10:00,36.56,36.65,36.55,36.59,6500.0,18.4889,18.5345,18.4839,18.5041,6500.0
2008-04-01 15:15:00,36.6,36.64,36.55,36.56,5400.0,18.5092,18.5294,18.4839,18.4889,5400.0
2008-04-01 15:20:00,36.55,36.68,36.55,36.58,10300.0,18.4839,18.5496,18.4839,18.4991,10300.0
2008-04-01 15:25:00,36.58,36.64,36.48,36.59,14000.0,18.4991,18.5294,18.4485,18.5041,14000.0
2008-04-01 15:30:00,36.61,36.64,36.42,36.42,12700.0,18.5142,18.5294,18.4181,18.4181,12700.0
2008-04-01 15:35:00,36.44,36.62,36.36,36.56,8000.0,18.4283,18.5193,18.3878,18.4889,8000.0
2008-04-01 15:40:00,36.56,36.68,36.52,36.64,57600.0,18.4889,18.5496,18.4687,18.5294,57600.0
2008-04-01 15:45:00,36.66,36.77,36.64,36.75,18600.0,18.5395,18.5951,18.5294,18.585,18600.0
2008-04-01 15:50:00,36.75,36.88,36.73,36.87,15900.0,18.585,18.6508,18.5749,18.6457,15900.0
2008-04-01 15:55:00,36.87,37.13,36.84,37.08,48200.0,18.6457,18.7772,18.6305,18.7519,48200.0
2008-04-02 09:30:00,36.98,37.1,36.65,36.87,8900.0,18.7013,18.762,18.5345,18.6457,8900.0
2008-04-02 09:35:00,36.9,36.99,36.78,36.78,4200.0,18.6609,18.7064,18.6002,18.6002,4200.0
2008-04-02 09:40:00,36.78,36.78,36.51,36.53,2800.0,18.6002,18.6002,18.4637,18.4738,2800.0
2008-04-02 09:45:00,36.53,36.54,36.36,36.45,3500.0,18.4738,18.4788,18.3878,18.4333,3500.0
2008-04-02 09:50:00,36.47,36.49,36.1,36.11,2800.0,18.4434,18.4535,18.2563,18.2614,2800.0
2008-04-02 09:55:00,36.11,36.4,36.03,36.4,6100.0,18.2614,18.408,18.2209,18.408,6100.0
2008-04-02 10:00:00,36.46,36.55,36.34,36.55,4400.0,18.4384,18.4839,18.3777,18.4839,4400.0
2008-04-02 10:05:00,36.53,36.67,36.49,36.54,7900.0,18.4738,18.5446,18.4535,18.4788,7900.0
2008-04-02 10:10:00,36.54,36.77,36.48,36.77,3900.0,18.4788,18.5951,18.4485,18.5951,3900.0
2008-04-02 10:15:00,36.79,36.82,36.69,36.77,3900.0,18.6053,18.6204,18.5547,18.5951,3900.0
2008-04-02 10:20:00,36.85,36.98,36.78,36.9,6400.0,18.6356,18.7013,18.6002,18.6609,6400.0
2008-04-02 10:25:00,36.92,37.1,36.9,37.0,12200.0,18.671,18.762,18.6609,18.7115,12200.0
2008-04-02 10:30:00,37.04,37.05,36.99,37.0,9300.0,18.7317,18.7367,18.7064,18.7115,9300.0
2008-04-02 10:35:00,37.03,37.06,36.98,37.04,8600.0,18.7266,18.7418,18.7013,18.7317,8600.0
2008-04-02 10:40:00,37.09,37.12,36.92,36.92,7400.0,18.757,18.7721,18.671,18.671,7400.0
2008-04-02 10:45:00,36.97,37.1,36.93,37.0,2600.0,18.6963,18.762,18.6761,18.7115,2600.0
2008-04-02 10:50:00,37.02,37.08,36.99,37.0,2500.0,18.7216,18.7519,18.7064,18.7115,2500.0
2008-04-02 10:55:00,37.04,37.17,36.94,37.11,4300.0,18.7317,18.7974,18.6811,18.7671,4300.0
2008-04-02 11:00:00,37.14,37.15,37.08,37.08,2400.0,18.7823,18.7873,18.7519,18.7519,2400.0
2008-04-02 11:05:00,37.11,37.11,36.92,37.0,3600.0,18.7671,18.7671,18.671,18.7115,3600.0
2008-04-02 11:10:00,37.03,37.15,37.03,37.03,3800.0,18.7266,18.7873,18.7266,18.7266,3800.0
2008-04-02 11:15:00,37.03,37.16,36.99,37.01,6600.0,18.7266,18.7924,18.7064,18.7165,6600.0
2008-04-02 11:20:00,37.04,37.09,36.92,36.92,3200.0,18.7317,18.757,18.671,18.671,3200.0
2008-04-02 11:25:00,36.93,36.94,36.85,36.89,3800.0,18.6761,18.6811,18.6356,18.6558,3800.0
2008-04-02 11:30:00,36.88,36.93,36.86,36.92,7800.0,18.6508,18.6761,18.6407,18.671,7800.0
2008-04-02 11:35:00,36.94,36.98,36.9,36.94,5600.0,18.6811,18.7013,18.6609,18.6811,5600.0
2008-04-02 11:40:00,36.9,37.02,36.9,37.02,2900.0,18.6609,18.7216,18.6609,18.7216,2900.0
2008-04-02 11:45:00,37.0,37.11,37.0,37.03,4800.0,18.7115,18.7671,18.7115,18.7266,4800.0
2008-04-02 11:50:00,37.08,37.13,37.04,37.12,7200.0,18.7519,18.7772,18.7317,18.7721,7200.0
2008-04-02 11:55:00,37.08,37.14,37.08,37.1,1500.0,18.7519,18.7823,18.7519,18.762,1500.0
2008-04-02 12:00:00,37.13,37.21,37.12,37.14,3200.0,18.7772,18.8177,18.7721,18.7823,3200.0
2008-04-02 12:05:00,37.08,37.22,37.08,37.13,1700.0,18.7519,18.8227,18.7519,18.7772,1700.0
2008-04-02 12:10:00,37.13,37.14,37.05,37.08,4800.0,18.7772,18.7823,18.7367,18.7519,4800.0
2008-04-02 12:15:00,37.08,37.12,37.03,37.12,3900.0,18.7519,18.7721,18.7266,18.7721,3900.0
2008-04-02 12:20:00,37.1,37.22,37.1,37.22,3600.0,18.762,18.8227,18.762,18.8227,3600.0
2008-04-02 12:25:00,37.2,37.2,37.08,37.11,4900.0,18.8126,18.8126,18.7519,18.7671,4900.0
2008-04-02 12:30:00,37.09,37.18,37.09,37.13,2400.0,18.757,18.8025,18.757,18.7772,2400.0
2008-04-02 12:35:00,37.1,37.14,37.0,37.0,6900.0,18.762,18.7823,18.7115,18.7115,6900.0
2008-04-02 12:40:00,37.03,37.06,37.02,37.03,1200.0,18.7266,18.7418,18.7216,18.7266,1200.0
2008-04-02 12:45:00,37.08,37.12,36.99,37.05,2100.0,18.7519,18.7721,18.7064,18.7367,2100.0
2008-04-02 12:50:00,37.05,37.05,36.99,37.03,2700.0,18.7367,18.7367,18.7064,18.7266,2700.0
2008-04-02 12:55:00,37.05,37.11,37.01,37.11,2900.0,18.7367,18.7671,18.7165,18.7671,2900.0
2008-04-02 13:00:00,37.13,37.17,37.05,37.09,3000.0,18.7772,18.7974,18.7367,18.757,3000.0
2008-04-02 13:05:00,37.06,37.06,36.94,36.94,2900.0,18.7418,18.7418,18.6811,18.6811,2900.0
2008-04-02 13:10:00,36.92,36.94,36.87,36.88,5700.0,18.671,18.6811,18.6457,18.6508,5700.0
2008-04-02 13:15:00,36.91,36.95,36.83,36.88,5500.0,18.6659,18.6862,18.6255,18.6508,5500.0
2008-04-02 13:20:00,36.87,36.94,36.84,36.91,7500.0,18.6457,18.6811,18.6305,18.6659,7500.0
2008-04-02 13:25:00,36.92,36.95,36.87,36.89,3500.0,18.671,18.6862,18.6457,18.6558,3500.0
2008-04-02 13:30:00,36.93,36.94,36.87,36.93,4600.0,18.6761,18.6811,18.6457,18.6761,4600.0
2008-04-02 13:35:00,36.92,37.03,36.87,37.03,4100.0,18.671,18.7266,18.6457,18.7266,4100.0
2008-04-02 13:40:00,37.05,37.14,37.03,37.08,6100.0,18.7367,18.7823,18.7266,18.7519,6100.0
2008-04-02 13:45:00,37.06,37.13,37.03,37.1,2100.0,18.7418,18.7772,18.7266,18.762,2100.0
2008-04-02 13:50:00,37.12,37.17,37.08,37.15,4900.0,18.7721,18.7974,18.7519,18.7873,4900.0
2008-04-02 13:55:00,37.15,37.17,37.12,37.15,5600.0,18.7873,18.7974,18.7721,18.7873,5600.0
2008-04-02 14:00:00,37.15,37.18,37.12,37.13,34000.0,18.7873,18.8025,18.7721,18.7772,34000.0
2008-04-02 14:05:00,37.18,37.25,37.13,37.18,26500.0,18.8025,18.8379,18.7772,18.8025,26500.0
2008-04-02 14:10:00,37.18,37.19,37.1,37.13,11200.0,18.8025,18.8075,18.762,18.7772,11200.0
2008-04-02 14:15:00,37.15,37.15,37.06,37.14,4600.0,18.7873,18.7873,18.7418,18.7823,4600.0
2008-04-02 14:20:00,37.11,37.13,37.05,37.1,5500.0,18.7671,18.7772,18.7367,18.762,5500.0
2008-04-02 14:25:00,37.1,37.11,37.05,37.06,5100.0,18.762,18.7671,18.7367,18.7418,5100.0
2008-04-02 14:30:00,37.07,37.1,37.03,37.05,4700.0,18.7469,18.762,18.7266,18.7367,4700.0
2008-04-02 14:35:00,37.05,37.17,37.04,37.1,10900.0,18.7367,18.7974,18.7317,18.762,10900.0
2008-04-02 14:40:00,37.1,37.15,37.06,37.14,3000.0,18.762,18.7873,18.7418,18.7823,3000.0
2008-04-02 14:45:00,37.13,37.13,37.05,37.1,7300.0,18.7772,18.7772,18.7367,18.762,7300.0
2008-04-02 14:50:00,37.13,37.14,37.05,37.08,10200.0,18.7772,18.7823,18.7367,18.7519,10200.0
2008-04-02 14:55:00,37.13,37.15,37.08,37.15,5100.0,18.7772,18.7873,18.7519,18.7873,5100.0
2008-04-02 15:00:00,37.13,37.15,37.03,37.08,16900.0,18.7772,18.7873,18.7266,18.7519,16900.0
2008-04-02 15:05:00,37.07,37.15,36.91,36.97,7300.0,18.7469,18.7873,18.6659,18.6963,7300.0
2008-04-02 15:10:00,37.0,37.09,36.97,37.07,8200.0,18.7115,18.757,18.6963,18.7469,8200.0
2008-04-02 15:15:00,37.08,37.15,36.94,37.14,11800.0,18.7519,18.7873,18.6811,18.7823,11800.0
2008-04-02 15:20:00,37.11,37.13,37.01,37.06,6700.0,18.7671,18.7772,18.7165,18.7418,6700.0
2008-04-02 15:25:00,37.05,37.16,37.05,37.15,9100.0,18.7367,18.7924,18.7367,18.7873,9100.0
2008-04-02 15:30:00,37.15,37.17,37.12,37.16,10200.0,18.7873,18.7974,18.7721,18.7924,10200.0
2008-04-02 15:35:00,37.17,37.17,37.05,37.13,16500.0,18.7974,18.7974,18.7367,18.7772,16500.0
2008-04-02 15:40:00,37.15,37.17,37.08,37.14,10500.0,18.7873,18.7974,18.7519,18.7823,10500.0
2008-04-02 15:45:00,37.15,37.16,37.12,37.13,13500.0,18.7873,18.7924,18.7721,18.7772,13500.0
2008-04-02 15:50:00,37.13,37.16,37.02,37.13,16900.0,18.7772,18.7924,18.7216,18.7772,16900.0
2008-04-02 15:55:00,37.15,37.19,37.09,37.15,45100.0,18.7873,18.8075,18.757,18.7873,45100.0
2008-04-03 09:30:00,36.6,36.83,36.57,36.76,26500.0,18.5092,18.6255,18.494,18.5901,26500.0
2008-04-03 09:35:00,36.76,36.78,36.62,36.73,6900.0,18.5901,18.6002,18.5193,18.5749,6900.0
2008-04-03 09:40:00,36.77,37.0,36.77,36.93,2800.0,18.5951,18.7115,18.5951,18.6761,2800.0
2008-04-03 09:45:00,36.93,37.04,36.93,37.02,6200.0,18.6761,18.7317,18.6761,18.7216,6200.0
2008-04-03 09:50:00,37.02,37.07,36.78,36.87,9800.0,18.7216,18.7469,18.6002,18.6457,9800.0
2008-04-03 09:55:00,36.91,37.01,36.82,36.93,2300.0,18.6659,18.7165,18.6204,18.6761,2300.0
2008-04-03 10:00:00,36.93,37.21,36.78,36.78,9900.0,18.6761,18.8177,18.6002,18.6002,9900.0
2008-04-03 10:05:00,36.76,36.92,36.76,36.91,9200.0,18.5901,18.671,18.5901,18.6659,9200.0
2008-04-03 10:10:00,36.91,36.92,36.87,36.9,3100.0,18.6659,18.671,18.6457,18.6609,3100.0
2008-04-03 10:15:00,36.89,36.92,36.87,36.9,7400.0,18.6558,18.671,18.6457,18.6609,7400.0
2008-04-03 10:20:00,36.89,36.92,36.87,36.9,7200.0,18.6558,18.671,18.6457,18.6609,7200.0
2008-04-03 10:25:00,36.89,36.89,36.81,36.85,4000.0,18.6558,18.6558,18.6154,18.6356,4000.0
2008-04-03 10:30:00,36.83,36.83,36.72,36.74,3300.0,18.6255,18.6255,18.5699,18.58,3300.0
2008-04-03 10:35:00,36.83,36.84,36.79,36.84,5400.0,18.6255,18.6305,18.6053,18.6305,5400.0
2008-04-03 10:40:00,36.83,36.9,36.77,36.79,6700.0,18.6255,18.6609,18.5951,18.6053,6700.0
2008-04-03 10:45:00,36.83,36.84,36.71,36.8,4700.0,18.6255,18.6305,18.5648,18.6103,4700.0
2008-04-03 10:50:00,36.8,36.84,36.8,36.8,7800.0,18.6103,18.6305,18.6103,18.6103,7800.0
2008-04-03 10:55:00,36.83,36.83,36.8,36.83,1900.0,18.6255,18.6255,18.6103,18.6255,1900.0
2008-04-03 11:00:00,36.83,36.89,36.82,36.85,2600.0,18.6255,18.6558,18.6204,18.6356,2600.0
2008-04-03 11:05:00,36.85,36.99,36.83,36.95,7500.0,18.6356,18.7064,18.6255,18.6862,7500.0
2008-04-03 11:10:00,36.95,37.07,36.95,37.04,28000.0,18.6862,18.7469,18.6862,18.7317,28000.0
2008-04-03 11:15:00,37.04,37.24,37.03,37.22,36100.0,18.7317,18.8328,18.7266,18.8227,36100.0
2008-04-03 11:20:00,37.2,37.25,37.15,37.24,9200.0,18.8126,18.8379,18.7873,18.8328,9200.0
2008-04-03 11:25:00,37.23,37.26,37.16,37.21,3800.0,18.8278,18.8429,18.7924,18.8177,3800.0
2008-04-03 11:30:00,37.23,37.3,37.17,37.17,8300.0,18.8278,18.8632,18.7974,18.7974,8300.0
2008-04-03 11:35:00,37.16,37.25,37.15,37.23,5400.0,18.7924,18.8379,18.7873,18.8278,5400.0
2008-04-03 11:40:00,37.23,37.23,37.11,37.14,10800.0,18.8278,18.8278,18.7671,18.7823,10800.0
2008-04-03 11:45:00,37.18,37.19,37.14,37.18,6400.0,18.8025,18.8075,18.7823,18.8025,6400.0
2008-04-03 11:50:00,37.17,37.23,37.15,37.18,10100.0,18.7974,18.8278,18.7873,18.8025,10100.0
2008-04-03 11:55:00,37.18,37.22,37.06,37.17,16300.0,18.8025,18.8227,18.7418,18.7974,16300.0
2008-04-03 12:00:00,37.15,37.16,37.14,37.16,9300.0,18.7873,18.7924,18.7823,18.7924,9300.0
2008-04-03 12:05:00,37.16,37.16,37.12,37.16,7300.0,18.7924,18.7924,18.7721,18.7924,7300.0
2008-04-03 12:10:00,37.15,37.16,37.13,37.15,6800.0,18.7873,18.7924,18.7772,18.7873,6800.0
2008-04-03 12:15:00,37.15,37.15,37.09,37.12,8300.0,18.7873,18.7873,18.757,18.7721,8300.0
2008-04-03 12:20:00,37.11,37.12,37.1,37.12,7200.0,18.7671,18.7721,18.762,18.7721,7200.0
2008-04-03 12:25:00,37.1,37.17,37.1,37.17,63400.0,18.762,18.7974,18.762,18.7974,63400.0
2008-04-03 12:30:00,37.17,37.2,37.14,37.19,27800.0,18.7974,18.8126,18.7823,18.8075,27800.0
2008-04-03 12:35:00,37.2,37.23,37.19,37.21,14100.0,18.8126,18.8278,18.8075,18.8177,14100.0
2008-04-03 12:40:00,37.23,37.39,37.23,37.33,15800.0,18.8278,18.9087,18.8278,18.8783,15800.0
2008-04-03 12:45:00,37.31,37.37,37.31,37.35,5700.0,18.8682,18.8986,18.8682,18.8885,5700.0
2008-04-03 12:50:00,37.35,37.45,37.35,37.43,5300.0,18.8885,18.939,18.8885,18.9289,5300.0
2008-04-03 12:55:00,37.41,37.45,37.4,37.41,5400.0,18.9188,18.939,18.9137,18.9188,5400.0
2008-04-03 13:00:00,37.45,37.5,37.4,37.5,52800.0,18.939,18.9643,18.9137,18.9643,52800.0
2008-04-03 13:05:00,37.5,37.51,37.47,37.49,9800.0,18.9643,18.9694,18.9491,18.9593,9800.0
2008-04-03 13:10:00,37.47,37.51,37.45,37.46,17200.0,18.9491,18.9694,18.939,18.9441,17200.0
2008-04-03 13:15:00,37.44,37.49,37.42,37.48,5000.0,18.934,18.9593,18.9239,18.9542,5000.0
2008-04-03 13:20:00,37.46,37.5,37.4,37.48,11600.0,18.9441,18.9643,18.9137,18.9542,11600.0
2008-04-03 13:25:00,37.49,37.51,37.43,37.43,4600.0,18.9593,18.9694,18.9289,18.9289,4600.0
2008-04-03 13:30:00,37.44,37.44,37.4,37.42,5000.0,18.934,18.934,18.9137,18.9239,5000.0
2008-04-03 13:35:00,37.44,37.52,37.4,37.4,10300.0,18.934,18.9744,18.9137,18.9137,10300.0
2008-04-03 13:40:00,37.41,37.48,37.39,37.4,6500.0,18.9188,18.9542,18.9087,18.9137,6500.0
2008-04-03 13:45:00,37.4,37.49,37.4,37.47,4300.0,18.9137,18.9593,18.9137,18.9491,4300.0
2008-04-03 13:50:00,37.46,37.5,37.4,37.5,16600.0,18.9441,18.9643,18.9137,18.9643,16600.0
2008-04-03 13:55:00,37.49,37.5,37.4,37.4,4900.0,18.9593,18.9643,18.9137,18.9137,4900.0
2008-04-03 14:00:00,37.42,37.51,37.4,37.5,8800.0,18.9239,18.9694,18.9137,18.9643,8800.0
2008-04-03 14:05:00,37.49,37.5,37.41,37.41,6900.0,18.9593,18.9643,18.9188,18.9188,6900.0
2008-04-03 14:10:00,37.42,37.48,37.42,37.47,7700.0,18.9239,18.9542,18.9239,18.9491,7700.0
2008-04-03 14:15:00,37.46,37.48,37.4,37.41,5100.0,18.9441,18.9542,18.9137,18.9188,5100.0
2008-04-03 14:20:00,37.42,37.48,37.4,37.41,11100.0,18.9239,18.9542,18.9137,18.9188,11100.0
2008-04-03 14:25:00,37.42,37.45,37.4,37.41,4900.0,18.9239,18.939,18.9137,18.9188,4900.0
2008-04-03 14:30:00,37.41,37.42,37.37,37.39,12700.0,18.9188,18.9239,18.8986,18.9087,12700.0
2008-04-03 14:35:00,37.4,37.4,37.2,37.22,5000.0,18.9137,18.9137,18.8126,18.8227,5000.0
2008-04-03 14:40:00,37.21,37.4,37.21,37.4,8400.0,18.8177,18.9137,18.8177,18.9137,8400.0
2008-04-03 14:45:00,37.39,37.41,37.28,37.29,6900.0,18.9087,18.9188,18.8531,18.8581,6900.0
2008-04-03 14:50:00,37.31,37.42,37.31,37.39,8900.0,18.8682,18.9239,18.8682,18.9087,8900.0
2008-04-03 14:55:00,37.4,37.42,37.38,37.42,10500.0,18.9137,18.9239,18.9036,18.9239,10500.0
2008-04-03 15:00:00,37.42,37.44,37.35,37.44,28000.0,18.9239,18.934,18.8885,18.934,28000.0
2008-04-03 15:05:00,37.44,37.5,37.42,37.49,12300.0,18.934,18.9643,18.9239,18.9593,12300.0
2008-04-03 15:10:00,37.47,37.53,37.47,37.52,38300.0,18.9491,18.9795,18.9491,18.9744,38300.0
2008-04-03 15:15:00,37.5,37.56,37.48,37.56,13800.0,18.9643,18.9947,18.9542,18.9947,13800.0
2008-04-03 15:20:00,37.55,37.65,37.5,37.63,11500.0,18.9896,19.0402,18.9643,19.0301,11500.0
2008-04-03 15:25:00,37.64,37.75,37.59,37.72,19800.0,19.0351,19.0907,19.0098,19.0756,19800.0
2008-04-03 15:30:00,37.7,37.75,37.61,37.72,23200.0,19.0655,19.0907,19.0199,19.0756,23200.0
2008-04-03 15:35:00,37.73,37.9,37.7,37.84,29500.0,19.0806,19.1666,19.0655,19.1363,29500.0
2008-04-03 15:40:00,37.82,37.9,37.71,37.71,23400.0,19.1261,19.1666,19.0705,19.0705,23400.0
2008-04-03 15:45:00,37.73,37.81,37.68,37.79,16600.0,19.0806,19.1211,19.0553,19.111,16600.0
2008-04-03 15:50:00,37.79,37.79,37.6,37.6,24100.0,19.111,19.111,19.0149,19.0149,24100.0
2008-04-03 15:55:00,37.6,37.64,37.58,37.59,63900.0,19.0149,19.0351,19.0048,19.0098,63900.0
2008-04-04 09:30:00,37.6,37.6,37.33,37.56,6500.0,19.0149,19.0149,18.8783,18.9947,6500.0
2008-04-04 09:35:00,37.55,37.73,37.28,37.28,9200.0,18.9896,19.0806,18.8531,18.8531,9200.0
2008-04-04 09:40:00,37.22,37.6,37.2,37.28,8600.0,18.8227,19.0149,18.8126,18.8531,8600.0
2008-04-04 09:45:00,37.21,37.34,37.02,37.14,26500.0,18.8177,18.8834,18.7216,18.7823,26500.0
2008-04-04 09:50:00,37.15,37.15,36.96,36.99,7600.0,18.7873,18.7873,18.6912,18.7064,7600.0
2008-04-04 09:55:00,37.01,37.09,36.97,37.01,5200.0,18.7165,18.757,18.6963,18.7165,5200.0
2008-04-04 10:00:00,37.0,37.14,36.91,37.14,4300.0,18.7115,18.7823,18.6659,18.7823,4300.0
2008-04-04 10:05:00,37.1,37.1,36.95,36.97,10100.0,18.762,18.762,18.6862,18.6963,10100.0
2008-04-04 10:10:00,36.93,37.12,36.93,37.12,8100.0,18.6761,18.7721,18.6761,18.7721,8100.0
2008-04-04 10:15:00,37.08,37.13,37.04,37.06,4000.0,18.7519,18.7772,18.7317,18.7418,4000.0
2008-04-04 10:20:00,37.08,37.25,37.07,37.22,5200.0,18.7519,18.8379,18.7469,18.8227,5200.0
2008-04-04 10:25:00,37.21,37.37,37.21,37.3,6500.0,18.8177,18.8986,18.8177,18.8632,6500.0
2008-04-04 10:30:00,37.33,37.35,37.08,37.08,8700.0,18.8783,18.8885,18.7519,18.7519,8700.0
2008-04-04 10:35:00,37.08,37.1,37.03,37.06,7300.0,18.7519,18.762,18.7266,18.7418,7300.0
2008-04-04 10:40:00,37.08,37.17,37.04,37.15,10400.0,18.7519,18.7974,18.7317,18.7873,10400.0
2008-04-04 10:45:00,37.13,37.16,37.08,37.16,5700.0,18.7772,18.7924,18.7519,18.7924,5700.0
2008-04-04 10:50:00,37.15,37.15,37.08,37.14,3700.0,18.7873,18.7873,18.7519,18.7823,3700.0
2008-04-04 10:55:00,37.12,37.25,37.1,37.25,7000.0,18.7721,18.8379,18.762,18.8379,7000.0
2008-04-04 11:00:00,37.24,37.47,37.22,37.47,15400.0,18.8328,18.9491,18.8227,18.9491,15400.0
2008-04-04 11:05:00,37.47,37.75,37.47,37.71,13200.0,18.9491,19.0907,18.9491,19.0705,13200.0
2008-04-04 11:10:00,37.69,37.74,37.69,37.74,9900.0,19.0604,19.0857,19.0604,19.0857,9900.0
2008-04-04 11:15:00,37.73,37.77,37.71,37.72,4500.0,19.0806,19.1009,19.0705,19.0756,4500.0
2008-04-04 11:20:00,37.72,37.73,37.71,37.71,2600.0,19.0756,19.0806,19.0705,19.0705,2600.0
2008-04-04 11:25:00,37.72,37.87,37.71,37.86,5200.0,19.0756,19.1514,19.0705,19.1464,5200.0
2008-04-04 11:30:00,37.86,37.89,37.83,37.87,5200.0,19.1464,19.1615,19.1312,19.1514,5200.0
2008-04-04 11:35:00,37.89,37.94,37.88,37.88,4400.0,19.1615,19.1868,19.1565,19.1565,4400.0
2008-04-04 11:40:00,37.87,37.89,37.81,37.82,3700.0,19.1514,19.1615,19.1211,19.1261,3700.0
2008-04-04 11:45:00,37.81,37.84,37.74,37.82,217200.0,19.1211,19.1363,19.0857,19.1261,217200.0
2008-04-04 11:50:00,37.82,37.9,37.82,37.9,5300.0,19.1261,19.1666,19.1261,19.1666,5300.0
2008-04-04 11:55:00,37.91,37.91,37.8,37.84,6200.0,19.1717,19.1717,19.116,19.1363,6200.0
2008-04-04 12:00:00,37.85,37.92,37.8,37.89,4900.0,19.1413,19.1767,19.116,19.1615,4900.0
2008-04-04 12:05:00,37.9,38.0,37.88,37.98,8900.0,19.1666,19.2172,19.1565,19.2071,8900.0
2008-04-04 12:10:00,37.98,38.01,37.97,38.0,12000.0,19.2071,19.2222,19.202,19.2172,12000.0
2008-04-04 12:15:00,37.99,38.06,37.94,37.95,17900.0,19.2121,19.2475,19.1868,19.1919,17900.0
2008-04-04 12:20:00,37.94,37.94,37.87,37.87,5200.0,19.1868,19.1868,19.1514,19.1514,5200.0
2008-04-04 12:25:00,37.89,37.97,37.86,37.97,3500.0,19.1615,19.202,19.1464,19.202,3500.0
2008-04-04 12:30:00,37.96,38.02,37.91,38.01,4300.0,19.1969,19.2273,19.1717,19.2222,4300.0
2008-04-04 12:35:00,38.02,38.19,38.01,38.11,6800.0,19.2273,19.3133,19.2222,19.2728,6800.0
2008-04-04 12:40:00,38.11,38.11,38.04,38.06,3100.0,19.2728,19.2728,19.2374,19.2475,3100.0
2008-04-04 12:45:00,38.08,38.09,38.02,38.05,2900.0,19.2576,19.2627,19.2273,19.2425,2900.0
2008-04-04 12:50:00,38.03,38.09,37.95,38.09,9000.0,19.2323,19.2627,19.1919,19.2627,9000.0
2008-04-04 12:55:00,38.09,38.23,38.07,38.23,7200.0,19.2627,19.3335,19.2526,19.3335,7200.0
2008-04-04 13:00:00,38.22,38.23,38.18,38.23,4600.0,19.3284,19.3335,19.3082,19.3335,4600.0
2008-04-04 13:05:00,38.22,38.22,38.08,38.14,6400.0,19.3284,19.3284,19.2576,19.288,6400.0
2008-04-04 13:10:00,38.13,38.19,38.11,38.15,8700.0,19.2829,19.3133,19.2728,19.293,8700.0
2008-04-04 13:15:00,38.13,38.15,38.08,38.1,5300.0,19.2829,19.293,19.2576,19.2677,5300.0
2008-04-04 13:20:00,38.1,38.12,37.9,37.9,9800.0,19.2677,19.2779,19.1666,19.1666,9800.0
2008-04-04 13:25:00,37.91,37.94,37.9,37.9,8800.0,19.1717,19.1868,19.1666,19.1666,8800.0
2008-04-04 13:30:00,37.91,37.95,37.89,37.94,6400.0,19.1717,19.1919,19.1615,19.1868,6400.0
2008-04-04 13:35:00,37.94,37.94,37.86,37.88,4100.0,19.1868,19.1868,19.1464,19.1565,4100.0
2008-04-04 13:40:00,37.89,37.91,37.89,37.91,1900.0,19.1615,19.1717,19.1615,19.1717,1900.0
2008-04-04 13:45:00,37.9,38.08,37.9,37.96,6800.0,19.1666,19.2576,19.1666,19.1969,6800.0
2008-04-04 13:50:00,37.94,37.96,37.9,37.94,1300.0,19.1868,19.1969,19.1666,19.1868,1300.0
2008-04-04 13:55:00,37.95,38.07,37.94,38.07,5400.0,19.1919,19.2526,19.1868,19.2526,5400.0
2008-04-04 14:00:00,38.09,38.15,38.09,38.1,6500.0,19.2627,19.293,19.2627,19.2677,6500.0
2008-04-04 14:05:00,38.1,38.1,37.96,38.0,7900.0,19.2677,19.2677,19.1969,19.2172,7900.0
2008-04-04 14:10:00,38.0,38.08,38.0,38.06,6300.0,19.2172,19.2576,19.2172,19.2475,6300.0
2008-04-04 14:15:00,38.05,38.07,37.94,37.96,6300.0,19.2425,19.2526,19.1868,19.1969,6300.0
2008-04-04 14:20:00,37.95,37.96,37.84,37.85,5000.0,19.1919,19.1969,19.1363,19.1413,5000.0
2008-04-04 14:25:00,37.87,37.91,37.77,37.88,10900.0,19.1514,19.1717,19.1009,19.1565,10900.0
2008-04-04 14:30:00,37.89,37.93,37.84,37.93,8900.0,19.1615,19.1818,19.1363,19.1818,8900.0
2008-04-04 14:35:00,37.94,38.05,37.94,37.94,8200.0,19.1868,19.2425,19.1868,19.1868,8200.0
2008-04-04 14:40:00,37.93,38.02,37.92,37.96,3200.0,19.1818,19.2273,19.1767,19.1969,3200.0
2008-04-04 14:45:00,37.96,37.99,37.95,37.99,6300.0,19.1969,19.2121,19.1919,19.2121,6300.0
2008-04-04 14:50:00,37.98,38.02,37.92,37.92,9100.0,19.2071,19.2273,19.1767,19.1767,9100.0
2008-04-04 14:55:00,37.91,37.95,37.87,37.94,12200.0,19.1717,19.1919,19.1514,19.1868,12200.0
2008-04-04 15:00:00,37.94,38.01,37.85,37.87,8500.0,19.1868,19.2222,19.1413,19.1514,8500.0
2008-04-04 15:05:00,37.87,38.0,37.86,37.86,8600.0,19.1514,19.2172,19.1464,19.1464,8600.0
2008-04-04 15:10:00,37.86,37.87,37.73,37.75,12500.0,19.1464,19.1514,19.0806,19.0907,12500.0
2008-04-04 15:15:00,37.76,37.85,37.7,37.7,7600.0,19.0958,19.1413,19.0655,19.0655,7600.0
2008-04-04 15:20:00,37.72,37.74,37.64,37.65,21200.0,19.0756,19.0857,19.0351,19.0402,21200.0
2008-04-04 15:25:00,37.65,37.77,37.64,37.77,9500.0,19.0402,19.1009,19.0351,19.1009,9500.0
2008-04-04 15:30:00,37.75,37.76,37.7,37.7,8300.0,19.0907,19.0958,19.0655,19.0655,8300.0
2008-04-04 15:35:00,37.7,37.72,37.52,37.63,10000.0,19.0655,19.0756,18.9744,19.0301,10000.0
2008-04-04 15:40:00,37.63,37.7,37.6,37.6,12300.0,19.0301,19.0655,19.0149,19.0149,12300.0
2008-04-04 15:45:00,37.6,37.6,37.46,37.52,20100.0,19.0149,19.0149,18.9441,18.9744,20100.0
2008-04-04 15:50:00,37.53,37.63,37.53,37.59,9800.0,18.9795,19.0301,18.9795,19.0098,9800.0
2008-04-04 15:55:00,37.59,37.76,37.56,37.76,24600.0,19.0098,19.0958,18.9947,19.0958,24600.0
2008-04-07 09:30:00,37.71,37.71,37.71,37.71,100.0,19.0705,19.0705,19.0705,19.0705,100.0
2008-04-07 09:35:00,37.66,37.9,37.6,37.65,11000.0,19.0452,19.1666,19.0149,19.0402,11000.0
2008-04-07 09:40:00,37.65,37.77,37.65,37.7,3600.0,19.0402,19.1009,19.0402,19.0655,3600.0
2008-04-07 09:45:00,37.76,37.85,37.74,37.84,4900.0,19.0958,19.1413,19.0857,19.1363,4900.0
2008-04-07 09:50:00,37.85,37.98,37.85,37.96,7000.0,19.1413,19.2071,19.1413,19.1969,7000.0
2008-04-07 09:55:00,37.99,38.01,37.92,38.01,2000.0,19.2121,19.2222,19.1767,19.2222,2000.0
2008-04-07 10:00:00,38.01,38.01,37.91,37.95,3100.0,19.2222,19.2222,19.1717,19.1919,3100.0
2008-04-07 10:05:00,37.94,37.97,37.8,37.8,4200.0,19.1868,19.202,19.116,19.116,4200.0
2008-04-07 10:10:00,37.84,37.84,37.73,37.73,7700.0,19.1363,19.1363,19.0806,19.0806,7700.0
2008-04-07 10:15:00,37.7,37.71,37.49,37.58,5200.0,19.0655,19.0705,18.9593,19.0048,5200.0
2008-04-07 10:20:00,37.58,37.62,37.5,37.5,5000.0,19.0048,19.025,18.9643,18.9643,5000.0
2008-04-07 10:25:00,37.53,37.53,37.38,37.38,6200.0,18.9795,18.9795,18.9036,18.9036,6200.0
2008-04-07 10:30:00,37.37,37.4,37.3,37.39,6800.0,18.8986,18.9137,18.8632,18.9087,6800.0
2008-04-07 10:35:00,37.37,37.42,37.37,37.41,1100.0,18.8986,18.9239,18.8986,18.9188,1100.0
2008-04-07 10:40:00,37.41,37.55,37.4,37.55,5100.0,18.9188,18.9896,18.9137,18.9896,5100.0
2008-04-07 10:45:00,37.55,37.55,37.44,37.45,4700.0,18.9896,18.9896,18.934,18.939,4700.0
2008-04-07 10:50:00,37.43,37.44,37.43,37.43,700.0,18.9289,18.934,18.9289,18.9289,700.0
2008-04-07 10:55:00,37.43,37.49,37.43,37.44,3900.0,18.9289,18.9593,18.9289,18.934,3900.0
2008-04-07 11:00:00,37.42,37.44,37.33,37.35,6400.0,18.9239,18.934,18.8783,18.8885,6400.0
2008-04-07 11:05:00,37.35,37.46,37.34,37.39,6200.0,18.8885,18.9441,18.8834,18.9087,6200.0
2008-04-07 11:10:00,37.39,37.47,37.39,37.47,4500.0,18.9087,18.9491,18.9087,18.9491,4500.0
2008-04-07 11:15:00,37.47,37.49,37.38,37.41,4100.0,18.9491,18.9593,18.9036,18.9188,4100.0
2008-04-07 11:20:00,37.44,37.47,37.4,37.47,3500.0,18.934,18.9491,18.9137,18.9491,3500.0
2008-04-07 11:25:00,37.48,37.48,37.41,37.41,1700.0,18.9542,18.9542,18.9188,18.9188,1700.0
2008-04-07 11:30:00,37.41,37.47,37.33,37.35,9100.0,18.9188,18.9491,18.8783,18.8885,9100.0
2008-04-07 11:35:00,37.35,37.35,37.24,37.3,9300.0,18.8885,18.8885,18.8328,18.8632,9300.0
2008-04-07 11:40:00,37.3,37.33,37.27,37.28,7500.0,18.8632,18.8783,18.848,18.8531,7500.0
2008-04-07 11:45:00,37.31,37.31,37.23,37.23,3600.0,18.8682,18.8682,18.8278,18.8278,3600.0
2008-04-07 11:50:00,37.23,37.3,37.19,37.19,4900.0,18.8278,18.8632,18.8075,18.8075,4900.0
2008-04-07 11:55:00,37.19,37.3,37.16,37.25,7800.0,18.8075,18.8632,18.7924,18.8379,7800.0
2008-04-07 12:00:00,37.25,37.27,37.08,37.08,7000.0,18.8379,18.848,18.7519,18.7519,7000.0
2008-04-07 12:05:00,37.09,37.21,37.09,37.21,5500.0,18.757,18.8177,18.757,18.8177,5500.0
2008-04-07 12:10:00,37.18,37.3,37.18,37.3,3600.0,18.8025,18.8632,18.8025,18.8632,3600.0
2008-04-07 12:15:00,37.27,37.3,37.22,37.25,3100.0,18.848,18.8632,18.8227,18.8379,3100.0
2008-04-07 12:20:00,37.28,37.29,37.25,37.28,2200.0,18.8531,18.8581,18.8379,18.8531,2200.0
2008-04-07 12:25:00,37.28,37.32,37.26,37.28,4100.0,18.8531,18.8733,18.8429,18.8531,4100.0
2008-04-07 12:30:00,37.29,37.29,37.25,37.29,2600.0,18.8581,18.8581,18.8379,18.8581,2600.0
2008-04-07 12:35:00,37.29,37.42,37.29,37.39,3900.0,18.8581,18.9239,18.8581,18.9087,3900.0
2008-04-07 12:40:00,37.4,37.43,37.36,37.39,5900.0,18.9137,18.9289,18.8935,18.9087,5900.0
2008-04-07 12:45:00,37.39,37.42,37.35,37.39,3400.0,18.9087,18.9239,18.8885,18.9087,3400.0
2008-04-07 12:50:00,37.41,37.41,37.37,37.37,3100.0,18.9188,18.9188,18.8986,18.8986,3100.0
2008-04-07 12:55:00,37.4,37.49,37.38,37.49,6000.0,18.9137,18.9593,18.9036,18.9593,6000.0
2008-04-07 13:00:00,37.43,37.46,37.41,37.41,3600.0,18.9289,18.9441,18.9188,18.9188,3600.0
2008-04-07 13:05:00,37.39,37.41,37.37,37.37,2700.0,18.9087,18.9188,18.8986,18.8986,2700.0
2008-04-07 13:10:00,37.39,37.51,37.38,37.46,6000.0,18.9087,18.9694,18.9036,18.9441,6000.0
2008-04-07 13:15:00,37.45,37.46,37.38,37.38,2500.0,18.939,18.9441,18.9036,18.9036,2500.0
2008-04-07 13:20:00,37.41,37.51,37.41,37.5,7700.0,18.9188,18.9694,18.9188,18.9643,7700.0
2008-04-07 13:25:00,37.5,37.51,37.49,37.5,5900.0,18.9643,18.9694,18.9593,18.9643,5900.0
2008-04-07 13:30:00,37.51,37.51,37.39,37.39,11700.0,18.9694,18.9694,18.9087,18.9087,11700.0
2008-04-07 13:35:00,37.39,37.43,37.38,37.38,8600.0,18.9087,18.9289,18.9036,18.9036,8600.0
2008-04-07 13:40:00,37.41,37.44,37.39,37.42,7800.0,18.9188,18.934,18.9087,18.9239,7800.0
2008-04-07 13:45:00,37.43,37.56,37.41,37.53,6900.0,18.9289,18.9947,18.9188,18.9795,6900.0
2008-04-07 13:50:00,37.56,37.66,37.47,37.48,24000.0,18.9947,19.0452,18.9491,18.9542,24000.0
2008-04-07 13:55:00,37.45,37.52,37.45,37.5,2200.0,18.939,18.9744,18.939,18.9643,2200.0
2008-04-07 14:00:00,37.51,37.51,37.42,37.42,5300.0,18.9694,18.9694,18.9239,18.9239,5300.0
2008-04-07 14:05:00,37.42,37.46,37.36,37.36,9000.0,18.9239,18.9441,18.8935,18.8935,9000.0
2008-04-07 14:10:00,37.37,37.39,37.28,37.31,6200.0,18.8986,18.9087,18.8531,18.8682,6200.0
2008-04-07 14:15:00,37.31,37.33,37.28,37.31,5000.0,18.8682,18.8783,18.8531,18.8682,5000.0
2008-04-07 14:20:00,37.3,37.33,37.27,37.33,8700.0,18.8632,18.8783,18.848,18.8783,8700.0
2008-04-07 14:25:00,37.3,37.3,37.24,37.24,4500.0,18.8632,18.8632,18.8328,18.8328,4500.0
2008-04-07 14:30:00,37.25,37.31,37.25,37.31,12800.0,18.8379,18.8682,18.8379,18.8682,12800.0
2008-04-07 14:35:00,37.29,37.3,37.25,37.28,8700.0,18.8581,18.8632,18.8379,18.8531,8700.0
2008-04-07 14:40:00,37.3,37.3,37.22,37.22,10100.0,18.8632,18.8632,18.8227,18.8227,10100.0
2008-04-07 14:45:00,37.25,37.25,37.2,37.22,7800.0,18.8379,18.8379,18.8126,18.8227,7800.0
2008-04-07 14:50:00,37.22,37.26,37.15,37.17,8200.0,18.8227,18.8429,18.7873,18.7974,8200.0
2008-04-07 14:55:00,37.17,37.18,37.13,37.13,9200.0,18.7974,18.8025,18.7772,18.7772,9200.0
2008-04-07 15:00:00,37.11,37.11,37.0,37.02,9800.0,18.7671,18.7671,18.7115,18.7216,9800.0
2008-04-07 15:05:00,37.03,37.04,36.98,37.0,16600.0,18.7266,18.7317,18.7013,18.7115,16600.0
2008-04-07 15:10:00,37.0,37.01,36.89,36.99,11100.0,18.7115,18.7165,18.6558,18.7064,11100.0
2008-04-07 15:15:00,36.98,36.98,36.9,36.98,7200.0,18.7013,18.7013,18.6609,18.7013,7200.0
2008-04-07 15:20:00,36.98,37.09,36.97,37.02,11600.0,18.7013,18.757,18.6963,18.7216,11600.0
2008-04-07 15:25:00,37.02,37.02,37.0,37.0,4000.0,18.7216,18.7216,18.7115,18.7115,4000.0
2008-04-07 15:30:00,37.0,37.01,36.91,36.98,11800.0,18.7115,18.7165,18.6659,18.7013,11800.0
2008-04-07 15:35:00,36.98,37.07,36.96,37.04,10500.0,18.7013,18.7469,18.6912,18.7317,10500.0
2008-04-07 15:40:00,37.04,37.05,36.96,37.03,13400.0,18.7317,18.7367,18.6912,18.7266,13400.0
2008-04-07 15:45:00,37.02,37.1,37.0,37.09,9000.0,18.7216,18.762,18.7115,18.757,9000.0
2008-04-07 15:50:00,37.1,37.14,37.06,37.12,12000.0,18.762,18.7823,18.7418,18.7721,12000.0
2008-04-07 15:55:00,37.12,37.15,36.96,37.1,18900.0,18.7721,18.7873,18.6912,18.762,18900.0
2008-04-08 09:30:00,37.16,37.25,36.86,36.86,9000.0,18.7924,18.8379,18.6407,18.6407,9000.0
2008-04-08 09:35:00,36.86,36.88,36.75,36.81,4000.0,18.6407,18.6508,18.585,18.6154,4000.0
2008-04-08 09:40:00,36.79,36.82,36.75,36.81,3400.0,18.6053,18.6204,18.585,18.6154,3400.0
2008-04-08 09:45:00,36.82,36.87,36.82,36.83,3100.0,18.6204,18.6457,18.6204,18.6255,3100.0
2008-04-08 09:50:00,36.87,36.91,36.84,36.9,4000.0,18.6457,18.6659,18.6305,18.6609,4000.0
2008-04-08 09:55:00,36.9,36.92,36.8,36.83,6300.0,18.6609,18.671,18.6103,18.6255,6300.0
2008-04-08 10:00:00,36.82,36.91,36.78,36.83,9000.0,18.6204,18.6659,18.6002,18.6255,9000.0
2008-04-08 10:05:00,36.84,36.84,36.79,36.8,5400.0,18.6305,18.6305,18.6053,18.6103,5400.0
2008-04-08 10:10:00,36.8,36.89,36.77,36.78,6700.0,18.6103,18.6558,18.5951,18.6002,6700.0
2008-04-08 10:15:00,36.79,36.81,36.7,36.7,6300.0,18.6053,18.6154,18.5597,18.5597,6300.0
2008-04-08 10:20:00,36.75,36.91,36.75,36.83,7400.0,18.585,18.6659,18.585,18.6255,7400.0
2008-04-08 10:25:00,36.83,36.93,36.82,36.85,5300.0,18.6255,18.6761,18.6204,18.6356,5300.0
2008-04-08 10:30:00,36.82,37.0,36.82,36.93,4600.0,18.6204,18.7115,18.6204,18.6761,4600.0
2008-04-08 10:35:00,36.94,37.06,36.94,37.04,7000.0,18.6811,18.7418,18.6811,18.7317,7000.0
2008-04-08 10:40:00,37.02,37.12,37.02,37.12,17100.0,18.7216,18.7721,18.7216,18.7721,17100.0
2008-04-08 10:45:00,37.12,37.14,37.03,37.11,10100.0,18.7721,18.7823,18.7266,18.7671,10100.0
2008-04-08 10:50:00,37.11,37.15,37.11,37.12,2200.0,18.7671,18.7873,18.7671,18.7721,2200.0
2008-04-08 10:55:00,37.16,37.19,37.08,37.17,5200.0,18.7924,18.8075,18.7519,18.7974,5200.0
2008-04-08 11:00:00,37.15,37.28,37.15,37.28,5300.0,18.7873,18.8531,18.7873,18.8531,5300.0
2008-04-08 11:05:00,37.28,37.4,37.28,37.4,4300.0,18.8531,18.9137,18.8531,18.9137,4300.0
2008-04-08 11:10:00,37.42,37.43,37.37,37.38,2900.0,18.9239,18.9289,18.8986,18.9036,2900.0
2008-04-08 11:15:00,37.38,37.43,37.38,37.42,6800.0,18.9036,18.9289,18.9036,18.9239,6800.0
2008-04-08 11:20:00,37.41,37.43,37.4,37.43,4100.0,18.9188,18.9289,18.9137,18.9289,4100.0
2008-04-08 11:25:00,37.42,37.44,37.4,37.41,15400.0,18.9239,18.934,18.9137,18.9188,15400.0
2008-04-08 11:30:00,37.42,37.56,37.42,37.52,3300.0,18.9239,18.9947,18.9239,18.9744,3300.0
2008-04-08 11:35:00,37.51,37.52,37.46,37.46,2500.0,18.9694,18.9744,18.9441,18.9441,2500.0
2008-04-08 11:40:00,37.41,37.46,37.4,37.46,3400.0,18.9188,18.9441,18.9137,18.9441,3400.0
2008-04-08 11:45:00,37.44,37.48,37.44,37.46,1800.0,18.934,18.9542,18.934,18.9441,1800.0
2008-04-08 11:50:00,37.46,37.51,37.42,37.46,7900.0,18.9441,18.9694,18.9239,18.9441,7900.0
2008-04-08 11:55:00,37.46,37.49,37.46,37.46,1000.0,18.9441,18.9593,18.9441,18.9441,1000.0
2008-04-08 12:00:00,37.49,37.58,37.48,37.56,6900.0,18.9593,19.0048,18.9542,18.9947,6900.0
2008-04-08 12:05:00,37.56,37.62,37.56,37.6,3500.0,18.9947,19.025,18.9947,19.0149,3500.0
2008-04-08 12:10:00,37.6,37.63,37.58,37.61,2700.0,19.0149,19.0301,19.0048,19.0199,2700.0
2008-04-08 12:15:00,37.61,37.63,37.58,37.62,3500.0,19.0199,19.0301,19.0048,19.025,3500.0
2008-04-08 12:20:00,37.61,37.7,37.6,37.65,7500.0,19.0199,19.0655,19.0149,19.0402,7500.0
2008-04-08 12:25:00,37.65,37.67,37.59,37.59,4600.0,19.0402,19.0503,19.0098,19.0098,4600.0
2008-04-08 12:30:00,37.58,37.59,37.56,37.56,2000.0,19.0048,19.0098,18.9947,18.9947,2000.0
2008-04-08 12:35:00,37.58,37.59,37.57,37.58,600.0,19.0048,19.0098,18.9997,19.0048,600.0
2008-04-08 12:40:00,37.57,37.6,37.56,37.56,3900.0,18.9997,19.0149,18.9947,18.9947,3900.0
2008-04-08 12:45:00,37.57,37.6,37.49,37.54,7900.0,18.9997,19.0149,18.9593,18.9845,7900.0
2008-04-08 12:50:00,37.57,37.6,37.52,37.54,6800.0,18.9997,19.0149,18.9744,18.9845,6800.0
2008-04-08 12:55:00,37.53,37.58,37.52,37.57,6500.0,18.9795,19.0048,18.9744,18.9997,6500.0
2008-04-08 13:00:00,37.57,37.57,37.46,37.5,3500.0,18.9997,18.9997,18.9441,18.9643,3500.0
2008-04-08 13:05:00,37.48,37.48,37.42,37.44,2200.0,18.9542,18.9542,18.9239,18.934,2200.0
2008-04-08 13:10:00,37.46,37.52,37.44,37.49,2700.0,18.9441,18.9744,18.934,18.9593,2700.0
2008-04-08 13:15:00,37.47,37.51,37.45,37.46,21300.0,18.9491,18.9694,18.939,18.9441,21300.0
2008-04-08 13:20:00,37.45,37.45,37.4,37.45,7600.0,18.939,18.939,18.9137,18.939,7600.0
2008-04-08 13:25:00,37.45,37.46,37.26,37.26,4300.0,18.939,18.9441,18.8429,18.8429,4300.0
2008-04-08 13:30:00,37.26,37.32,37.2,37.3,4900.0,18.8429,18.8733,18.8126,18.8632,4900.0
2008-04-08 13:35:00,37.3,37.34,37.3,37.34,1300.0,18.8632,18.8834,18.8632,18.8834,1300.0
2008-04-08 13:40:00,37.34,37.37,37.3,37.3,4100.0,18.8834,18.8986,18.8632,18.8632,4100.0
2008-04-08 13:45:00,37.34,37.34,37.3,37.3,4200.0,18.8834,18.8834,18.8632,18.8632,4200.0
2008-04-08 13:50:00,37.3,37.41,37.3,37.39,3000.0,18.8632,18.9188,18.8632,18.9087,3000.0
2008-04-08 13:55:00,37.39,37.4,37.37,37.38,2500.0,18.9087,18.9137,18.8986,18.9036,2500.0
2008-04-08 14:00:00,37.38,37.48,37.3,37.48,12900.0,18.9036,18.9542,18.8632,18.9542,12900.0
2008-04-08 14:05:00,37.47,37.47,37.3,37.3,6200.0,18.9491,18.9491,18.8632,18.8632,6200.0
2008-04-08 14:10:00,37.3,37.3,37.22,37.27,5600.0,18.8632,18.8632,18.8227,18.848,5600.0
2008-04-08 14:15:00,37.24,37.28,37.24,37.25,900.0,18.8328,18.8531,18.8328,18.8379,900.0
2008-04-08 14:20:00,37.27,37.27,37.17,37.17,3700.0,18.848,18.848,18.7974,18.7974,3700.0
2008-04-08 14:25:00,37.14,37.26,37.12,37.21,6100.0,18.7823,18.8429,18.7721,18.8177,6100.0
2008-04-08 14:30:00,37.2,37.25,37.19,37.21,5500.0,18.8126,18.8379,18.8075,18.8177,5500.0
2008-04-08 14:35:00,37.19,37.27,37.16,37.2,5500.0,18.8075,18.848,18.7924,18.8126,5500.0
2008-04-08 14:40:00,37.18,37.22,37.11,37.12,12400.0,18.8025,18.8227,18.7671,18.7721,12400.0
2008-04-08 14:45:00,37.13,37.26,37.1,37.17,17700.0,18.7772,18.8429,18.762,18.7974,17700.0
2008-04-08 14:50:00,37.17,37.28,37.14,37.25,7600.0,18.7974,18.8531,18.7823,18.8379,7600.0
2008-04-08 14:55:00,37.26,37.28,37.17,37.28,9700.0,18.8429,18.8531,18.7974,18.8531,9700.0
2008-04-08 15:00:00,37.27,37.27,37.15,37.15,6600.0,18.848,18.848,18.7873,18.7873,6600.0
2008-04-08 15:05:00,37.16,37.25,37.16,37.18,14400.0,18.7924,18.8379,18.7924,18.8025,14400.0
2008-04-08 15:10:00,37.2,37.2,37.04,37.07,5100.0,18.8126,18.8126,18.7317,18.7469,5100.0
2008-04-08 15:15:00,37.07,37.07,37.05,37.06,1300.0,18.7469,18.7469,18.7367,18.7418,1300.0
2008-04-08 15:20:00,37.05,37.05,36.91,36.92,8800.0,18.7367,18.7367,18.6659,18.671,8800.0
2008-04-08 15:25:00,36.91,37.02,36.88,37.02,5300.0,18.6659,18.7216,18.6508,18.7216,5300.0
2008-04-08 15:30:00,37.03,37.24,37.03,37.15,12800.0,18.7266,18.8328,18.7266,18.7873,12800.0
2008-04-08 15:35:00,37.15,37.17,37.11,37.15,4900.0,18.7873,18.7974,18.7671,18.7873,4900.0
2008-04-08 15:40:00,37.13,37.24,37.11,37.24,6500.0,18.7772,18.8328,18.7671,18.8328,6500.0
2008-04-08 15:45:00,37.25,37.25,37.13,37.13,5300.0,18.8379,18.8379,18.7772,18.7772,5300.0
2008-04-08 15:50:00,37.14,37.16,37.08,37.11,13800.0,18.7823,18.7924,18.7519,18.7671,13800.0
2008-04-08 15:55:00,37.11,37.16,36.89,36.9,30000.0,18.7671,18.7924,18.6558,18.6609,30000.0
2008-04-09 09:30:00,37.09,37.16,37.0,37.16,3300.0,18.757,18.7924,18.7115,18.7924,3300.0
2008-04-09 09:35:00,37.12,37.35,37.06,37.24,2800.0,18.7721,18.8885,18.7418,18.8328,2800.0
2008-04-09 09:40:00,37.22,37.22,36.9,36.9,3500.0,18.8227,18.8227,18.6609,18.6609,3500.0
2008-04-09 09:45:00,36.94,37.05,36.9,36.94,1900.0,18.6811,18.7367,18.6609,18.6811,1900.0
2008-04-09 09:50:00,36.94,37.09,36.9,36.99,148300.0,18.6811,18.757,18.6609,18.7064,148300.0
2008-04-09 09:55:00,36.98,36.98,36.79,36.79,3800.0,18.7013,18.7013,18.6053,18.6053,3800.0
2008-04-09 10:00:00,36.75,36.75,36.4,36.52,7100.0,18.585,18.585,18.408,18.4687,7100.0
2008-04-09 10:05:00,36.55,36.76,36.49,36.76,3400.0,18.4839,18.5901,18.4535,18.5901,3400.0
2008-04-09 10:10:00,36.77,36.87,36.77,36.83,2000.0,18.5951,18.6457,18.5951,18.6255,2000.0
2008-04-09 10:15:00,36.81,36.85,36.79,36.85,1800.0,18.6154,18.6356,18.6053,18.6356,1800.0
2008-04-09 10:20:00,36.85,36.94,36.83,36.9,2700.0,18.6356,18.6811,18.6255,18.6609,2700.0
2008-04-09 10:25:00,36.9,36.95,36.9,36.9,3000.0,18.6609,18.6862,18.6609,18.6609,3000.0
2008-04-09 10:30:00,36.9,36.92,36.7,36.79,5100.0,18.6609,18.671,18.5597,18.6053,5100.0
2008-04-09 10:35:00,36.83,37.03,36.77,36.96,5200.0,18.6255,18.7266,18.5951,18.6912,5200.0
2008-04-09 10:40:00,36.91,37.03,36.86,37.03,4300.0,18.6659,18.7266,18.6407,18.7266,4300.0
2008-04-09 10:45:00,37.03,37.12,37.03,37.12,3600.0,18.7266,18.7721,18.7266,18.7721,3600.0
2008-04-09 10:50:00,37.11,37.11,36.97,37.04,2600.0,18.7671,18.7671,18.6963,18.7317,2600.0
2008-04-09 10:55:00,37.02,37.11,37.02,37.11,3100.0,18.7216,18.7671,18.7216,18.7671,3100.0
2008-04-09 11:00:00,37.09,37.14,37.08,37.1,2500.0,18.757,18.7823,18.7519,18.762,2500.0
2008-04-09 11:05:00,37.1,37.1,36.92,36.95,3700.0,18.762,18.762,18.671,18.6862,3700.0
2008-04-09 11:10:00,36.98,37.01,36.96,36.99,2100.0,18.7013,18.7165,18.6912,18.7064,2100.0
2008-04-09 11:15:00,36.99,36.99,36.86,36.92,108300.0,18.7064,18.7064,18.6407,18.671,108300.0
2008-04-09 11:20:00,36.96,36.97,36.9,36.91,5200.0,18.6912,18.6963,18.6609,18.6659,5200.0
2008-04-09 11:25:00,36.9,36.94,36.83,36.83,29200.0,18.6609,18.6811,18.6255,18.6255,29200.0
2008-04-09 11:30:00,36.89,36.95,36.88,36.9,3900.0,18.6558,18.6862,18.6508,18.6609,3900.0
2008-04-09 11:35:00,36.9,36.93,36.8,36.84,8400.0,18.6609,18.6761,18.6103,18.6305,8400.0
2008-04-09 11:40:00,36.85,36.89,36.83,36.86,2200.0,18.6356,18.6558,18.6255,18.6407,2200.0
2008-04-09 11:45:00,36.87,36.87,36.81,36.85,4100.0,18.6457,18.6457,18.6154,18.6356,4100.0
2008-04-09 11:50:00,36.88,36.88,36.68,36.68,4300.0,18.6508,18.6508,18.5496,18.5496,4300.0
2008-04-09 11:55:00,36.62,36.67,36.55,36.67,7700.0,18.5193,18.5446,18.4839,18.5446,7700.0
2008-04-09 12:00:00,36.67,36.67,36.56,36.57,4200.0,18.5446,18.5446,18.4889,18.494,4200.0
2008-04-09 12:05:00,36.63,36.7,36.61,36.69,6400.0,18.5243,18.5597,18.5142,18.5547,6400.0
2008-04-09 12:10:00,36.69,36.73,36.66,36.71,2500.0,18.5547,18.5749,18.5395,18.5648,2500.0
2008-04-09 12:15:00,36.73,36.8,36.7,36.7,1900.0,18.5749,18.6103,18.5597,18.5597,1900.0
2008-04-09 12:20:00,36.69,36.69,36.58,36.58,4700.0,18.5547,18.5547,18.4991,18.4991,4700.0
2008-04-09 12:25:00,36.57,36.61,36.56,36.58,2900.0,18.494,18.5142,18.4889,18.4991,2900.0
2008-04-09 12:30:00,36.62,36.62,36.58,36.59,1300.0,18.5193,18.5193,18.4991,18.5041,1300.0
2008-04-09 12:35:00,36.59,36.71,36.59,36.71,5600.0,18.5041,18.5648,18.5041,18.5648,5600.0
2008-04-09 12:40:00,36.71,36.71,36.61,36.61,3000.0,18.5648,18.5648,18.5142,18.5142,3000.0
2008-04-09 12:45:00,36.61,36.61,36.49,36.5,6100.0,18.5142,18.5142,18.4535,18.4586,6100.0
2008-04-09 12:50:00,36.5,36.52,36.42,36.47,3500.0,18.4586,18.4687,18.4181,18.4434,3500.0
2008-04-09 12:55:00,36.5,36.5,36.41,36.41,3300.0,18.4586,18.4586,18.4131,18.4131,3300.0
2008-04-09 13:00:00,36.41,36.5,36.38,36.5,3000.0,18.4131,18.4586,18.3979,18.4586,3000.0
2008-04-09 13:05:00,36.53,36.55,36.43,36.55,7300.0,18.4738,18.4839,18.4232,18.4839,7300.0
2008-04-09 13:10:00,36.55,36.55,36.43,36.43,2200.0,18.4839,18.4839,18.4232,18.4232,2200.0
2008-04-09 13:15:00,36.43,36.59,36.43,36.59,4100.0,18.4232,18.5041,18.4232,18.5041,4100.0
2008-04-09 13:20:00,36.58,36.6,36.48,36.48,2700.0,18.4991,18.5092,18.4485,18.4485,2700.0
2008-04-09 13:25:00,36.5,36.53,36.46,36.53,1000.0,18.4586,18.4738,18.4384,18.4738,1000.0
2008-04-09 13:30:00,36.56,36.56,36.51,36.54,1900.0,18.4889,18.4889,18.4637,18.4788,1900.0
2008-04-09 13:35:00,36.58,36.62,36.54,36.59,4000.0,18.4991,18.5193,18.4788,18.5041,4000.0
2008-04-09 13:40:00,36.6,36.6,36.57,36.58,2200.0,18.5092,18.5092,18.494,18.4991,2200.0
2008-04-09 13:45:00,36.58,36.62,36.58,36.58,600.0,18.4991,18.5193,18.4991,18.4991,600.0
2008-04-09 13:50:00,36.55,36.62,36.5,36.62,6100.0,18.4839,18.5193,18.4586,18.5193,6100.0
2008-04-09 13:55:00,36.6,36.71,36.6,36.71,2600.0,18.5092,18.5648,18.5092,18.5648,2600.0
2008-04-09 14:00:00,36.71,36.85,36.7,36.83,6300.0,18.5648,18.6356,18.5597,18.6255,6300.0
2008-04-09 14:05:00,36.82,36.87,36.8,36.82,3600.0,18.6204,18.6457,18.6103,18.6204,3600.0
2008-04-09 14:10:00,36.83,36.83,36.61,36.62,5200.0,18.6255,18.6255,18.5142,18.5193,5200.0
2008-04-09 14:15:00,36.61,36.67,36.56,36.61,8200.0,18.5142,18.5446,18.4889,18.5142,8200.0
2008-04-09 14:20:00,36.64,36.66,36.55,36.64,36600.0,18.5294,18.5395,18.4839,18.5294,36600.0
2008-04-09 14:25:00,36.62,36.63,36.57,36.57,4800.0,18.5193,18.5243,18.494,18.494,4800.0
2008-04-09 14:30:00,36.57,36.57,36.4,36.42,12100.0,18.494,18.494,18.408,18.4181,12100.0
2008-04-09 14:35:00,36.42,36.44,36.37,36.41,74600.0,18.4181,18.4283,18.3929,18.4131,74600.0
2008-04-09 14:40:00,36.41,36.44,36.31,36.31,4700.0,18.4131,18.4283,18.3625,18.3625,4700.0
2008-04-09 14:45:00,36.33,36.39,36.31,36.34,5600.0,18.3726,18.403,18.3625,18.3777,5600.0
2008-04-09 14:50:00,36.32,36.34,36.3,36.33,4500.0,18.3676,18.3777,18.3575,18.3726,4500.0
2008-04-09 14:55:00,36.32,36.4,36.3,36.34,3900.0,18.3676,18.408,18.3575,18.3777,3900.0
2008-04-09 15:00:00,36.33,36.39,36.3,36.37,4000.0,18.3726,18.403,18.3575,18.3929,4000.0
2008-04-09 15:05:00,36.37,36.5,36.37,36.45,5500.0,18.3929,18.4586,18.3929,18.4333,5500.0
2008-04-09 15:10:00,36.45,36.5,36.39,36.45,6500.0,18.4333,18.4586,18.403,18.4333,6500.0
2008-04-09 15:15:00,36.46,36.51,36.4,36.49,2800.0,18.4384,18.4637,18.408,18.4535,2800.0
2008-04-09 15:20:00,36.49,36.52,36.4,36.4,3700.0,18.4535,18.4687,18.408,18.408,3700.0
2008-04-09 15:25:00,36.43,36.51,36.43,36.5,5900.0,18.4232,18.4637,18.4232,18.4586,5900.0
2008-04-09 15:30:00,36.49,36.49,36.36,36.36,7000.0,18.4535,18.4535,18.3878,18.3878,7000.0
2008-04-09 15:35:00,36.38,36.53,36.38,36.48,9100.0,18.3979,18.4738,18.3979,18.4485,9100.0
2008-04-09 15:40:00,36.46,36.48,36.4,36.42,4300.0,18.4384,18.4485,18.408,18.4181,4300.0
2008-04-09 15:45:00,36.44,36.44,36.36,36.39,5700.0,18.4283,18.4283,18.3878,18.403,5700.0
2008-04-09 15:50:00,36.39,36.4,36.3,36.3,11000.0,18.403,18.408,18.3575,18.3575,11000.0
2008-04-09 15:55:00,36.32,36.33,36.16,36.24,32000.0,18.3676,18.3726,18.2867,18.3271,32000.0
2008-04-10 09:30:00,36.3,36.32,36.08,36.25,6700.0,18.3575,18.3676,18.2462,18.3322,6700.0
2008-04-10 09:35:00,36.24,36.34,36.12,36.33,8400.0,18.3271,18.3777,18.2664,18.3726,8400.0
2008-04-10 09:40:00,36.32,36.4,36.22,36.25,5400.0,18.3676,18.408,18.317,18.3322,5400.0
2008-04-10 09:45:00,36.25,36.27,36.25,36.26,3100.0,18.3322,18.3423,18.3322,18.3372,3100.0
2008-04-10 09:50:00,36.25,36.29,36.25,36.25,2300.0,18.3322,18.3524,18.3322,18.3322,2300.0
2008-04-10 09:55:00,36.29,36.31,36.25,36.27,6200.0,18.3524,18.3625,18.3322,18.3423,6200.0
2008-04-10 10:00:00,36.27,36.36,36.25,36.36,8400.0,18.3423,18.3878,18.3322,18.3878,8400.0
2008-04-10 10:05:00,36.36,36.48,36.33,36.37,9200.0,18.3878,18.4485,18.3726,18.3929,9200.0
2008-04-10 10:10:00,36.37,36.4,36.29,36.32,6800.0,18.3929,18.408,18.3524,18.3676,6800.0
2008-04-10 10:15:00,36.31,36.5,36.31,36.44,12100.0,18.3625,18.4586,18.3625,18.4283,12100.0
2008-04-10 10:20:00,36.42,36.7,36.37,36.65,8700.0,18.4181,18.5597,18.3929,18.5345,8700.0
2008-04-10 10:25:00,36.68,36.82,36.66,36.77,6000.0,18.5496,18.6204,18.5395,18.5951,6000.0
2008-04-10 10:30:00,36.76,36.77,36.68,36.68,2900.0,18.5901,18.5951,18.5496,18.5496,2900.0
2008-04-10 10:35:00,36.72,36.72,36.6,36.62,5800.0,18.5699,18.5699,18.5092,18.5193,5800.0
2008-04-10 10:40:00,36.63,36.81,36.63,36.81,5400.0,18.5243,18.6154,18.5243,18.6154,5400.0
2008-04-10 10:45:00,36.88,37.09,36.88,37.05,8100.0,18.6508,18.757,18.6508,18.7367,8100.0
2008-04-10 10:50:00,37.03,37.17,36.94,36.94,9600.0,18.7266,18.7974,18.6811,18.6811,9600.0
2008-04-10 10:55:00,36.93,37.0,36.92,36.97,9600.0,18.6761,18.7115,18.671,18.6963,9600.0
2008-04-10 11:00:00,36.96,36.97,36.87,36.87,2500.0,18.6912,18.6963,18.6457,18.6457,2500.0
2008-04-10 11:05:00,36.86,36.89,36.84,36.87,3300.0,18.6407,18.6558,18.6305,18.6457,3300.0
2008-04-10 11:10:00,36.86,36.93,36.85,36.9,3200.0,18.6407,18.6761,18.6356,18.6609,3200.0
2008-04-10 11:15:00,36.9,36.91,36.77,36.83,5600.0,18.6609,18.6659,18.5951,18.6255,5600.0
2008-04-10 11:20:00,36.9,37.01,36.9,36.94,2700.0,18.6609,18.7165,18.6609,18.6811,2700.0
2008-04-10 11:25:00,36.95,37.0,36.94,36.95,5300.0,18.6862,18.7115,18.6811,18.6862,5300.0
2008-04-10 11:30:00,36.96,37.0,36.95,36.96,1100.0,18.6912,18.7115,18.6862,18.6912,1100.0
2008-04-10 11:35:00,36.96,37.02,36.86,36.86,8400.0,18.6912,18.7216,18.6407,18.6407,8400.0
2008-04-10 11:40:00,36.84,36.9,36.8,36.87,12900.0,18.6305,18.6609,18.6103,18.6457,12900.0
2008-04-10 11:45:00,36.85,36.9,36.82,36.85,7400.0,18.6356,18.6609,18.6204,18.6356,7400.0
2008-04-10 11:50:00,36.85,36.85,36.77,36.77,2300.0,18.6356,18.6356,18.5951,18.5951,2300.0
2008-04-10 11:55:00,36.74,36.81,36.72,36.79,7000.0,18.58,18.6154,18.5699,18.6053,7000.0
2008-04-10 12:00:00,36.78,36.79,36.72,36.72,2000.0,18.6002,18.6053,18.5699,18.5699,2000.0
2008-04-10 12:05:00,36.74,36.84,36.68,36.73,10400.0,18.58,18.6305,18.5496,18.5749,10400.0
2008-04-10 12:10:00,36.71,36.71,36.58,36.67,7200.0,18.5648,18.5648,18.4991,18.5446,7200.0
2008-04-10 12:15:00,36.68,36.74,36.67,36.74,2100.0,18.5496,18.58,18.5446,18.58,2100.0
2008-04-10 12:20:00,36.76,36.76,36.71,36.71,2500.0,18.5901,18.5901,18.5648,18.5648,2500.0
2008-04-10 12:25:00,36.75,36.75,36.63,36.63,9500.0,18.585,18.585,18.5243,18.5243,9500.0
2008-04-10 12:30:00,36.66,36.7,36.63,36.7,4300.0,18.5395,18.5597,18.5243,18.5597,4300.0
2008-04-10 12:35:00,36.68,36.7,36.68,36.68,1300.0,18.5496,18.5597,18.5496,18.5496,1300.0
2008-04-10 12:40:00,36.7,36.74,36.68,36.72,3700.0,18.5597,18.58,18.5496,18.5699,3700.0
2008-04-10 12:45:00,36.73,36.73,36.68,36.73,6700.0,18.5749,18.5749,18.5496,18.5749,6700.0
2008-04-10 12:50:00,36.74,36.77,36.71,36.77,3100.0,18.58,18.5951,18.5648,18.5951,3100.0
2008-04-10 12:55:00,36.74,36.79,36.74,36.76,500.0,18.58,18.6053,18.58,18.5901,500.0
2008-04-10 13:00:00,36.76,36.9,36.75,36.9,5100.0,18.5901,18.6609,18.585,18.6609,5100.0
2008-04-10 13:05:00,36.91,36.98,36.89,36.9,5600.0,18.6659,18.7013,18.6558,18.6609,5600.0
2008-04-10 13:10:00,36.9,36.96,36.82,36.82,10600.0,18.6609,18.6912,18.6204,18.6204,10600.0
2008-04-10 13:15:00,36.84,36.84,36.76,36.76,1300.0,18.6305,18.6305,18.5901,18.5901,1300.0
2008-04-10 13:20:00,36.76,36.85,36.76,36.8,2000.0,18.5901,18.6356,18.5901,18.6103,2000.0
2008-04-10 13:25:00,36.77,36.79,36.77,36.77,800.0,18.5951,18.6053,18.5951,18.5951,800.0
2008-04-10 13:30:00,36.79,36.89,36.79,36.89,6300.0,18.6053,18.6558,18.6053,18.6558,6300.0
2008-04-10 13:35:00,36.9,36.99,36.89,36.96,2800.0,18.6609,18.7064,18.6558,18.6912,2800.0
2008-04-10 13:40:00,36.99,37.0,36.96,36.97,1000.0,18.7064,18.7115,18.6912,18.6963,1000.0
2008-04-10 13:45:00,36.99,37.0,36.88,37.0,8200.0,18.7064,18.7115,18.6508,18.7115,8200.0
2008-04-10 13:50:00,36.98,37.02,36.95,37.02,4300.0,18.7013,18.7216,18.6862,18.7216,4300.0
2008-04-10 13:55:00,37.02,37.02,36.96,36.99,4700.0,18.7216,18.7216,18.6912,18.7064,4700.0
2008-04-10 14:00:00,36.98,37.04,36.96,36.97,15300.0,18.7013,18.7317,18.6912,18.6963,15300.0
2008-04-10 14:05:00,36.98,37.04,36.98,36.99,2500.0,18.7013,18.7317,18.7013,18.7064,2500.0
2008-04-10 14:10:00,37.0,37.0,36.95,36.95,2400.0,18.7115,18.7115,18.6862,18.6862,2400.0
2008-04-10 14:15:00,36.98,36.98,36.93,36.97,8900.0,18.7013,18.7013,18.6761,18.6963,8900.0
2008-04-10 14:20:00,36.96,36.99,36.87,36.87,3800.0,18.6912,18.7064,18.6457,18.6457,3800.0
2008-04-10 14:25:00,36.86,36.88,36.86,36.86,2700.0,18.6407,18.6508,18.6407,18.6407,2700.0
2008-04-10 14:30:00,36.86,36.92,36.84,36.92,7800.0,18.6407,18.671,18.6305,18.671,7800.0
2008-04-10 14:35:00,36.92,36.95,36.89,36.91,5300.0,18.671,18.6862,18.6558,18.6659,5300.0
2008-04-10 14:40:00,36.93,36.94,36.9,36.94,4800.0,18.6761,18.6811,18.6609,18.6811,4800.0
2008-04-10 14:45:00,36.94,37.0,36.9,36.97,8900.0,18.6811,18.7115,18.6609,18.6963,8900.0
2008-04-10 14:50:00,36.95,37.06,36.95,37.06,4400.0,18.6862,18.7418,18.6862,18.7418,4400.0
2008-04-10 14:55:00,37.05,37.06,37.02,37.05,2400.0,18.7367,18.7418,18.7216,18.7367,2400.0
2008-04-10 15:00:00,37.05,37.07,37.03,37.04,13700.0,18.7367,18.7469,18.7266,18.7317,13700.0
2008-04-10 15:05:00,37.05,37.08,37.02,37.05,8200.0,18.7367,18.7519,18.7216,18.7367,8200.0
2008-04-10 15:10:00,37.05,37.06,37.02,37.05,10800.0,18.7367,18.7418,18.7216,18.7367,10800.0
2008-04-10 15:15:00,37.05,37.08,37.01,37.03,12000.0,18.7367,18.7519,18.7165,18.7266,12000.0
2008-04-10 15:20:00,37.05,37.06,36.96,36.99,15200.0,18.7367,18.7418,18.6912,18.7064,15200.0
2008-04-10 15:25:00,36.99,36.99,36.86,36.87,4300.0,18.7064,18.7064,18.6407,18.6457,4300.0
2008-04-10 15:30:00,36.85,36.86,36.8,36.83,12400.0,18.6356,18.6407,18.6103,18.6255,12400.0
2008-04-10 15:35:00,36.84,36.89,36.78,36.83,12000.0,18.6305,18.6558,18.6002,18.6255,12000.0
2008-04-10 15:40:00,36.82,36.86,36.62,36.62,12300.0,18.6204,18.6407,18.5193,18.5193,12300.0
2008-04-10 15:45:00,36.61,36.67,36.53,36.59,20500.0,18.5142,18.5446,18.4738,18.5041,20500.0
2008-04-10 15:50:00,36.62,36.86,36.62,36.86,10900.0,18.5193,18.6407,18.5193,18.6407,10900.0
2008-04-10 15:55:00,36.86,36.94,36.81,36.81,12800.0,18.6407,18.6811,18.6154,18.6154,12800.0
2008-04-11 09:30:00,36.6,36.89,36.43,36.45,8200.0,18.5092,18.6558,18.4232,18.4333,8200.0
2008-04-11 09:35:00,36.45,36.53,36.45,36.45,4800.0,18.4333,18.4738,18.4333,18.4333,4800.0
2008-04-11 09:40:00,36.48,36.72,36.45,36.72,7600.0,18.4485,18.5699,18.4333,18.5699,7600.0
2008-04-11 09:45:00,36.62,36.82,36.62,36.71,6900.0,18.5193,18.6204,18.5193,18.5648,6900.0
2008-04-11 09:50:00,36.67,36.67,36.55,36.55,4600.0,18.5446,18.5446,18.4839,18.4839,4600.0
2008-04-11 09:55:00,36.55,36.73,36.39,36.68,18900.0,18.4839,18.5749,18.403,18.5496,18900.0
2008-04-11 10:00:00,36.74,36.75,36.65,36.74,3700.0,18.58,18.585,18.5345,18.58,3700.0
2008-04-11 10:05:00,36.76,36.77,36.55,36.55,5100.0,18.5901,18.5951,18.4839,18.4839,5100.0
2008-04-11 10:10:00,36.6,36.77,36.59,36.74,7400.0,18.5092,18.5951,18.5041,18.58,7400.0
2008-04-11 10:15:00,36.74,36.87,36.72,36.87,2900.0,18.58,18.6457,18.5699,18.6457,2900.0
2008-04-11 10:20:00,36.81,37.03,36.81,36.99,6100.0,18.6154,18.7266,18.6154,18.7064,6100.0
2008-04-11 10:25:00,36.94,36.98,36.87,36.94,1100.0,18.6811,18.7013,18.6457,18.6811,1100.0
2008-04-11 10:30:00,36.91,37.07,36.91,37.02,3000.0,18.6659,18.7469,18.6659,18.7216,3000.0
2008-04-11 10:35:00,37.02,37.24,37.02,37.17,8900.0,18.7216,18.8328,18.7216,18.7974,8900.0
2008-04-11 10:40:00,37.14,37.3,37.1,37.23,9100.0,18.7823,18.8632,18.762,18.8278,9100.0
2008-04-11 10:45:00,37.17,37.32,37.13,37.32,6500.0,18.7974,18.8733,18.7772,18.8733,6500.0
2008-04-11 10:50:00,37.3,37.45,37.28,37.4,4800.0,18.8632,18.939,18.8531,18.9137,4800.0
2008-04-11 10:55:00,37.43,37.48,37.38,37.41,4500.0,18.9289,18.9542,18.9036,18.9188,4500.0
2008-04-11 11:00:00,37.39,37.39,37.21,37.24,3300.0,18.9087,18.9087,18.8177,18.8328,3300.0
2008-04-11 11:05:00,37.19,37.3,37.15,37.3,4700.0,18.8075,18.8632,18.7873,18.8632,4700.0
2008-04-11 11:10:00,37.3,37.32,37.2,37.2,2200.0,18.8632,18.8733,18.8126,18.8126,2200.0
2008-04-11 11:15:00,37.21,37.21,36.99,37.01,6700.0,18.8177,18.8177,18.7064,18.7165,6700.0
2008-04-11 11:20:00,37.01,37.05,36.97,36.97,4600.0,18.7165,18.7367,18.6963,18.6963,4600.0
2008-04-11 11:25:00,36.98,37.03,36.96,37.03,1800.0,18.7013,18.7266,18.6912,18.7266,1800.0
2008-04-11 11:30:00,36.96,37.02,36.92,36.95,2800.0,18.6912,18.7216,18.671,18.6862,2800.0
2008-04-11 11:35:00,36.95,37.01,36.89,36.89,3300.0,18.6862,18.7165,18.6558,18.6558,3300.0
2008-04-11 11:40:00,36.89,36.94,36.79,36.79,5000.0,18.6558,18.6811,18.6053,18.6053,5000.0
2008-04-11 11:45:00,36.79,36.84,36.61,36.64,18900.0,18.6053,18.6305,18.5142,18.5294,18900.0
2008-04-11 11:50:00,36.65,36.78,36.65,36.71,10600.0,18.5345,18.6002,18.5345,18.5648,10600.0
2008-04-11 11:55:00,36.77,36.83,36.74,36.83,5400.0,18.5951,18.6255,18.58,18.6255,5400.0
2008-04-11 12:00:00,36.81,36.85,36.71,36.82,7800.0,18.6154,18.6356,18.5648,18.6204,7800.0
2008-04-11 12:05:00,36.8,36.86,36.72,36.79,8300.0,18.6103,18.6407,18.5699,18.6053,8300.0
2008-04-11 12:10:00,36.79,36.83,36.7,36.72,3900.0,18.6053,18.6255,18.5597,18.5699,3900.0
2008-04-11 12:15:00,36.7,36.71,36.7,36.71,1200.0,18.5597,18.5648,18.5597,18.5648,1200.0
2008-04-11 12:20:00,36.7,36.75,36.66,36.7,13300.0,18.5597,18.585,18.5395,18.5597,13300.0
2008-04-11 12:25:00,36.7,36.73,36.66,36.7,14800.0,18.5597,18.5749,18.5395,18.5597,14800.0
2008-04-11 12:30:00,36.7,36.73,36.68,36.73,6200.0,18.5597,18.5749,18.5496,18.5749,6200.0
2008-04-11 12:35:00,36.75,36.8,36.7,36.71,11200.0,18.585,18.6103,18.5597,18.5648,11200.0
2008-04-11 12:40:00,36.73,36.76,36.7,36.73,12200.0,18.5749,18.5901,18.5597,18.5749,12200.0
2008-04-11 12:45:00,36.71,36.73,36.7,36.72,6400.0,18.5648,18.5749,18.5597,18.5699,6400.0
2008-04-11 12:50:00,36.72,36.74,36.71,36.74,5000.0,18.5699,18.58,18.5648,18.58,5000.0
2008-04-11 12:55:00,36.73,36.75,36.7,36.7,2900.0,18.5749,18.585,18.5597,18.5597,2900.0
2008-04-11 13:00:00,36.71,36.76,36.66,36.73,7000.0,18.5648,18.5901,18.5395,18.5749,7000.0
2008-04-11 13:05:00,36.7,36.7,36.62,36.65,11200.0,18.5597,18.5597,18.5193,18.5345,11200.0
2008-04-11 13:10:00,36.66,36.76,36.66,36.76,2400.0,18.5395,18.5901,18.5395,18.5901,2400.0
2008-04-11 13:15:00,36.76,36.82,36.73,36.77,3400.0,18.5901,18.6204,18.5749,18.5951,3400.0
2008-04-11 13:20:00,36.75,36.81,36.69,36.69,3400.0,18.585,18.6154,18.5547,18.5547,3400.0
2008-04-11 13:25:00,36.68,36.73,36.64,36.64,3200.0,18.5496,18.5749,18.5294,18.5294,3200.0
2008-04-11 13:30:00,36.63,36.67,36.6,36.6,5200.0,18.5243,18.5446,18.5092,18.5092,5200.0
2008-04-11 13:35:00,36.64,36.64,36.56,36.61,4100.0,18.5294,18.5294,18.4889,18.5142,4100.0
2008-04-11 13:40:00,36.56,36.59,36.54,36.56,3200.0,18.4889,18.5041,18.4788,18.4889,3200.0
2008-04-11 13:45:00,36.56,36.59,36.54,36.58,4000.0,18.4889,18.5041,18.4788,18.4991,4000.0
2008-04-11 13:50:00,36.55,36.6,36.51,36.6,4900.0,18.4839,18.5092,18.4637,18.5092,4900.0
2008-04-11 13:55:00,36.55,36.58,36.51,36.55,6200.0,18.4839,18.4991,18.4637,18.4839,6200.0
2008-04-11 14:00:00,36.6,36.69,36.5,36.58,17000.0,18.5092,18.5547,18.4586,18.4991,17000.0
2008-04-11 14:05:00,36.55,36.56,36.51,36.56,2300.0,18.4839,18.4889,18.4637,18.4889,2300.0
2008-04-11 14:10:00,36.54,36.54,36.42,36.43,6100.0,18.4788,18.4788,18.4181,18.4232,6100.0
2008-04-11 14:15:00,36.43,36.46,36.4,36.42,6500.0,18.4232,18.4384,18.408,18.4181,6500.0
2008-04-11 14:20:00,36.46,36.51,36.43,36.48,6000.0,18.4384,18.4637,18.4232,18.4485,6000.0
2008-04-11 14:25:00,36.48,36.55,36.47,36.55,5000.0,18.4485,18.4839,18.4434,18.4839,5000.0
2008-04-11 14:30:00,36.55,36.57,36.46,36.46,4300.0,18.4839,18.494,18.4384,18.4384,4300.0
2008-04-11 14:35:00,36.49,36.5,36.46,36.48,3700.0,18.4535,18.4586,18.4384,18.4485,3700.0
2008-04-11 14:40:00,36.48,36.5,36.29,36.34,48200.0,18.4485,18.4586,18.3524,18.3777,48200.0
2008-04-11 14:45:00,36.38,36.44,36.36,36.44,4000.0,18.3979,18.4283,18.3878,18.4283,4000.0
2008-04-11 14:50:00,36.44,36.55,36.44,36.55,5900.0,18.4283,18.4839,18.4283,18.4839,5900.0
2008-04-11 14:55:00,36.56,36.56,36.46,36.46,3300.0,18.4889,18.4889,18.4384,18.4384,3300.0
2008-04-11 15:00:00,36.46,36.47,36.4,36.41,9200.0,18.4384,18.4434,18.408,18.4131,9200.0
2008-04-11 15:05:00,36.43,36.45,36.34,36.38,7700.0,18.4232,18.4333,18.3777,18.3979,7700.0
2008-04-11 15:10:00,36.39,36.39,36.33,36.35,6500.0,18.403,18.403,18.3726,18.3827,6500.0
2008-04-11 15:15:00,36.35,36.42,36.35,36.39,6100.0,18.3827,18.4181,18.3827,18.403,6100.0
2008-04-11 15:20:00,36.4,36.42,36.39,36.42,5000.0,18.408,18.4181,18.403,18.4181,5000.0
2008-04-11 15:25:00,36.41,36.46,36.4,36.42,7000.0,18.4131,18.4384,18.408,18.4181,7000.0
2008-04-11 15:30:00,36.42,36.47,36.39,36.4,13000.0,18.4181,18.4434,18.403,18.408,13000.0
2008-04-11 15:35:00,36.4,36.41,36.39,36.4,12700.0,18.408,18.4131,18.403,18.408,12700.0
2008-04-11 15:40:00,36.39,36.4,36.28,36.29,12300.0,18.403,18.408,18.3473,18.3524,12300.0
2008-04-11 15:45:00,36.29,36.37,36.24,36.37,14900.0,18.3524,18.3929,18.3271,18.3929,14900.0
2008-04-11 15:50:00,36.37,36.53,36.35,36.53,18300.0,18.3929,18.4738,18.3827,18.4738,18300.0
2008-04-11 15:55:00,36.54,36.58,36.36,36.49,25700.0,18.4788,18.4991,18.3878,18.4535,25700.0
2008-04-14 09:30:00,36.44,36.52,36.25,36.28,4300.0,18.4283,18.4687,18.3322,18.3473,4300.0
2008-04-14 09:35:00,36.31,36.4,36.29,36.35,2600.0,18.3625,18.408,18.3524,18.3827,2600.0
2008-04-14 09:40:00,36.38,36.45,36.26,36.32,5600.0,18.3979,18.4333,18.3372,18.3676,5600.0
2008-04-14 09:45:00,36.35,36.55,36.35,36.55,4500.0,18.3827,18.4839,18.3827,18.4839,4500.0
2008-04-14 09:50:00,36.53,36.66,36.51,36.58,5200.0,18.4738,18.5395,18.4637,18.4991,5200.0
2008-04-14 09:55:00,36.53,36.6,36.53,36.6,3200.0,18.4738,18.5092,18.4738,18.5092,3200.0
2008-04-14 10:00:00,36.58,36.82,36.58,36.78,5000.0,18.4991,18.6204,18.4991,18.6002,5000.0
2008-04-14 10:05:00,36.81,36.82,36.75,36.79,4000.0,18.6154,18.6204,18.585,18.6053,4000.0
2008-04-14 10:10:00,36.75,36.8,36.7,36.77,3800.0,18.585,18.6103,18.5597,18.5951,3800.0
2008-04-14 10:15:00,36.76,36.76,36.68,36.7,2700.0,18.5901,18.5901,18.5496,18.5597,2700.0
2008-04-14 10:20:00,36.74,36.74,36.51,36.51,8100.0,18.58,18.58,18.4637,18.4637,8100.0
2008-04-14 10:25:00,36.51,36.54,36.44,36.47,8600.0,18.4637,18.4788,18.4283,18.4434,8600.0
2008-04-14 10:30:00,36.47,36.57,36.44,36.57,7000.0,18.4434,18.494,18.4283,18.494,7000.0
2008-04-14 10:35:00,36.58,36.58,36.54,36.55,6000.0,18.4991,18.4991,18.4788,18.4839,6000.0
2008-04-14 10:40:00,36.58,36.69,36.51,36.67,7700.0,18.4991,18.5547,18.4637,18.5446,7700.0
2008-04-14 10:45:00,36.72,36.79,36.64,36.64,5400.0,18.5699,18.6053,18.5294,18.5294,5400.0
2008-04-14 10:50:00,36.61,36.67,36.61,36.64,2300.0,18.5142,18.5446,18.5142,18.5294,2300.0
2008-04-14 10:55:00,36.64,36.7,36.61,36.7,2500.0,18.5294,18.5597,18.5142,18.5597,2500.0
2008-04-14 11:00:00,36.72,36.77,36.72,36.75,3100.0,18.5699,18.5951,18.5699,18.585,3100.0
2008-04-14 11:05:00,36.76,36.76,36.68,36.74,1400.0,18.5901,18.5901,18.5496,18.58,1400.0
2008-04-14 11:10:00,36.72,36.72,36.64,36.7,500.0,18.5699,18.5699,18.5294,18.5597,500.0
2008-04-14 11:15:00,36.62,36.68,36.61,36.61,1500.0,18.5193,18.5496,18.5142,18.5142,1500.0
2008-04-14 11:20:00,36.63,36.7,36.63,36.7,2200.0,18.5243,18.5597,18.5243,18.5597,2200.0
2008-04-14 11:25:00,36.67,36.67,36.55,36.56,1800.0,18.5446,18.5446,18.4839,18.4889,1800.0
2008-04-14 11:30:00,36.55,36.56,36.49,36.53,3800.0,18.4839,18.4889,18.4535,18.4738,3800.0
2008-04-14 11:35:00,36.53,36.53,36.49,36.53,1000.0,18.4738,18.4738,18.4535,18.4738,1000.0
2008-04-14 11:40:00,36.55,36.57,36.51,36.57,1700.0,18.4839,18.494,18.4637,18.494,1700.0
2008-04-14 11:45:00,36.57,36.61,36.55,36.61,1400.0,18.494,18.5142,18.4839,18.5142,1400.0
2008-04-14 11:50:00,36.58,36.65,36.54,36.54,1700.0,18.4991,18.5345,18.4788,18.4788,1700.0
2008-04-14 11:55:00,36.58,36.65,36.58,36.65,1100.0,18.4991,18.5345,18.4991,18.5345,1100.0
2008-04-14 12:00:00,36.59,36.74,36.59,36.71,2800.0,18.5041,18.58,18.5041,18.5648,2800.0
2008-04-14 12:05:00,36.7,36.8,36.68,36.76,52600.0,18.5597,18.6103,18.5496,18.5901,52600.0
2008-04-14 12:10:00,36.75,36.82,36.72,36.72,14800.0,18.585,18.6204,18.5699,18.5699,14800.0
2008-04-14 12:15:00,36.72,36.75,36.49,36.58,31800.0,18.5699,18.585,18.4535,18.4991,31800.0
2008-04-14 12:20:00,36.69,36.72,36.49,36.72,8500.0,18.5547,18.5699,18.4535,18.5699,8500.0
2008-04-14 12:25:00,36.69,36.83,36.63,36.8,28900.0,18.5547,18.6255,18.5243,18.6103,28900.0
2008-04-14 12:30:00,36.79,36.81,36.77,36.8,4400.0,18.6053,18.6154,18.5951,18.6103,4400.0
2008-04-14 12:35:00,36.8,36.84,36.75,36.82,16300.0,18.6103,18.6305,18.585,18.6204,16300.0
2008-04-14 12:40:00,36.77,36.83,36.75,36.83,14900.0,18.5951,18.6255,18.585,18.6255,14900.0
2008-04-14 12:45:00,36.82,36.93,36.82,36.93,3700.0,18.6204,18.6761,18.6204,18.6761,3700.0
2008-04-14 12:50:00,36.88,37.0,36.88,36.98,4100.0,18.6508,18.7115,18.6508,18.7013,4100.0
2008-04-14 12:55:00,36.98,36.98,36.92,36.93,1100.0,18.7013,18.7013,18.671,18.6761,1100.0
2008-04-14 13:00:00,36.9,36.9,36.87,36.87,1400.0,18.6609,18.6609,18.6457,18.6457,1400.0
2008-04-14 13:05:00,36.81,36.81,36.77,36.81,1100.0,18.6154,18.6154,18.5951,18.6154,1100.0
2008-04-14 13:10:00,36.81,36.83,36.75,36.75,2500.0,18.6154,18.6255,18.585,18.585,2500.0
2008-04-14 13:15:00,36.76,36.77,36.64,36.64,2500.0,18.5901,18.5951,18.5294,18.5294,2500.0
2008-04-14 13:20:00,36.63,36.76,36.63,36.76,3200.0,18.5243,18.5901,18.5243,18.5901,3200.0
2008-04-14 13:25:00,36.73,36.76,36.7,36.76,2700.0,18.5749,18.5901,18.5597,18.5901,2700.0
2008-04-14 13:30:00,36.76,36.76,36.71,36.72,1900.0,18.5901,18.5901,18.5648,18.5699,1900.0
2008-04-14 13:35:00,36.71,36.74,36.7,36.7,2300.0,18.5648,18.58,18.5597,18.5597,2300.0
2008-04-14 13:40:00,36.72,36.74,36.71,36.71,3300.0,18.5699,18.58,18.5648,18.5648,3300.0
2008-04-14 13:45:00,36.72,36.74,36.7,36.73,3600.0,18.5699,18.58,18.5597,18.5749,3600.0
2008-04-14 13:50:00,36.72,36.75,36.7,36.72,4600.0,18.5699,18.585,18.5597,18.5699,4600.0
2008-04-14 13:55:00,36.7,36.74,36.7,36.72,4200.0,18.5597,18.58,18.5597,18.5699,4200.0
2008-04-14 14:00:00,36.72,36.73,36.67,36.71,2800.0,18.5699,18.5749,18.5446,18.5648,2800.0
2008-04-14 14:05:00,36.71,36.71,36.65,36.65,3200.0,18.5648,18.5648,18.5345,18.5345,3200.0
2008-04-14 14:10:00,36.65,36.69,36.63,36.67,4900.0,18.5345,18.5547,18.5243,18.5446,4900.0
2008-04-14 14:15:00,36.66,36.66,36.6,36.6,8300.0,18.5395,18.5395,18.5092,18.5092,8300.0
2008-04-14 14:20:00,36.6,36.66,36.6,36.66,5400.0,18.5092,18.5395,18.5092,18.5395,5400.0
2008-04-14 14:25:00,36.65,36.66,36.61,36.63,3900.0,18.5345,18.5395,18.5142,18.5243,3900.0
2008-04-14 14:30:00,36.63,36.7,36.59,36.69,7000.0,18.5243,18.5597,18.5041,18.5547,7000.0
2008-04-14 14:35:00,36.69,36.73,36.69,36.69,4400.0,18.5547,18.5749,18.5547,18.5547,4400.0
2008-04-14 14:40:00,36.71,36.73,36.66,36.7,11200.0,18.5648,18.5749,18.5395,18.5597,11200.0
2008-04-14 14:45:00,36.69,36.74,36.69,36.7,8700.0,18.5547,18.58,18.5547,18.5597,8700.0
2008-04-14 14:50:00,36.7,36.7,36.56,36.59,8200.0,18.5597,18.5597,18.4889,18.5041,8200.0
2008-04-14 14:55:00,36.57,36.6,36.57,36.6,5000.0,18.494,18.5092,18.494,18.5092,5000.0
2008-04-14 15:00:00,36.57,36.66,36.57,36.66,11000.0,18.494,18.5395,18.494,18.5395,11000.0
2008-04-14 15:05:00,36.65,36.65,36.54,36.61,10200.0,18.5345,18.5345,18.4788,18.5142,10200.0
2008-04-14 15:10:00,36.6,36.61,36.57,36.6,7600.0,18.5092,18.5142,18.494,18.5092,7600.0
2008-04-14 15:15:00,36.61,36.65,36.6,36.62,6600.0,18.5142,18.5345,18.5092,18.5193,6600.0
2008-04-14 15:20:00,36.64,36.68,36.58,36.58,7400.0,18.5294,18.5496,18.4991,18.4991,7400.0
2008-04-14 15:25:00,36.58,36.61,36.51,36.51,5900.0,18.4991,18.5142,18.4637,18.4637,5900.0
2008-04-14 15:30:00,36.49,36.58,36.47,36.55,14600.0,18.4535,18.4991,18.4434,18.4839,14600.0
2008-04-14 15:35:00,36.55,36.58,36.45,36.51,29800.0,18.4839,18.4991,18.4333,18.4637,29800.0
2008-04-14 15:40:00,36.53,36.55,36.5,36.53,6300.0,18.4738,18.4839,18.4586,18.4738,6300.0
2008-04-14 15:45:00,36.52,36.57,36.51,36.52,4200.0,18.4687,18.494,18.4637,18.4687,4200.0
2008-04-14 15:50:00,36.51,36.56,36.51,36.52,6600.0,18.4637,18.4889,18.4637,18.4687,6600.0
2008-04-14 15:55:00,36.52,36.55,36.49,36.51,19400.0,18.4687,18.4839,18.4535,18.4637,19400.0
2008-04-15 09:30:00,36.83,36.83,36.5,36.65,5200.0,18.6255,18.6255,18.4586,18.5345,5200.0
2008-04-15 09:35:00,36.67,37.0,36.67,36.92,3900.0,18.5446,18.7115,18.5446,18.671,3900.0
2008-04-15 09:40:00,36.94,36.94,36.75,36.79,3400.0,18.6811,18.6811,18.585,18.6053,3400.0
2008-04-15 09:45:00,36.79,36.82,36.7,36.82,1100.0,18.6053,18.6204,18.5597,18.6204,1100.0
2008-04-15 09:50:00,36.79,36.8,36.72,36.75,1700.0,18.6053,18.6103,18.5699,18.585,1700.0
2008-04-15 09:55:00,36.74,36.76,36.55,36.61,27300.0,18.58,18.5901,18.4839,18.5142,27300.0
2008-04-15 10:00:00,36.65,36.67,36.59,36.65,3000.0,18.5345,18.5446,18.5041,18.5345,3000.0
2008-04-15 10:05:00,36.64,36.69,36.51,36.55,1900.0,18.5294,18.5547,18.4637,18.4839,1900.0
2008-04-15 10:10:00,36.57,36.62,36.52,36.52,2300.0,18.494,18.5193,18.4687,18.4687,2300.0
2008-04-15 10:15:00,36.51,36.61,36.51,36.57,1400.0,18.4637,18.5142,18.4637,18.494,1400.0
2008-04-15 10:20:00,36.58,36.6,36.53,36.53,1900.0,18.4991,18.5092,18.4738,18.4738,1900.0
2008-04-15 10:25:00,36.52,36.52,36.44,36.44,4100.0,18.4687,18.4687,18.4283,18.4283,4100.0
2008-04-15 10:30:00,36.44,36.47,36.41,36.41,2200.0,18.4283,18.4434,18.4131,18.4131,2200.0
2008-04-15 10:35:00,36.42,36.53,36.33,36.53,6500.0,18.4181,18.4738,18.3726,18.4738,6500.0
2008-04-15 10:40:00,36.5,36.53,36.44,36.46,3400.0,18.4586,18.4738,18.4283,18.4384,3400.0
2008-04-15 10:45:00,36.44,36.57,36.44,36.56,2900.0,18.4283,18.494,18.4283,18.4889,2900.0
2008-04-15 10:50:00,36.55,36.55,36.38,36.44,9700.0,18.4839,18.4839,18.3979,18.4283,9700.0
2008-04-15 10:55:00,36.44,36.55,36.42,36.55,1800.0,18.4283,18.4839,18.4181,18.4839,1800.0
2008-04-15 11:00:00,36.53,36.57,36.48,36.49,2000.0,18.4738,18.494,18.4485,18.4535,2000.0
2008-04-15 11:05:00,36.54,36.54,36.42,36.47,2000.0,18.4788,18.4788,18.4181,18.4434,2000.0
2008-04-15 11:10:00,36.45,36.46,36.27,36.27,2500.0,18.4333,18.4384,18.3423,18.3423,2500.0
2008-04-15 11:15:00,36.34,36.36,36.27,36.36,1700.0,18.3777,18.3878,18.3423,18.3878,1700.0
2008-04-15 11:20:00,36.32,36.32,36.25,36.26,1900.0,18.3676,18.3676,18.3322,18.3372,1900.0
2008-04-15 11:25:00,36.31,36.35,36.27,36.27,2400.0,18.3625,18.3827,18.3423,18.3423,2400.0
2008-04-15 11:30:00,36.26,36.31,36.21,36.23,2900.0,18.3372,18.3625,18.3119,18.3221,2900.0
2008-04-15 11:35:00,36.25,36.25,36.15,36.18,5000.0,18.3322,18.3322,18.2816,18.2968,5000.0
2008-04-15 11:40:00,36.13,36.18,36.09,36.16,4300.0,18.2715,18.2968,18.2513,18.2867,4300.0
2008-04-15 11:45:00,36.13,36.25,36.13,36.23,6100.0,18.2715,18.3322,18.2715,18.3221,6100.0
2008-04-15 11:50:00,36.21,36.25,36.18,36.23,4300.0,18.3119,18.3322,18.2968,18.3221,4300.0
2008-04-15 11:55:00,36.22,36.26,36.21,36.25,7000.0,18.317,18.3372,18.3119,18.3322,7000.0
2008-04-15 12:00:00,36.26,36.32,36.26,36.3,4900.0,18.3372,18.3676,18.3372,18.3575,4900.0
2008-04-15 12:05:00,36.31,36.34,36.27,36.3,3800.0,18.3625,18.3777,18.3423,18.3575,3800.0
2008-04-15 12:10:00,36.34,36.34,36.29,36.3,4300.0,18.3777,18.3777,18.3524,18.3575,4300.0
2008-04-15 12:15:00,36.3,36.34,36.3,36.3,3500.0,18.3575,18.3777,18.3575,18.3575,3500.0
2008-04-15 12:20:00,36.3,36.33,36.27,36.33,4000.0,18.3575,18.3726,18.3423,18.3726,4000.0
2008-04-15 12:25:00,36.33,36.39,36.3,36.39,2800.0,18.3726,18.403,18.3575,18.403,2800.0
2008-04-15 12:30:00,36.41,36.41,36.36,36.4,2100.0,18.4131,18.4131,18.3878,18.408,2100.0
2008-04-15 12:35:00,36.37,36.43,36.37,36.41,2400.0,18.3929,18.4232,18.3929,18.4131,2400.0
2008-04-15 12:40:00,36.43,36.45,36.4,36.4,1800.0,18.4232,18.4333,18.408,18.408,1800.0
2008-04-15 12:45:00,36.44,36.49,36.44,36.49,3400.0,18.4283,18.4535,18.4283,18.4535,3400.0
2008-04-15 12:50:00,36.49,36.51,36.45,36.49,2000.0,18.4535,18.4637,18.4333,18.4535,2000.0
2008-04-15 12:55:00,36.47,36.52,36.47,36.48,800.0,18.4434,18.4687,18.4434,18.4485,800.0
2008-04-15 13:00:00,36.52,36.53,36.48,36.53,1500.0,18.4687,18.4738,18.4485,18.4738,1500.0
2008-04-15 13:05:00,36.53,36.59,36.48,36.5,3200.0,18.4738,18.5041,18.4485,18.4586,3200.0
2008-04-15 13:10:00,36.5,36.59,36.46,36.54,3200.0,18.4586,18.5041,18.4384,18.4788,3200.0
2008-04-15 13:15:00,36.59,36.62,36.55,36.62,1200.0,18.5041,18.5193,18.4839,18.5193,1200.0
2008-04-15 13:20:00,36.58,36.62,36.56,36.6,2400.0,18.4991,18.5193,18.4889,18.5092,2400.0
2008-04-15 13:25:00,36.6,36.61,36.57,36.59,2800.0,18.5092,18.5142,18.494,18.5041,2800.0
2008-04-15 13:30:00,36.62,36.62,36.56,36.56,2200.0,18.5193,18.5193,18.4889,18.4889,2200.0
2008-04-15 13:35:00,36.58,36.6,36.49,36.5,3300.0,18.4991,18.5092,18.4535,18.4586,3300.0
2008-04-15 13:40:00,36.5,36.5,36.45,36.49,1400.0,18.4586,18.4586,18.4333,18.4535,1400.0
2008-04-15 13:45:00,36.49,36.57,36.49,36.53,7000.0,18.4535,18.494,18.4535,18.4738,7000.0
2008-04-15 13:50:00,36.53,36.56,36.52,36.56,3300.0,18.4738,18.4889,18.4687,18.4889,3300.0
2008-04-15 13:55:00,36.57,36.59,36.53,36.55,6200.0,18.494,18.5041,18.4738,18.4839,6200.0
2008-04-15 14:00:00,36.56,36.56,36.53,36.55,3700.0,18.4889,18.4889,18.4738,18.4839,3700.0
2008-04-15 14:05:00,36.53,36.64,36.53,36.53,22000.0,18.4738,18.5294,18.4738,18.4738,22000.0
2008-04-15 14:10:00,36.53,36.54,36.5,36.53,5600.0,18.4738,18.4788,18.4586,18.4738,5600.0
2008-04-15 14:15:00,36.52,36.52,36.42,36.42,2600.0,18.4687,18.4687,18.4181,18.4181,2600.0
2008-04-15 14:20:00,36.4,36.44,36.4,36.43,2100.0,18.408,18.4283,18.408,18.4232,2100.0
2008-04-15 14:25:00,36.44,36.44,36.35,36.37,1700.0,18.4283,18.4283,18.3827,18.3929,1700.0
2008-04-15 14:30:00,36.37,36.43,36.37,36.42,2200.0,18.3929,18.4232,18.3929,18.4181,2200.0
2008-04-15 14:35:00,36.44,36.5,36.4,36.5,2500.0,18.4283,18.4586,18.408,18.4586,2500.0
2008-04-15 14:40:00,36.47,36.47,36.37,36.42,2300.0,18.4434,18.4434,18.3929,18.4181,2300.0
2008-04-15 14:45:00,36.43,36.43,36.37,36.4,4500.0,18.4232,18.4232,18.3929,18.408,4500.0
2008-04-15 14:50:00,36.4,36.41,36.31,36.34,3700.0,18.408,18.4131,18.3625,18.3777,3700.0
2008-04-15 14:55:00,36.32,36.35,36.3,36.31,1700.0,18.3676,18.3827,18.3575,18.3625,1700.0
2008-04-15 15:00:00,36.3,36.38,36.3,36.37,4000.0,18.3575,18.3979,18.3575,18.3929,4000.0
2008-04-15 15:05:00,36.41,36.41,36.36,36.36,2400.0,18.4131,18.4131,18.3878,18.3878,2400.0
2008-04-15 15:10:00,36.38,36.47,36.36,36.47,2800.0,18.3979,18.4434,18.3878,18.4434,2800.0
2008-04-15 15:15:00,36.43,36.47,36.36,36.38,6200.0,18.4232,18.4434,18.3878,18.3979,6200.0
2008-04-15 15:20:00,36.38,36.43,36.36,36.41,9000.0,18.3979,18.4232,18.3878,18.4131,9000.0
2008-04-15 15:25:00,36.41,36.42,36.36,36.38,4800.0,18.4131,18.4181,18.3878,18.3979,4800.0
2008-04-15 15:30:00,36.38,36.48,36.38,36.39,5900.0,18.3979,18.4485,18.3979,18.403,5900.0
2008-04-15 15:35:00,36.39,36.39,36.36,36.36,2400.0,18.403,18.403,18.3878,18.3878,2400.0
2008-04-15 15:40:00,36.36,36.4,36.3,36.39,5200.0,18.3878,18.408,18.3575,18.403,5200.0
2008-04-15 15:45:00,36.42,36.44,36.34,36.37,2700.0,18.4181,18.4283,18.3777,18.3929,2700.0
2008-04-15 15:50:00,36.36,36.52,36.36,36.5,4000.0,18.3878,18.4687,18.3878,18.4586,4000.0
2008-04-15 15:55:00,36.49,36.72,36.49,36.72,29900.0,18.4535,18.5699,18.4535,18.5699,29900.0
2008-04-16 09:30:00,37.18,37.18,37.05,37.15,700.0,18.8025,18.8025,18.7367,18.7873,700.0
2008-04-16 09:35:00,37.1,37.32,36.99,36.99,4800.0,18.762,18.8733,18.7064,18.7064,4800.0
2008-04-16 09:40:00,36.97,37.14,36.97,37.09,2700.0,18.6963,18.7823,18.6963,18.757,2700.0
2008-04-16 09:45:00,37.11,37.14,37.05,37.14,7000.0,18.7671,18.7823,18.7367,18.7823,7000.0
2008-04-16 09:50:00,37.07,37.28,37.07,37.17,3600.0,18.7469,18.8531,18.7469,18.7974,3600.0
2008-04-16 09:55:00,37.16,37.2,37.09,37.18,2300.0,18.7924,18.8126,18.757,18.8025,2300.0
2008-04-16 10:00:00,37.12,37.36,37.12,37.34,6800.0,18.7721,18.8935,18.7721,18.8834,6800.0
2008-04-16 10:05:00,37.29,37.4,37.28,37.28,3400.0,18.8581,18.9137,18.8531,18.8531,3400.0
2008-04-16 10:10:00,37.29,37.35,37.28,37.28,600.0,18.8581,18.8885,18.8531,18.8531,600.0
2008-04-16 10:15:00,37.25,37.4,37.25,37.4,3400.0,18.8379,18.9137,18.8379,18.9137,3400.0
2008-04-16 10:20:00,37.4,37.53,37.38,37.48,9700.0,18.9137,18.9795,18.9036,18.9542,9700.0
2008-04-16 10:25:00,37.51,37.54,37.45,37.49,7500.0,18.9694,18.9845,18.939,18.9593,7500.0
2008-04-16 10:30:00,37.48,37.58,37.43,37.45,9100.0,18.9542,19.0048,18.9289,18.939,9100.0
2008-04-16 10:35:00,37.49,37.5,37.39,37.45,3500.0,18.9593,18.9643,18.9087,18.939,3500.0
2008-04-16 10:40:00,37.46,37.46,37.3,37.37,5400.0,18.9441,18.9441,18.8632,18.8986,5400.0
2008-04-16 10:45:00,37.32,37.5,37.32,37.5,3500.0,18.8733,18.9643,18.8733,18.9643,3500.0
2008-04-16 10:50:00,37.5,37.5,37.46,37.48,2800.0,18.9643,18.9643,18.9441,18.9542,2800.0
2008-04-16 10:55:00,37.49,37.49,37.4,37.45,2700.0,18.9593,18.9593,18.9137,18.939,2700.0
2008-04-16 11:00:00,37.47,37.55,37.47,37.5,9500.0,18.9491,18.9896,18.9491,18.9643,9500.0
2008-04-16 11:05:00,37.5,37.51,37.47,37.47,1300.0,18.9643,18.9694,18.9491,18.9491,1300.0
2008-04-16 11:10:00,37.51,37.51,37.43,37.49,1900.0,18.9694,18.9694,18.9289,18.9593,1900.0
2008-04-16 11:15:00,37.49,37.5,37.42,37.42,3100.0,18.9593,18.9643,18.9239,18.9239,3100.0
2008-04-16 11:20:00,37.37,37.39,37.32,37.39,2300.0,18.8986,18.9087,18.8733,18.9087,2300.0
2008-04-16 11:25:00,37.42,37.49,37.36,37.49,1500.0,18.9239,18.9593,18.8935,18.9593,1500.0
2008-04-16 11:30:00,37.46,37.5,37.38,37.38,4700.0,18.9441,18.9643,18.9036,18.9036,4700.0
2008-04-16 11:35:00,37.39,37.5,37.39,37.45,11300.0,18.9087,18.9643,18.9087,18.939,11300.0
2008-04-16 11:40:00,37.43,37.46,37.37,37.41,1600.0,18.9289,18.9441,18.8986,18.9188,1600.0
2008-04-16 11:45:00,37.37,37.37,37.26,37.35,3600.0,18.8986,18.8986,18.8429,18.8885,3600.0
2008-04-16 11:50:00,37.36,37.37,37.25,37.3,6300.0,18.8935,18.8986,18.8379,18.8632,6300.0
2008-04-16 11:55:00,37.28,37.31,37.19,37.29,4200.0,18.8531,18.8682,18.8075,18.8581,4200.0
2008-04-16 12:00:00,37.31,37.31,37.17,37.24,6000.0,18.8682,18.8682,18.7974,18.8328,6000.0
2008-04-16 12:05:00,37.24,37.39,37.24,37.34,8000.0,18.8328,18.9087,18.8328,18.8834,8000.0
2008-04-16 12:10:00,37.34,37.45,37.32,37.41,4100.0,18.8834,18.939,18.8733,18.9188,4100.0
2008-04-16 12:15:00,37.43,37.43,37.37,37.41,1900.0,18.9289,18.9289,18.8986,18.9188,1900.0
2008-04-16 12:20:00,37.39,37.43,37.37,37.42,2100.0,18.9087,18.9289,18.8986,18.9239,2100.0
2008-04-16 12:25:00,37.39,37.39,37.35,37.39,1900.0,18.9087,18.9087,18.8885,18.9087,1900.0
2008-04-16 12:30:00,37.39,37.45,37.39,37.42,2800.0,18.9087,18.939,18.9087,18.9239,2800.0
2008-04-16 12:35:00,37.45,37.46,37.41,37.46,600.0,18.939,18.9441,18.9188,18.9441,600.0
2008-04-16 12:40:00,37.41,37.49,37.41,37.49,2000.0,18.9188,18.9593,18.9188,18.9593,2000.0
2008-04-16 12:45:00,37.46,37.52,37.44,37.45,109900.0,18.9441,18.9744,18.934,18.939,109900.0
2008-04-16 12:50:00,37.48,37.65,37.45,37.65,2700.0,18.9542,19.0402,18.939,19.0402,2700.0
2008-04-16 12:55:00,37.59,37.63,37.57,37.57,1700.0,19.0098,19.0301,18.9997,18.9997,1700.0
2008-04-16 13:00:00,37.62,37.73,37.62,37.71,6500.0,19.025,19.0806,19.025,19.0705,6500.0
2008-04-16 13:05:00,37.7,37.77,37.67,37.77,3300.0,19.0655,19.1009,19.0503,19.1009,3300.0
2008-04-16 13:10:00,37.77,37.84,37.77,37.78,10200.0,19.1009,19.1363,19.1009,19.1059,10200.0
2008-04-16 13:15:00,37.78,37.8,37.77,37.79,6600.0,19.1059,19.116,19.1009,19.111,6600.0
2008-04-16 13:20:00,37.77,37.8,37.75,37.75,1900.0,19.1009,19.116,19.0907,19.0907,1900.0
2008-04-16 13:25:00,37.75,37.78,37.75,37.78,1100.0,19.0907,19.1059,19.0907,19.1059,1100.0
2008-04-16 13:30:00,37.78,37.83,37.78,37.8,7300.0,19.1059,19.1312,19.1059,19.116,7300.0
2008-04-16 13:35:00,37.82,37.83,37.8,37.82,7600.0,19.1261,19.1312,19.116,19.1261,7600.0
2008-04-16 13:40:00,37.82,37.9,37.81,37.86,8500.0,19.1261,19.1666,19.1211,19.1464,8500.0
2008-04-16 13:45:00,37.85,37.89,37.85,37.89,900.0,19.1413,19.1615,19.1413,19.1615,900.0
2008-04-16 13:50:00,37.88,37.93,37.85,37.87,14100.0,19.1565,19.1818,19.1413,19.1514,14100.0
2008-04-16 13:55:00,37.87,37.89,37.83,37.86,4500.0,19.1514,19.1615,19.1312,19.1464,4500.0
2008-04-16 14:00:00,37.85,37.87,37.75,37.81,19100.0,19.1413,19.1514,19.0907,19.1211,19100.0
2008-04-16 14:05:00,37.8,37.87,37.75,37.8,15400.0,19.116,19.1514,19.0907,19.116,15400.0
2008-04-16 14:10:00,37.76,37.81,37.76,37.8,3600.0,19.0958,19.1211,19.0958,19.116,3600.0
2008-04-16 14:15:00,37.81,37.95,37.81,37.9,19700.0,19.1211,19.1919,19.1211,19.1666,19700.0
2008-04-16 14:20:00,37.87,37.87,37.8,37.83,6900.0,19.1514,19.1514,19.116,19.1312,6900.0
2008-04-16 14:25:00,37.82,37.92,37.8,37.81,17900.0,19.1261,19.1767,19.116,19.1211,17900.0
2008-04-16 14:30:00,37.8,37.87,37.8,37.85,10200.0,19.116,19.1514,19.116,19.1413,10200.0
2008-04-16 14:35:00,37.85,37.99,37.76,37.88,26900.0,19.1413,19.2121,19.0958,19.1565,26900.0
2008-04-16 14:40:00,37.91,37.92,37.86,37.86,2200.0,19.1717,19.1767,19.1464,19.1464,2200.0
2008-04-16 14:45:00,37.9,37.95,37.9,37.92,3300.0,19.1666,19.1919,19.1666,19.1767,3300.0
2008-04-16 14:50:00,37.94,38.05,37.94,38.05,7900.0,19.1868,19.2425,19.1868,19.2425,7900.0
2008-04-16 14:55:00,38.05,38.06,37.98,38.01,13300.0,19.2425,19.2475,19.2071,19.2222,13300.0
2008-04-16 15:00:00,38.01,38.03,37.98,38.03,7800.0,19.2222,19.2323,19.2071,19.2323,7800.0
2008-04-16 15:05:00,38.04,38.15,38.03,38.14,9400.0,19.2374,19.293,19.2323,19.288,9400.0
2008-04-16 15:10:00,38.14,38.29,38.14,38.28,10000.0,19.288,19.3638,19.288,19.3588,10000.0
2008-04-16 15:15:00,38.27,38.39,38.25,38.34,7400.0,19.3537,19.4144,19.3436,19.3891,7400.0
2008-04-16 15:20:00,38.33,38.47,38.3,38.43,10500.0,19.3841,19.4549,19.3689,19.4346,10500.0
2008-04-16 15:25:00,38.42,38.45,38.38,38.39,14900.0,19.4296,19.4447,19.4093,19.4144,14900.0
2008-04-16 15:30:00,38.38,38.41,38.33,38.33,6200.0,19.4093,19.4245,19.3841,19.3841,6200.0
2008-04-16 15:35:00,38.32,38.42,38.32,38.42,16300.0,19.379,19.4296,19.379,19.4296,16300.0
2008-04-16 15:40:00,38.4,38.7,38.4,38.62,33900.0,19.4195,19.5712,19.4195,19.5307,33900.0
2008-04-16 15:45:00,38.64,38.74,38.63,38.67,21200.0,19.5408,19.5914,19.5358,19.556,21200.0
2008-04-16 15:50:00,38.68,38.72,38.51,38.57,24300.0,19.5611,19.5813,19.4751,19.5054,24300.0
2008-04-16 15:55:00,38.55,38.93,38.54,38.69,49400.0,19.4953,19.6875,19.4903,19.5661,49400.0
2008-04-17 09:30:00,38.59,38.59,38.34,38.34,2000.0,19.5155,19.5155,19.3891,19.3891,2000.0
2008-04-17 09:35:00,38.35,38.35,38.13,38.15,7600.0,19.3942,19.3942,19.2829,19.293,7600.0
2008-04-17 09:40:00,38.15,38.24,38.15,38.19,3700.0,19.293,19.3385,19.293,19.3133,3700.0
2008-04-17 09:45:00,38.22,38.22,38.04,38.04,6000.0,19.3284,19.3284,19.2374,19.2374,6000.0
2008-04-17 09:50:00,38.09,38.09,37.82,37.85,3700.0,19.2627,19.2627,19.1261,19.1413,3700.0
2008-04-17 09:55:00,37.88,37.95,37.81,37.95,1600.0,19.1565,19.1919,19.1211,19.1919,1600.0
2008-04-17 10:00:00,37.95,38.01,37.9,38.0,3500.0,19.1919,19.2222,19.1666,19.2172,3500.0
2008-04-17 10:05:00,38.0,38.02,37.88,37.88,3500.0,19.2172,19.2273,19.1565,19.1565,3500.0
2008-04-17 10:10:00,37.85,38.01,37.85,37.97,3400.0,19.1413,19.2222,19.1413,19.202,3400.0
2008-04-17 10:15:00,38.0,38.22,37.99,38.2,14100.0,19.2172,19.3284,19.2121,19.3183,14100.0
2008-04-17 10:20:00,38.21,38.21,38.11,38.11,2200.0,19.3234,19.3234,19.2728,19.2728,2200.0
2008-04-17 10:25:00,38.09,38.09,37.96,37.96,2200.0,19.2627,19.2627,19.1969,19.1969,2200.0
2008-04-17 10:30:00,37.96,37.97,37.84,37.85,6800.0,19.1969,19.202,19.1363,19.1413,6800.0
2008-04-17 10:35:00,37.85,38.04,37.85,38.03,12100.0,19.1413,19.2374,19.1413,19.2323,12100.0
2008-04-17 10:40:00,38.05,38.05,37.99,38.04,4500.0,19.2425,19.2425,19.2121,19.2374,4500.0
2008-04-17 10:45:00,38.05,38.05,37.98,37.98,3500.0,19.2425,19.2425,19.2071,19.2071,3500.0
2008-04-17 10:50:00,38.0,38.01,37.98,37.98,4300.0,19.2172,19.2222,19.2071,19.2071,4300.0
2008-04-17 10:55:00,37.92,37.95,37.9,37.9,1500.0,19.1767,19.1919,19.1666,19.1666,1500.0
2008-04-17 11:00:00,37.93,37.93,37.88,37.89,3500.0,19.1818,19.1818,19.1565,19.1615,3500.0
2008-04-17 11:05:00,37.89,37.98,37.88,37.92,5500.0,19.1615,19.2071,19.1565,19.1767,5500.0
2008-04-17 11:10:00,37.92,37.96,37.91,37.96,4000.0,19.1767,19.1969,19.1717,19.1969,4000.0
2008-04-17 11:15:00,37.97,38.05,37.97,37.99,2500.0,19.202,19.2425,19.202,19.2121,2500.0
2008-04-17 11:20:00,38.0,38.0,37.94,37.99,3500.0,19.2172,19.2172,19.1868,19.2121,3500.0
2008-04-17 11:25:00,37.95,37.95,37.88,37.92,2800.0,19.1919,19.1919,19.1565,19.1767,2800.0
2008-04-17 11:30:00,37.9,37.97,37.89,37.97,2200.0,19.1666,19.202,19.1615,19.202,2200.0
2008-04-17 11:35:00,37.95,38.02,37.95,37.98,4300.0,19.1919,19.2273,19.1919,19.2071,4300.0
2008-04-17 11:40:00,37.98,38.05,37.96,38.03,9400.0,19.2071,19.2425,19.1969,19.2323,9400.0
2008-04-17 11:45:00,38.02,38.05,38.0,38.0,1400.0,19.2273,19.2425,19.2172,19.2172,1400.0
2008-04-17 11:50:00,38.02,38.05,38.0,38.03,1700.0,19.2273,19.2425,19.2172,19.2323,1700.0
2008-04-17 11:55:00,38.01,38.04,37.98,38.02,1500.0,19.2222,19.2374,19.2071,19.2273,1500.0
2008-04-17 12:00:00,38.01,38.1,38.01,38.07,2000.0,19.2222,19.2677,19.2222,19.2526,2000.0
2008-04-17 12:05:00,38.1,38.12,38.09,38.1,2800.0,19.2677,19.2779,19.2627,19.2677,2800.0
2008-04-17 12:10:00,38.1,38.17,38.1,38.16,3800.0,19.2677,19.3031,19.2677,19.2981,3800.0
2008-04-17 12:15:00,38.17,38.17,38.09,38.09,2800.0,19.3031,19.3031,19.2627,19.2627,2800.0
2008-04-17 12:20:00,38.09,38.11,38.05,38.06,1000.0,19.2627,19.2728,19.2425,19.2475,1000.0
2008-04-17 12:25:00,38.05,38.09,38.01,38.02,1300.0,19.2425,19.2627,19.2222,19.2273,1300.0
2008-04-17 12:30:00,38.01,38.01,38.0,38.01,1000.0,19.2222,19.2222,19.2172,19.2222,1000.0
2008-04-17 12:35:00,38.01,38.05,38.01,38.05,1700.0,19.2222,19.2425,19.2222,19.2425,1700.0
2008-04-17 12:40:00,38.04,38.05,38.01,38.05,800.0,19.2374,19.2425,19.2222,19.2425,800.0
2008-04-17 12:45:00,38.03,38.05,38.02,38.02,900.0,19.2323,19.2425,19.2273,19.2273,900.0
2008-04-17 12:50:00,38.05,38.05,38.04,38.05,1200.0,19.2425,19.2425,19.2374,19.2425,1200.0
2008-04-17 12:55:00,38.05,38.05,38.04,38.05,1800.0,19.2425,19.2425,19.2374,19.2425,1800.0
2008-04-17 13:00:00,38.07,38.1,38.04,38.06,2000.0,19.2526,19.2677,19.2374,19.2475,2000.0
2008-04-17 13:05:00,38.06,38.1,38.06,38.1,3500.0,19.2475,19.2677,19.2475,19.2677,3500.0
2008-04-17 13:10:00,38.1,38.12,38.03,38.12,5200.0,19.2677,19.2779,19.2323,19.2779,5200.0
2008-04-17 13:15:00,38.15,38.25,38.13,38.2,10400.0,19.293,19.3436,19.2829,19.3183,10400.0
2008-04-17 13:20:00,38.16,38.31,38.16,38.31,4600.0,19.2981,19.3739,19.2981,19.3739,4600.0
2008-04-17 13:25:00,38.31,38.39,38.31,38.39,2600.0,19.3739,19.4144,19.3739,19.4144,2600.0
2008-04-17 13:30:00,38.37,38.38,38.34,38.36,1400.0,19.4043,19.4093,19.3891,19.3992,1400.0
2008-04-17 13:35:00,38.34,38.47,38.34,38.41,13500.0,19.3891,19.4549,19.3891,19.4245,13500.0
2008-04-17 13:40:00,38.39,38.41,38.36,38.4,3300.0,19.4144,19.4245,19.3992,19.4195,3300.0
2008-04-17 13:45:00,38.38,38.43,38.37,38.43,6200.0,19.4093,19.4346,19.4043,19.4346,6200.0
2008-04-17 13:50:00,38.43,38.46,38.38,38.39,6700.0,19.4346,19.4498,19.4093,19.4144,6700.0
2008-04-17 13:55:00,38.4,38.46,38.4,38.45,1600.0,19.4195,19.4498,19.4195,19.4447,1600.0
2008-04-17 14:00:00,38.44,38.45,38.41,38.43,3000.0,19.4397,19.4447,19.4245,19.4346,3000.0
2008-04-17 14:05:00,38.43,38.43,38.4,38.43,4800.0,19.4346,19.4346,19.4195,19.4346,4800.0
2008-04-17 14:10:00,38.41,38.46,38.41,38.46,5800.0,19.4245,19.4498,19.4245,19.4498,5800.0
2008-04-17 14:15:00,38.45,38.48,38.41,38.41,4900.0,19.4447,19.4599,19.4245,19.4245,4900.0
2008-04-17 14:20:00,38.44,38.51,38.44,38.5,9200.0,19.4397,19.4751,19.4397,19.47,9200.0
2008-04-17 14:25:00,38.5,38.73,38.5,38.53,12800.0,19.47,19.5863,19.47,19.4852,12800.0
2008-04-17 14:30:00,38.52,38.67,38.52,38.62,4500.0,19.4801,19.556,19.4801,19.5307,4500.0
2008-04-17 14:35:00,38.63,38.92,38.6,38.78,23900.0,19.5358,19.6824,19.5206,19.6116,23900.0
2008-04-17 14:40:00,38.79,38.8,38.73,38.75,3900.0,19.6167,19.6217,19.5863,19.5965,3900.0
2008-04-17 14:45:00,38.73,38.77,38.71,38.72,5900.0,19.5863,19.6066,19.5762,19.5813,5900.0
2008-04-17 14:50:00,38.7,38.72,38.61,38.65,5400.0,19.5712,19.5813,19.5257,19.5459,5400.0
2008-04-17 14:55:00,38.64,38.64,38.58,38.61,5600.0,19.5408,19.5408,19.5105,19.5257,5600.0
2008-04-17 15:00:00,38.6,38.62,38.55,38.58,6800.0,19.5206,19.5307,19.4953,19.5105,6800.0
2008-04-17 15:05:00,38.59,38.65,38.59,38.63,7200.0,19.5155,19.5459,19.5155,19.5358,7200.0
2008-04-17 15:10:00,38.63,38.65,38.62,38.63,12200.0,19.5358,19.5459,19.5307,19.5358,12200.0
2008-04-17 15:15:00,38.61,38.65,38.61,38.61,3700.0,19.5257,19.5459,19.5257,19.5257,3700.0
2008-04-17 15:20:00,38.62,38.88,38.59,38.6,21700.0,19.5307,19.6622,19.5155,19.5206,21700.0
2008-04-17 15:25:00,38.6,38.82,38.6,38.7,20800.0,19.5206,19.6319,19.5206,19.5712,20800.0
2008-04-17 15:30:00,38.68,38.77,38.65,38.76,15600.0,19.5611,19.6066,19.5459,19.6015,15600.0
2008-04-17 15:35:00,38.75,38.76,38.72,38.73,7800.0,19.5965,19.6015,19.5813,19.5863,7800.0
2008-04-17 15:40:00,38.75,38.75,38.7,38.72,5600.0,19.5965,19.5965,19.5712,19.5813,5600.0
2008-04-17 15:45:00,38.72,38.76,38.71,38.73,9500.0,19.5813,19.6015,19.5762,19.5863,9500.0
2008-04-17 15:50:00,38.72,38.81,38.72,38.81,16600.0,19.5813,19.6268,19.5813,19.6268,16600.0
2008-04-17 15:55:00,38.79,38.88,38.75,38.84,23000.0,19.6167,19.6622,19.5965,19.642,23000.0
2008-04-18 09:30:00,39.52,39.86,39.13,39.13,24400.0,19.9859,20.1578,19.7886,19.7886,24400.0
2008-04-18 09:35:00,39.17,39.29,39.0,39.17,5200.0,19.8089,19.8695,19.7229,19.8089,5200.0
2008-04-18 09:40:00,39.19,39.34,39.11,39.19,17700.0,19.819,19.8948,19.7785,19.819,17700.0
2008-04-18 09:45:00,39.19,39.4,39.16,39.38,7500.0,19.819,19.9252,19.8038,19.9151,7500.0
2008-04-18 09:50:00,39.38,39.4,39.33,39.39,10800.0,19.9151,19.9252,19.8898,19.9201,10800.0
2008-04-18 09:55:00,39.39,39.42,39.17,39.17,43900.0,19.9201,19.9353,19.8089,19.8089,43900.0
2008-04-18 10:00:00,39.25,39.29,39.17,39.24,15200.0,19.8493,19.8695,19.8089,19.8443,15200.0
2008-04-18 10:05:00,39.28,39.52,39.28,39.45,64400.0,19.8645,19.9859,19.8645,19.9505,64400.0
2008-04-18 10:10:00,39.45,39.57,39.45,39.49,8700.0,19.9505,20.0111,19.9505,19.9707,8700.0
2008-04-18 10:15:00,39.45,39.57,39.45,39.49,9800.0,19.9505,20.0111,19.9505,19.9707,9800.0
2008-04-18 10:20:00,39.5,39.73,39.49,39.55,6300.0,19.9757,20.0921,19.9707,20.001,6300.0
2008-04-18 10:25:00,39.58,39.61,39.56,39.56,10100.0,20.0162,20.0314,20.0061,20.0061,10100.0
2008-04-18 10:30:00,39.58,39.66,39.55,39.63,13100.0,20.0162,20.0567,20.001,20.0415,13100.0
2008-04-18 10:35:00,39.62,39.76,39.54,39.75,33000.0,20.0364,20.1072,19.996,20.1022,33000.0
2008-04-18 10:40:00,39.74,39.89,39.71,39.85,6900.0,20.0971,20.173,20.0819,20.1527,6900.0
2008-04-18 10:45:00,39.85,39.93,39.76,39.86,11300.0,20.1527,20.1932,20.1072,20.1578,11300.0
2008-04-18 10:50:00,39.81,39.86,39.76,39.76,2600.0,20.1325,20.1578,20.1072,20.1072,2600.0
2008-04-18 10:55:00,39.76,39.8,39.74,39.78,3300.0,20.1072,20.1275,20.0971,20.1173,3300.0
2008-04-18 11:00:00,39.76,39.89,39.76,39.86,11400.0,20.1072,20.173,20.1072,20.1578,11400.0
2008-04-18 11:05:00,39.86,39.86,39.65,39.66,6900.0,20.1578,20.1578,20.0516,20.0567,6900.0
2008-04-18 11:10:00,39.71,39.77,39.61,39.66,17900.0,20.0819,20.1123,20.0314,20.0567,17900.0
2008-04-18 11:15:00,39.68,39.69,39.56,39.6,6300.0,20.0668,20.0718,20.0061,20.0263,6300.0
2008-04-18 11:20:00,39.6,39.61,39.53,39.6,4000.0,20.0263,20.0314,19.9909,20.0263,4000.0
2008-04-18 11:25:00,39.61,39.63,39.48,39.53,10200.0,20.0314,20.0415,19.9656,19.9909,10200.0
2008-04-18 11:30:00,39.59,39.61,39.49,39.53,18500.0,20.0213,20.0314,19.9707,19.9909,18500.0
2008-04-18 11:35:00,39.53,39.67,39.52,39.58,7400.0,19.9909,20.0617,19.9859,20.0162,7400.0
2008-04-18 11:40:00,39.58,39.67,39.56,39.65,4100.0,20.0162,20.0617,20.0061,20.0516,4100.0
2008-04-18 11:45:00,39.65,39.87,39.64,39.85,13700.0,20.0516,20.1629,20.0465,20.1527,13700.0
2008-04-18 11:50:00,39.85,39.9,39.77,39.81,9000.0,20.1527,20.178,20.1123,20.1325,9000.0
2008-04-18 11:55:00,39.8,39.86,39.72,39.76,6800.0,20.1275,20.1578,20.087,20.1072,6800.0
2008-04-18 12:00:00,39.76,39.82,39.68,39.69,13300.0,20.1072,20.1376,20.0668,20.0718,13300.0
2008-04-18 12:05:00,39.73,39.84,39.7,39.81,10100.0,20.0921,20.1477,20.0769,20.1325,10100.0
2008-04-18 12:10:00,39.83,39.84,39.8,39.83,800.0,20.1426,20.1477,20.1275,20.1426,800.0
2008-04-18 12:15:00,39.81,39.86,39.81,39.86,3700.0,20.1325,20.1578,20.1325,20.1578,3700.0
2008-04-18 12:20:00,39.86,39.91,39.85,39.86,11300.0,20.1578,20.1831,20.1527,20.1578,11300.0
2008-04-18 12:25:00,39.9,39.99,39.89,39.99,6800.0,20.178,20.2235,20.173,20.2235,6800.0
2008-04-18 12:30:00,39.97,40.04,39.96,40.03,24400.0,20.2134,20.2488,20.2084,20.2438,24400.0
2008-04-18 12:35:00,40.02,40.12,40.01,40.06,12800.0,20.2387,20.2893,20.2337,20.2589,12800.0
2008-04-18 12:40:00,40.05,40.11,40.02,40.07,7400.0,20.2539,20.2842,20.2387,20.264,7400.0
2008-04-18 12:45:00,40.06,40.07,39.97,40.01,7800.0,20.2589,20.264,20.2134,20.2337,7800.0
2008-04-18 12:50:00,40.02,40.08,39.94,39.94,8700.0,20.2387,20.2691,20.1983,20.1983,8700.0
2008-04-18 12:55:00,40.0,40.08,39.97,40.0,10500.0,20.2286,20.2691,20.2134,20.2286,10500.0
2008-04-18 13:00:00,40.02,40.1,39.97,40.08,11700.0,20.2387,20.2792,20.2134,20.2691,11700.0
2008-04-18 13:05:00,40.08,40.29,40.08,40.27,13300.0,20.2691,20.3753,20.2691,20.3651,13300.0
2008-04-18 13:10:00,40.22,40.28,40.16,40.28,3800.0,20.3399,20.3702,20.3095,20.3702,3800.0
2008-04-18 13:15:00,40.26,40.3,40.21,40.29,3200.0,20.3601,20.3803,20.3348,20.3753,3200.0
2008-04-18 13:20:00,40.28,40.4,40.17,40.31,11800.0,20.3702,20.4309,20.3146,20.3854,11800.0
2008-04-18 13:25:00,40.29,40.4,40.19,40.19,16500.0,20.3753,20.4309,20.3247,20.3247,16500.0
2008-04-18 13:30:00,40.2,40.32,40.12,40.19,11200.0,20.3297,20.3904,20.2893,20.3247,11200.0
2008-04-18 13:35:00,40.19,40.2,40.08,40.16,17400.0,20.3247,20.3297,20.2691,20.3095,17400.0
2008-04-18 13:40:00,40.21,40.41,40.21,40.4,10200.0,20.3348,20.4359,20.3348,20.4309,10200.0
2008-04-18 13:45:00,40.4,40.47,40.38,40.46,17400.0,20.4309,20.4663,20.4208,20.4612,17400.0
2008-04-18 13:50:00,40.42,40.43,40.32,40.34,4400.0,20.441,20.4461,20.3904,20.4005,4400.0
2008-04-18 13:55:00,40.35,40.39,40.25,40.34,8000.0,20.4056,20.4258,20.355,20.4005,8000.0
2008-04-18 14:00:00,40.34,40.4,40.25,40.28,25500.0,20.4005,20.4309,20.355,20.3702,25500.0
2008-04-18 14:05:00,40.28,40.38,40.04,40.04,10400.0,20.3702,20.4208,20.2488,20.2488,10400.0
2008-04-18 14:10:00,40.05,40.07,39.97,40.0,36800.0,20.2539,20.264,20.2134,20.2286,36800.0
2008-04-18 14:15:00,40.0,40.07,39.96,40.07,19000.0,20.2286,20.264,20.2084,20.264,19000.0
2008-04-18 14:20:00,40.07,40.09,39.95,39.95,61300.0,20.264,20.2741,20.2033,20.2033,61300.0
2008-04-18 14:25:00,39.93,40.0,39.84,40.0,32000.0,20.1932,20.2286,20.1477,20.2286,32000.0
2008-04-18 14:30:00,39.94,39.98,39.92,39.96,3100.0,20.1983,20.2185,20.1881,20.2084,3100.0
2008-04-18 14:35:00,39.93,39.97,39.92,39.92,40100.0,20.1932,20.2134,20.1881,20.1881,40100.0
2008-04-18 14:40:00,39.96,40.0,39.94,40.0,7300.0,20.2084,20.2286,20.1983,20.2286,7300.0
2008-04-18 14:45:00,40.01,40.07,40.0,40.0,18000.0,20.2337,20.264,20.2286,20.2286,18000.0
2008-04-18 14:50:00,40.0,40.03,39.99,40.01,16200.0,20.2286,20.2438,20.2235,20.2337,16200.0
2008-04-18 14:55:00,40.0,40.0,39.82,39.86,8800.0,20.2286,20.2286,20.1376,20.1578,8800.0
2008-04-18 15:00:00,39.85,40.0,39.85,39.86,59000.0,20.1527,20.2286,20.1527,20.1578,59000.0
2008-04-18 15:05:00,39.87,39.9,39.82,39.87,17300.0,20.1629,20.178,20.1376,20.1629,17300.0
2008-04-18 15:10:00,39.87,40.0,39.83,40.0,20100.0,20.1629,20.2286,20.1426,20.2286,20100.0
2008-04-18 15:15:00,39.98,39.98,39.8,39.8,7800.0,20.2185,20.2185,20.1275,20.1275,7800.0
2008-04-18 15:20:00,39.8,39.8,39.7,39.74,7000.0,20.1275,20.1275,20.0769,20.0971,7000.0
2008-04-18 15:25:00,39.73,39.76,39.58,39.69,19000.0,20.0921,20.1072,20.0162,20.0718,19000.0
2008-04-18 15:30:00,39.67,39.73,39.63,39.72,7400.0,20.0617,20.0921,20.0415,20.087,7400.0
2008-04-18 15:35:00,39.71,39.73,39.64,39.65,9500.0,20.0819,20.0921,20.0465,20.0516,9500.0
2008-04-18 15:40:00,39.66,39.71,39.62,39.69,12700.0,20.0567,20.0819,20.0364,20.0718,12700.0
2008-04-18 15:45:00,39.7,39.7,39.63,39.67,40600.0,20.0769,20.0769,20.0415,20.0617,40600.0
2008-04-18 15:50:00,39.67,39.67,39.52,39.52,34200.0,20.0617,20.0617,19.9859,19.9859,34200.0
2008-04-18 15:55:00,39.51,39.53,39.45,39.49,54700.0,19.9808,19.9909,19.9505,19.9707,54700.0
2008-04-21 09:30:00,39.35,39.6,39.25,39.57,3600.0,19.8999,20.0263,19.8493,20.0111,3600.0
2008-04-21 09:35:00,39.53,39.93,39.53,39.9,6900.0,19.9909,20.1932,19.9909,20.178,6900.0
2008-04-21 09:40:00,39.87,39.92,39.83,39.9,27200.0,20.1629,20.1881,20.1426,20.178,27200.0
2008-04-21 09:45:00,39.93,40.1,39.91,39.91,8900.0,20.1932,20.2792,20.1831,20.1831,8900.0
2008-04-21 09:50:00,39.95,39.95,39.72,39.77,5100.0,20.2033,20.2033,20.087,20.1123,5100.0
2008-04-21 09:55:00,39.73,40.0,39.73,40.0,7200.0,20.0921,20.2286,20.0921,20.2286,7200.0
2008-04-21 10:00:00,39.94,39.98,39.87,39.9,4800.0,20.1983,20.2185,20.1629,20.178,4800.0
2008-04-21 10:05:00,39.9,39.92,39.82,39.84,4800.0,20.178,20.1881,20.1376,20.1477,4800.0
2008-04-21 10:10:00,39.84,39.86,39.75,39.75,3100.0,20.1477,20.1578,20.1022,20.1022,3100.0
2008-04-21 10:15:00,39.76,39.76,39.63,39.63,6700.0,20.1072,20.1072,20.0415,20.0415,6700.0
2008-04-21 10:20:00,39.64,39.65,39.58,39.58,5100.0,20.0465,20.0516,20.0162,20.0162,5100.0
2008-04-21 10:25:00,39.61,39.62,39.57,39.57,2800.0,20.0314,20.0364,20.0111,20.0111,2800.0
2008-04-21 10:30:00,39.6,39.61,39.57,39.58,5900.0,20.0263,20.0314,20.0111,20.0162,5900.0
2008-04-21 10:35:00,39.61,39.74,39.61,39.74,20600.0,20.0314,20.0971,20.0314,20.0971,20600.0
2008-04-21 10:40:00,39.77,39.8,39.76,39.79,1500.0,20.1123,20.1275,20.1072,20.1224,1500.0
2008-04-21 10:45:00,39.79,39.79,39.73,39.73,2800.0,20.1224,20.1224,20.0921,20.0921,2800.0
2008-04-21 10:50:00,39.73,39.76,39.68,39.71,3200.0,20.0921,20.1072,20.0668,20.0819,3200.0
2008-04-21 10:55:00,39.71,39.72,39.69,39.71,4400.0,20.0819,20.087,20.0718,20.0819,4400.0
2008-04-21 11:00:00,39.71,39.74,39.67,39.69,4500.0,20.0819,20.0971,20.0617,20.0718,4500.0
2008-04-21 11:05:00,39.69,39.7,39.67,39.69,3400.0,20.0718,20.0769,20.0617,20.0718,3400.0
2008-04-21 11:10:00,39.68,39.7,39.68,39.7,2300.0,20.0668,20.0769,20.0668,20.0769,2300.0
2008-04-21 11:15:00,39.69,39.73,39.68,39.73,31800.0,20.0718,20.0921,20.0668,20.0921,31800.0
2008-04-21 11:20:00,39.73,39.84,39.7,39.77,6600.0,20.0921,20.1477,20.0769,20.1123,6600.0
2008-04-21 11:25:00,39.76,39.82,39.76,39.82,9400.0,20.1072,20.1376,20.1072,20.1376,9400.0
2008-04-21 11:30:00,39.81,39.9,39.78,39.88,13000.0,20.1325,20.178,20.1173,20.1679,13000.0
2008-04-21 11:35:00,39.88,39.89,39.84,39.88,2600.0,20.1679,20.173,20.1477,20.1679,2600.0
2008-04-21 11:40:00,39.84,39.86,39.83,39.84,1000.0,20.1477,20.1578,20.1426,20.1477,1000.0
2008-04-21 11:45:00,39.83,39.85,39.8,39.84,2400.0,20.1426,20.1527,20.1275,20.1477,2400.0
2008-04-21 11:50:00,39.84,39.84,39.83,39.84,3100.0,20.1477,20.1477,20.1426,20.1477,3100.0
2008-04-21 11:55:00,39.84,39.9,39.84,39.89,5500.0,20.1477,20.178,20.1477,20.173,5500.0
2008-04-21 12:00:00,39.88,39.9,39.87,39.89,2200.0,20.1679,20.178,20.1629,20.173,2200.0
2008-04-21 12:05:00,39.89,40.03,39.89,40.01,16000.0,20.173,20.2438,20.173,20.2337,16000.0
2008-04-21 12:10:00,40.01,40.02,39.96,39.99,5000.0,20.2337,20.2387,20.2084,20.2235,5000.0
2008-04-21 12:15:00,39.96,39.98,39.96,39.96,700.0,20.2084,20.2185,20.2084,20.2084,700.0
2008-04-21 12:20:00,39.93,39.93,39.9,39.9,700.0,20.1932,20.1932,20.178,20.178,700.0
2008-04-21 12:25:00,39.9,39.9,39.83,39.83,1400.0,20.178,20.178,20.1426,20.1426,1400.0
2008-04-21 12:30:00,39.88,39.91,39.83,39.9,3500.0,20.1679,20.1831,20.1426,20.178,3500.0
2008-04-21 12:35:00,39.9,39.92,39.88,39.9,1800.0,20.178,20.1881,20.1679,20.178,1800.0
2008-04-21 12:40:00,39.88,39.94,39.88,39.94,3000.0,20.1679,20.1983,20.1679,20.1983,3000.0
2008-04-21 12:45:00,39.94,40.02,39.92,39.92,4000.0,20.1983,20.2387,20.1881,20.1881,4000.0
2008-04-21 12:50:00,39.91,39.92,39.85,39.92,3400.0,20.1831,20.1881,20.1527,20.1881,3400.0
2008-04-21 12:55:00,39.9,39.94,39.89,39.91,4300.0,20.178,20.1983,20.173,20.1831,4300.0
2008-04-21 13:00:00,39.93,39.93,39.89,39.93,1200.0,20.1932,20.1932,20.173,20.1932,1200.0
2008-04-21 13:05:00,39.94,40.08,39.94,39.99,11300.0,20.1983,20.2691,20.1983,20.2235,11300.0
2008-04-21 13:10:00,39.99,40.0,39.95,39.96,4900.0,20.2235,20.2286,20.2033,20.2084,4900.0
2008-04-21 13:15:00,39.95,39.99,39.95,39.99,500.0,20.2033,20.2235,20.2033,20.2235,500.0
2008-04-21 13:20:00,39.98,40.0,39.93,39.97,1400.0,20.2185,20.2286,20.1932,20.2134,1400.0
2008-04-21 13:25:00,39.93,39.97,39.92,39.93,1500.0,20.1932,20.2134,20.1881,20.1932,1500.0
2008-04-21 13:30:00,39.93,39.93,39.87,39.88,800.0,20.1932,20.1932,20.1629,20.1679,800.0
2008-04-21 13:35:00,39.82,39.85,39.81,39.83,1200.0,20.1376,20.1527,20.1325,20.1426,1200.0
2008-04-21 13:40:00,39.81,39.82,39.64,39.64,2500.0,20.1325,20.1376,20.0465,20.0465,2500.0
2008-04-21 13:45:00,39.68,39.68,39.64,39.66,2400.0,20.0668,20.0668,20.0465,20.0567,2400.0
2008-04-21 13:50:00,39.67,39.67,39.64,39.64,1000.0,20.0617,20.0617,20.0465,20.0465,1000.0
2008-04-21 13:55:00,39.65,39.65,39.62,39.62,1400.0,20.0516,20.0516,20.0364,20.0364,1400.0
2008-04-21 14:00:00,39.64,39.64,39.61,39.61,1500.0,20.0465,20.0465,20.0314,20.0314,1500.0
2008-04-21 14:05:00,39.61,39.62,39.59,39.59,11700.0,20.0314,20.0364,20.0213,20.0213,11700.0
2008-04-21 14:10:00,39.59,39.65,39.5,39.61,18800.0,20.0213,20.0516,19.9757,20.0314,18800.0
2008-04-21 14:15:00,39.63,39.72,39.63,39.72,5800.0,20.0415,20.087,20.0415,20.087,5800.0
2008-04-21 14:20:00,39.72,39.74,39.58,39.59,3400.0,20.087,20.0971,20.0162,20.0213,3400.0
2008-04-21 14:25:00,39.6,39.64,39.46,39.49,7800.0,20.0263,20.0465,19.9555,19.9707,7800.0
2008-04-21 14:30:00,39.47,39.61,39.46,39.61,2400.0,19.9606,20.0314,19.9555,20.0314,2400.0
2008-04-21 14:35:00,39.62,39.65,39.6,39.6,1900.0,20.0364,20.0516,20.0263,20.0263,1900.0
2008-04-21 14:40:00,39.63,39.63,39.58,39.58,500.0,20.0415,20.0415,20.0162,20.0162,500.0
2008-04-21 14:45:00,39.6,39.69,39.6,39.69,2200.0,20.0263,20.0718,20.0263,20.0718,2200.0
2008-04-21 14:50:00,39.68,39.7,39.66,39.68,2800.0,20.0668,20.0769,20.0567,20.0668,2800.0
2008-04-21 14:55:00,39.67,39.7,39.64,39.65,2200.0,20.0617,20.0769,20.0465,20.0516,2200.0
2008-04-21 15:00:00,39.68,39.9,39.65,39.9,4600.0,20.0668,20.178,20.0516,20.178,4600.0
2008-04-21 15:05:00,39.89,39.89,39.77,39.81,4300.0,20.173,20.173,20.1123,20.1325,4300.0
2008-04-21 15:10:00,39.83,39.85,39.76,39.76,1900.0,20.1426,20.1527,20.1072,20.1072,1900.0
2008-04-21 15:15:00,39.76,39.8,39.76,39.76,500.0,20.1072,20.1275,20.1072,20.1072,500.0
2008-04-21 15:20:00,39.76,39.79,39.72,39.79,5600.0,20.1072,20.1224,20.087,20.1224,5600.0
2008-04-21 15:25:00,39.8,39.82,39.78,39.78,1800.0,20.1275,20.1376,20.1173,20.1173,1800.0
2008-04-21 15:30:00,39.78,39.78,39.72,39.75,4900.0,20.1173,20.1173,20.087,20.1022,4900.0
2008-04-21 15:35:00,39.77,39.82,39.71,39.76,8400.0,20.1123,20.1376,20.0819,20.1072,8400.0
2008-04-21 15:40:00,39.75,39.76,39.68,39.74,7000.0,20.1022,20.1072,20.0668,20.0971,7000.0
2008-04-21 15:45:00,39.75,39.76,39.69,39.75,6500.0,20.1022,20.1072,20.0718,20.1022,6500.0
2008-04-21 15:50:00,39.75,39.82,39.65,39.75,15000.0,20.1022,20.1376,20.0516,20.1022,15000.0
2008-04-21 15:55:00,39.76,39.77,39.65,39.75,15500.0,20.1072,20.1123,20.0516,20.1022,15500.0
2008-04-22 09:30:00,39.4,39.4,38.92,39.38,9800.0,19.9252,19.9252,19.6824,19.9151,9800.0
2008-04-22 09:35:00,39.44,39.48,39.36,39.39,44800.0,19.9454,19.9656,19.9049,19.9201,44800.0
2008-04-22 09:40:00,39.38,39.79,39.38,39.79,14300.0,19.9151,20.1224,19.9151,20.1224,14300.0
2008-04-22 09:45:00,39.69,39.73,39.4,39.43,13100.0,20.0718,20.0921,19.9252,19.9403,13100.0
2008-04-22 09:50:00,39.43,39.44,39.29,39.37,4600.0,19.9403,19.9454,19.8695,19.91,4600.0
2008-04-22 09:55:00,39.36,39.51,39.35,39.5,4000.0,19.9049,19.9808,19.8999,19.9757,4000.0
2008-04-22 10:00:00,39.51,39.63,39.41,39.54,5000.0,19.9808,20.0415,19.9302,19.996,5000.0
2008-04-22 10:05:00,39.73,39.74,39.54,39.61,3100.0,20.0921,20.0971,19.996,20.0314,3100.0
2008-04-22 10:10:00,39.61,39.64,39.55,39.6,3700.0,20.0314,20.0465,20.001,20.0263,3700.0
2008-04-22 10:15:00,39.61,39.62,39.51,39.52,4200.0,20.0314,20.0364,19.9808,19.9859,4200.0
2008-04-22 10:20:00,39.55,39.55,39.42,39.43,10300.0,20.001,20.001,19.9353,19.9403,10300.0
2008-04-22 10:25:00,39.43,39.46,39.41,39.44,12800.0,19.9403,19.9555,19.9302,19.9454,12800.0
2008-04-22 10:30:00,39.45,39.45,39.42,39.42,8900.0,19.9505,19.9505,19.9353,19.9353,8900.0
2008-04-22 10:35:00,39.42,39.5,39.41,39.45,13600.0,19.9353,19.9757,19.9302,19.9505,13600.0
2008-04-22 10:40:00,39.45,39.5,39.42,39.46,16000.0,19.9505,19.9757,19.9353,19.9555,16000.0
2008-04-22 10:45:00,39.46,39.5,39.44,39.45,16000.0,19.9555,19.9757,19.9454,19.9505,16000.0
2008-04-22 10:50:00,39.45,39.45,39.42,39.43,43800.0,19.9505,19.9505,19.9353,19.9403,43800.0
2008-04-22 10:55:00,39.44,39.47,39.42,39.43,7700.0,19.9454,19.9606,19.9353,19.9403,7700.0
2008-04-22 11:00:00,39.44,39.5,39.42,39.49,7300.0,19.9454,19.9757,19.9353,19.9707,7300.0
2008-04-22 11:05:00,39.47,39.52,39.44,39.47,7000.0,19.9606,19.9859,19.9454,19.9606,7000.0
2008-04-22 11:10:00,39.51,39.55,39.48,39.53,3600.0,19.9808,20.001,19.9656,19.9909,3600.0
2008-04-22 11:15:00,39.52,39.6,39.52,39.6,4300.0,19.9859,20.0263,19.9859,20.0263,4300.0
2008-04-22 11:20:00,39.59,39.6,39.52,39.52,8200.0,20.0213,20.0263,19.9859,19.9859,8200.0
2008-04-22 11:25:00,39.55,39.58,39.51,39.55,3400.0,20.001,20.0162,19.9808,20.001,3400.0
2008-04-22 11:30:00,39.58,39.61,39.53,39.53,105900.0,20.0162,20.0314,19.9909,19.9909,105900.0
2008-04-22 11:35:00,39.57,39.62,39.53,39.57,9400.0,20.0111,20.0364,19.9909,20.0111,9400.0
2008-04-22 11:40:00,39.6,39.6,39.51,39.55,2200.0,20.0263,20.0263,19.9808,20.001,2200.0
2008-04-22 11:45:00,39.55,39.6,39.52,39.6,5600.0,20.001,20.0263,19.9859,20.0263,5600.0
2008-04-22 11:50:00,39.6,39.67,39.48,39.52,10300.0,20.0263,20.0617,19.9656,19.9859,10300.0
2008-04-22 11:55:00,39.51,39.54,39.41,39.51,13500.0,19.9808,19.996,19.9302,19.9808,13500.0
2008-04-22 12:00:00,39.53,39.6,39.51,39.54,10700.0,19.9909,20.0263,19.9808,19.996,10700.0
2008-04-22 12:05:00,39.6,39.6,39.56,39.56,5700.0,20.0263,20.0263,20.0061,20.0061,5700.0
2008-04-22 12:10:00,39.58,39.6,39.57,39.57,3100.0,20.0162,20.0263,20.0111,20.0111,3100.0
2008-04-22 12:15:00,39.57,39.6,39.54,39.54,2400.0,20.0111,20.0263,19.996,19.996,2400.0
2008-04-22 12:20:00,39.52,39.52,39.46,39.47,1700.0,19.9859,19.9859,19.9555,19.9606,1700.0
2008-04-22 12:25:00,39.46,39.47,39.33,39.42,4000.0,19.9555,19.9606,19.8898,19.9353,4000.0
2008-04-22 12:30:00,39.45,39.46,39.37,39.44,6700.0,19.9505,19.9555,19.91,19.9454,6700.0
2008-04-22 12:35:00,39.34,39.48,39.34,39.45,3100.0,19.8948,19.9656,19.8948,19.9505,3100.0
2008-04-22 12:40:00,39.43,39.44,39.25,39.25,2200.0,19.9403,19.9454,19.8493,19.8493,2200.0
2008-04-22 12:45:00,39.3,39.32,39.17,39.25,3500.0,19.8746,19.8847,19.8089,19.8493,3500.0
2008-04-22 12:50:00,39.26,39.26,39.16,39.23,4600.0,19.8544,19.8544,19.8038,19.8392,4600.0
2008-04-22 12:55:00,39.23,39.25,39.15,39.2,800.0,19.8392,19.8493,19.7987,19.824,800.0
2008-04-22 13:00:00,39.2,39.28,39.15,39.26,3400.0,19.824,19.8645,19.7987,19.8544,3400.0
2008-04-22 13:05:00,39.2,39.26,39.19,39.19,2300.0,19.824,19.8544,19.819,19.819,2300.0
2008-04-22 13:10:00,39.23,39.24,39.15,39.15,2100.0,19.8392,19.8443,19.7987,19.7987,2100.0
2008-04-22 13:15:00,39.18,39.19,39.11,39.19,2300.0,19.8139,19.819,19.7785,19.819,2300.0
2008-04-22 13:20:00,39.2,39.2,39.16,39.18,1700.0,19.824,19.824,19.8038,19.8139,1700.0
2008-04-22 13:25:00,39.16,39.34,39.16,39.29,2900.0,19.8038,19.8948,19.8038,19.8695,2900.0
2008-04-22 13:30:00,39.33,39.38,39.25,39.32,1800.0,19.8898,19.9151,19.8493,19.8847,1800.0
2008-04-22 13:35:00,39.32,39.32,39.28,39.31,1600.0,19.8847,19.8847,19.8645,19.8797,1600.0
2008-04-22 13:40:00,39.3,39.32,39.25,39.26,2500.0,19.8746,19.8847,19.8493,19.8544,2500.0
2008-04-22 13:45:00,39.28,39.31,39.22,39.31,4700.0,19.8645,19.8797,19.8341,19.8797,4700.0
2008-04-22 13:50:00,39.32,39.36,39.32,39.36,5600.0,19.8847,19.9049,19.8847,19.9049,5600.0
2008-04-22 13:55:00,39.37,39.39,39.34,39.34,1000.0,19.91,19.9201,19.8948,19.8948,1000.0
2008-04-22 14:00:00,39.35,39.37,39.33,39.36,3800.0,19.8999,19.91,19.8898,19.9049,3800.0
2008-04-22 14:05:00,39.37,39.42,39.33,39.42,7600.0,19.91,19.9353,19.8898,19.9353,7600.0
2008-04-22 14:10:00,39.41,39.42,39.35,39.35,4900.0,19.9302,19.9353,19.8999,19.8999,4900.0
2008-04-22 14:15:00,39.37,39.4,39.36,39.36,14300.0,19.91,19.9252,19.9049,19.9049,14300.0
2008-04-22 14:20:00,39.36,39.44,39.36,39.41,9100.0,19.9049,19.9454,19.9049,19.9302,9100.0
2008-04-22 14:25:00,39.42,39.42,39.39,39.39,9200.0,19.9353,19.9353,19.9201,19.9201,9200.0
2008-04-22 14:30:00,39.39,39.4,39.28,39.31,8900.0,19.9201,19.9252,19.8645,19.8797,8900.0
2008-04-22 14:35:00,39.31,39.35,39.23,39.23,8300.0,19.8797,19.8999,19.8392,19.8392,8300.0
2008-04-22 14:40:00,39.18,39.2,39.14,39.15,7400.0,19.8139,19.824,19.7937,19.7987,7400.0
2008-04-22 14:45:00,39.17,39.22,39.16,39.2,10200.0,19.8089,19.8341,19.8038,19.824,10200.0
2008-04-22 14:50:00,39.19,39.25,39.19,39.25,10600.0,19.819,19.8493,19.819,19.8493,10600.0
2008-04-22 14:55:00,39.24,39.28,39.22,39.27,7600.0,19.8443,19.8645,19.8341,19.8594,7600.0
2008-04-22 15:00:00,39.28,39.28,39.18,39.27,14500.0,19.8645,19.8645,19.8139,19.8594,14500.0
2008-04-22 15:05:00,39.27,39.35,39.25,39.35,8000.0,19.8594,19.8999,19.8493,19.8999,8000.0
2008-04-22 15:10:00,39.35,39.35,39.23,39.23,11500.0,19.8999,19.8999,19.8392,19.8392,11500.0
2008-04-22 15:15:00,39.24,39.27,39.24,39.26,5100.0,19.8443,19.8594,19.8443,19.8544,5100.0
2008-04-22 15:20:00,39.26,39.27,39.2,39.22,9000.0,19.8544,19.8594,19.824,19.8341,9000.0
2008-04-22 15:25:00,39.21,39.31,39.19,39.24,11000.0,19.8291,19.8797,19.819,19.8443,11000.0
2008-04-22 15:30:00,39.26,39.37,39.25,39.33,10600.0,19.8544,19.91,19.8493,19.8898,10600.0
2008-04-22 15:35:00,39.34,39.36,39.3,39.33,4200.0,19.8948,19.9049,19.8746,19.8898,4200.0
2008-04-22 15:40:00,39.33,39.33,39.3,39.32,6600.0,19.8898,19.8898,19.8746,19.8847,6600.0
2008-04-22 15:45:00,39.32,39.36,39.29,39.36,22000.0,19.8847,19.9049,19.8695,19.9049,22000.0
2008-04-22 15:50:00,39.36,39.38,39.23,39.29,33900.0,19.9049,19.9151,19.8392,19.8695,33900.0
2008-04-22 15:55:00,39.28,39.33,39.17,39.29,37400.0,19.8645,19.8898,19.8089,19.8695,37400.0
2008-04-23 09:30:00,39.44,39.44,39.31,39.4,55600.0,19.9454,19.9454,19.8797,19.9252,55600.0
2008-04-23 09:35:00,39.39,39.63,39.37,39.47,15800.0,19.9201,20.0415,19.91,19.9606,15800.0
2008-04-23 09:40:00,39.41,39.41,39.07,39.13,4400.0,19.9302,19.9302,19.7583,19.7886,4400.0
2008-04-23 09:45:00,39.12,39.12,39.03,39.08,31700.0,19.7836,19.7836,19.7381,19.7633,31700.0
2008-04-23 09:50:00,39.08,39.19,39.04,39.18,21500.0,19.7633,19.819,19.7431,19.8139,21500.0
2008-04-23 09:55:00,39.22,39.23,39.17,39.18,3500.0,19.8341,19.8392,19.8089,19.8139,3500.0
2008-04-23 10:00:00,39.18,39.35,39.17,39.35,10900.0,19.8139,19.8999,19.8089,19.8999,10900.0
2008-04-23 10:05:00,39.35,39.7,39.35,39.69,10900.0,19.8999,20.0769,19.8999,20.0718,10900.0
2008-04-23 10:10:00,39.69,39.8,39.69,39.77,14600.0,20.0718,20.1275,20.0718,20.1123,14600.0
2008-04-23 10:15:00,39.77,39.77,39.6,39.6,19700.0,20.1123,20.1123,20.0263,20.0263,19700.0
2008-04-23 10:20:00,39.6,39.63,39.6,39.6,4100.0,20.0263,20.0415,20.0263,20.0263,4100.0
2008-04-23 10:25:00,39.58,39.65,39.57,39.6,15600.0,20.0162,20.0516,20.0111,20.0263,15600.0
2008-04-23 10:30:00,39.6,39.62,39.56,39.6,3600.0,20.0263,20.0364,20.0061,20.0263,3600.0
2008-04-23 10:35:00,39.58,39.75,39.58,39.7,20400.0,20.0162,20.1022,20.0162,20.0769,20400.0
2008-04-23 10:40:00,39.73,39.77,39.69,39.77,11200.0,20.0921,20.1123,20.0718,20.1123,11200.0
2008-04-23 10:45:00,39.77,39.77,39.71,39.73,6000.0,20.1123,20.1123,20.0819,20.0921,6000.0
2008-04-23 10:50:00,39.75,39.77,39.74,39.76,7100.0,20.1022,20.1123,20.0971,20.1072,7100.0
2008-04-23 10:55:00,39.75,39.83,39.75,39.77,5000.0,20.1022,20.1426,20.1022,20.1123,5000.0
2008-04-23 11:00:00,39.75,39.76,39.61,39.64,6500.0,20.1022,20.1072,20.0314,20.0465,6500.0
2008-04-23 11:05:00,39.63,39.63,39.54,39.61,4600.0,20.0415,20.0415,19.996,20.0314,4600.0
2008-04-23 11:10:00,39.61,39.66,39.61,39.66,1700.0,20.0314,20.0567,20.0314,20.0567,1700.0
2008-04-23 11:15:00,39.68,39.68,39.6,39.62,4700.0,20.0668,20.0668,20.0263,20.0364,4700.0
2008-04-23 11:20:00,39.67,39.67,39.59,39.64,8300.0,20.0617,20.0617,20.0213,20.0465,8300.0
2008-04-23 11:25:00,39.63,39.65,39.62,39.63,3100.0,20.0415,20.0516,20.0364,20.0415,3100.0
2008-04-23 11:30:00,39.65,39.68,39.64,39.68,4900.0,20.0516,20.0668,20.0465,20.0668,4900.0
2008-04-23 11:35:00,39.66,39.7,39.63,39.7,9500.0,20.0567,20.0769,20.0415,20.0769,9500.0
2008-04-23 11:40:00,39.7,39.7,39.67,39.7,4000.0,20.0769,20.0769,20.0617,20.0769,4000.0
2008-04-23 11:45:00,39.69,39.92,39.68,39.92,5900.0,20.0718,20.1881,20.0668,20.1881,5900.0
2008-04-23 11:50:00,39.89,39.93,39.82,39.84,4200.0,20.173,20.1932,20.1376,20.1477,4200.0
2008-04-23 11:55:00,39.87,39.89,39.75,39.77,6600.0,20.1629,20.173,20.1022,20.1123,6600.0
2008-04-23 12:00:00,39.8,39.8,39.76,39.78,800.0,20.1275,20.1275,20.1072,20.1173,800.0
2008-04-23 12:05:00,39.77,39.78,39.74,39.75,3200.0,20.1123,20.1173,20.0971,20.1022,3200.0
2008-04-23 12:10:00,39.76,39.76,39.7,39.7,7800.0,20.1072,20.1072,20.0769,20.0769,7800.0
2008-04-23 12:15:00,39.64,39.69,39.61,39.61,2700.0,20.0465,20.0718,20.0314,20.0314,2700.0
2008-04-23 12:20:00,39.62,39.71,39.6,39.63,24200.0,20.0364,20.0819,20.0263,20.0415,24200.0
2008-04-23 12:25:00,39.63,39.7,39.61,39.7,3000.0,20.0415,20.0769,20.0314,20.0769,3000.0
2008-04-23 12:30:00,39.72,39.72,39.65,39.65,6400.0,20.087,20.087,20.0516,20.0516,6400.0
2008-04-23 12:35:00,39.62,39.74,39.6,39.74,8500.0,20.0364,20.0971,20.0263,20.0971,8500.0
2008-04-23 12:40:00,39.73,39.8,39.71,39.75,6400.0,20.0921,20.1275,20.0819,20.1022,6400.0
2008-04-23 12:45:00,39.77,39.78,39.7,39.78,6000.0,20.1123,20.1173,20.0769,20.1173,6000.0
2008-04-23 12:50:00,39.78,39.92,39.78,39.92,2000.0,20.1173,20.1881,20.1173,20.1881,2000.0
2008-04-23 12:55:00,39.92,39.94,39.9,39.94,2200.0,20.1881,20.1983,20.178,20.1983,2200.0
2008-04-23 13:00:00,39.94,39.94,39.83,39.93,7200.0,20.1983,20.1983,20.1426,20.1932,7200.0
2008-04-23 13:05:00,39.93,39.95,39.87,39.89,3000.0,20.1932,20.2033,20.1629,20.173,3000.0
2008-04-23 13:10:00,39.89,39.96,39.89,39.95,3500.0,20.173,20.2084,20.173,20.2033,3500.0
2008-04-23 13:15:00,39.95,39.95,39.81,39.81,900.0,20.2033,20.2033,20.1325,20.1325,900.0
2008-04-23 13:20:00,39.82,40.0,39.82,39.98,6000.0,20.1376,20.2286,20.1376,20.2185,6000.0
2008-04-23 13:25:00,40.0,40.0,39.95,40.0,7100.0,20.2286,20.2286,20.2033,20.2286,7100.0
2008-04-23 13:30:00,40.01,40.03,39.98,40.03,6400.0,20.2337,20.2438,20.2185,20.2438,6400.0
2008-04-23 13:35:00,40.03,40.04,40.03,40.03,3700.0,20.2438,20.2488,20.2438,20.2438,3700.0
2008-04-23 13:40:00,40.0,40.09,39.98,40.02,5000.0,20.2286,20.2741,20.2185,20.2387,5000.0
2008-04-23 13:45:00,40.02,40.07,40.0,40.07,4500.0,20.2387,20.264,20.2286,20.264,4500.0
2008-04-23 13:50:00,40.09,40.19,40.08,40.16,3200.0,20.2741,20.3247,20.2691,20.3095,3200.0
2008-04-23 13:55:00,40.16,40.19,40.09,40.1,2900.0,20.3095,20.3247,20.2741,20.2792,2900.0
2008-04-23 14:00:00,40.09,40.12,40.03,40.08,4800.0,20.2741,20.2893,20.2438,20.2691,4800.0
2008-04-23 14:05:00,40.05,40.08,40.02,40.05,2700.0,20.2539,20.2691,20.2387,20.2539,2700.0
2008-04-23 14:10:00,40.01,40.04,40.0,40.01,14400.0,20.2337,20.2488,20.2286,20.2337,14400.0
2008-04-23 14:15:00,40.03,40.04,40.0,40.04,5500.0,20.2438,20.2488,20.2286,20.2488,5500.0
2008-04-23 14:20:00,40.03,40.03,39.92,39.92,4600.0,20.2438,20.2438,20.1881,20.1881,4600.0
2008-04-23 14:25:00,39.97,40.0,39.94,40.0,4100.0,20.2134,20.2286,20.1983,20.2286,4100.0
2008-04-23 14:30:00,40.0,40.07,40.0,40.07,3800.0,20.2286,20.264,20.2286,20.264,3800.0
2008-04-23 14:35:00,40.07,40.1,40.06,40.06,3400.0,20.264,20.2792,20.2589,20.2589,3400.0
2008-04-23 14:40:00,40.06,40.08,40.03,40.04,3400.0,20.2589,20.2691,20.2438,20.2488,3400.0
2008-04-23 14:45:00,40.06,40.06,39.91,39.95,5900.0,20.2589,20.2589,20.1831,20.2033,5900.0
2008-04-23 14:50:00,39.97,40.01,39.95,40.01,2300.0,20.2134,20.2337,20.2033,20.2337,2300.0
2008-04-23 14:55:00,39.98,39.99,39.94,39.95,4200.0,20.2185,20.2235,20.1983,20.2033,4200.0
2008-04-23 15:00:00,39.96,40.08,39.95,40.04,5400.0,20.2084,20.2691,20.2033,20.2488,5400.0
2008-04-23 15:05:00,40.04,40.04,39.97,40.0,6600.0,20.2488,20.2488,20.2134,20.2286,6600.0
2008-04-23 15:10:00,40.0,40.01,40.0,40.01,7200.0,20.2286,20.2337,20.2286,20.2337,7200.0
2008-04-23 15:15:00,40.01,40.06,40.0,40.06,20200.0,20.2337,20.2589,20.2286,20.2589,20200.0
2008-04-23 15:20:00,40.06,40.16,40.05,40.16,6400.0,20.2589,20.3095,20.2539,20.3095,6400.0
2008-04-23 15:25:00,40.15,40.16,40.0,40.02,10500.0,20.3045,20.3095,20.2286,20.2387,10500.0
2008-04-23 15:30:00,40.04,40.09,40.03,40.09,10200.0,20.2488,20.2741,20.2438,20.2741,10200.0
2008-04-23 15:35:00,40.1,40.21,40.09,40.21,11000.0,20.2792,20.3348,20.2741,20.3348,11000.0
2008-04-23 15:40:00,40.23,40.29,40.18,40.22,12500.0,20.3449,20.3753,20.3196,20.3399,12500.0
2008-04-23 15:45:00,40.24,40.32,40.23,40.31,27100.0,20.35,20.3904,20.3449,20.3854,27100.0
2008-04-23 15:50:00,40.31,40.33,40.27,40.32,17400.0,20.3854,20.3955,20.3651,20.3904,17400.0
2008-04-23 15:55:00,40.33,40.53,40.32,40.53,67200.0,20.3955,20.4966,20.3904,20.4966,67200.0
2008-04-24 09:30:00,40.5,40.74,40.5,40.7,12600.0,20.4815,20.6028,20.4815,20.5826,12600.0
2008-04-24 09:35:00,40.7,40.83,40.68,40.83,10100.0,20.5826,20.6483,20.5725,20.6483,10100.0
2008-04-24 09:40:00,40.81,40.98,40.8,40.88,15800.0,20.6382,20.7242,20.6332,20.6736,15800.0
2008-04-24 09:45:00,40.93,40.94,40.81,40.9,8200.0,20.6989,20.704,20.6382,20.6837,8200.0
2008-04-24 09:50:00,40.88,40.97,40.85,40.97,12900.0,20.6736,20.7191,20.6585,20.7191,12900.0
2008-04-24 09:55:00,40.94,41.11,40.94,41.05,28500.0,20.704,20.7899,20.704,20.7596,28500.0
2008-04-24 10:00:00,41.05,41.05,40.57,40.96,18500.0,20.7596,20.7596,20.5169,20.7141,18500.0
2008-04-24 10:05:00,40.97,41.09,40.94,41.09,7600.0,20.7191,20.7798,20.704,20.7798,7600.0
2008-04-24 10:10:00,41.09,41.28,41.09,41.28,5300.0,20.7798,20.8759,20.7798,20.8759,5300.0
2008-04-24 10:15:00,41.25,41.33,41.21,41.27,8400.0,20.8607,20.9012,20.8405,20.8709,8400.0
2008-04-24 10:20:00,41.27,41.33,41.24,41.33,9600.0,20.8709,20.9012,20.8557,20.9012,9600.0
2008-04-24 10:25:00,41.3,41.33,41.12,41.16,8400.0,20.886,20.9012,20.795,20.8152,8400.0
2008-04-24 10:30:00,41.1,41.22,41.07,41.22,7900.0,20.7849,20.8456,20.7697,20.8456,7900.0
2008-04-24 10:35:00,41.25,41.3,41.19,41.25,12200.0,20.8607,20.886,20.8304,20.8607,12200.0
2008-04-24 10:40:00,41.25,41.3,41.16,41.2,2900.0,20.8607,20.886,20.8152,20.8355,2900.0
2008-04-24 10:45:00,41.19,41.19,41.07,41.07,1100.0,20.8304,20.8304,20.7697,20.7697,1100.0
2008-04-24 10:50:00,41.05,41.2,41.02,41.16,10700.0,20.7596,20.8355,20.7444,20.8152,10700.0
2008-04-24 10:55:00,41.16,41.23,41.16,41.18,1600.0,20.8152,20.8506,20.8152,20.8253,1600.0
2008-04-24 11:00:00,41.2,41.23,41.15,41.17,3100.0,20.8355,20.8506,20.8102,20.8203,3100.0
2008-04-24 11:05:00,41.17,41.24,41.06,41.09,51700.0,20.8203,20.8557,20.7647,20.7798,51700.0
2008-04-24 11:10:00,41.09,41.2,41.09,41.15,4500.0,20.7798,20.8355,20.7798,20.8102,4500.0
2008-04-24 11:15:00,41.14,41.2,41.13,41.13,25600.0,20.8051,20.8355,20.8001,20.8001,25600.0
2008-04-24 11:20:00,41.17,41.23,41.08,41.17,7600.0,20.8203,20.8506,20.7748,20.8203,7600.0
2008-04-24 11:25:00,41.2,41.35,41.2,41.25,4200.0,20.8355,20.9113,20.8355,20.8607,4200.0
2008-04-24 11:30:00,41.28,41.47,41.15,41.47,30000.0,20.8759,20.972,20.8102,20.972,30000.0
2008-04-24 11:35:00,41.5,41.53,41.44,41.44,20000.0,20.9872,21.0023,20.9568,20.9568,20000.0
2008-04-24 11:40:00,41.49,41.57,41.36,41.5,12000.0,20.9821,21.0226,20.9164,20.9872,12000.0
2008-04-24 11:45:00,41.52,41.69,41.37,41.48,24400.0,20.9973,21.0833,20.9214,20.9771,24400.0
2008-04-24 11:50:00,41.46,41.6,41.4,41.41,7200.0,20.9669,21.0377,20.9366,20.9417,7200.0
2008-04-24 11:55:00,41.41,41.42,41.36,41.37,9800.0,20.9417,20.9467,20.9164,20.9214,9800.0
2008-04-24 12:00:00,41.38,41.44,41.38,41.44,4000.0,20.9265,20.9568,20.9265,20.9568,4000.0
2008-04-24 12:05:00,41.44,41.65,41.43,41.64,9900.0,20.9568,21.063,20.9518,21.058,9900.0
2008-04-24 12:10:00,41.65,41.7,41.62,41.7,4400.0,21.063,21.0883,21.0479,21.0883,4400.0
2008-04-24 12:15:00,41.7,41.74,41.57,41.57,13900.0,21.0883,21.1085,21.0226,21.0226,13900.0
2008-04-24 12:20:00,41.65,41.65,41.54,41.55,5900.0,21.063,21.063,21.0074,21.0125,5900.0
2008-04-24 12:25:00,41.51,41.59,41.51,41.54,4900.0,20.9922,21.0327,20.9922,21.0074,4900.0
2008-04-24 12:30:00,41.55,41.56,41.51,41.54,6600.0,21.0125,21.0175,20.9922,21.0074,6600.0
2008-04-24 12:35:00,41.53,41.54,41.38,41.54,13100.0,21.0023,21.0074,20.9265,21.0074,13100.0
2008-04-24 12:40:00,41.54,41.57,41.53,41.53,20400.0,21.0074,21.0226,21.0023,21.0023,20400.0
2008-04-24 12:45:00,41.52,41.57,41.52,41.52,6300.0,20.9973,21.0226,20.9973,20.9973,6300.0
2008-04-24 12:50:00,41.53,41.53,41.48,41.5,11900.0,21.0023,21.0023,20.9771,20.9872,11900.0
2008-04-24 12:55:00,41.51,41.54,41.47,41.53,4100.0,20.9922,21.0074,20.972,21.0023,4100.0
2008-04-24 13:00:00,41.54,41.54,41.44,41.53,7300.0,21.0074,21.0074,20.9568,21.0023,7300.0
2008-04-24 13:05:00,41.53,41.53,41.45,41.46,10800.0,21.0023,21.0023,20.9619,20.9669,10800.0
2008-04-24 13:10:00,41.45,41.51,41.45,41.5,5500.0,20.9619,20.9922,20.9619,20.9872,5500.0
2008-04-24 13:15:00,41.48,41.48,41.42,41.42,5300.0,20.9771,20.9771,20.9467,20.9467,5300.0
2008-04-24 13:20:00,41.43,41.43,41.3,41.31,5700.0,20.9518,20.9518,20.886,20.8911,5700.0
2008-04-24 13:25:00,41.31,41.33,41.15,41.26,18300.0,20.8911,20.9012,20.8102,20.8658,18300.0
2008-04-24 13:30:00,41.27,41.3,41.21,41.24,7500.0,20.8709,20.886,20.8405,20.8557,7500.0
2008-04-24 13:35:00,41.24,41.29,41.23,41.29,4100.0,20.8557,20.881,20.8506,20.881,4100.0
2008-04-24 13:40:00,41.29,41.3,41.14,41.15,21000.0,20.881,20.886,20.8051,20.8102,21000.0
2008-04-24 13:45:00,41.15,41.2,41.15,41.19,9500.0,20.8102,20.8355,20.8102,20.8304,9500.0
2008-04-24 13:50:00,41.2,41.21,41.15,41.19,12300.0,20.8355,20.8405,20.8102,20.8304,12300.0
2008-04-24 13:55:00,41.19,41.19,41.15,41.15,5600.0,20.8304,20.8304,20.8102,20.8102,5600.0
2008-04-24 14:00:00,41.16,41.25,41.07,41.17,30000.0,20.8152,20.8607,20.7697,20.8203,30000.0
2008-04-24 14:05:00,41.11,41.2,41.06,41.09,18100.0,20.7899,20.8355,20.7647,20.7798,18100.0
2008-04-24 14:10:00,41.1,41.17,41.07,41.09,24200.0,20.7849,20.8203,20.7697,20.7798,24200.0
2008-04-24 14:15:00,41.1,41.16,41.06,41.08,74200.0,20.7849,20.8152,20.7647,20.7748,74200.0
2008-04-24 14:20:00,41.07,41.1,40.97,40.98,42900.0,20.7697,20.7849,20.7191,20.7242,42900.0
2008-04-24 14:25:00,41.0,41.1,40.98,41.0,13400.0,20.7343,20.7849,20.7242,20.7343,13400.0
2008-04-24 14:30:00,41.01,41.07,41.01,41.05,14100.0,20.7394,20.7697,20.7394,20.7596,14100.0
2008-04-24 14:35:00,41.05,41.07,41.0,41.0,20800.0,20.7596,20.7697,20.7343,20.7343,20800.0
2008-04-24 14:40:00,41.05,41.07,41.0,41.04,12900.0,20.7596,20.7697,20.7343,20.7545,12900.0
2008-04-24 14:45:00,41.03,41.1,41.0,41.01,22400.0,20.7495,20.7849,20.7343,20.7394,22400.0
2008-04-24 14:50:00,41.0,41.04,41.0,41.01,17100.0,20.7343,20.7545,20.7343,20.7394,17100.0
2008-04-24 14:55:00,41.0,41.08,41.0,41.04,18600.0,20.7343,20.7748,20.7343,20.7545,18600.0
2008-04-24 15:00:00,41.02,41.12,41.02,41.08,14700.0,20.7444,20.795,20.7444,20.7748,14700.0
2008-04-24 15:05:00,41.09,41.15,41.08,41.1,22700.0,20.7798,20.8102,20.7748,20.7849,22700.0
2008-04-24 15:10:00,41.1,41.28,41.1,41.26,18600.0,20.7849,20.8759,20.7849,20.8658,18600.0
2008-04-24 15:15:00,41.26,41.36,41.24,41.36,25100.0,20.8658,20.9164,20.8557,20.9164,25100.0
2008-04-24 15:20:00,41.35,41.4,41.29,41.34,15700.0,20.9113,20.9366,20.881,20.9063,15700.0
2008-04-24 15:25:00,41.34,41.35,41.24,41.26,22000.0,20.9063,20.9113,20.8557,20.8658,22000.0
2008-04-24 15:30:00,41.26,41.3,41.22,41.3,33300.0,20.8658,20.886,20.8456,20.886,33300.0
2008-04-24 15:35:00,41.3,41.31,41.24,41.25,22300.0,20.886,20.8911,20.8557,20.8607,22300.0
2008-04-24 15:40:00,41.25,41.36,41.21,41.27,107800.0,20.8607,20.9164,20.8405,20.8709,107800.0
2008-04-24 15:45:00,41.27,41.4,41.25,41.34,12100.0,20.8709,20.9366,20.8607,20.9063,12100.0
2008-04-24 15:50:00,41.33,41.4,41.24,41.25,59000.0,20.9012,20.9366,20.8557,20.8607,59000.0
2008-04-24 15:55:00,41.25,41.26,41.17,41.22,109300.0,20.8607,20.8658,20.8203,20.8456,109300.0
2008-04-25 09:30:00,41.35,41.35,41.0,41.0,5700.0,20.9113,20.9113,20.7343,20.7343,5700.0
2008-04-25 09:35:00,41.17,41.6,41.0,41.28,12600.0,20.8203,21.0377,20.7343,20.8759,12600.0
2008-04-25 09:40:00,41.23,41.28,41.13,41.13,8800.0,20.8506,20.8759,20.8001,20.8001,8800.0
2008-04-25 09:45:00,41.18,41.22,41.11,41.12,3800.0,20.8253,20.8456,20.7899,20.795,3800.0
2008-04-25 09:50:00,41.11,41.22,41.1,41.16,4600.0,20.7899,20.8456,20.7849,20.8152,4600.0
2008-04-25 09:55:00,41.16,41.22,41.1,41.13,7300.0,20.8152,20.8456,20.7849,20.8001,7300.0
2008-04-25 10:00:00,41.13,41.14,41.02,41.06,10900.0,20.8001,20.8051,20.7444,20.7647,10900.0
2008-04-25 10:05:00,41.06,41.13,41.06,41.11,8500.0,20.7647,20.8001,20.7647,20.7899,8500.0
2008-04-25 10:10:00,41.12,41.13,41.1,41.12,3800.0,20.795,20.8001,20.7849,20.795,3800.0
2008-04-25 10:15:00,41.12,41.15,41.09,41.12,19600.0,20.795,20.8102,20.7798,20.795,19600.0
2008-04-25 10:20:00,41.12,41.15,41.04,41.1,34300.0,20.795,20.8102,20.7545,20.7849,34300.0
2008-04-25 10:25:00,41.1,41.15,41.1,41.15,3600.0,20.7849,20.8102,20.7849,20.8102,3600.0
2008-04-25 10:30:00,41.15,41.15,41.1,41.12,4400.0,20.8102,20.8102,20.7849,20.795,4400.0
2008-04-25 10:35:00,41.13,41.14,41.09,41.09,15800.0,20.8001,20.8051,20.7798,20.7798,15800.0
2008-04-25 10:40:00,41.1,41.15,41.1,41.15,7700.0,20.7849,20.8102,20.7849,20.8102,7700.0
2008-04-25 10:45:00,41.13,41.15,41.12,41.14,15700.0,20.8001,20.8102,20.795,20.8051,15700.0
2008-04-25 10:50:00,41.15,41.18,41.12,41.18,21700.0,20.8102,20.8253,20.795,20.8253,21700.0
2008-04-25 10:55:00,41.19,41.2,41.12,41.15,9800.0,20.8304,20.8355,20.795,20.8102,9800.0
2008-04-25 11:00:00,41.15,41.16,41.08,41.08,6300.0,20.8102,20.8152,20.7748,20.7748,6300.0
2008-04-25 11:05:00,41.08,41.11,41.05,41.08,2800.0,20.7748,20.7899,20.7596,20.7748,2800.0
2008-04-25 11:10:00,41.1,41.15,41.07,41.08,8400.0,20.7849,20.8102,20.7697,20.7748,8400.0
2008-04-25 11:15:00,41.09,41.1,40.98,41.01,4300.0,20.7798,20.7849,20.7242,20.7394,4300.0
2008-04-25 11:20:00,41.02,41.09,41.02,41.09,3500.0,20.7444,20.7798,20.7444,20.7798,3500.0
2008-04-25 11:25:00,41.09,41.15,41.08,41.15,3900.0,20.7798,20.8102,20.7748,20.8102,3900.0
2008-04-25 11:30:00,41.15,41.15,41.12,41.14,4900.0,20.8102,20.8102,20.795,20.8051,4900.0
2008-04-25 11:35:00,41.15,41.21,41.14,41.19,6600.0,20.8102,20.8405,20.8051,20.8304,6600.0
2008-04-25 11:40:00,41.19,41.22,41.12,41.15,20400.0,20.8304,20.8456,20.795,20.8102,20400.0
2008-04-25 11:45:00,41.15,41.17,41.1,41.11,18700.0,20.8102,20.8203,20.7849,20.7899,18700.0
2008-04-25 11:50:00,41.12,41.15,41.1,41.12,8000.0,20.795,20.8102,20.7849,20.795,8000.0
2008-04-25 11:55:00,41.12,41.15,41.09,41.1,24000.0,20.795,20.8102,20.7798,20.7849,24000.0
2008-04-25 12:00:00,41.11,41.12,41.09,41.1,18500.0,20.7899,20.795,20.7798,20.7849,18500.0
2008-04-25 12:05:00,41.1,41.15,41.08,41.1,22000.0,20.7849,20.8102,20.7748,20.7849,22000.0
2008-04-25 12:10:00,41.1,41.12,41.07,41.09,18800.0,20.7849,20.795,20.7697,20.7798,18800.0
2008-04-25 12:15:00,41.1,41.12,41.07,41.08,14400.0,20.7849,20.795,20.7697,20.7748,14400.0
2008-04-25 12:20:00,41.1,41.1,41.04,41.08,8300.0,20.7849,20.7849,20.7545,20.7748,8300.0
2008-04-25 12:25:00,41.08,41.1,41.04,41.1,3200.0,20.7748,20.7849,20.7545,20.7849,3200.0
2008-04-25 12:30:00,41.1,41.13,40.96,40.96,18300.0,20.7849,20.8001,20.7141,20.7141,18300.0
2008-04-25 12:35:00,40.98,41.02,40.96,41.0,47900.0,20.7242,20.7444,20.7141,20.7343,47900.0
2008-04-25 12:40:00,41.0,41.02,40.97,41.0,13200.0,20.7343,20.7444,20.7191,20.7343,13200.0
2008-04-25 12:45:00,41.01,41.02,40.96,40.96,8000.0,20.7394,20.7444,20.7141,20.7141,8000.0
2008-04-25 12:50:00,40.96,41.11,40.96,41.05,19200.0,20.7141,20.7899,20.7141,20.7596,19200.0
2008-04-25 12:55:00,41.05,41.08,40.99,41.0,11000.0,20.7596,20.7748,20.7293,20.7343,11000.0
2008-04-25 13:00:00,41.0,41.04,40.98,41.0,8100.0,20.7343,20.7545,20.7242,20.7343,8100.0
2008-04-25 13:05:00,41.0,41.0,40.96,40.99,9400.0,20.7343,20.7343,20.7141,20.7293,9400.0
2008-04-25 13:10:00,40.98,40.99,40.96,40.98,5200.0,20.7242,20.7293,20.7141,20.7242,5200.0
2008-04-25 13:15:00,40.98,41.02,40.96,40.96,9700.0,20.7242,20.7444,20.7141,20.7141,9700.0
2008-04-25 13:20:00,40.96,40.99,40.96,40.99,2000.0,20.7141,20.7293,20.7141,20.7293,2000.0
2008-04-25 13:25:00,41.01,41.08,41.0,41.05,21500.0,20.7394,20.7748,20.7343,20.7596,21500.0
2008-04-25 13:30:00,41.03,41.11,41.03,41.11,7000.0,20.7495,20.7899,20.7495,20.7899,7000.0
2008-04-25 13:35:00,41.12,41.21,41.11,41.2,10900.0,20.795,20.8405,20.7899,20.8355,10900.0
2008-04-25 13:40:00,41.2,41.2,41.14,41.2,6100.0,20.8355,20.8355,20.8051,20.8355,6100.0
2008-04-25 13:45:00,41.2,41.25,41.2,41.23,5500.0,20.8355,20.8607,20.8355,20.8506,5500.0
2008-04-25 13:50:00,41.23,41.28,41.23,41.27,10000.0,20.8506,20.8759,20.8506,20.8709,10000.0
2008-04-25 13:55:00,41.26,41.26,41.19,41.2,19600.0,20.8658,20.8658,20.8304,20.8355,19600.0
2008-04-25 14:00:00,41.2,41.24,41.08,41.11,12200.0,20.8355,20.8557,20.7748,20.7899,12200.0
2008-04-25 14:05:00,41.11,41.25,41.11,41.2,14500.0,20.7899,20.8607,20.7899,20.8355,14500.0
2008-04-25 14:10:00,41.2,41.22,41.14,41.14,8800.0,20.8355,20.8456,20.8051,20.8051,8800.0
2008-04-25 14:15:00,41.14,41.14,41.12,41.14,8300.0,20.8051,20.8051,20.795,20.8051,8300.0
2008-04-25 14:20:00,41.14,41.15,41.07,41.07,12300.0,20.8051,20.8102,20.7697,20.7697,12300.0
2008-04-25 14:25:00,41.08,41.19,41.08,41.12,11800.0,20.7748,20.8304,20.7748,20.795,11800.0
2008-04-25 14:30:00,41.13,41.17,41.12,41.16,15300.0,20.8001,20.8203,20.795,20.8152,15300.0
2008-04-25 14:35:00,41.15,41.17,41.13,41.15,8900.0,20.8102,20.8203,20.8001,20.8102,8900.0
2008-04-25 14:40:00,41.16,41.27,41.16,41.17,14000.0,20.8152,20.8709,20.8152,20.8203,14000.0
2008-04-25 14:45:00,41.18,41.19,41.11,41.14,7400.0,20.8253,20.8304,20.7899,20.8051,7400.0
2008-04-25 14:50:00,41.15,41.25,41.15,41.25,10100.0,20.8102,20.8607,20.8102,20.8607,10100.0
2008-04-25 14:55:00,41.25,41.25,41.17,41.23,17600.0,20.8607,20.8607,20.8203,20.8506,17600.0
2008-04-25 15:00:00,41.23,41.25,41.18,41.25,18300.0,20.8506,20.8607,20.8253,20.8607,18300.0
2008-04-25 15:05:00,41.25,41.25,40.9,41.18,37400.0,20.8607,20.8607,20.6837,20.8253,37400.0
2008-04-25 15:10:00,41.19,41.19,41.11,41.15,19000.0,20.8304,20.8304,20.7899,20.8102,19000.0
2008-04-25 15:15:00,41.15,41.19,41.15,41.18,7000.0,20.8102,20.8304,20.8102,20.8253,7000.0
2008-04-25 15:20:00,41.17,41.25,41.14,41.18,19800.0,20.8203,20.8607,20.8051,20.8253,19800.0
2008-04-25 15:25:00,41.18,41.18,41.1,41.14,8500.0,20.8253,20.8253,20.7849,20.8051,8500.0
2008-04-25 15:30:00,41.14,41.2,41.14,41.2,13900.0,20.8051,20.8355,20.8051,20.8355,13900.0
2008-04-25 15:35:00,41.2,41.25,41.19,41.23,7600.0,20.8355,20.8607,20.8304,20.8506,7600.0
2008-04-25 15:40:00,41.25,41.25,41.15,41.17,6700.0,20.8607,20.8607,20.8102,20.8203,6700.0
2008-04-25 15:45:00,41.2,41.23,41.17,41.18,5600.0,20.8355,20.8506,20.8203,20.8253,5600.0
2008-04-25 15:50:00,41.18,41.18,41.09,41.11,4400.0,20.8253,20.8253,20.7798,20.7899,4400.0
2008-04-25 15:55:00,41.11,41.12,41.01,41.05,9700.0,20.7899,20.795,20.7394,20.7596,9700.0
2008-04-28 09:30:00,40.59,41.23,40.59,41.12,7300.0,20.527,20.8506,20.527,20.795,7300.0
2008-04-28 09:35:00,40.82,40.84,40.43,40.65,9100.0,20.6433,20.6534,20.4461,20.5573,9100.0
2008-04-28 09:40:00,40.67,40.68,40.57,40.57,1300.0,20.5674,20.5725,20.5169,20.5169,1300.0
2008-04-28 09:45:00,40.6,40.81,40.49,40.81,5200.0,20.532,20.6382,20.4764,20.6382,5200.0
2008-04-28 09:50:00,40.79,40.81,40.61,40.61,11500.0,20.6281,20.6382,20.5371,20.5371,11500.0
2008-04-28 09:55:00,40.68,40.74,40.61,40.61,23900.0,20.5725,20.6028,20.5371,20.5371,23900.0
2008-04-28 10:00:00,40.61,40.8,40.49,40.77,11200.0,20.5371,20.6332,20.4764,20.618,11200.0
2008-04-28 10:05:00,40.77,40.81,40.67,40.7,12200.0,20.618,20.6382,20.5674,20.5826,12200.0
2008-04-28 10:10:00,40.74,40.95,40.74,40.8,12900.0,20.6028,20.709,20.6028,20.6332,12900.0
2008-04-28 10:15:00,40.8,40.84,40.72,40.72,3900.0,20.6332,20.6534,20.5927,20.5927,3900.0
2008-04-28 10:20:00,40.68,40.83,40.63,40.68,13700.0,20.5725,20.6483,20.5472,20.5725,13700.0
2008-04-28 10:25:00,40.67,41.04,40.63,41.04,35700.0,20.5674,20.7545,20.5472,20.7545,35700.0
2008-04-28 10:30:00,41.02,41.16,40.97,41.13,11000.0,20.7444,20.8152,20.7191,20.8001,11000.0
2008-04-28 10:35:00,41.12,41.13,40.99,41.05,5700.0,20.795,20.8001,20.7293,20.7596,5700.0
2008-04-28 10:40:00,41.03,41.04,40.88,40.88,9100.0,20.7495,20.7545,20.6736,20.6736,9100.0
2008-04-28 10:45:00,40.89,40.89,40.57,40.59,10000.0,20.6787,20.6787,20.5169,20.527,10000.0
2008-04-28 10:50:00,40.61,40.69,40.5,40.5,25100.0,20.5371,20.5775,20.4815,20.4815,25100.0
2008-04-28 10:55:00,40.51,40.75,40.48,40.75,18000.0,20.4865,20.6079,20.4713,20.6079,18000.0
2008-04-28 11:00:00,40.74,40.86,40.71,40.86,5100.0,20.6028,20.6635,20.5877,20.6635,5100.0
2008-04-28 11:05:00,40.83,40.84,40.8,40.8,2900.0,20.6483,20.6534,20.6332,20.6332,2900.0
2008-04-28 11:10:00,40.79,40.82,40.73,40.73,5900.0,20.6281,20.6433,20.5978,20.5978,5900.0
2008-04-28 11:15:00,40.73,40.73,40.65,40.73,6600.0,20.5978,20.5978,20.5573,20.5978,6600.0
2008-04-28 11:20:00,40.74,40.89,40.72,40.89,12300.0,20.6028,20.6787,20.5927,20.6787,12300.0
2008-04-28 11:25:00,40.84,40.84,40.79,40.8,1800.0,20.6534,20.6534,20.6281,20.6332,1800.0
2008-04-28 11:30:00,40.79,40.79,40.76,40.76,4100.0,20.6281,20.6281,20.6129,20.6129,4100.0
2008-04-28 11:35:00,40.71,40.82,40.71,40.76,13400.0,20.5877,20.6433,20.5877,20.6129,13400.0
2008-04-28 11:40:00,40.75,40.79,40.68,40.74,12100.0,20.6079,20.6281,20.5725,20.6028,12100.0
2008-04-28 11:45:00,40.8,40.85,40.63,40.7,28200.0,20.6332,20.6585,20.5472,20.5826,28200.0
2008-04-28 11:50:00,40.69,40.82,40.68,40.77,13800.0,20.5775,20.6433,20.5725,20.618,13800.0
2008-04-28 11:55:00,40.77,40.8,40.72,40.74,7200.0,20.618,20.6332,20.5927,20.6028,7200.0
2008-04-28 12:00:00,40.72,40.8,40.68,40.75,13500.0,20.5927,20.6332,20.5725,20.6079,13500.0
2008-04-28 12:05:00,40.75,40.78,40.74,40.76,2400.0,20.6079,20.6231,20.6028,20.6129,2400.0
2008-04-28 12:10:00,40.77,40.77,40.69,40.73,11300.0,20.618,20.618,20.5775,20.5978,11300.0
2008-04-28 12:15:00,40.73,40.76,40.7,40.7,10900.0,20.5978,20.6129,20.5826,20.5826,10900.0
2008-04-28 12:20:00,40.71,40.72,40.67,40.69,7000.0,20.5877,20.5927,20.5674,20.5775,7000.0
2008-04-28 12:25:00,40.72,40.79,40.72,40.78,8800.0,20.5927,20.6281,20.5927,20.6231,8800.0
2008-04-28 12:30:00,40.75,40.83,40.75,40.79,3300.0,20.6079,20.6483,20.6079,20.6281,3300.0
2008-04-28 12:35:00,40.81,40.82,40.76,40.76,8200.0,20.6382,20.6433,20.6129,20.6129,8200.0
2008-04-28 12:40:00,40.75,40.81,40.74,40.77,4900.0,20.6079,20.6382,20.6028,20.618,4900.0
2008-04-28 12:45:00,40.75,40.76,40.69,40.69,6700.0,20.6079,20.6129,20.5775,20.5775,6700.0
2008-04-28 12:50:00,40.69,40.72,40.68,40.72,2900.0,20.5775,20.5927,20.5725,20.5927,2900.0
2008-04-28 12:55:00,40.7,40.75,40.65,40.65,43300.0,20.5826,20.6079,20.5573,20.5573,43300.0
2008-04-28 13:00:00,40.67,40.73,40.6,40.7,15400.0,20.5674,20.5978,20.532,20.5826,15400.0
2008-04-28 13:05:00,40.7,40.9,40.59,40.9,30600.0,20.5826,20.6837,20.527,20.6837,30600.0
2008-04-28 13:10:00,40.88,40.89,40.81,40.81,3600.0,20.6736,20.6787,20.6382,20.6382,3600.0
2008-04-28 13:15:00,40.81,40.81,40.7,40.71,4000.0,20.6382,20.6382,20.5826,20.5877,4000.0
2008-04-28 13:20:00,40.71,40.71,40.7,40.7,5600.0,20.5877,20.5877,20.5826,20.5826,5600.0
2008-04-28 13:25:00,40.7,40.7,40.69,40.7,7400.0,20.5826,20.5826,20.5775,20.5826,7400.0
2008-04-28 13:30:00,40.7,40.73,40.69,40.7,4900.0,20.5826,20.5978,20.5775,20.5826,4900.0
2008-04-28 13:35:00,40.69,40.69,40.57,40.58,6300.0,20.5775,20.5775,20.5169,20.5219,6300.0
2008-04-28 13:40:00,40.58,40.58,40.51,40.51,4000.0,20.5219,20.5219,20.4865,20.4865,4000.0
2008-04-28 13:45:00,40.52,40.52,40.5,40.51,5500.0,20.4916,20.4916,20.4815,20.4865,5500.0
2008-04-28 13:50:00,40.51,40.53,40.49,40.52,8400.0,20.4865,20.4966,20.4764,20.4916,8400.0
2008-04-28 13:55:00,40.54,40.54,40.52,40.53,2400.0,20.5017,20.5017,20.4916,20.4966,2400.0
2008-04-28 14:00:00,40.51,40.51,40.49,40.5,6500.0,20.4865,20.4865,20.4764,20.4815,6500.0
2008-04-28 14:05:00,40.49,40.49,40.48,40.48,2500.0,20.4764,20.4764,20.4713,20.4713,2500.0
2008-04-28 14:10:00,40.48,40.49,40.4,40.4,8700.0,20.4713,20.4764,20.4309,20.4309,8700.0
2008-04-28 14:15:00,40.4,40.42,40.29,40.3,19500.0,20.4309,20.441,20.3753,20.3803,19500.0
2008-04-28 14:20:00,40.3,40.3,40.16,40.21,25700.0,20.3803,20.3803,20.3095,20.3348,25700.0
2008-04-28 14:25:00,40.23,40.24,40.22,40.22,10500.0,20.3449,20.35,20.3399,20.3399,10500.0
2008-04-28 14:30:00,40.21,40.22,40.14,40.18,10100.0,20.3348,20.3399,20.2994,20.3196,10100.0
2008-04-28 14:35:00,40.18,40.22,40.18,40.22,5300.0,20.3196,20.3399,20.3196,20.3399,5300.0
2008-04-28 14:40:00,40.22,40.23,40.21,40.23,9100.0,20.3399,20.3449,20.3348,20.3449,9100.0
2008-04-28 14:45:00,40.22,40.22,40.21,40.21,17700.0,20.3399,20.3399,20.3348,20.3348,17700.0
2008-04-28 14:50:00,40.21,40.22,40.21,40.22,10200.0,20.3348,20.3399,20.3348,20.3399,10200.0
2008-04-28 14:55:00,40.22,40.22,40.21,40.22,11800.0,20.3399,20.3399,20.3348,20.3399,11800.0
2008-04-28 15:00:00,40.22,40.24,40.18,40.21,13200.0,20.3399,20.35,20.3196,20.3348,13200.0
2008-04-28 15:05:00,40.21,40.22,40.15,40.16,4700.0,20.3348,20.3399,20.3045,20.3095,4700.0
2008-04-28 15:10:00,40.16,40.16,40.13,40.14,8700.0,20.3095,20.3095,20.2943,20.2994,8700.0
2008-04-28 15:15:00,40.14,40.15,40.07,40.08,11100.0,20.2994,20.3045,20.264,20.2691,11100.0
2008-04-28 15:20:00,40.07,40.08,39.97,39.98,14200.0,20.264,20.2691,20.2134,20.2185,14200.0
2008-04-28 15:25:00,39.98,39.98,39.79,39.87,30400.0,20.2185,20.2185,20.1224,20.1629,30400.0
2008-04-28 15:30:00,39.87,39.87,39.78,39.8,22300.0,20.1629,20.1629,20.1173,20.1275,22300.0
2008-04-28 15:35:00,39.81,39.87,39.75,39.76,20700.0,20.1325,20.1629,20.1022,20.1072,20700.0
2008-04-28 15:40:00,39.74,39.74,39.59,39.68,37300.0,20.0971,20.0971,20.0213,20.0668,37300.0
2008-04-28 15:45:00,39.68,39.72,39.66,39.71,28200.0,20.0668,20.087,20.0567,20.0819,28200.0
2008-04-28 15:50:00,39.71,39.73,39.53,39.55,39900.0,20.0819,20.0921,19.9909,20.001,39900.0
2008-04-28 15:55:00,39.55,39.71,39.53,39.7,61800.0,20.001,20.0819,19.9909,20.0769,61800.0
2008-04-29 09:30:00,39.6,40.06,39.6,39.72,33600.0,20.0263,20.2589,20.0263,20.087,33600.0
2008-04-29 09:35:00,39.72,39.72,39.5,39.5,15100.0,20.087,20.087,19.9757,19.9757,15100.0
2008-04-29 09:40:00,39.5,39.51,39.14,39.18,11000.0,19.9757,19.9808,19.7937,19.8139,11000.0
2008-04-29 09:45:00,39.18,39.39,39.18,39.33,11400.0,19.8139,19.9201,19.8139,19.8898,11400.0
2008-04-29 09:50:00,39.3,39.32,39.22,39.23,15300.0,19.8746,19.8847,19.8341,19.8392,15300.0
2008-04-29 09:55:00,39.23,39.27,39.07,39.08,11800.0,19.8392,19.8594,19.7583,19.7633,11800.0
2008-04-29 10:00:00,39.11,39.28,39.11,39.22,9800.0,19.7785,19.8645,19.7785,19.8341,9800.0
2008-04-29 10:05:00,39.22,39.25,39.17,39.22,6500.0,19.8341,19.8493,19.8089,19.8341,6500.0
2008-04-29 10:10:00,39.19,39.22,39.12,39.14,7900.0,19.819,19.8341,19.7836,19.7937,7900.0
2008-04-29 10:15:00,39.16,39.16,39.11,39.13,3700.0,19.8038,19.8038,19.7785,19.7886,3700.0
2008-04-29 10:20:00,39.15,39.24,39.13,39.22,6900.0,19.7987,19.8443,19.7886,19.8341,6900.0
2008-04-29 10:25:00,39.2,39.21,38.97,38.97,21000.0,19.824,19.8291,19.7077,19.7077,21000.0
2008-04-29 10:30:00,39.0,39.01,38.96,39.01,9000.0,19.7229,19.7279,19.7027,19.7279,9000.0
2008-04-29 10:35:00,39.0,39.08,39.0,39.08,7100.0,19.7229,19.7633,19.7229,19.7633,7100.0
2008-04-29 10:40:00,39.08,39.09,39.06,39.07,6800.0,19.7633,19.7684,19.7532,19.7583,6800.0
2008-04-29 10:45:00,39.06,39.08,39.0,39.0,4500.0,19.7532,19.7633,19.7229,19.7229,4500.0
2008-04-29 10:50:00,39.0,39.02,38.91,38.92,9200.0,19.7229,19.733,19.6774,19.6824,9200.0
2008-04-29 10:55:00,38.94,38.95,38.92,38.95,5200.0,19.6925,19.6976,19.6824,19.6976,5200.0
2008-04-29 11:00:00,38.93,38.93,38.85,38.88,5300.0,19.6875,19.6875,19.647,19.6622,5300.0
2008-04-29 11:05:00,38.87,38.89,38.87,38.89,6200.0,19.6571,19.6673,19.6571,19.6673,6200.0
2008-04-29 11:10:00,38.88,38.9,38.88,38.9,7000.0,19.6622,19.6723,19.6622,19.6723,7000.0
2008-04-29 11:15:00,38.89,38.9,38.82,38.86,12700.0,19.6673,19.6723,19.6319,19.6521,12700.0
2008-04-29 11:20:00,38.86,38.88,38.64,38.67,22200.0,19.6521,19.6622,19.5408,19.556,22200.0
2008-04-29 11:25:00,38.68,38.73,38.67,38.73,8100.0,19.5611,19.5863,19.556,19.5863,8100.0
2008-04-29 11:30:00,38.74,38.82,38.74,38.82,6200.0,19.5914,19.6319,19.5914,19.6319,6200.0
2008-04-29 11:35:00,38.82,38.86,38.8,38.86,6900.0,19.6319,19.6521,19.6217,19.6521,6900.0
2008-04-29 11:40:00,38.86,38.89,38.86,38.89,4500.0,19.6521,19.6673,19.6521,19.6673,4500.0
2008-04-29 11:45:00,38.89,38.9,38.83,38.84,7200.0,19.6673,19.6723,19.6369,19.642,7200.0
2008-04-29 11:50:00,38.84,39.06,38.83,38.95,37900.0,19.642,19.7532,19.6369,19.6976,37900.0
2008-04-29 11:55:00,38.95,39.0,38.95,38.96,7700.0,19.6976,19.7229,19.6976,19.7027,7700.0
2008-04-29 12:00:00,38.96,39.01,38.96,38.99,7000.0,19.7027,19.7279,19.7027,19.7178,7000.0
2008-04-29 12:05:00,39.0,39.02,38.96,39.0,5300.0,19.7229,19.733,19.7027,19.7229,5300.0
2008-04-29 12:10:00,39.0,39.0,38.96,39.0,4500.0,19.7229,19.7229,19.7027,19.7229,4500.0
2008-04-29 12:15:00,38.99,39.01,38.99,38.99,3700.0,19.7178,19.7279,19.7178,19.7178,3700.0
2008-04-29 12:20:00,38.96,39.0,38.96,38.98,3500.0,19.7027,19.7229,19.7027,19.7128,3500.0
2008-04-29 12:25:00,38.99,39.04,38.98,39.02,6100.0,19.7178,19.7431,19.7128,19.733,6100.0
2008-04-29 12:30:00,39.03,39.06,39.02,39.05,4700.0,19.7381,19.7532,19.733,19.7482,4700.0
2008-04-29 12:35:00,39.05,39.05,39.04,39.05,8500.0,19.7482,19.7482,19.7431,19.7482,8500.0
2008-04-29 12:40:00,39.04,39.09,39.04,39.08,3400.0,19.7431,19.7684,19.7431,19.7633,3400.0
2008-04-29 12:45:00,39.07,39.08,39.05,39.07,4500.0,19.7583,19.7633,19.7482,19.7583,4500.0
2008-04-29 12:50:00,39.08,39.13,39.07,39.11,9200.0,19.7633,19.7886,19.7583,19.7785,9200.0
2008-04-29 12:55:00,39.11,39.16,39.11,39.15,99700.0,19.7785,19.8038,19.7785,19.7987,99700.0
2008-04-29 13:00:00,39.15,39.19,39.13,39.13,9400.0,19.7987,19.819,19.7886,19.7886,9400.0
2008-04-29 13:05:00,39.13,39.19,39.13,39.17,2900.0,19.7886,19.819,19.7886,19.8089,2900.0
2008-04-29 13:10:00,39.17,39.24,39.17,39.19,9700.0,19.8089,19.8443,19.8089,19.819,9700.0
2008-04-29 13:15:00,39.19,39.25,39.17,39.24,3900.0,19.819,19.8493,19.8089,19.8443,3900.0
2008-04-29 13:20:00,39.25,39.32,39.24,39.26,4900.0,19.8493,19.8847,19.8443,19.8544,4900.0
2008-04-29 13:25:00,39.26,39.28,39.24,39.26,5900.0,19.8544,19.8645,19.8443,19.8544,5900.0
2008-04-29 13:30:00,39.26,39.35,39.25,39.3,6400.0,19.8544,19.8999,19.8493,19.8746,6400.0
2008-04-29 13:35:00,39.3,39.3,39.25,39.3,7200.0,19.8746,19.8746,19.8493,19.8746,7200.0
2008-04-29 13:40:00,39.3,39.34,39.27,39.29,4600.0,19.8746,19.8948,19.8594,19.8695,4600.0
2008-04-29 13:45:00,39.28,39.3,39.25,39.25,3100.0,19.8645,19.8746,19.8493,19.8493,3100.0
2008-04-29 13:50:00,39.25,39.31,39.25,39.26,6600.0,19.8493,19.8797,19.8493,19.8544,6600.0
2008-04-29 13:55:00,39.26,39.28,39.24,39.27,4200.0,19.8544,19.8645,19.8443,19.8594,4200.0
2008-04-29 14:00:00,39.25,39.26,39.23,39.25,6600.0,19.8493,19.8544,19.8392,19.8493,6600.0
2008-04-29 14:05:00,39.25,39.29,39.25,39.26,4000.0,19.8493,19.8695,19.8493,19.8544,4000.0
2008-04-29 14:10:00,39.25,39.3,39.25,39.27,4000.0,19.8493,19.8746,19.8493,19.8594,4000.0
2008-04-29 14:15:00,39.28,39.32,39.24,39.3,13700.0,19.8645,19.8847,19.8443,19.8746,13700.0
2008-04-29 14:20:00,39.33,39.37,39.31,39.35,8300.0,19.8898,19.91,19.8797,19.8999,8300.0
2008-04-29 14:25:00,39.33,39.35,39.32,39.34,4400.0,19.8898,19.8999,19.8847,19.8948,4400.0
2008-04-29 14:30:00,39.32,39.38,39.31,39.31,5900.0,19.8847,19.9151,19.8797,19.8797,5900.0
2008-04-29 14:35:00,39.31,39.35,39.28,39.34,7100.0,19.8797,19.8999,19.8645,19.8948,7100.0
2008-04-29 14:40:00,39.36,39.56,39.34,39.56,10300.0,19.9049,20.0061,19.8948,20.0061,10300.0
2008-04-29 14:45:00,39.54,39.64,39.54,39.63,9400.0,19.996,20.0465,19.996,20.0415,9400.0
2008-04-29 14:50:00,39.62,39.71,39.58,39.69,12100.0,20.0364,20.0819,20.0162,20.0718,12100.0
2008-04-29 14:55:00,39.72,39.79,39.71,39.77,17000.0,20.087,20.1224,20.0819,20.1123,17000.0
2008-04-29 15:00:00,39.77,39.79,39.72,39.74,10400.0,20.1123,20.1224,20.087,20.0971,10400.0
2008-04-29 15:05:00,39.74,39.88,39.74,39.85,9700.0,20.0971,20.1679,20.0971,20.1527,9700.0
2008-04-29 15:10:00,39.87,39.96,39.85,39.95,14200.0,20.1629,20.2084,20.1527,20.2033,14200.0
2008-04-29 15:15:00,39.96,40.0,39.94,39.94,14000.0,20.2084,20.2286,20.1983,20.1983,14000.0
2008-04-29 15:20:00,39.94,39.94,39.83,39.84,9700.0,20.1983,20.1983,20.1426,20.1477,9700.0
2008-04-29 15:25:00,39.84,39.86,39.72,39.74,4900.0,20.1477,20.1578,20.087,20.0971,4900.0
2008-04-29 15:30:00,39.72,39.74,39.64,39.64,6900.0,20.087,20.0971,20.0465,20.0465,6900.0
2008-04-29 15:35:00,39.62,39.68,39.58,39.68,12000.0,20.0364,20.0668,20.0162,20.0668,12000.0
2008-04-29 15:40:00,39.65,39.68,39.63,39.67,5400.0,20.0516,20.0668,20.0415,20.0617,5400.0
2008-04-29 15:45:00,39.66,39.71,39.61,39.69,144900.0,20.0567,20.0819,20.0314,20.0718,144900.0
2008-04-29 15:50:00,39.69,39.71,39.51,39.51,13400.0,20.0718,20.0819,19.9808,19.9808,13400.0
2008-04-29 15:55:00,39.53,39.55,39.38,39.54,26600.0,19.9909,20.001,19.9151,19.996,26600.0
2008-04-30 09:35:00,39.7,39.84,39.53,39.76,4900.0,20.0769,20.1477,19.9909,20.1072,4900.0
2008-04-30 09:40:00,39.63,39.75,39.5,39.75,1700.0,20.0415,20.1022,19.9757,20.1022,1700.0
2008-04-30 09:45:00,39.68,39.83,39.68,39.79,4000.0,20.0668,20.1426,20.0668,20.1224,4000.0
2008-04-30 09:50:00,39.8,39.83,39.74,39.76,8700.0,20.1275,20.1426,20.0971,20.1072,8700.0
2008-04-30 09:55:00,39.73,39.75,39.57,39.68,4200.0,20.0921,20.1022,20.0111,20.0668,4200.0
2008-04-30 10:00:00,39.66,39.7,39.61,39.67,1400.0,20.0567,20.0769,20.0314,20.0617,1400.0
2008-04-30 10:05:00,39.69,39.75,39.69,39.73,5100.0,20.0718,20.1022,20.0718,20.0921,5100.0
2008-04-30 10:10:00,39.72,39.72,39.55,39.55,2000.0,20.087,20.087,20.001,20.001,2000.0
2008-04-30 10:15:00,39.58,39.61,39.54,39.55,4600.0,20.0162,20.0314,19.996,20.001,4600.0
2008-04-30 10:20:00,39.58,39.58,39.5,39.5,1400.0,20.0162,20.0162,19.9757,19.9757,1400.0
2008-04-30 10:25:00,39.5,39.55,39.46,39.52,5700.0,19.9757,20.001,19.9555,19.9859,5700.0
2008-04-30 10:30:00,39.5,39.57,39.47,39.56,3800.0,19.9757,20.0111,19.9606,20.0061,3800.0
2008-04-30 10:35:00,39.52,39.54,39.41,39.41,3100.0,19.9859,19.996,19.9302,19.9302,3100.0
2008-04-30 10:40:00,39.46,39.52,39.43,39.49,1300.0,19.9555,19.9859,19.9403,19.9707,1300.0
2008-04-30 10:45:00,39.49,39.53,39.48,39.52,3000.0,19.9707,19.9909,19.9656,19.9859,3000.0
2008-04-30 10:50:00,39.51,39.56,39.5,39.5,7700.0,19.9808,20.0061,19.9757,19.9757,7700.0
2008-04-30 10:55:00,39.57,39.59,39.44,39.56,12600.0,20.0111,20.0213,19.9454,20.0061,12600.0
2008-04-30 11:00:00,39.57,39.64,39.44,39.54,30100.0,20.0111,20.0465,19.9454,19.996,30100.0
2008-04-30 11:05:00,39.55,39.58,39.51,39.57,7400.0,20.001,20.0162,19.9808,20.0111,7400.0
2008-04-30 11:10:00,39.58,39.59,39.51,39.54,6700.0,20.0162,20.0213,19.9808,19.996,6700.0
2008-04-30 11:15:00,39.57,39.59,39.49,39.51,10000.0,20.0111,20.0213,19.9707,19.9808,10000.0
2008-04-30 11:20:00,39.54,39.58,39.54,39.56,1600.0,19.996,20.0162,19.996,20.0061,1600.0
2008-04-30 11:25:00,39.56,39.56,39.52,39.52,1900.0,20.0061,20.0061,19.9859,19.9859,1900.0
2008-04-30 11:30:00,39.52,39.56,39.5,39.5,4400.0,19.9859,20.0061,19.9757,19.9757,4400.0
2008-04-30 11:35:00,39.49,39.51,39.48,39.48,1600.0,19.9707,19.9808,19.9656,19.9656,1600.0
2008-04-30 11:40:00,39.47,39.53,39.46,39.51,700.0,19.9606,19.9909,19.9555,19.9808,700.0
2008-04-30 11:45:00,39.51,39.55,39.49,39.53,1900.0,19.9808,20.001,19.9707,19.9909,1900.0
2008-04-30 11:50:00,39.52,39.53,39.43,39.53,5200.0,19.9859,19.9909,19.9403,19.9909,5200.0
2008-04-30 11:55:00,39.54,39.54,39.5,39.52,1900.0,19.996,19.996,19.9757,19.9859,1900.0
2008-04-30 12:00:00,39.5,39.55,39.5,39.54,4600.0,19.9757,20.001,19.9757,19.996,4600.0
2008-04-30 12:05:00,39.54,39.55,39.48,39.55,17000.0,19.996,20.001,19.9656,20.001,17000.0
2008-04-30 12:10:00,39.55,39.66,39.54,39.66,10000.0,20.001,20.0567,19.996,20.0567,10000.0
2008-04-30 12:15:00,39.68,39.69,39.66,39.66,1700.0,20.0668,20.0718,20.0567,20.0567,1700.0
2008-04-30 12:20:00,39.69,39.69,39.68,39.69,900.0,20.0718,20.0718,20.0668,20.0718,900.0
2008-04-30 12:25:00,39.69,39.69,39.65,39.65,2200.0,20.0718,20.0718,20.0516,20.0516,2200.0
2008-04-30 12:30:00,39.64,39.69,39.64,39.69,700.0,20.0465,20.0718,20.0465,20.0718,700.0
2008-04-30 12:35:00,39.69,39.7,39.65,39.69,1300.0,20.0718,20.0769,20.0516,20.0718,1300.0
2008-04-30 12:40:00,39.69,39.69,39.67,39.69,1100.0,20.0718,20.0718,20.0617,20.0718,1100.0
2008-04-30 12:45:00,39.66,39.69,39.66,39.69,800.0,20.0567,20.0718,20.0567,20.0718,800.0
2008-04-30 12:50:00,39.69,39.69,39.66,39.69,800.0,20.0718,20.0718,20.0567,20.0718,800.0
2008-04-30 12:55:00,39.69,39.69,39.66,39.69,700.0,20.0718,20.0718,20.0567,20.0718,700.0
2008-04-30 13:00:00,39.69,39.75,39.69,39.75,600.0,20.0718,20.1022,20.0718,20.1022,600.0
2008-04-30 13:05:00,39.75,39.78,39.73,39.78,2400.0,20.1022,20.1173,20.0921,20.1173,2400.0
2008-04-30 13:10:00,39.76,39.78,39.76,39.78,600.0,20.1072,20.1173,20.1072,20.1173,600.0
2008-04-30 13:15:00,39.77,39.78,39.73,39.76,1800.0,20.1123,20.1173,20.0921,20.1072,1800.0
2008-04-30 13:20:00,39.77,39.78,39.75,39.77,1000.0,20.1123,20.1173,20.1022,20.1123,1000.0
2008-04-30 13:25:00,39.77,39.78,39.76,39.76,500.0,20.1123,20.1173,20.1072,20.1072,500.0
2008-04-30 13:30:00,39.75,39.81,39.74,39.74,5200.0,20.1022,20.1325,20.0971,20.0971,5200.0
2008-04-30 13:35:00,39.74,39.78,39.74,39.76,1000.0,20.0971,20.1173,20.0971,20.1072,1000.0
2008-04-30 13:40:00,39.76,39.78,39.75,39.78,600.0,20.1072,20.1173,20.1022,20.1173,600.0
2008-04-30 13:45:00,39.78,39.78,39.67,39.67,2000.0,20.1173,20.1173,20.0617,20.0617,2000.0
2008-04-30 13:50:00,39.66,39.67,39.56,39.56,4700.0,20.0567,20.0617,20.0061,20.0061,4700.0
2008-04-30 13:55:00,39.58,39.6,39.56,39.6,900.0,20.0162,20.0263,20.0061,20.0263,900.0
2008-04-30 14:00:00,39.62,39.63,39.53,39.53,2200.0,20.0364,20.0415,19.9909,19.9909,2200.0
2008-04-30 14:05:00,39.53,39.63,39.53,39.6,3900.0,19.9909,20.0415,19.9909,20.0263,3900.0
2008-04-30 14:10:00,39.57,39.75,39.51,39.72,5900.0,20.0111,20.1022,19.9808,20.087,5900.0
2008-04-30 14:15:00,39.78,39.85,39.41,39.78,7200.0,20.1173,20.1527,19.9302,20.1173,7200.0
2008-04-30 14:20:00,39.8,39.81,39.29,39.47,8900.0,20.1275,20.1325,19.8695,19.9606,8900.0
2008-04-30 14:25:00,39.48,39.71,39.45,39.71,10800.0,19.9656,20.0819,19.9505,20.0819,10800.0
2008-04-30 14:30:00,39.71,39.76,39.6,39.71,16200.0,20.0819,20.1072,20.0263,20.0819,16200.0
2008-04-30 14:35:00,39.71,39.76,39.66,39.73,10200.0,20.0819,20.1072,20.0567,20.0921,10200.0
2008-04-30 14:40:00,39.75,39.75,39.72,39.75,7500.0,20.1022,20.1022,20.087,20.1022,7500.0
2008-04-30 14:45:00,39.75,39.76,39.71,39.71,9300.0,20.1022,20.1072,20.0819,20.0819,9300.0
2008-04-30 14:50:00,39.71,39.71,39.43,39.43,28400.0,20.0819,20.0819,19.9403,19.9403,28400.0
2008-04-30 14:55:00,39.41,39.47,39.28,39.28,6200.0,19.9302,19.9606,19.8645,19.8645,6200.0
2008-04-30 15:00:00,39.26,39.29,39.15,39.18,10200.0,19.8544,19.8695,19.7987,19.8139,10200.0
2008-04-30 15:05:00,39.17,39.26,39.15,39.22,2200.0,19.8089,19.8544,19.7987,19.8341,2200.0
2008-04-30 15:10:00,39.24,39.24,39.01,39.03,5900.0,19.8443,19.8443,19.7279,19.7381,5900.0
2008-04-30 15:15:00,39.01,39.23,38.84,38.9,12500.0,19.7279,19.8392,19.642,19.6723,12500.0
2008-04-30 15:20:00,38.92,38.97,38.9,38.91,4300.0,19.6824,19.7077,19.6723,19.6774,4300.0
2008-04-30 15:25:00,38.89,38.93,38.71,38.79,10100.0,19.6673,19.6875,19.5762,19.6167,10100.0
2008-04-30 15:30:00,38.81,38.99,38.77,38.98,6200.0,19.6268,19.7178,19.6066,19.7128,6200.0
2008-04-30 15:35:00,38.99,38.99,38.86,38.89,4200.0,19.7178,19.7178,19.6521,19.6673,4200.0
2008-04-30 15:40:00,38.89,38.98,38.75,38.91,18600.0,19.6673,19.7128,19.5965,19.6774,18600.0
2008-04-30 15:45:00,38.98,39.11,38.98,39.08,5800.0,19.7128,19.7785,19.7128,19.7633,5800.0
2008-04-30 15:50:00,39.06,39.08,38.99,39.0,7500.0,19.7532,19.7633,19.7178,19.7229,7500.0
2008-04-30 15:55:00,39.0,39.01,38.74,38.81,33400.0,19.7229,19.7279,19.5914,19.6268,33400.0
2008-05-01 09:30:00,38.98,38.98,38.37,38.37,4500.0,19.7128,19.7128,19.4043,19.4043,4500.0
2008-05-01 09:35:00,38.38,38.94,38.38,38.8,2900.0,19.4093,19.6925,19.4093,19.6217,2900.0
2008-05-01 09:40:00,38.83,38.86,38.78,38.86,1300.0,19.6369,19.6521,19.6116,19.6521,1300.0
2008-05-01 09:45:00,38.83,38.85,38.52,38.56,37200.0,19.6369,19.647,19.4801,19.5004,37200.0
2008-05-01 09:50:00,38.56,38.62,38.43,38.57,12000.0,19.5004,19.5307,19.4346,19.5054,12000.0
2008-05-01 09:55:00,38.59,38.73,38.58,38.64,7200.0,19.5155,19.5863,19.5105,19.5408,7200.0
2008-05-01 10:00:00,38.64,38.91,38.61,38.82,5800.0,19.5408,19.6774,19.5257,19.6319,5800.0
2008-05-01 10:05:00,38.82,38.87,38.82,38.87,2400.0,19.6319,19.6571,19.6319,19.6571,2400.0
2008-05-01 10:10:00,38.85,38.85,38.73,38.73,6400.0,19.647,19.647,19.5863,19.5863,6400.0
2008-05-01 10:15:00,38.71,38.89,38.71,38.89,2300.0,19.5762,19.6673,19.5762,19.6673,2300.0
2008-05-01 10:20:00,38.9,39.19,38.89,39.06,6800.0,19.6723,19.819,19.6673,19.7532,6800.0
2008-05-01 10:25:00,39.07,39.1,38.89,38.96,5200.0,19.7583,19.7735,19.6673,19.7027,5200.0
2008-05-01 10:30:00,38.99,39.02,38.89,38.89,2000.0,19.7178,19.733,19.6673,19.6673,2000.0
2008-05-01 10:35:00,38.95,39.18,38.93,39.08,5600.0,19.6976,19.8139,19.6875,19.7633,5600.0
2008-05-01 10:40:00,39.12,39.23,39.11,39.13,1400.0,19.7836,19.8392,19.7785,19.7886,1400.0
2008-05-01 10:45:00,39.17,39.17,39.1,39.1,2300.0,19.8089,19.8089,19.7735,19.7735,2300.0
2008-05-01 10:50:00,39.07,39.1,39.0,39.07,3400.0,19.7583,19.7735,19.7229,19.7583,3400.0
2008-05-01 10:55:00,39.07,39.08,39.0,39.0,2000.0,19.7583,19.7633,19.7229,19.7229,2000.0
2008-05-01 11:00:00,38.98,39.1,38.98,39.1,6100.0,19.7128,19.7735,19.7128,19.7735,6100.0
2008-05-01 11:05:00,39.1,39.15,39.08,39.15,18500.0,19.7735,19.7987,19.7633,19.7987,18500.0
2008-05-01 11:10:00,39.13,39.15,39.01,39.06,8400.0,19.7886,19.7987,19.7279,19.7532,8400.0
2008-05-01 11:15:00,39.06,39.07,39.02,39.02,6900.0,19.7532,19.7583,19.733,19.733,6900.0
2008-05-01 11:20:00,39.05,39.12,39.0,39.06,4100.0,19.7482,19.7836,19.7229,19.7532,4100.0
2008-05-01 11:25:00,39.06,39.06,38.82,38.93,2700.0,19.7532,19.7532,19.6319,19.6875,2700.0
2008-05-01 11:30:00,38.93,39.03,38.91,39.0,3600.0,19.6875,19.7381,19.6774,19.7229,3600.0
2008-05-01 11:35:00,39.04,39.04,38.98,39.04,3500.0,19.7431,19.7431,19.7128,19.7431,3500.0
2008-05-01 11:40:00,39.04,39.1,38.98,38.98,5800.0,19.7431,19.7735,19.7128,19.7128,5800.0
2008-05-01 11:45:00,39.04,39.06,38.97,39.0,2900.0,19.7431,19.7532,19.7077,19.7229,2900.0
2008-05-01 11:50:00,39.01,39.05,38.96,38.98,1800.0,19.7279,19.7482,19.7027,19.7128,1800.0
2008-05-01 11:55:00,38.97,38.98,38.86,38.86,1600.0,19.7077,19.7128,19.6521,19.6521,1600.0
2008-05-01 12:00:00,38.86,39.07,38.8,39.05,169300.0,19.6521,19.7583,19.6217,19.7482,169300.0
2008-05-01 12:05:00,39.03,39.08,38.93,38.93,11900.0,19.7381,19.7633,19.6875,19.6875,11900.0
2008-05-01 12:10:00,39.0,39.1,38.96,39.05,19700.0,19.7229,19.7735,19.7027,19.7482,19700.0
2008-05-01 12:15:00,39.05,39.1,39.01,39.09,14500.0,19.7482,19.7735,19.7279,19.7684,14500.0
2008-05-01 12:20:00,39.05,39.19,39.03,39.09,8400.0,19.7482,19.819,19.7381,19.7684,8400.0
2008-05-01 12:25:00,39.06,39.09,39.0,39.06,9000.0,19.7532,19.7684,19.7229,19.7532,9000.0
2008-05-01 12:30:00,39.06,39.15,39.06,39.11,8400.0,19.7532,19.7987,19.7532,19.7785,8400.0
2008-05-01 12:35:00,39.12,39.33,39.07,39.27,9600.0,19.7836,19.8898,19.7583,19.8594,9600.0
2008-05-01 12:40:00,39.3,39.35,39.2,39.2,7500.0,19.8746,19.8999,19.824,19.824,7500.0
2008-05-01 12:45:00,39.25,39.25,39.02,39.09,11400.0,19.8493,19.8493,19.733,19.7684,11400.0
2008-05-01 12:50:00,39.09,39.26,39.07,39.24,3700.0,19.7684,19.8544,19.7583,19.8443,3700.0
2008-05-01 12:55:00,39.25,39.4,39.25,39.38,4900.0,19.8493,19.9252,19.8493,19.9151,4900.0
2008-05-01 13:00:00,39.35,39.38,39.34,39.38,1700.0,19.8999,19.9151,19.8948,19.9151,1700.0
2008-05-01 13:05:00,39.39,39.41,39.37,39.39,800.0,19.9201,19.9302,19.91,19.9201,800.0
2008-05-01 13:10:00,39.4,39.49,39.38,39.46,5100.0,19.9252,19.9707,19.9151,19.9555,5100.0
2008-05-01 13:15:00,39.46,39.54,39.43,39.48,4900.0,19.9555,19.996,19.9403,19.9656,4900.0
2008-05-01 13:20:00,39.48,39.49,39.42,39.46,3400.0,19.9656,19.9707,19.9353,19.9555,3400.0
2008-05-01 13:25:00,39.45,39.51,39.45,39.51,1900.0,19.9505,19.9808,19.9505,19.9808,1900.0
2008-05-01 13:30:00,39.48,39.49,39.41,39.41,2900.0,19.9656,19.9707,19.9302,19.9302,2900.0
2008-05-01 13:35:00,39.41,39.46,39.37,39.38,1900.0,19.9302,19.9555,19.91,19.9151,1900.0
2008-05-01 13:40:00,39.4,39.4,39.3,39.32,1600.0,19.9252,19.9252,19.8746,19.8847,1600.0
2008-05-01 13:45:00,39.33,39.35,39.33,39.33,1800.0,19.8898,19.8999,19.8898,19.8898,1800.0
2008-05-01 13:50:00,39.32,39.34,39.24,39.25,3000.0,19.8847,19.8948,19.8443,19.8493,3000.0
2008-05-01 13:55:00,39.26,39.29,39.25,39.29,1400.0,19.8544,19.8695,19.8493,19.8695,1400.0
2008-05-01 14:00:00,39.26,39.26,39.08,39.11,6800.0,19.8544,19.8544,19.7633,19.7785,6800.0
2008-05-01 14:05:00,39.11,39.19,39.08,39.14,8000.0,19.7785,19.819,19.7633,19.7937,8000.0
2008-05-01 14:10:00,39.13,39.23,39.09,39.18,10300.0,19.7886,19.8392,19.7684,19.8139,10300.0
2008-05-01 14:15:00,39.19,39.2,38.97,39.07,19600.0,19.819,19.824,19.7077,19.7583,19600.0
2008-05-01 14:20:00,39.07,39.14,39.06,39.07,3900.0,19.7583,19.7937,19.7532,19.7583,3900.0
2008-05-01 14:25:00,39.08,39.1,38.94,38.95,13500.0,19.7633,19.7735,19.6925,19.6976,13500.0
2008-05-01 14:30:00,38.96,39.01,38.95,39.01,7200.0,19.7027,19.7279,19.6976,19.7279,7200.0
2008-05-01 14:35:00,39.01,39.08,39.0,39.06,4100.0,19.7279,19.7633,19.7229,19.7532,4100.0
2008-05-01 14:40:00,39.06,39.16,39.04,39.14,3500.0,19.7532,19.8038,19.7431,19.7937,3500.0
2008-05-01 14:45:00,39.15,39.15,39.0,39.04,8000.0,19.7987,19.7987,19.7229,19.7431,8000.0
2008-05-01 14:50:00,39.05,39.13,39.04,39.05,5900.0,19.7482,19.7886,19.7431,19.7482,5900.0
2008-05-01 14:55:00,39.05,39.05,38.9,38.93,6400.0,19.7482,19.7482,19.6723,19.6875,6400.0
2008-05-01 15:00:00,38.93,38.94,38.9,38.94,8400.0,19.6875,19.6925,19.6723,19.6925,8400.0
2008-05-01 15:05:00,38.94,38.96,38.86,38.88,13000.0,19.6925,19.7027,19.6521,19.6622,13000.0
2008-05-01 15:10:00,38.88,39.01,38.88,39.01,2600.0,19.6622,19.7279,19.6622,19.7279,2600.0
2008-05-01 15:15:00,39.02,39.06,38.96,39.06,3700.0,19.733,19.7532,19.7027,19.7532,3700.0
2008-05-01 15:20:00,39.06,39.11,39.04,39.11,5600.0,19.7532,19.7785,19.7431,19.7785,5600.0
2008-05-01 15:25:00,39.13,39.13,39.03,39.12,7900.0,19.7886,19.7886,19.7381,19.7836,7900.0
2008-05-01 15:30:00,39.12,39.13,38.99,39.04,5500.0,19.7836,19.7886,19.7178,19.7431,5500.0
2008-05-01 15:35:00,39.03,39.06,38.72,38.83,74400.0,19.7381,19.7532,19.5813,19.6369,74400.0
2008-05-01 15:40:00,38.83,38.89,38.82,38.88,6000.0,19.6369,19.6673,19.6319,19.6622,6000.0
2008-05-01 15:45:00,38.89,39.04,38.87,39.04,10700.0,19.6673,19.7431,19.6571,19.7431,10700.0
2008-05-01 15:50:00,39.03,39.16,38.96,39.03,14700.0,19.7381,19.8038,19.7027,19.7381,14700.0
2008-05-01 15:55:00,39.06,39.24,39.0,39.07,28100.0,19.7532,19.8443,19.7229,19.7583,28100.0
2008-05-02 09:30:00,39.55,39.55,39.35,39.51,28700.0,20.001,20.001,19.8999,19.9808,28700.0
2008-05-02 09:35:00,39.51,39.51,39.22,39.23,15300.0,19.9808,19.9808,19.8341,19.8392,15300.0
2008-05-02 09:40:00,39.23,39.23,38.98,39.07,16300.0,19.8392,19.8392,19.7128,19.7583,16300.0
2008-05-02 09:45:00,39.05,39.06,38.97,38.99,10000.0,19.7482,19.7532,19.7077,19.7178,10000.0
2008-05-02 09:50:00,39.01,39.17,38.99,39.1,11200.0,19.7279,19.8089,19.7178,19.7735,11200.0
2008-05-02 09:55:00,39.08,39.14,38.96,39.02,37900.0,19.7633,19.7937,19.7027,19.733,37900.0
2008-05-02 10:00:00,39.01,39.23,39.01,39.18,7400.0,19.7279,19.8392,19.7279,19.8139,7400.0
2008-05-02 10:05:00,39.19,39.43,39.13,39.4,17600.0,19.819,19.9403,19.7886,19.9252,17600.0
2008-05-02 10:10:00,39.41,39.53,39.4,39.44,9000.0,19.9302,19.9909,19.9252,19.9454,9000.0
2008-05-02 10:15:00,39.45,39.47,39.45,39.45,5000.0,19.9505,19.9606,19.9505,19.9505,5000.0
2008-05-02 10:20:00,39.46,39.46,39.27,39.27,6700.0,19.9555,19.9555,19.8594,19.8594,6700.0
2008-05-02 10:25:00,39.28,39.28,39.12,39.13,10000.0,19.8645,19.8645,19.7836,19.7886,10000.0
2008-05-02 10:30:00,39.12,39.17,39.1,39.13,5900.0,19.7836,19.8089,19.7735,19.7886,5900.0
2008-05-02 10:35:00,39.16,39.17,39.1,39.15,7400.0,19.8038,19.8089,19.7735,19.7987,7400.0
2008-05-02 10:40:00,39.15,39.16,39.04,39.05,15500.0,19.7987,19.8038,19.7431,19.7482,15500.0
2008-05-02 10:45:00,39.04,39.1,39.02,39.09,8700.0,19.7431,19.7735,19.733,19.7684,8700.0
2008-05-02 10:50:00,39.09,39.19,39.08,39.13,26100.0,19.7684,19.819,19.7633,19.7886,26100.0
2008-05-02 10:55:00,39.11,39.12,38.97,39.05,21400.0,19.7785,19.7836,19.7077,19.7482,21400.0
2008-05-02 11:00:00,39.04,39.12,38.94,38.94,15900.0,19.7431,19.7836,19.6925,19.6925,15900.0
2008-05-02 11:05:00,38.99,39.07,38.94,39.04,1100.0,19.7178,19.7583,19.6925,19.7431,1100.0
2008-05-02 11:10:00,39.02,39.06,39.0,39.02,3000.0,19.733,19.7532,19.7229,19.733,3000.0
2008-05-02 11:15:00,39.0,39.05,38.94,38.94,2700.0,19.7229,19.7482,19.6925,19.6925,2700.0
2008-05-02 11:20:00,38.86,38.88,38.85,38.87,1500.0,19.6521,19.6622,19.647,19.6571,1500.0
2008-05-02 11:25:00,38.89,38.89,38.66,38.67,20200.0,19.6673,19.6673,19.5509,19.556,20200.0
2008-05-02 11:30:00,38.67,38.69,38.59,38.59,12500.0,19.556,19.5661,19.5155,19.5155,12500.0
2008-05-02 11:35:00,38.59,38.59,38.41,38.41,8900.0,19.5155,19.5155,19.4245,19.4245,8900.0
2008-05-02 11:40:00,38.44,38.55,38.38,38.5,14000.0,19.4397,19.4953,19.4093,19.47,14000.0
2008-05-02 11:45:00,38.5,38.65,38.5,38.65,900.0,19.47,19.5459,19.47,19.5459,900.0
2008-05-02 11:50:00,38.66,38.74,38.65,38.74,2000.0,19.5509,19.5914,19.5459,19.5914,2000.0
2008-05-02 11:55:00,38.73,38.79,38.66,38.69,4500.0,19.5863,19.6167,19.5509,19.5661,4500.0
2008-05-02 12:00:00,38.68,38.73,38.65,38.71,3700.0,19.5611,19.5863,19.5459,19.5762,3700.0
2008-05-02 12:05:00,38.7,38.73,38.66,38.71,2200.0,19.5712,19.5863,19.5509,19.5762,2200.0
2008-05-02 12:10:00,38.72,38.73,38.7,38.73,2400.0,19.5813,19.5863,19.5712,19.5863,2400.0
2008-05-02 12:15:00,38.73,38.76,38.73,38.73,3400.0,19.5863,19.6015,19.5863,19.5863,3400.0
2008-05-02 12:20:00,38.72,38.79,38.72,38.79,2600.0,19.5813,19.6167,19.5813,19.6167,2600.0
2008-05-02 12:25:00,38.78,38.81,38.78,38.81,1700.0,19.6116,19.6268,19.6116,19.6268,1700.0
2008-05-02 12:30:00,38.81,38.86,38.81,38.85,8600.0,19.6268,19.6521,19.6268,19.647,8600.0
2008-05-02 12:35:00,38.85,38.86,38.82,38.86,9500.0,19.647,19.6521,19.6319,19.6521,9500.0
2008-05-02 12:40:00,38.85,38.89,38.85,38.87,5900.0,19.647,19.6673,19.647,19.6571,5900.0
2008-05-02 12:45:00,38.87,39.04,38.86,39.01,10700.0,19.6571,19.7431,19.6521,19.7279,10700.0
2008-05-02 12:50:00,39.0,39.09,38.98,39.06,7000.0,19.7229,19.7684,19.7128,19.7532,7000.0
2008-05-02 12:55:00,39.06,39.06,39.04,39.05,1900.0,19.7532,19.7532,19.7431,19.7482,1900.0
2008-05-02 13:00:00,39.04,39.05,38.82,38.82,8200.0,19.7431,19.7482,19.6319,19.6319,8200.0
2008-05-02 13:05:00,38.82,38.82,38.76,38.79,24300.0,19.6319,19.6319,19.6015,19.6167,24300.0
2008-05-02 13:10:00,38.82,38.85,38.82,38.83,1600.0,19.6319,19.647,19.6319,19.6369,1600.0
2008-05-02 13:15:00,38.83,38.85,38.8,38.84,1700.0,19.6369,19.647,19.6217,19.642,1700.0
2008-05-02 13:20:00,38.84,38.87,38.84,38.87,500.0,19.642,19.6571,19.642,19.6571,500.0
2008-05-02 13:25:00,38.87,38.91,38.86,38.89,1800.0,19.6571,19.6774,19.6521,19.6673,1800.0
2008-05-02 13:30:00,38.91,38.91,38.81,38.83,3100.0,19.6774,19.6774,19.6268,19.6369,3100.0
2008-05-02 13:35:00,38.84,38.93,38.84,38.92,2700.0,19.642,19.6875,19.642,19.6824,2700.0
2008-05-02 13:40:00,38.92,38.99,38.91,38.99,2300.0,19.6824,19.7178,19.6774,19.7178,2300.0
2008-05-02 13:45:00,39.01,39.11,39.01,39.05,4300.0,19.7279,19.7785,19.7279,19.7482,4300.0
2008-05-02 13:50:00,39.05,39.05,39.02,39.05,1700.0,19.7482,19.7482,19.733,19.7482,1700.0
2008-05-02 13:55:00,39.02,39.04,38.99,39.0,3700.0,19.733,19.7431,19.7178,19.7229,3700.0
2008-05-02 14:00:00,39.0,39.02,38.99,39.0,9500.0,19.7229,19.733,19.7178,19.7229,9500.0
2008-05-02 14:05:00,39.01,39.01,38.81,38.84,12700.0,19.7279,19.7279,19.6268,19.642,12700.0
2008-05-02 14:10:00,38.84,38.86,38.83,38.86,3000.0,19.642,19.6521,19.6369,19.6521,3000.0
2008-05-02 14:15:00,38.86,38.86,38.81,38.83,3700.0,19.6521,19.6521,19.6268,19.6369,3700.0
2008-05-02 14:20:00,38.81,38.86,38.81,38.85,2900.0,19.6268,19.6521,19.6268,19.647,2900.0
2008-05-02 14:25:00,38.86,38.86,38.81,38.85,1900.0,19.6521,19.6521,19.6268,19.647,1900.0
2008-05-02 14:30:00,38.81,38.88,38.8,38.86,4700.0,19.6268,19.6622,19.6217,19.6521,4700.0
2008-05-02 14:35:00,38.84,38.9,38.81,38.89,8200.0,19.642,19.6723,19.6268,19.6673,8200.0
2008-05-02 14:40:00,38.9,38.93,38.86,38.93,32700.0,19.6723,19.6875,19.6521,19.6875,32700.0
2008-05-02 14:45:00,38.93,38.93,38.9,38.91,7700.0,19.6875,19.6875,19.6723,19.6774,7700.0
2008-05-02 14:50:00,38.9,38.94,38.9,38.91,5700.0,19.6723,19.6925,19.6723,19.6774,5700.0
2008-05-02 14:55:00,38.91,38.92,38.9,38.9,4800.0,19.6774,19.6824,19.6723,19.6723,4800.0
2008-05-02 15:00:00,38.9,38.92,38.9,38.9,5200.0,19.6723,19.6824,19.6723,19.6723,5200.0
2008-05-02 15:05:00,38.9,38.91,38.9,38.9,5400.0,19.6723,19.6774,19.6723,19.6723,5400.0
2008-05-02 15:10:00,38.91,39.02,38.91,38.98,6200.0,19.6774,19.733,19.6774,19.7128,6200.0
2008-05-02 15:15:00,38.98,39.01,38.96,39.0,3800.0,19.7128,19.7279,19.7027,19.7229,3800.0
2008-05-02 15:20:00,39.0,39.01,39.0,39.0,7700.0,19.7229,19.7279,19.7229,19.7229,7700.0
2008-05-02 15:25:00,39.01,39.02,39.0,39.0,7300.0,19.7279,19.733,19.7229,19.7229,7300.0
2008-05-02 15:30:00,39.0,39.01,38.81,38.84,10800.0,19.7229,19.7279,19.6268,19.642,10800.0
2008-05-02 15:35:00,38.83,38.91,38.83,38.91,2900.0,19.6369,19.6774,19.6369,19.6774,2900.0
2008-05-02 15:40:00,38.91,38.94,38.88,38.9,10100.0,19.6774,19.6925,19.6622,19.6723,10100.0
2008-05-02 15:45:00,38.91,38.99,38.85,38.99,38600.0,19.6774,19.7178,19.647,19.7178,38600.0
2008-05-02 15:50:00,38.97,38.98,38.85,38.94,17500.0,19.7077,19.7128,19.647,19.6925,17500.0
2008-05-02 15:55:00,38.9,38.9,38.6,38.75,40800.0,19.6723,19.6723,19.5206,19.5965,40800.0
2008-05-05 09:30:00,38.57,38.62,38.57,38.62,12000.0,19.5054,19.5307,19.5054,19.5307,12000.0
2008-05-05 09:35:00,38.62,38.66,38.48,38.48,4000.0,19.5307,19.5509,19.4599,19.4599,4000.0
2008-05-05 09:40:00,38.43,38.43,38.27,38.28,4400.0,19.4346,19.4346,19.3537,19.3588,4400.0
2008-05-05 09:45:00,38.3,38.37,38.3,38.37,5400.0,19.3689,19.4043,19.3689,19.4043,5400.0
2008-05-05 09:50:00,38.37,38.43,38.37,38.43,2600.0,19.4043,19.4346,19.4043,19.4346,2600.0
2008-05-05 09:55:00,38.45,38.54,38.45,38.54,1700.0,19.4447,19.4903,19.4447,19.4903,1700.0
2008-05-05 10:00:00,38.54,38.63,38.4,38.44,9700.0,19.4903,19.5358,19.4195,19.4397,9700.0
2008-05-05 10:05:00,38.43,38.62,38.42,38.58,6000.0,19.4346,19.5307,19.4296,19.5105,6000.0
2008-05-05 10:10:00,38.61,38.63,38.56,38.57,5700.0,19.5257,19.5358,19.5004,19.5054,5700.0
2008-05-05 10:15:00,38.59,38.6,38.41,38.44,3800.0,19.5155,19.5206,19.4245,19.4397,3800.0
2008-05-05 10:20:00,38.44,38.49,38.4,38.43,2400.0,19.4397,19.465,19.4195,19.4346,2400.0
2008-05-05 10:25:00,38.43,38.43,38.35,38.43,6100.0,19.4346,19.4346,19.3942,19.4346,6100.0
2008-05-05 10:30:00,38.39,38.42,38.37,38.42,2500.0,19.4144,19.4296,19.4043,19.4296,2500.0
2008-05-05 10:35:00,38.38,38.47,38.38,38.47,2000.0,19.4093,19.4549,19.4093,19.4549,2000.0
2008-05-05 10:40:00,38.47,38.57,38.47,38.57,3100.0,19.4549,19.5054,19.4549,19.5054,3100.0
2008-05-05 10:45:00,38.57,38.58,38.5,38.5,6900.0,19.5054,19.5105,19.47,19.47,6900.0
2008-05-05 10:50:00,38.5,38.5,38.43,38.43,7100.0,19.47,19.47,19.4346,19.4346,7100.0
2008-05-05 10:55:00,38.43,38.44,38.41,38.43,5400.0,19.4346,19.4397,19.4245,19.4346,5400.0
2008-05-05 11:00:00,38.43,38.44,38.37,38.43,4400.0,19.4346,19.4397,19.4043,19.4346,4400.0
2008-05-05 11:05:00,38.43,38.46,38.42,38.42,2000.0,19.4346,19.4498,19.4296,19.4296,2000.0
2008-05-05 11:10:00,38.4,38.45,38.36,38.41,2600.0,19.4195,19.4447,19.3992,19.4245,2600.0
2008-05-05 11:15:00,38.39,38.44,38.39,38.44,400.0,19.4144,19.4397,19.4144,19.4397,400.0
2008-05-05 11:20:00,38.44,38.44,38.35,38.36,2900.0,19.4397,19.4397,19.3942,19.3992,2900.0
2008-05-05 11:25:00,38.36,38.39,38.31,38.38,2000.0,19.3992,19.4144,19.3739,19.4093,2000.0
2008-05-05 11:30:00,38.41,38.56,38.41,38.55,3000.0,19.4245,19.5004,19.4245,19.4953,3000.0
2008-05-05 11:35:00,38.53,38.53,38.45,38.47,3800.0,19.4852,19.4852,19.4447,19.4549,3800.0
2008-05-05 11:40:00,38.46,38.47,38.45,38.47,1100.0,19.4498,19.4549,19.4447,19.4549,1100.0
2008-05-05 11:45:00,38.44,38.45,38.39,38.39,53300.0,19.4397,19.4447,19.4144,19.4144,53300.0
2008-05-05 11:50:00,38.4,38.4,38.34,38.34,3500.0,19.4195,19.4195,19.3891,19.3891,3500.0
2008-05-05 11:55:00,38.33,38.35,38.26,38.28,5000.0,19.3841,19.3942,19.3487,19.3588,5000.0
2008-05-05 12:00:00,38.3,38.31,38.3,38.31,1700.0,19.3689,19.3739,19.3689,19.3739,1700.0
2008-05-05 12:05:00,38.32,38.34,38.3,38.34,2200.0,19.379,19.3891,19.3689,19.3891,2200.0
2008-05-05 12:10:00,38.3,38.31,38.3,38.31,200.0,19.3689,19.3739,19.3689,19.3739,200.0
2008-05-05 12:15:00,38.3,38.31,38.26,38.26,5800.0,19.3689,19.3739,19.3487,19.3487,5800.0
2008-05-05 12:20:00,38.27,38.28,38.2,38.2,11000.0,19.3537,19.3588,19.3183,19.3183,11000.0
2008-05-05 12:25:00,38.2,38.22,38.2,38.22,3000.0,19.3183,19.3284,19.3183,19.3284,3000.0
2008-05-05 12:30:00,38.22,38.26,38.21,38.24,1600.0,19.3284,19.3487,19.3234,19.3385,1600.0
2008-05-05 12:35:00,38.25,38.28,38.25,38.27,2000.0,19.3436,19.3588,19.3436,19.3537,2000.0
2008-05-05 12:40:00,38.23,38.27,38.16,38.26,9600.0,19.3335,19.3537,19.2981,19.3487,9600.0
2008-05-05 12:45:00,38.24,38.26,38.21,38.26,1600.0,19.3385,19.3487,19.3234,19.3487,1600.0
2008-05-05 12:50:00,38.28,38.3,38.27,38.28,1300.0,19.3588,19.3689,19.3537,19.3588,1300.0
2008-05-05 12:55:00,38.3,38.3,38.28,38.3,2400.0,19.3689,19.3689,19.3588,19.3689,2400.0
2008-05-05 13:00:00,38.29,38.31,38.28,38.28,2400.0,19.3638,19.3739,19.3588,19.3588,2400.0
2008-05-05 13:05:00,38.31,38.33,38.29,38.29,2400.0,19.3739,19.3841,19.3638,19.3638,2400.0
2008-05-05 13:10:00,38.3,38.3,38.28,38.28,1100.0,19.3689,19.3689,19.3588,19.3588,1100.0
2008-05-05 13:15:00,38.28,38.29,38.22,38.22,3600.0,19.3588,19.3638,19.3284,19.3284,3600.0
2008-05-05 13:20:00,38.21,38.22,38.19,38.19,2400.0,19.3234,19.3284,19.3133,19.3133,2400.0
2008-05-05 13:25:00,38.21,38.24,38.19,38.24,1900.0,19.3234,19.3385,19.3133,19.3385,1900.0
2008-05-05 13:30:00,38.24,38.26,38.23,38.25,3200.0,19.3385,19.3487,19.3335,19.3436,3200.0
2008-05-05 13:35:00,38.24,38.26,38.22,38.22,2800.0,19.3385,19.3487,19.3284,19.3284,2800.0
2008-05-05 13:40:00,38.23,38.23,38.18,38.18,3200.0,19.3335,19.3335,19.3082,19.3082,3200.0
2008-05-05 13:45:00,38.18,38.19,38.07,38.07,5200.0,19.3082,19.3133,19.2526,19.2526,5200.0
2008-05-05 13:50:00,38.07,38.07,38.01,38.04,2100.0,19.2526,19.2526,19.2222,19.2374,2100.0
2008-05-05 13:55:00,38.06,38.08,38.01,38.03,3400.0,19.2475,19.2576,19.2222,19.2323,3400.0
2008-05-05 14:00:00,38.03,38.08,38.01,38.08,2500.0,19.2323,19.2576,19.2222,19.2576,2500.0
2008-05-05 14:05:00,38.12,38.14,38.11,38.14,1500.0,19.2779,19.288,19.2728,19.288,1500.0
2008-05-05 14:10:00,38.14,38.16,38.09,38.12,6600.0,19.288,19.2981,19.2627,19.2779,6600.0
2008-05-05 14:15:00,38.12,38.13,38.08,38.08,4700.0,19.2779,19.2829,19.2576,19.2576,4700.0
2008-05-05 14:20:00,38.09,38.14,38.09,38.09,3500.0,19.2627,19.288,19.2627,19.2627,3500.0
2008-05-05 14:25:00,38.08,38.12,38.06,38.1,4500.0,19.2576,19.2779,19.2475,19.2677,4500.0
2008-05-05 14:30:00,38.1,38.29,38.1,38.28,39500.0,19.2677,19.3638,19.2677,19.3588,39500.0
2008-05-05 14:35:00,38.27,38.28,38.25,38.27,4300.0,19.3537,19.3588,19.3436,19.3537,4300.0
2008-05-05 14:40:00,38.27,38.3,38.27,38.3,3200.0,19.3537,19.3689,19.3537,19.3689,3200.0
2008-05-05 14:45:00,38.3,38.31,38.29,38.3,2900.0,19.3689,19.3739,19.3638,19.3689,2900.0
2008-05-05 14:50:00,38.3,38.34,38.28,38.28,4100.0,19.3689,19.3891,19.3588,19.3588,4100.0
2008-05-05 14:55:00,38.25,38.28,38.25,38.25,5500.0,19.3436,19.3588,19.3436,19.3436,5500.0
2008-05-05 15:00:00,38.25,38.37,38.25,38.33,6100.0,19.3436,19.4043,19.3436,19.3841,6100.0
2008-05-05 15:05:00,38.33,38.34,38.29,38.29,3400.0,19.3841,19.3891,19.3638,19.3638,3400.0
2008-05-05 15:10:00,38.29,38.31,38.26,38.26,6600.0,19.3638,19.3739,19.3487,19.3487,6600.0
2008-05-05 15:15:00,38.26,38.26,38.25,38.25,8200.0,19.3487,19.3487,19.3436,19.3436,8200.0
2008-05-05 15:20:00,38.25,38.26,38.25,38.26,6200.0,19.3436,19.3487,19.3436,19.3487,6200.0
2008-05-05 15:25:00,38.25,38.26,38.12,38.14,7900.0,19.3436,19.3487,19.2779,19.288,7900.0
2008-05-05 15:30:00,38.14,38.15,38.09,38.1,6800.0,19.288,19.293,19.2627,19.2677,6800.0
2008-05-05 15:35:00,38.11,38.11,38.07,38.07,4300.0,19.2728,19.2728,19.2526,19.2526,4300.0
2008-05-05 15:40:00,38.07,38.09,38.06,38.09,7800.0,19.2526,19.2627,19.2475,19.2627,7800.0
2008-05-05 15:45:00,38.08,38.08,38.04,38.07,14300.0,19.2576,19.2576,19.2374,19.2526,14300.0
2008-05-05 15:50:00,38.07,38.15,38.07,38.11,13500.0,19.2526,19.293,19.2526,19.2728,13500.0
2008-05-05 15:55:00,38.1,38.22,38.08,38.1,24500.0,19.2677,19.3284,19.2576,19.2677,24500.0
2008-05-06 09:30:00,38.05,38.1,37.96,38.01,3800.0,19.2425,19.2677,19.1969,19.2222,3800.0
2008-05-06 09:35:00,38.22,38.25,38.0,38.0,2900.0,19.3284,19.3436,19.2172,19.2172,2900.0
2008-05-06 09:40:00,38.0,38.17,37.83,38.1,4300.0,19.2172,19.3031,19.1312,19.2677,4300.0
2008-05-06 09:45:00,38.17,38.3,38.17,38.18,4200.0,19.3031,19.3689,19.3031,19.3082,4200.0
2008-05-06 09:50:00,38.18,38.18,37.96,37.97,5200.0,19.3082,19.3082,19.1969,19.202,5200.0
2008-05-06 09:55:00,38.03,38.19,38.03,38.17,1400.0,19.2323,19.3133,19.2323,19.3031,1400.0
2008-05-06 10:00:00,38.17,38.19,38.02,38.08,12200.0,19.3031,19.3133,19.2273,19.2576,12200.0
2008-05-06 10:05:00,38.08,38.08,38.01,38.03,4500.0,19.2576,19.2576,19.2222,19.2323,4500.0
2008-05-06 10:10:00,38.03,38.05,38.0,38.05,6200.0,19.2323,19.2425,19.2172,19.2425,6200.0
2008-05-06 10:15:00,38.05,38.15,38.05,38.14,7300.0,19.2425,19.293,19.2425,19.288,7300.0
2008-05-06 10:20:00,38.15,38.15,38.02,38.02,3500.0,19.293,19.293,19.2273,19.2273,3500.0
2008-05-06 10:25:00,38.07,38.08,37.96,37.99,1400.0,19.2526,19.2576,19.1969,19.2121,1400.0
2008-05-06 10:30:00,38.01,38.04,38.0,38.0,2700.0,19.2222,19.2374,19.2172,19.2172,2700.0
2008-05-06 10:35:00,38.0,38.11,37.99,38.05,112500.0,19.2172,19.2728,19.2121,19.2425,112500.0
2008-05-06 10:40:00,38.04,38.05,38.01,38.01,2200.0,19.2374,19.2425,19.2222,19.2222,2200.0
2008-05-06 10:45:00,38.01,38.05,37.98,38.05,400.0,19.2222,19.2425,19.2071,19.2425,400.0
2008-05-06 10:50:00,38.03,38.05,38.02,38.04,1700.0,19.2323,19.2425,19.2273,19.2374,1700.0
2008-05-06 10:55:00,38.04,38.05,38.03,38.03,1500.0,19.2374,19.2425,19.2323,19.2323,1500.0
2008-05-06 11:00:00,38.05,38.07,38.04,38.07,2200.0,19.2425,19.2526,19.2374,19.2526,2200.0
2008-05-06 11:05:00,38.06,38.18,38.05,38.18,6900.0,19.2475,19.3082,19.2425,19.3082,6900.0
2008-05-06 11:10:00,38.19,38.2,38.07,38.14,3800.0,19.3133,19.3183,19.2526,19.288,3800.0
2008-05-06 11:15:00,38.14,38.15,38.02,38.04,4200.0,19.288,19.293,19.2273,19.2374,4200.0
2008-05-06 11:20:00,38.04,38.08,38.03,38.08,1400.0,19.2374,19.2576,19.2323,19.2576,1400.0
2008-05-06 11:25:00,38.07,38.08,38.01,38.01,3500.0,19.2526,19.2576,19.2222,19.2222,3500.0
2008-05-06 11:30:00,38.05,38.05,37.91,37.91,8600.0,19.2425,19.2425,19.1717,19.1717,8600.0
2008-05-06 11:35:00,37.9,38.06,37.88,38.03,12300.0,19.1666,19.2475,19.1565,19.2323,12300.0
2008-05-06 11:40:00,38.03,38.06,37.97,38.02,3700.0,19.2323,19.2475,19.202,19.2273,3700.0
2008-05-06 11:45:00,38.04,38.1,38.04,38.1,3500.0,19.2374,19.2677,19.2374,19.2677,3500.0
2008-05-06 11:50:00,38.1,38.15,38.09,38.09,7500.0,19.2677,19.293,19.2627,19.2627,7500.0
2008-05-06 11:55:00,38.09,38.14,38.09,38.1,1200.0,19.2627,19.288,19.2627,19.2677,1200.0
2008-05-06 12:00:00,38.09,38.14,38.09,38.14,6500.0,19.2627,19.288,19.2627,19.288,6500.0
2008-05-06 12:05:00,38.16,38.32,38.16,38.32,1500.0,19.2981,19.379,19.2981,19.379,1500.0
2008-05-06 12:10:00,38.32,38.44,38.32,38.44,1800.0,19.379,19.4397,19.379,19.4397,1800.0
2008-05-06 12:15:00,38.41,38.41,38.29,38.29,5500.0,19.4245,19.4245,19.3638,19.3638,5500.0
2008-05-06 12:20:00,38.31,38.35,38.3,38.35,1600.0,19.3739,19.3942,19.3689,19.3942,1600.0
2008-05-06 12:25:00,38.34,38.36,38.27,38.27,4700.0,19.3891,19.3992,19.3537,19.3537,4700.0
2008-05-06 12:30:00,38.3,38.3,38.22,38.26,1300.0,19.3689,19.3689,19.3284,19.3487,1300.0
2008-05-06 12:35:00,38.29,38.29,38.26,38.28,2200.0,19.3638,19.3638,19.3487,19.3588,2200.0
2008-05-06 12:40:00,38.27,38.3,38.27,38.29,1900.0,19.3537,19.3689,19.3537,19.3638,1900.0
2008-05-06 12:45:00,38.29,38.32,38.29,38.32,1500.0,19.3638,19.379,19.3638,19.379,1500.0
2008-05-06 12:50:00,38.3,38.45,38.29,38.42,6600.0,19.3689,19.4447,19.3638,19.4296,6600.0
2008-05-06 12:55:00,38.41,38.48,38.4,38.42,4000.0,19.4245,19.4599,19.4195,19.4296,4000.0
2008-05-06 13:00:00,38.41,38.43,38.32,38.32,5700.0,19.4245,19.4346,19.379,19.379,5700.0
2008-05-06 13:05:00,38.3,38.36,38.28,38.3,6400.0,19.3689,19.3992,19.3588,19.3689,6400.0
2008-05-06 13:10:00,38.35,38.35,38.29,38.29,20600.0,19.3942,19.3942,19.3638,19.3638,20600.0
2008-05-06 13:15:00,38.29,38.3,38.28,38.28,5800.0,19.3638,19.3689,19.3588,19.3588,5800.0
2008-05-06 13:20:00,38.29,38.29,38.25,38.25,1800.0,19.3638,19.3638,19.3436,19.3436,1800.0
2008-05-06 13:25:00,38.29,38.29,38.26,38.26,2000.0,19.3638,19.3638,19.3487,19.3487,2000.0
2008-05-06 13:30:00,38.27,38.3,38.19,38.19,900.0,19.3537,19.3689,19.3133,19.3133,900.0
2008-05-06 13:35:00,38.18,38.23,38.16,38.17,1800.0,19.3082,19.3335,19.2981,19.3031,1800.0
2008-05-06 13:40:00,38.17,38.21,38.02,38.07,52400.0,19.3031,19.3234,19.2273,19.2526,52400.0
2008-05-06 13:45:00,38.07,38.12,37.93,37.94,3900.0,19.2526,19.2779,19.1818,19.1868,3900.0
2008-05-06 13:50:00,37.95,38.0,37.93,38.0,1700.0,19.1919,19.2172,19.1818,19.2172,1700.0
2008-05-06 13:55:00,38.04,38.08,38.03,38.05,2500.0,19.2374,19.2576,19.2323,19.2425,2500.0
2008-05-06 14:00:00,38.05,38.05,37.97,37.99,2500.0,19.2425,19.2425,19.202,19.2121,2500.0
2008-05-06 14:05:00,37.97,38.0,37.94,38.0,1500.0,19.202,19.2172,19.1868,19.2172,1500.0
2008-05-06 14:10:00,37.97,38.02,37.95,38.02,1200.0,19.202,19.2273,19.1919,19.2273,1200.0
2008-05-06 14:15:00,38.04,38.08,37.97,38.02,2800.0,19.2374,19.2576,19.202,19.2273,2800.0
2008-05-06 14:20:00,37.97,37.98,37.91,37.96,1000.0,19.202,19.2071,19.1717,19.1969,1000.0
2008-05-06 14:25:00,37.97,38.01,37.97,38.01,600.0,19.202,19.2222,19.202,19.2222,600.0
2008-05-06 14:30:00,38.02,38.07,37.99,38.02,3100.0,19.2273,19.2526,19.2121,19.2273,3100.0
2008-05-06 14:35:00,38.0,38.05,38.0,38.02,1300.0,19.2172,19.2425,19.2172,19.2273,1300.0
2008-05-06 14:40:00,38.02,38.06,38.02,38.06,500.0,19.2273,19.2475,19.2273,19.2475,500.0
2008-05-06 14:45:00,38.06,38.13,38.03,38.12,51300.0,19.2475,19.2829,19.2323,19.2779,51300.0
2008-05-06 14:50:00,38.13,38.2,38.13,38.2,2700.0,19.2829,19.3183,19.2829,19.3183,2700.0
2008-05-06 14:55:00,38.2,38.2,38.14,38.17,2400.0,19.3183,19.3183,19.288,19.3031,2400.0
2008-05-06 15:00:00,38.17,38.22,38.17,38.22,1500.0,19.3031,19.3284,19.3031,19.3284,1500.0
2008-05-06 15:05:00,38.29,38.43,38.29,38.43,6300.0,19.3638,19.4346,19.3638,19.4346,6300.0
2008-05-06 15:10:00,38.4,38.4,38.31,38.32,2500.0,19.4195,19.4195,19.3739,19.379,2500.0
2008-05-06 15:15:00,38.29,38.36,38.29,38.31,1900.0,19.3638,19.3992,19.3638,19.3739,1900.0
2008-05-06 15:20:00,38.36,38.37,38.3,38.3,2600.0,19.3992,19.4043,19.3689,19.3689,2600.0
2008-05-06 15:25:00,38.3,38.37,38.28,38.34,3800.0,19.3689,19.4043,19.3588,19.3891,3800.0
2008-05-06 15:30:00,38.37,38.45,38.29,38.35,29200.0,19.4043,19.4447,19.3638,19.3942,29200.0
2008-05-06 15:35:00,38.41,38.46,38.3,38.39,4500.0,19.4245,19.4498,19.3689,19.4144,4500.0
2008-05-06 15:40:00,38.38,38.4,38.31,38.31,2600.0,19.4093,19.4195,19.3739,19.3739,2600.0
2008-05-06 15:45:00,38.27,38.34,38.27,38.3,3800.0,19.3537,19.3891,19.3537,19.3689,3800.0
2008-05-06 15:50:00,38.26,38.38,38.26,38.38,5100.0,19.3487,19.4093,19.3487,19.4093,5100.0
2008-05-06 15:55:00,38.41,38.54,38.31,38.31,27700.0,19.4245,19.4903,19.3739,19.3739,27700.0
2008-05-07 09:30:00,38.41,38.61,38.41,38.54,7700.0,19.4245,19.5257,19.4245,19.4903,7700.0
2008-05-07 09:35:00,38.61,38.73,38.61,38.62,3300.0,19.5257,19.5863,19.5257,19.5307,3300.0
2008-05-07 09:40:00,38.59,38.61,38.33,38.4,1900.0,19.5155,19.5257,19.3841,19.4195,1900.0
2008-05-07 09:45:00,38.38,38.4,38.32,38.4,2600.0,19.4093,19.4195,19.379,19.4195,2600.0
2008-05-07 09:50:00,38.4,38.46,38.32,38.46,6300.0,19.4195,19.4498,19.379,19.4498,6300.0
2008-05-07 09:55:00,38.42,38.51,38.42,38.44,22800.0,19.4296,19.4751,19.4296,19.4397,22800.0
2008-05-07 10:00:00,38.42,38.45,38.3,38.35,10400.0,19.4296,19.4447,19.3689,19.3942,10400.0
2008-05-07 10:05:00,38.33,38.4,38.31,38.35,2300.0,19.3841,19.4195,19.3739,19.3942,2300.0
2008-05-07 10:10:00,38.37,38.38,38.32,38.33,4200.0,19.4043,19.4093,19.379,19.3841,4200.0
2008-05-07 10:15:00,38.33,38.43,38.33,38.41,3900.0,19.3841,19.4346,19.3841,19.4245,3900.0
2008-05-07 10:20:00,38.39,38.4,38.35,38.4,2100.0,19.4144,19.4195,19.3942,19.4195,2100.0
2008-05-07 10:25:00,38.4,38.41,38.33,38.41,12500.0,19.4195,19.4245,19.3841,19.4245,12500.0
2008-05-07 10:30:00,38.41,38.48,38.34,38.38,6100.0,19.4245,19.4599,19.3891,19.4093,6100.0
2008-05-07 10:35:00,38.39,38.41,38.38,38.4,2500.0,19.4144,19.4245,19.4093,19.4195,2500.0
2008-05-07 10:40:00,38.42,38.47,38.34,38.39,3200.0,19.4296,19.4549,19.3891,19.4144,3200.0
2008-05-07 10:45:00,38.4,38.4,38.37,38.39,3600.0,19.4195,19.4195,19.4043,19.4144,3600.0
2008-05-07 10:50:00,38.38,38.42,38.34,38.41,3500.0,19.4093,19.4296,19.3891,19.4245,3500.0
2008-05-07 10:55:00,38.39,38.43,38.39,38.4,3400.0,19.4144,19.4346,19.4144,19.4195,3400.0
2008-05-07 11:00:00,38.4,38.47,38.4,38.46,29300.0,19.4195,19.4549,19.4195,19.4498,29300.0
2008-05-07 11:05:00,38.47,38.56,38.47,38.56,1700.0,19.4549,19.5004,19.4549,19.5004,1700.0
2008-05-07 11:10:00,38.56,38.58,38.42,38.49,3900.0,19.5004,19.5105,19.4296,19.465,3900.0
2008-05-07 11:15:00,38.5,38.51,38.39,38.47,2700.0,19.47,19.4751,19.4144,19.4549,2700.0
2008-05-07 11:20:00,38.43,38.46,38.43,38.46,300.0,19.4346,19.4498,19.4346,19.4498,300.0
2008-05-07 11:25:00,38.47,38.53,38.45,38.46,4900.0,19.4549,19.4852,19.4447,19.4498,4900.0
2008-05-07 11:30:00,38.44,38.47,38.44,38.44,2700.0,19.4397,19.4549,19.4397,19.4397,2700.0
2008-05-07 11:35:00,38.41,38.46,38.4,38.4,2400.0,19.4245,19.4498,19.4195,19.4195,2400.0
2008-05-07 11:40:00,38.46,38.46,38.41,38.42,700.0,19.4498,19.4498,19.4245,19.4296,700.0
2008-05-07 11:45:00,38.44,38.46,38.42,38.44,3600.0,19.4397,19.4498,19.4296,19.4397,3600.0
2008-05-07 11:50:00,38.42,38.44,38.4,38.4,2200.0,19.4296,19.4397,19.4195,19.4195,2200.0
2008-05-07 11:55:00,38.4,38.44,38.39,38.4,2200.0,19.4195,19.4397,19.4144,19.4195,2200.0
2008-05-07 12:00:00,38.4,38.45,38.39,38.43,4600.0,19.4195,19.4447,19.4144,19.4346,4600.0
2008-05-07 12:05:00,38.46,38.47,38.42,38.42,2700.0,19.4498,19.4549,19.4296,19.4296,2700.0
2008-05-07 12:10:00,38.42,38.45,38.42,38.45,1900.0,19.4296,19.4447,19.4296,19.4447,1900.0
2008-05-07 12:15:00,38.45,38.47,38.45,38.45,1600.0,19.4447,19.4549,19.4447,19.4447,1600.0
2008-05-07 12:20:00,38.45,38.5,38.43,38.47,3900.0,19.4447,19.47,19.4346,19.4549,3900.0
2008-05-07 12:25:00,38.47,38.48,38.45,38.46,1900.0,19.4549,19.4599,19.4447,19.4498,1900.0
2008-05-07 12:30:00,38.48,38.49,38.4,38.48,5800.0,19.4599,19.465,19.4195,19.4599,5800.0
2008-05-07 12:35:00,38.48,38.49,38.4,38.41,2700.0,19.4599,19.465,19.4195,19.4245,2700.0
2008-05-07 12:40:00,38.43,38.46,38.4,38.41,1600.0,19.4346,19.4498,19.4195,19.4245,1600.0
2008-05-07 12:45:00,38.4,38.44,38.4,38.42,3600.0,19.4195,19.4397,19.4195,19.4296,3600.0
2008-05-07 12:50:00,38.41,38.43,38.4,38.43,2800.0,19.4245,19.4346,19.4195,19.4346,2800.0
2008-05-07 12:55:00,38.4,38.42,38.4,38.4,1000.0,19.4195,19.4296,19.4195,19.4195,1000.0
2008-05-07 13:00:00,38.4,38.41,38.4,38.4,6200.0,19.4195,19.4245,19.4195,19.4195,6200.0
2008-05-07 13:05:00,38.4,38.42,38.32,38.33,12100.0,19.4195,19.4296,19.379,19.3841,12100.0
2008-05-07 13:10:00,38.32,38.38,38.3,38.37,12900.0,19.379,19.4093,19.3689,19.4043,12900.0
2008-05-07 13:15:00,38.38,38.41,38.31,38.41,7600.0,19.4093,19.4245,19.3739,19.4245,7600.0
2008-05-07 13:20:00,38.44,38.44,38.36,38.4,7700.0,19.4397,19.4397,19.3992,19.4195,7700.0
2008-05-07 13:25:00,38.4,38.41,38.38,38.41,3400.0,19.4195,19.4245,19.4093,19.4245,3400.0
2008-05-07 13:30:00,38.4,38.47,38.4,38.4,5700.0,19.4195,19.4549,19.4195,19.4195,5700.0
2008-05-07 13:35:00,38.4,38.4,38.36,38.39,2400.0,19.4195,19.4195,19.3992,19.4144,2400.0
2008-05-07 13:40:00,38.4,38.4,38.32,38.34,5400.0,19.4195,19.4195,19.379,19.3891,5400.0
2008-05-07 13:45:00,38.33,38.37,38.3,38.3,2300.0,19.3841,19.4043,19.3689,19.3689,2300.0
2008-05-07 13:50:00,38.32,38.32,38.1,38.11,4500.0,19.379,19.379,19.2677,19.2728,4500.0
2008-05-07 13:55:00,38.11,38.11,37.95,37.98,3200.0,19.2728,19.2728,19.1919,19.2071,3200.0
2008-05-07 14:00:00,37.98,38.09,37.96,38.03,7700.0,19.2071,19.2627,19.1969,19.2323,7700.0
2008-05-07 14:05:00,38.03,38.07,38.03,38.07,3500.0,19.2323,19.2526,19.2323,19.2526,3500.0
2008-05-07 14:10:00,38.08,38.12,38.06,38.09,3000.0,19.2576,19.2779,19.2475,19.2627,3000.0
2008-05-07 14:15:00,38.06,38.09,38.0,38.03,3800.0,19.2475,19.2627,19.2172,19.2323,3800.0
2008-05-07 14:20:00,38.02,38.02,37.88,37.88,6400.0,19.2273,19.2273,19.1565,19.1565,6400.0
2008-05-07 14:25:00,37.91,37.95,37.83,37.84,5100.0,19.1717,19.1919,19.1312,19.1363,5100.0
2008-05-07 14:30:00,37.82,37.94,37.82,37.94,7800.0,19.1261,19.1868,19.1261,19.1868,7800.0
2008-05-07 14:35:00,37.92,37.94,37.75,37.78,5900.0,19.1767,19.1868,19.0907,19.1059,5900.0
2008-05-07 14:40:00,37.79,37.79,37.76,37.76,3000.0,19.111,19.111,19.0958,19.0958,3000.0
2008-05-07 14:45:00,37.77,38.0,37.76,37.9,22000.0,19.1009,19.2172,19.0958,19.1666,22000.0
2008-05-07 14:50:00,37.89,37.92,37.85,37.91,3700.0,19.1615,19.1767,19.1413,19.1717,3700.0
2008-05-07 14:55:00,37.89,37.94,37.88,37.92,2600.0,19.1615,19.1868,19.1565,19.1767,2600.0
2008-05-07 15:00:00,37.93,38.04,37.91,38.04,8400.0,19.1818,19.2374,19.1717,19.2374,8400.0
2008-05-07 15:05:00,38.05,38.06,37.94,37.96,8900.0,19.2425,19.2475,19.1868,19.1969,8900.0
2008-05-07 15:10:00,37.98,37.99,37.92,37.97,4100.0,19.2071,19.2121,19.1767,19.202,4100.0
2008-05-07 15:15:00,37.98,38.02,37.98,37.98,5600.0,19.2071,19.2273,19.2071,19.2071,5600.0
2008-05-07 15:20:00,38.02,38.04,37.92,37.93,11900.0,19.2273,19.2374,19.1767,19.1818,11900.0
2008-05-07 15:25:00,37.93,37.97,37.7,37.71,11300.0,19.1818,19.202,19.0655,19.0705,11300.0
2008-05-07 15:30:00,37.72,37.72,37.61,37.7,10000.0,19.0756,19.0756,19.0199,19.0655,10000.0
2008-05-07 15:35:00,37.7,37.81,37.7,37.8,7600.0,19.0655,19.1211,19.0655,19.116,7600.0
2008-05-07 15:40:00,37.8,37.81,37.7,37.71,12300.0,19.116,19.1211,19.0655,19.0705,12300.0
2008-05-07 15:45:00,37.74,37.8,37.6,37.67,40900.0,19.0857,19.116,19.0149,19.0503,40900.0
2008-05-07 15:50:00,37.66,37.73,37.65,37.71,45000.0,19.0452,19.0806,19.0402,19.0705,45000.0
2008-05-07 15:55:00,37.7,37.71,37.41,37.6,38800.0,19.0655,19.0705,18.9188,19.0149,38800.0
2008-05-08 09:30:00,38.04,38.36,38.04,38.24,13400.0,19.2374,19.3992,19.2374,19.3385,13400.0
2008-05-08 09:35:00,38.36,38.93,38.3,38.83,24700.0,19.3992,19.6875,19.3689,19.6369,24700.0
2008-05-08 09:40:00,38.83,38.83,38.25,38.25,13400.0,19.6369,19.6369,19.3436,19.3436,13400.0
2008-05-08 09:45:00,38.27,38.58,38.25,38.53,23900.0,19.3537,19.5105,19.3436,19.4852,23900.0
2008-05-08 09:50:00,38.57,38.66,38.56,38.57,2300.0,19.5054,19.5509,19.5004,19.5054,2300.0
2008-05-08 09:55:00,38.56,38.63,38.53,38.59,11200.0,19.5004,19.5358,19.4852,19.5155,11200.0
2008-05-08 10:00:00,38.59,38.59,38.48,38.54,12400.0,19.5155,19.5155,19.4599,19.4903,12400.0
2008-05-08 10:05:00,38.5,38.55,38.48,38.55,7600.0,19.47,19.4953,19.4599,19.4953,7600.0
2008-05-08 10:10:00,38.55,38.57,38.48,38.5,9700.0,19.4953,19.5054,19.4599,19.47,9700.0
2008-05-08 10:15:00,38.5,38.61,38.48,38.55,12400.0,19.47,19.5257,19.4599,19.4953,12400.0
2008-05-08 10:20:00,38.55,38.56,38.48,38.51,8000.0,19.4953,19.5004,19.4599,19.4751,8000.0
2008-05-08 10:25:00,38.49,38.53,38.48,38.53,3000.0,19.465,19.4852,19.4599,19.4852,3000.0
2008-05-08 10:30:00,38.53,38.54,38.5,38.52,5100.0,19.4852,19.4903,19.47,19.4801,5100.0
2008-05-08 10:35:00,38.53,38.59,38.52,38.54,7300.0,19.4852,19.5155,19.4801,19.4903,7300.0
2008-05-08 10:40:00,38.55,38.69,38.55,38.66,4900.0,19.4953,19.5661,19.4953,19.5509,4900.0
2008-05-08 10:45:00,38.66,38.66,38.49,38.51,12200.0,19.5509,19.5509,19.465,19.4751,12200.0
2008-05-08 10:50:00,38.52,38.58,38.5,38.52,6400.0,19.4801,19.5105,19.47,19.4801,6400.0
2008-05-08 10:55:00,38.51,38.73,38.5,38.72,12700.0,19.4751,19.5863,19.47,19.5813,12700.0
2008-05-08 11:00:00,38.73,38.73,38.55,38.6,5800.0,19.5863,19.5863,19.4953,19.5206,5800.0
2008-05-08 11:05:00,38.61,39.03,38.61,38.96,11800.0,19.5257,19.7381,19.5257,19.7027,11800.0
2008-05-08 11:10:00,38.97,38.97,38.82,38.92,3500.0,19.7077,19.7077,19.6319,19.6824,3500.0
2008-05-08 11:15:00,38.92,39.16,38.92,39.02,3400.0,19.6824,19.8038,19.6824,19.733,3400.0
2008-05-08 11:20:00,39.07,39.1,39.0,39.07,7600.0,19.7583,19.7735,19.7229,19.7583,7600.0
2008-05-08 11:25:00,39.07,39.1,39.02,39.1,2800.0,19.7583,19.7735,19.733,19.7735,2800.0
2008-05-08 11:30:00,39.09,39.1,39.07,39.1,17600.0,19.7684,19.7735,19.7583,19.7735,17600.0
2008-05-08 11:35:00,39.09,39.38,39.09,39.27,13200.0,19.7684,19.9151,19.7684,19.8594,13200.0
2008-05-08 11:40:00,39.29,39.38,39.25,39.29,7100.0,19.8695,19.9151,19.8493,19.8695,7100.0
2008-05-08 11:45:00,39.3,39.38,39.23,39.38,6200.0,19.8746,19.9151,19.8392,19.9151,6200.0
2008-05-08 11:50:00,39.38,39.54,39.23,39.42,5600.0,19.9151,19.996,19.8392,19.9353,5600.0
2008-05-08 11:55:00,39.42,39.71,39.42,39.71,26000.0,19.9353,20.0819,19.9353,20.0819,26000.0
2008-05-08 12:00:00,39.71,39.75,39.6,39.61,21600.0,20.0819,20.1022,20.0263,20.0314,21600.0
2008-05-08 12:05:00,39.62,39.65,39.58,39.6,7600.0,20.0364,20.0516,20.0162,20.0263,7600.0
2008-05-08 12:10:00,39.6,39.65,39.56,39.61,21100.0,20.0263,20.0516,20.0061,20.0314,21100.0
2008-05-08 12:15:00,39.61,39.64,39.59,39.6,28100.0,20.0314,20.0465,20.0213,20.0263,28100.0
2008-05-08 12:20:00,39.59,39.67,39.58,39.65,14600.0,20.0213,20.0617,20.0162,20.0516,14600.0
2008-05-08 12:25:00,39.65,39.79,39.64,39.78,21100.0,20.0516,20.1224,20.0465,20.1173,21100.0
2008-05-08 12:30:00,39.78,39.87,39.76,39.85,15800.0,20.1173,20.1629,20.1072,20.1527,15800.0
2008-05-08 12:35:00,39.85,40.0,39.84,39.92,43500.0,20.1527,20.2286,20.1477,20.1881,43500.0
2008-05-08 12:40:00,39.91,39.94,39.88,39.94,7200.0,20.1831,20.1983,20.1679,20.1983,7200.0
2008-05-08 12:45:00,39.98,39.98,39.93,39.97,7000.0,20.2185,20.2185,20.1932,20.2134,7000.0
2008-05-08 12:50:00,39.99,40.1,39.96,40.09,35900.0,20.2235,20.2792,20.2084,20.2741,35900.0
2008-05-08 12:55:00,40.09,40.6,39.99,40.6,38000.0,20.2741,20.532,20.2235,20.532,38000.0
2008-05-08 13:00:00,40.59,40.6,40.45,40.55,22100.0,20.527,20.532,20.4562,20.5067,22100.0
2008-05-08 13:05:00,40.55,40.58,40.5,40.55,11200.0,20.5067,20.5219,20.4815,20.5067,11200.0
2008-05-08 13:10:00,40.55,40.55,40.24,40.33,30600.0,20.5067,20.5067,20.35,20.3955,30600.0
2008-05-08 13:15:00,40.32,40.32,40.2,40.25,11800.0,20.3904,20.3904,20.3297,20.355,11800.0
2008-05-08 13:20:00,40.21,40.29,40.16,40.18,16300.0,20.3348,20.3753,20.3095,20.3196,16300.0
2008-05-08 13:25:00,40.25,40.32,40.18,40.22,12100.0,20.355,20.3904,20.3196,20.3399,12100.0
2008-05-08 13:30:00,40.22,40.25,40.07,40.13,21400.0,20.3399,20.355,20.264,20.2943,21400.0
2008-05-08 13:35:00,40.12,40.15,39.95,39.95,17500.0,20.2893,20.3045,20.2033,20.2033,17500.0
2008-05-08 13:40:00,39.97,40.03,39.71,39.71,12400.0,20.2134,20.2438,20.0819,20.0819,12400.0
2008-05-08 13:45:00,39.78,39.86,39.65,39.81,11300.0,20.1173,20.1578,20.0516,20.1325,11300.0
2008-05-08 13:50:00,39.84,39.86,39.67,39.72,19200.0,20.1477,20.1578,20.0617,20.087,19200.0
2008-05-08 13:55:00,39.72,39.83,39.55,39.6,23400.0,20.087,20.1426,20.001,20.0263,23400.0
2008-05-08 14:00:00,39.62,39.67,39.5,39.51,17800.0,20.0364,20.0617,19.9757,19.9808,17800.0
2008-05-08 14:05:00,39.53,39.58,39.48,39.48,12100.0,19.9909,20.0162,19.9656,19.9656,12100.0
2008-05-08 14:10:00,39.54,39.58,39.5,39.56,10200.0,19.996,20.0162,19.9757,20.0061,10200.0
2008-05-08 14:15:00,39.55,39.56,39.47,39.49,13600.0,20.001,20.0061,19.9606,19.9707,13600.0
2008-05-08 14:20:00,39.5,39.57,39.45,39.46,10800.0,19.9757,20.0111,19.9505,19.9555,10800.0
2008-05-08 14:25:00,39.37,39.5,39.37,39.44,8000.0,19.91,19.9757,19.91,19.9454,8000.0
2008-05-08 14:30:00,39.44,39.56,39.42,39.55,9300.0,19.9454,20.0061,19.9353,20.001,9300.0
2008-05-08 14:35:00,39.56,39.7,39.55,39.62,12000.0,20.0061,20.0769,20.001,20.0364,12000.0
2008-05-08 14:40:00,39.6,39.61,39.46,39.49,9700.0,20.0263,20.0314,19.9555,19.9707,9700.0
2008-05-08 14:45:00,39.5,39.51,39.33,39.35,15200.0,19.9757,19.9808,19.8898,19.8999,15200.0
2008-05-08 14:50:00,39.32,39.36,39.28,39.3,12200.0,19.8847,19.9049,19.8645,19.8746,12200.0
2008-05-08 14:55:00,39.3,39.35,39.15,39.27,75100.0,19.8746,19.8999,19.7987,19.8594,75100.0
2008-05-08 15:00:00,39.26,39.3,39.24,39.26,16300.0,19.8544,19.8746,19.8443,19.8544,16300.0
2008-05-08 15:05:00,39.27,39.39,39.14,39.38,19400.0,19.8594,19.9201,19.7937,19.9151,19400.0
2008-05-08 15:10:00,39.39,39.62,39.39,39.62,7700.0,19.9201,20.0364,19.9201,20.0364,7700.0
2008-05-08 15:15:00,39.59,39.76,39.56,39.59,23200.0,20.0213,20.1072,20.0061,20.0213,23200.0
2008-05-08 15:20:00,39.58,39.7,39.38,39.54,19900.0,20.0162,20.0769,19.9151,19.996,19900.0
2008-05-08 15:25:00,39.52,39.55,39.41,39.44,16200.0,19.9859,20.001,19.9302,19.9454,16200.0
2008-05-08 15:30:00,39.44,39.54,39.34,39.44,81900.0,19.9454,19.996,19.8948,19.9454,81900.0
2008-05-08 15:35:00,39.45,39.56,39.45,39.49,12200.0,19.9505,20.0061,19.9505,19.9707,12200.0
2008-05-08 15:40:00,39.5,39.53,39.45,39.51,9700.0,19.9757,19.9909,19.9505,19.9808,9700.0
2008-05-08 15:45:00,39.53,39.8,39.52,39.78,12100.0,19.9909,20.1275,19.9859,20.1173,12100.0
2008-05-08 15:50:00,39.79,39.96,39.74,39.91,25600.0,20.1224,20.2084,20.0971,20.1831,25600.0
2008-05-08 15:55:00,39.91,39.91,39.67,39.67,37100.0,20.1831,20.1831,20.0617,20.0617,37100.0
2008-05-09 09:30:00,39.01,39.01,39.01,39.01,100.0,19.7279,19.7279,19.7279,19.7279,100.0
2008-05-09 09:35:00,39.21,39.25,38.95,39.14,13300.0,19.8291,19.8493,19.6976,19.7937,13300.0
2008-05-09 09:40:00,39.13,39.58,39.04,39.57,9000.0,19.7886,20.0162,19.7431,20.0111,9000.0
2008-05-09 09:45:00,39.52,39.75,39.45,39.59,26300.0,19.9859,20.1022,19.9505,20.0213,26300.0
2008-05-09 09:50:00,39.57,39.75,39.35,39.36,10600.0,20.0111,20.1022,19.8999,19.9049,10600.0
2008-05-09 09:55:00,39.43,39.75,39.43,39.72,7100.0,19.9403,20.1022,19.9403,20.087,7100.0
2008-05-09 10:00:00,39.67,40.19,39.67,40.14,19900.0,20.0617,20.3247,20.0617,20.2994,19900.0
2008-05-09 10:05:00,40.14,40.3,40.1,40.1,27300.0,20.2994,20.3803,20.2792,20.2792,27300.0
2008-05-09 10:10:00,40.1,40.22,40.1,40.17,13900.0,20.2792,20.3399,20.2792,20.3146,13900.0
2008-05-09 10:15:00,40.17,40.2,39.74,39.87,29600.0,20.3146,20.3297,20.0971,20.1629,29600.0
2008-05-09 10:20:00,39.84,39.97,39.77,39.93,6900.0,20.1477,20.2134,20.1123,20.1932,6900.0
2008-05-09 10:25:00,39.93,40.09,39.86,40.0,13300.0,20.1932,20.2741,20.1578,20.2286,13300.0
2008-05-09 10:30:00,40.0,40.12,39.94,39.99,21300.0,20.2286,20.2893,20.1983,20.2235,21300.0
2008-05-09 10:35:00,39.93,40.08,39.91,39.97,11300.0,20.1932,20.2691,20.1831,20.2134,11300.0
2008-05-09 10:40:00,39.99,40.18,39.98,40.09,37000.0,20.2235,20.3196,20.2185,20.2741,37000.0
2008-05-09 10:45:00,40.08,40.24,40.0,40.24,28100.0,20.2691,20.35,20.2286,20.35,28100.0
2008-05-09 10:50:00,40.21,40.26,40.11,40.13,3200.0,20.3348,20.3601,20.2842,20.2943,3200.0
2008-05-09 10:55:00,40.11,40.25,40.07,40.25,6400.0,20.2842,20.355,20.264,20.355,6400.0
2008-05-09 11:00:00,40.24,40.3,39.99,40.3,13400.0,20.35,20.3803,20.2235,20.3803,13400.0
2008-05-09 11:05:00,40.23,40.29,40.1,40.26,6400.0,20.3449,20.3753,20.2792,20.3601,6400.0
2008-05-09 11:10:00,40.25,40.32,40.18,40.2,15200.0,20.355,20.3904,20.3196,20.3297,15200.0
2008-05-09 11:15:00,40.2,40.26,40.15,40.25,3700.0,20.3297,20.3601,20.3045,20.355,3700.0
2008-05-09 11:20:00,40.25,40.27,40.1,40.22,13900.0,20.355,20.3651,20.2792,20.3399,13900.0
2008-05-09 11:25:00,40.24,40.25,40.14,40.17,3500.0,20.35,20.355,20.2994,20.3146,3500.0
2008-05-09 11:30:00,40.16,40.24,40.15,40.21,15900.0,20.3095,20.35,20.3045,20.3348,15900.0
2008-05-09 11:35:00,40.19,40.2,40.0,40.02,6900.0,20.3247,20.3297,20.2286,20.2387,6900.0
2008-05-09 11:40:00,40.0,40.02,39.8,39.85,11100.0,20.2286,20.2387,20.1275,20.1527,11100.0
2008-05-09 11:45:00,39.86,39.93,39.78,39.91,4300.0,20.1578,20.1932,20.1173,20.1831,4300.0
2008-05-09 11:50:00,39.84,39.86,39.73,39.79,3000.0,20.1477,20.1578,20.0921,20.1224,3000.0
2008-05-09 11:55:00,39.8,39.85,39.73,39.76,3500.0,20.1275,20.1527,20.0921,20.1072,3500.0
2008-05-09 12:00:00,39.78,39.78,39.68,39.68,3700.0,20.1173,20.1173,20.0668,20.0668,3700.0
2008-05-09 12:05:00,39.66,39.66,39.51,39.59,5700.0,20.0567,20.0567,19.9808,20.0213,5700.0
2008-05-09 12:10:00,39.61,39.63,39.56,39.58,6000.0,20.0314,20.0415,20.0061,20.0162,6000.0
2008-05-09 12:15:00,39.59,39.65,39.58,39.62,4200.0,20.0213,20.0516,20.0162,20.0364,4200.0
2008-05-09 12:20:00,39.62,39.62,39.49,39.54,5400.0,20.0364,20.0364,19.9707,19.996,5400.0
2008-05-09 12:25:00,39.52,39.57,39.46,39.55,3300.0,19.9859,20.0111,19.9555,20.001,3300.0
2008-05-09 12:30:00,39.59,39.6,39.51,39.55,1900.0,20.0213,20.0263,19.9808,20.001,1900.0
2008-05-09 12:35:00,39.55,39.59,39.51,39.57,2000.0,20.001,20.0213,19.9808,20.0111,2000.0
2008-05-09 12:40:00,39.55,39.64,39.55,39.57,9300.0,20.001,20.0465,20.001,20.0111,9300.0
2008-05-09 12:45:00,39.58,39.61,39.55,39.61,1300.0,20.0162,20.0314,20.001,20.0314,1300.0
2008-05-09 12:50:00,39.59,39.7,39.59,39.69,2500.0,20.0213,20.0769,20.0213,20.0718,2500.0
2008-05-09 12:55:00,39.69,40.0,39.69,39.84,57000.0,20.0718,20.2286,20.0718,20.1477,57000.0
2008-05-09 13:00:00,39.85,39.85,39.59,39.78,13100.0,20.1527,20.1527,20.0213,20.1173,13100.0
2008-05-09 13:05:00,39.79,39.83,39.68,39.73,3900.0,20.1224,20.1426,20.0668,20.0921,3900.0
2008-05-09 13:10:00,39.71,39.85,39.71,39.85,7000.0,20.0819,20.1527,20.0819,20.1527,7000.0
2008-05-09 13:15:00,39.85,39.87,39.78,39.86,3000.0,20.1527,20.1629,20.1173,20.1578,3000.0
2008-05-09 13:20:00,39.85,39.95,39.85,39.91,2800.0,20.1527,20.2033,20.1527,20.1831,2800.0
2008-05-09 13:25:00,39.91,39.91,39.8,39.85,2700.0,20.1831,20.1831,20.1275,20.1527,2700.0
2008-05-09 13:30:00,39.78,39.78,39.6,39.65,3400.0,20.1173,20.1173,20.0263,20.0516,3400.0
2008-05-09 13:35:00,39.71,39.8,39.69,39.71,8000.0,20.0819,20.1275,20.0718,20.0819,8000.0
2008-05-09 13:40:00,39.69,39.87,39.69,39.73,6800.0,20.0718,20.1629,20.0718,20.0921,6800.0
2008-05-09 13:45:00,39.76,39.83,39.73,39.81,2600.0,20.1072,20.1426,20.0921,20.1325,2600.0
2008-05-09 13:50:00,39.84,39.84,39.74,39.78,3100.0,20.1477,20.1477,20.0971,20.1173,3100.0
2008-05-09 13:55:00,39.77,39.89,39.74,39.87,5600.0,20.1123,20.173,20.0971,20.1629,5600.0
2008-05-09 14:00:00,39.82,39.85,39.76,39.85,4100.0,20.1376,20.1527,20.1072,20.1527,4100.0
2008-05-09 14:05:00,39.85,39.87,39.81,39.82,3400.0,20.1527,20.1629,20.1325,20.1376,3400.0
2008-05-09 14:10:00,39.81,39.85,39.73,39.81,5300.0,20.1325,20.1527,20.0921,20.1325,5300.0
2008-05-09 14:15:00,39.8,39.86,39.75,39.8,10300.0,20.1275,20.1578,20.1022,20.1275,10300.0
2008-05-09 14:20:00,39.8,39.83,39.65,39.75,7800.0,20.1275,20.1426,20.0516,20.1022,7800.0
2008-05-09 14:25:00,39.75,39.84,39.73,39.79,9200.0,20.1022,20.1477,20.0921,20.1224,9200.0
2008-05-09 14:30:00,39.79,39.84,39.75,39.82,11800.0,20.1224,20.1477,20.1022,20.1376,11800.0
2008-05-09 14:35:00,39.81,39.82,39.74,39.81,6400.0,20.1325,20.1376,20.0971,20.1325,6400.0
2008-05-09 14:40:00,39.81,39.84,39.78,39.8,6800.0,20.1325,20.1477,20.1173,20.1275,6800.0
2008-05-09 14:45:00,39.83,39.87,39.79,39.85,4700.0,20.1426,20.1629,20.1224,20.1527,4700.0
2008-05-09 14:50:00,39.83,39.84,39.68,39.69,7200.0,20.1426,20.1477,20.0668,20.0718,7200.0
2008-05-09 14:55:00,39.67,39.72,39.66,39.68,4900.0,20.0617,20.087,20.0567,20.0668,4900.0
2008-05-09 15:00:00,39.66,39.68,39.6,39.62,8100.0,20.0567,20.0668,20.0263,20.0364,8100.0
2008-05-09 15:05:00,39.64,39.68,39.63,39.65,6200.0,20.0465,20.0668,20.0415,20.0516,6200.0
2008-05-09 15:10:00,39.65,39.65,39.48,39.55,7500.0,20.0516,20.0516,19.9656,20.001,7500.0
2008-05-09 15:15:00,39.55,39.7,39.53,39.53,56800.0,20.001,20.0769,19.9909,19.9909,56800.0
2008-05-09 15:20:00,39.52,39.61,39.51,39.56,11700.0,19.9859,20.0314,19.9808,20.0061,11700.0
2008-05-09 15:25:00,39.58,39.69,39.55,39.59,8900.0,20.0162,20.0718,20.001,20.0213,8900.0
2008-05-09 15:30:00,39.57,39.71,39.56,39.64,10600.0,20.0111,20.0819,20.0061,20.0465,10600.0
2008-05-09 15:35:00,39.64,39.68,39.59,39.62,12900.0,20.0465,20.0668,20.0213,20.0364,12900.0
2008-05-09 15:40:00,39.62,39.65,39.54,39.6,10200.0,20.0364,20.0516,19.996,20.0263,10200.0
2008-05-09 15:45:00,39.59,39.74,39.57,39.74,13400.0,20.0213,20.0971,20.0111,20.0971,13400.0
2008-05-09 15:50:00,39.7,39.74,39.51,39.51,11700.0,20.0769,20.0971,19.9808,19.9808,11700.0
2008-05-09 15:55:00,39.55,39.56,39.42,39.55,23300.0,20.001,20.0061,19.9353,20.001,23300.0
2008-05-12 09:30:00,39.79,39.87,39.61,39.87,11100.0,20.1224,20.1629,20.0314,20.1629,11100.0
2008-05-12 09:35:00,39.85,40.22,39.85,40.14,4700.0,20.1527,20.3399,20.1527,20.2994,4700.0
2008-05-12 09:40:00,40.21,40.25,40.01,40.2,13500.0,20.3348,20.355,20.2337,20.3297,13500.0
2008-05-12 09:45:00,40.17,40.21,39.7,39.71,22800.0,20.3146,20.3348,20.0769,20.0819,22800.0
2008-05-12 09:50:00,39.72,40.4,39.67,40.35,25000.0,20.087,20.4309,20.0617,20.4056,25000.0
2008-05-12 09:55:00,40.31,40.48,40.2,40.25,24700.0,20.3854,20.4713,20.3297,20.355,24700.0
2008-05-12 10:00:00,40.27,40.27,40.13,40.19,11000.0,20.3651,20.3651,20.2943,20.3247,11000.0
2008-05-12 10:05:00,40.17,40.18,39.95,40.02,14700.0,20.3146,20.3196,20.2033,20.2387,14700.0
2008-05-12 10:10:00,40.01,40.26,39.98,40.03,14500.0,20.2337,20.3601,20.2185,20.2438,14500.0
2008-05-12 10:15:00,40.03,40.05,39.88,40.01,5700.0,20.2438,20.2539,20.1679,20.2337,5700.0
2008-05-12 10:20:00,40.0,40.31,40.0,40.1,60200.0,20.2286,20.3854,20.2286,20.2792,60200.0
2008-05-12 10:25:00,40.1,40.21,39.98,40.03,22600.0,20.2792,20.3348,20.2185,20.2438,22600.0
2008-05-12 10:30:00,40.02,40.02,39.94,39.99,4100.0,20.2387,20.2387,20.1983,20.2235,4100.0
2008-05-12 10:35:00,39.99,40.27,39.96,40.27,18700.0,20.2235,20.3651,20.2084,20.3651,18700.0
2008-05-12 10:40:00,40.27,40.3,40.13,40.22,12500.0,20.3651,20.3803,20.2943,20.3399,12500.0
2008-05-12 10:45:00,40.21,40.3,40.2,40.21,6800.0,20.3348,20.3803,20.3297,20.3348,6800.0
2008-05-12 10:50:00,40.2,40.23,40.03,40.03,8900.0,20.3297,20.3449,20.2438,20.2438,8900.0
2008-05-12 10:55:00,40.03,40.07,39.96,40.0,4100.0,20.2438,20.264,20.2084,20.2286,4100.0
2008-05-12 11:00:00,40.0,40.09,39.98,40.05,5300.0,20.2286,20.2741,20.2185,20.2539,5300.0
2008-05-12 11:05:00,40.09,40.09,39.99,40.07,9400.0,20.2741,20.2741,20.2235,20.264,9400.0
2008-05-12 11:10:00,40.04,40.1,39.98,40.07,28200.0,20.2488,20.2792,20.2185,20.264,28200.0
2008-05-12 11:15:00,40.07,40.07,39.96,39.99,10000.0,20.264,20.264,20.2084,20.2235,10000.0
2008-05-12 11:20:00,39.98,40.08,39.93,40.08,7200.0,20.2185,20.2691,20.1932,20.2691,7200.0
2008-05-12 11:25:00,40.07,40.08,39.98,40.02,8400.0,20.264,20.2691,20.2185,20.2387,8400.0
2008-05-12 11:30:00,39.98,40.02,39.96,40.0,4900.0,20.2185,20.2387,20.2084,20.2286,4900.0
2008-05-12 11:35:00,39.96,40.08,39.94,40.08,9300.0,20.2084,20.2691,20.1983,20.2691,9300.0
2008-05-12 11:40:00,40.08,40.21,40.06,40.17,16300.0,20.2691,20.3348,20.2589,20.3146,16300.0
2008-05-12 11:45:00,40.15,40.2,39.99,40.1,35800.0,20.3045,20.3297,20.2235,20.2792,35800.0
2008-05-12 11:50:00,40.13,40.13,39.97,40.03,34000.0,20.2943,20.2943,20.2134,20.2438,34000.0
2008-05-12 11:55:00,40.02,40.13,39.99,40.12,34600.0,20.2387,20.2943,20.2235,20.2893,34600.0
2008-05-12 12:00:00,40.11,40.26,40.0,40.05,57600.0,20.2842,20.3601,20.2286,20.2539,57600.0
2008-05-12 12:05:00,40.04,40.06,39.99,40.06,21600.0,20.2488,20.2589,20.2235,20.2589,21600.0
2008-05-12 12:10:00,40.03,40.1,39.99,40.06,18800.0,20.2438,20.2792,20.2235,20.2589,18800.0
2008-05-12 12:15:00,40.09,40.13,40.07,40.1,5400.0,20.2741,20.2943,20.264,20.2792,5400.0
2008-05-12 12:20:00,40.09,40.2,40.06,40.2,4000.0,20.2741,20.3297,20.2589,20.3297,4000.0
2008-05-12 12:25:00,40.2,40.28,40.2,40.24,6400.0,20.3297,20.3702,20.3297,20.35,6400.0
2008-05-12 12:30:00,40.24,40.3,40.21,40.29,2800.0,20.35,20.3803,20.3348,20.3753,2800.0
2008-05-12 12:35:00,40.29,40.3,40.22,40.3,2800.0,20.3753,20.3803,20.3399,20.3803,2800.0
2008-05-12 12:40:00,40.3,40.36,40.17,40.2,14300.0,20.3803,20.4107,20.3146,20.3297,14300.0
2008-05-12 12:45:00,40.2,40.28,40.17,40.25,8900.0,20.3297,20.3702,20.3146,20.355,8900.0
2008-05-12 12:50:00,40.27,40.38,40.24,40.35,8800.0,20.3651,20.4208,20.35,20.4056,8800.0
2008-05-12 12:55:00,40.32,40.49,40.32,40.32,6400.0,20.3904,20.4764,20.3904,20.3904,6400.0
2008-05-12 13:00:00,40.29,40.29,40.18,40.21,3600.0,20.3753,20.3753,20.3196,20.3348,3600.0
2008-05-12 13:05:00,40.23,40.3,40.2,40.28,7000.0,20.3449,20.3803,20.3297,20.3702,7000.0
2008-05-12 13:10:00,40.24,40.26,40.2,40.25,8700.0,20.35,20.3601,20.3297,20.355,8700.0
2008-05-12 13:15:00,40.26,40.35,40.22,40.34,5800.0,20.3601,20.4056,20.3399,20.4005,5800.0
2008-05-12 13:20:00,40.34,40.39,40.34,40.38,4500.0,20.4005,20.4258,20.4005,20.4208,4500.0
2008-05-12 13:25:00,40.38,40.45,40.35,40.35,5300.0,20.4208,20.4562,20.4056,20.4056,5300.0
2008-05-12 13:30:00,40.35,40.46,40.33,40.42,9800.0,20.4056,20.4612,20.3955,20.441,9800.0
2008-05-12 13:35:00,40.35,40.4,40.35,40.4,6000.0,20.4056,20.4309,20.4056,20.4309,6000.0
2008-05-12 13:40:00,40.4,40.4,40.35,40.36,4100.0,20.4309,20.4309,20.4056,20.4107,4100.0
2008-05-12 13:45:00,40.36,40.45,40.35,40.35,4200.0,20.4107,20.4562,20.4056,20.4056,4200.0
2008-05-12 13:50:00,40.36,40.41,40.36,40.36,3100.0,20.4107,20.4359,20.4107,20.4107,3100.0
2008-05-12 13:55:00,40.4,40.41,40.35,40.41,9300.0,20.4309,20.4359,20.4056,20.4359,9300.0
2008-05-12 14:00:00,40.38,40.43,40.37,40.37,12600.0,20.4208,20.4461,20.4157,20.4157,12600.0
2008-05-12 14:05:00,40.37,40.41,40.37,40.41,3200.0,20.4157,20.4359,20.4157,20.4359,3200.0
2008-05-12 14:10:00,40.41,40.41,40.37,40.37,5300.0,20.4359,20.4359,20.4157,20.4157,5300.0
2008-05-12 14:15:00,40.37,40.43,40.37,40.39,8500.0,20.4157,20.4461,20.4157,20.4258,8500.0
2008-05-12 14:20:00,40.41,40.43,40.35,40.43,5900.0,20.4359,20.4461,20.4056,20.4461,5900.0
2008-05-12 14:25:00,40.39,40.55,40.39,40.51,16100.0,20.4258,20.5067,20.4258,20.4865,16100.0
2008-05-12 14:30:00,40.5,40.6,40.5,40.59,9300.0,20.4815,20.532,20.4815,20.527,9300.0
2008-05-12 14:35:00,40.6,40.6,40.54,40.59,5500.0,20.532,20.532,20.5017,20.527,5500.0
2008-05-12 14:40:00,40.6,40.62,40.58,40.61,10800.0,20.532,20.5421,20.5219,20.5371,10800.0
2008-05-12 14:45:00,40.6,40.63,40.55,40.58,18300.0,20.532,20.5472,20.5067,20.5219,18300.0
2008-05-12 14:50:00,40.58,40.74,40.55,40.56,25900.0,20.5219,20.6028,20.5067,20.5118,25900.0
2008-05-12 14:55:00,40.56,40.6,40.53,40.55,79500.0,20.5118,20.532,20.4966,20.5067,79500.0
2008-05-12 15:00:00,40.55,40.58,40.45,40.56,18100.0,20.5067,20.5219,20.4562,20.5118,18100.0
2008-05-12 15:05:00,40.57,40.59,40.46,40.5,16100.0,20.5169,20.527,20.4612,20.4815,16100.0
2008-05-12 15:10:00,40.51,40.55,40.45,40.45,11800.0,20.4865,20.5067,20.4562,20.4562,11800.0
2008-05-12 15:15:00,40.49,40.54,40.41,40.44,13800.0,20.4764,20.5017,20.4359,20.4511,13800.0
2008-05-12 15:20:00,40.43,40.58,40.42,40.58,10800.0,20.4461,20.5219,20.441,20.5219,10800.0
2008-05-12 15:25:00,40.59,40.6,40.4,40.47,19200.0,20.527,20.532,20.4309,20.4663,19200.0
2008-05-12 15:30:00,40.48,40.49,40.4,40.45,11000.0,20.4713,20.4764,20.4309,20.4562,11000.0
2008-05-12 15:35:00,40.45,40.56,40.38,40.4,72900.0,20.4562,20.5118,20.4208,20.4309,72900.0
2008-05-12 15:40:00,40.42,40.46,40.38,40.46,14500.0,20.441,20.4612,20.4208,20.4612,14500.0
2008-05-12 15:45:00,40.5,40.71,40.5,40.71,23500.0,20.4815,20.5877,20.4815,20.5877,23500.0
2008-05-12 15:50:00,40.7,40.84,40.68,40.74,30200.0,20.5826,20.6534,20.5725,20.6028,30200.0
2008-05-12 15:55:00,40.72,40.85,40.5,40.54,72600.0,20.5927,20.6585,20.4815,20.5017,72600.0
2008-05-13 09:30:00,40.65,40.67,40.28,40.44,11100.0,20.5573,20.5674,20.3702,20.4511,11100.0
2008-05-13 09:35:00,40.5,40.75,40.47,40.67,12400.0,20.4815,20.6079,20.4663,20.5674,12400.0
2008-05-13 09:40:00,40.67,40.92,40.6,40.86,15000.0,20.5674,20.6939,20.532,20.6635,15000.0
2008-05-13 09:45:00,40.8,41.04,40.79,41.04,14000.0,20.6332,20.7545,20.6281,20.7545,14000.0
2008-05-13 09:50:00,41.01,41.16,40.99,41.15,19700.0,20.7394,20.8152,20.7293,20.8102,19700.0
2008-05-13 09:55:00,41.1,41.24,41.04,41.12,20100.0,20.7849,20.8557,20.7545,20.795,20100.0
2008-05-13 10:00:00,41.13,41.16,40.96,40.96,23800.0,20.8001,20.8152,20.7141,20.7141,23800.0
2008-05-13 10:05:00,40.96,40.99,40.8,40.96,10200.0,20.7141,20.7293,20.6332,20.7141,10200.0
2008-05-13 10:10:00,40.99,41.05,40.92,41.01,10700.0,20.7293,20.7596,20.6939,20.7394,10700.0
2008-05-13 10:15:00,41.03,41.03,40.91,40.98,11900.0,20.7495,20.7495,20.6888,20.7242,11900.0
2008-05-13 10:20:00,41.0,41.05,40.95,41.0,14900.0,20.7343,20.7596,20.709,20.7343,14900.0
2008-05-13 10:25:00,41.01,41.14,40.97,40.97,20600.0,20.7394,20.8051,20.7191,20.7191,20600.0
2008-05-13 10:30:00,40.97,41.0,40.96,41.0,6200.0,20.7191,20.7343,20.7141,20.7343,6200.0
2008-05-13 10:35:00,41.0,41.01,40.98,41.01,7800.0,20.7343,20.7394,20.7242,20.7394,7800.0
2008-05-13 10:40:00,41.02,41.02,40.91,40.92,4400.0,20.7444,20.7444,20.6888,20.6939,4400.0
2008-05-13 10:45:00,40.92,40.96,40.9,40.94,12300.0,20.6939,20.7141,20.6837,20.704,12300.0
2008-05-13 10:50:00,40.94,41.0,40.89,40.9,11200.0,20.704,20.7343,20.6787,20.6837,11200.0
2008-05-13 10:55:00,40.87,40.89,40.84,40.89,7300.0,20.6686,20.6787,20.6534,20.6787,7300.0
2008-05-13 11:00:00,40.9,40.94,40.83,40.94,9400.0,20.6837,20.704,20.6483,20.704,9400.0
2008-05-13 11:05:00,40.89,40.99,40.89,40.99,2700.0,20.6787,20.7293,20.6787,20.7293,2700.0
2008-05-13 11:10:00,40.99,41.0,40.93,40.93,2600.0,20.7293,20.7343,20.6989,20.6989,2600.0
2008-05-13 11:15:00,40.98,41.0,40.98,40.99,1800.0,20.7242,20.7343,20.7242,20.7293,1800.0
2008-05-13 11:20:00,40.99,41.0,40.95,40.95,2900.0,20.7293,20.7343,20.709,20.709,2900.0
2008-05-13 11:25:00,40.95,40.95,40.85,40.85,29500.0,20.709,20.709,20.6585,20.6585,29500.0
2008-05-13 11:30:00,40.85,40.86,40.82,40.83,11000.0,20.6585,20.6635,20.6433,20.6483,11000.0
2008-05-13 11:35:00,40.84,40.87,40.81,40.86,10000.0,20.6534,20.6686,20.6382,20.6635,10000.0
2008-05-13 11:40:00,40.84,40.91,40.83,40.87,6000.0,20.6534,20.6888,20.6483,20.6686,6000.0
2008-05-13 11:45:00,40.89,40.92,40.85,40.89,2300.0,20.6787,20.6939,20.6585,20.6787,2300.0
2008-05-13 11:50:00,40.89,40.9,40.85,40.88,8900.0,20.6787,20.6837,20.6585,20.6736,8900.0
2008-05-13 11:55:00,40.85,40.9,40.8,40.84,14200.0,20.6585,20.6837,20.6332,20.6534,14200.0
2008-05-13 12:00:00,40.86,40.89,40.85,40.86,5900.0,20.6635,20.6787,20.6585,20.6635,5900.0
2008-05-13 12:05:00,40.85,40.87,40.85,40.85,3100.0,20.6585,20.6686,20.6585,20.6585,3100.0
2008-05-13 12:10:00,40.85,40.86,40.82,40.85,7200.0,20.6585,20.6635,20.6433,20.6585,7200.0
2008-05-13 12:15:00,40.83,40.86,40.83,40.84,2900.0,20.6483,20.6635,20.6483,20.6534,2900.0
2008-05-13 12:20:00,40.83,40.86,40.8,40.8,3300.0,20.6483,20.6635,20.6332,20.6332,3300.0
2008-05-13 12:25:00,40.83,40.84,40.8,40.81,117900.0,20.6483,20.6534,20.6332,20.6382,117900.0
2008-05-13 12:30:00,40.83,40.83,40.81,40.81,1600.0,20.6483,20.6483,20.6382,20.6382,1600.0
2008-05-13 12:35:00,40.81,40.81,40.62,40.62,12200.0,20.6382,20.6382,20.5421,20.5421,12200.0
2008-05-13 12:40:00,40.64,40.7,40.52,40.53,33700.0,20.5523,20.5826,20.4916,20.4966,33700.0
2008-05-13 12:45:00,40.54,40.64,40.51,40.6,28000.0,20.5017,20.5523,20.4865,20.532,28000.0
2008-05-13 12:50:00,40.6,40.6,40.49,40.54,16400.0,20.532,20.532,20.4764,20.5017,16400.0
2008-05-13 12:55:00,40.57,40.6,40.56,40.59,3000.0,20.5169,20.532,20.5118,20.527,3000.0
2008-05-13 13:00:00,40.6,40.61,40.57,40.57,8100.0,20.532,20.5371,20.5169,20.5169,8100.0
2008-05-13 13:05:00,40.61,40.67,40.58,40.67,5600.0,20.5371,20.5674,20.5219,20.5674,5600.0
2008-05-13 13:10:00,40.66,40.71,40.6,40.63,8100.0,20.5624,20.5877,20.532,20.5472,8100.0
2008-05-13 13:15:00,40.62,40.63,40.6,40.62,3000.0,20.5421,20.5472,20.532,20.5421,3000.0
2008-05-13 13:20:00,40.62,40.8,40.62,40.78,8400.0,20.5421,20.6332,20.5421,20.6231,8400.0
2008-05-13 13:25:00,40.81,40.81,40.69,40.69,39900.0,20.6382,20.6382,20.5775,20.5775,39900.0
2008-05-13 13:30:00,40.71,40.77,40.62,40.73,12900.0,20.5877,20.618,20.5421,20.5978,12900.0
2008-05-13 13:35:00,40.7,40.71,40.62,40.63,5000.0,20.5826,20.5877,20.5421,20.5472,5000.0
2008-05-13 13:40:00,40.67,40.67,40.62,40.63,2100.0,20.5674,20.5674,20.5421,20.5472,2100.0
2008-05-13 13:45:00,40.67,40.76,40.67,40.76,3400.0,20.5674,20.6129,20.5674,20.6129,3400.0
2008-05-13 13:50:00,40.7,40.77,40.7,40.77,3300.0,20.5826,20.618,20.5826,20.618,3300.0
2008-05-13 13:55:00,40.78,40.79,40.7,40.7,5700.0,20.6231,20.6281,20.5826,20.5826,5700.0
2008-05-13 14:00:00,40.7,40.74,40.7,40.71,2100.0,20.5826,20.6028,20.5826,20.5877,2100.0
2008-05-13 14:05:00,40.72,40.84,40.71,40.75,26200.0,20.5927,20.6534,20.5877,20.6079,26200.0
2008-05-13 14:10:00,40.75,40.76,40.7,40.7,3400.0,20.6079,20.6129,20.5826,20.5826,3400.0
2008-05-13 14:15:00,40.7,40.73,40.7,40.71,2900.0,20.5826,20.5978,20.5826,20.5877,2900.0
2008-05-13 14:20:00,40.7,40.74,40.7,40.7,13000.0,20.5826,20.6028,20.5826,20.5826,13000.0
2008-05-13 14:25:00,40.7,40.72,40.7,40.7,7100.0,20.5826,20.5927,20.5826,20.5826,7100.0
2008-05-13 14:30:00,40.7,40.74,40.7,40.72,4600.0,20.5826,20.6028,20.5826,20.5927,4600.0
2008-05-13 14:35:00,40.74,40.78,40.72,40.75,6200.0,20.6028,20.6231,20.5927,20.6079,6200.0
2008-05-13 14:40:00,40.75,40.82,40.75,40.82,12000.0,20.6079,20.6433,20.6079,20.6433,12000.0
2008-05-13 14:45:00,40.82,40.91,40.8,40.9,5800.0,20.6433,20.6888,20.6332,20.6837,5800.0
2008-05-13 14:50:00,40.89,40.94,40.86,40.92,19800.0,20.6787,20.704,20.6635,20.6939,19800.0
2008-05-13 14:55:00,40.94,41.05,40.94,40.99,20200.0,20.704,20.7596,20.704,20.7293,20200.0
2008-05-13 15:00:00,41.0,41.02,40.98,41.01,20700.0,20.7343,20.7444,20.7242,20.7394,20700.0
2008-05-13 15:05:00,41.02,41.02,40.92,40.93,10000.0,20.7444,20.7444,20.6939,20.6989,10000.0
2008-05-13 15:10:00,40.92,40.96,40.91,40.94,6700.0,20.6939,20.7141,20.6888,20.704,6700.0
2008-05-13 15:15:00,40.92,40.96,40.91,40.93,11800.0,20.6939,20.7141,20.6888,20.6989,11800.0
2008-05-13 15:20:00,40.94,40.99,40.92,40.95,21200.0,20.704,20.7293,20.6939,20.709,21200.0
2008-05-13 15:25:00,40.95,41.03,40.91,40.94,18900.0,20.709,20.7495,20.6888,20.704,18900.0
2008-05-13 15:30:00,40.93,40.99,40.91,40.91,11300.0,20.6989,20.7293,20.6888,20.6888,11300.0
2008-05-13 15:35:00,40.91,40.99,40.9,40.95,13400.0,20.6888,20.7293,20.6837,20.709,13400.0
2008-05-13 15:40:00,40.94,40.94,40.89,40.9,5900.0,20.704,20.704,20.6787,20.6837,5900.0
2008-05-13 15:45:00,40.89,41.0,40.89,40.92,14200.0,20.6787,20.7343,20.6787,20.6939,14200.0
2008-05-13 15:50:00,40.89,40.9,40.83,40.86,14800.0,20.6787,20.6837,20.6483,20.6635,14800.0
2008-05-13 15:55:00,40.87,40.9,40.8,40.84,46800.0,20.6686,20.6837,20.6332,20.6534,46800.0
2008-05-14 09:30:00,41.13,41.13,40.88,40.95,5300.0,20.8001,20.8001,20.6736,20.709,5300.0
2008-05-14 09:35:00,41.0,41.2,40.94,41.12,3000.0,20.7343,20.8355,20.704,20.795,3000.0
2008-05-14 09:40:00,41.12,41.13,40.97,41.02,82800.0,20.795,20.8001,20.7191,20.7444,82800.0
2008-05-14 09:45:00,41.02,41.04,40.81,41.03,7400.0,20.7444,20.7545,20.6382,20.7495,7400.0
2008-05-14 09:50:00,41.1,41.17,41.04,41.1,10000.0,20.7849,20.8203,20.7545,20.7849,10000.0
2008-05-14 09:55:00,41.11,41.22,41.1,41.12,6300.0,20.7899,20.8456,20.7849,20.795,6300.0
2008-05-14 10:00:00,41.13,41.18,40.83,40.91,18100.0,20.8001,20.8253,20.6483,20.6888,18100.0
2008-05-14 10:05:00,40.86,40.87,40.69,40.85,8900.0,20.6635,20.6686,20.5775,20.6585,8900.0
2008-05-14 10:10:00,40.88,40.92,40.79,40.83,8300.0,20.6736,20.6939,20.6281,20.6483,8300.0
2008-05-14 10:15:00,40.85,40.91,40.83,40.85,4200.0,20.6585,20.6888,20.6483,20.6585,4200.0
2008-05-14 10:20:00,40.9,41.01,40.9,41.0,7100.0,20.6837,20.7394,20.6837,20.7343,7100.0
2008-05-14 10:25:00,41.02,41.1,40.97,41.03,5000.0,20.7444,20.7849,20.7191,20.7495,5000.0
2008-05-14 10:30:00,40.96,41.03,40.93,40.97,4200.0,20.7141,20.7495,20.6989,20.7191,4200.0
2008-05-14 10:35:00,40.97,41.09,40.94,40.94,8600.0,20.7191,20.7798,20.704,20.704,8600.0
2008-05-14 10:40:00,40.95,41.0,40.94,40.98,9600.0,20.709,20.7343,20.704,20.7242,9600.0
2008-05-14 10:45:00,40.99,41.0,40.94,40.96,12500.0,20.7293,20.7343,20.704,20.7141,12500.0
2008-05-14 10:50:00,40.96,40.98,40.93,40.95,5200.0,20.7141,20.7242,20.6989,20.709,5200.0
2008-05-14 10:55:00,40.95,40.98,40.93,40.95,4500.0,20.709,20.7242,20.6989,20.709,4500.0
2008-05-14 11:00:00,40.98,40.98,40.93,40.95,6000.0,20.7242,20.7242,20.6989,20.709,6000.0
2008-05-14 11:05:00,40.95,41.23,40.94,41.13,79600.0,20.709,20.8506,20.704,20.8001,79600.0
2008-05-14 11:10:00,41.11,41.11,40.99,41.09,9400.0,20.7899,20.7899,20.7293,20.7798,9400.0
2008-05-14 11:15:00,41.09,41.09,40.95,40.99,7700.0,20.7798,20.7798,20.709,20.7293,7700.0
2008-05-14 11:20:00,41.0,41.09,40.95,41.06,6100.0,20.7343,20.7798,20.709,20.7647,6100.0
2008-05-14 11:25:00,41.05,41.07,40.94,41.06,26300.0,20.7596,20.7697,20.704,20.7647,26300.0
2008-05-14 11:30:00,41.07,41.08,41.0,41.0,4800.0,20.7697,20.7748,20.7343,20.7343,4800.0
2008-05-14 11:35:00,40.96,41.01,40.96,41.0,1600.0,20.7141,20.7394,20.7141,20.7343,1600.0
2008-05-14 11:40:00,41.0,41.01,40.97,40.97,2700.0,20.7343,20.7394,20.7191,20.7191,2700.0
2008-05-14 11:45:00,41.0,41.07,40.96,41.07,4600.0,20.7343,20.7697,20.7141,20.7697,4600.0
2008-05-14 11:50:00,41.06,41.06,40.96,40.96,2300.0,20.7647,20.7647,20.7141,20.7141,2300.0
2008-05-14 11:55:00,41.0,41.05,40.96,41.05,1600.0,20.7343,20.7596,20.7141,20.7596,1600.0
2008-05-14 12:00:00,41.03,41.07,41.03,41.04,2200.0,20.7495,20.7697,20.7495,20.7545,2200.0
2008-05-14 12:05:00,41.07,41.07,40.96,41.0,4500.0,20.7697,20.7697,20.7141,20.7343,4500.0
2008-05-14 12:10:00,41.0,41.01,40.97,41.0,3400.0,20.7343,20.7394,20.7191,20.7343,3400.0
2008-05-14 12:15:00,40.99,41.02,40.96,41.02,9100.0,20.7293,20.7444,20.7141,20.7444,9100.0
2008-05-14 12:20:00,41.03,41.06,41.0,41.03,33000.0,20.7495,20.7647,20.7343,20.7495,33000.0
2008-05-14 12:25:00,41.03,41.12,41.03,41.12,2900.0,20.7495,20.795,20.7495,20.795,2900.0
2008-05-14 12:30:00,41.06,41.09,41.06,41.06,700.0,20.7647,20.7798,20.7647,20.7647,700.0
2008-05-14 12:35:00,41.07,41.24,41.06,41.15,7500.0,20.7697,20.8557,20.7647,20.8102,7500.0
2008-05-14 12:40:00,41.18,41.2,41.17,41.2,2100.0,20.8253,20.8355,20.8203,20.8355,2100.0
2008-05-14 12:45:00,41.2,41.24,41.06,41.2,9900.0,20.8355,20.8557,20.7647,20.8355,9900.0
2008-05-14 12:50:00,41.2,41.2,41.15,41.16,900.0,20.8355,20.8355,20.8102,20.8152,900.0
2008-05-14 12:55:00,41.2,41.22,41.19,41.2,900.0,20.8355,20.8456,20.8304,20.8355,900.0
2008-05-14 13:00:00,41.24,41.26,41.17,41.19,7200.0,20.8557,20.8658,20.8203,20.8304,7200.0
2008-05-14 13:05:00,41.2,41.2,41.17,41.17,1500.0,20.8355,20.8355,20.8203,20.8203,1500.0
2008-05-14 13:10:00,41.2,41.2,41.19,41.2,4100.0,20.8355,20.8355,20.8304,20.8355,4100.0
2008-05-14 13:15:00,41.2,41.24,41.2,41.24,3400.0,20.8355,20.8557,20.8355,20.8557,3400.0
2008-05-14 13:20:00,41.25,41.27,41.25,41.26,1300.0,20.8607,20.8709,20.8607,20.8658,1300.0
2008-05-14 13:25:00,41.26,41.29,41.24,41.29,6900.0,20.8658,20.881,20.8557,20.881,6900.0
2008-05-14 13:30:00,41.28,41.31,41.26,41.3,11700.0,20.8759,20.8911,20.8658,20.886,11700.0
2008-05-14 13:35:00,41.3,41.4,41.29,41.36,3300.0,20.886,20.9366,20.881,20.9164,3300.0
2008-05-14 13:40:00,41.4,41.4,41.38,41.4,2800.0,20.9366,20.9366,20.9265,20.9366,2800.0
2008-05-14 13:45:00,41.36,41.42,41.36,41.42,5200.0,20.9164,20.9467,20.9164,20.9467,5200.0
2008-05-14 13:50:00,41.42,41.46,41.41,41.41,2600.0,20.9467,20.9669,20.9417,20.9417,2600.0
2008-05-14 13:55:00,41.46,41.46,41.41,41.41,600.0,20.9669,20.9669,20.9417,20.9417,600.0
2008-05-14 14:00:00,41.46,41.46,41.4,41.4,2300.0,20.9669,20.9669,20.9366,20.9366,2300.0
2008-05-14 14:05:00,41.38,41.4,41.36,41.4,1300.0,20.9265,20.9366,20.9164,20.9366,1300.0
2008-05-14 14:10:00,41.37,41.42,41.37,41.4,1500.0,20.9214,20.9467,20.9214,20.9366,1500.0
2008-05-14 14:15:00,41.37,41.39,41.35,41.38,5000.0,20.9214,20.9315,20.9113,20.9265,5000.0
2008-05-14 14:20:00,41.38,41.4,41.36,41.4,3600.0,20.9265,20.9366,20.9164,20.9366,3600.0
2008-05-14 14:25:00,41.38,41.4,41.36,41.4,1800.0,20.9265,20.9366,20.9164,20.9366,1800.0
2008-05-14 14:30:00,41.39,41.42,41.37,41.37,8000.0,20.9315,20.9467,20.9214,20.9214,8000.0
2008-05-14 14:35:00,41.4,41.44,41.38,41.4,5700.0,20.9366,20.9568,20.9265,20.9366,5700.0
2008-05-14 14:40:00,41.4,41.42,41.35,41.42,6700.0,20.9366,20.9467,20.9113,20.9467,6700.0
2008-05-14 14:45:00,41.42,41.5,41.38,41.44,16600.0,20.9467,20.9872,20.9265,20.9568,16600.0
2008-05-14 14:50:00,41.44,41.46,41.42,41.45,5200.0,20.9568,20.9669,20.9467,20.9619,5200.0
2008-05-14 14:55:00,41.45,41.47,41.44,41.47,8300.0,20.9619,20.972,20.9568,20.972,8300.0
2008-05-14 15:00:00,41.45,41.49,41.43,41.49,10100.0,20.9619,20.9821,20.9518,20.9821,10100.0
2008-05-14 15:05:00,41.45,41.5,41.42,41.42,14900.0,20.9619,20.9872,20.9467,20.9467,14900.0
2008-05-14 15:10:00,41.42,41.5,41.42,41.5,11000.0,20.9467,20.9872,20.9467,20.9872,11000.0
2008-05-14 15:15:00,41.47,41.54,41.46,41.52,12900.0,20.972,21.0074,20.9669,20.9973,12900.0
2008-05-14 15:20:00,41.52,41.54,41.43,41.46,19600.0,20.9973,21.0074,20.9518,20.9669,19600.0
2008-05-14 15:25:00,41.46,41.56,41.44,41.56,5400.0,20.9669,21.0175,20.9568,21.0175,5400.0
2008-05-14 15:30:00,41.55,41.55,41.48,41.52,11100.0,21.0125,21.0125,20.9771,20.9973,11100.0
2008-05-14 15:35:00,41.51,41.54,41.38,41.54,18600.0,20.9922,21.0074,20.9265,21.0074,18600.0
2008-05-14 15:40:00,41.54,41.54,41.46,41.46,39200.0,21.0074,21.0074,20.9669,20.9669,39200.0
2008-05-14 15:45:00,41.46,41.58,41.46,41.56,22100.0,20.9669,21.0276,20.9669,21.0175,22100.0
2008-05-14 15:50:00,41.57,41.6,41.51,41.6,34200.0,21.0226,21.0377,20.9922,21.0377,34200.0
2008-05-14 15:55:00,41.6,41.72,41.58,41.66,64600.0,21.0377,21.0984,21.0276,21.0681,64600.0
2008-05-15 09:30:00,41.74,41.74,41.12,41.22,6400.0,21.1085,21.1085,20.795,20.8456,6400.0
2008-05-15 09:35:00,41.3,41.38,41.21,41.3,19000.0,20.886,20.9265,20.8405,20.886,19000.0
2008-05-15 09:40:00,41.3,41.44,41.27,41.38,13800.0,20.886,20.9568,20.8709,20.9265,13800.0
2008-05-15 09:45:00,41.32,41.51,41.32,41.49,7300.0,20.8961,20.9922,20.8961,20.9821,7300.0
2008-05-15 09:50:00,41.49,41.5,41.31,41.41,70900.0,20.9821,20.9872,20.8911,20.9417,70900.0
2008-05-15 09:55:00,41.34,41.61,41.34,41.53,14900.0,20.9063,21.0428,20.9063,21.0023,14900.0
2008-05-15 10:00:00,41.52,41.61,41.49,41.58,13900.0,20.9973,21.0428,20.9821,21.0276,13900.0
2008-05-15 10:05:00,41.58,41.74,41.56,41.6,22900.0,21.0276,21.1085,21.0175,21.0377,22900.0
2008-05-15 10:10:00,41.61,41.62,41.53,41.6,11400.0,21.0428,21.0479,21.0023,21.0377,11400.0
2008-05-15 10:15:00,41.58,41.62,41.53,41.6,6000.0,21.0276,21.0479,21.0023,21.0377,6000.0
2008-05-15 10:20:00,41.59,41.62,41.56,41.6,7700.0,21.0327,21.0479,21.0175,21.0377,7700.0
2008-05-15 10:25:00,41.6,41.74,41.56,41.66,6600.0,21.0377,21.1085,21.0175,21.0681,6600.0
2008-05-15 10:30:00,41.62,41.73,41.62,41.65,5100.0,21.0479,21.1035,21.0479,21.063,5100.0
2008-05-15 10:35:00,41.65,41.69,41.61,41.69,4700.0,21.063,21.0833,21.0428,21.0833,4700.0
2008-05-15 10:40:00,41.69,41.82,41.69,41.82,6000.0,21.0833,21.149,21.0833,21.149,6000.0
2008-05-15 10:45:00,41.82,42.0,41.75,41.95,14800.0,21.149,21.24,21.1136,21.2147,14800.0
2008-05-15 10:50:00,41.94,41.98,41.83,41.84,25400.0,21.2097,21.2299,21.1541,21.1591,25400.0
2008-05-15 10:55:00,41.84,41.87,41.75,41.79,14900.0,21.1591,21.1743,21.1136,21.1338,14900.0
2008-05-15 11:00:00,41.78,41.89,41.76,41.89,7400.0,21.1288,21.1844,21.1187,21.1844,7400.0
2008-05-15 11:05:00,41.91,41.91,41.85,41.85,5400.0,21.1945,21.1945,21.1642,21.1642,5400.0
2008-05-15 11:10:00,41.85,41.96,41.81,41.88,7700.0,21.1642,21.2198,21.1439,21.1793,7700.0
2008-05-15 11:15:00,41.87,41.92,41.8,41.8,5000.0,21.1743,21.1996,21.1389,21.1389,5000.0
2008-05-15 11:20:00,41.81,41.89,41.78,41.89,4000.0,21.1439,21.1844,21.1288,21.1844,4000.0
2008-05-15 11:25:00,41.91,41.96,41.87,41.94,23400.0,21.1945,21.2198,21.1743,21.2097,23400.0
2008-05-15 11:30:00,41.95,41.98,41.94,41.95,23100.0,21.2147,21.2299,21.2097,21.2147,23100.0
2008-05-15 11:35:00,41.95,42.0,41.91,41.94,9200.0,21.2147,21.24,21.1945,21.2097,9200.0
2008-05-15 11:40:00,41.94,42.04,41.9,42.04,33300.0,21.2097,21.2603,21.1895,21.2603,33300.0
2008-05-15 11:45:00,42.03,42.04,41.95,42.01,16500.0,21.2552,21.2603,21.2147,21.2451,16500.0
2008-05-15 11:50:00,42.01,42.02,42.0,42.02,3600.0,21.2451,21.2501,21.24,21.2501,3600.0
2008-05-15 11:55:00,42.02,42.02,41.92,41.93,3600.0,21.2501,21.2501,21.1996,21.2046,3600.0
2008-05-15 12:00:00,41.91,42.01,41.88,42.01,4600.0,21.1945,21.2451,21.1793,21.2451,4600.0
2008-05-15 12:05:00,42.01,42.08,41.99,42.06,6700.0,21.2451,21.2805,21.235,21.2704,6700.0
2008-05-15 12:10:00,42.07,42.1,42.06,42.06,5600.0,21.2754,21.2906,21.2704,21.2704,5600.0
2008-05-15 12:15:00,42.05,42.05,41.98,41.99,4900.0,21.2653,21.2653,21.2299,21.235,4900.0
2008-05-15 12:20:00,42.0,42.04,41.98,41.99,3700.0,21.24,21.2603,21.2299,21.235,3700.0
2008-05-15 12:25:00,42.02,42.05,41.99,42.04,2100.0,21.2501,21.2653,21.235,21.2603,2100.0
2008-05-15 12:30:00,42.05,42.13,42.04,42.08,17600.0,21.2653,21.3058,21.2603,21.2805,17600.0
2008-05-15 12:35:00,42.08,42.12,42.06,42.12,34600.0,21.2805,21.3007,21.2704,21.3007,34600.0
2008-05-15 12:40:00,42.14,42.26,42.14,42.22,9800.0,21.3108,21.3715,21.3108,21.3513,9800.0
2008-05-15 12:45:00,42.2,42.22,42.09,42.09,6800.0,21.3412,21.3513,21.2855,21.2855,6800.0
2008-05-15 12:50:00,42.08,42.08,42.02,42.06,6700.0,21.2805,21.2805,21.2501,21.2704,6700.0
2008-05-15 12:55:00,42.05,42.2,42.05,42.15,17500.0,21.2653,21.3412,21.2653,21.3159,17500.0
2008-05-15 13:00:00,42.15,42.15,42.05,42.07,16200.0,21.3159,21.3159,21.2653,21.2754,16200.0
2008-05-15 13:05:00,42.08,42.1,42.06,42.06,6600.0,21.2805,21.2906,21.2704,21.2704,6600.0
2008-05-15 13:10:00,42.05,42.16,42.04,42.1,11200.0,21.2653,21.3209,21.2603,21.2906,11200.0
2008-05-15 13:15:00,42.1,42.11,42.06,42.09,6300.0,21.2906,21.2957,21.2704,21.2855,6300.0
2008-05-15 13:20:00,42.07,42.1,42.06,42.1,7400.0,21.2754,21.2906,21.2704,21.2906,7400.0
2008-05-15 13:25:00,42.1,42.13,42.08,42.1,15600.0,21.2906,21.3058,21.2805,21.2906,15600.0
2008-05-15 13:30:00,42.09,42.19,42.08,42.1,6100.0,21.2855,21.3361,21.2805,21.2906,6100.0
2008-05-15 13:35:00,42.1,42.1,42.02,42.02,78500.0,21.2906,21.2906,21.2501,21.2501,78500.0
2008-05-15 13:40:00,42.03,42.13,42.02,42.1,14500.0,21.2552,21.3058,21.2501,21.2906,14500.0
2008-05-15 13:45:00,42.11,42.17,42.1,42.12,8500.0,21.2957,21.326,21.2906,21.3007,8500.0
2008-05-15 13:50:00,42.1,42.13,42.09,42.1,14300.0,21.2906,21.3058,21.2855,21.2906,14300.0
2008-05-15 13:55:00,42.11,42.12,42.08,42.1,12500.0,21.2957,21.3007,21.2805,21.2906,12500.0
2008-05-15 14:00:00,42.1,42.1,42.08,42.09,5900.0,21.2906,21.2906,21.2805,21.2855,5900.0
2008-05-15 14:05:00,42.09,42.09,42.07,42.08,12100.0,21.2855,21.2855,21.2754,21.2805,12100.0
2008-05-15 14:10:00,42.08,42.48,42.03,42.1,46500.0,21.2805,21.4828,21.2552,21.2906,46500.0
2008-05-15 14:15:00,42.1,42.1,42.08,42.1,10700.0,21.2906,21.2906,21.2805,21.2906,10700.0
2008-05-15 14:20:00,42.1,42.13,42.06,42.07,10100.0,21.2906,21.3058,21.2704,21.2754,10100.0
2008-05-15 14:25:00,42.06,42.11,41.97,42.09,34700.0,21.2704,21.2957,21.2249,21.2855,34700.0
2008-05-15 14:30:00,42.09,42.16,42.03,42.09,29300.0,21.2855,21.3209,21.2552,21.2855,29300.0
2008-05-15 14:35:00,42.09,42.16,42.05,42.08,106900.0,21.2855,21.3209,21.2653,21.2805,106900.0
2008-05-15 14:40:00,42.08,42.09,42.03,42.04,6400.0,21.2805,21.2855,21.2552,21.2603,6400.0
2008-05-15 14:45:00,42.04,42.07,41.95,42.05,19900.0,21.2603,21.2754,21.2147,21.2653,19900.0
2008-05-15 14:50:00,42.05,42.09,42.03,42.07,22900.0,21.2653,21.2855,21.2552,21.2754,22900.0
2008-05-15 14:55:00,42.06,42.08,41.99,42.0,12200.0,21.2704,21.2805,21.235,21.24,12200.0
2008-05-15 15:00:00,41.99,42.11,41.98,42.08,24100.0,21.235,21.2957,21.2299,21.2805,24100.0
2008-05-15 15:05:00,42.09,42.13,41.98,42.03,23000.0,21.2855,21.3058,21.2299,21.2552,23000.0
2008-05-15 15:10:00,42.05,42.12,41.99,42.09,19700.0,21.2653,21.3007,21.235,21.2855,19700.0
2008-05-15 15:15:00,42.09,42.09,41.99,41.99,25700.0,21.2855,21.2855,21.235,21.235,25700.0
2008-05-15 15:20:00,41.99,42.06,41.88,42.01,24100.0,21.235,21.2704,21.1793,21.2451,24100.0
2008-05-15 15:25:00,42.0,42.07,41.95,42.0,35000.0,21.24,21.2754,21.2147,21.24,35000.0
2008-05-15 15:30:00,42.0,42.0,41.91,41.97,9700.0,21.24,21.24,21.1945,21.2249,9700.0
2008-05-15 15:35:00,41.96,42.06,41.87,42.02,27900.0,21.2198,21.2704,21.1743,21.2501,27900.0
2008-05-15 15:40:00,42.04,42.04,41.94,41.97,32600.0,21.2603,21.2603,21.2097,21.2249,32600.0
2008-05-15 15:45:00,41.98,42.01,41.94,42.01,18700.0,21.2299,21.2451,21.2097,21.2451,18700.0
2008-05-15 15:50:00,42.01,42.09,41.96,41.97,19600.0,21.2451,21.2855,21.2198,21.2249,19600.0
2008-05-15 15:55:00,41.97,42.12,41.89,42.01,32000.0,21.2249,21.3007,21.1844,21.2451,32000.0
2008-05-16 09:30:00,42.33,42.33,42.33,42.33,100.0,21.4069,21.4069,21.4069,21.4069,100.0
2008-05-16 09:35:00,42.54,42.55,41.91,41.93,60500.0,21.5131,21.5182,21.1945,21.2046,60500.0
2008-05-16 09:40:00,41.97,41.97,41.42,41.51,11400.0,21.2249,21.2249,20.9467,20.9922,11400.0
2008-05-16 09:45:00,41.5,41.54,41.45,41.52,3300.0,20.9872,21.0074,20.9619,20.9973,3300.0
2008-05-16 09:50:00,41.54,41.6,41.51,41.6,8000.0,21.0074,21.0377,20.9922,21.0377,8000.0
2008-05-16 09:55:00,41.54,41.64,41.52,41.64,5600.0,21.0074,21.058,20.9973,21.058,5600.0
2008-05-16 10:00:00,41.65,41.67,41.6,41.63,4000.0,21.063,21.0731,21.0377,21.0529,4000.0
2008-05-16 10:05:00,41.62,41.75,41.6,41.71,11000.0,21.0479,21.1136,21.0377,21.0934,11000.0
2008-05-16 10:10:00,41.7,41.74,41.7,41.74,3000.0,21.0883,21.1085,21.0883,21.1085,3000.0
2008-05-16 10:15:00,41.74,41.74,41.63,41.72,7000.0,21.1085,21.1085,21.0529,21.0984,7000.0
2008-05-16 10:20:00,41.67,41.76,41.66,41.76,16500.0,21.0731,21.1187,21.0681,21.1187,16500.0
2008-05-16 10:25:00,41.71,41.76,41.65,41.74,6400.0,21.0934,21.1187,21.063,21.1085,6400.0
2008-05-16 10:30:00,41.74,41.87,41.73,41.86,13300.0,21.1085,21.1743,21.1035,21.1692,13300.0
2008-05-16 10:35:00,41.85,41.85,41.75,41.76,10600.0,21.1642,21.1642,21.1136,21.1187,10600.0
2008-05-16 10:40:00,41.76,41.79,41.7,41.75,6200.0,21.1187,21.1338,21.0883,21.1136,6200.0
2008-05-16 10:45:00,41.72,41.75,41.71,41.74,4500.0,21.0984,21.1136,21.0934,21.1085,4500.0
2008-05-16 10:50:00,41.74,41.76,41.7,41.73,9100.0,21.1085,21.1187,21.0883,21.1035,9100.0
2008-05-16 10:55:00,41.69,41.76,41.67,41.71,13100.0,21.0833,21.1187,21.0731,21.0934,13100.0
2008-05-16 11:00:00,41.7,41.71,41.6,41.6,9600.0,21.0883,21.0934,21.0377,21.0377,9600.0
2008-05-16 11:05:00,41.6,41.73,41.58,41.65,12500.0,21.0377,21.1035,21.0276,21.063,12500.0
2008-05-16 11:10:00,41.65,41.66,41.58,41.59,7600.0,21.063,21.0681,21.0276,21.0327,7600.0
2008-05-16 11:15:00,41.58,41.66,41.55,41.64,6600.0,21.0276,21.0681,21.0125,21.058,6600.0
2008-05-16 11:20:00,41.65,41.7,41.65,41.65,4900.0,21.063,21.0883,21.063,21.063,4900.0
2008-05-16 11:25:00,41.67,41.67,41.63,41.65,5400.0,21.0731,21.0731,21.0529,21.063,5400.0
2008-05-16 11:30:00,41.65,41.66,41.63,41.63,5800.0,21.063,21.0681,21.0529,21.0529,5800.0
2008-05-16 11:35:00,41.63,41.66,41.63,41.63,6400.0,21.0529,21.0681,21.0529,21.0529,6400.0
2008-05-16 11:40:00,41.63,41.65,41.61,41.61,5300.0,21.0529,21.063,21.0428,21.0428,5300.0
2008-05-16 11:45:00,41.61,41.62,41.56,41.58,5000.0,21.0428,21.0479,21.0175,21.0276,5000.0
2008-05-16 11:50:00,41.58,41.6,41.55,41.59,7800.0,21.0276,21.0377,21.0125,21.0327,7800.0
2008-05-16 11:55:00,41.59,41.61,41.56,41.6,4100.0,21.0327,21.0428,21.0175,21.0377,4100.0
2008-05-16 12:00:00,41.59,41.66,41.57,41.63,11100.0,21.0327,21.0681,21.0226,21.0529,11100.0
2008-05-16 12:05:00,41.62,41.65,41.57,41.61,15900.0,21.0479,21.063,21.0226,21.0428,15900.0
2008-05-16 12:10:00,41.62,41.65,41.6,41.64,11100.0,21.0479,21.063,21.0377,21.058,11100.0
2008-05-16 12:15:00,41.64,41.7,41.64,41.69,6000.0,21.058,21.0883,21.058,21.0833,6000.0
2008-05-16 12:20:00,41.69,41.7,41.66,41.7,3500.0,21.0833,21.0883,21.0681,21.0883,3500.0
2008-05-16 12:25:00,41.7,41.73,41.66,41.72,4400.0,21.0883,21.1035,21.0681,21.0984,4400.0
2008-05-16 12:30:00,41.72,41.74,41.65,41.67,5300.0,21.0984,21.1085,21.063,21.0731,5300.0
2008-05-16 12:35:00,41.71,41.74,41.68,41.7,4700.0,21.0934,21.1085,21.0782,21.0883,4700.0
2008-05-16 12:40:00,41.7,41.72,41.68,41.72,3000.0,21.0883,21.0984,21.0782,21.0984,3000.0
2008-05-16 12:45:00,41.7,41.74,41.7,41.73,4200.0,21.0883,21.1085,21.0883,21.1035,4200.0
2008-05-16 12:50:00,41.73,41.77,41.73,41.77,4700.0,21.1035,21.1237,21.1035,21.1237,4700.0
2008-05-16 12:55:00,41.75,41.81,41.75,41.8,4600.0,21.1136,21.1439,21.1136,21.1389,4600.0
2008-05-16 13:00:00,41.8,41.83,41.77,41.82,9200.0,21.1389,21.1541,21.1237,21.149,9200.0
2008-05-16 13:05:00,41.83,41.85,41.83,41.84,4200.0,21.1541,21.1642,21.1541,21.1591,4200.0
2008-05-16 13:10:00,41.84,41.85,41.75,41.75,6500.0,21.1591,21.1642,21.1136,21.1136,6500.0
2008-05-16 13:15:00,41.75,41.76,41.71,41.72,4100.0,21.1136,21.1187,21.0934,21.0984,4100.0
2008-05-16 13:20:00,41.75,41.82,41.72,41.81,20400.0,21.1136,21.149,21.0984,21.1439,20400.0
2008-05-16 13:25:00,41.8,41.8,41.75,41.76,14000.0,21.1389,21.1389,21.1136,21.1187,14000.0
2008-05-16 13:30:00,41.76,41.76,41.7,41.76,8200.0,21.1187,21.1187,21.0883,21.1187,8200.0
2008-05-16 13:35:00,41.76,41.78,41.71,41.74,12500.0,21.1187,21.1288,21.0934,21.1085,12500.0
2008-05-16 13:40:00,41.75,41.76,41.69,41.69,5300.0,21.1136,21.1187,21.0833,21.0833,5300.0
2008-05-16 13:45:00,41.69,41.72,41.67,41.71,4000.0,21.0833,21.0984,21.0731,21.0934,4000.0
2008-05-16 13:50:00,41.72,41.73,41.7,41.71,3700.0,21.0984,21.1035,21.0883,21.0934,3700.0
2008-05-16 13:55:00,41.71,41.8,41.71,41.78,7300.0,21.0934,21.1389,21.0934,21.1288,7300.0
2008-05-16 14:00:00,41.78,41.79,41.7,41.72,7900.0,21.1288,21.1338,21.0883,21.0984,7900.0
2008-05-16 14:05:00,41.73,41.76,41.71,41.75,3300.0,21.1035,21.1187,21.0934,21.1136,3300.0
2008-05-16 14:10:00,41.76,41.76,41.75,41.75,2500.0,21.1187,21.1187,21.1136,21.1136,2500.0
2008-05-16 14:15:00,41.75,41.8,41.74,41.8,9100.0,21.1136,21.1389,21.1085,21.1389,9100.0
2008-05-16 14:20:00,41.8,41.83,41.77,41.81,10000.0,21.1389,21.1541,21.1237,21.1439,10000.0
2008-05-16 14:25:00,41.81,41.9,41.81,41.89,14900.0,21.1439,21.1895,21.1439,21.1844,14900.0
2008-05-16 14:30:00,41.88,41.93,41.85,41.89,15500.0,21.1793,21.2046,21.1642,21.1844,15500.0
2008-05-16 14:35:00,41.89,41.99,41.89,41.9,11600.0,21.1844,21.235,21.1844,21.1895,11600.0
2008-05-16 14:40:00,41.91,42.01,41.89,42.01,8500.0,21.1945,21.2451,21.1844,21.2451,8500.0
2008-05-16 14:45:00,41.99,42.03,41.92,41.92,3300.0,21.235,21.2552,21.1996,21.1996,3300.0
2008-05-16 14:50:00,41.93,41.98,41.93,41.98,6500.0,21.2046,21.2299,21.2046,21.2299,6500.0
2008-05-16 14:55:00,42.01,42.01,41.98,41.99,6700.0,21.2451,21.2451,21.2299,21.235,6700.0
2008-05-16 15:00:00,42.01,42.01,41.96,41.99,5100.0,21.2451,21.2451,21.2198,21.235,5100.0
2008-05-16 15:05:00,42.0,42.03,41.98,42.02,3000.0,21.24,21.2552,21.2299,21.2501,3000.0
2008-05-16 15:10:00,42.03,42.08,42.03,42.04,5300.0,21.2552,21.2805,21.2552,21.2603,5300.0
2008-05-16 15:15:00,42.05,42.16,42.05,42.11,12000.0,21.2653,21.3209,21.2653,21.2957,12000.0
2008-05-16 15:20:00,42.11,42.19,42.11,42.16,8400.0,21.2957,21.3361,21.2957,21.3209,8400.0
2008-05-16 15:25:00,42.16,42.26,42.13,42.26,12100.0,21.3209,21.3715,21.3058,21.3715,12100.0
2008-05-16 15:30:00,42.26,42.26,42.13,42.15,20600.0,21.3715,21.3715,21.3058,21.3159,20600.0
2008-05-16 15:35:00,42.15,42.2,42.14,42.16,24700.0,21.3159,21.3412,21.3108,21.3209,24700.0
2008-05-16 15:40:00,42.16,42.21,42.16,42.21,17100.0,21.3209,21.3462,21.3209,21.3462,17100.0
2008-05-16 15:45:00,42.21,42.22,42.2,42.21,12100.0,21.3462,21.3513,21.3412,21.3462,12100.0
2008-05-16 15:50:00,42.21,42.22,42.16,42.19,19300.0,21.3462,21.3513,21.3209,21.3361,19300.0
2008-05-16 15:55:00,42.2,42.23,42.11,42.2,52400.0,21.3412,21.3563,21.2957,21.3412,52400.0
2008-05-19 09:30:00,42.02,42.02,41.9,41.9,2000.0,21.2501,21.2501,21.1895,21.1895,2000.0
2008-05-19 09:35:00,41.73,41.86,41.68,41.68,2800.0,21.1035,21.1692,21.0782,21.0782,2800.0
2008-05-19 09:40:00,41.66,41.88,41.52,41.88,6300.0,21.0681,21.1793,20.9973,21.1793,6300.0
2008-05-19 09:45:00,41.86,42.0,41.78,41.99,9000.0,21.1692,21.24,21.1288,21.235,9000.0
2008-05-19 09:50:00,42.0,42.0,41.95,41.95,500.0,21.24,21.24,21.2147,21.2147,500.0
2008-05-19 09:55:00,41.96,42.01,41.94,41.99,1200.0,21.2198,21.2451,21.2097,21.235,1200.0
2008-05-19 10:00:00,42.06,42.06,41.96,41.98,2400.0,21.2704,21.2704,21.2198,21.2299,2400.0
2008-05-19 10:05:00,42.01,42.06,41.98,42.06,3600.0,21.2451,21.2704,21.2299,21.2704,3600.0
2008-05-19 10:10:00,42.1,42.13,42.07,42.07,1700.0,21.2906,21.3058,21.2754,21.2754,1700.0
2008-05-19 10:15:00,42.08,42.08,41.96,41.97,3600.0,21.2805,21.2805,21.2198,21.2249,3600.0
2008-05-19 10:20:00,41.95,42.03,41.95,42.0,7500.0,21.2147,21.2552,21.2147,21.24,7500.0
2008-05-19 10:25:00,42.05,42.18,42.01,42.12,1800.0,21.2653,21.3311,21.2451,21.3007,1800.0
2008-05-19 10:30:00,42.15,42.16,42.11,42.16,1300.0,21.3159,21.3209,21.2957,21.3209,1300.0
2008-05-19 10:35:00,42.15,42.26,42.14,42.26,5000.0,21.3159,21.3715,21.3108,21.3715,5000.0
2008-05-19 10:40:00,42.23,42.23,42.11,42.12,2400.0,21.3563,21.3563,21.2957,21.3007,2400.0
2008-05-19 10:45:00,42.11,42.17,42.1,42.12,1800.0,21.2957,21.326,21.2906,21.3007,1800.0
2008-05-19 10:50:00,42.13,42.19,42.1,42.19,4300.0,21.3058,21.3361,21.2906,21.3361,4300.0
2008-05-19 10:55:00,42.13,42.15,42.06,42.15,2000.0,21.3058,21.3159,21.2704,21.3159,2000.0
2008-05-19 11:00:00,42.12,42.14,42.03,42.12,5900.0,21.3007,21.3108,21.2552,21.3007,5900.0
2008-05-19 11:05:00,42.12,42.14,42.08,42.11,3300.0,21.3007,21.3108,21.2805,21.2957,3300.0
2008-05-19 11:10:00,42.12,42.18,42.12,42.13,2900.0,21.3007,21.3311,21.3007,21.3058,2900.0
2008-05-19 11:15:00,42.13,42.22,42.12,42.22,2200.0,21.3058,21.3513,21.3007,21.3513,2200.0
2008-05-19 11:20:00,42.19,42.23,42.18,42.23,600.0,21.3361,21.3563,21.3311,21.3563,600.0
2008-05-19 11:25:00,42.18,42.21,42.14,42.2,10500.0,21.3311,21.3462,21.3108,21.3412,10500.0
2008-05-19 11:30:00,42.2,42.24,42.18,42.24,1600.0,21.3412,21.3614,21.3311,21.3614,1600.0
2008-05-19 11:35:00,42.22,42.3,42.22,42.26,2700.0,21.3513,21.3917,21.3513,21.3715,2700.0
2008-05-19 11:40:00,42.3,42.35,42.27,42.34,2400.0,21.3917,21.417,21.3766,21.412,2400.0
2008-05-19 11:45:00,42.34,42.38,42.32,42.32,3600.0,21.412,21.4322,21.4019,21.4019,3600.0
2008-05-19 11:50:00,42.34,42.34,42.34,42.34,200.0,21.412,21.412,21.412,21.412,200.0
2008-05-19 11:55:00,42.31,42.4,42.31,42.39,3300.0,21.3968,21.4423,21.3968,21.4373,3300.0
2008-05-19 12:00:00,42.37,42.4,42.33,42.4,2800.0,21.4271,21.4423,21.4069,21.4423,2800.0
2008-05-19 12:05:00,42.4,42.43,42.35,42.43,4300.0,21.4423,21.4575,21.417,21.4575,4300.0
2008-05-19 12:10:00,42.42,42.43,42.41,42.41,500.0,21.4524,21.4575,21.4474,21.4474,500.0
2008-05-19 12:15:00,42.42,42.59,42.42,42.54,11600.0,21.4524,21.5384,21.4524,21.5131,11600.0
2008-05-19 12:20:00,42.51,42.51,42.46,42.47,500.0,21.4979,21.4979,21.4727,21.4777,500.0
2008-05-19 12:25:00,42.47,42.5,42.44,42.5,4200.0,21.4777,21.4929,21.4625,21.4929,4200.0
2008-05-19 12:30:00,42.48,42.72,42.48,42.6,9300.0,21.4828,21.6041,21.4828,21.5435,9300.0
2008-05-19 12:35:00,42.6,42.6,42.5,42.5,6000.0,21.5435,21.5435,21.4929,21.4929,6000.0
2008-05-19 12:40:00,42.47,42.53,42.47,42.5,3800.0,21.4777,21.5081,21.4777,21.4929,3800.0
2008-05-19 12:45:00,42.5,42.54,42.5,42.54,5200.0,21.4929,21.5131,21.4929,21.5131,5200.0
2008-05-19 12:50:00,42.5,42.55,42.5,42.52,2000.0,21.4929,21.5182,21.4929,21.503,2000.0
2008-05-19 12:55:00,42.51,42.52,42.5,42.5,2300.0,21.4979,21.503,21.4929,21.4929,2300.0
2008-05-19 13:00:00,42.51,42.54,42.49,42.52,24000.0,21.4979,21.5131,21.4878,21.503,24000.0
2008-05-19 13:05:00,42.51,42.63,42.5,42.61,8100.0,21.4979,21.5586,21.4929,21.5485,8100.0
2008-05-19 13:10:00,42.58,42.61,42.56,42.61,2300.0,21.5333,21.5485,21.5232,21.5485,2300.0
2008-05-19 13:15:00,42.6,42.75,42.56,42.67,43700.0,21.5435,21.6193,21.5232,21.5789,43700.0
2008-05-19 13:20:00,42.67,42.67,42.57,42.65,2800.0,21.5789,21.5789,21.5283,21.5687,2800.0
2008-05-19 13:25:00,42.67,42.75,42.59,42.64,12200.0,21.5789,21.6193,21.5384,21.5637,12200.0
2008-05-19 13:30:00,42.64,42.65,42.59,42.59,1200.0,21.5637,21.5687,21.5384,21.5384,1200.0
2008-05-19 13:35:00,42.59,42.59,42.56,42.56,700.0,21.5384,21.5384,21.5232,21.5232,700.0
2008-05-19 13:40:00,42.57,42.66,42.57,42.66,1700.0,21.5283,21.5738,21.5283,21.5738,1700.0
2008-05-19 13:45:00,42.64,42.65,42.56,42.6,122500.0,21.5637,21.5687,21.5232,21.5435,122500.0
2008-05-19 13:50:00,42.6,42.61,42.58,42.6,24600.0,21.5435,21.5485,21.5333,21.5435,24600.0
2008-05-19 13:55:00,42.6,42.61,42.55,42.6,12400.0,21.5435,21.5485,21.5182,21.5435,12400.0
2008-05-19 14:00:00,42.61,42.62,42.56,42.6,9500.0,21.5485,21.5536,21.5232,21.5435,9500.0
2008-05-19 14:05:00,42.61,42.68,42.6,42.64,17800.0,21.5485,21.5839,21.5435,21.5637,17800.0
2008-05-19 14:10:00,42.6,42.69,42.52,42.64,19200.0,21.5435,21.589,21.503,21.5637,19200.0
2008-05-19 14:15:00,42.63,42.67,42.54,42.59,13500.0,21.5586,21.5789,21.5131,21.5384,13500.0
2008-05-19 14:20:00,42.57,42.68,42.53,42.59,37000.0,21.5283,21.5839,21.5081,21.5384,37000.0
2008-05-19 14:25:00,42.56,42.66,42.52,42.61,22200.0,21.5232,21.5738,21.503,21.5485,22200.0
2008-05-19 14:30:00,42.61,42.65,42.59,42.6,27000.0,21.5485,21.5687,21.5384,21.5435,27000.0
2008-05-19 14:35:00,42.6,42.76,42.6,42.75,14500.0,21.5435,21.6244,21.5435,21.6193,14500.0
2008-05-19 14:40:00,42.75,42.75,42.68,42.69,2700.0,21.6193,21.6193,21.5839,21.589,2700.0
2008-05-19 14:45:00,42.69,42.69,42.61,42.62,8100.0,21.589,21.589,21.5485,21.5536,8100.0
2008-05-19 14:50:00,42.61,42.69,42.61,42.69,52200.0,21.5485,21.589,21.5485,21.589,52200.0
2008-05-19 14:55:00,42.71,42.71,42.65,42.67,3400.0,21.5991,21.5991,21.5687,21.5789,3400.0
2008-05-19 15:00:00,42.69,42.69,42.66,42.66,3600.0,21.589,21.589,21.5738,21.5738,3600.0
2008-05-19 15:05:00,42.66,42.66,42.58,42.61,6200.0,21.5738,21.5738,21.5333,21.5485,6200.0
2008-05-19 15:10:00,42.66,42.74,42.62,42.68,6800.0,21.5738,21.6143,21.5536,21.5839,6800.0
2008-05-19 15:15:00,42.68,42.69,42.57,42.6,5800.0,21.5839,21.589,21.5283,21.5435,5800.0
2008-05-19 15:20:00,42.58,42.64,42.51,42.51,3800.0,21.5333,21.5637,21.4979,21.4979,3800.0
2008-05-19 15:25:00,42.52,42.54,42.45,42.49,5900.0,21.503,21.5131,21.4676,21.4878,5900.0
2008-05-19 15:30:00,42.49,42.5,42.42,42.44,19100.0,21.4878,21.4929,21.4524,21.4625,19100.0
2008-05-19 15:35:00,42.44,42.46,42.4,42.45,19100.0,21.4625,21.4727,21.4423,21.4676,19100.0
2008-05-19 15:40:00,42.41,42.46,42.4,42.46,10200.0,21.4474,21.4727,21.4423,21.4727,10200.0
2008-05-19 15:45:00,42.46,42.5,42.35,42.37,8100.0,21.4727,21.4929,21.417,21.4271,8100.0
2008-05-19 15:50:00,42.39,42.45,42.29,42.42,11500.0,21.4373,21.4676,21.3867,21.4524,11500.0
2008-05-19 15:55:00,42.42,42.44,42.32,42.34,24400.0,21.4524,21.4625,21.4019,21.412,24400.0
2008-05-20 09:30:00,41.99,42.12,41.58,41.7,10900.0,21.235,21.3007,21.0276,21.0883,10900.0
2008-05-20 09:35:00,41.72,42.13,41.7,42.07,7600.0,21.0984,21.3058,21.0883,21.2754,7600.0
2008-05-20 09:40:00,42.05,42.08,41.79,41.94,19900.0,21.2653,21.2805,21.1338,21.2097,19900.0
2008-05-20 09:45:00,41.97,42.14,41.9,42.14,3900.0,21.2249,21.3108,21.1895,21.3108,3900.0
2008-05-20 09:50:00,42.12,42.24,42.12,42.22,6700.0,21.3007,21.3614,21.3007,21.3513,6700.0
2008-05-20 09:55:00,42.18,42.23,42.1,42.11,8700.0,21.3311,21.3563,21.2906,21.2957,8700.0
2008-05-20 10:00:00,42.1,42.14,42.0,42.09,19000.0,21.2906,21.3108,21.24,21.2855,19000.0
2008-05-20 10:05:00,42.1,42.29,42.05,42.19,32400.0,21.2906,21.3867,21.2653,21.3361,32400.0
2008-05-20 10:10:00,42.16,42.26,42.12,42.18,62500.0,21.3209,21.3715,21.3007,21.3311,62500.0
2008-05-20 10:15:00,42.19,42.32,42.16,42.2,32300.0,21.3361,21.4019,21.3209,21.3412,32300.0
2008-05-20 10:20:00,42.2,42.29,42.12,42.2,31000.0,21.3412,21.3867,21.3007,21.3412,31000.0
2008-05-20 10:25:00,42.18,42.32,42.17,42.2,4600.0,21.3311,21.4019,21.326,21.3412,4600.0
2008-05-20 10:30:00,42.2,42.29,42.14,42.14,42600.0,21.3412,21.3867,21.3108,21.3108,42600.0
2008-05-20 10:35:00,42.14,42.22,42.01,42.04,31600.0,21.3108,21.3513,21.2451,21.2603,31600.0
2008-05-20 10:40:00,42.01,42.25,42.0,42.17,26900.0,21.2451,21.3665,21.24,21.326,26900.0
2008-05-20 10:45:00,42.21,42.21,42.1,42.16,2200.0,21.3462,21.3462,21.2906,21.3209,2200.0
2008-05-20 10:50:00,42.13,42.15,41.99,42.06,10200.0,21.3058,21.3159,21.235,21.2704,10200.0
2008-05-20 10:55:00,42.05,42.05,41.99,42.01,4800.0,21.2653,21.2653,21.235,21.2451,4800.0
2008-05-20 11:00:00,42.02,42.05,41.95,42.04,12900.0,21.2501,21.2653,21.2147,21.2603,12900.0
2008-05-20 11:05:00,42.0,42.15,42.0,42.04,13700.0,21.24,21.3159,21.24,21.2603,13700.0
2008-05-20 11:10:00,42.02,42.2,42.02,42.15,23400.0,21.2501,21.3412,21.2501,21.3159,23400.0
2008-05-20 11:15:00,42.17,42.25,42.17,42.19,7100.0,21.326,21.3665,21.326,21.3361,7100.0
2008-05-20 11:20:00,42.18,42.22,42.13,42.16,4900.0,21.3311,21.3513,21.3058,21.3209,4900.0
2008-05-20 11:25:00,42.17,42.23,42.14,42.14,4800.0,21.326,21.3563,21.3108,21.3108,4800.0
2008-05-20 11:30:00,42.17,42.21,42.13,42.18,9800.0,21.326,21.3462,21.3058,21.3311,9800.0
2008-05-20 11:35:00,42.14,42.2,42.14,42.18,4600.0,21.3108,21.3412,21.3108,21.3311,4600.0
2008-05-20 11:40:00,42.16,42.22,42.15,42.21,3400.0,21.3209,21.3513,21.3159,21.3462,3400.0
2008-05-20 11:45:00,42.22,42.22,42.15,42.15,5200.0,21.3513,21.3513,21.3159,21.3159,5200.0
2008-05-20 11:50:00,42.16,42.23,42.15,42.23,19400.0,21.3209,21.3563,21.3159,21.3563,19400.0
2008-05-20 11:55:00,42.2,42.22,42.19,42.2,9500.0,21.3412,21.3513,21.3361,21.3412,9500.0
2008-05-20 12:00:00,42.2,42.23,42.19,42.23,3900.0,21.3412,21.3563,21.3361,21.3563,3900.0
2008-05-20 12:05:00,42.22,42.23,42.18,42.2,4600.0,21.3513,21.3563,21.3311,21.3412,4600.0
2008-05-20 12:10:00,42.19,42.23,42.19,42.23,3200.0,21.3361,21.3563,21.3361,21.3563,3200.0
2008-05-20 12:15:00,42.24,42.25,42.21,42.21,1800.0,21.3614,21.3665,21.3462,21.3462,1800.0
2008-05-20 12:20:00,42.21,42.26,42.2,42.24,4900.0,21.3462,21.3715,21.3412,21.3614,4900.0
2008-05-20 12:25:00,42.26,42.31,42.26,42.26,1900.0,21.3715,21.3968,21.3715,21.3715,1900.0
2008-05-20 12:30:00,42.27,42.3,42.2,42.24,9700.0,21.3766,21.3917,21.3412,21.3614,9700.0
2008-05-20 12:35:00,42.22,42.31,42.22,42.29,3600.0,21.3513,21.3968,21.3513,21.3867,3600.0
2008-05-20 12:40:00,42.28,42.29,42.17,42.2,5300.0,21.3816,21.3867,21.326,21.3412,5300.0
2008-05-20 12:45:00,42.19,42.2,42.16,42.18,4000.0,21.3361,21.3412,21.3209,21.3311,4000.0
2008-05-20 12:50:00,42.17,42.24,42.16,42.19,4200.0,21.326,21.3614,21.3209,21.3361,4200.0
2008-05-20 12:55:00,42.17,42.3,42.16,42.26,9900.0,21.326,21.3917,21.3209,21.3715,9900.0
2008-05-20 13:00:00,42.23,42.34,42.2,42.3,10300.0,21.3563,21.412,21.3412,21.3917,10300.0
2008-05-20 13:05:00,42.3,42.42,42.3,42.36,28300.0,21.3917,21.4524,21.3917,21.4221,28300.0
2008-05-20 13:10:00,42.34,42.47,42.32,42.43,9800.0,21.412,21.4777,21.4019,21.4575,9800.0
2008-05-20 13:15:00,42.42,42.49,42.35,42.4,18300.0,21.4524,21.4878,21.417,21.4423,18300.0
2008-05-20 13:20:00,42.41,42.43,42.31,42.43,7500.0,21.4474,21.4575,21.3968,21.4575,7500.0
2008-05-20 13:25:00,42.41,42.49,42.41,42.45,13900.0,21.4474,21.4878,21.4474,21.4676,13900.0
2008-05-20 13:30:00,42.43,42.43,42.37,42.38,3400.0,21.4575,21.4575,21.4271,21.4322,3400.0
2008-05-20 13:35:00,42.36,42.41,42.35,42.4,4300.0,21.4221,21.4474,21.417,21.4423,4300.0
2008-05-20 13:40:00,42.36,42.4,42.33,42.39,7900.0,21.4221,21.4423,21.4069,21.4373,7900.0
2008-05-20 13:45:00,42.38,42.4,42.35,42.37,3400.0,21.4322,21.4423,21.417,21.4271,3400.0
2008-05-20 13:50:00,42.39,42.4,42.33,42.35,13300.0,21.4373,21.4423,21.4069,21.417,13300.0
2008-05-20 13:55:00,42.33,42.33,42.21,42.26,4400.0,21.4069,21.4069,21.3462,21.3715,4400.0
2008-05-20 14:00:00,42.26,42.28,42.22,42.22,4800.0,21.3715,21.3816,21.3513,21.3513,4800.0
2008-05-20 14:05:00,42.22,42.23,42.11,42.12,3900.0,21.3513,21.3563,21.2957,21.3007,3900.0
2008-05-20 14:10:00,42.12,42.14,42.03,42.05,3500.0,21.3007,21.3108,21.2552,21.2653,3500.0
2008-05-20 14:15:00,42.04,42.04,41.95,41.99,22200.0,21.2603,21.2603,21.2147,21.235,22200.0
2008-05-20 14:20:00,42.0,42.0,41.96,41.96,2600.0,21.24,21.24,21.2198,21.2198,2600.0
2008-05-20 14:25:00,41.99,42.0,41.95,41.99,7900.0,21.235,21.24,21.2147,21.235,7900.0
2008-05-20 14:30:00,41.97,42.0,41.97,41.98,6500.0,21.2249,21.24,21.2249,21.2299,6500.0
2008-05-20 14:35:00,42.0,42.01,41.98,41.99,7500.0,21.24,21.2451,21.2299,21.235,7500.0
2008-05-20 14:40:00,41.99,42.0,41.97,42.0,5100.0,21.235,21.24,21.2249,21.24,5100.0
2008-05-20 14:45:00,41.99,42.03,41.99,42.02,12400.0,21.235,21.2552,21.235,21.2501,12400.0
2008-05-20 14:50:00,41.99,42.02,41.98,42.0,5100.0,21.235,21.2501,21.2299,21.24,5100.0
2008-05-20 14:55:00,41.99,42.0,41.96,41.99,4700.0,21.235,21.24,21.2198,21.235,4700.0
2008-05-20 15:00:00,41.99,42.0,41.96,41.97,4700.0,21.235,21.24,21.2198,21.2249,4700.0
2008-05-20 15:05:00,41.98,42.02,41.96,41.96,6300.0,21.2299,21.2501,21.2198,21.2198,6300.0
2008-05-20 15:10:00,41.96,42.0,41.94,41.96,4700.0,21.2198,21.24,21.2097,21.2198,4700.0
2008-05-20 15:15:00,41.95,41.95,41.84,41.9,31900.0,21.2147,21.2147,21.1591,21.1895,31900.0
2008-05-20 15:20:00,41.9,41.9,41.85,41.88,6500.0,21.1895,21.1895,21.1642,21.1793,6500.0
2008-05-20 15:25:00,41.9,41.97,41.89,41.94,3200.0,21.1895,21.2249,21.1844,21.2097,3200.0
2008-05-20 15:30:00,41.94,41.95,41.81,41.82,5600.0,21.2097,21.2147,21.1439,21.149,5600.0
2008-05-20 15:35:00,41.81,41.81,41.72,41.73,6800.0,21.1439,21.1439,21.0984,21.1035,6800.0
2008-05-20 15:40:00,41.73,41.9,41.72,41.88,5300.0,21.1035,21.1895,21.0984,21.1793,5300.0
2008-05-20 15:45:00,41.89,41.9,41.89,41.9,11700.0,21.1844,21.1895,21.1844,21.1895,11700.0
2008-05-20 15:50:00,41.89,42.09,41.89,42.05,11500.0,21.1844,21.2855,21.1844,21.2653,11500.0
2008-05-20 15:55:00,42.04,42.04,41.9,42.04,13200.0,21.2603,21.2603,21.1895,21.2603,13200.0
2008-05-21 09:30:00,42.23,42.25,41.77,41.98,4700.0,21.3563,21.3665,21.1237,21.2299,4700.0
2008-05-21 09:35:00,41.92,42.24,41.92,42.22,129300.0,21.1996,21.3614,21.1996,21.3513,129300.0
2008-05-21 09:40:00,42.26,42.38,42.23,42.23,3200.0,21.3715,21.4322,21.3563,21.3563,3200.0
2008-05-21 09:45:00,42.23,42.32,42.16,42.22,2300.0,21.3563,21.4019,21.3209,21.3513,2300.0
2008-05-21 09:50:00,42.23,42.23,41.9,41.9,3400.0,21.3563,21.3563,21.1895,21.1895,3400.0
2008-05-21 09:55:00,41.9,41.9,41.75,41.82,4900.0,21.1895,21.1895,21.1136,21.149,4900.0
2008-05-21 10:00:00,41.81,42.17,41.81,42.14,8100.0,21.1439,21.326,21.1439,21.3108,8100.0
2008-05-21 10:05:00,42.11,42.12,42.0,42.04,3300.0,21.2957,21.3007,21.24,21.2603,3300.0
2008-05-21 10:10:00,42.06,42.11,42.05,42.06,800.0,21.2704,21.2957,21.2653,21.2704,800.0
2008-05-21 10:15:00,42.05,42.07,42.01,42.06,4700.0,21.2653,21.2754,21.2451,21.2704,4700.0
2008-05-21 10:20:00,42.1,42.16,42.06,42.16,2000.0,21.2906,21.3209,21.2704,21.3209,2000.0
2008-05-21 10:25:00,42.16,42.28,42.08,42.23,6300.0,21.3209,21.3816,21.2805,21.3563,6300.0
2008-05-21 10:30:00,42.23,42.27,42.03,42.19,3500.0,21.3563,21.3766,21.2552,21.3361,3500.0
2008-05-21 10:35:00,42.21,42.26,42.1,42.17,4400.0,21.3462,21.3715,21.2906,21.326,4400.0
2008-05-21 10:40:00,42.18,42.26,42.17,42.2,3400.0,21.3311,21.3715,21.326,21.3412,3400.0
2008-05-21 10:45:00,42.2,42.34,42.1,42.19,17800.0,21.3412,21.412,21.2906,21.3361,17800.0
2008-05-21 10:50:00,42.23,42.28,42.17,42.26,23900.0,21.3563,21.3816,21.326,21.3715,23900.0
2008-05-21 10:55:00,42.26,42.34,42.21,42.29,4700.0,21.3715,21.412,21.3462,21.3867,4700.0
2008-05-21 11:00:00,42.32,42.32,42.24,42.26,6700.0,21.4019,21.4019,21.3614,21.3715,6700.0
2008-05-21 11:05:00,42.24,42.3,42.19,42.2,10100.0,21.3614,21.3917,21.3361,21.3412,10100.0
2008-05-21 11:10:00,42.21,42.26,42.19,42.2,5000.0,21.3462,21.3715,21.3361,21.3412,5000.0
2008-05-21 11:15:00,42.24,42.25,42.19,42.22,7900.0,21.3614,21.3665,21.3361,21.3513,7900.0
2008-05-21 11:20:00,42.25,42.26,42.2,42.25,1600.0,21.3665,21.3715,21.3412,21.3665,1600.0
2008-05-21 11:25:00,42.28,42.35,42.25,42.32,2700.0,21.3816,21.417,21.3665,21.4019,2700.0
2008-05-21 11:30:00,42.3,42.31,42.26,42.26,4600.0,21.3917,21.3968,21.3715,21.3715,4600.0
2008-05-21 11:35:00,42.25,42.4,42.24,42.36,10500.0,21.3665,21.4423,21.3614,21.4221,10500.0
2008-05-21 11:40:00,42.31,42.31,42.21,42.21,2500.0,21.3968,21.3968,21.3462,21.3462,2500.0
2008-05-21 11:45:00,42.21,42.23,42.16,42.18,2400.0,21.3462,21.3563,21.3209,21.3311,2400.0
2008-05-21 11:50:00,42.2,42.23,42.14,42.15,3900.0,21.3412,21.3563,21.3108,21.3159,3900.0
2008-05-21 11:55:00,42.17,42.19,42.14,42.14,2100.0,21.326,21.3361,21.3108,21.3108,2100.0
2008-05-21 12:00:00,42.15,42.16,42.11,42.11,3000.0,21.3159,21.3209,21.2957,21.2957,3000.0
2008-05-21 12:05:00,42.06,42.07,41.98,41.99,3000.0,21.2704,21.2754,21.2299,21.235,3000.0
2008-05-21 12:10:00,42.02,42.04,41.9,41.9,5200.0,21.2501,21.2603,21.1895,21.1895,5200.0
2008-05-21 12:15:00,41.92,41.92,41.82,41.82,2200.0,21.1996,21.1996,21.149,21.149,2200.0
2008-05-21 12:20:00,41.84,41.84,41.78,41.79,1300.0,21.1591,21.1591,21.1288,21.1338,1300.0
2008-05-21 12:25:00,41.78,41.81,41.76,41.81,2500.0,21.1288,21.1439,21.1187,21.1439,2500.0
2008-05-21 12:30:00,41.81,41.85,41.77,41.83,4500.0,21.1439,21.1642,21.1237,21.1541,4500.0
2008-05-21 12:35:00,41.82,41.84,41.82,41.83,700.0,21.149,21.1591,21.149,21.1541,700.0
2008-05-21 12:40:00,41.82,41.9,41.8,41.9,6500.0,21.149,21.1895,21.1389,21.1895,6500.0
2008-05-21 12:45:00,41.89,41.93,41.78,41.79,4300.0,21.1844,21.2046,21.1288,21.1338,4300.0
2008-05-21 12:50:00,41.8,41.82,41.77,41.77,7400.0,21.1389,21.149,21.1237,21.1237,7400.0
2008-05-21 12:55:00,41.77,41.77,41.73,41.76,2000.0,21.1237,21.1237,21.1035,21.1187,2000.0
2008-05-21 13:00:00,41.79,41.79,41.74,41.74,2000.0,21.1338,21.1338,21.1085,21.1085,2000.0
2008-05-21 13:05:00,41.73,41.75,41.61,41.63,2500.0,21.1035,21.1136,21.0428,21.0529,2500.0
2008-05-21 13:10:00,41.63,41.74,41.59,41.74,8200.0,21.0529,21.1085,21.0327,21.1085,8200.0
2008-05-21 13:15:00,41.68,41.68,41.61,41.62,3000.0,21.0782,21.0782,21.0428,21.0479,3000.0
2008-05-21 13:20:00,41.63,41.67,41.55,41.61,3200.0,21.0529,21.0731,21.0125,21.0428,3200.0
2008-05-21 13:25:00,41.66,41.66,41.56,41.6,3500.0,21.0681,21.0681,21.0175,21.0377,3500.0
2008-05-21 13:30:00,41.59,41.68,41.58,41.59,45400.0,21.0327,21.0782,21.0276,21.0327,45400.0
2008-05-21 13:35:00,41.54,41.59,41.54,41.56,1600.0,21.0074,21.0327,21.0074,21.0175,1600.0
2008-05-21 13:40:00,41.54,41.68,41.53,41.62,4500.0,21.0074,21.0782,21.0023,21.0479,4500.0
2008-05-21 13:45:00,41.6,41.63,41.54,41.54,1300.0,21.0377,21.0529,21.0074,21.0074,1300.0
2008-05-21 13:50:00,41.53,41.55,41.49,41.49,1700.0,21.0023,21.0125,20.9821,20.9821,1700.0
2008-05-21 13:55:00,41.48,41.48,41.36,41.42,3800.0,20.9771,20.9771,20.9164,20.9467,3800.0
2008-05-21 14:00:00,41.38,41.43,41.22,41.38,7200.0,20.9265,20.9518,20.8456,20.9265,7200.0
2008-05-21 14:05:00,41.36,41.4,41.21,41.23,32700.0,20.9164,20.9366,20.8405,20.8506,32700.0
2008-05-21 14:10:00,41.21,41.22,41.11,41.16,10700.0,20.8405,20.8456,20.7899,20.8152,10700.0
2008-05-21 14:15:00,41.16,41.16,41.0,41.04,13700.0,20.8152,20.8152,20.7343,20.7545,13700.0
2008-05-21 14:20:00,41.02,41.19,41.02,41.1,8500.0,20.7444,20.8304,20.7444,20.7849,8500.0
2008-05-21 14:25:00,41.07,41.16,41.01,41.07,9200.0,20.7697,20.8152,20.7394,20.7697,9200.0
2008-05-21 14:30:00,41.06,41.1,41.0,41.02,8100.0,20.7647,20.7849,20.7343,20.7444,8100.0
2008-05-21 14:35:00,41.03,41.14,41.0,41.11,8600.0,20.7495,20.8051,20.7343,20.7899,8600.0
2008-05-21 14:40:00,41.11,41.11,41.04,41.04,6400.0,20.7899,20.7899,20.7545,20.7545,6400.0
2008-05-21 14:45:00,41.03,41.04,40.94,41.02,21600.0,20.7495,20.7545,20.704,20.7444,21600.0
2008-05-21 14:50:00,41.01,41.21,40.99,41.18,20400.0,20.7394,20.8405,20.7293,20.8253,20400.0
2008-05-21 14:55:00,41.16,41.17,41.11,41.15,4900.0,20.8152,20.8203,20.7899,20.8102,4900.0
2008-05-21 15:00:00,41.16,41.25,41.13,41.22,3600.0,20.8152,20.8607,20.8001,20.8456,3600.0
2008-05-21 15:05:00,41.21,41.24,41.1,41.19,7000.0,20.8405,20.8557,20.7849,20.8304,7000.0
2008-05-21 15:10:00,41.23,41.43,41.19,41.43,9100.0,20.8506,20.9518,20.8304,20.9518,9100.0
2008-05-21 15:15:00,41.44,41.5,41.38,41.38,6600.0,20.9568,20.9872,20.9265,20.9265,6600.0
2008-05-21 15:20:00,41.35,41.45,41.3,41.3,6500.0,20.9113,20.9619,20.886,20.886,6500.0
2008-05-21 15:25:00,41.34,41.4,41.2,41.2,4300.0,20.9063,20.9366,20.8355,20.8355,4300.0
2008-05-21 15:30:00,41.21,41.27,41.18,41.25,4800.0,20.8405,20.8709,20.8253,20.8607,4800.0
2008-05-21 15:35:00,41.27,41.32,41.21,41.22,6500.0,20.8709,20.8961,20.8405,20.8456,6500.0
2008-05-21 15:40:00,41.22,41.22,41.0,41.04,10200.0,20.8456,20.8456,20.7343,20.7545,10200.0
2008-05-21 15:45:00,41.02,41.3,41.0,41.19,7500.0,20.7444,20.886,20.7343,20.8304,7500.0
2008-05-21 15:50:00,41.17,41.23,41.06,41.06,10000.0,20.8203,20.8506,20.7647,20.7647,10000.0
2008-05-21 15:55:00,41.06,41.13,40.96,41.11,29800.0,20.7647,20.8001,20.7141,20.7899,29800.0
2008-05-22 09:30:00,41.04,41.14,40.9,41.09,3900.0,20.7545,20.8051,20.6837,20.7798,3900.0
2008-05-22 09:35:00,41.11,41.11,40.9,40.95,5100.0,20.7899,20.7899,20.6837,20.709,5100.0
2008-05-22 09:40:00,40.95,41.08,40.85,40.85,13900.0,20.709,20.7748,20.6585,20.6585,13900.0
2008-05-22 09:45:00,40.77,40.8,40.59,40.8,5100.0,20.618,20.6332,20.527,20.6332,5100.0
2008-05-22 09:50:00,40.74,40.83,40.66,40.72,5300.0,20.6028,20.6483,20.5624,20.5927,5300.0
2008-05-22 09:55:00,40.72,40.73,40.29,40.29,5800.0,20.5927,20.5978,20.3753,20.3753,5800.0
2008-05-22 10:00:00,40.37,40.6,40.34,40.46,13700.0,20.4157,20.532,20.4005,20.4612,13700.0
2008-05-22 10:05:00,40.46,40.56,40.31,40.37,19000.0,20.4612,20.5118,20.3854,20.4157,19000.0
2008-05-22 10:10:00,40.4,40.44,40.33,40.42,24100.0,20.4309,20.4511,20.3955,20.441,24100.0
2008-05-22 10:15:00,40.43,40.45,40.28,40.28,8400.0,20.4461,20.4562,20.3702,20.3702,8400.0
2008-05-22 10:20:00,40.31,40.4,40.26,40.37,6500.0,20.3854,20.4309,20.3601,20.4157,6500.0
2008-05-22 10:25:00,40.36,40.45,40.36,40.45,14800.0,20.4107,20.4562,20.4107,20.4562,14800.0
2008-05-22 10:30:00,40.44,40.7,40.41,40.69,14800.0,20.4511,20.5826,20.4359,20.5775,14800.0
2008-05-22 10:35:00,40.64,40.66,40.5,40.51,4500.0,20.5523,20.5624,20.4815,20.4865,4500.0
2008-05-22 10:40:00,40.5,40.52,40.35,40.35,6000.0,20.4815,20.4916,20.4056,20.4056,6000.0
2008-05-22 10:45:00,40.38,40.45,40.35,40.43,5100.0,20.4208,20.4562,20.4056,20.4461,5100.0
2008-05-22 10:50:00,40.45,40.47,40.3,40.3,3400.0,20.4562,20.4663,20.3803,20.3803,3400.0
2008-05-22 10:55:00,40.27,40.44,40.27,40.33,3600.0,20.3651,20.4511,20.3651,20.3955,3600.0
2008-05-22 11:00:00,40.3,40.38,40.3,40.35,65500.0,20.3803,20.4208,20.3803,20.4056,65500.0
2008-05-22 11:05:00,40.33,40.38,40.25,40.25,17300.0,20.3955,20.4208,20.355,20.355,17300.0
2008-05-22 11:10:00,40.24,40.34,40.21,40.29,13000.0,20.35,20.4005,20.3348,20.3753,13000.0
2008-05-22 11:15:00,40.3,40.38,40.27,40.35,9500.0,20.3803,20.4208,20.3651,20.4056,9500.0
2008-05-22 11:20:00,40.35,40.46,40.35,40.45,16100.0,20.4056,20.4612,20.4056,20.4562,16100.0
2008-05-22 11:25:00,40.44,40.44,40.31,40.35,4000.0,20.4511,20.4511,20.3854,20.4056,4000.0
2008-05-22 11:30:00,40.33,40.41,40.31,40.36,8200.0,20.3955,20.4359,20.3854,20.4107,8200.0
2008-05-22 11:35:00,40.39,40.42,40.36,40.41,7500.0,20.4258,20.441,20.4107,20.4359,7500.0
2008-05-22 11:40:00,40.4,40.4,40.33,40.35,15800.0,20.4309,20.4309,20.3955,20.4056,15800.0
2008-05-22 11:45:00,40.35,40.41,40.25,40.33,12000.0,20.4056,20.4359,20.355,20.3955,12000.0
2008-05-22 11:50:00,40.37,40.37,40.23,40.25,4300.0,20.4157,20.4157,20.3449,20.355,4300.0
2008-05-22 11:55:00,40.28,40.31,40.25,40.27,4800.0,20.3702,20.3854,20.355,20.3651,4800.0
2008-05-22 12:00:00,40.31,40.38,40.27,40.32,7000.0,20.3854,20.4208,20.3651,20.3904,7000.0
2008-05-22 12:05:00,40.36,40.37,40.28,40.28,4300.0,20.4107,20.4157,20.3702,20.3702,4300.0
2008-05-22 12:10:00,40.28,40.34,40.2,40.34,7000.0,20.3702,20.4005,20.3297,20.4005,7000.0
2008-05-22 12:15:00,40.34,40.36,40.3,40.33,2200.0,20.4005,20.4107,20.3803,20.3955,2200.0
2008-05-22 12:20:00,40.35,40.38,40.31,40.33,5500.0,20.4056,20.4208,20.3854,20.3955,5500.0
2008-05-22 12:25:00,40.34,40.35,40.31,40.33,4300.0,20.4005,20.4056,20.3854,20.3955,4300.0
2008-05-22 12:30:00,40.31,40.36,40.3,40.32,5500.0,20.3854,20.4107,20.3803,20.3904,5500.0
2008-05-22 12:35:00,40.36,40.37,40.31,40.36,6600.0,20.4107,20.4157,20.3854,20.4107,6600.0
2008-05-22 12:40:00,40.36,40.39,40.33,40.37,3900.0,20.4107,20.4258,20.3955,20.4157,3900.0
2008-05-22 12:45:00,40.39,40.4,40.37,40.39,5600.0,20.4258,20.4309,20.4157,20.4258,5600.0
2008-05-22 12:50:00,40.39,40.4,40.38,40.39,6000.0,20.4258,20.4309,20.4208,20.4258,6000.0
2008-05-22 12:55:00,40.39,40.49,40.39,40.43,6800.0,20.4258,20.4764,20.4258,20.4461,6800.0
2008-05-22 13:00:00,40.42,40.45,40.4,40.42,5200.0,20.441,20.4562,20.4309,20.441,5200.0
2008-05-22 13:05:00,40.47,40.47,40.41,40.41,2400.0,20.4663,20.4663,20.4359,20.4359,2400.0
2008-05-22 13:10:00,40.41,40.42,40.35,40.4,10500.0,20.4359,20.441,20.4056,20.4309,10500.0
2008-05-22 13:15:00,40.4,40.45,40.39,40.4,8700.0,20.4309,20.4562,20.4258,20.4309,8700.0
2008-05-22 13:20:00,40.4,40.41,40.37,40.39,5800.0,20.4309,20.4359,20.4157,20.4258,5800.0
2008-05-22 13:25:00,40.4,40.46,40.37,40.44,10200.0,20.4309,20.4612,20.4157,20.4511,10200.0
2008-05-22 13:30:00,40.45,40.5,40.34,40.4,22000.0,20.4562,20.4815,20.4005,20.4309,22000.0
2008-05-22 13:35:00,40.41,40.43,40.35,40.35,8700.0,20.4359,20.4461,20.4056,20.4056,8700.0
2008-05-22 13:40:00,40.37,40.41,40.35,40.39,12500.0,20.4157,20.4359,20.4056,20.4258,12500.0
2008-05-22 13:45:00,40.37,40.48,40.37,40.48,20100.0,20.4157,20.4713,20.4157,20.4713,20100.0
2008-05-22 13:50:00,40.49,40.55,40.48,40.53,1400.0,20.4764,20.5067,20.4713,20.4966,1400.0
2008-05-22 13:55:00,40.53,40.55,40.49,40.49,7000.0,20.4966,20.5067,20.4764,20.4764,7000.0
2008-05-22 14:00:00,40.5,40.6,40.5,40.54,4900.0,20.4815,20.532,20.4815,20.5017,4900.0
2008-05-22 14:05:00,40.53,40.67,40.51,40.51,6500.0,20.4966,20.5674,20.4865,20.4865,6500.0
2008-05-22 14:10:00,40.53,40.57,40.47,40.55,8100.0,20.4966,20.5169,20.4663,20.5067,8100.0
2008-05-22 14:15:00,40.54,40.58,40.48,40.55,9500.0,20.5017,20.5219,20.4713,20.5067,9500.0
2008-05-22 14:20:00,40.55,40.6,40.51,40.55,4600.0,20.5067,20.532,20.4865,20.5067,4600.0
2008-05-22 14:25:00,40.53,40.62,40.5,40.58,10300.0,20.4966,20.5421,20.4815,20.5219,10300.0
2008-05-22 14:30:00,40.58,40.7,40.55,40.68,8700.0,20.5219,20.5826,20.5067,20.5725,8700.0
2008-05-22 14:35:00,40.68,40.73,40.64,40.64,5800.0,20.5725,20.5978,20.5523,20.5523,5800.0
2008-05-22 14:40:00,40.63,40.67,40.61,40.61,4000.0,20.5472,20.5674,20.5371,20.5371,4000.0
2008-05-22 14:45:00,40.6,40.69,40.6,40.6,5300.0,20.532,20.5775,20.532,20.532,5300.0
2008-05-22 14:50:00,40.6,40.72,40.54,40.65,9600.0,20.532,20.5927,20.5017,20.5573,9600.0
2008-05-22 14:55:00,40.66,40.67,40.56,40.6,12200.0,20.5624,20.5674,20.5118,20.532,12200.0
2008-05-22 15:00:00,40.6,40.64,40.59,40.63,7800.0,20.532,20.5523,20.527,20.5472,7800.0
2008-05-22 15:05:00,40.64,40.64,40.51,40.51,5900.0,20.5523,20.5523,20.4865,20.4865,5900.0
2008-05-22 15:10:00,40.52,40.52,40.41,40.43,8100.0,20.4916,20.4916,20.4359,20.4461,8100.0
2008-05-22 15:15:00,40.45,40.47,40.4,40.45,42800.0,20.4562,20.4663,20.4309,20.4562,42800.0
2008-05-22 15:20:00,40.43,40.45,40.29,40.29,24400.0,20.4461,20.4562,20.3753,20.3753,24400.0
2008-05-22 15:25:00,40.31,40.4,40.24,40.28,33300.0,20.3854,20.4309,20.35,20.3702,33300.0
2008-05-22 15:30:00,40.27,40.27,40.21,40.21,5700.0,20.3651,20.3651,20.3348,20.3348,5700.0
2008-05-22 15:35:00,40.21,40.22,40.15,40.22,11600.0,20.3348,20.3399,20.3045,20.3399,11600.0
2008-05-22 15:40:00,40.23,40.27,40.14,40.2,18800.0,20.3449,20.3651,20.2994,20.3297,18800.0
2008-05-22 15:45:00,40.19,40.26,40.16,40.24,12900.0,20.3247,20.3601,20.3095,20.35,12900.0
2008-05-22 15:50:00,40.24,40.25,40.11,40.13,19800.0,20.35,20.355,20.2842,20.2943,19800.0
2008-05-22 15:55:00,40.14,40.34,40.14,40.33,26300.0,20.2994,20.4005,20.2994,20.3955,26300.0
2008-05-23 09:30:00,40.13,40.2,40.03,40.16,4500.0,20.2943,20.3297,20.2438,20.3095,4500.0
2008-05-23 09:35:00,40.23,40.25,40.2,40.23,14700.0,20.3449,20.355,20.3297,20.3449,14700.0
2008-05-23 09:40:00,40.2,40.21,39.82,39.82,13600.0,20.3297,20.3348,20.1376,20.1376,13600.0
2008-05-23 09:45:00,39.83,39.93,39.81,39.84,8300.0,20.1426,20.1932,20.1325,20.1477,8300.0
2008-05-23 09:50:00,39.87,40.06,39.87,40.06,9600.0,20.1629,20.2589,20.1629,20.2589,9600.0
2008-05-23 09:55:00,40.15,40.15,40.04,40.04,1500.0,20.3045,20.3045,20.2488,20.2488,1500.0
2008-05-23 10:00:00,40.08,40.13,40.0,40.12,2500.0,20.2691,20.2943,20.2286,20.2893,2500.0
2008-05-23 10:05:00,40.09,40.24,40.04,40.12,5200.0,20.2741,20.35,20.2488,20.2893,5200.0
2008-05-23 10:10:00,40.08,40.15,40.06,40.14,1600.0,20.2691,20.3045,20.2589,20.2994,1600.0
2008-05-23 10:15:00,40.12,40.16,40.11,40.13,3300.0,20.2893,20.3095,20.2842,20.2943,3300.0
2008-05-23 10:20:00,40.14,40.2,40.14,40.2,2100.0,20.2994,20.3297,20.2994,20.3297,2100.0
2008-05-23 10:25:00,40.19,40.22,40.09,40.09,2400.0,20.3247,20.3399,20.2741,20.2741,2400.0
2008-05-23 10:30:00,40.09,40.2,40.01,40.18,3600.0,20.2741,20.3297,20.2337,20.3196,3600.0
2008-05-23 10:35:00,40.21,40.21,40.01,40.06,10900.0,20.3348,20.3348,20.2337,20.2589,10900.0
2008-05-23 10:40:00,40.09,40.23,40.09,40.18,7900.0,20.2741,20.3449,20.2741,20.3196,7900.0
2008-05-23 10:45:00,40.21,40.23,40.14,40.23,2600.0,20.3348,20.3449,20.2994,20.3449,2600.0
2008-05-23 10:50:00,40.24,40.33,40.24,40.31,8000.0,20.35,20.3955,20.35,20.3854,8000.0
2008-05-23 10:55:00,40.31,40.39,40.26,40.39,2300.0,20.3854,20.4258,20.3601,20.4258,2300.0
2008-05-23 11:00:00,40.39,40.4,40.32,40.32,2300.0,20.4258,20.4309,20.3904,20.3904,2300.0
2008-05-23 11:05:00,40.35,40.43,40.35,40.43,7300.0,20.4056,20.4461,20.4056,20.4461,7300.0
2008-05-23 11:10:00,40.38,40.39,40.28,40.39,2900.0,20.4208,20.4258,20.3702,20.4258,2900.0
2008-05-23 11:15:00,40.38,40.42,40.37,40.4,1100.0,20.4208,20.441,20.4157,20.4309,1100.0
2008-05-23 11:20:00,40.41,40.48,40.41,40.46,2600.0,20.4359,20.4713,20.4359,20.4612,2600.0
2008-05-23 11:25:00,40.44,40.5,40.4,40.4,5400.0,20.4511,20.4815,20.4309,20.4309,5400.0
2008-05-23 11:30:00,40.45,40.48,40.4,40.46,4800.0,20.4562,20.4713,20.4309,20.4612,4800.0
2008-05-23 11:35:00,40.46,40.62,40.46,40.62,8100.0,20.4612,20.5421,20.4612,20.5421,8100.0
2008-05-23 11:40:00,40.61,40.61,40.55,40.58,2000.0,20.5371,20.5371,20.5067,20.5219,2000.0
2008-05-23 11:45:00,40.56,40.71,40.54,40.7,4900.0,20.5118,20.5877,20.5017,20.5826,4900.0
2008-05-23 11:50:00,40.66,40.77,40.66,40.75,10900.0,20.5624,20.618,20.5624,20.6079,10900.0
2008-05-23 11:55:00,40.75,40.82,40.72,40.78,4500.0,20.6079,20.6433,20.5927,20.6231,4500.0
2008-05-23 12:00:00,40.76,40.94,40.76,40.89,6700.0,20.6129,20.704,20.6129,20.6787,6700.0
2008-05-23 12:05:00,40.9,40.97,40.9,40.92,7700.0,20.6837,20.7191,20.6837,20.6939,7700.0
2008-05-23 12:10:00,40.92,41.0,40.9,40.94,16300.0,20.6939,20.7343,20.6837,20.704,16300.0
2008-05-23 12:15:00,40.91,40.92,40.76,40.83,12100.0,20.6888,20.6939,20.6129,20.6483,12100.0
2008-05-23 12:20:00,40.76,40.81,40.72,40.78,3100.0,20.6129,20.6382,20.5927,20.6231,3100.0
2008-05-23 12:25:00,40.8,40.89,40.76,40.84,5700.0,20.6332,20.6787,20.6129,20.6534,5700.0
2008-05-23 12:30:00,40.83,40.84,40.78,40.79,2600.0,20.6483,20.6534,20.6231,20.6281,2600.0
2008-05-23 12:35:00,40.79,40.8,40.63,40.63,4500.0,20.6281,20.6332,20.5472,20.5472,4500.0
2008-05-23 12:40:00,40.63,40.75,40.6,40.71,13000.0,20.5472,20.6079,20.532,20.5877,13000.0
2008-05-23 12:45:00,40.71,40.73,40.6,40.67,3500.0,20.5877,20.5978,20.532,20.5674,3500.0
2008-05-23 12:50:00,40.67,40.73,40.65,40.68,3600.0,20.5674,20.5978,20.5573,20.5725,3600.0
2008-05-23 12:55:00,40.65,40.7,40.6,40.62,5900.0,20.5573,20.5826,20.532,20.5421,5900.0
2008-05-23 13:00:00,40.62,40.63,40.55,40.58,2200.0,20.5421,20.5472,20.5067,20.5219,2200.0
2008-05-23 13:05:00,40.6,40.62,40.57,40.61,2300.0,20.532,20.5421,20.5169,20.5371,2300.0
2008-05-23 13:10:00,40.59,40.59,40.55,40.56,1800.0,20.527,20.527,20.5067,20.5118,1800.0
2008-05-23 13:15:00,40.54,40.64,40.54,40.64,2200.0,20.5017,20.5523,20.5017,20.5523,2200.0
2008-05-23 13:20:00,40.61,40.61,40.55,40.55,3600.0,20.5371,20.5371,20.5067,20.5067,3600.0
2008-05-23 13:25:00,40.55,40.57,40.54,40.55,1200.0,20.5067,20.5169,20.5017,20.5067,1200.0
2008-05-23 13:30:00,40.56,40.69,40.56,40.69,4500.0,20.5118,20.5775,20.5118,20.5775,4500.0
2008-05-23 13:35:00,40.69,40.69,40.61,40.66,3700.0,20.5775,20.5775,20.5371,20.5624,3700.0
2008-05-23 13:40:00,40.6,40.73,40.6,40.72,3300.0,20.532,20.5978,20.532,20.5927,3300.0
2008-05-23 13:45:00,40.74,40.82,40.7,40.81,6000.0,20.6028,20.6433,20.5826,20.6382,6000.0
2008-05-23 13:50:00,40.81,40.81,40.74,40.75,10500.0,20.6382,20.6382,20.6028,20.6079,10500.0
2008-05-23 13:55:00,40.76,40.8,40.64,40.78,15000.0,20.6129,20.6332,20.5523,20.6231,15000.0
2008-05-23 14:00:00,40.79,40.87,40.75,40.78,6700.0,20.6281,20.6686,20.6079,20.6231,6700.0
2008-05-23 14:05:00,40.77,40.92,40.75,40.92,5400.0,20.618,20.6939,20.6079,20.6939,5400.0
2008-05-23 14:10:00,40.89,40.9,40.86,40.87,4000.0,20.6787,20.6837,20.6635,20.6686,4000.0
2008-05-23 14:15:00,40.86,40.91,40.82,40.87,5700.0,20.6635,20.6888,20.6433,20.6686,5700.0
2008-05-23 14:20:00,40.84,40.93,40.84,40.91,7900.0,20.6534,20.6989,20.6534,20.6888,7900.0
2008-05-23 14:25:00,40.91,41.06,40.88,41.06,5200.0,20.6888,20.7647,20.6736,20.7647,5200.0
2008-05-23 14:30:00,41.08,41.08,40.97,41.0,6000.0,20.7748,20.7748,20.7191,20.7343,6000.0
2008-05-23 14:35:00,41.01,41.03,41.0,41.01,7700.0,20.7394,20.7495,20.7343,20.7394,7700.0
2008-05-23 14:40:00,41.0,41.03,40.94,41.01,15800.0,20.7343,20.7495,20.704,20.7394,15800.0
2008-05-23 14:45:00,41.01,41.11,41.0,41.08,9600.0,20.7394,20.7899,20.7343,20.7748,9600.0
2008-05-23 14:50:00,41.08,41.08,41.0,41.01,6200.0,20.7748,20.7748,20.7343,20.7394,6200.0
2008-05-23 14:55:00,41.02,41.03,41.0,41.0,5900.0,20.7444,20.7495,20.7343,20.7343,5900.0
2008-05-23 15:00:00,41.0,41.02,40.99,41.02,4400.0,20.7343,20.7444,20.7293,20.7444,4400.0
2008-05-23 15:05:00,40.99,41.06,40.99,41.05,5200.0,20.7293,20.7647,20.7293,20.7596,5200.0
2008-05-23 15:10:00,41.05,41.15,40.94,40.94,7100.0,20.7596,20.8102,20.704,20.704,7100.0
2008-05-23 15:15:00,40.92,41.01,40.89,41.01,3200.0,20.6939,20.7394,20.6787,20.7394,3200.0
2008-05-23 15:20:00,41.0,41.04,40.98,41.04,7400.0,20.7343,20.7545,20.7242,20.7545,7400.0
2008-05-23 15:25:00,41.05,41.14,41.04,41.11,4800.0,20.7596,20.8051,20.7545,20.7899,4800.0
2008-05-23 15:30:00,41.12,41.19,41.1,41.19,9400.0,20.795,20.8304,20.7849,20.8304,9400.0
2008-05-23 15:35:00,41.17,41.18,41.08,41.08,5300.0,20.8203,20.8253,20.7748,20.7748,5300.0
2008-05-23 15:40:00,41.07,41.09,41.01,41.06,7600.0,20.7697,20.7798,20.7394,20.7647,7600.0
2008-05-23 15:45:00,41.07,41.18,40.96,40.97,10900.0,20.7697,20.8253,20.7141,20.7191,10900.0
2008-05-23 15:50:00,40.97,40.99,40.91,40.93,9200.0,20.7191,20.7293,20.6888,20.6989,9200.0
2008-05-23 15:55:00,40.93,41.08,40.92,41.07,17800.0,20.6989,20.7748,20.6939,20.7697,17800.0
2008-05-27 09:30:00,41.31,41.41,40.98,41.35,12600.0,20.8911,20.9417,20.7242,20.9113,12600.0
2008-05-27 09:35:00,41.35,41.35,41.13,41.35,10700.0,20.9113,20.9113,20.8001,20.9113,10700.0
2008-05-27 09:40:00,41.59,41.64,41.33,41.39,8500.0,21.0327,21.058,20.9012,20.9315,8500.0
2008-05-27 09:45:00,41.45,41.64,41.45,41.56,10100.0,20.9619,21.058,20.9619,21.0175,10100.0
2008-05-27 09:50:00,41.55,41.61,41.47,41.58,3700.0,21.0125,21.0428,20.972,21.0276,3700.0
2008-05-27 09:55:00,41.56,41.63,41.56,41.6,11400.0,21.0175,21.0529,21.0175,21.0377,11400.0
2008-05-27 10:00:00,41.6,41.77,41.55,41.77,10400.0,21.0377,21.1237,21.0125,21.1237,10400.0
2008-05-27 10:05:00,41.75,41.83,41.68,41.81,6000.0,21.1136,21.1541,21.0782,21.1439,6000.0
2008-05-27 10:10:00,41.84,41.84,41.68,41.7,6300.0,21.1591,21.1591,21.0782,21.0883,6300.0
2008-05-27 10:15:00,41.76,41.8,41.73,41.76,2300.0,21.1187,21.1389,21.1035,21.1187,2300.0
2008-05-27 10:20:00,41.72,41.72,41.61,41.68,1600.0,21.0984,21.0984,21.0428,21.0782,1600.0
2008-05-27 10:25:00,41.68,41.7,41.54,41.56,3600.0,21.0782,21.0883,21.0074,21.0175,3600.0
2008-05-27 10:30:00,41.57,41.66,41.42,41.42,3400.0,21.0226,21.0681,20.9467,20.9467,3400.0
2008-05-27 10:35:00,41.44,41.55,41.39,41.54,3300.0,20.9568,21.0125,20.9315,21.0074,3300.0
2008-05-27 10:40:00,41.54,41.54,41.47,41.52,2700.0,21.0074,21.0074,20.972,20.9973,2700.0
2008-05-27 10:45:00,41.52,41.54,41.49,41.5,4700.0,20.9973,21.0074,20.9821,20.9872,4700.0
2008-05-27 10:50:00,41.51,41.51,41.39,41.4,1900.0,20.9922,20.9922,20.9315,20.9366,1900.0
2008-05-27 10:55:00,41.42,41.53,41.38,41.38,5000.0,20.9467,21.0023,20.9265,20.9265,5000.0
2008-05-27 11:00:00,41.42,41.49,41.42,41.49,1300.0,20.9467,20.9821,20.9467,20.9821,1300.0
2008-05-27 11:05:00,41.47,41.47,41.29,41.29,1000.0,20.972,20.972,20.881,20.881,1000.0
2008-05-27 11:10:00,41.29,41.29,41.23,41.24,2800.0,20.881,20.881,20.8506,20.8557,2800.0
2008-05-27 11:15:00,41.21,41.21,41.15,41.15,2300.0,20.8405,20.8405,20.8102,20.8102,2300.0
2008-05-27 11:20:00,41.16,41.16,41.09,41.1,3200.0,20.8152,20.8152,20.7798,20.7849,3200.0
2008-05-27 11:25:00,41.08,41.12,41.08,41.12,1400.0,20.7748,20.795,20.7748,20.795,1400.0
2008-05-27 11:30:00,41.12,41.12,41.05,41.05,1200.0,20.795,20.795,20.7596,20.7596,1200.0
2008-05-27 11:35:00,41.07,41.13,41.02,41.06,5300.0,20.7697,20.8001,20.7444,20.7647,5300.0
2008-05-27 11:40:00,41.1,41.11,41.05,41.06,3900.0,20.7849,20.7899,20.7596,20.7647,3900.0
2008-05-27 11:45:00,41.09,41.14,41.05,41.07,9900.0,20.7798,20.8051,20.7596,20.7697,9900.0
2008-05-27 11:50:00,41.07,41.1,41.04,41.04,1400.0,20.7697,20.7849,20.7545,20.7545,1400.0
2008-05-27 11:55:00,41.01,41.1,41.01,41.03,1600.0,20.7394,20.7849,20.7394,20.7495,1600.0
2008-05-27 12:00:00,41.05,41.12,41.04,41.12,7400.0,20.7596,20.795,20.7545,20.795,7400.0
2008-05-27 12:05:00,41.14,41.14,41.0,41.02,6000.0,20.8051,20.8051,20.7343,20.7444,6000.0
2008-05-27 12:10:00,41.02,41.13,41.0,41.0,12800.0,20.7444,20.8001,20.7343,20.7343,12800.0
2008-05-27 12:15:00,41.05,41.1,40.98,41.01,5600.0,20.7596,20.7849,20.7242,20.7394,5600.0
2008-05-27 12:20:00,40.99,40.99,40.86,40.9,6900.0,20.7293,20.7293,20.6635,20.6837,6900.0
2008-05-27 12:25:00,40.91,40.93,40.87,40.87,3300.0,20.6888,20.6989,20.6686,20.6686,3300.0
2008-05-27 12:30:00,40.93,41.02,40.93,41.01,3700.0,20.6989,20.7444,20.6989,20.7394,3700.0
2008-05-27 12:35:00,40.98,41.04,40.97,40.97,3600.0,20.7242,20.7545,20.7191,20.7191,3600.0
2008-05-27 12:40:00,40.99,41.05,40.98,41.04,5500.0,20.7293,20.7596,20.7242,20.7545,5500.0
2008-05-27 12:45:00,40.97,40.97,40.86,40.89,5200.0,20.7191,20.7191,20.6635,20.6787,5200.0
2008-05-27 12:50:00,40.87,40.97,40.87,40.93,4500.0,20.6686,20.7191,20.6686,20.6989,4500.0
2008-05-27 12:55:00,40.94,40.97,40.9,40.95,4900.0,20.704,20.7191,20.6837,20.709,4900.0
2008-05-27 13:00:00,40.97,41.06,40.95,40.99,3500.0,20.7191,20.7647,20.709,20.7293,3500.0
2008-05-27 13:05:00,40.99,41.03,40.94,40.96,1800.0,20.7293,20.7495,20.704,20.7141,1800.0
2008-05-27 13:10:00,40.97,40.97,40.89,40.92,2600.0,20.7191,20.7191,20.6787,20.6939,2600.0
2008-05-27 13:15:00,40.92,40.92,40.88,40.88,2100.0,20.6939,20.6939,20.6736,20.6736,2100.0
2008-05-27 13:20:00,40.9,40.92,40.86,40.89,4300.0,20.6837,20.6939,20.6635,20.6787,4300.0
2008-05-27 13:25:00,40.89,40.9,40.85,40.9,1500.0,20.6787,20.6837,20.6585,20.6837,1500.0
2008-05-27 13:30:00,40.85,40.9,40.81,40.81,1700.0,20.6585,20.6837,20.6382,20.6382,1700.0
2008-05-27 13:35:00,40.82,40.89,40.8,40.85,2700.0,20.6433,20.6787,20.6332,20.6585,2700.0
2008-05-27 13:40:00,40.85,40.97,40.82,40.93,3800.0,20.6585,20.7191,20.6433,20.6989,3800.0
2008-05-27 13:45:00,40.92,40.93,40.9,40.9,2100.0,20.6939,20.6989,20.6837,20.6837,2100.0
2008-05-27 13:50:00,40.89,40.9,40.87,40.88,1500.0,20.6787,20.6837,20.6686,20.6736,1500.0
2008-05-27 13:55:00,40.87,40.91,40.87,40.89,4000.0,20.6686,20.6888,20.6686,20.6787,4000.0
2008-05-27 14:00:00,40.92,40.92,40.87,40.88,5900.0,20.6939,20.6939,20.6686,20.6736,5900.0
2008-05-27 14:05:00,40.89,40.92,40.88,40.89,2400.0,20.6787,20.6939,20.6736,20.6787,2400.0
2008-05-27 14:10:00,40.88,40.93,40.86,40.92,4200.0,20.6736,20.6989,20.6635,20.6939,4200.0
2008-05-27 14:15:00,40.92,40.93,40.88,40.88,2800.0,20.6939,20.6989,20.6736,20.6736,2800.0
2008-05-27 14:20:00,40.88,40.91,40.87,40.88,900.0,20.6736,20.6888,20.6686,20.6736,900.0
2008-05-27 14:25:00,40.89,40.96,40.89,40.96,5000.0,20.6787,20.7141,20.6787,20.7141,5000.0
2008-05-27 14:30:00,40.96,41.04,40.94,40.98,5900.0,20.7141,20.7545,20.704,20.7242,5900.0
2008-05-27 14:35:00,41.03,41.18,41.03,41.11,1600.0,20.7495,20.8253,20.7495,20.7899,1600.0
2008-05-27 14:40:00,41.12,41.23,41.12,41.21,2900.0,20.795,20.8506,20.795,20.8405,2900.0
2008-05-27 14:45:00,41.27,41.27,41.18,41.19,4200.0,20.8709,20.8709,20.8253,20.8304,4200.0
2008-05-27 14:50:00,41.19,41.2,41.13,41.13,3100.0,20.8304,20.8355,20.8001,20.8001,3100.0
2008-05-27 14:55:00,41.13,41.17,41.13,41.13,3300.0,20.8001,20.8203,20.8001,20.8001,3300.0
2008-05-27 15:00:00,41.11,41.13,41.09,41.12,3300.0,20.7899,20.8001,20.7798,20.795,3300.0
2008-05-27 15:05:00,41.13,41.18,41.1,41.15,3100.0,20.8001,20.8253,20.7849,20.8102,3100.0
2008-05-27 15:10:00,41.15,41.16,41.12,41.13,2200.0,20.8102,20.8152,20.795,20.8001,2200.0
2008-05-27 15:15:00,41.13,41.21,41.12,41.15,22300.0,20.8001,20.8405,20.795,20.8102,22300.0
2008-05-27 15:20:00,41.2,41.21,41.11,41.14,11800.0,20.8355,20.8405,20.7899,20.8051,11800.0
2008-05-27 15:25:00,41.13,41.18,41.08,41.15,13600.0,20.8001,20.8253,20.7748,20.8102,13600.0
2008-05-27 15:30:00,41.15,41.18,41.11,41.14,9700.0,20.8102,20.8253,20.7899,20.8051,9700.0
2008-05-27 15:35:00,41.14,41.19,41.13,41.19,10000.0,20.8051,20.8304,20.8001,20.8304,10000.0
2008-05-27 15:40:00,41.2,41.24,41.16,41.22,7000.0,20.8355,20.8557,20.8152,20.8456,7000.0
2008-05-27 15:45:00,41.22,41.28,41.21,41.25,9600.0,20.8456,20.8759,20.8405,20.8607,9600.0
2008-05-27 15:50:00,41.26,41.27,41.2,41.26,18000.0,20.8658,20.8709,20.8355,20.8658,18000.0
2008-05-27 15:55:00,41.26,41.26,41.08,41.22,38200.0,20.8658,20.8658,20.7748,20.8456,38200.0
2008-05-28 09:30:00,41.59,41.63,41.32,41.4,3600.0,21.0327,21.0529,20.8961,20.9366,3600.0
2008-05-28 09:35:00,41.48,41.68,41.42,41.68,5200.0,20.9771,21.0782,20.9467,21.0782,5200.0
2008-05-28 09:40:00,41.68,41.7,41.45,41.49,4200.0,21.0782,21.0883,20.9619,20.9821,4200.0
2008-05-28 09:45:00,41.56,41.57,41.4,41.4,1800.0,21.0175,21.0226,20.9366,20.9366,1800.0
2008-05-28 09:50:00,41.4,41.55,41.34,41.39,3000.0,20.9366,21.0125,20.9063,20.9315,3000.0
2008-05-28 09:55:00,41.4,41.49,41.38,41.48,4600.0,20.9366,20.9821,20.9265,20.9771,4600.0
2008-05-28 10:00:00,41.44,41.49,41.4,41.46,3300.0,20.9568,20.9821,20.9366,20.9669,3300.0
2008-05-28 10:05:00,41.44,41.45,41.3,41.39,11900.0,20.9568,20.9619,20.886,20.9315,11900.0
2008-05-28 10:10:00,41.38,41.47,41.36,41.44,2600.0,20.9265,20.972,20.9164,20.9568,2600.0
2008-05-28 10:15:00,41.44,41.44,41.24,41.25,4300.0,20.9568,20.9568,20.8557,20.8607,4300.0
2008-05-28 10:20:00,41.24,41.25,41.2,41.21,5600.0,20.8557,20.8607,20.8355,20.8405,5600.0
2008-05-28 10:25:00,41.21,41.34,41.2,41.27,8700.0,20.8405,20.9063,20.8355,20.8709,8700.0
2008-05-28 10:30:00,41.26,41.46,41.26,41.34,10900.0,20.8658,20.9669,20.8658,20.9063,10900.0
2008-05-28 10:35:00,41.34,41.43,41.3,41.42,16300.0,20.9063,20.9518,20.886,20.9467,16300.0
2008-05-28 10:40:00,41.42,41.46,41.4,41.46,5100.0,20.9467,20.9669,20.9366,20.9669,5100.0
2008-05-28 10:45:00,41.51,41.62,41.47,41.52,3300.0,20.9922,21.0479,20.972,20.9973,3300.0
2008-05-28 10:50:00,41.52,41.68,41.52,41.66,16200.0,20.9973,21.0782,20.9973,21.0681,16200.0
2008-05-28 10:55:00,41.61,41.69,41.6,41.66,5600.0,21.0428,21.0833,21.0377,21.0681,5600.0
2008-05-28 11:00:00,41.66,41.67,41.3,41.3,7700.0,21.0681,21.0731,20.886,20.886,7700.0
2008-05-28 11:05:00,41.3,41.45,41.29,41.33,14100.0,20.886,20.9619,20.881,20.9012,14100.0
2008-05-28 11:10:00,41.33,41.36,41.25,41.29,22700.0,20.9012,20.9164,20.8607,20.881,22700.0
2008-05-28 11:15:00,41.28,41.32,41.2,41.25,16600.0,20.8759,20.8961,20.8355,20.8607,16600.0
2008-05-28 11:20:00,41.29,41.37,41.25,41.25,107100.0,20.881,20.9214,20.8607,20.8607,107100.0
2008-05-28 11:25:00,41.25,41.35,41.25,41.27,11200.0,20.8607,20.9113,20.8607,20.8709,11200.0
2008-05-28 11:30:00,41.32,41.39,41.29,41.39,4100.0,20.8961,20.9315,20.881,20.9315,4100.0
2008-05-28 11:35:00,41.41,41.45,41.31,41.36,4700.0,20.9417,20.9619,20.8911,20.9164,4700.0
2008-05-28 11:40:00,41.36,41.42,41.33,41.36,10500.0,20.9164,20.9467,20.9012,20.9164,10500.0
2008-05-28 11:45:00,41.39,41.45,41.37,41.41,5300.0,20.9315,20.9619,20.9214,20.9417,5300.0
2008-05-28 11:50:00,41.41,41.61,41.41,41.61,9300.0,20.9417,21.0428,20.9417,21.0428,9300.0
2008-05-28 11:55:00,41.56,41.61,41.54,41.61,8600.0,21.0175,21.0428,21.0074,21.0428,8600.0
2008-05-28 12:00:00,41.64,41.71,41.5,41.51,29800.0,21.058,21.0934,20.9872,20.9922,29800.0
2008-05-28 12:05:00,41.52,41.59,41.52,41.52,2700.0,20.9973,21.0327,20.9973,20.9973,2700.0
2008-05-28 12:10:00,41.54,41.54,41.49,41.5,2400.0,21.0074,21.0074,20.9821,20.9872,2400.0
2008-05-28 12:15:00,41.53,41.73,41.52,41.73,4200.0,21.0023,21.1035,20.9973,21.1035,4200.0
2008-05-28 12:20:00,41.72,41.72,41.67,41.7,1700.0,21.0984,21.0984,21.0731,21.0883,1700.0
2008-05-28 12:25:00,41.71,41.74,41.7,41.72,800.0,21.0934,21.1085,21.0883,21.0984,800.0
2008-05-28 12:30:00,41.74,41.78,41.72,41.78,2000.0,21.1085,21.1288,21.0984,21.1288,2000.0
2008-05-28 12:35:00,41.76,41.85,41.76,41.84,1900.0,21.1187,21.1642,21.1187,21.1591,1900.0
2008-05-28 12:40:00,41.83,41.9,41.82,41.9,3300.0,21.1541,21.1895,21.149,21.1895,3300.0
2008-05-28 12:45:00,41.87,41.9,41.86,41.9,2100.0,21.1743,21.1895,21.1692,21.1895,2100.0
2008-05-28 12:50:00,41.9,41.9,41.69,41.83,8800.0,21.1895,21.1895,21.0833,21.1541,8800.0
2008-05-28 12:55:00,41.81,41.82,41.78,41.79,1200.0,21.1439,21.149,21.1288,21.1338,1200.0
2008-05-28 13:00:00,41.79,41.82,41.76,41.76,1100.0,21.1338,21.149,21.1187,21.1187,1100.0
2008-05-28 13:05:00,41.79,41.9,41.75,41.88,1400.0,21.1338,21.1895,21.1136,21.1793,1400.0
2008-05-28 13:10:00,41.9,41.96,41.88,41.96,2800.0,21.1895,21.2198,21.1793,21.2198,2800.0
2008-05-28 13:15:00,41.97,41.97,41.93,41.95,1800.0,21.2249,21.2249,21.2046,21.2147,1800.0
2008-05-28 13:20:00,41.91,41.93,41.91,41.93,700.0,21.1945,21.2046,21.1945,21.2046,700.0
2008-05-28 13:25:00,41.93,42.0,41.92,41.97,2400.0,21.2046,21.24,21.1996,21.2249,2400.0
2008-05-28 13:30:00,41.95,41.97,41.89,41.9,3400.0,21.2147,21.2249,21.1844,21.1895,3400.0
2008-05-28 13:35:00,41.87,41.9,41.86,41.87,2000.0,21.1743,21.1895,21.1692,21.1743,2000.0
2008-05-28 13:40:00,41.87,41.91,41.77,41.78,5100.0,21.1743,21.1945,21.1237,21.1288,5100.0
2008-05-28 13:45:00,41.78,41.9,41.77,41.86,21000.0,21.1288,21.1895,21.1237,21.1692,21000.0
2008-05-28 13:50:00,41.86,41.86,41.72,41.83,6000.0,21.1692,21.1692,21.0984,21.1541,6000.0
2008-05-28 13:55:00,41.83,41.97,41.83,41.97,3500.0,21.1541,21.2249,21.1541,21.2249,3500.0
2008-05-28 14:00:00,41.96,41.99,41.92,41.94,9900.0,21.2198,21.235,21.1996,21.2097,9900.0
2008-05-28 14:05:00,41.93,42.08,41.92,42.06,11500.0,21.2046,21.2805,21.1996,21.2704,11500.0
2008-05-28 14:10:00,42.12,42.16,42.08,42.13,7600.0,21.3007,21.3209,21.2805,21.3058,7600.0
2008-05-28 14:15:00,42.08,42.1,42.04,42.04,5900.0,21.2805,21.2906,21.2603,21.2603,5900.0
2008-05-28 14:20:00,42.08,42.08,41.96,41.98,8300.0,21.2805,21.2805,21.2198,21.2299,8300.0
2008-05-28 14:25:00,42.01,42.06,41.93,41.96,9600.0,21.2451,21.2704,21.2046,21.2198,9600.0
2008-05-28 14:30:00,41.97,42.04,41.97,42.01,7100.0,21.2249,21.2603,21.2249,21.2451,7100.0
2008-05-28 14:35:00,42.05,42.06,41.92,42.0,13900.0,21.2653,21.2704,21.1996,21.24,13900.0
2008-05-28 14:40:00,42.01,42.17,41.87,42.02,64000.0,21.2451,21.326,21.1743,21.2501,64000.0
2008-05-28 14:45:00,42.07,42.08,42.02,42.02,3100.0,21.2754,21.2805,21.2501,21.2501,3100.0
2008-05-28 14:50:00,42.05,42.12,42.02,42.08,4600.0,21.2653,21.3007,21.2501,21.2805,4600.0
2008-05-28 14:55:00,42.1,42.15,42.08,42.13,4900.0,21.2906,21.3159,21.2805,21.3058,4900.0
2008-05-28 15:00:00,42.14,42.29,42.11,42.23,8500.0,21.3108,21.3867,21.2957,21.3563,8500.0
2008-05-28 15:05:00,42.2,42.28,42.2,42.28,3700.0,21.3412,21.3816,21.3412,21.3816,3700.0
2008-05-28 15:10:00,42.28,42.28,42.11,42.16,5300.0,21.3816,21.3816,21.2957,21.3209,5300.0
2008-05-28 15:15:00,42.18,42.3,42.18,42.27,8200.0,21.3311,21.3917,21.3311,21.3766,8200.0
2008-05-28 15:20:00,42.27,42.29,42.11,42.14,13100.0,21.3766,21.3867,21.2957,21.3108,13100.0
2008-05-28 15:25:00,42.17,42.33,42.15,42.31,10000.0,21.326,21.4069,21.3159,21.3968,10000.0
2008-05-28 15:30:00,42.31,42.4,42.29,42.35,9200.0,21.3968,21.4423,21.3867,21.417,9200.0
2008-05-28 15:35:00,42.36,42.36,42.29,42.36,13400.0,21.4221,21.4221,21.3867,21.4221,13400.0
2008-05-28 15:40:00,42.35,42.36,42.33,42.33,12600.0,21.417,21.4221,21.4069,21.4069,12600.0
2008-05-28 15:45:00,42.32,42.36,42.32,42.36,15700.0,21.4019,21.4221,21.4019,21.4221,15700.0
2008-05-28 15:50:00,42.36,42.46,42.35,42.43,16400.0,21.4221,21.4727,21.417,21.4575,16400.0
2008-05-28 15:55:00,42.43,42.46,42.39,42.46,16300.0,21.4575,21.4727,21.4373,21.4727,16300.0
2008-05-29 09:30:00,42.62,42.9,42.53,42.88,31700.0,21.5536,21.6952,21.5081,21.6851,31700.0
2008-05-29 09:35:00,42.87,43.0,42.51,42.74,9000.0,21.68,21.7457,21.4979,21.6143,9000.0
2008-05-29 09:40:00,42.75,42.87,42.74,42.85,5100.0,21.6193,21.68,21.6143,21.6699,5100.0
2008-05-29 09:45:00,42.82,42.91,42.8,42.85,9300.0,21.6547,21.7002,21.6446,21.6699,9300.0
2008-05-29 09:50:00,42.85,43.0,42.81,42.87,14300.0,21.6699,21.7457,21.6497,21.68,14300.0
2008-05-29 09:55:00,42.93,42.93,42.85,42.91,4100.0,21.7103,21.7103,21.6699,21.7002,4100.0
2008-05-29 10:00:00,42.86,42.95,42.8,42.88,9300.0,21.6749,21.7205,21.6446,21.6851,9300.0
2008-05-29 10:05:00,42.83,42.9,42.83,42.9,2500.0,21.6598,21.6952,21.6598,21.6952,2500.0
2008-05-29 10:10:00,42.9,42.91,42.61,42.73,6800.0,21.6952,21.7002,21.5485,21.6092,6800.0
2008-05-29 10:15:00,42.78,43.0,42.78,42.93,4700.0,21.6345,21.7457,21.6345,21.7103,4700.0
2008-05-29 10:20:00,42.93,42.93,42.85,42.91,3900.0,21.7103,21.7103,21.6699,21.7002,3900.0
2008-05-29 10:25:00,42.91,42.91,42.74,42.74,4800.0,21.7002,21.7002,21.6143,21.6143,4800.0
2008-05-29 10:30:00,42.74,42.74,42.5,42.56,5900.0,21.6143,21.6143,21.4929,21.5232,5900.0
2008-05-29 10:35:00,42.67,42.77,42.55,42.63,13700.0,21.5789,21.6294,21.5182,21.5586,13700.0
2008-05-29 10:40:00,42.62,42.67,42.35,42.49,72700.0,21.5536,21.5789,21.417,21.4878,72700.0
2008-05-29 10:45:00,42.5,42.58,42.4,42.48,41300.0,21.4929,21.5333,21.4423,21.4828,41300.0
2008-05-29 10:50:00,42.49,42.64,42.47,42.57,24400.0,21.4878,21.5637,21.4777,21.5283,24400.0
2008-05-29 10:55:00,42.6,42.6,42.48,42.48,6100.0,21.5435,21.5435,21.4828,21.4828,6100.0
2008-05-29 11:00:00,42.48,42.49,42.3,42.3,5800.0,21.4828,21.4878,21.3917,21.3917,5800.0
2008-05-29 11:05:00,42.33,42.36,42.24,42.26,4500.0,21.4069,21.4221,21.3614,21.3715,4500.0
2008-05-29 11:10:00,42.31,42.4,42.1,42.1,23300.0,21.3968,21.4423,21.2906,21.2906,23300.0
2008-05-29 11:15:00,42.11,42.18,41.97,42.0,37200.0,21.2957,21.3311,21.2249,21.24,37200.0
2008-05-29 11:20:00,42.0,42.0,41.88,41.97,8400.0,21.24,21.24,21.1793,21.2249,8400.0
2008-05-29 11:25:00,41.98,42.14,41.84,41.96,37300.0,21.2299,21.3108,21.1591,21.2198,37300.0
2008-05-29 11:30:00,41.99,42.12,41.94,42.0,31200.0,21.235,21.3007,21.2097,21.24,31200.0
2008-05-29 11:35:00,42.0,42.06,41.95,42.0,44200.0,21.24,21.2704,21.2147,21.24,44200.0
2008-05-29 11:40:00,42.05,42.08,41.95,41.99,2600.0,21.2653,21.2805,21.2147,21.235,2600.0
2008-05-29 11:45:00,41.99,42.17,41.99,42.17,4900.0,21.235,21.326,21.235,21.326,4900.0
2008-05-29 11:50:00,42.17,42.21,42.04,42.04,6700.0,21.326,21.3462,21.2603,21.2603,6700.0
2008-05-29 11:55:00,42.06,42.06,42.0,42.05,2100.0,21.2704,21.2704,21.24,21.2653,2100.0
2008-05-29 12:00:00,42.04,42.04,41.96,41.98,1400.0,21.2603,21.2603,21.2198,21.2299,1400.0
2008-05-29 12:05:00,41.98,42.04,41.94,42.0,4000.0,21.2299,21.2603,21.2097,21.24,4000.0
2008-05-29 12:10:00,41.98,42.09,41.98,42.0,11400.0,21.2299,21.2855,21.2299,21.24,11400.0
2008-05-29 12:15:00,42.0,42.05,41.99,42.0,20900.0,21.24,21.2653,21.235,21.24,20900.0
2008-05-29 12:20:00,42.0,42.0,41.96,41.96,700.0,21.24,21.24,21.2198,21.2198,700.0
2008-05-29 12:25:00,42.01,42.04,41.97,42.01,2900.0,21.2451,21.2603,21.2249,21.2451,2900.0
2008-05-29 12:30:00,42.02,42.1,42.0,42.1,10300.0,21.2501,21.2906,21.24,21.2906,10300.0
2008-05-29 12:35:00,42.1,42.4,42.1,42.4,7100.0,21.2906,21.4423,21.2906,21.4423,7100.0
2008-05-29 12:40:00,42.43,42.43,42.27,42.27,9700.0,21.4575,21.4575,21.3766,21.3766,9700.0
2008-05-29 12:45:00,42.27,42.37,42.26,42.3,2800.0,21.3766,21.4271,21.3715,21.3917,2800.0
2008-05-29 12:50:00,42.31,42.31,42.27,42.31,2700.0,21.3968,21.3968,21.3766,21.3968,2700.0
2008-05-29 12:55:00,42.3,42.36,42.24,42.33,4700.0,21.3917,21.4221,21.3614,21.4069,4700.0
2008-05-29 13:00:00,42.35,42.38,42.29,42.38,5300.0,21.417,21.4322,21.3867,21.4322,5300.0
2008-05-29 13:05:00,42.38,42.4,42.29,42.36,15800.0,21.4322,21.4423,21.3867,21.4221,15800.0
2008-05-29 13:10:00,42.33,42.35,42.31,42.31,4500.0,21.4069,21.417,21.3968,21.3968,4500.0
2008-05-29 13:15:00,42.32,42.35,42.24,42.35,9300.0,21.4019,21.417,21.3614,21.417,9300.0
2008-05-29 13:20:00,42.34,42.34,42.25,42.25,7600.0,21.412,21.412,21.3665,21.3665,7600.0
2008-05-29 13:25:00,42.29,42.3,42.26,42.28,4800.0,21.3867,21.3917,21.3715,21.3816,4800.0
2008-05-29 13:30:00,42.3,42.36,42.28,42.36,4700.0,21.3917,21.4221,21.3816,21.4221,4700.0
2008-05-29 13:35:00,42.36,42.37,42.25,42.35,9500.0,21.4221,21.4271,21.3665,21.417,9500.0
2008-05-29 13:40:00,42.3,42.35,42.21,42.25,11500.0,21.3917,21.417,21.3462,21.3665,11500.0
2008-05-29 13:45:00,42.25,42.42,42.25,42.36,13400.0,21.3665,21.4524,21.3665,21.4221,13400.0
2008-05-29 13:50:00,42.31,42.33,42.25,42.3,7900.0,21.3968,21.4069,21.3665,21.3917,7900.0
2008-05-29 13:55:00,42.29,42.33,42.22,42.24,7400.0,21.3867,21.4069,21.3513,21.3614,7400.0
2008-05-29 14:00:00,42.26,42.33,42.23,42.25,3000.0,21.3715,21.4069,21.3563,21.3665,3000.0
2008-05-29 14:05:00,42.25,42.37,42.25,42.37,3300.0,21.3665,21.4271,21.3665,21.4271,3300.0
2008-05-29 14:10:00,42.37,42.49,42.36,42.46,4700.0,21.4271,21.4878,21.4221,21.4727,4700.0
2008-05-29 14:15:00,42.47,42.53,42.47,42.5,6900.0,21.4777,21.5081,21.4777,21.4929,6900.0
2008-05-29 14:20:00,42.53,42.56,42.49,42.55,12600.0,21.5081,21.5232,21.4878,21.5182,12600.0
2008-05-29 14:25:00,42.59,42.59,42.39,42.43,73800.0,21.5384,21.5384,21.4373,21.4575,73800.0
2008-05-29 14:30:00,42.42,42.43,42.28,42.43,43900.0,21.4524,21.4575,21.3816,21.4575,43900.0
2008-05-29 14:35:00,42.42,42.45,42.37,42.38,2900.0,21.4524,21.4676,21.4271,21.4322,2900.0
2008-05-29 14:40:00,42.38,42.43,42.38,42.41,5000.0,21.4322,21.4575,21.4322,21.4474,5000.0
2008-05-29 14:45:00,42.43,42.45,42.36,42.42,7600.0,21.4575,21.4676,21.4221,21.4524,7600.0
2008-05-29 14:50:00,42.42,42.5,42.42,42.48,3800.0,21.4524,21.4929,21.4524,21.4828,3800.0
2008-05-29 14:55:00,42.45,42.46,42.38,42.39,5100.0,21.4676,21.4727,21.4322,21.4373,5100.0
2008-05-29 15:00:00,42.41,42.5,42.34,42.5,5000.0,21.4474,21.4929,21.412,21.4929,5000.0
2008-05-29 15:05:00,42.55,42.59,42.5,42.58,6700.0,21.5182,21.5384,21.4929,21.5333,6700.0
2008-05-29 15:10:00,42.55,42.6,42.51,42.51,7400.0,21.5182,21.5435,21.4979,21.4979,7400.0
2008-05-29 15:15:00,42.51,42.51,42.43,42.5,11200.0,21.4979,21.4979,21.4575,21.4929,11200.0
2008-05-29 15:20:00,42.5,42.5,42.32,42.35,6400.0,21.4929,21.4929,21.4019,21.417,6400.0
2008-05-29 15:25:00,42.39,42.49,42.36,42.41,9900.0,21.4373,21.4878,21.4221,21.4474,9900.0
2008-05-29 15:30:00,42.41,42.5,42.41,42.47,10500.0,21.4474,21.4929,21.4474,21.4777,10500.0
2008-05-29 15:35:00,42.49,42.52,42.47,42.5,9200.0,21.4878,21.503,21.4777,21.4929,9200.0
2008-05-29 15:40:00,42.51,42.51,42.46,42.51,8000.0,21.4979,21.4979,21.4727,21.4979,8000.0
2008-05-29 15:45:00,42.5,42.57,42.48,42.48,28600.0,21.4929,21.5283,21.4828,21.4828,28600.0
2008-05-29 15:50:00,42.5,42.71,42.48,42.71,19600.0,21.4929,21.5991,21.4828,21.5991,19600.0
2008-05-29 15:55:00,42.69,42.92,42.58,42.72,60400.0,21.589,21.7053,21.5333,21.6041,60400.0
2008-05-30 09:30:00,42.74,42.82,42.6,42.64,7500.0,21.6143,21.6547,21.5435,21.5637,7500.0
2008-05-30 09:35:00,42.63,42.7,42.33,42.57,10900.0,21.5586,21.594,21.4069,21.5283,10900.0
2008-05-30 09:40:00,42.57,42.79,42.47,42.57,12400.0,21.5283,21.6395,21.4777,21.5283,12400.0
2008-05-30 09:45:00,42.56,42.6,42.47,42.48,4200.0,21.5232,21.5435,21.4777,21.4828,4200.0
2008-05-30 09:50:00,42.47,42.47,42.35,42.4,11800.0,21.4777,21.4777,21.417,21.4423,11800.0
2008-05-30 09:55:00,42.43,42.5,42.35,42.5,12000.0,21.4575,21.4929,21.417,21.4929,12000.0
2008-05-30 10:00:00,42.5,42.61,42.43,42.59,4700.0,21.4929,21.5485,21.4575,21.5384,4700.0
2008-05-30 10:05:00,42.63,42.79,42.59,42.64,4200.0,21.5586,21.6395,21.5384,21.5637,4200.0
2008-05-30 10:10:00,42.67,42.67,42.52,42.62,4700.0,21.5789,21.5789,21.503,21.5536,4700.0
2008-05-30 10:15:00,42.63,42.7,42.6,42.65,6700.0,21.5586,21.594,21.5435,21.5687,6700.0
2008-05-30 10:20:00,42.75,42.86,42.69,42.86,3700.0,21.6193,21.6749,21.589,21.6749,3700.0
2008-05-30 10:25:00,42.87,42.95,42.79,42.94,3900.0,21.68,21.7205,21.6395,21.7154,3900.0
2008-05-30 10:30:00,42.9,43.0,42.85,42.87,10300.0,21.6952,21.7457,21.6699,21.68,10300.0
2008-05-30 10:35:00,42.87,43.0,42.87,42.94,4600.0,21.68,21.7457,21.68,21.7154,4600.0
2008-05-30 10:40:00,42.97,42.97,42.84,42.86,4000.0,21.7306,21.7306,21.6648,21.6749,4000.0
2008-05-30 10:45:00,42.86,42.97,42.86,42.91,5200.0,21.6749,21.7306,21.6749,21.7002,5200.0
2008-05-30 10:50:00,42.91,42.99,42.87,42.87,5400.0,21.7002,21.7407,21.68,21.68,5400.0
2008-05-30 10:55:00,42.89,42.99,42.89,42.99,2300.0,21.6901,21.7407,21.6901,21.7407,2300.0
2008-05-30 11:00:00,42.99,43.08,42.96,43.07,6200.0,21.7407,21.7862,21.7255,21.7811,6200.0
2008-05-30 11:05:00,43.04,43.14,43.02,43.11,11100.0,21.766,21.8165,21.7559,21.8014,11100.0
2008-05-30 11:10:00,43.11,43.11,42.94,43.05,24000.0,21.8014,21.8014,21.7154,21.771,24000.0
2008-05-30 11:15:00,43.03,43.08,43.0,43.0,7800.0,21.7609,21.7862,21.7457,21.7457,7800.0
2008-05-30 11:20:00,43.04,43.06,43.0,43.03,1900.0,21.766,21.7761,21.7457,21.7609,1900.0
2008-05-30 11:25:00,43.02,43.11,43.0,43.05,3100.0,21.7559,21.8014,21.7457,21.771,3100.0
2008-05-30 11:30:00,43.06,43.12,43.04,43.11,4400.0,21.7761,21.8064,21.766,21.8014,4400.0
2008-05-30 11:35:00,43.17,43.25,43.15,43.24,61700.0,21.8317,21.8722,21.8216,21.8671,61700.0
2008-05-30 11:40:00,43.24,43.38,43.2,43.35,6900.0,21.8671,21.9379,21.8469,21.9227,6900.0
2008-05-30 11:45:00,43.33,43.38,43.3,43.3,3900.0,21.9126,21.9379,21.8975,21.8975,3900.0
2008-05-30 11:50:00,43.3,43.33,43.28,43.33,2200.0,21.8975,21.9126,21.8873,21.9126,2200.0
2008-05-30 11:55:00,43.34,43.45,43.3,43.45,4800.0,21.9177,21.9733,21.8975,21.9733,4800.0
2008-05-30 12:00:00,43.45,43.45,43.38,43.38,4400.0,21.9733,21.9733,21.9379,21.9379,4400.0
2008-05-30 12:05:00,43.36,43.38,43.28,43.35,20500.0,21.9278,21.9379,21.8873,21.9227,20500.0
2008-05-30 12:10:00,43.35,43.39,43.3,43.32,4800.0,21.9227,21.943,21.8975,21.9076,4800.0
2008-05-30 12:15:00,43.31,43.32,43.17,43.17,7600.0,21.9025,21.9076,21.8317,21.8317,7600.0
2008-05-30 12:20:00,43.19,43.22,43.11,43.11,5700.0,21.8418,21.857,21.8014,21.8014,5700.0
2008-05-30 12:25:00,43.11,43.13,43.05,43.07,10500.0,21.8014,21.8115,21.771,21.7811,10500.0
2008-05-30 12:30:00,43.06,43.07,42.91,43.0,44600.0,21.7761,21.7811,21.7002,21.7457,44600.0
2008-05-30 12:35:00,42.96,42.99,42.94,42.95,6400.0,21.7255,21.7407,21.7154,21.7205,6400.0
2008-05-30 12:40:00,42.96,42.99,42.94,42.99,2400.0,21.7255,21.7407,21.7154,21.7407,2400.0
2008-05-30 12:45:00,42.97,42.99,42.88,42.88,2900.0,21.7306,21.7407,21.6851,21.6851,2900.0
2008-05-30 12:50:00,42.9,42.93,42.87,42.88,2900.0,21.6952,21.7103,21.68,21.6851,2900.0
2008-05-30 12:55:00,42.87,42.87,42.72,42.79,22100.0,21.68,21.68,21.6041,21.6395,22100.0
2008-05-30 13:00:00,42.8,42.8,42.71,42.72,4100.0,21.6446,21.6446,21.5991,21.6041,4100.0
2008-05-30 13:05:00,42.73,42.73,42.62,42.65,4800.0,21.6092,21.6092,21.5536,21.5687,4800.0
2008-05-30 13:10:00,42.62,42.65,42.48,42.49,7900.0,21.5536,21.5687,21.4828,21.4878,7900.0
2008-05-30 13:15:00,42.48,42.5,42.21,42.23,30000.0,21.4828,21.4929,21.3462,21.3563,30000.0
2008-05-30 13:20:00,42.24,42.24,42.13,42.16,37600.0,21.3614,21.3614,21.3058,21.3209,37600.0
2008-05-30 13:25:00,42.14,42.3,42.08,42.3,13500.0,21.3108,21.3917,21.2805,21.3917,13500.0
2008-05-30 13:30:00,42.31,42.33,42.17,42.27,16600.0,21.3968,21.4069,21.326,21.3766,16600.0
2008-05-30 13:35:00,42.3,42.37,42.2,42.26,8600.0,21.3917,21.4271,21.3412,21.3715,8600.0
2008-05-30 13:40:00,42.3,42.3,42.24,42.3,3900.0,21.3917,21.3917,21.3614,21.3917,3900.0
2008-05-30 13:45:00,42.3,42.34,42.28,42.29,4100.0,21.3917,21.412,21.3816,21.3867,4100.0
2008-05-30 13:50:00,42.32,42.35,42.22,42.35,27800.0,21.4019,21.417,21.3513,21.417,27800.0
2008-05-30 13:55:00,42.35,42.42,42.34,42.42,2100.0,21.417,21.4524,21.412,21.4524,2100.0
2008-05-30 14:00:00,42.38,42.46,42.37,42.45,10600.0,21.4322,21.4727,21.4271,21.4676,10600.0
2008-05-30 14:05:00,42.46,42.56,42.46,42.56,11500.0,21.4727,21.5232,21.4727,21.5232,11500.0
2008-05-30 14:10:00,42.55,42.55,42.41,42.47,8200.0,21.5182,21.5182,21.4474,21.4777,8200.0
2008-05-30 14:15:00,42.39,42.43,42.34,42.38,3400.0,21.4373,21.4575,21.412,21.4322,3400.0
2008-05-30 14:20:00,42.34,42.44,42.28,42.44,14100.0,21.412,21.4625,21.3816,21.4625,14100.0
2008-05-30 14:25:00,42.42,42.46,42.29,42.29,6800.0,21.4524,21.4727,21.3867,21.3867,6800.0
2008-05-30 14:30:00,42.33,42.37,42.14,42.18,23700.0,21.4069,21.4271,21.3108,21.3311,23700.0
2008-05-30 14:35:00,42.15,42.15,42.13,42.15,1400.0,21.3159,21.3159,21.3058,21.3159,1400.0
2008-05-30 14:40:00,42.15,42.17,42.09,42.16,6800.0,21.3159,21.326,21.2855,21.3209,6800.0
2008-05-30 14:45:00,42.15,42.16,42.13,42.14,7300.0,21.3159,21.3209,21.3058,21.3108,7300.0
2008-05-30 14:50:00,42.15,42.15,42.09,42.15,15400.0,21.3159,21.3159,21.2855,21.3159,15400.0
2008-05-30 14:55:00,42.13,42.15,42.12,42.13,10000.0,21.3058,21.3159,21.3007,21.3058,10000.0
2008-05-30 15:00:00,42.13,42.33,42.13,42.28,7700.0,21.3058,21.4069,21.3058,21.3816,7700.0
2008-05-30 15:05:00,42.29,42.32,42.23,42.23,4400.0,21.3867,21.4019,21.3563,21.3563,4400.0
2008-05-30 15:10:00,42.23,42.24,42.21,42.22,3000.0,21.3563,21.3614,21.3462,21.3513,3000.0
2008-05-30 15:15:00,42.22,42.22,42.08,42.11,5400.0,21.3513,21.3513,21.2805,21.2957,5400.0
2008-05-30 15:20:00,42.1,42.26,42.1,42.2,19000.0,21.2906,21.3715,21.2906,21.3412,19000.0
2008-05-30 15:25:00,42.18,42.2,42.18,42.19,3100.0,21.3311,21.3412,21.3311,21.3361,3100.0
2008-05-30 15:30:00,42.19,42.2,42.17,42.18,5100.0,21.3361,21.3412,21.326,21.3311,5100.0
2008-05-30 15:35:00,42.17,42.2,42.15,42.16,15900.0,21.326,21.3412,21.3159,21.3209,15900.0
2008-05-30 15:40:00,42.16,42.3,42.14,42.15,27200.0,21.3209,21.3917,21.3108,21.3159,27200.0
2008-05-30 15:45:00,42.16,42.21,42.15,42.16,22800.0,21.3209,21.3462,21.3159,21.3209,22800.0
2008-05-30 15:50:00,42.17,42.25,42.14,42.25,14200.0,21.326,21.3665,21.3108,21.3665,14200.0
2008-05-30 15:55:00,42.25,42.29,42.2,42.27,50500.0,21.3665,21.3867,21.3412,21.3766,50500.0
2008-06-02 09:30:00,41.9,41.98,41.56,41.56,7200.0,21.1895,21.2299,21.0175,21.0175,7200.0
2008-06-02 09:35:00,41.58,41.7,41.47,41.65,11400.0,21.0276,21.0883,20.972,21.063,11400.0
2008-06-02 09:40:00,41.65,41.65,41.5,41.5,5000.0,21.063,21.063,20.9872,20.9872,5000.0
2008-06-02 09:45:00,41.49,41.82,41.43,41.75,11500.0,20.9821,21.149,20.9518,21.1136,11500.0
2008-06-02 09:50:00,41.76,41.76,41.42,41.45,13400.0,21.1187,21.1187,20.9467,20.9619,13400.0
2008-06-02 09:55:00,41.52,41.69,41.46,41.56,7900.0,20.9973,21.0833,20.9669,21.0175,7900.0
2008-06-02 10:00:00,41.68,41.79,41.44,41.55,7500.0,21.0782,21.1338,20.9568,21.0125,7500.0
2008-06-02 10:05:00,41.55,41.66,41.36,41.66,12300.0,21.0125,21.0681,20.9164,21.0681,12300.0
2008-06-02 10:10:00,41.66,41.74,41.51,41.51,5000.0,21.0681,21.1085,20.9922,20.9922,5000.0
2008-06-02 10:15:00,41.5,41.66,41.43,41.62,7900.0,20.9872,21.0681,20.9518,21.0479,7900.0
2008-06-02 10:20:00,41.58,41.66,41.49,41.5,30800.0,21.0276,21.0681,20.9821,20.9872,30800.0
2008-06-02 10:25:00,41.55,41.7,41.54,41.7,53600.0,21.0125,21.0883,21.0074,21.0883,53600.0
2008-06-02 10:30:00,41.66,41.67,41.56,41.59,6900.0,21.0681,21.0731,21.0175,21.0327,6900.0
2008-06-02 10:35:00,41.57,41.64,41.55,41.55,4700.0,21.0226,21.058,21.0125,21.0125,4700.0
2008-06-02 10:40:00,41.55,41.58,41.49,41.49,5300.0,21.0125,21.0276,20.9821,20.9821,5300.0
2008-06-02 10:45:00,41.51,41.54,41.45,41.45,8300.0,20.9922,21.0074,20.9619,20.9619,8300.0
2008-06-02 10:50:00,41.44,41.57,41.43,41.5,22200.0,20.9568,21.0226,20.9518,20.9872,22200.0
2008-06-02 10:55:00,41.51,41.54,41.48,41.49,6100.0,20.9922,21.0074,20.9771,20.9821,6100.0
2008-06-02 11:00:00,41.47,41.54,41.43,41.45,11000.0,20.972,21.0074,20.9518,20.9619,11000.0
2008-06-02 11:05:00,41.45,41.61,41.44,41.51,9300.0,20.9619,21.0428,20.9568,20.9922,9300.0
2008-06-02 11:10:00,41.5,41.53,41.43,41.5,4800.0,20.9872,21.0023,20.9518,20.9872,4800.0
2008-06-02 11:15:00,41.48,41.48,41.45,41.47,3300.0,20.9771,20.9771,20.9619,20.972,3300.0
2008-06-02 11:20:00,41.5,41.5,41.42,41.47,8300.0,20.9872,20.9872,20.9467,20.972,8300.0
2008-06-02 11:25:00,41.5,41.67,41.44,41.48,9800.0,20.9872,21.0731,20.9568,20.9771,9800.0
2008-06-02 11:30:00,41.5,41.53,41.45,41.47,7100.0,20.9872,21.0023,20.9619,20.972,7100.0
2008-06-02 11:35:00,41.49,41.49,41.27,41.3,7800.0,20.9821,20.9821,20.8709,20.886,7800.0
2008-06-02 11:40:00,41.3,41.32,41.25,41.25,3500.0,20.886,20.8961,20.8607,20.8607,3500.0
2008-06-02 11:45:00,41.25,41.28,41.2,41.27,8900.0,20.8607,20.8759,20.8355,20.8709,8900.0
2008-06-02 11:50:00,41.24,41.27,41.21,41.21,8800.0,20.8557,20.8709,20.8405,20.8405,8800.0
2008-06-02 11:55:00,41.21,41.22,41.15,41.22,13700.0,20.8405,20.8456,20.8102,20.8456,13700.0
2008-06-02 12:00:00,41.21,41.33,41.21,41.32,2600.0,20.8405,20.9012,20.8405,20.8961,2600.0
2008-06-02 12:05:00,41.27,41.34,41.27,41.29,4700.0,20.8709,20.9063,20.8709,20.881,4700.0
2008-06-02 12:10:00,41.28,41.31,41.27,41.3,1800.0,20.8759,20.8911,20.8709,20.886,1800.0
2008-06-02 12:15:00,41.29,41.32,41.26,41.29,1200.0,20.881,20.8961,20.8658,20.881,1200.0
2008-06-02 12:20:00,41.29,41.29,41.25,41.25,3900.0,20.881,20.881,20.8607,20.8607,3900.0
2008-06-02 12:25:00,41.27,41.29,41.24,41.26,2800.0,20.8709,20.881,20.8557,20.8658,2800.0
2008-06-02 12:30:00,41.25,41.27,41.16,41.2,7500.0,20.8607,20.8709,20.8152,20.8355,7500.0
2008-06-02 12:35:00,41.15,41.17,41.07,41.09,12700.0,20.8102,20.8203,20.7697,20.7798,12700.0
2008-06-02 12:40:00,41.12,41.17,41.07,41.15,12100.0,20.795,20.8203,20.7697,20.8102,12100.0
2008-06-02 12:45:00,41.14,41.24,41.12,41.21,5900.0,20.8051,20.8557,20.795,20.8405,5900.0
2008-06-02 12:50:00,41.18,41.21,41.11,41.11,4300.0,20.8253,20.8405,20.7899,20.7899,4300.0
2008-06-02 12:55:00,41.1,41.18,41.1,41.13,3900.0,20.7849,20.8253,20.7849,20.8001,3900.0
2008-06-02 13:00:00,41.1,41.17,41.1,41.13,3200.0,20.7849,20.8203,20.7849,20.8001,3200.0
2008-06-02 13:05:00,41.15,41.17,41.1,41.16,8900.0,20.8102,20.8203,20.7849,20.8152,8900.0
2008-06-02 13:10:00,41.16,41.24,41.13,41.21,4200.0,20.8152,20.8557,20.8001,20.8405,4200.0
2008-06-02 13:15:00,41.2,41.24,41.2,41.24,7800.0,20.8355,20.8557,20.8355,20.8557,7800.0
2008-06-02 13:20:00,41.24,41.24,41.2,41.24,4700.0,20.8557,20.8557,20.8355,20.8557,4700.0
2008-06-02 13:25:00,41.24,41.32,41.22,41.3,8000.0,20.8557,20.8961,20.8456,20.886,8000.0
2008-06-02 13:30:00,41.3,41.32,41.24,41.27,3500.0,20.886,20.8961,20.8557,20.8709,3500.0
2008-06-02 13:35:00,41.26,41.29,41.25,41.26,2300.0,20.8658,20.881,20.8607,20.8658,2300.0
2008-06-02 13:40:00,41.26,41.37,41.24,41.34,5100.0,20.8658,20.9214,20.8557,20.9063,5100.0
2008-06-02 13:45:00,41.35,41.43,41.34,41.34,3400.0,20.9113,20.9518,20.9063,20.9063,3400.0
2008-06-02 13:50:00,41.33,41.35,41.28,41.28,3300.0,20.9012,20.9113,20.8759,20.8759,3300.0
2008-06-02 13:55:00,41.27,41.31,41.23,41.24,3200.0,20.8709,20.8911,20.8506,20.8557,3200.0
2008-06-02 14:00:00,41.26,41.3,41.24,41.25,2600.0,20.8658,20.886,20.8557,20.8607,2600.0
2008-06-02 14:05:00,41.24,41.31,41.22,41.28,6500.0,20.8557,20.8911,20.8456,20.8759,6500.0
2008-06-02 14:10:00,41.31,41.41,41.23,41.37,4800.0,20.8911,20.9417,20.8506,20.9214,4800.0
2008-06-02 14:15:00,41.37,41.38,41.26,41.28,6800.0,20.9214,20.9265,20.8658,20.8759,6800.0
2008-06-02 14:20:00,41.27,41.33,41.25,41.27,7500.0,20.8709,20.9012,20.8607,20.8709,7500.0
2008-06-02 14:25:00,41.27,41.27,41.18,41.24,13400.0,20.8709,20.8709,20.8253,20.8557,13400.0
2008-06-02 14:30:00,41.2,41.34,41.2,41.25,4700.0,20.8355,20.9063,20.8355,20.8607,4700.0
2008-06-02 14:35:00,41.25,41.29,41.18,41.18,6600.0,20.8607,20.881,20.8253,20.8253,6600.0
2008-06-02 14:40:00,41.21,41.23,41.18,41.23,7500.0,20.8405,20.8506,20.8253,20.8506,7500.0
2008-06-02 14:45:00,41.23,41.27,41.23,41.25,2700.0,20.8506,20.8709,20.8506,20.8607,2700.0
2008-06-02 14:50:00,41.25,41.27,41.23,41.24,3500.0,20.8607,20.8709,20.8506,20.8557,3500.0
2008-06-02 14:55:00,41.23,41.29,41.23,41.26,5000.0,20.8506,20.881,20.8506,20.8658,5000.0
2008-06-02 15:00:00,41.28,41.28,41.22,41.28,3500.0,20.8759,20.8759,20.8456,20.8759,3500.0
2008-06-02 15:05:00,41.3,41.3,41.13,41.13,5600.0,20.886,20.886,20.8001,20.8001,5600.0
2008-06-02 15:10:00,41.17,41.21,41.11,41.11,3700.0,20.8203,20.8405,20.7899,20.7899,3700.0
2008-06-02 15:15:00,41.12,41.25,41.1,41.25,6700.0,20.795,20.8607,20.7849,20.8607,6700.0
2008-06-02 15:20:00,41.25,41.29,41.23,41.27,8300.0,20.8607,20.881,20.8506,20.8709,8300.0
2008-06-02 15:25:00,41.27,41.47,41.27,41.39,11800.0,20.8709,20.972,20.8709,20.9315,11800.0
2008-06-02 15:30:00,41.38,41.4,41.24,41.28,6400.0,20.9265,20.9366,20.8557,20.8759,6400.0
2008-06-02 15:35:00,41.26,41.33,41.26,41.26,4000.0,20.8658,20.9012,20.8658,20.8658,4000.0
2008-06-02 15:40:00,41.3,41.3,41.2,41.23,5100.0,20.886,20.886,20.8355,20.8506,5100.0
2008-06-02 15:45:00,41.2,41.3,41.2,41.26,10700.0,20.8355,20.886,20.8355,20.8658,10700.0
2008-06-02 15:50:00,41.27,41.28,41.16,41.17,17900.0,20.8709,20.8759,20.8152,20.8203,17900.0
2008-06-02 15:55:00,41.18,41.18,41.06,41.18,38400.0,20.8253,20.8253,20.7647,20.8253,38400.0
2008-06-03 09:30:00,41.19,41.47,41.14,41.38,8700.0,20.8304,20.972,20.8051,20.9265,8700.0
2008-06-03 09:35:00,41.31,41.34,41.12,41.12,12900.0,20.8911,20.9063,20.795,20.795,12900.0
2008-06-03 09:40:00,41.12,41.15,40.94,41.1,13200.0,20.795,20.8102,20.704,20.7849,13200.0
2008-06-03 09:45:00,41.1,41.2,40.98,41.01,73700.0,20.7849,20.8355,20.7242,20.7394,73700.0
2008-06-03 09:50:00,41.04,41.2,41.04,41.2,8000.0,20.7545,20.8355,20.7545,20.8355,8000.0
2008-06-03 09:55:00,41.2,41.2,41.1,41.12,14000.0,20.8355,20.8355,20.7849,20.795,14000.0
2008-06-03 10:00:00,41.1,41.27,40.98,41.1,22800.0,20.7849,20.8709,20.7242,20.7849,22800.0
2008-06-03 10:05:00,41.08,41.11,40.98,41.01,16000.0,20.7748,20.7899,20.7242,20.7394,16000.0
2008-06-03 10:10:00,40.97,41.09,40.97,41.09,4500.0,20.7191,20.7798,20.7191,20.7798,4500.0
2008-06-03 10:15:00,41.06,41.08,40.87,40.9,6800.0,20.7647,20.7748,20.6686,20.6837,6800.0
2008-06-03 10:20:00,40.9,40.97,40.89,40.94,4200.0,20.6837,20.7191,20.6787,20.704,4200.0
2008-06-03 10:25:00,40.96,40.99,40.87,40.96,4700.0,20.7141,20.7293,20.6686,20.7141,4700.0
2008-06-03 10:30:00,40.91,40.97,40.87,40.9,20600.0,20.6888,20.7191,20.6686,20.6837,20600.0
2008-06-03 10:35:00,40.93,40.95,40.8,40.83,5500.0,20.6989,20.709,20.6332,20.6483,5500.0
2008-06-03 10:40:00,40.81,40.83,40.73,40.76,3800.0,20.6382,20.6483,20.5978,20.6129,3800.0
2008-06-03 10:45:00,40.76,40.76,40.65,40.65,3400.0,20.6129,20.6129,20.5573,20.5573,3400.0
2008-06-03 10:50:00,40.62,40.77,40.62,40.76,5400.0,20.5421,20.618,20.5421,20.6129,5400.0
2008-06-03 10:55:00,40.76,40.82,40.66,40.82,4100.0,20.6129,20.6433,20.5624,20.6433,4100.0
2008-06-03 11:00:00,40.82,40.87,40.81,40.82,1500.0,20.6433,20.6686,20.6382,20.6433,1500.0
2008-06-03 11:05:00,40.82,40.86,40.82,40.86,1200.0,20.6433,20.6635,20.6433,20.6635,1200.0
2008-06-03 11:10:00,40.88,40.9,40.86,40.87,1400.0,20.6736,20.6837,20.6635,20.6686,1400.0
2008-06-03 11:15:00,40.91,41.02,40.9,40.98,3900.0,20.6888,20.7444,20.6837,20.7242,3900.0
2008-06-03 11:20:00,41.0,41.06,40.99,41.04,2300.0,20.7343,20.7647,20.7293,20.7545,2300.0
2008-06-03 11:25:00,41.01,41.1,40.98,41.1,5400.0,20.7394,20.7849,20.7242,20.7849,5400.0
2008-06-03 11:30:00,41.1,41.16,40.99,41.0,6600.0,20.7849,20.8152,20.7293,20.7343,6600.0
2008-06-03 11:35:00,41.0,41.06,41.0,41.0,3600.0,20.7343,20.7647,20.7343,20.7343,3600.0
2008-06-03 11:40:00,41.05,41.09,40.98,41.06,2000.0,20.7596,20.7798,20.7242,20.7647,2000.0
2008-06-03 11:45:00,41.09,41.1,41.05,41.05,1400.0,20.7798,20.7849,20.7596,20.7596,1400.0
2008-06-03 11:50:00,41.07,41.09,40.97,41.0,3700.0,20.7697,20.7798,20.7191,20.7343,3700.0
2008-06-03 11:55:00,40.97,41.04,40.89,40.92,7800.0,20.7191,20.7545,20.6787,20.6939,7800.0
2008-06-03 12:00:00,40.93,41.01,40.9,40.99,5600.0,20.6989,20.7394,20.6837,20.7293,5600.0
2008-06-03 12:05:00,40.99,41.03,40.96,41.02,3200.0,20.7293,20.7495,20.7141,20.7444,3200.0
2008-06-03 12:10:00,41.02,41.15,41.02,41.14,4500.0,20.7444,20.8102,20.7444,20.8051,4500.0
2008-06-03 12:15:00,41.15,41.17,41.12,41.17,4100.0,20.8102,20.8203,20.795,20.8203,4100.0
2008-06-03 12:20:00,41.13,41.14,41.1,41.12,2700.0,20.8001,20.8051,20.7849,20.795,2700.0
2008-06-03 12:25:00,41.11,41.13,41.1,41.1,3600.0,20.7899,20.8001,20.7849,20.7849,3600.0
2008-06-03 12:30:00,41.1,41.13,41.05,41.11,2900.0,20.7849,20.8001,20.7596,20.7899,2900.0
2008-06-03 12:35:00,41.11,41.11,41.06,41.06,6800.0,20.7899,20.7899,20.7647,20.7647,6800.0
2008-06-03 12:40:00,41.07,41.09,40.98,41.01,9300.0,20.7697,20.7798,20.7242,20.7394,9300.0
2008-06-03 12:45:00,41.01,41.13,40.97,41.11,19700.0,20.7394,20.8001,20.7191,20.7899,19700.0
2008-06-03 12:50:00,41.12,41.15,41.09,41.11,14100.0,20.795,20.8102,20.7798,20.7899,14100.0
2008-06-03 12:55:00,41.11,41.12,41.08,41.09,2600.0,20.7899,20.795,20.7748,20.7798,2600.0
2008-06-03 13:00:00,41.09,41.12,41.08,41.1,2400.0,20.7798,20.795,20.7748,20.7849,2400.0
2008-06-03 13:05:00,41.09,41.12,41.06,41.12,3300.0,20.7798,20.795,20.7647,20.795,3300.0
2008-06-03 13:10:00,41.08,41.14,41.05,41.12,151400.0,20.7748,20.8051,20.7596,20.795,151400.0
2008-06-03 13:15:00,41.07,41.15,41.04,41.15,10500.0,20.7697,20.8102,20.7545,20.8102,10500.0
2008-06-03 13:20:00,41.15,41.15,41.12,41.12,3500.0,20.8102,20.8102,20.795,20.795,3500.0
2008-06-03 13:25:00,41.1,41.14,41.04,41.07,3700.0,20.7849,20.8051,20.7545,20.7697,3700.0
2008-06-03 13:30:00,41.07,41.08,40.95,41.07,13500.0,20.7697,20.7748,20.709,20.7697,13500.0
2008-06-03 13:35:00,41.04,41.12,41.02,41.04,4800.0,20.7545,20.795,20.7444,20.7545,4800.0
2008-06-03 13:40:00,41.01,41.1,40.99,41.1,5600.0,20.7394,20.7849,20.7293,20.7849,5600.0
2008-06-03 13:45:00,41.08,41.1,40.89,40.95,5900.0,20.7748,20.7849,20.6787,20.709,5900.0
2008-06-03 13:50:00,40.93,41.02,40.93,40.98,6500.0,20.6989,20.7444,20.6989,20.7242,6500.0
2008-06-03 13:55:00,41.0,41.06,40.91,41.01,6700.0,20.7343,20.7647,20.6888,20.7394,6700.0
2008-06-03 14:00:00,41.05,41.05,40.89,40.89,12100.0,20.7596,20.7596,20.6787,20.6787,12100.0
2008-06-03 14:05:00,40.89,40.94,40.8,40.91,5000.0,20.6787,20.704,20.6332,20.6888,5000.0
2008-06-03 14:10:00,40.92,41.0,40.92,41.0,15400.0,20.6939,20.7343,20.6939,20.7343,15400.0
2008-06-03 14:15:00,40.98,41.0,40.88,40.96,5400.0,20.7242,20.7343,20.6736,20.7141,5400.0
2008-06-03 14:20:00,40.93,40.99,40.82,40.95,11900.0,20.6989,20.7293,20.6433,20.709,11900.0
2008-06-03 14:25:00,40.99,41.03,40.95,40.97,17100.0,20.7293,20.7495,20.709,20.7191,17100.0
2008-06-03 14:30:00,41.0,41.07,40.93,40.97,7700.0,20.7343,20.7697,20.6989,20.7191,7700.0
2008-06-03 14:35:00,40.95,41.06,40.95,41.01,8700.0,20.709,20.7647,20.709,20.7394,8700.0
2008-06-03 14:40:00,41.01,41.05,40.94,41.01,7500.0,20.7394,20.7596,20.704,20.7394,7500.0
2008-06-03 14:45:00,41.02,41.08,41.02,41.08,4100.0,20.7444,20.7748,20.7444,20.7748,4100.0
2008-06-03 14:50:00,41.09,41.16,41.05,41.15,4400.0,20.7798,20.8152,20.7596,20.8102,4400.0
2008-06-03 14:55:00,41.12,41.16,41.1,41.15,5600.0,20.795,20.8152,20.7849,20.8102,5600.0
2008-06-03 15:00:00,41.12,41.39,41.06,41.29,10400.0,20.795,20.9315,20.7647,20.881,10400.0
2008-06-03 15:05:00,41.31,41.39,41.21,41.38,6700.0,20.8911,20.9315,20.8405,20.9265,6700.0
2008-06-03 15:10:00,41.36,41.43,41.3,41.43,6000.0,20.9164,20.9518,20.886,20.9518,6000.0
2008-06-03 15:15:00,41.41,41.41,41.32,41.32,3400.0,20.9417,20.9417,20.8961,20.8961,3400.0
2008-06-03 15:20:00,41.3,41.38,41.27,41.38,5400.0,20.886,20.9265,20.8709,20.9265,5400.0
2008-06-03 15:25:00,41.37,41.53,41.37,41.5,9800.0,20.9214,21.0023,20.9214,20.9872,9800.0
2008-06-03 15:30:00,41.49,41.55,41.4,41.5,18600.0,20.9821,21.0125,20.9366,20.9872,18600.0
2008-06-03 15:35:00,41.5,41.51,41.42,41.47,9000.0,20.9872,20.9922,20.9467,20.972,9000.0
2008-06-03 15:40:00,41.43,41.56,41.34,41.55,18900.0,20.9518,21.0175,20.9063,21.0125,18900.0
2008-06-03 15:45:00,41.55,41.62,41.54,41.62,22700.0,21.0125,21.0479,21.0074,21.0479,22700.0
2008-06-03 15:50:00,41.6,41.63,41.41,41.49,14500.0,21.0377,21.0529,20.9417,20.9821,14500.0
2008-06-03 15:55:00,41.51,41.52,41.41,41.41,20000.0,20.9922,20.9973,20.9417,20.9417,20000.0
2008-06-04 09:30:00,41.33,41.48,41.2,41.22,14400.0,20.9012,20.9771,20.8355,20.8456,14400.0
2008-06-04 09:35:00,41.24,41.58,41.11,41.26,12500.0,20.8557,21.0276,20.7899,20.8658,12500.0
2008-06-04 09:40:00,41.28,41.28,41.17,41.26,14400.0,20.8759,20.8759,20.8203,20.8658,14400.0
2008-06-04 09:45:00,41.24,41.25,41.17,41.23,20500.0,20.8557,20.8607,20.8203,20.8506,20500.0
2008-06-04 09:50:00,41.23,41.23,40.94,41.0,17500.0,20.8506,20.8506,20.704,20.7343,17500.0
2008-06-04 09:55:00,40.98,41.02,40.71,40.73,11600.0,20.7242,20.7444,20.5877,20.5978,11600.0
2008-06-04 10:00:00,40.75,41.14,40.75,41.14,9800.0,20.6079,20.8051,20.6079,20.8051,9800.0
2008-06-04 10:05:00,41.05,41.15,40.81,40.95,13400.0,20.7596,20.8102,20.6382,20.709,13400.0
2008-06-04 10:10:00,40.95,40.95,40.81,40.93,9900.0,20.709,20.709,20.6382,20.6989,9900.0
2008-06-04 10:15:00,40.93,41.0,40.85,40.88,8000.0,20.6989,20.7343,20.6585,20.6736,8000.0
2008-06-04 10:20:00,40.88,40.95,40.85,40.95,4600.0,20.6736,20.709,20.6585,20.709,4600.0
2008-06-04 10:25:00,40.92,41.03,40.87,40.94,9600.0,20.6939,20.7495,20.6686,20.704,9600.0
2008-06-04 10:30:00,40.92,40.97,40.87,40.96,8100.0,20.6939,20.7191,20.6686,20.7141,8100.0
2008-06-04 10:35:00,40.97,41.18,40.86,41.15,7000.0,20.7191,20.8253,20.6635,20.8102,7000.0
2008-06-04 10:40:00,41.14,41.21,41.13,41.21,2500.0,20.8051,20.8405,20.8001,20.8405,2500.0
2008-06-04 10:45:00,41.27,41.28,41.21,41.22,2800.0,20.8709,20.8759,20.8405,20.8456,2800.0
2008-06-04 10:50:00,41.22,41.49,41.22,41.44,5100.0,20.8456,20.9821,20.8456,20.9568,5100.0
2008-06-04 10:55:00,41.42,41.6,41.42,41.55,6800.0,20.9467,21.0377,20.9467,21.0125,6800.0
2008-06-04 11:00:00,41.53,41.54,41.35,41.39,7300.0,21.0023,21.0074,20.9113,20.9315,7300.0
2008-06-04 11:05:00,41.39,41.53,41.37,41.53,10300.0,20.9315,21.0023,20.9214,21.0023,10300.0
2008-06-04 11:10:00,41.52,41.58,41.5,41.5,2200.0,20.9973,21.0276,20.9872,20.9872,2200.0
2008-06-04 11:15:00,41.49,41.49,41.46,41.49,1900.0,20.9821,20.9821,20.9669,20.9821,1900.0
2008-06-04 11:20:00,41.49,41.67,41.45,41.62,3600.0,20.9821,21.0731,20.9619,21.0479,3600.0
2008-06-04 11:25:00,41.61,41.66,41.57,41.57,4300.0,21.0428,21.0681,21.0226,21.0226,4300.0
2008-06-04 11:30:00,41.58,41.67,41.58,41.67,2100.0,21.0276,21.0731,21.0276,21.0731,2100.0
2008-06-04 11:35:00,41.67,41.7,41.64,41.67,5600.0,21.0731,21.0883,21.058,21.0731,5600.0
2008-06-04 11:40:00,41.68,41.71,41.63,41.63,2800.0,21.0782,21.0934,21.0529,21.0529,2800.0
2008-06-04 11:45:00,41.64,41.73,41.64,41.73,6700.0,21.058,21.1035,21.058,21.1035,6700.0
2008-06-04 11:50:00,41.71,41.79,41.71,41.73,5900.0,21.0934,21.1338,21.0934,21.1035,5900.0
2008-06-04 11:55:00,41.75,41.84,41.73,41.81,3100.0,21.1136,21.1591,21.1035,21.1439,3100.0
2008-06-04 12:00:00,41.81,41.82,41.78,41.8,4400.0,21.1439,21.149,21.1288,21.1389,4400.0
2008-06-04 12:05:00,41.77,41.91,41.77,41.91,3400.0,21.1237,21.1945,21.1237,21.1945,3400.0
2008-06-04 12:10:00,41.9,41.99,41.86,41.99,4200.0,21.1895,21.235,21.1692,21.235,4200.0
2008-06-04 12:15:00,41.98,42.01,41.92,41.98,8200.0,21.2299,21.2451,21.1996,21.2299,8200.0
2008-06-04 12:20:00,41.96,41.98,41.88,41.88,5600.0,21.2198,21.2299,21.1793,21.1793,5600.0
2008-06-04 12:25:00,41.87,42.02,41.87,41.95,3600.0,21.1743,21.2501,21.1743,21.2147,3600.0
2008-06-04 12:30:00,41.95,42.02,41.93,42.01,4200.0,21.2147,21.2501,21.2046,21.2451,4200.0
2008-06-04 12:35:00,42.03,42.08,41.87,41.87,2100.0,21.2552,21.2805,21.1743,21.1743,2100.0
2008-06-04 12:40:00,41.88,41.92,41.83,41.83,2200.0,21.1793,21.1996,21.1541,21.1541,2200.0
2008-06-04 12:45:00,41.87,41.93,41.8,41.8,1400.0,21.1743,21.2046,21.1389,21.1389,1400.0
2008-06-04 12:50:00,41.82,41.89,41.82,41.84,1600.0,21.149,21.1844,21.149,21.1591,1600.0
2008-06-04 12:55:00,41.82,41.87,41.77,41.85,3500.0,21.149,21.1743,21.1237,21.1642,3500.0
2008-06-04 13:00:00,41.81,41.89,41.8,41.89,1800.0,21.1439,21.1844,21.1389,21.1844,1800.0
2008-06-04 13:05:00,41.87,41.89,41.8,41.85,3600.0,21.1743,21.1844,21.1389,21.1642,3600.0
2008-06-04 13:10:00,41.85,41.89,41.85,41.88,1900.0,21.1642,21.1844,21.1642,21.1793,1900.0
2008-06-04 13:15:00,41.86,41.89,41.86,41.87,600.0,21.1692,21.1844,21.1692,21.1743,600.0
2008-06-04 13:20:00,41.88,41.88,41.84,41.85,2200.0,21.1793,21.1793,21.1591,21.1642,2200.0
2008-06-04 13:25:00,41.83,41.91,41.83,41.91,2100.0,21.1541,21.1945,21.1541,21.1945,2100.0
2008-06-04 13:30:00,41.91,41.95,41.88,41.93,3500.0,21.1945,21.2147,21.1793,21.2046,3500.0
2008-06-04 13:35:00,41.9,41.97,41.89,41.94,1100.0,21.1895,21.2249,21.1844,21.2097,1100.0
2008-06-04 13:40:00,41.95,41.95,41.9,41.92,1200.0,21.2147,21.2147,21.1895,21.1996,1200.0
2008-06-04 13:45:00,41.89,41.95,41.87,41.95,1800.0,21.1844,21.2147,21.1743,21.2147,1800.0
2008-06-04 13:50:00,41.91,42.04,41.9,42.03,3200.0,21.1945,21.2603,21.1895,21.2552,3200.0
2008-06-04 13:55:00,42.02,42.02,41.94,42.01,1500.0,21.2501,21.2501,21.2097,21.2451,1500.0
2008-06-04 14:00:00,42.0,42.01,41.92,41.98,5200.0,21.24,21.2451,21.1996,21.2299,5200.0
2008-06-04 14:05:00,41.96,41.98,41.88,41.88,3600.0,21.2198,21.2299,21.1793,21.1793,3600.0
2008-06-04 14:10:00,41.84,41.91,41.75,41.75,6500.0,21.1591,21.1945,21.1136,21.1136,6500.0
2008-06-04 14:15:00,41.73,41.75,41.57,41.57,3700.0,21.1035,21.1136,21.0226,21.0226,3700.0
2008-06-04 14:20:00,41.57,41.69,41.54,41.65,42000.0,21.0226,21.0833,21.0074,21.063,42000.0
2008-06-04 14:25:00,41.71,41.83,41.71,41.8,9700.0,21.0934,21.1541,21.0934,21.1389,9700.0
2008-06-04 14:30:00,41.78,41.81,41.68,41.74,3400.0,21.1288,21.1439,21.0782,21.1085,3400.0
2008-06-04 14:35:00,41.78,41.86,41.76,41.86,2400.0,21.1288,21.1692,21.1187,21.1692,2400.0
2008-06-04 14:40:00,41.85,41.9,41.85,41.89,2600.0,21.1642,21.1895,21.1642,21.1844,2600.0
2008-06-04 14:45:00,41.89,41.89,41.48,41.57,13300.0,21.1844,21.1844,20.9771,21.0226,13300.0
2008-06-04 14:50:00,41.57,41.62,41.46,41.57,6900.0,21.0226,21.0479,20.9669,21.0226,6900.0
2008-06-04 14:55:00,41.51,41.64,41.44,41.54,4500.0,20.9922,21.058,20.9568,21.0074,4500.0
2008-06-04 15:00:00,41.47,41.56,41.45,41.5,4800.0,20.972,21.0175,20.9619,20.9872,4800.0
2008-06-04 15:05:00,41.5,41.54,41.43,41.45,2800.0,20.9872,21.0074,20.9518,20.9619,2800.0
2008-06-04 15:10:00,41.46,41.49,41.32,41.36,8800.0,20.9669,20.9821,20.8961,20.9164,8800.0
2008-06-04 15:15:00,41.34,41.7,41.33,41.58,8800.0,20.9063,21.0883,20.9012,21.0276,8800.0
2008-06-04 15:20:00,41.58,41.77,41.58,41.73,6900.0,21.0276,21.1237,21.0276,21.1035,6900.0
2008-06-04 15:25:00,41.75,41.81,41.69,41.71,10400.0,21.1136,21.1439,21.0833,21.0934,10400.0
2008-06-04 15:30:00,41.7,41.7,41.45,41.52,12200.0,21.0883,21.0883,20.9619,20.9973,12200.0
2008-06-04 15:35:00,41.48,41.6,41.48,41.57,3700.0,20.9771,21.0377,20.9771,21.0226,3700.0
2008-06-04 15:40:00,41.58,41.59,41.48,41.53,6600.0,21.0276,21.0327,20.9771,21.0023,6600.0
2008-06-04 15:45:00,41.53,41.76,41.53,41.71,8000.0,21.0023,21.1187,21.0023,21.0934,8000.0
2008-06-04 15:50:00,41.7,41.71,41.58,41.71,5700.0,21.0883,21.0934,21.0276,21.0934,5700.0
2008-06-04 15:55:00,41.73,41.78,41.64,41.76,204000.0,21.1035,21.1288,21.058,21.1187,204000.0
2008-06-05 09:30:00,41.9,41.9,41.77,41.8,1400.0,21.1895,21.1895,21.1237,21.1389,1400.0
2008-06-05 09:35:00,41.81,41.92,41.77,41.8,1000.0,21.1439,21.1996,21.1237,21.1389,1000.0
2008-06-05 09:40:00,41.89,42.12,41.84,42.0,2100.0,21.1844,21.3007,21.1591,21.24,2100.0
2008-06-05 09:45:00,41.99,42.13,41.99,42.13,1300.0,21.235,21.3058,21.235,21.3058,1300.0
2008-06-05 09:50:00,42.2,42.28,42.16,42.28,3300.0,21.3412,21.3816,21.3209,21.3816,3300.0
2008-06-05 09:55:00,42.23,42.24,42.19,42.22,500.0,21.3563,21.3614,21.3361,21.3513,500.0
2008-06-05 10:00:00,42.23,42.23,42.08,42.22,2700.0,21.3563,21.3563,21.2805,21.3513,2700.0
2008-06-05 10:05:00,42.16,42.3,42.16,42.29,7200.0,21.3209,21.3917,21.3209,21.3867,7200.0
2008-06-05 10:10:00,42.3,42.3,42.24,42.28,4400.0,21.3917,21.3917,21.3614,21.3816,4400.0
2008-06-05 10:15:00,42.28,42.28,42.2,42.25,5300.0,21.3816,21.3816,21.3412,21.3665,5300.0
2008-06-05 10:20:00,42.27,42.28,42.17,42.18,2400.0,21.3766,21.3816,21.326,21.3311,2400.0
2008-06-05 10:25:00,42.22,42.22,42.12,42.19,4000.0,21.3513,21.3513,21.3007,21.3361,4000.0
2008-06-05 10:30:00,42.2,42.23,42.07,42.07,5500.0,21.3412,21.3563,21.2754,21.2754,5500.0
2008-06-05 10:35:00,42.06,42.11,42.04,42.07,2000.0,21.2704,21.2957,21.2603,21.2754,2000.0
2008-06-05 10:40:00,42.08,42.11,42.0,42.04,6800.0,21.2805,21.2957,21.24,21.2603,6800.0
2008-06-05 10:45:00,42.03,42.05,41.98,42.03,5000.0,21.2552,21.2653,21.2299,21.2552,5000.0
2008-06-05 10:50:00,42.05,42.06,41.86,41.89,3900.0,21.2653,21.2704,21.1692,21.1844,3900.0
2008-06-05 10:55:00,41.89,41.93,41.89,41.89,3300.0,21.1844,21.2046,21.1844,21.1844,3300.0
2008-06-05 11:00:00,41.89,41.92,41.8,41.81,2800.0,21.1844,21.1996,21.1389,21.1439,2800.0
2008-06-05 11:05:00,41.8,41.84,41.73,41.73,3000.0,21.1389,21.1591,21.1035,21.1035,3000.0
2008-06-05 11:10:00,41.74,41.8,41.73,41.8,1600.0,21.1085,21.1389,21.1035,21.1389,1600.0
2008-06-05 11:15:00,41.84,41.86,41.84,41.86,1100.0,21.1591,21.1692,21.1591,21.1692,1100.0
2008-06-05 11:20:00,41.88,41.93,41.88,41.92,3900.0,21.1793,21.2046,21.1793,21.1996,3900.0
2008-06-05 11:25:00,41.96,41.96,41.94,41.94,200.0,21.2198,21.2198,21.2097,21.2097,200.0
2008-06-05 11:30:00,41.97,42.03,41.97,42.0,4900.0,21.2249,21.2552,21.2249,21.24,4900.0
2008-06-05 11:35:00,42.03,42.03,42.0,42.03,16700.0,21.2552,21.2552,21.24,21.2552,16700.0
2008-06-05 11:40:00,42.01,42.04,42.0,42.03,7800.0,21.2451,21.2603,21.24,21.2552,7800.0
2008-06-05 11:45:00,42.0,42.06,41.96,41.96,4500.0,21.24,21.2704,21.2198,21.2198,4500.0
2008-06-05 11:50:00,41.96,41.96,41.95,41.96,700.0,21.2198,21.2198,21.2147,21.2198,700.0
2008-06-05 11:55:00,41.92,41.92,41.92,41.92,100.0,21.1996,21.1996,21.1996,21.1996,100.0
2008-06-05 12:00:00,41.94,42.02,41.91,42.0,3000.0,21.2097,21.2501,21.1945,21.24,3000.0
2008-06-05 12:05:00,42.0,42.04,41.96,41.98,2700.0,21.24,21.2603,21.2198,21.2299,2700.0
2008-06-05 12:10:00,41.99,42.02,41.97,42.0,1000.0,21.235,21.2501,21.2249,21.24,1000.0
2008-06-05 12:15:00,42.0,42.02,41.98,42.0,1400.0,21.24,21.2501,21.2299,21.24,1400.0
2008-06-05 12:20:00,42.0,42.05,41.99,42.05,5800.0,21.24,21.2653,21.235,21.2653,5800.0
2008-06-05 12:25:00,42.05,42.05,41.99,42.02,5300.0,21.2653,21.2653,21.235,21.2501,5300.0
2008-06-05 12:30:00,42.04,42.08,42.01,42.08,4400.0,21.2603,21.2805,21.2451,21.2805,4400.0
2008-06-05 12:35:00,42.08,42.08,41.96,41.96,3200.0,21.2805,21.2805,21.2198,21.2198,3200.0
2008-06-05 12:40:00,41.96,42.14,41.95,42.1,8900.0,21.2198,21.3108,21.2147,21.2906,8900.0
2008-06-05 12:45:00,42.09,42.11,42.07,42.1,800.0,21.2855,21.2957,21.2754,21.2906,800.0
2008-06-05 12:50:00,42.11,42.13,42.09,42.12,2900.0,21.2957,21.3058,21.2855,21.3007,2900.0
2008-06-05 12:55:00,42.12,42.12,42.08,42.09,600.0,21.3007,21.3007,21.2805,21.2855,600.0
2008-06-05 13:00:00,42.13,42.13,42.09,42.13,1300.0,21.3058,21.3058,21.2855,21.3058,1300.0
2008-06-05 13:05:00,42.11,42.21,42.11,42.17,3300.0,21.2957,21.3462,21.2957,21.326,3300.0
2008-06-05 13:10:00,42.15,42.15,42.07,42.07,1300.0,21.3159,21.3159,21.2754,21.2754,1300.0
2008-06-05 13:15:00,42.12,42.12,42.07,42.07,900.0,21.3007,21.3007,21.2754,21.2754,900.0
2008-06-05 13:20:00,42.07,42.13,42.06,42.1,3200.0,21.2754,21.3058,21.2704,21.2906,3200.0
2008-06-05 13:25:00,42.09,42.22,42.09,42.19,2700.0,21.2855,21.3513,21.2855,21.3361,2700.0
2008-06-05 13:30:00,42.18,42.2,42.12,42.12,1700.0,21.3311,21.3412,21.3007,21.3007,1700.0
2008-06-05 13:35:00,42.15,42.19,42.12,42.18,2000.0,21.3159,21.3361,21.3007,21.3311,2000.0
2008-06-05 13:40:00,42.15,42.26,42.15,42.26,2500.0,21.3159,21.3715,21.3159,21.3715,2500.0
2008-06-05 13:45:00,42.26,42.3,42.13,42.18,5500.0,21.3715,21.3917,21.3058,21.3311,5500.0
2008-06-05 13:50:00,42.15,42.2,42.09,42.11,3100.0,21.3159,21.3412,21.2855,21.2957,3100.0
2008-06-05 13:55:00,42.09,42.12,42.07,42.08,2000.0,21.2855,21.3007,21.2754,21.2805,2000.0
2008-06-05 14:00:00,42.08,42.12,42.04,42.06,6600.0,21.2805,21.3007,21.2603,21.2704,6600.0
2008-06-05 14:05:00,42.04,42.07,42.02,42.07,800.0,21.2603,21.2754,21.2501,21.2754,800.0
2008-06-05 14:10:00,42.05,42.18,42.03,42.16,2200.0,21.2653,21.3311,21.2552,21.3209,2200.0
2008-06-05 14:15:00,42.16,42.16,42.15,42.16,700.0,21.3209,21.3209,21.3159,21.3209,700.0
2008-06-05 14:20:00,42.16,42.16,41.92,42.05,4900.0,21.3209,21.3209,21.1996,21.2653,4900.0
2008-06-05 14:25:00,42.08,42.11,42.08,42.1,1800.0,21.2805,21.2957,21.2805,21.2906,1800.0
2008-06-05 14:30:00,42.1,42.2,42.1,42.16,4000.0,21.2906,21.3412,21.2906,21.3209,4000.0
2008-06-05 14:35:00,42.17,42.26,42.16,42.23,3800.0,21.326,21.3715,21.3209,21.3563,3800.0
2008-06-05 14:40:00,42.21,42.22,42.2,42.22,1900.0,21.3462,21.3513,21.3412,21.3513,1900.0
2008-06-05 14:45:00,42.23,42.29,42.23,42.27,5900.0,21.3563,21.3867,21.3563,21.3766,5900.0
2008-06-05 14:50:00,42.27,42.3,42.2,42.3,7600.0,21.3766,21.3917,21.3412,21.3917,7600.0
2008-06-05 14:55:00,42.3,42.38,42.29,42.38,6900.0,21.3917,21.4322,21.3867,21.4322,6900.0
2008-06-05 15:00:00,42.36,42.38,42.29,42.3,3200.0,21.4221,21.4322,21.3867,21.3917,3200.0
2008-06-05 15:05:00,42.27,42.34,42.27,42.31,11200.0,21.3766,21.412,21.3766,21.3968,11200.0
2008-06-05 15:10:00,42.29,42.34,42.26,42.33,3100.0,21.3867,21.412,21.3715,21.4069,3100.0
2008-06-05 15:15:00,42.33,42.34,42.31,42.32,1600.0,21.4069,21.412,21.3968,21.4019,1600.0
2008-06-05 15:20:00,42.32,42.37,42.27,42.37,4800.0,21.4019,21.4271,21.3766,21.4271,4800.0
2008-06-05 15:25:00,42.37,42.37,42.28,42.32,2600.0,21.4271,21.4271,21.3816,21.4019,2600.0
2008-06-05 15:30:00,42.32,42.46,42.32,42.45,3500.0,21.4019,21.4727,21.4019,21.4676,3500.0
2008-06-05 15:35:00,42.47,42.48,42.44,42.48,4400.0,21.4777,21.4828,21.4625,21.4828,4400.0
2008-06-05 15:40:00,42.46,42.49,42.4,42.44,6700.0,21.4727,21.4878,21.4423,21.4625,6700.0
2008-06-05 15:45:00,42.44,42.49,42.41,42.49,6800.0,21.4625,21.4878,21.4474,21.4878,6800.0
2008-06-05 15:50:00,42.53,42.65,42.53,42.64,10800.0,21.5081,21.5687,21.5081,21.5637,10800.0
2008-06-05 15:55:00,42.62,42.82,42.61,42.82,30500.0,21.5536,21.6547,21.5485,21.6547,30500.0
2008-06-06 09:30:00,42.67,42.67,42.35,42.35,5400.0,21.5789,21.5789,21.417,21.417,5400.0
2008-06-06 09:35:00,42.45,42.57,42.41,42.51,5500.0,21.4676,21.5283,21.4474,21.4979,5500.0
2008-06-06 09:40:00,42.57,42.57,42.42,42.47,5500.0,21.5283,21.5283,21.4524,21.4777,5500.0
2008-06-06 09:45:00,42.44,42.79,42.39,42.57,6400.0,21.4625,21.6395,21.4373,21.5283,6400.0
2008-06-06 09:50:00,42.53,42.7,42.53,42.69,3200.0,21.5081,21.594,21.5081,21.589,3200.0
2008-06-06 09:55:00,42.67,42.68,42.5,42.57,6000.0,21.5789,21.5839,21.4929,21.5283,6000.0
2008-06-06 10:00:00,42.56,42.72,42.49,42.5,5700.0,21.5232,21.6041,21.4878,21.4929,5700.0
2008-06-06 10:05:00,42.54,42.54,42.32,42.42,3700.0,21.5131,21.5131,21.4019,21.4524,3700.0
2008-06-06 10:10:00,42.42,42.52,42.41,42.48,1600.0,21.4524,21.503,21.4474,21.4828,1600.0
2008-06-06 10:15:00,42.47,42.52,42.43,42.51,3400.0,21.4777,21.503,21.4575,21.4979,3400.0
2008-06-06 10:20:00,42.51,42.59,42.5,42.55,3200.0,21.4979,21.5384,21.4929,21.5182,3200.0
2008-06-06 10:25:00,42.56,42.64,42.54,42.62,4600.0,21.5232,21.5637,21.5131,21.5536,4600.0
2008-06-06 10:30:00,42.66,42.77,42.57,42.76,2000.0,21.5738,21.6294,21.5283,21.6244,2000.0
2008-06-06 10:35:00,42.76,42.76,42.64,42.69,2500.0,21.6244,21.6244,21.5637,21.589,2500.0
2008-06-06 10:40:00,42.67,42.7,42.64,42.64,2600.0,21.5789,21.594,21.5637,21.5637,2600.0
2008-06-06 10:45:00,42.67,42.82,42.67,42.82,3600.0,21.5789,21.6547,21.5789,21.6547,3600.0
2008-06-06 10:50:00,42.81,42.89,42.8,42.89,6100.0,21.6497,21.6901,21.6446,21.6901,6100.0
2008-06-06 10:55:00,42.86,42.89,42.79,42.88,6900.0,21.6749,21.6901,21.6395,21.6851,6900.0
2008-06-06 11:00:00,42.82,42.84,42.77,42.84,5900.0,21.6547,21.6648,21.6294,21.6648,5900.0
2008-06-06 11:05:00,42.82,42.82,42.62,42.62,6500.0,21.6547,21.6547,21.5536,21.5536,6500.0
2008-06-06 11:10:00,42.63,42.63,42.52,42.56,3300.0,21.5586,21.5586,21.503,21.5232,3300.0
2008-06-06 11:15:00,42.54,42.56,42.44,42.53,6200.0,21.5131,21.5232,21.4625,21.5081,6200.0
2008-06-06 11:20:00,42.56,42.56,42.47,42.48,3800.0,21.5232,21.5232,21.4777,21.4828,3800.0
2008-06-06 11:25:00,42.5,42.51,42.38,42.38,2400.0,21.4929,21.4979,21.4322,21.4322,2400.0
2008-06-06 11:30:00,42.41,42.41,42.34,42.37,3900.0,21.4474,21.4474,21.412,21.4271,3900.0
2008-06-06 11:35:00,42.36,42.41,42.32,42.4,7900.0,21.4221,21.4474,21.4019,21.4423,7900.0
2008-06-06 11:40:00,42.37,42.39,42.32,42.35,3000.0,21.4271,21.4373,21.4019,21.417,3000.0
2008-06-06 11:45:00,42.34,42.38,42.28,42.31,8800.0,21.412,21.4322,21.3816,21.3968,8800.0
2008-06-06 11:50:00,42.31,42.31,42.18,42.18,10100.0,21.3968,21.3968,21.3311,21.3311,10100.0
2008-06-06 11:55:00,42.2,42.22,42.14,42.19,7900.0,21.3412,21.3513,21.3108,21.3361,7900.0
2008-06-06 12:00:00,42.18,42.18,42.12,42.14,4700.0,21.3311,21.3311,21.3007,21.3108,4700.0
2008-06-06 12:05:00,42.1,42.1,42.02,42.03,2400.0,21.2906,21.2906,21.2501,21.2552,2400.0
2008-06-06 12:10:00,42.05,42.19,42.05,42.1,7600.0,21.2653,21.3361,21.2653,21.2906,7600.0
2008-06-06 12:15:00,42.11,42.14,42.1,42.1,1100.0,21.2957,21.3108,21.2906,21.2906,1100.0
2008-06-06 12:20:00,42.08,42.09,41.98,41.99,1300.0,21.2805,21.2855,21.2299,21.235,1300.0
2008-06-06 12:25:00,41.99,41.99,41.93,41.93,1300.0,21.235,21.235,21.2046,21.2046,1300.0
2008-06-06 12:30:00,41.94,42.09,41.94,42.09,1700.0,21.2097,21.2855,21.2097,21.2855,1700.0
2008-06-06 12:35:00,42.13,42.15,42.08,42.15,1400.0,21.3058,21.3159,21.2805,21.3159,1400.0
2008-06-06 12:40:00,42.13,42.16,42.08,42.1,2000.0,21.3058,21.3209,21.2805,21.2906,2000.0
2008-06-06 12:45:00,42.11,42.24,42.11,42.22,5500.0,21.2957,21.3614,21.2957,21.3513,5500.0
2008-06-06 12:50:00,42.22,42.22,41.94,41.98,5600.0,21.3513,21.3513,21.2097,21.2299,5600.0
2008-06-06 12:55:00,41.98,42.14,41.98,42.14,4200.0,21.2299,21.3108,21.2299,21.3108,4200.0
2008-06-06 13:00:00,42.15,42.15,41.92,41.94,6200.0,21.3159,21.3159,21.1996,21.2097,6200.0
2008-06-06 13:05:00,41.92,41.99,41.81,41.86,5100.0,21.1996,21.235,21.1439,21.1692,5100.0
2008-06-06 13:10:00,41.8,41.97,41.79,41.96,3100.0,21.1389,21.2249,21.1338,21.2198,3100.0
2008-06-06 13:15:00,41.98,41.98,41.8,41.8,1700.0,21.2299,21.2299,21.1389,21.1389,1700.0
2008-06-06 13:20:00,41.82,42.05,41.82,42.05,3400.0,21.149,21.2653,21.149,21.2653,3400.0
2008-06-06 13:25:00,42.04,42.07,41.94,41.94,2300.0,21.2603,21.2754,21.2097,21.2097,2300.0
2008-06-06 13:30:00,41.93,41.97,41.86,41.94,1500.0,21.2046,21.2249,21.1692,21.2097,1500.0
2008-06-06 13:35:00,41.98,42.13,41.97,42.08,5600.0,21.2299,21.3058,21.2249,21.2805,5600.0
2008-06-06 13:40:00,42.08,42.15,42.08,42.15,3700.0,21.2805,21.3159,21.2805,21.3159,3700.0
2008-06-06 13:45:00,42.15,42.19,42.11,42.17,7400.0,21.3159,21.3361,21.2957,21.326,7400.0
2008-06-06 13:50:00,42.17,42.19,41.99,42.04,15400.0,21.326,21.3361,21.235,21.2603,15400.0
2008-06-06 13:55:00,42.06,42.11,42.06,42.09,1500.0,21.2704,21.2957,21.2704,21.2855,1500.0
2008-06-06 14:00:00,42.09,42.1,42.04,42.07,3200.0,21.2855,21.2906,21.2603,21.2754,3200.0
2008-06-06 14:05:00,42.06,42.06,41.95,41.99,3700.0,21.2704,21.2704,21.2147,21.235,3700.0
2008-06-06 14:10:00,42.01,42.11,41.96,41.96,4700.0,21.2451,21.2957,21.2198,21.2198,4700.0
2008-06-06 14:15:00,41.97,41.98,41.85,41.91,6200.0,21.2249,21.2299,21.1642,21.1945,6200.0
2008-06-06 14:20:00,41.9,41.98,41.9,41.94,4000.0,21.1895,21.2299,21.1895,21.2097,4000.0
2008-06-06 14:25:00,41.94,42.12,41.89,42.06,9900.0,21.2097,21.3007,21.1844,21.2704,9900.0
2008-06-06 14:30:00,42.06,42.12,42.01,42.04,5600.0,21.2704,21.3007,21.2451,21.2603,5600.0
2008-06-06 14:35:00,42.04,42.04,41.94,42.02,4200.0,21.2603,21.2603,21.2097,21.2501,4200.0
2008-06-06 14:40:00,42.03,42.08,41.97,42.08,3000.0,21.2552,21.2805,21.2249,21.2805,3000.0
2008-06-06 14:45:00,42.07,42.14,42.05,42.05,7500.0,21.2754,21.3108,21.2653,21.2653,7500.0
2008-06-06 14:50:00,42.06,42.08,41.96,41.97,6500.0,21.2704,21.2805,21.2198,21.2249,6500.0
2008-06-06 14:55:00,41.96,42.03,41.93,41.97,8900.0,21.2198,21.2552,21.2046,21.2249,8900.0
2008-06-06 15:00:00,41.95,42.08,41.94,42.03,13900.0,21.2147,21.2805,21.2097,21.2552,13900.0
2008-06-06 15:05:00,42.03,42.21,42.0,42.21,9100.0,21.2552,21.3462,21.24,21.3462,9100.0
2008-06-06 15:10:00,42.18,42.29,42.13,42.18,9800.0,21.3311,21.3867,21.3058,21.3311,9800.0
2008-06-06 15:15:00,42.22,42.22,42.04,42.2,7900.0,21.3513,21.3513,21.2603,21.3412,7900.0
2008-06-06 15:20:00,42.2,42.3,42.13,42.13,11700.0,21.3412,21.3917,21.3058,21.3058,11700.0
2008-06-06 15:25:00,42.13,42.14,41.99,42.04,10700.0,21.3058,21.3108,21.235,21.2603,10700.0
2008-06-06 15:30:00,42.06,42.1,41.96,41.96,23800.0,21.2704,21.2906,21.2198,21.2198,23800.0
2008-06-06 15:35:00,41.96,41.96,41.9,41.93,13700.0,21.2198,21.2198,21.1895,21.2046,13700.0
2008-06-06 15:40:00,41.94,41.96,41.9,41.91,15100.0,21.2097,21.2198,21.1895,21.1945,15100.0
2008-06-06 15:45:00,41.9,41.92,41.65,41.65,14500.0,21.1895,21.1996,21.063,21.063,14500.0
2008-06-06 15:50:00,41.65,41.65,41.36,41.45,21900.0,21.063,21.063,20.9164,20.9619,21900.0
2008-06-06 15:55:00,41.45,41.49,41.18,41.35,47800.0,20.9619,20.9821,20.8253,20.9113,47800.0
2008-06-09 09:30:00,41.45,41.83,41.38,41.53,5100.0,20.9619,21.1541,20.9265,21.0023,5100.0
2008-06-09 09:35:00,41.46,41.7,41.46,41.65,5100.0,20.9669,21.0883,20.9669,21.063,5100.0
2008-06-09 09:40:00,41.69,41.71,41.31,41.42,12600.0,21.0833,21.0934,20.8911,20.9467,12600.0
2008-06-09 09:45:00,41.4,41.71,41.19,41.39,43300.0,20.9366,21.0934,20.8304,20.9315,43300.0
2008-06-09 09:50:00,41.33,41.46,41.32,41.35,4600.0,20.9012,20.9669,20.8961,20.9113,4600.0
2008-06-09 09:55:00,41.33,41.45,41.31,41.37,6000.0,20.9012,20.9619,20.8911,20.9214,6000.0
2008-06-09 10:00:00,41.37,41.66,41.37,41.66,17500.0,20.9214,21.0681,20.9214,21.0681,17500.0
2008-06-09 10:05:00,41.62,41.85,41.58,41.75,5200.0,21.0479,21.1642,21.0276,21.1136,5200.0
2008-06-09 10:10:00,41.76,41.91,41.73,41.91,1800.0,21.1187,21.1945,21.1035,21.1945,1800.0
2008-06-09 10:15:00,41.93,42.02,41.75,41.76,5800.0,21.2046,21.2501,21.1136,21.1187,5800.0
2008-06-09 10:20:00,41.81,41.81,41.54,41.64,2100.0,21.1439,21.1439,21.0074,21.058,2100.0
2008-06-09 10:25:00,41.68,41.75,41.62,41.75,2600.0,21.0782,21.1136,21.0479,21.1136,2600.0
2008-06-09 10:30:00,41.75,41.79,41.72,41.74,2800.0,21.1136,21.1338,21.0984,21.1085,2800.0
2008-06-09 10:35:00,41.72,41.72,41.57,41.57,2000.0,21.0984,21.0984,21.0226,21.0226,2000.0
2008-06-09 10:40:00,41.52,41.55,41.47,41.54,2900.0,20.9973,21.0125,20.972,21.0074,2900.0
2008-06-09 10:45:00,41.55,41.55,41.45,41.5,4300.0,21.0125,21.0125,20.9619,20.9872,4300.0
2008-06-09 10:50:00,41.49,41.54,41.42,41.53,5000.0,20.9821,21.0074,20.9467,21.0023,5000.0
2008-06-09 10:55:00,41.55,41.58,41.52,41.54,900.0,21.0125,21.0276,20.9973,21.0074,900.0
2008-06-09 11:00:00,41.58,41.76,41.58,41.71,2900.0,21.0276,21.1187,21.0276,21.0934,2900.0
2008-06-09 11:05:00,41.74,41.74,41.6,41.6,1500.0,21.1085,21.1085,21.0377,21.0377,1500.0
2008-06-09 11:10:00,41.64,41.72,41.63,41.69,1100.0,21.058,21.0984,21.0529,21.0833,1100.0
2008-06-09 11:15:00,41.68,41.68,41.58,41.59,700.0,21.0782,21.0782,21.0276,21.0327,700.0
2008-06-09 11:20:00,41.61,41.71,41.61,41.71,900.0,21.0428,21.0934,21.0428,21.0934,900.0
2008-06-09 11:25:00,41.71,41.71,41.68,41.7,600.0,21.0934,21.0934,21.0782,21.0883,600.0
2008-06-09 11:30:00,41.71,41.85,41.71,41.84,2900.0,21.0934,21.1642,21.0934,21.1591,2900.0
2008-06-09 11:35:00,41.83,41.83,41.68,41.68,1900.0,21.1541,21.1541,21.0782,21.0782,1900.0
2008-06-09 11:40:00,41.63,41.63,41.49,41.5,4800.0,21.0529,21.0529,20.9821,20.9872,4800.0
2008-06-09 11:45:00,41.49,41.62,41.49,41.62,2600.0,20.9821,21.0479,20.9821,21.0479,2600.0
2008-06-09 11:50:00,41.62,41.66,41.61,41.64,1400.0,21.0479,21.0681,21.0428,21.058,1400.0
2008-06-09 11:55:00,41.65,41.71,41.65,41.65,3200.0,21.063,21.0934,21.063,21.063,3200.0
2008-06-09 12:00:00,41.65,41.71,41.65,41.68,4300.0,21.063,21.0934,21.063,21.0782,4300.0
2008-06-09 12:05:00,41.65,41.71,41.65,41.7,2400.0,21.063,21.0934,21.063,21.0883,2400.0
2008-06-09 12:10:00,41.71,41.75,41.66,41.66,2300.0,21.0934,21.1136,21.0681,21.0681,2300.0
2008-06-09 12:15:00,41.73,41.73,41.7,41.71,800.0,21.1035,21.1035,21.0883,21.0934,800.0
2008-06-09 12:20:00,41.68,41.73,41.68,41.73,700.0,21.0782,21.1035,21.0782,21.1035,700.0
2008-06-09 12:25:00,41.73,41.81,41.73,41.77,13000.0,21.1035,21.1439,21.1035,21.1237,13000.0
2008-06-09 12:30:00,41.77,41.78,41.74,41.74,1200.0,21.1237,21.1288,21.1085,21.1085,1200.0
2008-06-09 12:35:00,41.73,41.75,41.73,41.75,300.0,21.1035,21.1136,21.1035,21.1136,300.0
2008-06-09 12:40:00,41.74,41.76,41.71,41.71,12300.0,21.1085,21.1187,21.0934,21.0934,12300.0
2008-06-09 12:45:00,41.72,41.72,41.68,41.7,13800.0,21.0984,21.0984,21.0782,21.0883,13800.0
2008-06-09 12:50:00,41.71,41.73,41.7,41.71,10800.0,21.0934,21.1035,21.0883,21.0934,10800.0
2008-06-09 12:55:00,41.73,41.73,41.69,41.73,800.0,21.1035,21.1035,21.0833,21.1035,800.0
2008-06-09 13:00:00,41.73,41.76,41.67,41.68,4700.0,21.1035,21.1187,21.0731,21.0782,4700.0
2008-06-09 13:05:00,41.66,41.66,41.57,41.61,3700.0,21.0681,21.0681,21.0226,21.0428,3700.0
2008-06-09 13:10:00,41.6,41.6,41.55,41.55,1800.0,21.0377,21.0377,21.0125,21.0125,1800.0
2008-06-09 13:15:00,41.51,41.56,41.4,41.49,9500.0,20.9922,21.0175,20.9366,20.9821,9500.0
2008-06-09 13:20:00,41.5,41.57,41.44,41.48,18200.0,20.9872,21.0226,20.9568,20.9771,18200.0
2008-06-09 13:25:00,41.55,41.61,41.53,41.6,1900.0,21.0125,21.0428,21.0023,21.0377,1900.0
2008-06-09 13:30:00,41.65,41.67,41.56,41.56,1800.0,21.063,21.0731,21.0175,21.0175,1800.0
2008-06-09 13:35:00,41.56,41.57,41.49,41.53,1400.0,21.0175,21.0226,20.9821,21.0023,1400.0
2008-06-09 13:40:00,41.54,41.6,41.48,41.6,3500.0,21.0074,21.0377,20.9771,21.0377,3500.0
2008-06-09 13:45:00,41.56,41.57,41.47,41.49,2700.0,21.0175,21.0226,20.972,20.9821,2700.0
2008-06-09 13:50:00,41.5,41.51,41.23,41.3,10500.0,20.9872,20.9922,20.8506,20.886,10500.0
2008-06-09 13:55:00,41.36,41.41,41.21,41.36,11400.0,20.9164,20.9417,20.8405,20.9164,11400.0
2008-06-09 14:00:00,41.35,41.45,41.28,41.38,12200.0,20.9113,20.9619,20.8759,20.9265,12200.0
2008-06-09 14:05:00,41.39,41.5,41.28,41.28,18400.0,20.9315,20.9872,20.8759,20.8759,18400.0
2008-06-09 14:10:00,41.28,41.35,41.25,41.35,2900.0,20.8759,20.9113,20.8607,20.9113,2900.0
2008-06-09 14:15:00,41.32,41.34,41.19,41.24,6800.0,20.8961,20.9063,20.8304,20.8557,6800.0
2008-06-09 14:20:00,41.22,41.26,41.18,41.26,3400.0,20.8456,20.8658,20.8253,20.8658,3400.0
2008-06-09 14:25:00,41.22,41.45,41.22,41.4,4600.0,20.8456,20.9619,20.8456,20.9366,4600.0
2008-06-09 14:30:00,41.41,41.53,41.37,41.5,11000.0,20.9417,21.0023,20.9214,20.9872,11000.0
2008-06-09 14:35:00,41.5,41.61,41.46,41.51,11400.0,20.9872,21.0428,20.9669,20.9922,11400.0
2008-06-09 14:40:00,41.5,41.51,41.41,41.41,3100.0,20.9872,20.9922,20.9417,20.9417,3100.0
2008-06-09 14:45:00,41.41,41.64,41.41,41.58,9300.0,20.9417,21.058,20.9417,21.0276,9300.0
2008-06-09 14:50:00,41.57,41.59,41.5,41.51,5300.0,21.0226,21.0327,20.9872,20.9922,5300.0
2008-06-09 14:55:00,41.51,41.52,41.3,41.42,7700.0,20.9922,20.9973,20.886,20.9467,7700.0
2008-06-09 15:00:00,41.41,41.52,41.3,41.31,8600.0,20.9417,20.9973,20.886,20.8911,8600.0
2008-06-09 15:05:00,41.27,41.39,41.22,41.34,19000.0,20.8709,20.9315,20.8456,20.9063,19000.0
2008-06-09 15:10:00,41.3,41.32,41.2,41.25,12000.0,20.886,20.8961,20.8355,20.8607,12000.0
2008-06-09 15:15:00,41.26,41.31,41.18,41.2,17000.0,20.8658,20.8911,20.8253,20.8355,17000.0
2008-06-09 15:20:00,41.24,41.25,41.1,41.21,16100.0,20.8557,20.8607,20.7849,20.8405,16100.0
2008-06-09 15:25:00,41.23,41.26,41.1,41.15,12800.0,20.8506,20.8658,20.7849,20.8102,12800.0
2008-06-09 15:30:00,41.17,41.3,41.16,41.22,16100.0,20.8203,20.886,20.8152,20.8456,16100.0
2008-06-09 15:35:00,41.22,41.25,41.11,41.25,8300.0,20.8456,20.8607,20.7899,20.8607,8300.0
2008-06-09 15:40:00,41.24,41.3,41.17,41.24,16400.0,20.8557,20.886,20.8203,20.8557,16400.0
2008-06-09 15:45:00,41.27,41.31,41.19,41.29,7800.0,20.8709,20.8911,20.8304,20.881,7800.0
2008-06-09 15:50:00,41.23,41.3,41.07,41.2,17100.0,20.8506,20.886,20.7697,20.8355,17100.0
2008-06-09 15:55:00,41.19,41.2,41.07,41.17,24100.0,20.8304,20.8355,20.7697,20.8203,24100.0
2008-06-10 09:30:00,40.89,41.04,40.62,40.99,9900.0,20.6787,20.7545,20.5421,20.7293,9900.0
2008-06-10 09:35:00,40.99,41.2,40.52,40.54,13500.0,20.7293,20.8355,20.4916,20.5017,13500.0
2008-06-10 09:40:00,40.59,40.77,40.5,40.65,4000.0,20.527,20.618,20.4815,20.5573,4000.0
2008-06-10 09:45:00,40.72,40.97,40.56,40.7,5700.0,20.5927,20.7191,20.5118,20.5826,5700.0
2008-06-10 09:50:00,40.7,40.92,40.64,40.75,11600.0,20.5826,20.6939,20.5523,20.6079,11600.0
2008-06-10 09:55:00,40.72,40.94,40.72,40.94,7300.0,20.5927,20.704,20.5927,20.704,7300.0
2008-06-10 10:00:00,40.94,40.98,40.9,40.98,6200.0,20.704,20.7242,20.6837,20.7242,6200.0
2008-06-10 10:05:00,40.98,41.25,40.98,41.18,14400.0,20.7242,20.8607,20.7242,20.8253,14400.0
2008-06-10 10:10:00,41.27,41.35,41.11,41.23,5700.0,20.8709,20.9113,20.7899,20.8506,5700.0
2008-06-10 10:15:00,41.21,41.25,41.08,41.13,27900.0,20.8405,20.8607,20.7748,20.8001,27900.0
2008-06-10 10:20:00,41.14,41.15,41.06,41.09,11400.0,20.8051,20.8102,20.7647,20.7798,11400.0
2008-06-10 10:25:00,41.12,41.19,41.07,41.15,10000.0,20.795,20.8304,20.7697,20.8102,10000.0
2008-06-10 10:30:00,41.15,41.15,41.05,41.09,25900.0,20.8102,20.8102,20.7596,20.7798,25900.0
2008-06-10 10:35:00,41.05,41.05,40.91,41.0,7500.0,20.7596,20.7596,20.6888,20.7343,7500.0
2008-06-10 10:40:00,41.03,41.1,40.91,41.06,7400.0,20.7495,20.7849,20.6888,20.7647,7400.0
2008-06-10 10:45:00,41.11,41.15,41.04,41.07,5900.0,20.7899,20.8102,20.7545,20.7697,5900.0
2008-06-10 10:50:00,41.07,41.09,40.97,41.0,3800.0,20.7697,20.7798,20.7191,20.7343,3800.0
2008-06-10 10:55:00,40.95,41.03,40.75,40.75,7600.0,20.709,20.7495,20.6079,20.6079,7600.0
2008-06-10 11:00:00,40.84,40.95,40.72,40.77,4500.0,20.6534,20.709,20.5927,20.618,4500.0
2008-06-10 11:05:00,40.74,40.87,40.6,40.86,28700.0,20.6028,20.6686,20.532,20.6635,28700.0
2008-06-10 11:10:00,40.85,40.87,40.7,40.72,18800.0,20.6585,20.6686,20.5826,20.5927,18800.0
2008-06-10 11:15:00,40.72,40.78,40.7,40.74,22400.0,20.5927,20.6231,20.5826,20.6028,22400.0
2008-06-10 11:20:00,40.74,40.85,40.73,40.85,4400.0,20.6028,20.6585,20.5978,20.6585,4400.0
2008-06-10 11:25:00,40.85,41.0,40.85,40.94,4400.0,20.6585,20.7343,20.6585,20.704,4400.0
2008-06-10 11:30:00,40.98,41.08,40.94,41.06,9400.0,20.7242,20.7748,20.704,20.7647,9400.0
2008-06-10 11:35:00,41.06,41.07,40.94,40.95,10300.0,20.7647,20.7697,20.704,20.709,10300.0
2008-06-10 11:40:00,40.97,41.19,40.95,41.17,9500.0,20.7191,20.8304,20.709,20.8203,9500.0
2008-06-10 11:45:00,41.2,41.28,41.08,41.1,16800.0,20.8355,20.8759,20.7748,20.7849,16800.0
2008-06-10 11:50:00,41.12,41.18,41.01,41.04,12800.0,20.795,20.8253,20.7394,20.7545,12800.0
2008-06-10 11:55:00,41.02,41.02,40.9,40.93,17200.0,20.7444,20.7444,20.6837,20.6989,17200.0
2008-06-10 12:00:00,40.92,41.0,40.84,40.96,19700.0,20.6939,20.7343,20.6534,20.7141,19700.0
2008-06-10 12:05:00,41.03,41.13,40.95,41.01,11700.0,20.7495,20.8001,20.709,20.7394,11700.0
2008-06-10 12:10:00,41.0,41.22,41.0,41.11,6800.0,20.7343,20.8456,20.7343,20.7899,6800.0
2008-06-10 12:15:00,41.1,41.21,41.07,41.1,8000.0,20.7849,20.8405,20.7697,20.7849,8000.0
2008-06-10 12:20:00,41.1,41.38,41.08,41.32,14200.0,20.7849,20.9265,20.7748,20.8961,14200.0
2008-06-10 12:25:00,41.34,41.44,41.29,41.43,11300.0,20.9063,20.9568,20.881,20.9518,11300.0
2008-06-10 12:30:00,41.42,41.56,41.41,41.56,5900.0,20.9467,21.0175,20.9417,21.0175,5900.0
2008-06-10 12:35:00,41.55,41.62,41.54,41.56,4700.0,21.0125,21.0479,21.0074,21.0175,4700.0
2008-06-10 12:40:00,41.57,41.59,41.47,41.49,2400.0,21.0226,21.0327,20.972,20.9821,2400.0
2008-06-10 12:45:00,41.51,41.54,41.49,41.53,3300.0,20.9922,21.0074,20.9821,21.0023,3300.0
2008-06-10 12:50:00,41.53,41.69,41.49,41.67,5900.0,21.0023,21.0833,20.9821,21.0731,5900.0
2008-06-10 12:55:00,41.66,41.71,41.6,41.67,3000.0,21.0681,21.0934,21.0377,21.0731,3000.0
2008-06-10 13:00:00,41.62,41.62,41.47,41.55,4200.0,21.0479,21.0479,20.972,21.0125,4200.0
2008-06-10 13:05:00,41.54,41.62,41.51,41.6,4600.0,21.0074,21.0479,20.9922,21.0377,4600.0
2008-06-10 13:10:00,41.6,41.87,41.6,41.83,8000.0,21.0377,21.1743,21.0377,21.1541,8000.0
2008-06-10 13:15:00,41.86,41.92,41.78,41.92,6400.0,21.1692,21.1996,21.1288,21.1996,6400.0
2008-06-10 13:20:00,41.93,41.99,41.87,41.87,3500.0,21.2046,21.235,21.1743,21.1743,3500.0
2008-06-10 13:25:00,41.92,42.03,41.84,41.91,10000.0,21.1996,21.2552,21.1591,21.1945,10000.0
2008-06-10 13:30:00,41.92,41.92,41.69,41.69,5200.0,21.1996,21.1996,21.0833,21.0833,5200.0
2008-06-10 13:35:00,41.67,41.8,41.67,41.8,5400.0,21.0731,21.1389,21.0731,21.1389,5400.0
2008-06-10 13:40:00,41.86,41.97,41.86,41.95,4900.0,21.1692,21.2249,21.1692,21.2147,4900.0
2008-06-10 13:45:00,41.94,41.96,41.84,41.84,3100.0,21.2097,21.2198,21.1591,21.1591,3100.0
2008-06-10 13:50:00,41.86,42.01,41.81,41.96,4000.0,21.1692,21.2451,21.1439,21.2198,4000.0
2008-06-10 13:55:00,41.93,41.93,41.74,41.79,4800.0,21.2046,21.2046,21.1085,21.1338,4800.0
2008-06-10 14:00:00,41.77,41.82,41.59,41.63,10200.0,21.1237,21.149,21.0327,21.0529,10200.0
2008-06-10 14:05:00,41.6,41.61,41.34,41.37,7200.0,21.0377,21.0428,20.9063,20.9214,7200.0
2008-06-10 14:10:00,41.42,41.43,41.3,41.34,6400.0,20.9467,20.9518,20.886,20.9063,6400.0
2008-06-10 14:15:00,41.35,41.35,41.23,41.3,4500.0,20.9113,20.9113,20.8506,20.886,4500.0
2008-06-10 14:20:00,41.33,41.48,41.31,41.45,4800.0,20.9012,20.9771,20.8911,20.9619,4800.0
2008-06-10 14:25:00,41.46,41.6,41.36,41.59,4600.0,20.9669,21.0377,20.9164,21.0327,4600.0
2008-06-10 14:30:00,41.59,41.66,41.55,41.55,4500.0,21.0327,21.0681,21.0125,21.0125,4500.0
2008-06-10 14:35:00,41.57,41.62,41.51,41.59,5100.0,21.0226,21.0479,20.9922,21.0327,5100.0
2008-06-10 14:40:00,41.61,41.7,41.59,41.65,2600.0,21.0428,21.0883,21.0327,21.063,2600.0
2008-06-10 14:45:00,41.65,41.78,41.62,41.72,5200.0,21.063,21.1288,21.0479,21.0984,5200.0
2008-06-10 14:50:00,41.75,41.75,41.56,41.61,2600.0,21.1136,21.1136,21.0175,21.0428,2600.0
2008-06-10 14:55:00,41.58,41.74,41.51,41.71,5600.0,21.0276,21.1085,20.9922,21.0934,5600.0
2008-06-10 15:00:00,41.76,41.77,41.65,41.69,8600.0,21.1187,21.1237,21.063,21.0833,8600.0
2008-06-10 15:05:00,41.64,41.7,41.62,41.69,3000.0,21.058,21.0883,21.0479,21.0833,3000.0
2008-06-10 15:10:00,41.72,41.86,41.71,41.86,7200.0,21.0984,21.1692,21.0934,21.1692,7200.0
2008-06-10 15:15:00,41.81,41.81,41.62,41.62,5900.0,21.1439,21.1439,21.0479,21.0479,5900.0
2008-06-10 15:20:00,41.66,41.84,41.65,41.83,3900.0,21.0681,21.1591,21.063,21.1541,3900.0
2008-06-10 15:25:00,41.82,41.9,41.79,41.89,4900.0,21.149,21.1895,21.1338,21.1844,4900.0
2008-06-10 15:30:00,41.9,42.01,41.8,41.83,12500.0,21.1895,21.2451,21.1389,21.1541,12500.0
2008-06-10 15:35:00,41.8,41.87,41.75,41.77,6400.0,21.1389,21.1743,21.1136,21.1237,6400.0
2008-06-10 15:40:00,41.76,41.77,41.61,41.73,14800.0,21.1187,21.1237,21.0428,21.1035,14800.0
2008-06-10 15:45:00,41.75,41.93,41.75,41.8,10900.0,21.1136,21.2046,21.1136,21.1389,10900.0
2008-06-10 15:50:00,41.8,41.93,41.8,41.9,11500.0,21.1389,21.2046,21.1389,21.1895,11500.0
2008-06-10 15:55:00,41.9,41.93,41.8,41.87,23800.0,21.1895,21.2046,21.1389,21.1743,23800.0
2008-06-11 09:30:00,41.7,42.08,41.63,41.99,2800.0,21.0883,21.2805,21.0529,21.235,2800.0
2008-06-11 09:35:00,41.87,41.95,41.78,41.9,2700.0,21.1743,21.2147,21.1288,21.1895,2700.0
2008-06-11 09:40:00,41.85,41.86,41.23,41.26,7700.0,21.1642,21.1692,20.8506,20.8658,7700.0
2008-06-11 09:45:00,41.3,41.35,41.24,41.35,10700.0,20.886,20.9113,20.8557,20.9113,10700.0
2008-06-11 09:50:00,41.39,41.41,41.32,41.33,4600.0,20.9315,20.9417,20.8961,20.9012,4600.0
2008-06-11 09:55:00,41.32,41.36,41.09,41.1,4400.0,20.8961,20.9164,20.7798,20.7849,4400.0
2008-06-11 10:00:00,41.1,41.19,41.0,41.09,8700.0,20.7849,20.8304,20.7343,20.7798,8700.0
2008-06-11 10:05:00,41.11,41.31,41.11,41.13,8500.0,20.7899,20.8911,20.7899,20.8001,8500.0
2008-06-11 10:10:00,41.13,41.24,40.95,41.24,6500.0,20.8001,20.8557,20.709,20.8557,6500.0
2008-06-11 10:15:00,41.25,41.47,41.25,41.37,7300.0,20.8607,20.972,20.8607,20.9214,7300.0
2008-06-11 10:20:00,41.37,41.37,41.18,41.28,6500.0,20.9214,20.9214,20.8253,20.8759,6500.0
2008-06-11 10:25:00,41.28,41.4,41.26,41.39,8800.0,20.8759,20.9366,20.8658,20.9315,8800.0
2008-06-11 10:30:00,41.37,41.54,41.34,41.49,11100.0,20.9214,21.0074,20.9063,20.9821,11100.0
2008-06-11 10:35:00,41.42,41.5,41.34,41.36,7400.0,20.9467,20.9872,20.9063,20.9164,7400.0
2008-06-11 10:40:00,41.39,41.46,41.36,41.41,5500.0,20.9315,20.9669,20.9164,20.9417,5500.0
2008-06-11 10:45:00,41.36,41.53,41.36,41.51,4300.0,20.9164,21.0023,20.9164,20.9922,4300.0
2008-06-11 10:50:00,41.53,41.53,41.4,41.43,10600.0,21.0023,21.0023,20.9366,20.9518,10600.0
2008-06-11 10:55:00,41.45,41.55,41.45,41.49,17700.0,20.9619,21.0125,20.9619,20.9821,17700.0
2008-06-11 11:00:00,41.49,41.51,41.39,41.39,35200.0,20.9821,20.9922,20.9315,20.9315,35200.0
2008-06-11 11:05:00,41.37,41.43,41.29,41.34,3500.0,20.9214,20.9518,20.881,20.9063,3500.0
2008-06-11 11:10:00,41.29,41.34,41.29,41.33,1900.0,20.881,20.9063,20.881,20.9012,1900.0
2008-06-11 11:15:00,41.35,41.35,41.23,41.33,16800.0,20.9113,20.9113,20.8506,20.9012,16800.0
2008-06-11 11:20:00,41.33,41.34,41.29,41.32,3200.0,20.9012,20.9063,20.881,20.8961,3200.0
2008-06-11 11:25:00,41.28,41.29,41.16,41.18,3900.0,20.8759,20.881,20.8152,20.8253,3900.0
2008-06-11 11:30:00,41.18,41.22,41.12,41.16,3900.0,20.8253,20.8456,20.795,20.8152,3900.0
2008-06-11 11:35:00,41.17,41.4,41.17,41.4,8300.0,20.8203,20.9366,20.8203,20.9366,8300.0
2008-06-11 11:40:00,41.4,41.47,41.34,41.44,3900.0,20.9366,20.972,20.9063,20.9568,3900.0
2008-06-11 11:45:00,41.48,41.48,41.35,41.44,4500.0,20.9771,20.9771,20.9113,20.9568,4500.0
2008-06-11 11:50:00,41.45,41.58,41.39,41.53,4800.0,20.9619,21.0276,20.9315,21.0023,4800.0
2008-06-11 11:55:00,41.53,41.63,41.5,41.5,5000.0,21.0023,21.0529,20.9872,20.9872,5000.0
2008-06-11 12:00:00,41.51,41.65,41.51,41.65,18300.0,20.9922,21.063,20.9922,21.063,18300.0
2008-06-11 12:05:00,41.62,41.69,41.62,41.63,9600.0,21.0479,21.0833,21.0479,21.0529,9600.0
2008-06-11 12:10:00,41.63,41.64,41.59,41.61,4700.0,21.0529,21.058,21.0327,21.0428,4700.0
2008-06-11 12:15:00,41.6,41.62,41.57,41.59,6200.0,21.0377,21.0479,21.0226,21.0327,6200.0
2008-06-11 12:20:00,41.62,41.64,41.57,41.63,7900.0,21.0479,21.058,21.0226,21.0529,7900.0
2008-06-11 12:25:00,41.63,41.69,41.6,41.63,16900.0,21.0529,21.0833,21.0377,21.0529,16900.0
2008-06-11 12:30:00,41.66,41.7,41.64,41.64,2800.0,21.0681,21.0883,21.058,21.058,2800.0
2008-06-11 12:35:00,41.66,41.78,41.6,41.6,5100.0,21.0681,21.1288,21.0377,21.0377,5100.0
2008-06-11 12:40:00,41.69,41.76,41.6,41.64,6100.0,21.0833,21.1187,21.0377,21.058,6100.0
2008-06-11 12:45:00,41.6,41.64,41.56,41.59,4300.0,21.0377,21.058,21.0175,21.0327,4300.0
2008-06-11 12:50:00,41.62,41.66,41.57,41.62,2400.0,21.0479,21.0681,21.0226,21.0479,2400.0
2008-06-11 12:55:00,41.58,41.65,41.58,41.61,3500.0,21.0276,21.063,21.0276,21.0428,3500.0
2008-06-11 13:00:00,41.59,41.68,41.58,41.67,5700.0,21.0327,21.0782,21.0276,21.0731,5700.0
2008-06-11 13:05:00,41.7,41.73,41.67,41.73,4300.0,21.0883,21.1035,21.0731,21.1035,4300.0
2008-06-11 13:10:00,41.72,41.72,41.67,41.71,3700.0,21.0984,21.0984,21.0731,21.0934,3700.0
2008-06-11 13:15:00,41.71,41.8,41.71,41.74,3000.0,21.0934,21.1389,21.0934,21.1085,3000.0
2008-06-11 13:20:00,41.76,41.76,41.7,41.7,400.0,21.1187,21.1187,21.0883,21.0883,400.0
2008-06-11 13:25:00,41.73,41.8,41.72,41.8,2600.0,21.1035,21.1389,21.0984,21.1389,2600.0
2008-06-11 13:30:00,41.83,41.85,41.75,41.85,8100.0,21.1541,21.1642,21.1136,21.1642,8100.0
2008-06-11 13:35:00,41.85,41.85,41.71,41.74,7700.0,21.1642,21.1642,21.0934,21.1085,7700.0
2008-06-11 13:40:00,41.74,41.74,41.66,41.71,3200.0,21.1085,21.1085,21.0681,21.0934,3200.0
2008-06-11 13:45:00,41.71,41.72,41.65,41.72,4800.0,21.0934,21.0984,21.063,21.0984,4800.0
2008-06-11 13:50:00,41.72,41.72,41.65,41.71,3100.0,21.0984,21.0984,21.063,21.0934,3100.0
2008-06-11 13:55:00,41.73,41.74,41.55,41.64,2800.0,21.1035,21.1085,21.0125,21.058,2800.0
2008-06-11 14:00:00,41.57,41.82,41.57,41.78,6000.0,21.0226,21.149,21.0226,21.1288,6000.0
2008-06-11 14:05:00,41.78,41.78,41.61,41.75,5500.0,21.1288,21.1288,21.0428,21.1136,5500.0
2008-06-11 14:10:00,41.74,41.8,41.67,41.78,3600.0,21.1085,21.1389,21.0731,21.1288,3600.0
2008-06-11 14:15:00,41.8,41.82,41.67,41.73,7600.0,21.1389,21.149,21.0731,21.1035,7600.0
2008-06-11 14:20:00,41.71,41.89,41.71,41.82,4300.0,21.0934,21.1844,21.0934,21.149,4300.0
2008-06-11 14:25:00,41.84,41.88,41.81,41.84,8300.0,21.1591,21.1793,21.1439,21.1591,8300.0
2008-06-11 14:30:00,41.83,41.88,41.79,41.79,6400.0,21.1541,21.1793,21.1338,21.1338,6400.0
2008-06-11 14:35:00,41.8,41.8,41.69,41.73,5200.0,21.1389,21.1389,21.0833,21.1035,5200.0
2008-06-11 14:40:00,41.69,41.72,41.66,41.72,5800.0,21.0833,21.0984,21.0681,21.0984,5800.0
2008-06-11 14:45:00,41.7,41.77,41.67,41.75,13700.0,21.0883,21.1237,21.0731,21.1136,13700.0
2008-06-11 14:50:00,41.74,41.76,41.72,41.76,8600.0,21.1085,21.1187,21.0984,21.1187,8600.0
2008-06-11 14:55:00,41.74,41.76,41.69,41.7,13800.0,21.1085,21.1187,21.0833,21.0883,13800.0
2008-06-11 15:00:00,41.7,41.72,41.58,41.59,17800.0,21.0883,21.0984,21.0276,21.0327,17800.0
2008-06-11 15:05:00,41.59,41.59,41.41,41.49,10400.0,21.0327,21.0327,20.9417,20.9821,10400.0
2008-06-11 15:10:00,41.47,41.47,41.29,41.34,18000.0,20.972,20.972,20.881,20.9063,18000.0
2008-06-11 15:15:00,41.3,41.34,41.07,41.07,20000.0,20.886,20.9063,20.7697,20.7697,20000.0
2008-06-11 15:20:00,41.06,41.21,41.01,41.21,15800.0,20.7647,20.8405,20.7394,20.8405,15800.0
2008-06-11 15:25:00,41.22,41.24,41.19,41.24,7800.0,20.8456,20.8557,20.8304,20.8557,7800.0
2008-06-11 15:30:00,41.28,41.28,41.11,41.13,8200.0,20.8759,20.8759,20.7899,20.8001,8200.0
2008-06-11 15:35:00,41.14,41.15,40.81,40.84,14500.0,20.8051,20.8102,20.6382,20.6534,14500.0
2008-06-11 15:40:00,40.84,40.93,40.77,40.83,21300.0,20.6534,20.6989,20.618,20.6483,21300.0
2008-06-11 15:45:00,40.85,40.9,40.79,40.82,22100.0,20.6585,20.6837,20.6281,20.6433,22100.0
2008-06-11 15:50:00,40.82,40.83,40.75,40.79,29500.0,20.6433,20.6483,20.6079,20.6281,29500.0
2008-06-11 15:55:00,40.79,40.79,40.5,40.56,49600.0,20.6281,20.6281,20.4815,20.5118,49600.0
2008-06-12 09:30:00,40.66,40.82,40.66,40.71,5500.0,20.7178,20.7993,20.7178,20.7432,5500.0
2008-06-12 09:35:00,40.66,41.24,40.62,41.12,4200.0,20.7178,21.0133,20.6974,20.9522,4200.0
2008-06-12 09:40:00,41.19,41.37,41.11,41.35,8900.0,20.9878,21.0795,20.9471,21.0694,8900.0
2008-06-12 09:45:00,41.35,41.68,41.28,41.42,10500.0,21.0694,21.2375,21.0337,21.105,10500.0
2008-06-12 09:50:00,41.41,41.51,41.2,41.39,9400.0,21.0999,21.1509,20.9929,21.0897,9400.0
2008-06-12 09:55:00,41.31,41.31,41.21,41.29,5700.0,21.049,21.049,20.998,21.0388,5700.0
2008-06-12 10:00:00,41.29,41.46,41.28,41.32,9700.0,21.0388,21.1254,21.0337,21.0541,9700.0
2008-06-12 10:05:00,41.32,41.36,41.09,41.12,5500.0,21.0541,21.0744,20.9369,20.9522,5500.0
2008-06-12 10:10:00,41.15,41.19,41.08,41.1,4600.0,20.9674,20.9878,20.9318,20.942,4600.0
2008-06-12 10:15:00,41.13,41.15,40.84,40.85,7100.0,20.9573,20.9674,20.8095,20.8146,7100.0
2008-06-12 10:20:00,40.82,40.88,40.67,40.83,24200.0,20.7993,20.8299,20.7229,20.8044,24200.0
2008-06-12 10:25:00,40.83,40.9,40.81,40.88,10100.0,20.8044,20.8401,20.7942,20.8299,10100.0
2008-06-12 10:30:00,40.89,40.96,40.88,40.89,5600.0,20.835,20.8706,20.8299,20.835,5600.0
2008-06-12 10:35:00,40.9,40.92,40.85,40.9,5700.0,20.8401,20.8503,20.8146,20.8401,5700.0
2008-06-12 10:40:00,40.88,40.93,40.85,40.89,2800.0,20.8299,20.8553,20.8146,20.835,2800.0
2008-06-12 10:45:00,40.87,41.04,40.84,41.03,11700.0,20.8248,20.9114,20.8095,20.9063,11700.0
2008-06-12 10:50:00,41.02,41.05,40.91,40.91,2800.0,20.9012,20.9165,20.8452,20.8452,2800.0
2008-06-12 10:55:00,40.9,41.05,40.9,40.98,2800.0,20.8401,20.9165,20.8401,20.8808,2800.0
2008-06-12 11:00:00,41.05,41.25,41.02,41.25,6000.0,20.9165,21.0184,20.9012,21.0184,6000.0
2008-06-12 11:05:00,41.28,41.32,41.2,41.27,6000.0,21.0337,21.0541,20.9929,21.0286,6000.0
2008-06-12 11:10:00,41.27,41.3,41.21,41.3,2700.0,21.0286,21.0439,20.998,21.0439,2700.0
2008-06-12 11:15:00,41.26,41.27,41.15,41.18,4100.0,21.0235,21.0286,20.9674,20.9827,4100.0
2008-06-12 11:20:00,41.18,41.31,41.18,41.24,6800.0,20.9827,21.049,20.9827,21.0133,6800.0
2008-06-12 11:25:00,41.24,41.33,41.22,41.32,4500.0,21.0133,21.0592,21.0031,21.0541,4500.0
2008-06-12 11:30:00,41.3,41.3,41.26,41.26,1400.0,21.0439,21.0439,21.0235,21.0235,1400.0
2008-06-12 11:35:00,41.3,41.35,41.29,41.34,3900.0,21.0439,21.0694,21.0388,21.0643,3900.0
2008-06-12 11:40:00,41.35,41.35,41.28,41.28,1500.0,21.0694,21.0694,21.0337,21.0337,1500.0
2008-06-12 11:45:00,41.27,41.31,41.26,41.29,800.0,21.0286,21.049,21.0235,21.0388,800.0
2008-06-12 11:50:00,41.29,41.29,41.25,41.25,700.0,21.0388,21.0388,21.0184,21.0184,700.0
2008-06-12 11:55:00,41.25,41.36,41.23,41.3,3800.0,21.0184,21.0744,21.0082,21.0439,3800.0
2008-06-12 12:00:00,41.29,41.33,41.29,41.29,1500.0,21.0388,21.0592,21.0388,21.0388,1500.0
2008-06-12 12:05:00,41.33,41.36,41.26,41.31,13400.0,21.0592,21.0744,21.0235,21.049,13400.0
2008-06-12 12:10:00,41.31,41.37,41.31,41.37,1200.0,21.049,21.0795,21.049,21.0795,1200.0
2008-06-12 12:15:00,41.34,41.4,41.31,41.31,1300.0,21.0643,21.0948,21.049,21.049,1300.0
2008-06-12 12:20:00,41.29,41.29,41.16,41.18,3000.0,21.0388,21.0388,20.9725,20.9827,3000.0
2008-06-12 12:25:00,41.17,41.2,41.15,41.17,700.0,20.9776,20.9929,20.9674,20.9776,700.0
2008-06-12 12:30:00,41.19,41.26,41.18,41.26,700.0,20.9878,21.0235,20.9827,21.0235,700.0
2008-06-12 12:35:00,41.22,41.27,41.22,41.27,700.0,21.0031,21.0286,21.0031,21.0286,700.0
2008-06-12 12:40:00,41.28,41.34,41.21,41.21,3500.0,21.0337,21.0643,20.998,20.998,3500.0
2008-06-12 12:45:00,41.23,41.32,41.21,41.32,1100.0,21.0082,21.0541,20.998,21.0541,1100.0
2008-06-12 12:50:00,41.27,41.27,41.18,41.24,1300.0,21.0286,21.0286,20.9827,21.0133,1300.0
2008-06-12 12:55:00,41.19,41.22,41.15,41.19,4500.0,20.9878,21.0031,20.9674,20.9878,4500.0
2008-06-12 13:00:00,41.18,41.4,41.18,41.36,4100.0,20.9827,21.0948,20.9827,21.0744,4100.0
2008-06-12 13:05:00,41.36,41.36,41.23,41.28,1600.0,21.0744,21.0744,21.0082,21.0337,1600.0
2008-06-12 13:10:00,41.31,41.31,41.19,41.25,5700.0,21.049,21.049,20.9878,21.0184,5700.0
2008-06-12 13:15:00,41.26,41.29,41.23,41.25,2600.0,21.0235,21.0388,21.0082,21.0184,2600.0
2008-06-12 13:20:00,41.27,41.27,41.23,41.25,1600.0,21.0286,21.0286,21.0082,21.0184,1600.0
2008-06-12 13:25:00,41.25,41.33,41.24,41.33,4800.0,21.0184,21.0592,21.0133,21.0592,4800.0
2008-06-12 13:30:00,41.34,41.34,41.22,41.25,10300.0,21.0643,21.0643,21.0031,21.0184,10300.0
2008-06-12 13:35:00,41.24,41.29,41.21,41.29,7800.0,21.0133,21.0388,20.998,21.0388,7800.0
2008-06-12 13:40:00,41.26,41.28,41.25,41.25,1900.0,21.0235,21.0337,21.0184,21.0184,1900.0
2008-06-12 13:45:00,41.25,41.25,41.15,41.15,4800.0,21.0184,21.0184,20.9674,20.9674,4800.0
2008-06-12 13:50:00,41.17,41.2,41.09,41.2,5100.0,20.9776,20.9929,20.9369,20.9929,5100.0
2008-06-12 13:55:00,41.23,41.23,41.08,41.11,11900.0,21.0082,21.0082,20.9318,20.9471,11900.0
2008-06-12 14:00:00,41.12,41.13,40.99,41.0,5800.0,20.9522,20.9573,20.8859,20.891,5800.0
2008-06-12 14:05:00,40.95,41.15,40.94,41.09,6500.0,20.8655,20.9674,20.8604,20.9369,6500.0
2008-06-12 14:10:00,41.09,41.1,41.0,41.0,2900.0,20.9369,20.942,20.891,20.891,2900.0
2008-06-12 14:15:00,41.0,41.04,40.93,40.96,7400.0,20.891,20.9114,20.8553,20.8706,7400.0
2008-06-12 14:20:00,40.93,40.97,40.9,40.97,2300.0,20.8553,20.8757,20.8401,20.8757,2300.0
2008-06-12 14:25:00,40.95,40.97,40.85,40.85,2300.0,20.8655,20.8757,20.8146,20.8146,2300.0
2008-06-12 14:30:00,40.86,41.02,40.86,40.99,3000.0,20.8197,20.9012,20.8197,20.8859,3000.0
2008-06-12 14:35:00,41.01,41.01,40.9,41.0,9100.0,20.8961,20.8961,20.8401,20.891,9100.0
2008-06-12 14:40:00,41.01,41.07,41.01,41.06,1500.0,20.8961,20.9267,20.8961,20.9216,1500.0
2008-06-12 14:45:00,41.03,41.03,40.91,40.98,6400.0,20.9063,20.9063,20.8452,20.8808,6400.0
2008-06-12 14:50:00,40.87,40.93,40.85,40.93,1800.0,20.8248,20.8553,20.8146,20.8553,1800.0
2008-06-12 14:55:00,40.9,40.94,40.89,40.94,2500.0,20.8401,20.8604,20.835,20.8604,2500.0
2008-06-12 15:00:00,40.95,40.99,40.78,40.85,8900.0,20.8655,20.8859,20.7789,20.8146,8900.0
2008-06-12 15:05:00,40.85,41.02,40.85,40.96,12100.0,20.8146,20.9012,20.8146,20.8706,12100.0
2008-06-12 15:10:00,40.95,41.02,40.95,40.97,7200.0,20.8655,20.9012,20.8655,20.8757,7200.0
2008-06-12 15:15:00,40.95,41.0,40.8,40.85,5200.0,20.8655,20.891,20.7891,20.8146,5200.0
2008-06-12 15:20:00,40.85,40.86,40.72,40.72,4500.0,20.8146,20.8197,20.7483,20.7483,4500.0
2008-06-12 15:25:00,40.72,40.75,40.6,40.71,6700.0,20.7483,20.7636,20.6872,20.7432,6700.0
2008-06-12 15:30:00,40.7,40.78,40.6,40.66,9200.0,20.7382,20.7789,20.6872,20.7178,9200.0
2008-06-12 15:35:00,40.66,40.66,40.35,40.43,11100.0,20.7178,20.7178,20.5598,20.6006,11100.0
2008-06-12 15:40:00,40.46,40.55,40.37,40.5,6700.0,20.6159,20.6617,20.57,20.6362,6700.0
2008-06-12 15:45:00,40.54,40.7,40.53,40.7,6100.0,20.6566,20.7382,20.6515,20.7382,6100.0
2008-06-12 15:50:00,40.68,40.86,40.65,40.82,6900.0,20.728,20.8197,20.7127,20.7993,6900.0
2008-06-12 15:55:00,40.84,41.0,40.84,40.93,27500.0,20.8095,20.891,20.8095,20.8553,27500.0
2008-06-13 09:35:00,41.37,41.37,41.03,41.06,7000.0,21.0795,21.0795,20.9063,20.9216,7000.0
2008-06-13 09:40:00,41.11,41.11,40.82,40.82,800.0,20.9471,20.9471,20.7993,20.7993,800.0
2008-06-13 09:45:00,40.72,40.73,40.54,40.63,5800.0,20.7483,20.7534,20.6566,20.7025,5800.0
2008-06-13 09:50:00,40.72,41.04,40.72,41.04,4000.0,20.7483,20.9114,20.7483,20.9114,4000.0
2008-06-13 09:55:00,41.0,41.05,40.87,41.05,8800.0,20.891,20.9165,20.8248,20.9165,8800.0
2008-06-13 10:00:00,41.08,41.12,40.95,41.11,4600.0,20.9318,20.9522,20.8655,20.9471,4600.0
2008-06-13 10:05:00,41.15,41.18,41.04,41.1,6100.0,20.9674,20.9827,20.9114,20.942,6100.0
2008-06-13 10:10:00,41.05,41.13,40.98,41.07,8100.0,20.9165,20.9573,20.8808,20.9267,8100.0
2008-06-13 10:15:00,41.05,41.19,41.05,41.13,4700.0,20.9165,20.9878,20.9165,20.9573,4700.0
2008-06-13 10:20:00,41.07,41.18,41.03,41.18,3700.0,20.9267,20.9827,20.9063,20.9827,3700.0
2008-06-13 10:25:00,41.17,41.21,41.1,41.14,4900.0,20.9776,20.998,20.942,20.9623,4900.0
2008-06-13 10:30:00,41.13,41.14,41.09,41.09,2800.0,20.9573,20.9623,20.9369,20.9369,2800.0
2008-06-13 10:35:00,41.09,41.09,40.86,40.86,2800.0,20.9369,20.9369,20.8197,20.8197,2800.0
2008-06-13 10:40:00,40.8,40.88,40.8,40.84,2500.0,20.7891,20.8299,20.7891,20.8095,2500.0
2008-06-13 10:45:00,40.83,40.92,40.83,40.88,1000.0,20.8044,20.8503,20.8044,20.8299,1000.0
2008-06-13 10:50:00,40.87,40.89,40.8,40.83,2700.0,20.8248,20.835,20.7891,20.8044,2700.0
2008-06-13 10:55:00,40.79,40.79,40.67,40.75,4500.0,20.784,20.784,20.7229,20.7636,4500.0
2008-06-13 11:00:00,40.72,40.81,40.72,40.78,2500.0,20.7483,20.7942,20.7483,20.7789,2500.0
2008-06-13 11:05:00,40.76,40.82,40.71,40.77,2200.0,20.7687,20.7993,20.7432,20.7738,2200.0
2008-06-13 11:10:00,40.8,40.83,40.75,40.83,2200.0,20.7891,20.8044,20.7636,20.8044,2200.0
2008-06-13 11:15:00,40.83,40.85,40.76,40.81,700.0,20.8044,20.8146,20.7687,20.7942,700.0
2008-06-13 11:20:00,40.79,40.79,40.66,40.67,2300.0,20.784,20.784,20.7178,20.7229,2300.0
2008-06-13 11:25:00,40.71,40.74,40.62,40.62,3700.0,20.7432,20.7585,20.6974,20.6974,3700.0
2008-06-13 11:30:00,40.59,40.59,40.48,40.55,3900.0,20.6821,20.6821,20.6261,20.6617,3900.0
2008-06-13 11:35:00,40.53,40.61,40.53,40.53,1800.0,20.6515,20.6923,20.6515,20.6515,1800.0
2008-06-13 11:40:00,40.57,40.6,40.5,40.57,3800.0,20.6719,20.6872,20.6362,20.6719,3800.0
2008-06-13 11:45:00,40.57,40.64,40.44,40.53,7900.0,20.6719,20.7076,20.6057,20.6515,7900.0
2008-06-13 11:50:00,40.52,40.57,40.5,40.51,3600.0,20.6464,20.6719,20.6362,20.6413,3600.0
2008-06-13 11:55:00,40.54,40.6,40.49,40.53,3500.0,20.6566,20.6872,20.6312,20.6515,3500.0
2008-06-13 12:00:00,40.52,40.57,40.49,40.49,6200.0,20.6464,20.6719,20.6312,20.6312,6200.0
2008-06-13 12:05:00,40.49,40.55,40.49,40.55,5100.0,20.6312,20.6617,20.6312,20.6617,5100.0
2008-06-13 12:10:00,40.51,40.56,40.46,40.49,4300.0,20.6413,20.6668,20.6159,20.6312,4300.0
2008-06-13 12:15:00,40.49,40.51,40.47,40.49,2500.0,20.6312,20.6413,20.621,20.6312,2500.0
2008-06-13 12:20:00,40.44,40.45,40.38,40.4,4000.0,20.6057,20.6108,20.5751,20.5853,4000.0
2008-06-13 12:25:00,40.39,40.43,40.39,40.39,2400.0,20.5802,20.6006,20.5802,20.5802,2400.0
2008-06-13 12:30:00,40.42,40.54,40.41,40.52,1800.0,20.5955,20.6566,20.5904,20.6464,1800.0
2008-06-13 12:35:00,40.54,40.54,40.47,40.47,1800.0,20.6566,20.6566,20.621,20.621,1800.0
2008-06-13 12:40:00,40.46,40.46,40.33,40.4,6000.0,20.6159,20.6159,20.5496,20.5853,6000.0
2008-06-13 12:45:00,40.41,40.42,40.39,40.42,900.0,20.5904,20.5955,20.5802,20.5955,900.0
2008-06-13 12:50:00,40.42,40.46,40.4,40.42,2900.0,20.5955,20.6159,20.5853,20.5955,2900.0
2008-06-13 12:55:00,40.43,40.46,40.4,40.45,2700.0,20.6006,20.6159,20.5853,20.6108,2700.0
2008-06-13 13:00:00,40.43,40.49,40.29,40.34,5400.0,20.6006,20.6312,20.5292,20.5547,5400.0
2008-06-13 13:05:00,40.34,40.34,40.2,40.26,3600.0,20.5547,20.5547,20.4834,20.514,3600.0
2008-06-13 13:10:00,40.25,40.41,40.24,40.41,5500.0,20.5089,20.5904,20.5038,20.5904,5500.0
2008-06-13 13:15:00,40.39,40.46,40.36,40.44,2100.0,20.5802,20.6159,20.5649,20.6057,2100.0
2008-06-13 13:20:00,40.42,40.42,40.36,40.36,2300.0,20.5955,20.5955,20.5649,20.5649,2300.0
2008-06-13 13:25:00,40.35,40.46,40.35,40.35,9800.0,20.5598,20.6159,20.5598,20.5598,9800.0
2008-06-13 13:30:00,40.36,40.36,40.18,40.25,3800.0,20.5649,20.5649,20.4732,20.5089,3800.0
2008-06-13 13:35:00,40.32,40.32,40.11,40.21,14200.0,20.5445,20.5445,20.4375,20.4885,14200.0
2008-06-13 13:40:00,40.21,40.28,40.21,40.28,2700.0,20.4885,20.5241,20.4885,20.5241,2700.0
2008-06-13 13:45:00,40.28,40.3,40.26,40.3,2400.0,20.5241,20.5343,20.514,20.5343,2400.0
2008-06-13 13:50:00,40.25,40.36,40.25,40.35,3300.0,20.5089,20.5649,20.5089,20.5598,3300.0
2008-06-13 13:55:00,40.31,40.33,40.31,40.31,1200.0,20.5394,20.5496,20.5394,20.5394,1200.0
2008-06-13 14:00:00,40.33,40.47,40.33,40.46,6000.0,20.5496,20.621,20.5496,20.6159,6000.0
2008-06-13 14:05:00,40.47,40.5,40.35,40.41,4400.0,20.621,20.6362,20.5598,20.5904,4400.0
2008-06-13 14:10:00,40.39,40.56,40.39,40.55,6500.0,20.5802,20.6668,20.5802,20.6617,6500.0
2008-06-13 14:15:00,40.58,40.7,40.57,40.66,14900.0,20.677,20.7382,20.6719,20.7178,14900.0
2008-06-13 14:20:00,40.67,40.67,40.43,40.45,3500.0,20.7229,20.7229,20.6006,20.6108,3500.0
2008-06-13 14:25:00,40.47,40.53,40.41,40.45,13200.0,20.621,20.6515,20.5904,20.6108,13200.0
2008-06-13 14:30:00,40.47,40.66,40.45,40.65,22500.0,20.621,20.7178,20.6108,20.7127,22500.0
2008-06-13 14:35:00,40.67,40.69,40.56,40.67,14200.0,20.7229,20.7331,20.6668,20.7229,14200.0
2008-06-13 14:40:00,40.68,40.82,40.65,40.81,7600.0,20.728,20.7993,20.7127,20.7942,7600.0
2008-06-13 14:45:00,40.78,40.8,40.75,40.8,4200.0,20.7789,20.7891,20.7636,20.7891,4200.0
2008-06-13 14:50:00,40.8,40.8,40.7,40.73,4500.0,20.7891,20.7891,20.7382,20.7534,4500.0
2008-06-13 14:55:00,40.73,40.9,40.73,40.87,2800.0,20.7534,20.8401,20.7534,20.8248,2800.0
2008-06-13 15:00:00,40.87,40.94,40.87,40.94,3500.0,20.8248,20.8604,20.8248,20.8604,3500.0
2008-06-13 15:05:00,40.97,41.04,40.95,40.95,6100.0,20.8757,20.9114,20.8655,20.8655,6100.0
2008-06-13 15:10:00,40.98,40.98,40.89,40.94,2500.0,20.8808,20.8808,20.835,20.8604,2500.0
2008-06-13 15:15:00,40.92,41.03,40.89,40.94,5500.0,20.8503,20.9063,20.835,20.8604,5500.0
2008-06-13 15:20:00,40.97,41.07,40.97,41.06,4600.0,20.8757,20.9267,20.8757,20.9216,4600.0
2008-06-13 15:25:00,41.08,41.15,40.97,41.05,9900.0,20.9318,20.9674,20.8757,20.9165,9900.0
2008-06-13 15:30:00,41.08,41.1,41.0,41.0,11000.0,20.9318,20.942,20.891,20.891,11000.0
2008-06-13 15:35:00,40.96,41.1,40.96,41.1,16900.0,20.8706,20.942,20.8706,20.942,16900.0
2008-06-13 15:40:00,41.15,41.25,41.12,41.15,6100.0,20.9674,21.0184,20.9522,20.9674,6100.0
2008-06-13 15:45:00,41.14,41.33,41.14,41.26,8300.0,20.9623,21.0592,20.9623,21.0235,8300.0
2008-06-13 15:50:00,41.31,41.51,41.3,41.43,15700.0,21.049,21.1509,21.0439,21.1101,15700.0
2008-06-13 15:55:00,41.45,41.7,41.44,41.7,33800.0,21.1203,21.2477,21.1152,21.2477,33800.0
2008-06-16 09:30:00,41.67,41.67,41.67,41.67,100.0,21.2324,21.2324,21.2324,21.2324,100.0
2008-06-16 09:35:00,41.6,41.71,41.52,41.58,11400.0,21.1967,21.2528,21.156,21.1865,11400.0
2008-06-16 09:40:00,41.58,41.69,41.55,41.62,14600.0,21.1865,21.2426,21.1713,21.2069,14600.0
2008-06-16 09:45:00,41.59,41.6,41.48,41.5,9900.0,21.1916,21.1967,21.1356,21.1458,9900.0
2008-06-16 09:50:00,41.47,41.52,41.31,41.52,5100.0,21.1305,21.156,21.049,21.156,5100.0
2008-06-16 09:55:00,41.53,41.54,41.37,41.41,6000.0,21.1611,21.1662,21.0795,21.0999,6000.0
2008-06-16 10:00:00,41.38,41.45,41.32,41.44,1700.0,21.0846,21.1203,21.0541,21.1152,1700.0
2008-06-16 10:05:00,41.45,41.6,41.43,41.52,2500.0,21.1203,21.1967,21.1101,21.156,2500.0
2008-06-16 10:10:00,41.49,41.56,41.48,41.52,2700.0,21.1407,21.1764,21.1356,21.156,2700.0
2008-06-16 10:15:00,41.52,41.6,41.52,41.54,3100.0,21.156,21.1967,21.156,21.1662,3100.0
2008-06-16 10:20:00,41.56,41.68,41.56,41.6,7400.0,21.1764,21.2375,21.1764,21.1967,7400.0
2008-06-16 10:25:00,41.65,41.65,41.56,41.59,1800.0,21.2222,21.2222,21.1764,21.1916,1800.0
2008-06-16 10:30:00,41.61,41.65,41.6,41.62,5900.0,21.2018,21.2222,21.1967,21.2069,5900.0
2008-06-16 10:35:00,41.65,41.8,41.62,41.78,14000.0,21.2222,21.2986,21.2069,21.2885,14000.0
2008-06-16 10:40:00,41.78,41.85,41.78,41.85,4200.0,21.2885,21.3241,21.2885,21.3241,4200.0
2008-06-16 10:45:00,41.85,41.89,41.85,41.89,5100.0,21.3241,21.3445,21.3241,21.3445,5100.0
2008-06-16 10:50:00,41.93,41.98,41.86,41.86,7700.0,21.3649,21.3904,21.3292,21.3292,7700.0
2008-06-16 10:55:00,41.88,41.98,41.8,41.95,4600.0,21.3394,21.3904,21.2986,21.3751,4600.0
2008-06-16 11:00:00,41.96,41.98,41.81,41.81,3900.0,21.3802,21.3904,21.3037,21.3037,3900.0
2008-06-16 11:05:00,41.85,41.95,41.85,41.95,1800.0,21.3241,21.3751,21.3241,21.3751,1800.0
2008-06-16 11:10:00,41.95,41.98,41.91,41.95,7800.0,21.3751,21.3904,21.3547,21.3751,7800.0
2008-06-16 11:15:00,41.94,41.98,41.94,41.98,7800.0,21.37,21.3904,21.37,21.3904,7800.0
2008-06-16 11:20:00,41.95,42.0,41.95,41.95,5900.0,21.3751,21.4006,21.3751,21.3751,5900.0
2008-06-16 11:25:00,41.99,42.1,41.95,42.04,9200.0,21.3955,21.4515,21.3751,21.4209,9200.0
2008-06-16 11:30:00,42.05,42.1,42.04,42.1,3900.0,21.426,21.4515,21.4209,21.4515,3900.0
2008-06-16 11:35:00,42.08,42.13,42.07,42.13,5300.0,21.4413,21.4668,21.4362,21.4668,5300.0
2008-06-16 11:40:00,42.11,42.11,42.05,42.08,4900.0,21.4566,21.4566,21.426,21.4413,4900.0
2008-06-16 11:45:00,42.08,42.08,42.04,42.07,1600.0,21.4413,21.4413,21.4209,21.4362,1600.0
2008-06-16 11:50:00,42.07,42.13,42.06,42.11,4500.0,21.4362,21.4668,21.4311,21.4566,4500.0
2008-06-16 11:55:00,42.11,42.22,42.11,42.15,2100.0,21.4566,21.5126,21.4566,21.477,2100.0
2008-06-16 12:00:00,42.18,42.23,42.09,42.12,3600.0,21.4923,21.5177,21.4464,21.4617,3600.0
2008-06-16 12:05:00,42.1,42.17,41.94,42.14,4800.0,21.4515,21.4872,21.37,21.4719,4800.0
2008-06-16 12:10:00,42.14,42.15,42.12,42.14,2900.0,21.4719,21.477,21.4617,21.4719,2900.0
2008-06-16 12:15:00,42.14,42.17,42.12,42.13,5000.0,21.4719,21.4872,21.4617,21.4668,5000.0
2008-06-16 12:20:00,42.17,42.22,42.16,42.21,4500.0,21.4872,21.5126,21.4821,21.5076,4500.0
2008-06-16 12:25:00,42.18,42.21,42.18,42.2,4200.0,21.4923,21.5076,21.4923,21.5025,4200.0
2008-06-16 12:30:00,42.21,42.27,42.2,42.27,2900.0,21.5076,21.5381,21.5025,21.5381,2900.0
2008-06-16 12:35:00,42.27,42.27,42.22,42.25,2300.0,21.5381,21.5381,21.5126,21.5279,2300.0
2008-06-16 12:40:00,42.25,42.25,42.2,42.2,2100.0,21.5279,21.5279,21.5025,21.5025,2100.0
2008-06-16 12:45:00,42.2,42.22,42.16,42.22,1200.0,21.5025,21.5126,21.4821,21.5126,1200.0
2008-06-16 12:50:00,42.26,42.29,42.23,42.29,5800.0,21.533,21.5483,21.5177,21.5483,5800.0
2008-06-16 12:55:00,42.27,42.29,42.23,42.23,2700.0,21.5381,21.5483,21.5177,21.5177,2700.0
2008-06-16 13:00:00,42.24,42.26,42.23,42.25,1300.0,21.5228,21.533,21.5177,21.5279,1300.0
2008-06-16 13:05:00,42.24,42.24,42.08,42.1,2500.0,21.5228,21.5228,21.4413,21.4515,2500.0
2008-06-16 13:10:00,42.1,42.1,42.0,42.07,5600.0,21.4515,21.4515,21.4006,21.4362,5600.0
2008-06-16 13:15:00,42.1,42.23,42.08,42.2,900.0,21.4515,21.5177,21.4413,21.5025,900.0
2008-06-16 13:20:00,42.22,42.23,42.17,42.17,1900.0,21.5126,21.5177,21.4872,21.4872,1900.0
2008-06-16 13:25:00,42.22,42.28,42.22,42.27,1500.0,21.5126,21.5432,21.5126,21.5381,1500.0
2008-06-16 13:30:00,42.29,42.47,42.27,42.45,9200.0,21.5483,21.64,21.5381,21.6298,9200.0
2008-06-16 13:35:00,42.45,42.46,42.39,42.42,2500.0,21.6298,21.6349,21.5993,21.6146,2500.0
2008-06-16 13:40:00,42.43,42.5,42.4,42.4,2600.0,21.6197,21.6553,21.6044,21.6044,2600.0
2008-06-16 13:45:00,42.42,42.44,42.38,42.44,2500.0,21.6146,21.6247,21.5942,21.6247,2500.0
2008-06-16 13:50:00,42.41,42.43,42.33,42.38,3500.0,21.6095,21.6197,21.5687,21.5942,3500.0
2008-06-16 13:55:00,42.38,42.43,42.38,42.43,3600.0,21.5942,21.6197,21.5942,21.6197,3600.0
2008-06-16 14:00:00,42.43,42.49,42.41,42.42,10100.0,21.6197,21.6502,21.6095,21.6146,10100.0
2008-06-16 14:05:00,42.43,42.53,42.4,42.5,11000.0,21.6197,21.6706,21.6044,21.6553,11000.0
2008-06-16 14:10:00,42.5,42.54,42.46,42.54,4400.0,21.6553,21.6757,21.6349,21.6757,4400.0
2008-06-16 14:15:00,42.53,42.62,42.52,42.57,4900.0,21.6706,21.7165,21.6655,21.691,4900.0
2008-06-16 14:20:00,42.6,42.77,42.59,42.69,14900.0,21.7063,21.7929,21.7012,21.7521,14900.0
2008-06-16 14:25:00,42.71,42.71,42.66,42.68,25900.0,21.7623,21.7623,21.7368,21.747,25900.0
2008-06-16 14:30:00,42.71,42.74,42.69,42.7,11500.0,21.7623,21.7776,21.7521,21.7572,11500.0
2008-06-16 14:35:00,42.72,42.79,42.65,42.66,11900.0,21.7674,21.8031,21.7317,21.7368,11900.0
2008-06-16 14:40:00,42.67,42.74,42.65,42.74,6200.0,21.7419,21.7776,21.7317,21.7776,6200.0
2008-06-16 14:45:00,42.76,42.78,42.73,42.75,7100.0,21.7878,21.798,21.7725,21.7827,7100.0
2008-06-16 14:50:00,42.75,42.82,42.73,42.82,5300.0,21.7827,21.8184,21.7725,21.8184,5300.0
2008-06-16 14:55:00,42.78,42.98,42.78,42.94,18500.0,21.798,21.8999,21.798,21.8795,18500.0
2008-06-16 15:00:00,42.92,42.95,42.88,42.91,17300.0,21.8693,21.8846,21.8489,21.8642,17300.0
2008-06-16 15:05:00,42.94,42.98,42.93,42.98,12700.0,21.8795,21.8999,21.8744,21.8999,12700.0
2008-06-16 15:10:00,42.98,43.08,42.96,43.06,18800.0,21.8999,21.9509,21.8897,21.9407,18800.0
2008-06-16 15:15:00,43.05,43.17,43.04,43.06,9100.0,21.9356,21.9967,21.9305,21.9407,9100.0
2008-06-16 15:20:00,43.08,43.09,42.83,42.92,16700.0,21.9509,21.9559,21.8235,21.8693,16700.0
2008-06-16 15:25:00,42.91,42.98,42.89,42.95,8400.0,21.8642,21.8999,21.854,21.8846,8400.0
2008-06-16 15:30:00,42.97,43.03,42.92,42.92,26200.0,21.8948,21.9254,21.8693,21.8693,26200.0
2008-06-16 15:35:00,42.92,42.95,42.89,42.91,19100.0,21.8693,21.8846,21.854,21.8642,19100.0
2008-06-16 15:40:00,42.9,42.9,42.83,42.86,17100.0,21.8591,21.8591,21.8235,21.8388,17100.0
2008-06-16 15:45:00,42.87,42.94,42.86,42.88,24000.0,21.8438,21.8795,21.8388,21.8489,24000.0
2008-06-16 15:50:00,42.89,42.99,42.84,42.85,30500.0,21.854,21.905,21.8286,21.8337,30500.0
2008-06-16 15:55:00,42.84,42.87,42.63,42.71,49000.0,21.8286,21.8438,21.7216,21.7623,49000.0
2008-06-17 09:30:00,43.05,43.08,42.87,42.87,5300.0,21.9356,21.9509,21.8438,21.8438,5300.0
2008-06-17 09:35:00,42.86,42.89,42.65,42.68,10700.0,21.8388,21.854,21.7317,21.747,10700.0
2008-06-17 09:40:00,42.65,42.66,42.19,42.23,35700.0,21.7317,21.7368,21.4974,21.5177,35700.0
2008-06-17 09:45:00,42.4,42.52,42.19,42.43,12200.0,21.6044,21.6655,21.4974,21.6197,12200.0
2008-06-17 09:50:00,42.49,42.58,42.46,42.5,6600.0,21.6502,21.6961,21.6349,21.6553,6600.0
2008-06-17 09:55:00,42.47,42.47,42.2,42.28,4800.0,21.64,21.64,21.5025,21.5432,4800.0
2008-06-17 10:00:00,42.28,42.28,42.16,42.24,3000.0,21.5432,21.5432,21.4821,21.5228,3000.0
2008-06-17 10:05:00,42.22,42.29,42.11,42.15,16700.0,21.5126,21.5483,21.4566,21.477,16700.0
2008-06-17 10:10:00,42.15,42.2,42.07,42.08,6500.0,21.477,21.5025,21.4362,21.4413,6500.0
2008-06-17 10:15:00,42.14,42.24,42.13,42.16,5700.0,21.4719,21.5228,21.4668,21.4821,5700.0
2008-06-17 10:20:00,42.17,42.17,42.0,42.05,4000.0,21.4872,21.4872,21.4006,21.426,4000.0
2008-06-17 10:25:00,42.08,42.1,42.05,42.07,1100.0,21.4413,21.4515,21.426,21.4362,1100.0
2008-06-17 10:30:00,42.06,42.12,42.01,42.12,3200.0,21.4311,21.4617,21.4056,21.4617,3200.0
2008-06-17 10:35:00,42.17,42.17,42.04,42.04,1700.0,21.4872,21.4872,21.4209,21.4209,1700.0
2008-06-17 10:40:00,42.03,42.26,42.01,42.2,5900.0,21.4158,21.533,21.4056,21.5025,5900.0
2008-06-17 10:45:00,42.17,42.17,42.01,42.11,7400.0,21.4872,21.4872,21.4056,21.4566,7400.0
2008-06-17 10:50:00,42.1,42.11,42.03,42.09,2200.0,21.4515,21.4566,21.4158,21.4464,2200.0
2008-06-17 10:55:00,42.13,42.33,42.11,42.19,13500.0,21.4668,21.5687,21.4566,21.4974,13500.0
2008-06-17 11:00:00,42.2,42.21,42.15,42.19,4000.0,21.5025,21.5076,21.477,21.4974,4000.0
2008-06-17 11:05:00,42.17,42.47,42.17,42.4,10200.0,21.4872,21.64,21.4872,21.6044,10200.0
2008-06-17 11:10:00,42.3,42.42,42.3,42.42,3700.0,21.5534,21.6146,21.5534,21.6146,3700.0
2008-06-17 11:15:00,42.43,42.45,42.38,42.45,6200.0,21.6197,21.6298,21.5942,21.6298,6200.0
2008-06-17 11:20:00,42.44,42.48,42.39,42.47,3100.0,21.6247,21.6451,21.5993,21.64,3100.0
2008-06-17 11:25:00,42.49,42.53,42.34,42.39,8600.0,21.6502,21.6706,21.5738,21.5993,8600.0
2008-06-17 11:30:00,42.45,42.54,42.43,42.51,2700.0,21.6298,21.6757,21.6197,21.6604,2700.0
2008-06-17 11:35:00,42.51,42.58,42.47,42.54,8200.0,21.6604,21.6961,21.64,21.6757,8200.0
2008-06-17 11:40:00,42.55,42.58,42.52,42.53,6200.0,21.6808,21.6961,21.6655,21.6706,6200.0
2008-06-17 11:45:00,42.53,42.6,42.53,42.58,2400.0,21.6706,21.7063,21.6706,21.6961,2400.0
2008-06-17 11:50:00,42.58,42.6,42.57,42.6,2800.0,21.6961,21.7063,21.691,21.7063,2800.0
2008-06-17 11:55:00,42.59,42.64,42.59,42.64,1100.0,21.7012,21.7267,21.7012,21.7267,1100.0
2008-06-17 12:00:00,42.62,42.63,42.58,42.58,2400.0,21.7165,21.7216,21.6961,21.6961,2400.0
2008-06-17 12:05:00,42.6,42.69,42.6,42.68,600.0,21.7063,21.7521,21.7063,21.747,600.0
2008-06-17 12:10:00,42.65,42.69,42.65,42.67,1200.0,21.7317,21.7521,21.7317,21.7419,1200.0
2008-06-17 12:15:00,42.68,42.75,42.68,42.75,3900.0,21.747,21.7827,21.747,21.7827,3900.0
2008-06-17 12:20:00,42.75,42.75,42.71,42.72,1700.0,21.7827,21.7827,21.7623,21.7674,1700.0
2008-06-17 12:25:00,42.74,42.75,42.72,42.72,800.0,21.7776,21.7827,21.7674,21.7674,800.0
2008-06-17 12:30:00,42.71,42.74,42.62,42.62,4900.0,21.7623,21.7776,21.7165,21.7165,4900.0
2008-06-17 12:35:00,42.62,42.66,42.57,42.66,3500.0,21.7165,21.7368,21.691,21.7368,3500.0
2008-06-17 12:40:00,42.65,42.7,42.65,42.69,2200.0,21.7317,21.7572,21.7317,21.7521,2200.0
2008-06-17 12:45:00,42.68,42.69,42.68,42.69,800.0,21.747,21.7521,21.747,21.7521,800.0
2008-06-17 12:50:00,42.69,42.74,42.66,42.71,3600.0,21.7521,21.7776,21.7368,21.7623,3600.0
2008-06-17 12:55:00,42.73,42.77,42.72,42.73,2700.0,21.7725,21.7929,21.7674,21.7725,2700.0
2008-06-17 13:00:00,42.72,42.77,42.69,42.74,3900.0,21.7674,21.7929,21.7521,21.7776,3900.0
2008-06-17 13:05:00,42.71,42.8,42.7,42.78,5600.0,21.7623,21.8082,21.7572,21.798,5600.0
2008-06-17 13:10:00,42.78,42.8,42.74,42.8,7100.0,21.798,21.8082,21.7776,21.8082,7100.0
2008-06-17 13:15:00,42.8,42.8,42.7,42.71,3400.0,21.8082,21.8082,21.7572,21.7623,3400.0
2008-06-17 13:20:00,42.73,42.73,42.69,42.72,1700.0,21.7725,21.7725,21.7521,21.7674,1700.0
2008-06-17 13:25:00,42.75,42.76,42.66,42.68,6500.0,21.7827,21.7878,21.7368,21.747,6500.0
2008-06-17 13:30:00,42.7,42.7,42.65,42.66,2200.0,21.7572,21.7572,21.7317,21.7368,2200.0
2008-06-17 13:35:00,42.66,42.71,42.66,42.67,1700.0,21.7368,21.7623,21.7368,21.7419,1700.0
2008-06-17 13:40:00,42.71,42.75,42.63,42.65,6200.0,21.7623,21.7827,21.7216,21.7317,6200.0
2008-06-17 13:45:00,42.68,42.75,42.64,42.69,3300.0,21.747,21.7827,21.7267,21.7521,3300.0
2008-06-17 13:50:00,42.69,42.77,42.69,42.75,4700.0,21.7521,21.7929,21.7521,21.7827,4700.0
2008-06-17 13:55:00,42.76,42.77,42.72,42.77,1100.0,21.7878,21.7929,21.7674,21.7929,1100.0
2008-06-17 14:00:00,42.74,42.86,42.73,42.79,7300.0,21.7776,21.8388,21.7725,21.8031,7300.0
2008-06-17 14:05:00,42.78,42.78,42.69,42.72,3800.0,21.798,21.798,21.7521,21.7674,3800.0
2008-06-17 14:10:00,42.74,42.77,42.73,42.73,2400.0,21.7776,21.7929,21.7725,21.7725,2400.0
2008-06-17 14:15:00,42.67,42.67,42.64,42.66,600.0,21.7419,21.7419,21.7267,21.7368,600.0
2008-06-17 14:20:00,42.64,42.67,42.59,42.63,2400.0,21.7267,21.7419,21.7012,21.7216,2400.0
2008-06-17 14:25:00,42.62,42.65,42.56,42.58,5000.0,21.7165,21.7317,21.6859,21.6961,5000.0
2008-06-17 14:30:00,42.6,42.6,42.52,42.53,2200.0,21.7063,21.7063,21.6655,21.6706,2200.0
2008-06-17 14:35:00,42.53,42.56,42.5,42.51,5600.0,21.6706,21.6859,21.6553,21.6604,5600.0
2008-06-17 14:40:00,42.5,42.63,42.43,42.57,4200.0,21.6553,21.7216,21.6197,21.691,4200.0
2008-06-17 14:45:00,42.55,42.62,42.52,42.56,1900.0,21.6808,21.7165,21.6655,21.6859,1900.0
2008-06-17 14:50:00,42.55,42.6,42.53,42.53,1100.0,21.6808,21.7063,21.6706,21.6706,1100.0
2008-06-17 14:55:00,42.52,42.65,42.52,42.56,2700.0,21.6655,21.7317,21.6655,21.6859,2700.0
2008-06-17 15:00:00,42.54,42.62,42.52,42.53,3100.0,21.6757,21.7165,21.6655,21.6706,3100.0
2008-06-17 15:05:00,42.56,42.56,42.53,42.55,600.0,21.6859,21.6859,21.6706,21.6808,600.0
2008-06-17 15:10:00,42.55,42.64,42.51,42.54,4500.0,21.6808,21.7267,21.6604,21.6757,4500.0
2008-06-17 15:15:00,42.54,42.57,42.41,42.42,10000.0,21.6757,21.691,21.6095,21.6146,10000.0
2008-06-17 15:20:00,42.42,42.47,42.29,42.36,6800.0,21.6146,21.64,21.5483,21.584,6800.0
2008-06-17 15:25:00,42.37,42.47,42.37,42.45,2900.0,21.5891,21.64,21.5891,21.6298,2900.0
2008-06-17 15:30:00,42.44,42.48,42.3,42.42,8700.0,21.6247,21.6451,21.5534,21.6146,8700.0
2008-06-17 15:35:00,42.41,42.43,42.29,42.29,6100.0,21.6095,21.6197,21.5483,21.5483,6100.0
2008-06-17 15:40:00,42.32,42.46,42.27,42.27,6600.0,21.5636,21.6349,21.5381,21.5381,6600.0
2008-06-17 15:45:00,42.27,42.28,42.17,42.17,11300.0,21.5381,21.5432,21.4872,21.4872,11300.0
2008-06-17 15:50:00,42.17,42.18,42.0,42.08,17300.0,21.4872,21.4923,21.4006,21.4413,17300.0
2008-06-17 15:55:00,42.08,42.08,41.74,41.88,38800.0,21.4413,21.4413,21.2681,21.3394,38800.0
2008-06-18 09:30:00,41.8,41.84,41.29,41.42,9800.0,21.2986,21.319,21.0388,21.105,9800.0
2008-06-18 09:35:00,41.47,41.5,41.26,41.43,13200.0,21.1305,21.1458,21.0235,21.1101,13200.0
2008-06-18 09:40:00,41.42,41.64,41.3,41.63,6200.0,21.105,21.2171,21.0439,21.212,6200.0
2008-06-18 09:45:00,41.63,41.67,41.55,41.66,4300.0,21.212,21.2324,21.1713,21.2273,4300.0
2008-06-18 09:50:00,41.65,41.68,41.56,41.61,3300.0,21.2222,21.2375,21.1764,21.2018,3300.0
2008-06-18 09:55:00,41.63,41.63,41.35,41.44,3700.0,21.212,21.212,21.0694,21.1152,3700.0
2008-06-18 10:00:00,41.37,41.83,41.37,41.81,37800.0,21.0795,21.3139,21.0795,21.3037,37800.0
2008-06-18 10:05:00,41.79,41.94,41.71,41.71,36600.0,21.2935,21.37,21.2528,21.2528,36600.0
2008-06-18 10:10:00,41.74,41.78,41.63,41.7,3600.0,21.2681,21.2885,21.212,21.2477,3600.0
2008-06-18 10:15:00,41.63,41.83,41.63,41.74,2300.0,21.212,21.3139,21.212,21.2681,2300.0
2008-06-18 10:20:00,41.76,41.8,41.74,41.79,800.0,21.2783,21.2986,21.2681,21.2935,800.0
2008-06-18 10:25:00,41.75,41.75,41.65,41.75,2300.0,21.2732,21.2732,21.2222,21.2732,2300.0
2008-06-18 10:30:00,41.72,41.76,41.71,41.74,2400.0,21.2579,21.2783,21.2528,21.2681,2400.0
2008-06-18 10:35:00,41.71,41.89,41.71,41.77,4700.0,21.2528,21.3445,21.2528,21.2834,4700.0
2008-06-18 10:40:00,41.82,41.82,41.6,41.6,7500.0,21.3088,21.3088,21.1967,21.1967,7500.0
2008-06-18 10:45:00,41.61,41.78,41.61,41.71,9600.0,21.2018,21.2885,21.2018,21.2528,9600.0
2008-06-18 10:50:00,41.69,41.78,41.57,41.57,7400.0,21.2426,21.2885,21.1814,21.1814,7400.0
2008-06-18 10:55:00,41.6,41.7,41.53,41.66,5300.0,21.1967,21.2477,21.1611,21.2273,5300.0
2008-06-18 11:00:00,41.69,41.74,41.68,41.71,3400.0,21.2426,21.2681,21.2375,21.2528,3400.0
2008-06-18 11:05:00,41.73,41.87,41.73,41.79,7000.0,21.263,21.3343,21.263,21.2935,7000.0
2008-06-18 11:10:00,41.81,41.96,41.8,41.86,7500.0,21.3037,21.3802,21.2986,21.3292,7500.0
2008-06-18 11:15:00,41.83,41.85,41.74,41.77,4900.0,21.3139,21.3241,21.2681,21.2834,4900.0
2008-06-18 11:20:00,41.74,41.78,41.69,41.69,2800.0,21.2681,21.2885,21.2426,21.2426,2800.0
2008-06-18 11:25:00,41.73,41.75,41.67,41.67,3300.0,21.263,21.2732,21.2324,21.2324,3300.0
2008-06-18 11:30:00,41.64,41.83,41.64,41.83,2600.0,21.2171,21.3139,21.2171,21.3139,2600.0
2008-06-18 11:35:00,41.82,42.0,41.77,41.97,3800.0,21.3088,21.4006,21.2834,21.3853,3800.0
2008-06-18 11:40:00,41.96,41.97,41.93,41.93,1800.0,21.3802,21.3853,21.3649,21.3649,1800.0
2008-06-18 11:45:00,41.93,42.13,41.93,42.08,4100.0,21.3649,21.4668,21.3649,21.4413,4100.0
2008-06-18 11:50:00,42.08,42.27,42.08,42.24,5600.0,21.4413,21.5381,21.4413,21.5228,5600.0
2008-06-18 11:55:00,42.21,42.33,42.17,42.2,2400.0,21.5076,21.5687,21.4872,21.5025,2400.0
2008-06-18 12:00:00,42.19,42.37,41.74,42.34,69400.0,21.4974,21.5891,21.2681,21.5738,69400.0
2008-06-18 12:05:00,42.34,42.34,42.26,42.27,11600.0,21.5738,21.5738,21.533,21.5381,11600.0
2008-06-18 12:10:00,42.27,42.29,42.26,42.26,2100.0,21.5381,21.5483,21.533,21.533,2100.0
2008-06-18 12:15:00,42.26,42.27,42.24,42.25,3900.0,21.533,21.5381,21.5228,21.5279,3900.0
2008-06-18 12:20:00,42.25,42.28,42.23,42.24,5400.0,21.5279,21.5432,21.5177,21.5228,5400.0
2008-06-18 12:25:00,42.24,42.31,42.12,42.18,134100.0,21.5228,21.5585,21.4617,21.4923,134100.0
2008-06-18 12:30:00,42.22,42.33,42.21,42.3,4000.0,21.5126,21.5687,21.5076,21.5534,4000.0
2008-06-18 12:35:00,42.3,42.3,42.3,42.3,0.0,21.5534,21.5534,21.5534,21.5534,0.0
2008-06-18 12:40:00,42.26,42.26,42.14,42.14,2500.0,21.533,21.533,21.4719,21.4719,2500.0
2008-06-18 12:45:00,42.12,42.16,42.1,42.16,900.0,21.4617,21.4821,21.4515,21.4821,900.0
2008-06-18 12:50:00,42.15,42.15,42.09,42.09,1000.0,21.477,21.477,21.4464,21.4464,1000.0
2008-06-18 12:55:00,42.09,42.09,42.0,42.0,1200.0,21.4464,21.4464,21.4006,21.4006,1200.0
2008-06-18 13:00:00,41.98,41.98,41.92,41.94,2600.0,21.3904,21.3904,21.3598,21.37,2600.0
2008-06-18 13:05:00,41.95,41.98,41.89,41.97,8800.0,21.3751,21.3904,21.3445,21.3853,8800.0
2008-06-18 13:10:00,41.94,41.96,41.77,41.79,8700.0,21.37,21.3802,21.2834,21.2935,8700.0
2008-06-18 13:15:00,41.79,41.94,41.79,41.93,144100.0,21.2935,21.37,21.2935,21.3649,144100.0
2008-06-18 13:20:00,41.93,41.95,41.93,41.94,800.0,21.3649,21.3751,21.3649,21.37,800.0
2008-06-18 13:25:00,41.94,41.94,41.91,41.93,1300.0,21.37,21.37,21.3547,21.3649,1300.0
2008-06-18 13:30:00,41.91,41.93,41.89,41.9,2800.0,21.3547,21.3649,21.3445,21.3496,2800.0
2008-06-18 13:35:00,41.92,41.92,41.82,41.83,5100.0,21.3598,21.3598,21.3088,21.3139,5100.0
2008-06-18 13:40:00,41.88,41.89,41.75,41.78,6400.0,21.3394,21.3445,21.2732,21.2885,6400.0
2008-06-18 13:45:00,41.77,41.83,41.77,41.83,2000.0,21.2834,21.3139,21.2834,21.3139,2000.0
2008-06-18 13:50:00,41.82,41.85,41.79,41.8,32500.0,21.3088,21.3241,21.2935,21.2986,32500.0
2008-06-18 13:55:00,41.8,41.9,41.8,41.89,2700.0,21.2986,21.3496,21.2986,21.3445,2700.0
2008-06-18 14:00:00,41.87,41.91,41.86,41.88,4000.0,21.3343,21.3547,21.3292,21.3394,4000.0
2008-06-18 14:05:00,41.88,41.94,41.86,41.92,5800.0,21.3394,21.37,21.3292,21.3598,5800.0
2008-06-18 14:10:00,41.92,41.94,41.82,41.88,7400.0,21.3598,21.37,21.3088,21.3394,7400.0
2008-06-18 14:15:00,41.91,42.02,41.91,41.95,6900.0,21.3547,21.4107,21.3547,21.3751,6900.0
2008-06-18 14:20:00,41.94,41.97,41.72,41.76,8000.0,21.37,21.3853,21.2579,21.2783,8000.0
2008-06-18 14:25:00,41.74,41.89,41.74,41.87,2400.0,21.2681,21.3445,21.2681,21.3343,2400.0
2008-06-18 14:30:00,41.87,41.93,41.83,41.92,3200.0,21.3343,21.3649,21.3139,21.3598,3200.0
2008-06-18 14:35:00,41.91,42.01,41.9,42.0,7200.0,21.3547,21.4056,21.3496,21.4006,7200.0
2008-06-18 14:40:00,41.98,42.02,41.97,41.99,5400.0,21.3904,21.4107,21.3853,21.3955,5400.0
2008-06-18 14:45:00,41.98,41.99,41.96,41.96,3500.0,21.3904,21.3955,21.3802,21.3802,3500.0
2008-06-18 14:50:00,41.96,42.04,41.96,42.0,7200.0,21.3802,21.4209,21.3802,21.4006,7200.0
2008-06-18 14:55:00,41.99,42.08,41.99,42.08,5700.0,21.3955,21.4413,21.3955,21.4413,5700.0
2008-06-18 15:00:00,42.06,42.13,42.05,42.1,4600.0,21.4311,21.4668,21.426,21.4515,4600.0
2008-06-18 15:05:00,42.11,42.34,42.07,42.31,9800.0,21.4566,21.5738,21.4362,21.5585,9800.0
2008-06-18 15:10:00,42.34,42.39,42.25,42.27,8900.0,21.5738,21.5993,21.5279,21.5381,8900.0
2008-06-18 15:15:00,42.29,42.39,42.21,42.39,5800.0,21.5483,21.5993,21.5076,21.5993,5800.0
2008-06-18 15:20:00,42.41,42.49,42.3,42.3,7100.0,21.6095,21.6502,21.5534,21.5534,7100.0
2008-06-18 15:25:00,42.31,42.37,42.31,42.36,5400.0,21.5585,21.5891,21.5585,21.584,5400.0
2008-06-18 15:30:00,42.34,42.35,42.14,42.16,6000.0,21.5738,21.5789,21.4719,21.4821,6000.0
2008-06-18 15:35:00,42.16,42.25,42.13,42.16,10500.0,21.4821,21.5279,21.4668,21.4821,10500.0
2008-06-18 15:40:00,42.16,42.16,41.96,42.01,11300.0,21.4821,21.4821,21.3802,21.4056,11300.0
2008-06-18 15:45:00,42.02,42.15,42.02,42.06,9700.0,21.4107,21.477,21.4107,21.4311,9700.0
2008-06-18 15:50:00,42.06,42.21,42.04,42.08,12300.0,21.4311,21.5076,21.4209,21.4413,12300.0
2008-06-18 15:55:00,42.1,42.22,42.04,42.15,25800.0,21.4515,21.5126,21.4209,21.477,25800.0
2008-06-19 09:30:00,42.02,42.11,41.77,42.11,2800.0,21.4107,21.4566,21.2834,21.4566,2800.0
2008-06-19 09:35:00,42.0,42.06,41.88,42.06,2300.0,21.4006,21.4311,21.3394,21.4311,2300.0
2008-06-19 09:40:00,42.02,42.11,42.0,42.01,3200.0,21.4107,21.4566,21.4006,21.4056,3200.0
2008-06-19 09:45:00,42.09,42.19,42.0,42.15,4400.0,21.4464,21.4974,21.4006,21.477,4400.0
2008-06-19 09:50:00,42.18,42.26,42.07,42.19,6700.0,21.4923,21.533,21.4362,21.4974,6700.0
2008-06-19 09:55:00,42.25,42.41,42.25,42.29,3500.0,21.5279,21.6095,21.5279,21.5483,3500.0
2008-06-19 10:00:00,42.27,42.49,42.12,42.49,5800.0,21.5381,21.6502,21.4617,21.6502,5800.0
2008-06-19 10:05:00,42.49,42.74,42.48,42.6,12200.0,21.6502,21.7776,21.6451,21.7063,12200.0
2008-06-19 10:10:00,42.6,42.67,42.56,42.61,3100.0,21.7063,21.7419,21.6859,21.7114,3100.0
2008-06-19 10:15:00,42.62,42.67,42.5,42.6,2900.0,21.7165,21.7419,21.6553,21.7063,2900.0
2008-06-19 10:20:00,42.59,42.6,42.39,42.53,8100.0,21.7012,21.7063,21.5993,21.6706,8100.0
2008-06-19 10:25:00,42.54,42.56,42.43,42.52,7000.0,21.6757,21.6859,21.6197,21.6655,7000.0
2008-06-19 10:30:00,42.5,42.59,42.46,42.52,7300.0,21.6553,21.7012,21.6349,21.6655,7300.0
2008-06-19 10:35:00,42.57,42.69,42.52,42.63,5100.0,21.691,21.7521,21.6655,21.7216,5100.0
2008-06-19 10:40:00,42.63,42.63,42.5,42.5,4900.0,21.7216,21.7216,21.6553,21.6553,4900.0
2008-06-19 10:45:00,42.52,42.52,42.43,42.48,5000.0,21.6655,21.6655,21.6197,21.6451,5000.0
2008-06-19 10:50:00,42.46,42.49,42.39,42.39,5900.0,21.6349,21.6502,21.5993,21.5993,5900.0
2008-06-19 10:55:00,42.38,42.49,42.38,42.49,3400.0,21.5942,21.6502,21.5942,21.6502,3400.0
2008-06-19 11:00:00,42.5,42.71,42.5,42.52,7600.0,21.6553,21.7623,21.6553,21.6655,7600.0
2008-06-19 11:05:00,42.52,42.56,42.46,42.54,7800.0,21.6655,21.6859,21.6349,21.6757,7800.0
2008-06-19 11:10:00,42.51,42.53,42.34,42.46,8300.0,21.6604,21.6706,21.5738,21.6349,8300.0
2008-06-19 11:15:00,42.45,42.5,42.32,42.45,8700.0,21.6298,21.6553,21.5636,21.6298,8700.0
2008-06-19 11:20:00,42.42,42.53,42.36,42.4,18500.0,21.6146,21.6706,21.584,21.6044,18500.0
2008-06-19 11:25:00,42.43,42.43,42.26,42.4,9500.0,21.6197,21.6197,21.533,21.6044,9500.0
2008-06-19 11:30:00,42.4,42.54,42.35,42.45,4300.0,21.6044,21.6757,21.5789,21.6298,4300.0
2008-06-19 11:35:00,42.44,42.45,42.35,42.35,3100.0,21.6247,21.6298,21.5789,21.5789,3100.0
2008-06-19 11:40:00,42.31,42.5,42.31,42.45,7800.0,21.5585,21.6553,21.5585,21.6298,7800.0
2008-06-19 11:45:00,42.49,42.5,42.45,42.46,2300.0,21.6502,21.6553,21.6298,21.6349,2300.0
2008-06-19 11:50:00,42.48,42.52,42.45,42.52,5600.0,21.6451,21.6655,21.6298,21.6655,5600.0
2008-06-19 11:55:00,42.49,42.53,42.4,42.4,2500.0,21.6502,21.6706,21.6044,21.6044,2500.0
2008-06-19 12:00:00,42.45,42.5,42.39,42.49,3700.0,21.6298,21.6553,21.5993,21.6502,3700.0
2008-06-19 12:05:00,42.53,42.53,42.45,42.48,5000.0,21.6706,21.6706,21.6298,21.6451,5000.0
2008-06-19 12:10:00,42.47,42.51,42.41,42.51,3100.0,21.64,21.6604,21.6095,21.6604,3100.0
2008-06-19 12:15:00,42.53,42.59,42.5,42.51,6800.0,21.6706,21.7012,21.6553,21.6604,6800.0
2008-06-19 12:20:00,42.52,42.57,42.48,42.57,4800.0,21.6655,21.691,21.6451,21.691,4800.0
2008-06-19 12:25:00,42.57,42.61,42.56,42.56,6700.0,21.691,21.7114,21.6859,21.6859,6700.0
2008-06-19 12:30:00,42.57,42.58,42.42,42.5,7400.0,21.691,21.6961,21.6146,21.6553,7400.0
2008-06-19 12:35:00,42.5,42.5,42.28,42.28,10100.0,21.6553,21.6553,21.5432,21.5432,10100.0
2008-06-19 12:40:00,42.25,42.29,42.2,42.25,4500.0,21.5279,21.5483,21.5025,21.5279,4500.0
2008-06-19 12:45:00,42.25,42.26,42.16,42.25,5000.0,21.5279,21.533,21.4821,21.5279,5000.0
2008-06-19 12:50:00,42.24,42.37,42.24,42.32,4500.0,21.5228,21.5891,21.5228,21.5636,4500.0
2008-06-19 12:55:00,42.3,42.34,42.29,42.29,2100.0,21.5534,21.5738,21.5483,21.5483,2100.0
2008-06-19 13:00:00,42.27,42.34,42.25,42.33,4200.0,21.5381,21.5738,21.5279,21.5687,4200.0
2008-06-19 13:05:00,42.34,42.42,42.32,42.42,3300.0,21.5738,21.6146,21.5636,21.6146,3300.0
2008-06-19 13:10:00,42.42,42.45,42.26,42.31,7000.0,21.6146,21.6298,21.533,21.5585,7000.0
2008-06-19 13:15:00,42.32,42.41,42.28,42.35,3500.0,21.5636,21.6095,21.5432,21.5789,3500.0
2008-06-19 13:20:00,42.35,42.39,42.24,42.31,5900.0,21.5789,21.5993,21.5228,21.5585,5900.0
2008-06-19 13:25:00,42.28,42.44,42.28,42.42,7100.0,21.5432,21.6247,21.5432,21.6146,7100.0
2008-06-19 13:30:00,42.43,42.45,42.29,42.31,5200.0,21.6197,21.6298,21.5483,21.5585,5200.0
2008-06-19 13:35:00,42.32,42.44,42.32,42.4,6700.0,21.5636,21.6247,21.5636,21.6044,6700.0
2008-06-19 13:40:00,42.4,42.53,42.36,42.53,11600.0,21.6044,21.6706,21.584,21.6706,11600.0
2008-06-19 13:45:00,42.46,42.53,42.38,42.51,14300.0,21.6349,21.6706,21.5942,21.6604,14300.0
2008-06-19 13:50:00,42.5,42.5,42.42,42.47,3200.0,21.6553,21.6553,21.6146,21.64,3200.0
2008-06-19 13:55:00,42.43,42.49,42.38,42.43,3100.0,21.6197,21.6502,21.5942,21.6197,3100.0
2008-06-19 14:00:00,42.4,42.43,42.35,42.38,4400.0,21.6044,21.6197,21.5789,21.5942,4400.0
2008-06-19 14:05:00,42.42,42.42,42.35,42.38,4400.0,21.6146,21.6146,21.5789,21.5942,4400.0
2008-06-19 14:10:00,42.38,42.43,42.36,42.42,7600.0,21.5942,21.6197,21.584,21.6146,7600.0
2008-06-19 14:15:00,42.4,42.43,42.39,42.4,3800.0,21.6044,21.6197,21.5993,21.6044,3800.0
2008-06-19 14:20:00,42.42,42.48,42.34,42.44,6600.0,21.6146,21.6451,21.5738,21.6247,6600.0
2008-06-19 14:25:00,42.48,42.48,42.37,42.39,8600.0,21.6451,21.6451,21.5891,21.5993,8600.0
2008-06-19 14:30:00,42.39,42.68,42.38,42.59,15500.0,21.5993,21.747,21.5942,21.7012,15500.0
2008-06-19 14:35:00,42.59,42.59,42.47,42.47,9000.0,21.7012,21.7012,21.64,21.64,9000.0
2008-06-19 14:40:00,42.48,42.5,42.43,42.5,8300.0,21.6451,21.6553,21.6197,21.6553,8300.0
2008-06-19 14:45:00,42.5,42.55,42.38,42.38,8900.0,21.6553,21.6808,21.5942,21.5942,8900.0
2008-06-19 14:50:00,42.39,42.55,42.38,42.54,4500.0,21.5993,21.6808,21.5942,21.6757,4500.0
2008-06-19 14:55:00,42.5,42.6,42.49,42.58,3600.0,21.6553,21.7063,21.6502,21.6961,3600.0
2008-06-19 15:00:00,42.59,42.74,42.51,42.66,12500.0,21.7012,21.7776,21.6604,21.7368,12500.0
2008-06-19 15:05:00,42.69,42.84,42.68,42.77,4000.0,21.7521,21.8286,21.747,21.7929,4000.0
2008-06-19 15:10:00,42.74,42.76,42.61,42.72,7300.0,21.7776,21.7878,21.7114,21.7674,7300.0
2008-06-19 15:15:00,42.71,42.73,42.53,42.63,7000.0,21.7623,21.7725,21.6706,21.7216,7000.0
2008-06-19 15:20:00,42.64,42.65,42.52,42.6,4400.0,21.7267,21.7317,21.6655,21.7063,4400.0
2008-06-19 15:25:00,42.58,42.78,42.49,42.7,4900.0,21.6961,21.798,21.6502,21.7572,4900.0
2008-06-19 15:30:00,42.75,42.95,42.75,42.87,6900.0,21.7827,21.8846,21.7827,21.8438,6900.0
2008-06-19 15:35:00,42.83,42.9,42.79,42.9,5000.0,21.8235,21.8591,21.8031,21.8591,5000.0
2008-06-19 15:40:00,42.95,43.0,42.91,42.99,8500.0,21.8846,21.9101,21.8642,21.905,8500.0
2008-06-19 15:45:00,42.99,43.09,42.94,43.06,10600.0,21.905,21.9559,21.8795,21.9407,10600.0
2008-06-19 15:50:00,43.06,43.26,43.06,43.15,21500.0,21.9407,22.0426,21.9407,21.9865,21500.0
2008-06-19 15:55:00,43.15,43.24,42.99,43.19,63500.0,21.9865,22.0324,21.905,22.0069,63500.0
2008-06-20 09:30:00,42.94,42.94,42.94,42.94,200.0,21.8795,21.8795,21.8795,21.8795,200.0
2008-06-20 09:35:00,42.81,42.97,42.69,42.69,172400.0,21.8133,21.8948,21.7521,21.7521,172400.0
2008-06-20 09:40:00,42.69,42.75,42.54,42.63,5800.0,21.7521,21.7827,21.6757,21.7216,5800.0
2008-06-20 09:45:00,42.55,42.58,42.36,42.39,6700.0,21.6808,21.6961,21.584,21.5993,6700.0
2008-06-20 09:50:00,42.43,42.49,42.2,42.2,11900.0,21.6197,21.6502,21.5025,21.5025,11900.0
2008-06-20 09:55:00,42.23,42.35,41.93,42.07,44200.0,21.5177,21.5789,21.3649,21.4362,44200.0
2008-06-20 10:00:00,42.1,42.16,41.88,41.88,12400.0,21.4515,21.4821,21.3394,21.3394,12400.0
2008-06-20 10:05:00,41.88,41.89,41.72,41.85,9400.0,21.3394,21.3445,21.2579,21.3241,9400.0
2008-06-20 10:10:00,41.84,41.95,41.8,41.92,2600.0,21.319,21.3751,21.2986,21.3598,2600.0
2008-06-20 10:15:00,41.9,42.14,41.9,42.14,4300.0,21.3496,21.4719,21.3496,21.4719,4300.0
2008-06-20 10:20:00,42.12,42.18,41.96,42.14,8700.0,21.4617,21.4923,21.3802,21.4719,8700.0
2008-06-20 10:25:00,42.11,42.11,42.0,42.01,3900.0,21.4566,21.4566,21.4006,21.4056,3900.0
2008-06-20 10:30:00,42.06,42.08,41.96,42.01,5500.0,21.4311,21.4413,21.3802,21.4056,5500.0
2008-06-20 10:35:00,42.0,42.04,41.9,41.93,14800.0,21.4006,21.4209,21.3496,21.3649,14800.0
2008-06-20 10:40:00,41.89,41.89,41.74,41.79,11600.0,21.3445,21.3445,21.2681,21.2935,11600.0
2008-06-20 10:45:00,41.77,41.92,41.74,41.85,16900.0,21.2834,21.3598,21.2681,21.3241,16900.0
2008-06-20 10:50:00,41.87,41.95,41.76,41.83,241500.0,21.3343,21.3751,21.2783,21.3139,241500.0
2008-06-20 10:55:00,41.82,41.9,41.75,41.77,20400.0,21.3088,21.3496,21.2732,21.2834,20400.0
2008-06-20 11:00:00,41.75,41.81,41.6,41.69,13600.0,21.2732,21.3037,21.1967,21.2426,13600.0
2008-06-20 11:05:00,41.71,41.87,41.71,41.79,17900.0,21.2528,21.3343,21.2528,21.2935,17900.0
2008-06-20 11:10:00,41.77,41.77,41.58,41.58,9700.0,21.2834,21.2834,21.1865,21.1865,9700.0
2008-06-20 11:15:00,41.57,41.73,41.55,41.58,6000.0,21.1814,21.263,21.1713,21.1865,6000.0
2008-06-20 11:20:00,41.62,41.78,41.57,41.74,4200.0,21.2069,21.2885,21.1814,21.2681,4200.0
2008-06-20 11:25:00,41.74,41.78,41.7,41.76,5200.0,21.2681,21.2885,21.2477,21.2783,5200.0
2008-06-20 11:30:00,41.71,41.75,41.66,41.67,6200.0,21.2528,21.2732,21.2273,21.2324,6200.0
2008-06-20 11:35:00,41.65,41.71,41.65,41.65,2000.0,21.2222,21.2528,21.2222,21.2222,2000.0
2008-06-20 11:40:00,41.63,41.84,41.61,41.79,4300.0,21.212,21.319,21.2018,21.2935,4300.0
2008-06-20 11:45:00,41.81,41.81,41.55,41.58,2600.0,21.3037,21.3037,21.1713,21.1865,2600.0
2008-06-20 11:50:00,41.55,41.66,41.48,41.59,11800.0,21.1713,21.2273,21.1356,21.1916,11800.0
2008-06-20 11:55:00,41.59,41.59,41.43,41.48,13200.0,21.1916,21.1916,21.1101,21.1356,13200.0
2008-06-20 12:00:00,41.48,41.48,41.43,41.43,3600.0,21.1356,21.1356,21.1101,21.1101,3600.0
2008-06-20 12:05:00,41.45,41.48,41.27,41.33,6300.0,21.1203,21.1356,21.0286,21.0592,6300.0
2008-06-20 12:10:00,41.31,41.34,41.2,41.26,9700.0,21.049,21.0643,20.9929,21.0235,9700.0
2008-06-20 12:15:00,41.26,41.28,41.18,41.2,14200.0,21.0235,21.0337,20.9827,20.9929,14200.0
2008-06-20 12:20:00,41.2,41.33,41.17,41.33,22800.0,20.9929,21.0592,20.9776,21.0592,22800.0
2008-06-20 12:25:00,41.33,41.37,41.28,41.3,5900.0,21.0592,21.0795,21.0337,21.0439,5900.0
2008-06-20 12:30:00,41.26,41.33,41.24,41.31,8100.0,21.0235,21.0592,21.0133,21.049,8100.0
2008-06-20 12:35:00,41.3,41.33,41.29,41.3,44700.0,21.0439,21.0592,21.0388,21.0439,44700.0
2008-06-20 12:40:00,41.33,41.35,41.29,41.31,5400.0,21.0592,21.0694,21.0388,21.049,5400.0
2008-06-20 12:45:00,41.31,41.36,41.3,41.32,24600.0,21.049,21.0744,21.0439,21.0541,24600.0
2008-06-20 12:50:00,41.32,41.39,41.32,41.35,1900.0,21.0541,21.0897,21.0541,21.0694,1900.0
2008-06-20 12:55:00,41.38,41.38,41.33,41.33,1800.0,21.0846,21.0846,21.0592,21.0592,1800.0
2008-06-20 13:00:00,41.33,41.39,41.32,41.33,4500.0,21.0592,21.0897,21.0541,21.0592,4500.0
2008-06-20 13:05:00,41.33,41.46,41.33,41.46,3800.0,21.0592,21.1254,21.0592,21.1254,3800.0
2008-06-20 13:10:00,41.45,41.59,41.44,41.46,17500.0,21.1203,21.1916,21.1152,21.1254,17500.0
2008-06-20 13:15:00,41.47,41.48,41.33,41.34,19100.0,21.1305,21.1356,21.0592,21.0643,19100.0
2008-06-20 13:20:00,41.34,41.34,41.18,41.18,13800.0,21.0643,21.0643,20.9827,20.9827,13800.0
2008-06-20 13:25:00,41.2,41.21,40.76,40.91,27200.0,20.9929,20.998,20.7687,20.8452,27200.0
2008-06-20 13:30:00,40.9,41.16,40.7,41.16,33700.0,20.8401,20.9725,20.7382,20.9725,33700.0
2008-06-20 13:35:00,41.2,41.23,41.09,41.12,16300.0,20.9929,21.0082,20.9369,20.9522,16300.0
2008-06-20 13:40:00,41.11,41.2,41.0,41.19,24600.0,20.9471,20.9929,20.891,20.9878,24600.0
2008-06-20 13:45:00,41.15,41.31,41.14,41.26,14300.0,20.9674,21.049,20.9623,21.0235,14300.0
2008-06-20 13:50:00,41.31,41.43,41.28,41.28,11900.0,21.049,21.1101,21.0337,21.0337,11900.0
2008-06-20 13:55:00,41.23,41.34,41.23,41.33,6800.0,21.0082,21.0643,21.0082,21.0592,6800.0
2008-06-20 14:00:00,41.28,41.45,41.27,41.37,24200.0,21.0337,21.1203,21.0286,21.0795,24200.0
2008-06-20 14:05:00,41.36,41.39,41.29,41.31,7900.0,21.0744,21.0897,21.0388,21.049,7900.0
2008-06-20 14:10:00,41.3,41.34,41.09,41.18,8300.0,21.0439,21.0643,20.9369,20.9827,8300.0
2008-06-20 14:15:00,41.16,41.35,41.16,41.27,6400.0,20.9725,21.0694,20.9725,21.0286,6400.0
2008-06-20 14:20:00,41.24,41.43,41.18,41.38,13900.0,21.0133,21.1101,20.9827,21.0846,13900.0
2008-06-20 14:25:00,41.4,41.57,41.25,41.39,70900.0,21.0948,21.1814,21.0184,21.0897,70900.0
2008-06-20 14:30:00,41.41,41.43,41.3,41.4,6300.0,21.0999,21.1101,21.0439,21.0948,6300.0
2008-06-20 14:35:00,41.4,41.4,41.3,41.3,7400.0,21.0948,21.0948,21.0439,21.0439,7400.0
2008-06-20 14:40:00,41.3,41.35,41.28,41.35,2000.0,21.0439,21.0694,21.0337,21.0694,2000.0
2008-06-20 14:45:00,41.38,41.48,41.31,41.45,17500.0,21.0846,21.1356,21.049,21.1203,17500.0
2008-06-20 14:50:00,41.46,41.51,41.3,41.3,13500.0,21.1254,21.1509,21.0439,21.0439,13500.0
2008-06-20 14:55:00,41.34,41.52,41.25,41.26,10500.0,21.0643,21.156,21.0184,21.0235,10500.0
2008-06-20 15:00:00,41.28,41.34,41.23,41.34,6400.0,21.0337,21.0643,21.0082,21.0643,6400.0
2008-06-20 15:05:00,41.34,41.66,41.28,41.44,12600.0,21.0643,21.2273,21.0337,21.1152,12600.0
2008-06-20 15:10:00,41.37,41.63,41.37,41.49,10400.0,21.0795,21.212,21.0795,21.1407,10400.0
2008-06-20 15:15:00,41.46,41.48,41.36,41.36,3500.0,21.1254,21.1356,21.0744,21.0744,3500.0
2008-06-20 15:20:00,41.38,41.38,41.18,41.26,9400.0,21.0846,21.0846,20.9827,21.0235,9400.0
2008-06-20 15:25:00,41.31,41.43,41.2,41.25,11700.0,21.049,21.1101,20.9929,21.0184,11700.0
2008-06-20 15:30:00,41.25,41.36,41.23,41.3,5800.0,21.0184,21.0744,21.0082,21.0439,5800.0
2008-06-20 15:35:00,41.29,41.38,41.21,41.31,7600.0,21.0388,21.0846,20.998,21.049,7600.0
2008-06-20 15:40:00,41.33,41.44,41.14,41.33,16000.0,21.0592,21.1152,20.9623,21.0592,16000.0
2008-06-20 15:45:00,41.33,41.44,41.3,41.3,7100.0,21.0592,21.1152,21.0439,21.0439,7100.0
2008-06-20 15:50:00,41.3,41.39,41.29,41.38,54500.0,21.0439,21.0897,21.0388,21.0846,54500.0
2008-06-20 15:55:00,41.36,41.47,41.34,41.45,15700.0,21.0744,21.1305,21.0643,21.1203,15700.0
2008-06-23 09:30:00,41.58,41.87,41.45,41.74,6600.0,21.1865,21.3343,21.1203,21.2681,6600.0
2008-06-23 09:35:00,41.7,41.9,41.7,41.82,4800.0,21.2477,21.3496,21.2477,21.3088,4800.0
2008-06-23 09:40:00,41.81,41.92,41.74,41.82,11500.0,21.3037,21.3598,21.2681,21.3088,11500.0
2008-06-23 09:45:00,41.77,41.88,41.61,41.73,4100.0,21.2834,21.3394,21.2018,21.263,4100.0
2008-06-23 09:50:00,41.74,41.8,41.67,41.8,1900.0,21.2681,21.2986,21.2324,21.2986,1900.0
2008-06-23 09:55:00,41.8,41.8,41.7,41.76,3200.0,21.2986,21.2986,21.2477,21.2783,3200.0
2008-06-23 10:00:00,41.7,41.77,41.61,41.77,5400.0,21.2477,21.2834,21.2018,21.2834,5400.0
2008-06-23 10:05:00,41.68,41.72,41.35,41.47,5200.0,21.2375,21.2579,21.0694,21.1305,5200.0
2008-06-23 10:10:00,41.48,41.55,41.38,41.47,7600.0,21.1356,21.1713,21.0846,21.1305,7600.0
2008-06-23 10:15:00,41.52,41.52,41.34,41.37,7200.0,21.156,21.156,21.0643,21.0795,7200.0
2008-06-23 10:20:00,41.37,41.4,41.29,41.35,4800.0,21.0795,21.0948,21.0388,21.0694,4800.0
2008-06-23 10:25:00,41.4,41.44,41.3,41.34,3000.0,21.0948,21.1152,21.0439,21.0643,3000.0
2008-06-23 10:30:00,41.36,41.58,41.35,41.58,3700.0,21.0744,21.1865,21.0694,21.1865,3700.0
2008-06-23 10:35:00,41.55,41.59,41.44,41.45,3100.0,21.1713,21.1916,21.1152,21.1203,3100.0
2008-06-23 10:40:00,41.44,41.46,41.33,41.33,2400.0,21.1152,21.1254,21.0592,21.0592,2400.0
2008-06-23 10:45:00,41.33,41.38,41.32,41.36,3700.0,21.0592,21.0846,21.0541,21.0744,3700.0
2008-06-23 10:50:00,41.38,41.38,41.23,41.28,16900.0,21.0846,21.0846,21.0082,21.0337,16900.0
2008-06-23 10:55:00,41.28,41.32,41.25,41.26,7000.0,21.0337,21.0541,21.0184,21.0235,7000.0
2008-06-23 11:00:00,41.25,41.34,41.15,41.19,6100.0,21.0184,21.0643,20.9674,20.9878,6100.0
2008-06-23 11:05:00,41.18,41.21,41.1,41.15,3400.0,20.9827,20.998,20.942,20.9674,3400.0
2008-06-23 11:10:00,41.11,41.19,41.06,41.15,10500.0,20.9471,20.9878,20.9216,20.9674,10500.0
2008-06-23 11:15:00,41.12,41.14,40.94,40.98,6100.0,20.9522,20.9623,20.8604,20.8808,6100.0
2008-06-23 11:20:00,40.94,40.99,40.87,40.92,5400.0,20.8604,20.8859,20.8248,20.8503,5400.0
2008-06-23 11:25:00,40.88,40.98,40.88,40.94,4000.0,20.8299,20.8808,20.8299,20.8604,4000.0
2008-06-23 11:30:00,40.94,41.05,40.92,41.04,4600.0,20.8604,20.9165,20.8503,20.9114,4600.0
2008-06-23 11:35:00,41.04,41.11,40.97,41.09,5300.0,20.9114,20.9471,20.8757,20.9369,5300.0
2008-06-23 11:40:00,41.12,41.22,41.09,41.19,2900.0,20.9522,21.0031,20.9369,20.9878,2900.0
2008-06-23 11:45:00,41.19,41.2,41.1,41.1,1500.0,20.9878,20.9929,20.942,20.942,1500.0
2008-06-23 11:50:00,41.09,41.13,41.06,41.11,2500.0,20.9369,20.9573,20.9216,20.9471,2500.0
2008-06-23 11:55:00,41.11,41.16,41.07,41.13,10700.0,20.9471,20.9725,20.9267,20.9573,10700.0
2008-06-23 12:00:00,41.1,41.13,41.07,41.07,4400.0,20.942,20.9573,20.9267,20.9267,4400.0
2008-06-23 12:05:00,41.06,41.08,40.97,41.0,6800.0,20.9216,20.9318,20.8757,20.891,6800.0
2008-06-23 12:10:00,41.0,41.04,40.9,40.98,9100.0,20.891,20.9114,20.8401,20.8808,9100.0
2008-06-23 12:15:00,40.98,41.0,40.86,40.87,4500.0,20.8808,20.891,20.8197,20.8248,4500.0
2008-06-23 12:20:00,40.86,41.01,40.86,40.97,3900.0,20.8197,20.8961,20.8197,20.8757,3900.0
2008-06-23 12:25:00,40.95,41.04,40.95,41.01,5100.0,20.8655,20.9114,20.8655,20.8961,5100.0
2008-06-23 12:30:00,41.0,41.1,40.98,41.0,6400.0,20.891,20.942,20.8808,20.891,6400.0
2008-06-23 12:35:00,40.97,41.0,40.93,40.97,5400.0,20.8757,20.891,20.8553,20.8757,5400.0
2008-06-23 12:40:00,40.97,41.0,40.97,41.0,4100.0,20.8757,20.891,20.8757,20.891,4100.0
2008-06-23 12:45:00,41.0,41.02,40.97,41.02,5400.0,20.891,20.9012,20.8757,20.9012,5400.0
2008-06-23 12:50:00,40.97,41.01,40.97,40.97,3100.0,20.8757,20.8961,20.8757,20.8757,3100.0
2008-06-23 12:55:00,40.97,41.05,40.97,41.05,3500.0,20.8757,20.9165,20.8757,20.9165,3500.0
2008-06-23 13:00:00,41.07,41.12,41.05,41.1,2700.0,20.9267,20.9522,20.9165,20.942,2700.0
2008-06-23 13:05:00,41.1,41.1,41.05,41.1,3000.0,20.942,20.942,20.9165,20.942,3000.0
2008-06-23 13:10:00,41.07,41.11,40.98,40.98,2200.0,20.9267,20.9471,20.8808,20.8808,2200.0
2008-06-23 13:15:00,40.97,41.1,40.97,41.08,2500.0,20.8757,20.942,20.8757,20.9318,2500.0
2008-06-23 13:20:00,41.05,41.16,41.03,41.15,4100.0,20.9165,20.9725,20.9063,20.9674,4100.0
2008-06-23 13:25:00,41.16,41.16,41.1,41.11,2300.0,20.9725,20.9725,20.942,20.9471,2300.0
2008-06-23 13:30:00,41.11,41.11,41.01,41.06,2200.0,20.9471,20.9471,20.8961,20.9216,2200.0
2008-06-23 13:35:00,41.07,41.17,41.06,41.11,1800.0,20.9267,20.9776,20.9216,20.9471,1800.0
2008-06-23 13:40:00,41.16,41.2,41.11,41.16,2700.0,20.9725,20.9929,20.9471,20.9725,2700.0
2008-06-23 13:45:00,41.16,41.31,41.15,41.27,6300.0,20.9725,21.049,20.9674,21.0286,6300.0
2008-06-23 13:50:00,41.27,41.27,41.17,41.19,3100.0,21.0286,21.0286,20.9776,20.9878,3100.0
2008-06-23 13:55:00,41.24,41.25,41.11,41.11,2000.0,21.0133,21.0184,20.9471,20.9471,2000.0
2008-06-23 14:00:00,41.11,41.16,41.11,41.11,1700.0,20.9471,20.9725,20.9471,20.9471,1700.0
2008-06-23 14:05:00,41.09,41.13,40.97,41.0,4000.0,20.9369,20.9573,20.8757,20.891,4000.0
2008-06-23 14:10:00,40.97,41.01,40.97,40.98,2400.0,20.8757,20.8961,20.8757,20.8808,2400.0
2008-06-23 14:15:00,40.97,41.04,40.97,40.98,2800.0,20.8757,20.9114,20.8757,20.8808,2800.0
2008-06-23 14:20:00,40.98,41.12,40.98,41.0,11100.0,20.8808,20.9522,20.8808,20.891,11100.0
2008-06-23 14:25:00,41.0,41.0,40.84,40.85,5700.0,20.891,20.891,20.8095,20.8146,5700.0
2008-06-23 14:30:00,40.85,41.06,40.84,41.06,5900.0,20.8146,20.9216,20.8095,20.9216,5900.0
2008-06-23 14:35:00,41.03,41.03,40.96,40.97,4000.0,20.9063,20.9063,20.8706,20.8757,4000.0
2008-06-23 14:40:00,41.03,41.03,40.91,40.91,8100.0,20.9063,20.9063,20.8452,20.8452,8100.0
2008-06-23 14:45:00,40.9,40.92,40.86,40.88,1800.0,20.8401,20.8503,20.8197,20.8299,1800.0
2008-06-23 14:50:00,40.88,40.92,40.86,40.91,3500.0,20.8299,20.8503,20.8197,20.8452,3500.0
2008-06-23 14:55:00,40.89,40.95,40.89,40.95,3300.0,20.835,20.8655,20.835,20.8655,3300.0
2008-06-23 15:00:00,40.96,41.01,40.8,40.8,19900.0,20.8706,20.8961,20.7891,20.7891,19900.0
2008-06-23 15:05:00,40.81,40.91,40.81,40.87,2300.0,20.7942,20.8452,20.7942,20.8248,2300.0
2008-06-23 15:10:00,40.88,40.94,40.87,40.93,5900.0,20.8299,20.8604,20.8248,20.8553,5900.0
2008-06-23 15:15:00,40.95,41.0,40.72,40.72,15800.0,20.8655,20.891,20.7483,20.7483,15800.0
2008-06-23 15:20:00,40.74,40.75,40.69,40.69,6900.0,20.7585,20.7636,20.7331,20.7331,6900.0
2008-06-23 15:25:00,40.7,40.85,40.7,40.83,7400.0,20.7382,20.8146,20.7382,20.8044,7400.0
2008-06-23 15:30:00,40.83,40.92,40.83,40.91,8100.0,20.8044,20.8503,20.8044,20.8452,8100.0
2008-06-23 15:35:00,40.91,41.03,40.91,41.0,15400.0,20.8452,20.9063,20.8452,20.891,15400.0
2008-06-23 15:40:00,41.01,41.02,40.74,40.77,11200.0,20.8961,20.9012,20.7585,20.7738,11200.0
2008-06-23 15:45:00,40.75,40.91,40.74,40.86,12000.0,20.7636,20.8452,20.7585,20.8197,12000.0
2008-06-23 15:50:00,40.88,41.02,40.78,41.0,29100.0,20.8299,20.9012,20.7789,20.891,29100.0
2008-06-23 15:55:00,41.01,41.16,40.97,40.98,35700.0,20.8961,20.9725,20.8757,20.8808,35700.0
2008-06-24 09:30:00,40.38,40.8,40.38,40.7,154700.0,20.5751,20.7891,20.5751,20.7382,154700.0
2008-06-24 09:35:00,40.47,40.74,40.3,40.38,13000.0,20.621,20.7585,20.5343,20.5751,13000.0
2008-06-24 09:40:00,40.45,40.45,39.98,40.05,23900.0,20.6108,20.6108,20.3713,20.407,23900.0
2008-06-24 09:45:00,39.98,40.13,39.98,40.04,5100.0,20.3713,20.4477,20.3713,20.4019,5100.0
2008-06-24 09:50:00,40.02,40.07,39.91,39.91,4700.0,20.3917,20.4171,20.3356,20.3356,4700.0
2008-06-24 09:55:00,39.93,40.03,39.83,40.03,4600.0,20.3458,20.3968,20.2949,20.3968,4600.0
2008-06-24 10:00:00,40.06,40.09,39.86,40.05,5300.0,20.412,20.4273,20.3101,20.407,5300.0
2008-06-24 10:05:00,40.05,40.06,39.91,39.93,5900.0,20.407,20.412,20.3356,20.3458,5900.0
2008-06-24 10:10:00,39.97,40.01,39.89,39.95,5000.0,20.3662,20.3866,20.3254,20.356,5000.0
2008-06-24 10:15:00,39.88,40.11,39.88,40.07,6700.0,20.3203,20.4375,20.3203,20.4171,6700.0
2008-06-24 10:20:00,40.07,40.07,39.88,39.94,5600.0,20.4171,20.4171,20.3203,20.3509,5600.0
2008-06-24 10:25:00,39.97,40.0,39.87,39.92,3100.0,20.3662,20.3815,20.3152,20.3407,3100.0
2008-06-24 10:30:00,39.91,39.95,39.83,39.84,7300.0,20.3356,20.356,20.2949,20.3,7300.0
2008-06-24 10:35:00,39.84,39.91,39.83,39.83,7400.0,20.3,20.3356,20.2949,20.2949,7400.0
2008-06-24 10:40:00,39.83,39.85,39.73,39.83,8000.0,20.2949,20.305,20.2439,20.2949,8000.0
2008-06-24 10:45:00,39.83,39.87,39.8,39.83,5400.0,20.2949,20.3152,20.2796,20.2949,5400.0
2008-06-24 10:50:00,39.87,40.03,39.81,40.0,11700.0,20.3152,20.3968,20.2847,20.3815,11700.0
2008-06-24 10:55:00,40.0,40.28,40.0,40.24,13400.0,20.3815,20.5241,20.3815,20.5038,13400.0
2008-06-24 11:00:00,40.25,40.25,40.13,40.17,5500.0,20.5089,20.5089,20.4477,20.4681,5500.0
2008-06-24 11:05:00,40.2,40.22,40.14,40.17,10200.0,20.4834,20.4936,20.4528,20.4681,10200.0
2008-06-24 11:10:00,40.17,40.17,40.06,40.07,10900.0,20.4681,20.4681,20.412,20.4171,10900.0
2008-06-24 11:15:00,40.08,40.16,40.07,40.16,23400.0,20.4222,20.463,20.4171,20.463,23400.0
2008-06-24 11:20:00,40.1,40.15,39.86,39.88,16800.0,20.4324,20.4579,20.3101,20.3203,16800.0
2008-06-24 11:25:00,39.9,39.93,39.85,39.88,11400.0,20.3305,20.3458,20.305,20.3203,11400.0
2008-06-24 11:30:00,39.91,39.93,39.81,39.86,11300.0,20.3356,20.3458,20.2847,20.3101,11300.0
2008-06-24 11:35:00,39.86,40.07,39.86,40.05,11000.0,20.3101,20.4171,20.3101,20.407,11000.0
2008-06-24 11:40:00,40.04,40.04,39.88,39.9,12800.0,20.4019,20.4019,20.3203,20.3305,12800.0
2008-06-24 11:45:00,39.9,40.19,39.9,40.19,24300.0,20.3305,20.4783,20.3305,20.4783,24300.0
2008-06-24 11:50:00,40.19,40.45,40.18,40.44,18300.0,20.4783,20.6108,20.4732,20.6057,18300.0
2008-06-24 11:55:00,40.4,40.42,40.34,40.4,17300.0,20.5853,20.5955,20.5547,20.5853,17300.0
2008-06-24 12:00:00,40.41,40.41,40.15,40.2,27500.0,20.5904,20.5904,20.4579,20.4834,27500.0
2008-06-24 12:05:00,40.2,40.23,40.17,40.23,6900.0,20.4834,20.4987,20.4681,20.4987,6900.0
2008-06-24 12:10:00,40.21,40.24,40.19,40.24,6000.0,20.4885,20.5038,20.4783,20.5038,6000.0
2008-06-24 12:15:00,40.22,40.25,40.05,40.09,10600.0,20.4936,20.5089,20.407,20.4273,10600.0
2008-06-24 12:20:00,40.05,40.11,40.01,40.11,4900.0,20.407,20.4375,20.3866,20.4375,4900.0
2008-06-24 12:25:00,40.12,40.12,40.04,40.05,5600.0,20.4426,20.4426,20.4019,20.407,5600.0
2008-06-24 12:30:00,40.03,40.13,39.98,40.13,10400.0,20.3968,20.4477,20.3713,20.4477,10400.0
2008-06-24 12:35:00,40.13,40.18,40.12,40.16,2300.0,20.4477,20.4732,20.4426,20.463,2300.0
2008-06-24 12:40:00,40.18,40.28,40.15,40.17,3100.0,20.4732,20.5241,20.4579,20.4681,3100.0
2008-06-24 12:45:00,40.2,40.21,40.12,40.13,3100.0,20.4834,20.4885,20.4426,20.4477,3100.0
2008-06-24 12:50:00,40.14,40.21,40.07,40.07,7700.0,20.4528,20.4885,20.4171,20.4171,7700.0
2008-06-24 12:55:00,40.11,40.15,40.05,40.15,10500.0,20.4375,20.4579,20.407,20.4579,10500.0
2008-06-24 13:00:00,40.14,40.21,40.12,40.16,8000.0,20.4528,20.4885,20.4426,20.463,8000.0
2008-06-24 13:05:00,40.16,40.19,40.14,40.18,3300.0,20.463,20.4783,20.4528,20.4732,3300.0
2008-06-24 13:10:00,40.16,40.19,40.08,40.13,5500.0,20.463,20.4783,20.4222,20.4477,5500.0
2008-06-24 13:15:00,40.13,40.21,40.12,40.21,6100.0,20.4477,20.4885,20.4426,20.4885,6100.0
2008-06-24 13:20:00,40.2,40.35,40.2,40.34,7000.0,20.4834,20.5598,20.4834,20.5547,7000.0
2008-06-24 13:25:00,40.35,40.43,40.12,40.16,35900.0,20.5598,20.6006,20.4426,20.463,35900.0
2008-06-24 13:30:00,40.14,40.14,40.07,40.1,6800.0,20.4528,20.4528,20.4171,20.4324,6800.0
2008-06-24 13:35:00,40.09,40.13,40.07,40.07,2400.0,20.4273,20.4477,20.4171,20.4171,2400.0
2008-06-24 13:40:00,40.11,40.11,39.98,39.99,4100.0,20.4375,20.4375,20.3713,20.3764,4100.0
2008-06-24 13:45:00,40.0,40.21,39.99,40.18,6000.0,20.3815,20.4885,20.3764,20.4732,6000.0
2008-06-24 13:50:00,40.18,40.23,40.15,40.2,5900.0,20.4732,20.4987,20.4579,20.4834,5900.0
2008-06-24 13:55:00,40.21,40.23,40.13,40.19,6700.0,20.4885,20.4987,20.4477,20.4783,6700.0
2008-06-24 14:00:00,40.17,40.24,40.17,40.23,10900.0,20.4681,20.5038,20.4681,20.4987,10900.0
2008-06-24 14:05:00,40.23,40.23,40.09,40.18,5100.0,20.4987,20.4987,20.4273,20.4732,5100.0
2008-06-24 14:10:00,40.15,40.15,40.05,40.09,2400.0,20.4579,20.4579,20.407,20.4273,2400.0
2008-06-24 14:15:00,40.09,40.21,40.08,40.2,5300.0,20.4273,20.4885,20.4222,20.4834,5300.0
2008-06-24 14:20:00,40.21,40.25,40.21,40.22,1500.0,20.4885,20.5089,20.4885,20.4936,1500.0
2008-06-24 14:25:00,40.24,40.29,40.22,40.26,4800.0,20.5038,20.5292,20.4936,20.514,4800.0
2008-06-24 14:30:00,40.26,40.26,40.13,40.19,6200.0,20.514,20.514,20.4477,20.4783,6200.0
2008-06-24 14:35:00,40.21,40.24,40.1,40.1,8200.0,20.4885,20.5038,20.4324,20.4324,8200.0
2008-06-24 14:40:00,40.07,40.08,40.05,40.06,2100.0,20.4171,20.4222,20.407,20.412,2100.0
2008-06-24 14:45:00,40.03,40.05,39.75,39.77,12600.0,20.3968,20.407,20.2541,20.2643,12600.0
2008-06-24 14:50:00,39.78,39.79,39.69,39.7,10400.0,20.2694,20.2745,20.2235,20.2286,10400.0
2008-06-24 14:55:00,39.72,39.77,39.7,39.72,9400.0,20.2388,20.2643,20.2286,20.2388,9400.0
2008-06-24 15:00:00,39.74,39.94,39.74,39.91,13700.0,20.249,20.3509,20.249,20.3356,13700.0
2008-06-24 15:05:00,39.92,39.96,39.79,39.81,11100.0,20.3407,20.3611,20.2745,20.2847,11100.0
2008-06-24 15:10:00,39.85,39.87,39.78,39.8,9600.0,20.305,20.3152,20.2694,20.2796,9600.0
2008-06-24 15:15:00,39.79,39.83,39.7,39.72,10100.0,20.2745,20.2949,20.2286,20.2388,10100.0
2008-06-24 15:20:00,39.72,39.83,39.72,39.78,8700.0,20.2388,20.2949,20.2388,20.2694,8700.0
2008-06-24 15:25:00,39.72,39.77,39.53,39.74,19000.0,20.2388,20.2643,20.142,20.249,19000.0
2008-06-24 15:30:00,39.74,39.77,39.65,39.67,10400.0,20.249,20.2643,20.2031,20.2133,10400.0
2008-06-24 15:35:00,39.65,39.67,39.58,39.59,17600.0,20.2031,20.2133,20.1675,20.1726,17600.0
2008-06-24 15:40:00,39.6,39.65,39.58,39.65,11400.0,20.1777,20.2031,20.1675,20.2031,11400.0
2008-06-24 15:45:00,39.64,39.65,39.59,39.65,11000.0,20.198,20.2031,20.1726,20.2031,11000.0
2008-06-24 15:50:00,39.63,39.73,39.58,39.71,19600.0,20.1929,20.2439,20.1675,20.2337,19600.0
2008-06-24 15:55:00,39.69,39.81,39.66,39.73,20600.0,20.2235,20.2847,20.2082,20.2439,20600.0
2008-06-25 09:30:00,39.78,40.55,39.78,40.5,11400.0,20.2694,20.6617,20.2694,20.6362,11400.0
2008-06-25 09:35:00,40.37,40.74,40.33,40.62,11200.0,20.57,20.7585,20.5496,20.6974,11200.0
2008-06-25 09:40:00,40.63,40.75,40.31,40.38,6500.0,20.7025,20.7636,20.5394,20.5751,6500.0
2008-06-25 09:45:00,40.41,40.48,40.36,40.38,3500.0,20.5904,20.6261,20.5649,20.5751,3500.0
2008-06-25 09:50:00,40.38,40.38,40.23,40.23,2100.0,20.5751,20.5751,20.4987,20.4987,2100.0
2008-06-25 09:55:00,40.26,40.26,40.08,40.13,5300.0,20.514,20.514,20.4222,20.4477,5300.0
2008-06-25 10:00:00,40.06,40.06,39.82,39.85,12800.0,20.412,20.412,20.2898,20.305,12800.0
2008-06-25 10:05:00,39.87,39.87,39.66,39.74,30800.0,20.3152,20.3152,20.2082,20.249,30800.0
2008-06-25 10:10:00,39.73,39.79,39.71,39.72,26600.0,20.2439,20.2745,20.2337,20.2388,26600.0
2008-06-25 10:15:00,39.73,39.95,39.73,39.89,9300.0,20.2439,20.356,20.2439,20.3254,9300.0
2008-06-25 10:20:00,39.9,39.97,39.86,39.94,4900.0,20.3305,20.3662,20.3101,20.3509,4900.0
2008-06-25 10:25:00,39.94,39.97,39.89,39.96,19500.0,20.3509,20.3662,20.3254,20.3611,19500.0
2008-06-25 10:30:00,39.96,40.33,39.93,40.23,23400.0,20.3611,20.5496,20.3458,20.4987,23400.0
2008-06-25 10:35:00,40.31,40.46,40.28,40.34,8900.0,20.5394,20.6159,20.5241,20.5547,8900.0
2008-06-25 10:40:00,40.33,40.49,40.33,40.48,2000.0,20.5496,20.6312,20.5496,20.6261,2000.0
2008-06-25 10:45:00,40.5,40.6,40.5,40.58,11000.0,20.6362,20.6872,20.6362,20.677,11000.0
2008-06-25 10:50:00,40.58,40.58,40.46,40.55,15300.0,20.677,20.677,20.6159,20.6617,15300.0
2008-06-25 10:55:00,40.55,40.55,40.24,40.24,19100.0,20.6617,20.6617,20.5038,20.5038,19100.0
2008-06-25 11:00:00,40.29,40.29,40.06,40.24,14300.0,20.5292,20.5292,20.412,20.5038,14300.0
2008-06-25 11:05:00,40.25,40.34,40.23,40.23,5100.0,20.5089,20.5547,20.4987,20.4987,5100.0
2008-06-25 11:10:00,40.25,40.26,40.23,40.25,3400.0,20.5089,20.514,20.4987,20.5089,3400.0
2008-06-25 11:15:00,40.25,40.31,40.04,40.12,14500.0,20.5089,20.5394,20.4019,20.4426,14500.0
2008-06-25 11:20:00,40.12,40.25,40.12,40.19,4700.0,20.4426,20.5089,20.4426,20.4783,4700.0
2008-06-25 11:25:00,40.22,40.27,40.17,40.27,1200.0,20.4936,20.5191,20.4681,20.5191,1200.0
2008-06-25 11:30:00,40.27,40.4,40.27,40.4,6900.0,20.5191,20.5853,20.5191,20.5853,6900.0
2008-06-25 11:35:00,40.4,40.5,40.09,40.2,33000.0,20.5853,20.6362,20.4273,20.4834,33000.0
2008-06-25 11:40:00,40.24,40.26,40.1,40.1,6900.0,20.5038,20.514,20.4324,20.4324,6900.0
2008-06-25 11:45:00,40.12,40.28,40.12,40.28,9800.0,20.4426,20.5241,20.4426,20.5241,9800.0
2008-06-25 11:50:00,40.26,40.31,40.18,40.24,5600.0,20.514,20.5394,20.4732,20.5038,5600.0
2008-06-25 11:55:00,40.26,40.41,40.26,40.37,5100.0,20.514,20.5904,20.514,20.57,5100.0
2008-06-25 12:00:00,40.37,40.37,40.32,40.35,2900.0,20.57,20.57,20.5445,20.5598,2900.0
2008-06-25 12:05:00,40.36,40.47,40.17,40.17,10300.0,20.5649,20.621,20.4681,20.4681,10300.0
2008-06-25 12:10:00,40.19,40.33,40.19,40.28,3100.0,20.4783,20.5496,20.4783,20.5241,3100.0
2008-06-25 12:15:00,40.25,40.29,40.2,40.21,6400.0,20.5089,20.5292,20.4834,20.4885,6400.0
2008-06-25 12:20:00,40.23,40.41,40.22,40.37,6800.0,20.4987,20.5904,20.4936,20.57,6800.0
2008-06-25 12:25:00,40.39,40.46,40.39,40.45,9200.0,20.5802,20.6159,20.5802,20.6108,9200.0
2008-06-25 12:30:00,40.42,40.46,40.33,40.36,10000.0,20.5955,20.6159,20.5496,20.5649,10000.0
2008-06-25 12:35:00,40.35,40.36,40.29,40.35,8200.0,20.5598,20.5649,20.5292,20.5598,8200.0
2008-06-25 12:40:00,40.37,40.37,40.23,40.23,3700.0,20.57,20.57,20.4987,20.4987,3700.0
2008-06-25 12:45:00,40.21,40.24,40.21,40.22,3200.0,20.4885,20.5038,20.4885,20.4936,3200.0
2008-06-25 12:50:00,40.2,40.25,40.09,40.09,5600.0,20.4834,20.5089,20.4273,20.4273,5600.0
2008-06-25 12:55:00,40.09,40.11,39.87,39.9,11100.0,20.4273,20.4375,20.3152,20.3305,11100.0
2008-06-25 13:00:00,39.88,40.08,39.87,40.08,4600.0,20.3203,20.4222,20.3152,20.4222,4600.0
2008-06-25 13:05:00,40.09,40.14,40.09,40.14,4300.0,20.4273,20.4528,20.4273,20.4528,4300.0
2008-06-25 13:10:00,40.12,40.27,40.12,40.21,6400.0,20.4426,20.5191,20.4426,20.4885,6400.0
2008-06-25 13:15:00,40.27,40.33,40.27,40.3,2200.0,20.5191,20.5496,20.5191,20.5343,2200.0
2008-06-25 13:20:00,40.31,40.34,40.3,40.33,4900.0,20.5394,20.5547,20.5343,20.5496,4900.0
2008-06-25 13:25:00,40.34,40.34,40.18,40.21,7700.0,20.5547,20.5547,20.4732,20.4885,7700.0
2008-06-25 13:30:00,40.22,40.35,40.18,40.19,17000.0,20.4936,20.5598,20.4732,20.4783,17000.0
2008-06-25 13:35:00,40.19,40.33,40.16,40.17,13800.0,20.4783,20.5496,20.463,20.4681,13800.0
2008-06-25 13:40:00,40.17,40.17,39.98,40.01,10100.0,20.4681,20.4681,20.3713,20.3866,10100.0
2008-06-25 13:45:00,39.99,40.03,39.98,40.03,3300.0,20.3764,20.3968,20.3713,20.3968,3300.0
2008-06-25 13:50:00,40.05,40.14,40.01,40.13,7400.0,20.407,20.4528,20.3866,20.4477,7400.0
2008-06-25 13:55:00,40.16,40.24,40.14,40.16,13200.0,20.463,20.5038,20.4528,20.463,13200.0
2008-06-25 14:00:00,40.17,40.17,40.1,40.12,8400.0,20.4681,20.4681,20.4324,20.4426,8400.0
2008-06-25 14:05:00,40.1,40.12,40.06,40.1,15200.0,20.4324,20.4426,20.412,20.4324,15200.0
2008-06-25 14:10:00,40.12,40.29,39.93,40.21,15400.0,20.4426,20.5292,20.3458,20.4885,15400.0
2008-06-25 14:15:00,40.21,40.33,40.12,40.23,21000.0,20.4885,20.5496,20.4426,20.4987,21000.0
2008-06-25 14:20:00,40.23,40.34,40.08,40.15,16000.0,20.4987,20.5547,20.4222,20.4579,16000.0
2008-06-25 14:25:00,40.12,40.23,40.05,40.05,16000.0,20.4426,20.4987,20.407,20.407,16000.0
2008-06-25 14:30:00,40.05,40.06,39.88,40.04,18700.0,20.407,20.412,20.3203,20.4019,18700.0
2008-06-25 14:35:00,40.07,40.23,40.07,40.17,10700.0,20.4171,20.4987,20.4171,20.4681,10700.0
2008-06-25 14:40:00,40.15,40.2,40.0,40.09,11100.0,20.4579,20.4834,20.3815,20.4273,11100.0
2008-06-25 14:45:00,40.08,40.2,39.93,40.16,10000.0,20.4222,20.4834,20.3458,20.463,10000.0
2008-06-25 14:50:00,40.21,40.3,40.05,40.19,11400.0,20.4885,20.5343,20.407,20.4783,11400.0
2008-06-25 14:55:00,40.2,40.38,40.16,40.35,9400.0,20.4834,20.5751,20.463,20.5598,9400.0
2008-06-25 15:00:00,40.38,40.42,40.16,40.28,40000.0,20.5751,20.5955,20.463,20.5241,40000.0
2008-06-25 15:05:00,40.24,40.34,40.21,40.21,12200.0,20.5038,20.5547,20.4885,20.4885,12200.0
2008-06-25 15:10:00,40.23,40.38,40.23,40.34,7200.0,20.4987,20.5751,20.4987,20.5547,7200.0
2008-06-25 15:15:00,40.33,40.38,40.3,40.33,10800.0,20.5496,20.5751,20.5343,20.5496,10800.0
2008-06-25 15:20:00,40.35,40.35,40.01,40.05,17300.0,20.5598,20.5598,20.3866,20.407,17300.0
2008-06-25 15:25:00,40.04,40.04,39.86,39.89,12000.0,20.4019,20.4019,20.3101,20.3254,12000.0
2008-06-25 15:30:00,39.89,39.93,39.84,39.85,17900.0,20.3254,20.3458,20.3,20.305,17900.0
2008-06-25 15:35:00,39.76,39.79,39.54,39.71,22100.0,20.2592,20.2745,20.1471,20.2337,22100.0
2008-06-25 15:40:00,39.7,39.84,39.66,39.8,12200.0,20.2286,20.3,20.2082,20.2796,12200.0
2008-06-25 15:45:00,39.79,39.8,39.6,39.65,19400.0,20.2745,20.2796,20.1777,20.2031,19400.0
2008-06-25 15:50:00,39.68,39.95,39.68,39.91,13100.0,20.2184,20.356,20.2184,20.3356,13100.0
2008-06-25 15:55:00,39.9,40.3,39.87,40.03,28400.0,20.3305,20.5343,20.3152,20.3968,28400.0
2008-06-26 09:35:00,40.08,40.08,39.64,39.78,28500.0,20.4222,20.4222,20.198,20.2694,28500.0
2008-06-26 09:40:00,39.8,39.8,39.39,39.48,22000.0,20.2796,20.2796,20.0707,20.1165,22000.0
2008-06-26 09:45:00,39.48,39.78,39.47,39.78,23300.0,20.1165,20.2694,20.1114,20.2694,23300.0
2008-06-26 09:50:00,39.78,39.87,39.74,39.87,10600.0,20.2694,20.3152,20.249,20.3152,10600.0
2008-06-26 09:55:00,39.88,39.91,39.83,39.84,16200.0,20.3203,20.3356,20.2949,20.3,16200.0
2008-06-26 10:00:00,39.86,39.93,39.62,39.63,10300.0,20.3101,20.3458,20.1879,20.1929,10300.0
2008-06-26 10:05:00,39.64,39.77,39.61,39.71,14200.0,20.198,20.2643,20.1828,20.2337,14200.0
2008-06-26 10:10:00,39.71,39.72,39.54,39.54,11000.0,20.2337,20.2388,20.1471,20.1471,11000.0
2008-06-26 10:15:00,39.54,39.54,39.34,39.36,12000.0,20.1471,20.1471,20.0452,20.0554,12000.0
2008-06-26 10:20:00,39.35,39.37,39.29,39.3,17900.0,20.0503,20.0605,20.0197,20.0248,17900.0
2008-06-26 10:25:00,39.3,39.44,39.29,39.37,12400.0,20.0248,20.0961,20.0197,20.0605,12400.0
2008-06-26 10:30:00,39.37,39.44,39.36,39.39,18300.0,20.0605,20.0961,20.0554,20.0707,18300.0
2008-06-26 10:35:00,39.36,39.41,39.36,39.41,9600.0,20.0554,20.0809,20.0554,20.0809,9600.0
2008-06-26 10:40:00,39.39,39.51,39.35,39.51,16300.0,20.0707,20.1318,20.0503,20.1318,16300.0
2008-06-26 10:45:00,39.48,39.52,39.43,39.46,16700.0,20.1165,20.1369,20.091,20.1063,16700.0
2008-06-26 10:50:00,39.45,39.59,39.35,39.39,8700.0,20.1012,20.1726,20.0503,20.0707,8700.0
2008-06-26 10:55:00,39.42,39.53,39.3,39.34,11700.0,20.0859,20.142,20.0248,20.0452,11700.0
2008-06-26 11:00:00,39.34,39.38,39.26,39.32,16100.0,20.0452,20.0656,20.0044,20.035,16100.0
2008-06-26 11:05:00,39.35,39.41,39.29,39.34,23800.0,20.0503,20.0809,20.0197,20.0452,23800.0
2008-06-26 11:10:00,39.34,39.37,39.28,39.34,10500.0,20.0452,20.0605,20.0146,20.0452,10500.0
2008-06-26 11:15:00,39.33,39.34,39.15,39.23,36500.0,20.0401,20.0452,19.9484,19.9891,36500.0
2008-06-26 11:20:00,39.2,39.21,39.11,39.15,15500.0,19.9738,19.9789,19.928,19.9484,15500.0
2008-06-26 11:25:00,39.14,39.22,39.09,39.19,10200.0,19.9433,19.984,19.9178,19.9688,10200.0
2008-06-26 11:30:00,39.24,39.35,39.22,39.3,16000.0,19.9942,20.0503,19.984,20.0248,16000.0
2008-06-26 11:35:00,39.29,39.31,39.18,39.23,8300.0,20.0197,20.0299,19.9637,19.9891,8300.0
2008-06-26 11:40:00,39.19,39.35,39.19,39.34,6900.0,19.9688,20.0503,19.9688,20.0452,6900.0
2008-06-26 11:45:00,39.32,39.35,39.24,39.27,11300.0,20.035,20.0503,19.9942,20.0095,11300.0
2008-06-26 11:50:00,39.27,39.35,39.22,39.27,21500.0,20.0095,20.0503,19.984,20.0095,21500.0
2008-06-26 11:55:00,39.26,39.32,39.16,39.29,11200.0,20.0044,20.035,19.9535,20.0197,11200.0
2008-06-26 12:00:00,39.31,39.33,39.25,39.33,5500.0,20.0299,20.0401,19.9993,20.0401,5500.0
2008-06-26 12:05:00,39.33,39.33,39.16,39.2,16500.0,20.0401,20.0401,19.9535,19.9738,16500.0
2008-06-26 12:10:00,39.25,39.3,39.1,39.14,15400.0,19.9993,20.0248,19.9229,19.9433,15400.0
2008-06-26 12:15:00,39.18,39.22,39.15,39.19,5300.0,19.9637,19.984,19.9484,19.9688,5300.0
2008-06-26 12:20:00,39.18,39.31,39.17,39.26,32600.0,19.9637,20.0299,19.9586,20.0044,32600.0
2008-06-26 12:25:00,39.25,39.25,39.12,39.12,6100.0,19.9993,19.9993,19.9331,19.9331,6100.0
2008-06-26 12:30:00,39.11,39.14,39.05,39.05,4600.0,19.928,19.9433,19.8974,19.8974,4600.0
2008-06-26 12:35:00,39.09,39.15,39.04,39.15,3100.0,19.9178,19.9484,19.8923,19.9484,3100.0
2008-06-26 12:40:00,39.13,39.16,39.03,39.1,6900.0,19.9382,19.9535,19.8872,19.9229,6900.0
2008-06-26 12:45:00,39.07,39.11,39.04,39.06,7500.0,19.9076,19.928,19.8923,19.9025,7500.0
2008-06-26 12:50:00,39.07,39.12,39.04,39.11,3400.0,19.9076,19.9331,19.8923,19.928,3400.0
2008-06-26 12:55:00,39.11,39.28,39.11,39.24,7700.0,19.928,20.0146,19.928,19.9942,7700.0
2008-06-26 13:00:00,39.23,39.24,39.17,39.2,4300.0,19.9891,19.9942,19.9586,19.9738,4300.0
2008-06-26 13:05:00,39.19,39.23,39.09,39.09,12200.0,19.9688,19.9891,19.9178,19.9178,12200.0
2008-06-26 13:10:00,39.11,39.14,39.01,39.02,9700.0,19.928,19.9433,19.877,19.8821,9700.0
2008-06-26 13:15:00,39.01,39.1,39.01,39.1,8000.0,19.877,19.9229,19.877,19.9229,8000.0
2008-06-26 13:20:00,39.09,39.12,39.08,39.09,3600.0,19.9178,19.9331,19.9127,19.9178,3600.0
2008-06-26 13:25:00,39.08,39.1,39.0,39.05,10500.0,19.9127,19.9229,19.8719,19.8974,10500.0
2008-06-26 13:30:00,39.02,39.15,39.01,39.14,5000.0,19.8821,19.9484,19.877,19.9433,5000.0
2008-06-26 13:35:00,39.12,39.15,39.06,39.1,12700.0,19.9331,19.9484,19.9025,19.9229,12700.0
2008-06-26 13:40:00,39.15,39.15,39.07,39.07,3000.0,19.9484,19.9484,19.9076,19.9076,3000.0
2008-06-26 13:45:00,39.1,39.18,39.09,39.15,4600.0,19.9229,19.9637,19.9178,19.9484,4600.0
2008-06-26 13:50:00,39.14,39.15,39.06,39.11,17600.0,19.9433,19.9484,19.9025,19.928,17600.0
2008-06-26 13:55:00,39.12,39.12,39.01,39.06,12000.0,19.9331,19.9331,19.877,19.9025,12000.0
2008-06-26 14:00:00,39.08,39.15,39.04,39.13,10600.0,19.9127,19.9484,19.8923,19.9382,10600.0
2008-06-26 14:05:00,39.12,39.13,39.04,39.11,30200.0,19.9331,19.9382,19.8923,19.928,30200.0
2008-06-26 14:10:00,39.12,39.12,39.0,39.0,15000.0,19.9331,19.9331,19.8719,19.8719,15000.0
2008-06-26 14:15:00,39.03,39.07,39.0,39.02,10600.0,19.8872,19.9076,19.8719,19.8821,10600.0
2008-06-26 14:20:00,39.03,39.06,39.0,39.05,16100.0,19.8872,19.9025,19.8719,19.8974,16100.0
2008-06-26 14:25:00,39.0,39.14,39.0,39.14,9100.0,19.8719,19.9433,19.8719,19.9433,9100.0
2008-06-26 14:30:00,39.12,39.17,39.05,39.1,20200.0,19.9331,19.9586,19.8974,19.9229,20200.0
2008-06-26 14:35:00,39.07,39.18,39.03,39.03,13900.0,19.9076,19.9637,19.8872,19.8872,13900.0
2008-06-26 14:40:00,39.09,39.16,39.06,39.08,8400.0,19.9178,19.9535,19.9025,19.9127,8400.0
2008-06-26 14:45:00,39.07,39.22,39.07,39.14,14700.0,19.9076,19.984,19.9076,19.9433,14700.0
2008-06-26 14:50:00,39.11,39.25,39.11,39.23,10300.0,19.928,19.9993,19.928,19.9891,10300.0
2008-06-26 14:55:00,39.23,39.36,39.19,39.29,28200.0,19.9891,20.0554,19.9688,20.0197,28200.0
2008-06-26 15:00:00,39.29,39.4,39.27,39.29,20400.0,20.0197,20.0758,20.0095,20.0197,20400.0
2008-06-26 15:05:00,39.29,39.45,39.29,39.42,24200.0,20.0197,20.1012,20.0197,20.0859,24200.0
2008-06-26 15:10:00,39.41,39.54,39.39,39.48,17100.0,20.0809,20.1471,20.0707,20.1165,17100.0
2008-06-26 15:15:00,39.45,39.58,39.43,39.44,21100.0,20.1012,20.1675,20.091,20.0961,21100.0
2008-06-26 15:20:00,39.44,39.61,39.43,39.57,23300.0,20.0961,20.1828,20.091,20.1624,23300.0
2008-06-26 15:25:00,39.52,39.65,39.47,39.47,25200.0,20.1369,20.2031,20.1114,20.1114,25200.0
2008-06-26 15:30:00,39.44,39.5,39.35,39.46,22700.0,20.0961,20.1267,20.0503,20.1063,22700.0
2008-06-26 15:35:00,39.46,39.5,39.42,39.46,24700.0,20.1063,20.1267,20.0859,20.1063,24700.0
2008-06-26 15:40:00,39.44,39.5,39.37,39.5,24400.0,20.0961,20.1267,20.0605,20.1267,24400.0
2008-06-26 15:45:00,39.49,39.5,39.34,39.35,33400.0,20.1216,20.1267,20.0452,20.0503,33400.0
2008-06-26 15:50:00,39.34,39.35,39.15,39.21,36500.0,20.0452,20.0503,19.9484,19.9789,36500.0
2008-06-26 15:55:00,39.22,39.34,39.13,39.26,62900.0,19.984,20.0452,19.9382,20.0044,62900.0
2008-06-27 09:30:00,39.59,39.74,39.41,39.6,18600.0,20.1726,20.249,20.0809,20.1777,18600.0
2008-06-27 09:35:00,39.62,39.73,39.11,39.3,18900.0,20.1879,20.2439,19.928,20.0248,18900.0
2008-06-27 09:40:00,39.19,39.35,39.19,39.25,12200.0,19.9688,20.0503,19.9688,19.9993,12200.0
2008-06-27 09:45:00,39.24,39.35,39.06,39.28,7400.0,19.9942,20.0503,19.9025,20.0146,7400.0
2008-06-27 09:50:00,39.27,39.55,39.25,39.49,10100.0,20.0095,20.1522,19.9993,20.1216,10100.0
2008-06-27 09:55:00,39.53,39.72,39.49,39.7,12100.0,20.142,20.2388,20.1216,20.2286,12100.0
2008-06-27 10:00:00,39.65,39.75,39.58,39.58,15600.0,20.2031,20.2541,20.1675,20.1675,15600.0
2008-06-27 10:05:00,39.59,39.75,39.59,39.68,12000.0,20.1726,20.2541,20.1726,20.2184,12000.0
2008-06-27 10:10:00,39.68,39.94,39.67,39.77,7600.0,20.2184,20.3509,20.2133,20.2643,7600.0
2008-06-27 10:15:00,39.78,39.89,39.76,39.78,9200.0,20.2694,20.3254,20.2592,20.2694,9200.0
2008-06-27 10:20:00,39.76,39.76,39.66,39.69,6800.0,20.2592,20.2592,20.2082,20.2235,6800.0
2008-06-27 10:25:00,39.69,39.73,39.66,39.67,9200.0,20.2235,20.2439,20.2082,20.2133,9200.0
2008-06-27 10:30:00,39.67,39.96,39.67,39.78,7300.0,20.2133,20.3611,20.2133,20.2694,7300.0
2008-06-27 10:35:00,39.77,39.79,39.56,39.62,5300.0,20.2643,20.2745,20.1573,20.1879,5300.0
2008-06-27 10:40:00,39.63,39.67,39.43,39.44,8900.0,20.1929,20.2133,20.091,20.0961,8900.0
2008-06-27 10:45:00,39.46,39.46,39.19,39.19,8000.0,20.1063,20.1063,19.9688,19.9688,8000.0
2008-06-27 10:50:00,39.17,39.25,39.17,39.22,11000.0,19.9586,19.9993,19.9586,19.984,11000.0
2008-06-27 10:55:00,39.19,39.22,39.13,39.13,10100.0,19.9688,19.984,19.9382,19.9382,10100.0
2008-06-27 11:00:00,39.13,39.15,39.02,39.05,7600.0,19.9382,19.9484,19.8821,19.8974,7600.0
2008-06-27 11:05:00,39.08,39.09,39.02,39.03,6900.0,19.9127,19.9178,19.8821,19.8872,6900.0
2008-06-27 11:10:00,39.06,39.11,38.99,39.1,9700.0,19.9025,19.928,19.8668,19.9229,9700.0
2008-06-27 11:15:00,39.08,39.15,39.07,39.07,10000.0,19.9127,19.9484,19.9076,19.9076,10000.0
2008-06-27 11:20:00,39.07,39.08,38.97,38.97,4900.0,19.9076,19.9127,19.8567,19.8567,4900.0
2008-06-27 11:25:00,38.99,39.01,38.95,38.97,12200.0,19.8668,19.877,19.8465,19.8567,12200.0
2008-06-27 11:30:00,39.0,39.01,38.96,39.01,8000.0,19.8719,19.877,19.8516,19.877,8000.0
2008-06-27 11:35:00,39.01,39.01,38.95,38.98,25700.0,19.877,19.877,19.8465,19.8617,25700.0
2008-06-27 11:40:00,38.99,38.99,38.95,38.95,4900.0,19.8668,19.8668,19.8465,19.8465,4900.0
2008-06-27 11:45:00,38.95,38.97,38.83,38.83,9200.0,19.8465,19.8567,19.7853,19.7853,9200.0
2008-06-27 11:50:00,38.84,38.86,38.75,38.76,7700.0,19.7904,19.8006,19.7446,19.7497,7700.0
2008-06-27 11:55:00,38.76,38.77,38.6,38.62,12200.0,19.7497,19.7547,19.6681,19.6783,12200.0
2008-06-27 12:00:00,38.63,38.7,38.6,38.61,12100.0,19.6834,19.7191,19.6681,19.6732,12100.0
2008-06-27 12:05:00,38.61,38.67,38.6,38.66,10700.0,19.6732,19.7038,19.6681,19.6987,10700.0
2008-06-27 12:10:00,38.67,38.73,38.58,38.58,13300.0,19.7038,19.7344,19.6579,19.6579,13300.0
2008-06-27 12:15:00,38.58,38.62,38.55,38.61,5500.0,19.6579,19.6783,19.6426,19.6732,5500.0
2008-06-27 12:20:00,38.61,38.73,38.61,38.73,6600.0,19.6732,19.7344,19.6732,19.7344,6600.0
2008-06-27 12:25:00,38.72,38.75,38.68,38.74,9700.0,19.7293,19.7446,19.7089,19.7395,9700.0
2008-06-27 12:30:00,38.75,38.78,38.66,38.68,14100.0,19.7446,19.7598,19.6987,19.7089,14100.0
2008-06-27 12:35:00,38.67,38.69,38.64,38.68,6000.0,19.7038,19.714,19.6885,19.7089,6000.0
2008-06-27 12:40:00,38.69,38.7,38.55,38.56,9100.0,19.714,19.7191,19.6426,19.6477,9100.0
2008-06-27 12:45:00,38.56,38.59,38.54,38.55,9800.0,19.6477,19.663,19.6376,19.6426,9800.0
2008-06-27 12:50:00,38.55,38.57,38.5,38.56,9100.0,19.6426,19.6528,19.6172,19.6477,9100.0
2008-06-27 12:55:00,38.58,38.59,38.5,38.57,11600.0,19.6579,19.663,19.6172,19.6528,11600.0
2008-06-27 13:00:00,38.57,38.59,38.43,38.43,10900.0,19.6528,19.663,19.5815,19.5815,10900.0
2008-06-27 13:05:00,38.41,38.44,38.34,38.34,5300.0,19.5713,19.5866,19.5356,19.5356,5300.0
2008-06-27 13:10:00,38.34,38.37,38.3,38.31,9700.0,19.5356,19.5509,19.5153,19.5204,9700.0
2008-06-27 13:15:00,38.31,38.32,38.28,38.31,8100.0,19.5204,19.5255,19.5051,19.5204,8100.0
2008-06-27 13:20:00,38.31,38.37,38.28,38.37,9200.0,19.5204,19.5509,19.5051,19.5509,9200.0
2008-06-27 13:25:00,38.35,38.41,38.32,38.38,7700.0,19.5407,19.5713,19.5255,19.556,7700.0
2008-06-27 13:30:00,38.37,38.46,38.35,38.46,7000.0,19.5509,19.5968,19.5407,19.5968,7000.0
2008-06-27 13:35:00,38.43,38.49,38.4,38.47,30900.0,19.5815,19.6121,19.5662,19.6019,30900.0
2008-06-27 13:40:00,38.48,38.54,38.48,38.52,10700.0,19.607,19.6376,19.607,19.6274,10700.0
2008-06-27 13:45:00,38.5,38.64,38.49,38.64,8700.0,19.6172,19.6885,19.6121,19.6885,8700.0
2008-06-27 13:50:00,38.64,38.73,38.6,38.71,17200.0,19.6885,19.7344,19.6681,19.7242,17200.0
2008-06-27 13:55:00,38.72,38.84,38.71,38.79,15100.0,19.7293,19.7904,19.7242,19.7649,15100.0
2008-06-27 14:00:00,38.79,38.88,38.76,38.87,14300.0,19.7649,19.8108,19.7497,19.8057,14300.0
2008-06-27 14:05:00,38.87,38.92,38.84,38.9,9900.0,19.8057,19.8312,19.7904,19.821,9900.0
2008-06-27 14:10:00,38.89,38.95,38.87,38.91,6200.0,19.8159,19.8465,19.8057,19.8261,6200.0
2008-06-27 14:15:00,38.91,39.21,38.91,39.13,15300.0,19.8261,19.9789,19.8261,19.9382,15300.0
2008-06-27 14:20:00,39.16,39.16,39.03,39.07,12400.0,19.9535,19.9535,19.8872,19.9076,12400.0
2008-06-27 14:25:00,39.06,39.25,39.05,39.13,12800.0,19.9025,19.9993,19.8974,19.9382,12800.0
2008-06-27 14:30:00,39.13,39.2,39.13,39.15,8700.0,19.9382,19.9738,19.9382,19.9484,8700.0
2008-06-27 14:35:00,39.16,39.25,39.15,39.25,13100.0,19.9535,19.9993,19.9484,19.9993,13100.0
2008-06-27 14:40:00,39.24,39.31,39.23,39.25,14200.0,19.9942,20.0299,19.9891,19.9993,14200.0
2008-06-27 14:45:00,39.23,39.27,39.14,39.17,14400.0,19.9891,20.0095,19.9433,19.9586,14400.0
2008-06-27 14:50:00,39.19,39.28,39.14,39.26,12400.0,19.9688,20.0146,19.9433,20.0044,12400.0
2008-06-27 14:55:00,39.28,39.28,39.2,39.24,6800.0,20.0146,20.0146,19.9738,19.9942,6800.0
2008-06-27 15:00:00,39.24,39.35,39.24,39.3,17500.0,19.9942,20.0503,19.9942,20.0248,17500.0
2008-06-27 15:05:00,39.3,39.37,39.3,39.37,14900.0,20.0248,20.0605,20.0248,20.0605,14900.0
2008-06-27 15:10:00,39.35,39.48,39.34,39.47,27600.0,20.0503,20.1165,20.0452,20.1114,27600.0
2008-06-27 15:15:00,39.46,39.53,39.45,39.51,31000.0,20.1063,20.142,20.1012,20.1318,31000.0
2008-06-27 15:20:00,39.51,39.57,39.5,39.52,25100.0,20.1318,20.1624,20.1267,20.1369,25100.0
2008-06-27 15:25:00,39.52,39.58,39.45,39.56,62800.0,20.1369,20.1675,20.1012,20.1573,62800.0
2008-06-27 15:30:00,39.56,39.69,39.54,39.69,63200.0,20.1573,20.2235,20.1471,20.2235,63200.0
2008-06-27 15:35:00,39.69,40.11,39.67,40.0,112500.0,20.2235,20.4375,20.2133,20.3815,112500.0
2008-06-27 15:40:00,40.0,40.79,39.93,40.77,269900.0,20.3815,20.784,20.3458,20.7738,269900.0
2008-06-27 15:45:00,40.77,40.9,40.68,40.81,288300.0,20.7738,20.8401,20.728,20.7942,288300.0
2008-06-27 15:50:00,40.81,40.86,40.4,40.79,196800.0,20.7942,20.8197,20.5853,20.784,196800.0
2008-06-27 15:55:00,40.79,40.9,40.27,40.71,361000.0,20.784,20.8401,20.5191,20.7432,361000.0
2008-06-30 09:30:00,40.9,40.9,40.44,40.51,22300.0,20.8401,20.8401,20.6057,20.6413,22300.0
2008-06-30 09:35:00,40.52,40.9,40.51,40.82,15600.0,20.6464,20.8401,20.6413,20.7993,15600.0
2008-06-30 09:40:00,40.79,40.9,40.78,40.8,21700.0,20.784,20.8401,20.7789,20.7891,21700.0
2008-06-30 09:45:00,40.8,40.9,40.44,40.5,17600.0,20.7891,20.8401,20.6057,20.6362,17600.0
2008-06-30 09:50:00,40.49,40.7,40.48,40.66,10300.0,20.6312,20.7382,20.6261,20.7178,10300.0
2008-06-30 09:55:00,40.66,40.9,40.66,40.89,8500.0,20.7178,20.8401,20.7178,20.835,8500.0
2008-06-30 10:00:00,40.87,40.9,40.75,40.86,20100.0,20.8248,20.8401,20.7636,20.8197,20100.0
2008-06-30 10:05:00,40.78,40.85,40.75,40.75,16400.0,20.7789,20.8146,20.7636,20.7636,16400.0
2008-06-30 10:10:00,40.78,40.83,40.72,40.82,10400.0,20.7789,20.8044,20.7483,20.7993,10400.0
2008-06-30 10:15:00,40.83,40.87,40.72,40.87,10200.0,20.8044,20.8248,20.7483,20.8248,10200.0
2008-06-30 10:20:00,40.87,41.0,40.86,40.9,20000.0,20.8248,20.891,20.8197,20.8401,20000.0
2008-06-30 10:25:00,40.89,40.99,40.84,40.84,23600.0,20.835,20.8859,20.8095,20.8095,23600.0
2008-06-30 10:30:00,40.87,40.96,40.81,40.88,16800.0,20.8248,20.8706,20.7942,20.8299,16800.0
2008-06-30 10:35:00,40.88,40.91,40.86,40.88,16800.0,20.8299,20.8452,20.8197,20.8299,16800.0
2008-06-30 10:40:00,40.88,40.9,40.72,40.9,14900.0,20.8299,20.8401,20.7483,20.8401,14900.0
2008-06-30 10:45:00,40.89,40.91,40.84,40.87,14300.0,20.835,20.8452,20.8095,20.8248,14300.0
2008-06-30 10:50:00,40.87,40.95,40.85,40.92,14100.0,20.8248,20.8655,20.8146,20.8503,14100.0
2008-06-30 10:55:00,40.92,40.93,40.86,40.91,14100.0,20.8503,20.8553,20.8197,20.8452,14100.0
2008-06-30 11:00:00,40.91,40.93,40.86,40.92,24000.0,20.8452,20.8553,20.8197,20.8503,24000.0
2008-06-30 11:05:00,40.91,40.93,40.85,40.87,22300.0,20.8452,20.8553,20.8146,20.8248,22300.0
2008-06-30 11:10:00,40.87,41.0,40.85,40.97,19500.0,20.8248,20.891,20.8146,20.8757,19500.0
2008-06-30 11:15:00,40.96,41.18,40.91,41.05,24800.0,20.8706,20.9827,20.8452,20.9165,24800.0
2008-06-30 11:20:00,41.04,41.1,40.92,41.02,21800.0,20.9114,20.942,20.8503,20.9012,21800.0
2008-06-30 11:25:00,41.02,41.1,40.97,41.0,31200.0,20.9012,20.942,20.8757,20.891,31200.0
2008-06-30 11:30:00,41.04,41.04,40.94,40.99,15400.0,20.9114,20.9114,20.8604,20.8859,15400.0
2008-06-30 11:35:00,40.99,41.0,40.88,40.88,17100.0,20.8859,20.891,20.8299,20.8299,17100.0
2008-06-30 11:40:00,40.89,40.99,40.87,40.93,13300.0,20.835,20.8859,20.8248,20.8553,13300.0
2008-06-30 11:45:00,40.94,40.97,40.9,40.96,9900.0,20.8604,20.8757,20.8401,20.8706,9900.0
2008-06-30 11:50:00,40.94,41.04,40.9,41.02,14000.0,20.8604,20.9114,20.8401,20.9012,14000.0
2008-06-30 11:55:00,40.99,41.01,40.93,40.96,7500.0,20.8859,20.8961,20.8553,20.8706,7500.0
2008-06-30 12:00:00,40.95,41.04,40.95,41.04,11000.0,20.8655,20.9114,20.8655,20.9114,11000.0
2008-06-30 12:05:00,41.05,41.18,41.0,41.05,17800.0,20.9165,20.9827,20.891,20.9165,17800.0
2008-06-30 12:10:00,41.04,41.2,41.04,41.13,25800.0,20.9114,20.9929,20.9114,20.9573,25800.0
2008-06-30 12:15:00,41.1,41.25,41.08,41.21,14000.0,20.942,21.0184,20.9318,20.998,14000.0
2008-06-30 12:20:00,41.23,41.25,41.17,41.19,10200.0,21.0082,21.0184,20.9776,20.9878,10200.0
2008-06-30 12:25:00,41.2,41.23,41.15,41.22,5500.0,20.9929,21.0082,20.9674,21.0031,5500.0
2008-06-30 12:30:00,41.25,41.37,41.24,41.34,12100.0,21.0184,21.0795,21.0133,21.0643,12100.0
2008-06-30 12:35:00,41.34,41.35,41.27,41.35,7200.0,21.0643,21.0694,21.0286,21.0694,7200.0
2008-06-30 12:40:00,41.34,41.36,41.31,41.35,2400.0,21.0643,21.0744,21.049,21.0694,2400.0
2008-06-30 12:45:00,41.35,41.55,41.31,41.5,9400.0,21.0694,21.1713,21.049,21.1458,9400.0
2008-06-30 12:50:00,41.5,41.53,41.45,41.47,6700.0,21.1458,21.1611,21.1203,21.1305,6700.0
2008-06-30 12:55:00,41.49,41.52,41.36,41.39,5700.0,21.1407,21.156,21.0744,21.0897,5700.0
2008-06-30 13:00:00,41.39,41.39,41.3,41.31,4900.0,21.0897,21.0897,21.0439,21.049,4900.0
2008-06-30 13:05:00,41.3,41.3,41.13,41.15,6600.0,21.0439,21.0439,20.9573,20.9674,6600.0
2008-06-30 13:10:00,41.14,41.17,41.05,41.08,9600.0,20.9623,20.9776,20.9165,20.9318,9600.0
2008-06-30 13:15:00,41.06,41.14,41.05,41.14,8300.0,20.9216,20.9623,20.9165,20.9623,8300.0
2008-06-30 13:20:00,41.13,41.13,41.05,41.07,19000.0,20.9573,20.9573,20.9165,20.9267,19000.0
2008-06-30 13:25:00,41.08,41.11,41.0,41.04,16600.0,20.9318,20.9471,20.891,20.9114,16600.0
2008-06-30 13:30:00,41.01,41.1,40.93,40.93,7800.0,20.8961,20.942,20.8553,20.8553,7800.0
2008-06-30 13:35:00,40.94,40.95,40.86,40.94,7300.0,20.8604,20.8655,20.8197,20.8604,7300.0
2008-06-30 13:40:00,40.92,40.92,40.87,40.87,7400.0,20.8503,20.8503,20.8248,20.8248,7400.0
2008-06-30 13:45:00,40.87,40.9,40.84,40.88,8700.0,20.8248,20.8401,20.8095,20.8299,8700.0
2008-06-30 13:50:00,40.86,40.89,40.74,40.74,7700.0,20.8197,20.835,20.7585,20.7585,7700.0
2008-06-30 13:55:00,40.74,40.84,40.74,40.8,5800.0,20.7585,20.8095,20.7585,20.7891,5800.0
2008-06-30 14:00:00,40.77,40.8,40.72,40.76,6600.0,20.7738,20.7891,20.7483,20.7687,6600.0
2008-06-30 14:05:00,40.73,40.75,40.69,40.73,10200.0,20.7534,20.7636,20.7331,20.7534,10200.0
2008-06-30 14:10:00,40.72,40.82,40.7,40.78,9100.0,20.7483,20.7993,20.7382,20.7789,9100.0
2008-06-30 14:15:00,40.79,40.81,40.67,40.69,8600.0,20.784,20.7942,20.7229,20.7331,8600.0
2008-06-30 14:20:00,40.7,40.81,40.69,40.78,7000.0,20.7382,20.7942,20.7331,20.7789,7000.0
2008-06-30 14:25:00,40.78,40.8,40.74,40.74,7400.0,20.7789,20.7891,20.7585,20.7585,7400.0
2008-06-30 14:30:00,40.73,40.75,40.66,40.72,11900.0,20.7534,20.7636,20.7178,20.7483,11900.0
2008-06-30 14:35:00,40.73,40.75,40.68,40.73,8200.0,20.7534,20.7636,20.728,20.7534,8200.0
2008-06-30 14:40:00,40.72,40.76,40.67,40.74,7800.0,20.7483,20.7687,20.7229,20.7585,7800.0
2008-06-30 14:45:00,40.74,40.74,40.66,40.68,9100.0,20.7585,20.7585,20.7178,20.728,9100.0
2008-06-30 14:50:00,40.7,40.75,40.67,40.72,8400.0,20.7382,20.7636,20.7229,20.7483,8400.0
2008-06-30 14:55:00,40.73,40.79,40.7,40.76,5900.0,20.7534,20.784,20.7382,20.7687,5900.0
2008-06-30 15:00:00,40.78,40.79,40.66,40.69,9400.0,20.7789,20.784,20.7178,20.7331,9400.0
2008-06-30 15:05:00,40.64,40.73,40.64,40.67,11600.0,20.7076,20.7534,20.7076,20.7229,11600.0
2008-06-30 15:10:00,40.68,40.77,40.67,40.75,5800.0,20.728,20.7738,20.7229,20.7636,5800.0
2008-06-30 15:15:00,40.73,40.81,40.73,40.81,4700.0,20.7534,20.7942,20.7534,20.7942,4700.0
2008-06-30 15:20:00,40.79,40.84,40.72,40.82,8600.0,20.784,20.8095,20.7483,20.7993,8600.0
2008-06-30 15:25:00,40.83,40.84,40.72,40.84,10100.0,20.8044,20.8095,20.7483,20.8095,10100.0
2008-06-30 15:30:00,40.86,40.92,40.75,40.92,20900.0,20.8197,20.8503,20.7636,20.8503,20900.0
2008-06-30 15:35:00,40.93,41.08,40.9,40.98,14000.0,20.8553,20.9318,20.8401,20.8808,14000.0
2008-06-30 15:40:00,40.99,41.16,40.94,40.96,15200.0,20.8859,20.9725,20.8604,20.8706,15200.0
2008-06-30 15:45:00,40.95,40.97,40.72,40.86,34700.0,20.8655,20.8757,20.7483,20.8197,34700.0
2008-06-30 15:50:00,40.86,41.14,40.83,41.07,34100.0,20.8197,20.9623,20.8044,20.9267,34100.0
2008-06-30 15:55:00,41.09,41.09,40.88,40.88,24200.0,20.9369,20.9369,20.8299,20.8299,24200.0
2008-07-01 09:30:00,39.99,40.82,39.99,40.82,11100.0,20.3764,20.7993,20.3764,20.7993,11100.0
2008-07-01 09:35:00,40.76,40.85,40.41,40.41,11900.0,20.7687,20.8146,20.5904,20.5904,11900.0
2008-07-01 09:40:00,40.44,40.66,40.4,40.6,11300.0,20.6057,20.7178,20.5853,20.6872,11300.0
2008-07-01 09:45:00,40.62,41.0,40.56,40.86,8400.0,20.6974,20.891,20.6668,20.8197,8400.0
2008-07-01 09:50:00,40.86,41.15,40.86,41.13,6000.0,20.8197,20.9674,20.8197,20.9573,6000.0
2008-07-01 09:55:00,41.11,41.13,41.06,41.06,6400.0,20.9471,20.9573,20.9216,20.9216,6400.0
2008-07-01 10:00:00,41.09,41.47,41.07,41.28,21900.0,20.9369,21.1305,20.9267,21.0337,21900.0
2008-07-01 10:05:00,41.28,41.44,41.16,41.41,19700.0,21.0337,21.1152,20.9725,21.0999,19700.0
2008-07-01 10:10:00,41.41,41.62,41.38,41.38,13800.0,21.0999,21.2069,21.0846,21.0846,13800.0
2008-07-01 10:15:00,41.32,41.55,41.31,41.32,23000.0,21.0541,21.1713,21.049,21.0541,23000.0
2008-07-01 10:20:00,41.31,41.31,41.09,41.15,11700.0,21.049,21.049,20.9369,20.9674,11700.0
2008-07-01 10:25:00,41.17,41.24,41.11,41.19,7300.0,20.9776,21.0133,20.9471,20.9878,7300.0
2008-07-01 10:30:00,41.19,41.27,41.19,41.27,13000.0,20.9878,21.0286,20.9878,21.0286,13000.0
2008-07-01 10:35:00,41.24,41.3,41.21,41.26,11100.0,21.0133,21.0439,20.998,21.0235,11100.0
2008-07-01 10:40:00,41.27,41.34,41.18,41.3,7700.0,21.0286,21.0643,20.9827,21.0439,7700.0
2008-07-01 10:45:00,41.3,41.31,41.11,41.28,14800.0,21.0439,21.049,20.9471,21.0337,14800.0
2008-07-01 10:50:00,41.3,41.31,41.17,41.24,9400.0,21.0439,21.049,20.9776,21.0133,9400.0
2008-07-01 10:55:00,41.25,41.29,41.18,41.21,11300.0,21.0184,21.0388,20.9827,20.998,11300.0
2008-07-01 11:00:00,41.25,41.31,41.11,41.15,11600.0,21.0184,21.049,20.9471,20.9674,11600.0
2008-07-01 11:05:00,41.11,41.19,41.11,41.17,5800.0,20.9471,20.9878,20.9471,20.9776,5800.0
2008-07-01 11:10:00,41.18,41.25,41.16,41.22,8000.0,20.9827,21.0184,20.9725,21.0031,8000.0
2008-07-01 11:15:00,41.2,41.24,41.04,41.04,5400.0,20.9929,21.0133,20.9114,20.9114,5400.0
2008-07-01 11:20:00,41.09,41.09,40.84,40.84,9100.0,20.9369,20.9369,20.8095,20.8095,9100.0
2008-07-01 11:25:00,40.84,40.95,40.84,40.89,6200.0,20.8095,20.8655,20.8095,20.835,6200.0
2008-07-01 11:30:00,40.87,40.95,40.86,40.91,10200.0,20.8248,20.8655,20.8197,20.8452,10200.0
2008-07-01 11:35:00,40.93,40.93,40.81,40.81,13200.0,20.8553,20.8553,20.7942,20.7942,13200.0
2008-07-01 11:40:00,40.8,40.83,40.76,40.8,5600.0,20.7891,20.8044,20.7687,20.7891,5600.0
2008-07-01 11:45:00,40.77,40.81,40.76,40.76,9400.0,20.7738,20.7942,20.7687,20.7687,9400.0
2008-07-01 11:50:00,40.78,40.8,40.66,40.71,6700.0,20.7789,20.7891,20.7178,20.7432,6700.0
2008-07-01 11:55:00,40.72,40.72,40.61,40.64,9500.0,20.7483,20.7483,20.6923,20.7076,9500.0
2008-07-01 12:00:00,40.59,40.68,40.51,40.64,22600.0,20.6821,20.728,20.6413,20.7076,22600.0
2008-07-01 12:05:00,40.64,40.7,40.53,40.67,12300.0,20.7076,20.7382,20.6515,20.7229,12300.0
2008-07-01 12:10:00,40.68,40.69,40.55,40.6,23400.0,20.728,20.7331,20.6617,20.6872,23400.0
2008-07-01 12:15:00,40.61,40.69,40.55,40.69,15500.0,20.6923,20.7331,20.6617,20.7331,15500.0
2008-07-01 12:20:00,40.68,40.69,40.63,40.65,11900.0,20.728,20.7331,20.7025,20.7127,11900.0
2008-07-01 12:25:00,40.68,40.69,40.61,40.68,12700.0,20.728,20.7331,20.6923,20.728,12700.0
2008-07-01 12:30:00,40.72,40.75,40.64,40.72,16500.0,20.7483,20.7636,20.7076,20.7483,16500.0
2008-07-01 12:35:00,40.71,40.73,40.64,40.66,14100.0,20.7432,20.7534,20.7076,20.7178,14100.0
2008-07-01 12:40:00,40.65,40.65,40.57,40.57,15600.0,20.7127,20.7127,20.6719,20.6719,15600.0
2008-07-01 12:45:00,40.59,40.78,40.59,40.72,15100.0,20.6821,20.7789,20.6821,20.7483,15100.0
2008-07-01 12:50:00,40.72,40.85,40.72,40.85,10900.0,20.7483,20.8146,20.7483,20.8146,10900.0
2008-07-01 12:55:00,40.86,40.99,40.86,40.93,16100.0,20.8197,20.8859,20.8197,20.8553,16100.0
2008-07-01 13:00:00,40.91,40.97,40.82,40.87,14200.0,20.8452,20.8757,20.7993,20.8248,14200.0
2008-07-01 13:05:00,40.83,40.84,40.61,40.61,32400.0,20.8044,20.8095,20.6923,20.6923,32400.0
2008-07-01 13:10:00,40.63,40.71,40.57,40.71,18200.0,20.7025,20.7432,20.6719,20.7432,18200.0
2008-07-01 13:15:00,40.71,40.75,40.66,40.75,9600.0,20.7432,20.7636,20.7178,20.7636,9600.0
2008-07-01 13:20:00,40.72,40.88,40.72,40.83,15400.0,20.7483,20.8299,20.7483,20.8044,15400.0
2008-07-01 13:25:00,40.84,40.85,40.73,40.76,7600.0,20.8095,20.8146,20.7534,20.7687,7600.0
2008-07-01 13:30:00,40.76,40.88,40.68,40.85,10100.0,20.7687,20.8299,20.728,20.8146,10100.0
2008-07-01 13:35:00,40.84,40.84,40.73,40.77,7700.0,20.8095,20.8095,20.7534,20.7738,7700.0
2008-07-01 13:40:00,40.78,40.85,40.77,40.8,13100.0,20.7789,20.8146,20.7738,20.7891,13100.0
2008-07-01 13:45:00,40.81,40.89,40.79,40.85,11000.0,20.7942,20.835,20.784,20.8146,11000.0
2008-07-01 13:50:00,40.86,40.9,40.83,40.87,14800.0,20.8197,20.8401,20.8044,20.8248,14800.0
2008-07-01 13:55:00,40.88,40.93,40.82,40.85,27100.0,20.8299,20.8553,20.7993,20.8146,27100.0
2008-07-01 14:00:00,40.86,41.03,40.84,41.01,12000.0,20.8197,20.9063,20.8095,20.8961,12000.0
2008-07-01 14:05:00,41.01,41.14,40.97,41.14,21600.0,20.8961,20.9623,20.8757,20.9623,21600.0
2008-07-01 14:10:00,41.16,41.32,41.11,41.23,13400.0,20.9725,21.0541,20.9471,21.0082,13400.0
2008-07-01 14:15:00,41.2,41.36,41.17,41.26,11000.0,20.9929,21.0744,20.9776,21.0235,11000.0
2008-07-01 14:20:00,41.25,41.43,41.25,41.38,12500.0,21.0184,21.1101,21.0184,21.0846,12500.0
2008-07-01 14:25:00,41.37,41.41,41.24,41.31,23600.0,21.0795,21.0999,21.0133,21.049,23600.0
2008-07-01 14:30:00,41.3,41.39,41.28,41.3,13800.0,21.0439,21.0897,21.0337,21.0439,13800.0
2008-07-01 14:35:00,41.3,41.47,41.28,41.38,11500.0,21.0439,21.1305,21.0337,21.0846,11500.0
2008-07-01 14:40:00,41.38,41.72,41.38,41.7,11900.0,21.0846,21.2579,21.0846,21.2477,11900.0
2008-07-01 14:45:00,41.69,41.82,41.47,41.47,39800.0,21.2426,21.3088,21.1305,21.1305,39800.0
2008-07-01 14:50:00,41.49,41.55,41.45,41.51,8300.0,21.1407,21.1713,21.1203,21.1509,8300.0
2008-07-01 14:55:00,41.52,41.63,41.5,41.51,11500.0,21.156,21.212,21.1458,21.1509,11500.0
2008-07-01 15:00:00,41.51,41.53,41.38,41.38,11900.0,21.1509,21.1611,21.0846,21.0846,11900.0
2008-07-01 15:05:00,41.37,41.4,41.29,41.38,10900.0,21.0795,21.0948,21.0388,21.0846,10900.0
2008-07-01 15:10:00,41.39,41.43,41.33,41.41,9200.0,21.0897,21.1101,21.0592,21.0999,9200.0
2008-07-01 15:15:00,41.42,41.45,41.23,41.23,9700.0,21.105,21.1203,21.0082,21.0082,9700.0
2008-07-01 15:20:00,41.23,41.4,41.18,41.4,13000.0,21.0082,21.0948,20.9827,21.0948,13000.0
2008-07-01 15:25:00,41.42,41.42,41.35,41.35,18900.0,21.105,21.105,21.0694,21.0694,18900.0
2008-07-01 15:30:00,41.36,41.48,41.36,41.39,12900.0,21.0744,21.1356,21.0744,21.0897,12900.0
2008-07-01 15:35:00,41.38,41.54,41.38,41.46,16900.0,21.0846,21.1662,21.0846,21.1254,16900.0
2008-07-01 15:40:00,41.46,41.47,41.41,41.41,16200.0,21.1254,21.1305,21.0999,21.0999,16200.0
2008-07-01 15:45:00,41.4,41.48,41.34,41.4,17300.0,21.0948,21.1356,21.0643,21.0948,17300.0
2008-07-01 15:50:00,41.4,41.57,41.37,41.57,26200.0,21.0948,21.1814,21.0795,21.1814,26200.0
2008-07-01 15:55:00,41.57,41.74,41.52,41.72,31500.0,21.1814,21.2681,21.156,21.2579,31500.0
2008-07-02 09:30:00,42.0,42.16,41.89,41.94,11800.0,21.4006,21.4821,21.3445,21.37,11800.0
2008-07-02 09:35:00,41.92,42.4,41.92,42.3,16300.0,21.3598,21.6044,21.3598,21.5534,16300.0
2008-07-02 09:40:00,42.3,42.33,42.03,42.03,21400.0,21.5534,21.5687,21.4158,21.4158,21400.0
2008-07-02 09:45:00,42.01,42.05,41.82,41.87,8200.0,21.4056,21.426,21.3088,21.3343,8200.0
2008-07-02 09:50:00,41.87,41.97,41.87,41.92,8100.0,21.3343,21.3853,21.3343,21.3598,8100.0
2008-07-02 09:55:00,41.93,42.0,41.93,41.99,15700.0,21.3649,21.4006,21.3649,21.3955,15700.0
2008-07-02 10:00:00,41.99,42.02,41.92,42.01,14300.0,21.3955,21.4107,21.3598,21.4056,14300.0
2008-07-02 10:05:00,42.02,42.02,41.92,41.97,25700.0,21.4107,21.4107,21.3598,21.3853,25700.0
2008-07-02 10:10:00,41.96,42.0,41.91,42.0,12600.0,21.3802,21.4006,21.3547,21.4006,12600.0
2008-07-02 10:15:00,42.0,42.01,41.8,41.89,23900.0,21.4006,21.4056,21.2986,21.3445,23900.0
2008-07-02 10:20:00,41.9,42.0,41.8,41.97,24300.0,21.3496,21.4006,21.2986,21.3853,24300.0
2008-07-02 10:25:00,41.96,41.99,41.79,41.94,20400.0,21.3802,21.3955,21.2935,21.37,20400.0
2008-07-02 10:30:00,41.97,42.0,41.8,41.86,24300.0,21.3853,21.4006,21.2986,21.3292,24300.0
2008-07-02 10:35:00,41.84,42.0,41.78,41.94,23800.0,21.319,21.4006,21.2885,21.37,23800.0
2008-07-02 10:40:00,41.97,41.99,41.91,41.94,27400.0,21.3853,21.3955,21.3547,21.37,27400.0
2008-07-02 10:45:00,41.94,42.0,41.89,41.95,11500.0,21.37,21.4006,21.3445,21.3751,11500.0
2008-07-02 10:50:00,41.97,41.97,41.86,41.86,8100.0,21.3853,21.3853,21.3292,21.3292,8100.0
2008-07-02 10:55:00,41.9,41.92,41.84,41.85,6900.0,21.3496,21.3598,21.319,21.3241,6900.0
2008-07-02 11:00:00,41.84,41.84,41.65,41.77,10000.0,21.319,21.319,21.2222,21.2834,10000.0
2008-07-02 11:05:00,41.78,41.81,41.74,41.77,10400.0,21.2885,21.3037,21.2681,21.2834,10400.0
2008-07-02 11:10:00,41.77,41.93,41.74,41.93,5400.0,21.2834,21.3649,21.2681,21.3649,5400.0
2008-07-02 11:15:00,41.95,41.97,41.79,41.8,14500.0,21.3751,21.3853,21.2935,21.2986,14500.0
2008-07-02 11:20:00,41.81,41.83,41.68,41.82,6700.0,21.3037,21.3139,21.2375,21.3088,6700.0
2008-07-02 11:25:00,41.86,41.87,41.55,41.55,10600.0,21.3292,21.3343,21.1713,21.1713,10600.0
2008-07-02 11:30:00,41.6,41.66,41.56,41.64,10400.0,21.1967,21.2273,21.1764,21.2171,10400.0
2008-07-02 11:35:00,41.62,41.64,41.59,41.61,6200.0,21.2069,21.2171,21.1916,21.2018,6200.0
2008-07-02 11:40:00,41.64,41.7,41.52,41.52,13200.0,21.2171,21.2477,21.156,21.156,13200.0
2008-07-02 11:45:00,41.56,41.63,41.39,41.4,21200.0,21.1764,21.212,21.0897,21.0948,21200.0
2008-07-02 11:50:00,41.4,41.4,41.22,41.22,12500.0,21.0948,21.0948,21.0031,21.0031,12500.0
2008-07-02 11:55:00,41.26,41.26,41.21,41.24,8100.0,21.0235,21.0235,20.998,21.0133,8100.0
2008-07-02 12:00:00,41.22,41.35,41.19,41.34,6700.0,21.0031,21.0694,20.9878,21.0643,6700.0
2008-07-02 12:05:00,41.35,41.43,41.35,41.41,11800.0,21.0694,21.1101,21.0694,21.0999,11800.0
2008-07-02 12:10:00,41.41,41.48,41.4,41.46,7500.0,21.0999,21.1356,21.0948,21.1254,7500.0
2008-07-02 12:15:00,41.48,41.5,41.44,41.44,5300.0,21.1356,21.1458,21.1152,21.1152,5300.0
2008-07-02 12:20:00,41.44,41.46,41.36,41.36,5100.0,21.1152,21.1254,21.0744,21.0744,5100.0
2008-07-02 12:25:00,41.37,41.37,41.29,41.3,5200.0,21.0795,21.0795,21.0388,21.0439,5200.0
2008-07-02 12:30:00,41.34,41.34,41.27,41.31,4100.0,21.0643,21.0643,21.0286,21.049,4100.0
2008-07-02 12:35:00,41.31,41.33,41.24,41.3,6800.0,21.049,21.0592,21.0133,21.0439,6800.0
2008-07-02 12:40:00,41.31,41.61,41.26,41.6,6900.0,21.049,21.2018,21.0235,21.1967,6900.0
2008-07-02 12:45:00,41.58,41.6,41.53,41.58,4500.0,21.1865,21.1967,21.1611,21.1865,4500.0
2008-07-02 12:50:00,41.59,41.62,41.5,41.53,6300.0,21.1916,21.2069,21.1458,21.1611,6300.0
2008-07-02 12:55:00,41.47,41.55,41.45,41.55,6200.0,21.1305,21.1713,21.1203,21.1713,6200.0
2008-07-02 13:00:00,41.54,41.54,41.31,41.31,4700.0,21.1662,21.1662,21.049,21.049,4700.0
2008-07-02 13:05:00,41.33,41.34,41.27,41.3,3600.0,21.0592,21.0643,21.0286,21.0439,3600.0
2008-07-02 13:10:00,41.3,41.46,41.29,41.43,6200.0,21.0439,21.1254,21.0388,21.1101,6200.0
2008-07-02 13:15:00,41.42,41.42,41.34,41.35,6000.0,21.105,21.105,21.0643,21.0694,6000.0
2008-07-02 13:20:00,41.34,41.51,41.34,41.5,6800.0,21.0643,21.1509,21.0643,21.1458,6800.0
2008-07-02 13:25:00,41.52,41.68,41.51,41.64,8900.0,21.156,21.2375,21.1509,21.2171,8900.0
2008-07-02 13:30:00,41.66,41.69,41.62,41.67,4200.0,21.2273,21.2426,21.2069,21.2324,4200.0
2008-07-02 13:35:00,41.69,41.78,41.69,41.78,7600.0,21.2426,21.2885,21.2426,21.2885,7600.0
2008-07-02 13:40:00,41.8,41.86,41.8,41.86,3700.0,21.2986,21.3292,21.2986,21.3292,3700.0
2008-07-02 13:45:00,41.85,41.91,41.78,41.89,5400.0,21.3241,21.3547,21.2885,21.3445,5400.0
2008-07-02 13:50:00,41.89,41.94,41.86,41.94,6000.0,21.3445,21.37,21.3292,21.37,6000.0
2008-07-02 13:55:00,41.93,41.95,41.85,41.87,6700.0,21.3649,21.3751,21.3241,21.3343,6700.0
2008-07-02 14:00:00,41.9,41.9,41.72,41.76,12900.0,21.3496,21.3496,21.2579,21.2783,12900.0
2008-07-02 14:05:00,41.76,41.77,41.57,41.6,17600.0,21.2783,21.2834,21.1814,21.1967,17600.0
2008-07-02 14:10:00,41.6,41.78,41.6,41.78,7700.0,21.1967,21.2885,21.1967,21.2885,7700.0
2008-07-02 14:15:00,41.76,41.89,41.75,41.86,12100.0,21.2783,21.3445,21.2732,21.3292,12100.0
2008-07-02 14:20:00,41.85,41.86,41.65,41.65,8800.0,21.3241,21.3292,21.2222,21.2222,8800.0
2008-07-02 14:25:00,41.64,41.66,41.52,41.53,7400.0,21.2171,21.2273,21.156,21.1611,7400.0
2008-07-02 14:30:00,41.51,41.73,41.51,41.69,6600.0,21.1509,21.263,21.1509,21.2426,6600.0
2008-07-02 14:35:00,41.66,41.7,41.62,41.63,5700.0,21.2273,21.2477,21.2069,21.212,5700.0
2008-07-02 14:40:00,41.63,41.67,41.6,41.67,6400.0,21.212,21.2324,21.1967,21.2324,6400.0
2008-07-02 14:45:00,41.68,41.77,41.64,41.74,7800.0,21.2375,21.2834,21.2171,21.2681,7800.0
2008-07-02 14:50:00,41.73,41.73,41.66,41.69,5800.0,21.263,21.263,21.2273,21.2426,5800.0
2008-07-02 14:55:00,41.67,41.82,41.65,41.77,9200.0,21.2324,21.3088,21.2222,21.2834,9200.0
2008-07-02 15:00:00,41.77,41.77,41.68,41.7,9600.0,21.2834,21.2834,21.2375,21.2477,9600.0
2008-07-02 15:05:00,41.7,41.7,41.56,41.57,8900.0,21.2477,21.2477,21.1764,21.1814,8900.0
2008-07-02 15:10:00,41.58,41.61,41.49,41.49,12900.0,21.1865,21.2018,21.1407,21.1407,12900.0
2008-07-02 15:15:00,41.49,41.53,41.47,41.47,8300.0,21.1407,21.1611,21.1305,21.1305,8300.0
2008-07-02 15:20:00,41.47,41.59,41.47,41.58,11300.0,21.1305,21.1916,21.1305,21.1865,11300.0
2008-07-02 15:25:00,41.59,41.62,41.58,41.59,12300.0,21.1916,21.2069,21.1865,21.1916,12300.0
2008-07-02 15:30:00,41.59,41.73,41.35,41.39,25900.0,21.1916,21.263,21.0694,21.0897,25900.0
2008-07-02 15:35:00,41.38,41.49,41.28,41.31,14100.0,21.0846,21.1407,21.0337,21.049,14100.0
2008-07-02 15:40:00,41.31,41.34,41.21,41.34,11800.0,21.049,21.0643,20.998,21.0643,11800.0
2008-07-02 15:45:00,41.34,41.38,41.32,41.33,16500.0,21.0643,21.0846,21.0541,21.0592,16500.0
2008-07-02 15:50:00,41.31,41.32,41.17,41.18,16300.0,21.049,21.0541,20.9776,20.9827,16300.0
2008-07-02 15:55:00,41.22,41.23,41.01,41.09,40400.0,21.0031,21.0082,20.8961,20.9369,40400.0
2008-07-03 09:30:00,41.34,41.5,41.14,41.5,7800.0,21.0643,21.1458,20.9623,21.1458,7800.0
2008-07-03 09:35:00,41.5,41.59,41.23,41.3,11000.0,21.1458,21.1916,21.0082,21.0439,11000.0
2008-07-03 09:40:00,41.29,41.4,41.11,41.11,5700.0,21.0388,21.0948,20.9471,20.9471,5700.0
2008-07-03 09:45:00,41.1,41.13,40.74,40.9,10100.0,20.942,20.9573,20.7585,20.8401,10100.0
2008-07-03 09:50:00,40.94,41.01,40.63,40.68,56200.0,20.8604,20.8961,20.7025,20.728,56200.0
2008-07-03 09:55:00,40.68,40.88,40.68,40.88,7800.0,20.728,20.8299,20.728,20.8299,7800.0
2008-07-03 10:00:00,40.83,40.91,40.71,40.76,27200.0,20.8044,20.8452,20.7432,20.7687,27200.0
2008-07-03 10:05:00,40.75,40.78,40.69,40.76,27500.0,20.7636,20.7789,20.7331,20.7687,27500.0
2008-07-03 10:10:00,40.76,40.94,40.72,40.94,13000.0,20.7687,20.8604,20.7483,20.8604,13000.0
2008-07-03 10:15:00,40.92,41.12,40.85,41.12,8000.0,20.8503,20.9522,20.8146,20.9522,8000.0
2008-07-03 10:20:00,41.09,41.1,40.86,40.92,16900.0,20.9369,20.942,20.8197,20.8503,16900.0
2008-07-03 10:25:00,40.95,40.96,40.74,40.84,16200.0,20.8655,20.8706,20.7585,20.8095,16200.0
2008-07-03 10:30:00,40.85,40.94,40.84,40.87,14500.0,20.8146,20.8604,20.8095,20.8248,14500.0
2008-07-03 10:35:00,40.84,40.98,40.76,40.96,9700.0,20.8095,20.8808,20.7687,20.8706,9700.0
2008-07-03 10:40:00,40.95,40.95,40.81,40.81,7500.0,20.8655,20.8655,20.7942,20.7942,7500.0
2008-07-03 10:45:00,40.81,41.09,40.73,41.09,5100.0,20.7942,20.9369,20.7534,20.9369,5100.0
2008-07-03 10:50:00,41.1,41.22,41.1,41.11,5500.0,20.942,21.0031,20.942,20.9471,5500.0
2008-07-03 10:55:00,41.13,41.4,41.13,41.4,7200.0,20.9573,21.0948,20.9573,21.0948,7200.0
2008-07-03 11:00:00,41.43,41.68,41.38,41.61,10000.0,21.1101,21.2375,21.0846,21.2018,10000.0
2008-07-03 11:05:00,41.62,41.62,41.42,41.5,12900.0,21.2069,21.2069,21.105,21.1458,12900.0
2008-07-03 11:10:00,41.49,41.5,41.32,41.39,4200.0,21.1407,21.1458,21.0541,21.0897,4200.0
2008-07-03 11:15:00,41.39,41.39,41.2,41.24,4100.0,21.0897,21.0897,20.9929,21.0133,4100.0
2008-07-03 11:20:00,41.2,41.25,41.16,41.22,4200.0,20.9929,21.0184,20.9725,21.0031,4200.0
2008-07-03 11:25:00,41.21,41.47,41.21,41.47,3700.0,20.998,21.1305,20.998,21.1305,3700.0
2008-07-03 11:30:00,41.5,41.5,41.28,41.28,5900.0,21.1458,21.1458,21.0337,21.0337,5900.0
2008-07-03 11:35:00,41.24,41.35,41.24,41.33,4700.0,21.0133,21.0694,21.0133,21.0592,4700.0
2008-07-03 11:40:00,41.33,41.33,41.21,41.23,3900.0,21.0592,21.0592,20.998,21.0082,3900.0
2008-07-03 11:45:00,41.21,41.29,41.19,41.26,3400.0,20.998,21.0388,20.9878,21.0235,3400.0
2008-07-03 11:50:00,41.28,41.29,41.19,41.21,4700.0,21.0337,21.0388,20.9878,20.998,4700.0
2008-07-03 11:55:00,41.21,41.21,41.11,41.18,4800.0,20.998,20.998,20.9471,20.9827,4800.0
2008-07-03 12:00:00,41.17,41.18,41.03,41.14,6100.0,20.9776,20.9827,20.9063,20.9623,6100.0
2008-07-03 12:05:00,41.12,41.12,40.96,40.96,3000.0,20.9522,20.9522,20.8706,20.8706,3000.0
2008-07-03 12:10:00,40.95,41.01,40.82,41.01,7400.0,20.8655,20.8961,20.7993,20.8961,7400.0
2008-07-03 12:15:00,41.01,41.19,41.0,41.19,5700.0,20.8961,20.9878,20.891,20.9878,5700.0
2008-07-03 12:20:00,41.15,41.27,41.15,41.17,12500.0,20.9674,21.0286,20.9674,20.9776,12500.0
2008-07-03 12:25:00,41.15,41.18,41.02,41.16,5200.0,20.9674,20.9827,20.9012,20.9725,5200.0
2008-07-03 12:30:00,41.15,41.15,40.76,40.78,11200.0,20.9674,20.9674,20.7687,20.7789,11200.0
2008-07-03 12:35:00,40.82,41.11,40.82,41.03,5000.0,20.7993,20.9471,20.7993,20.9063,5000.0
2008-07-03 12:40:00,41.04,41.06,40.85,40.98,5100.0,20.9114,20.9216,20.8146,20.8808,5100.0
2008-07-03 12:45:00,41.0,41.05,40.88,40.97,5600.0,20.891,20.9165,20.8299,20.8757,5600.0
2008-07-03 12:50:00,40.97,41.13,40.94,41.1,6400.0,20.8757,20.9573,20.8604,20.942,6400.0
2008-07-03 12:55:00,41.09,41.09,40.71,40.84,18600.0,20.9369,20.9369,20.7432,20.8095,18600.0
2008-07-07 09:30:00,41.06,41.18,40.94,40.94,6800.0,20.9216,20.9827,20.8604,20.8604,6800.0
2008-07-07 09:35:00,40.94,41.12,40.72,40.86,6300.0,20.8604,20.9522,20.7483,20.8197,6300.0
2008-07-07 09:40:00,40.86,40.88,40.77,40.85,21700.0,20.8197,20.8299,20.7738,20.8146,21700.0
2008-07-07 09:45:00,40.84,40.92,40.76,40.86,6300.0,20.8095,20.8503,20.7687,20.8197,6300.0
2008-07-07 09:50:00,40.84,41.0,40.82,40.92,6700.0,20.8095,20.891,20.7993,20.8503,6700.0
2008-07-07 09:55:00,40.93,40.96,40.69,40.85,11300.0,20.8553,20.8706,20.7331,20.8146,11300.0
2008-07-07 10:00:00,40.89,40.91,40.68,40.73,21500.0,20.835,20.8452,20.728,20.7534,21500.0
2008-07-07 10:05:00,40.72,40.78,40.7,40.72,4600.0,20.7483,20.7789,20.7382,20.7483,4600.0
2008-07-07 10:10:00,40.72,40.76,40.59,40.61,12900.0,20.7483,20.7687,20.6821,20.6923,12900.0
2008-07-07 10:15:00,40.57,40.57,40.44,40.44,3600.0,20.6719,20.6719,20.6057,20.6057,3600.0
2008-07-07 10:20:00,40.42,40.5,40.4,40.45,4000.0,20.5955,20.6362,20.5853,20.6108,4000.0
2008-07-07 10:25:00,40.43,40.55,40.41,40.52,5800.0,20.6006,20.6617,20.5904,20.6464,5800.0
2008-07-07 10:30:00,40.52,40.59,40.4,40.4,223200.0,20.6464,20.6821,20.5853,20.5853,223200.0
2008-07-07 10:35:00,40.41,40.49,40.4,40.41,9500.0,20.5904,20.6312,20.5853,20.5904,9500.0
2008-07-07 10:40:00,40.42,40.42,40.23,40.24,7900.0,20.5955,20.5955,20.4987,20.5038,7900.0
2008-07-07 10:45:00,40.24,40.28,40.06,40.06,6400.0,20.5038,20.5241,20.412,20.412,6400.0
2008-07-07 10:50:00,40.05,40.06,39.94,39.98,4100.0,20.407,20.412,20.3509,20.3713,4100.0
2008-07-07 10:55:00,39.98,39.98,39.83,39.83,7300.0,20.3713,20.3713,20.2949,20.2949,7300.0
2008-07-07 11:00:00,39.82,39.86,39.75,39.85,14900.0,20.2898,20.3101,20.2541,20.305,14900.0
2008-07-07 11:05:00,39.86,39.87,39.71,39.81,14200.0,20.3101,20.3152,20.2337,20.2847,14200.0
2008-07-07 11:10:00,39.8,39.88,39.78,39.86,9400.0,20.2796,20.3203,20.2694,20.3101,9400.0
2008-07-07 11:15:00,39.88,40.05,39.88,40.05,11400.0,20.3203,20.407,20.3203,20.407,11400.0
2008-07-07 11:20:00,40.03,40.09,39.94,39.95,8600.0,20.3968,20.4273,20.3509,20.356,8600.0
2008-07-07 11:25:00,39.96,40.02,39.96,40.0,3900.0,20.3611,20.3917,20.3611,20.3815,3900.0
2008-07-07 11:30:00,39.99,40.03,39.93,39.96,6700.0,20.3764,20.3968,20.3458,20.3611,6700.0
2008-07-07 11:35:00,39.98,40.02,39.94,40.02,5800.0,20.3713,20.3917,20.3509,20.3917,5800.0
2008-07-07 11:40:00,40.01,40.02,39.94,39.94,13700.0,20.3866,20.3917,20.3509,20.3509,13700.0
2008-07-07 11:45:00,39.95,40.0,39.94,39.95,2400.0,20.356,20.3815,20.3509,20.356,2400.0
2008-07-07 11:50:00,39.95,40.11,39.94,40.04,6700.0,20.356,20.4375,20.3509,20.4019,6700.0
2008-07-07 11:55:00,40.05,40.07,39.88,39.88,6900.0,20.407,20.4171,20.3203,20.3203,6900.0
2008-07-07 12:00:00,39.9,40.03,39.9,39.98,10800.0,20.3305,20.3968,20.3305,20.3713,10800.0
2008-07-07 12:05:00,39.96,40.03,39.96,39.98,4600.0,20.3611,20.3968,20.3611,20.3713,4600.0
2008-07-07 12:10:00,40.0,40.0,39.84,39.84,12200.0,20.3815,20.3815,20.3,20.3,12200.0
2008-07-07 12:15:00,39.84,39.84,39.64,39.66,13900.0,20.3,20.3,20.198,20.2082,13900.0
2008-07-07 12:20:00,39.66,39.71,39.6,39.71,13700.0,20.2082,20.2337,20.1777,20.2337,13700.0
2008-07-07 12:25:00,39.7,39.77,39.51,39.53,13300.0,20.2286,20.2643,20.1318,20.142,13300.0
2008-07-07 12:30:00,39.52,39.59,39.4,39.53,19800.0,20.1369,20.1726,20.0758,20.142,19800.0
2008-07-07 12:35:00,39.53,39.63,39.52,39.52,2900.0,20.142,20.1929,20.1369,20.1369,2900.0
2008-07-07 12:40:00,39.52,39.57,39.37,39.4,4700.0,20.1369,20.1624,20.0605,20.0758,4700.0
2008-07-07 12:45:00,39.4,39.41,39.25,39.37,11700.0,20.0758,20.0809,19.9993,20.0605,11700.0
2008-07-07 12:50:00,39.34,39.46,39.34,39.39,9800.0,20.0452,20.1063,20.0452,20.0707,9800.0
2008-07-07 12:55:00,39.38,39.38,39.13,39.16,7500.0,20.0656,20.0656,19.9382,19.9535,7500.0
2008-07-07 13:00:00,39.19,39.34,39.09,39.32,8500.0,19.9688,20.0452,19.9178,20.035,8500.0
2008-07-07 13:05:00,39.31,39.32,39.1,39.16,4600.0,20.0299,20.035,19.9229,19.9535,4600.0
2008-07-07 13:10:00,39.21,39.28,39.15,39.22,4600.0,19.9789,20.0146,19.9484,19.984,4600.0
2008-07-07 13:15:00,39.2,39.24,39.17,39.21,5500.0,19.9738,19.9942,19.9586,19.9789,5500.0
2008-07-07 13:20:00,39.18,39.19,39.15,39.19,6100.0,19.9637,19.9688,19.9484,19.9688,6100.0
2008-07-07 13:25:00,39.19,39.23,39.18,39.21,11800.0,19.9688,19.9891,19.9637,19.9789,11800.0
2008-07-07 13:30:00,39.21,39.28,39.18,39.24,3900.0,19.9789,20.0146,19.9637,19.9942,3900.0
2008-07-07 13:35:00,39.22,39.25,39.13,39.13,4800.0,19.984,19.9993,19.9382,19.9382,4800.0
2008-07-07 13:40:00,39.14,39.14,39.04,39.05,4100.0,19.9433,19.9433,19.8923,19.8974,4100.0
2008-07-07 13:45:00,39.06,39.08,39.02,39.05,8200.0,19.9025,19.9127,19.8821,19.8974,8200.0
2008-07-07 13:50:00,39.05,39.08,39.03,39.08,9400.0,19.8974,19.9127,19.8872,19.9127,9400.0
2008-07-07 13:55:00,39.06,39.3,39.04,39.25,13500.0,19.9025,20.0248,19.8923,19.9993,13500.0
2008-07-07 14:00:00,39.25,39.49,39.23,39.49,12500.0,19.9993,20.1216,19.9891,20.1216,12500.0
2008-07-07 14:05:00,39.5,39.51,39.33,39.4,18900.0,20.1267,20.1318,20.0401,20.0758,18900.0
2008-07-07 14:10:00,39.4,39.4,39.1,39.18,20700.0,20.0758,20.0758,19.9229,19.9637,20700.0
2008-07-07 14:15:00,39.15,39.21,39.14,39.19,5800.0,19.9484,19.9789,19.9433,19.9688,5800.0
2008-07-07 14:20:00,39.21,39.35,39.19,39.35,17200.0,19.9789,20.0503,19.9688,20.0503,17200.0
2008-07-07 14:25:00,39.33,39.33,39.18,39.3,15100.0,20.0401,20.0401,19.9637,20.0248,15100.0
2008-07-07 14:30:00,39.3,39.35,39.23,39.33,9400.0,20.0248,20.0503,19.9891,20.0401,9400.0
2008-07-07 14:35:00,39.32,39.32,39.11,39.15,7400.0,20.035,20.035,19.928,19.9484,7400.0
2008-07-07 14:40:00,39.15,39.18,39.1,39.12,13800.0,19.9484,19.9637,19.9229,19.9331,13800.0
2008-07-07 14:45:00,39.12,39.12,38.92,38.94,11000.0,19.9331,19.9331,19.8312,19.8414,11000.0
2008-07-07 14:50:00,38.92,38.98,38.72,38.72,20100.0,19.8312,19.8617,19.7293,19.7293,20100.0
2008-07-07 14:55:00,38.75,38.93,38.72,38.86,13800.0,19.7446,19.8363,19.7293,19.8006,13800.0
2008-07-07 15:00:00,38.86,39.09,38.86,38.93,19500.0,19.8006,19.9178,19.8006,19.8363,19500.0
2008-07-07 15:05:00,38.94,39.0,38.86,39.0,15900.0,19.8414,19.8719,19.8006,19.8719,15900.0
2008-07-07 15:10:00,39.0,39.18,39.0,39.08,17700.0,19.8719,19.9637,19.8719,19.9127,17700.0
2008-07-07 15:15:00,39.07,39.22,39.05,39.22,14200.0,19.9076,19.984,19.8974,19.984,14200.0
2008-07-07 15:20:00,39.26,39.33,39.22,39.26,9400.0,20.0044,20.0401,19.984,20.0044,9400.0
2008-07-07 15:25:00,39.26,39.53,39.18,39.47,17300.0,20.0044,20.142,19.9637,20.1114,17300.0
2008-07-07 15:30:00,39.52,39.7,39.47,39.64,14800.0,20.1369,20.2286,20.1114,20.198,14800.0
2008-07-07 15:35:00,39.61,39.77,39.54,39.77,15700.0,20.1828,20.2643,20.1471,20.2643,15700.0
2008-07-07 15:40:00,39.8,39.89,39.67,39.71,13400.0,20.2796,20.3254,20.2133,20.2337,13400.0
2008-07-07 15:45:00,39.72,39.72,39.45,39.49,13400.0,20.2388,20.2388,20.1012,20.1216,13400.0
2008-07-07 15:50:00,39.47,39.53,39.19,39.21,10100.0,20.1114,20.142,19.9688,19.9789,10100.0
2008-07-07 15:55:00,39.21,39.35,38.91,38.99,47500.0,19.9789,20.0503,19.8261,19.8668,47500.0
2008-07-08 09:30:00,38.74,38.74,38.5,38.51,8400.0,19.7395,19.7395,19.6172,19.6223,8400.0
2008-07-08 09:35:00,38.6,38.62,38.37,38.48,19000.0,19.6681,19.6783,19.5509,19.607,19000.0
2008-07-08 09:40:00,38.52,39.06,38.49,38.77,11700.0,19.6274,19.9025,19.6121,19.7547,11700.0
2008-07-08 09:45:00,38.7,38.7,38.4,38.46,27200.0,19.7191,19.7191,19.5662,19.5968,27200.0
2008-07-08 09:50:00,38.42,38.53,38.37,38.51,24800.0,19.5764,19.6325,19.5509,19.6223,24800.0
2008-07-08 09:55:00,38.5,38.55,38.49,38.54,6700.0,19.6172,19.6426,19.6121,19.6376,6700.0
2008-07-08 10:00:00,38.51,38.65,38.45,38.6,50300.0,19.6223,19.6936,19.5917,19.6681,50300.0
2008-07-08 10:05:00,38.6,38.6,38.45,38.46,13900.0,19.6681,19.6681,19.5917,19.5968,13900.0
2008-07-08 10:10:00,38.45,38.55,38.42,38.51,14100.0,19.5917,19.6426,19.5764,19.6223,14100.0
2008-07-08 10:15:00,38.53,38.65,38.44,38.5,93500.0,19.6325,19.6936,19.5866,19.6172,93500.0
2008-07-08 10:20:00,38.52,38.62,38.45,38.61,9900.0,19.6274,19.6783,19.5917,19.6732,9900.0
2008-07-08 10:25:00,38.58,38.6,38.48,38.55,8600.0,19.6579,19.6681,19.607,19.6426,8600.0
2008-07-08 10:30:00,38.53,38.57,38.46,38.51,27900.0,19.6325,19.6528,19.5968,19.6223,27900.0
2008-07-08 10:35:00,38.51,38.55,38.34,38.39,130000.0,19.6223,19.6426,19.5356,19.5611,130000.0
2008-07-08 10:40:00,38.39,38.44,38.37,38.4,14100.0,19.5611,19.5866,19.5509,19.5662,14100.0
2008-07-08 10:45:00,38.4,38.4,38.31,38.33,9100.0,19.5662,19.5662,19.5204,19.5306,9100.0
2008-07-08 10:50:00,38.35,38.39,38.31,38.32,6300.0,19.5407,19.5611,19.5204,19.5255,6300.0
2008-07-08 10:55:00,38.32,38.35,38.28,38.33,4700.0,19.5255,19.5407,19.5051,19.5306,4700.0
2008-07-08 11:00:00,38.33,38.48,38.33,38.44,4100.0,19.5306,19.607,19.5306,19.5866,4100.0
2008-07-08 11:05:00,38.47,38.63,38.32,38.63,8400.0,19.6019,19.6834,19.5255,19.6834,8400.0
2008-07-08 11:10:00,38.65,38.9,38.65,38.78,12500.0,19.6936,19.821,19.6936,19.7598,12500.0
2008-07-08 11:15:00,38.79,38.89,38.76,38.81,5000.0,19.7649,19.8159,19.7497,19.7751,5000.0
2008-07-08 11:20:00,38.78,38.86,38.71,38.75,16700.0,19.7598,19.8006,19.7242,19.7446,16700.0
2008-07-08 11:25:00,38.75,38.89,38.72,38.85,6400.0,19.7446,19.8159,19.7293,19.7955,6400.0
2008-07-08 11:30:00,38.88,38.88,38.73,38.79,16400.0,19.8108,19.8108,19.7344,19.7649,16400.0
2008-07-08 11:35:00,38.77,38.87,38.75,38.81,9100.0,19.7547,19.8057,19.7446,19.7751,9100.0
2008-07-08 11:40:00,38.79,38.8,38.71,38.78,13800.0,19.7649,19.77,19.7242,19.7598,13800.0
2008-07-08 11:45:00,38.8,38.81,38.75,38.81,2400.0,19.77,19.7751,19.7446,19.7751,2400.0
2008-07-08 11:50:00,38.78,38.82,38.78,38.79,1800.0,19.7598,19.7802,19.7598,19.7649,1800.0
2008-07-08 11:55:00,38.78,38.78,38.72,38.76,7100.0,19.7598,19.7598,19.7293,19.7497,7100.0
2008-07-08 12:00:00,38.76,38.95,38.76,38.95,9600.0,19.7497,19.8465,19.7497,19.8465,9600.0
2008-07-08 12:05:00,38.96,38.99,38.91,38.91,8400.0,19.8516,19.8668,19.8261,19.8261,8400.0
2008-07-08 12:10:00,38.93,39.0,38.84,39.0,7600.0,19.8363,19.8719,19.7904,19.8719,7600.0
2008-07-08 12:15:00,39.0,39.03,38.94,38.96,2500.0,19.8719,19.8872,19.8414,19.8516,2500.0
2008-07-08 12:20:00,38.93,39.25,38.9,39.14,12900.0,19.8363,19.9993,19.821,19.9433,12900.0
2008-07-08 12:25:00,39.18,39.34,39.11,39.27,13800.0,19.9637,20.0452,19.928,20.0095,13800.0
2008-07-08 12:30:00,39.25,39.4,39.22,39.28,8500.0,19.9993,20.0758,19.984,20.0146,8500.0
2008-07-08 12:35:00,39.27,39.31,39.25,39.28,3900.0,20.0095,20.0299,19.9993,20.0146,3900.0
2008-07-08 12:40:00,39.26,39.3,39.21,39.21,6200.0,20.0044,20.0248,19.9789,19.9789,6200.0
2008-07-08 12:45:00,39.24,39.27,39.16,39.19,4200.0,19.9942,20.0095,19.9535,19.9688,4200.0
2008-07-08 12:50:00,39.22,39.23,39.17,39.21,2100.0,19.984,19.9891,19.9586,19.9789,2100.0
2008-07-08 12:55:00,39.2,39.23,39.13,39.13,11300.0,19.9738,19.9891,19.9382,19.9382,11300.0
2008-07-08 13:00:00,39.15,39.3,39.14,39.28,8000.0,19.9484,20.0248,19.9433,20.0146,8000.0
2008-07-08 13:05:00,39.29,39.33,39.21,39.21,18000.0,20.0197,20.0401,19.9789,19.9789,18000.0
2008-07-08 13:10:00,39.19,39.27,39.17,39.18,5400.0,19.9688,20.0095,19.9586,19.9637,5400.0
2008-07-08 13:15:00,39.18,39.18,39.05,39.09,4200.0,19.9637,19.9637,19.8974,19.9178,4200.0
2008-07-08 13:20:00,39.07,39.11,39.04,39.08,3500.0,19.9076,19.928,19.8923,19.9127,3500.0
2008-07-08 13:25:00,39.08,39.11,39.07,39.11,1400.0,19.9127,19.928,19.9076,19.928,1400.0
2008-07-08 13:30:00,39.08,39.18,39.05,39.13,3600.0,19.9127,19.9637,19.8974,19.9382,3600.0
2008-07-08 13:35:00,39.13,39.14,39.02,39.02,3400.0,19.9382,19.9433,19.8821,19.8821,3400.0
2008-07-08 13:40:00,38.97,39.23,38.97,39.22,7200.0,19.8567,19.9891,19.8567,19.984,7200.0
2008-07-08 13:45:00,39.24,39.33,39.2,39.24,3300.0,19.9942,20.0401,19.9738,19.9942,3300.0
2008-07-08 13:50:00,39.2,39.22,39.12,39.18,2900.0,19.9738,19.984,19.9331,19.9637,2900.0
2008-07-08 13:55:00,39.21,39.26,39.17,39.22,3300.0,19.9789,20.0044,19.9586,19.984,3300.0
2008-07-08 14:00:00,39.24,39.32,39.2,39.32,4300.0,19.9942,20.035,19.9738,20.035,4300.0
2008-07-08 14:05:00,39.28,39.37,39.23,39.36,7800.0,20.0146,20.0605,19.9891,20.0554,7800.0
2008-07-08 14:10:00,39.31,39.41,39.31,39.31,5400.0,20.0299,20.0809,20.0299,20.0299,5400.0
2008-07-08 14:15:00,39.31,39.33,39.25,39.33,4100.0,20.0299,20.0401,19.9993,20.0401,4100.0
2008-07-08 14:20:00,39.32,39.42,39.31,39.31,4300.0,20.035,20.0859,20.0299,20.0299,4300.0
2008-07-08 14:25:00,39.32,39.4,39.27,39.36,4000.0,20.035,20.0758,20.0095,20.0554,4000.0
2008-07-08 14:30:00,39.36,39.45,39.3,39.38,6700.0,20.0554,20.1012,20.0248,20.0656,6700.0
2008-07-08 14:35:00,39.33,39.5,39.33,39.45,6700.0,20.0401,20.1267,20.0401,20.1012,6700.0
2008-07-08 14:40:00,39.47,39.5,39.41,39.46,6500.0,20.1114,20.1267,20.0809,20.1063,6500.0
2008-07-08 14:45:00,39.48,39.74,39.46,39.67,93200.0,20.1165,20.249,20.1063,20.2133,93200.0
2008-07-08 14:50:00,39.64,39.88,39.62,39.82,7100.0,20.198,20.3203,20.1879,20.2898,7100.0
2008-07-08 14:55:00,39.84,40.1,39.81,40.09,12000.0,20.3,20.4324,20.2847,20.4273,12000.0
2008-07-08 15:00:00,40.09,40.15,40.02,40.04,35400.0,20.4273,20.4579,20.3917,20.4019,35400.0
2008-07-08 15:05:00,40.0,40.14,40.0,40.13,12300.0,20.3815,20.4528,20.3815,20.4477,12300.0
2008-07-08 15:10:00,40.13,40.27,40.11,40.24,12800.0,20.4477,20.5191,20.4375,20.5038,12800.0
2008-07-08 15:15:00,40.24,40.3,40.14,40.29,8100.0,20.5038,20.5343,20.4528,20.5292,8100.0
2008-07-08 15:20:00,40.27,40.37,40.22,40.35,7400.0,20.5191,20.57,20.4936,20.5598,7400.0
2008-07-08 15:25:00,40.35,40.48,40.35,40.39,26500.0,20.5598,20.6261,20.5598,20.5802,26500.0
2008-07-08 15:30:00,40.38,40.44,40.29,40.33,26500.0,20.5751,20.6057,20.5292,20.5496,26500.0
2008-07-08 15:35:00,40.33,40.49,40.28,40.49,18200.0,20.5496,20.6312,20.5241,20.6312,18200.0
2008-07-08 15:40:00,40.44,40.74,40.44,40.69,11700.0,20.6057,20.7585,20.6057,20.7331,11700.0
2008-07-08 15:45:00,40.7,40.91,40.68,40.86,25300.0,20.7382,20.8452,20.728,20.8197,25300.0
2008-07-08 15:50:00,40.9,41.71,40.85,41.67,28600.0,20.8401,21.2528,20.8146,21.2324,28600.0
2008-07-08 15:55:00,41.67,42.29,41.41,42.13,198000.0,21.2324,21.5483,21.0999,21.4668,198000.0
2008-07-09 09:30:00,42.0,42.13,41.52,41.66,11400.0,21.4006,21.4668,21.156,21.2273,11400.0
2008-07-09 09:35:00,41.64,41.64,41.16,41.4,6800.0,21.2171,21.2171,20.9725,21.0948,6800.0
2008-07-09 09:40:00,41.28,41.32,40.91,41.23,20900.0,21.0337,21.0541,20.8452,21.0082,20900.0
2008-07-09 09:45:00,41.24,41.26,40.88,40.9,15000.0,21.0133,21.0235,20.8299,20.8401,15000.0
2008-07-09 09:50:00,40.9,41.03,40.88,40.93,14800.0,20.8401,20.9063,20.8299,20.8553,14800.0
2008-07-09 09:55:00,41.01,41.09,40.93,41.04,9400.0,20.8961,20.9369,20.8553,20.9114,9400.0
2008-07-09 10:00:00,41.05,41.09,40.95,40.96,13300.0,20.9165,20.9369,20.8655,20.8706,13300.0
2008-07-09 10:05:00,40.92,41.03,40.92,40.99,11700.0,20.8503,20.9063,20.8503,20.8859,11700.0
2008-07-09 10:10:00,40.97,41.06,40.93,41.03,11500.0,20.8757,20.9216,20.8553,20.9063,11500.0
2008-07-09 10:15:00,41.06,41.06,40.87,40.92,14200.0,20.9216,20.9216,20.8248,20.8503,14200.0
2008-07-09 10:20:00,40.89,40.9,40.74,40.79,11200.0,20.835,20.8401,20.7585,20.784,11200.0
2008-07-09 10:25:00,40.75,40.96,40.75,40.91,26900.0,20.7636,20.8706,20.7636,20.8452,26900.0
2008-07-09 10:30:00,40.89,40.91,40.83,40.83,29000.0,20.835,20.8452,20.8044,20.8044,29000.0
2008-07-09 10:35:00,40.87,40.89,40.75,40.8,30200.0,20.8248,20.835,20.7636,20.7891,30200.0
2008-07-09 10:40:00,40.83,40.85,40.75,40.75,16100.0,20.8044,20.8146,20.7636,20.7636,16100.0
2008-07-09 10:45:00,40.75,40.85,40.75,40.82,12100.0,20.7636,20.8146,20.7636,20.7993,12100.0
2008-07-09 10:50:00,40.78,40.8,40.67,40.7,8500.0,20.7789,20.7891,20.7229,20.7382,8500.0
2008-07-09 10:55:00,40.7,40.98,40.7,40.87,7000.0,20.7382,20.8808,20.7382,20.8248,7000.0
2008-07-09 11:00:00,40.85,40.95,40.85,40.88,5700.0,20.8146,20.8655,20.8146,20.8299,5700.0
2008-07-09 11:05:00,40.87,40.99,40.87,40.97,4100.0,20.8248,20.8859,20.8248,20.8757,4100.0
2008-07-09 11:10:00,40.94,40.99,40.88,40.91,6400.0,20.8604,20.8859,20.8299,20.8452,6400.0
2008-07-09 11:15:00,40.92,40.98,40.82,40.91,5200.0,20.8503,20.8808,20.7993,20.8452,5200.0
2008-07-09 11:20:00,40.93,40.99,40.86,40.94,3200.0,20.8553,20.8859,20.8197,20.8604,3200.0
2008-07-09 11:25:00,40.94,41.04,40.92,41.0,16000.0,20.8604,20.9114,20.8503,20.891,16000.0
2008-07-09 11:30:00,41.03,41.03,40.95,40.97,5200.0,20.9063,20.9063,20.8655,20.8757,5200.0
2008-07-09 11:35:00,40.97,41.03,40.97,41.0,4600.0,20.8757,20.9063,20.8757,20.891,4600.0
2008-07-09 11:40:00,41.0,41.05,40.95,40.95,6600.0,20.891,20.9165,20.8655,20.8655,6600.0
2008-07-09 11:45:00,40.92,40.99,40.9,40.96,3200.0,20.8503,20.8859,20.8401,20.8706,3200.0
2008-07-09 11:50:00,40.94,40.94,40.67,40.74,4800.0,20.8604,20.8604,20.7229,20.7585,4800.0
2008-07-09 11:55:00,40.76,41.05,40.76,41.0,12800.0,20.7687,20.9165,20.7687,20.891,12800.0
2008-07-09 12:00:00,40.99,41.0,40.68,40.77,12600.0,20.8859,20.891,20.728,20.7738,12600.0
2008-07-09 12:05:00,40.75,40.79,40.6,40.68,9000.0,20.7636,20.784,20.6872,20.728,9000.0
2008-07-09 12:10:00,40.68,40.68,40.57,40.58,43000.0,20.728,20.728,20.6719,20.677,43000.0
2008-07-09 12:15:00,40.56,40.58,40.44,40.48,7600.0,20.6668,20.677,20.6057,20.6261,7600.0
2008-07-09 12:20:00,40.51,40.54,40.45,40.45,3200.0,20.6413,20.6566,20.6108,20.6108,3200.0
2008-07-09 12:25:00,40.45,40.47,40.38,40.44,3500.0,20.6108,20.621,20.5751,20.6057,3500.0
2008-07-09 12:30:00,40.46,40.53,40.43,40.52,5500.0,20.6159,20.6515,20.6006,20.6464,5500.0
2008-07-09 12:35:00,40.52,40.52,40.12,40.15,11100.0,20.6464,20.6464,20.4426,20.4579,11100.0
2008-07-09 12:40:00,40.21,40.37,40.17,40.37,4200.0,20.4885,20.57,20.4681,20.57,4200.0
2008-07-09 12:45:00,40.36,40.5,40.36,40.47,6000.0,20.5649,20.6362,20.5649,20.621,6000.0
2008-07-09 12:50:00,40.43,40.54,40.4,40.46,20300.0,20.6006,20.6566,20.5853,20.6159,20300.0
2008-07-09 12:55:00,40.46,40.55,40.45,40.47,4800.0,20.6159,20.6617,20.6108,20.621,4800.0
2008-07-09 13:00:00,40.48,40.52,40.4,40.5,7700.0,20.6261,20.6464,20.5853,20.6362,7700.0
2008-07-09 13:05:00,40.49,40.59,40.43,40.47,4000.0,20.6312,20.6821,20.6006,20.621,4000.0
2008-07-09 13:10:00,40.46,40.66,40.46,40.56,5300.0,20.6159,20.7178,20.6159,20.6668,5300.0
2008-07-09 13:15:00,40.57,40.58,40.53,40.57,2300.0,20.6719,20.677,20.6515,20.6719,2300.0
2008-07-09 13:20:00,40.63,40.68,40.54,40.63,5900.0,20.7025,20.728,20.6566,20.7025,5900.0
2008-07-09 13:25:00,40.65,40.65,40.54,40.61,2600.0,20.7127,20.7127,20.6566,20.6923,2600.0
2008-07-09 13:30:00,40.61,40.73,40.6,40.73,3000.0,20.6923,20.7534,20.6872,20.7534,3000.0
2008-07-09 13:35:00,40.76,40.83,40.76,40.78,2300.0,20.7687,20.8044,20.7687,20.7789,2300.0
2008-07-09 13:40:00,40.83,40.98,40.79,40.98,3800.0,20.8044,20.8808,20.784,20.8808,3800.0
2008-07-09 13:45:00,40.94,40.99,40.91,40.98,2600.0,20.8604,20.8859,20.8452,20.8808,2600.0
2008-07-09 13:50:00,40.97,41.0,40.78,40.78,8100.0,20.8757,20.891,20.7789,20.7789,8100.0
2008-07-09 13:55:00,40.83,40.83,40.8,40.82,700.0,20.8044,20.8044,20.7891,20.7993,700.0
2008-07-09 14:00:00,40.81,40.81,40.6,40.75,8000.0,20.7942,20.7942,20.6872,20.7636,8000.0
2008-07-09 14:05:00,40.75,40.8,40.73,40.75,3500.0,20.7636,20.7891,20.7534,20.7636,3500.0
2008-07-09 14:10:00,40.75,40.78,40.7,40.71,7300.0,20.7636,20.7789,20.7382,20.7432,7300.0
2008-07-09 14:15:00,40.71,40.77,40.68,40.69,4500.0,20.7432,20.7738,20.728,20.7331,4500.0
2008-07-09 14:20:00,40.68,40.83,40.67,40.79,8700.0,20.728,20.8044,20.7229,20.784,8700.0
2008-07-09 14:25:00,40.79,40.84,40.72,40.73,4000.0,20.784,20.8095,20.7483,20.7534,4000.0
2008-07-09 14:30:00,40.74,40.77,40.71,40.75,3800.0,20.7585,20.7738,20.7432,20.7636,3800.0
2008-07-09 14:35:00,40.74,40.74,40.52,40.57,6500.0,20.7585,20.7585,20.6464,20.6719,6500.0
2008-07-09 14:40:00,40.59,40.67,40.53,40.56,3700.0,20.6821,20.7229,20.6515,20.6668,3700.0
2008-07-09 14:45:00,40.53,40.61,40.43,40.5,15900.0,20.6515,20.6923,20.6006,20.6362,15900.0
2008-07-09 14:50:00,40.5,40.6,40.43,40.45,15200.0,20.6362,20.6872,20.6006,20.6108,15200.0
2008-07-09 14:55:00,40.42,40.53,40.36,40.42,15600.0,20.5955,20.6515,20.5649,20.5955,15600.0
2008-07-09 15:00:00,40.4,40.45,40.16,40.2,17200.0,20.5853,20.6108,20.463,20.4834,17200.0
2008-07-09 15:05:00,40.19,40.3,40.13,40.27,24900.0,20.4783,20.5343,20.4477,20.5191,24900.0
2008-07-09 15:10:00,40.22,40.42,40.22,40.36,26500.0,20.4936,20.5955,20.4936,20.5649,26500.0
2008-07-09 15:15:00,40.36,40.47,40.36,40.38,17800.0,20.5649,20.621,20.5649,20.5751,17800.0
2008-07-09 15:20:00,40.38,40.5,40.31,40.4,12000.0,20.5751,20.6362,20.5394,20.5853,12000.0
2008-07-09 15:25:00,40.4,40.41,40.3,40.38,15800.0,20.5853,20.5904,20.5343,20.5751,15800.0
2008-07-09 15:30:00,40.38,40.49,40.38,40.41,14600.0,20.5751,20.6312,20.5751,20.5904,14600.0
2008-07-09 15:35:00,40.41,40.43,40.27,40.33,48100.0,20.5904,20.6006,20.5191,20.5496,48100.0
2008-07-09 15:40:00,40.31,40.44,40.3,40.3,15600.0,20.5394,20.6057,20.5343,20.5343,15600.0
2008-07-09 15:45:00,40.32,40.32,39.62,39.72,35100.0,20.5445,20.5445,20.1879,20.2388,35100.0
2008-07-09 15:50:00,39.73,39.74,39.16,39.16,50100.0,20.2439,20.249,19.9535,19.9535,50100.0
2008-07-09 15:55:00,39.17,39.2,38.31,39.07,258600.0,19.9586,19.9738,19.5204,19.9076,258600.0
2008-07-10 09:30:00,38.82,38.89,38.52,38.58,7800.0,19.7802,19.8159,19.6274,19.6579,7800.0
2008-07-10 09:35:00,38.63,39.0,38.5,38.56,9100.0,19.6834,19.8719,19.6172,19.6477,9100.0
2008-07-10 09:40:00,38.52,39.49,38.5,39.48,11600.0,19.6274,20.1216,19.6172,20.1165,11600.0
2008-07-10 09:45:00,39.48,39.86,39.44,39.86,13800.0,20.1165,20.3101,20.0961,20.3101,13800.0
2008-07-10 09:50:00,39.9,39.9,39.55,39.55,8500.0,20.3305,20.3305,20.1522,20.1522,8500.0
2008-07-10 09:55:00,39.54,39.67,39.48,39.67,4600.0,20.1471,20.2133,20.1165,20.2133,4600.0
2008-07-10 10:00:00,39.62,39.88,39.6,39.84,5400.0,20.1879,20.3203,20.1777,20.3,5400.0
2008-07-10 10:05:00,39.84,39.94,39.72,39.72,6700.0,20.3,20.3509,20.2388,20.2388,6700.0
2008-07-10 10:10:00,39.74,39.94,39.74,39.94,5000.0,20.249,20.3509,20.249,20.3509,5000.0
2008-07-10 10:15:00,39.88,39.92,39.54,39.54,5800.0,20.3203,20.3407,20.1471,20.1471,5800.0
2008-07-10 10:20:00,39.44,39.45,39.03,39.27,11300.0,20.0961,20.1012,19.8872,20.0095,11300.0
2008-07-10 10:25:00,39.22,39.53,39.0,39.43,28100.0,19.984,20.142,19.8719,20.091,28100.0
2008-07-10 10:30:00,39.43,39.74,39.39,39.64,7600.0,20.091,20.249,20.0707,20.198,7600.0
2008-07-10 10:35:00,39.6,39.78,39.58,39.61,12600.0,20.1777,20.2694,20.1675,20.1828,12600.0
2008-07-10 10:40:00,39.62,39.87,39.51,39.75,16400.0,20.1879,20.3152,20.1318,20.2541,16400.0
2008-07-10 10:45:00,39.77,39.86,39.48,39.52,15600.0,20.2643,20.3101,20.1165,20.1369,15600.0
2008-07-10 10:50:00,39.48,39.54,39.22,39.49,7200.0,20.1165,20.1471,19.984,20.1216,7200.0
2008-07-10 10:55:00,39.5,39.58,39.15,39.38,5000.0,20.1267,20.1675,19.9484,20.0656,5000.0
2008-07-10 11:00:00,39.39,39.5,39.27,39.48,4300.0,20.0707,20.1267,20.0095,20.1165,4300.0
2008-07-10 11:05:00,39.45,39.58,39.28,39.35,5700.0,20.1012,20.1675,20.0146,20.0503,5700.0
2008-07-10 11:10:00,39.35,39.41,39.3,39.37,3400.0,20.0503,20.0809,20.0248,20.0605,3400.0
2008-07-10 11:15:00,39.36,39.36,38.91,38.91,15200.0,20.0554,20.0554,19.8261,19.8261,15200.0
2008-07-10 11:20:00,38.92,39.13,38.85,38.89,9500.0,19.8312,19.9382,19.7955,19.8159,9500.0
2008-07-10 11:25:00,38.93,38.94,38.85,38.9,2400.0,19.8363,19.8414,19.7955,19.821,2400.0
2008-07-10 11:30:00,38.9,38.96,38.79,38.79,11400.0,19.821,19.8516,19.7649,19.7649,11400.0
2008-07-10 11:35:00,38.83,38.92,38.8,38.89,3500.0,19.7853,19.8312,19.77,19.8159,3500.0
2008-07-10 11:40:00,38.93,38.95,38.83,38.86,9200.0,19.8363,19.8465,19.7853,19.8006,9200.0
2008-07-10 11:45:00,38.88,38.9,38.77,38.77,8400.0,19.8108,19.821,19.7547,19.7547,8400.0
2008-07-10 11:50:00,38.82,38.84,38.81,38.81,3400.0,19.7802,19.7904,19.7751,19.7751,3400.0
2008-07-10 11:55:00,38.8,38.81,38.58,38.6,21000.0,19.77,19.7751,19.6579,19.6681,21000.0
2008-07-10 12:00:00,38.6,39.03,38.56,38.82,30200.0,19.6681,19.8872,19.6477,19.7802,30200.0
2008-07-10 12:05:00,38.88,38.98,38.8,38.83,15800.0,19.8108,19.8617,19.77,19.7853,15800.0
2008-07-10 12:10:00,38.83,38.94,38.81,38.94,16500.0,19.7853,19.8414,19.7751,19.8414,16500.0
2008-07-10 12:15:00,38.88,38.92,38.81,38.84,6500.0,19.8108,19.8312,19.7751,19.7904,6500.0
2008-07-10 12:20:00,38.85,38.87,38.82,38.87,7600.0,19.7955,19.8057,19.7802,19.8057,7600.0
2008-07-10 12:25:00,38.92,38.92,38.77,38.8,4100.0,19.8312,19.8312,19.7547,19.77,4100.0
2008-07-10 12:30:00,38.78,38.83,38.75,38.81,3300.0,19.7598,19.7853,19.7446,19.7751,3300.0
2008-07-10 12:35:00,38.8,38.81,38.75,38.75,3000.0,19.77,19.7751,19.7446,19.7446,3000.0
2008-07-10 12:40:00,38.75,38.78,38.5,38.52,127700.0,19.7446,19.7598,19.6172,19.6274,127700.0
2008-07-10 12:45:00,38.52,38.64,38.52,38.59,5200.0,19.6274,19.6885,19.6274,19.663,5200.0
2008-07-10 12:50:00,38.59,38.75,38.57,38.71,5500.0,19.663,19.7446,19.6528,19.7242,5500.0
2008-07-10 12:55:00,38.7,38.8,38.61,38.62,17100.0,19.7191,19.77,19.6732,19.6783,17100.0
2008-07-10 13:00:00,38.62,38.94,38.59,38.92,9000.0,19.6783,19.8414,19.663,19.8312,9000.0
2008-07-10 13:05:00,38.9,38.95,38.76,38.88,7500.0,19.821,19.8465,19.7497,19.8108,7500.0
2008-07-10 13:10:00,38.85,38.88,38.78,38.81,6000.0,19.7955,19.8108,19.7598,19.7751,6000.0
2008-07-10 13:15:00,38.78,38.96,38.78,38.95,3600.0,19.7598,19.8516,19.7598,19.8465,3600.0
2008-07-10 13:20:00,38.95,38.96,38.69,38.76,9300.0,19.8465,19.8516,19.714,19.7497,9300.0
2008-07-10 13:25:00,38.77,38.87,38.73,38.85,8800.0,19.7547,19.8057,19.7344,19.7955,8800.0
2008-07-10 13:30:00,38.84,39.07,38.84,39.02,13100.0,19.7904,19.9076,19.7904,19.8821,13100.0
2008-07-10 13:35:00,39.02,39.05,38.88,38.91,11100.0,19.8821,19.8974,19.8108,19.8261,11100.0
2008-07-10 13:40:00,38.94,39.02,38.92,38.92,4300.0,19.8414,19.8821,19.8312,19.8312,4300.0
2008-07-10 13:45:00,38.91,38.95,38.86,38.87,3800.0,19.8261,19.8465,19.8006,19.8057,3800.0
2008-07-10 13:50:00,38.88,38.93,38.85,38.9,4700.0,19.8108,19.8363,19.7955,19.821,4700.0
2008-07-10 13:55:00,38.95,38.98,38.8,38.8,9100.0,19.8465,19.8617,19.77,19.77,9100.0
2008-07-10 14:00:00,38.81,38.85,38.75,38.81,3200.0,19.7751,19.7955,19.7446,19.7751,3200.0
2008-07-10 14:05:00,38.81,38.89,38.76,38.85,6100.0,19.7751,19.8159,19.7497,19.7955,6100.0
2008-07-10 14:10:00,38.85,38.96,38.66,38.66,15800.0,19.7955,19.8516,19.6987,19.6987,15800.0
2008-07-10 14:15:00,38.67,38.68,38.5,38.54,7100.0,19.7038,19.7089,19.6172,19.6376,7100.0
2008-07-10 14:20:00,38.53,38.72,38.53,38.62,5200.0,19.6325,19.7293,19.6325,19.6783,5200.0
2008-07-10 14:25:00,38.58,38.59,38.5,38.55,22100.0,19.6579,19.663,19.6172,19.6426,22100.0
2008-07-10 14:30:00,38.56,38.56,38.5,38.53,14800.0,19.6477,19.6477,19.6172,19.6325,14800.0
2008-07-10 14:35:00,38.53,38.54,38.41,38.53,22100.0,19.6325,19.6376,19.5713,19.6325,22100.0
2008-07-10 14:40:00,38.53,38.54,38.35,38.35,13400.0,19.6325,19.6376,19.5407,19.5407,13400.0
2008-07-10 14:45:00,38.36,38.56,38.28,38.44,12500.0,19.5458,19.6477,19.5051,19.5866,12500.0
2008-07-10 14:50:00,38.42,38.5,38.28,38.41,8700.0,19.5764,19.6172,19.5051,19.5713,8700.0
2008-07-10 14:55:00,38.41,38.51,38.29,38.34,14800.0,19.5713,19.6223,19.5102,19.5356,14800.0
2008-07-10 15:00:00,38.36,38.73,38.35,38.44,15500.0,19.5458,19.7344,19.5407,19.5866,15500.0
2008-07-10 15:05:00,38.44,38.6,38.42,38.51,23600.0,19.5866,19.6681,19.5764,19.6223,23600.0
2008-07-10 15:10:00,38.57,38.63,38.51,38.63,12400.0,19.6528,19.6834,19.6223,19.6834,12400.0
2008-07-10 15:15:00,38.63,38.63,38.5,38.5,128700.0,19.6834,19.6834,19.6172,19.6172,128700.0
2008-07-10 15:20:00,38.52,38.65,38.44,38.58,13900.0,19.6274,19.6936,19.5866,19.6579,13900.0
2008-07-10 15:25:00,38.58,38.65,38.46,38.56,18200.0,19.6579,19.6936,19.5968,19.6477,18200.0
2008-07-10 15:30:00,38.59,38.65,38.44,38.64,28700.0,19.663,19.6936,19.5866,19.6885,28700.0
2008-07-10 15:35:00,38.55,38.88,38.53,38.84,32100.0,19.6426,19.8108,19.6325,19.7904,32100.0
2008-07-10 15:40:00,38.82,38.82,38.58,38.58,13800.0,19.7802,19.7802,19.6579,19.6579,13800.0
2008-07-10 15:45:00,38.58,38.67,38.4,38.52,18100.0,19.6579,19.7038,19.5662,19.6274,18100.0
2008-07-10 15:50:00,38.54,38.6,38.37,38.59,20000.0,19.6376,19.6681,19.5509,19.663,20000.0
2008-07-10 15:55:00,38.58,38.79,38.5,38.62,37100.0,19.6579,19.7649,19.6172,19.6783,37100.0
2008-07-11 09:30:00,38.37,38.57,37.96,38.38,10900.0,19.5509,19.6528,19.342,19.556,10900.0
2008-07-11 09:35:00,38.3,38.69,38.28,38.43,8800.0,19.5153,19.714,19.5051,19.5815,8800.0
2008-07-11 09:40:00,38.53,38.55,38.15,38.2,13500.0,19.6325,19.6426,19.4388,19.4643,13500.0
2008-07-11 09:45:00,38.21,38.69,38.21,38.69,16000.0,19.4694,19.714,19.4694,19.714,16000.0
2008-07-11 09:50:00,38.7,38.79,38.48,38.55,12300.0,19.7191,19.7649,19.607,19.6426,12300.0
2008-07-11 09:55:00,38.55,38.72,38.44,38.56,7700.0,19.6426,19.7293,19.5866,19.6477,7700.0
2008-07-11 10:00:00,38.52,38.98,38.28,38.97,8400.0,19.6274,19.8617,19.5051,19.8567,8400.0
2008-07-11 10:05:00,38.87,38.87,38.54,38.71,7000.0,19.8057,19.8057,19.6376,19.7242,7000.0
2008-07-11 10:10:00,38.71,38.8,38.54,38.78,5700.0,19.7242,19.77,19.6376,19.7598,5700.0
2008-07-11 10:15:00,38.75,38.84,38.44,38.72,5300.0,19.7446,19.7904,19.5866,19.7293,5300.0
2008-07-11 10:20:00,38.73,38.86,38.43,38.5,11400.0,19.7344,19.8006,19.5815,19.6172,11400.0
2008-07-11 10:25:00,38.57,38.64,38.2,38.57,16700.0,19.6528,19.6885,19.4643,19.6528,16700.0
2008-07-11 10:30:00,38.6,38.78,38.33,38.36,19200.0,19.6681,19.7598,19.5306,19.5458,19200.0
2008-07-11 10:35:00,38.33,38.71,38.31,38.52,14700.0,19.5306,19.7242,19.5204,19.6274,14700.0
2008-07-11 10:40:00,38.52,38.6,38.45,38.5,4200.0,19.6274,19.6681,19.5917,19.6172,4200.0
2008-07-11 10:45:00,38.6,38.79,38.57,38.65,4100.0,19.6681,19.7649,19.6528,19.6936,4100.0
2008-07-11 10:50:00,38.66,38.7,38.56,38.57,3200.0,19.6987,19.7191,19.6477,19.6528,3200.0
2008-07-11 10:55:00,38.55,38.71,38.55,38.61,3400.0,19.6426,19.7242,19.6426,19.6732,3400.0
2008-07-11 11:00:00,38.6,38.75,38.56,38.56,4600.0,19.6681,19.7446,19.6477,19.6477,4600.0
2008-07-11 11:05:00,38.6,38.7,38.5,38.57,4200.0,19.6681,19.7191,19.6172,19.6528,4200.0
2008-07-11 11:10:00,38.61,38.71,38.61,38.63,1600.0,19.6732,19.7242,19.6732,19.6834,1600.0
2008-07-11 11:15:00,38.59,38.63,38.49,38.59,14100.0,19.663,19.6834,19.6121,19.663,14100.0
2008-07-11 11:20:00,38.65,38.69,38.44,38.5,11100.0,19.6936,19.714,19.5866,19.6172,11100.0
2008-07-11 11:25:00,38.45,38.6,38.34,38.34,8400.0,19.5917,19.6681,19.5356,19.5356,8400.0
2008-07-11 11:30:00,38.37,38.54,38.34,38.45,13900.0,19.5509,19.6376,19.5356,19.5917,13900.0
2008-07-11 11:35:00,38.42,38.75,38.38,38.69,11600.0,19.5764,19.7446,19.556,19.714,11600.0
2008-07-11 11:40:00,38.68,38.8,38.61,38.73,5400.0,19.7089,19.77,19.6732,19.7344,5400.0
2008-07-11 11:45:00,38.68,38.68,38.6,38.66,1300.0,19.7089,19.7089,19.6681,19.6987,1300.0
2008-07-11 11:50:00,38.62,38.62,38.48,38.51,3300.0,19.6783,19.6783,19.607,19.6223,3300.0
2008-07-11 11:55:00,38.49,38.64,38.49,38.64,2100.0,19.6121,19.6885,19.6121,19.6885,2100.0
2008-07-11 12:00:00,38.62,38.63,38.45,38.61,6700.0,19.6783,19.6834,19.5917,19.6732,6700.0
2008-07-11 12:05:00,38.64,38.64,38.45,38.61,6000.0,19.6885,19.6885,19.5917,19.6732,6000.0
2008-07-11 12:10:00,38.56,38.7,38.47,38.7,20000.0,19.6477,19.7191,19.6019,19.7191,20000.0
2008-07-11 12:15:00,38.66,38.77,38.66,38.69,2900.0,19.6987,19.7547,19.6987,19.714,2900.0
2008-07-11 12:20:00,38.69,38.8,38.58,38.74,5200.0,19.714,19.77,19.6579,19.7395,5200.0
2008-07-11 12:25:00,38.73,38.77,38.65,38.7,2400.0,19.7344,19.7547,19.6936,19.7191,2400.0
2008-07-11 12:30:00,38.64,38.67,38.5,38.52,7700.0,19.6885,19.7038,19.6172,19.6274,7700.0
2008-07-11 12:35:00,38.54,38.66,38.45,38.45,12900.0,19.6376,19.6987,19.5917,19.5917,12900.0
2008-07-11 12:40:00,38.45,38.66,38.45,38.56,7500.0,19.5917,19.6987,19.5917,19.6477,7500.0
2008-07-11 12:45:00,38.57,38.62,38.57,38.59,2400.0,19.6528,19.6783,19.6528,19.663,2400.0
2008-07-11 12:50:00,38.62,38.64,38.5,38.51,2300.0,19.6783,19.6885,19.6172,19.6223,2300.0
2008-07-11 12:55:00,38.51,38.61,38.45,38.56,5600.0,19.6223,19.6732,19.5917,19.6477,5600.0
2008-07-11 13:00:00,38.54,38.71,38.41,38.67,4300.0,19.6376,19.7242,19.5713,19.7038,4300.0
2008-07-11 13:05:00,38.62,38.66,38.54,38.54,1200.0,19.6783,19.6987,19.6376,19.6376,1200.0
2008-07-11 13:10:00,38.5,38.54,38.38,38.5,3800.0,19.6172,19.6376,19.556,19.6172,3800.0
2008-07-11 13:15:00,38.49,38.66,38.47,38.65,2600.0,19.6121,19.6987,19.6019,19.6936,2600.0
2008-07-11 13:20:00,38.63,38.64,38.53,38.63,2700.0,19.6834,19.6885,19.6325,19.6834,2700.0
2008-07-11 13:25:00,38.61,38.78,38.55,38.77,4300.0,19.6732,19.7598,19.6426,19.7547,4300.0
2008-07-11 13:30:00,38.63,38.79,38.63,38.79,1500.0,19.6834,19.7649,19.6834,19.7649,1500.0
2008-07-11 13:35:00,38.79,38.93,38.78,38.89,2200.0,19.7649,19.8363,19.7598,19.8159,2200.0
2008-07-11 13:40:00,38.94,39.18,38.94,39.17,9900.0,19.8414,19.9637,19.8414,19.9586,9900.0
2008-07-11 13:45:00,39.2,39.31,39.08,39.13,9100.0,19.9738,20.0299,19.9127,19.9382,9100.0
2008-07-11 13:50:00,39.11,39.24,39.01,39.11,8100.0,19.928,19.9942,19.877,19.928,8100.0
2008-07-11 13:55:00,39.11,39.24,39.07,39.15,3800.0,19.928,19.9942,19.9076,19.9484,3800.0
2008-07-11 14:00:00,39.11,39.23,39.06,39.19,1900.0,19.928,19.9891,19.9025,19.9688,1900.0
2008-07-11 14:05:00,39.18,39.47,39.15,39.34,9800.0,19.9637,20.1114,19.9484,20.0452,9800.0
2008-07-11 14:10:00,39.37,39.47,39.26,39.39,4600.0,20.0605,20.1114,20.0044,20.0707,4600.0
2008-07-11 14:15:00,39.42,39.5,39.32,39.47,6700.0,20.0859,20.1267,20.035,20.1114,6700.0
2008-07-11 14:20:00,39.47,39.47,39.15,39.15,4800.0,20.1114,20.1114,19.9484,19.9484,4800.0
2008-07-11 14:25:00,39.17,39.23,39.04,39.04,6000.0,19.9586,19.9891,19.8923,19.8923,6000.0
2008-07-11 14:30:00,39.05,39.11,38.9,38.9,3100.0,19.8974,19.928,19.821,19.821,3100.0
2008-07-11 14:35:00,38.85,39.11,38.85,39.06,3600.0,19.7955,19.928,19.7955,19.9025,3600.0
2008-07-11 14:40:00,39.08,39.18,38.98,39.17,4500.0,19.9127,19.9637,19.8617,19.9586,4500.0
2008-07-11 14:45:00,39.17,39.5,39.11,39.49,5300.0,19.9586,20.1267,19.928,20.1216,5300.0
2008-07-11 14:50:00,39.51,39.75,39.36,39.36,19600.0,20.1318,20.2541,20.0554,20.0554,19600.0
2008-07-11 14:55:00,39.4,39.81,39.26,39.81,8800.0,20.0758,20.2847,20.0044,20.2847,8800.0
2008-07-11 15:00:00,39.85,40.5,39.8,40.5,28100.0,20.305,20.6362,20.2796,20.6362,28100.0
2008-07-11 15:05:00,40.49,40.5,40.2,40.35,11700.0,20.6312,20.6362,20.4834,20.5598,11700.0
2008-07-11 15:10:00,40.35,40.4,39.76,39.78,10300.0,20.5598,20.5853,20.2592,20.2694,10300.0
2008-07-11 15:15:00,39.78,39.85,39.72,39.75,4900.0,20.2694,20.305,20.2388,20.2541,4900.0
2008-07-11 15:20:00,39.76,40.02,39.73,39.79,5500.0,20.2592,20.3917,20.2439,20.2745,5500.0
2008-07-11 15:25:00,39.75,39.87,39.64,39.66,8600.0,20.2541,20.3152,20.198,20.2082,8600.0
2008-07-11 15:30:00,39.66,39.71,39.21,39.27,14700.0,20.2082,20.2337,19.9789,20.0095,14700.0
2008-07-11 15:35:00,39.22,39.38,39.1,39.12,7900.0,19.984,20.0656,19.9229,19.9331,7900.0
2008-07-11 15:40:00,39.12,39.14,38.88,39.1,9700.0,19.9331,19.9433,19.8108,19.9229,9700.0
2008-07-11 15:45:00,39.08,39.25,38.93,38.98,12500.0,19.9127,19.9993,19.8363,19.8617,12500.0
2008-07-11 15:50:00,38.96,39.31,38.96,39.31,4200.0,19.8516,20.0299,19.8516,20.0299,4200.0
2008-07-11 15:55:00,39.31,39.43,39.27,39.43,13200.0,20.0299,20.091,20.0095,20.091,13200.0
2008-07-14 09:30:00,40.05,40.13,39.84,40.0,9700.0,20.407,20.4477,20.3,20.3815,9700.0
2008-07-14 09:35:00,40.02,40.15,39.9,40.01,17600.0,20.3917,20.4579,20.3305,20.3866,17600.0
2008-07-14 09:40:00,39.97,40.06,39.84,40.02,14900.0,20.3662,20.412,20.3,20.3917,14900.0
2008-07-14 09:45:00,40.02,40.23,39.85,40.23,22700.0,20.3917,20.4987,20.305,20.4987,22700.0
2008-07-14 09:50:00,40.18,40.28,40.04,40.13,17800.0,20.4732,20.5241,20.4019,20.4477,17800.0
2008-07-14 09:55:00,40.16,40.16,39.85,39.98,24900.0,20.463,20.463,20.305,20.3713,24900.0
2008-07-14 10:00:00,39.96,40.04,39.86,40.04,15100.0,20.3611,20.4019,20.3101,20.4019,15100.0
2008-07-14 10:05:00,40.0,40.24,39.62,39.7,56600.0,20.3815,20.5038,20.1879,20.2286,56600.0
2008-07-14 10:10:00,39.7,39.83,39.35,39.83,17200.0,20.2286,20.2949,20.0503,20.2949,17200.0
2008-07-14 10:15:00,39.78,39.81,39.6,39.62,12500.0,20.2694,20.2847,20.1777,20.1879,12500.0
2008-07-14 10:20:00,39.67,39.77,39.54,39.55,10900.0,20.2133,20.2643,20.1471,20.1522,10900.0
2008-07-14 10:25:00,39.56,39.57,39.1,39.2,4500.0,20.1573,20.1624,19.9229,19.9738,4500.0
2008-07-14 10:30:00,39.2,39.32,39.07,39.13,6600.0,19.9738,20.035,19.9076,19.9382,6600.0
2008-07-14 10:35:00,39.16,39.38,39.16,39.32,5000.0,19.9535,20.0656,19.9535,20.035,5000.0
2008-07-14 10:40:00,39.3,39.31,39.13,39.31,4500.0,20.0248,20.0299,19.9382,20.0299,4500.0
2008-07-14 10:45:00,39.28,39.45,39.18,39.41,5400.0,20.0146,20.1012,19.9637,20.0809,5400.0
2008-07-14 10:50:00,39.32,39.51,39.32,39.46,7400.0,20.035,20.1318,20.035,20.1063,7400.0
2008-07-14 10:55:00,39.46,39.5,39.19,39.3,3900.0,20.1063,20.1267,19.9688,20.0248,3900.0
2008-07-14 11:00:00,39.31,39.4,39.14,39.34,5400.0,20.0299,20.0758,19.9433,20.0452,5400.0
2008-07-14 11:05:00,39.34,39.51,39.28,39.37,11400.0,20.0452,20.1318,20.0146,20.0605,11400.0
2008-07-14 11:10:00,39.3,39.39,39.21,39.37,9200.0,20.0248,20.0707,19.9789,20.0605,9200.0
2008-07-14 11:15:00,39.39,39.39,39.27,39.35,6800.0,20.0707,20.0707,20.0095,20.0503,6800.0
2008-07-14 11:20:00,39.39,39.4,39.16,39.17,7700.0,20.0707,20.0758,19.9535,19.9586,7700.0
2008-07-14 11:25:00,39.2,39.36,39.16,39.24,4100.0,19.9738,20.0554,19.9535,19.9942,4100.0
2008-07-14 11:30:00,39.24,39.27,38.95,39.09,20400.0,19.9942,20.0095,19.8465,19.9178,20400.0
2008-07-14 11:35:00,39.08,39.23,39.08,39.2,8500.0,19.9127,19.9891,19.9127,19.9738,8500.0
2008-07-14 11:40:00,39.19,39.22,39.14,39.19,5900.0,19.9688,19.984,19.9433,19.9688,5900.0
2008-07-14 11:45:00,39.16,39.24,39.1,39.1,8500.0,19.9535,19.9942,19.9229,19.9229,8500.0
2008-07-14 11:50:00,39.1,39.2,39.04,39.06,8200.0,19.9229,19.9738,19.8923,19.9025,8200.0
2008-07-14 11:55:00,39.05,39.15,38.71,39.01,11100.0,19.8974,19.9484,19.7242,19.877,11100.0
2008-07-14 12:00:00,39.02,39.1,38.74,39.03,13500.0,19.8821,19.9229,19.7395,19.8872,13500.0
2008-07-14 12:05:00,38.99,39.2,38.94,39.2,9300.0,19.8668,19.9738,19.8414,19.9738,9300.0
2008-07-14 12:10:00,39.2,39.24,39.09,39.17,8300.0,19.9738,19.9942,19.9178,19.9586,8300.0
2008-07-14 12:15:00,39.17,39.25,39.16,39.24,5500.0,19.9586,19.9993,19.9535,19.9942,5500.0
2008-07-14 12:20:00,39.24,39.35,39.11,39.18,9700.0,19.9942,20.0503,19.928,19.9637,9700.0
2008-07-14 12:25:00,39.17,39.34,39.17,39.34,11100.0,19.9586,20.0452,19.9586,20.0452,11100.0
2008-07-14 12:30:00,39.32,39.34,39.2,39.33,10200.0,20.035,20.0452,19.9738,20.0401,10200.0
2008-07-14 12:35:00,39.32,39.36,39.18,39.29,11200.0,20.035,20.0554,19.9637,20.0197,11200.0
2008-07-14 12:40:00,39.32,39.44,39.28,39.39,9800.0,20.035,20.0961,20.0146,20.0707,9800.0
2008-07-14 12:45:00,39.34,39.49,39.34,39.48,12700.0,20.0452,20.1216,20.0452,20.1165,12700.0
2008-07-14 12:50:00,39.48,39.57,39.47,39.55,12300.0,20.1165,20.1624,20.1114,20.1522,12300.0
2008-07-14 12:55:00,39.55,39.55,39.37,39.5,7400.0,20.1522,20.1522,20.0605,20.1267,7400.0
2008-07-14 13:00:00,39.4,39.46,39.26,39.33,5200.0,20.0758,20.1063,20.0044,20.0401,5200.0
2008-07-14 13:05:00,39.32,39.43,39.2,39.42,7900.0,20.035,20.091,19.9738,20.0859,7900.0
2008-07-14 13:10:00,39.39,39.46,39.33,39.44,12300.0,20.0707,20.1063,20.0401,20.0961,12300.0
2008-07-14 13:15:00,39.51,39.51,39.36,39.4,3600.0,20.1318,20.1318,20.0554,20.0758,3600.0
2008-07-14 13:20:00,39.39,39.43,39.35,39.38,8200.0,20.0707,20.091,20.0503,20.0656,8200.0
2008-07-14 13:25:00,39.4,39.4,39.24,39.28,5800.0,20.0758,20.0758,19.9942,20.0146,5800.0
2008-07-14 13:30:00,39.3,39.48,39.19,39.42,12300.0,20.0248,20.1165,19.9688,20.0859,12300.0
2008-07-14 13:35:00,39.4,39.53,39.33,39.53,8300.0,20.0758,20.142,20.0401,20.142,8300.0
2008-07-14 13:40:00,39.61,39.65,39.44,39.58,11700.0,20.1828,20.2031,20.0961,20.1675,11700.0
2008-07-14 13:45:00,39.58,39.8,39.5,39.66,7900.0,20.1675,20.2796,20.1267,20.2082,7900.0
2008-07-14 13:50:00,39.7,39.7,39.45,39.57,10500.0,20.2286,20.2286,20.1012,20.1624,10500.0
2008-07-14 13:55:00,39.55,39.69,39.51,39.54,7500.0,20.1522,20.2235,20.1318,20.1471,7500.0
2008-07-14 14:00:00,39.53,39.59,39.44,39.52,8800.0,20.142,20.1726,20.0961,20.1369,8800.0
2008-07-14 14:05:00,39.52,39.67,39.48,39.63,6700.0,20.1369,20.2133,20.1165,20.1929,6700.0
2008-07-14 14:10:00,39.62,39.63,39.45,39.45,5800.0,20.1879,20.1929,20.1012,20.1012,5800.0
2008-07-14 14:15:00,39.45,39.64,39.42,39.64,6200.0,20.1012,20.198,20.0859,20.198,6200.0
2008-07-14 14:20:00,39.58,39.59,39.55,39.58,4200.0,20.1675,20.1726,20.1522,20.1675,4200.0
2008-07-14 14:25:00,39.56,39.7,39.52,39.55,5200.0,20.1573,20.2286,20.1369,20.1522,5200.0
2008-07-14 14:30:00,39.56,39.61,39.52,39.61,4800.0,20.1573,20.1828,20.1369,20.1828,4800.0
2008-07-14 14:35:00,39.6,39.6,39.48,39.58,5600.0,20.1777,20.1777,20.1165,20.1675,5600.0
2008-07-14 14:40:00,39.5,39.51,39.39,39.39,4900.0,20.1267,20.1318,20.0707,20.0707,4900.0
2008-07-14 14:45:00,39.39,39.48,39.34,39.4,5900.0,20.0707,20.1165,20.0452,20.0758,5900.0
2008-07-14 14:50:00,39.41,39.47,39.26,39.37,6000.0,20.0809,20.1114,20.0044,20.0605,6000.0
2008-07-14 14:55:00,39.35,39.38,39.3,39.35,66200.0,20.0503,20.0656,20.0248,20.0503,66200.0
2008-07-14 15:00:00,39.33,39.38,39.29,39.32,12100.0,20.0401,20.0656,20.0197,20.035,12100.0
2008-07-14 15:05:00,39.32,39.34,39.12,39.19,10100.0,20.035,20.0452,19.9331,19.9688,10100.0
2008-07-14 15:10:00,39.18,39.33,39.14,39.17,7400.0,19.9637,20.0401,19.9433,19.9586,7400.0
2008-07-14 15:15:00,39.16,39.19,39.08,39.11,7000.0,19.9535,19.9688,19.9127,19.928,7000.0
2008-07-14 15:20:00,39.12,39.31,39.0,39.29,11800.0,19.9331,20.0299,19.8719,20.0197,11800.0
2008-07-14 15:25:00,39.29,39.64,39.09,39.21,14300.0,20.0197,20.198,19.9178,19.9789,14300.0
2008-07-14 15:30:00,39.21,39.35,39.15,39.3,10600.0,19.9789,20.0503,19.9484,20.0248,10600.0
2008-07-14 15:35:00,39.25,39.3,39.19,39.23,9800.0,19.9993,20.0248,19.9688,19.9891,9800.0
2008-07-14 15:40:00,39.21,39.24,39.02,39.24,12200.0,19.9789,19.9942,19.8821,19.9942,12200.0
2008-07-14 15:45:00,39.24,39.38,39.19,39.28,9500.0,19.9942,20.0656,19.9688,20.0146,9500.0
2008-07-14 15:50:00,39.3,39.3,38.84,38.84,24700.0,20.0248,20.0248,19.7904,19.7904,24700.0
2008-07-14 15:55:00,38.84,38.91,38.58,38.68,63900.0,19.7904,19.8261,19.6579,19.7089,63900.0
2008-07-15 09:30:00,38.21,38.68,38.21,38.39,14000.0,19.4694,19.7089,19.4694,19.5611,14000.0
2008-07-15 09:35:00,38.3,38.47,38.28,38.38,21800.0,19.5153,19.6019,19.5051,19.556,21800.0
2008-07-15 09:40:00,38.42,38.5,38.28,38.47,11500.0,19.5764,19.6172,19.5051,19.6019,11500.0
2008-07-15 09:45:00,38.47,38.75,38.47,38.68,13800.0,19.6019,19.7446,19.6019,19.7089,13800.0
2008-07-15 09:50:00,38.64,38.78,38.61,38.71,9000.0,19.6885,19.7598,19.6732,19.7242,9000.0
2008-07-15 09:55:00,38.75,38.75,38.48,38.48,12200.0,19.7446,19.7446,19.607,19.607,12200.0
2008-07-15 10:00:00,38.42,38.49,38.07,38.39,20000.0,19.5764,19.6121,19.3981,19.5611,20000.0
2008-07-15 10:05:00,38.33,38.46,38.16,38.37,20300.0,19.5306,19.5968,19.4439,19.5509,20300.0
2008-07-15 10:10:00,38.4,38.45,38.29,38.42,17700.0,19.5662,19.5917,19.5102,19.5764,17700.0
2008-07-15 10:15:00,38.46,38.59,38.41,38.51,22700.0,19.5968,19.663,19.5713,19.6223,22700.0
2008-07-15 10:20:00,38.54,38.56,38.38,38.45,42700.0,19.6376,19.6477,19.556,19.5917,42700.0
2008-07-15 10:25:00,38.46,38.48,38.24,38.26,10400.0,19.5968,19.607,19.4847,19.4949,10400.0
2008-07-15 10:30:00,38.29,38.38,38.08,38.33,16200.0,19.5102,19.556,19.4032,19.5306,16200.0
2008-07-15 10:35:00,38.31,38.43,38.27,38.42,32400.0,19.5204,19.5815,19.5,19.5764,32400.0
2008-07-15 10:40:00,38.43,38.54,38.41,38.49,20600.0,19.5815,19.6376,19.5713,19.6121,20600.0
2008-07-15 10:45:00,38.48,38.52,38.25,38.46,23100.0,19.607,19.6274,19.4898,19.5968,23100.0
2008-07-15 10:50:00,38.46,38.64,38.41,38.6,23400.0,19.5968,19.6885,19.5713,19.6681,23400.0
2008-07-15 10:55:00,38.62,38.72,38.49,38.65,16900.0,19.6783,19.7293,19.6121,19.6936,16900.0
2008-07-15 11:00:00,38.65,38.98,38.62,38.93,18400.0,19.6936,19.8617,19.6783,19.8363,18400.0
2008-07-15 11:05:00,38.95,39.28,38.95,39.14,29600.0,19.8465,20.0146,19.8465,19.9433,29600.0
2008-07-15 11:10:00,39.04,39.04,38.78,38.94,12900.0,19.8923,19.8923,19.7598,19.8414,12900.0
2008-07-15 11:15:00,38.91,38.95,38.71,38.91,10700.0,19.8261,19.8465,19.7242,19.8261,10700.0
2008-07-15 11:20:00,38.92,39.06,38.69,38.85,17100.0,19.8312,19.9025,19.714,19.7955,17100.0
2008-07-15 11:25:00,38.84,39.09,38.66,38.7,8900.0,19.7904,19.9178,19.6987,19.7191,8900.0
2008-07-15 11:30:00,38.73,38.75,38.63,38.63,5300.0,19.7344,19.7446,19.6834,19.6834,5300.0
2008-07-15 11:35:00,38.62,38.75,38.54,38.68,10700.0,19.6783,19.7446,19.6376,19.7089,10700.0
2008-07-15 11:40:00,38.66,38.68,38.58,38.59,4300.0,19.6987,19.7089,19.6579,19.663,4300.0
2008-07-15 11:45:00,38.59,38.71,38.54,38.56,6700.0,19.663,19.7242,19.6376,19.6477,6700.0
2008-07-15 11:50:00,38.58,38.99,38.55,38.99,8900.0,19.6579,19.8668,19.6426,19.8668,8900.0
2008-07-15 11:55:00,38.97,39.09,38.85,38.91,21900.0,19.8567,19.9178,19.7955,19.8261,21900.0
2008-07-15 12:00:00,38.92,39.02,38.6,38.92,14800.0,19.8312,19.8821,19.6681,19.8312,14800.0
2008-07-15 12:05:00,38.93,39.14,38.74,38.83,22500.0,19.8363,19.9433,19.7395,19.7853,22500.0
2008-07-15 12:10:00,38.86,39.0,38.66,38.99,17700.0,19.8006,19.8719,19.6987,19.8668,17700.0
2008-07-15 12:15:00,38.99,39.07,38.74,38.98,36000.0,19.8668,19.9076,19.7395,19.8617,36000.0
2008-07-15 12:20:00,38.9,39.22,38.8,38.94,22100.0,19.821,19.984,19.77,19.8414,22100.0
2008-07-15 12:25:00,38.96,39.05,38.86,38.99,12900.0,19.8516,19.8974,19.8006,19.8668,12900.0
2008-07-15 12:30:00,39.01,39.19,38.97,39.14,12400.0,19.877,19.9688,19.8567,19.9433,12400.0
2008-07-15 12:35:00,39.18,39.25,38.96,39.17,15900.0,19.9637,19.9993,19.8516,19.9586,15900.0
2008-07-15 12:40:00,39.2,39.33,39.13,39.21,30600.0,19.9738,20.0401,19.9382,19.9789,30600.0
2008-07-15 12:45:00,39.21,39.25,39.15,39.15,13400.0,19.9789,19.9993,19.9484,19.9484,13400.0
2008-07-15 12:50:00,39.15,39.23,39.14,39.22,13200.0,19.9484,19.9891,19.9433,19.984,13200.0
2008-07-15 12:55:00,39.19,39.32,39.03,39.29,7300.0,19.9688,20.035,19.8872,20.0197,7300.0
2008-07-15 13:00:00,39.29,39.38,39.17,39.33,19600.0,20.0197,20.0656,19.9586,20.0401,19600.0
2008-07-15 13:05:00,39.32,39.43,39.17,39.19,11100.0,20.035,20.091,19.9586,19.9688,11100.0
2008-07-15 13:10:00,39.19,39.33,39.08,39.23,11500.0,19.9688,20.0401,19.9127,19.9891,11500.0
2008-07-15 13:15:00,39.21,39.21,39.0,39.0,5800.0,19.9789,19.9789,19.8719,19.8719,5800.0
2008-07-15 13:20:00,39.03,39.06,38.92,38.95,10800.0,19.8872,19.9025,19.8312,19.8465,10800.0
2008-07-15 13:25:00,38.91,38.96,38.87,38.93,3700.0,19.8261,19.8516,19.8057,19.8363,3700.0
2008-07-15 13:30:00,38.96,39.1,38.9,39.09,11800.0,19.8516,19.9229,19.821,19.9178,11800.0
2008-07-15 13:35:00,39.09,39.09,38.95,38.95,7700.0,19.9178,19.9178,19.8465,19.8465,7700.0
2008-07-15 13:40:00,38.94,39.26,38.94,39.24,6900.0,19.8414,20.0044,19.8414,19.9942,6900.0
2008-07-15 13:45:00,39.25,39.35,39.08,39.35,9600.0,19.9993,20.0503,19.9127,20.0503,9600.0
2008-07-15 13:50:00,39.31,39.32,39.01,39.2,14700.0,20.0299,20.035,19.877,19.9738,14700.0
2008-07-15 13:55:00,39.19,39.21,39.05,39.12,6600.0,19.9688,19.9789,19.8974,19.9331,6600.0
2008-07-15 14:00:00,39.1,39.21,39.1,39.17,10300.0,19.9229,19.9789,19.9229,19.9586,10300.0
2008-07-15 14:05:00,39.17,39.19,38.91,38.95,9600.0,19.9586,19.9688,19.8261,19.8465,9600.0
2008-07-15 14:10:00,38.98,39.2,38.97,39.05,10800.0,19.8617,19.9738,19.8567,19.8974,10800.0
2008-07-15 14:15:00,39.05,39.23,38.97,39.15,14100.0,19.8974,19.9891,19.8567,19.9484,14100.0
2008-07-15 14:20:00,39.13,39.21,38.98,39.08,6700.0,19.9382,19.9789,19.8617,19.9127,6700.0
2008-07-15 14:25:00,39.16,39.23,39.01,39.16,6800.0,19.9535,19.9891,19.877,19.9535,6800.0
2008-07-15 14:30:00,39.14,39.3,39.12,39.2,13100.0,19.9433,20.0248,19.9331,19.9738,13100.0
2008-07-15 14:35:00,39.22,39.29,39.08,39.2,6900.0,19.984,20.0197,19.9127,19.9738,6900.0
2008-07-15 14:40:00,39.18,39.29,39.15,39.26,8600.0,19.9637,20.0197,19.9484,20.0044,8600.0
2008-07-15 14:45:00,39.25,39.34,39.25,39.26,9000.0,19.9993,20.0452,19.9993,20.0044,9000.0
2008-07-15 14:50:00,39.25,39.26,39.04,39.13,11100.0,19.9993,20.0044,19.8923,19.9382,11100.0
2008-07-15 14:55:00,39.18,39.25,39.12,39.25,11600.0,19.9637,19.9993,19.9331,19.9993,11600.0
2008-07-15 15:00:00,39.25,39.35,39.23,39.33,19900.0,19.9993,20.0503,19.9891,20.0401,19900.0
2008-07-15 15:05:00,39.33,39.48,39.27,39.4,14700.0,20.0401,20.1165,20.0095,20.0758,14700.0
2008-07-15 15:10:00,39.4,39.45,39.28,39.37,13300.0,20.0758,20.1012,20.0146,20.0605,13300.0
2008-07-15 15:15:00,39.42,39.47,39.38,39.45,13800.0,20.0859,20.1114,20.0656,20.1012,13800.0
2008-07-15 15:20:00,39.45,39.5,39.26,39.26,14700.0,20.1012,20.1267,20.0044,20.0044,14700.0
2008-07-15 15:25:00,39.26,39.35,38.96,38.97,15500.0,20.0044,20.0503,19.8516,19.8567,15500.0
2008-07-15 15:30:00,38.94,39.14,38.85,38.88,10800.0,19.8414,19.9433,19.7955,19.8108,10800.0
2008-07-15 15:35:00,38.92,39.05,38.88,38.89,65400.0,19.8312,19.8974,19.8108,19.8159,65400.0
2008-07-15 15:40:00,38.87,39.0,38.75,38.76,22400.0,19.8057,19.8719,19.7446,19.7497,22400.0
2008-07-15 15:45:00,38.75,38.93,38.75,38.83,30400.0,19.7446,19.8363,19.7446,19.7853,30400.0
2008-07-15 15:50:00,38.84,39.02,38.77,38.87,49900.0,19.7904,19.8821,19.7547,19.8057,49900.0
2008-07-15 15:55:00,38.85,38.85,38.7,38.77,58400.0,19.7955,19.7955,19.7191,19.7547,58400.0
2008-07-16 09:30:00,37.39,38.61,36.96,38.26,696400.0,19.0516,19.6732,18.8325,19.4949,696400.0
2008-07-16 09:35:00,38.28,38.35,38.25,38.25,386200.0,19.5051,19.5407,19.4898,19.4898,386200.0
2008-07-16 09:40:00,38.26,38.41,38.0,38.03,443600.0,19.4949,19.5713,19.3624,19.3777,443600.0
2008-07-16 09:45:00,38.03,38.06,38.01,38.02,114100.0,19.3777,19.393,19.3675,19.3726,114100.0
2008-07-16 09:50:00,38.02,38.1,38.01,38.05,79600.0,19.3726,19.4134,19.3675,19.3879,79600.0
2008-07-16 09:55:00,38.06,38.19,38.04,38.15,71600.0,19.393,19.4592,19.3828,19.4388,71600.0
2008-07-16 10:00:00,38.15,38.33,38.13,38.3,92800.0,19.4388,19.5306,19.4286,19.5153,92800.0
2008-07-16 10:05:00,38.3,38.42,38.23,38.4,98000.0,19.5153,19.5764,19.4796,19.5662,98000.0
2008-07-16 10:10:00,38.41,38.42,38.27,38.29,44100.0,19.5713,19.5764,19.5,19.5102,44100.0
2008-07-16 10:15:00,38.28,38.35,38.23,38.28,48900.0,19.5051,19.5407,19.4796,19.5051,48900.0
2008-07-16 10:20:00,38.28,38.39,38.22,38.32,48800.0,19.5051,19.5611,19.4745,19.5255,48800.0
2008-07-16 10:25:00,38.34,38.4,38.25,38.34,49500.0,19.5356,19.5662,19.4898,19.5356,49500.0
2008-07-16 10:30:00,38.37,38.41,38.16,38.16,42200.0,19.5509,19.5713,19.4439,19.4439,42200.0
2008-07-16 10:35:00,38.19,38.42,38.19,38.42,43200.0,19.4592,19.5764,19.4592,19.5764,43200.0
2008-07-16 10:40:00,38.42,38.47,38.37,38.37,106000.0,19.5764,19.6019,19.5509,19.5509,106000.0
2008-07-16 10:45:00,38.38,38.4,38.22,38.38,29300.0,19.556,19.5662,19.4745,19.556,29300.0
2008-07-16 10:50:00,38.39,38.4,38.27,38.33,27400.0,19.5611,19.5662,19.5,19.5306,27400.0
2008-07-16 10:55:00,38.36,38.39,38.05,38.1,40100.0,19.5458,19.5611,19.3879,19.4134,40100.0
2008-07-16 11:00:00,38.1,38.15,38.05,38.12,23200.0,19.4134,19.4388,19.3879,19.4235,23200.0
2008-07-16 11:05:00,38.08,38.12,38.06,38.12,25900.0,19.4032,19.4235,19.393,19.4235,25900.0
2008-07-16 11:10:00,38.12,38.12,38.07,38.1,11200.0,19.4235,19.4235,19.3981,19.4134,11200.0
2008-07-16 11:15:00,38.11,38.11,38.04,38.1,34400.0,19.4185,19.4185,19.3828,19.4134,34400.0
2008-07-16 11:20:00,38.09,38.14,38.05,38.11,25500.0,19.4083,19.4337,19.3879,19.4185,25500.0
2008-07-16 11:25:00,38.11,38.16,38.08,38.1,18300.0,19.4185,19.4439,19.4032,19.4134,18300.0
2008-07-16 11:30:00,38.11,38.21,38.11,38.19,17400.0,19.4185,19.4694,19.4185,19.4592,17400.0
2008-07-16 11:35:00,38.2,38.24,38.17,38.19,20900.0,19.4643,19.4847,19.449,19.4592,20900.0
2008-07-16 11:40:00,38.19,38.24,38.16,38.19,20400.0,19.4592,19.4847,19.4439,19.4592,20400.0
2008-07-16 11:45:00,38.16,38.24,38.16,38.22,31400.0,19.4439,19.4847,19.4439,19.4745,31400.0
2008-07-16 11:50:00,38.23,38.3,38.21,38.3,26900.0,19.4796,19.5153,19.4694,19.5153,26900.0
2008-07-16 11:55:00,38.31,38.38,38.21,38.38,22600.0,19.5204,19.556,19.4694,19.556,22600.0
2008-07-16 12:00:00,38.38,38.4,38.35,38.39,21500.0,19.556,19.5662,19.5407,19.5611,21500.0
2008-07-16 12:05:00,38.38,38.4,38.31,38.32,22600.0,19.556,19.5662,19.5204,19.5255,22600.0
2008-07-16 12:10:00,38.33,38.42,38.25,38.37,74100.0,19.5306,19.5764,19.4898,19.5509,74100.0
2008-07-16 12:15:00,38.37,38.42,38.35,38.36,27400.0,19.5509,19.5764,19.5407,19.5458,27400.0
2008-07-16 12:20:00,38.36,38.41,38.35,38.41,31000.0,19.5458,19.5713,19.5407,19.5713,31000.0
2008-07-16 12:25:00,38.41,38.43,38.37,38.4,23100.0,19.5713,19.5815,19.5509,19.5662,23100.0
2008-07-16 12:30:00,38.42,38.42,38.3,38.3,45500.0,19.5764,19.5764,19.5153,19.5153,45500.0
2008-07-16 12:35:00,38.32,38.37,38.3,38.35,33100.0,19.5255,19.5509,19.5153,19.5407,33100.0
2008-07-16 12:40:00,38.36,38.39,38.35,38.36,24300.0,19.5458,19.5611,19.5407,19.5458,24300.0
2008-07-16 12:45:00,38.36,38.37,38.23,38.35,43000.0,19.5458,19.5509,19.4796,19.5407,43000.0
2008-07-16 12:50:00,38.36,38.39,38.26,38.3,26000.0,19.5458,19.5611,19.4949,19.5153,26000.0
2008-07-16 12:55:00,38.35,38.35,38.22,38.31,13800.0,19.5407,19.5407,19.4745,19.5204,13800.0
2008-07-16 13:00:00,38.35,38.38,38.3,38.34,27300.0,19.5407,19.556,19.5153,19.5356,27300.0
2008-07-16 13:05:00,38.35,38.39,38.34,38.38,17000.0,19.5407,19.5611,19.5356,19.556,17000.0
2008-07-16 13:10:00,38.39,38.4,38.33,38.37,26200.0,19.5611,19.5662,19.5306,19.5509,26200.0
2008-07-16 13:15:00,38.39,38.4,38.36,38.38,12200.0,19.5611,19.5662,19.5458,19.556,12200.0
2008-07-16 13:20:00,38.39,38.5,38.36,38.45,55700.0,19.5611,19.6172,19.5458,19.5917,55700.0
2008-07-16 13:25:00,38.46,38.47,38.43,38.44,16300.0,19.5968,19.6019,19.5815,19.5866,16300.0
2008-07-16 13:30:00,38.45,38.55,38.44,38.5,73100.0,19.5917,19.6426,19.5866,19.6172,73100.0
2008-07-16 13:35:00,38.53,38.6,38.45,38.6,48300.0,19.6325,19.6681,19.5917,19.6681,48300.0
2008-07-16 13:40:00,38.6,38.64,38.59,38.6,37100.0,19.6681,19.6885,19.663,19.6681,37100.0
2008-07-16 13:45:00,38.61,38.8,38.59,38.76,62200.0,19.6732,19.77,19.663,19.7497,62200.0
2008-07-16 13:50:00,38.74,38.87,38.74,38.79,51700.0,19.7395,19.8057,19.7395,19.7649,51700.0
2008-07-16 13:55:00,38.84,38.87,38.78,38.87,22600.0,19.7904,19.8057,19.7598,19.8057,22600.0
2008-07-16 14:00:00,38.87,39.24,38.72,39.17,73200.0,19.8057,19.9942,19.7293,19.9586,73200.0
2008-07-16 14:05:00,39.19,39.19,38.8,38.93,59100.0,19.9688,19.9688,19.77,19.8363,59100.0
2008-07-16 14:10:00,38.97,39.0,38.8,38.85,81200.0,19.8567,19.8719,19.77,19.7955,81200.0
2008-07-16 14:15:00,38.83,38.93,38.69,38.69,53100.0,19.7853,19.8363,19.714,19.714,53100.0
2008-07-16 14:20:00,38.71,38.73,38.54,38.67,34700.0,19.7242,19.7344,19.6376,19.7038,34700.0
2008-07-16 14:25:00,38.69,38.72,38.57,38.64,22300.0,19.714,19.7293,19.6528,19.6885,22300.0
2008-07-16 14:30:00,38.65,38.67,38.52,38.57,29200.0,19.6936,19.7038,19.6274,19.6528,29200.0
2008-07-16 14:35:00,38.58,38.72,38.58,38.62,44700.0,19.6579,19.7293,19.6579,19.6783,44700.0
2008-07-16 14:40:00,38.65,38.72,38.61,38.68,28000.0,19.6936,19.7293,19.6732,19.7089,28000.0
2008-07-16 14:45:00,38.68,38.68,38.61,38.63,25700.0,19.7089,19.7089,19.6732,19.6834,25700.0
2008-07-16 14:50:00,38.64,38.75,38.61,38.7,33700.0,19.6885,19.7446,19.6732,19.7191,33700.0
2008-07-16 14:55:00,38.7,38.78,38.59,38.71,42100.0,19.7191,19.7598,19.663,19.7242,42100.0
2008-07-16 15:00:00,38.75,38.76,38.65,38.72,35900.0,19.7446,19.7497,19.6936,19.7293,35900.0
2008-07-16 15:05:00,38.76,38.79,38.7,38.74,19100.0,19.7497,19.7649,19.7191,19.7395,19100.0
2008-07-16 15:10:00,38.78,38.79,38.69,38.74,20100.0,19.7598,19.7649,19.714,19.7395,20100.0
2008-07-16 15:15:00,38.77,38.87,38.74,38.87,18900.0,19.7547,19.8057,19.7395,19.8057,18900.0
2008-07-16 15:20:00,38.88,38.99,38.85,38.88,37000.0,19.8108,19.8668,19.7955,19.8108,37000.0
2008-07-16 15:25:00,38.9,38.95,38.85,38.9,18300.0,19.821,19.8465,19.7955,19.821,18300.0
2008-07-16 15:30:00,38.92,38.95,38.69,38.75,65000.0,19.8312,19.8465,19.714,19.7446,65000.0
2008-07-16 15:35:00,38.77,39.07,38.77,39.04,60600.0,19.7547,19.9076,19.7547,19.8923,60600.0
2008-07-16 15:40:00,39.05,39.32,39.04,39.23,65700.0,19.8974,20.035,19.8923,19.9891,65700.0
2008-07-16 15:45:00,39.23,39.49,39.2,39.45,80700.0,19.9891,20.1216,19.9738,20.1012,80700.0
2008-07-16 15:50:00,39.46,39.85,39.37,39.82,105000.0,20.1063,20.305,20.0605,20.2898,105000.0
2008-07-16 15:55:00,39.81,40.0,39.56,39.56,176800.0,20.2847,20.3815,20.1573,20.1573,176800.0
2008-07-17 09:30:00,39.3,39.42,38.63,38.73,58900.0,20.0248,20.0859,19.6834,19.7344,58900.0
2008-07-17 09:35:00,38.75,39.19,38.75,39.12,42800.0,19.7446,19.9688,19.7446,19.9331,42800.0
2008-07-17 09:40:00,39.13,39.35,39.01,39.29,23100.0,19.9382,20.0503,19.877,20.0197,23100.0
2008-07-17 09:45:00,39.33,39.35,38.97,39.01,27900.0,20.0401,20.0503,19.8567,19.877,27900.0
2008-07-17 09:50:00,39.01,39.28,39.01,39.18,39600.0,19.877,20.0146,19.877,19.9637,39600.0
2008-07-17 09:55:00,39.18,39.21,38.91,38.95,29400.0,19.9637,19.9789,19.8261,19.8465,29400.0
2008-07-17 10:00:00,38.91,39.44,38.88,39.42,31500.0,19.8261,20.0961,19.8108,20.0859,31500.0
2008-07-17 10:05:00,39.42,39.44,39.25,39.34,56100.0,20.0859,20.0961,19.9993,20.0452,56100.0
2008-07-17 10:10:00,39.29,39.44,39.28,39.42,21900.0,20.0197,20.0961,20.0146,20.0859,21900.0
2008-07-17 10:15:00,39.42,39.73,39.42,39.73,31900.0,20.0859,20.2439,20.0859,20.2439,31900.0
2008-07-17 10:20:00,39.73,39.83,39.5,39.71,27500.0,20.2439,20.2949,20.1267,20.2337,27500.0
2008-07-17 10:25:00,39.71,39.98,39.69,39.98,36300.0,20.2337,20.3713,20.2235,20.3713,36300.0
2008-07-17 10:30:00,39.97,40.0,39.84,39.94,44000.0,20.3662,20.3815,20.3,20.3509,44000.0
2008-07-17 10:35:00,39.94,40.0,39.82,39.82,36300.0,20.3509,20.3815,20.2898,20.2898,36300.0
2008-07-17 10:40:00,39.82,39.82,39.16,39.35,80200.0,20.2898,20.2898,19.9535,20.0503,80200.0
2008-07-17 10:45:00,39.36,39.58,39.36,39.55,16000.0,20.0554,20.1675,20.0554,20.1522,16000.0
2008-07-17 10:50:00,39.55,39.67,39.54,39.58,24900.0,20.1522,20.2133,20.1471,20.1675,24900.0
2008-07-17 10:55:00,39.57,39.62,39.45,39.58,31900.0,20.1624,20.1879,20.1012,20.1675,31900.0
2008-07-17 11:00:00,39.59,39.75,39.58,39.67,17100.0,20.1726,20.2541,20.1675,20.2133,17100.0
2008-07-17 11:05:00,39.67,39.68,39.42,39.43,32600.0,20.2133,20.2184,20.0859,20.091,32600.0
2008-07-17 11:10:00,39.43,39.5,39.35,39.37,51500.0,20.091,20.1267,20.0503,20.0605,51500.0
2008-07-17 11:15:00,39.35,39.46,39.23,39.29,42100.0,20.0503,20.1063,19.9891,20.0197,42100.0
2008-07-17 11:20:00,39.29,39.42,39.26,39.4,28600.0,20.0197,20.0859,20.0044,20.0758,28600.0
2008-07-17 11:25:00,39.41,39.42,39.27,39.37,29500.0,20.0809,20.0859,20.0095,20.0605,29500.0
2008-07-17 11:30:00,39.37,39.63,39.37,39.53,15700.0,20.0605,20.1929,20.0605,20.142,15700.0
2008-07-17 11:35:00,39.46,39.7,39.38,39.59,15900.0,20.1063,20.2286,20.0656,20.1726,15900.0
2008-07-17 11:40:00,39.65,39.91,39.63,39.87,22900.0,20.2031,20.3356,20.1929,20.3152,22900.0
2008-07-17 11:45:00,39.87,39.96,39.77,39.79,25300.0,20.3152,20.3611,20.2643,20.2745,25300.0
2008-07-17 11:50:00,39.8,39.98,39.77,39.95,22800.0,20.2796,20.3713,20.2643,20.356,22800.0
2008-07-17 11:55:00,39.98,40.0,39.88,39.97,19100.0,20.3713,20.3815,20.3203,20.3662,19100.0
2008-07-17 12:00:00,39.94,39.99,39.74,39.74,20200.0,20.3509,20.3764,20.249,20.249,20200.0
2008-07-17 12:05:00,39.74,39.87,39.74,39.81,10900.0,20.249,20.3152,20.249,20.2847,10900.0
2008-07-17 12:10:00,39.83,39.91,39.75,39.87,11200.0,20.2949,20.3356,20.2541,20.3152,11200.0
2008-07-17 12:15:00,39.87,39.9,39.67,39.74,20500.0,20.3152,20.3305,20.2133,20.249,20500.0
2008-07-17 12:20:00,39.75,39.78,39.68,39.76,5200.0,20.2541,20.2694,20.2184,20.2592,5200.0
2008-07-17 12:25:00,39.76,39.77,39.67,39.72,12100.0,20.2592,20.2643,20.2133,20.2388,12100.0
2008-07-17 12:30:00,39.75,39.81,39.72,39.81,12400.0,20.2541,20.2847,20.2388,20.2847,12400.0
2008-07-17 12:35:00,39.79,39.91,39.79,39.87,11900.0,20.2745,20.3356,20.2745,20.3152,11900.0
2008-07-17 12:40:00,39.87,39.98,39.84,39.97,14100.0,20.3152,20.3713,20.3,20.3662,14100.0
2008-07-17 12:45:00,39.97,39.99,39.88,39.96,13900.0,20.3662,20.3764,20.3203,20.3611,13900.0
2008-07-17 12:50:00,39.97,40.0,39.92,40.0,15900.0,20.3662,20.3815,20.3407,20.3815,15900.0
2008-07-17 12:55:00,40.0,40.03,39.94,40.01,11900.0,20.3815,20.3968,20.3509,20.3866,11900.0
2008-07-17 13:00:00,40.0,40.03,39.74,39.82,22500.0,20.3815,20.3968,20.249,20.2898,22500.0
2008-07-17 13:05:00,39.85,40.07,39.85,40.04,20000.0,20.305,20.4171,20.305,20.4019,20000.0
2008-07-17 13:10:00,40.04,40.06,39.91,40.04,31300.0,20.4019,20.412,20.3356,20.4019,31300.0
2008-07-17 13:15:00,40.04,40.14,39.96,39.99,28400.0,20.4019,20.4528,20.3611,20.3764,28400.0
2008-07-17 13:20:00,40.02,40.03,39.9,39.95,31700.0,20.3917,20.3968,20.3305,20.356,31700.0
2008-07-17 13:25:00,39.98,40.08,39.96,40.0,28400.0,20.3713,20.4222,20.3611,20.3815,28400.0
2008-07-17 13:30:00,40.0,40.28,40.0,40.26,13600.0,20.3815,20.5241,20.3815,20.514,13600.0
2008-07-17 13:35:00,40.24,40.31,40.06,40.19,23500.0,20.5038,20.5394,20.412,20.4783,23500.0
2008-07-17 13:40:00,40.19,40.32,40.04,40.09,16900.0,20.4783,20.5445,20.4019,20.4273,16900.0
2008-07-17 13:45:00,40.12,40.3,40.09,40.3,16600.0,20.4426,20.5343,20.4273,20.5343,16600.0
2008-07-17 13:50:00,40.3,40.4,40.22,40.31,20500.0,20.5343,20.5853,20.4936,20.5394,20500.0
2008-07-17 13:55:00,40.32,40.32,40.09,40.1,12300.0,20.5445,20.5445,20.4273,20.4324,12300.0
2008-07-17 14:00:00,40.12,40.28,40.04,40.26,12700.0,20.4426,20.5241,20.4019,20.514,12700.0
2008-07-17 14:05:00,40.3,40.4,40.18,40.23,18800.0,20.5343,20.5853,20.4732,20.4987,18800.0
2008-07-17 14:10:00,40.23,40.23,40.06,40.13,36200.0,20.4987,20.4987,20.412,20.4477,36200.0
2008-07-17 14:15:00,40.13,40.17,40.04,40.09,21500.0,20.4477,20.4681,20.4019,20.4273,21500.0
2008-07-17 14:20:00,40.09,40.1,39.99,40.08,25700.0,20.4273,20.4324,20.3764,20.4222,25700.0
2008-07-17 14:25:00,40.08,40.1,40.03,40.03,24500.0,20.4222,20.4324,20.3968,20.3968,24500.0
2008-07-17 14:30:00,40.03,40.06,39.86,39.86,13400.0,20.3968,20.412,20.3101,20.3101,13400.0
2008-07-17 14:35:00,39.89,39.89,39.71,39.85,15100.0,20.3254,20.3254,20.2337,20.305,15100.0
2008-07-17 14:40:00,39.83,39.95,39.76,39.78,11500.0,20.2949,20.356,20.2592,20.2694,11500.0
2008-07-17 14:45:00,39.78,39.78,39.61,39.71,18700.0,20.2694,20.2694,20.1828,20.2337,18700.0
2008-07-17 14:50:00,39.69,39.7,39.64,39.7,9500.0,20.2235,20.2286,20.198,20.2286,9500.0
2008-07-17 14:55:00,39.72,39.75,39.6,39.67,22300.0,20.2388,20.2541,20.1777,20.2133,22300.0
2008-07-17 15:00:00,39.67,39.85,39.64,39.76,14900.0,20.2133,20.305,20.198,20.2592,14900.0
2008-07-17 15:05:00,39.79,40.0,39.76,39.99,18200.0,20.2745,20.3815,20.2592,20.3764,18200.0
2008-07-17 15:10:00,39.95,40.13,39.8,40.13,21500.0,20.356,20.4477,20.2796,20.4477,21500.0
2008-07-17 15:15:00,40.14,40.19,39.95,40.14,25100.0,20.4528,20.4783,20.356,20.4528,25100.0
2008-07-17 15:20:00,40.14,40.27,40.05,40.22,37900.0,20.4528,20.5191,20.407,20.4936,37900.0
2008-07-17 15:25:00,40.22,40.28,40.11,40.15,27700.0,20.4936,20.5241,20.4375,20.4579,27700.0
2008-07-17 15:30:00,40.16,40.31,40.13,40.17,22400.0,20.463,20.5394,20.4477,20.4681,22400.0
2008-07-17 15:35:00,40.2,40.22,40.03,40.03,25800.0,20.4834,20.4936,20.3968,20.3968,25800.0
2008-07-17 15:40:00,40.03,40.64,40.03,40.54,36300.0,20.3968,20.7076,20.3968,20.6566,36300.0
2008-07-17 15:45:00,40.52,40.64,40.36,40.47,36800.0,20.6464,20.7076,20.5649,20.621,36800.0
2008-07-17 15:50:00,40.47,40.55,40.25,40.37,25200.0,20.621,20.6617,20.5089,20.57,25200.0
2008-07-17 15:55:00,40.35,40.48,40.06,40.3,97600.0,20.5598,20.6261,20.412,20.5343,97600.0
2008-07-18 09:30:00,40.5,40.5,40.0,40.08,14600.0,20.6362,20.6362,20.3815,20.4222,14600.0
2008-07-18 09:35:00,40.01,40.19,39.33,40.19,33000.0,20.3866,20.4783,20.0401,20.4783,33000.0
2008-07-18 09:40:00,40.18,40.19,39.73,39.78,9300.0,20.4732,20.4783,20.2439,20.2694,9300.0
2008-07-18 09:45:00,39.78,40.08,39.67,40.0,12200.0,20.2694,20.4222,20.2133,20.3815,12200.0
2008-07-18 09:50:00,40.02,40.02,39.53,39.64,20500.0,20.3917,20.3917,20.142,20.198,20500.0
2008-07-18 09:55:00,39.64,39.8,39.47,39.53,18900.0,20.198,20.2796,20.1114,20.142,18900.0
2008-07-18 10:00:00,39.61,39.72,39.54,39.72,10300.0,20.1828,20.2388,20.1471,20.2388,10300.0
2008-07-18 10:05:00,39.72,40.0,39.7,40.0,21300.0,20.2388,20.3815,20.2286,20.3815,21300.0
2008-07-18 10:10:00,40.0,40.11,39.79,40.11,9400.0,20.3815,20.4375,20.2745,20.4375,9400.0
2008-07-18 10:15:00,40.12,40.29,39.96,39.99,10300.0,20.4426,20.5292,20.3611,20.3764,10300.0
2008-07-18 10:20:00,39.99,40.28,39.99,40.21,9300.0,20.3764,20.5241,20.3764,20.4885,9300.0
2008-07-18 10:25:00,40.16,40.19,40.04,40.08,21100.0,20.463,20.4783,20.4019,20.4222,21100.0
2008-07-18 10:30:00,40.08,40.16,39.85,40.05,22500.0,20.4222,20.463,20.305,20.407,22500.0
2008-07-18 10:35:00,40.05,40.11,39.91,40.0,13100.0,20.407,20.4375,20.3356,20.3815,13100.0
2008-07-18 10:40:00,40.0,40.14,39.9,40.09,10500.0,20.3815,20.4528,20.3305,20.4273,10500.0
2008-07-18 10:45:00,40.14,40.22,40.09,40.22,5900.0,20.4528,20.4936,20.4273,20.4936,5900.0
2008-07-18 10:50:00,40.2,40.27,40.18,40.25,5000.0,20.4834,20.5191,20.4732,20.5089,5000.0
2008-07-18 10:55:00,40.24,40.24,40.08,40.17,7100.0,20.5038,20.5038,20.4222,20.4681,7100.0
2008-07-18 11:00:00,40.13,40.23,40.01,40.14,7000.0,20.4477,20.4987,20.3866,20.4528,7000.0
2008-07-18 11:05:00,40.09,40.2,39.94,40.16,6900.0,20.4273,20.4834,20.3509,20.463,6900.0
2008-07-18 11:10:00,40.19,40.31,40.13,40.15,7100.0,20.4783,20.5394,20.4477,20.4579,7100.0
2008-07-18 11:15:00,40.2,40.2,39.9,39.9,14200.0,20.4834,20.4834,20.3305,20.3305,14200.0
2008-07-18 11:20:00,39.96,40.01,39.78,39.8,9300.0,20.3611,20.3866,20.2694,20.2796,9300.0
2008-07-18 11:25:00,39.81,39.92,39.81,39.85,7400.0,20.2847,20.3407,20.2847,20.305,7400.0
2008-07-18 11:30:00,39.85,39.95,39.85,39.95,13100.0,20.305,20.356,20.305,20.356,13100.0
2008-07-18 11:35:00,39.98,40.02,39.88,40.01,36600.0,20.3713,20.3917,20.3203,20.3866,36600.0
2008-07-18 11:40:00,39.99,40.12,39.99,40.02,7500.0,20.3764,20.4426,20.3764,20.3917,7500.0
2008-07-18 11:45:00,40.03,40.05,39.88,39.88,2200.0,20.3968,20.407,20.3203,20.3203,2200.0
2008-07-18 11:50:00,39.92,40.0,39.9,39.96,3600.0,20.3407,20.3815,20.3305,20.3611,3600.0
2008-07-18 11:55:00,40.02,40.02,39.83,39.92,7200.0,20.3917,20.3917,20.2949,20.3407,7200.0
2008-07-18 12:00:00,39.97,40.08,39.97,40.06,4600.0,20.3662,20.4222,20.3662,20.412,4600.0
2008-07-18 12:05:00,40.06,40.07,40.01,40.06,5900.0,20.412,20.4171,20.3866,20.412,5900.0
2008-07-18 12:10:00,40.08,40.17,40.08,40.12,7800.0,20.4222,20.4681,20.4222,20.4426,7800.0
2008-07-18 12:15:00,40.15,40.21,40.12,40.16,5700.0,20.4579,20.4885,20.4426,20.463,5700.0
2008-07-18 12:20:00,40.15,40.29,40.06,40.1,17300.0,20.4579,20.5292,20.412,20.4324,17300.0
2008-07-18 12:25:00,40.09,40.12,39.96,39.96,6300.0,20.4273,20.4426,20.3611,20.3611,6300.0
2008-07-18 12:30:00,39.97,40.17,39.97,40.14,9700.0,20.3662,20.4681,20.3662,20.4528,9700.0
2008-07-18 12:35:00,40.15,40.18,39.97,40.03,10600.0,20.4579,20.4732,20.3662,20.3968,10600.0
2008-07-18 12:40:00,40.06,40.18,40.03,40.14,6800.0,20.412,20.4732,20.3968,20.4528,6800.0
2008-07-18 12:45:00,40.14,40.28,40.14,40.28,4400.0,20.4528,20.5241,20.4528,20.5241,4400.0
2008-07-18 12:50:00,40.28,40.36,40.2,40.34,8100.0,20.5241,20.5649,20.4834,20.5547,8100.0
2008-07-18 12:55:00,40.32,40.41,40.29,40.39,5500.0,20.5445,20.5904,20.5292,20.5802,5500.0
2008-07-18 13:00:00,40.32,40.44,40.32,40.35,9600.0,20.5445,20.6057,20.5445,20.5598,9600.0
2008-07-18 13:05:00,40.35,40.41,40.35,40.36,2800.0,20.5598,20.5904,20.5598,20.5649,2800.0
2008-07-18 13:10:00,40.38,40.47,40.32,40.38,6000.0,20.5751,20.621,20.5445,20.5751,6000.0
2008-07-18 13:15:00,40.4,40.45,40.35,40.35,17500.0,20.5853,20.6108,20.5598,20.5598,17500.0
2008-07-18 13:20:00,40.36,40.45,40.33,40.34,11300.0,20.5649,20.6108,20.5496,20.5547,11300.0
2008-07-18 13:25:00,40.3,40.39,40.22,40.39,9300.0,20.5343,20.5802,20.4936,20.5802,9300.0
2008-07-18 13:30:00,40.36,40.39,40.26,40.33,5200.0,20.5649,20.5802,20.514,20.5496,5200.0
2008-07-18 13:35:00,40.33,40.37,40.32,40.36,6700.0,20.5496,20.57,20.5445,20.5649,6700.0
2008-07-18 13:40:00,40.35,40.4,40.17,40.24,10200.0,20.5598,20.5853,20.4681,20.5038,10200.0
2008-07-18 13:45:00,40.23,40.39,40.14,40.35,5500.0,20.4987,20.5802,20.4528,20.5598,5500.0
2008-07-18 13:50:00,40.33,40.33,40.26,40.28,4000.0,20.5496,20.5496,20.514,20.5241,4000.0
2008-07-18 13:55:00,40.25,40.26,40.12,40.15,10500.0,20.5089,20.514,20.4426,20.4579,10500.0
2008-07-18 14:00:00,40.14,40.25,40.09,40.21,5500.0,20.4528,20.5089,20.4273,20.4885,5500.0
2008-07-18 14:05:00,40.22,40.24,39.91,40.12,16600.0,20.4936,20.5038,20.3356,20.4426,16600.0
2008-07-18 14:10:00,40.12,40.28,40.09,40.26,12200.0,20.4426,20.5241,20.4273,20.514,12200.0
2008-07-18 14:15:00,40.24,40.27,40.11,40.18,5500.0,20.5038,20.5191,20.4375,20.4732,5500.0
2008-07-18 14:20:00,40.18,40.28,40.14,40.28,7100.0,20.4732,20.5241,20.4528,20.5241,7100.0
2008-07-18 14:25:00,40.27,40.3,40.13,40.2,6700.0,20.5191,20.5343,20.4477,20.4834,6700.0
2008-07-18 14:30:00,40.19,40.19,40.02,40.02,6200.0,20.4783,20.4783,20.3917,20.3917,6200.0
2008-07-18 14:35:00,40.07,40.21,40.05,40.21,7200.0,20.4171,20.4885,20.407,20.4885,7200.0
2008-07-18 14:40:00,40.21,40.25,40.19,40.25,4200.0,20.4885,20.5089,20.4783,20.5089,4200.0
2008-07-18 14:45:00,40.21,40.23,40.07,40.13,8300.0,20.4885,20.4987,20.4171,20.4477,8300.0
2008-07-18 14:50:00,40.13,40.13,39.97,40.08,10500.0,20.4477,20.4477,20.3662,20.4222,10500.0
2008-07-18 14:55:00,40.06,40.15,40.06,40.07,4000.0,20.412,20.4579,20.412,20.4171,4000.0
2008-07-18 15:00:00,40.07,40.11,39.98,40.03,5800.0,20.4171,20.4375,20.3713,20.3968,5800.0
2008-07-18 15:05:00,40.03,40.03,39.96,39.96,6900.0,20.3968,20.3968,20.3611,20.3611,6900.0
2008-07-18 15:10:00,39.97,40.08,39.95,40.05,21300.0,20.3662,20.4222,20.356,20.407,21300.0
2008-07-18 15:15:00,40.05,40.13,40.04,40.09,10700.0,20.407,20.4477,20.4019,20.4273,10700.0
2008-07-18 15:20:00,40.11,40.11,40.0,40.05,12600.0,20.4375,20.4375,20.3815,20.407,12600.0
2008-07-18 15:25:00,40.02,40.08,40.01,40.06,18400.0,20.3917,20.4222,20.3866,20.412,18400.0
2008-07-18 15:30:00,40.05,40.13,40.04,40.11,14800.0,20.407,20.4477,20.4019,20.4375,14800.0
2008-07-18 15:35:00,40.14,40.18,40.1,40.1,10200.0,20.4528,20.4732,20.4324,20.4324,10200.0
2008-07-18 15:40:00,40.11,40.28,40.11,40.11,9400.0,20.4375,20.5241,20.4375,20.4375,9400.0
2008-07-18 15:45:00,40.12,40.19,39.99,40.05,17500.0,20.4426,20.4783,20.3764,20.407,17500.0
2008-07-18 15:50:00,40.04,40.13,40.01,40.06,13700.0,20.4019,20.4477,20.3866,20.412,13700.0
2008-07-18 15:55:00,40.05,40.08,39.97,40.0,33900.0,20.407,20.4222,20.3662,20.3815,33900.0
2008-07-21 09:30:00,40.21,40.21,39.84,39.91,28100.0,20.4885,20.4885,20.3,20.3356,28100.0
2008-07-21 09:35:00,39.9,40.41,39.9,40.03,14000.0,20.3305,20.5904,20.3305,20.3968,14000.0
2008-07-21 09:40:00,39.99,40.38,39.72,39.73,28900.0,20.3764,20.5751,20.2388,20.2439,28900.0
2008-07-21 09:45:00,39.71,39.84,39.52,39.67,35200.0,20.2337,20.3,20.1369,20.2133,35200.0
2008-07-21 09:50:00,39.74,40.0,39.55,40.0,12000.0,20.249,20.3815,20.1522,20.3815,12000.0
2008-07-21 09:55:00,39.96,40.02,39.9,40.01,9500.0,20.3611,20.3917,20.3305,20.3866,9500.0
2008-07-21 10:00:00,40.01,40.07,39.98,40.05,14800.0,20.3866,20.4171,20.3713,20.407,14800.0
2008-07-21 10:05:00,40.09,40.11,39.96,40.09,13100.0,20.4273,20.4375,20.3611,20.4273,13100.0
2008-07-21 10:10:00,40.09,40.28,40.01,40.18,11600.0,20.4273,20.5241,20.3866,20.4732,11600.0
2008-07-21 10:15:00,40.22,40.37,40.2,40.22,12000.0,20.4936,20.57,20.4834,20.4936,12000.0
2008-07-21 10:20:00,40.23,40.31,40.19,40.22,11800.0,20.4987,20.5394,20.4783,20.4936,11800.0
2008-07-21 10:25:00,40.21,40.32,40.15,40.15,10800.0,20.4885,20.5445,20.4579,20.4579,10800.0
2008-07-21 10:30:00,40.16,40.27,40.15,40.15,12400.0,20.463,20.5191,20.4579,20.4579,12400.0
2008-07-21 10:35:00,40.15,40.15,39.87,40.04,13100.0,20.4579,20.4579,20.3152,20.4019,13100.0
2008-07-21 10:40:00,40.04,40.13,40.03,40.09,8800.0,20.4019,20.4477,20.3968,20.4273,8800.0
2008-07-21 10:45:00,40.09,40.12,40.03,40.1,17000.0,20.4273,20.4426,20.3968,20.4324,17000.0
2008-07-21 10:50:00,40.09,40.09,39.96,40.06,14800.0,20.4273,20.4273,20.3611,20.412,14800.0
2008-07-21 10:55:00,40.09,40.13,40.05,40.07,11100.0,20.4273,20.4477,20.407,20.4171,11100.0
2008-07-21 11:00:00,40.06,40.07,40.0,40.05,11400.0,20.412,20.4171,20.3815,20.407,11400.0
2008-07-21 11:05:00,40.01,40.14,40.0,40.14,12400.0,20.3866,20.4528,20.3815,20.4528,12400.0
2008-07-21 11:10:00,40.13,40.15,40.01,40.05,7600.0,20.4477,20.4579,20.3866,20.407,7600.0
2008-07-21 11:15:00,40.01,40.1,39.99,40.05,15300.0,20.3866,20.4324,20.3764,20.407,15300.0
2008-07-21 11:20:00,40.05,40.16,40.0,40.16,18200.0,20.407,20.463,20.3815,20.463,18200.0
2008-07-21 11:25:00,40.16,40.21,40.05,40.07,13700.0,20.463,20.4885,20.407,20.4171,13700.0
2008-07-21 11:30:00,40.06,40.09,39.97,39.98,15800.0,20.412,20.4273,20.3662,20.3713,15800.0
2008-07-21 11:35:00,39.98,40.09,39.97,40.04,23300.0,20.3713,20.4273,20.3662,20.4019,23300.0
2008-07-21 11:40:00,40.04,40.06,39.99,40.04,13700.0,20.4019,20.412,20.3764,20.4019,13700.0
2008-07-21 11:45:00,40.02,40.1,39.95,40.03,17100.0,20.3917,20.4324,20.356,20.3968,17100.0
2008-07-21 11:50:00,40.05,40.07,39.98,40.05,7000.0,20.407,20.4171,20.3713,20.407,7000.0
2008-07-21 11:55:00,40.05,40.15,39.98,40.13,12700.0,20.407,20.4579,20.3713,20.4477,12700.0
2008-07-21 12:00:00,40.12,40.17,40.07,40.15,11700.0,20.4426,20.4681,20.4171,20.4579,11700.0
2008-07-21 12:05:00,40.14,40.19,40.09,40.19,3600.0,20.4528,20.4783,20.4273,20.4783,3600.0
2008-07-21 12:10:00,40.19,40.25,40.12,40.14,4700.0,20.4783,20.5089,20.4426,20.4528,4700.0
2008-07-21 12:15:00,40.15,40.38,40.15,40.37,8500.0,20.4579,20.5751,20.4579,20.57,8500.0
2008-07-21 12:20:00,40.38,40.5,40.23,40.5,15000.0,20.5751,20.6362,20.4987,20.6362,15000.0
2008-07-21 12:25:00,40.5,40.56,40.36,40.36,22000.0,20.6362,20.6668,20.5649,20.5649,22000.0
2008-07-21 12:30:00,40.36,40.41,40.18,40.36,15200.0,20.5649,20.5904,20.4732,20.5649,15200.0
2008-07-21 12:35:00,40.34,40.57,40.34,40.57,25900.0,20.5547,20.6719,20.5547,20.6719,25900.0
2008-07-21 12:40:00,40.57,40.74,40.57,40.71,27100.0,20.6719,20.7585,20.6719,20.7432,27100.0
2008-07-21 12:45:00,40.7,40.9,40.6,40.88,25300.0,20.7382,20.8401,20.6872,20.8299,25300.0
2008-07-21 12:50:00,40.87,40.96,40.85,40.88,18300.0,20.8248,20.8706,20.8146,20.8299,18300.0
2008-07-21 12:55:00,40.88,40.88,40.55,40.55,31300.0,20.8299,20.8299,20.6617,20.6617,31300.0
2008-07-21 13:00:00,40.55,40.63,40.3,40.31,28300.0,20.6617,20.7025,20.5343,20.5394,28300.0
2008-07-21 13:05:00,40.33,40.49,40.28,40.38,19700.0,20.5496,20.6312,20.5241,20.5751,19700.0
2008-07-21 13:10:00,40.35,40.4,40.19,40.22,11700.0,20.5598,20.5853,20.4783,20.4936,11700.0
2008-07-21 13:15:00,40.23,40.27,40.08,40.16,27200.0,20.4987,20.5191,20.4222,20.463,27200.0
2008-07-21 13:20:00,40.16,40.16,40.07,40.15,6800.0,20.463,20.463,20.4171,20.4579,6800.0
2008-07-21 13:25:00,40.15,40.19,40.0,40.08,11300.0,20.4579,20.4783,20.3815,20.4222,11300.0
2008-07-21 13:30:00,40.08,40.18,40.08,40.17,11800.0,20.4222,20.4732,20.4222,20.4681,11800.0
2008-07-21 13:35:00,40.19,40.2,40.07,40.13,13300.0,20.4783,20.4834,20.4171,20.4477,13300.0
2008-07-21 13:40:00,40.13,40.17,39.99,40.1,14900.0,20.4477,20.4681,20.3764,20.4324,14900.0
2008-07-21 13:45:00,40.09,40.14,40.01,40.03,8700.0,20.4273,20.4528,20.3866,20.3968,8700.0
2008-07-21 13:50:00,40.03,40.1,39.99,40.08,12100.0,20.3968,20.4324,20.3764,20.4222,12100.0
2008-07-21 13:55:00,40.1,40.21,40.1,40.21,6600.0,20.4324,20.4885,20.4324,20.4885,6600.0
2008-07-21 14:00:00,40.2,40.3,40.15,40.17,18100.0,20.4834,20.5343,20.4579,20.4681,18100.0
2008-07-21 14:05:00,40.18,40.26,40.13,40.22,9000.0,20.4732,20.514,20.4477,20.4936,9000.0
2008-07-21 14:10:00,40.25,40.35,40.25,40.26,12900.0,20.5089,20.5598,20.5089,20.514,12900.0
2008-07-21 14:15:00,40.26,40.35,40.23,40.35,3600.0,20.514,20.5598,20.4987,20.5598,3600.0
2008-07-21 14:20:00,40.35,40.49,40.31,40.49,11000.0,20.5598,20.6312,20.5394,20.6312,11000.0
2008-07-21 14:25:00,40.5,40.62,40.49,40.61,15000.0,20.6362,20.6974,20.6312,20.6923,15000.0
2008-07-21 14:30:00,40.58,40.71,40.58,40.71,4900.0,20.677,20.7432,20.677,20.7432,4900.0
2008-07-21 14:35:00,40.71,40.72,40.64,40.66,8000.0,20.7432,20.7483,20.7076,20.7178,8000.0
2008-07-21 14:40:00,40.65,40.65,40.54,40.56,10900.0,20.7127,20.7127,20.6566,20.6668,10900.0
2008-07-21 14:45:00,40.57,40.58,40.5,40.58,5500.0,20.6719,20.677,20.6362,20.677,5500.0
2008-07-21 14:50:00,40.58,40.64,40.57,40.58,11400.0,20.677,20.7076,20.6719,20.677,11400.0
2008-07-21 14:55:00,40.55,40.56,40.39,40.42,8700.0,20.6617,20.6668,20.5802,20.5955,8700.0
2008-07-21 15:00:00,40.4,40.6,40.4,40.52,8000.0,20.5853,20.6872,20.5853,20.6464,8000.0
2008-07-21 15:05:00,40.49,40.49,40.31,40.39,14000.0,20.6312,20.6312,20.5394,20.5802,14000.0
2008-07-21 15:10:00,40.39,40.49,40.35,40.43,11200.0,20.5802,20.6312,20.5598,20.6006,11200.0
2008-07-21 15:15:00,40.45,40.67,40.44,40.63,17000.0,20.6108,20.7229,20.6057,20.7025,17000.0
2008-07-21 15:20:00,40.62,40.79,40.61,40.76,14100.0,20.6974,20.784,20.6923,20.7687,14100.0
2008-07-21 15:25:00,40.73,40.81,40.67,40.7,13000.0,20.7534,20.7942,20.7229,20.7382,13000.0
2008-07-21 15:30:00,40.71,40.78,40.68,40.73,18300.0,20.7432,20.7789,20.728,20.7534,18300.0
2008-07-21 15:35:00,40.75,40.82,40.68,40.82,27400.0,20.7636,20.7993,20.728,20.7993,27400.0
2008-07-21 15:40:00,40.82,40.87,40.75,40.75,17600.0,20.7993,20.8248,20.7636,20.7636,17600.0
2008-07-21 15:45:00,40.75,40.89,40.74,40.81,15100.0,20.7636,20.835,20.7585,20.7942,15100.0
2008-07-21 15:50:00,40.76,40.94,40.76,40.9,27800.0,20.7687,20.8604,20.7687,20.8401,27800.0
2008-07-21 15:55:00,40.9,40.9,40.7,40.72,32200.0,20.8401,20.8401,20.7382,20.7483,32200.0
2008-07-22 09:30:00,40.3,40.49,39.99,40.1,10800.0,20.5343,20.6312,20.3764,20.4324,10800.0
2008-07-22 09:35:00,40.13,40.21,40.0,40.08,7100.0,20.4477,20.4885,20.3815,20.4222,7100.0
2008-07-22 09:40:00,40.07,40.45,40.0,40.0,22200.0,20.4171,20.6108,20.3815,20.3815,22200.0
2008-07-22 09:45:00,40.0,40.25,39.95,40.24,16000.0,20.3815,20.5089,20.356,20.5038,16000.0
2008-07-22 09:50:00,40.22,40.24,40.07,40.08,40900.0,20.4936,20.5038,20.4171,20.4222,40900.0
2008-07-22 09:55:00,40.1,40.13,39.97,40.0,35100.0,20.4324,20.4477,20.3662,20.3815,35100.0
2008-07-22 10:00:00,40.0,40.09,39.86,39.93,39200.0,20.3815,20.4273,20.3101,20.3458,39200.0
2008-07-22 10:05:00,39.99,40.01,39.86,39.94,27800.0,20.3764,20.3866,20.3101,20.3509,27800.0
2008-07-22 10:10:00,39.93,40.08,39.93,40.0,23100.0,20.3458,20.4222,20.3458,20.3815,23100.0
2008-07-22 10:15:00,40.0,40.2,40.0,40.15,28800.0,20.3815,20.4834,20.3815,20.4579,28800.0
2008-07-22 10:20:00,40.14,40.2,40.0,40.2,70100.0,20.4528,20.4834,20.3815,20.4834,70100.0
2008-07-22 10:25:00,40.25,40.25,40.15,40.21,8500.0,20.5089,20.5089,20.4579,20.4885,8500.0
2008-07-22 10:30:00,40.19,40.23,40.15,40.2,5900.0,20.4783,20.4987,20.4579,20.4834,5900.0
2008-07-22 10:35:00,40.16,40.23,40.14,40.19,14000.0,20.463,20.4987,20.4528,20.4783,14000.0
2008-07-22 10:40:00,40.2,40.2,40.14,40.14,8100.0,20.4834,20.4834,20.4528,20.4528,8100.0
2008-07-22 10:45:00,40.16,40.24,40.11,40.22,6900.0,20.463,20.5038,20.4375,20.4936,6900.0
2008-07-22 10:50:00,40.3,40.3,40.16,40.16,4100.0,20.5343,20.5343,20.463,20.463,4100.0
2008-07-22 10:55:00,40.17,40.31,40.16,40.28,8600.0,20.4681,20.5394,20.463,20.5241,8600.0
2008-07-22 11:00:00,40.3,40.41,40.28,40.37,7400.0,20.5343,20.5904,20.5241,20.57,7400.0
2008-07-22 11:05:00,40.4,40.46,40.34,40.4,9900.0,20.5853,20.6159,20.5547,20.5853,9900.0
2008-07-22 11:10:00,40.4,40.44,40.35,40.36,8300.0,20.5853,20.6057,20.5598,20.5649,8300.0
2008-07-22 11:15:00,40.37,40.44,40.26,40.3,7200.0,20.57,20.6057,20.514,20.5343,7200.0
2008-07-22 11:20:00,40.33,40.44,40.33,40.38,4300.0,20.5496,20.6057,20.5496,20.5751,4300.0
2008-07-22 11:25:00,40.42,40.81,40.41,40.72,9800.0,20.5955,20.7942,20.5904,20.7483,9800.0
2008-07-22 11:30:00,40.75,40.88,40.61,40.67,10800.0,20.7636,20.8299,20.6923,20.7229,10800.0
2008-07-22 11:35:00,40.71,40.71,40.52,40.66,9200.0,20.7432,20.7432,20.6464,20.7178,9200.0
2008-07-22 11:40:00,40.65,40.77,40.62,40.67,3200.0,20.7127,20.7738,20.6974,20.7229,3200.0
2008-07-22 11:45:00,40.68,40.69,40.49,40.5,6500.0,20.728,20.7331,20.6312,20.6362,6500.0
2008-07-22 11:50:00,40.54,40.54,40.44,40.48,5000.0,20.6566,20.6566,20.6057,20.6261,5000.0
2008-07-22 11:55:00,40.43,40.44,40.22,40.34,4000.0,20.6006,20.6057,20.4936,20.5547,4000.0
2008-07-22 12:00:00,40.33,40.46,40.32,40.41,5300.0,20.5496,20.6159,20.5445,20.5904,5300.0
2008-07-22 12:05:00,40.41,40.48,40.31,40.44,16600.0,20.5904,20.6261,20.5394,20.6057,16600.0
2008-07-22 12:10:00,40.48,40.5,40.33,40.35,4200.0,20.6261,20.6362,20.5496,20.5598,4200.0
2008-07-22 12:15:00,40.36,40.41,40.35,40.37,2400.0,20.5649,20.5904,20.5598,20.57,2400.0
2008-07-22 12:20:00,40.34,40.57,40.33,40.57,5600.0,20.5547,20.6719,20.5496,20.6719,5600.0
2008-07-22 12:25:00,40.53,40.58,40.31,40.32,18700.0,20.6515,20.677,20.5394,20.5445,18700.0
2008-07-22 12:30:00,40.34,40.45,40.33,40.44,3100.0,20.5547,20.6108,20.5496,20.6057,3100.0
2008-07-22 12:35:00,40.42,40.53,40.33,40.38,13700.0,20.5955,20.6515,20.5496,20.5751,13700.0
2008-07-22 12:40:00,40.38,40.44,40.34,40.4,19300.0,20.5751,20.6057,20.5547,20.5853,19300.0
2008-07-22 12:45:00,40.38,40.44,40.26,40.32,12800.0,20.5751,20.6057,20.514,20.5445,12800.0
2008-07-22 12:50:00,40.31,40.32,40.19,40.29,7400.0,20.5394,20.5445,20.4783,20.5292,7400.0
2008-07-22 12:55:00,40.3,40.37,40.24,40.32,3900.0,20.5343,20.57,20.5038,20.5445,3900.0
2008-07-22 13:00:00,40.32,40.36,40.19,40.19,4600.0,20.5445,20.5649,20.4783,20.4783,4600.0
2008-07-22 13:05:00,40.24,40.33,40.21,40.28,2400.0,20.5038,20.5496,20.4885,20.5241,2400.0
2008-07-22 13:10:00,40.31,40.31,40.2,40.24,5400.0,20.5394,20.5394,20.4834,20.5038,5400.0
2008-07-22 13:15:00,40.26,40.34,40.25,40.33,3000.0,20.514,20.5547,20.5089,20.5496,3000.0
2008-07-22 13:20:00,40.33,40.37,40.27,40.3,11800.0,20.5496,20.57,20.5191,20.5343,11800.0
2008-07-22 13:25:00,40.3,40.38,40.22,40.24,20200.0,20.5343,20.5751,20.4936,20.5038,20200.0
2008-07-22 13:30:00,40.24,40.35,40.2,40.34,9600.0,20.5038,20.5598,20.4834,20.5547,9600.0
2008-07-22 13:35:00,40.32,40.35,40.26,40.29,12600.0,20.5445,20.5598,20.514,20.5292,12600.0
2008-07-22 13:40:00,40.3,40.33,40.19,40.3,4500.0,20.5343,20.5496,20.4783,20.5343,4500.0
2008-07-22 13:45:00,40.3,40.35,40.24,40.29,7800.0,20.5343,20.5598,20.5038,20.5292,7800.0
2008-07-22 13:50:00,40.3,40.44,40.28,40.41,5300.0,20.5343,20.6057,20.5241,20.5904,5300.0
2008-07-22 13:55:00,40.41,40.62,40.4,40.62,13600.0,20.5904,20.6974,20.5853,20.6974,13600.0
2008-07-22 14:00:00,40.62,40.85,40.62,40.85,24900.0,20.6974,20.8146,20.6974,20.8146,24900.0
2008-07-22 14:05:00,40.82,40.88,40.76,40.86,9500.0,20.7993,20.8299,20.7687,20.8197,9500.0
2008-07-22 14:10:00,40.87,40.92,40.66,40.74,20700.0,20.8248,20.8503,20.7178,20.7585,20700.0
2008-07-22 14:15:00,40.74,40.78,40.65,40.73,5300.0,20.7585,20.7789,20.7127,20.7534,5300.0
2008-07-22 14:20:00,40.73,40.8,40.67,40.78,4800.0,20.7534,20.7891,20.7229,20.7789,4800.0
2008-07-22 14:25:00,40.79,40.93,40.68,40.91,6600.0,20.784,20.8553,20.728,20.8452,6600.0
2008-07-22 14:30:00,40.89,40.89,40.83,40.83,164200.0,20.835,20.835,20.8044,20.8044,164200.0
2008-07-22 14:35:00,40.81,40.84,40.7,40.76,6400.0,20.7942,20.8095,20.7382,20.7687,6400.0
2008-07-22 14:40:00,40.76,40.98,40.73,40.94,71600.0,20.7687,20.8808,20.7534,20.8604,71600.0
2008-07-22 14:45:00,40.95,40.97,40.85,40.88,6800.0,20.8655,20.8757,20.8146,20.8299,6800.0
2008-07-22 14:50:00,40.87,40.94,40.83,40.83,6400.0,20.8248,20.8604,20.8044,20.8044,6400.0
2008-07-22 14:55:00,40.87,40.88,40.8,40.88,6500.0,20.8248,20.8299,20.7891,20.8299,6500.0
2008-07-22 15:00:00,40.9,41.14,40.9,41.14,7000.0,20.8401,20.9623,20.8401,20.9623,7000.0
2008-07-22 15:05:00,41.13,41.15,40.98,40.98,10000.0,20.9573,20.9674,20.8808,20.8808,10000.0
2008-07-22 15:10:00,40.98,41.11,40.96,41.09,2300.0,20.8808,20.9471,20.8706,20.9369,2300.0
2008-07-22 15:15:00,41.06,41.07,40.83,40.92,21400.0,20.9216,20.9267,20.8044,20.8503,21400.0
2008-07-22 15:20:00,40.94,41.09,40.89,41.08,6800.0,20.8604,20.9369,20.835,20.9318,6800.0
2008-07-22 15:25:00,41.08,41.15,41.02,41.15,12400.0,20.9318,20.9674,20.9012,20.9674,12400.0
2008-07-22 15:30:00,41.15,41.45,41.15,41.45,15600.0,20.9674,21.1203,20.9674,21.1203,15600.0
2008-07-22 15:35:00,41.45,41.74,41.45,41.74,17000.0,21.1203,21.2681,21.1203,21.2681,17000.0
2008-07-22 15:40:00,41.74,42.0,41.73,41.93,31200.0,21.2681,21.4006,21.263,21.3649,31200.0
2008-07-22 15:45:00,41.88,42.0,41.61,41.73,27400.0,21.3394,21.4006,21.2018,21.263,27400.0
2008-07-22 15:50:00,41.72,41.86,41.66,41.75,32400.0,21.2579,21.3292,21.2273,21.2732,32400.0
2008-07-22 15:55:00,41.77,41.98,41.66,41.79,58800.0,21.2834,21.3904,21.2273,21.2935,58800.0
2008-07-23 09:30:00,41.85,41.87,41.23,41.56,9000.0,21.3241,21.3343,21.0082,21.1764,9000.0
2008-07-23 09:35:00,41.48,41.53,41.27,41.53,12200.0,21.1356,21.1611,21.0286,21.1611,12200.0
2008-07-23 09:40:00,41.58,41.99,41.39,41.96,9900.0,21.1865,21.3955,21.0897,21.3802,9900.0
2008-07-23 09:45:00,41.99,42.11,41.92,41.99,20900.0,21.3955,21.4566,21.3598,21.3955,20900.0
2008-07-23 09:50:00,42.04,42.12,41.92,41.97,20600.0,21.4209,21.4617,21.3598,21.3853,20600.0
2008-07-23 09:55:00,41.96,42.4,41.93,42.3,11300.0,21.3802,21.6044,21.3649,21.5534,11300.0
2008-07-23 10:00:00,42.4,42.51,42.19,42.51,16500.0,21.6044,21.6604,21.4974,21.6604,16500.0
2008-07-23 10:05:00,42.54,42.8,42.51,42.69,9300.0,21.6757,21.8082,21.6604,21.7521,9300.0
2008-07-23 10:10:00,42.64,42.64,42.45,42.45,68800.0,21.7267,21.7267,21.6298,21.6298,68800.0
2008-07-23 10:15:00,42.45,42.64,42.28,42.6,18500.0,21.6298,21.7267,21.5432,21.7063,18500.0
2008-07-23 10:20:00,42.6,42.71,42.56,42.68,16500.0,21.7063,21.7623,21.6859,21.747,16500.0
2008-07-23 10:25:00,42.74,42.78,42.62,42.73,11800.0,21.7776,21.798,21.7165,21.7725,11800.0
2008-07-23 10:30:00,42.73,42.75,42.63,42.73,9800.0,21.7725,21.7827,21.7216,21.7725,9800.0
2008-07-23 10:35:00,42.69,42.98,42.59,42.81,13700.0,21.7521,21.8999,21.7012,21.8133,13700.0
2008-07-23 10:40:00,42.81,43.0,42.61,42.74,11500.0,21.8133,21.9101,21.7114,21.7776,11500.0
2008-07-23 10:45:00,42.76,42.78,42.61,42.7,2000.0,21.7878,21.798,21.7114,21.7572,2000.0
2008-07-23 10:50:00,42.74,43.0,42.74,42.85,20200.0,21.7776,21.9101,21.7776,21.8337,20200.0
2008-07-23 10:55:00,42.85,42.91,42.4,42.43,17500.0,21.8337,21.8642,21.6044,21.6197,17500.0
2008-07-23 11:00:00,42.41,42.66,42.34,42.66,14800.0,21.6095,21.7368,21.5738,21.7368,14800.0
2008-07-23 11:05:00,42.59,42.6,42.3,42.47,11000.0,21.7012,21.7063,21.5534,21.64,11000.0
2008-07-23 11:10:00,42.47,42.57,42.39,42.4,9000.0,21.64,21.691,21.5993,21.6044,9000.0
2008-07-23 11:15:00,42.41,42.54,42.38,42.46,10700.0,21.6095,21.6757,21.5942,21.6349,10700.0
2008-07-23 11:20:00,42.47,42.5,42.34,42.34,18800.0,21.64,21.6553,21.5738,21.5738,18800.0
2008-07-23 11:25:00,42.32,42.4,42.02,42.02,15500.0,21.5636,21.6044,21.4107,21.4107,15500.0
2008-07-23 11:30:00,41.94,42.09,41.92,41.96,8300.0,21.37,21.4464,21.3598,21.3802,8300.0
2008-07-23 11:35:00,41.94,41.96,41.78,41.8,6800.0,21.37,21.3802,21.2885,21.2986,6800.0
2008-07-23 11:40:00,41.84,41.94,41.65,41.74,14900.0,21.319,21.37,21.2222,21.2681,14900.0
2008-07-23 11:45:00,41.68,41.69,41.56,41.56,10100.0,21.2375,21.2426,21.1764,21.1764,10100.0
2008-07-23 11:50:00,41.52,41.66,41.45,41.51,6400.0,21.156,21.2273,21.1203,21.1509,6400.0
2008-07-23 11:55:00,41.5,41.53,41.43,41.48,7700.0,21.1458,21.1611,21.1101,21.1356,7700.0
2008-07-23 12:00:00,41.51,41.77,41.51,41.64,7800.0,21.1509,21.2834,21.1509,21.2171,7800.0
2008-07-23 12:05:00,41.7,41.73,41.42,41.48,18300.0,21.2477,21.263,21.105,21.1356,18300.0
2008-07-23 12:10:00,41.5,41.71,41.47,41.71,14300.0,21.1458,21.2528,21.1305,21.2528,14300.0
2008-07-23 12:15:00,41.69,41.75,41.58,41.74,8400.0,21.2426,21.2732,21.1865,21.2681,8400.0
2008-07-23 12:20:00,41.74,41.9,41.7,41.8,9200.0,21.2681,21.3496,21.2477,21.2986,9200.0
2008-07-23 12:25:00,41.74,41.89,41.65,41.68,10500.0,21.2681,21.3445,21.2222,21.2375,10500.0
2008-07-23 12:30:00,41.63,41.71,41.53,41.56,5400.0,21.212,21.2528,21.1611,21.1764,5400.0
2008-07-23 12:35:00,41.56,41.72,41.54,41.72,5000.0,21.1764,21.2579,21.1662,21.2579,5000.0
2008-07-23 12:40:00,41.76,41.89,41.68,41.89,9600.0,21.2783,21.3445,21.2375,21.3445,9600.0
2008-07-23 12:45:00,41.88,41.88,41.81,41.87,6800.0,21.3394,21.3394,21.3037,21.3343,6800.0
2008-07-23 12:50:00,41.84,41.94,41.79,41.82,5900.0,21.319,21.37,21.2935,21.3088,5900.0
2008-07-23 12:55:00,41.83,41.92,41.83,41.88,3000.0,21.3139,21.3598,21.3139,21.3394,3000.0
2008-07-23 13:00:00,41.91,41.94,41.87,41.92,3400.0,21.3547,21.37,21.3343,21.3598,3400.0
2008-07-23 13:05:00,41.88,41.96,41.69,41.77,4700.0,21.3394,21.3802,21.2426,21.2834,4700.0
2008-07-23 13:10:00,41.76,41.83,41.72,41.8,4900.0,21.2783,21.3139,21.2579,21.2986,4900.0
2008-07-23 13:15:00,41.79,42.0,41.78,41.91,13000.0,21.2935,21.4006,21.2885,21.3547,13000.0
2008-07-23 13:20:00,41.9,41.99,41.85,41.97,3400.0,21.3496,21.3955,21.3241,21.3853,3400.0
2008-07-23 13:25:00,41.99,42.0,41.96,41.96,1100.0,21.3955,21.4006,21.3802,21.3802,1100.0
2008-07-23 13:30:00,41.97,41.97,41.7,41.73,7000.0,21.3853,21.3853,21.2477,21.263,7000.0
2008-07-23 13:35:00,41.73,42.0,41.73,42.0,8800.0,21.263,21.4006,21.263,21.4006,8800.0
2008-07-23 13:40:00,42.0,42.08,41.85,41.97,7500.0,21.4006,21.4413,21.3241,21.3853,7500.0
2008-07-23 13:45:00,42.0,42.11,41.92,41.98,18400.0,21.4006,21.4566,21.3598,21.3904,18400.0
2008-07-23 13:50:00,42.0,42.0,41.84,41.86,4800.0,21.4006,21.4006,21.319,21.3292,4800.0
2008-07-23 13:55:00,41.84,41.9,41.7,41.88,8500.0,21.319,21.3496,21.2477,21.3394,8500.0
2008-07-23 14:00:00,41.85,41.99,41.78,41.89,8900.0,21.3241,21.3955,21.2885,21.3445,8900.0
2008-07-23 14:05:00,41.91,42.0,41.87,41.93,8100.0,21.3547,21.4006,21.3343,21.3649,8100.0
2008-07-23 14:10:00,41.91,42.0,41.83,41.93,5600.0,21.3547,21.4006,21.3139,21.3649,5600.0
2008-07-23 14:15:00,41.91,41.95,41.84,41.94,4300.0,21.3547,21.3751,21.319,21.37,4300.0
2008-07-23 14:20:00,41.95,42.01,41.9,42.0,11600.0,21.3751,21.4056,21.3496,21.4006,11600.0
2008-07-23 14:25:00,42.0,42.03,41.96,42.0,21000.0,21.4006,21.4158,21.3802,21.4006,21000.0
2008-07-23 14:30:00,42.0,42.21,41.97,42.21,18700.0,21.4006,21.5076,21.3853,21.5076,18700.0
2008-07-23 14:35:00,42.21,42.32,42.18,42.2,7300.0,21.5076,21.5636,21.4923,21.5025,7300.0
2008-07-23 14:40:00,42.18,42.31,42.18,42.25,9200.0,21.4923,21.5585,21.4923,21.5279,9200.0
2008-07-23 14:45:00,42.26,42.35,42.18,42.21,17700.0,21.533,21.5789,21.4923,21.5076,17700.0
2008-07-23 14:50:00,42.21,42.29,42.2,42.26,13900.0,21.5076,21.5483,21.5025,21.533,13900.0
2008-07-23 14:55:00,42.24,42.29,42.14,42.2,9100.0,21.5228,21.5483,21.4719,21.5025,9100.0
2008-07-23 15:00:00,42.2,42.25,42.1,42.14,8000.0,21.5025,21.5279,21.4515,21.4719,8000.0
2008-07-23 15:05:00,42.14,42.24,42.07,42.09,6800.0,21.4719,21.5228,21.4362,21.4464,6800.0
2008-07-23 15:10:00,42.13,42.2,42.03,42.2,8500.0,21.4668,21.5025,21.4158,21.5025,8500.0
2008-07-23 15:15:00,42.18,42.23,42.0,42.08,4500.0,21.4923,21.5177,21.4006,21.4413,4500.0
2008-07-23 15:20:00,42.08,42.2,41.96,42.2,7600.0,21.4413,21.5025,21.3802,21.5025,7600.0
2008-07-23 15:25:00,42.19,42.2,41.99,42.01,7000.0,21.4974,21.5025,21.3955,21.4056,7000.0
2008-07-23 15:30:00,42.09,42.29,42.08,42.2,9800.0,21.4464,21.5483,21.4413,21.5025,9800.0
2008-07-23 15:35:00,42.2,42.23,42.07,42.2,9000.0,21.5025,21.5177,21.4362,21.5025,9000.0
2008-07-23 15:40:00,42.2,42.55,42.2,42.38,41000.0,21.5025,21.6808,21.5025,21.5942,41000.0
2008-07-23 15:45:00,42.36,42.55,42.36,42.47,17800.0,21.584,21.6808,21.584,21.64,17800.0
2008-07-23 15:50:00,42.49,42.55,42.27,42.32,16700.0,21.6502,21.6808,21.5381,21.5636,16700.0
2008-07-23 15:55:00,42.36,42.4,42.13,42.15,39200.0,21.584,21.6044,21.4668,21.477,39200.0
2008-07-24 09:35:00,41.84,42.16,41.57,41.58,14600.0,21.319,21.4821,21.1814,21.1865,14600.0
2008-07-24 09:40:00,41.62,41.81,41.62,41.79,12000.0,21.2069,21.3037,21.2069,21.2935,12000.0
2008-07-24 09:45:00,41.77,41.86,41.68,41.68,6000.0,21.2834,21.3292,21.2375,21.2375,6000.0
2008-07-24 09:50:00,41.74,41.9,41.74,41.88,6000.0,21.2681,21.3496,21.2681,21.3394,6000.0
2008-07-24 09:55:00,41.86,41.88,41.48,41.48,18800.0,21.3292,21.3394,21.1356,21.1356,18800.0
2008-07-24 10:00:00,41.46,41.47,40.75,40.88,25900.0,21.1254,21.1305,20.7636,20.8299,25900.0
2008-07-24 10:05:00,40.8,41.45,40.74,40.74,25200.0,20.7891,21.1203,20.7585,20.7585,25200.0
2008-07-24 10:10:00,40.75,40.97,40.74,40.83,8900.0,20.7636,20.8757,20.7585,20.8044,8900.0
2008-07-24 10:15:00,40.84,40.95,40.79,40.95,2000.0,20.8095,20.8655,20.784,20.8655,2000.0
2008-07-24 10:20:00,40.99,41.09,40.83,40.99,7800.0,20.8859,20.9369,20.8044,20.8859,7800.0
2008-07-24 10:25:00,40.99,40.99,40.84,40.84,4600.0,20.8859,20.8859,20.8095,20.8095,4600.0
2008-07-24 10:30:00,40.81,40.84,40.76,40.77,10800.0,20.7942,20.8095,20.7687,20.7738,10800.0
2008-07-24 10:35:00,40.77,40.87,40.74,40.74,6600.0,20.7738,20.8248,20.7585,20.7585,6600.0
2008-07-24 10:40:00,40.74,40.82,40.74,40.75,22900.0,20.7585,20.7993,20.7585,20.7636,22900.0
2008-07-24 10:45:00,40.74,40.75,40.34,40.49,27900.0,20.7585,20.7636,20.5547,20.6312,27900.0
2008-07-24 10:50:00,40.47,40.77,40.47,40.72,7800.0,20.621,20.7738,20.621,20.7483,7800.0
2008-07-24 10:55:00,40.79,40.91,40.79,40.84,4300.0,20.784,20.8452,20.784,20.8095,4300.0
2008-07-24 11:00:00,40.81,40.84,40.71,40.71,8100.0,20.7942,20.8095,20.7432,20.7432,8100.0
2008-07-24 11:05:00,40.73,40.84,40.63,40.7,18800.0,20.7534,20.8095,20.7025,20.7382,18800.0
2008-07-24 11:10:00,40.66,40.69,40.53,40.57,5700.0,20.7178,20.7331,20.6515,20.6719,5700.0
2008-07-24 11:15:00,40.59,40.59,40.38,40.45,5300.0,20.6821,20.6821,20.5751,20.6108,5300.0
2008-07-24 11:20:00,40.44,40.53,40.44,40.5,2300.0,20.6057,20.6515,20.6057,20.6362,2300.0
2008-07-24 11:25:00,40.51,40.63,40.45,40.47,81100.0,20.6413,20.7025,20.6108,20.621,81100.0
2008-07-24 11:30:00,40.55,40.78,40.49,40.75,11300.0,20.6617,20.7789,20.6312,20.7636,11300.0
2008-07-24 11:35:00,40.72,41.05,40.72,41.05,6100.0,20.7483,20.9165,20.7483,20.9165,6100.0
2008-07-24 11:40:00,41.08,41.11,41.04,41.06,3000.0,20.9318,20.9471,20.9114,20.9216,3000.0
2008-07-24 11:45:00,41.06,41.06,40.96,40.96,2600.0,20.9216,20.9216,20.8706,20.8706,2600.0
2008-07-24 11:50:00,40.94,41.01,40.91,40.98,2000.0,20.8604,20.8961,20.8452,20.8808,2000.0
2008-07-24 11:55:00,40.97,41.03,40.94,41.03,3000.0,20.8757,20.9063,20.8604,20.9063,3000.0
2008-07-24 12:00:00,41.04,41.09,41.02,41.03,7700.0,20.9114,20.9369,20.9012,20.9063,7700.0
2008-07-24 12:05:00,41.05,41.05,40.83,40.83,9500.0,20.9165,20.9165,20.8044,20.8044,9500.0
2008-07-24 12:10:00,40.83,40.83,40.62,40.65,7200.0,20.8044,20.8044,20.6974,20.7127,7200.0
2008-07-24 12:15:00,40.64,40.68,40.58,40.58,3000.0,20.7076,20.728,20.677,20.677,3000.0
2008-07-24 12:20:00,40.57,40.62,40.53,40.59,4700.0,20.6719,20.6974,20.6515,20.6821,4700.0
2008-07-24 12:25:00,40.57,40.61,40.55,40.55,4400.0,20.6719,20.6923,20.6617,20.6617,4400.0
2008-07-24 12:30:00,40.59,40.76,40.56,40.74,3900.0,20.6821,20.7687,20.6668,20.7585,3900.0
2008-07-24 12:35:00,40.66,40.67,40.46,40.49,17700.0,20.7178,20.7229,20.6159,20.6312,17700.0
2008-07-24 12:40:00,40.46,40.75,40.45,40.75,12100.0,20.6159,20.7636,20.6108,20.7636,12100.0
2008-07-24 12:45:00,40.71,40.78,40.69,40.73,4200.0,20.7432,20.7789,20.7331,20.7534,4200.0
2008-07-24 12:50:00,40.75,40.75,40.5,40.52,5000.0,20.7636,20.7636,20.6362,20.6464,5000.0
2008-07-24 12:55:00,40.56,40.59,40.45,40.53,3000.0,20.6668,20.6821,20.6108,20.6515,3000.0
2008-07-24 13:00:00,40.51,40.51,40.27,40.29,5800.0,20.6413,20.6413,20.5191,20.5292,5800.0
2008-07-24 13:05:00,40.29,40.29,40.21,40.25,5400.0,20.5292,20.5292,20.4885,20.5089,5400.0
2008-07-24 13:10:00,40.25,40.5,40.25,40.44,7700.0,20.5089,20.6362,20.5089,20.6057,7700.0
2008-07-24 13:15:00,40.41,40.57,40.41,40.57,7000.0,20.5904,20.6719,20.5904,20.6719,7000.0
2008-07-24 13:20:00,40.56,40.66,40.42,40.42,5000.0,20.6668,20.7178,20.5955,20.5955,5000.0
2008-07-24 13:25:00,40.41,40.44,40.26,40.4,7400.0,20.5904,20.6057,20.514,20.5853,7400.0
2008-07-24 13:30:00,40.38,40.42,40.29,40.29,3200.0,20.5751,20.5955,20.5292,20.5292,3200.0
2008-07-24 13:35:00,40.33,40.4,40.29,40.39,8500.0,20.5496,20.5853,20.5292,20.5802,8500.0
2008-07-24 13:40:00,40.41,40.43,40.33,40.34,2800.0,20.5904,20.6006,20.5496,20.5547,2800.0
2008-07-24 13:45:00,40.35,40.45,40.33,40.45,2800.0,20.5598,20.6108,20.5496,20.6108,2800.0
2008-07-24 13:50:00,40.45,40.58,40.35,40.5,11000.0,20.6108,20.677,20.5598,20.6362,11000.0
2008-07-24 13:55:00,40.49,40.58,40.44,40.44,3200.0,20.6312,20.677,20.6057,20.6057,3200.0
2008-07-24 14:00:00,40.42,40.52,40.42,40.47,5000.0,20.5955,20.6464,20.5955,20.621,5000.0
2008-07-24 14:05:00,40.45,40.49,40.34,40.38,4400.0,20.6108,20.6312,20.5547,20.5751,4400.0
2008-07-24 14:10:00,40.34,40.35,40.15,40.25,16700.0,20.5547,20.5598,20.4579,20.5089,16700.0
2008-07-24 14:15:00,40.23,40.46,40.17,40.46,16100.0,20.4987,20.6159,20.4681,20.6159,16100.0
2008-07-24 14:20:00,40.45,40.52,40.36,40.39,8300.0,20.6108,20.6464,20.5649,20.5802,8300.0
2008-07-24 14:25:00,40.41,40.41,40.32,40.32,3800.0,20.5904,20.5904,20.5445,20.5445,3800.0
2008-07-24 14:30:00,40.33,40.33,40.22,40.28,5300.0,20.5496,20.5496,20.4936,20.5241,5300.0
2008-07-24 14:35:00,40.29,40.33,40.19,40.25,11800.0,20.5292,20.5496,20.4783,20.5089,11800.0
2008-07-24 14:40:00,40.24,40.27,40.19,40.26,6400.0,20.5038,20.5191,20.4783,20.514,6400.0
2008-07-24 14:45:00,40.26,40.44,40.25,40.43,52200.0,20.514,20.6057,20.5089,20.6006,52200.0
2008-07-24 14:50:00,40.44,40.49,40.33,40.39,20200.0,20.6057,20.6312,20.5496,20.5802,20200.0
2008-07-24 14:55:00,40.39,40.49,40.26,40.48,8900.0,20.5802,20.6312,20.514,20.6261,8900.0
2008-07-24 15:00:00,40.49,40.66,40.37,40.66,16300.0,20.6312,20.7178,20.57,20.7178,16300.0
2008-07-24 15:05:00,40.66,40.7,40.64,40.7,11100.0,20.7178,20.7382,20.7076,20.7382,11100.0
2008-07-24 15:10:00,40.69,40.82,40.54,40.59,11600.0,20.7331,20.7993,20.6566,20.6821,11600.0
2008-07-24 15:15:00,40.59,40.59,40.35,40.45,8800.0,20.6821,20.6821,20.5598,20.6108,8800.0
2008-07-24 15:20:00,40.43,40.54,40.34,40.37,9300.0,20.6006,20.6566,20.5547,20.57,9300.0
2008-07-24 15:25:00,40.3,40.48,40.25,40.42,15200.0,20.5343,20.6261,20.5089,20.5955,15200.0
2008-07-24 15:30:00,40.45,40.45,40.23,40.25,16100.0,20.6108,20.6108,20.4987,20.5089,16100.0
2008-07-24 15:35:00,40.25,40.34,40.2,40.25,25400.0,20.5089,20.5547,20.4834,20.5089,25400.0
2008-07-24 15:40:00,40.26,40.41,40.16,40.39,26900.0,20.514,20.5904,20.463,20.5802,26900.0
2008-07-24 15:45:00,40.4,40.48,40.34,40.46,38700.0,20.5853,20.6261,20.5547,20.6159,38700.0
2008-07-24 15:50:00,40.46,40.47,40.19,40.41,70800.0,20.6159,20.621,20.4783,20.5904,70800.0
2008-07-24 15:55:00,40.44,40.44,39.92,39.92,129700.0,20.6057,20.6057,20.3407,20.3407,129700.0
2008-07-25 09:30:00,40.22,40.31,39.91,40.2,12100.0,20.4936,20.5394,20.3356,20.4834,12100.0
2008-07-25 09:35:00,40.2,40.54,40.14,40.47,10900.0,20.4834,20.6566,20.4528,20.621,10900.0
2008-07-25 09:40:00,40.5,40.5,40.05,40.09,9000.0,20.6362,20.6362,20.407,20.4273,9000.0
2008-07-25 09:45:00,40.06,40.45,40.06,40.45,8600.0,20.412,20.6108,20.412,20.6108,8600.0
2008-07-25 09:50:00,40.54,40.88,40.52,40.77,7400.0,20.6566,20.8299,20.6464,20.7738,7400.0
2008-07-25 09:55:00,40.88,41.61,40.88,41.56,9700.0,20.8299,21.2018,20.8299,21.1764,9700.0
2008-07-25 10:00:00,41.55,41.85,41.36,41.47,17300.0,21.1713,21.3241,21.0744,21.1305,17300.0
2008-07-25 10:05:00,41.5,41.63,41.34,41.37,14600.0,21.1458,21.212,21.0643,21.0795,14600.0
2008-07-25 10:10:00,41.39,41.53,41.3,41.34,14300.0,21.0897,21.1611,21.0439,21.0643,14300.0
2008-07-25 10:15:00,41.34,41.34,40.96,40.98,13000.0,21.0643,21.0643,20.8706,20.8808,13000.0
2008-07-25 10:20:00,40.99,41.1,40.9,40.93,12700.0,20.8859,20.942,20.8401,20.8553,12700.0
2008-07-25 10:25:00,41.0,41.0,40.85,40.87,11700.0,20.891,20.891,20.8146,20.8248,11700.0
2008-07-25 10:30:00,40.81,40.81,40.51,40.59,8300.0,20.7942,20.7942,20.6413,20.6821,8300.0
2008-07-25 10:35:00,40.58,40.73,40.51,40.73,12100.0,20.677,20.7534,20.6413,20.7534,12100.0
2008-07-25 10:40:00,40.68,41.02,40.68,40.9,5400.0,20.728,20.9012,20.728,20.8401,5400.0
2008-07-25 10:45:00,40.94,41.0,40.9,40.91,4300.0,20.8604,20.891,20.8401,20.8452,4300.0
2008-07-25 10:50:00,40.91,40.96,40.68,40.94,8800.0,20.8452,20.8706,20.728,20.8604,8800.0
2008-07-25 10:55:00,40.94,41.06,40.9,41.06,8200.0,20.8604,20.9216,20.8401,20.9216,8200.0
2008-07-25 11:00:00,41.06,41.08,40.91,40.91,6900.0,20.9216,20.9318,20.8452,20.8452,6900.0
2008-07-25 11:05:00,40.92,41.06,40.87,40.96,5300.0,20.8503,20.9216,20.8248,20.8706,5300.0
2008-07-25 11:10:00,40.92,41.11,40.89,41.11,24100.0,20.8503,20.9471,20.835,20.9471,24100.0
2008-07-25 11:15:00,41.1,41.1,40.93,40.93,2700.0,20.942,20.942,20.8553,20.8553,2700.0
2008-07-25 11:20:00,40.91,41.02,40.64,40.72,9000.0,20.8452,20.9012,20.7076,20.7483,9000.0
2008-07-25 11:25:00,40.78,40.92,40.72,40.92,5500.0,20.7789,20.8503,20.7483,20.8503,5500.0
2008-07-25 11:30:00,41.01,41.07,40.79,40.81,7300.0,20.8961,20.9267,20.784,20.7942,7300.0
2008-07-25 11:35:00,40.79,40.83,40.77,40.79,2100.0,20.784,20.8044,20.7738,20.784,2100.0
2008-07-25 11:40:00,40.79,41.0,40.68,40.9,9900.0,20.784,20.891,20.728,20.8401,9900.0
2008-07-25 11:45:00,40.94,41.0,40.81,40.82,8600.0,20.8604,20.891,20.7942,20.7993,8600.0
2008-07-25 11:50:00,40.83,40.9,40.75,40.76,7000.0,20.8044,20.8401,20.7636,20.7687,7000.0
2008-07-25 11:55:00,40.77,40.84,40.62,40.82,9000.0,20.7738,20.8095,20.6974,20.7993,9000.0
2008-07-25 12:00:00,40.76,40.79,40.6,40.71,8100.0,20.7687,20.784,20.6872,20.7432,8100.0
2008-07-25 12:05:00,40.7,40.87,40.64,40.86,4800.0,20.7382,20.8248,20.7076,20.8197,4800.0
2008-07-25 12:10:00,40.89,40.89,40.69,40.83,7800.0,20.835,20.835,20.7331,20.8044,7800.0
2008-07-25 12:15:00,40.86,40.92,40.78,40.85,8600.0,20.8197,20.8503,20.7789,20.8146,8600.0
2008-07-25 12:20:00,40.83,40.87,40.66,40.69,7400.0,20.8044,20.8248,20.7178,20.7331,7400.0
2008-07-25 12:25:00,40.78,40.9,40.78,40.81,2500.0,20.7789,20.8401,20.7789,20.7942,2500.0
2008-07-25 12:30:00,40.8,40.8,40.63,40.7,4900.0,20.7891,20.7891,20.7025,20.7382,4900.0
2008-07-25 12:35:00,40.74,40.74,40.64,40.67,4000.0,20.7585,20.7585,20.7076,20.7229,4000.0
2008-07-25 12:40:00,40.64,40.8,40.64,40.77,2000.0,20.7076,20.7891,20.7076,20.7738,2000.0
2008-07-25 12:45:00,40.72,40.78,40.61,40.78,3800.0,20.7483,20.7789,20.6923,20.7789,3800.0
2008-07-25 12:50:00,40.76,40.91,40.58,40.58,4900.0,20.7687,20.8452,20.677,20.677,4900.0
2008-07-25 12:55:00,40.53,40.79,40.53,40.77,4900.0,20.6515,20.784,20.6515,20.7738,4900.0
2008-07-25 13:00:00,40.77,40.9,40.77,40.88,3000.0,20.7738,20.8401,20.7738,20.8299,3000.0
2008-07-25 13:05:00,40.9,40.9,40.72,40.73,4300.0,20.8401,20.8401,20.7483,20.7534,4300.0
2008-07-25 13:10:00,40.78,40.79,40.49,40.5,6700.0,20.7789,20.784,20.6312,20.6362,6700.0
2008-07-25 13:15:00,40.59,40.74,40.51,40.74,5200.0,20.6821,20.7585,20.6413,20.7585,5200.0
2008-07-25 13:20:00,40.7,40.84,40.68,40.71,5600.0,20.7382,20.8095,20.728,20.7432,5600.0
2008-07-25 13:25:00,40.73,40.8,40.4,40.46,6600.0,20.7534,20.7891,20.5853,20.6159,6600.0
2008-07-25 13:30:00,40.46,40.56,40.46,40.47,1800.0,20.6159,20.6668,20.6159,20.621,1800.0
2008-07-25 13:35:00,40.46,40.68,40.46,40.66,3800.0,20.6159,20.728,20.6159,20.7178,3800.0
2008-07-25 13:40:00,40.59,40.6,40.39,40.4,4600.0,20.6821,20.6872,20.5802,20.5853,4600.0
2008-07-25 13:45:00,40.41,40.53,40.31,40.34,6700.0,20.5904,20.6515,20.5394,20.5547,6700.0
2008-07-25 13:50:00,40.36,40.44,40.31,40.44,2500.0,20.5649,20.6057,20.5394,20.6057,2500.0
2008-07-25 13:55:00,40.43,40.58,40.27,40.37,6600.0,20.6006,20.677,20.5191,20.57,6600.0
2008-07-25 14:00:00,40.36,40.53,40.36,40.43,5000.0,20.5649,20.6515,20.5649,20.6006,5000.0
2008-07-25 14:05:00,40.42,40.57,40.4,40.47,8000.0,20.5955,20.6719,20.5853,20.621,8000.0
2008-07-25 14:10:00,40.44,40.44,40.28,40.28,2500.0,20.6057,20.6057,20.5241,20.5241,2500.0
2008-07-25 14:15:00,40.29,40.45,40.28,40.4,8800.0,20.5292,20.6108,20.5241,20.5853,8800.0
2008-07-25 14:20:00,40.44,40.45,40.24,40.4,6400.0,20.6057,20.6108,20.5038,20.5853,6400.0
2008-07-25 14:25:00,40.39,40.39,40.26,40.26,5500.0,20.5802,20.5802,20.514,20.514,5500.0
2008-07-25 14:30:00,40.26,40.32,40.16,40.3,8700.0,20.514,20.5445,20.463,20.5343,8700.0
2008-07-25 14:35:00,40.3,40.3,40.2,40.25,11100.0,20.5343,20.5343,20.4834,20.5089,11100.0
2008-07-25 14:40:00,40.25,40.27,40.08,40.08,19700.0,20.5089,20.5191,20.4222,20.4222,19700.0
2008-07-25 14:45:00,40.1,40.23,40.1,40.23,16800.0,20.4324,20.4987,20.4324,20.4987,16800.0
2008-07-25 14:50:00,40.23,40.42,40.11,40.38,19200.0,20.4987,20.5955,20.4375,20.5751,19200.0
2008-07-25 14:55:00,40.37,40.37,40.29,40.31,13000.0,20.57,20.57,20.5292,20.5394,13000.0
2008-07-25 15:00:00,40.33,40.36,40.21,40.31,16100.0,20.5496,20.5649,20.4885,20.5394,16100.0
2008-07-25 15:05:00,40.31,40.49,40.28,40.35,18400.0,20.5394,20.6312,20.5241,20.5598,18400.0
2008-07-25 15:10:00,40.35,40.35,40.19,40.25,15200.0,20.5598,20.5598,20.4783,20.5089,15200.0
2008-07-25 15:15:00,40.26,40.38,40.26,40.38,8200.0,20.514,20.5751,20.514,20.5751,8200.0
2008-07-25 15:20:00,40.36,40.38,40.19,40.38,13500.0,20.5649,20.5751,20.4783,20.5751,13500.0
2008-07-25 15:25:00,40.38,40.44,40.24,40.42,12300.0,20.5751,20.6057,20.5038,20.5955,12300.0
2008-07-25 15:30:00,40.42,40.44,40.16,40.25,13800.0,20.5955,20.6057,20.463,20.5089,13800.0
2008-07-25 15:35:00,40.25,40.26,40.18,40.22,4600.0,20.5089,20.514,20.4732,20.4936,4600.0
2008-07-25 15:40:00,40.25,40.35,40.13,40.23,12300.0,20.5089,20.5598,20.4477,20.4987,12300.0
2008-07-25 15:45:00,40.26,40.54,40.26,40.51,8900.0,20.514,20.6566,20.514,20.6413,8900.0
2008-07-25 15:50:00,40.5,40.52,40.35,40.4,65100.0,20.6362,20.6464,20.5598,20.5853,65100.0
2008-07-25 15:55:00,40.41,40.63,40.39,40.59,76500.0,20.5904,20.7025,20.5802,20.6821,76500.0
2008-07-28 09:30:00,40.55,40.57,40.5,40.5,800.0,20.6617,20.6719,20.6362,20.6362,800.0
2008-07-28 09:35:00,40.56,41.12,40.56,41.12,2400.0,20.6668,20.9522,20.6668,20.9522,2400.0
2008-07-28 09:40:00,41.04,41.06,40.69,40.84,3900.0,20.9114,20.9216,20.7331,20.8095,3900.0
2008-07-28 09:45:00,40.85,41.02,40.72,40.95,3500.0,20.8146,20.9012,20.7483,20.8655,3500.0
2008-07-28 09:50:00,40.93,41.11,40.93,41.02,3900.0,20.8553,20.9471,20.8553,20.9012,3900.0
2008-07-28 09:55:00,41.02,41.09,40.89,40.98,7100.0,20.9012,20.9369,20.835,20.8808,7100.0
2008-07-28 10:00:00,40.96,40.96,40.77,40.82,5800.0,20.8706,20.8706,20.7738,20.7993,5800.0
2008-07-28 10:05:00,40.84,40.93,40.8,40.91,4200.0,20.8095,20.8553,20.7891,20.8452,4200.0
2008-07-28 10:10:00,40.91,40.93,40.82,40.93,3200.0,20.8452,20.8553,20.7993,20.8553,3200.0
2008-07-28 10:15:00,40.92,40.95,40.76,40.78,5100.0,20.8503,20.8655,20.7687,20.7789,5100.0
2008-07-28 10:20:00,40.78,40.78,40.66,40.66,3100.0,20.7789,20.7789,20.7178,20.7178,3100.0
2008-07-28 10:25:00,40.67,40.76,40.65,40.72,3500.0,20.7229,20.7687,20.7127,20.7483,3500.0
2008-07-28 10:30:00,40.73,40.75,40.51,40.51,5700.0,20.7534,20.7636,20.6413,20.6413,5700.0
2008-07-28 10:35:00,40.43,40.55,40.39,40.43,5300.0,20.6006,20.6617,20.5802,20.6006,5300.0
2008-07-28 10:40:00,40.43,40.46,40.3,40.34,3900.0,20.6006,20.6159,20.5343,20.5547,3900.0
2008-07-28 10:45:00,40.37,40.38,40.33,40.35,16900.0,20.57,20.5751,20.5496,20.5598,16900.0
2008-07-28 10:50:00,40.35,40.36,40.32,40.33,2100.0,20.5598,20.5649,20.5445,20.5496,2100.0
2008-07-28 10:55:00,40.32,40.33,40.18,40.24,7300.0,20.5445,20.5496,20.4732,20.5038,7300.0
2008-07-28 11:00:00,40.23,40.3,40.01,40.01,64800.0,20.4987,20.5343,20.3866,20.3866,64800.0
2008-07-28 11:05:00,40.01,40.03,39.9,39.9,5500.0,20.3866,20.3968,20.3305,20.3305,5500.0
2008-07-28 11:10:00,39.9,40.09,39.9,40.04,107700.0,20.3305,20.4273,20.3305,20.4019,107700.0
2008-07-28 11:15:00,40.03,40.05,39.93,39.98,7100.0,20.3968,20.407,20.3458,20.3713,7100.0
2008-07-28 11:20:00,39.95,40.01,39.95,39.98,11700.0,20.356,20.3866,20.356,20.3713,11700.0
2008-07-28 11:25:00,39.99,40.06,39.94,40.04,10900.0,20.3764,20.412,20.3509,20.4019,10900.0
2008-07-28 11:30:00,40.03,40.09,39.94,39.99,6700.0,20.3968,20.4273,20.3509,20.3764,6700.0
2008-07-28 11:35:00,40.01,40.01,39.95,39.97,7500.0,20.3866,20.3866,20.356,20.3662,7500.0
2008-07-28 11:40:00,39.95,40.19,39.95,40.19,13900.0,20.356,20.4783,20.356,20.4783,13900.0
2008-07-28 11:45:00,40.2,40.29,40.19,40.26,8800.0,20.4834,20.5292,20.4783,20.514,8800.0
2008-07-28 11:50:00,40.28,40.54,40.28,40.47,7000.0,20.5241,20.6566,20.5241,20.621,7000.0
2008-07-28 11:55:00,40.48,40.48,40.22,40.33,6500.0,20.6261,20.6261,20.4936,20.5496,6500.0
2008-07-28 12:00:00,40.34,40.55,40.33,40.5,5400.0,20.5547,20.6617,20.5496,20.6362,5400.0
2008-07-28 12:05:00,40.48,40.48,40.39,40.39,2400.0,20.6261,20.6261,20.5802,20.5802,2400.0
2008-07-28 12:10:00,40.39,40.52,40.37,40.4,3900.0,20.5802,20.6464,20.57,20.5853,3900.0
2008-07-28 12:15:00,40.38,40.71,40.37,40.66,5800.0,20.5751,20.7432,20.57,20.7178,5800.0
2008-07-28 12:20:00,40.67,40.73,40.6,40.67,5300.0,20.7229,20.7534,20.6872,20.7229,5300.0
2008-07-28 12:25:00,40.64,40.65,40.53,40.56,3300.0,20.7076,20.7127,20.6515,20.6668,3300.0
2008-07-28 12:30:00,40.57,40.79,40.55,40.74,9200.0,20.6719,20.784,20.6617,20.7585,9200.0
2008-07-28 12:35:00,40.74,40.85,40.7,40.78,6600.0,20.7585,20.8146,20.7382,20.7789,6600.0
2008-07-28 12:40:00,40.79,40.79,40.46,40.46,39400.0,20.784,20.784,20.6159,20.6159,39400.0
2008-07-28 12:45:00,40.49,40.49,40.44,40.44,2900.0,20.6312,20.6312,20.6057,20.6057,2900.0
2008-07-28 12:50:00,40.44,40.54,40.31,40.32,8300.0,20.6057,20.6566,20.5394,20.5445,8300.0
2008-07-28 12:55:00,40.32,40.33,40.19,40.24,10400.0,20.5445,20.5496,20.4783,20.5038,10400.0
2008-07-28 13:00:00,40.27,40.27,40.14,40.18,9800.0,20.5191,20.5191,20.4528,20.4732,9800.0
2008-07-28 13:05:00,40.17,40.18,40.06,40.14,8700.0,20.4681,20.4732,20.412,20.4528,8700.0
2008-07-28 13:10:00,40.13,40.16,40.02,40.1,5400.0,20.4477,20.463,20.3917,20.4324,5400.0
2008-07-28 13:15:00,40.06,40.08,39.95,40.05,13000.0,20.412,20.4222,20.356,20.407,13000.0
2008-07-28 13:20:00,40.05,40.15,40.0,40.13,6800.0,20.407,20.4579,20.3815,20.4477,6800.0
2008-07-28 13:25:00,40.12,40.22,40.09,40.17,8800.0,20.4426,20.4936,20.4273,20.4681,8800.0
2008-07-28 13:30:00,40.15,40.17,40.11,40.16,4900.0,20.4579,20.4681,20.4375,20.463,4900.0
2008-07-28 13:35:00,40.15,40.17,40.05,40.05,5800.0,20.4579,20.4681,20.407,20.407,5800.0
2008-07-28 13:40:00,40.03,40.03,39.98,40.0,3900.0,20.3968,20.3968,20.3713,20.3815,3900.0
2008-07-28 13:45:00,39.97,39.99,39.95,39.96,8600.0,20.3662,20.3764,20.356,20.3611,8600.0
2008-07-28 13:50:00,39.96,40.01,39.95,40.0,7900.0,20.3611,20.3866,20.356,20.3815,7900.0
2008-07-28 13:55:00,40.0,40.14,39.95,39.95,17000.0,20.3815,20.4528,20.356,20.356,17000.0
2008-07-28 14:00:00,39.95,40.03,39.93,40.0,12800.0,20.356,20.3968,20.3458,20.3815,12800.0
2008-07-28 14:05:00,40.0,40.03,39.92,39.95,8700.0,20.3815,20.3968,20.3407,20.356,8700.0
2008-07-28 14:10:00,39.95,40.01,39.94,39.95,9800.0,20.356,20.3866,20.3509,20.356,9800.0
2008-07-28 14:15:00,39.95,40.03,39.94,40.01,9100.0,20.356,20.3968,20.3509,20.3866,9100.0
2008-07-28 14:20:00,40.01,40.03,39.94,39.97,6900.0,20.3866,20.3968,20.3509,20.3662,6900.0
2008-07-28 14:25:00,39.95,40.0,39.93,39.97,9100.0,20.356,20.3815,20.3458,20.3662,9100.0
2008-07-28 14:30:00,39.96,40.03,39.93,39.95,12600.0,20.3611,20.3968,20.3458,20.356,12600.0
2008-07-28 14:35:00,39.95,39.98,39.94,39.95,16100.0,20.356,20.3713,20.3509,20.356,16100.0
2008-07-28 14:40:00,39.95,39.97,39.92,39.93,11200.0,20.356,20.3662,20.3407,20.3458,11200.0
2008-07-28 14:45:00,39.91,39.99,39.9,39.95,24000.0,20.3356,20.3764,20.3305,20.356,24000.0
2008-07-28 14:50:00,39.95,39.95,39.89,39.89,17100.0,20.356,20.356,20.3254,20.3254,17100.0
2008-07-28 14:55:00,39.89,39.91,39.78,39.83,9300.0,20.3254,20.3356,20.2694,20.2949,9300.0
2008-07-28 15:00:00,39.83,40.0,39.83,39.89,12100.0,20.2949,20.3815,20.2949,20.3254,12100.0
2008-07-28 15:05:00,39.89,39.96,39.84,39.88,21700.0,20.3254,20.3611,20.3,20.3203,21700.0
2008-07-28 15:10:00,39.87,40.02,39.84,39.99,10600.0,20.3152,20.3917,20.3,20.3764,10600.0
2008-07-28 15:15:00,40.02,40.02,39.93,39.98,6000.0,20.3917,20.3917,20.3458,20.3713,6000.0
2008-07-28 15:20:00,39.95,40.01,39.93,39.99,9900.0,20.356,20.3866,20.3458,20.3764,9900.0
2008-07-28 15:25:00,39.99,40.05,39.99,40.03,3800.0,20.3764,20.407,20.3764,20.3968,3800.0
2008-07-28 15:30:00,40.06,40.06,39.99,40.0,6400.0,20.412,20.412,20.3764,20.3815,6400.0
2008-07-28 15:35:00,40.0,40.03,39.96,39.96,14100.0,20.3815,20.3968,20.3611,20.3611,14100.0
2008-07-28 15:40:00,40.0,40.04,39.75,40.0,175400.0,20.3815,20.4019,20.2541,20.3815,175400.0
2008-07-28 15:45:00,40.0,40.0,39.85,39.85,21600.0,20.3815,20.3815,20.305,20.305,21600.0
2008-07-28 15:50:00,39.85,39.87,39.72,39.75,180300.0,20.305,20.3152,20.2388,20.2541,180300.0
2008-07-28 15:55:00,39.75,39.87,39.65,39.68,62700.0,20.2541,20.3152,20.2031,20.2184,62700.0
2008-07-29 09:30:00,40.06,40.11,39.97,40.05,5000.0,20.412,20.4375,20.3662,20.407,5000.0
2008-07-29 09:35:00,40.05,40.09,39.82,39.87,4600.0,20.407,20.4273,20.2898,20.3152,4600.0
2008-07-29 09:40:00,39.85,39.87,39.68,39.75,6100.0,20.305,20.3152,20.2184,20.2541,6100.0
2008-07-29 09:45:00,39.73,39.95,39.73,39.77,2200.0,20.2439,20.356,20.2439,20.2643,2200.0
2008-07-29 09:50:00,39.73,39.86,39.59,39.86,4200.0,20.2439,20.3101,20.1726,20.3101,4200.0
2008-07-29 09:55:00,39.91,40.12,39.63,39.74,18700.0,20.3356,20.4426,20.1929,20.249,18700.0
2008-07-29 10:00:00,39.81,40.07,39.75,39.92,17700.0,20.2847,20.4171,20.2541,20.3407,17700.0
2008-07-29 10:05:00,39.92,40.28,39.91,40.25,13300.0,20.3407,20.5241,20.3356,20.5089,13300.0
2008-07-29 10:10:00,40.3,40.32,39.88,39.93,15800.0,20.5343,20.5445,20.3203,20.3458,15800.0
2008-07-29 10:15:00,39.91,39.94,39.63,39.79,22600.0,20.3356,20.3509,20.1929,20.2745,22600.0
2008-07-29 10:20:00,39.72,40.0,39.67,39.95,5700.0,20.2388,20.3815,20.2133,20.356,5700.0
2008-07-29 10:25:00,39.92,40.17,39.87,40.17,11400.0,20.3407,20.4681,20.3152,20.4681,11400.0
2008-07-29 10:30:00,40.17,40.3,40.11,40.13,18600.0,20.4681,20.5343,20.4375,20.4477,18600.0
2008-07-29 10:35:00,40.17,40.28,40.15,40.23,8800.0,20.4681,20.5241,20.4579,20.4987,8800.0
2008-07-29 10:40:00,40.29,40.45,40.27,40.45,5400.0,20.5292,20.6108,20.5191,20.6108,5400.0
2008-07-29 10:45:00,40.45,40.53,40.41,40.41,8700.0,20.6108,20.6515,20.5904,20.5904,8700.0
2008-07-29 10:50:00,40.43,40.43,40.23,40.26,8100.0,20.6006,20.6006,20.4987,20.514,8100.0
2008-07-29 10:55:00,40.26,40.4,40.24,40.35,3800.0,20.514,20.5853,20.5038,20.5598,3800.0
2008-07-29 11:00:00,40.39,40.5,40.38,40.49,4100.0,20.5802,20.6362,20.5751,20.6312,4100.0
2008-07-29 11:05:00,40.49,40.5,40.47,40.47,7700.0,20.6312,20.6362,20.621,20.621,7700.0
2008-07-29 11:10:00,40.47,40.5,40.46,40.49,2800.0,20.621,20.6362,20.6159,20.6312,2800.0
2008-07-29 11:15:00,40.5,40.5,40.43,40.48,7500.0,20.6362,20.6362,20.6006,20.6261,7500.0
2008-07-29 11:20:00,40.48,40.5,40.41,40.47,4800.0,20.6261,20.6362,20.5904,20.621,4800.0
2008-07-29 11:25:00,40.45,40.6,40.43,40.52,8700.0,20.6108,20.6872,20.6006,20.6464,8700.0
2008-07-29 11:30:00,40.55,40.56,40.47,40.56,4400.0,20.6617,20.6668,20.621,20.6668,4400.0
2008-07-29 11:35:00,40.56,40.61,40.55,40.61,3100.0,20.6668,20.6923,20.6617,20.6923,3100.0
2008-07-29 11:40:00,40.63,40.87,40.63,40.85,4800.0,20.7025,20.8248,20.7025,20.8146,4800.0
2008-07-29 11:45:00,40.85,40.97,40.82,40.97,6800.0,20.8146,20.8757,20.7993,20.8757,6800.0
2008-07-29 11:50:00,40.98,41.02,40.88,40.99,4900.0,20.8808,20.9012,20.8299,20.8859,4900.0
2008-07-29 11:55:00,41.0,41.01,40.91,40.93,4400.0,20.891,20.8961,20.8452,20.8553,4400.0
2008-07-29 12:00:00,40.93,41.1,40.93,41.1,3100.0,20.8553,20.942,20.8553,20.942,3100.0
2008-07-29 12:05:00,41.07,41.15,41.02,41.15,10300.0,20.9267,20.9674,20.9012,20.9674,10300.0
2008-07-29 12:10:00,41.17,41.28,41.13,41.25,5700.0,20.9776,21.0337,20.9573,21.0184,5700.0
2008-07-29 12:15:00,41.23,41.45,41.23,41.42,14900.0,21.0082,21.1203,21.0082,21.105,14900.0
2008-07-29 12:20:00,41.41,41.54,41.41,41.44,17500.0,21.0999,21.1662,21.0999,21.1152,17500.0
2008-07-29 12:25:00,41.45,41.63,41.39,41.6,35500.0,21.1203,21.212,21.0897,21.1967,35500.0
2008-07-29 12:30:00,41.59,41.8,41.57,41.75,24200.0,21.1916,21.2986,21.1814,21.2732,24200.0
2008-07-29 12:35:00,41.76,41.9,41.76,41.79,31100.0,21.2783,21.3496,21.2783,21.2935,31100.0
2008-07-29 12:40:00,41.79,41.84,41.71,41.76,21900.0,21.2935,21.319,21.2528,21.2783,21900.0
2008-07-29 12:45:00,41.75,41.9,41.73,41.84,16200.0,21.2732,21.3496,21.263,21.319,16200.0
2008-07-29 12:50:00,41.8,41.93,41.8,41.88,19800.0,21.2986,21.3649,21.2986,21.3394,19800.0
2008-07-29 12:55:00,41.87,41.92,41.84,41.92,9300.0,21.3343,21.3598,21.319,21.3598,9300.0
2008-07-29 13:00:00,41.91,42.02,41.9,42.0,59200.0,21.3547,21.4107,21.3496,21.4006,59200.0
2008-07-29 13:05:00,41.99,42.02,41.9,41.96,10300.0,21.3955,21.4107,21.3496,21.3802,10300.0
2008-07-29 13:10:00,41.96,41.96,41.79,41.82,42500.0,21.3802,21.3802,21.2935,21.3088,42500.0
2008-07-29 13:15:00,41.84,41.95,41.74,41.94,11000.0,21.319,21.3751,21.2681,21.37,11000.0
2008-07-29 13:20:00,41.95,41.95,41.77,41.89,9300.0,21.3751,21.3751,21.2834,21.3445,9300.0
2008-07-29 13:25:00,41.89,41.89,41.67,41.72,13200.0,21.3445,21.3445,21.2324,21.2579,13200.0
2008-07-29 13:30:00,41.72,41.81,41.61,41.73,11000.0,21.2579,21.3037,21.2018,21.263,11000.0
2008-07-29 13:35:00,41.77,41.77,41.6,41.65,7600.0,21.2834,21.2834,21.1967,21.2222,7600.0
2008-07-29 13:40:00,41.63,41.7,41.62,41.7,7800.0,21.212,21.2477,21.2069,21.2477,7800.0
2008-07-29 13:45:00,41.7,41.78,41.66,41.7,13200.0,21.2477,21.2885,21.2273,21.2477,13200.0
2008-07-29 13:50:00,41.68,41.75,41.66,41.7,13800.0,21.2375,21.2732,21.2273,21.2477,13800.0
2008-07-29 13:55:00,41.71,41.72,41.66,41.7,10000.0,21.2528,21.2579,21.2273,21.2477,10000.0
2008-07-29 14:00:00,41.7,41.7,41.5,41.67,13500.0,21.2477,21.2477,21.1458,21.2324,13500.0
2008-07-29 14:05:00,41.67,41.98,41.67,41.96,22600.0,21.2324,21.3904,21.2324,21.3802,22600.0
2008-07-29 14:10:00,41.94,42.04,41.89,41.92,20500.0,21.37,21.4209,21.3445,21.3598,20500.0
2008-07-29 14:15:00,41.92,42.12,41.92,42.1,56400.0,21.3598,21.4617,21.3598,21.4515,56400.0
2008-07-29 14:20:00,42.06,42.09,41.98,42.01,25000.0,21.4311,21.4464,21.3904,21.4056,25000.0
2008-07-29 14:25:00,42.0,42.02,41.96,42.0,6900.0,21.4006,21.4107,21.3802,21.4006,6900.0
2008-07-29 14:30:00,42.0,42.02,41.86,41.95,8700.0,21.4006,21.4107,21.3292,21.3751,8700.0
2008-07-29 14:35:00,41.95,41.99,41.9,41.9,8400.0,21.3751,21.3955,21.3496,21.3496,8400.0
2008-07-29 14:40:00,41.9,41.95,41.86,41.9,14400.0,21.3496,21.3751,21.3292,21.3496,14400.0
2008-07-29 14:45:00,41.89,41.96,41.76,41.84,15300.0,21.3445,21.3802,21.2783,21.319,15300.0
2008-07-29 14:50:00,41.84,41.87,41.74,41.82,16700.0,21.319,21.3343,21.2681,21.3088,16700.0
2008-07-29 14:55:00,41.83,41.89,41.78,41.86,7400.0,21.3139,21.3445,21.2885,21.3292,7400.0
2008-07-29 15:00:00,41.89,42.0,41.69,41.69,12000.0,21.3445,21.4006,21.2426,21.2426,12000.0
2008-07-29 15:05:00,41.67,41.91,41.65,41.9,16900.0,21.2324,21.3547,21.2222,21.3496,16900.0
2008-07-29 15:10:00,41.87,42.02,41.77,42.02,7400.0,21.3343,21.4107,21.2834,21.4107,7400.0
2008-07-29 15:15:00,42.0,42.07,41.92,41.98,17000.0,21.4006,21.4362,21.3598,21.3904,17000.0
2008-07-29 15:20:00,41.99,42.06,41.94,42.0,16800.0,21.3955,21.4311,21.37,21.4006,16800.0
2008-07-29 15:25:00,42.0,42.07,41.93,42.07,16700.0,21.4006,21.4362,21.3649,21.4362,16700.0
2008-07-29 15:30:00,42.09,42.24,42.06,42.2,29900.0,21.4464,21.5228,21.4311,21.5025,29900.0
2008-07-29 15:35:00,42.2,42.52,42.19,42.48,15200.0,21.5025,21.6655,21.4974,21.6451,15200.0
2008-07-29 15:40:00,42.48,42.7,42.46,42.54,24000.0,21.6451,21.7572,21.6349,21.6757,24000.0
2008-07-29 15:45:00,42.55,42.66,42.45,42.45,17700.0,21.6808,21.7368,21.6298,21.6298,17700.0
2008-07-29 15:50:00,42.45,42.5,42.26,42.28,27300.0,21.6298,21.6553,21.533,21.5432,27300.0
2008-07-29 15:55:00,42.28,42.87,42.26,42.6,109300.0,21.5432,21.8438,21.533,21.7063,109300.0
2008-07-30 09:30:00,42.72,42.81,42.71,42.71,8700.0,21.7674,21.8133,21.7623,21.7623,8700.0
2008-07-30 09:35:00,42.78,42.8,42.63,42.73,12700.0,21.798,21.8082,21.7216,21.7725,12700.0
2008-07-30 09:40:00,42.72,42.72,42.37,42.51,7200.0,21.7674,21.7674,21.5891,21.6604,7200.0
2008-07-30 09:45:00,42.47,42.55,42.1,42.23,12400.0,21.64,21.6808,21.4515,21.5177,12400.0
2008-07-30 09:50:00,42.27,42.62,42.27,42.54,5600.0,21.5381,21.7165,21.5381,21.6757,5600.0
2008-07-30 09:55:00,42.46,42.58,42.25,42.43,7700.0,21.6349,21.6961,21.5279,21.6197,7700.0
2008-07-30 10:00:00,42.34,42.61,42.26,42.56,6100.0,21.5738,21.7114,21.533,21.6859,6100.0
2008-07-30 10:05:00,42.56,42.76,42.53,42.72,8600.0,21.6859,21.7878,21.6706,21.7674,8600.0
2008-07-30 10:10:00,42.67,42.8,42.49,42.8,7500.0,21.7419,21.8082,21.6502,21.8082,7500.0
2008-07-30 10:15:00,42.79,42.87,42.57,42.75,8500.0,21.8031,21.8438,21.691,21.7827,8500.0
2008-07-30 10:20:00,42.79,42.89,42.63,42.88,4700.0,21.8031,21.854,21.7216,21.8489,4700.0
2008-07-30 10:25:00,42.87,43.08,42.86,43.04,18100.0,21.8438,21.9509,21.8388,21.9305,18100.0
2008-07-30 10:30:00,43.03,43.07,42.94,43.0,14400.0,21.9254,21.9458,21.8795,21.9101,14400.0
2008-07-30 10:35:00,43.0,43.03,42.85,43.03,14800.0,21.9101,21.9254,21.8337,21.9254,14800.0
2008-07-30 10:40:00,43.02,43.06,42.93,42.96,15400.0,21.9203,21.9407,21.8744,21.8897,15400.0
2008-07-30 10:45:00,42.95,43.06,42.93,42.93,12500.0,21.8846,21.9407,21.8744,21.8744,12500.0
2008-07-30 10:50:00,42.95,43.11,42.91,43.08,9900.0,21.8846,21.9661,21.8642,21.9509,9900.0
2008-07-30 10:55:00,43.08,43.08,42.95,42.98,39900.0,21.9509,21.9509,21.8846,21.8999,39900.0
2008-07-30 11:00:00,43.0,43.1,42.97,43.1,3900.0,21.9101,21.961,21.8948,21.961,3900.0
2008-07-30 11:05:00,43.14,43.2,43.09,43.14,8900.0,21.9814,22.012,21.9559,21.9814,8900.0
2008-07-30 11:10:00,43.18,43.2,43.05,43.08,7900.0,22.0018,22.012,21.9356,21.9509,7900.0
2008-07-30 11:15:00,43.07,43.07,42.93,43.0,17700.0,21.9458,21.9458,21.8744,21.9101,17700.0
2008-07-30 11:20:00,43.0,43.01,42.87,42.9,10900.0,21.9101,21.9152,21.8438,21.8591,10900.0
2008-07-30 11:25:00,42.92,42.99,42.89,42.95,5500.0,21.8693,21.905,21.854,21.8846,5500.0
2008-07-30 11:30:00,42.98,43.05,42.91,42.95,8900.0,21.8999,21.9356,21.8642,21.8846,8900.0
2008-07-30 11:35:00,42.93,42.98,42.89,42.94,18600.0,21.8744,21.8999,21.854,21.8795,18600.0
2008-07-30 11:40:00,42.94,42.98,42.91,42.93,27300.0,21.8795,21.8999,21.8642,21.8744,27300.0
2008-07-30 11:45:00,42.95,43.04,42.91,42.94,22000.0,21.8846,21.9305,21.8642,21.8795,22000.0
2008-07-30 11:50:00,42.93,43.02,42.93,43.0,4800.0,21.8744,21.9203,21.8744,21.9101,4800.0
2008-07-30 11:55:00,43.0,43.02,42.93,42.93,12900.0,21.9101,21.9203,21.8744,21.8744,12900.0
2008-07-30 12:00:00,42.95,42.98,42.92,42.93,11600.0,21.8846,21.8999,21.8693,21.8744,11600.0
2008-07-30 12:05:00,42.93,43.0,42.86,42.86,34600.0,21.8744,21.9101,21.8388,21.8388,34600.0
2008-07-30 12:10:00,42.88,42.88,42.51,42.58,12300.0,21.8489,21.8489,21.6604,21.6961,12300.0
2008-07-30 12:15:00,42.58,42.8,42.57,42.8,18700.0,21.6961,21.8082,21.691,21.8082,18700.0
2008-07-30 12:20:00,42.81,42.99,42.8,42.91,10200.0,21.8133,21.905,21.8082,21.8642,10200.0
2008-07-30 12:25:00,42.92,42.92,42.67,42.75,10400.0,21.8693,21.8693,21.7419,21.7827,10400.0
2008-07-30 12:30:00,42.74,42.88,42.69,42.7,13500.0,21.7776,21.8489,21.7521,21.7572,13500.0
2008-07-30 12:35:00,42.72,42.72,42.33,42.56,54000.0,21.7674,21.7674,21.5687,21.6859,54000.0
2008-07-30 12:40:00,42.56,42.65,42.53,42.63,20600.0,21.6859,21.7317,21.6706,21.7216,20600.0
2008-07-30 12:45:00,42.62,42.64,42.55,42.58,18200.0,21.7165,21.7267,21.6808,21.6961,18200.0
2008-07-30 12:50:00,42.57,42.58,42.47,42.48,40200.0,21.691,21.6961,21.64,21.6451,40200.0
2008-07-30 12:55:00,42.5,42.52,42.41,42.45,12700.0,21.6553,21.6655,21.6095,21.6298,12700.0
2008-07-30 13:00:00,42.43,42.51,42.4,42.46,5200.0,21.6197,21.6604,21.6044,21.6349,5200.0
2008-07-30 13:05:00,42.45,42.45,42.35,42.37,2600.0,21.6298,21.6298,21.5789,21.5891,2600.0
2008-07-30 13:10:00,42.35,42.68,42.35,42.65,4500.0,21.5789,21.747,21.5789,21.7317,4500.0
2008-07-30 13:15:00,42.66,42.67,42.51,42.51,9100.0,21.7368,21.7419,21.6604,21.6604,9100.0
2008-07-30 13:20:00,42.51,42.61,42.47,42.56,8800.0,21.6604,21.7114,21.64,21.6859,8800.0
2008-07-30 13:25:00,42.56,42.6,42.53,42.55,3300.0,21.6859,21.7063,21.6706,21.6808,3300.0
2008-07-30 13:30:00,42.55,42.55,42.47,42.48,14000.0,21.6808,21.6808,21.64,21.6451,14000.0
2008-07-30 13:35:00,42.5,42.51,42.43,42.5,8700.0,21.6553,21.6604,21.6197,21.6553,8700.0
2008-07-30 13:40:00,42.47,42.5,42.44,42.5,7100.0,21.64,21.6553,21.6247,21.6553,7100.0
2008-07-30 13:45:00,42.47,42.52,42.31,42.31,9400.0,21.64,21.6655,21.5585,21.5585,9400.0
2008-07-30 13:50:00,42.29,42.3,42.07,42.08,6800.0,21.5483,21.5534,21.4362,21.4413,6800.0
2008-07-30 13:55:00,42.08,42.1,41.98,42.04,7300.0,21.4413,21.4515,21.3904,21.4209,7300.0
2008-07-30 14:00:00,42.04,42.16,41.93,42.16,10300.0,21.4209,21.4821,21.3649,21.4821,10300.0
2008-07-30 14:05:00,42.17,42.2,42.08,42.17,4200.0,21.4872,21.5025,21.4413,21.4872,4200.0
2008-07-30 14:10:00,42.19,42.25,42.17,42.24,3900.0,21.4974,21.5279,21.4872,21.5228,3900.0
2008-07-30 14:15:00,42.25,42.36,42.22,42.35,10000.0,21.5279,21.584,21.5126,21.5789,10000.0
2008-07-30 14:20:00,42.4,42.43,42.33,42.43,5800.0,21.6044,21.6197,21.5687,21.6197,5800.0
2008-07-30 14:25:00,42.42,42.59,42.42,42.59,7400.0,21.6146,21.7012,21.6146,21.7012,7400.0
2008-07-30 14:30:00,42.58,42.88,42.15,42.88,70700.0,21.6961,21.8489,21.477,21.8489,70700.0
2008-07-30 14:35:00,42.91,43.02,42.75,42.76,14500.0,21.8642,21.9203,21.7827,21.7878,14500.0
2008-07-30 14:40:00,42.75,42.75,42.63,42.75,6500.0,21.7827,21.7827,21.7216,21.7827,6500.0
2008-07-30 14:45:00,42.75,42.77,42.72,42.73,3000.0,21.7827,21.7929,21.7674,21.7725,3000.0
2008-07-30 14:50:00,42.72,42.73,42.51,42.53,10400.0,21.7674,21.7725,21.6604,21.6706,10400.0
2008-07-30 14:55:00,42.53,42.57,42.44,42.54,6600.0,21.6706,21.691,21.6247,21.6757,6600.0
2008-07-30 15:00:00,42.51,42.59,42.51,42.58,6500.0,21.6604,21.7012,21.6604,21.6961,6500.0
2008-07-30 15:05:00,42.58,42.72,42.58,42.72,9600.0,21.6961,21.7674,21.6961,21.7674,9600.0
2008-07-30 15:10:00,42.72,42.75,42.63,42.72,13300.0,21.7674,21.7827,21.7216,21.7674,13300.0
2008-07-30 15:15:00,42.72,42.72,42.63,42.65,9300.0,21.7674,21.7674,21.7216,21.7317,9300.0
2008-07-30 15:20:00,42.66,42.75,42.66,42.75,23100.0,21.7368,21.7827,21.7368,21.7827,23100.0
2008-07-30 15:25:00,42.75,42.77,42.69,42.76,28600.0,21.7827,21.7929,21.7521,21.7878,28600.0
2008-07-30 15:30:00,42.74,43.05,42.74,42.87,29100.0,21.7776,21.9356,21.7776,21.8438,29100.0
2008-07-30 15:35:00,42.85,43.07,42.83,43.0,26100.0,21.8337,21.9458,21.8235,21.9101,26100.0
2008-07-30 15:40:00,42.99,43.16,42.91,43.13,23900.0,21.905,21.9916,21.8642,21.9763,23900.0
2008-07-30 15:45:00,43.17,43.19,43.06,43.11,12200.0,21.9967,22.0069,21.9407,21.9661,12200.0
2008-07-30 15:50:00,43.13,43.25,43.12,43.24,18000.0,21.9763,22.0375,21.9712,22.0324,18000.0
2008-07-30 15:55:00,43.22,43.28,42.83,42.9,61500.0,22.0222,22.0528,21.8235,21.8591,61500.0
2008-07-31 09:30:00,42.29,42.4,42.02,42.31,5800.0,21.5483,21.6044,21.4107,21.5585,5800.0
2008-07-31 09:35:00,42.37,42.49,42.3,42.49,4600.0,21.5891,21.6502,21.5534,21.6502,4600.0
2008-07-31 09:40:00,42.48,43.23,42.41,43.23,10300.0,21.6451,22.0273,21.6095,22.0273,10300.0
2008-07-31 09:45:00,43.2,43.39,42.76,42.81,20500.0,22.012,22.1088,21.7878,21.8133,20500.0
2008-07-31 09:50:00,42.87,43.21,42.86,43.15,27300.0,21.8438,22.0171,21.8388,21.9865,27300.0
2008-07-31 09:55:00,43.14,43.15,42.99,43.15,24500.0,21.9814,21.9865,21.905,21.9865,24500.0
2008-07-31 10:00:00,43.11,43.14,43.05,43.1,12400.0,21.9661,21.9814,21.9356,21.961,12400.0
2008-07-31 10:05:00,43.14,43.24,43.07,43.14,18100.0,21.9814,22.0324,21.9458,21.9814,18100.0
2008-07-31 10:10:00,43.14,43.42,42.95,43.34,10800.0,21.9814,22.1241,21.8846,22.0833,10800.0
2008-07-31 10:15:00,43.4,43.46,43.08,43.15,12200.0,22.1139,22.1445,21.9509,21.9865,12200.0
2008-07-31 10:20:00,43.11,43.4,42.99,43.38,12000.0,21.9661,22.1139,21.905,22.1037,12000.0
2008-07-31 10:25:00,43.42,43.43,43.29,43.38,6900.0,22.1241,22.1292,22.0579,22.1037,6900.0
2008-07-31 10:30:00,43.38,43.39,43.21,43.26,3000.0,22.1037,22.1088,22.0171,22.0426,3000.0
2008-07-31 10:35:00,43.26,43.35,43.12,43.23,9900.0,22.0426,22.0884,21.9712,22.0273,9900.0
2008-07-31 10:40:00,43.26,43.29,43.2,43.2,4400.0,22.0426,22.0579,22.012,22.012,4400.0
2008-07-31 10:45:00,43.25,43.25,43.17,43.17,6100.0,22.0375,22.0375,21.9967,21.9967,6100.0
2008-07-31 10:50:00,43.21,43.21,43.13,43.19,6200.0,22.0171,22.0171,21.9763,22.0069,6200.0
2008-07-31 10:55:00,43.17,43.22,43.11,43.22,6300.0,21.9967,22.0222,21.9661,22.0222,6300.0
2008-07-31 11:00:00,43.21,43.26,43.2,43.25,4500.0,22.0171,22.0426,22.012,22.0375,4500.0
2008-07-31 11:05:00,43.24,43.28,43.14,43.14,8900.0,22.0324,22.0528,21.9814,21.9814,8900.0
2008-07-31 11:10:00,43.15,43.18,43.11,43.11,3000.0,21.9865,22.0018,21.9661,21.9661,3000.0
2008-07-31 11:15:00,43.14,43.17,43.04,43.07,6100.0,21.9814,21.9967,21.9305,21.9458,6100.0
2008-07-31 11:20:00,43.05,43.05,42.96,43.0,7300.0,21.9356,21.9356,21.8897,21.9101,7300.0
2008-07-31 11:25:00,43.0,43.01,42.92,42.94,4400.0,21.9101,21.9152,21.8693,21.8795,4400.0
2008-07-31 11:30:00,42.91,42.94,42.84,42.85,3800.0,21.8642,21.8795,21.8286,21.8337,3800.0
2008-07-31 11:35:00,42.87,42.88,42.7,42.72,4200.0,21.8438,21.8489,21.7572,21.7674,4200.0
2008-07-31 11:40:00,42.72,42.79,42.72,42.77,2700.0,21.7674,21.8031,21.7674,21.7929,2700.0
2008-07-31 11:45:00,42.77,42.77,42.6,42.67,3200.0,21.7929,21.7929,21.7063,21.7419,3200.0
2008-07-31 11:50:00,42.63,42.8,42.62,42.75,6100.0,21.7216,21.8082,21.7165,21.7827,6100.0
2008-07-31 11:55:00,42.75,42.79,42.71,42.73,5800.0,21.7827,21.8031,21.7623,21.7725,5800.0
2008-07-31 12:00:00,42.75,42.78,42.75,42.78,4700.0,21.7827,21.798,21.7827,21.798,4700.0
2008-07-31 12:05:00,42.78,42.78,42.75,42.75,2300.0,21.798,21.798,21.7827,21.7827,2300.0
2008-07-31 12:10:00,42.75,42.75,42.65,42.71,3800.0,21.7827,21.7827,21.7317,21.7623,3800.0
2008-07-31 12:15:00,42.71,42.71,42.18,42.26,7600.0,21.7623,21.7623,21.4923,21.533,7600.0
2008-07-31 12:20:00,42.3,42.57,42.29,42.47,6200.0,21.5534,21.691,21.5483,21.64,6200.0
2008-07-31 12:25:00,42.5,42.5,42.45,42.45,3000.0,21.6553,21.6553,21.6298,21.6298,3000.0
2008-07-31 12:30:00,42.5,42.5,42.48,42.5,4400.0,21.6553,21.6553,21.6451,21.6553,4400.0
2008-07-31 12:35:00,42.5,42.5,42.44,42.47,7900.0,21.6553,21.6553,21.6247,21.64,7900.0
2008-07-31 12:40:00,42.44,42.51,42.41,42.5,177000.0,21.6247,21.6604,21.6095,21.6553,177000.0
2008-07-31 12:45:00,42.5,42.58,42.5,42.58,14300.0,21.6553,21.6961,21.6553,21.6961,14300.0
2008-07-31 12:50:00,42.6,42.69,42.58,42.69,8300.0,21.7063,21.7521,21.6961,21.7521,8300.0
2008-07-31 12:55:00,42.7,42.74,42.67,42.72,14500.0,21.7572,21.7776,21.7419,21.7674,14500.0
2008-07-31 13:00:00,42.74,42.8,42.72,42.8,1200.0,21.7776,21.8082,21.7674,21.8082,1200.0
2008-07-31 13:05:00,42.78,42.83,42.78,42.83,3200.0,21.798,21.8235,21.798,21.8235,3200.0
2008-07-31 13:10:00,42.79,42.82,42.6,42.63,13000.0,21.8031,21.8184,21.7063,21.7216,13000.0
2008-07-31 13:15:00,42.61,42.75,42.6,42.66,19400.0,21.7114,21.7827,21.7063,21.7368,19400.0
2008-07-31 13:20:00,42.72,42.76,42.71,42.74,1200.0,21.7674,21.7878,21.7623,21.7776,1200.0
2008-07-31 13:25:00,42.77,42.81,42.75,42.81,4000.0,21.7929,21.8133,21.7827,21.8133,4000.0
2008-07-31 13:30:00,42.8,42.83,42.77,42.78,4800.0,21.8082,21.8235,21.7929,21.798,4800.0
2008-07-31 13:35:00,42.76,42.78,42.72,42.78,2600.0,21.7878,21.798,21.7674,21.798,2600.0
2008-07-31 13:40:00,42.78,42.78,42.75,42.78,8700.0,21.798,21.798,21.7827,21.798,8700.0
2008-07-31 13:45:00,42.78,42.78,42.75,42.78,8500.0,21.798,21.798,21.7827,21.798,8500.0
2008-07-31 13:50:00,42.78,42.79,42.77,42.79,7100.0,21.798,21.8031,21.7929,21.8031,7100.0
2008-07-31 13:55:00,42.8,42.82,42.76,42.76,9300.0,21.8082,21.8184,21.7878,21.7878,9300.0
2008-07-31 14:00:00,42.79,42.98,42.79,42.96,10200.0,21.8031,21.8999,21.8031,21.8897,10200.0
2008-07-31 14:05:00,42.96,43.0,42.95,43.0,4400.0,21.8897,21.9101,21.8846,21.9101,4400.0
2008-07-31 14:10:00,43.0,43.0,42.91,42.98,4800.0,21.9101,21.9101,21.8642,21.8999,4800.0
2008-07-31 14:15:00,43.0,43.05,42.98,43.05,13800.0,21.9101,21.9356,21.8999,21.9356,13800.0
2008-07-31 14:20:00,43.04,43.12,42.97,42.97,18800.0,21.9305,21.9712,21.8948,21.8948,18800.0
2008-07-31 14:25:00,42.97,43.04,42.94,42.95,12800.0,21.8948,21.9305,21.8795,21.8846,12800.0
2008-07-31 14:30:00,42.95,43.2,42.94,43.15,14000.0,21.8846,22.012,21.8795,21.9865,14000.0
2008-07-31 14:35:00,43.15,43.16,42.98,43.16,9600.0,21.9865,21.9916,21.8999,21.9916,9600.0
2008-07-31 14:40:00,43.19,43.19,43.07,43.07,3100.0,22.0069,22.0069,21.9458,21.9458,3100.0
2008-07-31 14:45:00,43.08,43.09,42.95,43.02,8800.0,21.9509,21.9559,21.8846,21.9203,8800.0
2008-07-31 14:50:00,43.0,43.07,42.95,42.97,5600.0,21.9101,21.9458,21.8846,21.8948,5600.0
2008-07-31 14:55:00,42.97,43.0,42.91,42.94,5600.0,21.8948,21.9101,21.8642,21.8795,5600.0
2008-07-31 15:00:00,42.95,43.09,42.95,43.06,14100.0,21.8846,21.9559,21.8846,21.9407,14100.0
2008-07-31 15:05:00,43.08,43.23,43.04,43.23,6400.0,21.9509,22.0273,21.9305,22.0273,6400.0
2008-07-31 15:10:00,43.21,43.28,43.21,43.26,7800.0,22.0171,22.0528,22.0171,22.0426,7800.0
2008-07-31 15:15:00,43.26,43.26,43.1,43.16,16000.0,22.0426,22.0426,21.961,21.9916,16000.0
2008-07-31 15:20:00,43.14,43.14,43.0,43.01,13700.0,21.9814,21.9814,21.9101,21.9152,13700.0
2008-07-31 15:25:00,43.01,43.08,42.97,43.02,17100.0,21.9152,21.9509,21.8948,21.9203,17100.0
2008-07-31 15:30:00,43.02,43.07,42.9,42.95,16600.0,21.9203,21.9458,21.8591,21.8846,16600.0
2008-07-31 15:35:00,42.95,43.07,42.9,42.93,18100.0,21.8846,21.9458,21.8591,21.8744,18100.0
2008-07-31 15:40:00,42.93,43.0,42.6,42.68,44800.0,21.8744,21.9101,21.7063,21.747,44800.0
2008-07-31 15:45:00,42.69,42.84,42.61,42.69,17900.0,21.7521,21.8286,21.7114,21.7521,17900.0
2008-07-31 15:50:00,42.7,42.82,42.59,42.59,16700.0,21.7572,21.8184,21.7012,21.7012,16700.0
2008-07-31 15:55:00,42.59,42.97,42.53,42.97,56800.0,21.7012,21.8948,21.6706,21.8948,56800.0
2008-08-01 09:30:00,43.19,43.19,43.19,43.19,100.0,22.0069,22.0069,22.0069,22.0069,100.0
2008-08-01 09:35:00,43.12,43.28,43.1,43.25,31800.0,21.9712,22.0528,21.961,22.0375,31800.0
2008-08-01 09:40:00,43.23,43.23,42.53,42.58,20200.0,22.0273,22.0273,21.6706,21.6961,20200.0
2008-08-01 09:45:00,42.53,42.57,42.28,42.31,8100.0,21.6706,21.691,21.5432,21.5585,8100.0
2008-08-01 09:50:00,42.35,42.55,42.07,42.39,17100.0,21.5789,21.6808,21.4362,21.5993,17100.0
2008-08-01 09:55:00,42.33,42.44,42.15,42.21,14800.0,21.5687,21.6247,21.477,21.5076,14800.0
2008-08-01 10:00:00,42.23,42.43,42.19,42.22,6400.0,21.5177,21.6197,21.4974,21.5126,6400.0
2008-08-01 10:05:00,42.24,42.28,42.07,42.28,8500.0,21.5228,21.5432,21.4362,21.5432,8500.0
2008-08-01 10:10:00,42.24,42.24,42.09,42.18,4700.0,21.5228,21.5228,21.4464,21.4923,4700.0
2008-08-01 10:15:00,42.17,42.19,42.09,42.09,8100.0,21.4872,21.4974,21.4464,21.4464,8100.0
2008-08-01 10:20:00,42.16,42.22,42.03,42.17,12400.0,21.4821,21.5126,21.4158,21.4872,12400.0
2008-08-01 10:25:00,42.17,42.25,42.16,42.18,7700.0,21.4872,21.5279,21.4821,21.4923,7700.0
2008-08-01 10:30:00,42.19,42.24,42.16,42.23,8600.0,21.4974,21.5228,21.4821,21.5177,8600.0
2008-08-01 10:35:00,42.18,42.48,42.18,42.48,10500.0,21.4923,21.6451,21.4923,21.6451,10500.0
2008-08-01 10:40:00,42.47,42.56,42.3,42.31,19600.0,21.64,21.6859,21.5534,21.5585,19600.0
2008-08-01 10:45:00,42.4,42.44,42.25,42.44,14500.0,21.6044,21.6247,21.5279,21.6247,14500.0
2008-08-01 10:50:00,42.44,42.49,42.37,42.49,6500.0,21.6247,21.6502,21.5891,21.6502,6500.0
2008-08-01 10:55:00,42.49,42.49,42.36,42.39,3200.0,21.6502,21.6502,21.584,21.5993,3200.0
2008-08-01 11:00:00,42.39,42.39,42.21,42.21,8500.0,21.5993,21.5993,21.5076,21.5076,8500.0
2008-08-01 11:05:00,42.21,42.21,42.02,42.05,4300.0,21.5076,21.5076,21.4107,21.426,4300.0
2008-08-01 11:10:00,42.07,42.22,42.04,42.19,5000.0,21.4362,21.5126,21.4209,21.4974,5000.0
2008-08-01 11:15:00,42.22,42.26,42.19,42.26,4600.0,21.5126,21.533,21.4974,21.533,4600.0
2008-08-01 11:20:00,42.27,42.37,42.26,42.31,5000.0,21.5381,21.5891,21.533,21.5585,5000.0
2008-08-01 11:25:00,42.31,42.49,42.31,42.41,3900.0,21.5585,21.6502,21.5585,21.6095,3900.0
2008-08-01 11:30:00,42.41,42.57,42.39,42.54,7300.0,21.6095,21.691,21.5993,21.6757,7300.0
2008-08-01 11:35:00,42.44,42.56,42.39,42.49,16200.0,21.6247,21.6859,21.5993,21.6502,16200.0
2008-08-01 11:40:00,42.5,42.53,42.44,42.44,11300.0,21.6553,21.6706,21.6247,21.6247,11300.0
2008-08-01 11:45:00,42.42,42.43,42.27,42.29,4800.0,21.6146,21.6197,21.5381,21.5483,4800.0
2008-08-01 11:50:00,42.3,42.35,42.28,42.34,30800.0,21.5534,21.5789,21.5432,21.5738,30800.0
2008-08-01 11:55:00,42.33,42.35,42.3,42.35,5700.0,21.5687,21.5789,21.5534,21.5789,5700.0
2008-08-01 12:00:00,42.35,42.41,42.27,42.33,29200.0,21.5789,21.6095,21.5381,21.5687,29200.0
2008-08-01 12:05:00,42.31,42.37,42.3,42.3,6400.0,21.5585,21.5891,21.5534,21.5534,6400.0
2008-08-01 12:10:00,42.3,42.31,42.23,42.28,7600.0,21.5534,21.5585,21.5177,21.5432,7600.0
2008-08-01 12:15:00,42.27,42.3,42.21,42.22,5300.0,21.5381,21.5534,21.5076,21.5126,5300.0
2008-08-01 12:20:00,42.21,42.29,42.19,42.29,2000.0,21.5076,21.5483,21.4974,21.5483,2000.0
2008-08-01 12:25:00,42.26,42.27,42.2,42.2,2500.0,21.533,21.5381,21.5025,21.5025,2500.0
2008-08-01 12:30:00,42.2,42.25,42.16,42.25,22600.0,21.5025,21.5279,21.4821,21.5279,22600.0
2008-08-01 12:35:00,42.25,42.3,42.25,42.27,1600.0,21.5279,21.5534,21.5279,21.5381,1600.0
2008-08-01 12:40:00,42.25,42.27,42.23,42.23,18600.0,21.5279,21.5381,21.5177,21.5177,18600.0
2008-08-01 12:45:00,42.24,42.29,42.24,42.25,800.0,21.5228,21.5483,21.5228,21.5279,800.0
2008-08-01 12:50:00,42.25,42.3,42.23,42.23,2700.0,21.5279,21.5534,21.5177,21.5177,2700.0
2008-08-01 12:55:00,42.21,42.28,42.21,42.24,2100.0,21.5076,21.5432,21.5076,21.5228,2100.0
2008-08-01 13:00:00,42.24,42.29,42.24,42.29,1400.0,21.5228,21.5483,21.5228,21.5483,1400.0
2008-08-01 13:05:00,42.27,42.3,42.24,42.25,2800.0,21.5381,21.5534,21.5228,21.5279,2800.0
2008-08-01 13:10:00,42.3,42.3,42.26,42.28,4300.0,21.5534,21.5534,21.533,21.5432,4300.0
2008-08-01 13:15:00,42.3,42.38,42.28,42.37,9100.0,21.5534,21.5942,21.5432,21.5891,9100.0
2008-08-01 13:20:00,42.43,42.44,42.29,42.33,1600.0,21.6197,21.6247,21.5483,21.5687,1600.0
2008-08-01 13:25:00,42.34,42.43,42.28,42.33,2900.0,21.5738,21.6197,21.5432,21.5687,2900.0
2008-08-01 13:30:00,42.33,42.41,42.33,42.35,1000.0,21.5687,21.6095,21.5687,21.5789,1000.0
2008-08-01 13:35:00,42.38,42.48,42.32,42.44,3300.0,21.5942,21.6451,21.5636,21.6247,3300.0
2008-08-01 13:40:00,42.42,42.43,42.3,42.32,3400.0,21.6146,21.6197,21.5534,21.5636,3400.0
2008-08-01 13:45:00,42.33,42.48,42.22,42.46,4700.0,21.5687,21.6451,21.5126,21.6349,4700.0
2008-08-01 13:50:00,42.47,42.48,42.42,42.44,800.0,21.64,21.6451,21.6146,21.6247,800.0
2008-08-01 13:55:00,42.44,42.54,42.38,42.54,4100.0,21.6247,21.6757,21.5942,21.6757,4100.0
2008-08-01 14:00:00,42.54,42.54,42.25,42.25,9200.0,21.6757,21.6757,21.5279,21.5279,9200.0
2008-08-01 14:05:00,42.27,42.48,42.24,42.41,5600.0,21.5381,21.6451,21.5228,21.6095,5600.0
2008-08-01 14:10:00,42.41,42.45,42.33,42.33,4000.0,21.6095,21.6298,21.5687,21.5687,4000.0
2008-08-01 14:15:00,42.31,42.46,42.31,42.37,5800.0,21.5585,21.6349,21.5585,21.5891,5800.0
2008-08-01 14:20:00,42.34,42.54,42.34,42.54,4100.0,21.5738,21.6757,21.5738,21.6757,4100.0
2008-08-01 14:25:00,42.52,42.59,42.49,42.57,1100.0,21.6655,21.7012,21.6502,21.691,1100.0
2008-08-01 14:30:00,42.6,42.62,42.56,42.57,3100.0,21.7063,21.7165,21.6859,21.691,3100.0
2008-08-01 14:35:00,42.57,42.74,42.57,42.74,6700.0,21.691,21.7776,21.691,21.7776,6700.0
2008-08-01 14:40:00,42.71,42.95,42.71,42.92,6900.0,21.7623,21.8846,21.7623,21.8693,6900.0
2008-08-01 14:45:00,42.92,42.99,42.78,42.97,8200.0,21.8693,21.905,21.798,21.8948,8200.0
2008-08-01 14:50:00,42.99,43.0,42.97,43.0,4000.0,21.905,21.9101,21.8948,21.9101,4000.0
2008-08-01 14:55:00,43.0,43.0,42.9,42.99,6800.0,21.9101,21.9101,21.8591,21.905,6800.0
2008-08-01 15:00:00,43.0,43.06,42.95,42.95,12200.0,21.9101,21.9407,21.8846,21.8846,12200.0
2008-08-01 15:05:00,42.95,42.96,42.86,42.94,4500.0,21.8846,21.8897,21.8388,21.8795,4500.0
2008-08-01 15:10:00,42.96,43.05,42.96,42.99,8100.0,21.8897,21.9356,21.8897,21.905,8100.0
2008-08-01 15:15:00,42.99,43.02,42.91,42.93,5800.0,21.905,21.9203,21.8642,21.8744,5800.0
2008-08-01 15:20:00,42.93,43.04,42.91,43.01,4000.0,21.8744,21.9305,21.8642,21.9152,4000.0
2008-08-01 15:25:00,43.0,43.0,42.94,42.99,3000.0,21.9101,21.9101,21.8795,21.905,3000.0
2008-08-01 15:30:00,42.98,43.0,42.89,42.97,8000.0,21.8999,21.9101,21.854,21.8948,8000.0
2008-08-01 15:35:00,42.99,43.0,42.93,43.0,9000.0,21.905,21.9101,21.8744,21.9101,9000.0
2008-08-01 15:40:00,43.0,43.0,42.92,42.92,12400.0,21.9101,21.9101,21.8693,21.8693,12400.0
2008-08-01 15:45:00,42.9,42.94,42.84,42.89,5900.0,21.8591,21.8795,21.8286,21.854,5900.0
2008-08-01 15:50:00,42.86,42.99,42.86,42.99,5200.0,21.8388,21.905,21.8388,21.905,5200.0
2008-08-01 15:55:00,42.98,43.0,42.85,42.89,20100.0,21.8999,21.9101,21.8337,21.854,20100.0
2008-08-04 09:30:00,42.99,43.05,42.52,42.61,4500.0,21.905,21.9356,21.6655,21.7114,4500.0
2008-08-04 09:35:00,42.59,42.85,42.5,42.5,3100.0,21.7012,21.8337,21.6553,21.6553,3100.0
2008-08-04 09:40:00,42.51,42.54,42.41,42.43,6300.0,21.6604,21.6757,21.6095,21.6197,6300.0
2008-08-04 09:45:00,42.43,42.45,42.31,42.38,3600.0,21.6197,21.6298,21.5585,21.5942,3600.0
2008-08-04 09:50:00,42.37,42.76,42.36,42.7,6400.0,21.5891,21.7878,21.584,21.7572,6400.0
2008-08-04 09:55:00,42.7,42.73,42.48,42.57,6300.0,21.7572,21.7725,21.6451,21.691,6300.0
2008-08-04 10:00:00,42.59,42.63,42.34,42.4,3100.0,21.7012,21.7216,21.5738,21.6044,3100.0
2008-08-04 10:05:00,42.44,42.69,42.38,42.69,2900.0,21.6247,21.7521,21.5942,21.7521,2900.0
2008-08-04 10:10:00,42.67,42.77,42.6,42.6,4700.0,21.7419,21.7929,21.7063,21.7063,4700.0
2008-08-04 10:15:00,42.55,42.67,42.53,42.67,1700.0,21.6808,21.7419,21.6706,21.7419,1700.0
2008-08-04 10:20:00,42.71,42.96,42.71,42.91,7300.0,21.7623,21.8897,21.7623,21.8642,7300.0
2008-08-04 10:25:00,42.85,43.08,42.84,43.08,3700.0,21.8337,21.9509,21.8286,21.9509,3700.0
2008-08-04 10:30:00,43.08,43.08,42.98,43.0,3200.0,21.9509,21.9509,21.8999,21.9101,3200.0
2008-08-04 10:35:00,43.02,43.06,42.83,42.91,5400.0,21.9203,21.9407,21.8235,21.8642,5400.0
2008-08-04 10:40:00,42.91,43.03,42.91,42.95,4600.0,21.8642,21.9254,21.8642,21.8846,4600.0
2008-08-04 10:45:00,42.92,42.92,42.77,42.8,1300.0,21.8693,21.8693,21.7929,21.8082,1300.0
2008-08-04 10:50:00,42.84,43.03,42.83,42.99,6000.0,21.8286,21.9254,21.8235,21.905,6000.0
2008-08-04 10:55:00,43.0,43.0,42.95,43.0,2400.0,21.9101,21.9101,21.8846,21.9101,2400.0
2008-08-04 11:00:00,42.95,42.95,42.74,42.77,4400.0,21.8846,21.8846,21.7776,21.7929,4400.0
2008-08-04 11:05:00,42.75,42.79,42.63,42.78,3500.0,21.7827,21.8031,21.7216,21.798,3500.0
2008-08-04 11:10:00,42.74,42.77,42.67,42.7,2500.0,21.7776,21.7929,21.7419,21.7572,2500.0
2008-08-04 11:15:00,42.67,42.71,42.66,42.67,3300.0,21.7419,21.7623,21.7368,21.7419,3300.0
2008-08-04 11:20:00,42.61,42.65,42.5,42.51,2900.0,21.7114,21.7317,21.6553,21.6604,2900.0
2008-08-04 11:25:00,42.51,42.54,42.42,42.42,2300.0,21.6604,21.6757,21.6146,21.6146,2300.0
2008-08-04 11:30:00,42.34,42.53,42.34,42.5,8100.0,21.5738,21.6706,21.5738,21.6553,8100.0
2008-08-04 11:35:00,42.48,42.69,42.48,42.69,2700.0,21.6451,21.7521,21.6451,21.7521,2700.0
2008-08-04 11:40:00,42.63,42.92,42.63,42.75,5800.0,21.7216,21.8693,21.7216,21.7827,5800.0
2008-08-04 11:45:00,42.74,42.74,42.5,42.5,2300.0,21.7776,21.7776,21.6553,21.6553,2300.0
2008-08-04 11:50:00,42.54,42.58,42.36,42.36,5500.0,21.6757,21.6961,21.584,21.584,5500.0
2008-08-04 11:55:00,42.41,42.56,42.41,42.44,2700.0,21.6095,21.6859,21.6095,21.6247,2700.0
2008-08-04 12:00:00,42.47,42.47,42.41,42.42,1300.0,21.64,21.64,21.6095,21.6146,1300.0
2008-08-04 12:05:00,42.41,42.41,42.32,42.35,2000.0,21.6095,21.6095,21.5636,21.5789,2000.0
2008-08-04 12:10:00,42.35,42.47,42.35,42.44,2900.0,21.5789,21.64,21.5789,21.6247,2900.0
2008-08-04 12:15:00,42.45,42.57,42.44,42.52,3400.0,21.6298,21.691,21.6247,21.6655,3400.0
2008-08-04 12:20:00,42.57,42.64,42.57,42.61,2700.0,21.691,21.7267,21.691,21.7114,2700.0
2008-08-04 12:25:00,42.64,42.71,42.64,42.71,1900.0,21.7267,21.7623,21.7267,21.7623,1900.0
2008-08-04 12:30:00,42.71,42.72,42.68,42.7,2800.0,21.7623,21.7674,21.747,21.7572,2800.0
2008-08-04 12:35:00,42.68,42.68,42.47,42.54,5700.0,21.747,21.747,21.64,21.6757,5700.0
2008-08-04 12:40:00,42.47,42.52,42.45,42.49,1500.0,21.64,21.6655,21.6298,21.6502,1500.0
2008-08-04 12:45:00,42.5,42.5,42.33,42.33,3400.0,21.6553,21.6553,21.5687,21.5687,3400.0
2008-08-04 12:50:00,42.35,42.36,42.31,42.31,1800.0,21.5789,21.584,21.5585,21.5585,1800.0
2008-08-04 12:55:00,42.4,42.4,42.32,42.36,62700.0,21.6044,21.6044,21.5636,21.584,62700.0
2008-08-04 13:00:00,42.36,42.45,42.31,42.43,4900.0,21.584,21.6298,21.5585,21.6197,4900.0
2008-08-04 13:05:00,42.41,42.44,42.38,42.38,1000.0,21.6095,21.6247,21.5942,21.5942,1000.0
2008-08-04 13:10:00,42.39,42.48,42.38,42.48,1400.0,21.5993,21.6451,21.5942,21.6451,1400.0
2008-08-04 13:15:00,42.51,42.59,42.42,42.54,4700.0,21.6604,21.7012,21.6146,21.6757,4700.0
2008-08-04 13:20:00,42.38,42.7,42.38,42.7,11300.0,21.5942,21.7572,21.5942,21.7572,11300.0
2008-08-04 13:25:00,42.69,42.96,42.64,42.93,11700.0,21.7521,21.8897,21.7267,21.8744,11700.0
2008-08-04 13:30:00,42.86,42.95,42.86,42.92,4500.0,21.8388,21.8846,21.8388,21.8693,4500.0
2008-08-04 13:35:00,42.93,42.96,42.9,42.95,3300.0,21.8744,21.8897,21.8591,21.8846,3300.0
2008-08-04 13:40:00,42.94,42.99,42.91,42.98,3800.0,21.8795,21.905,21.8642,21.8999,3800.0
2008-08-04 13:45:00,42.95,42.99,42.92,42.94,2900.0,21.8846,21.905,21.8693,21.8795,2900.0
2008-08-04 13:50:00,42.97,43.0,42.94,42.97,26100.0,21.8948,21.9101,21.8795,21.8948,26100.0
2008-08-04 13:55:00,42.96,42.98,42.93,42.98,2800.0,21.8897,21.8999,21.8744,21.8999,2800.0
2008-08-04 14:00:00,42.94,42.97,42.85,42.88,6500.0,21.8795,21.8948,21.8337,21.8489,6500.0
2008-08-04 14:05:00,42.88,42.88,42.81,42.83,2700.0,21.8489,21.8489,21.8133,21.8235,2700.0
2008-08-04 14:10:00,42.8,42.87,42.79,42.87,6000.0,21.8082,21.8438,21.8031,21.8438,6000.0
2008-08-04 14:15:00,42.87,42.89,42.84,42.89,2800.0,21.8438,21.854,21.8286,21.854,2800.0
2008-08-04 14:20:00,42.9,42.97,42.87,42.91,5500.0,21.8591,21.8948,21.8438,21.8642,5500.0
2008-08-04 14:25:00,42.89,42.9,42.78,42.81,4800.0,21.854,21.8591,21.798,21.8133,4800.0
2008-08-04 14:30:00,42.82,42.82,42.69,42.73,7100.0,21.8184,21.8184,21.7521,21.7725,7100.0
2008-08-04 14:35:00,42.72,42.78,42.72,42.74,4100.0,21.7674,21.798,21.7674,21.7776,4100.0
2008-08-04 14:40:00,42.77,42.91,42.77,42.85,5200.0,21.7929,21.8642,21.7929,21.8337,5200.0
2008-08-04 14:45:00,42.85,42.92,42.83,42.92,5500.0,21.8337,21.8693,21.8235,21.8693,5500.0
2008-08-04 14:50:00,42.89,42.93,42.84,42.89,11400.0,21.854,21.8744,21.8286,21.854,11400.0
2008-08-04 14:55:00,42.88,42.88,42.74,42.74,6600.0,21.8489,21.8489,21.7776,21.7776,6600.0
2008-08-04 15:00:00,42.74,42.75,42.63,42.71,7800.0,21.7776,21.7827,21.7216,21.7623,7800.0
2008-08-04 15:05:00,42.69,42.7,42.63,42.64,7600.0,21.7521,21.7572,21.7216,21.7267,7600.0
2008-08-04 15:10:00,42.65,42.65,42.55,42.57,7400.0,21.7317,21.7317,21.6808,21.691,7400.0
2008-08-04 15:15:00,42.61,42.74,42.6,42.72,5600.0,21.7114,21.7776,21.7063,21.7674,5600.0
2008-08-04 15:20:00,42.71,42.73,42.58,42.61,7200.0,21.7623,21.7725,21.6961,21.7114,7200.0
2008-08-04 15:25:00,42.63,42.68,42.45,42.45,6600.0,21.7216,21.747,21.6298,21.6298,6600.0
2008-08-04 15:30:00,42.43,42.74,42.41,42.74,5400.0,21.6197,21.7776,21.6095,21.7776,5400.0
2008-08-04 15:35:00,42.74,42.96,42.74,42.94,7800.0,21.7776,21.8897,21.7776,21.8795,7800.0
2008-08-04 15:40:00,42.93,42.93,42.63,42.75,13100.0,21.8744,21.8744,21.7216,21.7827,13100.0
2008-08-04 15:45:00,42.75,42.76,42.69,42.75,5300.0,21.7827,21.7878,21.7521,21.7827,5300.0
2008-08-04 15:50:00,42.76,42.83,42.71,42.72,16000.0,21.7878,21.8235,21.7623,21.7674,16000.0
2008-08-04 15:55:00,42.72,42.72,42.57,42.6,22900.0,21.7674,21.7674,21.691,21.7063,22900.0
2008-08-05 09:30:00,43.05,43.67,42.96,43.51,5500.0,21.9356,22.2515,21.8897,22.17,5500.0
2008-08-05 09:35:00,43.49,43.57,42.82,43.05,9000.0,22.1598,22.2005,21.8184,21.9356,9000.0
2008-08-05 09:40:00,42.98,42.99,42.33,42.41,11600.0,21.8999,21.905,21.5687,21.6095,11600.0
2008-08-05 09:45:00,42.43,42.43,42.11,42.29,16500.0,21.6197,21.6197,21.4566,21.5483,16500.0
2008-08-05 09:50:00,42.29,42.38,41.98,42.02,40300.0,21.5483,21.5942,21.3904,21.4107,40300.0
2008-08-05 09:55:00,42.02,42.66,42.01,42.5,18900.0,21.4107,21.7368,21.4056,21.6553,18900.0
2008-08-05 10:00:00,42.5,42.87,42.46,42.79,13400.0,21.6553,21.8438,21.6349,21.8031,13400.0
2008-08-05 10:05:00,42.76,42.76,42.46,42.55,17400.0,21.7878,21.7878,21.6349,21.6808,17400.0
2008-08-05 10:10:00,42.55,42.61,42.38,42.61,29100.0,21.6808,21.7114,21.5942,21.7114,29100.0
2008-08-05 10:15:00,42.62,42.9,42.6,42.9,21200.0,21.7165,21.8591,21.7063,21.8591,21200.0
2008-08-05 10:20:00,42.89,43.06,42.85,43.01,7800.0,21.854,21.9407,21.8337,21.9152,7800.0
2008-08-05 10:25:00,43.04,43.04,42.97,42.98,7100.0,21.9305,21.9305,21.8948,21.8999,7100.0
2008-08-05 10:30:00,43.02,43.06,42.89,42.95,25400.0,21.9203,21.9407,21.854,21.8846,25400.0
2008-08-05 10:35:00,42.92,43.0,42.91,42.96,3800.0,21.8693,21.9101,21.8642,21.8897,3800.0
2008-08-05 10:40:00,43.04,43.07,43.01,43.02,2900.0,21.9305,21.9458,21.9152,21.9203,2900.0
2008-08-05 10:45:00,43.04,43.07,42.95,42.95,1900.0,21.9305,21.9458,21.8846,21.8846,1900.0
2008-08-05 10:50:00,42.95,42.96,42.82,42.82,10300.0,21.8846,21.8897,21.8184,21.8184,10300.0
2008-08-05 10:55:00,42.9,42.92,42.82,42.92,4900.0,21.8591,21.8693,21.8184,21.8693,4900.0
2008-08-05 11:00:00,42.93,42.98,42.92,42.98,600.0,21.8744,21.8999,21.8693,21.8999,600.0
2008-08-05 11:05:00,42.94,43.06,42.94,43.02,6200.0,21.8795,21.9407,21.8795,21.9203,6200.0
2008-08-05 11:10:00,43.05,43.07,43.0,43.02,3300.0,21.9356,21.9458,21.9101,21.9203,3300.0
2008-08-05 11:15:00,43.0,43.03,42.94,42.95,2100.0,21.9101,21.9254,21.8795,21.8846,2100.0
2008-08-05 11:20:00,42.93,42.93,42.81,42.9,4900.0,21.8744,21.8744,21.8133,21.8591,4900.0
2008-08-05 11:25:00,42.93,42.95,42.91,42.91,1100.0,21.8744,21.8846,21.8642,21.8642,1100.0
2008-08-05 11:30:00,42.92,42.94,42.85,42.93,15100.0,21.8693,21.8795,21.8337,21.8744,15100.0
2008-08-05 11:35:00,42.93,42.94,42.87,42.93,3200.0,21.8744,21.8795,21.8438,21.8744,3200.0
2008-08-05 11:40:00,42.91,42.95,42.84,42.94,4800.0,21.8642,21.8846,21.8286,21.8795,4800.0
2008-08-05 11:45:00,42.95,43.0,42.93,43.0,3500.0,21.8846,21.9101,21.8744,21.9101,3500.0
2008-08-05 11:50:00,43.0,43.01,42.89,42.95,7700.0,21.9101,21.9152,21.854,21.8846,7700.0
2008-08-05 11:55:00,42.95,42.95,42.93,42.95,5600.0,21.8846,21.8846,21.8744,21.8846,5600.0
2008-08-05 12:00:00,42.94,42.96,42.93,42.95,3400.0,21.8795,21.8897,21.8744,21.8846,3400.0
2008-08-05 12:05:00,42.94,42.96,42.92,42.93,2400.0,21.8795,21.8897,21.8693,21.8744,2400.0
2008-08-05 12:10:00,42.93,42.95,42.9,42.94,2200.0,21.8744,21.8846,21.8591,21.8795,2200.0
2008-08-05 12:15:00,42.94,42.94,42.6,42.9,49100.0,21.8795,21.8795,21.7063,21.8591,49100.0
2008-08-05 12:20:00,42.91,43.06,42.91,42.98,8100.0,21.8642,21.9407,21.8642,21.8999,8100.0
2008-08-05 12:25:00,43.03,43.06,42.99,43.05,4000.0,21.9254,21.9407,21.905,21.9356,4000.0
2008-08-05 12:30:00,43.07,43.09,43.06,43.08,2900.0,21.9458,21.9559,21.9407,21.9509,2900.0
2008-08-05 12:35:00,43.07,43.19,43.05,43.17,5500.0,21.9458,22.0069,21.9356,21.9967,5500.0
2008-08-05 12:40:00,43.17,43.25,43.17,43.18,3700.0,21.9967,22.0375,21.9967,22.0018,3700.0
2008-08-05 12:45:00,43.19,43.35,43.06,43.29,7700.0,22.0069,22.0884,21.9407,22.0579,7700.0
2008-08-05 12:50:00,43.26,43.26,43.11,43.11,2100.0,22.0426,22.0426,21.9661,21.9661,2100.0
2008-08-05 12:55:00,43.11,43.18,43.04,43.15,2300.0,21.9661,22.0018,21.9305,21.9865,2300.0
2008-08-05 13:00:00,43.11,43.15,43.11,43.15,600.0,21.9661,21.9865,21.9661,21.9865,600.0
2008-08-05 13:05:00,43.19,43.23,43.13,43.18,3600.0,22.0069,22.0273,21.9763,22.0018,3600.0
2008-08-05 13:10:00,43.19,43.21,43.05,43.12,14700.0,22.0069,22.0171,21.9356,21.9712,14700.0
2008-08-05 13:15:00,43.08,43.12,43.03,43.12,3900.0,21.9509,21.9712,21.9254,21.9712,3900.0
2008-08-05 13:20:00,43.15,43.21,43.15,43.16,5500.0,21.9865,22.0171,21.9865,21.9916,5500.0
2008-08-05 13:25:00,43.17,43.25,43.12,43.12,10200.0,21.9967,22.0375,21.9712,21.9712,10200.0
2008-08-05 13:30:00,43.14,43.31,43.14,43.3,9500.0,21.9814,22.068,21.9814,22.0629,9500.0
2008-08-05 13:35:00,43.31,43.36,43.22,43.3,6600.0,22.068,22.0935,22.0222,22.0629,6600.0
2008-08-05 13:40:00,43.35,43.37,43.27,43.33,7400.0,22.0884,22.0986,22.0477,22.0782,7400.0
2008-08-05 13:45:00,43.33,43.39,43.3,43.32,3200.0,22.0782,22.1088,22.0629,22.0731,3200.0
2008-08-05 13:50:00,43.32,43.34,43.16,43.16,3400.0,22.0731,22.0833,21.9916,21.9916,3400.0
2008-08-05 13:55:00,43.14,43.33,43.13,43.31,3700.0,21.9814,22.0782,21.9763,22.068,3700.0
2008-08-05 14:00:00,43.24,43.26,43.09,43.09,1900.0,22.0324,22.0426,21.9559,21.9559,1900.0
2008-08-05 14:05:00,43.15,43.15,42.99,43.01,5000.0,21.9865,21.9865,21.905,21.9152,5000.0
2008-08-05 14:10:00,43.02,43.14,43.0,43.09,3600.0,21.9203,21.9814,21.9101,21.9559,3600.0
2008-08-05 14:15:00,43.07,43.39,43.06,43.16,8400.0,21.9458,22.1088,21.9407,21.9916,8400.0
2008-08-05 14:20:00,43.17,43.26,43.07,43.1,9600.0,21.9967,22.0426,21.9458,21.961,9600.0
2008-08-05 14:25:00,43.13,43.4,43.13,43.34,7200.0,21.9763,22.1139,21.9763,22.0833,7200.0
2008-08-05 14:30:00,43.34,43.34,43.13,43.19,5300.0,22.0833,22.0833,21.9763,22.0069,5300.0
2008-08-05 14:35:00,43.18,43.21,43.14,43.19,6400.0,22.0018,22.0171,21.9814,22.0069,6400.0
2008-08-05 14:40:00,43.17,43.37,43.16,43.37,5900.0,21.9967,22.0986,21.9916,22.0986,5900.0
2008-08-05 14:45:00,43.38,43.64,43.37,43.5,8400.0,22.1037,22.2362,22.0986,22.1649,8400.0
2008-08-05 14:50:00,43.5,43.59,43.44,43.54,195400.0,22.1649,22.2107,22.1343,22.1852,195400.0
2008-08-05 14:55:00,43.52,43.58,43.45,43.48,9500.0,22.175,22.2056,22.1394,22.1547,9500.0
2008-08-05 15:00:00,43.5,43.5,43.44,43.49,4200.0,22.1649,22.1649,22.1343,22.1598,4200.0
2008-08-05 15:05:00,43.48,43.48,43.32,43.36,9700.0,22.1547,22.1547,22.0731,22.0935,9700.0
2008-08-05 15:10:00,43.37,43.46,43.35,43.42,17200.0,22.0986,22.1445,22.0884,22.1241,17200.0
2008-08-05 15:15:00,43.4,43.42,43.34,43.42,7900.0,22.1139,22.1241,22.0833,22.1241,7900.0
2008-08-05 15:20:00,43.4,43.45,43.39,43.4,13300.0,22.1139,22.1394,22.1088,22.1139,13300.0
2008-08-05 15:25:00,43.4,43.44,43.34,43.39,6500.0,22.1139,22.1343,22.0833,22.1088,6500.0
2008-08-05 15:30:00,43.38,43.42,43.34,43.34,5200.0,22.1037,22.1241,22.0833,22.0833,5200.0
2008-08-05 15:35:00,43.37,43.45,43.35,43.42,17800.0,22.0986,22.1394,22.0884,22.1241,17800.0
2008-08-05 15:40:00,43.45,43.74,43.44,43.72,17000.0,22.1394,22.2871,22.1343,22.277,17000.0
2008-08-05 15:45:00,43.7,43.72,43.47,43.49,11500.0,22.2668,22.277,22.1496,22.1598,11500.0
2008-08-05 15:50:00,43.49,44.03,43.49,43.91,44300.0,22.1598,22.4349,22.1598,22.3738,44300.0
2008-08-05 15:55:00,43.9,44.48,43.6,43.83,84200.0,22.3687,22.6642,22.2158,22.333,84200.0
2008-08-06 09:30:00,43.92,44.42,43.92,44.32,8500.0,22.3789,22.6336,22.3789,22.5827,8500.0
2008-08-06 09:35:00,44.31,44.35,44.0,44.3,11300.0,22.5776,22.598,22.4196,22.5725,11300.0
2008-08-06 09:40:00,44.31,44.35,44.12,44.2,18100.0,22.5776,22.598,22.4808,22.5215,18100.0
2008-08-06 09:45:00,44.22,44.29,43.94,44.16,13800.0,22.5317,22.5674,22.3891,22.5012,13800.0
2008-08-06 09:50:00,44.13,44.21,44.02,44.18,44700.0,22.4859,22.5266,22.4298,22.5113,44700.0
2008-08-06 09:55:00,44.19,44.28,44.16,44.16,12900.0,22.5164,22.5623,22.5012,22.5012,12900.0
2008-08-06 10:00:00,44.17,44.19,44.02,44.04,7800.0,22.5062,22.5164,22.4298,22.44,7800.0
2008-08-06 10:05:00,44.0,44.09,43.94,44.06,4900.0,22.4196,22.4655,22.3891,22.4502,4900.0
2008-08-06 10:10:00,44.02,44.07,43.84,43.84,5000.0,22.4298,22.4553,22.3381,22.3381,5000.0
2008-08-06 10:15:00,43.85,43.93,43.7,43.71,5100.0,22.3432,22.384,22.2668,22.2719,5100.0
2008-08-06 10:20:00,43.71,43.81,43.7,43.72,13000.0,22.2719,22.3228,22.2668,22.277,13000.0
2008-08-06 10:25:00,43.73,43.73,43.61,43.68,21500.0,22.282,22.282,22.2209,22.2566,21500.0
2008-08-06 10:30:00,43.68,43.76,43.59,43.73,7200.0,22.2566,22.2973,22.2107,22.282,7200.0
2008-08-06 10:35:00,43.78,43.94,43.64,43.7,10000.0,22.3075,22.3891,22.2362,22.2668,10000.0
2008-08-06 10:40:00,43.7,43.88,43.68,43.81,7300.0,22.2668,22.3585,22.2566,22.3228,7300.0
2008-08-06 10:45:00,43.81,43.87,43.81,43.83,3500.0,22.3228,22.3534,22.3228,22.333,3500.0
2008-08-06 10:50:00,43.85,43.85,43.78,43.84,7300.0,22.3432,22.3432,22.3075,22.3381,7300.0
2008-08-06 10:55:00,43.85,43.9,43.79,43.89,5000.0,22.3432,22.3687,22.3126,22.3636,5000.0
2008-08-06 11:00:00,43.88,44.01,43.79,44.0,25400.0,22.3585,22.4247,22.3126,22.4196,25400.0
2008-08-06 11:05:00,44.0,44.17,43.95,44.15,10000.0,22.4196,22.5062,22.3941,22.4961,10000.0
2008-08-06 11:10:00,44.16,44.33,44.13,44.19,37200.0,22.5012,22.5878,22.4859,22.5164,37200.0
2008-08-06 11:15:00,44.2,44.21,44.14,44.19,23500.0,22.5215,22.5266,22.491,22.5164,23500.0
2008-08-06 11:20:00,44.19,44.22,44.16,44.16,15200.0,22.5164,22.5317,22.5012,22.5012,15200.0
2008-08-06 11:25:00,44.19,44.29,44.18,44.26,8000.0,22.5164,22.5674,22.5113,22.5521,8000.0
2008-08-06 11:30:00,44.23,44.28,44.16,44.2,6100.0,22.5368,22.5623,22.5012,22.5215,6100.0
2008-08-06 11:35:00,44.24,44.33,44.16,44.29,5400.0,22.5419,22.5878,22.5012,22.5674,5400.0
2008-08-06 11:40:00,44.29,44.3,44.23,44.29,3300.0,22.5674,22.5725,22.5368,22.5674,3300.0
2008-08-06 11:45:00,44.29,44.33,44.22,44.24,8100.0,22.5674,22.5878,22.5317,22.5419,8100.0
2008-08-06 11:50:00,44.22,44.3,44.07,44.25,32000.0,22.5317,22.5725,22.4553,22.547,32000.0
2008-08-06 11:55:00,44.24,44.39,44.19,44.34,31500.0,22.5419,22.6183,22.5164,22.5929,31500.0
2008-08-06 12:00:00,44.32,44.37,44.3,44.31,71000.0,22.5827,22.6082,22.5725,22.5776,71000.0
2008-08-06 12:05:00,44.31,44.4,44.29,44.4,11700.0,22.5776,22.6234,22.5674,22.6234,11700.0
2008-08-06 12:10:00,44.4,44.43,44.33,44.37,7700.0,22.6234,22.6387,22.5878,22.6082,7700.0
2008-08-06 12:15:00,44.38,44.43,44.37,44.42,4000.0,22.6132,22.6387,22.6082,22.6336,4000.0
2008-08-06 12:20:00,44.4,44.5,44.22,44.5,35000.0,22.6234,22.6744,22.5317,22.6744,35000.0
2008-08-06 12:25:00,44.52,44.59,44.52,44.55,2600.0,22.6846,22.7203,22.6846,22.6999,2600.0
2008-08-06 12:30:00,44.56,44.65,44.54,44.63,6900.0,22.705,22.7508,22.6948,22.7406,6900.0
2008-08-06 12:35:00,44.65,44.78,44.63,44.78,5800.0,22.7508,22.8171,22.7406,22.8171,5800.0
2008-08-06 12:40:00,44.78,44.81,44.74,44.8,4500.0,22.8171,22.8323,22.7967,22.8273,4500.0
2008-08-06 12:45:00,44.77,44.84,44.71,44.79,27200.0,22.812,22.8476,22.7814,22.8222,27200.0
2008-08-06 12:50:00,44.79,44.89,44.79,44.84,3600.0,22.8222,22.8731,22.8222,22.8476,3600.0
2008-08-06 12:55:00,44.82,44.94,44.75,44.92,9300.0,22.8374,22.8986,22.8018,22.8884,9300.0
2008-08-06 13:00:00,44.93,44.98,44.86,44.86,3500.0,22.8935,22.919,22.8578,22.8578,3500.0
2008-08-06 13:05:00,44.82,44.96,44.81,44.92,2900.0,22.8374,22.9088,22.8323,22.8884,2900.0
2008-08-06 13:10:00,44.9,45.0,44.88,44.94,5900.0,22.8782,22.9292,22.868,22.8986,5900.0
2008-08-06 13:15:00,44.98,45.07,44.98,45.06,7000.0,22.919,22.9648,22.919,22.9597,7000.0
2008-08-06 13:20:00,45.02,45.08,44.91,45.04,10100.0,22.9394,22.9699,22.8833,22.9495,10100.0
2008-08-06 13:25:00,45.08,45.08,44.99,45.04,3700.0,22.9699,22.9699,22.9241,22.9495,3700.0
2008-08-06 13:30:00,45.04,45.05,45.0,45.03,5100.0,22.9495,22.9546,22.9292,22.9444,5100.0
2008-08-06 13:35:00,45.06,45.18,45.02,45.15,8700.0,22.9597,23.0209,22.9394,23.0056,8700.0
2008-08-06 13:40:00,45.15,45.36,45.12,45.36,32900.0,23.0056,23.1126,22.9903,23.1126,32900.0
2008-08-06 13:45:00,45.36,45.41,45.12,45.14,52400.0,23.1126,23.1381,22.9903,23.0005,52400.0
2008-08-06 13:50:00,45.09,45.12,44.75,44.75,26300.0,22.975,22.9903,22.8018,22.8018,26300.0
2008-08-06 13:55:00,44.76,44.83,44.65,44.77,9700.0,22.8069,22.8425,22.7508,22.812,9700.0
2008-08-06 14:00:00,44.77,44.77,44.54,44.55,6600.0,22.812,22.812,22.6948,22.6999,6600.0
2008-08-06 14:05:00,44.56,44.56,44.39,44.43,8100.0,22.705,22.705,22.6183,22.6387,8100.0
2008-08-06 14:10:00,44.43,44.44,44.32,44.38,7900.0,22.6387,22.6438,22.5827,22.6132,7900.0
2008-08-06 14:15:00,44.39,44.44,44.27,44.29,16300.0,22.6183,22.6438,22.5572,22.5674,16300.0
2008-08-06 14:20:00,44.29,44.38,44.24,44.25,9400.0,22.5674,22.6132,22.5419,22.547,9400.0
2008-08-06 14:25:00,44.25,44.3,44.2,44.28,6800.0,22.547,22.5725,22.5215,22.5623,6800.0
2008-08-06 14:30:00,44.31,44.62,44.28,44.58,21500.0,22.5776,22.7355,22.5623,22.7152,21500.0
2008-08-06 14:35:00,44.56,44.74,44.53,44.74,5900.0,22.705,22.7967,22.6897,22.7967,5900.0
2008-08-06 14:40:00,44.75,44.87,44.74,44.81,15300.0,22.8018,22.8629,22.7967,22.8323,15300.0
2008-08-06 14:45:00,44.81,44.97,44.81,44.95,5000.0,22.8323,22.9139,22.8323,22.9037,5000.0
2008-08-06 14:50:00,44.95,45.37,44.95,45.02,21600.0,22.9037,23.1177,22.9037,22.9394,21600.0
2008-08-06 14:55:00,45.01,45.15,44.95,45.15,7500.0,22.9343,23.0056,22.9037,23.0056,7500.0
2008-08-06 15:00:00,45.11,45.11,44.98,45.0,8100.0,22.9852,22.9852,22.919,22.9292,8100.0
2008-08-06 15:05:00,45.01,45.09,44.99,45.06,8600.0,22.9343,22.975,22.9241,22.9597,8600.0
2008-08-06 15:10:00,45.03,45.04,44.94,44.97,11900.0,22.9444,22.9495,22.8986,22.9139,11900.0
2008-08-06 15:15:00,44.95,44.99,44.91,44.94,13000.0,22.9037,22.9241,22.8833,22.8986,13000.0
2008-08-06 15:20:00,44.96,44.97,44.9,44.94,9100.0,22.9088,22.9139,22.8782,22.8986,9100.0
2008-08-06 15:25:00,44.93,44.99,44.92,44.95,19000.0,22.8935,22.9241,22.8884,22.9037,19000.0
2008-08-06 15:30:00,44.97,44.99,44.94,44.94,19300.0,22.9139,22.9241,22.8986,22.8986,19300.0
2008-08-06 15:35:00,44.92,44.92,44.73,44.75,14600.0,22.8884,22.8884,22.7916,22.8018,14600.0
2008-08-06 15:40:00,44.74,44.75,44.55,44.58,16400.0,22.7967,22.8018,22.6999,22.7152,16400.0
2008-08-06 15:45:00,44.58,44.7,44.4,44.49,37000.0,22.7152,22.7763,22.6234,22.6693,37000.0
2008-08-06 15:50:00,44.5,44.55,44.42,44.45,23000.0,22.6744,22.6999,22.6336,22.6489,23000.0
2008-08-06 15:55:00,44.45,44.47,44.22,44.24,25700.0,22.6489,22.6591,22.5317,22.5419,25700.0
2008-08-07 09:30:00,43.81,44.0,43.34,43.35,13100.0,22.3228,22.4196,22.0833,22.0884,13100.0
2008-08-07 09:35:00,43.35,43.49,43.2,43.49,24900.0,22.0884,22.1598,22.012,22.1598,24900.0
2008-08-07 09:40:00,43.49,43.75,43.41,43.51,18500.0,22.1598,22.2922,22.119,22.17,18500.0
2008-08-07 09:45:00,43.52,43.69,43.49,43.5,16100.0,22.175,22.2617,22.1598,22.1649,16100.0
2008-08-07 09:50:00,43.47,43.55,43.47,43.51,4200.0,22.1496,22.1903,22.1496,22.17,4200.0
2008-08-07 09:55:00,43.5,43.55,43.46,43.55,7800.0,22.1649,22.1903,22.1445,22.1903,7800.0
2008-08-07 10:00:00,43.55,43.83,43.51,43.74,10700.0,22.1903,22.333,22.17,22.2871,10700.0
2008-08-07 10:05:00,43.87,44.11,43.87,44.1,12400.0,22.3534,22.4757,22.3534,22.4706,12400.0
2008-08-07 10:10:00,44.03,44.11,43.95,44.1,7100.0,22.4349,22.4757,22.3941,22.4706,7100.0
2008-08-07 10:15:00,44.1,44.4,44.1,44.35,8400.0,22.4706,22.6234,22.4706,22.598,8400.0
2008-08-07 10:20:00,44.38,44.41,44.25,44.38,8300.0,22.6132,22.6285,22.547,22.6132,8300.0
2008-08-07 10:25:00,44.38,44.5,44.29,44.49,5700.0,22.6132,22.6744,22.5674,22.6693,5700.0
2008-08-07 10:30:00,44.51,44.81,44.43,44.78,7000.0,22.6795,22.8323,22.6387,22.8171,7000.0
2008-08-07 10:35:00,44.78,44.88,44.58,44.67,16000.0,22.8171,22.868,22.7152,22.761,16000.0
2008-08-07 10:40:00,44.7,44.7,44.45,44.45,9900.0,22.7763,22.7763,22.6489,22.6489,9900.0
2008-08-07 10:45:00,44.46,44.49,44.32,44.43,8000.0,22.654,22.6693,22.5827,22.6387,8000.0
2008-08-07 10:50:00,44.43,44.46,44.37,44.42,6700.0,22.6387,22.654,22.6082,22.6336,6700.0
2008-08-07 10:55:00,44.43,44.48,44.39,44.46,1500.0,22.6387,22.6642,22.6183,22.654,1500.0
2008-08-07 11:00:00,44.51,44.55,44.4,44.44,9300.0,22.6795,22.6999,22.6234,22.6438,9300.0
2008-08-07 11:05:00,44.44,44.49,44.43,44.46,1900.0,22.6438,22.6693,22.6387,22.654,1900.0
2008-08-07 11:10:00,44.49,44.53,44.41,44.48,4900.0,22.6693,22.6897,22.6285,22.6642,4900.0
2008-08-07 11:15:00,44.48,44.5,44.4,44.47,3800.0,22.6642,22.6744,22.6234,22.6591,3800.0
2008-08-07 11:20:00,44.47,44.49,44.45,44.47,1500.0,22.6591,22.6693,22.6489,22.6591,1500.0
2008-08-07 11:25:00,44.49,44.56,44.47,44.48,7900.0,22.6693,22.705,22.6591,22.6642,7900.0
2008-08-07 11:30:00,44.46,44.52,44.43,44.5,4400.0,22.654,22.6846,22.6387,22.6744,4400.0
2008-08-07 11:35:00,44.55,44.76,44.55,44.71,6700.0,22.6999,22.8069,22.6999,22.7814,6700.0
2008-08-07 11:40:00,44.71,44.78,44.65,44.74,5500.0,22.7814,22.8171,22.7508,22.7967,5500.0
2008-08-07 11:45:00,44.71,44.76,44.63,44.63,8200.0,22.7814,22.8069,22.7406,22.7406,8200.0
2008-08-07 11:50:00,44.64,44.73,44.61,44.61,11200.0,22.7457,22.7916,22.7304,22.7304,11200.0
2008-08-07 11:55:00,44.64,44.66,44.61,44.64,3600.0,22.7457,22.7559,22.7304,22.7457,3600.0
2008-08-07 12:00:00,44.64,44.67,44.62,44.65,12000.0,22.7457,22.761,22.7355,22.7508,12000.0
2008-08-07 12:05:00,44.65,44.68,44.64,44.65,5500.0,22.7508,22.7661,22.7457,22.7508,5500.0
2008-08-07 12:10:00,44.66,44.82,44.65,44.81,7600.0,22.7559,22.8374,22.7508,22.8323,7600.0
2008-08-07 12:15:00,44.78,45.0,44.78,44.99,5700.0,22.8171,22.9292,22.8171,22.9241,5700.0
2008-08-07 12:20:00,44.97,45.08,44.92,45.04,6900.0,22.9139,22.9699,22.8884,22.9495,6900.0
2008-08-07 12:25:00,45.04,45.16,45.04,45.11,5600.0,22.9495,23.0107,22.9495,22.9852,5600.0
2008-08-07 12:30:00,45.13,45.13,44.97,44.99,9200.0,22.9954,22.9954,22.9139,22.9241,9200.0
2008-08-07 12:35:00,44.98,45.05,44.96,45.03,13000.0,22.919,22.9546,22.9088,22.9444,13000.0
2008-08-07 12:40:00,44.97,44.97,44.93,44.93,14200.0,22.9139,22.9139,22.8935,22.8935,14200.0
2008-08-07 12:45:00,44.92,45.06,44.92,45.02,26200.0,22.8884,22.9597,22.8884,22.9394,26200.0
2008-08-07 12:50:00,45.0,45.26,44.96,45.11,13100.0,22.9292,23.0616,22.9088,22.9852,13100.0
2008-08-07 12:55:00,45.11,45.35,45.11,45.3,3100.0,22.9852,23.1075,22.9852,23.082,3100.0
2008-08-07 13:00:00,45.34,45.4,45.25,45.25,10100.0,23.1024,23.133,23.0565,23.0565,10100.0
2008-08-07 13:05:00,45.25,45.32,45.25,45.32,8800.0,23.0565,23.0922,23.0565,23.0922,8800.0
2008-08-07 13:10:00,45.3,45.35,45.3,45.35,5000.0,23.082,23.1075,23.082,23.1075,5000.0
2008-08-07 13:15:00,45.33,45.35,45.32,45.35,5000.0,23.0973,23.1075,23.0922,23.1075,5000.0
2008-08-07 13:20:00,45.33,45.54,45.33,45.54,7000.0,23.0973,23.2043,23.0973,23.2043,7000.0
2008-08-07 13:25:00,45.54,45.67,45.54,45.64,7600.0,23.2043,23.2706,23.2043,23.2553,7600.0
2008-08-07 13:30:00,45.64,45.74,45.43,45.43,11700.0,23.2553,23.3062,23.1483,23.1483,11700.0
2008-08-07 13:35:00,45.46,45.55,45.43,45.43,4200.0,23.1635,23.2094,23.1483,23.1483,4200.0
2008-08-07 13:40:00,45.4,45.43,45.31,45.35,3700.0,23.133,23.1483,23.0871,23.1075,3700.0
2008-08-07 13:45:00,45.3,45.3,45.06,45.07,6200.0,23.082,23.082,22.9597,22.9648,6200.0
2008-08-07 13:50:00,45.1,45.1,44.94,45.06,17400.0,22.9801,22.9801,22.8986,22.9597,17400.0
2008-08-07 13:55:00,45.09,45.09,45.0,45.06,2000.0,22.975,22.975,22.9292,22.9597,2000.0
2008-08-07 14:00:00,45.06,45.09,44.98,44.98,4600.0,22.9597,22.975,22.919,22.919,4600.0
2008-08-07 14:05:00,44.98,45.01,44.94,44.96,35000.0,22.919,22.9343,22.8986,22.9088,35000.0
2008-08-07 14:10:00,44.97,45.1,44.94,45.01,22100.0,22.9139,22.9801,22.8986,22.9343,22100.0
2008-08-07 14:15:00,45.01,45.01,44.78,44.82,7600.0,22.9343,22.9343,22.8171,22.8374,7600.0
2008-08-07 14:20:00,44.85,44.91,44.77,44.85,16200.0,22.8527,22.8833,22.812,22.8527,16200.0
2008-08-07 14:25:00,44.9,44.9,44.75,44.78,7300.0,22.8782,22.8782,22.8018,22.8171,7300.0
2008-08-07 14:30:00,44.79,44.92,44.68,44.83,13700.0,22.8222,22.8884,22.7661,22.8425,13700.0
2008-08-07 14:35:00,44.82,44.9,44.73,44.73,11700.0,22.8374,22.8782,22.7916,22.7916,11700.0
2008-08-07 14:40:00,44.73,44.73,44.65,44.71,9300.0,22.7916,22.7916,22.7508,22.7814,9300.0
2008-08-07 14:45:00,44.7,44.76,44.67,44.74,7700.0,22.7763,22.8069,22.761,22.7967,7700.0
2008-08-07 14:50:00,44.73,44.75,44.34,44.39,17700.0,22.7916,22.8018,22.5929,22.6183,17700.0
2008-08-07 14:55:00,44.4,44.47,44.34,44.34,3800.0,22.6234,22.6591,22.5929,22.5929,3800.0
2008-08-07 15:00:00,44.34,44.45,44.31,44.4,10800.0,22.5929,22.6489,22.5776,22.6234,10800.0
2008-08-07 15:05:00,44.37,44.39,44.0,44.09,11600.0,22.6082,22.6183,22.4196,22.4655,11600.0
2008-08-07 15:10:00,44.08,44.16,44.05,44.15,4700.0,22.4604,22.5012,22.4451,22.4961,4700.0
2008-08-07 15:15:00,44.14,44.29,44.12,44.13,8400.0,22.491,22.5674,22.4808,22.4859,8400.0
2008-08-07 15:20:00,44.1,44.24,44.03,44.19,9800.0,22.4706,22.5419,22.4349,22.5164,9800.0
2008-08-07 15:25:00,44.21,44.26,44.19,44.24,8500.0,22.5266,22.5521,22.5164,22.5419,8500.0
2008-08-07 15:30:00,44.24,44.34,44.2,44.2,14400.0,22.5419,22.5929,22.5215,22.5215,14400.0
2008-08-07 15:35:00,44.21,44.28,44.1,44.17,24600.0,22.5266,22.5623,22.4706,22.5062,24600.0
2008-08-07 15:40:00,44.16,44.36,44.14,44.21,17100.0,22.5012,22.6031,22.491,22.5266,17100.0
2008-08-07 15:45:00,44.17,44.21,44.02,44.03,9200.0,22.5062,22.5266,22.4298,22.4349,9200.0
2008-08-07 15:50:00,44.04,44.13,44.0,44.1,28100.0,22.44,22.4859,22.4196,22.4706,28100.0
2008-08-07 15:55:00,44.11,44.22,44.0,44.04,32600.0,22.4757,22.5317,22.4196,22.44,32600.0
2008-08-08 09:30:00,43.59,44.45,43.59,44.21,11000.0,22.2107,22.6489,22.2107,22.5266,11000.0
2008-08-08 09:35:00,44.29,45.0,44.18,44.84,329500.0,22.5674,22.9292,22.5113,22.8476,329500.0
2008-08-08 09:40:00,44.82,45.45,44.79,45.27,26300.0,22.8374,23.1585,22.8222,23.0667,26300.0
2008-08-08 09:45:00,45.32,45.47,45.15,45.41,35900.0,23.0922,23.1686,23.0056,23.1381,35900.0
2008-08-08 09:50:00,45.46,45.67,45.35,45.6,28100.0,23.1635,23.2706,23.1075,23.2349,28100.0
2008-08-08 09:55:00,45.63,45.84,45.62,45.84,16500.0,23.2502,23.3572,23.2451,23.3572,16500.0
2008-08-08 10:00:00,45.79,45.85,45.44,45.67,31700.0,23.3317,23.3623,23.1534,23.2706,31700.0
2008-08-08 10:05:00,45.67,45.74,45.45,45.71,11500.0,23.2706,23.3062,23.1585,23.2909,11500.0
2008-08-08 10:10:00,45.68,45.69,45.58,45.59,9200.0,23.2756,23.2807,23.2247,23.2298,9200.0
2008-08-08 10:15:00,45.6,45.61,45.48,45.54,7100.0,23.2349,23.24,23.1737,23.2043,7100.0
2008-08-08 10:20:00,45.54,45.6,45.36,45.51,11200.0,23.2043,23.2349,23.1126,23.189,11200.0
2008-08-08 10:25:00,45.58,45.58,45.44,45.51,8100.0,23.2247,23.2247,23.1534,23.189,8100.0
2008-08-08 10:30:00,45.49,45.52,45.32,45.32,8500.0,23.1788,23.1941,23.0922,23.0922,8500.0
2008-08-08 10:35:00,45.36,45.41,45.3,45.41,13600.0,23.1126,23.1381,23.082,23.1381,13600.0
2008-08-08 10:40:00,45.36,45.4,45.35,45.36,6400.0,23.1126,23.133,23.1075,23.1126,6400.0
2008-08-08 10:45:00,45.37,45.39,45.35,45.36,4600.0,23.1177,23.1279,23.1075,23.1126,4600.0
2008-08-08 10:50:00,45.39,45.45,45.37,45.41,21200.0,23.1279,23.1585,23.1177,23.1381,21200.0
2008-08-08 10:55:00,45.43,45.49,45.36,45.46,30500.0,23.1483,23.1788,23.1126,23.1635,30500.0
2008-08-08 11:00:00,45.46,45.6,45.44,45.6,10100.0,23.1635,23.2349,23.1534,23.2349,10100.0
2008-08-08 11:05:00,45.59,45.6,45.54,45.6,5400.0,23.2298,23.2349,23.2043,23.2349,5400.0
2008-08-08 11:10:00,45.6,45.6,45.5,45.53,12500.0,23.2349,23.2349,23.1839,23.1992,12500.0
2008-08-08 11:15:00,45.53,45.57,45.5,45.56,10500.0,23.1992,23.2196,23.1839,23.2145,10500.0
2008-08-08 11:20:00,45.57,45.6,45.54,45.58,5500.0,23.2196,23.2349,23.2043,23.2247,5500.0
2008-08-08 11:25:00,45.6,45.6,45.53,45.53,8600.0,23.2349,23.2349,23.1992,23.1992,8600.0
2008-08-08 11:30:00,45.53,45.6,45.51,45.53,9900.0,23.1992,23.2349,23.189,23.1992,9900.0
2008-08-08 11:35:00,45.52,45.54,45.5,45.52,10300.0,23.1941,23.2043,23.1839,23.1941,10300.0
2008-08-08 11:40:00,45.51,45.58,45.5,45.55,7900.0,23.189,23.2247,23.1839,23.2094,7900.0
2008-08-08 11:45:00,45.57,45.6,45.54,45.6,5600.0,23.2196,23.2349,23.2043,23.2349,5600.0
2008-08-08 11:50:00,45.6,45.6,45.56,45.59,5000.0,23.2349,23.2349,23.2145,23.2298,5000.0
2008-08-08 11:55:00,45.6,45.66,45.56,45.66,6400.0,23.2349,23.2655,23.2145,23.2655,6400.0
2008-08-08 12:00:00,45.65,45.78,45.64,45.72,11900.0,23.2604,23.3266,23.2553,23.296,11900.0
2008-08-08 12:05:00,45.73,45.92,45.73,45.88,5500.0,23.3011,23.3979,23.3011,23.3776,5500.0
2008-08-08 12:10:00,45.9,45.99,45.87,45.98,5600.0,23.3877,23.4336,23.3725,23.4285,5600.0
2008-08-08 12:15:00,45.99,46.1,45.95,46.08,8900.0,23.4336,23.4897,23.4132,23.4795,8900.0
2008-08-08 12:20:00,46.08,46.15,46.05,46.14,5500.0,23.4795,23.5151,23.4642,23.51,5500.0
2008-08-08 12:25:00,46.15,46.26,46.15,46.21,6100.0,23.5151,23.5712,23.5151,23.5457,6100.0
2008-08-08 12:30:00,46.17,46.17,46.0,46.0,23000.0,23.5253,23.5253,23.4387,23.4387,23000.0
2008-08-08 12:35:00,46.0,46.08,46.0,46.04,12600.0,23.4387,23.4795,23.4387,23.4591,12600.0
2008-08-08 12:40:00,46.03,46.07,46.0,46.02,5100.0,23.454,23.4744,23.4387,23.4489,5100.0
2008-08-08 12:45:00,46.0,46.03,45.99,46.03,3600.0,23.4387,23.454,23.4336,23.454,3600.0
2008-08-08 12:50:00,46.01,46.03,45.97,45.97,7000.0,23.4438,23.454,23.4234,23.4234,7000.0
2008-08-08 12:55:00,45.95,46.0,45.9,46.0,12400.0,23.4132,23.4387,23.3877,23.4387,12400.0
2008-08-08 13:00:00,45.97,46.0,45.93,45.96,4100.0,23.4234,23.4387,23.403,23.4183,4100.0
2008-08-08 13:05:00,45.94,45.96,45.8,45.81,4100.0,23.4081,23.4183,23.3368,23.3419,4100.0
2008-08-08 13:10:00,45.8,45.88,45.76,45.79,3700.0,23.3368,23.3776,23.3164,23.3317,3700.0
2008-08-08 13:15:00,45.79,46.01,45.75,46.0,10100.0,23.3317,23.4438,23.3113,23.4387,10100.0
2008-08-08 13:20:00,45.99,46.02,45.99,45.99,1600.0,23.4336,23.4489,23.4336,23.4336,1600.0
2008-08-08 13:25:00,46.01,46.01,45.87,45.88,12600.0,23.4438,23.4438,23.3725,23.3776,12600.0
2008-08-08 13:30:00,45.89,46.05,45.88,46.04,7100.0,23.3826,23.4642,23.3776,23.4591,7100.0
2008-08-08 13:35:00,45.99,46.05,45.97,46.01,6300.0,23.4336,23.4642,23.4234,23.4438,6300.0
2008-08-08 13:40:00,46.01,46.06,45.98,45.99,16700.0,23.4438,23.4693,23.4285,23.4336,16700.0
2008-08-08 13:45:00,46.0,46.04,45.97,46.0,8300.0,23.4387,23.4591,23.4234,23.4387,8300.0
2008-08-08 13:50:00,46.01,46.01,45.96,45.98,7400.0,23.4438,23.4438,23.4183,23.4285,7400.0
2008-08-08 13:55:00,46.01,46.01,45.95,45.95,11500.0,23.4438,23.4438,23.4132,23.4132,11500.0
2008-08-08 14:00:00,45.97,46.01,45.95,45.99,35800.0,23.4234,23.4438,23.4132,23.4336,35800.0
2008-08-08 14:05:00,45.99,46.0,45.92,45.97,36800.0,23.4336,23.4387,23.3979,23.4234,36800.0
2008-08-08 14:10:00,45.96,46.08,45.79,46.0,61100.0,23.4183,23.4795,23.3317,23.4387,61100.0
2008-08-08 14:15:00,45.99,46.05,45.94,46.0,8600.0,23.4336,23.4642,23.4081,23.4387,8600.0
2008-08-08 14:20:00,45.99,46.07,45.87,45.94,14200.0,23.4336,23.4744,23.3725,23.4081,14200.0
2008-08-08 14:25:00,45.94,46.0,45.91,45.99,14800.0,23.4081,23.4387,23.3928,23.4336,14800.0
2008-08-08 14:30:00,45.97,45.99,45.87,45.89,22400.0,23.4234,23.4336,23.3725,23.3826,22400.0
2008-08-08 14:35:00,45.89,45.94,45.86,45.9,13500.0,23.3826,23.4081,23.3674,23.3877,13500.0
2008-08-08 14:40:00,45.89,45.98,45.89,45.94,46700.0,23.3826,23.4285,23.3826,23.4081,46700.0
2008-08-08 14:45:00,45.92,46.04,45.89,45.9,22800.0,23.3979,23.4591,23.3826,23.3877,22800.0
2008-08-08 14:50:00,45.91,46.01,45.91,45.99,20800.0,23.3928,23.4438,23.3928,23.4336,20800.0
2008-08-08 14:55:00,45.96,46.02,45.96,45.98,5300.0,23.4183,23.4489,23.4183,23.4285,5300.0
2008-08-08 15:00:00,45.97,46.01,45.94,45.97,11200.0,23.4234,23.4438,23.4081,23.4234,11200.0
2008-08-08 15:05:00,45.96,46.06,45.93,45.97,14900.0,23.4183,23.4693,23.403,23.4234,14900.0
2008-08-08 15:10:00,45.99,46.04,45.94,46.03,40100.0,23.4336,23.4591,23.4081,23.454,40100.0
2008-08-08 15:15:00,46.05,46.05,45.91,45.96,22800.0,23.4642,23.4642,23.3928,23.4183,22800.0
2008-08-08 15:20:00,45.92,45.99,45.92,45.98,5000.0,23.3979,23.4336,23.3979,23.4285,5000.0
2008-08-08 15:25:00,45.94,46.0,45.93,46.0,6000.0,23.4081,23.4387,23.403,23.4387,6000.0
2008-08-08 15:30:00,46.0,46.02,45.91,45.98,18700.0,23.4387,23.4489,23.3928,23.4285,18700.0
2008-08-08 15:35:00,45.98,46.03,45.89,45.97,18700.0,23.4285,23.454,23.3826,23.4234,18700.0
2008-08-08 15:40:00,46.0,46.26,45.77,45.86,63400.0,23.4387,23.5712,23.3215,23.3674,63400.0
2008-08-08 15:45:00,45.85,45.98,45.76,45.87,21200.0,23.3623,23.4285,23.3164,23.3725,21200.0
2008-08-08 15:50:00,45.8,45.96,45.62,45.62,27500.0,23.3368,23.4183,23.2451,23.2451,27500.0
2008-08-08 15:55:00,45.61,45.76,45.5,45.74,69600.0,23.24,23.3164,23.1839,23.3062,69600.0
2008-08-11 09:30:00,45.9,45.96,45.87,45.94,21200.0,23.3877,23.4183,23.3725,23.4081,21200.0
2008-08-11 09:35:00,45.93,46.38,45.92,46.34,7400.0,23.403,23.6323,23.3979,23.6119,7400.0
2008-08-11 09:40:00,46.36,46.5,46.33,46.49,9500.0,23.6221,23.6935,23.6068,23.6884,9500.0
2008-08-11 09:45:00,46.48,46.5,46.15,46.15,18500.0,23.6833,23.6935,23.5151,23.5151,18500.0
2008-08-11 09:50:00,46.22,46.22,46.01,46.1,2600.0,23.5508,23.5508,23.4438,23.4897,2600.0
2008-08-11 09:55:00,46.12,46.33,46.08,46.22,8300.0,23.4998,23.6068,23.4795,23.5508,8300.0
2008-08-11 10:00:00,46.24,46.25,46.02,46.06,6400.0,23.561,23.5661,23.4489,23.4693,6400.0
2008-08-11 10:05:00,46.02,46.11,45.96,46.04,7000.0,23.4489,23.4947,23.4183,23.4591,7000.0
2008-08-11 10:10:00,46.04,46.04,45.93,46.0,19000.0,23.4591,23.4591,23.403,23.4387,19000.0
2008-08-11 10:15:00,45.96,46.04,45.93,45.99,5100.0,23.4183,23.4591,23.403,23.4336,5100.0
2008-08-11 10:20:00,46.0,46.0,45.96,45.96,9900.0,23.4387,23.4387,23.4183,23.4183,9900.0
2008-08-11 10:25:00,45.95,45.95,45.9,45.95,5200.0,23.4132,23.4132,23.3877,23.4132,5200.0
2008-08-11 10:30:00,45.93,45.97,45.9,45.94,8100.0,23.403,23.4234,23.3877,23.4081,8100.0
2008-08-11 10:35:00,45.92,45.97,45.9,45.92,33400.0,23.3979,23.4234,23.3877,23.3979,33400.0
2008-08-11 10:40:00,45.92,45.99,45.9,45.91,54400.0,23.3979,23.4336,23.3877,23.3928,54400.0
2008-08-11 10:45:00,45.91,45.98,45.83,45.89,15100.0,23.3928,23.4285,23.3521,23.3826,15100.0
2008-08-11 10:50:00,45.9,45.9,45.81,45.83,6300.0,23.3877,23.3877,23.3419,23.3521,6300.0
2008-08-11 10:55:00,45.85,46.05,45.85,46.02,12700.0,23.3623,23.4642,23.3623,23.4489,12700.0
2008-08-11 11:00:00,46.06,46.09,46.0,46.05,8500.0,23.4693,23.4846,23.4387,23.4642,8500.0
2008-08-11 11:05:00,46.12,46.3,46.08,46.29,5600.0,23.4998,23.5916,23.4795,23.5865,5600.0
2008-08-11 11:10:00,46.29,46.39,46.27,46.39,9600.0,23.5865,23.6374,23.5763,23.6374,9600.0
2008-08-11 11:15:00,46.39,46.45,46.37,46.4,7800.0,23.6374,23.668,23.6272,23.6425,7800.0
2008-08-11 11:20:00,46.45,46.45,46.35,46.44,14400.0,23.668,23.668,23.617,23.6629,14400.0
2008-08-11 11:25:00,46.38,46.68,46.38,46.62,12000.0,23.6323,23.7852,23.6323,23.7546,12000.0
2008-08-11 11:30:00,46.65,46.84,46.65,46.79,6600.0,23.7699,23.8667,23.7699,23.8412,6600.0
2008-08-11 11:35:00,46.78,46.83,46.75,46.79,7600.0,23.8361,23.8616,23.8209,23.8412,7600.0
2008-08-11 11:40:00,46.83,46.83,46.74,46.83,5600.0,23.8616,23.8616,23.8158,23.8616,5600.0
2008-08-11 11:45:00,46.81,46.81,46.69,46.79,5000.0,23.8514,23.8514,23.7903,23.8412,5000.0
2008-08-11 11:50:00,46.82,46.86,46.63,46.63,11200.0,23.8565,23.8769,23.7597,23.7597,11200.0
2008-08-11 11:55:00,46.64,46.65,46.54,46.64,9800.0,23.7648,23.7699,23.7138,23.7648,9800.0
2008-08-11 12:00:00,46.61,46.61,46.46,46.51,14000.0,23.7495,23.7495,23.6731,23.6986,14000.0
2008-08-11 12:05:00,46.51,46.51,46.44,46.48,5200.0,23.6986,23.6986,23.6629,23.6833,5200.0
2008-08-11 12:10:00,46.48,46.48,46.39,46.4,40000.0,23.6833,23.6833,23.6374,23.6425,40000.0
2008-08-11 12:15:00,46.43,46.43,46.39,46.39,11400.0,23.6578,23.6578,23.6374,23.6374,11400.0
2008-08-11 12:20:00,46.42,46.49,46.38,46.49,19600.0,23.6527,23.6884,23.6323,23.6884,19600.0
2008-08-11 12:25:00,46.49,46.56,46.45,46.47,7000.0,23.6884,23.724,23.668,23.6782,7000.0
2008-08-11 12:30:00,46.5,46.53,46.43,46.43,8000.0,23.6935,23.7088,23.6578,23.6578,8000.0
2008-08-11 12:35:00,46.47,46.5,46.42,46.5,9500.0,23.6782,23.6935,23.6527,23.6935,9500.0
2008-08-11 12:40:00,46.52,46.58,46.43,46.45,15400.0,23.7037,23.7342,23.6578,23.668,15400.0
2008-08-11 12:45:00,46.51,46.54,46.42,46.46,4400.0,23.6986,23.7138,23.6527,23.6731,4400.0
2008-08-11 12:50:00,46.46,46.62,46.46,46.56,6900.0,23.6731,23.7546,23.6731,23.724,6900.0
2008-08-11 12:55:00,46.55,46.6,46.42,46.47,8400.0,23.7189,23.7444,23.6527,23.6782,8400.0
2008-08-11 13:00:00,46.47,46.5,46.33,46.42,24800.0,23.6782,23.6935,23.6068,23.6527,24800.0
2008-08-11 13:05:00,46.42,46.44,46.36,46.38,6000.0,23.6527,23.6629,23.6221,23.6323,6000.0
2008-08-11 13:10:00,46.43,46.51,46.4,46.43,5800.0,23.6578,23.6986,23.6425,23.6578,5800.0
2008-08-11 13:15:00,46.44,46.45,46.38,46.4,7300.0,23.6629,23.668,23.6323,23.6425,7300.0
2008-08-11 13:20:00,46.4,46.52,46.38,46.45,13800.0,23.6425,23.7037,23.6323,23.668,13800.0
2008-08-11 13:25:00,46.47,46.54,46.39,46.53,8400.0,23.6782,23.7138,23.6374,23.7088,8400.0
2008-08-11 13:30:00,46.56,46.66,46.51,46.66,7000.0,23.724,23.775,23.6986,23.775,7000.0
2008-08-11 13:35:00,46.62,46.71,46.57,46.66,11500.0,23.7546,23.8005,23.7291,23.775,11500.0
2008-08-11 13:40:00,46.65,46.65,46.49,46.58,8500.0,23.7699,23.7699,23.6884,23.7342,8500.0
2008-08-11 13:45:00,46.58,46.66,46.57,46.66,3700.0,23.7342,23.775,23.7291,23.775,3700.0
2008-08-11 13:50:00,46.66,46.86,46.6,46.61,26100.0,23.775,23.8769,23.7444,23.7495,26100.0
2008-08-11 13:55:00,46.63,46.64,46.35,46.35,10600.0,23.7597,23.7648,23.617,23.617,10600.0
2008-08-11 14:00:00,46.35,46.4,46.25,46.32,43800.0,23.617,23.6425,23.5661,23.6018,43800.0
2008-08-11 14:05:00,46.37,46.4,46.27,46.4,18400.0,23.6272,23.6425,23.5763,23.6425,18400.0
2008-08-11 14:10:00,46.4,46.44,46.36,46.4,13600.0,23.6425,23.6629,23.6221,23.6425,13600.0
2008-08-11 14:15:00,46.43,46.43,46.31,46.33,13000.0,23.6578,23.6578,23.5967,23.6068,13000.0
2008-08-11 14:20:00,46.35,46.4,46.25,46.37,11900.0,23.617,23.6425,23.5661,23.6272,11900.0
2008-08-11 14:25:00,46.37,46.37,46.26,46.36,4600.0,23.6272,23.6272,23.5712,23.6221,4600.0
2008-08-11 14:30:00,46.35,46.37,46.29,46.3,11500.0,23.617,23.6272,23.5865,23.5916,11500.0
2008-08-11 14:35:00,46.3,46.36,46.25,46.32,8800.0,23.5916,23.6221,23.5661,23.6018,8800.0
2008-08-11 14:40:00,46.28,46.33,46.04,46.23,12800.0,23.5814,23.6068,23.4591,23.5559,12800.0
2008-08-11 14:45:00,46.22,46.23,46.05,46.07,12000.0,23.5508,23.5559,23.4642,23.4744,12000.0
2008-08-11 14:50:00,46.06,46.16,45.9,46.16,37500.0,23.4693,23.5202,23.3877,23.5202,37500.0
2008-08-11 14:55:00,46.15,46.5,46.15,46.32,11900.0,23.5151,23.6935,23.5151,23.6018,11900.0
2008-08-11 15:00:00,46.33,46.66,46.33,46.65,23500.0,23.6068,23.775,23.6068,23.7699,23500.0
2008-08-11 15:05:00,46.64,46.66,46.5,46.54,16500.0,23.7648,23.775,23.6935,23.7138,16500.0
2008-08-11 15:10:00,46.53,46.58,46.51,46.56,2800.0,23.7088,23.7342,23.6986,23.724,2800.0
2008-08-11 15:15:00,46.56,46.6,46.51,46.57,10700.0,23.724,23.7444,23.6986,23.7291,10700.0
2008-08-11 15:20:00,46.57,46.65,46.51,46.54,17600.0,23.7291,23.7699,23.6986,23.7138,17600.0
2008-08-11 15:25:00,46.53,46.56,46.51,46.54,5200.0,23.7088,23.724,23.6986,23.7138,5200.0
2008-08-11 15:30:00,46.55,46.56,46.39,46.42,11800.0,23.7189,23.724,23.6374,23.6527,11800.0
2008-08-11 15:35:00,46.41,46.53,46.4,46.5,17500.0,23.6476,23.7088,23.6425,23.6935,17500.0
2008-08-11 15:40:00,46.5,46.56,46.46,46.46,24600.0,23.6935,23.724,23.6731,23.6731,24600.0
2008-08-11 15:45:00,46.47,46.53,46.45,46.52,13100.0,23.6782,23.7088,23.668,23.7037,13100.0
2008-08-11 15:50:00,46.54,46.61,46.43,46.47,14600.0,23.7138,23.7495,23.6578,23.6782,14600.0
2008-08-11 15:55:00,46.47,46.7,46.46,46.59,27500.0,23.6782,23.7954,23.6731,23.7393,27500.0
2008-08-12 09:30:00,46.09,46.5,46.03,46.16,9900.0,23.4846,23.6935,23.454,23.5202,9900.0
2008-08-12 09:35:00,46.22,46.89,46.16,46.63,31800.0,23.5508,23.8922,23.5202,23.7597,31800.0
2008-08-12 09:40:00,46.59,46.96,46.59,46.91,17100.0,23.7393,23.9279,23.7393,23.9024,17100.0
2008-08-12 09:45:00,46.98,46.98,46.62,46.62,12600.0,23.938,23.938,23.7546,23.7546,12600.0
2008-08-12 09:50:00,46.6,46.75,46.49,46.71,7600.0,23.7444,23.8209,23.6884,23.8005,7600.0
2008-08-12 09:55:00,46.69,46.73,46.53,46.63,15100.0,23.7903,23.8107,23.7088,23.7597,15100.0
2008-08-12 10:00:00,46.64,46.8,46.63,46.78,9000.0,23.7648,23.8463,23.7597,23.8361,9000.0
2008-08-12 10:05:00,46.7,46.83,46.7,46.74,12300.0,23.7954,23.8616,23.7954,23.8158,12300.0
2008-08-12 10:10:00,46.73,46.75,46.55,46.57,6200.0,23.8107,23.8209,23.7189,23.7291,6200.0
2008-08-12 10:15:00,46.57,46.73,46.55,46.64,16400.0,23.7291,23.8107,23.7189,23.7648,16400.0
2008-08-12 10:20:00,46.64,46.64,46.56,46.56,2000.0,23.7648,23.7648,23.724,23.724,2000.0
2008-08-12 10:25:00,46.52,46.53,46.45,46.53,2900.0,23.7037,23.7088,23.668,23.7088,2900.0
2008-08-12 10:30:00,46.52,46.53,46.35,46.4,5200.0,23.7037,23.7088,23.617,23.6425,5200.0
2008-08-12 10:35:00,46.38,46.51,46.24,46.51,9300.0,23.6323,23.6986,23.561,23.6986,9300.0
2008-08-12 10:40:00,46.5,46.51,46.41,46.45,8400.0,23.6935,23.6986,23.6476,23.668,8400.0
2008-08-12 10:45:00,46.42,46.42,46.33,46.35,7000.0,23.6527,23.6527,23.6068,23.617,7000.0
2008-08-12 10:50:00,46.36,46.36,46.23,46.31,6000.0,23.6221,23.6221,23.5559,23.5967,6000.0
2008-08-12 10:55:00,46.28,46.41,46.28,46.37,29900.0,23.5814,23.6476,23.5814,23.6272,29900.0
2008-08-12 11:00:00,46.38,46.42,46.3,46.31,17000.0,23.6323,23.6527,23.5916,23.5967,17000.0
2008-08-12 11:05:00,46.31,46.45,46.31,46.44,11200.0,23.5967,23.668,23.5967,23.6629,11200.0
2008-08-12 11:10:00,46.45,46.45,46.23,46.4,8500.0,23.668,23.668,23.5559,23.6425,8500.0
2008-08-12 11:15:00,46.36,46.39,46.33,46.34,12000.0,23.6221,23.6374,23.6068,23.6119,12000.0
2008-08-12 11:20:00,46.35,46.35,46.21,46.25,6000.0,23.617,23.617,23.5457,23.5661,6000.0
2008-08-12 11:25:00,46.25,46.4,46.02,46.4,23500.0,23.5661,23.6425,23.4489,23.6425,23500.0
2008-08-12 11:30:00,46.4,46.48,46.27,46.37,26000.0,23.6425,23.6833,23.5763,23.6272,26000.0
2008-08-12 11:35:00,46.34,46.5,46.33,46.47,10800.0,23.6119,23.6935,23.6068,23.6782,10800.0
2008-08-12 11:40:00,46.5,46.5,46.44,46.49,27400.0,23.6935,23.6935,23.6629,23.6884,27400.0
2008-08-12 11:45:00,46.46,46.46,46.38,46.4,5800.0,23.6731,23.6731,23.6323,23.6425,5800.0
2008-08-12 11:50:00,46.42,46.48,46.38,46.38,4400.0,23.6527,23.6833,23.6323,23.6323,4400.0
2008-08-12 11:55:00,46.37,46.42,46.37,46.42,2800.0,23.6272,23.6527,23.6272,23.6527,2800.0
2008-08-12 12:00:00,46.4,46.46,46.38,46.44,10700.0,23.6425,23.6731,23.6323,23.6629,10700.0
2008-08-12 12:05:00,46.45,46.45,46.4,46.4,1400.0,23.668,23.668,23.6425,23.6425,1400.0
2008-08-12 12:10:00,46.4,46.45,46.38,46.41,2000.0,23.6425,23.668,23.6323,23.6476,2000.0
2008-08-12 12:15:00,46.41,46.42,46.36,46.4,15100.0,23.6476,23.6527,23.6221,23.6425,15100.0
2008-08-12 12:20:00,46.4,46.4,46.28,46.28,4300.0,23.6425,23.6425,23.5814,23.5814,4300.0
2008-08-12 12:25:00,46.31,46.31,46.2,46.21,1400.0,23.5967,23.5967,23.5406,23.5457,1400.0
2008-08-12 12:30:00,46.17,46.21,46.16,46.16,3600.0,23.5253,23.5457,23.5202,23.5202,3600.0
2008-08-12 12:35:00,46.14,46.17,46.13,46.17,3800.0,23.51,23.5253,23.5049,23.5253,3800.0
2008-08-12 12:40:00,46.18,46.29,46.18,46.29,2900.0,23.5304,23.5865,23.5304,23.5865,2900.0
2008-08-12 12:45:00,46.3,46.31,46.28,46.31,3800.0,23.5916,23.5967,23.5814,23.5967,3800.0
2008-08-12 12:50:00,46.31,46.42,46.3,46.38,30600.0,23.5967,23.6527,23.5916,23.6323,30600.0
2008-08-12 12:55:00,46.43,46.45,46.43,46.45,1800.0,23.6578,23.668,23.6578,23.668,1800.0
2008-08-12 13:00:00,46.45,46.5,46.44,46.49,5700.0,23.668,23.6935,23.6629,23.6884,5700.0
2008-08-12 13:05:00,46.48,46.5,46.46,46.5,5500.0,23.6833,23.6935,23.6731,23.6935,5500.0
2008-08-12 13:10:00,46.5,46.5,46.43,46.43,8000.0,23.6935,23.6935,23.6578,23.6578,8000.0
2008-08-12 13:15:00,46.45,46.5,46.43,46.47,6100.0,23.668,23.6935,23.6578,23.6782,6100.0
2008-08-12 13:20:00,46.46,46.48,46.44,46.48,4100.0,23.6731,23.6833,23.6629,23.6833,4100.0
2008-08-12 13:25:00,46.49,46.5,46.47,46.49,10700.0,23.6884,23.6935,23.6782,23.6884,10700.0
2008-08-12 13:30:00,46.5,46.5,46.45,46.48,4400.0,23.6935,23.6935,23.668,23.6833,4400.0
2008-08-12 13:35:00,46.5,46.5,46.47,46.47,5100.0,23.6935,23.6935,23.6782,23.6782,5100.0
2008-08-12 13:40:00,46.46,46.5,46.46,46.5,4300.0,23.6731,23.6935,23.6731,23.6935,4300.0
2008-08-12 13:45:00,46.49,46.49,46.46,46.48,1900.0,23.6884,23.6884,23.6731,23.6833,1900.0
2008-08-12 13:50:00,46.47,46.49,46.42,46.49,4300.0,23.6782,23.6884,23.6527,23.6884,4300.0
2008-08-12 13:55:00,46.47,46.5,46.45,46.5,5300.0,23.6782,23.6935,23.668,23.6935,5300.0
2008-08-12 14:00:00,46.49,46.5,46.45,46.49,4800.0,23.6884,23.6935,23.668,23.6884,4800.0
2008-08-12 14:05:00,46.47,46.49,46.41,46.43,7500.0,23.6782,23.6884,23.6476,23.6578,7500.0
2008-08-12 14:10:00,46.43,46.48,46.41,46.46,3700.0,23.6578,23.6833,23.6476,23.6731,3700.0
2008-08-12 14:15:00,46.46,46.46,46.36,46.43,7800.0,23.6731,23.6731,23.6221,23.6578,7800.0
2008-08-12 14:20:00,46.43,46.51,46.42,46.46,60600.0,23.6578,23.6986,23.6527,23.6731,60600.0
2008-08-12 14:25:00,46.47,46.5,46.41,46.47,7100.0,23.6782,23.6935,23.6476,23.6782,7100.0
2008-08-12 14:30:00,46.47,46.47,46.39,46.43,7100.0,23.6782,23.6782,23.6374,23.6578,7100.0
2008-08-12 14:35:00,46.43,46.45,46.42,46.43,3200.0,23.6578,23.668,23.6527,23.6578,3200.0
2008-08-12 14:40:00,46.43,46.44,46.42,46.42,4900.0,23.6578,23.6629,23.6527,23.6527,4900.0
2008-08-12 14:45:00,46.42,46.48,46.42,46.44,12900.0,23.6527,23.6833,23.6527,23.6629,12900.0
2008-08-12 14:50:00,46.46,46.47,46.36,46.38,8700.0,23.6731,23.6782,23.6221,23.6323,8700.0
2008-08-12 14:55:00,46.43,46.44,46.31,46.36,8100.0,23.6578,23.6629,23.5967,23.6221,8100.0
2008-08-12 15:00:00,46.35,46.42,46.06,46.12,25200.0,23.617,23.6527,23.4693,23.4998,25200.0
2008-08-12 15:05:00,46.18,46.35,46.14,46.35,29000.0,23.5304,23.617,23.51,23.617,29000.0
2008-08-12 15:10:00,46.3,46.34,46.26,46.28,10600.0,23.5916,23.6119,23.5712,23.5814,10600.0
2008-08-12 15:15:00,46.29,46.37,46.25,46.35,8000.0,23.5865,23.6272,23.5661,23.617,8000.0
2008-08-12 15:20:00,46.32,46.38,46.24,46.27,7700.0,23.6018,23.6323,23.561,23.5763,7700.0
2008-08-12 15:25:00,46.26,46.43,46.24,46.38,6600.0,23.5712,23.6578,23.561,23.6323,6600.0
2008-08-12 15:30:00,46.35,46.41,46.14,46.21,29200.0,23.617,23.6476,23.51,23.5457,29200.0
2008-08-12 15:35:00,46.21,46.22,46.14,46.21,10900.0,23.5457,23.5508,23.51,23.5457,10900.0
2008-08-12 15:40:00,46.22,46.34,45.84,46.19,40700.0,23.5508,23.6119,23.3572,23.5355,40700.0
2008-08-12 15:45:00,46.22,46.22,46.07,46.15,23600.0,23.5508,23.5508,23.4744,23.5151,23600.0
2008-08-12 15:50:00,46.15,46.34,46.09,46.32,14000.0,23.5151,23.6119,23.4846,23.6018,14000.0
2008-08-12 15:55:00,46.28,46.5,46.24,46.5,30300.0,23.5814,23.6935,23.561,23.6935,30300.0
2008-08-13 09:30:00,46.58,46.63,46.34,46.5,41400.0,23.7342,23.7597,23.6119,23.6935,41400.0
2008-08-13 09:35:00,46.46,46.5,46.13,46.13,6900.0,23.6731,23.6935,23.5049,23.5049,6900.0
2008-08-13 09:40:00,46.18,46.25,45.91,46.25,4500.0,23.5304,23.5661,23.3928,23.5661,4500.0
2008-08-13 09:45:00,46.31,46.31,45.77,45.84,6800.0,23.5967,23.5967,23.3215,23.3572,6800.0
2008-08-13 09:50:00,45.84,46.03,45.81,46.02,7000.0,23.3572,23.454,23.3419,23.4489,7000.0
2008-08-13 09:55:00,46.02,46.12,45.99,46.0,5000.0,23.4489,23.4998,23.4336,23.4387,5000.0
2008-08-13 10:00:00,46.0,46.47,45.94,46.33,8200.0,23.4387,23.6782,23.4081,23.6068,8200.0
2008-08-13 10:05:00,46.32,46.32,46.0,46.0,16100.0,23.6018,23.6018,23.4387,23.4387,16100.0
2008-08-13 10:10:00,46.0,46.04,45.98,46.03,21400.0,23.4387,23.4591,23.4285,23.454,21400.0
2008-08-13 10:15:00,46.02,46.34,46.01,46.29,5400.0,23.4489,23.6119,23.4438,23.5865,5400.0
2008-08-13 10:20:00,46.35,46.43,46.33,46.41,2000.0,23.617,23.6578,23.6068,23.6476,2000.0
2008-08-13 10:25:00,46.36,46.4,46.24,46.25,3800.0,23.6221,23.6425,23.561,23.5661,3800.0
2008-08-13 10:30:00,46.22,46.22,46.1,46.1,2400.0,23.5508,23.5508,23.4897,23.4897,2400.0
2008-08-13 10:35:00,46.07,46.13,46.05,46.05,3800.0,23.4744,23.5049,23.4642,23.4642,3800.0
2008-08-13 10:40:00,46.05,46.09,45.98,46.0,3100.0,23.4642,23.4846,23.4285,23.4387,3100.0
2008-08-13 10:45:00,45.95,46.07,45.95,46.07,4300.0,23.4132,23.4744,23.4132,23.4744,4300.0
2008-08-13 10:50:00,46.01,46.18,46.0,46.16,7000.0,23.4438,23.5304,23.4387,23.5202,7000.0
2008-08-13 10:55:00,46.17,46.19,46.13,46.19,1700.0,23.5253,23.5355,23.5049,23.5355,1700.0
2008-08-13 11:00:00,46.22,46.33,46.16,46.33,3800.0,23.5508,23.6068,23.5202,23.6068,3800.0
2008-08-13 11:05:00,46.35,46.39,46.22,46.25,7900.0,23.617,23.6374,23.5508,23.5661,7900.0
2008-08-13 11:10:00,46.27,46.35,46.23,46.31,8600.0,23.5763,23.617,23.5559,23.5967,8600.0
2008-08-13 11:15:00,46.29,46.4,46.28,46.4,6500.0,23.5865,23.6425,23.5814,23.6425,6500.0
2008-08-13 11:20:00,46.39,46.39,46.26,46.3,6500.0,23.6374,23.6374,23.5712,23.5916,6500.0
2008-08-13 11:25:00,46.28,46.29,46.16,46.16,2700.0,23.5814,23.5865,23.5202,23.5202,2700.0
2008-08-13 11:30:00,46.2,46.2,46.02,46.05,62500.0,23.5406,23.5406,23.4489,23.4642,62500.0
2008-08-13 11:35:00,46.03,46.11,46.01,46.11,2200.0,23.454,23.4947,23.4438,23.4947,2200.0
2008-08-13 11:40:00,46.12,46.19,46.1,46.19,3500.0,23.4998,23.5355,23.4897,23.5355,3500.0
2008-08-13 11:45:00,46.2,46.29,46.2,46.2,1800.0,23.5406,23.5865,23.5406,23.5406,1800.0
2008-08-13 11:50:00,46.2,46.24,46.14,46.14,4100.0,23.5406,23.561,23.51,23.51,4100.0
2008-08-13 11:55:00,46.12,46.12,45.98,46.06,4700.0,23.4998,23.4998,23.4285,23.4693,4700.0
2008-08-13 12:00:00,46.1,46.14,46.08,46.13,1400.0,23.4897,23.51,23.4795,23.5049,1400.0
2008-08-13 12:05:00,46.09,46.13,46.02,46.04,3100.0,23.4846,23.5049,23.4489,23.4591,3100.0
2008-08-13 12:10:00,46.0,46.09,46.0,46.03,2600.0,23.4387,23.4846,23.4387,23.454,2600.0
2008-08-13 12:15:00,46.09,46.1,46.03,46.03,2600.0,23.4846,23.4897,23.454,23.454,2600.0
2008-08-13 12:20:00,46.08,46.09,46.03,46.06,3000.0,23.4795,23.4846,23.454,23.4693,3000.0
2008-08-13 12:25:00,46.01,46.09,45.95,46.04,7600.0,23.4438,23.4846,23.4132,23.4591,7600.0
2008-08-13 12:30:00,46.07,46.1,45.99,45.99,16100.0,23.4744,23.4897,23.4336,23.4336,16100.0
2008-08-13 12:35:00,45.93,45.94,45.86,45.94,4500.0,23.403,23.4081,23.3674,23.4081,4500.0
2008-08-13 12:40:00,45.94,46.06,45.94,46.03,3300.0,23.4081,23.4693,23.4081,23.454,3300.0
2008-08-13 12:45:00,46.02,46.04,46.0,46.01,3200.0,23.4489,23.4591,23.4387,23.4438,3200.0
2008-08-13 12:50:00,46.02,46.02,45.92,45.92,2800.0,23.4489,23.4489,23.3979,23.3979,2800.0
2008-08-13 12:55:00,45.92,45.94,45.86,45.9,10600.0,23.3979,23.4081,23.3674,23.3877,10600.0
2008-08-13 13:00:00,45.9,45.97,45.9,45.92,3100.0,23.3877,23.4234,23.3877,23.3979,3100.0
2008-08-13 13:05:00,45.94,45.95,45.92,45.95,1800.0,23.4081,23.4132,23.3979,23.4132,1800.0
2008-08-13 13:10:00,45.93,45.93,45.87,45.89,6700.0,23.403,23.403,23.3725,23.3826,6700.0
2008-08-13 13:15:00,45.91,45.92,45.88,45.89,3800.0,23.3928,23.3979,23.3776,23.3826,3800.0
2008-08-13 13:20:00,45.89,45.91,45.87,45.91,11500.0,23.3826,23.3928,23.3725,23.3928,11500.0
2008-08-13 13:25:00,45.92,45.96,45.89,45.89,8200.0,23.3979,23.4183,23.3826,23.3826,8200.0
2008-08-13 13:30:00,45.88,45.99,45.87,45.87,8600.0,23.3776,23.4336,23.3725,23.3725,8600.0
2008-08-13 13:35:00,45.91,45.95,45.82,45.9,7400.0,23.3928,23.4132,23.347,23.3877,7400.0
2008-08-13 13:40:00,45.9,45.96,45.79,45.81,9500.0,23.3877,23.4183,23.3317,23.3419,9500.0
2008-08-13 13:45:00,45.83,45.84,45.71,45.73,7800.0,23.3521,23.3572,23.2909,23.3011,7800.0
2008-08-13 13:50:00,45.74,45.85,45.7,45.8,4600.0,23.3062,23.3623,23.2858,23.3368,4600.0
2008-08-13 13:55:00,45.75,45.98,45.75,45.94,2900.0,23.3113,23.4285,23.3113,23.4081,2900.0
2008-08-13 14:00:00,45.93,45.93,45.78,45.83,7300.0,23.403,23.403,23.3266,23.3521,7300.0
2008-08-13 14:05:00,45.84,45.91,45.74,45.9,23100.0,23.3572,23.3928,23.3062,23.3877,23100.0
2008-08-13 14:10:00,45.9,46.0,45.88,45.99,14000.0,23.3877,23.4387,23.3776,23.4336,14000.0
2008-08-13 14:15:00,45.96,45.99,45.88,45.91,66200.0,23.4183,23.4336,23.3776,23.3928,66200.0
2008-08-13 14:20:00,45.91,45.91,45.88,45.91,2700.0,23.3928,23.3928,23.3776,23.3928,2700.0
2008-08-13 14:25:00,45.93,45.96,45.88,45.92,7500.0,23.403,23.4183,23.3776,23.3979,7500.0
2008-08-13 14:30:00,45.91,46.01,45.87,45.97,13200.0,23.3928,23.4438,23.3725,23.4234,13200.0
2008-08-13 14:35:00,45.94,46.02,45.89,45.96,7800.0,23.4081,23.4489,23.3826,23.4183,7800.0
2008-08-13 14:40:00,45.95,46.11,45.93,46.03,17600.0,23.4132,23.4947,23.403,23.454,17600.0
2008-08-13 14:45:00,46.03,46.06,45.9,45.92,9600.0,23.454,23.4693,23.3877,23.3979,9600.0
2008-08-13 14:50:00,45.93,46.04,45.89,46.03,12100.0,23.403,23.4591,23.3826,23.454,12100.0
2008-08-13 14:55:00,46.06,46.13,45.96,45.97,13100.0,23.4693,23.5049,23.4183,23.4234,13100.0
2008-08-13 15:00:00,46.02,46.07,45.95,45.95,14400.0,23.4489,23.4744,23.4132,23.4132,14400.0
2008-08-13 15:05:00,45.95,45.99,45.91,45.92,6900.0,23.4132,23.4336,23.3928,23.3979,6900.0
2008-08-13 15:10:00,45.96,46.13,45.96,46.13,5300.0,23.4183,23.5049,23.4183,23.5049,5300.0
2008-08-13 15:15:00,46.05,46.05,45.88,45.9,17700.0,23.4642,23.4642,23.3776,23.3877,17700.0
2008-08-13 15:20:00,45.9,45.94,45.84,45.9,8900.0,23.3877,23.4081,23.3572,23.3877,8900.0
2008-08-13 15:25:00,45.9,45.93,45.79,45.83,10400.0,23.3877,23.403,23.3317,23.3521,10400.0
2008-08-13 15:30:00,45.83,45.89,45.71,45.85,11100.0,23.3521,23.3826,23.2909,23.3623,11100.0
2008-08-13 15:35:00,45.81,45.89,45.79,45.89,7200.0,23.3419,23.3826,23.3317,23.3826,7200.0
2008-08-13 15:40:00,45.85,45.95,45.85,45.88,22300.0,23.3623,23.4132,23.3623,23.3776,22300.0
2008-08-13 15:45:00,45.9,45.94,45.84,45.87,25800.0,23.3877,23.4081,23.3572,23.3725,25800.0
2008-08-13 15:50:00,45.85,45.93,45.74,45.76,28200.0,23.3623,23.403,23.3062,23.3164,28200.0
2008-08-13 15:55:00,45.77,45.89,45.52,45.74,37700.0,23.3215,23.3826,23.1941,23.3062,37700.0
2008-08-14 09:30:00,44.75,45.58,44.75,45.58,29500.0,22.8018,23.2247,22.8018,23.2247,29500.0
2008-08-14 09:35:00,45.66,46.02,45.63,45.88,6000.0,23.2655,23.4489,23.2502,23.3776,6000.0
2008-08-14 09:40:00,45.92,46.1,45.53,45.58,6400.0,23.3979,23.4897,23.1992,23.2247,6400.0
2008-08-14 09:45:00,45.65,45.9,45.58,45.86,4900.0,23.2604,23.3877,23.2247,23.3674,4900.0
2008-08-14 09:50:00,45.87,45.9,45.69,45.71,9400.0,23.3725,23.3877,23.2807,23.2909,9400.0
2008-08-14 09:55:00,45.74,45.8,45.69,45.74,8400.0,23.3062,23.3368,23.2807,23.3062,8400.0
2008-08-14 10:00:00,45.76,45.83,45.61,45.61,14700.0,23.3164,23.3521,23.24,23.24,14700.0
2008-08-14 10:05:00,45.67,45.74,45.59,45.59,19900.0,23.2706,23.3062,23.2298,23.2298,19900.0
2008-08-14 10:10:00,45.6,45.6,45.39,45.39,20800.0,23.2349,23.2349,23.1279,23.1279,20800.0
2008-08-14 10:15:00,45.39,45.48,45.22,45.23,16600.0,23.1279,23.1737,23.0413,23.0464,16600.0
2008-08-14 10:20:00,45.24,45.37,44.99,45.33,46400.0,23.0515,23.1177,22.9241,23.0973,46400.0
2008-08-14 10:25:00,45.39,45.6,45.39,45.59,4200.0,23.1279,23.2349,23.1279,23.2298,4200.0
2008-08-14 10:30:00,45.61,45.67,45.51,45.55,17400.0,23.24,23.2706,23.189,23.2094,17400.0
2008-08-14 10:35:00,45.55,45.73,45.54,45.73,6400.0,23.2094,23.3011,23.2043,23.3011,6400.0
2008-08-14 10:40:00,45.83,45.84,45.46,45.5,17700.0,23.3521,23.3572,23.1635,23.1839,17700.0
2008-08-14 10:45:00,45.57,45.57,45.49,45.52,4400.0,23.2196,23.2196,23.1788,23.1941,4400.0
2008-08-14 10:50:00,45.57,45.61,45.49,45.54,6700.0,23.2196,23.24,23.1788,23.2043,6700.0
2008-08-14 10:55:00,45.51,45.54,45.38,45.39,3200.0,23.189,23.2043,23.1228,23.1279,3200.0
2008-08-14 11:00:00,45.42,45.56,45.35,45.56,6200.0,23.1432,23.2145,23.1075,23.2145,6200.0
2008-08-14 11:05:00,45.58,45.77,45.56,45.73,4800.0,23.2247,23.3215,23.2145,23.3011,4800.0
2008-08-14 11:10:00,45.7,45.75,45.59,45.62,13000.0,23.2858,23.3113,23.2298,23.2451,13000.0
2008-08-14 11:15:00,45.62,45.8,45.62,45.73,5100.0,23.2451,23.3368,23.2451,23.3011,5100.0
2008-08-14 11:20:00,45.74,45.75,45.6,45.71,9100.0,23.3062,23.3113,23.2349,23.2909,9100.0
2008-08-14 11:25:00,45.67,45.69,45.6,45.62,4600.0,23.2706,23.2807,23.2349,23.2451,4600.0
2008-08-14 11:30:00,45.62,45.76,45.6,45.74,4400.0,23.2451,23.3164,23.2349,23.3062,4400.0
2008-08-14 11:35:00,45.79,45.86,45.72,45.73,9000.0,23.3317,23.3674,23.296,23.3011,9000.0
2008-08-14 11:40:00,45.74,45.75,45.63,45.72,13000.0,23.3062,23.3113,23.2502,23.296,13000.0
2008-08-14 11:45:00,45.75,45.78,45.71,45.78,3200.0,23.3113,23.3266,23.2909,23.3266,3200.0
2008-08-14 11:50:00,45.74,45.82,45.73,45.8,2900.0,23.3062,23.347,23.3011,23.3368,2900.0
2008-08-14 11:55:00,45.82,45.86,45.73,45.76,3800.0,23.347,23.3674,23.3011,23.3164,3800.0
2008-08-14 12:00:00,45.75,45.79,45.72,45.75,25300.0,23.3113,23.3317,23.296,23.3113,25300.0
2008-08-14 12:05:00,45.75,45.77,45.63,45.65,13000.0,23.3113,23.3215,23.2502,23.2604,13000.0
2008-08-14 12:10:00,45.66,45.7,45.55,45.6,10600.0,23.2655,23.2858,23.2094,23.2349,10600.0
2008-08-14 12:15:00,45.63,45.63,45.48,45.5,8700.0,23.2502,23.2502,23.1737,23.1839,8700.0
2008-08-14 12:20:00,45.55,45.62,45.45,45.62,10800.0,23.2094,23.2451,23.1585,23.2451,10800.0
2008-08-14 12:25:00,45.62,45.62,45.48,45.48,7000.0,23.2451,23.2451,23.1737,23.1737,7000.0
2008-08-14 12:30:00,45.52,45.53,45.36,45.42,35900.0,23.1941,23.1992,23.1126,23.1432,35900.0
2008-08-14 12:35:00,45.41,45.56,45.4,45.49,7000.0,23.1381,23.2145,23.133,23.1788,7000.0
2008-08-14 12:40:00,45.48,45.53,45.46,45.53,30700.0,23.1737,23.1992,23.1635,23.1992,30700.0
2008-08-14 12:45:00,45.5,45.65,45.48,45.54,19800.0,23.1839,23.2604,23.1737,23.2043,19800.0
2008-08-14 12:50:00,45.51,45.54,45.48,45.49,13400.0,23.189,23.2043,23.1737,23.1788,13400.0
2008-08-14 12:55:00,45.53,45.56,45.48,45.55,8900.0,23.1992,23.2145,23.1737,23.2094,8900.0
2008-08-14 13:00:00,45.53,45.58,45.45,45.53,12100.0,23.1992,23.2247,23.1585,23.1992,12100.0
2008-08-14 13:05:00,45.5,45.52,45.48,45.51,11700.0,23.1839,23.1941,23.1737,23.189,11700.0
2008-08-14 13:10:00,45.5,45.51,45.49,45.5,11700.0,23.1839,23.189,23.1788,23.1839,11700.0
2008-08-14 13:15:00,45.51,45.55,45.49,45.51,12500.0,23.189,23.2094,23.1788,23.189,12500.0
2008-08-14 13:20:00,45.5,45.53,45.48,45.52,4300.0,23.1839,23.1992,23.1737,23.1941,4300.0
2008-08-14 13:25:00,45.51,45.52,45.49,45.5,12000.0,23.189,23.1941,23.1788,23.1839,12000.0
2008-08-14 13:30:00,45.49,45.55,45.37,45.43,22200.0,23.1788,23.2094,23.1177,23.1483,22200.0
2008-08-14 13:35:00,45.41,45.45,45.4,45.42,4200.0,23.1381,23.1585,23.133,23.1432,4200.0
2008-08-14 13:40:00,45.42,45.43,45.37,45.38,6000.0,23.1432,23.1483,23.1177,23.1228,6000.0
2008-08-14 13:45:00,45.37,45.4,45.29,45.35,48900.0,23.1177,23.133,23.0769,23.1075,48900.0
2008-08-14 13:50:00,45.37,45.37,45.29,45.29,4700.0,23.1177,23.1177,23.0769,23.0769,4700.0
2008-08-14 13:55:00,45.32,45.43,45.23,45.37,22300.0,23.0922,23.1483,23.0464,23.1177,22300.0
2008-08-14 14:00:00,45.37,45.58,45.37,45.57,132600.0,23.1177,23.2247,23.1177,23.2196,132600.0
2008-08-14 14:05:00,45.53,45.55,45.45,45.55,11800.0,23.1992,23.2094,23.1585,23.2094,11800.0
2008-08-14 14:10:00,45.56,45.57,45.49,45.54,7500.0,23.2145,23.2196,23.1788,23.2043,7500.0
2008-08-14 14:15:00,45.54,45.76,45.54,45.74,19600.0,23.2043,23.3164,23.2043,23.3062,19600.0
2008-08-14 14:20:00,45.76,45.82,45.68,45.79,15200.0,23.3164,23.347,23.2756,23.3317,15200.0
2008-08-14 14:25:00,45.77,45.84,45.77,45.83,14100.0,23.3215,23.3572,23.3215,23.3521,14100.0
2008-08-14 14:30:00,45.81,45.83,45.7,45.72,11500.0,23.3419,23.3521,23.2858,23.296,11500.0
2008-08-14 14:35:00,45.72,45.83,45.72,45.77,16400.0,23.296,23.3521,23.296,23.3215,16400.0
2008-08-14 14:40:00,45.75,45.8,45.72,45.72,17000.0,23.3113,23.3368,23.296,23.296,17000.0
2008-08-14 14:45:00,45.72,45.72,45.62,45.64,15400.0,23.296,23.296,23.2451,23.2553,15400.0
2008-08-14 14:50:00,45.66,45.8,45.66,45.77,11600.0,23.2655,23.3368,23.2655,23.3215,11600.0
2008-08-14 14:55:00,45.78,45.83,45.78,45.8,12000.0,23.3266,23.3521,23.3266,23.3368,12000.0
2008-08-14 15:00:00,45.8,45.8,45.73,45.73,15400.0,23.3368,23.3368,23.3011,23.3011,15400.0
2008-08-14 15:05:00,45.75,45.79,45.74,45.75,14100.0,23.3113,23.3317,23.3062,23.3113,14100.0
2008-08-14 15:10:00,45.75,45.75,45.51,45.51,19900.0,23.3113,23.3113,23.189,23.189,19900.0
2008-08-14 15:15:00,45.52,45.66,45.51,45.58,15700.0,23.1941,23.2655,23.189,23.2247,15700.0
2008-08-14 15:20:00,45.58,45.63,45.57,45.62,18300.0,23.2247,23.2502,23.2196,23.2451,18300.0
2008-08-14 15:25:00,45.62,45.68,45.59,45.6,19500.0,23.2451,23.2756,23.2298,23.2349,19500.0
2008-08-14 15:30:00,45.6,45.83,45.6,45.81,20500.0,23.2349,23.3521,23.2349,23.3419,20500.0
2008-08-14 15:35:00,45.81,45.84,45.74,45.84,47200.0,23.3419,23.3572,23.3062,23.3572,47200.0
2008-08-14 15:40:00,45.82,45.85,45.73,45.73,14500.0,23.347,23.3623,23.3011,23.3011,14500.0
2008-08-14 15:45:00,45.7,45.76,45.67,45.76,12700.0,23.2858,23.3164,23.2706,23.3164,12700.0
2008-08-14 15:50:00,45.75,45.81,45.74,45.76,28700.0,23.3113,23.3419,23.3062,23.3164,28700.0
2008-08-14 15:55:00,45.75,45.96,45.68,45.91,24700.0,23.3113,23.4183,23.2756,23.3928,24700.0
2008-08-15 09:30:00,45.82,46.29,45.76,46.2,11000.0,23.347,23.5865,23.3164,23.5406,11000.0
2008-08-15 09:35:00,46.17,46.37,46.13,46.37,9400.0,23.5253,23.6272,23.5049,23.6272,9400.0
2008-08-15 09:40:00,46.41,46.67,46.32,46.62,21900.0,23.6476,23.7801,23.6018,23.7546,21900.0
2008-08-15 09:45:00,46.6,46.88,46.54,46.87,17100.0,23.7444,23.8871,23.7138,23.882,17100.0
2008-08-15 09:50:00,46.78,46.85,46.31,46.4,9700.0,23.8361,23.8718,23.5967,23.6425,9700.0
2008-08-15 09:55:00,46.35,46.45,45.99,46.14,50500.0,23.617,23.668,23.4336,23.51,50500.0
2008-08-15 10:00:00,46.16,46.2,45.83,46.12,55700.0,23.5202,23.5406,23.3521,23.4998,55700.0
2008-08-15 10:05:00,46.16,46.19,45.91,46.0,53800.0,23.5202,23.5355,23.3928,23.4387,53800.0
2008-08-15 10:10:00,46.0,46.08,45.88,45.92,28600.0,23.4387,23.4795,23.3776,23.3979,28600.0
2008-08-15 10:15:00,45.93,45.98,45.77,45.89,25800.0,23.403,23.4285,23.3215,23.3826,25800.0
2008-08-15 10:20:00,45.89,45.95,45.72,45.79,17900.0,23.3826,23.4132,23.296,23.3317,17900.0
2008-08-15 10:25:00,45.76,45.79,45.61,45.66,14700.0,23.3164,23.3317,23.24,23.2655,14700.0
2008-08-15 10:30:00,45.66,45.92,45.64,45.92,6500.0,23.2655,23.3979,23.2553,23.3979,6500.0
2008-08-15 10:35:00,45.96,45.99,45.81,45.83,20000.0,23.4183,23.4336,23.3419,23.3521,20000.0
2008-08-15 10:40:00,45.86,45.94,45.82,45.86,11100.0,23.3674,23.4081,23.347,23.3674,11100.0
2008-08-15 10:45:00,45.86,45.88,45.83,45.88,9500.0,23.3674,23.3776,23.3521,23.3776,9500.0
2008-08-15 10:50:00,45.86,45.88,45.75,45.75,10600.0,23.3674,23.3776,23.3113,23.3113,10600.0
2008-08-15 10:55:00,45.8,45.86,45.77,45.78,7300.0,23.3368,23.3674,23.3215,23.3266,7300.0
2008-08-15 11:00:00,45.83,45.93,45.77,45.93,10800.0,23.3521,23.403,23.3215,23.403,10800.0
2008-08-15 11:05:00,45.95,45.98,45.88,45.95,9800.0,23.4132,23.4285,23.3776,23.4132,9800.0
2008-08-15 11:10:00,45.96,45.98,45.93,45.95,1900.0,23.4183,23.4285,23.403,23.4132,1900.0
2008-08-15 11:15:00,45.95,46.07,45.94,46.04,6500.0,23.4132,23.4744,23.4081,23.4591,6500.0
2008-08-15 11:20:00,46.08,46.08,46.0,46.0,1500.0,23.4795,23.4795,23.4387,23.4387,1500.0
2008-08-15 11:25:00,46.01,46.16,46.01,46.15,5500.0,23.4438,23.5202,23.4438,23.5151,5500.0
2008-08-15 11:30:00,46.15,46.3,46.08,46.17,7000.0,23.5151,23.5916,23.4795,23.5253,7000.0
2008-08-15 11:35:00,46.17,46.17,45.8,45.82,9400.0,23.5253,23.5253,23.3368,23.347,9400.0
2008-08-15 11:40:00,45.87,45.93,45.87,45.92,31700.0,23.3725,23.403,23.3725,23.3979,31700.0
2008-08-15 11:45:00,45.9,46.02,45.89,45.94,2600.0,23.3877,23.4489,23.3826,23.4081,2600.0
2008-08-15 11:50:00,45.93,45.94,45.79,45.88,6300.0,23.403,23.4081,23.3317,23.3776,6300.0
2008-08-15 11:55:00,45.85,45.85,45.81,45.84,2700.0,23.3623,23.3623,23.3419,23.3572,2700.0
2008-08-15 12:00:00,45.8,45.86,45.78,45.86,2500.0,23.3368,23.3674,23.3266,23.3674,2500.0
2008-08-15 12:05:00,45.87,46.02,45.85,45.94,6600.0,23.3725,23.4489,23.3623,23.4081,6600.0
2008-08-15 12:10:00,45.93,45.97,45.85,45.86,6700.0,23.403,23.4234,23.3623,23.3674,6700.0
2008-08-15 12:15:00,45.88,45.9,45.86,45.86,2300.0,23.3776,23.3877,23.3674,23.3674,2300.0
2008-08-15 12:20:00,45.86,45.92,45.81,45.81,7400.0,23.3674,23.3979,23.3419,23.3419,7400.0
2008-08-15 12:25:00,45.82,45.83,45.77,45.8,3600.0,23.347,23.3521,23.3215,23.3368,3600.0
2008-08-15 12:30:00,45.78,45.87,45.78,45.8,7000.0,23.3266,23.3725,23.3266,23.3368,7000.0
2008-08-15 12:35:00,45.8,45.95,45.8,45.95,4900.0,23.3368,23.4132,23.3368,23.4132,4900.0
2008-08-15 12:40:00,45.95,46.0,45.86,45.86,8300.0,23.4132,23.4387,23.3674,23.3674,8300.0
2008-08-15 12:45:00,45.89,45.94,45.85,45.85,6200.0,23.3826,23.4081,23.3623,23.3623,6200.0
2008-08-15 12:50:00,45.89,45.95,45.85,45.93,7500.0,23.3826,23.4132,23.3623,23.403,7500.0
2008-08-15 12:55:00,45.91,45.96,45.9,45.93,2900.0,23.3928,23.4183,23.3877,23.403,2900.0
2008-08-15 13:00:00,45.95,45.97,45.92,45.97,2500.0,23.4132,23.4234,23.3979,23.4234,2500.0
2008-08-15 13:05:00,45.92,45.93,45.87,45.9,1600.0,23.3979,23.403,23.3725,23.3877,1600.0
2008-08-15 13:10:00,45.96,46.01,45.96,45.96,3300.0,23.4183,23.4438,23.4183,23.4183,3300.0
2008-08-15 13:15:00,45.97,46.02,45.97,46.0,1800.0,23.4234,23.4489,23.4234,23.4387,1800.0
2008-08-15 13:20:00,46.01,46.04,45.98,46.03,4400.0,23.4438,23.4591,23.4285,23.454,4400.0
2008-08-15 13:25:00,45.98,46.06,45.98,45.99,5400.0,23.4285,23.4693,23.4285,23.4336,5400.0
2008-08-15 13:30:00,46.02,46.02,45.94,45.99,3000.0,23.4489,23.4489,23.4081,23.4336,3000.0
2008-08-15 13:35:00,45.97,46.0,45.91,45.92,3300.0,23.4234,23.4387,23.3928,23.3979,3300.0
2008-08-15 13:40:00,45.92,45.94,45.86,45.91,1700.0,23.3979,23.4081,23.3674,23.3928,1700.0
2008-08-15 13:45:00,45.85,45.91,45.85,45.9,900.0,23.3623,23.3928,23.3623,23.3877,900.0
2008-08-15 13:50:00,45.91,45.91,45.84,45.86,3900.0,23.3928,23.3928,23.3572,23.3674,3900.0
2008-08-15 13:55:00,45.85,45.96,45.85,45.9,17700.0,23.3623,23.4183,23.3623,23.3877,17700.0
2008-08-15 14:00:00,45.91,45.93,45.86,45.88,3100.0,23.3928,23.403,23.3674,23.3776,3100.0
2008-08-15 14:05:00,45.87,45.87,45.68,45.71,3500.0,23.3725,23.3725,23.2756,23.2909,3500.0
2008-08-15 14:10:00,45.71,45.71,45.66,45.66,1200.0,23.2909,23.2909,23.2655,23.2655,1200.0
2008-08-15 14:15:00,45.66,45.72,45.66,45.72,1400.0,23.2655,23.296,23.2655,23.296,1400.0
2008-08-15 14:20:00,45.74,45.74,45.63,45.69,6100.0,23.3062,23.3062,23.2502,23.2807,6100.0
2008-08-15 14:25:00,45.69,45.7,45.63,45.64,4400.0,23.2807,23.2858,23.2502,23.2553,4400.0
2008-08-15 14:30:00,45.65,45.7,45.65,45.68,10200.0,23.2604,23.2858,23.2604,23.2756,10200.0
2008-08-15 14:35:00,45.68,45.7,45.55,45.55,10500.0,23.2756,23.2858,23.2094,23.2094,10500.0
2008-08-15 14:40:00,45.55,45.56,45.5,45.5,7300.0,23.2094,23.2145,23.1839,23.1839,7300.0
2008-08-15 14:45:00,45.51,45.55,45.43,45.43,45600.0,23.189,23.2094,23.1483,23.1483,45600.0
2008-08-15 14:50:00,45.47,45.47,45.31,45.34,20400.0,23.1686,23.1686,23.0871,23.1024,20400.0
2008-08-15 14:55:00,45.35,45.37,45.3,45.34,9000.0,23.1075,23.1177,23.082,23.1024,9000.0
2008-08-15 15:00:00,45.31,45.41,45.3,45.41,16600.0,23.0871,23.1381,23.082,23.1381,16600.0
2008-08-15 15:05:00,45.38,45.4,45.31,45.34,56700.0,23.1228,23.133,23.0871,23.1024,56700.0
2008-08-15 15:10:00,45.35,45.39,45.33,45.35,4900.0,23.1075,23.1279,23.0973,23.1075,4900.0
2008-08-15 15:15:00,45.35,45.36,45.32,45.33,4800.0,23.1075,23.1126,23.0922,23.0973,4800.0
2008-08-15 15:20:00,45.32,45.39,45.32,45.39,7200.0,23.0922,23.1279,23.0922,23.1279,7200.0
2008-08-15 15:25:00,45.38,45.4,45.34,45.34,6600.0,23.1228,23.133,23.1024,23.1024,6600.0
2008-08-15 15:30:00,45.36,45.46,45.36,45.46,10300.0,23.1126,23.1635,23.1126,23.1635,10300.0
2008-08-15 15:35:00,45.47,45.74,45.45,45.74,18600.0,23.1686,23.3062,23.1585,23.3062,18600.0
2008-08-15 15:40:00,45.74,46.08,45.74,45.93,49000.0,23.3062,23.4795,23.3062,23.403,49000.0
2008-08-15 15:45:00,45.93,45.96,45.74,45.78,40100.0,23.403,23.4183,23.3062,23.3266,40100.0
2008-08-15 15:50:00,45.78,45.8,45.63,45.66,25200.0,23.3266,23.3368,23.2502,23.2655,25200.0
2008-08-15 15:55:00,45.68,45.77,45.66,45.73,27500.0,23.2756,23.3215,23.2655,23.3011,27500.0
2008-08-18 09:30:00,44.56,45.97,44.56,45.76,16100.0,22.705,23.4234,22.705,23.3164,16100.0
2008-08-18 09:35:00,45.79,45.87,45.57,45.82,24400.0,23.3317,23.3725,23.2196,23.347,24400.0
2008-08-18 09:40:00,45.81,45.94,45.73,45.92,19300.0,23.3419,23.4081,23.3011,23.3979,19300.0
2008-08-18 09:45:00,45.91,45.93,45.68,45.84,12800.0,23.3928,23.403,23.2756,23.3572,12800.0
2008-08-18 09:50:00,45.83,45.93,45.81,45.85,10200.0,23.3521,23.403,23.3419,23.3623,10200.0
2008-08-18 09:55:00,45.87,45.94,45.71,45.94,14400.0,23.3725,23.4081,23.2909,23.4081,14400.0
2008-08-18 10:00:00,45.9,46.02,45.86,45.88,6500.0,23.3877,23.4489,23.3674,23.3776,6500.0
2008-08-18 10:05:00,45.93,45.97,45.89,45.9,2900.0,23.403,23.4234,23.3826,23.3877,2900.0
2008-08-18 10:10:00,45.88,45.94,45.81,45.92,4300.0,23.3776,23.4081,23.3419,23.3979,4300.0
2008-08-18 10:15:00,45.94,46.0,45.82,45.96,9500.0,23.4081,23.4387,23.347,23.4183,9500.0
2008-08-18 10:20:00,45.92,46.0,45.85,45.85,15500.0,23.3979,23.4387,23.3623,23.3623,15500.0
2008-08-18 10:25:00,45.84,45.97,45.78,45.85,10400.0,23.3572,23.4234,23.3266,23.3623,10400.0
2008-08-18 10:30:00,45.85,46.07,45.79,45.92,13400.0,23.3623,23.4744,23.3317,23.3979,13400.0
2008-08-18 10:35:00,45.95,46.06,45.92,46.0,13200.0,23.4132,23.4693,23.3979,23.4387,13200.0
2008-08-18 10:40:00,46.0,46.07,45.93,45.95,8800.0,23.4387,23.4744,23.403,23.4132,8800.0
2008-08-18 10:45:00,45.95,45.98,45.82,45.85,8500.0,23.4132,23.4285,23.347,23.3623,8500.0
2008-08-18 10:50:00,45.86,45.95,45.8,45.86,14800.0,23.3674,23.4132,23.3368,23.3674,14800.0
2008-08-18 10:55:00,45.84,45.99,45.84,45.88,10000.0,23.3572,23.4336,23.3572,23.3776,10000.0
2008-08-18 11:00:00,45.87,45.94,45.8,45.8,9800.0,23.3725,23.4081,23.3368,23.3368,9800.0
2008-08-18 11:05:00,45.8,45.9,45.71,45.89,15200.0,23.3368,23.3877,23.2909,23.3826,15200.0
2008-08-18 11:10:00,45.88,45.97,45.88,45.97,10000.0,23.3776,23.4234,23.3776,23.4234,10000.0
2008-08-18 11:15:00,45.98,46.07,45.94,46.07,16100.0,23.4285,23.4744,23.4081,23.4744,16100.0
2008-08-18 11:20:00,46.04,46.1,45.81,45.87,8100.0,23.4591,23.4897,23.3419,23.3725,8100.0
2008-08-18 11:25:00,45.85,45.86,45.76,45.85,9200.0,23.3623,23.3674,23.3164,23.3623,9200.0
2008-08-18 11:30:00,45.84,45.89,45.84,45.84,3500.0,23.3572,23.3826,23.3572,23.3572,3500.0
2008-08-18 11:35:00,45.87,46.04,45.87,46.01,5500.0,23.3725,23.4591,23.3725,23.4438,5500.0
2008-08-18 11:40:00,46.0,46.0,45.82,45.86,6000.0,23.4387,23.4387,23.347,23.3674,6000.0
2008-08-18 11:45:00,45.82,45.87,45.81,45.83,3800.0,23.347,23.3725,23.3419,23.3521,3800.0
2008-08-18 11:50:00,45.83,45.94,45.83,45.88,4700.0,23.3521,23.4081,23.3521,23.3776,4700.0
2008-08-18 11:55:00,45.86,45.88,45.76,45.78,18700.0,23.3674,23.3776,23.3164,23.3266,18700.0
2008-08-18 12:00:00,45.78,45.78,45.73,45.75,4500.0,23.3266,23.3266,23.3011,23.3113,4500.0
2008-08-18 12:05:00,45.75,45.87,45.73,45.84,4100.0,23.3113,23.3725,23.3011,23.3572,4100.0
2008-08-18 12:10:00,45.83,45.85,45.7,45.75,5500.0,23.3521,23.3623,23.2858,23.3113,5500.0
2008-08-18 12:15:00,45.73,45.73,45.44,45.53,15200.0,23.3011,23.3011,23.1534,23.1992,15200.0
2008-08-18 12:20:00,45.52,45.53,45.46,45.49,3500.0,23.1941,23.1992,23.1635,23.1788,3500.0
2008-08-18 12:25:00,45.46,45.65,45.46,45.63,2600.0,23.1635,23.2604,23.1635,23.2502,2600.0
2008-08-18 12:30:00,45.61,45.61,45.53,45.53,2200.0,23.24,23.24,23.1992,23.1992,2200.0
2008-08-18 12:35:00,45.52,45.52,45.44,45.46,2000.0,23.1941,23.1941,23.1534,23.1635,2000.0
2008-08-18 12:40:00,45.44,45.45,45.22,45.23,4400.0,23.1534,23.1585,23.0413,23.0464,4400.0
2008-08-18 12:45:00,45.23,45.34,45.23,45.29,4900.0,23.0464,23.1024,23.0464,23.0769,4900.0
2008-08-18 12:50:00,45.29,45.36,45.24,45.35,3500.0,23.0769,23.1126,23.0515,23.1075,3500.0
2008-08-18 12:55:00,45.34,45.4,45.34,45.4,3900.0,23.1024,23.133,23.1024,23.133,3900.0
2008-08-18 13:00:00,45.41,45.41,45.24,45.29,10900.0,23.1381,23.1381,23.0515,23.0769,10900.0
2008-08-18 13:05:00,45.29,45.41,45.29,45.38,4100.0,23.0769,23.1381,23.0769,23.1228,4100.0
2008-08-18 13:10:00,45.38,45.38,45.29,45.33,2500.0,23.1228,23.1228,23.0769,23.0973,2500.0
2008-08-18 13:15:00,45.32,45.38,45.3,45.38,4300.0,23.0922,23.1228,23.082,23.1228,4300.0
2008-08-18 13:20:00,45.4,45.52,45.38,45.52,5400.0,23.133,23.1941,23.1228,23.1941,5400.0
2008-08-18 13:25:00,45.51,45.6,45.49,45.53,4000.0,23.189,23.2349,23.1788,23.1992,4000.0
2008-08-18 13:30:00,45.55,45.58,45.36,45.36,4200.0,23.2094,23.2247,23.1126,23.1126,4200.0
2008-08-18 13:35:00,45.36,45.56,45.36,45.36,3000.0,23.1126,23.2145,23.1126,23.1126,3000.0
2008-08-18 13:40:00,45.39,45.56,45.31,45.37,3600.0,23.1279,23.2145,23.0871,23.1177,3600.0
2008-08-18 13:45:00,45.36,45.56,45.27,45.27,4900.0,23.1126,23.2145,23.0667,23.0667,4900.0
2008-08-18 13:50:00,45.26,45.56,45.24,45.25,2400.0,23.0616,23.2145,23.0515,23.0565,2400.0
2008-08-18 13:55:00,45.24,45.56,45.13,45.13,5800.0,23.0515,23.2145,22.9954,22.9954,5800.0
2008-08-18 14:00:00,45.13,45.18,45.12,45.15,2700.0,22.9954,23.0209,22.9903,23.0056,2700.0
2008-08-18 14:05:00,45.16,45.16,45.03,45.04,2400.0,23.0107,23.0107,22.9444,22.9495,2400.0
2008-08-18 14:10:00,45.04,45.08,44.91,44.92,6800.0,22.9495,22.9699,22.8833,22.8884,6800.0
2008-08-18 14:15:00,44.9,44.96,44.78,44.81,7800.0,22.8782,22.9088,22.8171,22.8323,7800.0
2008-08-18 14:20:00,44.81,44.85,44.67,44.7,7300.0,22.8323,22.8527,22.761,22.7763,7300.0
2008-08-18 14:25:00,44.72,44.85,44.65,44.68,19500.0,22.7865,22.8527,22.7508,22.7661,19500.0
2008-08-18 14:30:00,44.7,44.81,44.55,44.58,14200.0,22.7763,22.8323,22.6999,22.7152,14200.0
2008-08-18 14:35:00,44.59,44.69,44.57,44.66,7900.0,22.7203,22.7712,22.7101,22.7559,7900.0
2008-08-18 14:40:00,44.63,44.72,44.62,44.69,6800.0,22.7406,22.7865,22.7355,22.7712,6800.0
2008-08-18 14:45:00,44.68,44.84,44.68,44.81,4600.0,22.7661,22.8476,22.7661,22.8323,4600.0
2008-08-18 14:50:00,44.85,44.85,44.77,44.81,4800.0,22.8527,22.8527,22.812,22.8323,4800.0
2008-08-18 14:55:00,44.82,44.99,44.82,44.97,4600.0,22.8374,22.9241,22.8374,22.9139,4600.0
2008-08-18 15:00:00,44.98,45.0,44.92,45.0,6300.0,22.919,22.9292,22.8884,22.9292,6300.0
2008-08-18 15:05:00,44.98,45.01,44.93,45.01,4300.0,22.919,22.9343,22.8935,22.9343,4300.0
2008-08-18 15:10:00,44.99,45.03,44.99,45.01,3800.0,22.9241,22.9444,22.9241,22.9343,3800.0
2008-08-18 15:15:00,44.99,45.01,44.8,44.91,8400.0,22.9241,22.9343,22.8273,22.8833,8400.0
2008-08-18 15:20:00,44.91,45.02,44.89,45.0,7000.0,22.8833,22.9394,22.8731,22.9292,7000.0
2008-08-18 15:25:00,45.01,45.19,44.96,45.18,6600.0,22.9343,23.026,22.9088,23.0209,6600.0
2008-08-18 15:30:00,45.2,45.27,45.18,45.27,6900.0,23.0311,23.0667,23.0209,23.0667,6900.0
2008-08-18 15:35:00,45.3,45.44,45.28,45.44,10000.0,23.082,23.1534,23.0718,23.1534,10000.0
2008-08-18 15:40:00,45.39,45.42,45.33,45.41,27300.0,23.1279,23.1432,23.0973,23.1381,27300.0
2008-08-18 15:45:00,45.36,45.47,45.31,45.44,12000.0,23.1126,23.1686,23.0871,23.1534,12000.0
2008-08-18 15:50:00,45.41,45.46,45.25,45.36,20500.0,23.1381,23.1635,23.0565,23.1126,20500.0
2008-08-18 15:55:00,45.36,45.49,45.32,45.4,34300.0,23.1126,23.1788,23.0922,23.133,34300.0
2008-08-19 09:30:00,44.96,44.96,44.54,44.71,5800.0,22.9088,22.9088,22.6948,22.7814,5800.0
2008-08-19 09:35:00,44.69,45.01,44.69,44.89,6400.0,22.7712,22.9343,22.7712,22.8731,6400.0
2008-08-19 09:40:00,44.87,44.87,44.55,44.65,10600.0,22.8629,22.8629,22.6999,22.7508,10600.0
2008-08-19 09:45:00,44.78,44.78,44.57,44.7,3500.0,22.8171,22.8171,22.7101,22.7763,3500.0
2008-08-19 09:50:00,44.67,44.8,44.54,44.78,8200.0,22.761,22.8273,22.6948,22.8171,8200.0
2008-08-19 09:55:00,44.79,44.93,44.61,44.65,3400.0,22.8222,22.8935,22.7304,22.7508,3400.0
2008-08-19 10:00:00,44.65,44.68,44.53,44.68,4300.0,22.7508,22.7661,22.6897,22.7661,4300.0
2008-08-19 10:05:00,44.61,44.78,44.47,44.51,9000.0,22.7304,22.8171,22.6591,22.6795,9000.0
2008-08-19 10:10:00,44.5,44.52,44.44,44.46,2600.0,22.6744,22.6846,22.6438,22.654,2600.0
2008-08-19 10:15:00,44.49,44.71,44.46,44.71,6200.0,22.6693,22.7814,22.654,22.7814,6200.0
2008-08-19 10:20:00,44.68,44.73,44.55,44.6,7000.0,22.7661,22.7916,22.6999,22.7253,7000.0
2008-08-19 10:25:00,44.59,44.61,44.48,44.5,7700.0,22.7203,22.7304,22.6642,22.6744,7700.0
2008-08-19 10:30:00,44.56,44.7,44.48,44.67,8000.0,22.705,22.7763,22.6642,22.761,8000.0
2008-08-19 10:35:00,44.68,44.96,44.6,44.96,7700.0,22.7661,22.9088,22.7253,22.9088,7700.0
2008-08-19 10:40:00,44.93,45.0,44.86,44.92,9800.0,22.8935,22.9292,22.8578,22.8884,9800.0
2008-08-19 10:45:00,44.95,44.95,44.85,44.89,2900.0,22.9037,22.9037,22.8527,22.8731,2900.0
2008-08-19 10:50:00,44.93,44.97,44.91,44.94,7100.0,22.8935,22.9139,22.8833,22.8986,7100.0
2008-08-19 10:55:00,44.93,45.09,44.88,45.03,11000.0,22.8935,22.975,22.868,22.9444,11000.0
2008-08-19 11:00:00,45.02,45.04,44.96,44.99,2200.0,22.9394,22.9495,22.9088,22.9241,2200.0
2008-08-19 11:05:00,44.95,45.01,44.9,44.9,2000.0,22.9037,22.9343,22.8782,22.8782,2000.0
2008-08-19 11:10:00,44.9,45.08,44.89,45.0,6200.0,22.8782,22.9699,22.8731,22.9292,6200.0
2008-08-19 11:15:00,45.04,45.04,44.87,44.9,7400.0,22.9495,22.9495,22.8629,22.8782,7400.0
2008-08-19 11:20:00,44.88,44.98,44.82,44.98,4500.0,22.868,22.919,22.8374,22.919,4500.0
2008-08-19 11:25:00,44.98,45.14,44.97,45.11,3200.0,22.919,23.0005,22.9139,22.9852,3200.0
2008-08-19 11:30:00,45.07,45.09,44.96,44.97,2900.0,22.9648,22.975,22.9088,22.9139,2900.0
2008-08-19 11:35:00,44.94,44.98,44.89,44.98,1900.0,22.8986,22.919,22.8731,22.919,1900.0
2008-08-19 11:40:00,44.93,45.02,44.88,45.02,2800.0,22.8935,22.9394,22.868,22.9394,2800.0
2008-08-19 11:45:00,45.02,45.03,44.98,45.02,1900.0,22.9394,22.9444,22.919,22.9394,1900.0
2008-08-19 11:50:00,45.02,45.07,45.02,45.02,5700.0,22.9394,22.9648,22.9394,22.9394,5700.0
2008-08-19 11:55:00,45.02,45.05,45.01,45.03,3900.0,22.9394,22.9546,22.9343,22.9444,3900.0
2008-08-19 12:00:00,45.01,45.01,44.87,44.87,4300.0,22.9343,22.9343,22.8629,22.8629,4300.0
2008-08-19 12:05:00,44.91,44.97,44.91,44.97,2000.0,22.8833,22.9139,22.8833,22.9139,2000.0
2008-08-19 12:10:00,44.93,44.94,44.88,44.88,2400.0,22.8935,22.8986,22.868,22.868,2400.0
2008-08-19 12:15:00,44.94,44.96,44.83,44.93,7700.0,22.8986,22.9088,22.8425,22.8935,7700.0
2008-08-19 12:20:00,44.96,45.02,44.91,44.94,2900.0,22.9088,22.9394,22.8833,22.8986,2900.0
2008-08-19 12:25:00,44.93,44.96,44.89,44.89,3800.0,22.8935,22.9088,22.8731,22.8731,3800.0
2008-08-19 12:30:00,44.9,44.91,44.79,44.81,4400.0,22.8782,22.8833,22.8222,22.8323,4400.0
2008-08-19 12:35:00,44.82,44.93,44.78,44.91,3600.0,22.8374,22.8935,22.8171,22.8833,3600.0
2008-08-19 12:40:00,44.89,44.95,44.8,44.83,4200.0,22.8731,22.9037,22.8273,22.8425,4200.0
2008-08-19 12:45:00,44.84,45.01,44.84,45.01,3100.0,22.8476,22.9343,22.8476,22.9343,3100.0
2008-08-19 12:50:00,45.01,45.09,45.0,45.01,3300.0,22.9343,22.975,22.9292,22.9343,3300.0
2008-08-19 12:55:00,44.97,45.02,44.96,44.97,2900.0,22.9139,22.9394,22.9088,22.9139,2900.0
2008-08-19 13:00:00,44.95,44.98,44.88,44.91,3600.0,22.9037,22.919,22.868,22.8833,3600.0
2008-08-19 13:05:00,44.84,44.91,44.84,44.91,2000.0,22.8476,22.8833,22.8476,22.8833,2000.0
2008-08-19 13:10:00,44.91,45.1,44.91,45.04,3700.0,22.8833,22.9801,22.8833,22.9495,3700.0
2008-08-19 13:15:00,45.1,45.11,45.04,45.04,2600.0,22.9801,22.9852,22.9495,22.9495,2600.0
2008-08-19 13:20:00,45.01,45.1,45.01,45.09,2100.0,22.9343,22.9801,22.9343,22.975,2100.0
2008-08-19 13:25:00,45.11,45.16,45.1,45.15,900.0,22.9852,23.0107,22.9801,23.0056,900.0
2008-08-19 13:30:00,45.16,45.35,45.14,45.34,5300.0,23.0107,23.1075,23.0005,23.1024,5300.0
2008-08-19 13:35:00,45.34,45.37,45.22,45.22,5500.0,23.1024,23.1177,23.0413,23.0413,5500.0
2008-08-19 13:40:00,45.23,45.34,45.23,45.32,4100.0,23.0464,23.1024,23.0464,23.0922,4100.0
2008-08-19 13:45:00,45.3,45.36,45.27,45.36,5600.0,23.082,23.1126,23.0667,23.1126,5600.0
2008-08-19 13:50:00,45.33,45.36,45.13,45.17,4800.0,23.0973,23.1126,22.9954,23.0158,4800.0
2008-08-19 13:55:00,45.16,45.21,45.16,45.17,4100.0,23.0107,23.0362,23.0107,23.0158,4100.0
2008-08-19 14:00:00,45.17,45.33,45.17,45.25,7200.0,23.0158,23.0973,23.0158,23.0565,7200.0
2008-08-19 14:05:00,45.23,45.37,45.23,45.37,7100.0,23.0464,23.1177,23.0464,23.1177,7100.0
2008-08-19 14:10:00,45.35,45.46,45.33,45.45,5700.0,23.1075,23.1635,23.0973,23.1585,5700.0
2008-08-19 14:15:00,45.43,45.53,45.25,45.25,9800.0,23.1483,23.1992,23.0565,23.0565,9800.0
2008-08-19 14:20:00,45.26,45.26,45.19,45.19,6200.0,23.0616,23.0616,23.026,23.026,6200.0
2008-08-19 14:25:00,45.22,45.3,45.22,45.29,9300.0,23.0413,23.082,23.0413,23.0769,9300.0
2008-08-19 14:30:00,45.28,45.31,45.27,45.29,9400.0,23.0718,23.0871,23.0667,23.0769,9400.0
2008-08-19 14:35:00,45.26,45.28,45.24,45.28,6800.0,23.0616,23.0718,23.0515,23.0718,6800.0
2008-08-19 14:40:00,45.26,45.27,45.19,45.22,5400.0,23.0616,23.0667,23.026,23.0413,5400.0
2008-08-19 14:45:00,45.21,45.3,45.21,45.28,6100.0,23.0362,23.082,23.0362,23.0718,6100.0
2008-08-19 14:50:00,45.28,45.31,45.26,45.26,14100.0,23.0718,23.0871,23.0616,23.0616,14100.0
2008-08-19 14:55:00,45.26,45.29,45.2,45.29,4200.0,23.0616,23.0769,23.0311,23.0769,4200.0
2008-08-19 15:00:00,45.29,45.3,45.06,45.11,10600.0,23.0769,23.082,22.9597,22.9852,10600.0
2008-08-19 15:05:00,45.11,45.3,45.11,45.25,10400.0,22.9852,23.082,22.9852,23.0565,10400.0
2008-08-19 15:10:00,45.26,45.3,45.2,45.3,12400.0,23.0616,23.082,23.0311,23.082,12400.0
2008-08-19 15:15:00,45.3,45.3,45.22,45.26,9400.0,23.082,23.082,23.0413,23.0616,9400.0
2008-08-19 15:20:00,45.27,45.31,45.26,45.29,19900.0,23.0667,23.0871,23.0616,23.0769,19900.0
2008-08-19 15:25:00,45.3,45.3,45.26,45.26,10500.0,23.082,23.082,23.0616,23.0616,10500.0
2008-08-19 15:30:00,45.29,45.51,45.28,45.45,14700.0,23.0769,23.189,23.0718,23.1585,14700.0
2008-08-19 15:35:00,45.49,45.56,45.33,45.34,20400.0,23.1788,23.2145,23.0973,23.1024,20400.0
2008-08-19 15:40:00,45.34,45.39,45.27,45.33,26800.0,23.1024,23.1279,23.0667,23.0973,26800.0
2008-08-19 15:45:00,45.36,45.36,45.26,45.27,14000.0,23.1126,23.1126,23.0616,23.0667,14000.0
2008-08-19 15:50:00,45.21,45.22,45.17,45.21,26700.0,23.0362,23.0413,23.0158,23.0362,26700.0
2008-08-19 15:55:00,45.22,45.22,45.04,45.13,41500.0,23.0413,23.0413,22.9495,22.9954,41500.0
2008-08-20 09:30:00,45.27,45.65,45.27,45.42,10800.0,23.0667,23.2604,23.0667,23.1432,10800.0
2008-08-20 09:35:00,45.43,45.59,45.27,45.53,15400.0,23.1483,23.2298,23.0667,23.1992,15400.0
2008-08-20 09:40:00,45.47,45.47,45.26,45.38,8100.0,23.1686,23.1686,23.0616,23.1228,8100.0
2008-08-20 09:45:00,45.31,45.58,45.27,45.43,23600.0,23.0871,23.2247,23.0667,23.1483,23600.0
2008-08-20 09:50:00,45.37,45.5,45.3,45.44,7300.0,23.1177,23.1839,23.082,23.1534,7300.0
2008-08-20 09:55:00,45.47,45.5,45.36,45.47,12100.0,23.1686,23.1839,23.1126,23.1686,12100.0
2008-08-20 10:00:00,45.43,45.46,45.25,45.35,4300.0,23.1483,23.1635,23.0565,23.1075,4300.0
2008-08-20 10:05:00,45.36,45.41,45.33,45.36,5100.0,23.1126,23.1381,23.0973,23.1126,5100.0
2008-08-20 10:10:00,45.39,45.5,45.37,45.37,5900.0,23.1279,23.1839,23.1177,23.1177,5900.0
2008-08-20 10:15:00,45.37,45.5,45.37,45.46,10300.0,23.1177,23.1839,23.1177,23.1635,10300.0
2008-08-20 10:20:00,45.41,45.5,45.41,45.48,11300.0,23.1381,23.1839,23.1381,23.1737,11300.0
2008-08-20 10:25:00,45.5,45.5,45.28,45.28,4900.0,23.1839,23.1839,23.0718,23.0718,4900.0
2008-08-20 10:30:00,45.28,45.4,45.26,45.38,8700.0,23.0718,23.133,23.0616,23.1228,8700.0
2008-08-20 10:35:00,45.45,45.5,45.39,45.49,12100.0,23.1585,23.1839,23.1279,23.1788,12100.0
2008-08-20 10:40:00,45.46,45.5,45.39,45.47,20700.0,23.1635,23.1839,23.1279,23.1686,20700.0
2008-08-20 10:45:00,45.47,45.5,45.45,45.49,8200.0,23.1686,23.1839,23.1585,23.1788,8200.0
2008-08-20 10:50:00,45.49,45.5,45.45,45.47,7800.0,23.1788,23.1839,23.1585,23.1686,7800.0
2008-08-20 10:55:00,45.49,45.5,45.4,45.45,17000.0,23.1788,23.1839,23.133,23.1585,17000.0
2008-08-20 11:00:00,45.42,45.45,45.28,45.28,9000.0,23.1432,23.1585,23.0718,23.0718,9000.0
2008-08-20 11:05:00,45.29,45.3,45.23,45.24,8700.0,23.0769,23.082,23.0464,23.0515,8700.0
2008-08-20 11:10:00,45.25,45.48,45.23,45.48,12900.0,23.0565,23.1737,23.0464,23.1737,12900.0
2008-08-20 11:15:00,45.47,45.47,45.27,45.28,11500.0,23.1686,23.1686,23.0667,23.0718,11500.0
2008-08-20 11:20:00,45.3,45.43,45.25,45.34,6500.0,23.082,23.1483,23.0565,23.1024,6500.0
2008-08-20 11:25:00,45.33,45.35,45.3,45.33,8300.0,23.0973,23.1075,23.082,23.0973,8300.0
2008-08-20 11:30:00,45.33,45.35,45.24,45.24,12900.0,23.0973,23.1075,23.0515,23.0515,12900.0
2008-08-20 11:35:00,45.25,45.26,45.08,45.08,3000.0,23.0565,23.0616,22.9699,22.9699,3000.0
2008-08-20 11:40:00,45.09,45.11,45.01,45.07,5900.0,22.975,22.9852,22.9343,22.9648,5900.0
2008-08-20 11:45:00,45.05,45.07,45.01,45.05,2500.0,22.9546,22.9648,22.9343,22.9546,2500.0
2008-08-20 11:50:00,45.01,45.1,44.98,45.04,4800.0,22.9343,22.9801,22.919,22.9495,4800.0
2008-08-20 11:55:00,45.02,45.03,44.98,44.99,3000.0,22.9394,22.9444,22.919,22.9241,3000.0
2008-08-20 12:00:00,44.98,45.06,44.87,44.88,5300.0,22.919,22.9597,22.8629,22.868,5300.0
2008-08-20 12:05:00,44.9,44.99,44.89,44.94,4600.0,22.8782,22.9241,22.8731,22.8986,4600.0
2008-08-20 12:10:00,44.93,44.93,44.86,44.86,2800.0,22.8935,22.8935,22.8578,22.8578,2800.0
2008-08-20 12:15:00,44.86,44.92,44.79,44.79,5000.0,22.8578,22.8884,22.8222,22.8222,5000.0
2008-08-20 12:20:00,44.78,44.91,44.76,44.91,3100.0,22.8171,22.8833,22.8069,22.8833,3100.0
2008-08-20 12:25:00,44.89,44.91,44.8,44.86,4500.0,22.8731,22.8833,22.8273,22.8578,4500.0
2008-08-20 12:30:00,44.79,44.87,44.6,44.62,140800.0,22.8222,22.8629,22.7253,22.7355,140800.0
2008-08-20 12:35:00,44.62,44.68,44.6,44.61,6300.0,22.7355,22.7661,22.7253,22.7304,6300.0
2008-08-20 12:40:00,44.6,44.62,44.52,44.56,4800.0,22.7253,22.7355,22.6846,22.705,4800.0
2008-08-20 12:45:00,44.57,44.65,44.51,44.54,13200.0,22.7101,22.7508,22.6795,22.6948,13200.0
2008-08-20 12:50:00,44.54,44.54,44.48,44.5,4400.0,22.6948,22.6948,22.6642,22.6744,4400.0
2008-08-20 12:55:00,44.5,44.53,44.47,44.47,4500.0,22.6744,22.6897,22.6591,22.6591,4500.0
2008-08-20 13:00:00,44.47,44.56,44.47,44.56,4500.0,22.6591,22.705,22.6591,22.705,4500.0
2008-08-20 13:05:00,44.55,44.67,44.55,44.67,5500.0,22.6999,22.761,22.6999,22.761,5500.0
2008-08-20 13:10:00,44.7,44.78,44.7,44.78,4000.0,22.7763,22.8171,22.7763,22.8171,4000.0
2008-08-20 13:15:00,44.78,44.79,44.74,44.75,3500.0,22.8171,22.8222,22.7967,22.8018,3500.0
2008-08-20 13:20:00,44.79,44.84,44.71,44.78,4200.0,22.8222,22.8476,22.7814,22.8171,4200.0
2008-08-20 13:25:00,44.7,44.72,44.65,44.72,4300.0,22.7763,22.7865,22.7508,22.7865,4300.0
2008-08-20 13:30:00,44.73,44.74,44.61,44.65,3600.0,22.7916,22.7967,22.7304,22.7508,3600.0
2008-08-20 13:35:00,44.65,44.67,44.53,44.53,11200.0,22.7508,22.761,22.6897,22.6897,11200.0
2008-08-20 13:40:00,44.53,44.58,44.43,44.46,16900.0,22.6897,22.7152,22.6387,22.654,16900.0
2008-08-20 13:45:00,44.47,44.54,44.43,44.44,14000.0,22.6591,22.6948,22.6387,22.6438,14000.0
2008-08-20 13:50:00,44.51,44.51,44.43,44.46,4300.0,22.6795,22.6795,22.6387,22.654,4300.0
2008-08-20 13:55:00,44.48,44.51,44.43,44.49,9000.0,22.6642,22.6795,22.6387,22.6693,9000.0
2008-08-20 14:00:00,44.48,44.51,44.4,44.45,41200.0,22.6642,22.6795,22.6234,22.6489,41200.0
2008-08-20 14:05:00,44.44,44.45,44.35,44.37,14400.0,22.6438,22.6489,22.598,22.6082,14400.0
2008-08-20 14:10:00,44.37,44.37,44.29,44.33,5800.0,22.6082,22.6082,22.5674,22.5878,5800.0
2008-08-20 14:15:00,44.31,44.33,44.18,44.33,64700.0,22.5776,22.5878,22.5113,22.5878,64700.0
2008-08-20 14:20:00,44.32,44.33,44.24,44.32,9700.0,22.5827,22.5878,22.5419,22.5827,9700.0
2008-08-20 14:25:00,44.29,44.32,44.22,44.23,6000.0,22.5674,22.5827,22.5317,22.5368,6000.0
2008-08-20 14:30:00,44.23,44.23,44.18,44.18,7800.0,22.5368,22.5368,22.5113,22.5113,7800.0
2008-08-20 14:35:00,44.2,44.26,44.18,44.24,19800.0,22.5215,22.5521,22.5113,22.5419,19800.0
2008-08-20 14:40:00,44.26,44.34,44.23,44.33,11300.0,22.5521,22.5929,22.5368,22.5878,11300.0
2008-08-20 14:45:00,44.34,44.4,44.25,44.28,22400.0,22.5929,22.6234,22.547,22.5623,22400.0
2008-08-20 14:50:00,44.25,44.3,44.17,44.26,21100.0,22.547,22.5725,22.5062,22.5521,21100.0
2008-08-20 14:55:00,44.26,44.34,44.19,44.24,11500.0,22.5521,22.5929,22.5164,22.5419,11500.0
2008-08-20 15:00:00,44.25,44.34,44.14,44.29,17700.0,22.547,22.5929,22.491,22.5674,17700.0
2008-08-20 15:05:00,44.29,44.3,44.11,44.12,12600.0,22.5674,22.5725,22.4757,22.4808,12600.0
2008-08-20 15:10:00,44.11,44.19,44.04,44.09,10100.0,22.4757,22.5164,22.44,22.4655,10100.0
2008-08-20 15:15:00,44.1,44.1,44.03,44.04,10900.0,22.4706,22.4706,22.4349,22.44,10900.0
2008-08-20 15:20:00,44.03,44.12,44.02,44.09,16700.0,22.4349,22.4808,22.4298,22.4655,16700.0
2008-08-20 15:25:00,44.09,44.21,44.08,44.1,10300.0,22.4655,22.5266,22.4604,22.4706,10300.0
2008-08-20 15:30:00,44.12,44.12,43.82,43.95,32200.0,22.4808,22.4808,22.3279,22.3941,32200.0
2008-08-20 15:35:00,43.99,44.15,43.95,44.08,16900.0,22.4145,22.4961,22.3941,22.4604,16900.0
2008-08-20 15:40:00,44.11,44.31,44.07,44.22,15900.0,22.4757,22.5776,22.4553,22.5317,15900.0
2008-08-20 15:45:00,44.23,44.23,44.11,44.19,16900.0,22.5368,22.5368,22.4757,22.5164,16900.0
2008-08-20 15:50:00,44.19,44.26,44.15,44.21,15900.0,22.5164,22.5521,22.4961,22.5266,15900.0
2008-08-20 15:55:00,44.22,44.47,44.21,44.47,41600.0,22.5317,22.6591,22.5266,22.6591,41600.0
2008-08-21 09:30:00,43.62,43.98,43.56,43.74,10300.0,22.226,22.4094,22.1954,22.2871,10300.0
2008-08-21 09:35:00,43.9,43.9,43.7,43.73,7800.0,22.3687,22.3687,22.2668,22.282,7800.0
2008-08-21 09:40:00,43.78,43.78,43.2,43.29,28300.0,22.3075,22.3075,22.012,22.0579,28300.0
2008-08-21 09:45:00,43.36,43.43,43.26,43.43,15600.0,22.0935,22.1292,22.0426,22.1292,15600.0
2008-08-21 09:50:00,43.36,43.5,43.36,43.43,7500.0,22.0935,22.1649,22.0935,22.1292,7500.0
2008-08-21 09:55:00,43.47,43.55,43.42,43.46,7800.0,22.1496,22.1903,22.1241,22.1445,7800.0
2008-08-21 10:00:00,43.46,43.55,43.41,43.41,11200.0,22.1445,22.1903,22.119,22.119,11200.0
2008-08-21 10:05:00,43.42,43.53,43.41,43.53,10800.0,22.1241,22.1801,22.119,22.1801,10800.0
2008-08-21 10:10:00,43.49,43.54,43.42,43.51,30500.0,22.1598,22.1852,22.1241,22.17,30500.0
2008-08-21 10:15:00,43.51,43.59,43.51,43.54,11900.0,22.17,22.2107,22.17,22.1852,11900.0
2008-08-21 10:20:00,43.55,43.58,43.42,43.49,9700.0,22.1903,22.2056,22.1241,22.1598,9700.0
2008-08-21 10:25:00,43.48,43.54,43.44,43.47,8300.0,22.1547,22.1852,22.1343,22.1496,8300.0
2008-08-21 10:30:00,43.49,43.54,43.42,43.54,12700.0,22.1598,22.1852,22.1241,22.1852,12700.0
2008-08-21 10:35:00,43.49,43.55,43.47,43.48,6400.0,22.1598,22.1903,22.1496,22.1547,6400.0
2008-08-21 10:40:00,43.5,43.53,43.4,43.42,13800.0,22.1649,22.1801,22.1139,22.1241,13800.0
2008-08-21 10:45:00,43.47,43.47,43.38,43.4,3400.0,22.1496,22.1496,22.1037,22.1139,3400.0
2008-08-21 10:50:00,43.41,43.51,43.41,43.49,5100.0,22.119,22.17,22.119,22.1598,5100.0
2008-08-21 10:55:00,43.48,43.52,43.44,43.49,7900.0,22.1547,22.175,22.1343,22.1598,7900.0
2008-08-21 11:00:00,43.48,43.5,43.45,43.5,5600.0,22.1547,22.1649,22.1394,22.1649,5600.0
2008-08-21 11:05:00,43.48,43.48,43.38,43.4,9100.0,22.1547,22.1547,22.1037,22.1139,9100.0
2008-08-21 11:10:00,43.4,43.4,43.35,43.36,8300.0,22.1139,22.1139,22.0884,22.0935,8300.0
2008-08-21 11:15:00,43.36,43.37,43.26,43.27,26300.0,22.0935,22.0986,22.0426,22.0477,26300.0
2008-08-21 11:20:00,43.27,43.34,43.26,43.27,8000.0,22.0477,22.0833,22.0426,22.0477,8000.0
2008-08-21 11:25:00,43.28,43.32,43.21,43.22,9300.0,22.0528,22.0731,22.0171,22.0222,9300.0
2008-08-21 11:30:00,43.22,43.23,43.21,43.23,9300.0,22.0222,22.0273,22.0171,22.0273,9300.0
2008-08-21 11:35:00,43.22,43.23,43.05,43.08,14000.0,22.0222,22.0273,21.9356,21.9509,14000.0
2008-08-21 11:40:00,43.09,43.2,43.09,43.17,8000.0,21.9559,22.012,21.9559,21.9967,8000.0
2008-08-21 11:45:00,43.17,43.3,43.12,43.2,10900.0,21.9967,22.0629,21.9712,22.012,10900.0
2008-08-21 11:50:00,43.2,43.21,43.03,43.08,7300.0,22.012,22.0171,21.9254,21.9509,7300.0
2008-08-21 11:55:00,43.08,43.1,43.04,43.07,6600.0,21.9509,21.961,21.9305,21.9458,6600.0
2008-08-21 12:00:00,43.05,43.25,43.04,43.22,19900.0,21.9356,22.0375,21.9305,22.0222,19900.0
2008-08-21 12:05:00,43.2,43.34,43.19,43.31,11200.0,22.012,22.0833,22.0069,22.068,11200.0
2008-08-21 12:10:00,43.31,43.4,43.31,43.39,10300.0,22.068,22.1139,22.068,22.1088,10300.0
2008-08-21 12:15:00,43.4,43.42,43.39,43.41,5200.0,22.1139,22.1241,22.1088,22.119,5200.0
2008-08-21 12:20:00,43.41,43.56,43.4,43.45,10700.0,22.119,22.1954,22.1139,22.1394,10700.0
2008-08-21 12:25:00,43.44,43.45,43.27,43.29,9300.0,22.1343,22.1394,22.0477,22.0579,9300.0
2008-08-21 12:30:00,43.32,43.39,43.32,43.36,5800.0,22.0731,22.1088,22.0731,22.0935,5800.0
2008-08-21 12:35:00,43.38,43.44,43.31,43.34,4300.0,22.1037,22.1343,22.068,22.0833,4300.0
2008-08-21 12:40:00,43.31,43.33,43.27,43.3,5500.0,22.068,22.0782,22.0477,22.0629,5500.0
2008-08-21 12:45:00,43.31,43.37,43.31,43.36,4900.0,22.068,22.0986,22.068,22.0935,4900.0
2008-08-21 12:50:00,43.38,43.39,43.34,43.37,3700.0,22.1037,22.1088,22.0833,22.0986,3700.0
2008-08-21 12:55:00,43.37,43.37,43.33,43.35,1500.0,22.0986,22.0986,22.0782,22.0884,1500.0
2008-08-21 13:00:00,43.35,43.45,43.35,43.44,6600.0,22.0884,22.1394,22.0884,22.1343,6600.0
2008-08-21 13:05:00,43.44,43.47,43.42,43.45,4200.0,22.1343,22.1496,22.1241,22.1394,4200.0
2008-08-21 13:10:00,43.46,43.5,43.45,43.5,7400.0,22.1445,22.1649,22.1394,22.1649,7400.0
2008-08-21 13:15:00,43.5,43.52,43.46,43.51,13200.0,22.1649,22.175,22.1445,22.17,13200.0
2008-08-21 13:20:00,43.52,43.56,43.51,43.56,2000.0,22.175,22.1954,22.17,22.1954,2000.0
2008-08-21 13:25:00,43.54,43.56,43.45,43.51,5100.0,22.1852,22.1954,22.1394,22.17,5100.0
2008-08-21 13:30:00,43.51,43.51,43.47,43.5,2700.0,22.17,22.17,22.1496,22.1649,2700.0
2008-08-21 13:35:00,43.5,43.6,43.49,43.54,16900.0,22.1649,22.2158,22.1598,22.1852,16900.0
2008-08-21 13:40:00,43.53,43.53,43.46,43.5,4200.0,22.1801,22.1801,22.1445,22.1649,4200.0
2008-08-21 13:45:00,43.48,43.51,43.44,43.51,4100.0,22.1547,22.17,22.1343,22.17,4100.0
2008-08-21 13:50:00,43.51,43.53,43.42,43.42,3300.0,22.17,22.1801,22.1241,22.1241,3300.0
2008-08-21 13:55:00,43.37,43.48,43.34,43.38,6500.0,22.0986,22.1547,22.0833,22.1037,6500.0
2008-08-21 14:00:00,43.31,43.41,43.31,43.39,5300.0,22.068,22.119,22.068,22.1088,5300.0
2008-08-21 14:05:00,43.39,43.43,43.37,43.43,5700.0,22.1088,22.1292,22.0986,22.1292,5700.0
2008-08-21 14:10:00,43.4,43.59,43.4,43.55,7700.0,22.1139,22.2107,22.1139,22.1903,7700.0
2008-08-21 14:15:00,43.52,43.57,43.47,43.47,2500.0,22.175,22.2005,22.1496,22.1496,2500.0
2008-08-21 14:20:00,43.46,43.46,43.38,43.4,6300.0,22.1445,22.1445,22.1037,22.1139,6300.0
2008-08-21 14:25:00,43.38,43.42,43.38,43.38,2800.0,22.1037,22.1241,22.1037,22.1037,2800.0
2008-08-21 14:30:00,43.37,43.51,43.37,43.49,5700.0,22.0986,22.17,22.0986,22.1598,5700.0
2008-08-21 14:35:00,43.51,43.55,43.49,43.54,3300.0,22.17,22.1903,22.1598,22.1852,3300.0
2008-08-21 14:40:00,43.53,43.54,43.42,43.48,4600.0,22.1801,22.1852,22.1241,22.1547,4600.0
2008-08-21 14:45:00,43.47,43.48,43.4,43.4,4700.0,22.1496,22.1547,22.1139,22.1139,4700.0
2008-08-21 14:50:00,43.41,43.44,43.4,43.4,5900.0,22.119,22.1343,22.1139,22.1139,5900.0
2008-08-21 14:55:00,43.4,43.4,43.32,43.32,5300.0,22.1139,22.1139,22.0731,22.0731,5300.0
2008-08-21 15:00:00,43.34,43.44,43.32,43.41,6300.0,22.0833,22.1343,22.0731,22.119,6300.0
2008-08-21 15:05:00,43.41,43.43,43.36,43.38,6100.0,22.119,22.1292,22.0935,22.1037,6100.0
2008-08-21 15:10:00,43.37,43.43,43.3,43.34,15700.0,22.0986,22.1292,22.0629,22.0833,15700.0
2008-08-21 15:15:00,43.34,43.42,43.34,43.39,18900.0,22.0833,22.1241,22.0833,22.1088,18900.0
2008-08-21 15:20:00,43.42,43.57,43.42,43.51,34500.0,22.1241,22.2005,22.1241,22.17,34500.0
2008-08-21 15:25:00,43.52,43.55,43.44,43.52,8300.0,22.175,22.1903,22.1343,22.175,8300.0
2008-08-21 15:30:00,43.54,43.58,43.45,43.51,15300.0,22.1852,22.2056,22.1394,22.17,15300.0
2008-08-21 15:35:00,43.51,43.55,43.45,43.48,11700.0,22.17,22.1903,22.1394,22.1547,11700.0
2008-08-21 15:40:00,43.45,43.55,43.45,43.54,13600.0,22.1394,22.1903,22.1394,22.1852,13600.0
2008-08-21 15:45:00,43.53,43.54,43.42,43.45,15300.0,22.1801,22.1852,22.1241,22.1394,15300.0
2008-08-21 15:50:00,43.45,43.52,43.43,43.48,16100.0,22.1394,22.175,22.1292,22.1547,16100.0
2008-08-21 15:55:00,43.48,43.5,43.24,43.35,37400.0,22.1547,22.1649,22.0324,22.0884,37400.0
2008-08-22 09:30:00,43.7,44.23,43.7,44.16,12400.0,22.2668,22.5368,22.2668,22.5012,12400.0
2008-08-22 09:35:00,44.16,44.16,43.82,43.87,33800.0,22.5012,22.5012,22.3279,22.3534,33800.0
2008-08-22 09:40:00,43.92,44.08,43.8,43.98,6200.0,22.3789,22.4604,22.3177,22.4094,6200.0
2008-08-22 09:45:00,44.01,44.06,43.89,43.89,8300.0,22.4247,22.4502,22.3636,22.3636,8300.0
2008-08-22 09:50:00,43.93,44.05,43.89,44.02,16400.0,22.384,22.4451,22.3636,22.4298,16400.0
2008-08-22 09:55:00,44.04,44.09,43.95,44.0,11900.0,22.44,22.4655,22.3941,22.4196,11900.0
2008-08-22 10:00:00,44.0,44.05,43.87,43.88,5200.0,22.4196,22.4451,22.3534,22.3585,5200.0
2008-08-22 10:05:00,43.9,43.98,43.85,43.92,5400.0,22.3687,22.4094,22.3432,22.3789,5400.0
2008-08-22 10:10:00,43.95,43.96,43.92,43.96,2100.0,22.3941,22.3992,22.3789,22.3992,2100.0
2008-08-22 10:15:00,44.0,44.03,43.92,43.96,3700.0,22.4196,22.4349,22.3789,22.3992,3700.0
2008-08-22 10:20:00,43.92,43.93,43.81,43.93,8000.0,22.3789,22.384,22.3228,22.384,8000.0
2008-08-22 10:25:00,43.92,44.03,43.9,43.94,7200.0,22.3789,22.4349,22.3687,22.3891,7200.0
2008-08-22 10:30:00,43.95,44.03,43.93,43.96,7600.0,22.3941,22.4349,22.384,22.3992,7600.0
2008-08-22 10:35:00,43.97,44.03,43.91,44.02,15700.0,22.4043,22.4349,22.3738,22.4298,15700.0
2008-08-22 10:40:00,44.04,44.1,44.02,44.06,4500.0,22.44,22.4706,22.4298,22.4502,4500.0
2008-08-22 10:45:00,44.06,44.07,43.96,43.96,8400.0,22.4502,22.4553,22.3992,22.3992,8400.0
2008-08-22 10:50:00,43.98,44.04,43.97,43.97,4600.0,22.4094,22.44,22.4043,22.4043,4600.0
2008-08-22 10:55:00,43.97,43.99,43.92,43.92,1500.0,22.4043,22.4145,22.3789,22.3789,1500.0
2008-08-22 11:00:00,43.92,43.95,43.91,43.91,5400.0,22.3789,22.3941,22.3738,22.3738,5400.0
2008-08-22 11:05:00,43.92,43.93,43.91,43.92,1900.0,22.3789,22.384,22.3738,22.3789,1900.0
2008-08-22 11:10:00,43.91,43.91,43.76,43.78,9900.0,22.3738,22.3738,22.2973,22.3075,9900.0
2008-08-22 11:15:00,43.78,43.86,43.78,43.83,3300.0,22.3075,22.3483,22.3075,22.333,3300.0
2008-08-22 11:20:00,43.81,43.82,43.77,43.78,5700.0,22.3228,22.3279,22.3024,22.3075,5700.0
2008-08-22 11:25:00,43.76,43.8,43.72,43.79,3700.0,22.2973,22.3177,22.277,22.3126,3700.0
2008-08-22 11:30:00,43.76,43.76,43.7,43.7,1700.0,22.2973,22.2973,22.2668,22.2668,1700.0
2008-08-22 11:35:00,43.71,43.71,43.61,43.65,3300.0,22.2719,22.2719,22.2209,22.2413,3300.0
2008-08-22 11:40:00,43.64,43.64,43.5,43.5,3300.0,22.2362,22.2362,22.1649,22.1649,3300.0
2008-08-22 11:45:00,43.54,43.56,43.5,43.53,3500.0,22.1852,22.1954,22.1649,22.1801,3500.0
2008-08-22 11:50:00,43.51,43.53,43.47,43.49,4000.0,22.17,22.1801,22.1496,22.1598,4000.0
2008-08-22 11:55:00,43.48,43.56,43.47,43.56,3600.0,22.1547,22.1954,22.1496,22.1954,3600.0
2008-08-22 12:00:00,43.57,43.58,43.43,43.43,3900.0,22.2005,22.2056,22.1292,22.1292,3900.0
2008-08-22 12:05:00,43.42,43.48,43.29,43.43,5300.0,22.1241,22.1547,22.0579,22.1292,5300.0
2008-08-22 12:10:00,43.43,43.45,43.4,43.4,6700.0,22.1292,22.1394,22.1139,22.1139,6700.0
2008-08-22 12:15:00,43.37,43.48,43.37,43.45,2900.0,22.0986,22.1547,22.0986,22.1394,2900.0
2008-08-22 12:20:00,43.4,43.48,43.34,43.36,4000.0,22.1139,22.1547,22.0833,22.0935,4000.0
2008-08-22 12:25:00,43.37,43.57,43.37,43.57,3400.0,22.0986,22.2005,22.0986,22.2005,3400.0
2008-08-22 12:30:00,43.59,43.59,43.51,43.56,3700.0,22.2107,22.2107,22.17,22.1954,3700.0
2008-08-22 12:35:00,43.55,43.67,43.55,43.55,5000.0,22.1903,22.2515,22.1903,22.1903,5000.0
2008-08-22 12:40:00,43.56,43.64,43.56,43.58,3800.0,22.1954,22.2362,22.1954,22.2056,3800.0
2008-08-22 12:45:00,43.59,43.61,43.44,43.46,5900.0,22.2107,22.2209,22.1343,22.1445,5900.0
2008-08-22 12:50:00,43.51,43.6,43.51,43.6,3900.0,22.17,22.2158,22.17,22.2158,3900.0
2008-08-22 12:55:00,43.6,43.63,43.6,43.63,4200.0,22.2158,22.2311,22.2158,22.2311,4200.0
2008-08-22 13:00:00,43.63,43.63,43.61,43.63,4800.0,22.2311,22.2311,22.2209,22.2311,4800.0
2008-08-22 13:05:00,43.62,43.63,43.62,43.63,1300.0,22.226,22.2311,22.226,22.2311,1300.0
2008-08-22 13:10:00,43.64,43.65,43.55,43.56,3600.0,22.2362,22.2413,22.1903,22.1954,3600.0
2008-08-22 13:15:00,43.59,43.6,43.54,43.56,3400.0,22.2107,22.2158,22.1852,22.1954,3400.0
2008-08-22 13:20:00,43.54,43.64,43.54,43.64,2600.0,22.1852,22.2362,22.1852,22.2362,2600.0
2008-08-22 13:25:00,43.64,43.7,43.63,43.67,2700.0,22.2362,22.2668,22.2311,22.2515,2700.0
2008-08-22 13:30:00,43.66,43.73,43.62,43.69,7600.0,22.2464,22.282,22.226,22.2617,7600.0
2008-08-22 13:35:00,43.69,43.74,43.62,43.62,5200.0,22.2617,22.2871,22.226,22.226,5200.0
2008-08-22 13:40:00,43.63,43.73,43.63,43.72,2400.0,22.2311,22.282,22.2311,22.277,2400.0
2008-08-22 13:45:00,43.72,43.8,43.7,43.78,3000.0,22.277,22.3177,22.2668,22.3075,3000.0
2008-08-22 13:50:00,43.79,43.83,43.75,43.81,2500.0,22.3126,22.333,22.2922,22.3228,2500.0
2008-08-22 13:55:00,43.84,43.84,43.79,43.8,2400.0,22.3381,22.3381,22.3126,22.3177,2400.0
2008-08-22 14:00:00,43.79,43.83,43.71,43.71,7000.0,22.3126,22.333,22.2719,22.2719,7000.0
2008-08-22 14:05:00,43.72,43.76,43.7,43.72,4500.0,22.277,22.2973,22.2668,22.277,4500.0
2008-08-22 14:10:00,43.71,43.74,43.7,43.73,3100.0,22.2719,22.2871,22.2668,22.282,3100.0
2008-08-22 14:15:00,43.72,43.86,43.72,43.85,4900.0,22.277,22.3483,22.277,22.3432,4900.0
2008-08-22 14:20:00,43.87,43.94,43.85,43.93,4700.0,22.3534,22.3891,22.3432,22.384,4700.0
2008-08-22 14:25:00,43.95,44.06,43.94,44.06,6900.0,22.3941,22.4502,22.3891,22.4502,6900.0
2008-08-22 14:30:00,44.02,44.03,43.86,43.91,4600.0,22.4298,22.4349,22.3483,22.3738,4600.0
2008-08-22 14:35:00,43.88,44.05,43.88,44.05,3400.0,22.3585,22.4451,22.3585,22.4451,3400.0
2008-08-22 14:40:00,44.01,44.15,44.01,44.14,3500.0,22.4247,22.4961,22.4247,22.491,3500.0
2008-08-22 14:45:00,44.14,44.15,44.02,44.08,10800.0,22.491,22.4961,22.4298,22.4604,10800.0
2008-08-22 14:50:00,44.07,44.21,44.06,44.12,10000.0,22.4553,22.5266,22.4502,22.4808,10000.0
2008-08-22 14:55:00,44.14,44.23,44.13,44.23,3900.0,22.491,22.5368,22.4859,22.5368,3900.0
2008-08-22 15:00:00,44.22,44.23,44.13,44.13,7400.0,22.5317,22.5368,22.4859,22.4859,7400.0
2008-08-22 15:05:00,44.13,44.28,44.13,44.28,6700.0,22.4859,22.5623,22.4859,22.5623,6700.0
2008-08-22 15:10:00,44.28,44.31,44.23,44.3,9400.0,22.5623,22.5776,22.5368,22.5725,9400.0
2008-08-22 15:15:00,44.29,44.32,44.2,44.26,7600.0,22.5674,22.5827,22.5215,22.5521,7600.0
2008-08-22 15:20:00,44.27,44.31,44.26,44.29,10300.0,22.5572,22.5776,22.5521,22.5674,10300.0
2008-08-22 15:25:00,44.28,44.29,44.05,44.05,18400.0,22.5623,22.5674,22.4451,22.4451,18400.0
2008-08-22 15:30:00,44.1,44.31,44.1,44.27,13500.0,22.4706,22.5776,22.4706,22.5572,13500.0
2008-08-22 15:35:00,44.26,44.36,44.19,44.23,17300.0,22.5521,22.6031,22.5164,22.5368,17300.0
2008-08-22 15:40:00,44.24,44.32,44.18,44.19,15500.0,22.5419,22.5827,22.5113,22.5164,15500.0
2008-08-22 15:45:00,44.2,44.34,44.2,44.34,8200.0,22.5215,22.5929,22.5215,22.5929,8200.0
2008-08-22 15:50:00,44.4,44.43,44.36,44.4,12100.0,22.6234,22.6387,22.6031,22.6234,12100.0
2008-08-22 15:55:00,44.4,44.9,44.38,44.56,58800.0,22.6234,22.8782,22.6132,22.705,58800.0
2008-08-25 09:30:00,44.6,44.6,43.73,43.73,4200.0,22.7253,22.7253,22.282,22.282,4200.0
2008-08-25 09:35:00,43.73,43.91,43.56,43.56,7500.0,22.282,22.3738,22.1954,22.1954,7500.0
2008-08-25 09:40:00,43.59,43.9,43.59,43.82,4700.0,22.2107,22.3687,22.2107,22.3279,4700.0
2008-08-25 09:45:00,43.79,43.79,43.58,43.58,5200.0,22.3126,22.3126,22.2056,22.2056,5200.0
2008-08-25 09:50:00,43.64,43.67,43.54,43.66,2100.0,22.2362,22.2515,22.1852,22.2464,2100.0
2008-08-25 09:55:00,43.66,43.72,43.66,43.69,1900.0,22.2464,22.277,22.2464,22.2617,1900.0
2008-08-25 10:00:00,43.72,43.93,43.63,43.78,13300.0,22.277,22.384,22.2311,22.3075,13300.0
2008-08-25 10:05:00,43.74,44.1,43.74,44.04,12400.0,22.2871,22.4706,22.2871,22.44,12400.0
2008-08-25 10:10:00,44.06,44.15,43.86,43.91,4900.0,22.4502,22.4961,22.3483,22.3738,4900.0
2008-08-25 10:15:00,43.87,44.02,43.84,43.98,5900.0,22.3534,22.4298,22.3381,22.4094,5900.0
2008-08-25 10:20:00,43.99,44.06,43.99,44.04,3500.0,22.4145,22.4502,22.4145,22.44,3500.0
2008-08-25 10:25:00,44.01,44.03,43.99,44.03,1700.0,22.4247,22.4349,22.4145,22.4349,1700.0
2008-08-25 10:30:00,44.02,44.05,43.92,43.94,3700.0,22.4298,22.4451,22.3789,22.3891,3700.0
2008-08-25 10:35:00,43.93,43.99,43.9,43.92,3900.0,22.384,22.4145,22.3687,22.3789,3900.0
2008-08-25 10:40:00,43.9,43.95,43.9,43.95,4100.0,22.3687,22.3941,22.3687,22.3941,4100.0
2008-08-25 10:45:00,43.94,43.99,43.91,43.99,7600.0,22.3891,22.4145,22.3738,22.4145,7600.0
2008-08-25 10:50:00,43.99,44.06,43.9,44.01,10000.0,22.4145,22.4502,22.3687,22.4247,10000.0
2008-08-25 10:55:00,44.02,44.12,44.02,44.12,3200.0,22.4298,22.4808,22.4298,22.4808,3200.0
2008-08-25 11:00:00,44.08,44.11,44.01,44.01,4400.0,22.4604,22.4757,22.4247,22.4247,4400.0
2008-08-25 11:05:00,44.05,44.08,44.03,44.04,2300.0,22.4451,22.4604,22.4349,22.44,2300.0
2008-08-25 11:10:00,44.04,44.05,43.95,43.95,1400.0,22.44,22.4451,22.3941,22.3941,1400.0
2008-08-25 11:15:00,43.95,44.05,43.94,44.05,2200.0,22.3941,22.4451,22.3891,22.4451,2200.0
2008-08-25 11:20:00,44.02,44.08,44.02,44.08,2300.0,22.4298,22.4604,22.4298,22.4604,2300.0
2008-08-25 11:25:00,44.05,44.21,43.99,44.17,6400.0,22.4451,22.5266,22.4145,22.5062,6400.0
2008-08-25 11:30:00,44.17,44.17,43.96,43.96,5300.0,22.5062,22.5062,22.3992,22.3992,5300.0
2008-08-25 11:35:00,43.98,44.19,43.96,44.08,8800.0,22.4094,22.5164,22.3992,22.4604,8800.0
2008-08-25 11:40:00,44.11,44.11,43.99,44.05,6900.0,22.4757,22.4757,22.4145,22.4451,6900.0
2008-08-25 11:45:00,44.06,44.11,44.05,44.1,2200.0,22.4502,22.4757,22.4451,22.4706,2200.0
2008-08-25 11:50:00,44.05,44.14,44.04,44.14,6300.0,22.4451,22.491,22.44,22.491,6300.0
2008-08-25 11:55:00,44.18,44.18,44.03,44.09,7400.0,22.5113,22.5113,22.4349,22.4655,7400.0
2008-08-25 12:00:00,44.12,44.17,44.07,44.17,5800.0,22.4808,22.5062,22.4553,22.5062,5800.0
2008-08-25 12:05:00,44.14,44.16,44.08,44.14,7300.0,22.491,22.5012,22.4604,22.491,7300.0
2008-08-25 12:10:00,44.12,44.19,44.09,44.13,6100.0,22.4808,22.5164,22.4655,22.4859,6100.0
2008-08-25 12:15:00,44.13,44.18,44.07,44.18,5400.0,22.4859,22.5113,22.4553,22.5113,5400.0
2008-08-25 12:20:00,44.14,44.16,44.07,44.08,2000.0,22.491,22.5012,22.4553,22.4604,2000.0
2008-08-25 12:25:00,44.05,44.13,44.0,44.12,3100.0,22.4451,22.4859,22.4196,22.4808,3100.0
2008-08-25 12:30:00,44.08,44.23,44.08,44.17,2800.0,22.4604,22.5368,22.4604,22.5062,2800.0
2008-08-25 12:35:00,44.19,44.23,44.09,44.15,3300.0,22.5164,22.5368,22.4655,22.4961,3300.0
2008-08-25 12:40:00,44.12,44.12,44.0,44.0,2000.0,22.4808,22.4808,22.4196,22.4196,2000.0
2008-08-25 12:45:00,43.96,43.96,43.77,43.77,3600.0,22.3992,22.3992,22.3024,22.3024,3600.0
2008-08-25 12:50:00,43.79,43.83,43.68,43.68,3500.0,22.3126,22.333,22.2566,22.2566,3500.0
2008-08-25 12:55:00,43.67,43.68,43.55,43.61,5000.0,22.2515,22.2566,22.1903,22.2209,5000.0
2008-08-25 13:00:00,43.6,43.77,43.6,43.75,3600.0,22.2158,22.3024,22.2158,22.2922,3600.0
2008-08-25 13:05:00,43.76,43.77,43.7,43.75,2800.0,22.2973,22.3024,22.2668,22.2922,2800.0
2008-08-25 13:10:00,43.71,43.79,43.71,43.71,11100.0,22.2719,22.3126,22.2719,22.2719,11100.0
2008-08-25 13:15:00,43.72,43.73,43.65,43.69,3000.0,22.277,22.282,22.2413,22.2617,3000.0
2008-08-25 13:20:00,43.71,43.75,43.68,43.7,1700.0,22.2719,22.2922,22.2566,22.2668,1700.0
2008-08-25 13:25:00,43.71,43.71,43.65,43.66,2100.0,22.2719,22.2719,22.2413,22.2464,2100.0
2008-08-25 13:30:00,43.68,43.75,43.68,43.73,1100.0,22.2566,22.2922,22.2566,22.282,1100.0
2008-08-25 13:35:00,43.7,43.71,43.67,43.71,1300.0,22.2668,22.2719,22.2515,22.2719,1300.0
2008-08-25 13:40:00,43.71,43.78,43.71,43.76,1400.0,22.2719,22.3075,22.2719,22.2973,1400.0
2008-08-25 13:45:00,43.8,43.86,43.76,43.86,2700.0,22.3177,22.3483,22.2973,22.3483,2700.0
2008-08-25 13:50:00,43.86,43.87,43.84,43.86,4100.0,22.3483,22.3534,22.3381,22.3483,4100.0
2008-08-25 13:55:00,43.89,43.93,43.87,43.93,4500.0,22.3636,22.384,22.3534,22.384,4500.0
2008-08-25 14:00:00,43.9,43.91,43.86,43.86,4900.0,22.3687,22.3738,22.3483,22.3483,4900.0
2008-08-25 14:05:00,43.88,43.92,43.88,43.88,1500.0,22.3585,22.3789,22.3585,22.3585,1500.0
2008-08-25 14:10:00,43.9,43.93,43.84,43.88,2600.0,22.3687,22.384,22.3381,22.3585,2600.0
2008-08-25 14:15:00,43.85,43.85,43.78,43.84,1900.0,22.3432,22.3432,22.3075,22.3381,1900.0
2008-08-25 14:20:00,43.88,43.88,43.81,43.86,1700.0,22.3585,22.3585,22.3228,22.3483,1700.0
2008-08-25 14:25:00,43.85,43.88,43.77,43.85,2500.0,22.3432,22.3585,22.3024,22.3432,2500.0
2008-08-25 14:30:00,43.8,43.8,43.75,43.76,1200.0,22.3177,22.3177,22.2922,22.2973,1200.0
2008-08-25 14:35:00,43.79,43.79,43.75,43.75,1200.0,22.3126,22.3126,22.2922,22.2922,1200.0
2008-08-25 14:40:00,43.77,43.77,43.65,43.69,3200.0,22.3024,22.3024,22.2413,22.2617,3200.0
2008-08-25 14:45:00,43.75,43.82,43.74,43.79,3200.0,22.2922,22.3279,22.2871,22.3126,3200.0
2008-08-25 14:50:00,43.78,43.78,43.75,43.78,2500.0,22.3075,22.3075,22.2922,22.3075,2500.0
2008-08-25 14:55:00,43.78,43.78,43.56,43.59,4100.0,22.3075,22.3075,22.1954,22.2107,4100.0
2008-08-25 15:00:00,43.6,43.68,43.6,43.64,2500.0,22.2158,22.2566,22.2158,22.2362,2500.0
2008-08-25 15:05:00,43.63,43.64,43.59,43.62,1500.0,22.2311,22.2362,22.2107,22.226,1500.0
2008-08-25 15:10:00,43.64,43.64,43.52,43.56,3700.0,22.2362,22.2362,22.175,22.1954,3700.0
2008-08-25 15:15:00,43.55,43.66,43.54,43.55,4300.0,22.1903,22.2464,22.1852,22.1903,4300.0
2008-08-25 15:20:00,43.57,43.58,43.55,43.55,1200.0,22.2005,22.2056,22.1903,22.1903,1200.0
2008-08-25 15:25:00,43.57,43.59,43.53,43.54,4300.0,22.2005,22.2107,22.1801,22.1852,4300.0
2008-08-25 15:30:00,43.55,43.55,43.43,43.49,4300.0,22.1903,22.1903,22.1292,22.1598,4300.0
2008-08-25 15:35:00,43.5,43.5,43.41,43.41,5000.0,22.1649,22.1649,22.119,22.119,5000.0
2008-08-25 15:40:00,43.41,43.62,43.35,43.62,14600.0,22.119,22.226,22.0884,22.226,14600.0
2008-08-25 15:45:00,43.61,43.76,43.6,43.68,9100.0,22.2209,22.2973,22.2158,22.2566,9100.0
2008-08-25 15:50:00,43.69,43.7,43.65,43.68,8600.0,22.2617,22.2668,22.2413,22.2566,8600.0
2008-08-25 15:55:00,43.69,43.74,43.55,43.59,23000.0,22.2617,22.2871,22.1903,22.2107,23000.0
2008-08-26 09:30:00,43.43,43.6,43.32,43.32,2900.0,22.1292,22.2158,22.0731,22.0731,2900.0
2008-08-26 09:35:00,43.3,43.4,43.2,43.2,73100.0,22.0629,22.1139,22.012,22.012,73100.0
2008-08-26 09:40:00,43.24,43.57,43.2,43.57,9400.0,22.0324,22.2005,22.012,22.2005,9400.0
2008-08-26 09:45:00,43.58,43.59,43.53,43.54,4000.0,22.2056,22.2107,22.1801,22.1852,4000.0
2008-08-26 09:50:00,43.59,43.62,43.46,43.46,4600.0,22.2107,22.226,22.1445,22.1445,4600.0
2008-08-26 09:55:00,43.45,43.46,43.33,43.4,6800.0,22.1394,22.1445,22.0782,22.1139,6800.0
2008-08-26 10:00:00,43.43,43.56,43.28,43.48,8700.0,22.1292,22.1954,22.0528,22.1547,8700.0
2008-08-26 10:05:00,43.49,43.52,43.45,43.48,1900.0,22.1598,22.175,22.1394,22.1547,1900.0
2008-08-26 10:10:00,43.49,43.64,43.46,43.64,7800.0,22.1598,22.2362,22.1445,22.2362,7800.0
2008-08-26 10:15:00,43.63,43.65,43.6,43.6,5600.0,22.2311,22.2413,22.2158,22.2158,5600.0
2008-08-26 10:20:00,43.63,43.68,43.58,43.64,3000.0,22.2311,22.2566,22.2056,22.2362,3000.0
2008-08-26 10:25:00,43.69,43.8,43.67,43.73,4800.0,22.2617,22.3177,22.2515,22.282,4800.0
2008-08-26 10:30:00,43.74,43.96,43.74,43.94,3400.0,22.2871,22.3992,22.2871,22.3891,3400.0
2008-08-26 10:35:00,43.91,44.14,43.91,44.12,4100.0,22.3738,22.491,22.3738,22.4808,4100.0
2008-08-26 10:40:00,44.14,44.14,44.06,44.12,9700.0,22.491,22.491,22.4502,22.4808,9700.0
2008-08-26 10:45:00,44.13,44.15,44.09,44.1,2000.0,22.4859,22.4961,22.4655,22.4706,2000.0
2008-08-26 10:50:00,44.09,44.09,44.04,44.07,1400.0,22.4655,22.4655,22.44,22.4553,1400.0
2008-08-26 10:55:00,44.06,44.06,43.9,43.92,2600.0,22.4502,22.4502,22.3687,22.3789,2600.0
2008-08-26 11:00:00,43.94,43.95,43.82,43.85,3800.0,22.3891,22.3941,22.3279,22.3432,3800.0
2008-08-26 11:05:00,43.86,43.86,43.68,43.68,3400.0,22.3483,22.3483,22.2566,22.2566,3400.0
2008-08-26 11:10:00,43.68,43.75,43.61,43.7,7400.0,22.2566,22.2922,22.2209,22.2668,7400.0
2008-08-26 11:15:00,43.7,43.71,43.67,43.69,2800.0,22.2668,22.2719,22.2515,22.2617,2800.0
2008-08-26 11:20:00,43.68,43.78,43.67,43.76,3500.0,22.2566,22.3075,22.2515,22.2973,3500.0
2008-08-26 11:25:00,43.78,43.81,43.76,43.8,10700.0,22.3075,22.3228,22.2973,22.3177,10700.0
2008-08-26 11:30:00,43.79,43.8,43.68,43.69,5000.0,22.3126,22.3177,22.2566,22.2617,5000.0
2008-08-26 11:35:00,43.62,43.7,43.54,43.54,3100.0,22.226,22.2668,22.1852,22.1852,3100.0
2008-08-26 11:40:00,43.59,43.6,43.53,43.53,4200.0,22.2107,22.2158,22.1801,22.1801,4200.0
2008-08-26 11:45:00,43.57,43.57,43.53,43.55,2200.0,22.2005,22.2005,22.1801,22.1903,2200.0
2008-08-26 11:50:00,43.58,43.64,43.5,43.51,3300.0,22.2056,22.2362,22.1649,22.17,3300.0
2008-08-26 11:55:00,43.5,43.6,43.5,43.55,18600.0,22.1649,22.2158,22.1649,22.1903,18600.0
2008-08-26 12:00:00,43.57,43.57,43.46,43.46,3000.0,22.2005,22.2005,22.1445,22.1445,3000.0
2008-08-26 12:05:00,43.46,43.5,43.42,43.46,3500.0,22.1445,22.1649,22.1241,22.1445,3500.0
2008-08-26 12:10:00,43.46,43.47,43.46,43.46,1700.0,22.1445,22.1496,22.1445,22.1445,1700.0
2008-08-26 12:15:00,43.47,43.56,43.46,43.56,4900.0,22.1496,22.1954,22.1445,22.1954,4900.0
2008-08-26 12:20:00,43.54,43.54,43.46,43.48,6600.0,22.1852,22.1852,22.1445,22.1547,6600.0
2008-08-26 12:25:00,43.49,43.51,43.46,43.48,5000.0,22.1598,22.17,22.1445,22.1547,5000.0
2008-08-26 12:30:00,43.46,43.52,43.46,43.5,7400.0,22.1445,22.175,22.1445,22.1649,7400.0
2008-08-26 12:35:00,43.48,43.5,43.46,43.48,2000.0,22.1547,22.1649,22.1445,22.1547,2000.0
2008-08-26 12:40:00,43.49,43.49,43.46,43.47,2300.0,22.1598,22.1598,22.1445,22.1496,2300.0
2008-08-26 12:45:00,43.47,43.47,43.31,43.32,4600.0,22.1496,22.1496,22.068,22.0731,4600.0
2008-08-26 12:50:00,43.32,43.32,43.22,43.22,2800.0,22.0731,22.0731,22.0222,22.0222,2800.0
2008-08-26 12:55:00,43.22,43.23,43.2,43.23,3300.0,22.0222,22.0273,22.012,22.0273,3300.0
2008-08-26 13:00:00,43.23,43.25,43.2,43.23,6500.0,22.0273,22.0375,22.012,22.0273,6500.0
2008-08-26 13:05:00,43.22,43.24,43.2,43.2,3200.0,22.0222,22.0324,22.012,22.012,3200.0
2008-08-26 13:10:00,43.23,43.24,43.1,43.11,5900.0,22.0273,22.0324,21.961,21.9661,5900.0
2008-08-26 13:15:00,43.12,43.15,43.02,43.04,6400.0,21.9712,21.9865,21.9203,21.9305,6400.0
2008-08-26 13:20:00,43.06,43.12,43.03,43.06,3000.0,21.9407,21.9712,21.9254,21.9407,3000.0
2008-08-26 13:25:00,43.09,43.09,43.02,43.02,3400.0,21.9559,21.9559,21.9203,21.9203,3400.0
2008-08-26 13:30:00,43.04,43.06,42.95,43.01,6600.0,21.9305,21.9407,21.8846,21.9152,6600.0
2008-08-26 13:35:00,42.99,43.03,42.99,43.03,2300.0,21.905,21.9254,21.905,21.9254,2300.0
2008-08-26 13:40:00,43.01,43.04,43.0,43.01,3900.0,21.9152,21.9305,21.9101,21.9152,3900.0
2008-08-26 13:45:00,43.01,43.17,42.98,43.16,13800.0,21.9152,21.9967,21.8999,21.9916,13800.0
2008-08-26 13:50:00,43.17,43.17,43.06,43.07,6500.0,21.9967,21.9967,21.9407,21.9458,6500.0
2008-08-26 13:55:00,43.07,43.09,43.02,43.06,4600.0,21.9458,21.9559,21.9203,21.9407,4600.0
2008-08-26 14:00:00,43.06,43.33,43.05,43.32,12600.0,21.9407,22.0782,21.9356,22.0731,12600.0
2008-08-26 14:05:00,43.33,43.5,43.33,43.5,8000.0,22.0782,22.1649,22.0782,22.1649,8000.0
2008-08-26 14:10:00,43.46,43.53,43.45,43.53,14400.0,22.1445,22.1801,22.1394,22.1801,14400.0
2008-08-26 14:15:00,43.53,43.63,43.52,43.54,10200.0,22.1801,22.2311,22.175,22.1852,10200.0
2008-08-26 14:20:00,43.52,43.64,43.5,43.61,12400.0,22.175,22.2362,22.1649,22.2209,12400.0
2008-08-26 14:25:00,43.62,43.62,43.46,43.52,6700.0,22.226,22.226,22.1445,22.175,6700.0
2008-08-26 14:30:00,43.5,43.65,43.49,43.59,9600.0,22.1649,22.2413,22.1598,22.2107,9600.0
2008-08-26 14:35:00,43.59,43.59,43.49,43.59,4900.0,22.2107,22.2107,22.1598,22.2107,4900.0
2008-08-26 14:40:00,43.58,43.58,43.41,43.41,6400.0,22.2056,22.2056,22.119,22.119,6400.0
2008-08-26 14:45:00,43.46,43.48,43.36,43.45,8600.0,22.1445,22.1547,22.0935,22.1394,8600.0
2008-08-26 14:50:00,43.45,43.45,43.33,43.33,9200.0,22.1394,22.1394,22.0782,22.0782,9200.0
2008-08-26 14:55:00,43.33,43.39,43.33,43.37,4500.0,22.0782,22.1088,22.0782,22.0986,4500.0
2008-08-26 15:00:00,43.37,43.41,43.32,43.32,7600.0,22.0986,22.119,22.0731,22.0731,7600.0
2008-08-26 15:05:00,43.32,43.34,43.15,43.16,22100.0,22.0731,22.0833,21.9865,21.9916,22100.0
2008-08-26 15:10:00,43.16,43.2,43.07,43.2,14800.0,21.9916,22.012,21.9458,22.012,14800.0
2008-08-26 15:15:00,43.17,43.27,43.1,43.19,14500.0,21.9967,22.0477,21.961,22.0069,14500.0
2008-08-26 15:20:00,43.22,43.23,43.16,43.18,7500.0,22.0222,22.0273,21.9916,22.0018,7500.0
2008-08-26 15:25:00,43.18,43.22,43.16,43.19,8300.0,22.0018,22.0222,21.9916,22.0069,8300.0
2008-08-26 15:30:00,43.21,43.39,43.21,43.37,9100.0,22.0171,22.1088,22.0171,22.0986,9100.0
2008-08-26 15:35:00,43.39,43.43,43.37,43.4,10800.0,22.1088,22.1292,22.0986,22.1139,10800.0
2008-08-26 15:40:00,43.4,43.47,43.4,43.41,10700.0,22.1139,22.1496,22.1139,22.119,10700.0
2008-08-26 15:45:00,43.41,43.41,43.31,43.37,8300.0,22.119,22.119,22.068,22.0986,8300.0
2008-08-26 15:50:00,43.37,43.43,43.36,43.41,9200.0,22.0986,22.1292,22.0935,22.119,9200.0
2008-08-26 15:55:00,43.41,43.59,43.4,43.55,22300.0,22.119,22.2107,22.1139,22.1903,22300.0
2008-08-27 09:30:00,43.81,43.81,43.42,43.42,5300.0,22.3228,22.3228,22.1241,22.1241,5300.0
2008-08-27 09:35:00,43.4,43.95,43.4,43.93,12800.0,22.1139,22.3941,22.1139,22.384,12800.0
2008-08-27 09:40:00,43.88,44.05,43.87,43.89,6100.0,22.3585,22.4451,22.3534,22.3636,6100.0
2008-08-27 09:45:00,43.88,43.91,43.7,43.76,11000.0,22.3585,22.3738,22.2668,22.2973,11000.0
2008-08-27 09:50:00,43.76,43.82,43.76,43.81,7100.0,22.2973,22.3279,22.2973,22.3228,7100.0
2008-08-27 09:55:00,43.8,43.87,43.8,43.85,3400.0,22.3177,22.3534,22.3177,22.3432,3400.0
2008-08-27 10:00:00,43.88,44.02,43.85,44.02,3600.0,22.3585,22.4298,22.3432,22.4298,3600.0
2008-08-27 10:05:00,43.99,44.11,43.92,44.05,4000.0,22.4145,22.4757,22.3789,22.4451,4000.0
2008-08-27 10:10:00,44.05,44.07,43.91,44.0,9400.0,22.4451,22.4553,22.3738,22.4196,9400.0
2008-08-27 10:15:00,43.99,44.03,43.87,43.89,3900.0,22.4145,22.4349,22.3534,22.3636,3900.0
2008-08-27 10:20:00,43.88,44.13,43.87,44.09,3900.0,22.3585,22.4859,22.3534,22.4655,3900.0
2008-08-27 10:25:00,44.11,44.11,43.85,43.86,6900.0,22.4757,22.4757,22.3432,22.3483,6900.0
2008-08-27 10:30:00,43.9,44.03,43.9,43.97,2400.0,22.3687,22.4349,22.3687,22.4043,2400.0
2008-08-27 10:35:00,43.97,44.12,43.92,44.12,4200.0,22.4043,22.4808,22.3789,22.4808,4200.0
2008-08-27 10:40:00,44.13,44.13,44.02,44.09,1400.0,22.4859,22.4859,22.4298,22.4655,1400.0
2008-08-27 10:45:00,44.07,44.07,43.87,43.96,6900.0,22.4553,22.4553,22.3534,22.3992,6900.0
2008-08-27 10:50:00,43.96,43.99,43.88,43.95,8100.0,22.3992,22.4145,22.3585,22.3941,8100.0
2008-08-27 10:55:00,43.9,43.97,43.9,43.97,1900.0,22.3687,22.4043,22.3687,22.4043,1900.0
2008-08-27 11:00:00,43.95,44.0,43.88,43.88,5300.0,22.3941,22.4196,22.3585,22.3585,5300.0
2008-08-27 11:05:00,43.91,44.02,43.89,44.01,3600.0,22.3738,22.4298,22.3636,22.4247,3600.0
2008-08-27 11:10:00,44.02,44.06,43.96,44.01,3800.0,22.4298,22.4502,22.3992,22.4247,3800.0
2008-08-27 11:15:00,44.06,44.21,43.98,44.1,24300.0,22.4502,22.5266,22.4094,22.4706,24300.0
2008-08-27 11:20:00,44.14,44.23,44.14,44.23,3100.0,22.491,22.5368,22.491,22.5368,3100.0
2008-08-27 11:25:00,44.16,44.16,43.96,44.01,7800.0,22.5012,22.5012,22.3992,22.4247,7800.0
2008-08-27 11:30:00,43.99,44.07,43.96,44.07,4300.0,22.4145,22.4553,22.3992,22.4553,4300.0
2008-08-27 11:35:00,44.07,44.27,44.01,44.27,9300.0,22.4553,22.5572,22.4247,22.5572,9300.0
2008-08-27 11:40:00,44.29,44.39,44.23,44.23,16000.0,22.5674,22.6183,22.5368,22.5368,16000.0
2008-08-27 11:45:00,44.31,44.31,44.22,44.27,1900.0,22.5776,22.5776,22.5317,22.5572,1900.0
2008-08-27 11:50:00,44.25,44.29,44.25,44.27,2400.0,22.547,22.5674,22.547,22.5572,2400.0
2008-08-27 11:55:00,44.24,44.28,44.24,44.24,1400.0,22.5419,22.5623,22.5419,22.5419,1400.0
2008-08-27 12:00:00,44.28,44.28,44.18,44.25,7000.0,22.5623,22.5623,22.5113,22.547,7000.0
2008-08-27 12:05:00,44.26,44.28,44.23,44.27,1900.0,22.5521,22.5623,22.5368,22.5572,1900.0
2008-08-27 12:10:00,44.28,44.29,44.16,44.17,2800.0,22.5623,22.5674,22.5012,22.5062,2800.0
2008-08-27 12:15:00,44.22,44.29,44.2,44.28,4800.0,22.5317,22.5674,22.5215,22.5623,4800.0
2008-08-27 12:20:00,44.29,44.29,44.17,44.23,10400.0,22.5674,22.5674,22.5062,22.5368,10400.0
2008-08-27 12:25:00,44.2,44.21,44.11,44.13,2200.0,22.5215,22.5266,22.4757,22.4859,2200.0
2008-08-27 12:30:00,44.15,44.15,44.06,44.06,3700.0,22.4961,22.4961,22.4502,22.4502,3700.0
2008-08-27 12:35:00,44.06,44.11,44.06,44.07,900.0,22.4502,22.4757,22.4502,22.4553,900.0
2008-08-27 12:40:00,44.07,44.2,44.04,44.2,7000.0,22.4553,22.5215,22.44,22.5215,7000.0
2008-08-27 12:45:00,44.21,44.23,44.16,44.21,1700.0,22.5266,22.5368,22.5012,22.5266,1700.0
2008-08-27 12:50:00,44.18,44.22,44.16,44.21,2600.0,22.5113,22.5317,22.5012,22.5266,2600.0
2008-08-27 12:55:00,44.15,44.23,44.1,44.17,6300.0,22.4961,22.5368,22.4706,22.5062,6300.0
2008-08-27 13:00:00,44.19,44.25,44.14,44.14,2200.0,22.5164,22.547,22.491,22.491,2200.0
2008-08-27 13:05:00,44.12,44.19,44.05,44.13,32200.0,22.4808,22.5164,22.4451,22.4859,32200.0
2008-08-27 13:10:00,44.11,44.19,44.08,44.11,14800.0,22.4757,22.5164,22.4604,22.4757,14800.0
2008-08-27 13:15:00,44.08,44.1,44.06,44.07,800.0,22.4604,22.4706,22.4502,22.4553,800.0
2008-08-27 13:20:00,44.06,44.06,44.0,44.0,1700.0,22.4502,22.4502,22.4196,22.4196,1700.0
2008-08-27 13:25:00,44.0,44.05,44.0,44.04,2400.0,22.4196,22.4451,22.4196,22.44,2400.0
2008-08-27 13:30:00,44.04,44.04,43.98,44.0,12700.0,22.44,22.44,22.4094,22.4196,12700.0
2008-08-27 13:35:00,44.0,44.0,43.98,43.98,3300.0,22.4196,22.4196,22.4094,22.4094,3300.0
2008-08-27 13:40:00,43.98,44.03,43.98,44.03,4500.0,22.4094,22.4349,22.4094,22.4349,4500.0
2008-08-27 13:45:00,44.01,44.03,43.99,44.0,2700.0,22.4247,22.4349,22.4145,22.4196,2700.0
2008-08-27 13:50:00,43.99,44.01,43.98,44.0,6900.0,22.4145,22.4247,22.4094,22.4196,6900.0
2008-08-27 13:55:00,44.0,44.11,43.99,44.02,9700.0,22.4196,22.4757,22.4145,22.4298,9700.0
2008-08-27 14:00:00,44.02,44.03,44.0,44.02,3200.0,22.4298,22.4349,22.4196,22.4298,3200.0
2008-08-27 14:05:00,44.02,44.02,43.98,44.0,3100.0,22.4298,22.4298,22.4094,22.4196,3100.0
2008-08-27 14:10:00,44.01,44.05,44.0,44.05,5900.0,22.4247,22.4451,22.4196,22.4451,5900.0
2008-08-27 14:15:00,44.05,44.07,44.0,44.02,4500.0,22.4451,22.4553,22.4196,22.4298,4500.0
2008-08-27 14:20:00,44.02,44.07,44.01,44.05,1100.0,22.4298,22.4553,22.4247,22.4451,1100.0
2008-08-27 14:25:00,44.04,44.16,44.04,44.12,3200.0,22.44,22.5012,22.44,22.4808,3200.0
2008-08-27 14:30:00,44.15,44.16,44.02,44.1,5000.0,22.4961,22.5012,22.4298,22.4706,5000.0
2008-08-27 14:35:00,44.1,44.18,44.1,44.18,2600.0,22.4706,22.5113,22.4706,22.5113,2600.0
2008-08-27 14:40:00,44.2,44.26,44.15,44.26,3600.0,22.5215,22.5521,22.4961,22.5521,3600.0
2008-08-27 14:45:00,44.27,44.29,44.23,44.28,3600.0,22.5572,22.5674,22.5368,22.5623,3600.0
2008-08-27 14:50:00,44.29,44.29,44.26,44.26,4700.0,22.5674,22.5674,22.5521,22.5521,4700.0
2008-08-27 14:55:00,44.26,44.29,44.26,44.27,4100.0,22.5521,22.5674,22.5521,22.5572,4100.0
2008-08-27 15:00:00,44.28,44.31,44.27,44.3,6800.0,22.5623,22.5776,22.5572,22.5725,6800.0
2008-08-27 15:05:00,44.31,44.35,44.27,44.35,10900.0,22.5776,22.598,22.5572,22.598,10900.0
2008-08-27 15:10:00,44.33,44.37,44.31,44.34,4400.0,22.5878,22.6082,22.5776,22.5929,4400.0
2008-08-27 15:15:00,44.34,44.37,44.31,44.35,7500.0,22.5929,22.6082,22.5776,22.598,7500.0
2008-08-27 15:20:00,44.32,44.36,44.26,44.3,9700.0,22.5827,22.6031,22.5521,22.5725,9700.0
2008-08-27 15:25:00,44.3,44.31,44.22,44.24,10000.0,22.5725,22.5776,22.5317,22.5419,10000.0
2008-08-27 15:30:00,44.24,44.25,44.14,44.18,10600.0,22.5419,22.547,22.491,22.5113,10600.0
2008-08-27 15:35:00,44.16,44.28,44.16,44.25,10300.0,22.5012,22.5623,22.5012,22.547,10300.0
2008-08-27 15:40:00,44.28,44.31,44.25,44.31,6100.0,22.5623,22.5776,22.547,22.5776,6100.0
2008-08-27 15:45:00,44.33,44.39,44.29,44.3,5800.0,22.5878,22.6183,22.5674,22.5725,5800.0
2008-08-27 15:50:00,44.31,44.43,44.3,44.41,14600.0,22.5776,22.6387,22.5725,22.6285,14600.0
2008-08-27 15:55:00,44.4,45.1,44.4,44.67,43900.0,22.6234,22.9801,22.6234,22.761,43900.0
2008-08-28 09:30:00,45.02,45.47,45.0,45.47,7300.0,22.9394,23.1686,22.9292,23.1686,7300.0
2008-08-28 09:35:00,45.4,45.4,45.24,45.25,5100.0,23.133,23.133,23.0515,23.0565,5100.0
2008-08-28 09:40:00,45.21,45.25,45.0,45.06,5200.0,23.0362,23.0565,22.9292,22.9597,5200.0
2008-08-28 09:45:00,45.13,45.13,44.93,44.95,5200.0,22.9954,22.9954,22.8935,22.9037,5200.0
2008-08-28 09:50:00,44.95,44.95,44.55,44.83,8600.0,22.9037,22.9037,22.6999,22.8425,8600.0
2008-08-28 09:55:00,44.8,44.9,44.8,44.86,3100.0,22.8273,22.8782,22.8273,22.8578,3100.0
2008-08-28 10:00:00,44.85,44.9,44.7,44.74,7600.0,22.8527,22.8782,22.7763,22.7967,7600.0
2008-08-28 10:05:00,44.74,44.83,44.71,44.83,7500.0,22.7967,22.8425,22.7814,22.8425,7500.0
2008-08-28 10:10:00,44.75,44.76,44.71,44.75,3400.0,22.8018,22.8069,22.7814,22.8018,3400.0
2008-08-28 10:15:00,44.77,44.96,44.75,44.87,7600.0,22.812,22.9088,22.8018,22.8629,7600.0
2008-08-28 10:20:00,44.84,44.9,44.72,44.82,8700.0,22.8476,22.8782,22.7865,22.8374,8700.0
2008-08-28 10:25:00,44.84,44.91,44.84,44.9,1800.0,22.8476,22.8833,22.8476,22.8782,1800.0
2008-08-28 10:30:00,44.9,45.05,44.9,45.01,3800.0,22.8782,22.9546,22.8782,22.9343,3800.0
2008-08-28 10:35:00,45.05,45.05,44.95,45.0,7100.0,22.9546,22.9546,22.9037,22.9292,7100.0
2008-08-28 10:40:00,45.0,45.16,44.96,45.09,4200.0,22.9292,23.0107,22.9088,22.975,4200.0
2008-08-28 10:45:00,45.09,45.16,45.07,45.16,1000.0,22.975,23.0107,22.9648,23.0107,1000.0
2008-08-28 10:50:00,45.12,45.12,44.97,45.02,5700.0,22.9903,22.9903,22.9139,22.9394,5700.0
2008-08-28 10:55:00,45.03,45.1,45.03,45.1,3400.0,22.9444,22.9801,22.9444,22.9801,3400.0
2008-08-28 11:00:00,45.09,45.15,45.06,45.09,1600.0,22.975,23.0056,22.9597,22.975,1600.0
2008-08-28 11:05:00,45.1,45.12,45.09,45.1,700.0,22.9801,22.9903,22.975,22.9801,700.0
2008-08-28 11:10:00,45.14,45.15,45.11,45.15,18400.0,23.0005,23.0056,22.9852,23.0056,18400.0
2008-08-28 11:15:00,45.12,45.15,45.03,45.03,9000.0,22.9903,23.0056,22.9444,22.9444,9000.0
2008-08-28 11:20:00,45.07,45.09,45.03,45.05,4500.0,22.9648,22.975,22.9444,22.9546,4500.0
2008-08-28 11:25:00,45.03,45.1,45.0,45.07,5500.0,22.9444,22.9801,22.9292,22.9648,5500.0
2008-08-28 11:30:00,45.1,45.1,45.1,45.1,100.0,22.9801,22.9801,22.9801,22.9801,100.0
2008-08-28 11:35:00,45.1,45.13,45.08,45.08,2600.0,22.9801,22.9954,22.9699,22.9699,2600.0
2008-08-28 11:40:00,45.13,45.13,45.04,45.13,4600.0,22.9954,22.9954,22.9495,22.9954,4600.0
2008-08-28 11:45:00,45.11,45.14,45.08,45.12,7200.0,22.9852,23.0005,22.9699,22.9903,7200.0
2008-08-28 11:50:00,45.11,45.27,45.09,45.23,4600.0,22.9852,23.0667,22.975,23.0464,4600.0
2008-08-28 11:55:00,45.27,45.34,45.27,45.32,2700.0,23.0667,23.1024,23.0667,23.0922,2700.0
2008-08-28 12:00:00,45.33,45.33,45.13,45.28,12100.0,23.0973,23.0973,22.9954,23.0718,12100.0
2008-08-28 12:05:00,45.27,45.29,45.22,45.29,6800.0,23.0667,23.0769,23.0413,23.0769,6800.0
2008-08-28 12:10:00,45.29,45.33,45.26,45.26,9200.0,23.0769,23.0973,23.0616,23.0616,9200.0
2008-08-28 12:15:00,45.31,45.34,45.3,45.31,8500.0,23.0871,23.1024,23.082,23.0871,8500.0
2008-08-28 12:20:00,45.31,45.38,45.31,45.38,3400.0,23.0871,23.1228,23.0871,23.1228,3400.0
2008-08-28 12:25:00,45.38,45.43,45.35,45.39,6200.0,23.1228,23.1483,23.1075,23.1279,6200.0
2008-08-28 12:30:00,45.39,45.4,45.19,45.21,15200.0,23.1279,23.133,23.026,23.0362,15200.0
2008-08-28 12:35:00,45.22,45.24,45.11,45.18,6000.0,23.0413,23.0515,22.9852,23.0209,6000.0
2008-08-28 12:40:00,45.18,45.22,45.14,45.18,6800.0,23.0209,23.0413,23.0005,23.0209,6800.0
2008-08-28 12:45:00,45.22,45.25,45.2,45.25,7900.0,23.0413,23.0565,23.0311,23.0565,7900.0
2008-08-28 12:50:00,45.26,45.35,45.25,45.35,8300.0,23.0616,23.1075,23.0565,23.1075,8300.0
2008-08-28 12:55:00,45.34,45.34,45.29,45.3,3000.0,23.1024,23.1024,23.0769,23.082,3000.0
2008-08-28 13:00:00,45.32,45.34,45.3,45.3,2800.0,23.0922,23.1024,23.082,23.082,2800.0
2008-08-28 13:05:00,45.3,45.33,45.28,45.28,3300.0,23.082,23.0973,23.0718,23.0718,3300.0
2008-08-28 13:10:00,45.28,45.31,45.24,45.26,4800.0,23.0718,23.0871,23.0515,23.0616,4800.0
2008-08-28 13:15:00,45.26,45.31,45.26,45.31,4200.0,23.0616,23.0871,23.0616,23.0871,4200.0
2008-08-28 13:20:00,45.28,45.32,45.28,45.29,3000.0,23.0718,23.0922,23.0718,23.0769,3000.0
2008-08-28 13:25:00,45.3,45.31,45.25,45.26,4700.0,23.082,23.0871,23.0565,23.0616,4700.0
2008-08-28 13:30:00,45.26,45.31,45.24,45.29,2600.0,23.0616,23.0871,23.0515,23.0769,2600.0
2008-08-28 13:35:00,45.29,45.3,45.21,45.26,4700.0,23.0769,23.082,23.0362,23.0616,4700.0
2008-08-28 13:40:00,45.27,45.3,45.24,45.25,5800.0,23.0667,23.082,23.0515,23.0565,5800.0
2008-08-28 13:45:00,45.25,45.25,45.17,45.17,1100.0,23.0565,23.0565,23.0158,23.0158,1100.0
2008-08-28 13:50:00,45.18,45.21,45.17,45.19,1200.0,23.0209,23.0362,23.0158,23.026,1200.0
2008-08-28 13:55:00,45.2,45.2,45.02,45.15,12300.0,23.0311,23.0311,22.9394,23.0056,12300.0
2008-08-28 14:00:00,45.2,45.22,45.17,45.18,5500.0,23.0311,23.0413,23.0158,23.0209,5500.0
2008-08-28 14:05:00,45.21,45.24,45.19,45.24,2300.0,23.0362,23.0515,23.026,23.0515,2300.0
2008-08-28 14:10:00,45.25,45.25,45.21,45.21,8000.0,23.0565,23.0565,23.0362,23.0362,8000.0
2008-08-28 14:15:00,45.22,45.25,45.18,45.2,3900.0,23.0413,23.0565,23.0209,23.0311,3900.0
2008-08-28 14:20:00,45.22,45.24,45.2,45.21,1700.0,23.0413,23.0515,23.0311,23.0362,1700.0
2008-08-28 14:25:00,45.21,45.22,45.19,45.2,2400.0,23.0362,23.0413,23.026,23.0311,2400.0
2008-08-28 14:30:00,45.22,45.24,45.19,45.21,7100.0,23.0413,23.0515,23.026,23.0362,7100.0
2008-08-28 14:35:00,45.22,45.23,45.18,45.2,4700.0,23.0413,23.0464,23.0209,23.0311,4700.0
2008-08-28 14:40:00,45.21,45.21,45.13,45.13,6700.0,23.0362,23.0362,22.9954,22.9954,6700.0
2008-08-28 14:45:00,45.17,45.2,45.17,45.2,4300.0,23.0158,23.0311,23.0158,23.0311,4300.0
2008-08-28 14:50:00,45.19,45.22,45.18,45.22,3000.0,23.026,23.0413,23.0209,23.0413,3000.0
2008-08-28 14:55:00,45.23,45.25,44.95,45.15,16600.0,23.0464,23.0565,22.9037,23.0056,16600.0
2008-08-28 15:00:00,45.15,45.16,45.03,45.1,9000.0,23.0056,23.0107,22.9444,22.9801,9000.0
2008-08-28 15:05:00,45.08,45.18,45.08,45.18,1700.0,22.9699,23.0209,22.9699,23.0209,1700.0
2008-08-28 15:10:00,45.18,45.27,45.17,45.23,24400.0,23.0209,23.0667,23.0158,23.0464,24400.0
2008-08-28 15:15:00,45.25,45.27,45.24,45.26,8600.0,23.0565,23.0667,23.0515,23.0616,8600.0
2008-08-28 15:20:00,45.26,45.34,45.25,45.34,14300.0,23.0616,23.1024,23.0565,23.1024,14300.0
2008-08-28 15:25:00,45.31,45.39,45.27,45.36,12900.0,23.0871,23.1279,23.0667,23.1126,12900.0
2008-08-28 15:30:00,45.36,45.38,45.31,45.35,10900.0,23.1126,23.1228,23.0871,23.1075,10900.0
2008-08-28 15:35:00,45.38,45.58,45.35,45.56,9300.0,23.1228,23.2247,23.1075,23.2145,9300.0
2008-08-28 15:40:00,45.58,45.59,45.38,45.38,12900.0,23.2247,23.2298,23.1228,23.1228,12900.0
2008-08-28 15:45:00,45.37,45.37,45.22,45.24,9700.0,23.1177,23.1177,23.0413,23.0515,9700.0
2008-08-28 15:50:00,45.25,45.43,45.21,45.39,21700.0,23.0565,23.1483,23.0362,23.1279,21700.0
2008-08-28 15:55:00,45.4,45.75,45.4,45.6,110100.0,23.133,23.3113,23.133,23.2349,110100.0
2008-08-29 09:30:00,45.2,45.37,45.03,45.1,4200.0,23.0311,23.1177,22.9444,22.9801,4200.0
2008-08-29 09:35:00,45.14,45.19,44.92,44.92,6800.0,23.0005,23.026,22.8884,22.8884,6800.0
2008-08-29 09:40:00,44.96,45.11,44.96,45.07,6300.0,22.9088,22.9852,22.9088,22.9648,6300.0
2008-08-29 09:45:00,45.11,45.3,45.09,45.3,2600.0,22.9852,23.082,22.975,23.082,2600.0
2008-08-29 09:50:00,45.27,45.35,45.17,45.24,8200.0,23.0667,23.1075,23.0158,23.0515,8200.0
2008-08-29 09:55:00,45.21,45.74,45.21,45.74,8800.0,23.0362,23.3062,23.0362,23.3062,8800.0
2008-08-29 10:00:00,45.71,45.74,45.62,45.65,6600.0,23.2909,23.3062,23.2451,23.2604,6600.0
2008-08-29 10:05:00,45.63,45.66,45.59,45.62,2900.0,23.2502,23.2655,23.2298,23.2451,2900.0
2008-08-29 10:10:00,45.62,45.74,45.55,45.74,4100.0,23.2451,23.3062,23.2094,23.3062,4100.0
2008-08-29 10:15:00,45.74,45.8,45.7,45.72,3000.0,23.3062,23.3368,23.2858,23.296,3000.0
2008-08-29 10:20:00,45.65,45.84,45.6,45.78,12700.0,23.2604,23.3572,23.2349,23.3266,12700.0
2008-08-29 10:25:00,45.78,45.85,45.78,45.82,6100.0,23.3266,23.3623,23.3266,23.347,6100.0
2008-08-29 10:30:00,45.82,45.89,45.81,45.84,4300.0,23.347,23.3826,23.3419,23.3572,4300.0
2008-08-29 10:35:00,45.83,45.87,45.71,45.87,9300.0,23.3521,23.3725,23.2909,23.3725,9300.0
2008-08-29 10:40:00,45.87,45.9,45.77,45.89,38700.0,23.3725,23.3877,23.3215,23.3826,38700.0
2008-08-29 10:45:00,45.88,45.95,45.87,45.93,8700.0,23.3776,23.4132,23.3725,23.403,8700.0
2008-08-29 10:50:00,45.92,45.99,45.92,45.98,4500.0,23.3979,23.4336,23.3979,23.4285,4500.0
2008-08-29 10:55:00,45.93,46.03,45.93,45.94,6000.0,23.403,23.454,23.403,23.4081,6000.0
2008-08-29 11:00:00,45.95,46.06,45.94,46.06,3700.0,23.4132,23.4693,23.4081,23.4693,3700.0
2008-08-29 11:05:00,46.04,46.29,46.04,46.29,5600.0,23.4591,23.5865,23.4591,23.5865,5600.0
2008-08-29 11:10:00,46.29,46.38,46.27,46.32,9500.0,23.5865,23.6323,23.5763,23.6018,9500.0
2008-08-29 11:15:00,46.37,46.42,46.32,46.39,2700.0,23.6272,23.6527,23.6018,23.6374,2700.0
2008-08-29 11:20:00,46.36,46.48,46.27,46.31,18800.0,23.6221,23.6833,23.5763,23.5967,18800.0
2008-08-29 11:25:00,46.26,46.34,46.22,46.34,5600.0,23.5712,23.6119,23.5508,23.6119,5600.0
2008-08-29 11:30:00,46.3,46.3,46.2,46.21,3400.0,23.5916,23.5916,23.5406,23.5457,3400.0
2008-08-29 11:35:00,46.2,46.22,46.08,46.08,3500.0,23.5406,23.5508,23.4795,23.4795,3500.0
2008-08-29 11:40:00,46.09,46.24,46.07,46.13,7900.0,23.4846,23.561,23.4744,23.5049,7900.0
2008-08-29 11:45:00,46.13,46.17,46.05,46.17,4400.0,23.5049,23.5253,23.4642,23.5253,4400.0
2008-08-29 11:50:00,46.15,46.2,46.09,46.12,4600.0,23.5151,23.5406,23.4846,23.4998,4600.0
2008-08-29 11:55:00,46.1,46.12,46.07,46.09,1700.0,23.4897,23.4998,23.4744,23.4846,1700.0
2008-08-29 12:00:00,46.1,46.19,45.98,46.0,22900.0,23.4897,23.5355,23.4285,23.4387,22900.0
2008-08-29 12:05:00,45.96,45.98,45.77,45.77,12900.0,23.4183,23.4285,23.3215,23.3215,12900.0
2008-08-29 12:10:00,45.77,45.79,45.73,45.73,3200.0,23.3215,23.3317,23.3011,23.3011,3200.0
2008-08-29 12:15:00,45.73,45.84,45.73,45.82,8300.0,23.3011,23.3572,23.3011,23.347,8300.0
2008-08-29 12:20:00,45.82,45.93,45.82,45.84,4900.0,23.347,23.403,23.347,23.3572,4900.0
2008-08-29 12:25:00,45.83,45.87,45.78,45.87,1600.0,23.3521,23.3725,23.3266,23.3725,1600.0
2008-08-29 12:30:00,45.81,45.81,45.79,45.79,600.0,23.3419,23.3419,23.3317,23.3317,600.0
2008-08-29 12:35:00,45.8,45.84,45.77,45.79,3500.0,23.3368,23.3572,23.3215,23.3317,3500.0
2008-08-29 12:40:00,45.79,45.8,45.7,45.71,2900.0,23.3317,23.3368,23.2858,23.2909,2900.0
2008-08-29 12:45:00,45.73,45.78,45.71,45.78,4800.0,23.3011,23.3266,23.2909,23.3266,4800.0
2008-08-29 12:50:00,45.79,45.84,45.78,45.84,8100.0,23.3317,23.3572,23.3266,23.3572,8100.0
2008-08-29 12:55:00,45.81,45.86,45.79,45.86,3100.0,23.3419,23.3674,23.3317,23.3674,3100.0
2008-08-29 13:00:00,45.86,45.95,45.86,45.95,2400.0,23.3674,23.4132,23.3674,23.4132,2400.0
2008-08-29 13:05:00,45.95,45.98,45.87,45.91,4800.0,23.4132,23.4285,23.3725,23.3928,4800.0
2008-08-29 13:10:00,45.93,46.09,45.93,46.09,6000.0,23.403,23.4846,23.403,23.4846,6000.0
2008-08-29 13:15:00,46.09,46.21,46.09,46.21,2000.0,23.4846,23.5457,23.4846,23.5457,2000.0
2008-08-29 13:20:00,46.21,46.25,46.15,46.25,4600.0,23.5457,23.5661,23.5151,23.5661,4600.0
2008-08-29 13:25:00,46.22,46.22,46.14,46.17,2300.0,23.5508,23.5508,23.51,23.5253,2300.0
2008-08-29 13:30:00,46.17,46.22,46.1,46.1,2200.0,23.5253,23.5508,23.4897,23.4897,2200.0
2008-08-29 13:35:00,46.1,46.1,46.01,46.01,2000.0,23.4897,23.4897,23.4438,23.4438,2000.0
2008-08-29 13:40:00,46.01,46.01,45.98,45.98,2400.0,23.4438,23.4438,23.4285,23.4285,2400.0
2008-08-29 13:45:00,46.01,46.15,46.01,46.13,3200.0,23.4438,23.5151,23.4438,23.5049,3200.0
2008-08-29 13:50:00,46.11,46.13,46.1,46.11,2200.0,23.4947,23.5049,23.4897,23.4947,2200.0
2008-08-29 13:55:00,46.11,46.19,46.11,46.18,1100.0,23.4947,23.5355,23.4947,23.5304,1100.0
2008-08-29 14:00:00,46.2,46.24,46.15,46.19,3100.0,23.5406,23.561,23.5151,23.5355,3100.0
2008-08-29 14:05:00,46.17,46.19,46.16,46.16,1300.0,23.5253,23.5355,23.5202,23.5202,1300.0
2008-08-29 14:10:00,46.16,46.16,46.12,46.12,2600.0,23.5202,23.5202,23.4998,23.4998,2600.0
2008-08-29 14:15:00,46.16,46.16,46.07,46.07,3300.0,23.5202,23.5202,23.4744,23.4744,3300.0
2008-08-29 14:20:00,46.12,46.12,46.06,46.08,1300.0,23.4998,23.4998,23.4693,23.4795,1300.0
2008-08-29 14:25:00,46.08,46.25,46.08,46.2,3000.0,23.4795,23.5661,23.4795,23.5406,3000.0
2008-08-29 14:30:00,46.2,46.25,46.19,46.22,1500.0,23.5406,23.5661,23.5355,23.5508,1500.0
2008-08-29 14:35:00,46.25,46.25,46.21,46.22,600.0,23.5661,23.5661,23.5457,23.5508,600.0
2008-08-29 14:40:00,46.21,46.23,46.2,46.22,1200.0,23.5457,23.5559,23.5406,23.5508,1200.0
2008-08-29 14:45:00,46.22,46.23,46.12,46.15,1600.0,23.5508,23.5559,23.4998,23.5151,1600.0
2008-08-29 14:50:00,46.17,46.17,46.12,46.12,900.0,23.5253,23.5253,23.4998,23.4998,900.0
2008-08-29 14:55:00,46.12,46.29,46.12,46.27,3000.0,23.4998,23.5865,23.4998,23.5763,3000.0
2008-08-29 15:00:00,46.23,46.23,46.19,46.19,500.0,23.5559,23.5559,23.5355,23.5355,500.0
2008-08-29 15:05:00,46.17,46.19,46.06,46.14,2900.0,23.5253,23.5355,23.4693,23.51,2900.0
2008-08-29 15:10:00,46.13,46.13,46.1,46.11,1300.0,23.5049,23.5049,23.4897,23.4947,1300.0
2008-08-29 15:15:00,46.09,46.12,46.06,46.09,2700.0,23.4846,23.4998,23.4693,23.4846,2700.0
2008-08-29 15:20:00,46.1,46.11,45.99,46.07,3700.0,23.4897,23.4947,23.4336,23.4744,3700.0
2008-08-29 15:25:00,46.08,46.08,46.03,46.04,1700.0,23.4795,23.4795,23.454,23.4591,1700.0
2008-08-29 15:30:00,46.03,46.06,45.99,46.06,3100.0,23.454,23.4693,23.4336,23.4693,3100.0
2008-08-29 15:35:00,46.04,46.09,45.86,45.87,10300.0,23.4591,23.4846,23.3674,23.3725,10300.0
2008-08-29 15:40:00,45.85,45.97,45.84,45.94,8100.0,23.3623,23.4234,23.3572,23.4081,8100.0
2008-08-29 15:45:00,45.94,45.99,45.93,45.99,11800.0,23.4081,23.4336,23.403,23.4336,11800.0
2008-08-29 15:50:00,45.99,46.01,45.94,45.97,12600.0,23.4336,23.4438,23.4081,23.4234,12600.0
2008-08-29 15:55:00,46.0,46.03,45.7,45.77,40100.0,23.4387,23.454,23.2858,23.3215,40100.0
2008-09-02 09:30:00,46.13,46.63,46.13,46.6,14000.0,23.5049,23.7597,23.5049,23.7444,14000.0
2008-09-02 09:35:00,46.65,46.89,46.51,46.8,10000.0,23.7699,23.8922,23.6986,23.8463,10000.0
2008-09-02 09:40:00,46.86,46.88,46.48,46.48,5200.0,23.8769,23.8871,23.6833,23.6833,5200.0
2008-09-02 09:45:00,46.55,46.65,46.51,46.55,8000.0,23.7189,23.7699,23.6986,23.7189,8000.0
2008-09-02 09:50:00,46.56,46.64,46.5,46.61,10400.0,23.724,23.7648,23.6935,23.7495,10400.0
2008-09-02 09:55:00,46.61,46.65,46.53,46.54,6500.0,23.7495,23.7699,23.7088,23.7138,6500.0
2008-09-02 10:00:00,46.59,46.64,46.51,46.6,6900.0,23.7393,23.7648,23.6986,23.7444,6900.0
2008-09-02 10:05:00,46.56,46.58,46.43,46.52,15700.0,23.724,23.7342,23.6578,23.7037,15700.0
2008-09-02 10:10:00,46.53,46.57,46.3,46.41,11500.0,23.7088,23.7291,23.5916,23.6476,11500.0
2008-09-02 10:15:00,46.4,46.46,46.35,46.39,8800.0,23.6425,23.6731,23.617,23.6374,8800.0
2008-09-02 10:20:00,46.39,46.5,46.39,46.4,8700.0,23.6374,23.6935,23.6374,23.6425,8700.0
2008-09-02 10:25:00,46.42,46.45,46.3,46.43,5300.0,23.6527,23.668,23.5916,23.6578,5300.0
2008-09-02 10:30:00,46.42,46.42,46.13,46.2,14600.0,23.6527,23.6527,23.5049,23.5406,14600.0
2008-09-02 10:35:00,46.2,46.2,46.08,46.14,3100.0,23.5406,23.5406,23.4795,23.51,3100.0
2008-09-02 10:40:00,46.14,46.18,46.01,46.01,12800.0,23.51,23.5304,23.4438,23.4438,12800.0
2008-09-02 10:45:00,46.0,46.02,45.85,45.95,4200.0,23.4387,23.4489,23.3623,23.4132,4200.0
2008-09-02 10:50:00,45.94,45.98,45.94,45.94,1400.0,23.4081,23.4285,23.4081,23.4081,1400.0
2008-09-02 10:55:00,45.91,45.91,45.81,45.89,4500.0,23.3928,23.3928,23.3419,23.3826,4500.0
2008-09-02 11:00:00,45.88,45.9,45.87,45.87,1700.0,23.3776,23.3877,23.3725,23.3725,1700.0
2008-09-02 11:05:00,45.84,45.98,45.84,45.98,2100.0,23.3572,23.4285,23.3572,23.4285,2100.0
2008-09-02 11:10:00,45.96,46.0,45.9,46.0,5500.0,23.4183,23.4387,23.3877,23.4387,5500.0
2008-09-02 11:15:00,45.99,46.0,45.9,45.92,18800.0,23.4336,23.4387,23.3877,23.3979,18800.0
2008-09-02 11:20:00,45.95,45.96,45.76,45.78,8000.0,23.4132,23.4183,23.3164,23.3266,8000.0
2008-09-02 11:25:00,45.78,45.86,45.75,45.83,3100.0,23.3266,23.3674,23.3113,23.3521,3100.0
2008-09-02 11:30:00,45.79,45.86,45.78,45.83,4900.0,23.3317,23.3674,23.3266,23.3521,4900.0
2008-09-02 11:35:00,45.83,45.83,45.78,45.83,8100.0,23.3521,23.3521,23.3266,23.3521,8100.0
2008-09-02 11:40:00,45.83,45.83,45.75,45.8,7500.0,23.3521,23.3521,23.3113,23.3368,7500.0
2008-09-02 11:45:00,45.82,45.9,45.79,45.85,4900.0,23.347,23.3877,23.3317,23.3623,4900.0
2008-09-02 11:50:00,45.85,45.88,45.79,45.86,3000.0,23.3623,23.3776,23.3317,23.3674,3000.0
2008-09-02 11:55:00,45.88,45.9,45.8,45.82,8300.0,23.3776,23.3877,23.3368,23.347,8300.0
2008-09-02 12:00:00,45.81,45.83,45.81,45.81,1500.0,23.3419,23.3521,23.3419,23.3419,1500.0
2008-09-02 12:05:00,45.81,45.82,45.74,45.74,4200.0,23.3419,23.347,23.3062,23.3062,4200.0
2008-09-02 12:10:00,45.75,45.8,45.68,45.78,3200.0,23.3113,23.3368,23.2756,23.3266,3200.0
2008-09-02 12:15:00,45.75,45.77,45.64,45.66,5200.0,23.3113,23.3215,23.2553,23.2655,5200.0
2008-09-02 12:20:00,45.62,45.63,45.39,45.39,4500.0,23.2451,23.2502,23.1279,23.1279,4500.0
2008-09-02 12:25:00,45.42,45.42,45.32,45.34,4800.0,23.1432,23.1432,23.0922,23.1024,4800.0
2008-09-02 12:30:00,45.35,45.36,45.23,45.26,7400.0,23.1075,23.1126,23.0464,23.0616,7400.0
2008-09-02 12:35:00,45.24,45.33,45.22,45.31,4200.0,23.0515,23.0973,23.0413,23.0871,4200.0
2008-09-02 12:40:00,45.26,45.3,45.26,45.27,2400.0,23.0616,23.082,23.0616,23.0667,2400.0
2008-09-02 12:45:00,45.28,45.33,45.28,45.33,4900.0,23.0718,23.0973,23.0718,23.0973,4900.0
2008-09-02 12:50:00,45.33,45.43,45.32,45.43,3200.0,23.0973,23.1483,23.0922,23.1483,3200.0
2008-09-02 12:55:00,45.4,45.5,45.4,45.44,3600.0,23.133,23.1839,23.133,23.1534,3600.0
2008-09-02 13:00:00,45.43,45.44,45.4,45.41,2900.0,23.1483,23.1534,23.133,23.1381,2900.0
2008-09-02 13:05:00,45.41,45.63,45.39,45.61,5300.0,23.1381,23.2502,23.1279,23.24,5300.0
2008-09-02 13:10:00,45.64,45.79,45.64,45.78,2900.0,23.2553,23.3317,23.2553,23.3266,2900.0
2008-09-02 13:15:00,45.74,45.8,45.74,45.79,800.0,23.3062,23.3368,23.3062,23.3317,800.0
2008-09-02 13:20:00,45.77,45.78,45.6,45.64,4900.0,23.3215,23.3266,23.2349,23.2553,4900.0
2008-09-02 13:25:00,45.63,45.66,45.59,45.65,2200.0,23.2502,23.2655,23.2298,23.2604,2200.0
2008-09-02 13:30:00,45.64,45.65,45.54,45.65,4600.0,23.2553,23.2604,23.2043,23.2604,4600.0
2008-09-02 13:35:00,45.64,45.72,45.64,45.72,4900.0,23.2553,23.296,23.2553,23.296,4900.0
2008-09-02 13:40:00,45.68,45.69,45.49,45.57,5600.0,23.2756,23.2807,23.1788,23.2196,5600.0
2008-09-02 13:45:00,45.57,45.57,45.4,45.54,15700.0,23.2196,23.2196,23.133,23.2043,15700.0
2008-09-02 13:50:00,45.52,45.53,45.37,45.47,33400.0,23.1941,23.1992,23.1177,23.1686,33400.0
2008-09-02 13:55:00,45.49,45.52,45.43,45.49,10300.0,23.1788,23.1941,23.1483,23.1788,10300.0
2008-09-02 14:00:00,45.47,45.59,45.46,45.55,4400.0,23.1686,23.2298,23.1635,23.2094,4400.0
2008-09-02 14:05:00,45.56,45.6,45.53,45.54,3800.0,23.2145,23.2349,23.1992,23.2043,3800.0
2008-09-02 14:10:00,45.54,45.57,45.42,45.52,7100.0,23.2043,23.2196,23.1432,23.1941,7100.0
2008-09-02 14:15:00,45.5,45.54,45.45,45.47,4800.0,23.1839,23.2043,23.1585,23.1686,4800.0
2008-09-02 14:20:00,45.49,45.54,45.36,45.48,10500.0,23.1788,23.2043,23.1126,23.1737,10500.0
2008-09-02 14:25:00,45.46,45.5,45.33,45.35,4300.0,23.1635,23.1839,23.0973,23.1075,4300.0
2008-09-02 14:30:00,45.33,45.37,45.31,45.37,4100.0,23.0973,23.1177,23.0871,23.1177,4100.0
2008-09-02 14:35:00,45.35,45.35,45.19,45.24,4400.0,23.1075,23.1075,23.026,23.0515,4400.0
2008-09-02 14:40:00,45.21,45.26,45.21,45.22,4000.0,23.0362,23.0616,23.0362,23.0413,4000.0
2008-09-02 14:45:00,45.22,45.33,45.21,45.23,8500.0,23.0413,23.0973,23.0362,23.0464,8500.0
2008-09-02 14:50:00,45.26,45.29,45.16,45.16,4900.0,23.0616,23.0769,23.0107,23.0107,4900.0
2008-09-02 14:55:00,45.18,45.18,45.06,45.11,5600.0,23.0209,23.0209,22.9597,22.9852,5600.0
2008-09-02 15:00:00,45.08,45.21,45.02,45.19,8000.0,22.9699,23.0362,22.9394,23.026,8000.0
2008-09-02 15:05:00,45.14,45.37,45.14,45.31,5600.0,23.0005,23.1177,23.0005,23.0871,5600.0
2008-09-02 15:10:00,45.35,45.49,45.32,45.42,6200.0,23.1075,23.1788,23.0922,23.1432,6200.0
2008-09-02 15:15:00,45.42,45.49,45.39,45.39,4800.0,23.1432,23.1788,23.1279,23.1279,4800.0
2008-09-02 15:20:00,45.41,45.49,45.33,45.49,5900.0,23.1381,23.1788,23.0973,23.1788,5900.0
2008-09-02 15:25:00,45.46,45.54,45.38,45.49,8600.0,23.1635,23.2043,23.1228,23.1788,8600.0
2008-09-02 15:30:00,45.48,45.55,45.42,45.52,9300.0,23.1737,23.2094,23.1432,23.1941,9300.0
2008-09-02 15:35:00,45.52,45.64,45.52,45.53,20900.0,23.1941,23.2553,23.1941,23.1992,20900.0
2008-09-02 15:40:00,45.54,45.54,45.34,45.34,7400.0,23.2043,23.2043,23.1024,23.1024,7400.0
2008-09-02 15:45:00,45.34,45.6,45.3,45.56,9700.0,23.1024,23.2349,23.082,23.2145,9700.0
2008-09-02 15:50:00,45.57,45.63,45.46,45.63,10100.0,23.2196,23.2502,23.1635,23.2502,10100.0
2008-09-02 15:55:00,45.63,45.84,45.61,45.82,27700.0,23.2502,23.3572,23.24,23.347,27700.0
2008-09-03 09:30:00,45.82,46.35,45.81,46.31,5300.0,23.347,23.617,23.3419,23.5967,5300.0
2008-09-03 09:35:00,46.29,46.31,46.12,46.16,6000.0,23.5865,23.5967,23.4998,23.5202,6000.0
2008-09-03 09:40:00,46.2,46.31,46.19,46.2,3600.0,23.5406,23.5967,23.5355,23.5406,3600.0
2008-09-03 09:45:00,46.2,46.27,46.05,46.24,7400.0,23.5406,23.5763,23.4642,23.561,7400.0
2008-09-03 09:50:00,46.32,46.65,46.3,46.58,4800.0,23.6018,23.7699,23.5916,23.7342,4800.0
2008-09-03 09:55:00,46.59,46.73,46.55,46.61,5300.0,23.7393,23.8107,23.7189,23.7495,5300.0
2008-09-03 10:00:00,46.67,46.67,46.45,46.5,6800.0,23.7801,23.7801,23.668,23.6935,6800.0
2008-09-03 10:05:00,46.52,46.61,46.37,46.37,5900.0,23.7037,23.7495,23.6272,23.6272,5900.0
2008-09-03 10:10:00,46.32,46.49,46.32,46.38,7500.0,23.6018,23.6884,23.6018,23.6323,7500.0
2008-09-03 10:15:00,46.41,46.41,46.12,46.16,14900.0,23.6476,23.6476,23.4998,23.5202,14900.0
2008-09-03 10:20:00,46.16,46.18,46.08,46.1,10700.0,23.5202,23.5304,23.4795,23.4897,10700.0
2008-09-03 10:25:00,46.11,46.11,45.99,45.99,8500.0,23.4947,23.4947,23.4336,23.4336,8500.0
2008-09-03 10:30:00,46.01,46.01,45.97,45.98,3900.0,23.4438,23.4438,23.4234,23.4285,3900.0
2008-09-03 10:35:00,45.98,46.01,45.95,45.99,9800.0,23.4285,23.4438,23.4132,23.4336,9800.0
2008-09-03 10:40:00,45.96,46.05,45.93,45.98,12700.0,23.4183,23.4642,23.403,23.4285,12700.0
2008-09-03 10:45:00,46.01,46.01,45.8,45.8,8200.0,23.4438,23.4438,23.3368,23.3368,8200.0
2008-09-03 10:50:00,45.8,45.93,45.78,45.83,5500.0,23.3368,23.403,23.3266,23.3521,5500.0
2008-09-03 10:55:00,45.83,45.93,45.83,45.9,2000.0,23.3521,23.403,23.3521,23.3877,2000.0
2008-09-03 11:00:00,45.92,46.14,45.92,46.14,7700.0,23.3979,23.51,23.3979,23.51,7700.0
2008-09-03 11:05:00,46.17,46.34,46.15,46.22,7700.0,23.5253,23.6119,23.5151,23.5508,7700.0
2008-09-03 11:10:00,46.22,46.27,46.15,46.15,5700.0,23.5508,23.5763,23.5151,23.5151,5700.0
2008-09-03 11:15:00,46.14,46.14,46.02,46.05,3900.0,23.51,23.51,23.4489,23.4642,3900.0
2008-09-03 11:20:00,46.09,46.16,46.08,46.13,5000.0,23.4846,23.5202,23.4795,23.5049,5000.0
2008-09-03 11:25:00,46.12,46.19,46.06,46.06,5300.0,23.4998,23.5355,23.4693,23.4693,5300.0
2008-09-03 11:30:00,46.04,46.04,45.9,45.9,5000.0,23.4591,23.4591,23.3877,23.3877,5000.0
2008-09-03 11:35:00,45.87,45.89,45.75,45.75,7900.0,23.3725,23.3826,23.3113,23.3113,7900.0
2008-09-03 11:40:00,45.75,45.76,45.69,45.76,4100.0,23.3113,23.3164,23.2807,23.3164,4100.0
2008-09-03 11:45:00,45.75,45.76,45.72,45.76,4900.0,23.3113,23.3164,23.296,23.3164,4900.0
2008-09-03 11:50:00,45.77,45.86,45.75,45.86,6500.0,23.3215,23.3674,23.3113,23.3674,6500.0
2008-09-03 11:55:00,45.85,45.85,45.66,45.67,15500.0,23.3623,23.3623,23.2655,23.2706,15500.0
2008-09-03 12:00:00,45.68,45.71,45.63,45.64,11600.0,23.2756,23.2909,23.2502,23.2553,11600.0
2008-09-03 12:05:00,45.66,45.71,45.57,45.57,8800.0,23.2655,23.2909,23.2196,23.2196,8800.0
2008-09-03 12:10:00,45.57,45.63,45.49,45.63,2800.0,23.2196,23.2502,23.1788,23.2502,2800.0
2008-09-03 12:15:00,45.73,45.83,45.71,45.8,3300.0,23.3011,23.3521,23.2909,23.3368,3300.0
2008-09-03 12:20:00,45.81,45.93,45.78,45.88,4900.0,23.3419,23.403,23.3266,23.3776,4900.0
2008-09-03 12:25:00,45.92,45.94,45.84,45.85,4800.0,23.3979,23.4081,23.3572,23.3623,4800.0
2008-09-03 12:30:00,45.84,45.84,45.76,45.79,1800.0,23.3572,23.3572,23.3164,23.3317,1800.0
2008-09-03 12:35:00,45.76,45.85,45.76,45.84,1700.0,23.3164,23.3623,23.3164,23.3572,1700.0
2008-09-03 12:40:00,45.84,45.85,45.75,45.75,2700.0,23.3572,23.3623,23.3113,23.3113,2700.0
2008-09-03 12:45:00,45.72,45.72,45.67,45.72,7100.0,23.296,23.296,23.2706,23.296,7100.0
2008-09-03 12:50:00,45.73,45.73,45.66,45.72,6400.0,23.3011,23.3011,23.2655,23.296,6400.0
2008-09-03 12:55:00,45.71,45.72,45.65,45.66,3100.0,23.2909,23.296,23.2604,23.2655,3100.0
2008-09-03 13:00:00,45.68,45.68,45.6,45.6,1900.0,23.2756,23.2756,23.2349,23.2349,1900.0
2008-09-03 13:05:00,45.64,45.71,45.63,45.68,6200.0,23.2553,23.2909,23.2502,23.2756,6200.0
2008-09-03 13:10:00,45.67,45.75,45.67,45.75,3200.0,23.2706,23.3113,23.2706,23.3113,3200.0
2008-09-03 13:15:00,45.79,45.85,45.76,45.79,2700.0,23.3317,23.3623,23.3164,23.3317,2700.0
2008-09-03 13:20:00,45.81,45.83,45.76,45.83,2400.0,23.3419,23.3521,23.3164,23.3521,2400.0
2008-09-03 13:25:00,45.83,45.83,45.72,45.77,5100.0,23.3521,23.3521,23.296,23.3215,5100.0
2008-09-03 13:30:00,45.83,45.86,45.77,45.8,3800.0,23.3521,23.3674,23.3215,23.3368,3800.0
2008-09-03 13:35:00,45.86,45.86,45.86,45.86,100.0,23.3674,23.3674,23.3674,23.3674,100.0
2008-09-03 13:40:00,45.86,45.93,45.8,45.93,4200.0,23.3674,23.403,23.3368,23.403,4200.0
2008-09-03 13:45:00,45.9,45.93,45.88,45.91,5100.0,23.3877,23.403,23.3776,23.3928,5100.0
2008-09-03 13:50:00,45.98,46.01,45.97,46.01,3200.0,23.4285,23.4438,23.4234,23.4438,3200.0
2008-09-03 13:55:00,45.99,46.09,45.98,46.03,3700.0,23.4336,23.4846,23.4285,23.454,3700.0
2008-09-03 14:00:00,46.04,46.09,45.82,46.0,25300.0,23.4591,23.4846,23.347,23.4387,25300.0
2008-09-03 14:05:00,46.01,46.11,45.91,45.92,30900.0,23.4438,23.4947,23.3928,23.3979,30900.0
2008-09-03 14:10:00,45.94,46.01,45.81,46.01,9100.0,23.4081,23.4438,23.3419,23.4438,9100.0
2008-09-03 14:15:00,46.0,46.14,45.97,46.14,2600.0,23.4387,23.51,23.4234,23.51,2600.0
2008-09-03 14:20:00,46.18,46.18,46.06,46.07,7300.0,23.5304,23.5304,23.4693,23.4744,7300.0
2008-09-03 14:25:00,46.13,46.27,46.08,46.21,6300.0,23.5049,23.5763,23.4795,23.5457,6300.0
2008-09-03 14:30:00,46.21,46.34,46.2,46.34,3200.0,23.5457,23.6119,23.5406,23.6119,3200.0
2008-09-03 14:35:00,46.32,46.41,46.28,46.39,5300.0,23.6018,23.6476,23.5814,23.6374,5300.0
2008-09-03 14:40:00,46.41,46.45,46.35,46.37,6500.0,23.6476,23.668,23.617,23.6272,6500.0
2008-09-03 14:45:00,46.36,46.4,46.29,46.29,8300.0,23.6221,23.6425,23.5865,23.5865,8300.0
2008-09-03 14:50:00,46.23,46.37,46.23,46.27,6900.0,23.5559,23.6272,23.5559,23.5763,6900.0
2008-09-03 14:55:00,46.27,46.31,46.23,46.27,6200.0,23.5763,23.5967,23.5559,23.5763,6200.0
2008-09-03 15:00:00,46.27,46.3,46.19,46.2,6800.0,23.5763,23.5916,23.5355,23.5406,6800.0
2008-09-03 15:05:00,46.22,46.24,46.15,46.24,3500.0,23.5508,23.561,23.5151,23.561,3500.0
2008-09-03 15:10:00,46.25,46.32,46.17,46.32,3300.0,23.5661,23.6018,23.5253,23.6018,3300.0
2008-09-03 15:15:00,46.32,46.37,46.24,46.35,7600.0,23.6018,23.6272,23.561,23.617,7600.0
2008-09-03 15:20:00,46.36,46.5,46.35,46.5,7800.0,23.6221,23.6935,23.617,23.6935,7800.0
2008-09-03 15:25:00,46.5,46.58,46.41,46.44,10500.0,23.6935,23.7342,23.6476,23.6629,10500.0
2008-09-03 15:30:00,46.43,46.57,46.36,46.43,12900.0,23.6578,23.7291,23.6221,23.6578,12900.0
2008-09-03 15:35:00,46.47,46.5,46.42,46.5,13500.0,23.6782,23.6935,23.6527,23.6935,13500.0
2008-09-03 15:40:00,46.5,46.51,46.38,46.42,15200.0,23.6935,23.6986,23.6323,23.6527,15200.0
2008-09-03 15:45:00,46.44,46.51,46.39,46.44,5700.0,23.6629,23.6986,23.6374,23.6629,5700.0
2008-09-03 15:50:00,46.44,46.65,46.44,46.63,8000.0,23.6629,23.7699,23.6629,23.7597,8000.0
2008-09-03 15:55:00,46.62,46.89,46.62,46.79,25300.0,23.7546,23.8922,23.7546,23.8412,25300.0
2008-09-04 09:30:00,46.48,46.6,46.32,46.32,5700.0,23.6833,23.7444,23.6018,23.6018,5700.0
2008-09-04 09:35:00,46.24,46.8,46.24,46.57,6300.0,23.561,23.8463,23.561,23.7291,6300.0
2008-09-04 09:40:00,46.57,46.65,46.53,46.56,4200.0,23.7291,23.7699,23.7088,23.724,4200.0
2008-09-04 09:45:00,46.57,46.72,46.36,46.69,7600.0,23.7291,23.8056,23.6221,23.7903,7600.0
2008-09-04 09:50:00,46.71,46.87,46.66,46.72,6300.0,23.8005,23.882,23.775,23.8056,6300.0
2008-09-04 09:55:00,46.76,46.84,46.7,46.76,8100.0,23.8259,23.8667,23.7954,23.8259,8100.0
2008-09-04 10:00:00,46.76,46.76,46.64,46.64,10000.0,23.8259,23.8259,23.7648,23.7648,10000.0
2008-09-04 10:05:00,46.65,46.65,46.53,46.55,10900.0,23.7699,23.7699,23.7088,23.7189,10900.0
2008-09-04 10:10:00,46.56,46.6,46.48,46.52,6000.0,23.724,23.7444,23.6833,23.7037,6000.0
2008-09-04 10:15:00,46.5,46.55,46.49,46.52,4600.0,23.6935,23.7189,23.6884,23.7037,4600.0
2008-09-04 10:20:00,46.53,46.55,46.47,46.48,15300.0,23.7088,23.7189,23.6782,23.6833,15300.0
2008-09-04 10:25:00,46.5,46.53,46.47,46.49,15900.0,23.6935,23.7088,23.6782,23.6884,15900.0
2008-09-04 10:30:00,46.48,46.48,46.24,46.42,6200.0,23.6833,23.6833,23.561,23.6527,6200.0
2008-09-04 10:35:00,46.4,46.43,46.29,46.31,15900.0,23.6425,23.6578,23.5865,23.5967,15900.0
2008-09-04 10:40:00,46.3,46.32,45.89,45.93,7300.0,23.5916,23.6018,23.3826,23.403,7300.0
2008-09-04 10:45:00,45.96,46.01,45.79,45.83,13300.0,23.4183,23.4438,23.3317,23.3521,13300.0
2008-09-04 10:50:00,45.82,45.94,45.82,45.92,7000.0,23.347,23.4081,23.347,23.3979,7000.0
2008-09-04 10:55:00,45.92,46.21,45.9,46.17,23500.0,23.3979,23.5457,23.3877,23.5253,23500.0
2008-09-04 11:00:00,46.18,46.18,45.87,45.87,8600.0,23.5304,23.5304,23.3725,23.3725,8600.0
2008-09-04 11:05:00,45.9,46.0,45.77,45.91,7400.0,23.3877,23.4387,23.3215,23.3928,7400.0
2008-09-04 11:10:00,45.92,46.04,45.89,45.98,4800.0,23.3979,23.4591,23.3826,23.4285,4800.0
2008-09-04 11:15:00,46.07,46.11,46.03,46.09,2600.0,23.4744,23.4947,23.454,23.4846,2600.0
2008-09-04 11:20:00,46.12,46.12,45.84,45.84,4200.0,23.4998,23.4998,23.3572,23.3572,4200.0
2008-09-04 11:25:00,45.9,46.07,45.9,45.99,5000.0,23.3877,23.4744,23.3877,23.4336,5000.0
2008-09-04 11:30:00,46.02,46.04,45.88,45.9,7000.0,23.4489,23.4591,23.3776,23.3877,7000.0
2008-09-04 11:35:00,45.92,45.93,45.88,45.93,2000.0,23.3979,23.403,23.3776,23.403,2000.0
2008-09-04 11:40:00,45.92,45.98,45.92,45.98,2700.0,23.3979,23.4285,23.3979,23.4285,2700.0
2008-09-04 11:45:00,46.0,46.07,45.99,46.04,4700.0,23.4387,23.4744,23.4336,23.4591,4700.0
2008-09-04 11:50:00,46.11,46.17,46.11,46.12,3300.0,23.4947,23.5253,23.4947,23.4998,3300.0
2008-09-04 11:55:00,46.06,46.08,45.99,45.99,2900.0,23.4693,23.4795,23.4336,23.4336,2900.0
2008-09-04 12:00:00,45.99,46.1,45.99,46.1,3300.0,23.4336,23.4897,23.4336,23.4897,3300.0
2008-09-04 12:05:00,46.11,46.15,45.99,45.99,5600.0,23.4947,23.5151,23.4336,23.4336,5600.0
2008-09-04 12:10:00,46.01,46.01,45.87,45.94,3100.0,23.4438,23.4438,23.3725,23.4081,3100.0
2008-09-04 12:15:00,45.95,45.97,45.92,45.94,3500.0,23.4132,23.4234,23.3979,23.4081,3500.0
2008-09-04 12:20:00,45.95,45.99,45.9,45.91,4200.0,23.4132,23.4336,23.3877,23.3928,4200.0
2008-09-04 12:25:00,45.88,45.89,45.81,45.88,3100.0,23.3776,23.3826,23.3419,23.3776,3100.0
2008-09-04 12:30:00,45.87,45.96,45.85,45.96,4700.0,23.3725,23.4183,23.3623,23.4183,4700.0
2008-09-04 12:35:00,45.95,45.98,45.85,45.98,1600.0,23.4132,23.4285,23.3623,23.4285,1600.0
2008-09-04 12:40:00,45.98,45.98,45.94,45.95,1900.0,23.4285,23.4285,23.4081,23.4132,1900.0
2008-09-04 12:45:00,45.96,45.97,45.66,45.68,7200.0,23.4183,23.4234,23.2655,23.2756,7200.0
2008-09-04 12:50:00,45.7,45.72,45.55,45.57,15600.0,23.2858,23.296,23.2094,23.2196,15600.0
2008-09-04 12:55:00,45.59,45.59,45.49,45.51,7100.0,23.2298,23.2298,23.1788,23.189,7100.0
2008-09-04 13:00:00,45.51,45.56,45.49,45.49,11300.0,23.189,23.2145,23.1788,23.1788,11300.0
2008-09-04 13:05:00,45.51,45.51,45.36,45.4,77100.0,23.189,23.189,23.1126,23.133,77100.0
2008-09-04 13:10:00,45.4,45.48,45.39,45.43,13300.0,23.133,23.1737,23.1279,23.1483,13300.0
2008-09-04 13:15:00,45.4,45.43,45.35,45.39,7900.0,23.133,23.1483,23.1075,23.1279,7900.0
2008-09-04 13:20:00,45.43,45.48,45.4,45.46,94400.0,23.1483,23.1737,23.133,23.1635,94400.0
2008-09-04 13:25:00,45.48,45.48,45.23,45.29,5600.0,23.1737,23.1737,23.0464,23.0769,5600.0
2008-09-04 13:30:00,45.26,45.4,45.24,45.36,7500.0,23.0616,23.133,23.0515,23.1126,7500.0
2008-09-04 13:35:00,45.38,45.51,45.36,45.51,1600.0,23.1228,23.189,23.1126,23.189,1600.0
2008-09-04 13:40:00,45.51,45.64,45.51,45.64,3100.0,23.189,23.2553,23.189,23.2553,3100.0
2008-09-04 13:45:00,45.64,45.8,45.63,45.78,4800.0,23.2553,23.3368,23.2502,23.3266,4800.0
2008-09-04 13:50:00,45.78,45.9,45.75,45.83,6500.0,23.3266,23.3877,23.3113,23.3521,6500.0
2008-09-04 13:55:00,45.86,45.88,45.79,45.88,5800.0,23.3674,23.3776,23.3317,23.3776,5800.0
2008-09-04 14:00:00,45.89,45.89,45.69,45.69,6400.0,23.3826,23.3826,23.2807,23.2807,6400.0
2008-09-04 14:05:00,45.69,45.71,45.45,45.47,9000.0,23.2807,23.2909,23.1585,23.1686,9000.0
2008-09-04 14:10:00,45.45,45.46,45.34,45.38,5600.0,23.1585,23.1635,23.1024,23.1228,5600.0
2008-09-04 14:15:00,45.37,45.51,45.37,45.48,5200.0,23.1177,23.189,23.1177,23.1737,5200.0
2008-09-04 14:20:00,45.48,45.53,45.39,45.4,7300.0,23.1737,23.1992,23.1279,23.133,7300.0
2008-09-04 14:25:00,45.42,45.68,45.42,45.55,5600.0,23.1432,23.2756,23.1432,23.2094,5600.0
2008-09-04 14:30:00,45.58,45.58,45.49,45.5,1600.0,23.2247,23.2247,23.1788,23.1839,1600.0
2008-09-04 14:35:00,45.51,45.57,45.49,45.56,2700.0,23.189,23.2196,23.1788,23.2145,2700.0
2008-09-04 14:40:00,45.58,45.64,45.55,45.56,5200.0,23.2247,23.2553,23.2094,23.2145,5200.0
2008-09-04 14:45:00,45.54,45.54,45.39,45.43,10200.0,23.2043,23.2043,23.1279,23.1483,10200.0
2008-09-04 14:50:00,45.42,45.44,45.38,45.42,3400.0,23.1432,23.1534,23.1228,23.1432,3400.0
2008-09-04 14:55:00,45.39,45.44,45.39,45.4,7300.0,23.1279,23.1534,23.1279,23.133,7300.0
2008-09-04 15:00:00,45.44,45.46,45.39,45.44,13200.0,23.1534,23.1635,23.1279,23.1534,13200.0
2008-09-04 15:05:00,45.4,45.46,45.39,45.41,12200.0,23.133,23.1635,23.1279,23.1381,12200.0
2008-09-04 15:10:00,45.41,45.5,45.39,45.4,18500.0,23.1381,23.1839,23.1279,23.133,18500.0
2008-09-04 15:15:00,45.4,45.44,45.27,45.36,10100.0,23.133,23.1534,23.0667,23.1126,10100.0
2008-09-04 15:20:00,45.35,45.4,45.29,45.38,7200.0,23.1075,23.133,23.0769,23.1228,7200.0
2008-09-04 15:25:00,45.39,45.42,45.34,45.36,4800.0,23.1279,23.1432,23.1024,23.1126,4800.0
2008-09-04 15:30:00,45.34,45.38,45.3,45.38,5400.0,23.1024,23.1228,23.082,23.1228,5400.0
2008-09-04 15:35:00,45.43,45.51,45.39,45.39,6700.0,23.1483,23.189,23.1279,23.1279,6700.0
2008-09-04 15:40:00,45.37,45.38,45.24,45.37,15700.0,23.1177,23.1228,23.0515,23.1177,15700.0
2008-09-04 15:45:00,45.4,45.4,45.25,45.25,6700.0,23.133,23.133,23.0565,23.0565,6700.0
2008-09-04 15:50:00,45.26,45.5,45.26,45.33,15900.0,23.0616,23.1839,23.0616,23.0973,15900.0
2008-09-04 15:55:00,45.33,45.34,45.0,45.17,163800.0,23.0973,23.1024,22.9292,23.0158,163800.0
2008-09-05 09:30:00,44.46,44.67,44.21,44.55,11000.0,22.654,22.761,22.5266,22.6999,11000.0
2008-09-05 09:35:00,44.55,44.69,44.46,44.55,4000.0,22.6999,22.7712,22.654,22.6999,4000.0
2008-09-05 09:40:00,44.61,44.76,44.57,44.71,3500.0,22.7304,22.8069,22.7101,22.7814,3500.0
2008-09-05 09:45:00,44.74,44.92,44.73,44.88,9500.0,22.7967,22.8884,22.7916,22.868,9500.0
2008-09-05 09:50:00,44.84,44.88,44.64,44.77,3600.0,22.8476,22.868,22.7457,22.812,3600.0
2008-09-05 09:55:00,44.72,44.88,44.69,44.83,7200.0,22.7865,22.868,22.7712,22.8425,7200.0
2008-09-05 10:00:00,44.8,45.11,44.8,44.97,6800.0,22.8273,22.9852,22.8273,22.9139,6800.0
2008-09-05 10:05:00,44.97,44.97,44.68,44.72,14900.0,22.9139,22.9139,22.7661,22.7865,14900.0
2008-09-05 10:10:00,44.7,44.84,44.68,44.82,13200.0,22.7763,22.8476,22.7661,22.8374,13200.0
2008-09-05 10:15:00,44.79,44.79,44.69,44.78,3800.0,22.8222,22.8222,22.7712,22.8171,3800.0
2008-09-05 10:20:00,44.78,44.86,44.73,44.73,4700.0,22.8171,22.8578,22.7916,22.7916,4700.0
2008-09-05 10:25:00,44.68,44.78,44.67,44.68,12600.0,22.7661,22.8171,22.761,22.7661,12600.0
2008-09-05 10:30:00,44.68,44.73,44.68,44.73,7300.0,22.7661,22.7916,22.7661,22.7916,7300.0
2008-09-05 10:35:00,44.69,44.81,44.67,44.74,4700.0,22.7712,22.8323,22.761,22.7967,4700.0
2008-09-05 10:40:00,44.71,44.71,44.55,44.58,4100.0,22.7814,22.7814,22.6999,22.7152,4100.0
2008-09-05 10:45:00,44.57,44.59,44.43,44.48,9600.0,22.7101,22.7203,22.6387,22.6642,9600.0
2008-09-05 10:50:00,44.51,44.57,44.46,44.53,2700.0,22.6795,22.7101,22.654,22.6897,2700.0
2008-09-05 10:55:00,44.47,44.48,44.43,44.44,6600.0,22.6591,22.6642,22.6387,22.6438,6600.0
2008-09-05 11:00:00,44.45,44.47,44.43,44.44,6000.0,22.6489,22.6591,22.6387,22.6438,6000.0
2008-09-05 11:05:00,44.45,44.48,44.43,44.43,7300.0,22.6489,22.6642,22.6387,22.6387,7300.0
2008-09-05 11:10:00,44.46,44.53,44.44,44.49,4600.0,22.654,22.6897,22.6438,22.6693,4600.0
2008-09-05 11:15:00,44.48,44.57,44.45,44.57,3000.0,22.6642,22.7101,22.6489,22.7101,3000.0
2008-09-05 11:20:00,44.59,44.63,44.56,44.63,2100.0,22.7203,22.7406,22.705,22.7406,2100.0
2008-09-05 11:25:00,44.63,44.79,44.58,44.58,19400.0,22.7406,22.8222,22.7152,22.7152,19400.0
2008-09-05 11:30:00,44.58,44.59,44.47,44.59,11100.0,22.7152,22.7203,22.6591,22.7203,11100.0
2008-09-05 11:35:00,44.59,44.81,44.59,44.78,5500.0,22.7203,22.8323,22.7203,22.8171,5500.0
2008-09-05 11:40:00,44.78,45.02,44.78,45.02,8200.0,22.8171,22.9394,22.8171,22.9394,8200.0
2008-09-05 11:45:00,44.97,45.1,44.96,45.05,5900.0,22.9139,22.9801,22.9088,22.9546,5900.0
2008-09-05 11:50:00,45.05,45.28,45.01,45.2,13500.0,22.9546,23.0718,22.9343,23.0311,13500.0
2008-09-05 11:55:00,45.18,45.18,44.87,44.87,4700.0,23.0209,23.0209,22.8629,22.8629,4700.0
2008-09-05 12:00:00,44.87,45.05,44.87,44.89,7100.0,22.8629,22.9546,22.8629,22.8731,7100.0
2008-09-05 12:05:00,44.87,44.87,44.79,44.83,3800.0,22.8629,22.8629,22.8222,22.8425,3800.0
2008-09-05 12:10:00,44.85,45.01,44.85,44.94,15400.0,22.8527,22.9343,22.8527,22.8986,15400.0
2008-09-05 12:15:00,44.94,45.04,44.9,45.02,6700.0,22.8986,22.9495,22.8782,22.9394,6700.0
2008-09-05 12:20:00,45.02,45.03,44.97,44.97,2700.0,22.9394,22.9444,22.9139,22.9139,2700.0
2008-09-05 12:25:00,44.96,45.21,44.94,45.21,2700.0,22.9088,23.0362,22.8986,23.0362,2700.0
2008-09-05 12:30:00,45.2,45.39,45.14,45.24,4400.0,23.0311,23.1279,23.0005,23.0515,4400.0
2008-09-05 12:35:00,45.24,45.33,45.22,45.29,4600.0,23.0515,23.0973,23.0413,23.0769,4600.0
2008-09-05 12:40:00,45.29,45.33,45.09,45.1,6400.0,23.0769,23.0973,22.975,22.9801,6400.0
2008-09-05 12:45:00,45.1,45.18,45.06,45.15,4100.0,22.9801,23.0209,22.9597,23.0056,4100.0
2008-09-05 12:50:00,45.14,45.14,45.02,45.02,3200.0,23.0005,23.0005,22.9394,22.9394,3200.0
2008-09-05 12:55:00,45.01,45.02,44.87,44.87,8300.0,22.9343,22.9394,22.8629,22.8629,8300.0
2008-09-05 13:00:00,44.87,44.87,44.78,44.8,6600.0,22.8629,22.8629,22.8171,22.8273,6600.0
2008-09-05 13:05:00,44.8,45.0,44.8,44.99,3500.0,22.8273,22.9292,22.8273,22.9241,3500.0
2008-09-05 13:10:00,45.03,45.05,45.0,45.01,1500.0,22.9444,22.9546,22.9292,22.9343,1500.0
2008-09-05 13:15:00,45.01,45.09,44.95,44.99,10000.0,22.9343,22.975,22.9037,22.9241,10000.0
2008-09-05 13:20:00,44.92,44.92,44.82,44.86,2200.0,22.8884,22.8884,22.8374,22.8578,2200.0
2008-09-05 13:25:00,44.86,44.86,44.76,44.76,2900.0,22.8578,22.8578,22.8069,22.8069,2900.0
2008-09-05 13:30:00,44.75,44.81,44.69,44.81,4300.0,22.8018,22.8323,22.7712,22.8323,4300.0
2008-09-05 13:35:00,44.8,44.83,44.53,44.54,12100.0,22.8273,22.8425,22.6897,22.6948,12100.0
2008-09-05 13:40:00,44.54,44.68,44.52,44.68,9400.0,22.6948,22.7661,22.6846,22.7661,9400.0
2008-09-05 13:45:00,44.69,44.84,44.69,44.82,8000.0,22.7712,22.8476,22.7712,22.8374,8000.0
2008-09-05 13:50:00,44.87,45.03,44.83,45.03,5100.0,22.8629,22.9444,22.8425,22.9444,5100.0
2008-09-05 13:55:00,45.05,45.15,45.05,45.15,1800.0,22.9546,23.0056,22.9546,23.0056,1800.0
2008-09-05 14:00:00,45.17,45.18,45.08,45.16,7700.0,23.0158,23.0209,22.9699,23.0107,7700.0
2008-09-05 14:05:00,45.21,45.26,45.16,45.18,7200.0,23.0362,23.0616,23.0107,23.0209,7200.0
2008-09-05 14:10:00,45.17,45.17,45.06,45.13,3900.0,23.0158,23.0158,22.9597,22.9954,3900.0
2008-09-05 14:15:00,45.16,45.16,45.02,45.08,5300.0,23.0107,23.0107,22.9394,22.9699,5300.0
2008-09-05 14:20:00,45.09,45.14,45.03,45.14,8700.0,22.975,23.0005,22.9444,23.0005,8700.0
2008-09-05 14:25:00,45.16,45.26,45.16,45.26,3100.0,23.0107,23.0616,23.0107,23.0616,3100.0
2008-09-05 14:30:00,45.36,45.39,45.28,45.33,8400.0,23.1126,23.1279,23.0718,23.0973,8400.0
2008-09-05 14:35:00,45.32,45.32,45.22,45.23,5500.0,23.0922,23.0922,23.0413,23.0464,5500.0
2008-09-05 14:40:00,45.22,45.22,45.12,45.13,3300.0,23.0413,23.0413,22.9903,22.9954,3300.0
2008-09-05 14:45:00,45.14,45.19,45.13,45.13,5200.0,23.0005,23.026,22.9954,22.9954,5200.0
2008-09-05 14:50:00,45.13,45.18,45.11,45.17,7000.0,22.9954,23.0209,22.9852,23.0158,7000.0
2008-09-05 14:55:00,45.17,45.25,45.15,45.24,10800.0,23.0158,23.0565,23.0056,23.0515,10800.0
2008-09-05 15:00:00,45.24,45.31,45.2,45.29,7400.0,23.0515,23.0871,23.0311,23.0769,7400.0
2008-09-05 15:05:00,45.3,45.3,45.29,45.29,3500.0,23.082,23.082,23.0769,23.0769,3500.0
2008-09-05 15:10:00,45.29,45.29,45.09,45.09,7400.0,23.0769,23.0769,22.975,22.975,7400.0
2008-09-05 15:15:00,45.11,45.19,45.09,45.15,5800.0,22.9852,23.026,22.975,23.0056,5800.0
2008-09-05 15:20:00,45.16,45.16,45.04,45.06,3600.0,23.0107,23.0107,22.9495,22.9597,3600.0
2008-09-05 15:25:00,45.09,45.18,45.09,45.13,4600.0,22.975,23.0209,22.975,22.9954,4600.0
2008-09-05 15:30:00,45.13,45.24,45.13,45.21,5400.0,22.9954,23.0515,22.9954,23.0362,5400.0
2008-09-05 15:35:00,45.24,45.25,45.13,45.22,12600.0,23.0515,23.0565,22.9954,23.0413,12600.0
2008-09-05 15:40:00,45.2,45.2,45.03,45.07,15100.0,23.0311,23.0311,22.9444,22.9648,15100.0
2008-09-05 15:45:00,45.07,45.25,45.04,45.11,15300.0,22.9648,23.0565,22.9495,22.9852,15300.0
2008-09-05 15:50:00,45.13,45.26,45.1,45.26,11700.0,22.9954,23.0616,22.9801,23.0616,11700.0
2008-09-05 15:55:00,45.26,45.27,45.01,45.24,42000.0,23.0616,23.0667,22.9343,23.0515,42000.0
2008-09-08 09:30:00,46.77,46.77,46.76,46.76,200.0,23.831,23.831,23.8259,23.8259,200.0
2008-09-08 09:35:00,47.1,47.34,47.0,47.22,62100.0,23.9992,24.1215,23.9482,24.0603,62100.0
2008-09-08 09:40:00,47.2,47.67,47.0,47.0,38400.0,24.0501,24.2896,23.9482,23.9482,38400.0
2008-09-08 09:45:00,47.0,47.14,46.58,46.61,18100.0,23.9482,24.0196,23.7342,23.7495,18100.0
2008-09-08 09:50:00,46.54,46.54,46.34,46.5,14600.0,23.7138,23.7138,23.6119,23.6935,14600.0
2008-09-08 09:55:00,46.48,46.5,46.26,46.26,16800.0,23.6833,23.6935,23.5712,23.5712,16800.0
2008-09-08 10:00:00,46.26,46.26,46.13,46.2,14400.0,23.5712,23.5712,23.5049,23.5406,14400.0
2008-09-08 10:05:00,46.2,46.24,45.93,46.18,15000.0,23.5406,23.561,23.403,23.5304,15000.0
2008-09-08 10:10:00,46.17,46.19,46.03,46.14,10300.0,23.5253,23.5355,23.454,23.51,10300.0
2008-09-08 10:15:00,46.15,46.24,45.85,46.0,10000.0,23.5151,23.561,23.3623,23.4387,10000.0
2008-09-08 10:20:00,46.0,46.04,45.92,46.03,8800.0,23.4387,23.4591,23.3979,23.454,8800.0
2008-09-08 10:25:00,46.03,46.2,45.86,45.86,29900.0,23.454,23.5406,23.3674,23.3674,29900.0
2008-09-08 10:30:00,45.89,46.11,45.85,46.1,8200.0,23.3826,23.4947,23.3623,23.4897,8200.0
2008-09-08 10:35:00,46.03,46.11,46.03,46.04,2900.0,23.454,23.4947,23.454,23.4591,2900.0
2008-09-08 10:40:00,46.08,46.14,45.89,45.89,9300.0,23.4795,23.51,23.3826,23.3826,9300.0
2008-09-08 10:45:00,45.88,45.88,45.66,45.79,17500.0,23.3776,23.3776,23.2655,23.3317,17500.0
2008-09-08 10:50:00,45.79,45.85,45.54,45.61,12100.0,23.3317,23.3623,23.2043,23.24,12100.0
2008-09-08 10:55:00,45.62,45.86,45.6,45.67,5200.0,23.2451,23.3674,23.2349,23.2706,5200.0
2008-09-08 11:00:00,45.6,46.1,45.6,46.1,15800.0,23.2349,23.4897,23.2349,23.4897,15800.0
2008-09-08 11:05:00,46.06,46.06,45.87,45.92,12500.0,23.4693,23.4693,23.3725,23.3979,12500.0
2008-09-08 11:10:00,45.94,46.14,45.94,46.1,15200.0,23.4081,23.51,23.4081,23.4897,15200.0
2008-09-08 11:15:00,46.1,46.24,45.99,46.18,6900.0,23.4897,23.561,23.4336,23.5304,6900.0
2008-09-08 11:20:00,46.14,46.2,46.11,46.14,2500.0,23.51,23.5406,23.4947,23.51,2500.0
2008-09-08 11:25:00,46.17,46.18,46.02,46.12,7800.0,23.5253,23.5304,23.4489,23.4998,7800.0
2008-09-08 11:30:00,46.15,46.15,46.05,46.08,3200.0,23.5151,23.5151,23.4642,23.4795,3200.0
2008-09-08 11:35:00,46.1,46.16,46.1,46.13,1600.0,23.4897,23.5202,23.4897,23.5049,1600.0
2008-09-08 11:40:00,46.13,46.16,46.0,46.05,9500.0,23.5049,23.5202,23.4387,23.4642,9500.0
2008-09-08 11:45:00,46.06,46.16,46.03,46.06,31600.0,23.4693,23.5202,23.454,23.4693,31600.0
2008-09-08 11:50:00,46.1,46.22,45.94,45.96,11100.0,23.4897,23.5508,23.4081,23.4183,11100.0
2008-09-08 11:55:00,45.93,46.02,45.87,46.02,8000.0,23.403,23.4489,23.3725,23.4489,8000.0
2008-09-08 12:00:00,46.02,46.02,45.87,45.91,7500.0,23.4489,23.4489,23.3725,23.3928,7500.0
2008-09-08 12:05:00,45.88,45.92,45.7,45.7,7800.0,23.3776,23.3979,23.2858,23.2858,7800.0
2008-09-08 12:10:00,45.67,45.67,45.38,45.54,6300.0,23.2706,23.2706,23.1228,23.2043,6300.0
2008-09-08 12:15:00,45.54,45.63,45.54,45.63,2400.0,23.2043,23.2502,23.2043,23.2502,2400.0
2008-09-08 12:20:00,45.74,45.78,45.67,45.75,7500.0,23.3062,23.3266,23.2706,23.3113,7500.0
2008-09-08 12:25:00,45.73,46.0,45.73,46.0,5500.0,23.3011,23.4387,23.3011,23.4387,5500.0
2008-09-08 12:30:00,46.05,46.22,46.0,46.13,6500.0,23.4642,23.5508,23.4387,23.5049,6500.0
2008-09-08 12:35:00,46.19,46.33,46.18,46.33,4800.0,23.5355,23.6068,23.5304,23.6068,4800.0
2008-09-08 12:40:00,46.34,46.47,46.18,46.18,6900.0,23.6119,23.6782,23.5304,23.5304,6900.0
2008-09-08 12:45:00,46.17,46.3,46.15,46.23,5700.0,23.5253,23.5916,23.5151,23.5559,5700.0
2008-09-08 12:50:00,46.19,46.19,46.1,46.16,3000.0,23.5355,23.5355,23.4897,23.5202,3000.0
2008-09-08 12:55:00,46.18,46.36,46.17,46.29,3800.0,23.5304,23.6221,23.5253,23.5865,3800.0
2008-09-08 13:00:00,46.29,46.47,46.29,46.39,3100.0,23.5865,23.6782,23.5865,23.6374,3100.0
2008-09-08 13:05:00,46.41,46.47,46.17,46.17,16000.0,23.6476,23.6782,23.5253,23.5253,16000.0
2008-09-08 13:10:00,46.18,46.37,46.17,46.34,20200.0,23.5304,23.6272,23.5253,23.6119,20200.0
2008-09-08 13:15:00,46.34,46.43,46.33,46.43,3000.0,23.6119,23.6578,23.6068,23.6578,3000.0
2008-09-08 13:20:00,46.43,46.5,46.37,46.44,4800.0,23.6578,23.6935,23.6272,23.6629,4800.0
2008-09-08 13:25:00,46.45,46.49,46.27,46.37,10400.0,23.668,23.6884,23.5763,23.6272,10400.0
2008-09-08 13:30:00,46.38,46.5,46.34,46.36,12300.0,23.6323,23.6935,23.6119,23.6221,12300.0
2008-09-08 13:35:00,46.42,46.46,46.37,46.38,4400.0,23.6527,23.6731,23.6272,23.6323,4400.0
2008-09-08 13:40:00,46.39,46.45,46.33,46.41,6200.0,23.6374,23.668,23.6068,23.6476,6200.0
2008-09-08 13:45:00,46.44,46.52,46.44,46.46,5400.0,23.6629,23.7037,23.6629,23.6731,5400.0
2008-09-08 13:50:00,46.43,46.43,46.26,46.26,5100.0,23.6578,23.6578,23.5712,23.5712,5100.0
2008-09-08 13:55:00,46.3,46.41,46.3,46.34,5700.0,23.5916,23.6476,23.5916,23.6119,5700.0
2008-09-08 14:00:00,46.32,46.52,46.29,46.52,12500.0,23.6018,23.7037,23.5865,23.7037,12500.0
2008-09-08 14:05:00,46.48,46.52,46.46,46.47,7300.0,23.6833,23.7037,23.6731,23.6782,7300.0
2008-09-08 14:10:00,46.49,46.51,46.38,46.49,14100.0,23.6884,23.6986,23.6323,23.6884,14100.0
2008-09-08 14:15:00,46.5,46.53,46.41,46.52,7100.0,23.6935,23.7088,23.6476,23.7037,7100.0
2008-09-08 14:20:00,46.48,46.58,46.45,46.56,8200.0,23.6833,23.7342,23.668,23.724,8200.0
2008-09-08 14:25:00,46.56,46.56,46.47,46.51,6200.0,23.724,23.724,23.6782,23.6986,6200.0
2008-09-08 14:30:00,46.54,46.54,46.42,46.5,8800.0,23.7138,23.7138,23.6527,23.6935,8800.0
2008-09-08 14:35:00,46.45,46.54,46.45,46.49,7400.0,23.668,23.7138,23.668,23.6884,7400.0
2008-09-08 14:40:00,46.49,46.53,46.41,46.53,5600.0,23.6884,23.7088,23.6476,23.7088,5600.0
2008-09-08 14:45:00,46.51,46.51,46.41,46.44,5300.0,23.6986,23.6986,23.6476,23.6629,5300.0
2008-09-08 14:50:00,46.44,46.5,46.42,46.5,4100.0,23.6629,23.6935,23.6527,23.6935,4100.0
2008-09-08 14:55:00,46.49,46.54,46.41,46.54,8700.0,23.6884,23.7138,23.6476,23.7138,8700.0
2008-09-08 15:00:00,46.5,46.51,46.41,46.48,2100.0,23.6935,23.6986,23.6476,23.6833,2100.0
2008-09-08 15:05:00,46.49,46.54,46.37,46.44,11000.0,23.6884,23.7138,23.6272,23.6629,11000.0
2008-09-08 15:10:00,46.39,46.52,46.39,46.51,4200.0,23.6374,23.7037,23.6374,23.6986,4200.0
2008-09-08 15:15:00,46.52,46.52,46.41,46.42,2800.0,23.7037,23.7037,23.6476,23.6527,2800.0
2008-09-08 15:20:00,46.41,46.43,46.07,46.07,30400.0,23.6476,23.6578,23.4744,23.4744,30400.0
2008-09-08 15:25:00,46.13,46.22,46.0,46.13,33500.0,23.5049,23.5508,23.4387,23.5049,33500.0
2008-09-08 15:30:00,46.18,46.18,46.0,46.01,22800.0,23.5304,23.5304,23.4387,23.4438,22800.0
2008-09-08 15:35:00,46.05,46.07,45.9,45.94,30900.0,23.4642,23.4744,23.3877,23.4081,30900.0
2008-09-08 15:40:00,45.99,46.15,45.99,46.02,49600.0,23.4336,23.5151,23.4336,23.4489,49600.0
2008-09-08 15:45:00,46.05,46.15,45.98,46.01,30300.0,23.4642,23.5151,23.4285,23.4438,30300.0
2008-09-08 15:50:00,46.04,46.1,45.95,46.02,23500.0,23.4591,23.4897,23.4132,23.4489,23500.0
2008-09-08 15:55:00,46.02,46.15,45.94,46.01,91400.0,23.4489,23.5151,23.4081,23.4438,91400.0
2008-09-09 09:30:00,45.9,46.49,45.62,45.72,15200.0,23.3877,23.6884,23.2451,23.296,15200.0
2008-09-09 09:35:00,45.71,45.77,45.44,45.47,15300.0,23.2909,23.3215,23.1534,23.1686,15300.0
2008-09-09 09:40:00,45.38,45.95,45.36,45.84,8300.0,23.1228,23.4132,23.1126,23.3572,8300.0
2008-09-09 09:45:00,45.78,46.02,45.76,45.96,10900.0,23.3266,23.4489,23.3164,23.4183,10900.0
2008-09-09 09:50:00,45.96,45.99,45.81,45.96,9600.0,23.4183,23.4336,23.3419,23.4183,9600.0
2008-09-09 09:55:00,45.99,46.1,45.86,45.86,10600.0,23.4336,23.4897,23.3674,23.3674,10600.0
2008-09-09 10:00:00,45.85,46.07,45.8,46.06,27500.0,23.3623,23.4744,23.3368,23.4693,27500.0
2008-09-09 10:05:00,46.06,46.24,46.03,46.03,7900.0,23.4693,23.561,23.454,23.454,7900.0
2008-09-09 10:10:00,46.03,46.14,46.0,46.14,6400.0,23.454,23.51,23.4387,23.51,6400.0
2008-09-09 10:15:00,46.17,46.27,46.02,46.02,12000.0,23.5253,23.5763,23.4489,23.4489,12000.0
2008-09-09 10:20:00,46.02,46.16,46.02,46.14,6100.0,23.4489,23.5202,23.4489,23.51,6100.0
2008-09-09 10:25:00,46.12,46.12,45.9,45.98,17500.0,23.4998,23.4998,23.3877,23.4285,17500.0
2008-09-09 10:30:00,45.94,45.95,45.83,45.9,3200.0,23.4081,23.4132,23.3521,23.3877,3200.0
2008-09-09 10:35:00,45.86,45.87,45.81,45.87,6700.0,23.3674,23.3725,23.3419,23.3725,6700.0
2008-09-09 10:40:00,45.87,45.91,45.83,45.88,7900.0,23.3725,23.3928,23.3521,23.3776,7900.0
2008-09-09 10:45:00,45.86,45.88,45.75,45.78,4300.0,23.3674,23.3776,23.3113,23.3266,4300.0
2008-09-09 10:50:00,45.82,45.87,45.75,45.85,5800.0,23.347,23.3725,23.3113,23.3623,5800.0
2008-09-09 10:55:00,45.85,45.89,45.66,45.84,11500.0,23.3623,23.3826,23.2655,23.3572,11500.0
2008-09-09 11:00:00,45.79,45.9,45.74,45.9,5100.0,23.3317,23.3877,23.3062,23.3877,5100.0
2008-09-09 11:05:00,45.86,45.86,45.72,45.81,5100.0,23.3674,23.3674,23.296,23.3419,5100.0
2008-09-09 11:10:00,45.8,45.92,45.76,45.92,22200.0,23.3368,23.3979,23.3164,23.3979,22200.0
2008-09-09 11:15:00,45.86,45.86,45.67,45.67,7900.0,23.3674,23.3674,23.2706,23.2706,7900.0
2008-09-09 11:20:00,45.67,45.75,45.67,45.72,3200.0,23.2706,23.3113,23.2706,23.296,3200.0
2008-09-09 11:25:00,45.72,45.9,45.69,45.86,23600.0,23.296,23.3877,23.2807,23.3674,23600.0
2008-09-09 11:30:00,45.86,45.86,45.68,45.82,4700.0,23.3674,23.3674,23.2756,23.347,4700.0
2008-09-09 11:35:00,45.81,45.81,45.7,45.7,3400.0,23.3419,23.3419,23.2858,23.2858,3400.0
2008-09-09 11:40:00,45.7,45.73,45.7,45.71,6200.0,23.2858,23.3011,23.2858,23.2909,6200.0
2008-09-09 11:45:00,45.73,45.83,45.7,45.73,9400.0,23.3011,23.3521,23.2858,23.3011,9400.0
2008-09-09 11:50:00,45.73,45.73,45.59,45.59,8600.0,23.3011,23.3011,23.2298,23.2298,8600.0
2008-09-09 11:55:00,45.59,45.6,45.46,45.51,4200.0,23.2298,23.2349,23.1635,23.189,4200.0
2008-09-09 12:00:00,45.51,45.51,45.46,45.48,3400.0,23.189,23.189,23.1635,23.1737,3400.0
2008-09-09 12:05:00,45.48,45.52,45.4,45.49,5800.0,23.1737,23.1941,23.133,23.1788,5800.0
2008-09-09 12:10:00,45.49,45.49,45.42,45.47,2300.0,23.1788,23.1788,23.1432,23.1686,2300.0
2008-09-09 12:15:00,45.46,45.51,45.43,45.5,3100.0,23.1635,23.189,23.1483,23.1839,3100.0
2008-09-09 12:20:00,45.51,45.54,45.46,45.53,6500.0,23.189,23.2043,23.1635,23.1992,6500.0
2008-09-09 12:25:00,45.51,45.54,45.48,45.53,6600.0,23.189,23.2043,23.1737,23.1992,6600.0
2008-09-09 12:30:00,45.51,45.57,45.43,45.44,19300.0,23.189,23.2196,23.1483,23.1534,19300.0
2008-09-09 12:35:00,45.43,45.55,45.42,45.53,11800.0,23.1483,23.2094,23.1432,23.1992,11800.0
2008-09-09 12:40:00,45.53,45.56,45.45,45.47,4500.0,23.1992,23.2145,23.1585,23.1686,4500.0
2008-09-09 12:45:00,45.46,45.49,45.44,45.44,2200.0,23.1635,23.1788,23.1534,23.1534,2200.0
2008-09-09 12:50:00,45.47,45.52,45.41,45.45,6900.0,23.1686,23.1941,23.1381,23.1585,6900.0
2008-09-09 12:55:00,45.45,45.47,45.43,45.47,1500.0,23.1585,23.1686,23.1483,23.1686,1500.0
2008-09-09 13:00:00,45.47,45.57,45.44,45.57,4800.0,23.1686,23.2196,23.1534,23.2196,4800.0
2008-09-09 13:05:00,45.56,45.65,45.56,45.65,5000.0,23.2145,23.2604,23.2145,23.2604,5000.0
2008-09-09 13:10:00,45.63,45.78,45.63,45.78,3000.0,23.2502,23.3266,23.2502,23.3266,3000.0
2008-09-09 13:15:00,45.78,45.89,45.78,45.89,2200.0,23.3266,23.3826,23.3266,23.3826,2200.0
2008-09-09 13:20:00,45.89,45.9,45.83,45.84,2900.0,23.3826,23.3877,23.3521,23.3572,2900.0
2008-09-09 13:25:00,45.82,45.84,45.75,45.82,2000.0,23.347,23.3572,23.3113,23.347,2000.0
2008-09-09 13:30:00,45.82,45.84,45.69,45.84,4800.0,23.347,23.3572,23.2807,23.3572,4800.0
2008-09-09 13:35:00,45.83,45.84,45.77,45.82,2900.0,23.3521,23.3572,23.3215,23.347,2900.0
2008-09-09 13:40:00,45.82,45.89,45.78,45.89,3900.0,23.347,23.3826,23.3266,23.3826,3900.0
2008-09-09 13:45:00,45.89,45.9,45.55,45.55,12800.0,23.3826,23.3877,23.2094,23.2094,12800.0
2008-09-09 13:50:00,45.55,45.61,45.52,45.6,4400.0,23.2094,23.24,23.1941,23.2349,4400.0
2008-09-09 13:55:00,45.58,45.62,45.52,45.52,4400.0,23.2247,23.2451,23.1941,23.1941,4400.0
2008-09-09 14:00:00,45.51,45.65,45.49,45.65,4300.0,23.189,23.2604,23.1788,23.2604,4300.0
2008-09-09 14:05:00,45.66,45.75,45.61,45.68,7400.0,23.2655,23.3113,23.24,23.2756,7400.0
2008-09-09 14:10:00,45.71,45.75,45.65,45.74,6100.0,23.2909,23.3113,23.2604,23.3062,6100.0
2008-09-09 14:15:00,45.77,45.83,45.64,45.67,14100.0,23.3215,23.3521,23.2553,23.2706,14100.0
2008-09-09 14:20:00,45.67,45.77,45.67,45.71,4700.0,23.2706,23.3215,23.2706,23.2909,4700.0
2008-09-09 14:25:00,45.69,45.85,45.68,45.71,3700.0,23.2807,23.3623,23.2756,23.2909,3700.0
2008-09-09 14:30:00,45.64,45.64,45.31,45.31,9700.0,23.2553,23.2553,23.0871,23.0871,9700.0
2008-09-09 14:35:00,45.3,45.51,45.26,45.26,8800.0,23.082,23.189,23.0616,23.0616,8800.0
2008-09-09 14:40:00,45.22,45.3,45.21,45.24,5600.0,23.0413,23.082,23.0362,23.0515,5600.0
2008-09-09 14:45:00,45.24,45.41,45.11,45.41,11800.0,23.0515,23.1381,22.9852,23.1381,11800.0
2008-09-09 14:50:00,45.41,45.45,45.16,45.16,6200.0,23.1381,23.1585,23.0107,23.0107,6200.0
2008-09-09 14:55:00,45.1,45.21,45.04,45.16,10000.0,22.9801,23.0362,22.9495,23.0107,10000.0
2008-09-09 15:00:00,45.16,45.22,44.95,44.96,10900.0,23.0107,23.0413,22.9037,22.9088,10900.0
2008-09-09 15:05:00,44.96,45.15,44.96,45.08,13800.0,22.9088,23.0056,22.9088,22.9699,13800.0
2008-09-09 15:10:00,45.09,45.27,45.09,45.27,12800.0,22.975,23.0667,22.975,23.0667,12800.0
2008-09-09 15:15:00,45.23,45.37,45.16,45.2,13400.0,23.0464,23.1177,23.0107,23.0311,13400.0
2008-09-09 15:20:00,45.2,45.33,45.17,45.22,7500.0,23.0311,23.0973,23.0158,23.0413,7500.0
2008-09-09 15:25:00,45.2,45.3,45.2,45.29,7100.0,23.0311,23.082,23.0311,23.0769,7100.0
2008-09-09 15:30:00,45.25,45.47,45.14,45.17,9300.0,23.0565,23.1686,23.0005,23.0158,9300.0
2008-09-09 15:35:00,45.11,45.13,45.02,45.04,12300.0,22.9852,22.9954,22.9394,22.9495,12300.0
2008-09-09 15:40:00,45.03,45.08,44.85,44.9,18600.0,22.9444,22.9699,22.8527,22.8782,18600.0
2008-09-09 15:45:00,44.91,44.99,44.49,44.49,39700.0,22.8833,22.9241,22.6693,22.6693,39700.0
2008-09-09 15:50:00,44.48,44.53,44.02,44.12,57300.0,22.6642,22.6897,22.4298,22.4808,57300.0
2008-09-09 15:55:00,44.12,44.3,43.82,44.28,158700.0,22.4808,22.5725,22.3279,22.5623,158700.0
2008-09-10 09:30:00,44.73,45.22,44.73,45.22,17800.0,22.7916,23.0413,22.7916,23.0413,17800.0
2008-09-10 09:35:00,45.3,45.82,45.01,45.1,21000.0,23.082,23.347,22.9343,22.9801,21000.0
2008-09-10 09:40:00,45.11,45.38,45.0,45.0,17200.0,22.9852,23.1228,22.9292,22.9292,17200.0
2008-09-10 09:45:00,45.0,45.01,44.68,44.88,23300.0,22.9292,22.9343,22.7661,22.868,23300.0
2008-09-10 09:50:00,44.95,45.17,44.87,45.1,10500.0,22.9037,23.0158,22.8629,22.9801,10500.0
2008-09-10 09:55:00,45.04,45.07,44.69,44.72,7800.0,22.9495,22.9648,22.7712,22.7865,7800.0
2008-09-10 10:00:00,44.73,44.79,44.65,44.79,14000.0,22.7916,22.8222,22.7508,22.8222,14000.0
2008-09-10 10:05:00,44.75,44.8,44.5,44.52,9200.0,22.8018,22.8273,22.6744,22.6846,9200.0
2008-09-10 10:10:00,44.55,44.55,44.12,44.25,9300.0,22.6999,22.6999,22.4808,22.547,9300.0
2008-09-10 10:15:00,44.25,44.62,44.23,44.58,12000.0,22.547,22.7355,22.5368,22.7152,12000.0
2008-09-10 10:20:00,44.59,44.7,44.52,44.61,12300.0,22.7203,22.7763,22.6846,22.7304,12300.0
2008-09-10 10:25:00,44.63,44.63,44.48,44.49,4700.0,22.7406,22.7406,22.6642,22.6693,4700.0
2008-09-10 10:30:00,44.45,44.49,44.32,44.4,11500.0,22.6489,22.6693,22.5827,22.6234,11500.0
2008-09-10 10:35:00,44.35,44.58,44.32,44.46,25800.0,22.598,22.7152,22.5827,22.654,25800.0
2008-09-10 10:40:00,44.48,44.56,44.39,44.55,23800.0,22.6642,22.705,22.6183,22.6999,23800.0
2008-09-10 10:45:00,44.52,44.71,44.46,44.52,16200.0,22.6846,22.7814,22.654,22.6846,16200.0
2008-09-10 10:50:00,44.51,44.55,44.35,44.4,8800.0,22.6795,22.6999,22.598,22.6234,8800.0
2008-09-10 10:55:00,44.41,44.41,44.18,44.22,14200.0,22.6285,22.6285,22.5113,22.5317,14200.0
2008-09-10 11:00:00,44.18,44.18,43.91,44.09,13700.0,22.5113,22.5113,22.3738,22.4655,13700.0
2008-09-10 11:05:00,44.13,44.15,44.06,44.07,3400.0,22.4859,22.4961,22.4502,22.4553,3400.0
2008-09-10 11:10:00,44.06,44.07,43.9,43.95,2700.0,22.4502,22.4553,22.3687,22.3941,2700.0
2008-09-10 11:15:00,43.93,43.94,43.67,43.74,7300.0,22.384,22.3891,22.2515,22.2871,7300.0
2008-09-10 11:20:00,43.73,43.77,43.48,43.52,12100.0,22.282,22.3024,22.1547,22.175,12100.0
2008-09-10 11:25:00,43.51,43.73,43.43,43.69,16600.0,22.17,22.282,22.1292,22.2617,16600.0
2008-09-10 11:30:00,43.66,43.88,43.48,43.87,14500.0,22.2464,22.3585,22.1547,22.3534,14500.0
2008-09-10 11:35:00,43.87,44.42,43.86,44.32,25900.0,22.3534,22.6336,22.3483,22.5827,25900.0
2008-09-10 11:40:00,44.32,44.75,44.25,44.68,13100.0,22.5827,22.8018,22.547,22.7661,13100.0
2008-09-10 11:45:00,44.68,44.73,44.51,44.63,62300.0,22.7661,22.7916,22.6795,22.7406,62300.0
2008-09-10 11:50:00,44.71,44.76,44.67,44.69,3900.0,22.7814,22.8069,22.761,22.7712,3900.0
2008-09-10 11:55:00,44.69,44.72,44.59,44.59,7900.0,22.7712,22.7865,22.7203,22.7203,7900.0
2008-09-10 12:00:00,44.56,44.56,44.39,44.4,5200.0,22.705,22.705,22.6183,22.6234,5200.0
2008-09-10 12:05:00,44.41,44.5,44.4,44.43,7900.0,22.6285,22.6744,22.6234,22.6387,7900.0
2008-09-10 12:10:00,44.43,44.45,44.39,44.4,9000.0,22.6387,22.6489,22.6183,22.6234,9000.0
2008-09-10 12:15:00,44.42,44.59,44.4,44.53,4800.0,22.6336,22.7203,22.6234,22.6897,4800.0
2008-09-10 12:20:00,44.54,44.66,44.52,44.52,3200.0,22.6948,22.7559,22.6846,22.6846,3200.0
2008-09-10 12:25:00,44.53,44.53,44.38,44.44,1300.0,22.6897,22.6897,22.6132,22.6438,1300.0
2008-09-10 12:30:00,44.44,44.46,44.41,44.44,1100.0,22.6438,22.654,22.6285,22.6438,1100.0
2008-09-10 12:35:00,44.45,44.69,44.45,44.69,3900.0,22.6489,22.7712,22.6489,22.7712,3900.0
2008-09-10 12:40:00,44.68,44.74,44.64,44.68,2700.0,22.7661,22.7967,22.7457,22.7661,2700.0
2008-09-10 12:45:00,44.72,44.74,44.64,44.69,2600.0,22.7865,22.7967,22.7457,22.7712,2600.0
2008-09-10 12:50:00,44.68,44.68,44.6,44.63,4800.0,22.7661,22.7661,22.7253,22.7406,4800.0
2008-09-10 12:55:00,44.6,44.62,44.47,44.6,3800.0,22.7253,22.7355,22.6591,22.7253,3800.0
2008-09-10 13:00:00,44.6,44.6,44.54,44.6,2500.0,22.7253,22.7253,22.6948,22.7253,2500.0
2008-09-10 13:05:00,44.6,44.65,44.58,44.58,2200.0,22.7253,22.7508,22.7152,22.7152,2200.0
2008-09-10 13:10:00,44.57,44.63,44.56,44.59,1600.0,22.7101,22.7406,22.705,22.7203,1600.0
2008-09-10 13:15:00,44.6,44.65,44.59,44.59,1300.0,22.7253,22.7508,22.7203,22.7203,1300.0
2008-09-10 13:20:00,44.6,44.6,44.51,44.51,4500.0,22.7253,22.7253,22.6795,22.6795,4500.0
2008-09-10 13:25:00,44.55,44.6,44.4,44.42,9900.0,22.6999,22.7253,22.6234,22.6336,9900.0
2008-09-10 13:30:00,44.41,44.43,44.28,44.28,21300.0,22.6285,22.6387,22.5623,22.5623,21300.0
2008-09-10 13:35:00,44.28,44.46,44.25,44.38,5400.0,22.5623,22.654,22.547,22.6132,5400.0
2008-09-10 13:40:00,44.39,44.4,44.2,44.2,2600.0,22.6183,22.6234,22.5215,22.5215,2600.0
2008-09-10 13:45:00,44.22,44.23,44.17,44.19,900.0,22.5317,22.5368,22.5062,22.5164,900.0
2008-09-10 13:50:00,44.23,44.23,44.16,44.19,1600.0,22.5368,22.5368,22.5012,22.5164,1600.0
2008-09-10 13:55:00,44.22,44.22,44.12,44.13,4200.0,22.5317,22.5317,22.4808,22.4859,4200.0
2008-09-10 14:00:00,44.14,44.19,44.09,44.09,7200.0,22.491,22.5164,22.4655,22.4655,7200.0
2008-09-10 14:05:00,44.08,44.21,44.08,44.2,7800.0,22.4604,22.5266,22.4604,22.5215,7800.0
2008-09-10 14:10:00,44.24,44.58,44.24,44.58,13500.0,22.5419,22.7152,22.5419,22.7152,13500.0
2008-09-10 14:15:00,44.58,44.85,44.55,44.61,30400.0,22.7152,22.8527,22.6999,22.7304,30400.0
2008-09-10 14:20:00,44.63,44.63,44.44,44.56,10700.0,22.7406,22.7406,22.6438,22.705,10700.0
2008-09-10 14:25:00,44.56,44.61,44.37,44.58,6700.0,22.705,22.7304,22.6082,22.7152,6700.0
2008-09-10 14:30:00,44.57,44.74,44.57,44.72,3700.0,22.7101,22.7967,22.7101,22.7865,3700.0
2008-09-10 14:35:00,44.73,44.73,44.67,44.69,3800.0,22.7916,22.7916,22.761,22.7712,3800.0
2008-09-10 14:40:00,44.7,44.72,44.62,44.7,4900.0,22.7763,22.7865,22.7355,22.7763,4900.0
2008-09-10 14:45:00,44.71,44.75,44.66,44.66,6100.0,22.7814,22.8018,22.7559,22.7559,6100.0
2008-09-10 14:50:00,44.69,44.7,44.55,44.56,5700.0,22.7712,22.7763,22.6999,22.705,5700.0
2008-09-10 14:55:00,44.57,44.65,44.5,44.65,4700.0,22.7101,22.7508,22.6744,22.7508,4700.0
2008-09-10 15:00:00,44.66,44.8,44.66,44.73,13900.0,22.7559,22.8273,22.7559,22.7916,13900.0
2008-09-10 15:05:00,44.73,44.8,44.67,44.67,12900.0,22.7916,22.8273,22.761,22.761,12900.0
2008-09-10 15:10:00,44.67,44.72,44.59,44.72,8200.0,22.761,22.7865,22.7203,22.7865,8200.0
2008-09-10 15:15:00,44.69,44.74,44.62,44.62,12300.0,22.7712,22.7967,22.7355,22.7355,12300.0
2008-09-10 15:20:00,44.61,44.64,44.52,44.61,17200.0,22.7304,22.7457,22.6846,22.7304,17200.0
2008-09-10 15:25:00,44.64,44.64,44.47,44.57,6700.0,22.7457,22.7457,22.6591,22.7101,6700.0
2008-09-10 15:30:00,44.56,44.63,44.52,44.58,5900.0,22.705,22.7406,22.6846,22.7152,5900.0
2008-09-10 15:35:00,44.61,44.61,44.38,44.46,18300.0,22.7304,22.7304,22.6132,22.654,18300.0
2008-09-10 15:40:00,44.46,44.53,44.4,44.51,18800.0,22.654,22.6897,22.6234,22.6795,18800.0
2008-09-10 15:45:00,44.56,44.64,44.45,44.62,8800.0,22.705,22.7457,22.6489,22.7355,8800.0
2008-09-10 15:50:00,44.63,44.75,44.48,44.51,13300.0,22.7406,22.8018,22.6642,22.6795,13300.0
2008-09-10 15:55:00,44.51,44.56,44.3,44.34,28200.0,22.6795,22.705,22.5725,22.5929,28200.0
2008-09-11 09:30:00,43.43,43.48,43.17,43.23,12400.0,22.2802,22.3059,22.1468,22.1776,12400.0
2008-09-11 09:35:00,43.42,43.53,43.37,43.48,5900.0,22.2751,22.3315,22.2494,22.3059,5900.0
2008-09-11 09:40:00,43.39,43.62,43.36,43.54,2000.0,22.2597,22.3777,22.2443,22.3367,2000.0
2008-09-11 09:45:00,43.48,43.59,43.42,43.57,4400.0,22.3059,22.3623,22.2751,22.352,4400.0
2008-09-11 09:50:00,43.6,44.19,43.59,43.93,21600.0,22.3674,22.6701,22.3623,22.5367,21600.0
2008-09-11 09:55:00,43.89,43.89,43.4,43.4,9100.0,22.5162,22.5162,22.2648,22.2648,9100.0
2008-09-11 10:00:00,43.43,43.59,43.34,43.4,4000.0,22.2802,22.3623,22.2341,22.2648,4000.0
2008-09-11 10:05:00,43.41,43.62,43.33,43.54,5900.0,22.27,22.3777,22.2289,22.3367,5900.0
2008-09-11 10:10:00,43.5,43.55,43.42,43.49,4300.0,22.3161,22.3418,22.2751,22.311,4300.0
2008-09-11 10:15:00,43.5,43.53,43.42,43.47,4600.0,22.3161,22.3315,22.2751,22.3007,4600.0
2008-09-11 10:20:00,43.47,43.54,43.47,43.54,3600.0,22.3007,22.3367,22.3007,22.3367,3600.0
2008-09-11 10:25:00,43.52,43.55,43.47,43.47,4800.0,22.3264,22.3418,22.3007,22.3007,4800.0
2008-09-11 10:30:00,43.5,43.51,43.35,43.37,5000.0,22.3161,22.3213,22.2392,22.2494,5000.0
2008-09-11 10:35:00,43.38,43.51,43.37,43.39,3900.0,22.2546,22.3213,22.2494,22.2597,3900.0
2008-09-11 10:40:00,43.43,43.55,43.43,43.53,7700.0,22.2802,22.3418,22.2802,22.3315,7700.0
2008-09-11 10:45:00,43.56,43.85,43.56,43.85,5000.0,22.3469,22.4957,22.3469,22.4957,5000.0
2008-09-11 10:50:00,43.91,44.28,43.91,44.27,7000.0,22.5265,22.7163,22.5265,22.7112,7000.0
2008-09-11 10:55:00,44.29,44.33,44.14,44.2,12600.0,22.7214,22.7419,22.6445,22.6752,12600.0
2008-09-11 11:00:00,44.22,44.33,44.05,44.05,4100.0,22.6855,22.7419,22.5983,22.5983,4100.0
2008-09-11 11:05:00,44.04,44.25,44.03,44.13,4400.0,22.5932,22.7009,22.588,22.6393,4400.0
2008-09-11 11:10:00,44.03,44.25,44.03,44.25,6400.0,22.588,22.7009,22.588,22.7009,6400.0
2008-09-11 11:15:00,44.26,44.49,44.21,44.36,11400.0,22.706,22.824,22.6804,22.7573,11400.0
2008-09-11 11:20:00,44.41,44.54,44.36,44.49,10900.0,22.783,22.8497,22.7573,22.824,10900.0
2008-09-11 11:25:00,44.53,44.59,44.49,44.54,9300.0,22.8445,22.8753,22.824,22.8497,9300.0
2008-09-11 11:30:00,44.53,44.75,44.52,44.71,7700.0,22.8445,22.9574,22.8394,22.9369,7700.0
2008-09-11 11:35:00,44.73,44.8,44.71,44.74,6600.0,22.9471,22.9831,22.9369,22.9523,6600.0
2008-09-11 11:40:00,44.74,44.79,44.65,44.75,11200.0,22.9523,22.9779,22.9061,22.9574,11200.0
2008-09-11 11:45:00,44.75,44.79,44.56,44.57,4800.0,22.9574,22.9779,22.8599,22.8651,4800.0
2008-09-11 11:50:00,44.57,45.04,44.57,45.0,5900.0,22.8651,23.1062,22.8651,23.0857,5900.0
2008-09-11 11:55:00,44.99,45.04,44.67,44.81,5300.0,23.0805,23.1062,22.9164,22.9882,5300.0
2008-09-11 12:00:00,44.83,45.02,44.83,44.94,7700.0,22.9984,23.0959,22.9984,23.0549,7700.0
2008-09-11 12:05:00,44.96,44.96,44.74,44.75,9700.0,23.0651,23.0651,22.9523,22.9574,9700.0
2008-09-11 12:10:00,44.74,44.74,44.64,44.68,3300.0,22.9523,22.9523,22.901,22.9215,3300.0
2008-09-11 12:15:00,44.68,44.72,44.66,44.67,1400.0,22.9215,22.942,22.9112,22.9164,1400.0
2008-09-11 12:20:00,44.67,44.81,44.67,44.81,2700.0,22.9164,22.9882,22.9164,22.9882,2700.0
2008-09-11 12:25:00,44.81,44.92,44.79,44.82,4200.0,22.9882,23.0446,22.9779,22.9933,4200.0
2008-09-11 12:30:00,44.82,44.84,44.77,44.84,7600.0,22.9933,23.0036,22.9677,23.0036,7600.0
2008-09-11 12:35:00,44.97,44.97,44.71,44.75,5800.0,23.0703,23.0703,22.9369,22.9574,5800.0
2008-09-11 12:40:00,44.74,44.86,44.64,44.74,3100.0,22.9523,23.0138,22.901,22.9523,3100.0
2008-09-11 12:45:00,44.79,44.92,44.74,44.88,13700.0,22.9779,23.0446,22.9523,23.0241,13700.0
2008-09-11 12:50:00,44.84,45.01,44.84,44.97,6100.0,23.0036,23.0908,23.0036,23.0703,6100.0
2008-09-11 12:55:00,44.97,44.99,44.93,44.95,3500.0,23.0703,23.0805,23.0497,23.06,3500.0
2008-09-11 13:00:00,44.94,44.99,44.91,44.92,7300.0,23.0549,23.0805,23.0395,23.0446,7300.0
2008-09-11 13:05:00,44.94,44.96,44.83,44.95,5500.0,23.0549,23.0651,22.9984,23.06,5500.0
2008-09-11 13:10:00,44.97,44.98,44.85,44.96,5200.0,23.0703,23.0754,23.0087,23.0651,5200.0
2008-09-11 13:15:00,44.97,44.97,44.87,44.88,6600.0,23.0703,23.0703,23.019,23.0241,6600.0
2008-09-11 13:20:00,44.89,44.89,44.63,44.64,4400.0,23.0292,23.0292,22.8958,22.901,4400.0
2008-09-11 13:25:00,44.64,44.77,44.62,44.75,3900.0,22.901,22.9677,22.8907,22.9574,3900.0
2008-09-11 13:30:00,44.82,45.01,44.82,45.01,2700.0,22.9933,23.0908,22.9933,23.0908,2700.0
2008-09-11 13:35:00,45.01,45.12,45.01,45.06,5100.0,23.0908,23.1472,23.0908,23.1164,5100.0
2008-09-11 13:40:00,45.06,45.08,44.99,45.0,10200.0,23.1164,23.1267,23.0805,23.0857,10200.0
2008-09-11 13:45:00,45.0,45.0,44.9,44.94,5700.0,23.0857,23.0857,23.0344,23.0549,5700.0
2008-09-11 13:50:00,44.91,45.16,44.91,45.16,2600.0,23.0395,23.1677,23.0395,23.1677,2600.0
2008-09-11 13:55:00,45.16,45.29,45.14,45.14,3400.0,23.1677,23.2344,23.1575,23.1575,3400.0
2008-09-11 14:00:00,45.18,45.31,45.15,45.24,10100.0,23.178,23.2447,23.1626,23.2088,10100.0
2008-09-11 14:05:00,45.28,45.38,45.22,45.29,9700.0,23.2293,23.2806,23.1985,23.2344,9700.0
2008-09-11 14:10:00,45.28,45.42,45.2,45.25,4200.0,23.2293,23.3011,23.1883,23.2139,4200.0
2008-09-11 14:15:00,45.28,45.39,45.27,45.32,3900.0,23.2293,23.2857,23.2242,23.2498,3900.0
2008-09-11 14:20:00,45.32,45.41,45.3,45.41,2100.0,23.2498,23.296,23.2396,23.296,2100.0
2008-09-11 14:25:00,45.38,45.41,45.23,45.41,5600.0,23.2806,23.296,23.2037,23.296,5600.0
2008-09-11 14:30:00,45.36,45.4,45.23,45.23,4300.0,23.2703,23.2909,23.2037,23.2037,4300.0
2008-09-11 14:35:00,45.23,45.24,45.13,45.22,4700.0,23.2037,23.2088,23.1523,23.1985,4700.0
2008-09-11 14:40:00,45.21,45.25,45.15,45.2,7200.0,23.1934,23.2139,23.1626,23.1883,7200.0
2008-09-11 14:45:00,45.15,45.21,45.11,45.19,5600.0,23.1626,23.1934,23.1421,23.1831,5600.0
2008-09-11 14:50:00,45.22,45.24,45.14,45.2,4000.0,23.1985,23.2088,23.1575,23.1883,4000.0
2008-09-11 14:55:00,45.19,45.19,44.91,44.99,10300.0,23.1831,23.1831,23.0395,23.0805,10300.0
2008-09-11 15:00:00,44.99,45.09,44.93,44.93,5500.0,23.0805,23.1318,23.0497,23.0497,5500.0
2008-09-11 15:05:00,44.96,45.07,44.93,45.07,4900.0,23.0651,23.1216,23.0497,23.1216,4900.0
2008-09-11 15:10:00,45.07,45.13,44.83,44.85,7200.0,23.1216,23.1523,22.9984,23.0087,7200.0
2008-09-11 15:15:00,44.86,44.98,44.73,44.73,5400.0,23.0138,23.0754,22.9471,22.9471,5400.0
2008-09-11 15:20:00,44.75,44.86,44.74,44.8,6600.0,22.9574,23.0138,22.9523,22.9831,6600.0
2008-09-11 15:25:00,44.8,44.83,44.73,44.73,8200.0,22.9831,22.9984,22.9471,22.9471,8200.0
2008-09-11 15:30:00,44.74,44.89,44.71,44.82,8600.0,22.9523,23.0292,22.9369,22.9933,8600.0
2008-09-11 15:35:00,44.85,44.95,44.8,44.93,6000.0,23.0087,23.06,22.9831,23.0497,6000.0
2008-09-11 15:40:00,44.95,44.95,44.82,44.83,11100.0,23.06,23.06,22.9933,22.9984,11100.0
2008-09-11 15:45:00,44.83,44.92,44.8,44.83,10800.0,22.9984,23.0446,22.9831,22.9984,10800.0
2008-09-11 15:50:00,44.84,45.18,44.83,45.11,9700.0,23.0036,23.178,22.9984,23.1421,9700.0
2008-09-11 15:55:00,45.11,45.49,45.09,45.49,49800.0,23.1421,23.337,23.1318,23.337,49800.0
2008-09-12 09:30:00,45.08,45.08,44.78,44.78,400.0,23.1267,23.1267,22.9728,22.9728,400.0
2008-09-12 09:35:00,44.96,45.54,44.94,45.3,9800.0,23.0651,23.3627,23.0549,23.2396,9800.0
2008-09-12 09:40:00,45.3,45.54,45.28,45.52,13000.0,23.2396,23.3627,23.2293,23.3524,13000.0
2008-09-12 09:45:00,45.53,45.6,45.22,45.22,12000.0,23.3576,23.3935,23.1985,23.1985,12000.0
2008-09-12 09:50:00,45.27,45.27,45.17,45.25,2800.0,23.2242,23.2242,23.1729,23.2139,2800.0
2008-09-12 09:55:00,45.28,45.44,45.2,45.2,5000.0,23.2293,23.3114,23.1883,23.1883,5000.0
2008-09-12 10:00:00,45.26,45.38,45.17,45.21,4500.0,23.219,23.2806,23.1729,23.1934,4500.0
2008-09-12 10:05:00,45.23,45.36,45.21,45.28,1400.0,23.2037,23.2703,23.1934,23.2293,1400.0
2008-09-12 10:10:00,45.31,45.31,45.06,45.14,1900.0,23.2447,23.2447,23.1164,23.1575,1900.0
2008-09-12 10:15:00,45.32,45.52,45.3,45.51,4200.0,23.2498,23.3524,23.2396,23.3473,4200.0
2008-09-12 10:20:00,45.48,45.71,45.47,45.57,3800.0,23.3319,23.4499,23.3268,23.3781,3800.0
2008-09-12 10:25:00,45.62,45.67,45.59,45.61,1000.0,23.4037,23.4294,23.3883,23.3986,1000.0
2008-09-12 10:30:00,45.57,45.61,45.56,45.56,800.0,23.3781,23.3986,23.3729,23.3729,800.0
2008-09-12 10:35:00,45.56,45.62,45.52,45.54,10400.0,23.3729,23.4037,23.3524,23.3627,10400.0
2008-09-12 10:40:00,45.57,45.59,45.44,45.46,3400.0,23.3781,23.3883,23.3114,23.3216,3400.0
2008-09-12 10:45:00,45.52,45.65,45.5,45.65,5300.0,23.3524,23.4191,23.3422,23.4191,5300.0
2008-09-12 10:50:00,45.66,45.76,45.66,45.71,4100.0,23.4242,23.4755,23.4242,23.4499,4100.0
2008-09-12 10:55:00,45.68,45.86,45.65,45.86,3200.0,23.4345,23.5269,23.4191,23.5269,3200.0
2008-09-12 11:00:00,45.86,45.87,45.7,45.75,8300.0,23.5269,23.532,23.4448,23.4704,8300.0
2008-09-12 11:05:00,45.74,45.79,45.71,45.77,5100.0,23.4653,23.4909,23.4499,23.4807,5100.0
2008-09-12 11:10:00,45.77,45.85,45.75,45.83,5900.0,23.4807,23.5217,23.4704,23.5115,5900.0
2008-09-12 11:15:00,45.85,46.05,45.85,46.03,14000.0,23.5217,23.6243,23.5217,23.6141,14000.0
2008-09-12 11:20:00,46.02,46.13,45.98,46.11,7100.0,23.6089,23.6654,23.5884,23.6551,7100.0
2008-09-12 11:25:00,46.15,46.15,45.88,45.88,3700.0,23.6756,23.6756,23.5371,23.5371,3700.0
2008-09-12 11:30:00,45.85,45.85,45.72,45.77,1700.0,23.5217,23.5217,23.455,23.4807,1700.0
2008-09-12 11:35:00,45.75,45.86,45.72,45.86,3400.0,23.4704,23.5269,23.455,23.5269,3400.0
2008-09-12 11:40:00,45.86,45.86,45.57,45.7,6000.0,23.5269,23.5269,23.3781,23.4448,6000.0
2008-09-12 11:45:00,45.63,45.82,45.61,45.74,10600.0,23.4089,23.5063,23.3986,23.4653,10600.0
2008-09-12 11:50:00,45.7,45.78,45.52,45.54,2000.0,23.4448,23.4858,23.3524,23.3627,2000.0
2008-09-12 11:55:00,45.55,45.56,45.46,45.54,5400.0,23.3678,23.3729,23.3216,23.3627,5400.0
2008-09-12 12:00:00,45.54,45.59,45.47,45.47,1700.0,23.3627,23.3883,23.3268,23.3268,1700.0
2008-09-12 12:05:00,45.49,45.54,45.48,45.48,2200.0,23.337,23.3627,23.3319,23.3319,2200.0
2008-09-12 12:10:00,45.46,45.51,45.41,45.43,2000.0,23.3216,23.3473,23.296,23.3063,2000.0
2008-09-12 12:15:00,45.43,45.53,45.43,45.53,2300.0,23.3063,23.3576,23.3063,23.3576,2300.0
2008-09-12 12:20:00,45.55,45.55,45.5,45.51,1400.0,23.3678,23.3678,23.3422,23.3473,1400.0
2008-09-12 12:25:00,45.47,45.52,45.35,45.49,4500.0,23.3268,23.3524,23.2652,23.337,4500.0
2008-09-12 12:30:00,45.54,45.71,45.52,45.65,2100.0,23.3627,23.4499,23.3524,23.4191,2100.0
2008-09-12 12:35:00,45.67,45.75,45.67,45.71,1300.0,23.4294,23.4704,23.4294,23.4499,1300.0
2008-09-12 12:40:00,45.7,45.81,45.7,45.81,1100.0,23.4448,23.5012,23.4448,23.5012,1100.0
2008-09-12 12:45:00,45.76,45.76,45.59,45.59,1400.0,23.4755,23.4755,23.3883,23.3883,1400.0
2008-09-12 12:50:00,45.6,45.6,45.5,45.54,2900.0,23.3935,23.3935,23.3422,23.3627,2900.0
2008-09-12 12:55:00,45.51,45.63,45.51,45.59,3800.0,23.3473,23.4089,23.3473,23.3883,3800.0
2008-09-12 13:00:00,45.59,45.61,45.55,45.59,2800.0,23.3883,23.3986,23.3678,23.3883,2800.0
2008-09-12 13:05:00,45.58,45.61,45.55,45.55,1100.0,23.3832,23.3986,23.3678,23.3678,1100.0
2008-09-12 13:10:00,45.55,45.58,45.45,45.58,5300.0,23.3678,23.3832,23.3165,23.3832,5300.0
2008-09-12 13:15:00,45.58,45.67,45.54,45.55,5500.0,23.3832,23.4294,23.3627,23.3678,5500.0
2008-09-12 13:20:00,45.53,45.55,45.44,45.47,2400.0,23.3576,23.3678,23.3114,23.3268,2400.0
2008-09-12 13:25:00,45.46,45.75,45.46,45.74,3300.0,23.3216,23.4704,23.3216,23.4653,3300.0
2008-09-12 13:30:00,45.71,45.71,45.6,45.6,1300.0,23.4499,23.4499,23.3935,23.3935,1300.0
2008-09-12 13:35:00,45.59,45.59,45.47,45.54,3700.0,23.3883,23.3883,23.3268,23.3627,3700.0
2008-09-12 13:40:00,45.52,45.66,45.45,45.63,5100.0,23.3524,23.4242,23.3165,23.4089,5100.0
2008-09-12 13:45:00,45.66,45.91,45.6,45.91,11300.0,23.4242,23.5525,23.3935,23.5525,11300.0
2008-09-12 13:50:00,45.91,46.07,45.91,46.07,2800.0,23.5525,23.6346,23.5525,23.6346,2800.0
2008-09-12 13:55:00,46.04,46.08,45.79,45.83,4100.0,23.6192,23.6397,23.4909,23.5115,4100.0
2008-09-12 14:00:00,45.89,45.9,45.54,45.56,2800.0,23.5422,23.5474,23.3627,23.3729,2800.0
2008-09-12 14:05:00,45.58,45.68,45.5,45.68,3900.0,23.3832,23.4345,23.3422,23.4345,3900.0
2008-09-12 14:10:00,45.66,45.67,45.58,45.63,3700.0,23.4242,23.4294,23.3832,23.4089,3700.0
2008-09-12 14:15:00,45.69,45.69,45.53,45.61,6700.0,23.4396,23.4396,23.3576,23.3986,6700.0
2008-09-12 14:20:00,45.63,45.97,45.63,45.95,8300.0,23.4089,23.5833,23.4089,23.573,8300.0
2008-09-12 14:25:00,45.94,45.99,45.87,45.89,3900.0,23.5679,23.5935,23.532,23.5422,3900.0
2008-09-12 14:30:00,45.88,45.88,45.82,45.87,900.0,23.5371,23.5371,23.5063,23.532,900.0
2008-09-12 14:35:00,45.95,45.97,45.82,45.97,1800.0,23.573,23.5833,23.5063,23.5833,1800.0
2008-09-12 14:40:00,46.0,46.12,46.0,46.07,2900.0,23.5987,23.6602,23.5987,23.6346,2900.0
2008-09-12 14:45:00,46.09,46.19,46.07,46.19,1400.0,23.6448,23.6961,23.6346,23.6961,1400.0
2008-09-12 14:50:00,46.17,46.22,46.1,46.18,8000.0,23.6859,23.7115,23.65,23.691,8000.0
2008-09-12 14:55:00,46.17,46.19,46.0,46.0,6800.0,23.6859,23.6961,23.5987,23.5987,6800.0
2008-09-12 15:00:00,45.98,46.0,45.92,45.92,7900.0,23.5884,23.5987,23.5576,23.5576,7900.0
2008-09-12 15:05:00,45.9,45.93,45.82,45.93,5200.0,23.5474,23.5628,23.5063,23.5628,5200.0
2008-09-12 15:10:00,45.92,46.08,45.87,46.02,6400.0,23.5576,23.6397,23.532,23.6089,6400.0
2008-09-12 15:15:00,46.01,46.02,45.89,45.92,10100.0,23.6038,23.6089,23.5422,23.5576,10100.0
2008-09-12 15:20:00,45.86,46.1,45.85,46.1,6100.0,23.5269,23.65,23.5217,23.65,6100.0
2008-09-12 15:25:00,46.07,46.07,45.8,45.9,5200.0,23.6346,23.6346,23.4961,23.5474,5200.0
2008-09-12 15:30:00,45.93,46.05,45.77,45.81,6700.0,23.5628,23.6243,23.4807,23.5012,6700.0
2008-09-12 15:35:00,45.76,45.85,45.66,45.85,9500.0,23.4755,23.5217,23.4242,23.5217,9500.0
2008-09-12 15:40:00,45.8,45.95,45.74,45.79,8200.0,23.4961,23.573,23.4653,23.4909,8200.0
2008-09-12 15:45:00,45.79,45.92,45.78,45.84,6500.0,23.4909,23.5576,23.4858,23.5166,6500.0
2008-09-12 15:50:00,45.84,45.97,45.84,45.96,10400.0,23.5166,23.5833,23.5166,23.5782,10400.0
2008-09-12 15:55:00,45.95,46.19,45.76,46.03,21900.0,23.573,23.6961,23.4755,23.6141,21900.0
2008-09-15 09:30:00,45.24,45.24,45.24,45.24,1500.0,23.2088,23.2088,23.2088,23.2088,1500.0
2008-09-15 09:35:00,44.9,45.66,44.63,44.76,35700.0,23.0344,23.4242,22.8958,22.9625,35700.0
2008-09-15 09:40:00,44.69,44.93,44.22,44.28,36900.0,22.9266,23.0497,22.6855,22.7163,36900.0
2008-09-15 09:45:00,44.36,44.5,44.33,44.49,13900.0,22.7573,22.8292,22.7419,22.824,13900.0
2008-09-15 09:50:00,44.5,44.5,43.93,43.99,26600.0,22.8292,22.8292,22.5367,22.5675,26600.0
2008-09-15 09:55:00,43.97,44.17,43.41,43.87,26100.0,22.5573,22.6599,22.27,22.506,26100.0
2008-09-15 10:00:00,43.83,44.41,43.82,44.41,9000.0,22.4854,22.783,22.4803,22.783,9000.0
2008-09-15 10:05:00,44.36,44.57,44.36,44.52,11500.0,22.7573,22.8651,22.7573,22.8394,11500.0
2008-09-15 10:10:00,44.54,44.78,44.51,44.66,9600.0,22.8497,22.9728,22.8343,22.9112,9600.0
2008-09-15 10:15:00,44.7,44.87,44.69,44.85,6000.0,22.9318,23.019,22.9266,23.0087,6000.0
2008-09-15 10:20:00,44.85,44.91,44.84,44.85,13900.0,23.0087,23.0395,23.0036,23.0087,13900.0
2008-09-15 10:25:00,44.88,44.95,44.84,44.95,14100.0,23.0241,23.06,23.0036,23.06,14100.0
2008-09-15 10:30:00,44.98,45.07,44.89,45.07,19800.0,23.0754,23.1216,23.0292,23.1216,19800.0
2008-09-15 10:35:00,45.07,45.19,44.81,44.81,11300.0,23.1216,23.1831,22.9882,22.9882,11300.0
2008-09-15 10:40:00,44.83,44.92,44.71,44.74,4400.0,22.9984,23.0446,22.9369,22.9523,4400.0
2008-09-15 10:45:00,44.74,44.99,44.73,44.99,9200.0,22.9523,23.0805,22.9471,23.0805,9200.0
2008-09-15 10:50:00,44.99,45.11,44.9,45.07,18100.0,23.0805,23.1421,23.0344,23.1216,18100.0
2008-09-15 10:55:00,45.13,45.2,45.01,45.16,8600.0,23.1523,23.1883,23.0908,23.1677,8600.0
2008-09-15 11:00:00,45.18,45.31,45.13,45.27,8700.0,23.178,23.2447,23.1523,23.2242,8700.0
2008-09-15 11:05:00,45.25,45.36,45.2,45.26,13900.0,23.2139,23.2703,23.1883,23.219,13900.0
2008-09-15 11:10:00,45.26,45.32,45.21,45.32,5100.0,23.219,23.2498,23.1934,23.2498,5100.0
2008-09-15 11:15:00,45.31,45.43,45.3,45.43,5200.0,23.2447,23.3063,23.2396,23.3063,5200.0
2008-09-15 11:20:00,45.44,45.57,45.42,45.53,13500.0,23.3114,23.3781,23.3011,23.3576,13500.0
2008-09-15 11:25:00,45.51,45.56,45.41,45.48,12300.0,23.3473,23.3729,23.296,23.3319,12300.0
2008-09-15 11:30:00,45.48,45.53,45.39,45.46,15600.0,23.3319,23.3576,23.2857,23.3216,15600.0
2008-09-15 11:35:00,45.44,45.64,45.42,45.64,8400.0,23.3114,23.414,23.3011,23.414,8400.0
2008-09-15 11:40:00,45.63,45.66,45.52,45.54,11900.0,23.4089,23.4242,23.3524,23.3627,11900.0
2008-09-15 11:45:00,45.52,45.53,45.39,45.43,9400.0,23.3524,23.3576,23.2857,23.3063,9400.0
2008-09-15 11:50:00,45.4,45.54,45.31,45.54,7600.0,23.2909,23.3627,23.2447,23.3627,7600.0
2008-09-15 11:55:00,45.49,45.59,45.42,45.46,9900.0,23.337,23.3883,23.3011,23.3216,9900.0
2008-09-15 12:00:00,45.45,45.46,45.32,45.42,6200.0,23.3165,23.3216,23.2498,23.3011,6200.0
2008-09-15 12:05:00,45.4,45.4,45.29,45.39,6500.0,23.2909,23.2909,23.2344,23.2857,6500.0
2008-09-15 12:10:00,45.39,45.42,45.27,45.27,6500.0,23.2857,23.3011,23.2242,23.2242,6500.0
2008-09-15 12:15:00,45.32,45.38,45.26,45.35,7300.0,23.2498,23.2806,23.219,23.2652,7300.0
2008-09-15 12:20:00,45.36,45.51,45.36,45.36,5300.0,23.2703,23.3473,23.2703,23.2703,5300.0
2008-09-15 12:25:00,45.36,45.41,45.35,45.35,1600.0,23.2703,23.296,23.2652,23.2652,1600.0
2008-09-15 12:30:00,45.37,45.38,45.29,45.3,5100.0,23.2755,23.2806,23.2344,23.2396,5100.0
2008-09-15 12:35:00,45.28,45.34,45.28,45.31,2100.0,23.2293,23.2601,23.2293,23.2447,2100.0
2008-09-15 12:40:00,45.31,45.34,45.29,45.3,5100.0,23.2447,23.2601,23.2344,23.2396,5100.0
2008-09-15 12:45:00,45.31,45.41,45.27,45.36,10300.0,23.2447,23.296,23.2242,23.2703,10300.0
2008-09-15 12:50:00,45.34,45.43,45.34,45.41,6000.0,23.2601,23.3063,23.2601,23.296,6000.0
2008-09-15 12:55:00,45.46,45.59,45.45,45.5,6800.0,23.3216,23.3883,23.3165,23.3422,6800.0
2008-09-15 13:00:00,45.52,45.56,45.48,45.53,7500.0,23.3524,23.3729,23.3319,23.3576,7500.0
2008-09-15 13:05:00,45.53,45.6,45.5,45.52,6700.0,23.3576,23.3935,23.3422,23.3524,6700.0
2008-09-15 13:10:00,45.52,45.63,45.49,45.62,9700.0,23.3524,23.4089,23.337,23.4037,9700.0
2008-09-15 13:15:00,45.62,45.7,45.62,45.65,11700.0,23.4037,23.4448,23.4037,23.4191,11700.0
2008-09-15 13:20:00,45.63,45.66,45.53,45.54,18700.0,23.4089,23.4242,23.3576,23.3627,18700.0
2008-09-15 13:25:00,45.54,45.57,45.31,45.37,9800.0,23.3627,23.3781,23.2447,23.2755,9800.0
2008-09-15 13:30:00,45.38,45.38,44.97,44.97,16100.0,23.2806,23.2806,23.0703,23.0703,16100.0
2008-09-15 13:35:00,44.99,44.99,44.8,44.8,5800.0,23.0805,23.0805,22.9831,22.9831,5800.0
2008-09-15 13:40:00,44.77,44.9,44.61,44.73,29500.0,22.9677,23.0344,22.8856,22.9471,29500.0
2008-09-15 13:45:00,44.73,44.74,44.66,44.72,4000.0,22.9471,22.9523,22.9112,22.942,4000.0
2008-09-15 13:50:00,44.71,44.71,44.51,44.55,18700.0,22.9369,22.9369,22.8343,22.8548,18700.0
2008-09-15 13:55:00,44.54,44.57,44.42,44.49,6400.0,22.8497,22.8651,22.7881,22.824,6400.0
2008-09-15 14:00:00,44.5,44.6,44.41,44.48,6500.0,22.8292,22.8805,22.783,22.8189,6500.0
2008-09-15 14:05:00,44.49,44.5,44.3,44.3,5300.0,22.824,22.8292,22.7265,22.7265,5300.0
2008-09-15 14:10:00,44.24,44.29,43.98,44.13,10800.0,22.6958,22.7214,22.5624,22.6393,10800.0
2008-09-15 14:15:00,44.13,44.38,44.13,44.33,5800.0,22.6393,22.7676,22.6393,22.7419,5800.0
2008-09-15 14:20:00,44.36,44.52,44.34,44.44,5300.0,22.7573,22.8394,22.7471,22.7984,5300.0
2008-09-15 14:25:00,44.45,44.54,44.32,44.43,27700.0,22.8035,22.8497,22.7368,22.7932,27700.0
2008-09-15 14:30:00,44.39,44.52,44.3,44.3,5900.0,22.7727,22.8394,22.7265,22.7265,5900.0
2008-09-15 14:35:00,44.28,44.42,44.25,44.25,10700.0,22.7163,22.7881,22.7009,22.7009,10700.0
2008-09-15 14:40:00,44.22,44.34,44.12,44.21,10000.0,22.6855,22.7471,22.6342,22.6804,10000.0
2008-09-15 14:45:00,44.2,44.39,44.16,44.39,7800.0,22.6752,22.7727,22.6547,22.7727,7800.0
2008-09-15 14:50:00,44.39,44.4,44.22,44.28,7500.0,22.7727,22.7778,22.6855,22.7163,7500.0
2008-09-15 14:55:00,44.29,44.31,44.2,44.2,8700.0,22.7214,22.7317,22.6752,22.6752,8700.0
2008-09-15 15:00:00,44.2,44.2,43.77,43.78,12200.0,22.6752,22.6752,22.4546,22.4598,12200.0
2008-09-15 15:05:00,43.78,43.79,43.44,43.67,14400.0,22.4598,22.4649,22.2854,22.4033,14400.0
2008-09-15 15:10:00,43.67,43.8,43.57,43.58,13500.0,22.4033,22.47,22.352,22.3572,13500.0
2008-09-15 15:15:00,43.58,43.59,43.24,43.4,15000.0,22.3572,22.3623,22.1828,22.2648,15000.0
2008-09-15 15:20:00,43.41,43.57,43.32,43.33,17300.0,22.27,22.352,22.2238,22.2289,17300.0
2008-09-15 15:25:00,43.36,43.59,43.35,43.55,13600.0,22.2443,22.3623,22.2392,22.3418,13600.0
2008-09-15 15:30:00,43.6,44.13,43.6,44.12,19400.0,22.3674,22.6393,22.3674,22.6342,19400.0
2008-09-15 15:35:00,44.02,44.12,43.69,43.69,14600.0,22.5829,22.6342,22.4136,22.4136,14600.0
2008-09-15 15:40:00,43.67,43.68,43.31,43.51,37500.0,22.4033,22.4085,22.2187,22.3213,37500.0
2008-09-15 15:45:00,43.54,43.54,43.04,43.08,23600.0,22.3367,22.3367,22.0801,22.1007,23600.0
2008-09-15 15:50:00,43.12,43.14,42.91,43.02,41800.0,22.1212,22.1315,22.0135,22.0699,41800.0
2008-09-15 15:55:00,43.02,43.32,42.93,43.3,99800.0,22.0699,22.2238,22.0237,22.2135,99800.0
2008-09-16 09:30:00,42.49,42.53,42.49,42.52,1600.0,21.798,21.8185,21.798,21.8134,1600.0
2008-09-16 09:35:00,42.76,42.86,42.5,42.8,24700.0,21.9365,21.9878,21.8031,21.957,24700.0
2008-09-16 09:40:00,42.77,43.23,42.69,42.69,17600.0,21.9416,22.1776,21.9006,21.9006,17600.0
2008-09-16 09:45:00,42.7,42.81,42.37,42.6,14200.0,21.9057,21.9622,21.7364,21.8544,14200.0
2008-09-16 09:50:00,42.63,42.75,42.52,42.62,14400.0,21.8698,21.9314,21.8134,21.8647,14400.0
2008-09-16 09:55:00,42.61,42.68,42.49,42.64,13100.0,21.8596,21.8955,21.798,21.8749,13100.0
2008-09-16 10:00:00,42.65,42.89,42.63,42.86,15700.0,21.8801,22.0032,21.8698,21.9878,15700.0
2008-09-16 10:05:00,42.85,43.17,42.79,43.11,12900.0,21.9827,22.1468,21.9519,22.1161,12900.0
2008-09-16 10:10:00,43.11,43.33,43.06,43.3,11500.0,22.1161,22.2289,22.0904,22.2135,11500.0
2008-09-16 10:15:00,43.31,43.34,42.81,42.81,16600.0,22.2187,22.2341,21.9622,21.9622,16600.0
2008-09-16 10:20:00,42.82,43.02,42.82,42.94,4400.0,21.9673,22.0699,21.9673,22.0288,4400.0
2008-09-16 10:25:00,42.92,43.25,42.76,43.25,8900.0,22.0186,22.1879,21.9365,22.1879,8900.0
2008-09-16 10:30:00,43.14,43.29,43.14,43.26,13200.0,22.1315,22.2084,22.1315,22.193,13200.0
2008-09-16 10:35:00,43.24,43.31,43.19,43.27,14100.0,22.1828,22.2187,22.1571,22.1981,14100.0
2008-09-16 10:40:00,43.26,43.41,43.19,43.2,18600.0,22.193,22.27,22.1571,22.1622,18600.0
2008-09-16 10:45:00,43.19,43.34,43.19,43.34,5700.0,22.1571,22.2341,22.1571,22.2341,5700.0
2008-09-16 10:50:00,43.32,43.69,43.23,43.69,11000.0,22.2238,22.4136,22.1776,22.4136,11000.0
2008-09-16 10:55:00,43.82,44.23,43.82,44.21,17900.0,22.4803,22.6906,22.4803,22.6804,17900.0
2008-09-16 11:00:00,44.21,44.41,44.14,44.34,9400.0,22.6804,22.783,22.6445,22.7471,9400.0
2008-09-16 11:05:00,44.3,44.47,44.24,44.35,16000.0,22.7265,22.8138,22.6958,22.7522,16000.0
2008-09-16 11:10:00,44.35,44.42,44.23,44.3,4700.0,22.7522,22.7881,22.6906,22.7265,4700.0
2008-09-16 11:15:00,44.31,44.31,44.09,44.2,5600.0,22.7317,22.7317,22.6188,22.6752,5600.0
2008-09-16 11:20:00,44.14,44.2,43.8,43.88,9300.0,22.6445,22.6752,22.47,22.5111,9300.0
2008-09-16 11:25:00,43.94,44.08,43.88,43.88,9200.0,22.5419,22.6137,22.5111,22.5111,9200.0
2008-09-16 11:30:00,43.85,44.04,43.83,43.98,6300.0,22.4957,22.5932,22.4854,22.5624,6300.0
2008-09-16 11:35:00,43.93,44.01,43.9,43.91,4900.0,22.5367,22.5778,22.5213,22.5265,4900.0
2008-09-16 11:40:00,43.91,44.08,43.85,44.05,7900.0,22.5265,22.6137,22.4957,22.5983,7900.0
2008-09-16 11:45:00,44.06,44.1,44.02,44.02,3300.0,22.6034,22.6239,22.5829,22.5829,3300.0
2008-09-16 11:50:00,44.08,44.2,44.02,44.2,4600.0,22.6137,22.6752,22.5829,22.6752,4600.0
2008-09-16 11:55:00,44.21,44.35,44.13,44.35,10100.0,22.6804,22.7522,22.6393,22.7522,10100.0
2008-09-16 12:00:00,44.42,44.6,44.41,44.43,10100.0,22.7881,22.8805,22.783,22.7932,10100.0
2008-09-16 12:05:00,44.46,44.6,44.38,44.54,9200.0,22.8086,22.8805,22.7676,22.8497,9200.0
2008-09-16 12:10:00,44.54,44.64,44.53,44.62,3400.0,22.8497,22.901,22.8445,22.8907,3400.0
2008-09-16 12:15:00,44.57,44.57,44.44,44.48,10500.0,22.8651,22.8651,22.7984,22.8189,10500.0
2008-09-16 12:20:00,44.45,44.45,44.2,44.27,4000.0,22.8035,22.8035,22.6752,22.7112,4000.0
2008-09-16 12:25:00,44.22,44.28,44.09,44.09,7600.0,22.6855,22.7163,22.6188,22.6188,7600.0
2008-09-16 12:30:00,44.1,44.1,44.0,44.09,2800.0,22.6239,22.6239,22.5726,22.6188,2800.0
2008-09-16 12:35:00,44.06,44.14,44.06,44.12,3400.0,22.6034,22.6445,22.6034,22.6342,3400.0
2008-09-16 12:40:00,44.14,44.14,43.94,44.02,4500.0,22.6445,22.6445,22.5419,22.5829,4500.0
2008-09-16 12:45:00,44.01,44.07,43.98,43.98,2500.0,22.5778,22.6086,22.5624,22.5624,2500.0
2008-09-16 12:50:00,43.98,44.09,43.96,44.09,4500.0,22.5624,22.6188,22.5521,22.6188,4500.0
2008-09-16 12:55:00,44.05,44.15,44.05,44.15,1500.0,22.5983,22.6496,22.5983,22.6496,1500.0
2008-09-16 13:00:00,44.15,44.21,44.08,44.21,6700.0,22.6496,22.6804,22.6137,22.6804,6700.0
2008-09-16 13:05:00,44.19,44.35,44.18,44.35,3100.0,22.6701,22.7522,22.665,22.7522,3100.0
2008-09-16 13:10:00,44.33,44.4,44.32,44.4,800.0,22.7419,22.7778,22.7368,22.7778,800.0
2008-09-16 13:15:00,44.43,44.43,44.33,44.33,5100.0,22.7932,22.7932,22.7419,22.7419,5100.0
2008-09-16 13:20:00,44.33,44.51,44.33,44.48,17400.0,22.7419,22.8343,22.7419,22.8189,17400.0
2008-09-16 13:25:00,44.44,44.44,44.36,44.38,4500.0,22.7984,22.7984,22.7573,22.7676,4500.0
2008-09-16 13:30:00,44.35,44.41,44.32,44.33,4100.0,22.7522,22.783,22.7368,22.7419,4100.0
2008-09-16 13:35:00,44.31,44.33,44.19,44.2,7700.0,22.7317,22.7419,22.6701,22.6752,7700.0
2008-09-16 13:40:00,44.23,44.28,44.19,44.21,6900.0,22.6906,22.7163,22.6701,22.6804,6900.0
2008-09-16 13:45:00,44.21,44.21,44.01,44.01,7200.0,22.6804,22.6804,22.5778,22.5778,7200.0
2008-09-16 13:50:00,44.05,44.12,44.01,44.08,4300.0,22.5983,22.6342,22.5778,22.6137,4300.0
2008-09-16 13:55:00,44.08,44.2,44.07,44.2,7700.0,22.6137,22.6752,22.6086,22.6752,7700.0
2008-09-16 14:00:00,44.19,44.3,44.04,44.08,10400.0,22.6701,22.7265,22.5932,22.6137,10400.0
2008-09-16 14:05:00,44.16,44.51,44.1,44.51,2500.0,22.6547,22.8343,22.6239,22.8343,2500.0
2008-09-16 14:10:00,44.51,44.69,44.23,44.23,12800.0,22.8343,22.9266,22.6906,22.6906,12800.0
2008-09-16 14:15:00,44.33,44.47,44.09,44.12,11600.0,22.7419,22.8138,22.6188,22.6342,11600.0
2008-09-16 14:20:00,44.07,44.29,43.84,43.87,11800.0,22.6086,22.7214,22.4906,22.506,11800.0
2008-09-16 14:25:00,43.86,44.01,43.63,43.81,15600.0,22.5008,22.5778,22.3828,22.4752,15600.0
2008-09-16 14:30:00,43.83,44.17,43.67,43.68,26800.0,22.4854,22.6599,22.4033,22.4085,26800.0
2008-09-16 14:35:00,43.68,44.25,43.52,44.01,28900.0,22.4085,22.7009,22.3264,22.5778,28900.0
2008-09-16 14:40:00,44.13,44.2,43.61,43.77,17200.0,22.6393,22.6752,22.3726,22.4546,17200.0
2008-09-16 14:45:00,43.77,44.24,43.77,44.09,13200.0,22.4546,22.6958,22.4546,22.6188,13200.0
2008-09-16 14:50:00,44.14,44.23,43.91,44.1,12600.0,22.6445,22.6906,22.5265,22.6239,12600.0
2008-09-16 14:55:00,44.11,44.52,43.98,44.41,18000.0,22.6291,22.8394,22.5624,22.783,18000.0
2008-09-16 15:00:00,44.46,44.47,44.33,44.42,8300.0,22.8086,22.8138,22.7419,22.7881,8300.0
2008-09-16 15:05:00,44.44,44.6,44.37,44.6,10100.0,22.7984,22.8805,22.7625,22.8805,10100.0
2008-09-16 15:10:00,44.58,44.82,44.48,44.78,9600.0,22.8702,22.9933,22.8189,22.9728,9600.0
2008-09-16 15:15:00,44.81,45.37,44.78,45.18,14300.0,22.9882,23.2755,22.9728,23.178,14300.0
2008-09-16 15:20:00,45.19,45.26,44.92,45.09,13700.0,23.1831,23.219,23.0446,23.1318,13700.0
2008-09-16 15:25:00,45.12,45.25,44.42,44.54,7700.0,23.1472,23.2139,22.7881,22.8497,7700.0
2008-09-16 15:30:00,44.57,44.78,44.54,44.56,10900.0,22.8651,22.9728,22.8497,22.8599,10900.0
2008-09-16 15:35:00,44.54,45.0,44.53,44.88,17600.0,22.8497,23.0857,22.8445,23.0241,17600.0
2008-09-16 15:40:00,44.89,45.16,44.62,44.92,35100.0,23.0292,23.1677,22.8907,23.0446,35100.0
2008-09-16 15:45:00,44.92,45.1,44.79,45.0,23000.0,23.0446,23.137,22.9779,23.0857,23000.0
2008-09-16 15:50:00,44.99,45.15,44.89,44.93,17600.0,23.0805,23.1626,23.0292,23.0497,17600.0
2008-09-16 15:55:00,44.94,45.55,44.93,45.24,94500.0,23.0549,23.3678,23.0497,23.2088,94500.0
2008-09-17 09:30:00,44.01,44.38,44.01,44.38,8400.0,22.5778,22.7676,22.5778,22.7676,8400.0
2008-09-17 09:35:00,44.26,44.65,43.86,44.59,7500.0,22.706,22.9061,22.5008,22.8753,7500.0
2008-09-17 09:40:00,44.57,45.0,44.39,44.75,13800.0,22.8651,23.0857,22.7727,22.9574,13800.0
2008-09-17 09:45:00,44.78,44.84,44.57,44.6,8600.0,22.9728,23.0036,22.8651,22.8805,8600.0
2008-09-17 09:50:00,44.62,44.95,44.52,44.88,11200.0,22.8907,23.06,22.8394,23.0241,11200.0
2008-09-17 09:55:00,44.89,44.94,44.56,44.67,24500.0,23.0292,23.0549,22.8599,22.9164,24500.0
2008-09-17 10:00:00,44.68,44.88,44.57,44.72,21100.0,22.9215,23.0241,22.8651,22.942,21100.0
2008-09-17 10:05:00,44.74,44.76,44.33,44.61,19200.0,22.9523,22.9625,22.7419,22.8856,19200.0
2008-09-17 10:10:00,44.66,44.82,44.61,44.79,6300.0,22.9112,22.9933,22.8856,22.9779,6300.0
2008-09-17 10:15:00,44.79,44.96,44.71,44.87,9100.0,22.9779,23.0651,22.9369,23.019,9100.0
2008-09-17 10:20:00,44.9,44.92,44.59,44.59,7500.0,23.0344,23.0446,22.8753,22.8753,7500.0
2008-09-17 10:25:00,44.56,44.63,44.45,44.45,7900.0,22.8599,22.8958,22.8035,22.8035,7900.0
2008-09-17 10:30:00,44.46,44.53,44.31,44.31,8500.0,22.8086,22.8445,22.7317,22.7317,8500.0
2008-09-17 10:35:00,44.31,44.47,44.21,44.3,11800.0,22.7317,22.8138,22.6804,22.7265,11800.0
2008-09-17 10:40:00,44.26,44.3,43.9,44.11,13000.0,22.706,22.7265,22.5213,22.6291,13000.0
2008-09-17 10:45:00,44.13,44.14,44.01,44.02,4300.0,22.6393,22.6445,22.5778,22.5829,4300.0
2008-09-17 10:50:00,44.03,44.07,43.84,44.07,7300.0,22.588,22.6086,22.4906,22.6086,7300.0
2008-09-17 10:55:00,44.03,44.08,43.9,43.9,6200.0,22.588,22.6137,22.5213,22.5213,6200.0
2008-09-17 11:00:00,43.89,43.95,43.77,43.78,4900.0,22.5162,22.547,22.4546,22.4598,4900.0
2008-09-17 11:05:00,43.77,43.88,43.77,43.81,3400.0,22.4546,22.5111,22.4546,22.4752,3400.0
2008-09-17 11:10:00,43.87,43.96,43.87,43.96,9600.0,22.506,22.5521,22.506,22.5521,9600.0
2008-09-17 11:15:00,43.87,44.03,43.81,44.03,3100.0,22.506,22.588,22.4752,22.588,3100.0
2008-09-17 11:20:00,44.06,44.23,44.03,44.14,12200.0,22.6034,22.6906,22.588,22.6445,12200.0
2008-09-17 11:25:00,44.14,44.16,43.8,43.87,6100.0,22.6445,22.6547,22.47,22.506,6100.0
2008-09-17 11:30:00,43.89,44.09,43.89,44.04,7300.0,22.5162,22.6188,22.5162,22.5932,7300.0
2008-09-17 11:35:00,44.06,44.4,44.06,44.36,11100.0,22.6034,22.7778,22.6034,22.7573,11100.0
2008-09-17 11:40:00,44.36,44.41,44.1,44.1,16200.0,22.7573,22.783,22.6239,22.6239,16200.0
2008-09-17 11:45:00,44.1,44.25,44.1,44.17,6200.0,22.6239,22.7009,22.6239,22.6599,6200.0
2008-09-17 11:50:00,44.15,44.18,43.99,44.04,4800.0,22.6496,22.665,22.5675,22.5932,4800.0
2008-09-17 11:55:00,44.05,44.1,43.96,43.96,3900.0,22.5983,22.6239,22.5521,22.5521,3900.0
2008-09-17 12:00:00,43.93,43.93,43.52,43.52,11200.0,22.5367,22.5367,22.3264,22.3264,11200.0
2008-09-17 12:05:00,43.5,43.59,43.35,43.59,8800.0,22.3161,22.3623,22.2392,22.3623,8800.0
2008-09-17 12:10:00,43.52,43.52,43.35,43.35,8700.0,22.3264,22.3264,22.2392,22.2392,8700.0
2008-09-17 12:15:00,43.35,43.59,43.35,43.42,5300.0,22.2392,22.3623,22.2392,22.2751,5300.0
2008-09-17 12:20:00,43.47,44.04,43.47,43.91,8500.0,22.3007,22.5932,22.3007,22.5265,8500.0
2008-09-17 12:25:00,43.9,43.93,43.66,43.75,13200.0,22.5213,22.5367,22.3982,22.4444,13200.0
2008-09-17 12:30:00,43.75,44.04,43.7,43.95,5800.0,22.4444,22.5932,22.4187,22.547,5800.0
2008-09-17 12:35:00,43.95,44.0,43.66,43.66,16300.0,22.547,22.5726,22.3982,22.3982,16300.0
2008-09-17 12:40:00,43.65,44.1,43.6,43.98,10100.0,22.3931,22.6239,22.3674,22.5624,10100.0
2008-09-17 12:45:00,43.99,44.01,43.87,43.95,3600.0,22.5675,22.5778,22.506,22.547,3600.0
2008-09-17 12:50:00,43.93,43.93,43.81,43.82,8300.0,22.5367,22.5367,22.4752,22.4803,8300.0
2008-09-17 12:55:00,43.88,43.97,43.87,43.94,4600.0,22.5111,22.5573,22.506,22.5419,4600.0
2008-09-17 13:00:00,43.97,44.03,43.89,44.0,4600.0,22.5573,22.588,22.5162,22.5726,4600.0
2008-09-17 13:05:00,44.01,44.02,43.88,43.91,5400.0,22.5778,22.5829,22.5111,22.5265,5400.0
2008-09-17 13:10:00,43.94,43.94,43.7,43.7,7200.0,22.5419,22.5419,22.4187,22.4187,7200.0
2008-09-17 13:15:00,43.68,43.75,43.62,43.66,2100.0,22.4085,22.4444,22.3777,22.3982,2100.0
2008-09-17 13:20:00,43.66,43.97,43.66,43.97,7300.0,22.3982,22.5573,22.3982,22.5573,7300.0
2008-09-17 13:25:00,43.96,43.96,43.71,43.71,5800.0,22.5521,22.5521,22.4239,22.4239,5800.0
2008-09-17 13:30:00,43.67,43.67,43.51,43.57,6000.0,22.4033,22.4033,22.3213,22.352,6000.0
2008-09-17 13:35:00,43.5,43.71,43.5,43.65,13000.0,22.3161,22.4239,22.3161,22.3931,13000.0
2008-09-17 13:40:00,43.62,43.78,43.44,43.55,12000.0,22.3777,22.4598,22.2854,22.3418,12000.0
2008-09-17 13:45:00,43.57,43.68,43.47,43.47,6200.0,22.352,22.4085,22.3007,22.3007,6200.0
2008-09-17 13:50:00,43.52,44.08,43.5,43.97,8300.0,22.3264,22.6137,22.3161,22.5573,8300.0
2008-09-17 13:55:00,43.95,43.98,43.79,43.9,7400.0,22.547,22.5624,22.4649,22.5213,7400.0
2008-09-17 14:00:00,43.9,44.07,43.88,44.03,16700.0,22.5213,22.6086,22.5111,22.588,16700.0
2008-09-17 14:05:00,44.07,44.18,44.0,44.13,11100.0,22.6086,22.665,22.5726,22.6393,11100.0
2008-09-17 14:10:00,44.1,44.11,43.78,43.78,280300.0,22.6239,22.6291,22.4598,22.4598,280300.0
2008-09-17 14:15:00,43.78,44.11,43.72,44.07,16700.0,22.4598,22.6291,22.429,22.6086,16700.0
2008-09-17 14:20:00,44.07,44.3,44.01,44.28,121300.0,22.6086,22.7265,22.5778,22.7163,121300.0
2008-09-17 14:25:00,44.26,44.26,44.01,44.15,11300.0,22.706,22.706,22.5778,22.6496,11300.0
2008-09-17 14:30:00,44.15,44.2,44.0,44.18,12400.0,22.6496,22.6752,22.5726,22.665,12400.0
2008-09-17 14:35:00,44.24,44.24,43.84,44.02,21300.0,22.6958,22.6958,22.4906,22.5829,21300.0
2008-09-17 14:40:00,44.02,44.1,43.98,44.01,7600.0,22.5829,22.6239,22.5624,22.5778,7600.0
2008-09-17 14:45:00,44.05,44.16,44.02,44.04,15400.0,22.5983,22.6547,22.5829,22.5932,15400.0
2008-09-17 14:50:00,44.03,44.05,43.72,43.88,11500.0,22.588,22.5983,22.429,22.5111,11500.0
2008-09-17 14:55:00,43.88,44.0,43.75,44.0,6900.0,22.5111,22.5726,22.4444,22.5726,6900.0
2008-09-17 15:00:00,44.03,44.24,43.99,44.1,11500.0,22.588,22.6958,22.5675,22.6239,11500.0
2008-09-17 15:05:00,44.11,44.43,44.11,44.3,13700.0,22.6291,22.7932,22.6291,22.7265,13700.0
2008-09-17 15:10:00,44.3,44.55,44.28,44.53,9000.0,22.7265,22.8548,22.7163,22.8445,9000.0
2008-09-17 15:15:00,44.51,44.81,44.51,44.71,13200.0,22.8343,22.9882,22.8343,22.9369,13200.0
2008-09-17 15:20:00,44.75,44.75,44.29,44.39,11700.0,22.9574,22.9574,22.7214,22.7727,11700.0
2008-09-17 15:25:00,44.33,44.42,44.25,44.33,35500.0,22.7419,22.7881,22.7009,22.7419,35500.0
2008-09-17 15:30:00,44.3,44.51,44.18,44.39,14300.0,22.7265,22.8343,22.665,22.7727,14300.0
2008-09-17 15:35:00,44.39,44.48,44.21,44.29,34300.0,22.7727,22.8189,22.6804,22.7214,34300.0
2008-09-17 15:40:00,44.28,44.3,43.97,44.12,26800.0,22.7163,22.7265,22.5573,22.6342,26800.0
2008-09-17 15:45:00,44.15,44.32,43.85,43.96,21500.0,22.6496,22.7368,22.4957,22.5521,21500.0
2008-09-17 15:50:00,43.98,44.02,43.66,43.72,25800.0,22.5624,22.5829,22.3982,22.429,25800.0
2008-09-17 15:55:00,43.71,43.88,43.01,43.24,107800.0,22.4239,22.5111,22.0648,22.1828,107800.0
2008-09-18 09:30:00,44.23,45.99,44.23,45.97,1900.0,22.6906,23.5935,22.6906,23.5833,1900.0
2008-09-18 09:35:00,46.0,46.0,44.54,45.11,2100.0,23.5987,23.5987,22.8497,23.1421,2100.0
2008-09-18 09:40:00,44.73,44.95,43.94,44.08,28200.0,22.9471,23.06,22.5419,22.6137,28200.0
2008-09-18 09:45:00,44.07,44.42,43.8,43.98,21500.0,22.6086,22.7881,22.47,22.5624,21500.0
2008-09-18 09:50:00,43.89,44.46,43.89,44.43,14200.0,22.5162,22.8086,22.5162,22.7932,14200.0
2008-09-18 09:55:00,44.46,44.64,44.35,44.44,14600.0,22.8086,22.901,22.7522,22.7984,14600.0
2008-09-18 10:00:00,44.44,44.71,44.36,44.54,18700.0,22.7984,22.9369,22.7573,22.8497,18700.0
2008-09-18 10:05:00,44.5,44.61,44.22,44.55,27800.0,22.8292,22.8856,22.6855,22.8548,27800.0
2008-09-18 10:10:00,44.55,44.74,44.41,44.47,19300.0,22.8548,22.9523,22.783,22.8138,19300.0
2008-09-18 10:15:00,44.47,44.74,44.47,44.65,8800.0,22.8138,22.9523,22.8138,22.9061,8800.0
2008-09-18 10:20:00,44.63,44.65,44.45,44.6,9100.0,22.8958,22.9061,22.8035,22.8805,9100.0
2008-09-18 10:25:00,44.61,44.73,44.42,44.43,25100.0,22.8856,22.9471,22.7881,22.7932,25100.0
2008-09-18 10:30:00,44.42,44.43,44.18,44.27,10800.0,22.7881,22.7932,22.665,22.7112,10800.0
2008-09-18 10:35:00,44.29,44.29,43.81,43.82,14700.0,22.7214,22.7214,22.4752,22.4803,14700.0
2008-09-18 10:40:00,43.86,43.99,43.64,43.66,11900.0,22.5008,22.5675,22.388,22.3982,11900.0
2008-09-18 10:45:00,43.66,43.99,43.45,43.91,15400.0,22.3982,22.5675,22.2905,22.5265,15400.0
2008-09-18 10:50:00,43.88,44.12,43.87,44.04,18300.0,22.5111,22.6342,22.506,22.5932,18300.0
2008-09-18 10:55:00,44.03,44.03,43.56,43.56,9600.0,22.588,22.588,22.3469,22.3469,9600.0
2008-09-18 11:00:00,43.58,43.63,43.07,43.14,42400.0,22.3572,22.3828,22.0955,22.1315,42400.0
2008-09-18 11:05:00,43.14,43.3,42.95,43.09,26600.0,22.1315,22.2135,22.034,22.1058,26600.0
2008-09-18 11:10:00,43.09,43.15,42.75,42.86,11600.0,22.1058,22.1366,21.9314,21.9878,11600.0
2008-09-18 11:15:00,42.85,43.18,42.77,42.98,19800.0,21.9827,22.152,21.9416,22.0494,19800.0
2008-09-18 11:20:00,42.88,43.22,42.7,43.22,26600.0,21.9981,22.1725,21.9057,22.1725,26600.0
2008-09-18 11:25:00,43.27,43.3,43.06,43.08,23300.0,22.1981,22.2135,22.0904,22.1007,23300.0
2008-09-18 11:30:00,43.07,43.12,42.98,43.05,11200.0,22.0955,22.1212,22.0494,22.0853,11200.0
2008-09-18 11:35:00,43.06,43.34,42.98,43.17,15000.0,22.0904,22.2341,22.0494,22.1468,15000.0
2008-09-18 11:40:00,43.2,43.23,42.71,42.83,7500.0,22.1622,22.1776,21.9109,21.9724,7500.0
2008-09-18 11:45:00,42.84,42.87,42.6,42.68,9500.0,21.9775,21.9929,21.8544,21.8955,9500.0
2008-09-18 11:50:00,42.69,42.82,42.6,42.61,7300.0,21.9006,21.9673,21.8544,21.8596,7300.0
2008-09-18 11:55:00,42.61,42.96,42.57,42.96,13500.0,21.8596,22.0391,21.839,22.0391,13500.0
2008-09-18 12:00:00,42.9,42.9,42.62,42.67,7700.0,22.0083,22.0083,21.8647,21.8903,7700.0
2008-09-18 12:05:00,42.66,42.82,42.65,42.76,7600.0,21.8852,21.9673,21.8801,21.9365,7600.0
2008-09-18 12:10:00,42.81,42.98,42.71,42.76,5900.0,21.9622,22.0494,21.9109,21.9365,5900.0
2008-09-18 12:15:00,42.79,42.79,42.41,42.6,23600.0,21.9519,21.9519,21.7569,21.8544,23600.0
2008-09-18 12:20:00,42.62,42.71,42.22,42.6,41500.0,21.8647,21.9109,21.6595,21.8544,41500.0
2008-09-18 12:25:00,42.57,42.59,42.24,42.32,3500.0,21.839,21.8493,21.6697,21.7108,3500.0
2008-09-18 12:30:00,42.33,42.58,42.17,42.51,9500.0,21.7159,21.8442,21.6338,21.8083,9500.0
2008-09-18 12:35:00,42.51,42.64,42.44,42.53,15800.0,21.8083,21.8749,21.7723,21.8185,15800.0
2008-09-18 12:40:00,42.5,42.66,42.45,42.54,21800.0,21.8031,21.8852,21.7775,21.8236,21800.0
2008-09-18 12:45:00,42.53,42.88,42.46,42.66,19800.0,21.8185,21.9981,21.7826,21.8852,19800.0
2008-09-18 12:50:00,42.67,42.75,42.29,42.32,20700.0,21.8903,21.9314,21.6954,21.7108,20700.0
2008-09-18 12:55:00,42.28,42.61,42.28,42.46,11900.0,21.6903,21.8596,21.6903,21.7826,11900.0
2008-09-18 13:00:00,42.45,42.62,42.38,42.5,16900.0,21.7775,21.8647,21.7416,21.8031,16900.0
2008-09-18 13:05:00,42.52,43.61,42.5,43.38,18300.0,21.8134,22.3726,21.8031,22.2546,18300.0
2008-09-18 13:10:00,43.39,43.59,43.25,43.3,21200.0,22.2597,22.3623,22.1879,22.2135,21200.0
2008-09-18 13:15:00,43.32,43.65,43.18,43.46,25200.0,22.2238,22.3931,22.152,22.2956,25200.0
2008-09-18 13:20:00,43.45,43.5,43.06,43.14,37200.0,22.2905,22.3161,22.0904,22.1315,37200.0
2008-09-18 13:25:00,43.17,43.21,42.81,43.18,38000.0,22.1468,22.1674,21.9622,22.152,38000.0
2008-09-18 13:30:00,43.24,43.77,43.23,43.71,26000.0,22.1828,22.4546,22.1776,22.4239,26000.0
2008-09-18 13:35:00,43.71,44.14,43.61,43.96,23900.0,22.4239,22.6445,22.3726,22.5521,23900.0
2008-09-18 13:40:00,43.96,43.97,43.51,43.67,19200.0,22.5521,22.5573,22.3213,22.4033,19200.0
2008-09-18 13:45:00,43.67,44.16,43.2,44.1,20800.0,22.4033,22.6547,22.1622,22.6239,20800.0
2008-09-18 13:50:00,44.06,44.13,43.61,43.61,8200.0,22.6034,22.6393,22.3726,22.3726,8200.0
2008-09-18 13:55:00,43.71,44.01,43.64,43.87,16400.0,22.4239,22.5778,22.388,22.506,16400.0
2008-09-18 14:00:00,43.87,44.04,43.78,43.87,17800.0,22.506,22.5932,22.4598,22.506,17800.0
2008-09-18 14:05:00,43.85,44.05,43.85,44.0,37500.0,22.4957,22.5983,22.4957,22.5726,37500.0
2008-09-18 14:10:00,44.0,44.44,44.0,44.35,27400.0,22.5726,22.7984,22.5726,22.7522,27400.0
2008-09-18 14:15:00,44.32,44.46,44.15,44.25,27300.0,22.7368,22.8086,22.6496,22.7009,27300.0
2008-09-18 14:20:00,44.25,44.4,44.12,44.16,13400.0,22.7009,22.7778,22.6342,22.6547,13400.0
2008-09-18 14:25:00,44.18,44.37,44.18,44.25,16000.0,22.665,22.7625,22.665,22.7009,16000.0
2008-09-18 14:30:00,44.19,44.35,43.99,44.15,23100.0,22.6701,22.7522,22.5675,22.6496,23100.0
2008-09-18 14:35:00,44.15,44.33,44.11,44.3,32600.0,22.6496,22.7419,22.6291,22.7265,32600.0
2008-09-18 14:40:00,44.28,44.43,44.09,44.27,23000.0,22.7163,22.7932,22.6188,22.7112,23000.0
2008-09-18 14:45:00,44.31,44.75,44.2,44.59,19100.0,22.7317,22.9574,22.6752,22.8753,19100.0
2008-09-18 14:50:00,44.5,44.57,44.29,44.49,18900.0,22.8292,22.8651,22.7214,22.824,18900.0
2008-09-18 14:55:00,44.47,44.59,44.25,44.48,28200.0,22.8138,22.8753,22.7009,22.8189,28200.0
2008-09-18 15:00:00,44.51,44.75,44.29,44.7,28300.0,22.8343,22.9574,22.7214,22.9318,28300.0
2008-09-18 15:05:00,44.75,45.05,44.65,45.05,41900.0,22.9574,23.1113,22.9061,23.1113,41900.0
2008-09-18 15:10:00,45.05,45.33,44.82,45.14,52500.0,23.1113,23.255,22.9933,23.1575,52500.0
2008-09-18 15:15:00,45.14,45.45,45.09,45.42,28400.0,23.1575,23.3165,23.1318,23.3011,28400.0
2008-09-18 15:20:00,45.3,45.45,45.17,45.45,31300.0,23.2396,23.3165,23.1729,23.3165,31300.0
2008-09-18 15:25:00,45.43,46.17,45.42,46.17,33400.0,23.3063,23.6859,23.3011,23.6859,33400.0
2008-09-18 15:30:00,46.13,46.24,46.02,46.13,45100.0,23.6654,23.7218,23.6089,23.6654,45100.0
2008-09-18 15:35:00,46.13,46.43,46.11,46.34,28200.0,23.6654,23.8193,23.6551,23.7731,28200.0
2008-09-18 15:40:00,46.3,46.85,46.3,46.65,54000.0,23.7526,24.0347,23.7526,23.9321,54000.0
2008-09-18 15:45:00,46.69,46.88,46.08,46.11,28800.0,23.9527,24.0501,23.6397,23.6551,28800.0
2008-09-18 15:50:00,46.13,46.73,45.93,46.53,86500.0,23.6654,23.9732,23.5628,23.8706,86500.0
2008-09-18 15:55:00,46.56,48.0,46.39,47.74,185600.0,23.886,24.6247,23.7987,24.4913,185600.0
2008-09-19 09:30:00,49.89,51.28,49.89,50.73,3100.0,25.5943,26.3074,25.5943,26.0252,3100.0
2008-09-19 09:35:00,50.27,50.27,48.81,49.72,54700.0,25.7892,25.7892,25.0402,25.5071,54700.0
2008-09-19 09:40:00,49.9,50.0,48.03,48.64,48100.0,25.5994,25.6507,24.6401,24.953,48100.0
2008-09-19 09:45:00,48.5,49.34,46.89,49.0,43500.0,24.8812,25.3121,24.0553,25.1377,43500.0
2008-09-19 09:50:00,48.75,48.76,47.41,47.72,32200.0,25.0095,25.0146,24.322,24.4811,32200.0
2008-09-19 09:55:00,47.58,47.86,47.37,47.72,31000.0,24.4092,24.5529,24.3015,24.4811,31000.0
2008-09-19 10:00:00,47.69,47.87,47.69,47.75,29000.0,24.4657,24.558,24.4657,24.4964,29000.0
2008-09-19 10:05:00,47.82,47.85,47.44,47.55,21500.0,24.5324,24.5477,24.3374,24.3938,21500.0
2008-09-19 10:10:00,47.46,47.63,47.45,47.56,6300.0,24.3477,24.4349,24.3425,24.399,6300.0
2008-09-19 10:15:00,47.54,47.78,46.85,46.91,52200.0,24.3887,24.5118,24.0347,24.0655,52200.0
2008-09-19 10:20:00,46.82,47.1,46.13,46.14,101600.0,24.0193,24.163,23.6654,23.6705,101600.0
2008-09-19 10:25:00,46.15,46.39,45.89,46.28,85100.0,23.6756,23.7987,23.5422,23.7423,85100.0
2008-09-19 10:30:00,46.24,46.34,45.31,45.33,15800.0,23.7218,23.7731,23.2447,23.255,15800.0
2008-09-19 10:35:00,45.43,45.95,45.34,45.9,6000.0,23.3063,23.573,23.2601,23.5474,6000.0
2008-09-19 10:40:00,45.98,45.98,45.53,45.82,6300.0,23.5884,23.5884,23.3576,23.5063,6300.0
2008-09-19 10:45:00,45.79,45.83,45.51,45.8,6200.0,23.4909,23.5115,23.3473,23.4961,6200.0
2008-09-19 10:50:00,45.8,45.95,45.71,45.89,11100.0,23.4961,23.573,23.4499,23.5422,11100.0
2008-09-19 10:55:00,45.79,46.07,45.71,46.03,15300.0,23.4909,23.6346,23.4499,23.6141,15300.0
2008-09-19 11:00:00,46.08,46.58,46.08,46.36,7600.0,23.6397,23.8962,23.6397,23.7834,7600.0
2008-09-19 11:05:00,46.42,46.72,46.41,46.72,4700.0,23.8141,23.968,23.809,23.968,4700.0
2008-09-19 11:10:00,46.74,47.05,46.63,47.05,10600.0,23.9783,24.1373,23.9219,24.1373,10600.0
2008-09-19 11:15:00,47.06,47.33,46.97,47.33,5500.0,24.1425,24.281,24.0963,24.281,5500.0
2008-09-19 11:20:00,47.33,47.38,47.09,47.1,8300.0,24.281,24.3066,24.1579,24.163,8300.0
2008-09-19 11:25:00,47.08,47.2,47.0,47.17,9600.0,24.1527,24.2143,24.1117,24.1989,9600.0
2008-09-19 11:30:00,47.2,47.21,46.86,46.98,8400.0,24.2143,24.2194,24.0399,24.1014,8400.0
2008-09-19 11:35:00,47.03,47.1,46.88,46.98,4400.0,24.1271,24.163,24.0501,24.1014,4400.0
2008-09-19 11:40:00,46.98,47.0,46.65,46.7,8800.0,24.1014,24.1117,23.9321,23.9578,8800.0
2008-09-19 11:45:00,46.68,47.07,46.62,47.07,6500.0,23.9475,24.1476,23.9167,24.1476,6500.0
2008-09-19 11:50:00,47.05,47.05,46.77,46.97,7100.0,24.1373,24.1373,23.9937,24.0963,7100.0
2008-09-19 11:55:00,46.98,47.36,46.98,47.36,5700.0,24.1014,24.2964,24.1014,24.2964,5700.0
2008-09-19 12:00:00,47.38,47.51,47.34,47.43,7300.0,24.3066,24.3733,24.2861,24.3323,7300.0
2008-09-19 12:05:00,47.42,47.48,47.37,47.41,11200.0,24.3272,24.3579,24.3015,24.322,11200.0
2008-09-19 12:10:00,47.45,47.46,47.33,47.41,9500.0,24.3425,24.3477,24.281,24.322,9500.0
2008-09-19 12:15:00,47.41,47.45,47.19,47.2,8700.0,24.322,24.3425,24.2092,24.2143,8700.0
2008-09-19 12:20:00,47.26,47.29,47.19,47.29,12100.0,24.2451,24.2605,24.2092,24.2605,12100.0
2008-09-19 12:25:00,47.27,47.58,47.26,47.5,10600.0,24.2502,24.4092,24.2451,24.3682,10600.0
2008-09-19 12:30:00,47.54,47.56,47.24,47.42,10200.0,24.3887,24.399,24.2348,24.3272,10200.0
2008-09-19 12:35:00,47.4,47.42,47.25,47.3,8800.0,24.3169,24.3272,24.2399,24.2656,8800.0
2008-09-19 12:40:00,47.28,47.4,47.18,47.29,9200.0,24.2553,24.3169,24.204,24.2605,9200.0
2008-09-19 12:45:00,47.26,47.32,47.06,47.32,9200.0,24.2451,24.2759,24.1425,24.2759,9200.0
2008-09-19 12:50:00,47.28,47.34,47.23,47.34,5400.0,24.2553,24.2861,24.2297,24.2861,5400.0
2008-09-19 12:55:00,47.34,47.4,47.3,47.39,8700.0,24.2861,24.3169,24.2656,24.3118,8700.0
2008-09-19 13:00:00,47.35,47.53,47.35,47.51,12300.0,24.2912,24.3836,24.2912,24.3733,12300.0
2008-09-19 13:05:00,47.52,47.53,47.49,47.5,47300.0,24.3785,24.3836,24.3631,24.3682,47300.0
2008-09-19 13:10:00,47.49,47.7,47.49,47.64,18100.0,24.3631,24.4708,24.3631,24.44,18100.0
2008-09-19 13:15:00,47.62,47.97,47.61,47.93,28000.0,24.4298,24.6093,24.4246,24.5888,28000.0
2008-09-19 13:20:00,47.9,47.96,47.84,47.9,14800.0,24.5734,24.6042,24.5426,24.5734,14800.0
2008-09-19 13:25:00,47.91,48.0,47.85,47.94,17200.0,24.5785,24.6247,24.5477,24.5939,17200.0
2008-09-19 13:30:00,47.94,47.94,47.85,47.87,9600.0,24.5939,24.5939,24.5477,24.558,9600.0
2008-09-19 13:35:00,47.86,47.99,47.85,47.97,9200.0,24.5529,24.6196,24.5477,24.6093,9200.0
2008-09-19 13:40:00,47.97,48.07,47.93,47.96,19700.0,24.6093,24.6606,24.5888,24.6042,19700.0
2008-09-19 13:45:00,47.97,48.0,47.33,47.92,17800.0,24.6093,24.6247,24.281,24.5837,17800.0
2008-09-19 13:50:00,47.94,48.02,47.9,47.98,11900.0,24.5939,24.635,24.5734,24.6144,11900.0
2008-09-19 13:55:00,47.99,48.04,47.95,48.0,10500.0,24.6196,24.6452,24.5991,24.6247,10500.0
2008-09-19 14:00:00,48.02,48.11,47.99,48.08,10500.0,24.635,24.6811,24.6196,24.6657,10500.0
2008-09-19 14:05:00,48.06,48.16,48.0,48.14,8600.0,24.6555,24.7068,24.6247,24.6965,8600.0
2008-09-19 14:10:00,48.14,48.2,48.02,48.08,6800.0,24.6965,24.7273,24.635,24.6657,6800.0
2008-09-19 14:15:00,48.07,48.2,48.06,48.14,8100.0,24.6606,24.7273,24.6555,24.6965,8100.0
2008-09-19 14:20:00,48.12,48.16,47.99,47.99,5200.0,24.6863,24.7068,24.6196,24.6196,5200.0
2008-09-19 14:25:00,48.02,48.17,47.91,48.17,13000.0,24.635,24.7119,24.5785,24.7119,13000.0
2008-09-19 14:30:00,48.14,48.17,48.02,48.02,7100.0,24.6965,24.7119,24.635,24.635,7100.0
2008-09-19 14:35:00,48.01,48.12,48.01,48.08,10200.0,24.6298,24.6863,24.6298,24.6657,10200.0
2008-09-19 14:40:00,48.06,48.12,48.03,48.03,6800.0,24.6555,24.6863,24.6401,24.6401,6800.0
2008-09-19 14:45:00,48.08,48.14,48.01,48.01,9600.0,24.6657,24.6965,24.6298,24.6298,9600.0
2008-09-19 14:50:00,48.0,48.1,47.98,47.99,10700.0,24.6247,24.676,24.6144,24.6196,10700.0
2008-09-19 14:55:00,47.97,47.99,47.81,47.92,12400.0,24.6093,24.6196,24.5272,24.5837,12400.0
2008-09-19 15:00:00,47.92,48.02,47.84,47.92,8100.0,24.5837,24.635,24.5426,24.5837,8100.0
2008-09-19 15:05:00,47.9,48.0,47.84,48.0,10200.0,24.5734,24.6247,24.5426,24.6247,10200.0
2008-09-19 15:10:00,48.0,48.0,47.94,47.97,9000.0,24.6247,24.6247,24.5939,24.6093,9000.0
2008-09-19 15:15:00,47.96,47.98,47.8,47.8,4300.0,24.6042,24.6144,24.5221,24.5221,4300.0
2008-09-19 15:20:00,47.86,48.22,47.82,48.22,17500.0,24.5529,24.7376,24.5324,24.7376,17500.0
2008-09-19 15:25:00,48.22,48.26,48.07,48.07,8100.0,24.7376,24.7581,24.6606,24.6606,8100.0
2008-09-19 15:30:00,48.13,48.18,47.99,48.02,13700.0,24.6914,24.717,24.6196,24.635,13700.0
2008-09-19 15:35:00,48.04,48.06,47.96,48.0,17600.0,24.6452,24.6555,24.6042,24.6247,17600.0
2008-09-19 15:40:00,48.03,48.6,48.0,48.45,26200.0,24.6401,24.9325,24.6247,24.8556,26200.0
2008-09-19 15:45:00,48.43,48.66,48.38,48.53,26200.0,24.8453,24.9633,24.8196,24.8966,26200.0
2008-09-19 15:50:00,48.54,48.6,48.13,48.19,41600.0,24.9017,24.9325,24.6914,24.7222,41600.0
2008-09-19 15:55:00,48.26,50.0,48.18,49.28,111200.0,24.7581,25.6507,24.717,25.2814,111200.0
2008-09-22 09:30:00,49.1,49.43,48.9,49.13,10600.0,25.189,25.3583,25.0864,25.2044,10600.0
2008-09-22 09:35:00,49.09,49.16,48.53,48.58,18500.0,25.1839,25.2198,24.8966,24.9222,18500.0
2008-09-22 09:40:00,48.52,48.58,48.42,48.43,5000.0,24.8915,24.9222,24.8402,24.8453,5000.0
2008-09-22 09:45:00,48.47,48.47,48.05,48.43,9400.0,24.8658,24.8658,24.6504,24.8453,9400.0
2008-09-22 09:50:00,48.43,48.58,48.37,48.52,6200.0,24.8453,24.9222,24.8145,24.8915,6200.0
2008-09-22 09:55:00,48.58,48.58,48.45,48.58,9100.0,24.9222,24.9222,24.8556,24.9222,9100.0
2008-09-22 10:00:00,48.53,48.55,48.37,48.4,5700.0,24.8966,24.9069,24.8145,24.8299,5700.0
2008-09-22 10:05:00,48.42,48.76,48.3,48.71,10700.0,24.8402,25.0146,24.7786,24.9889,10700.0
2008-09-22 10:10:00,48.74,48.74,48.28,48.28,14600.0,25.0043,25.0043,24.7683,24.7683,14600.0
2008-09-22 10:15:00,48.31,48.35,48.05,48.05,7300.0,24.7837,24.8043,24.6504,24.6504,7300.0
2008-09-22 10:20:00,48.05,48.07,47.88,48.06,15000.0,24.6504,24.6606,24.5631,24.6555,15000.0
2008-09-22 10:25:00,48.01,48.25,47.97,48.25,11100.0,24.6298,24.753,24.6093,24.753,11100.0
2008-09-22 10:30:00,48.21,48.25,48.11,48.17,15100.0,24.7324,24.753,24.6811,24.7119,15100.0
2008-09-22 10:35:00,48.17,48.21,47.96,47.97,11100.0,24.7119,24.7324,24.6042,24.6093,11100.0
2008-09-22 10:40:00,47.97,47.97,47.78,47.79,15300.0,24.6093,24.6093,24.5118,24.517,15300.0
2008-09-22 10:45:00,47.79,47.79,47.69,47.69,3900.0,24.517,24.517,24.4657,24.4657,3900.0
2008-09-22 10:50:00,47.73,47.81,47.72,47.72,3800.0,24.4862,24.5272,24.4811,24.4811,3800.0
2008-09-22 10:55:00,47.73,47.78,47.67,47.67,17800.0,24.4862,24.5118,24.4554,24.4554,17800.0
2008-09-22 11:00:00,47.69,47.78,47.65,47.65,10400.0,24.4657,24.5118,24.4451,24.4451,10400.0
2008-09-22 11:05:00,47.62,47.7,47.53,47.7,7100.0,24.4298,24.4708,24.3836,24.4708,7100.0
2008-09-22 11:10:00,47.68,47.82,47.67,47.73,9000.0,24.4605,24.5324,24.4554,24.4862,9000.0
2008-09-22 11:15:00,47.66,47.73,47.66,47.71,6800.0,24.4503,24.4862,24.4503,24.4759,6800.0
2008-09-22 11:20:00,47.76,47.78,47.53,47.53,7200.0,24.5016,24.5118,24.3836,24.3836,7200.0
2008-09-22 11:25:00,47.53,47.62,47.37,47.59,11600.0,24.3836,24.4298,24.3015,24.4144,11600.0
2008-09-22 11:30:00,47.6,47.8,47.6,47.73,6700.0,24.4195,24.5221,24.4195,24.4862,6700.0
2008-09-22 11:35:00,47.8,47.8,47.71,47.74,11800.0,24.5221,24.5221,24.4759,24.4913,11800.0
2008-09-22 11:40:00,47.77,47.77,47.62,47.64,8800.0,24.5067,24.5067,24.4298,24.44,8800.0
2008-09-22 11:45:00,47.65,47.76,47.64,47.72,28500.0,24.4451,24.5016,24.44,24.4811,28500.0
2008-09-22 11:50:00,47.72,47.75,47.61,47.74,18300.0,24.4811,24.4964,24.4246,24.4913,18300.0
2008-09-22 11:55:00,47.73,47.79,47.69,47.72,13000.0,24.4862,24.517,24.4657,24.4811,13000.0
2008-09-22 12:00:00,47.74,47.74,47.57,47.59,8700.0,24.4913,24.4913,24.4041,24.4144,8700.0
2008-09-22 12:05:00,47.6,47.66,47.59,47.6,5600.0,24.4195,24.4503,24.4144,24.4195,5600.0
2008-09-22 12:10:00,47.64,47.69,47.6,47.61,7700.0,24.44,24.4657,24.4195,24.4246,7700.0
2008-09-22 12:15:00,47.61,47.61,47.46,47.54,8100.0,24.4246,24.4246,24.3477,24.3887,8100.0
2008-09-22 12:20:00,47.51,47.64,47.51,47.63,3800.0,24.3733,24.44,24.3733,24.4349,3800.0
2008-09-22 12:25:00,47.63,47.64,47.52,47.53,6600.0,24.4349,24.44,24.3785,24.3836,6600.0
2008-09-22 12:30:00,47.54,47.55,47.51,47.53,9300.0,24.3887,24.3938,24.3733,24.3836,9300.0
2008-09-22 12:35:00,47.54,47.55,47.4,47.44,11300.0,24.3887,24.3938,24.3169,24.3374,11300.0
2008-09-22 12:40:00,47.44,47.46,47.37,47.38,6500.0,24.3374,24.3477,24.3015,24.3066,6500.0
2008-09-22 12:45:00,47.38,47.4,47.34,47.38,5400.0,24.3066,24.3169,24.2861,24.3066,5400.0
2008-09-22 12:50:00,47.35,47.5,47.35,47.48,7700.0,24.2912,24.3682,24.2912,24.3579,7700.0
2008-09-22 12:55:00,47.48,47.56,47.4,47.55,8600.0,24.3579,24.399,24.3169,24.3938,8600.0
2008-09-22 13:00:00,47.55,47.55,47.42,47.43,4200.0,24.3938,24.3938,24.3272,24.3323,4200.0
2008-09-22 13:05:00,47.47,47.54,47.41,47.54,3900.0,24.3528,24.3887,24.322,24.3887,3900.0
2008-09-22 13:10:00,47.55,47.64,47.55,47.61,10700.0,24.3938,24.44,24.3938,24.4246,10700.0
2008-09-22 13:15:00,47.61,47.61,47.23,47.34,38800.0,24.4246,24.4246,24.2297,24.2861,38800.0
2008-09-22 13:20:00,47.36,47.43,47.34,47.41,3800.0,24.2964,24.3323,24.2861,24.322,3800.0
2008-09-22 13:25:00,47.4,47.45,47.28,47.4,8300.0,24.3169,24.3425,24.2553,24.3169,8300.0
2008-09-22 13:30:00,47.4,47.4,47.2,47.2,2500.0,24.3169,24.3169,24.2143,24.2143,2500.0
2008-09-22 13:35:00,47.14,47.15,47.1,47.14,7800.0,24.1835,24.1886,24.163,24.1835,7800.0
2008-09-22 13:40:00,47.14,47.23,47.1,47.2,6100.0,24.1835,24.2297,24.163,24.2143,6100.0
2008-09-22 13:45:00,47.18,47.31,47.1,47.1,6700.0,24.204,24.2707,24.163,24.163,6700.0
2008-09-22 13:50:00,47.1,47.1,46.86,46.88,17800.0,24.163,24.163,24.0399,24.0501,17800.0
2008-09-22 13:55:00,46.88,46.89,46.57,46.59,35800.0,24.0501,24.0553,23.8911,23.9014,35800.0
2008-09-22 14:00:00,46.62,46.64,46.37,46.45,22000.0,23.9167,23.927,23.7885,23.8295,22000.0
2008-09-22 14:05:00,46.45,46.49,46.22,46.26,19200.0,23.8295,23.85,23.7115,23.7321,19200.0
2008-09-22 14:10:00,46.24,46.27,45.98,46.01,27700.0,23.7218,23.7372,23.5884,23.6038,27700.0
2008-09-22 14:15:00,46.02,46.11,45.91,45.94,24200.0,23.6089,23.6551,23.5525,23.5679,24200.0
2008-09-22 14:20:00,45.94,45.96,45.56,45.69,22000.0,23.5679,23.5782,23.3729,23.4396,22000.0
2008-09-22 14:25:00,45.66,45.76,45.6,45.63,8700.0,23.4242,23.4755,23.3935,23.4089,8700.0
2008-09-22 14:30:00,45.65,45.89,45.65,45.82,14600.0,23.4191,23.5422,23.4191,23.5063,14600.0
2008-09-22 14:35:00,45.83,46.09,45.81,46.09,16500.0,23.5115,23.6448,23.5012,23.6448,16500.0
2008-09-22 14:40:00,46.12,46.21,46.07,46.1,8900.0,23.6602,23.7064,23.6346,23.65,8900.0
2008-09-22 14:45:00,46.1,46.2,46.04,46.13,8400.0,23.65,23.7013,23.6192,23.6654,8400.0
2008-09-22 14:50:00,46.11,46.14,45.91,46.01,8400.0,23.6551,23.6705,23.5525,23.6038,8400.0
2008-09-22 14:55:00,46.01,46.1,45.9,45.97,7500.0,23.6038,23.65,23.5474,23.5833,7500.0
2008-09-22 15:00:00,45.91,46.04,45.81,45.81,5600.0,23.5525,23.6192,23.5012,23.5012,5600.0
2008-09-22 15:05:00,45.84,46.07,45.84,46.01,9700.0,23.5166,23.6346,23.5166,23.6038,9700.0
2008-09-22 15:10:00,46.02,46.08,45.95,46.08,22100.0,23.6089,23.6397,23.573,23.6397,22100.0
2008-09-22 15:15:00,46.08,46.09,45.93,45.93,10800.0,23.6397,23.6448,23.5628,23.5628,10800.0
2008-09-22 15:20:00,45.96,45.96,45.69,45.7,8200.0,23.5782,23.5782,23.4396,23.4448,8200.0
2008-09-22 15:25:00,45.67,45.8,45.66,45.71,8400.0,23.4294,23.4961,23.4242,23.4499,8400.0
2008-09-22 15:30:00,45.72,45.75,45.64,45.67,14300.0,23.455,23.4704,23.414,23.4294,14300.0
2008-09-22 15:35:00,45.65,45.73,45.58,45.63,11900.0,23.4191,23.4602,23.3832,23.4089,11900.0
2008-09-22 15:40:00,45.63,45.64,45.3,45.4,24400.0,23.4089,23.414,23.2396,23.2909,24400.0
2008-09-22 15:45:00,45.39,45.49,45.29,45.4,33800.0,23.2857,23.337,23.2344,23.2909,33800.0
2008-09-22 15:50:00,45.4,45.4,44.5,44.53,57100.0,23.2909,23.2909,22.8292,22.8445,57100.0
2008-09-22 15:55:00,44.52,44.82,43.84,44.47,131800.0,22.8394,22.9933,22.4906,22.8138,131800.0
2008-09-23 09:30:00,44.47,47.66,44.36,47.66,3300.0,22.8138,24.4503,22.7573,24.4503,3300.0
2008-09-23 09:35:00,45.2,45.41,43.56,45.3,34800.0,23.1883,23.296,22.3469,23.2396,34800.0
2008-09-23 09:40:00,45.29,45.73,45.01,45.03,11500.0,23.2344,23.4602,23.0908,23.101,11500.0
2008-09-23 09:45:00,45.06,45.28,44.82,45.28,14100.0,23.1164,23.2293,22.9933,23.2293,14100.0
2008-09-23 09:50:00,45.26,45.53,45.1,45.28,15500.0,23.219,23.3576,23.137,23.2293,15500.0
2008-09-23 09:55:00,45.29,45.58,45.26,45.45,10300.0,23.2344,23.3832,23.219,23.3165,10300.0
2008-09-23 10:00:00,45.45,45.55,45.16,45.24,8900.0,23.3165,23.3678,23.1677,23.2088,8900.0
2008-09-23 10:05:00,45.22,45.31,45.01,45.05,11800.0,23.1985,23.2447,23.0908,23.1113,11800.0
2008-09-23 10:10:00,45.12,45.24,45.05,45.12,12900.0,23.1472,23.2088,23.1113,23.1472,12900.0
2008-09-23 10:15:00,45.18,45.26,45.11,45.17,13700.0,23.178,23.219,23.1421,23.1729,13700.0
2008-09-23 10:20:00,45.16,45.2,44.99,45.0,16900.0,23.1677,23.1883,23.0805,23.0857,16900.0
2008-09-23 10:25:00,45.02,45.35,45.01,45.25,16700.0,23.0959,23.2652,23.0908,23.2139,16700.0
2008-09-23 10:30:00,45.21,45.35,45.2,45.23,9900.0,23.1934,23.2652,23.1883,23.2037,9900.0
2008-09-23 10:35:00,45.23,45.3,45.18,45.23,12300.0,23.2037,23.2396,23.178,23.2037,12300.0
2008-09-23 10:40:00,45.24,45.4,45.23,45.33,20600.0,23.2088,23.2909,23.2037,23.255,20600.0
2008-09-23 10:45:00,45.35,45.42,45.3,45.3,14400.0,23.2652,23.3011,23.2396,23.2396,14400.0
2008-09-23 10:50:00,45.33,45.33,45.09,45.23,9900.0,23.255,23.255,23.1318,23.2037,9900.0
2008-09-23 10:55:00,45.23,45.25,45.09,45.17,7200.0,23.2037,23.2139,23.1318,23.1729,7200.0
2008-09-23 11:00:00,45.13,45.22,44.95,45.18,7100.0,23.1523,23.1985,23.06,23.178,7100.0
2008-09-23 11:05:00,45.14,45.19,44.96,45.14,22100.0,23.1575,23.1831,23.0651,23.1575,22100.0
2008-09-23 11:10:00,45.14,45.25,45.06,45.19,19000.0,23.1575,23.2139,23.1164,23.1831,19000.0
2008-09-23 11:15:00,45.19,45.3,45.19,45.28,10500.0,23.1831,23.2396,23.1831,23.2293,10500.0
2008-09-23 11:20:00,45.25,45.41,45.24,45.31,13000.0,23.2139,23.296,23.2088,23.2447,13000.0
2008-09-23 11:25:00,45.28,45.41,45.19,45.36,115300.0,23.2293,23.296,23.1831,23.2703,115300.0
2008-09-23 11:30:00,45.33,45.39,45.27,45.36,10100.0,23.255,23.2857,23.2242,23.2703,10100.0
2008-09-23 11:35:00,45.38,45.38,45.25,45.36,17200.0,23.2806,23.2806,23.2139,23.2703,17200.0
2008-09-23 11:40:00,45.37,45.4,45.3,45.35,8700.0,23.2755,23.2909,23.2396,23.2652,8700.0
2008-09-23 11:45:00,45.34,45.34,45.21,45.31,11500.0,23.2601,23.2601,23.1934,23.2447,11500.0
2008-09-23 11:50:00,45.28,45.38,45.25,45.31,7100.0,23.2293,23.2806,23.2139,23.2447,7100.0
2008-09-23 11:55:00,45.33,45.38,45.0,45.0,16600.0,23.255,23.2806,23.0857,23.0857,16600.0
2008-09-23 12:00:00,45.0,45.11,44.9,45.11,16300.0,23.0857,23.1421,23.0344,23.1421,16300.0
2008-09-23 12:05:00,45.12,45.23,45.03,45.08,23100.0,23.1472,23.2037,23.101,23.1267,23100.0
2008-09-23 12:10:00,45.06,45.11,44.95,44.98,6900.0,23.1164,23.1421,23.06,23.0754,6900.0
2008-09-23 12:15:00,44.95,45.01,44.95,44.97,2000.0,23.06,23.0908,23.06,23.0703,2000.0
2008-09-23 12:20:00,45.0,45.04,44.97,44.97,6200.0,23.0857,23.1062,23.0703,23.0703,6200.0
2008-09-23 12:25:00,44.99,45.02,44.98,45.0,7100.0,23.0805,23.0959,23.0754,23.0857,7100.0
2008-09-23 12:30:00,45.02,45.08,44.96,45.0,10200.0,23.0959,23.1267,23.0651,23.0857,10200.0
2008-09-23 12:35:00,45.0,45.07,44.96,45.01,6500.0,23.0857,23.1216,23.0651,23.0908,6500.0
2008-09-23 12:40:00,45.01,45.02,44.85,44.94,4900.0,23.0908,23.0959,23.0087,23.0549,4900.0
2008-09-23 12:45:00,45.0,45.08,44.94,45.08,4700.0,23.0857,23.1267,23.0549,23.1267,4700.0
2008-09-23 12:50:00,45.08,45.11,44.94,44.96,7200.0,23.1267,23.1421,23.0549,23.0651,7200.0
2008-09-23 12:55:00,45.0,45.05,44.93,44.93,3700.0,23.0857,23.1113,23.0497,23.0497,3700.0
2008-09-23 13:00:00,44.89,45.06,44.78,45.04,6100.0,23.0292,23.1164,22.9728,23.1062,6100.0
2008-09-23 13:05:00,45.03,45.05,44.88,44.9,6100.0,23.101,23.1113,23.0241,23.0344,6100.0
2008-09-23 13:10:00,44.98,45.05,44.8,44.88,6500.0,23.0754,23.1113,22.9831,23.0241,6500.0
2008-09-23 13:15:00,44.9,45.0,44.77,44.94,6100.0,23.0344,23.0857,22.9677,23.0549,6100.0
2008-09-23 13:20:00,44.91,45.03,44.88,45.02,4000.0,23.0395,23.101,23.0241,23.0959,4000.0
2008-09-23 13:25:00,44.99,45.0,44.9,44.98,4200.0,23.0805,23.0857,23.0344,23.0754,4200.0
2008-09-23 13:30:00,44.97,44.97,44.59,44.68,5800.0,23.0703,23.0703,22.8753,22.9215,5800.0
2008-09-23 13:35:00,44.7,45.0,44.69,44.93,6500.0,22.9318,23.0857,22.9266,23.0497,6500.0
2008-09-23 13:40:00,44.93,44.95,44.74,44.76,7100.0,23.0497,23.06,22.9523,22.9625,7100.0
2008-09-23 13:45:00,44.77,44.8,44.66,44.66,9700.0,22.9677,22.9831,22.9112,22.9112,9700.0
2008-09-23 13:50:00,44.67,44.8,44.6,44.66,6300.0,22.9164,22.9831,22.8805,22.9112,6300.0
2008-09-23 13:55:00,44.64,44.84,44.61,44.84,2500.0,22.901,23.0036,22.8856,23.0036,2500.0
2008-09-23 14:00:00,44.83,44.96,44.78,44.93,6500.0,22.9984,23.0651,22.9728,23.0497,6500.0
2008-09-23 14:05:00,44.93,45.16,44.8,45.12,9900.0,23.0497,23.1677,22.9831,23.1472,9900.0
2008-09-23 14:10:00,45.15,45.15,44.98,45.05,8000.0,23.1626,23.1626,23.0754,23.1113,8000.0
2008-09-23 14:15:00,45.05,45.06,44.78,44.96,7200.0,23.1113,23.1164,22.9728,23.0651,7200.0
2008-09-23 14:20:00,45.02,45.1,44.84,44.91,6200.0,23.0959,23.137,23.0036,23.0395,6200.0
2008-09-23 14:25:00,44.92,45.13,44.92,45.04,10600.0,23.0446,23.1523,23.0446,23.1062,10600.0
2008-09-23 14:30:00,45.07,45.08,44.85,44.85,4800.0,23.1216,23.1267,23.0087,23.0087,4800.0
2008-09-23 14:35:00,44.86,45.03,44.85,45.03,7800.0,23.0138,23.101,23.0087,23.101,7800.0
2008-09-23 14:40:00,45.02,45.02,44.87,44.94,7900.0,23.0959,23.0959,23.019,23.0549,7900.0
2008-09-23 14:45:00,44.92,44.99,44.83,44.85,26000.0,23.0446,23.0805,22.9984,23.0087,26000.0
2008-09-23 14:50:00,44.84,45.0,44.77,44.81,33400.0,23.0036,23.0857,22.9677,22.9882,33400.0
2008-09-23 14:55:00,44.84,44.95,44.8,44.85,6400.0,23.0036,23.06,22.9831,23.0087,6400.0
2008-09-23 15:00:00,44.84,44.94,44.77,44.94,10700.0,23.0036,23.0549,22.9677,23.0549,10700.0
2008-09-23 15:05:00,44.93,44.97,44.74,44.88,27000.0,23.0497,23.0703,22.9523,23.0241,27000.0
2008-09-23 15:10:00,44.99,44.99,44.76,44.9,23000.0,23.0805,23.0805,22.9625,23.0344,23000.0
2008-09-23 15:15:00,44.89,45.02,44.81,44.92,38600.0,23.0292,23.0959,22.9882,23.0446,38600.0
2008-09-23 15:20:00,44.92,45.05,44.82,44.95,27800.0,23.0446,23.1113,22.9933,23.06,27800.0
2008-09-23 15:25:00,44.97,45.05,44.9,44.93,18500.0,23.0703,23.1113,23.0344,23.0497,18500.0
2008-09-23 15:30:00,44.91,45.01,44.89,44.9,27000.0,23.0395,23.0908,23.0292,23.0344,27000.0
2008-09-23 15:35:00,44.9,44.92,44.68,44.83,18600.0,23.0344,23.0446,22.9215,22.9984,18600.0
2008-09-23 15:40:00,44.85,44.9,44.45,44.45,14400.0,23.0087,23.0344,22.8035,22.8035,14400.0
2008-09-23 15:45:00,44.45,44.45,44.17,44.4,28800.0,22.8035,22.8035,22.6599,22.7778,28800.0
2008-09-23 15:50:00,44.4,44.49,44.34,44.45,22800.0,22.7778,22.824,22.7471,22.8035,22800.0
2008-09-23 15:55:00,44.45,44.53,44.03,44.18,32300.0,22.8035,22.8445,22.588,22.665,32300.0
2008-09-24 09:30:00,44.91,44.91,44.91,44.91,200.0,23.0395,23.0395,23.0395,23.0395,200.0
2008-09-24 09:35:00,44.91,44.91,44.91,44.91,0.0,23.0395,23.0395,23.0395,23.0395,0.0
2008-09-24 09:40:00,44.7,44.75,43.77,43.94,20200.0,22.9318,22.9574,22.4546,22.5419,20200.0
2008-09-24 09:45:00,43.98,44.0,43.9,43.9,9200.0,22.5624,22.5726,22.5213,22.5213,9200.0
2008-09-24 09:50:00,43.86,43.94,43.78,43.82,3500.0,22.5008,22.5419,22.4598,22.4803,3500.0
2008-09-24 09:55:00,43.77,43.81,43.6,43.8,8600.0,22.4546,22.4752,22.3674,22.47,8600.0
2008-09-24 10:00:00,43.73,44.01,43.6,43.94,11000.0,22.4341,22.5778,22.3674,22.5419,11000.0
2008-09-24 10:05:00,43.95,43.95,43.6,43.84,7000.0,22.547,22.547,22.3674,22.4906,7000.0
2008-09-24 10:10:00,43.9,44.01,43.7,43.74,4700.0,22.5213,22.5778,22.4187,22.4393,4700.0
2008-09-24 10:15:00,43.69,44.0,43.69,43.91,5400.0,22.4136,22.5726,22.4136,22.5265,5400.0
2008-09-24 10:20:00,43.99,44.02,43.88,43.88,6200.0,22.5675,22.5829,22.5111,22.5111,6200.0
2008-09-24 10:25:00,43.94,44.37,43.94,44.29,7500.0,22.5419,22.7625,22.5419,22.7214,7500.0
2008-09-24 10:30:00,44.24,44.47,44.2,44.43,5400.0,22.6958,22.8138,22.6752,22.7932,5400.0
2008-09-24 10:35:00,44.42,44.44,44.26,44.34,22700.0,22.7881,22.7984,22.706,22.7471,22700.0
2008-09-24 10:40:00,44.44,44.5,44.37,44.45,15600.0,22.7984,22.8292,22.7625,22.8035,15600.0
2008-09-24 10:45:00,44.43,44.46,44.35,44.39,5300.0,22.7932,22.8086,22.7522,22.7727,5300.0
2008-09-24 10:50:00,44.47,44.49,44.34,44.41,5700.0,22.8138,22.824,22.7471,22.783,5700.0
2008-09-24 10:55:00,44.46,44.53,44.38,44.42,14200.0,22.8086,22.8445,22.7676,22.7881,14200.0
2008-09-24 11:00:00,44.45,44.47,44.42,44.47,9900.0,22.8035,22.8138,22.7881,22.8138,9900.0
2008-09-24 11:05:00,44.44,44.53,44.03,44.05,22300.0,22.7984,22.8445,22.588,22.5983,22300.0
2008-09-24 11:10:00,44.07,44.08,43.95,43.99,2500.0,22.6086,22.6137,22.547,22.5675,2500.0
2008-09-24 11:15:00,43.97,44.11,43.97,44.09,4400.0,22.5573,22.6291,22.5573,22.6188,4400.0
2008-09-24 11:20:00,44.04,44.06,43.96,44.05,2200.0,22.5932,22.6034,22.5521,22.5983,2200.0
2008-09-24 11:25:00,43.98,43.98,43.87,43.92,29300.0,22.5624,22.5624,22.506,22.5316,29300.0
2008-09-24 11:30:00,43.92,44.02,43.92,44.0,3300.0,22.5316,22.5829,22.5316,22.5726,3300.0
2008-09-24 11:35:00,44.0,44.04,43.91,43.91,2500.0,22.5726,22.5932,22.5265,22.5265,2500.0
2008-09-24 11:40:00,43.9,43.96,43.67,43.69,3700.0,22.5213,22.5521,22.4033,22.4136,3700.0
2008-09-24 11:45:00,43.66,43.76,43.6,43.69,7200.0,22.3982,22.4495,22.3674,22.4136,7200.0
2008-09-24 11:50:00,43.6,43.72,43.49,43.68,39300.0,22.3674,22.429,22.311,22.4085,39300.0
2008-09-24 11:55:00,43.67,43.71,43.59,43.71,8100.0,22.4033,22.4239,22.3623,22.4239,8100.0
2008-09-24 12:00:00,43.71,43.71,43.69,43.71,6400.0,22.4239,22.4239,22.4136,22.4239,6400.0
2008-09-24 12:05:00,43.69,43.74,43.66,43.7,39600.0,22.4136,22.4393,22.3982,22.4187,39600.0
2008-09-24 12:10:00,43.74,43.83,43.74,43.8,15100.0,22.4393,22.4854,22.4393,22.47,15100.0
2008-09-24 12:15:00,43.8,43.84,43.67,43.69,12700.0,22.47,22.4906,22.4033,22.4136,12700.0
2008-09-24 12:20:00,43.73,43.79,43.7,43.72,3400.0,22.4341,22.4649,22.4187,22.429,3400.0
2008-09-24 12:25:00,43.76,43.83,43.66,43.72,11400.0,22.4495,22.4854,22.3982,22.429,11400.0
2008-09-24 12:30:00,43.74,43.78,43.68,43.73,27600.0,22.4393,22.4598,22.4085,22.4341,27600.0
2008-09-24 12:35:00,43.75,43.8,43.7,43.75,10500.0,22.4444,22.47,22.4187,22.4444,10500.0
2008-09-24 12:40:00,43.77,43.8,43.71,43.74,6200.0,22.4546,22.47,22.4239,22.4393,6200.0
2008-09-24 12:45:00,43.71,43.79,43.6,43.62,23900.0,22.4239,22.4649,22.3674,22.3777,23900.0
2008-09-24 12:50:00,43.62,43.72,43.56,43.58,8800.0,22.3777,22.429,22.3469,22.3572,8800.0
2008-09-24 12:55:00,43.55,43.8,43.47,43.68,44400.0,22.3418,22.47,22.3007,22.4085,44400.0
2008-09-24 13:00:00,43.69,43.75,43.67,43.74,1500.0,22.4136,22.4444,22.4033,22.4393,1500.0
2008-09-24 13:05:00,43.77,44.16,43.74,43.95,46600.0,22.4546,22.6547,22.4393,22.547,46600.0
2008-09-24 13:10:00,43.91,44.15,43.91,43.99,6100.0,22.5265,22.6496,22.5265,22.5675,6100.0
2008-09-24 13:15:00,43.97,43.99,43.81,43.9,5500.0,22.5573,22.5675,22.4752,22.5213,5500.0
2008-09-24 13:20:00,43.84,44.2,43.84,44.13,9300.0,22.4906,22.6752,22.4906,22.6393,9300.0
2008-09-24 13:25:00,44.2,44.2,43.92,43.97,8800.0,22.6752,22.6752,22.5316,22.5573,8800.0
2008-09-24 13:30:00,43.93,43.99,43.92,43.96,2700.0,22.5367,22.5675,22.5316,22.5521,2700.0
2008-09-24 13:35:00,43.96,44.04,43.95,43.99,9100.0,22.5521,22.5932,22.547,22.5675,9100.0
2008-09-24 13:40:00,44.0,44.05,43.95,44.03,11600.0,22.5726,22.5983,22.547,22.588,11600.0
2008-09-24 13:45:00,44.03,44.05,43.88,43.93,10600.0,22.588,22.5983,22.5111,22.5367,10600.0
2008-09-24 13:50:00,43.91,44.06,43.88,43.99,17800.0,22.5265,22.6034,22.5111,22.5675,17800.0
2008-09-24 13:55:00,43.99,43.99,43.7,43.72,10800.0,22.5675,22.5675,22.4187,22.429,10800.0
2008-09-24 14:00:00,43.75,43.82,43.7,43.79,7300.0,22.4444,22.4803,22.4187,22.4649,7300.0
2008-09-24 14:05:00,43.76,43.89,43.72,43.86,9700.0,22.4495,22.5162,22.429,22.5008,9700.0
2008-09-24 14:10:00,43.83,43.92,43.71,43.82,18700.0,22.4854,22.5316,22.4239,22.4803,18700.0
2008-09-24 14:15:00,43.81,43.97,43.75,43.93,26000.0,22.4752,22.5573,22.4444,22.5367,26000.0
2008-09-24 14:20:00,44.0,44.05,43.91,43.96,6900.0,22.5726,22.5983,22.5265,22.5521,6900.0
2008-09-24 14:25:00,44.02,44.14,43.96,44.12,5300.0,22.5829,22.6445,22.5521,22.6342,5300.0
2008-09-24 14:30:00,44.14,44.18,44.04,44.14,8100.0,22.6445,22.665,22.5932,22.6445,8100.0
2008-09-24 14:35:00,44.11,44.19,44.06,44.06,8000.0,22.6291,22.6701,22.6034,22.6034,8000.0
2008-09-24 14:40:00,44.09,44.17,44.06,44.14,4000.0,22.6188,22.6599,22.6034,22.6445,4000.0
2008-09-24 14:45:00,44.14,44.14,43.98,44.01,6600.0,22.6445,22.6445,22.5624,22.5778,6600.0
2008-09-24 14:50:00,44.0,44.08,43.97,44.01,8100.0,22.5726,22.6137,22.5573,22.5778,8100.0
2008-09-24 14:55:00,43.99,44.0,43.79,43.81,7100.0,22.5675,22.5726,22.4649,22.4752,7100.0
2008-09-24 15:00:00,43.84,43.84,43.81,43.82,3100.0,22.4906,22.4906,22.4752,22.4803,3100.0
2008-09-24 15:05:00,43.83,44.04,43.81,44.04,14100.0,22.4854,22.5932,22.4752,22.5932,14100.0
2008-09-24 15:10:00,44.02,44.05,43.94,44.05,11300.0,22.5829,22.5983,22.5419,22.5983,11300.0
2008-09-24 15:15:00,44.02,44.05,43.96,44.0,10700.0,22.5829,22.5983,22.5521,22.5726,10700.0
2008-09-24 15:20:00,43.99,44.02,43.9,43.94,19400.0,22.5675,22.5829,22.5213,22.5419,19400.0
2008-09-24 15:25:00,43.95,44.21,43.95,44.2,14700.0,22.547,22.6804,22.547,22.6752,14700.0
2008-09-24 15:30:00,44.14,44.15,44.01,44.07,12200.0,22.6445,22.6496,22.5778,22.6086,12200.0
2008-09-24 15:35:00,44.1,44.25,44.03,44.1,15500.0,22.6239,22.7009,22.588,22.6239,15500.0
2008-09-24 15:40:00,44.08,44.09,43.89,44.06,33100.0,22.6137,22.6188,22.5162,22.6034,33100.0
2008-09-24 15:45:00,44.05,44.05,43.79,43.86,14300.0,22.5983,22.5983,22.4649,22.5008,14300.0
2008-09-24 15:50:00,43.82,43.86,43.5,43.63,28400.0,22.4803,22.5008,22.3161,22.3828,28400.0
2008-09-24 15:55:00,43.63,44.06,43.59,43.93,30700.0,22.3828,22.6034,22.3623,22.5367,30700.0
2008-09-25 09:30:00,44.64,44.7,44.3,44.3,3600.0,22.901,22.9318,22.7265,22.7265,3600.0
2008-09-25 09:35:00,44.29,44.49,44.16,44.17,8300.0,22.7214,22.824,22.6547,22.6599,8300.0
2008-09-25 09:40:00,44.16,44.42,43.94,44.34,4300.0,22.6547,22.7881,22.5419,22.7471,4300.0
2008-09-25 09:45:00,44.32,44.63,44.3,44.61,7400.0,22.7368,22.8958,22.7265,22.8856,7400.0
2008-09-25 09:50:00,44.57,44.89,44.57,44.89,8800.0,22.8651,23.0292,22.8651,23.0292,8800.0
2008-09-25 09:55:00,44.83,44.91,44.81,44.89,2700.0,22.9984,23.0395,22.9882,23.0292,2700.0
2008-09-25 10:00:00,44.84,44.87,44.5,44.55,5100.0,23.0036,23.019,22.8292,22.8548,5100.0
2008-09-25 10:05:00,44.44,44.76,44.44,44.76,2900.0,22.7984,22.9625,22.7984,22.9625,2900.0
2008-09-25 10:10:00,44.73,44.99,44.73,44.98,5300.0,22.9471,23.0805,22.9471,23.0754,5300.0
2008-09-25 10:15:00,44.99,45.25,44.98,45.05,8900.0,23.0805,23.2139,23.0754,23.1113,8900.0
2008-09-25 10:20:00,45.05,45.09,44.85,44.86,4100.0,23.1113,23.1318,23.0087,23.0138,4100.0
2008-09-25 10:25:00,44.84,44.89,44.77,44.77,7800.0,23.0036,23.0292,22.9677,22.9677,7800.0
2008-09-25 10:30:00,44.81,44.81,44.61,44.65,5200.0,22.9882,22.9882,22.8856,22.9061,5200.0
2008-09-25 10:35:00,44.62,44.64,44.55,44.57,5600.0,22.8907,22.901,22.8548,22.8651,5600.0
2008-09-25 10:40:00,44.6,44.68,44.6,44.66,3900.0,22.8805,22.9215,22.8805,22.9112,3900.0
2008-09-25 10:45:00,44.61,44.66,44.51,44.51,3200.0,22.8856,22.9112,22.8343,22.8343,3200.0
2008-09-25 10:50:00,44.54,44.59,44.43,44.53,1800.0,22.8497,22.8753,22.7932,22.8445,1800.0
2008-09-25 10:55:00,44.44,44.46,44.36,44.39,900.0,22.7984,22.8086,22.7573,22.7727,900.0
2008-09-25 11:00:00,44.41,44.42,44.35,44.37,2200.0,22.783,22.7881,22.7522,22.7625,2200.0
2008-09-25 11:05:00,44.35,44.42,44.35,44.38,2400.0,22.7522,22.7881,22.7522,22.7676,2400.0
2008-09-25 11:10:00,44.42,44.54,44.42,44.47,3200.0,22.7881,22.8497,22.7881,22.8138,3200.0
2008-09-25 11:15:00,44.46,44.64,44.44,44.6,2600.0,22.8086,22.901,22.7984,22.8805,2600.0
2008-09-25 11:20:00,44.6,44.73,44.52,44.73,4600.0,22.8805,22.9471,22.8394,22.9471,4600.0
2008-09-25 11:25:00,44.73,44.87,44.73,44.78,4000.0,22.9471,23.019,22.9471,22.9728,4000.0
2008-09-25 11:30:00,44.8,44.93,44.76,44.76,7900.0,22.9831,23.0497,22.9625,22.9625,7900.0
2008-09-25 11:35:00,44.78,44.78,44.72,44.74,800.0,22.9728,22.9728,22.942,22.9523,800.0
2008-09-25 11:40:00,44.74,44.9,44.71,44.86,2400.0,22.9523,23.0344,22.9369,23.0138,2400.0
2008-09-25 11:45:00,44.83,44.84,44.73,44.76,1900.0,22.9984,23.0036,22.9471,22.9625,1900.0
2008-09-25 11:50:00,44.73,44.74,44.71,44.71,600.0,22.9471,22.9523,22.9369,22.9369,600.0
2008-09-25 11:55:00,44.67,44.67,44.57,44.63,2600.0,22.9164,22.9164,22.8651,22.8958,2600.0
2008-09-25 12:00:00,44.65,44.65,44.58,44.6,1800.0,22.9061,22.9061,22.8702,22.8805,1800.0
2008-09-25 12:05:00,44.62,44.63,44.58,44.62,2900.0,22.8907,22.8958,22.8702,22.8907,2900.0
2008-09-25 12:10:00,44.63,44.73,44.62,44.72,7900.0,22.8958,22.9471,22.8907,22.942,7900.0
2008-09-25 12:15:00,44.73,44.75,44.69,44.69,4300.0,22.9471,22.9574,22.9266,22.9266,4300.0
2008-09-25 12:20:00,44.69,44.72,44.57,44.7,18300.0,22.9266,22.942,22.8651,22.9318,18300.0
2008-09-25 12:25:00,44.74,44.9,44.68,44.86,31900.0,22.9523,23.0344,22.9215,23.0138,31900.0
2008-09-25 12:30:00,44.85,44.96,44.78,44.9,5600.0,23.0087,23.0651,22.9728,23.0344,5600.0
2008-09-25 12:35:00,44.91,45.04,44.88,44.88,4900.0,23.0395,23.1062,23.0241,23.0241,4900.0
2008-09-25 12:40:00,44.85,44.96,44.85,44.95,11000.0,23.0087,23.0651,23.0087,23.06,11000.0
2008-09-25 12:45:00,44.89,44.99,44.85,44.95,7500.0,23.0292,23.0805,23.0087,23.06,7500.0
2008-09-25 12:50:00,44.94,45.08,44.94,44.98,8800.0,23.0549,23.1267,23.0549,23.0754,8800.0
2008-09-25 12:55:00,45.0,45.14,45.0,45.09,3500.0,23.0857,23.1575,23.0857,23.1318,3500.0
2008-09-25 13:00:00,45.09,45.17,45.03,45.16,6200.0,23.1318,23.1729,23.101,23.1677,6200.0
2008-09-25 13:05:00,45.19,45.2,45.12,45.15,4100.0,23.1831,23.1883,23.1472,23.1626,4100.0
2008-09-25 13:10:00,45.13,45.32,45.1,45.28,6500.0,23.1523,23.2498,23.137,23.2293,6500.0
2008-09-25 13:15:00,45.23,45.29,45.18,45.26,5300.0,23.2037,23.2344,23.178,23.219,5300.0
2008-09-25 13:20:00,45.26,45.4,45.16,45.39,9300.0,23.219,23.2909,23.1677,23.2857,9300.0
2008-09-25 13:25:00,45.37,45.4,45.31,45.37,2900.0,23.2755,23.2909,23.2447,23.2755,2900.0
2008-09-25 13:30:00,45.37,45.53,45.35,45.52,5500.0,23.2755,23.3576,23.2652,23.3524,5500.0
2008-09-25 13:35:00,45.53,45.94,45.49,45.76,11600.0,23.3576,23.5679,23.337,23.4755,11600.0
2008-09-25 13:40:00,45.72,45.72,45.45,45.45,9700.0,23.455,23.455,23.3165,23.3165,9700.0
2008-09-25 13:45:00,45.47,45.47,45.39,45.4,3900.0,23.3268,23.3268,23.2857,23.2909,3900.0
2008-09-25 13:50:00,45.38,45.39,45.01,45.01,14800.0,23.2806,23.2857,23.0908,23.0908,14800.0
2008-09-25 13:55:00,45.06,45.24,44.96,45.24,8600.0,23.1164,23.2088,23.0651,23.2088,8600.0
2008-09-25 14:00:00,45.27,45.3,45.07,45.07,4800.0,23.2242,23.2396,23.1216,23.1216,4800.0
2008-09-25 14:05:00,45.12,45.19,45.01,45.17,10100.0,23.1472,23.1831,23.0908,23.1729,10100.0
2008-09-25 14:10:00,45.08,45.16,45.0,45.02,10300.0,23.1267,23.1677,23.0857,23.0959,10300.0
2008-09-25 14:15:00,45.06,45.1,44.9,44.95,9300.0,23.1164,23.137,23.0344,23.06,9300.0
2008-09-25 14:20:00,45.0,45.0,44.82,44.94,7800.0,23.0857,23.0857,22.9933,23.0549,7800.0
2008-09-25 14:25:00,44.96,45.04,44.94,45.04,13200.0,23.0651,23.1062,23.0549,23.1062,13200.0
2008-09-25 14:30:00,45.01,45.09,44.97,45.08,7300.0,23.0908,23.1318,23.0703,23.1267,7300.0
2008-09-25 14:35:00,45.08,45.08,45.01,45.01,1400.0,23.1267,23.1267,23.0908,23.0908,1400.0
2008-09-25 14:40:00,45.05,45.13,44.94,45.1,6700.0,23.1113,23.1523,23.0549,23.137,6700.0
2008-09-25 14:45:00,45.1,45.14,45.01,45.12,4000.0,23.137,23.1575,23.0908,23.1472,4000.0
2008-09-25 14:50:00,45.07,45.13,45.01,45.08,5500.0,23.1216,23.1523,23.0908,23.1267,5500.0
2008-09-25 14:55:00,45.09,45.18,45.05,45.18,6900.0,23.1318,23.178,23.1113,23.178,6900.0
2008-09-25 15:00:00,45.18,45.29,45.18,45.23,1600.0,23.178,23.2344,23.178,23.2037,1600.0
2008-09-25 15:05:00,45.21,45.25,45.15,45.23,2300.0,23.1934,23.2139,23.1626,23.2037,2300.0
2008-09-25 15:10:00,45.23,45.24,45.16,45.18,4700.0,23.2037,23.2088,23.1677,23.178,4700.0
2008-09-25 15:15:00,45.15,45.16,45.05,45.08,3400.0,23.1626,23.1677,23.1113,23.1267,3400.0
2008-09-25 15:20:00,45.12,45.14,45.06,45.13,7400.0,23.1472,23.1575,23.1164,23.1523,7400.0
2008-09-25 15:25:00,45.12,45.2,45.09,45.16,21400.0,23.1472,23.1883,23.1318,23.1677,21400.0
2008-09-25 15:30:00,45.16,45.36,45.14,45.27,21500.0,23.1677,23.2703,23.1575,23.2242,21500.0
2008-09-25 15:35:00,45.28,45.56,45.23,45.55,24600.0,23.2293,23.3729,23.2037,23.3678,24600.0
2008-09-25 15:40:00,45.6,45.66,45.45,45.49,12400.0,23.3935,23.4242,23.3165,23.337,12400.0
2008-09-25 15:45:00,45.5,45.55,45.3,45.3,10100.0,23.3422,23.3678,23.2396,23.2396,10100.0
2008-09-25 15:50:00,45.3,45.39,45.28,45.3,7100.0,23.2396,23.2857,23.2293,23.2396,7100.0
2008-09-25 15:55:00,45.3,45.53,45.3,45.34,35600.0,23.2396,23.3576,23.2396,23.2601,35600.0
2008-09-26 09:30:00,43.73,44.95,43.73,44.49,13100.0,22.4341,23.06,22.4341,22.824,13100.0
2008-09-26 09:35:00,44.29,44.71,43.99,44.11,19500.0,22.7214,22.9369,22.5675,22.6291,19500.0
2008-09-26 09:40:00,44.06,44.5,43.94,44.27,6000.0,22.6034,22.8292,22.5419,22.7112,6000.0
2008-09-26 09:45:00,44.23,44.35,44.17,44.26,4500.0,22.6906,22.7522,22.6599,22.706,4500.0
2008-09-26 09:50:00,44.27,44.39,44.2,44.34,3300.0,22.7112,22.7727,22.6752,22.7471,3300.0
2008-09-26 09:55:00,44.33,44.46,44.1,44.3,17800.0,22.7419,22.8086,22.6239,22.7265,17800.0
2008-09-26 10:00:00,44.35,44.5,44.35,44.43,4300.0,22.7522,22.8292,22.7522,22.7932,4300.0
2008-09-26 10:05:00,44.37,44.42,44.18,44.3,7300.0,22.7625,22.7881,22.665,22.7265,7300.0
2008-09-26 10:10:00,44.3,44.49,44.2,44.23,3700.0,22.7265,22.824,22.6752,22.6906,3700.0
2008-09-26 10:15:00,44.32,44.5,44.15,44.26,6400.0,22.7368,22.8292,22.6496,22.706,6400.0
2008-09-26 10:20:00,44.39,44.39,44.19,44.26,13300.0,22.7727,22.7727,22.6701,22.706,13300.0
2008-09-26 10:25:00,44.3,44.3,44.23,44.25,3000.0,22.7265,22.7265,22.6906,22.7009,3000.0
2008-09-26 10:30:00,44.24,44.33,44.22,44.27,3900.0,22.6958,22.7419,22.6855,22.7112,3900.0
2008-09-26 10:35:00,44.26,44.43,44.26,44.39,3800.0,22.706,22.7932,22.706,22.7727,3800.0
2008-09-26 10:40:00,44.42,44.56,44.32,44.33,6100.0,22.7881,22.8599,22.7368,22.7419,6100.0
2008-09-26 10:45:00,44.35,44.47,44.34,44.47,5700.0,22.7522,22.8138,22.7471,22.8138,5700.0
2008-09-26 10:50:00,44.5,44.5,44.34,44.34,8700.0,22.8292,22.8292,22.7471,22.7471,8700.0
2008-09-26 10:55:00,44.39,44.61,44.39,44.53,11900.0,22.7727,22.8856,22.7727,22.8445,11900.0
2008-09-26 11:00:00,44.55,44.55,44.36,44.4,3300.0,22.8548,22.8548,22.7573,22.7778,3300.0
2008-09-26 11:05:00,44.4,44.58,44.4,44.55,1300.0,22.7778,22.8702,22.7778,22.8548,1300.0
2008-09-26 11:10:00,44.55,44.59,44.3,44.35,4500.0,22.8548,22.8753,22.7265,22.7522,4500.0
2008-09-26 11:15:00,44.35,44.51,44.3,44.45,6600.0,22.7522,22.8343,22.7265,22.8035,6600.0
2008-09-26 11:20:00,44.42,44.51,44.3,44.49,2700.0,22.7881,22.8343,22.7265,22.824,2700.0
2008-09-26 11:25:00,44.5,44.58,44.49,44.52,3900.0,22.8292,22.8702,22.824,22.8394,3900.0
2008-09-26 11:30:00,44.6,44.75,44.53,44.53,7800.0,22.8805,22.9574,22.8445,22.8445,7800.0
2008-09-26 11:35:00,44.54,44.62,44.45,44.51,2500.0,22.8497,22.8907,22.8035,22.8343,2500.0
2008-09-26 11:40:00,44.5,44.64,44.5,44.61,2800.0,22.8292,22.901,22.8292,22.8856,2800.0
2008-09-26 11:45:00,44.61,44.7,44.61,44.69,3000.0,22.8856,22.9318,22.8856,22.9266,3000.0
2008-09-26 11:50:00,44.63,44.7,44.61,44.63,2600.0,22.8958,22.9318,22.8856,22.8958,2600.0
2008-09-26 11:55:00,44.65,44.68,44.55,44.62,4800.0,22.9061,22.9215,22.8548,22.8907,4800.0
2008-09-26 12:00:00,44.53,44.6,44.47,44.56,3600.0,22.8445,22.8805,22.8138,22.8599,3600.0
2008-09-26 12:05:00,44.5,44.56,44.47,44.52,5400.0,22.8292,22.8599,22.8138,22.8394,5400.0
2008-09-26 12:10:00,44.53,44.68,44.5,44.63,6000.0,22.8445,22.9215,22.8292,22.8958,6000.0
2008-09-26 12:15:00,44.57,44.61,44.54,44.57,3200.0,22.8651,22.8856,22.8497,22.8651,3200.0
2008-09-26 12:20:00,44.6,44.68,44.6,44.68,1600.0,22.8805,22.9215,22.8805,22.9215,1600.0
2008-09-26 12:25:00,44.73,44.79,44.7,44.7,1000.0,22.9471,22.9779,22.9318,22.9318,1000.0
2008-09-26 12:30:00,44.7,44.7,44.6,44.65,2000.0,22.9318,22.9318,22.8805,22.9061,2000.0
2008-09-26 12:35:00,44.67,44.68,44.61,44.68,1000.0,22.9164,22.9215,22.8856,22.9215,1000.0
2008-09-26 12:40:00,44.64,44.76,44.61,44.76,1800.0,22.901,22.9625,22.8856,22.9625,1800.0
2008-09-26 12:45:00,44.71,44.82,44.71,44.82,900.0,22.9369,22.9933,22.9369,22.9933,900.0
2008-09-26 12:50:00,44.75,44.85,44.72,44.81,1500.0,22.9574,23.0087,22.942,22.9882,1500.0
2008-09-26 12:55:00,44.85,44.88,44.83,44.86,1800.0,23.0087,23.0241,22.9984,23.0138,1800.0
2008-09-26 13:00:00,44.86,44.87,44.8,44.81,2300.0,23.0138,23.019,22.9831,22.9882,2300.0
2008-09-26 13:05:00,44.79,44.8,44.75,44.76,3000.0,22.9779,22.9831,22.9574,22.9625,3000.0
2008-09-26 13:10:00,44.76,44.95,44.74,44.9,17400.0,22.9625,23.06,22.9523,23.0344,17400.0
2008-09-26 13:15:00,44.96,45.1,44.89,45.08,8100.0,23.0651,23.137,23.0292,23.1267,8100.0
2008-09-26 13:20:00,45.1,45.32,45.07,45.26,4800.0,23.137,23.2498,23.1216,23.219,4800.0
2008-09-26 13:25:00,45.25,45.4,45.25,45.33,6200.0,23.2139,23.2909,23.2139,23.255,6200.0
2008-09-26 13:30:00,45.33,45.4,45.29,45.37,11900.0,23.255,23.2909,23.2344,23.2755,11900.0
2008-09-26 13:35:00,45.35,45.47,45.32,45.41,2400.0,23.2652,23.3268,23.2498,23.296,2400.0
2008-09-26 13:40:00,45.43,45.69,45.4,45.66,9800.0,23.3063,23.4396,23.2909,23.4242,9800.0
2008-09-26 13:45:00,45.64,45.7,45.6,45.6,6600.0,23.414,23.4448,23.3935,23.3935,6600.0
2008-09-26 13:50:00,45.58,45.61,45.53,45.53,1800.0,23.3832,23.3986,23.3576,23.3576,1800.0
2008-09-26 13:55:00,45.47,45.54,45.46,45.49,2300.0,23.3268,23.3627,23.3216,23.337,2300.0
2008-09-26 14:00:00,45.51,45.51,45.45,45.51,2100.0,23.3473,23.3473,23.3165,23.3473,2100.0
2008-09-26 14:05:00,45.47,45.59,45.46,45.48,2500.0,23.3268,23.3883,23.3216,23.3319,2500.0
2008-09-26 14:10:00,45.47,45.65,45.45,45.65,3100.0,23.3268,23.4191,23.3165,23.4191,3100.0
2008-09-26 14:15:00,45.65,45.73,45.65,45.71,3100.0,23.4191,23.4602,23.4191,23.4499,3100.0
2008-09-26 14:20:00,45.71,45.82,45.56,45.69,9900.0,23.4499,23.5063,23.3729,23.4396,9900.0
2008-09-26 14:25:00,45.72,45.79,45.67,45.72,26300.0,23.455,23.4909,23.4294,23.455,26300.0
2008-09-26 14:30:00,45.71,45.73,45.67,45.7,3600.0,23.4499,23.4602,23.4294,23.4448,3600.0
2008-09-26 14:35:00,45.66,45.8,45.66,45.76,2600.0,23.4242,23.4961,23.4242,23.4755,2600.0
2008-09-26 14:40:00,45.73,45.83,45.7,45.8,26000.0,23.4602,23.5115,23.4448,23.4961,26000.0
2008-09-26 14:45:00,45.78,45.82,45.75,45.79,9700.0,23.4858,23.5063,23.4704,23.4909,9700.0
2008-09-26 14:50:00,45.79,45.8,45.69,45.74,31100.0,23.4909,23.4961,23.4396,23.4653,31100.0
2008-09-26 14:55:00,45.72,45.8,45.7,45.7,20800.0,23.455,23.4961,23.4448,23.4448,20800.0
2008-09-26 15:00:00,45.69,45.69,45.57,45.6,19600.0,23.4396,23.4396,23.3781,23.3935,19600.0
2008-09-26 15:05:00,45.56,45.62,45.5,45.61,14900.0,23.3729,23.4037,23.3422,23.3986,14900.0
2008-09-26 15:10:00,45.58,45.64,45.54,45.56,26800.0,23.3832,23.414,23.3627,23.3729,26800.0
2008-09-26 15:15:00,45.56,45.69,45.5,45.6,12600.0,23.3729,23.4396,23.3422,23.3935,12600.0
2008-09-26 15:20:00,45.56,46.02,45.56,46.02,15900.0,23.3729,23.6089,23.3729,23.6089,15900.0
2008-09-26 15:25:00,46.03,46.13,46.0,46.1,31700.0,23.6141,23.6654,23.5987,23.65,31700.0
2008-09-26 15:30:00,46.11,46.11,45.89,46.0,17800.0,23.6551,23.6551,23.5422,23.5987,17800.0
2008-09-26 15:35:00,46.01,46.12,45.9,46.09,18400.0,23.6038,23.6602,23.5474,23.6448,18400.0
2008-09-26 15:40:00,46.07,46.31,46.05,46.26,22000.0,23.6346,23.7577,23.6243,23.7321,22000.0
2008-09-26 15:45:00,46.26,46.35,46.24,46.35,39200.0,23.7321,23.7782,23.7218,23.7782,39200.0
2008-09-26 15:50:00,46.41,46.59,46.4,46.59,20100.0,23.809,23.9014,23.8039,23.9014,20100.0
2008-09-26 15:55:00,46.58,46.95,46.56,46.79,44300.0,23.8962,24.086,23.886,24.004,44300.0
2008-09-29 09:30:00,46.28,47.9,45.88,46.03,4600.0,23.7423,24.5734,23.5371,23.6141,4600.0
2008-09-29 09:35:00,46.01,46.01,45.22,45.44,21000.0,23.6038,23.6038,23.1985,23.3114,21000.0
2008-09-29 09:40:00,45.46,45.94,45.22,45.49,10100.0,23.3216,23.5679,23.1985,23.337,10100.0
2008-09-29 09:45:00,45.43,45.54,45.27,45.32,20800.0,23.3063,23.3627,23.2242,23.2498,20800.0
2008-09-29 09:50:00,45.21,45.46,44.73,44.73,17100.0,23.1934,23.3216,22.9471,22.9471,17100.0
2008-09-29 09:55:00,44.74,45.05,44.73,44.8,7500.0,22.9523,23.1113,22.9471,22.9831,7500.0
2008-09-29 10:00:00,44.79,45.06,44.72,44.85,21700.0,22.9779,23.1164,22.942,23.0087,21700.0
2008-09-29 10:05:00,44.87,45.03,44.66,44.72,20300.0,23.019,23.101,22.9112,22.942,20300.0
2008-09-29 10:10:00,44.71,45.05,44.67,44.93,16100.0,22.9369,23.1113,22.9164,23.0497,16100.0
2008-09-29 10:15:00,44.85,44.91,44.56,44.85,18300.0,23.0087,23.0395,22.8599,23.0087,18300.0
2008-09-29 10:20:00,44.84,44.95,44.57,44.76,4800.0,23.0036,23.06,22.8651,22.9625,4800.0
2008-09-29 10:25:00,44.76,45.1,44.73,44.97,10500.0,22.9625,23.137,22.9471,23.0703,10500.0
2008-09-29 10:30:00,44.97,45.18,44.91,45.17,10800.0,23.0703,23.178,23.0395,23.1729,10800.0
2008-09-29 10:35:00,45.11,45.36,45.04,45.29,4400.0,23.1421,23.2703,23.1062,23.2344,4400.0
2008-09-29 10:40:00,45.29,45.41,45.25,45.37,3600.0,23.2344,23.296,23.2139,23.2755,3600.0
2008-09-29 10:45:00,45.37,45.57,45.35,45.46,8200.0,23.2755,23.3781,23.2652,23.3216,8200.0
2008-09-29 10:50:00,45.49,45.49,45.2,45.33,5100.0,23.337,23.337,23.1883,23.255,5100.0
2008-09-29 10:55:00,45.33,45.4,45.25,45.36,4100.0,23.255,23.2909,23.2139,23.2703,4100.0
2008-09-29 11:00:00,45.33,45.44,45.16,45.17,8100.0,23.255,23.3114,23.1677,23.1729,8100.0
2008-09-29 11:05:00,45.15,45.75,45.15,45.68,11000.0,23.1626,23.4704,23.1626,23.4345,11000.0
2008-09-29 11:10:00,45.67,45.75,45.53,45.68,12000.0,23.4294,23.4704,23.3576,23.4345,12000.0
2008-09-29 11:15:00,45.71,45.71,45.44,45.47,2400.0,23.4499,23.4499,23.3114,23.3268,2400.0
2008-09-29 11:20:00,45.49,45.49,45.37,45.43,1400.0,23.337,23.337,23.2755,23.3063,1400.0
2008-09-29 11:25:00,45.39,45.49,45.33,45.41,2400.0,23.2857,23.337,23.255,23.296,2400.0
2008-09-29 11:30:00,45.43,45.43,45.26,45.34,3300.0,23.3063,23.3063,23.219,23.2601,3300.0
2008-09-29 11:35:00,45.28,45.4,45.24,45.28,7700.0,23.2293,23.2909,23.2088,23.2293,7700.0
2008-09-29 11:40:00,45.27,45.34,45.17,45.2,7100.0,23.2242,23.2601,23.1729,23.1883,7100.0
2008-09-29 11:45:00,45.13,45.32,45.12,45.28,5500.0,23.1523,23.2498,23.1472,23.2293,5500.0
2008-09-29 11:50:00,45.31,45.35,45.21,45.24,3900.0,23.2447,23.2652,23.1934,23.2088,3900.0
2008-09-29 11:55:00,45.24,45.3,45.2,45.21,2900.0,23.2088,23.2396,23.1883,23.1934,2900.0
2008-09-29 12:00:00,45.21,45.27,45.16,45.23,2200.0,23.1934,23.2242,23.1677,23.2037,2200.0
2008-09-29 12:05:00,45.21,45.25,45.13,45.18,4500.0,23.1934,23.2139,23.1523,23.178,4500.0
2008-09-29 12:10:00,45.2,45.22,45.0,45.19,12900.0,23.1883,23.1985,23.0857,23.1831,12900.0
2008-09-29 12:15:00,45.14,45.32,45.03,45.14,12500.0,23.1575,23.2498,23.101,23.1575,12500.0
2008-09-29 12:20:00,45.13,45.31,45.09,45.28,8400.0,23.1523,23.2447,23.1318,23.2293,8400.0
2008-09-29 12:25:00,45.28,45.39,45.12,45.3,6100.0,23.2293,23.2857,23.1472,23.2396,6100.0
2008-09-29 12:30:00,45.26,45.46,45.17,45.41,12000.0,23.219,23.3216,23.1729,23.296,12000.0
2008-09-29 12:35:00,45.4,45.61,45.4,45.52,4600.0,23.2909,23.3986,23.2909,23.3524,4600.0
2008-09-29 12:40:00,45.48,45.55,45.29,45.42,22600.0,23.3319,23.3678,23.2344,23.3011,22600.0
2008-09-29 12:45:00,45.38,45.57,45.26,45.57,9400.0,23.2806,23.3781,23.219,23.3781,9400.0
2008-09-29 12:50:00,45.48,45.8,45.46,45.61,11700.0,23.3319,23.4961,23.3216,23.3986,11700.0
2008-09-29 12:55:00,45.62,45.64,45.41,45.43,8500.0,23.4037,23.414,23.296,23.3063,8500.0
2008-09-29 13:00:00,45.4,45.53,45.38,45.47,6800.0,23.2909,23.3576,23.2806,23.3268,6800.0
2008-09-29 13:05:00,45.42,45.44,45.12,45.34,10600.0,23.3011,23.3114,23.1472,23.2601,10600.0
2008-09-29 13:10:00,45.38,45.4,45.02,45.26,24900.0,23.2806,23.2909,23.0959,23.219,24900.0
2008-09-29 13:15:00,45.26,45.33,45.14,45.21,11200.0,23.219,23.255,23.1575,23.1934,11200.0
2008-09-29 13:20:00,45.23,45.31,45.17,45.29,10500.0,23.2037,23.2447,23.1729,23.2344,10500.0
2008-09-29 13:25:00,45.29,45.73,45.21,45.7,25800.0,23.2344,23.4602,23.1934,23.4448,25800.0
2008-09-29 13:30:00,45.61,45.79,45.4,45.49,21400.0,23.3986,23.4909,23.2909,23.337,21400.0
2008-09-29 13:35:00,45.42,45.48,45.03,45.29,19200.0,23.3011,23.3319,23.101,23.2344,19200.0
2008-09-29 13:40:00,45.23,45.41,44.6,44.62,20000.0,23.2037,23.296,22.8805,22.8907,20000.0
2008-09-29 13:45:00,44.62,45.52,44.26,44.78,29800.0,22.8907,23.3524,22.706,22.9728,29800.0
2008-09-29 13:50:00,44.8,45.51,44.52,45.4,19000.0,22.9831,23.3473,22.8394,23.2909,19000.0
2008-09-29 13:55:00,45.46,45.51,44.84,45.28,22900.0,23.3216,23.3473,23.0036,23.2293,22900.0
2008-09-29 14:00:00,45.14,45.75,45.12,45.47,26700.0,23.1575,23.4704,23.1472,23.3268,26700.0
2008-09-29 14:05:00,45.48,45.59,44.39,44.91,28300.0,23.3319,23.3883,22.7727,23.0395,28300.0
2008-09-29 14:10:00,44.8,44.8,44.12,44.43,23400.0,22.9831,22.9831,22.6342,22.7932,23400.0
2008-09-29 14:15:00,44.38,44.89,44.22,44.78,28200.0,22.7676,23.0292,22.6855,22.9728,28200.0
2008-09-29 14:20:00,44.74,45.09,44.58,44.9,20900.0,22.9523,23.1318,22.8702,23.0344,20900.0
2008-09-29 14:25:00,45.02,45.02,44.47,44.88,22200.0,23.0959,23.0959,22.8138,23.0241,22200.0
2008-09-29 14:30:00,44.98,44.99,44.5,44.69,11800.0,23.0754,23.0805,22.8292,22.9266,11800.0
2008-09-29 14:35:00,44.67,44.77,44.47,44.76,10900.0,22.9164,22.9677,22.8138,22.9625,10900.0
2008-09-29 14:40:00,44.78,44.9,44.57,44.78,11000.0,22.9728,23.0344,22.8651,22.9728,11000.0
2008-09-29 14:45:00,44.69,45.06,44.67,45.06,9700.0,22.9266,23.1164,22.9164,23.1164,9700.0
2008-09-29 14:50:00,44.95,45.1,44.61,45.02,12200.0,23.06,23.137,22.8856,23.0959,12200.0
2008-09-29 14:55:00,44.98,45.13,44.72,44.87,16000.0,23.0754,23.1523,22.942,23.019,16000.0
2008-09-29 15:00:00,44.83,45.24,44.74,45.16,20800.0,22.9984,23.2088,22.9523,23.1677,20800.0
2008-09-29 15:05:00,45.17,45.17,44.86,44.96,11300.0,23.1729,23.1729,23.0138,23.0651,11300.0
2008-09-29 15:10:00,44.97,45.25,44.79,45.15,17900.0,23.0703,23.2139,22.9779,23.1626,17900.0
2008-09-29 15:15:00,45.13,45.23,44.97,45.14,10500.0,23.1523,23.2037,23.0703,23.1575,10500.0
2008-09-29 15:20:00,45.09,45.2,44.8,44.96,11800.0,23.1318,23.1883,22.9831,23.0651,11800.0
2008-09-29 15:25:00,44.95,45.0,44.7,44.88,17000.0,23.06,23.0857,22.9318,23.0241,17000.0
2008-09-29 15:30:00,44.91,45.11,44.82,44.94,17000.0,23.0395,23.1421,22.9933,23.0549,17000.0
2008-09-29 15:35:00,45.0,45.04,44.61,44.75,21800.0,23.0857,23.1062,22.8856,22.9574,21800.0
2008-09-29 15:40:00,44.7,45.35,44.65,45.21,31000.0,22.9318,23.2652,22.9061,23.1934,31000.0
2008-09-29 15:45:00,45.21,45.21,44.76,44.96,20400.0,23.1934,23.1934,22.9625,23.0651,20400.0
2008-09-29 15:50:00,44.83,44.95,44.66,44.89,16400.0,22.9984,23.06,22.9112,23.0292,16400.0
2008-09-29 15:55:00,44.91,45.07,34.59,34.59,88600.0,23.0395,23.1216,17.7452,17.7452,88600.0
2008-09-30 09:30:00,44.9,44.9,44.9,44.9,0.0,23.0344,23.0344,23.0344,23.0344,0.0
2008-09-30 09:35:00,44.86,45.42,44.68,44.98,21500.0,23.0138,23.3011,22.9215,23.0754,21500.0
2008-09-30 09:40:00,44.91,44.98,44.56,44.88,11500.0,23.0395,23.0754,22.8599,23.0241,11500.0
2008-09-30 09:45:00,44.82,44.82,44.48,44.5,16800.0,22.9933,22.9933,22.8189,22.8292,16800.0
2008-09-30 09:50:00,44.49,44.53,44.15,44.41,13300.0,22.824,22.8445,22.6496,22.783,13300.0
2008-09-30 09:55:00,44.42,44.88,44.42,44.72,9900.0,22.7881,23.0241,22.7881,22.942,9900.0
2008-09-30 10:00:00,44.73,44.85,44.71,44.79,8000.0,22.9471,23.0087,22.9369,22.9779,8000.0
2008-09-30 10:05:00,44.81,44.83,44.54,44.68,12500.0,22.9882,22.9984,22.8497,22.9215,12500.0
2008-09-30 10:10:00,44.68,45.2,44.68,45.2,5600.0,22.9215,23.1883,22.9215,23.1883,5600.0
2008-09-30 10:15:00,45.16,45.34,45.1,45.24,4300.0,23.1677,23.2601,23.137,23.2088,4300.0
2008-09-30 10:20:00,45.18,45.19,44.93,45.17,4900.0,23.178,23.1831,23.0497,23.1729,4900.0
2008-09-30 10:25:00,45.17,45.26,45.07,45.25,1400.0,23.1729,23.219,23.1216,23.2139,1400.0
2008-09-30 10:30:00,45.25,45.39,45.25,45.35,3200.0,23.2139,23.2857,23.2139,23.2652,3200.0
2008-09-30 10:35:00,45.33,45.36,45.22,45.24,4000.0,23.255,23.2703,23.1985,23.2088,4000.0
2008-09-30 10:40:00,45.24,45.29,45.17,45.29,3400.0,23.2088,23.2344,23.1729,23.2344,3400.0
2008-09-30 10:45:00,45.37,45.38,45.23,45.25,4000.0,23.2755,23.2806,23.2037,23.2139,4000.0
2008-09-30 10:50:00,45.24,45.24,44.68,44.69,21100.0,23.2088,23.2088,22.9215,22.9266,21100.0
2008-09-30 10:55:00,44.71,44.71,44.49,44.57,7900.0,22.9369,22.9369,22.824,22.8651,7900.0
2008-09-30 11:00:00,44.56,44.56,44.41,44.46,7900.0,22.8599,22.8599,22.783,22.8086,7900.0
2008-09-30 11:05:00,44.49,44.49,44.33,44.39,14300.0,22.824,22.824,22.7419,22.7727,14300.0
2008-09-30 11:10:00,44.47,44.52,44.32,44.41,8100.0,22.8138,22.8394,22.7368,22.783,8100.0
2008-09-30 11:15:00,44.36,44.42,44.29,44.37,6600.0,22.7573,22.7881,22.7214,22.7625,6600.0
2008-09-30 11:20:00,44.34,44.36,44.13,44.17,17100.0,22.7471,22.7573,22.6393,22.6599,17100.0
2008-09-30 11:25:00,44.17,44.28,44.08,44.19,4200.0,22.6599,22.7163,22.6137,22.6701,4200.0
2008-09-30 11:30:00,44.26,44.38,44.2,44.26,7400.0,22.706,22.7676,22.6752,22.706,7400.0
2008-09-30 11:35:00,44.32,44.33,44.06,44.23,7600.0,22.7368,22.7419,22.6034,22.6906,7600.0
2008-09-30 11:40:00,44.23,44.36,44.23,44.34,4000.0,22.6906,22.7573,22.6906,22.7471,4000.0
2008-09-30 11:45:00,44.39,44.57,44.38,44.54,9500.0,22.7727,22.8651,22.7676,22.8497,9500.0
2008-09-30 11:50:00,44.54,44.59,44.46,44.56,5500.0,22.8497,22.8753,22.8086,22.8599,5500.0
2008-09-30 11:55:00,44.56,44.78,44.56,44.74,2600.0,22.8599,22.9728,22.8599,22.9523,2600.0
2008-09-30 12:00:00,44.74,44.75,44.56,44.56,2400.0,22.9523,22.9574,22.8599,22.8599,2400.0
2008-09-30 12:05:00,44.6,44.81,44.6,44.81,4700.0,22.8805,22.9882,22.8805,22.9882,4700.0
2008-09-30 12:10:00,44.78,44.81,44.67,44.74,4600.0,22.9728,22.9882,22.9164,22.9523,4600.0
2008-09-30 12:15:00,44.69,44.77,44.69,44.72,1000.0,22.9266,22.9677,22.9266,22.942,1000.0
2008-09-30 12:20:00,44.75,44.93,44.73,44.89,10100.0,22.9574,23.0497,22.9471,23.0292,10100.0
2008-09-30 12:25:00,44.86,44.99,44.86,44.97,6800.0,23.0138,23.0805,23.0138,23.0703,6800.0
2008-09-30 12:30:00,44.97,45.04,44.89,44.89,13700.0,23.0703,23.1062,23.0292,23.0292,13700.0
2008-09-30 12:35:00,44.89,45.04,44.88,45.01,11000.0,23.0292,23.1062,23.0241,23.0908,11000.0
2008-09-30 12:40:00,45.03,45.16,44.99,45.11,9000.0,23.101,23.1677,23.0805,23.1421,9000.0
2008-09-30 12:45:00,45.11,45.19,45.07,45.11,10700.0,23.1421,23.1831,23.1216,23.1421,10700.0
2008-09-30 12:50:00,45.11,45.19,45.06,45.1,11600.0,23.1421,23.1831,23.1164,23.137,11600.0
2008-09-30 12:55:00,45.08,45.39,45.0,45.18,44300.0,23.1267,23.2857,23.0857,23.178,44300.0
2008-09-30 13:00:00,45.18,45.18,44.98,45.06,4400.0,23.178,23.178,23.0754,23.1164,4400.0
2008-09-30 13:05:00,45.04,45.16,45.0,45.06,6100.0,23.1062,23.1677,23.0857,23.1164,6100.0
2008-09-30 13:10:00,45.02,45.2,44.94,45.2,4400.0,23.0959,23.1883,23.0549,23.1883,4400.0
2008-09-30 13:15:00,45.23,45.39,45.11,45.21,8700.0,23.2037,23.2857,23.1421,23.1934,8700.0
2008-09-30 13:20:00,45.18,45.3,45.17,45.25,2000.0,23.178,23.2396,23.1729,23.2139,2000.0
2008-09-30 13:25:00,45.22,45.44,45.18,45.41,4400.0,23.1985,23.3114,23.178,23.296,4400.0
2008-09-30 13:30:00,45.35,45.59,45.35,45.52,6300.0,23.2652,23.3883,23.2652,23.3524,6300.0
2008-09-30 13:35:00,45.48,45.81,45.46,45.75,12900.0,23.3319,23.5012,23.3216,23.4704,12900.0
2008-09-30 13:40:00,45.74,46.06,45.67,45.9,23000.0,23.4653,23.6295,23.4294,23.5474,23000.0
2008-09-30 13:45:00,45.85,45.93,45.75,45.9,8000.0,23.5217,23.5628,23.4704,23.5474,8000.0
2008-09-30 13:50:00,45.9,46.17,45.86,46.14,9400.0,23.5474,23.6859,23.5269,23.6705,9400.0
2008-09-30 13:55:00,46.17,46.23,46.05,46.19,7600.0,23.6859,23.7167,23.6243,23.6961,7600.0
2008-09-30 14:00:00,46.15,46.24,46.14,46.16,10600.0,23.6756,23.7218,23.6705,23.6808,10600.0
2008-09-30 14:05:00,46.16,46.25,46.14,46.2,13900.0,23.6808,23.7269,23.6705,23.7013,13900.0
2008-09-30 14:10:00,46.23,46.56,46.2,46.51,8900.0,23.7167,23.886,23.7013,23.8603,8900.0
2008-09-30 14:15:00,46.59,46.71,46.51,46.66,11400.0,23.9014,23.9629,23.8603,23.9373,11400.0
2008-09-30 14:20:00,46.61,46.88,46.57,46.82,6500.0,23.9116,24.0501,23.8911,24.0193,6500.0
2008-09-30 14:25:00,46.82,47.06,46.82,46.88,23400.0,24.0193,24.1425,24.0193,24.0501,23400.0
2008-09-30 14:30:00,46.88,47.02,46.87,47.01,10400.0,24.0501,24.1219,24.045,24.1168,10400.0
2008-09-30 14:35:00,46.97,46.99,46.7,46.71,17700.0,24.0963,24.1066,23.9578,23.9629,17700.0
2008-09-30 14:40:00,46.74,46.83,46.67,46.76,14400.0,23.9783,24.0245,23.9424,23.9886,14400.0
2008-09-30 14:45:00,46.77,46.8,46.68,46.73,14500.0,23.9937,24.0091,23.9475,23.9732,14500.0
2008-09-30 14:50:00,46.69,46.79,46.6,46.77,21100.0,23.9527,24.004,23.9065,23.9937,21100.0
2008-09-30 14:55:00,46.79,46.92,46.68,46.78,14400.0,24.004,24.0706,23.9475,23.9988,14400.0
2008-09-30 15:00:00,46.73,46.78,46.64,46.76,10000.0,23.9732,23.9988,23.927,23.9886,10000.0
2008-09-30 15:05:00,46.74,46.78,46.59,46.59,9700.0,23.9783,23.9988,23.9014,23.9014,9700.0
2008-09-30 15:10:00,46.66,46.68,46.47,46.47,10600.0,23.9373,23.9475,23.8398,23.8398,10600.0
2008-09-30 15:15:00,46.44,46.62,46.39,46.48,15900.0,23.8244,23.9167,23.7987,23.8449,15900.0
2008-09-30 15:20:00,46.52,46.75,46.44,46.74,19000.0,23.8654,23.9834,23.8244,23.9783,19000.0
2008-09-30 15:25:00,46.78,46.83,46.59,46.67,14200.0,23.9988,24.0245,23.9014,23.9424,14200.0
2008-09-30 15:30:00,46.68,46.74,46.5,46.68,11700.0,23.9475,23.9783,23.8552,23.9475,11700.0
2008-09-30 15:35:00,46.69,46.76,46.61,46.75,17700.0,23.9527,23.9886,23.9116,23.9834,17700.0
2008-09-30 15:40:00,46.74,46.86,46.59,46.62,13500.0,23.9783,24.0399,23.9014,23.9167,13500.0
2008-09-30 15:45:00,46.62,46.93,46.61,46.89,20600.0,23.9167,24.0758,23.9116,24.0553,20600.0
2008-09-30 15:50:00,46.9,46.94,46.63,46.66,77100.0,24.0604,24.0809,23.9219,23.9373,77100.0
2008-09-30 15:55:00,46.67,48.34,46.67,47.56,111800.0,23.9424,24.7991,23.9424,24.399,111800.0
2008-10-01 09:30:00,46.48,46.5,46.18,46.26,15600.0,23.8449,23.8552,23.691,23.7321,15600.0
2008-10-01 09:35:00,46.24,46.48,46.23,46.35,7600.0,23.7218,23.8449,23.7167,23.7782,7600.0
2008-10-01 09:40:00,46.3,46.94,46.27,46.87,11200.0,23.7526,24.0809,23.7372,24.045,11200.0
2008-10-01 09:45:00,46.85,47.08,46.85,47.02,12100.0,24.0347,24.1527,24.0347,24.1219,12100.0
2008-10-01 09:50:00,47.08,47.09,46.89,47.06,6100.0,24.1527,24.1579,24.0553,24.1425,6100.0
2008-10-01 09:55:00,47.1,47.21,46.95,47.11,17200.0,24.163,24.2194,24.086,24.1681,17200.0
2008-10-01 10:00:00,47.11,47.11,46.83,47.03,17900.0,24.1681,24.1681,24.0245,24.1271,17900.0
2008-10-01 10:05:00,47.01,47.24,46.86,47.17,11600.0,24.1168,24.2348,24.0399,24.1989,11600.0
2008-10-01 10:10:00,47.17,47.35,47.03,47.31,30500.0,24.1989,24.2912,24.1271,24.2707,30500.0
2008-10-01 10:15:00,47.31,47.48,47.18,47.45,24000.0,24.2707,24.3579,24.204,24.3425,24000.0
2008-10-01 10:20:00,47.46,47.5,47.11,47.15,32800.0,24.3477,24.3682,24.1681,24.1886,32800.0
2008-10-01 10:25:00,47.21,47.25,47.13,47.25,13600.0,24.2194,24.2399,24.1784,24.2399,13600.0
2008-10-01 10:30:00,47.21,47.25,47.16,47.2,31300.0,24.2194,24.2399,24.1938,24.2143,31300.0
2008-10-01 10:35:00,47.21,47.62,47.14,47.54,22600.0,24.2194,24.4298,24.1835,24.3887,22600.0
2008-10-01 10:40:00,47.54,47.54,47.19,47.26,3300.0,24.3887,24.3887,24.2092,24.2451,3300.0
2008-10-01 10:45:00,47.24,47.26,47.19,47.19,5300.0,24.2348,24.2451,24.2092,24.2092,5300.0
2008-10-01 10:50:00,47.17,47.19,46.98,47.0,5300.0,24.1989,24.2092,24.1014,24.1117,5300.0
2008-10-01 10:55:00,47.01,47.01,46.68,46.81,32100.0,24.1168,24.1168,23.9475,24.0142,32100.0
2008-10-01 11:00:00,46.78,46.88,46.74,46.78,9700.0,23.9988,24.0501,23.9783,23.9988,9700.0
2008-10-01 11:05:00,46.79,46.95,46.75,46.95,6300.0,24.004,24.086,23.9834,24.086,6300.0
2008-10-01 11:10:00,46.9,46.97,46.84,46.9,3100.0,24.0604,24.0963,24.0296,24.0604,3100.0
2008-10-01 11:15:00,46.9,46.9,46.83,46.83,2900.0,24.0604,24.0604,24.0245,24.0245,2900.0
2008-10-01 11:20:00,46.86,47.09,46.84,47.09,5500.0,24.0399,24.1579,24.0296,24.1579,5500.0
2008-10-01 11:25:00,47.05,47.17,47.04,47.14,3000.0,24.1373,24.1989,24.1322,24.1835,3000.0
2008-10-01 11:30:00,47.11,47.12,47.06,47.08,2000.0,24.1681,24.1732,24.1425,24.1527,2000.0
2008-10-01 11:35:00,47.09,47.14,47.06,47.13,5200.0,24.1579,24.1835,24.1425,24.1784,5200.0
2008-10-01 11:40:00,47.11,47.14,47.05,47.13,5200.0,24.1681,24.1835,24.1373,24.1784,5200.0
2008-10-01 11:45:00,47.13,47.14,47.08,47.09,3600.0,24.1784,24.1835,24.1527,24.1579,3600.0
2008-10-01 11:50:00,47.08,47.25,47.08,47.25,6800.0,24.1527,24.2399,24.1527,24.2399,6800.0
2008-10-01 11:55:00,47.23,47.32,47.23,47.26,9700.0,24.2297,24.2759,24.2297,24.2451,9700.0
2008-10-01 12:00:00,47.26,47.32,47.25,47.31,5600.0,24.2451,24.2759,24.2399,24.2707,5600.0
2008-10-01 12:05:00,47.3,47.3,47.21,47.23,6200.0,24.2656,24.2656,24.2194,24.2297,6200.0
2008-10-01 12:10:00,47.23,47.35,47.21,47.34,6500.0,24.2297,24.2912,24.2194,24.2861,6500.0
2008-10-01 12:15:00,47.31,47.31,47.15,47.22,9800.0,24.2707,24.2707,24.1886,24.2245,9800.0
2008-10-01 12:20:00,47.22,47.24,47.17,47.22,6400.0,24.2245,24.2348,24.1989,24.2245,6400.0
2008-10-01 12:25:00,47.23,47.26,47.2,47.23,3900.0,24.2297,24.2451,24.2143,24.2297,3900.0
2008-10-01 12:30:00,47.25,47.36,47.23,47.23,8300.0,24.2399,24.2964,24.2297,24.2297,8300.0
2008-10-01 12:35:00,47.26,47.27,47.21,47.27,7500.0,24.2451,24.2502,24.2194,24.2502,7500.0
2008-10-01 12:40:00,47.26,47.3,47.18,47.25,16000.0,24.2451,24.2656,24.204,24.2399,16000.0
2008-10-01 12:45:00,47.22,47.22,47.16,47.2,1200.0,24.2245,24.2245,24.1938,24.2143,1200.0
2008-10-01 12:50:00,47.21,47.28,47.08,47.23,17800.0,24.2194,24.2553,24.1527,24.2297,17800.0
2008-10-01 12:55:00,47.23,47.25,47.14,47.19,5600.0,24.2297,24.2399,24.1835,24.2092,5600.0
2008-10-01 13:00:00,47.15,47.18,47.01,47.02,1800.0,24.1886,24.204,24.1168,24.1219,1800.0
2008-10-01 13:05:00,47.0,47.09,46.97,47.04,5700.0,24.1117,24.1579,24.0963,24.1322,5700.0
2008-10-01 13:10:00,47.06,47.08,47.02,47.02,3900.0,24.1425,24.1527,24.1219,24.1219,3900.0
2008-10-01 13:15:00,47.04,47.04,46.95,46.96,3200.0,24.1322,24.1322,24.086,24.0912,3200.0
2008-10-01 13:20:00,46.95,46.95,46.85,46.85,2000.0,24.086,24.086,24.0347,24.0347,2000.0
2008-10-01 13:25:00,46.84,46.85,46.73,46.84,4700.0,24.0296,24.0347,23.9732,24.0296,4700.0
2008-10-01 13:30:00,46.84,46.95,46.56,46.6,4300.0,24.0296,24.086,23.886,23.9065,4300.0
2008-10-01 13:35:00,46.6,46.7,46.6,46.64,3000.0,23.9065,23.9578,23.9065,23.927,3000.0
2008-10-01 13:40:00,46.68,46.77,46.49,46.77,13200.0,23.9475,23.9937,23.85,23.9937,13200.0
2008-10-01 13:45:00,46.76,46.99,46.57,46.61,11400.0,23.9886,24.1066,23.8911,23.9116,11400.0
2008-10-01 13:50:00,46.63,46.8,46.55,46.56,11600.0,23.9219,24.0091,23.8808,23.886,11600.0
2008-10-01 13:55:00,46.55,46.6,46.4,46.44,10400.0,23.8808,23.9065,23.8039,23.8244,10400.0
2008-10-01 14:00:00,46.42,46.59,46.41,46.5,13600.0,23.8141,23.9014,23.809,23.8552,13600.0
2008-10-01 14:05:00,46.5,46.67,46.47,46.47,8400.0,23.8552,23.9424,23.8398,23.8398,8400.0
2008-10-01 14:10:00,46.47,46.55,46.37,46.49,4900.0,23.8398,23.8808,23.7885,23.85,4900.0
2008-10-01 14:15:00,46.51,46.64,46.5,46.53,4900.0,23.8603,23.927,23.8552,23.8706,4900.0
2008-10-01 14:20:00,46.5,46.63,46.39,46.58,10000.0,23.8552,23.9219,23.7987,23.8962,10000.0
2008-10-01 14:25:00,46.56,46.71,46.53,46.55,4800.0,23.886,23.9629,23.8706,23.8808,4800.0
2008-10-01 14:30:00,46.5,46.62,46.47,46.54,7100.0,23.8552,23.9167,23.8398,23.8757,7100.0
2008-10-01 14:35:00,46.54,46.54,46.29,46.38,6900.0,23.8757,23.8757,23.7474,23.7936,6900.0
2008-10-01 14:40:00,46.41,46.5,46.38,46.4,6100.0,23.809,23.8552,23.7936,23.8039,6100.0
2008-10-01 14:45:00,46.43,46.53,46.33,46.53,5900.0,23.8193,23.8706,23.768,23.8706,5900.0
2008-10-01 14:50:00,46.55,46.57,46.46,46.56,8500.0,23.8808,23.8911,23.8347,23.886,8500.0
2008-10-01 14:55:00,46.56,46.56,46.28,46.39,7500.0,23.886,23.886,23.7423,23.7987,7500.0
2008-10-01 15:00:00,46.36,46.58,46.32,46.58,6300.0,23.7834,23.8962,23.7628,23.8962,6300.0
2008-10-01 15:05:00,46.54,46.62,46.51,46.6,5200.0,23.8757,23.9167,23.8603,23.9065,5200.0
2008-10-01 15:10:00,46.57,46.71,46.42,46.42,9200.0,23.8911,23.9629,23.8141,23.8141,9200.0
2008-10-01 15:15:00,46.42,46.58,46.4,46.53,6700.0,23.8141,23.8962,23.8039,23.8706,6700.0
2008-10-01 15:20:00,46.54,46.54,46.39,46.46,11800.0,23.8757,23.8757,23.7987,23.8347,11800.0
2008-10-01 15:25:00,46.47,46.56,46.39,46.41,4800.0,23.8398,23.886,23.7987,23.809,4800.0
2008-10-01 15:30:00,46.42,46.44,46.3,46.35,12500.0,23.8141,23.8244,23.7526,23.7782,12500.0
2008-10-01 15:35:00,46.36,46.42,46.18,46.2,20800.0,23.7834,23.8141,23.691,23.7013,20800.0
2008-10-01 15:40:00,46.21,46.22,46.06,46.11,25100.0,23.7064,23.7115,23.6295,23.6551,25100.0
2008-10-01 15:45:00,46.08,46.16,45.88,45.99,19100.0,23.6397,23.6808,23.5371,23.5935,19100.0
2008-10-01 15:50:00,45.99,46.05,45.94,46.03,35600.0,23.5935,23.6243,23.5679,23.6141,35600.0
2008-10-01 15:55:00,46.04,46.11,46.02,46.06,60800.0,23.6192,23.6551,23.6089,23.6295,60800.0
2008-10-02 09:30:00,44.01,44.46,43.91,44.09,26700.0,22.5778,22.8086,22.5265,22.6188,26700.0
2008-10-02 09:35:00,44.21,44.7,43.96,44.63,13700.0,22.6804,22.9318,22.5521,22.8958,13700.0
2008-10-02 09:40:00,44.66,44.7,44.1,44.3,24700.0,22.9112,22.9318,22.6239,22.7265,24700.0
2008-10-02 09:45:00,44.34,44.73,44.31,44.62,23100.0,22.7471,22.9471,22.7317,22.8907,23100.0
2008-10-02 09:50:00,44.61,44.89,44.53,44.86,18500.0,22.8856,23.0292,22.8445,23.0138,18500.0
2008-10-02 09:55:00,44.79,45.15,44.61,44.7,23900.0,22.9779,23.1626,22.8856,22.9318,23900.0
2008-10-02 10:00:00,44.65,44.84,44.56,44.57,34800.0,22.9061,23.0036,22.8599,22.8651,34800.0
2008-10-02 10:05:00,44.56,44.59,44.37,44.56,13500.0,22.8599,22.8753,22.7625,22.8599,13500.0
2008-10-02 10:10:00,44.62,44.7,44.52,44.57,8600.0,22.8907,22.9318,22.8394,22.8651,8600.0
2008-10-02 10:15:00,44.6,44.6,44.47,44.5,11000.0,22.8805,22.8805,22.8138,22.8292,11000.0
2008-10-02 10:20:00,44.49,44.9,44.48,44.9,14600.0,22.824,23.0344,22.8189,23.0344,14600.0
2008-10-02 10:25:00,44.86,45.07,44.8,45.0,8300.0,23.0138,23.1216,22.9831,23.0857,8300.0
2008-10-02 10:30:00,45.04,45.05,44.92,45.05,16200.0,23.1062,23.1113,23.0446,23.1113,16200.0
2008-10-02 10:35:00,45.01,45.03,44.86,45.01,20400.0,23.0908,23.101,23.0138,23.0908,20400.0
2008-10-02 10:40:00,44.98,44.98,44.82,44.9,18600.0,23.0754,23.0754,22.9933,23.0344,18600.0
2008-10-02 10:45:00,44.93,44.93,44.72,44.76,10900.0,23.0497,23.0497,22.942,22.9625,10900.0
2008-10-02 10:50:00,44.79,44.96,44.75,44.89,4900.0,22.9779,23.0651,22.9574,23.0292,4900.0
2008-10-02 10:55:00,44.85,44.93,44.81,44.81,2900.0,23.0087,23.0497,22.9882,22.9882,2900.0
2008-10-02 11:00:00,44.83,45.13,44.82,45.13,6000.0,22.9984,23.1523,22.9933,23.1523,6000.0
2008-10-02 11:05:00,45.06,45.1,44.78,44.78,11300.0,23.1164,23.137,22.9728,22.9728,11300.0
2008-10-02 11:10:00,44.76,44.94,44.76,44.84,6300.0,22.9625,23.0549,22.9625,23.0036,6300.0
2008-10-02 11:15:00,44.86,44.99,44.81,44.95,5300.0,23.0138,23.0805,22.9882,23.06,5300.0
2008-10-02 11:20:00,44.98,45.07,44.97,45.0,7000.0,23.0754,23.1216,23.0703,23.0857,7000.0
2008-10-02 11:25:00,45.03,45.13,44.98,45.07,7200.0,23.101,23.1523,23.0754,23.1216,7200.0
2008-10-02 11:30:00,45.1,45.11,44.94,44.94,6100.0,23.137,23.1421,23.0549,23.0549,6100.0
2008-10-02 11:35:00,44.92,44.92,44.81,44.85,4200.0,23.0446,23.0446,22.9882,23.0087,4200.0
2008-10-02 11:40:00,44.84,44.84,44.65,44.72,5600.0,23.0036,23.0036,22.9061,22.942,5600.0
2008-10-02 11:45:00,44.65,44.69,44.56,44.61,5400.0,22.9061,22.9266,22.8599,22.8856,5400.0
2008-10-02 11:50:00,44.59,44.59,44.53,44.56,6500.0,22.8753,22.8753,22.8445,22.8599,6500.0
2008-10-02 11:55:00,44.55,44.56,44.44,44.56,5300.0,22.8548,22.8599,22.7984,22.8599,5300.0
2008-10-02 12:00:00,44.57,44.62,44.48,44.57,4800.0,22.8651,22.8907,22.8189,22.8651,4800.0
2008-10-02 12:05:00,44.58,44.6,44.41,44.41,3800.0,22.8702,22.8805,22.783,22.783,3800.0
2008-10-02 12:10:00,44.42,44.47,44.34,44.34,6200.0,22.7881,22.8138,22.7471,22.7471,6200.0
2008-10-02 12:15:00,44.35,44.45,44.32,44.4,5200.0,22.7522,22.8035,22.7368,22.7778,5200.0
2008-10-02 12:20:00,44.41,44.41,44.29,44.31,8400.0,22.783,22.783,22.7214,22.7317,8400.0
2008-10-02 12:25:00,44.35,44.35,44.15,44.15,6100.0,22.7522,22.7522,22.6496,22.6496,6100.0
2008-10-02 12:30:00,44.18,44.19,44.1,44.13,3500.0,22.665,22.6701,22.6239,22.6393,3500.0
2008-10-02 12:35:00,44.12,44.13,43.92,43.94,7700.0,22.6342,22.6393,22.5316,22.5419,7700.0
2008-10-02 12:40:00,43.94,43.96,43.92,43.93,11600.0,22.5419,22.5521,22.5316,22.5367,11600.0
2008-10-02 12:45:00,43.93,43.95,43.92,43.92,10900.0,22.5367,22.547,22.5316,22.5316,10900.0
2008-10-02 12:50:00,43.94,43.95,43.92,43.92,9900.0,22.5419,22.547,22.5316,22.5316,9900.0
2008-10-02 12:55:00,43.92,43.94,43.92,43.92,15300.0,22.5316,22.5419,22.5316,22.5316,15300.0
2008-10-02 13:00:00,43.92,43.96,43.92,43.93,16900.0,22.5316,22.5521,22.5316,22.5367,16900.0
2008-10-02 13:05:00,43.94,43.97,43.91,43.93,17400.0,22.5419,22.5573,22.5265,22.5367,17400.0
2008-10-02 13:10:00,43.94,43.98,43.92,43.95,18200.0,22.5419,22.5624,22.5316,22.547,18200.0
2008-10-02 13:15:00,43.96,43.99,43.93,43.94,5400.0,22.5521,22.5675,22.5367,22.5419,5400.0
2008-10-02 13:20:00,43.94,43.98,43.91,43.92,24500.0,22.5419,22.5624,22.5265,22.5316,24500.0
2008-10-02 13:25:00,43.92,43.95,43.9,43.92,14400.0,22.5316,22.547,22.5213,22.5316,14400.0
2008-10-02 13:30:00,43.93,43.98,43.92,43.92,14500.0,22.5367,22.5624,22.5316,22.5316,14500.0
2008-10-02 13:35:00,43.93,43.94,43.9,43.92,17800.0,22.5367,22.5419,22.5213,22.5316,17800.0
2008-10-02 13:40:00,43.92,43.94,43.74,43.79,24200.0,22.5316,22.5419,22.4393,22.4649,24200.0
2008-10-02 13:45:00,43.79,43.95,43.7,43.7,20900.0,22.4649,22.547,22.4187,22.4187,20900.0
2008-10-02 13:50:00,43.68,43.8,43.36,43.45,12800.0,22.4085,22.47,22.2443,22.2905,12800.0
2008-10-02 13:55:00,43.51,43.56,43.41,43.49,9900.0,22.3213,22.3469,22.27,22.311,9900.0
2008-10-02 14:00:00,43.47,43.56,43.39,43.42,16500.0,22.3007,22.3469,22.2597,22.2751,16500.0
2008-10-02 14:05:00,43.43,43.47,43.22,43.31,20700.0,22.2802,22.3007,22.1725,22.2187,20700.0
2008-10-02 14:10:00,43.31,43.41,43.28,43.41,23300.0,22.2187,22.27,22.2033,22.27,23300.0
2008-10-02 14:15:00,43.44,43.7,43.36,43.68,9600.0,22.2854,22.4187,22.2443,22.4085,9600.0
2008-10-02 14:20:00,43.66,43.8,43.64,43.72,17100.0,22.3982,22.47,22.388,22.429,17100.0
2008-10-02 14:25:00,43.7,43.7,43.52,43.62,7800.0,22.4187,22.4187,22.3264,22.3777,7800.0
2008-10-02 14:30:00,43.58,43.58,43.45,43.54,8800.0,22.3572,22.3572,22.2905,22.3367,8800.0
2008-10-02 14:35:00,43.53,43.56,43.38,43.53,9900.0,22.3315,22.3469,22.2546,22.3315,9900.0
2008-10-02 14:40:00,43.54,43.82,43.52,43.62,10100.0,22.3367,22.4803,22.3264,22.3777,10100.0
2008-10-02 14:45:00,43.63,43.76,43.5,43.57,21200.0,22.3828,22.4495,22.3161,22.352,21200.0
2008-10-02 14:50:00,43.55,43.58,43.34,43.34,11900.0,22.3418,22.3572,22.2341,22.2341,11900.0
2008-10-02 14:55:00,43.34,43.64,43.34,43.39,19400.0,22.2341,22.388,22.2341,22.2597,19400.0
2008-10-02 15:00:00,43.38,43.41,43.21,43.22,14800.0,22.2546,22.27,22.1674,22.1725,14800.0
2008-10-02 15:05:00,43.27,43.27,42.85,42.88,22300.0,22.1981,22.1981,21.9827,21.9981,22300.0
2008-10-02 15:10:00,42.9,43.21,42.87,42.94,28300.0,22.0083,22.1674,21.9929,22.0288,28300.0
2008-10-02 15:15:00,42.95,42.96,42.68,42.78,17700.0,22.034,22.0391,21.8955,21.9468,17700.0
2008-10-02 15:20:00,42.77,42.86,42.55,42.64,29700.0,21.9416,21.9878,21.8288,21.8749,29700.0
2008-10-02 15:25:00,42.67,42.69,42.5,42.57,55000.0,21.8903,21.9006,21.8031,21.839,55000.0
2008-10-02 15:30:00,42.55,42.71,42.47,42.61,28700.0,21.8288,21.9109,21.7877,21.8596,28700.0
2008-10-02 15:35:00,42.62,42.72,42.46,42.6,57100.0,21.8647,21.916,21.7826,21.8544,57100.0
2008-10-02 15:40:00,42.58,42.59,42.22,42.27,35100.0,21.8442,21.8493,21.6595,21.6851,35100.0
2008-10-02 15:45:00,42.28,42.28,42.03,42.12,18800.0,21.6903,21.6903,21.562,21.6082,18800.0
2008-10-02 15:50:00,42.12,42.44,42.1,42.31,48600.0,21.6082,21.7723,21.5979,21.7056,48600.0
2008-10-02 15:55:00,42.31,42.59,42.08,42.51,93700.0,21.7056,21.8493,21.5877,21.8083,93700.0
2008-10-03 09:30:00,43.59,43.67,42.68,43.3,10300.0,22.3623,22.4033,21.8955,22.2135,10300.0
2008-10-03 09:35:00,43.36,44.14,43.36,44.02,11100.0,22.2443,22.6445,22.2443,22.5829,11100.0
2008-10-03 09:40:00,44.01,44.24,43.78,44.0,12500.0,22.5778,22.6958,22.4598,22.5726,12500.0
2008-10-03 09:45:00,44.1,44.1,43.76,44.09,25400.0,22.6239,22.6239,22.4495,22.6188,25400.0
2008-10-03 09:50:00,44.08,44.25,43.85,44.19,15400.0,22.6137,22.7009,22.4957,22.6701,15400.0
2008-10-03 09:55:00,44.15,44.45,44.06,44.06,12800.0,22.6496,22.8035,22.6034,22.6034,12800.0
2008-10-03 10:00:00,43.95,44.12,43.88,43.95,3500.0,22.547,22.6342,22.5111,22.547,3500.0
2008-10-03 10:05:00,43.89,43.89,43.56,43.56,2700.0,22.5162,22.5162,22.3469,22.3469,2700.0
2008-10-03 10:10:00,43.57,43.62,43.51,43.59,5500.0,22.352,22.3777,22.3213,22.3623,5500.0
2008-10-03 10:15:00,43.61,43.79,43.57,43.57,5300.0,22.3726,22.4649,22.352,22.352,5300.0
2008-10-03 10:20:00,43.66,43.82,43.54,43.54,5200.0,22.3982,22.4803,22.3367,22.3367,5200.0
2008-10-03 10:25:00,43.57,43.64,43.55,43.55,6800.0,22.352,22.388,22.3418,22.3418,6800.0
2008-10-03 10:30:00,43.51,43.62,43.46,43.53,9500.0,22.3213,22.3777,22.2956,22.3315,9500.0
2008-10-03 10:35:00,43.53,43.54,43.46,43.49,10300.0,22.3315,22.3367,22.2956,22.311,10300.0
2008-10-03 10:40:00,43.5,43.5,43.32,43.34,6700.0,22.3161,22.3161,22.2238,22.2341,6700.0
2008-10-03 10:45:00,43.35,43.38,43.26,43.28,4600.0,22.2392,22.2546,22.193,22.2033,4600.0
2008-10-03 10:50:00,43.32,43.53,43.26,43.53,3600.0,22.2238,22.3315,22.193,22.3315,3600.0
2008-10-03 10:55:00,43.59,43.59,43.45,43.53,5100.0,22.3623,22.3623,22.2905,22.3315,5100.0
2008-10-03 11:00:00,43.58,43.75,43.55,43.69,8900.0,22.3572,22.4444,22.3418,22.4136,8900.0
2008-10-03 11:05:00,43.69,43.71,43.46,43.5,6800.0,22.4136,22.4239,22.2956,22.3161,6800.0
2008-10-03 11:10:00,43.52,43.58,43.48,43.52,2700.0,22.3264,22.3572,22.3059,22.3264,2700.0
2008-10-03 11:15:00,43.52,43.58,43.5,43.56,3800.0,22.3264,22.3572,22.3161,22.3469,3800.0
2008-10-03 11:20:00,43.53,43.55,43.5,43.5,3800.0,22.3315,22.3418,22.3161,22.3161,3800.0
2008-10-03 11:25:00,43.52,43.58,43.5,43.53,5100.0,22.3264,22.3572,22.3161,22.3315,5100.0
2008-10-03 11:30:00,43.55,43.6,43.52,43.59,11300.0,22.3418,22.3674,22.3264,22.3623,11300.0
2008-10-03 11:35:00,43.6,43.83,43.57,43.8,22100.0,22.3674,22.4854,22.352,22.47,22100.0
2008-10-03 11:40:00,43.76,43.88,43.7,43.74,5600.0,22.4495,22.5111,22.4187,22.4393,5600.0
2008-10-03 11:45:00,43.67,43.67,43.45,43.52,7600.0,22.4033,22.4033,22.2905,22.3264,7600.0
2008-10-03 11:50:00,43.5,43.64,43.48,43.6,8300.0,22.3161,22.388,22.3059,22.3674,8300.0
2008-10-03 11:55:00,43.53,43.54,43.48,43.48,2500.0,22.3315,22.3367,22.3059,22.3059,2500.0
2008-10-03 12:00:00,43.47,43.57,43.47,43.53,3300.0,22.3007,22.352,22.3007,22.3315,3300.0
2008-10-03 12:05:00,43.48,43.57,43.47,43.48,5700.0,22.3059,22.352,22.3007,22.3059,5700.0
2008-10-03 12:10:00,43.49,43.59,43.49,43.56,2700.0,22.311,22.3623,22.311,22.3469,2700.0
2008-10-03 12:15:00,43.54,43.56,43.3,43.38,26400.0,22.3367,22.3469,22.2135,22.2546,26400.0
2008-10-03 12:20:00,43.33,43.33,43.1,43.1,5800.0,22.2289,22.2289,22.1109,22.1109,5800.0
2008-10-03 12:25:00,43.17,43.22,43.15,43.15,3000.0,22.1468,22.1725,22.1366,22.1366,3000.0
2008-10-03 12:30:00,43.16,43.17,42.93,43.05,28000.0,22.1417,22.1468,22.0237,22.0853,28000.0
2008-10-03 12:35:00,43.18,43.2,43.15,43.2,700.0,22.152,22.1622,22.1366,22.1622,700.0
2008-10-03 12:40:00,43.25,43.25,43.2,43.2,1200.0,22.1879,22.1879,22.1622,22.1622,1200.0
2008-10-03 12:45:00,43.24,43.32,43.23,43.32,3200.0,22.1828,22.2238,22.1776,22.2238,3200.0
2008-10-03 12:50:00,43.43,43.45,43.36,43.36,1500.0,22.2802,22.2905,22.2443,22.2443,1500.0
2008-10-03 12:55:00,43.34,43.61,43.34,43.6,4900.0,22.2341,22.3726,22.2341,22.3674,4900.0
2008-10-03 13:00:00,43.58,43.58,43.26,43.4,6400.0,22.3572,22.3572,22.193,22.2648,6400.0
2008-10-03 13:05:00,43.39,43.55,43.34,43.44,9100.0,22.2597,22.3418,22.2341,22.2854,9100.0
2008-10-03 13:10:00,43.47,43.58,43.41,43.41,6100.0,22.3007,22.3572,22.27,22.27,6100.0
2008-10-03 13:15:00,43.41,43.6,43.38,43.52,6300.0,22.27,22.3674,22.2546,22.3264,6300.0
2008-10-03 13:20:00,43.56,43.97,43.56,43.9,39300.0,22.3469,22.5573,22.3469,22.5213,39300.0
2008-10-03 13:25:00,43.9,44.1,43.47,43.55,30200.0,22.5213,22.6239,22.3007,22.3418,30200.0
2008-10-03 13:30:00,43.5,43.67,43.0,43.07,8200.0,22.3161,22.4033,22.0596,22.0955,8200.0
2008-10-03 13:35:00,43.06,43.27,43.06,43.23,3400.0,22.0904,22.1981,22.0904,22.1776,3400.0
2008-10-03 13:40:00,43.23,43.4,43.11,43.11,8500.0,22.1776,22.2648,22.1161,22.1161,8500.0
2008-10-03 13:45:00,42.95,43.26,42.85,43.26,9200.0,22.034,22.193,21.9827,22.193,9200.0
2008-10-03 13:50:00,43.19,43.34,42.8,42.83,8400.0,22.1571,22.2341,21.957,21.9724,8400.0
2008-10-03 13:55:00,42.98,43.21,42.88,42.99,7500.0,22.0494,22.1674,21.9981,22.0545,7500.0
2008-10-03 14:00:00,43.06,43.09,42.73,42.8,4600.0,22.0904,22.1058,21.9211,21.957,4600.0
2008-10-03 14:05:00,42.79,42.84,42.68,42.82,5500.0,21.9519,21.9775,21.8955,21.9673,5500.0
2008-10-03 14:10:00,42.81,43.01,42.76,42.98,9600.0,21.9622,22.0648,21.9365,22.0494,9600.0
2008-10-03 14:15:00,42.95,42.96,42.74,42.74,10600.0,22.034,22.0391,21.9262,21.9262,10600.0
2008-10-03 14:20:00,42.74,42.75,42.47,42.47,9800.0,21.9262,21.9314,21.7877,21.7877,9800.0
2008-10-03 14:25:00,42.48,42.53,42.1,42.1,22200.0,21.7929,21.8185,21.5979,21.5979,22200.0
2008-10-03 14:30:00,42.23,42.31,41.63,41.74,29800.0,21.6646,21.7056,21.3568,21.4132,29800.0
2008-10-03 14:35:00,41.78,41.86,41.7,41.73,21700.0,21.4338,21.4748,21.3927,21.4081,21700.0
2008-10-03 14:40:00,41.72,41.8,41.7,41.72,12400.0,21.403,21.444,21.3927,21.403,12400.0
2008-10-03 14:45:00,41.72,41.8,41.44,41.58,13400.0,21.403,21.444,21.2593,21.3311,13400.0
2008-10-03 14:50:00,41.58,41.74,41.58,41.74,16200.0,21.3311,21.4132,21.3311,21.4132,16200.0
2008-10-03 14:55:00,41.73,41.91,41.51,41.9,16900.0,21.4081,21.5004,21.2952,21.4953,16900.0
2008-10-03 15:00:00,41.95,42.02,41.78,41.79,14800.0,21.521,21.5569,21.4338,21.4389,14800.0
2008-10-03 15:05:00,41.8,41.94,41.76,41.78,8100.0,21.444,21.5158,21.4235,21.4338,8100.0
2008-10-03 15:10:00,41.79,41.79,41.65,41.69,7300.0,21.4389,21.4389,21.3671,21.3876,7300.0
2008-10-03 15:15:00,41.7,41.7,41.48,41.48,9200.0,21.3927,21.3927,21.2798,21.2798,9200.0
2008-10-03 15:20:00,41.41,41.41,41.28,41.28,8100.0,21.2439,21.2439,21.1772,21.1772,8100.0
2008-10-03 15:25:00,41.28,41.31,41.13,41.13,7800.0,21.1772,21.1926,21.1003,21.1003,7800.0
2008-10-03 15:30:00,41.13,41.53,41.13,41.44,14800.0,21.1003,21.3055,21.1003,21.2593,14800.0
2008-10-03 15:35:00,41.47,41.49,41.09,41.12,13400.0,21.2747,21.285,21.0798,21.0952,13400.0
2008-10-03 15:40:00,41.1,41.11,40.71,40.84,37500.0,21.0849,21.09,20.8848,20.9515,37500.0
2008-10-03 15:45:00,40.86,40.97,40.63,40.69,22400.0,20.9618,21.0182,20.8438,20.8746,22400.0
2008-10-03 15:50:00,40.62,41.18,40.62,41.09,21300.0,20.8387,21.1259,20.8387,21.0798,21300.0
2008-10-03 15:55:00,41.08,41.1,40.83,40.97,57200.0,21.0746,21.0849,20.9464,21.0182,57200.0
2008-10-06 09:30:00,40.21,40.21,39.28,39.3,3500.0,20.6283,20.6283,20.1512,20.1615,3500.0
2008-10-06 09:35:00,39.78,42.95,38.7,39.61,37300.0,20.4077,22.034,19.8537,20.3205,37300.0
2008-10-06 09:40:00,39.51,40.0,39.46,39.86,12800.0,20.2692,20.5206,20.2436,20.4488,12800.0
2008-10-06 09:45:00,39.72,39.93,39.67,39.75,20700.0,20.3769,20.4847,20.3513,20.3923,20700.0
2008-10-06 09:50:00,39.87,40.1,39.64,39.94,17500.0,20.4539,20.5719,20.3359,20.4898,17500.0
2008-10-06 09:55:00,39.94,39.98,39.55,39.67,17200.0,20.4898,20.5103,20.2897,20.3513,17200.0
2008-10-06 10:00:00,39.67,39.92,39.57,39.61,9200.0,20.3513,20.4795,20.3,20.3205,9200.0
2008-10-06 10:05:00,39.61,40.39,39.55,40.36,17000.0,20.3205,20.7207,20.2897,20.7053,17000.0
2008-10-06 10:10:00,40.31,40.32,39.7,39.77,16000.0,20.6796,20.6847,20.3667,20.4026,16000.0
2008-10-06 10:15:00,39.77,39.87,39.07,39.31,29200.0,20.4026,20.4539,20.0435,20.1666,29200.0
2008-10-06 10:20:00,39.22,39.22,38.57,38.75,31000.0,20.1204,20.1204,19.787,19.8793,31000.0
2008-10-06 10:25:00,38.77,38.95,38.58,38.75,18000.0,19.8896,19.9819,19.7921,19.8793,18000.0
2008-10-06 10:30:00,38.67,38.71,38.44,38.53,10500.0,19.8383,19.8588,19.7203,19.7665,10500.0
2008-10-06 10:35:00,38.52,38.59,38.41,38.5,5800.0,19.7613,19.7972,19.7049,19.7511,5800.0
2008-10-06 10:40:00,38.56,38.59,37.87,37.88,13100.0,19.7818,19.7972,19.4279,19.433,13100.0
2008-10-06 10:45:00,37.93,38.59,37.92,38.59,19500.0,19.4586,19.7972,19.4535,19.7972,19500.0
2008-10-06 10:50:00,38.6,38.6,38.16,38.4,22200.0,19.8024,19.8024,19.5766,19.6998,22200.0
2008-10-06 10:55:00,38.31,38.7,38.31,38.66,25000.0,19.6536,19.8537,19.6536,19.8331,25000.0
2008-10-06 11:00:00,38.66,38.7,38.42,38.45,42200.0,19.8331,19.8537,19.71,19.7254,42200.0
2008-10-06 11:05:00,38.45,38.72,38.3,38.66,11000.0,19.7254,19.8639,19.6485,19.8331,11000.0
2008-10-06 11:10:00,38.66,38.66,38.45,38.45,15700.0,19.8331,19.8331,19.7254,19.7254,15700.0
2008-10-06 11:15:00,38.44,38.66,38.38,38.66,11800.0,19.7203,19.8331,19.6895,19.8331,11800.0
2008-10-06 11:20:00,38.66,38.66,38.3,38.41,15700.0,19.8331,19.8331,19.6485,19.7049,15700.0
2008-10-06 11:25:00,38.51,38.66,38.48,38.56,21400.0,19.7562,19.8331,19.7408,19.7818,21400.0
2008-10-06 11:30:00,38.6,38.66,38.55,38.62,36600.0,19.8024,19.8331,19.7767,19.8126,36600.0
2008-10-06 11:35:00,38.6,38.66,38.52,38.54,20000.0,19.8024,19.8331,19.7613,19.7716,20000.0
2008-10-06 11:40:00,38.59,38.66,38.55,38.66,8400.0,19.7972,19.8331,19.7767,19.8331,8400.0
2008-10-06 11:45:00,38.66,38.66,38.45,38.51,14500.0,19.8331,19.8331,19.7254,19.7562,14500.0
2008-10-06 11:50:00,38.5,38.53,38.36,38.53,4000.0,19.7511,19.7665,19.6792,19.7665,4000.0
2008-10-06 11:55:00,38.5,38.83,38.5,38.67,8900.0,19.7511,19.9204,19.7511,19.8383,8900.0
2008-10-06 12:00:00,38.71,38.9,38.69,38.75,4400.0,19.8588,19.9563,19.8485,19.8793,4400.0
2008-10-06 12:05:00,38.7,38.75,38.57,38.61,3900.0,19.8537,19.8793,19.787,19.8075,3900.0
2008-10-06 12:10:00,38.63,38.81,38.63,38.81,3900.0,19.8178,19.9101,19.8178,19.9101,3900.0
2008-10-06 12:15:00,38.8,38.8,38.51,38.63,3900.0,19.905,19.905,19.7562,19.8178,3900.0
2008-10-06 12:20:00,38.62,38.67,38.47,38.53,3800.0,19.8126,19.8383,19.7357,19.7665,3800.0
2008-10-06 12:25:00,38.52,38.63,38.47,38.59,4600.0,19.7613,19.8178,19.7357,19.7972,4600.0
2008-10-06 12:30:00,38.59,38.59,38.5,38.55,4700.0,19.7972,19.7972,19.7511,19.7767,4700.0
2008-10-06 12:35:00,38.57,38.59,38.32,38.4,7200.0,19.787,19.7972,19.6587,19.6998,7200.0
2008-10-06 12:40:00,38.34,38.59,38.34,38.59,3200.0,19.669,19.7972,19.669,19.7972,3200.0
2008-10-06 12:45:00,38.6,38.64,38.43,38.48,11700.0,19.8024,19.8229,19.7152,19.7408,11700.0
2008-10-06 12:50:00,38.5,38.52,38.32,38.34,5600.0,19.7511,19.7613,19.6587,19.669,5600.0
2008-10-06 12:55:00,38.34,38.37,38.26,38.29,4000.0,19.669,19.6844,19.6279,19.6433,4000.0
2008-10-06 13:00:00,38.28,38.59,38.22,38.59,7700.0,19.6382,19.7972,19.6074,19.7972,7700.0
2008-10-06 13:05:00,38.58,38.6,38.41,38.46,5700.0,19.7921,19.8024,19.7049,19.7305,5700.0
2008-10-06 13:10:00,38.43,38.46,38.31,38.41,3800.0,19.7152,19.7305,19.6536,19.7049,3800.0
2008-10-06 13:15:00,38.47,38.59,38.47,38.59,2400.0,19.7357,19.7972,19.7357,19.7972,2400.0
2008-10-06 13:20:00,38.53,38.88,38.53,38.85,11500.0,19.7665,19.946,19.7665,19.9306,11500.0
2008-10-06 13:25:00,38.8,38.94,38.8,38.86,10400.0,19.905,19.9768,19.905,19.9357,10400.0
2008-10-06 13:30:00,38.85,38.88,38.69,38.72,7400.0,19.9306,19.946,19.8485,19.8639,7400.0
2008-10-06 13:35:00,38.65,38.75,38.46,38.68,4000.0,19.828,19.8793,19.7305,19.8434,4000.0
2008-10-06 13:40:00,38.68,38.82,38.46,38.62,7900.0,19.8434,19.9152,19.7305,19.8126,7900.0
2008-10-06 13:45:00,38.62,38.62,38.42,38.52,5200.0,19.8126,19.8126,19.71,19.7613,5200.0
2008-10-06 13:50:00,38.51,38.72,38.43,38.71,7100.0,19.7562,19.8639,19.7152,19.8588,7100.0
2008-10-06 13:55:00,38.77,38.85,38.69,38.76,5200.0,19.8896,19.9306,19.8485,19.8844,5200.0
2008-10-06 14:00:00,38.76,38.76,38.37,38.37,8300.0,19.8844,19.8844,19.6844,19.6844,8300.0
2008-10-06 14:05:00,38.34,38.6,38.33,38.37,5200.0,19.669,19.8024,19.6639,19.6844,5200.0
2008-10-06 14:10:00,38.4,38.49,38.24,38.24,4800.0,19.6998,19.7459,19.6177,19.6177,4800.0
2008-10-06 14:15:00,38.26,38.35,38.1,38.11,7200.0,19.6279,19.6741,19.5459,19.551,7200.0
2008-10-06 14:20:00,38.08,38.17,37.94,37.99,8100.0,19.5356,19.5818,19.4638,19.4894,8100.0
2008-10-06 14:25:00,37.93,38.15,37.8,38.12,6500.0,19.4586,19.5715,19.392,19.5561,6500.0
2008-10-06 14:30:00,38.13,38.19,37.81,38.11,6200.0,19.5612,19.592,19.3971,19.551,6200.0
2008-10-06 14:35:00,38.25,38.35,37.9,37.98,9200.0,19.6228,19.6741,19.4433,19.4843,9200.0
2008-10-06 14:40:00,37.95,38.07,37.95,38.07,4600.0,19.4689,19.5305,19.4689,19.5305,4600.0
2008-10-06 14:45:00,38.03,38.05,37.8,38.02,9500.0,19.5099,19.5202,19.392,19.5048,9500.0
2008-10-06 14:50:00,38.01,38.44,38.01,38.38,8000.0,19.4997,19.7203,19.4997,19.6895,8000.0
2008-10-06 14:55:00,38.42,38.59,38.25,38.38,10400.0,19.71,19.7972,19.6228,19.6895,10400.0
2008-10-06 15:00:00,38.38,38.57,38.24,38.57,4900.0,19.6895,19.787,19.6177,19.787,4900.0
2008-10-06 15:05:00,38.6,38.88,38.49,38.83,10700.0,19.8024,19.946,19.7459,19.9204,10700.0
2008-10-06 15:10:00,38.89,39.39,38.81,39.39,8900.0,19.9511,20.2076,19.9101,20.2076,8900.0
2008-10-06 15:15:00,39.51,39.78,39.39,39.64,17800.0,20.2692,20.4077,20.2076,20.3359,17800.0
2008-10-06 15:20:00,39.62,39.87,39.45,39.48,9900.0,20.3256,20.4539,20.2384,20.2538,9900.0
2008-10-06 15:25:00,39.48,39.95,39.45,39.93,13300.0,20.2538,20.4949,20.2384,20.4847,13300.0
2008-10-06 15:30:00,39.91,40.0,39.6,39.65,14200.0,20.4744,20.5206,20.3154,20.341,14200.0
2008-10-06 15:35:00,39.64,39.64,39.25,39.35,39000.0,20.3359,20.3359,20.1358,20.1871,39000.0
2008-10-06 15:40:00,39.29,39.33,38.69,39.09,30200.0,20.1563,20.1769,19.8485,20.0537,30200.0
2008-10-06 15:45:00,38.92,39.5,38.66,38.85,47000.0,19.9665,20.2641,19.8331,19.9306,47000.0
2008-10-06 15:50:00,38.95,39.34,38.55,38.99,33800.0,19.9819,20.182,19.7767,20.0024,33800.0
2008-10-06 15:55:00,39.27,40.03,39.17,39.72,61300.0,20.1461,20.536,20.0948,20.3769,61300.0
2008-10-07 09:30:00,40.07,40.33,39.63,39.63,2800.0,20.5565,20.6899,20.3308,20.3308,2800.0
2008-10-07 09:35:00,39.95,39.97,38.91,39.24,35600.0,20.4949,20.5052,19.9614,20.1307,35600.0
2008-10-07 09:40:00,39.24,39.92,39.24,39.45,23600.0,20.1307,20.4795,20.1307,20.2384,23600.0
2008-10-07 09:45:00,39.46,39.51,38.91,39.12,30900.0,20.2436,20.2692,19.9614,20.0691,30900.0
2008-10-07 09:50:00,39.12,39.22,38.76,38.79,16200.0,20.0691,20.1204,19.8844,19.8998,16200.0
2008-10-07 09:55:00,38.69,38.87,38.53,38.56,13400.0,19.8485,19.9409,19.7665,19.7818,13400.0
2008-10-07 10:00:00,38.54,38.87,38.4,38.77,10900.0,19.7716,19.9409,19.6998,19.8896,10900.0
2008-10-07 10:05:00,38.69,38.85,38.51,38.79,14200.0,19.8485,19.9306,19.7562,19.8998,14200.0
2008-10-07 10:10:00,38.83,39.24,38.72,39.17,25300.0,19.9204,20.1307,19.8639,20.0948,25300.0
2008-10-07 10:15:00,39.24,39.28,38.94,38.94,17900.0,20.1307,20.1512,19.9768,19.9768,17900.0
2008-10-07 10:20:00,38.94,39.29,38.91,39.29,7400.0,19.9768,20.1563,19.9614,20.1563,7400.0
2008-10-07 10:25:00,39.28,39.83,39.28,39.75,9500.0,20.1512,20.4334,20.1512,20.3923,9500.0
2008-10-07 10:30:00,39.75,40.07,39.75,39.97,11400.0,20.3923,20.5565,20.3923,20.5052,11400.0
2008-10-07 10:35:00,39.97,39.97,39.66,39.92,8600.0,20.5052,20.5052,20.3462,20.4795,8600.0
2008-10-07 10:40:00,39.92,40.06,39.64,39.73,22700.0,20.4795,20.5514,20.3359,20.3821,22700.0
2008-10-07 10:45:00,39.76,39.89,39.52,39.52,18500.0,20.3975,20.4642,20.2743,20.2743,18500.0
2008-10-07 10:50:00,39.52,39.52,39.21,39.5,14200.0,20.2743,20.2743,20.1153,20.2641,14200.0
2008-10-07 10:55:00,39.47,39.54,39.21,39.4,16100.0,20.2487,20.2846,20.1153,20.2128,16100.0
2008-10-07 11:00:00,39.4,39.6,39.3,39.3,13000.0,20.2128,20.3154,20.1615,20.1615,13000.0
2008-10-07 11:05:00,39.37,39.37,39.04,39.13,10500.0,20.1974,20.1974,20.0281,20.0743,10500.0
2008-10-07 11:10:00,39.12,39.12,38.83,38.94,8300.0,20.0691,20.0691,19.9204,19.9768,8300.0
2008-10-07 11:15:00,38.97,39.17,38.86,39.08,10000.0,19.9922,20.0948,19.9357,20.0486,10000.0
2008-10-07 11:20:00,39.06,39.2,38.86,39.15,9100.0,20.0384,20.1102,19.9357,20.0845,9100.0
2008-10-07 11:25:00,39.13,39.25,39.06,39.13,9400.0,20.0743,20.1358,20.0384,20.0743,9400.0
2008-10-07 11:30:00,39.13,39.35,39.13,39.17,11300.0,20.0743,20.1871,20.0743,20.0948,11300.0
2008-10-07 11:35:00,39.17,39.31,39.11,39.19,5700.0,20.0948,20.1666,20.064,20.105,5700.0
2008-10-07 11:40:00,39.17,39.4,39.11,39.37,13600.0,20.0948,20.2128,20.064,20.1974,13600.0
2008-10-07 11:45:00,39.36,39.42,39.24,39.39,7900.0,20.1923,20.223,20.1307,20.2076,7900.0
2008-10-07 11:50:00,39.33,39.42,39.16,39.23,9700.0,20.1769,20.223,20.0897,20.1256,9700.0
2008-10-07 11:55:00,39.2,39.22,38.92,39.07,4900.0,20.1102,20.1204,19.9665,20.0435,4900.0
2008-10-07 12:00:00,39.14,39.19,38.77,38.86,10600.0,20.0794,20.105,19.8896,19.9357,10600.0
2008-10-07 12:05:00,38.8,38.84,38.66,38.77,7800.0,19.905,19.9255,19.8331,19.8896,7800.0
2008-10-07 12:10:00,38.76,38.84,38.52,38.63,11600.0,19.8844,19.9255,19.7613,19.8178,11600.0
2008-10-07 12:15:00,38.55,38.76,38.52,38.76,6000.0,19.7767,19.8844,19.7613,19.8844,6000.0
2008-10-07 12:20:00,38.73,38.75,38.51,38.54,6000.0,19.8691,19.8793,19.7562,19.7716,6000.0
2008-10-07 12:25:00,38.5,38.51,38.38,38.38,8900.0,19.7511,19.7562,19.6895,19.6895,8900.0
2008-10-07 12:30:00,38.39,38.47,38.22,38.22,6400.0,19.6946,19.7357,19.6074,19.6074,6400.0
2008-10-07 12:35:00,38.19,38.3,37.96,38.07,7500.0,19.592,19.6485,19.474,19.5305,7500.0
2008-10-07 12:40:00,38.11,38.34,38.11,38.23,10800.0,19.551,19.669,19.551,19.6125,10800.0
2008-10-07 12:45:00,38.23,38.31,37.98,38.09,10600.0,19.6125,19.6536,19.4843,19.5407,10600.0
2008-10-07 12:50:00,38.15,38.25,38.02,38.12,8600.0,19.5715,19.6228,19.5048,19.5561,8600.0
2008-10-07 12:55:00,38.07,38.22,38.05,38.1,13300.0,19.5305,19.6074,19.5202,19.5459,13300.0
2008-10-07 13:00:00,38.06,38.12,37.97,38.08,34700.0,19.5253,19.5561,19.4792,19.5356,34700.0
2008-10-07 13:05:00,38.09,38.6,38.09,38.55,8000.0,19.5407,19.8024,19.5407,19.7767,8000.0
2008-10-07 13:10:00,38.55,38.6,38.39,38.6,12100.0,19.7767,19.8024,19.6946,19.8024,12100.0
2008-10-07 13:15:00,38.64,38.68,38.46,38.56,18100.0,19.8229,19.8434,19.7305,19.7818,18100.0
2008-10-07 13:20:00,38.56,38.59,38.36,38.53,20700.0,19.7818,19.7972,19.6792,19.7665,20700.0
2008-10-07 13:25:00,38.53,38.54,38.25,38.37,8500.0,19.7665,19.7716,19.6228,19.6844,8500.0
2008-10-07 13:30:00,38.39,38.77,38.36,38.48,7600.0,19.6946,19.8896,19.6792,19.7408,7600.0
2008-10-07 13:35:00,38.47,38.79,38.39,38.74,13200.0,19.7357,19.8998,19.6946,19.8742,13200.0
2008-10-07 13:40:00,38.7,38.7,38.13,38.17,5600.0,19.8537,19.8537,19.5612,19.5818,5600.0
2008-10-07 13:45:00,38.17,38.37,37.97,37.97,8700.0,19.5818,19.6844,19.4792,19.4792,8700.0
2008-10-07 13:50:00,37.94,38.2,37.83,38.02,12200.0,19.4638,19.5972,19.4073,19.5048,12200.0
2008-10-07 13:55:00,37.91,37.98,37.65,37.66,8100.0,19.4484,19.4843,19.315,19.3201,8100.0
2008-10-07 14:00:00,37.63,37.94,37.62,37.78,11600.0,19.3047,19.4638,19.2996,19.3817,11600.0
2008-10-07 14:05:00,37.77,37.78,37.49,37.69,15700.0,19.3766,19.3817,19.2329,19.3355,15700.0
2008-10-07 14:10:00,37.76,37.8,37.38,37.59,18900.0,19.3714,19.392,19.1765,19.2842,18900.0
2008-10-07 14:15:00,37.74,38.18,37.56,37.91,18700.0,19.3612,19.5869,19.2688,19.4484,18700.0
2008-10-07 14:20:00,37.9,38.25,37.9,38.06,13000.0,19.4433,19.6228,19.4433,19.5253,13000.0
2008-10-07 14:25:00,38.07,38.25,37.87,38.18,13100.0,19.5305,19.6228,19.4279,19.5869,13100.0
2008-10-07 14:30:00,38.2,38.61,38.19,38.32,14400.0,19.5972,19.8075,19.592,19.6587,14400.0
2008-10-07 14:35:00,38.32,38.71,38.26,38.35,29700.0,19.6587,19.8588,19.6279,19.6741,29700.0
2008-10-07 14:40:00,38.39,38.47,38.19,38.24,7200.0,19.6946,19.7357,19.592,19.6177,7200.0
2008-10-07 14:45:00,38.21,38.3,38.0,38.12,16000.0,19.6023,19.6485,19.4946,19.5561,16000.0
2008-10-07 14:50:00,38.2,38.23,37.83,37.98,13000.0,19.5972,19.6125,19.4073,19.4843,13000.0
2008-10-07 14:55:00,37.91,37.99,37.7,37.73,13200.0,19.4484,19.4894,19.3407,19.356,13200.0
2008-10-07 15:00:00,37.8,37.99,37.68,37.73,12500.0,19.392,19.4894,19.3304,19.356,12500.0
2008-10-07 15:05:00,37.79,37.82,37.58,37.78,12600.0,19.3868,19.4022,19.2791,19.3817,12600.0
2008-10-07 15:10:00,37.84,38.02,37.58,37.79,18300.0,19.4125,19.5048,19.2791,19.3868,18300.0
2008-10-07 15:15:00,37.81,37.86,37.48,37.62,21400.0,19.3971,19.4227,19.2278,19.2996,21400.0
2008-10-07 15:20:00,37.69,37.8,37.54,37.55,24800.0,19.3355,19.392,19.2586,19.2637,24800.0
2008-10-07 15:25:00,37.67,37.89,37.51,37.7,23400.0,19.3253,19.4381,19.2432,19.3407,23400.0
2008-10-07 15:30:00,37.67,37.89,37.43,37.58,38900.0,19.3253,19.4381,19.2021,19.2791,38900.0
2008-10-07 15:35:00,37.58,37.66,37.43,37.56,27600.0,19.2791,19.3201,19.2021,19.2688,27600.0
2008-10-07 15:40:00,37.53,37.53,37.12,37.36,44100.0,19.2534,19.2534,19.0431,19.1662,44100.0
2008-10-07 15:45:00,37.36,37.75,37.36,37.63,95100.0,19.1662,19.3663,19.1662,19.3047,95100.0
2008-10-07 15:50:00,37.66,37.77,37.42,37.43,49000.0,19.3201,19.3766,19.197,19.2021,49000.0
2008-10-07 15:55:00,37.45,37.53,37.2,37.52,81500.0,19.2124,19.2534,19.0841,19.2483,81500.0
2008-10-08 09:30:00,37.08,38.38,37.08,37.69,8400.0,19.0226,19.6895,19.0226,19.3355,8400.0
2008-10-08 09:35:00,37.68,38.94,37.4,38.66,27800.0,19.3304,19.9768,19.1867,19.8331,27800.0
2008-10-08 09:40:00,38.88,39.27,38.65,39.2,33800.0,19.946,20.1461,19.828,20.1102,33800.0
2008-10-08 09:45:00,39.21,39.29,38.65,38.67,33600.0,20.1153,20.1563,19.828,19.8383,33600.0
2008-10-08 09:50:00,38.68,39.22,38.62,38.83,16400.0,19.8434,20.1204,19.8126,19.9204,16400.0
2008-10-08 09:55:00,38.9,39.06,38.62,38.88,10600.0,19.9563,20.0384,19.8126,19.946,10600.0
2008-10-08 10:00:00,38.9,39.25,38.81,39.1,31600.0,19.9563,20.1358,19.9101,20.0589,31600.0
2008-10-08 10:05:00,39.13,39.29,38.8,38.81,19400.0,20.0743,20.1563,19.905,19.9101,19400.0
2008-10-08 10:10:00,38.81,39.08,38.8,38.93,18100.0,19.9101,20.0486,19.905,19.9717,18100.0
2008-10-08 10:15:00,38.96,38.96,38.54,38.54,51200.0,19.987,19.987,19.7716,19.7716,51200.0
2008-10-08 10:20:00,38.55,38.59,38.0,38.54,22500.0,19.7767,19.7972,19.4946,19.7716,22500.0
2008-10-08 10:25:00,38.47,38.61,38.13,38.6,8000.0,19.7357,19.8075,19.5612,19.8024,8000.0
2008-10-08 10:30:00,38.57,38.68,37.94,37.99,20200.0,19.787,19.8434,19.4638,19.4894,20200.0
2008-10-08 10:35:00,38.04,38.16,37.78,37.88,21600.0,19.5151,19.5766,19.3817,19.433,21600.0
2008-10-08 10:40:00,37.91,38.25,37.75,37.92,24700.0,19.4484,19.6228,19.3663,19.4535,24700.0
2008-10-08 10:45:00,37.89,38.0,37.7,37.76,29000.0,19.4381,19.4946,19.3407,19.3714,29000.0
2008-10-08 10:50:00,37.78,37.89,37.62,37.7,12700.0,19.3817,19.4381,19.2996,19.3407,12700.0
2008-10-08 10:55:00,37.68,37.94,37.64,37.92,9700.0,19.3304,19.4638,19.3099,19.4535,9700.0
2008-10-08 11:00:00,37.93,38.05,37.77,38.03,13400.0,19.4586,19.5202,19.3766,19.5099,13400.0
2008-10-08 11:05:00,38.0,38.08,37.76,37.89,7000.0,19.4946,19.5356,19.3714,19.4381,7000.0
2008-10-08 11:10:00,37.95,38.2,37.87,38.1,8800.0,19.4689,19.5972,19.4279,19.5459,8800.0
2008-10-08 11:15:00,38.14,38.34,37.89,37.94,15700.0,19.5664,19.669,19.4381,19.4638,15700.0
2008-10-08 11:20:00,38.01,38.17,37.92,38.12,11200.0,19.4997,19.5818,19.4535,19.5561,11200.0
2008-10-08 11:25:00,38.1,38.33,37.91,37.98,16500.0,19.5459,19.6639,19.4484,19.4843,16500.0
2008-10-08 11:30:00,38.01,38.18,37.84,38.07,6100.0,19.4997,19.5869,19.4125,19.5305,6100.0
2008-10-08 11:35:00,38.06,38.06,37.68,37.92,6600.0,19.5253,19.5253,19.3304,19.4535,6600.0
2008-10-08 11:40:00,37.95,37.95,37.58,37.63,8100.0,19.4689,19.4689,19.2791,19.3047,8100.0
2008-10-08 11:45:00,37.62,37.9,37.43,37.8,12800.0,19.2996,19.4433,19.2021,19.392,12800.0
2008-10-08 11:50:00,37.82,37.84,37.67,37.75,9400.0,19.4022,19.4125,19.3253,19.3663,9400.0
2008-10-08 11:55:00,37.75,38.14,37.58,38.08,33800.0,19.3663,19.5664,19.2791,19.5356,33800.0
2008-10-08 12:00:00,38.02,38.02,37.65,37.66,8700.0,19.5048,19.5048,19.315,19.3201,8700.0
2008-10-08 12:05:00,37.66,37.85,37.57,37.85,12400.0,19.3201,19.4176,19.274,19.4176,12400.0
2008-10-08 12:10:00,37.8,38.02,37.74,37.89,8600.0,19.392,19.5048,19.3612,19.4381,8600.0
2008-10-08 12:15:00,37.85,38.01,37.74,37.81,11000.0,19.4176,19.4997,19.3612,19.3971,11000.0
2008-10-08 12:20:00,37.8,37.86,37.65,37.68,11000.0,19.392,19.4227,19.315,19.3304,11000.0
2008-10-08 12:25:00,37.68,37.81,37.57,37.57,3500.0,19.3304,19.3971,19.274,19.274,3500.0
2008-10-08 12:30:00,37.58,37.87,37.52,37.65,10100.0,19.2791,19.4279,19.2483,19.315,10100.0
2008-10-08 12:35:00,37.69,38.03,37.61,37.77,8100.0,19.3355,19.5099,19.2945,19.3766,8100.0
2008-10-08 12:40:00,37.78,38.04,37.65,37.78,16700.0,19.3817,19.5151,19.315,19.3817,16700.0
2008-10-08 12:45:00,37.76,37.76,37.45,37.73,7800.0,19.3714,19.3714,19.2124,19.356,7800.0
2008-10-08 12:50:00,37.79,37.99,37.75,37.99,4700.0,19.3868,19.4894,19.3663,19.4894,4700.0
2008-10-08 12:55:00,37.93,37.96,37.63,37.71,6300.0,19.4586,19.474,19.3047,19.3458,6300.0
2008-10-08 13:00:00,37.77,38.16,37.77,38.08,56800.0,19.3766,19.5766,19.3766,19.5356,56800.0
2008-10-08 13:05:00,38.08,38.46,38.0,38.42,23600.0,19.5356,19.7305,19.4946,19.71,23600.0
2008-10-08 13:10:00,38.45,38.7,38.35,38.7,13300.0,19.7254,19.8537,19.6741,19.8537,13300.0
2008-10-08 13:15:00,38.7,38.85,38.39,38.71,9800.0,19.8537,19.9306,19.6946,19.8588,9800.0
2008-10-08 13:20:00,38.73,38.93,38.61,38.71,10400.0,19.8691,19.9717,19.8075,19.8588,10400.0
2008-10-08 13:25:00,38.69,38.69,38.35,38.41,20700.0,19.8485,19.8485,19.6741,19.7049,20700.0
2008-10-08 13:30:00,38.38,38.5,38.19,38.38,37000.0,19.6895,19.7511,19.592,19.6895,37000.0
2008-10-08 13:35:00,38.45,38.61,38.32,38.5,26800.0,19.7254,19.8075,19.6587,19.7511,26800.0
2008-10-08 13:40:00,38.48,38.62,38.31,38.53,23600.0,19.7408,19.8126,19.6536,19.7665,23600.0
2008-10-08 13:45:00,38.58,38.65,38.26,38.31,20900.0,19.7921,19.828,19.6279,19.6536,20900.0
2008-10-08 13:50:00,38.33,38.56,38.33,38.52,15000.0,19.6639,19.7818,19.6639,19.7613,15000.0
2008-10-08 13:55:00,38.52,38.6,38.38,38.51,32400.0,19.7613,19.8024,19.6895,19.7562,32400.0
2008-10-08 14:00:00,38.51,38.65,38.39,38.55,41000.0,19.7562,19.828,19.6946,19.7767,41000.0
2008-10-08 14:05:00,38.57,38.93,38.55,38.87,17500.0,19.787,19.9717,19.7767,19.9409,17500.0
2008-10-08 14:10:00,38.89,38.89,38.54,38.62,40900.0,19.9511,19.9511,19.7716,19.8126,40900.0
2008-10-08 14:15:00,38.67,38.71,38.53,38.66,17600.0,19.8383,19.8588,19.7665,19.8331,17600.0
2008-10-08 14:20:00,38.67,38.76,38.51,38.74,31700.0,19.8383,19.8844,19.7562,19.8742,31700.0
2008-10-08 14:25:00,38.78,38.9,38.56,38.64,14500.0,19.8947,19.9563,19.7818,19.8229,14500.0
2008-10-08 14:30:00,38.64,38.84,38.57,38.81,22700.0,19.8229,19.9255,19.787,19.9101,22700.0
2008-10-08 14:35:00,38.72,38.83,38.64,38.83,52700.0,19.8639,19.9204,19.8229,19.9204,52700.0
2008-10-08 14:40:00,38.79,38.81,38.35,38.55,50800.0,19.8998,19.9101,19.6741,19.7767,50800.0
2008-10-08 14:45:00,38.55,38.72,38.46,38.5,49900.0,19.7767,19.8639,19.7305,19.7511,49900.0
2008-10-08 14:50:00,38.51,38.95,38.5,38.95,15100.0,19.7562,19.9819,19.7511,19.9819,15100.0
2008-10-08 14:55:00,38.89,39.03,38.74,38.78,17400.0,19.9511,20.023,19.8742,19.8947,17400.0
2008-10-08 15:00:00,38.7,38.81,38.32,38.67,27700.0,19.8537,19.9101,19.6587,19.8383,27700.0
2008-10-08 15:05:00,38.63,38.86,38.44,38.64,13800.0,19.8178,19.9357,19.7203,19.8229,13800.0
2008-10-08 15:10:00,38.64,38.73,38.35,38.35,21500.0,19.8229,19.8691,19.6741,19.6741,21500.0
2008-10-08 15:15:00,38.38,38.81,38.3,38.72,14000.0,19.6895,19.9101,19.6485,19.8639,14000.0
2008-10-08 15:20:00,38.75,38.95,38.7,38.81,20500.0,19.8793,19.9819,19.8537,19.9101,20500.0
2008-10-08 15:25:00,38.85,38.93,38.66,38.86,26400.0,19.9306,19.9717,19.8331,19.9357,26400.0
2008-10-08 15:30:00,38.89,39.02,38.65,38.78,17000.0,19.9511,20.0178,19.828,19.8947,17000.0
2008-10-08 15:35:00,38.7,38.96,38.65,38.72,37300.0,19.8537,19.987,19.828,19.8639,37300.0
2008-10-08 15:40:00,38.71,38.74,38.29,38.5,37400.0,19.8588,19.8742,19.6433,19.7511,37400.0
2008-10-08 15:45:00,38.5,38.77,38.45,38.65,22500.0,19.7511,19.8896,19.7254,19.828,22500.0
2008-10-08 15:50:00,38.6,38.61,38.5,38.52,32000.0,19.8024,19.8075,19.7511,19.7613,32000.0
2008-10-08 15:55:00,38.51,38.59,38.46,38.5,120700.0,19.7562,19.7972,19.7305,19.7511,120700.0
2008-10-09 09:30:00,38.29,40.55,38.29,39.16,15400.0,19.6433,20.8027,19.6433,20.0897,15400.0
2008-10-09 09:35:00,39.12,39.2,38.59,38.9,32000.0,20.0691,20.1102,19.7972,19.9563,32000.0
2008-10-09 09:40:00,38.74,39.48,38.63,39.23,25400.0,19.8742,20.2538,19.8178,20.1256,25400.0
2008-10-09 09:45:00,39.22,39.43,39.13,39.25,13100.0,20.1204,20.2282,20.0743,20.1358,13100.0
2008-10-09 09:50:00,39.24,39.33,38.88,38.88,8200.0,20.1307,20.1769,19.946,19.946,8200.0
2008-10-09 09:55:00,38.97,39.12,38.85,39.03,11700.0,19.9922,20.0691,19.9306,20.023,11700.0
2008-10-09 10:00:00,39.02,39.1,38.56,38.56,10200.0,20.0178,20.0589,19.7818,19.7818,10200.0
2008-10-09 10:05:00,38.72,38.99,38.63,38.98,7100.0,19.8639,20.0024,19.8178,19.9973,7100.0
2008-10-09 10:10:00,39.03,39.15,38.91,38.99,6900.0,20.023,20.0845,19.9614,20.0024,6900.0
2008-10-09 10:15:00,38.98,39.32,38.91,39.08,19200.0,19.9973,20.1717,19.9614,20.0486,19200.0
2008-10-09 10:20:00,39.16,39.18,38.77,38.78,8500.0,20.0897,20.0999,19.8896,19.8947,8500.0
2008-10-09 10:25:00,38.87,39.01,38.68,38.75,20100.0,19.9409,20.0127,19.8434,19.8793,20100.0
2008-10-09 10:30:00,38.7,38.81,38.6,38.76,9500.0,19.8537,19.9101,19.8024,19.8844,9500.0
2008-10-09 10:35:00,38.76,38.78,38.53,38.54,5700.0,19.8844,19.8947,19.7665,19.7716,5700.0
2008-10-09 10:40:00,38.57,38.7,38.34,38.39,14600.0,19.787,19.8537,19.669,19.6946,14600.0
2008-10-09 10:45:00,38.45,38.81,38.36,38.6,15900.0,19.7254,19.9101,19.6792,19.8024,15900.0
2008-10-09 10:50:00,38.6,38.6,38.3,38.48,18800.0,19.8024,19.8024,19.6485,19.7408,18800.0
2008-10-09 10:55:00,38.47,38.58,38.33,38.49,14700.0,19.7357,19.7921,19.6639,19.7459,14700.0
2008-10-09 11:00:00,38.49,38.68,38.11,38.35,28800.0,19.7459,19.8434,19.551,19.6741,28800.0
2008-10-09 11:05:00,38.34,38.87,38.25,38.71,21000.0,19.669,19.9409,19.6228,19.8588,21000.0
2008-10-09 11:10:00,38.7,38.7,38.54,38.7,14100.0,19.8537,19.8537,19.7716,19.8537,14100.0
2008-10-09 11:15:00,38.75,38.76,38.11,38.26,39000.0,19.8793,19.8844,19.551,19.6279,39000.0
2008-10-09 11:20:00,38.31,38.34,38.0,38.09,21200.0,19.6536,19.669,19.4946,19.5407,21200.0
2008-10-09 11:25:00,38.04,38.19,38.0,38.1,15000.0,19.5151,19.592,19.4946,19.5459,15000.0
2008-10-09 11:30:00,38.01,38.25,37.9,37.9,13300.0,19.4997,19.6228,19.4433,19.4433,13300.0
2008-10-09 11:35:00,37.94,38.15,37.94,38.03,22500.0,19.4638,19.5715,19.4638,19.5099,22500.0
2008-10-09 11:40:00,38.06,38.12,37.94,38.03,35100.0,19.5253,19.5561,19.4638,19.5099,35100.0
2008-10-09 11:45:00,38.07,38.49,38.06,38.24,20900.0,19.5305,19.7459,19.5253,19.6177,20900.0
2008-10-09 11:50:00,38.21,38.46,38.11,38.18,17100.0,19.6023,19.7305,19.551,19.5869,17100.0
2008-10-09 11:55:00,38.27,38.45,38.0,38.0,10800.0,19.6331,19.7254,19.4946,19.4946,10800.0
2008-10-09 12:00:00,38.07,38.26,37.96,38.11,19200.0,19.5305,19.6279,19.474,19.551,19200.0
2008-10-09 12:05:00,38.13,38.53,38.09,38.34,11100.0,19.5612,19.7665,19.5407,19.669,11100.0
2008-10-09 12:10:00,38.32,38.61,38.26,38.26,15700.0,19.6587,19.8075,19.6279,19.6279,15700.0
2008-10-09 12:15:00,38.28,38.51,38.2,38.35,12700.0,19.6382,19.7562,19.5972,19.6741,12700.0
2008-10-09 12:20:00,38.35,38.52,38.2,38.44,25000.0,19.6741,19.7613,19.5972,19.7203,25000.0
2008-10-09 12:25:00,38.4,38.44,38.23,38.23,10000.0,19.6998,19.7203,19.6125,19.6125,10000.0
2008-10-09 12:30:00,38.26,38.3,38.24,38.27,5600.0,19.6279,19.6485,19.6177,19.6331,5600.0
2008-10-09 12:35:00,38.27,38.45,38.27,38.37,25800.0,19.6331,19.7254,19.6331,19.6844,25800.0
2008-10-09 12:40:00,38.31,38.33,38.03,38.14,7800.0,19.6536,19.6639,19.5099,19.5664,7800.0
2008-10-09 12:45:00,38.14,38.25,38.02,38.07,13600.0,19.5664,19.6228,19.5048,19.5305,13600.0
2008-10-09 12:50:00,38.04,38.4,38.03,38.29,5700.0,19.5151,19.6998,19.5099,19.6433,5700.0
2008-10-09 12:55:00,38.33,38.41,38.09,38.25,8000.0,19.6639,19.7049,19.5407,19.6228,8000.0
2008-10-09 13:00:00,38.3,38.38,38.22,38.32,4200.0,19.6485,19.6895,19.6074,19.6587,4200.0
2008-10-09 13:05:00,38.31,38.47,38.25,38.38,25300.0,19.6536,19.7357,19.6228,19.6895,25300.0
2008-10-09 13:10:00,38.42,38.63,38.31,38.32,10000.0,19.71,19.8178,19.6536,19.6587,10000.0
2008-10-09 13:15:00,38.27,38.41,38.18,38.24,10400.0,19.6331,19.7049,19.5869,19.6177,10400.0
2008-10-09 13:20:00,38.23,38.24,38.0,38.14,11300.0,19.6125,19.6177,19.4946,19.5664,11300.0
2008-10-09 13:25:00,38.05,38.54,37.99,38.25,20600.0,19.5202,19.7716,19.4894,19.6228,20600.0
2008-10-09 13:30:00,38.34,38.41,38.08,38.15,17700.0,19.669,19.7049,19.5356,19.5715,17700.0
2008-10-09 13:35:00,38.2,38.29,38.05,38.17,18700.0,19.5972,19.6433,19.5202,19.5818,18700.0
2008-10-09 13:40:00,38.18,38.28,38.15,38.26,5200.0,19.5869,19.6382,19.5715,19.6279,5200.0
2008-10-09 13:45:00,38.29,38.3,38.18,38.2,3600.0,19.6433,19.6485,19.5869,19.5972,3600.0
2008-10-09 13:50:00,38.23,38.3,38.15,38.2,4700.0,19.6125,19.6485,19.5715,19.5972,4700.0
2008-10-09 13:55:00,38.14,38.34,38.14,38.2,4700.0,19.5664,19.669,19.5664,19.5972,4700.0
2008-10-09 14:00:00,38.24,38.25,38.11,38.15,4800.0,19.6177,19.6228,19.551,19.5715,4800.0
2008-10-09 14:05:00,38.15,38.46,38.15,38.46,7600.0,19.5715,19.7305,19.5715,19.7305,7600.0
2008-10-09 14:10:00,38.41,38.48,38.2,38.3,9200.0,19.7049,19.7408,19.5972,19.6485,9200.0
2008-10-09 14:15:00,38.27,38.36,38.11,38.28,14300.0,19.6331,19.6792,19.551,19.6382,14300.0
2008-10-09 14:20:00,38.26,38.3,38.1,38.24,13900.0,19.6279,19.6485,19.5459,19.6177,13900.0
2008-10-09 14:25:00,38.24,38.42,38.22,38.26,16200.0,19.6177,19.71,19.6074,19.6279,16200.0
2008-10-09 14:30:00,38.23,38.4,38.15,38.24,8500.0,19.6125,19.6998,19.5715,19.6177,8500.0
2008-10-09 14:35:00,38.19,38.29,38.07,38.17,6000.0,19.592,19.6433,19.5305,19.5818,6000.0
2008-10-09 14:40:00,38.2,38.38,38.19,38.19,6700.0,19.5972,19.6895,19.592,19.592,6700.0
2008-10-09 14:45:00,38.17,38.22,38.11,38.18,15500.0,19.5818,19.6074,19.551,19.5869,15500.0
2008-10-09 14:50:00,38.14,38.17,37.99,38.03,13000.0,19.5664,19.5818,19.4894,19.5099,13000.0
2008-10-09 14:55:00,38.0,38.2,37.98,37.99,53100.0,19.4946,19.5972,19.4843,19.4894,53100.0
2008-10-09 15:00:00,38.0,38.03,37.77,37.8,31200.0,19.4946,19.5099,19.3766,19.392,31200.0
2008-10-09 15:05:00,37.77,38.21,37.75,37.91,51100.0,19.3766,19.6023,19.3663,19.4484,51100.0
2008-10-09 15:10:00,37.97,38.02,37.47,37.7,24300.0,19.4792,19.5048,19.2227,19.3407,24300.0
2008-10-09 15:15:00,37.67,38.07,37.66,37.87,110700.0,19.3253,19.5305,19.3201,19.4279,110700.0
2008-10-09 15:20:00,37.87,38.23,37.59,38.19,52100.0,19.4279,19.6125,19.2842,19.592,52100.0
2008-10-09 15:25:00,38.12,38.14,37.88,37.88,19900.0,19.5561,19.5664,19.433,19.433,19900.0
2008-10-09 15:30:00,37.88,38.14,37.63,37.93,34100.0,19.433,19.5664,19.3047,19.4586,34100.0
2008-10-09 15:35:00,37.94,38.21,37.82,37.9,69400.0,19.4638,19.6023,19.4022,19.4433,69400.0
2008-10-09 15:40:00,37.88,38.04,37.65,37.75,130200.0,19.433,19.5151,19.315,19.3663,130200.0
2008-10-09 15:45:00,37.77,37.99,37.74,37.87,82600.0,19.3766,19.4894,19.3612,19.4279,82600.0
2008-10-09 15:50:00,37.87,37.92,37.51,37.91,114300.0,19.4279,19.4535,19.2432,19.4484,114300.0
2008-10-09 15:55:00,37.91,38.22,36.83,37.46,116300.0,19.4484,19.6074,18.8943,19.2175,116300.0
2008-10-10 09:30:00,35.22,35.7,35.17,35.7,4500.0,18.0684,18.3146,18.0427,18.3146,4500.0
2008-10-10 09:35:00,35.64,36.84,35.21,35.6,16700.0,18.2838,18.8995,18.0632,18.2633,16700.0
2008-10-10 09:40:00,35.6,37.34,35.21,37.34,34800.0,18.2633,19.156,18.0632,19.156,34800.0
2008-10-10 09:45:00,37.02,37.64,36.31,37.03,56800.0,18.9918,19.3099,18.6276,18.9969,56800.0
2008-10-10 09:50:00,37.03,37.91,36.91,37.91,21700.0,18.9969,19.4484,18.9354,19.4484,21700.0
2008-10-10 09:55:00,37.8,37.95,37.1,37.2,40700.0,19.392,19.4689,19.0328,19.0841,40700.0
2008-10-10 10:00:00,37.12,37.27,36.35,36.62,46900.0,19.0431,19.1201,18.6481,18.7866,46900.0
2008-10-10 10:05:00,36.6,37.43,36.6,36.93,57500.0,18.7763,19.2021,18.7763,18.9456,57500.0
2008-10-10 10:10:00,36.99,37.3,36.9,37.0,20000.0,18.9764,19.1354,18.9302,18.9815,20000.0
2008-10-10 10:15:00,37.02,37.13,36.29,36.29,32800.0,18.9918,19.0482,18.6173,18.6173,32800.0
2008-10-10 10:20:00,36.29,36.51,35.7,35.92,52100.0,18.6173,18.7302,18.3146,18.4275,52100.0
2008-10-10 10:25:00,35.92,35.92,35.4,35.52,34600.0,18.4275,18.4275,18.1607,18.2223,34600.0
2008-10-10 10:30:00,35.53,35.54,35.16,35.31,31500.0,18.2274,18.2325,18.0376,18.1145,31500.0
2008-10-10 10:35:00,35.32,35.62,35.19,35.19,27700.0,18.1197,18.2736,18.053,18.053,27700.0
2008-10-10 10:40:00,35.18,35.18,34.87,35.0,25100.0,18.0479,18.0479,17.8888,17.9555,25100.0
2008-10-10 10:45:00,35.0,35.35,34.92,35.29,26500.0,17.9555,18.1351,17.9145,18.1043,26500.0
2008-10-10 10:50:00,35.29,35.52,35.26,35.43,22100.0,18.1043,18.2223,18.0889,18.1761,22100.0
2008-10-10 10:55:00,35.43,35.5,35.11,35.35,20200.0,18.1761,18.212,18.0119,18.1351,20200.0
2008-10-10 11:00:00,35.48,35.59,35.29,35.4,11200.0,18.2018,18.2582,18.1043,18.1607,11200.0
2008-10-10 11:05:00,35.37,35.53,35.19,35.3,14500.0,18.1453,18.2274,18.053,18.1094,14500.0
2008-10-10 11:10:00,35.26,35.41,34.87,35.13,24000.0,18.0889,18.1658,17.8888,18.0222,24000.0
2008-10-10 11:15:00,35.32,35.51,35.05,35.11,12500.0,18.1197,18.2171,17.9812,18.0119,12500.0
2008-10-10 11:20:00,35.11,35.23,34.87,34.99,15700.0,18.0119,18.0735,17.8888,17.9504,15700.0
2008-10-10 11:25:00,35.0,35.08,34.82,34.97,15600.0,17.9555,17.9966,17.8632,17.9401,15600.0
2008-10-10 11:30:00,34.97,35.0,34.59,34.73,22600.0,17.9401,17.9555,17.7452,17.817,22600.0
2008-10-10 11:35:00,34.75,34.88,34.62,34.62,13200.0,17.8273,17.8939,17.7606,17.7606,13200.0
2008-10-10 11:40:00,34.62,34.8,34.55,34.65,12000.0,17.7606,17.8529,17.7247,17.776,12000.0
2008-10-10 11:45:00,34.64,34.88,34.64,34.72,26300.0,17.7708,17.8939,17.7708,17.8119,26300.0
2008-10-10 11:50:00,34.62,34.84,34.52,34.6,21600.0,17.7606,17.8734,17.7093,17.7503,21600.0
2008-10-10 11:55:00,34.63,34.75,34.01,34.28,81700.0,17.7657,17.8273,17.4476,17.5861,81700.0
2008-10-10 12:00:00,34.32,34.81,34.22,34.63,35800.0,17.6067,17.858,17.5554,17.7657,35800.0
2008-10-10 12:05:00,34.68,34.9,34.54,34.68,36200.0,17.7913,17.9042,17.7195,17.7913,36200.0
2008-10-10 12:10:00,34.68,34.96,34.68,34.9,21500.0,17.7913,17.935,17.7913,17.9042,21500.0
2008-10-10 12:15:00,34.89,35.09,34.78,34.96,28600.0,17.8991,18.0017,17.8426,17.935,28600.0
2008-10-10 12:20:00,35.01,35.34,35.0,35.17,33000.0,17.9606,18.1299,17.9555,18.0427,33000.0
2008-10-10 12:25:00,35.17,35.38,35.13,35.26,16600.0,18.0427,18.1505,18.0222,18.0889,16600.0
2008-10-10 12:30:00,35.19,35.28,35.13,35.17,18500.0,18.053,18.0992,18.0222,18.0427,18500.0
2008-10-10 12:35:00,35.17,35.47,35.13,35.35,21800.0,18.0427,18.1966,18.0222,18.1351,21800.0
2008-10-10 12:40:00,35.38,36.09,35.35,36.04,31300.0,18.1505,18.5147,18.1351,18.489,31300.0
2008-10-10 12:45:00,36.03,36.27,35.84,35.86,16900.0,18.4839,18.607,18.3864,18.3967,16900.0
2008-10-10 12:50:00,35.82,36.06,35.82,35.99,12400.0,18.3762,18.4993,18.3762,18.4634,12400.0
2008-10-10 12:55:00,35.91,36.0,35.76,35.91,11100.0,18.4224,18.4685,18.3454,18.4224,11100.0
2008-10-10 13:00:00,35.9,36.0,35.64,35.77,9000.0,18.4172,18.4685,18.2838,18.3505,9000.0
2008-10-10 13:05:00,35.75,35.94,35.71,35.91,6300.0,18.3403,18.4377,18.3198,18.4224,6300.0
2008-10-10 13:10:00,35.83,35.86,35.54,35.69,13700.0,18.3813,18.3967,18.2325,18.3095,13700.0
2008-10-10 13:15:00,35.69,35.76,35.5,35.5,6200.0,18.3095,18.3454,18.212,18.212,6200.0
2008-10-10 13:20:00,35.51,35.61,35.37,35.44,17500.0,18.2171,18.2685,18.1453,18.1812,17500.0
2008-10-10 13:25:00,35.42,35.71,35.38,35.59,12600.0,18.171,18.3198,18.1505,18.2582,12600.0
2008-10-10 13:30:00,35.61,35.8,35.52,35.67,17100.0,18.2685,18.3659,18.2223,18.2992,17100.0
2008-10-10 13:35:00,35.69,35.75,35.43,35.6,21700.0,18.3095,18.3403,18.1761,18.2633,21700.0
2008-10-10 13:40:00,35.51,35.51,35.17,35.21,12600.0,18.2171,18.2171,18.0427,18.0632,12600.0
2008-10-10 13:45:00,35.18,35.2,34.83,34.87,25500.0,18.0479,18.0581,17.8683,17.8888,25500.0
2008-10-10 13:50:00,34.8,35.0,34.59,34.88,23100.0,17.8529,17.9555,17.7452,17.8939,23100.0
2008-10-10 13:55:00,34.88,35.06,34.85,34.94,19400.0,17.8939,17.9863,17.8786,17.9247,19400.0
2008-10-10 14:00:00,34.92,35.19,34.82,35.17,19700.0,17.9145,18.053,17.8632,18.0427,19700.0
2008-10-10 14:05:00,35.24,36.19,35.22,36.07,17600.0,18.0786,18.566,18.0684,18.5044,17600.0
2008-10-10 14:10:00,36.19,36.29,35.59,35.76,32500.0,18.566,18.6173,18.2582,18.3454,32500.0
2008-10-10 14:15:00,35.87,36.06,35.6,35.74,18800.0,18.4018,18.4993,18.2633,18.3351,18800.0
2008-10-10 14:20:00,35.8,36.34,35.8,36.06,26100.0,18.3659,18.643,18.3659,18.4993,26100.0
2008-10-10 14:25:00,35.99,36.01,35.41,35.49,20800.0,18.4634,18.4737,18.1658,18.2069,20800.0
2008-10-10 14:30:00,35.56,35.94,35.5,35.57,15400.0,18.2428,18.4377,18.212,18.2479,15400.0
2008-10-10 14:35:00,35.5,35.78,35.33,35.78,17300.0,18.212,18.3557,18.1248,18.3557,17300.0
2008-10-10 14:40:00,35.78,35.89,35.66,35.77,9700.0,18.3557,18.4121,18.2941,18.3505,9700.0
2008-10-10 14:45:00,35.8,36.14,35.75,36.14,13700.0,18.3659,18.5403,18.3403,18.5403,13700.0
2008-10-10 14:50:00,36.14,36.28,35.82,35.93,19000.0,18.5403,18.6122,18.3762,18.4326,19000.0
2008-10-10 14:55:00,35.93,35.94,35.67,35.88,10300.0,18.4326,18.4377,18.2992,18.407,10300.0
2008-10-10 15:00:00,35.86,36.51,35.74,35.86,20000.0,18.3967,18.7302,18.3351,18.3967,20000.0
2008-10-10 15:05:00,35.88,36.31,35.83,36.07,23800.0,18.407,18.6276,18.3813,18.5044,23800.0
2008-10-10 15:10:00,36.07,37.07,36.07,36.97,29900.0,18.5044,19.0175,18.5044,18.9662,29900.0
2008-10-10 15:15:00,36.97,37.47,36.94,37.22,26500.0,18.9662,19.2227,18.9508,19.0944,26500.0
2008-10-10 15:20:00,37.12,37.73,37.04,37.56,25700.0,19.0431,19.356,19.0021,19.2688,25700.0
2008-10-10 15:25:00,37.6,37.95,37.56,37.75,62300.0,19.2893,19.4689,19.2688,19.3663,62300.0
2008-10-10 15:30:00,37.81,38.81,37.66,38.65,48200.0,19.3971,19.9101,19.3201,19.828,48200.0
2008-10-10 15:35:00,38.52,39.52,38.34,38.68,32700.0,19.7613,20.2743,19.669,19.8434,32700.0
2008-10-10 15:40:00,38.69,38.69,37.52,38.14,44400.0,19.8485,19.8485,19.2483,19.5664,44400.0
2008-10-10 15:45:00,38.02,38.18,37.39,37.86,48600.0,19.5048,19.5869,19.1816,19.4227,48600.0
2008-10-10 15:50:00,38.05,39.29,37.68,39.22,66000.0,19.5202,20.1563,19.3304,20.1204,66000.0
2008-10-10 15:55:00,39.13,41.44,39.03,41.44,121700.0,20.0743,21.2593,20.023,21.2593,121700.0
2008-10-13 09:30:00,44.49,44.49,42.06,42.7,22300.0,22.824,22.824,21.5774,21.9057,22300.0
2008-10-13 09:35:00,42.7,42.7,40.06,41.42,52600.0,21.9057,21.9057,20.5514,21.2491,52600.0
2008-10-13 09:40:00,41.31,41.56,41.1,41.48,22700.0,21.1926,21.3209,21.0849,21.2798,22700.0
2008-10-13 09:45:00,41.39,41.56,40.88,41.02,22600.0,21.2337,21.3209,20.972,21.0439,22600.0
2008-10-13 09:50:00,41.03,41.08,40.62,40.78,15300.0,21.049,21.0746,20.8387,20.9207,15300.0
2008-10-13 09:55:00,40.88,41.01,40.61,40.69,11700.0,20.972,21.0387,20.8335,20.8746,11700.0
2008-10-13 10:00:00,40.72,40.83,40.31,40.46,44100.0,20.89,20.9464,20.6796,20.7566,44100.0
2008-10-13 10:05:00,40.36,41.14,40.36,40.84,104800.0,20.7053,21.1054,20.7053,20.9515,104800.0
2008-10-13 10:10:00,40.84,41.0,40.66,40.78,46400.0,20.9515,21.0336,20.8592,20.9207,46400.0
2008-10-13 10:15:00,40.78,40.89,40.46,40.52,15200.0,20.9207,20.9772,20.7566,20.7874,15200.0
2008-10-13 10:20:00,40.57,40.64,40.37,40.48,21700.0,20.813,20.8489,20.7104,20.7668,21700.0
2008-10-13 10:25:00,40.46,40.74,40.46,40.58,23600.0,20.7566,20.9002,20.7566,20.8181,23600.0
2008-10-13 10:30:00,40.57,40.7,40.5,40.5,32200.0,20.813,20.8797,20.7771,20.7771,32200.0
2008-10-13 10:35:00,40.5,40.79,40.39,40.6,26600.0,20.7771,20.9259,20.7207,20.8284,26600.0
2008-10-13 10:40:00,40.6,40.72,40.26,40.34,12100.0,20.8284,20.89,20.654,20.695,12100.0
2008-10-13 10:45:00,40.34,40.43,40.02,40.22,40000.0,20.695,20.7412,20.5308,20.6334,40000.0
2008-10-13 10:50:00,40.19,40.23,39.62,39.65,39500.0,20.6181,20.6386,20.3256,20.341,39500.0
2008-10-13 10:55:00,39.75,39.94,39.56,39.62,26700.0,20.3923,20.4898,20.2949,20.3256,26700.0
2008-10-13 11:00:00,39.51,39.63,39.3,39.3,16000.0,20.2692,20.3308,20.1615,20.1615,16000.0
2008-10-13 11:05:00,39.28,39.48,39.25,39.44,12000.0,20.1512,20.2538,20.1358,20.2333,12000.0
2008-10-13 11:10:00,39.42,39.43,38.96,39.02,20500.0,20.223,20.2282,19.987,20.0178,20500.0
2008-10-13 11:15:00,39.0,39.0,38.64,38.66,22300.0,20.0076,20.0076,19.8229,19.8331,22300.0
2008-10-13 11:20:00,38.68,38.7,38.56,38.7,17400.0,19.8434,19.8537,19.7818,19.8537,17400.0
2008-10-13 11:25:00,38.7,39.12,38.61,39.12,13200.0,19.8537,20.0691,19.8075,20.0691,13200.0
2008-10-13 11:30:00,39.13,39.44,39.11,39.44,17200.0,20.0743,20.2333,20.064,20.2333,17200.0
2008-10-13 11:35:00,39.44,39.54,39.36,39.46,16200.0,20.2333,20.2846,20.1923,20.2436,16200.0
2008-10-13 11:40:00,39.53,39.86,39.49,39.78,35500.0,20.2795,20.4488,20.2589,20.4077,35500.0
2008-10-13 11:45:00,39.78,39.86,39.65,39.86,18100.0,20.4077,20.4488,20.341,20.4488,18100.0
2008-10-13 11:50:00,39.84,39.9,39.65,39.7,23000.0,20.4385,20.4693,20.341,20.3667,23000.0
2008-10-13 11:55:00,39.7,39.96,39.67,39.96,18000.0,20.3667,20.5001,20.3513,20.5001,18000.0
2008-10-13 12:00:00,39.96,40.12,39.87,40.11,9800.0,20.5001,20.5821,20.4539,20.577,9800.0
2008-10-13 12:05:00,40.1,40.27,39.98,40.21,7100.0,20.5719,20.6591,20.5103,20.6283,7100.0
2008-10-13 12:10:00,40.26,40.5,40.15,40.4,16100.0,20.654,20.7771,20.5975,20.7258,16100.0
2008-10-13 12:15:00,40.37,40.55,40.34,40.49,21200.0,20.7104,20.8027,20.695,20.772,21200.0
2008-10-13 12:20:00,40.52,40.69,40.52,40.6,16600.0,20.7874,20.8746,20.7874,20.8284,16600.0
2008-10-13 12:25:00,40.63,40.94,40.63,40.79,15700.0,20.8438,21.0028,20.8438,20.9259,15700.0
2008-10-13 12:30:00,40.79,40.85,40.57,40.66,11100.0,20.9259,20.9566,20.813,20.8592,11100.0
2008-10-13 12:35:00,40.55,40.65,40.41,40.49,25900.0,20.8027,20.854,20.7309,20.772,25900.0
2008-10-13 12:40:00,40.53,40.96,40.41,40.96,21400.0,20.7925,21.0131,20.7309,21.0131,21400.0
2008-10-13 12:45:00,40.96,40.97,40.77,40.88,8100.0,21.0131,21.0182,20.9156,20.972,8100.0
2008-10-13 12:50:00,40.88,40.89,40.65,40.72,13700.0,20.972,20.9772,20.854,20.89,13700.0
2008-10-13 12:55:00,40.72,40.77,40.69,40.71,3900.0,20.89,20.9156,20.8746,20.8848,3900.0
2008-10-13 13:00:00,40.71,40.8,40.7,40.7,2800.0,20.8848,20.931,20.8797,20.8797,2800.0
2008-10-13 13:05:00,40.7,40.7,40.53,40.59,6300.0,20.8797,20.8797,20.7925,20.8233,6300.0
2008-10-13 13:10:00,40.53,40.61,40.42,40.46,4800.0,20.7925,20.8335,20.7361,20.7566,4800.0
2008-10-13 13:15:00,40.48,40.56,40.39,40.39,12700.0,20.7668,20.8079,20.7207,20.7207,12700.0
2008-10-13 13:20:00,40.44,40.56,40.27,40.53,354500.0,20.7463,20.8079,20.6591,20.7925,354500.0
2008-10-13 13:25:00,40.55,40.65,40.52,40.56,11000.0,20.8027,20.854,20.7874,20.8079,11000.0
2008-10-13 13:30:00,40.53,40.64,40.53,40.63,4500.0,20.7925,20.8489,20.7925,20.8438,4500.0
2008-10-13 13:35:00,40.65,40.65,40.52,40.54,9600.0,20.854,20.854,20.7874,20.7976,9600.0
2008-10-13 13:40:00,40.54,40.56,40.27,40.33,14800.0,20.7976,20.8079,20.6591,20.6899,14800.0
2008-10-13 13:45:00,40.34,40.34,40.21,40.27,18300.0,20.695,20.695,20.6283,20.6591,18300.0
2008-10-13 13:50:00,40.25,40.25,40.08,40.12,6900.0,20.6488,20.6488,20.5616,20.5821,6900.0
2008-10-13 13:55:00,40.13,40.2,40.0,40.08,8400.0,20.5873,20.6232,20.5206,20.5616,8400.0
2008-10-13 14:00:00,40.06,40.06,39.86,39.88,10500.0,20.5514,20.5514,20.4488,20.459,10500.0
2008-10-13 14:05:00,39.91,39.93,39.69,39.72,15100.0,20.4744,20.4847,20.3615,20.3769,15100.0
2008-10-13 14:10:00,39.71,39.89,39.71,39.8,12200.0,20.3718,20.4642,20.3718,20.418,12200.0
2008-10-13 14:15:00,39.83,39.83,39.59,39.65,8600.0,20.4334,20.4334,20.3102,20.341,8600.0
2008-10-13 14:20:00,39.65,39.65,39.44,39.5,12000.0,20.341,20.341,20.2333,20.2641,12000.0
2008-10-13 14:25:00,39.47,39.56,39.16,39.25,11000.0,20.2487,20.2949,20.0897,20.1358,11000.0
2008-10-13 14:30:00,39.2,39.33,39.2,39.24,7000.0,20.1102,20.1769,20.1102,20.1307,7000.0
2008-10-13 14:35:00,39.25,39.36,39.25,39.31,8200.0,20.1358,20.1923,20.1358,20.1666,8200.0
2008-10-13 14:40:00,39.34,39.65,39.33,39.4,7600.0,20.182,20.341,20.1769,20.2128,7600.0
2008-10-13 14:45:00,39.52,39.6,39.43,39.6,6900.0,20.2743,20.3154,20.2282,20.3154,6900.0
2008-10-13 14:50:00,39.6,39.6,39.24,39.35,12800.0,20.3154,20.3154,20.1307,20.1871,12800.0
2008-10-13 14:55:00,39.35,39.81,39.32,39.76,11400.0,20.1871,20.4231,20.1717,20.3975,11400.0
2008-10-13 15:00:00,39.72,39.99,39.7,39.99,16500.0,20.3769,20.5155,20.3667,20.5155,16500.0
2008-10-13 15:05:00,39.99,40.1,39.93,40.01,20600.0,20.5155,20.5719,20.4847,20.5257,20600.0
2008-10-13 15:10:00,40.02,40.08,39.86,39.93,13300.0,20.5308,20.5616,20.4488,20.4847,13300.0
2008-10-13 15:15:00,39.92,39.92,39.46,39.54,15600.0,20.4795,20.4795,20.2436,20.2846,15600.0
2008-10-13 15:20:00,39.54,39.6,39.38,39.56,17100.0,20.2846,20.3154,20.2025,20.2949,17100.0
2008-10-13 15:25:00,39.61,39.68,39.49,39.53,16000.0,20.3205,20.3564,20.2589,20.2795,16000.0
2008-10-13 15:30:00,39.51,39.67,39.4,39.59,14500.0,20.2692,20.3513,20.2128,20.3102,14500.0
2008-10-13 15:35:00,39.6,39.88,39.47,39.82,28100.0,20.3154,20.459,20.2487,20.4282,28100.0
2008-10-13 15:40:00,39.81,40.61,39.81,40.6,59100.0,20.4231,20.8335,20.4231,20.8284,59100.0
2008-10-13 15:45:00,40.6,40.86,40.31,40.54,46600.0,20.8284,20.9618,20.6796,20.7976,46600.0
2008-10-13 15:50:00,40.61,40.91,40.59,40.79,51300.0,20.8335,20.9874,20.8233,20.9259,51300.0
2008-10-13 15:55:00,40.78,41.47,40.61,41.47,88900.0,20.9207,21.2747,20.8335,21.2747,88900.0
2008-10-14 09:30:00,42.92,43.57,42.77,42.77,1000.0,22.0186,22.352,21.9416,21.9416,1000.0
2008-10-14 09:35:00,42.75,42.82,41.27,41.27,22500.0,21.9314,21.9673,21.1721,21.1721,22500.0
2008-10-14 09:40:00,41.08,41.08,40.35,40.67,20100.0,21.0746,21.0746,20.7001,20.8643,20100.0
2008-10-14 09:45:00,40.62,40.62,39.95,40.51,28100.0,20.8387,20.8387,20.4949,20.7822,28100.0
2008-10-14 09:50:00,40.69,40.89,40.04,40.26,18700.0,20.8746,20.9772,20.5411,20.654,18700.0
2008-10-14 09:55:00,40.26,40.35,39.25,39.38,18200.0,20.654,20.7001,20.1358,20.2025,18200.0
2008-10-14 10:00:00,39.28,39.33,38.9,39.1,38200.0,20.1512,20.1769,19.9563,20.0589,38200.0
2008-10-14 10:05:00,39.06,39.44,38.95,39.06,17500.0,20.0384,20.2333,19.9819,20.0384,17500.0
2008-10-14 10:10:00,39.06,39.18,38.8,38.94,21200.0,20.0384,20.0999,19.905,19.9768,21200.0
2008-10-14 10:15:00,38.83,39.72,38.8,39.59,12500.0,19.9204,20.3769,19.905,20.3102,12500.0
2008-10-14 10:20:00,39.59,39.61,39.41,39.41,18600.0,20.3102,20.3205,20.2179,20.2179,18600.0
2008-10-14 10:25:00,39.38,39.52,39.25,39.36,11700.0,20.2025,20.2743,20.1358,20.1923,11700.0
2008-10-14 10:30:00,39.39,40.03,39.39,39.84,28100.0,20.2076,20.536,20.2076,20.4385,28100.0
2008-10-14 10:35:00,39.76,39.83,39.17,39.23,13500.0,20.3975,20.4334,20.0948,20.1256,13500.0
2008-10-14 10:40:00,39.23,39.35,39.0,39.06,30600.0,20.1256,20.1871,20.0076,20.0384,30600.0
2008-10-14 10:45:00,39.01,39.24,38.95,39.24,48500.0,20.0127,20.1307,19.9819,20.1307,48500.0
2008-10-14 10:50:00,39.19,39.26,38.87,38.99,26000.0,20.105,20.141,19.9409,20.0024,26000.0
2008-10-14 10:55:00,39.21,39.35,38.98,39.23,10300.0,20.1153,20.1871,19.9973,20.1256,10300.0
2008-10-14 11:00:00,39.23,39.23,38.84,39.14,20200.0,20.1256,20.1256,19.9255,20.0794,20200.0
2008-10-14 11:05:00,39.19,39.57,39.1,39.42,15200.0,20.105,20.3,20.0589,20.223,15200.0
2008-10-14 11:10:00,39.37,39.38,39.08,39.37,8600.0,20.1974,20.2025,20.0486,20.1974,8600.0
2008-10-14 11:15:00,39.22,39.41,39.21,39.34,9900.0,20.1204,20.2179,20.1153,20.182,9900.0
2008-10-14 11:20:00,39.34,39.45,39.15,39.43,15300.0,20.182,20.2384,20.0845,20.2282,15300.0
2008-10-14 11:25:00,39.48,39.98,39.47,39.84,11400.0,20.2538,20.5103,20.2487,20.4385,11400.0
2008-10-14 11:30:00,39.8,39.88,39.59,39.62,14500.0,20.418,20.459,20.3102,20.3256,14500.0
2008-10-14 11:35:00,39.59,39.6,39.26,39.43,14400.0,20.3102,20.3154,20.141,20.2282,14400.0
2008-10-14 11:40:00,39.39,39.62,39.39,39.44,8300.0,20.2076,20.3256,20.2076,20.2333,8300.0
2008-10-14 11:45:00,39.44,39.55,39.39,39.47,13400.0,20.2333,20.2897,20.2076,20.2487,13400.0
2008-10-14 11:50:00,39.43,39.43,39.15,39.16,15900.0,20.2282,20.2282,20.0845,20.0897,15900.0
2008-10-14 11:55:00,39.16,39.3,39.11,39.25,14500.0,20.0897,20.1615,20.064,20.1358,14500.0
2008-10-14 12:00:00,39.2,39.21,39.0,39.03,16100.0,20.1102,20.1153,20.0076,20.023,16100.0
2008-10-14 12:05:00,39.07,39.51,39.06,39.37,15700.0,20.0435,20.2692,20.0384,20.1974,15700.0
2008-10-14 12:10:00,39.34,39.66,39.34,39.51,8700.0,20.182,20.3462,20.182,20.2692,8700.0
2008-10-14 12:15:00,39.43,39.53,39.32,39.5,5600.0,20.2282,20.2795,20.1717,20.2641,5600.0
2008-10-14 12:20:00,39.48,39.5,39.34,39.36,5300.0,20.2538,20.2641,20.182,20.1923,5300.0
2008-10-14 12:25:00,39.39,39.47,39.33,39.35,4500.0,20.2076,20.2487,20.1769,20.1871,4500.0
2008-10-14 12:30:00,39.35,39.37,39.18,39.35,9700.0,20.1871,20.1974,20.0999,20.1871,9700.0
2008-10-14 12:35:00,39.35,39.75,39.35,39.67,11300.0,20.1871,20.3923,20.1871,20.3513,11300.0
2008-10-14 12:40:00,39.72,39.78,39.69,39.69,7100.0,20.3769,20.4077,20.3615,20.3615,7100.0
2008-10-14 12:45:00,39.69,39.86,39.65,39.86,15600.0,20.3615,20.4488,20.341,20.4488,15600.0
2008-10-14 12:50:00,39.95,40.02,39.42,39.42,6800.0,20.4949,20.5308,20.223,20.223,6800.0
2008-10-14 12:55:00,39.45,39.59,39.39,39.44,9300.0,20.2384,20.3102,20.2076,20.2333,9300.0
2008-10-14 13:00:00,39.42,39.47,39.22,39.3,8000.0,20.223,20.2487,20.1204,20.1615,8000.0
2008-10-14 13:05:00,39.33,39.37,39.21,39.27,10700.0,20.1769,20.1974,20.1153,20.1461,10700.0
2008-10-14 13:10:00,39.25,39.29,39.15,39.23,11900.0,20.1358,20.1563,20.0845,20.1256,11900.0
2008-10-14 13:15:00,39.23,39.23,38.99,39.19,19000.0,20.1256,20.1256,20.0024,20.105,19000.0
2008-10-14 13:20:00,39.17,39.31,39.0,39.0,8300.0,20.0948,20.1666,20.0076,20.0076,8300.0
2008-10-14 13:25:00,39.0,39.1,38.94,39.02,10500.0,20.0076,20.0589,19.9768,20.0178,10500.0
2008-10-14 13:30:00,39.04,39.33,39.04,39.23,10300.0,20.0281,20.1769,20.0281,20.1256,10300.0
2008-10-14 13:35:00,39.25,39.26,38.85,38.85,6900.0,20.1358,20.141,19.9306,19.9306,6900.0
2008-10-14 13:40:00,38.82,38.84,38.59,38.63,20000.0,19.9152,19.9255,19.7972,19.8178,20000.0
2008-10-14 13:45:00,38.66,38.86,38.66,38.74,10600.0,19.8331,19.9357,19.8331,19.8742,10600.0
2008-10-14 13:50:00,38.71,38.82,38.49,38.49,10600.0,19.8588,19.9152,19.7459,19.7459,10600.0
2008-10-14 13:55:00,38.47,38.55,38.29,38.42,15500.0,19.7357,19.7767,19.6433,19.71,15500.0
2008-10-14 14:00:00,38.39,38.5,38.16,38.17,18400.0,19.6946,19.7511,19.5766,19.5818,18400.0
2008-10-14 14:05:00,38.09,38.21,37.76,37.76,19200.0,19.5407,19.6023,19.3714,19.3714,19200.0
2008-10-14 14:10:00,37.75,37.78,37.58,37.65,10200.0,19.3663,19.3817,19.2791,19.315,10200.0
2008-10-14 14:15:00,37.7,37.81,37.56,37.68,13500.0,19.3407,19.3971,19.2688,19.3304,13500.0
2008-10-14 14:20:00,37.76,37.81,37.56,37.63,14700.0,19.3714,19.3971,19.2688,19.3047,14700.0
2008-10-14 14:25:00,37.59,37.9,37.41,37.74,25700.0,19.2842,19.4433,19.1919,19.3612,25700.0
2008-10-14 14:30:00,37.79,37.88,37.47,37.47,20100.0,19.3868,19.433,19.2227,19.2227,20100.0
2008-10-14 14:35:00,37.43,37.86,37.4,37.51,23600.0,19.2021,19.4227,19.1867,19.2432,23600.0
2008-10-14 14:40:00,37.53,37.65,37.3,37.3,28800.0,19.2534,19.315,19.1354,19.1354,28800.0
2008-10-14 14:45:00,37.38,37.38,36.64,36.68,20500.0,19.1765,19.1765,18.7969,18.8174,20500.0
2008-10-14 14:50:00,36.67,37.25,36.58,37.18,27500.0,18.8122,19.1098,18.7661,19.0739,27500.0
2008-10-14 14:55:00,37.25,37.42,36.99,37.13,40400.0,19.1098,19.197,18.9764,19.0482,40400.0
2008-10-14 15:00:00,37.14,37.72,37.04,37.23,30200.0,19.0534,19.3509,19.0021,19.0995,30200.0
2008-10-14 15:05:00,37.32,37.89,37.09,37.89,26100.0,19.1457,19.4381,19.0277,19.4381,26100.0
2008-10-14 15:10:00,37.9,38.42,37.86,38.13,15400.0,19.4433,19.71,19.4227,19.5612,15400.0
2008-10-14 15:15:00,38.1,38.12,37.64,37.86,18400.0,19.5459,19.5561,19.3099,19.4227,18400.0
2008-10-14 15:20:00,37.91,38.09,37.58,37.63,16800.0,19.4484,19.5407,19.2791,19.3047,16800.0
2008-10-14 15:25:00,37.55,38.09,37.48,37.99,22100.0,19.2637,19.5407,19.2278,19.4894,22100.0
2008-10-14 15:30:00,38.02,38.83,38.02,38.59,27900.0,19.5048,19.9204,19.5048,19.7972,27900.0
2008-10-14 15:35:00,38.53,38.76,37.63,37.85,40100.0,19.7665,19.8844,19.3047,19.4176,40100.0
2008-10-14 15:40:00,37.83,38.98,37.8,38.57,31000.0,19.4073,19.9973,19.392,19.787,31000.0
2008-10-14 15:45:00,38.55,38.96,38.55,38.73,20800.0,19.7767,19.987,19.7767,19.8691,20800.0
2008-10-14 15:50:00,38.75,39.2,38.63,39.11,30400.0,19.8793,20.1102,19.8178,20.064,30400.0
2008-10-14 15:55:00,39.2,39.57,38.82,39.22,91400.0,20.1102,20.3,19.9152,20.1204,91400.0
2008-10-15 09:30:00,39.63,39.65,38.89,38.9,15900.0,20.3308,20.341,19.9511,19.9563,15900.0
2008-10-15 09:35:00,39.1,39.26,38.51,38.67,12000.0,20.0589,20.141,19.7562,19.8383,12000.0
2008-10-15 09:40:00,38.5,39.0,38.44,38.76,11200.0,19.7511,20.0076,19.7203,19.8844,11200.0
2008-10-15 09:45:00,38.7,38.7,38.37,38.46,14800.0,19.8537,19.8537,19.6844,19.7305,14800.0
2008-10-15 09:50:00,38.46,38.62,38.14,38.18,11100.0,19.7305,19.8126,19.5664,19.5869,11100.0
2008-10-15 09:55:00,38.17,38.6,38.15,38.38,5700.0,19.5818,19.8024,19.5715,19.6895,5700.0
2008-10-15 10:00:00,38.36,38.46,38.08,38.39,10400.0,19.6792,19.7305,19.5356,19.6946,10400.0
2008-10-15 10:05:00,38.46,38.46,38.21,38.26,22200.0,19.7305,19.7305,19.6023,19.6279,22200.0
2008-10-15 10:10:00,38.24,38.34,38.13,38.16,8300.0,19.6177,19.669,19.5612,19.5766,8300.0
2008-10-15 10:15:00,38.22,38.37,38.07,38.23,9800.0,19.6074,19.6844,19.5305,19.6125,9800.0
2008-10-15 10:20:00,38.17,38.27,38.04,38.2,12900.0,19.5818,19.6331,19.5151,19.5972,12900.0
2008-10-15 10:25:00,38.18,38.25,38.1,38.25,7000.0,19.5869,19.6228,19.5459,19.6228,7000.0
2008-10-15 10:30:00,38.22,38.3,38.1,38.19,6100.0,19.6074,19.6485,19.5459,19.592,6100.0
2008-10-15 10:35:00,38.19,38.24,37.8,37.8,19300.0,19.592,19.6177,19.392,19.392,19300.0
2008-10-15 10:40:00,37.79,37.85,37.31,37.35,20400.0,19.3868,19.4176,19.1406,19.1611,20400.0
2008-10-15 10:45:00,37.35,37.47,37.3,37.31,11400.0,19.1611,19.2227,19.1354,19.1406,11400.0
2008-10-15 10:50:00,37.31,37.45,37.18,37.23,13100.0,19.1406,19.2124,19.0739,19.0995,13100.0
2008-10-15 10:55:00,37.25,37.25,37.0,37.03,12500.0,19.1098,19.1098,18.9815,18.9969,12500.0
2008-10-15 11:00:00,37.03,37.21,37.02,37.05,16400.0,18.9969,19.0893,18.9918,19.0072,16400.0
2008-10-15 11:05:00,37.14,37.14,36.82,36.94,13900.0,19.0534,19.0534,18.8892,18.9508,13900.0
2008-10-15 11:10:00,36.93,36.93,36.58,36.58,8400.0,18.9456,18.9456,18.7661,18.7661,8400.0
2008-10-15 11:15:00,36.62,36.82,36.53,36.54,19300.0,18.7866,18.8892,18.7404,18.7456,19300.0
2008-10-15 11:20:00,36.59,36.6,35.91,36.14,33900.0,18.7712,18.7763,18.4224,18.5403,33900.0
2008-10-15 11:25:00,36.14,36.37,36.13,36.33,12800.0,18.5403,18.6583,18.5352,18.6378,12800.0
2008-10-15 11:30:00,36.32,36.48,36.2,36.2,9200.0,18.6327,18.7148,18.5711,18.5711,9200.0
2008-10-15 11:35:00,36.24,36.35,36.2,36.26,23600.0,18.5916,18.6481,18.5711,18.6019,23600.0
2008-10-15 11:40:00,36.29,36.5,36.18,36.37,27700.0,18.6173,18.725,18.5609,18.6583,27700.0
2008-10-15 11:45:00,36.37,36.43,36.33,36.4,7300.0,18.6583,18.6891,18.6378,18.6737,7300.0
2008-10-15 11:50:00,36.38,36.4,36.34,36.39,20500.0,18.6635,18.6737,18.643,18.6686,20500.0
2008-10-15 11:55:00,36.36,36.39,36.09,36.09,14300.0,18.6532,18.6686,18.5147,18.5147,14300.0
2008-10-15 12:00:00,36.09,36.24,36.08,36.15,7900.0,18.5147,18.5916,18.5096,18.5455,7900.0
2008-10-15 12:05:00,36.13,36.13,35.97,35.97,9900.0,18.5352,18.5352,18.4531,18.4531,9900.0
2008-10-15 12:10:00,35.97,36.12,35.97,36.11,11100.0,18.4531,18.5301,18.4531,18.525,11100.0
2008-10-15 12:15:00,36.07,36.07,35.85,35.93,8900.0,18.5044,18.5044,18.3916,18.4326,8900.0
2008-10-15 12:20:00,35.95,35.97,35.64,35.64,9000.0,18.4429,18.4531,18.2838,18.2838,9000.0
2008-10-15 12:25:00,35.65,35.81,35.61,35.71,4300.0,18.289,18.3711,18.2685,18.3198,4300.0
2008-10-15 12:30:00,35.73,35.81,35.59,35.8,20600.0,18.33,18.3711,18.2582,18.3659,20600.0
2008-10-15 12:35:00,35.8,36.07,35.8,36.06,22200.0,18.3659,18.5044,18.3659,18.4993,22200.0
2008-10-15 12:40:00,36.06,36.15,35.97,35.97,32600.0,18.4993,18.5455,18.4531,18.4531,32600.0
2008-10-15 12:45:00,36.01,36.05,35.87,36.01,26800.0,18.4737,18.4942,18.4018,18.4737,26800.0
2008-10-15 12:50:00,36.05,36.2,35.99,36.2,19900.0,18.4942,18.5711,18.4634,18.5711,19900.0
2008-10-15 12:55:00,36.14,36.2,35.89,35.91,16200.0,18.5403,18.5711,18.4121,18.4224,16200.0
2008-10-15 13:00:00,35.91,35.92,35.71,35.74,6700.0,18.4224,18.4275,18.3198,18.3351,6700.0
2008-10-15 13:05:00,35.78,35.88,35.71,35.82,15600.0,18.3557,18.407,18.3198,18.3762,15600.0
2008-10-15 13:10:00,35.87,36.01,35.83,35.85,15100.0,18.4018,18.4737,18.3813,18.3916,15100.0
2008-10-15 13:15:00,35.85,35.85,35.76,35.78,9200.0,18.3916,18.3916,18.3454,18.3557,9200.0
2008-10-15 13:20:00,35.8,35.93,35.65,35.65,19200.0,18.3659,18.4326,18.289,18.289,19200.0
2008-10-15 13:25:00,35.67,35.8,35.67,35.72,12500.0,18.2992,18.3659,18.2992,18.3249,12500.0
2008-10-15 13:30:00,35.76,35.77,35.42,35.42,16900.0,18.3454,18.3505,18.171,18.171,16900.0
2008-10-15 13:35:00,35.43,35.46,35.23,35.28,10600.0,18.1761,18.1915,18.0735,18.0992,10600.0
2008-10-15 13:40:00,35.29,35.3,35.19,35.27,8000.0,18.1043,18.1094,18.053,18.094,8000.0
2008-10-15 13:45:00,35.29,35.37,35.28,35.37,6900.0,18.1043,18.1453,18.0992,18.1453,6900.0
2008-10-15 13:50:00,35.39,35.39,35.31,35.31,10800.0,18.1556,18.1556,18.1145,18.1145,10800.0
2008-10-15 13:55:00,35.27,35.27,35.0,35.0,5800.0,18.094,18.094,17.9555,17.9555,5800.0
2008-10-15 14:00:00,35.05,35.08,34.77,34.8,12200.0,17.9812,17.9966,17.8375,17.8529,12200.0
2008-10-15 14:05:00,34.84,34.89,34.74,34.76,7700.0,17.8734,17.8991,17.8221,17.8324,7700.0
2008-10-15 14:10:00,34.74,34.74,34.46,34.46,10900.0,17.8221,17.8221,17.6785,17.6785,10900.0
2008-10-15 14:15:00,34.5,34.5,34.22,34.22,12400.0,17.699,17.699,17.5554,17.5554,12400.0
2008-10-15 14:20:00,34.26,34.58,34.22,34.58,18900.0,17.5759,17.74,17.5554,17.74,18900.0
2008-10-15 14:25:00,34.59,34.83,34.56,34.79,9100.0,17.7452,17.8683,17.7298,17.8478,9100.0
2008-10-15 14:30:00,34.82,34.91,34.63,34.89,9900.0,17.8632,17.9093,17.7657,17.8991,9900.0
2008-10-15 14:35:00,34.86,34.88,34.63,34.67,18500.0,17.8837,17.8939,17.7657,17.7862,18500.0
2008-10-15 14:40:00,34.62,34.99,34.62,34.85,21600.0,17.7606,17.9504,17.7606,17.8786,21600.0
2008-10-15 14:45:00,34.85,35.09,34.8,35.02,23700.0,17.8786,18.0017,17.8529,17.9658,23700.0
2008-10-15 14:50:00,35.02,35.11,34.84,34.97,13000.0,17.9658,18.0119,17.8734,17.9401,13000.0
2008-10-15 14:55:00,34.98,35.1,34.84,34.9,17000.0,17.9453,18.0068,17.8734,17.9042,17000.0
2008-10-15 15:00:00,34.87,35.04,34.69,34.96,13900.0,17.8888,17.976,17.7965,17.935,13900.0
2008-10-15 15:05:00,34.93,35.26,34.9,35.22,20700.0,17.9196,18.0889,17.9042,18.0684,20700.0
2008-10-15 15:10:00,35.24,35.26,35.08,35.15,33500.0,18.0786,18.0889,17.9966,18.0325,33500.0
2008-10-15 15:15:00,35.15,35.27,34.95,35.05,32200.0,18.0325,18.094,17.9299,17.9812,32200.0
2008-10-15 15:20:00,35.11,35.34,34.96,35.16,16800.0,18.0119,18.1299,17.935,18.0376,16800.0
2008-10-15 15:25:00,35.12,35.2,34.84,34.84,45400.0,18.0171,18.0581,17.8734,17.8734,45400.0
2008-10-15 15:30:00,34.84,34.89,34.35,34.43,29800.0,17.8734,17.8991,17.6221,17.6631,29800.0
2008-10-15 15:35:00,34.47,34.48,34.1,34.37,31700.0,17.6836,17.6887,17.4938,17.6323,31700.0
2008-10-15 15:40:00,34.36,34.49,34.16,34.27,12000.0,17.6272,17.6939,17.5246,17.581,12000.0
2008-10-15 15:45:00,34.22,34.44,34.0,34.2,21800.0,17.5554,17.6682,17.4425,17.5451,21800.0
2008-10-15 15:50:00,34.18,34.5,33.83,34.04,61700.0,17.5348,17.699,17.3553,17.463,61700.0
2008-10-15 15:55:00,34.04,34.09,32.21,32.99,214700.0,17.463,17.4887,16.5242,16.9244,214700.0
2008-10-16 09:30:00,33.7,33.7,32.55,33.15,7000.0,17.2886,17.2886,16.6986,17.0064,7000.0
2008-10-16 09:35:00,33.17,33.65,33.0,33.31,57300.0,17.0167,17.2629,16.9295,17.0885,57300.0
2008-10-16 09:40:00,33.35,33.85,33.21,33.79,82900.0,17.109,17.3655,17.0372,17.3348,82900.0
2008-10-16 09:45:00,33.79,34.15,33.49,34.12,55800.0,17.3348,17.5194,17.1809,17.5041,55800.0
2008-10-16 09:50:00,34.04,34.46,33.83,34.16,34500.0,17.463,17.6785,17.3553,17.5246,34500.0
2008-10-16 09:55:00,34.14,34.16,33.71,34.09,49300.0,17.5143,17.5246,17.2937,17.4887,49300.0
2008-10-16 10:00:00,34.2,34.25,33.5,33.59,54500.0,17.5451,17.5708,17.186,17.2322,54500.0
2008-10-16 10:05:00,33.6,34.02,33.45,33.47,38500.0,17.2373,17.4528,17.1603,17.1706,38500.0
2008-10-16 10:10:00,33.48,33.63,32.67,32.67,38800.0,17.1757,17.2527,16.7602,16.7602,38800.0
2008-10-16 10:15:00,32.71,33.32,32.71,33.32,42200.0,16.7807,17.0936,16.7807,17.0936,42200.0
2008-10-16 10:20:00,33.33,33.51,33.03,33.2,36400.0,17.0988,17.1911,16.9449,17.0321,36400.0
2008-10-16 10:25:00,33.21,33.49,33.11,33.17,21500.0,17.0372,17.1809,16.9859,17.0167,21500.0
2008-10-16 10:30:00,33.15,33.32,32.73,33.1,16700.0,17.0064,17.0936,16.791,16.9808,16700.0
2008-10-16 10:35:00,33.02,33.09,32.6,32.69,18100.0,16.9397,16.9757,16.7243,16.7704,18100.0
2008-10-16 10:40:00,32.75,33.34,32.62,33.14,17600.0,16.8012,17.1039,16.7345,17.0013,17600.0
2008-10-16 10:45:00,33.2,33.42,32.91,33.4,24100.0,17.0321,17.1449,16.8833,17.1347,24100.0
2008-10-16 10:50:00,33.52,33.62,33.14,33.29,15100.0,17.1962,17.2476,17.0013,17.0783,15100.0
2008-10-16 10:55:00,33.25,33.71,33.25,33.46,23800.0,17.0577,17.2937,17.0577,17.1655,23800.0
2008-10-16 11:00:00,33.46,33.53,33.05,33.28,18500.0,17.1655,17.2014,16.9551,17.0731,18500.0
2008-10-16 11:05:00,33.35,33.39,32.97,33.17,14700.0,17.109,17.1296,16.9141,17.0167,14700.0
2008-10-16 11:10:00,33.17,33.17,32.79,32.9,17700.0,17.0167,17.0167,16.8217,16.8782,17700.0
2008-10-16 11:15:00,32.89,33.34,32.83,33.34,12600.0,16.8731,17.1039,16.8423,17.1039,12600.0
2008-10-16 11:20:00,33.34,33.37,33.18,33.32,9200.0,17.1039,17.1193,17.0218,17.0936,9200.0
2008-10-16 11:25:00,33.27,33.33,33.11,33.11,13700.0,17.068,17.0988,16.9859,16.9859,13700.0
2008-10-16 11:30:00,33.15,33.62,33.09,33.52,11400.0,17.0064,17.2476,16.9757,17.1962,11400.0
2008-10-16 11:35:00,33.55,33.6,33.36,33.4,7600.0,17.2116,17.2373,17.1142,17.1347,7600.0
2008-10-16 11:40:00,33.41,33.69,33.3,33.69,10200.0,17.1398,17.2835,17.0834,17.2835,10200.0
2008-10-16 11:45:00,33.72,33.9,33.59,33.75,13800.0,17.2989,17.3912,17.2322,17.3142,13800.0
2008-10-16 11:50:00,33.73,33.87,33.4,33.78,13300.0,17.304,17.3758,17.1347,17.3296,13300.0
2008-10-16 11:55:00,33.74,33.79,33.37,33.45,9900.0,17.3091,17.3348,17.1193,17.1603,9900.0
2008-10-16 12:00:00,33.42,33.7,33.37,33.62,10100.0,17.1449,17.2886,17.1193,17.2476,10100.0
2008-10-16 12:05:00,33.61,33.61,33.33,33.41,14000.0,17.2424,17.2424,17.0988,17.1398,14000.0
2008-10-16 12:10:00,33.46,34.26,33.46,34.26,13500.0,17.1655,17.5759,17.1655,17.5759,13500.0
2008-10-16 12:15:00,34.38,34.58,34.04,34.04,9600.0,17.6374,17.74,17.463,17.463,9600.0
2008-10-16 12:20:00,34.05,34.46,34.0,34.35,12800.0,17.4681,17.6785,17.4425,17.6221,12800.0
2008-10-16 12:25:00,34.31,34.38,34.21,34.34,6200.0,17.6015,17.6374,17.5502,17.6169,6200.0
2008-10-16 12:30:00,34.3,34.39,33.98,33.98,13300.0,17.5964,17.6426,17.4322,17.4322,13300.0
2008-10-16 12:35:00,34.04,34.3,33.94,34.27,15200.0,17.463,17.5964,17.4117,17.581,15200.0
2008-10-16 12:40:00,34.29,34.44,33.93,34.23,17500.0,17.5913,17.6682,17.4066,17.5605,17500.0
2008-10-16 12:45:00,34.22,34.63,34.08,34.31,31300.0,17.5554,17.7657,17.4835,17.6015,31300.0
2008-10-16 12:50:00,34.31,34.52,34.26,34.47,19400.0,17.6015,17.7093,17.5759,17.6836,19400.0
2008-10-16 12:55:00,34.5,34.59,34.18,34.27,26600.0,17.699,17.7452,17.5348,17.581,26600.0
2008-10-16 13:00:00,34.26,34.48,34.06,34.39,23500.0,17.5759,17.6887,17.4733,17.6426,23500.0
2008-10-16 13:05:00,34.32,34.39,33.97,34.02,20100.0,17.6067,17.6426,17.4271,17.4528,20100.0
2008-10-16 13:10:00,34.09,34.3,33.92,33.98,29600.0,17.4887,17.5964,17.4015,17.4322,29600.0
2008-10-16 13:15:00,33.98,34.13,33.64,33.7,33600.0,17.4322,17.5092,17.2578,17.2886,33600.0
2008-10-16 13:20:00,33.7,33.89,33.56,33.56,27600.0,17.2886,17.3861,17.2168,17.2168,27600.0
2008-10-16 13:25:00,33.64,33.64,33.28,33.4,18400.0,17.2578,17.2578,17.0731,17.1347,18400.0
2008-10-16 13:30:00,33.43,33.45,33.28,33.32,13700.0,17.1501,17.1603,17.0731,17.0936,13700.0
2008-10-16 13:35:00,33.34,33.4,33.14,33.31,32600.0,17.1039,17.1347,17.0013,17.0885,32600.0
2008-10-16 13:40:00,33.26,33.31,32.95,33.06,13800.0,17.0629,17.0885,16.9038,16.9603,13800.0
2008-10-16 13:45:00,33.09,33.15,32.94,32.99,9900.0,16.9757,17.0064,16.8987,16.9244,9900.0
2008-10-16 13:50:00,33.03,33.23,32.89,33.15,12900.0,16.9449,17.0475,16.8731,17.0064,12900.0
2008-10-16 13:55:00,33.18,33.59,33.18,33.36,22000.0,17.0218,17.2322,17.0218,17.1142,22000.0
2008-10-16 14:00:00,33.29,33.48,33.18,33.29,16800.0,17.0783,17.1757,17.0218,17.0783,16800.0
2008-10-16 14:05:00,33.25,33.31,33.08,33.15,14000.0,17.0577,17.0885,16.9705,17.0064,14000.0
2008-10-16 14:10:00,33.15,33.22,32.93,33.0,7700.0,17.0064,17.0423,16.8936,16.9295,7700.0
2008-10-16 14:15:00,32.96,33.15,32.89,32.98,10500.0,16.909,17.0064,16.8731,16.9192,10500.0
2008-10-16 14:20:00,32.97,33.02,32.87,32.89,5200.0,16.9141,16.9397,16.8628,16.8731,5200.0
2008-10-16 14:25:00,32.89,33.1,32.85,33.0,16600.0,16.8731,16.9808,16.8525,16.9295,16600.0
2008-10-16 14:30:00,33.04,33.14,32.88,33.09,20400.0,16.95,17.0013,16.8679,16.9757,20400.0
2008-10-16 14:35:00,33.06,33.16,33.0,33.12,18400.0,16.9603,17.0116,16.9295,16.991,18400.0
2008-10-16 14:40:00,33.14,33.14,32.9,33.02,8700.0,17.0013,17.0013,16.8782,16.9397,8700.0
2008-10-16 14:45:00,33.02,33.49,32.95,33.49,14100.0,16.9397,17.1809,16.9038,17.1809,14100.0
2008-10-16 14:50:00,33.47,33.47,33.29,33.42,13800.0,17.1706,17.1706,17.0783,17.1449,13800.0
2008-10-16 14:55:00,33.34,33.46,33.25,33.32,15300.0,17.1039,17.1655,17.0577,17.0936,15300.0
2008-10-16 15:00:00,33.31,33.52,33.29,33.41,11200.0,17.0885,17.1962,17.0783,17.1398,11200.0
2008-10-16 15:05:00,33.39,33.97,33.34,33.97,20500.0,17.1296,17.4271,17.1039,17.4271,20500.0
2008-10-16 15:10:00,33.95,34.15,33.8,34.01,43200.0,17.4168,17.5194,17.3399,17.4476,43200.0
2008-10-16 15:15:00,34.03,34.21,33.82,34.03,47700.0,17.4579,17.5502,17.3502,17.4579,47700.0
2008-10-16 15:20:00,34.03,34.03,33.75,33.93,17900.0,17.4579,17.4579,17.3142,17.4066,17900.0
2008-10-16 15:25:00,33.99,34.04,33.72,33.8,24600.0,17.4374,17.463,17.2989,17.3399,24600.0
2008-10-16 15:30:00,33.77,34.14,33.77,33.79,35400.0,17.3245,17.5143,17.3245,17.3348,35400.0
2008-10-16 15:35:00,33.82,33.92,33.7,33.91,26400.0,17.3502,17.4015,17.2886,17.3963,26400.0
2008-10-16 15:40:00,33.89,34.23,33.82,34.0,28100.0,17.3861,17.5605,17.3502,17.4425,28100.0
2008-10-16 15:45:00,34.0,34.22,33.97,34.19,29600.0,17.4425,17.5554,17.4271,17.54,29600.0
2008-10-16 15:50:00,34.23,34.34,34.03,34.23,32000.0,17.5605,17.6169,17.4579,17.5605,32000.0
2008-10-16 15:55:00,34.25,35.21,34.21,34.68,138300.0,17.5708,18.0632,17.5502,17.7913,138300.0
2008-10-17 09:30:00,34.2,34.2,33.15,33.37,17300.0,17.5451,17.5451,17.0064,17.1193,17300.0
2008-10-17 09:35:00,33.5,34.54,33.47,33.73,31100.0,17.186,17.7195,17.1706,17.304,31100.0
2008-10-17 09:40:00,33.87,34.24,33.7,33.94,17500.0,17.3758,17.5656,17.2886,17.4117,17500.0
2008-10-17 09:45:00,34.0,34.16,33.64,33.64,17300.0,17.4425,17.5246,17.2578,17.2578,17300.0
2008-10-17 09:50:00,33.64,34.0,33.6,33.93,14300.0,17.2578,17.4425,17.2373,17.4066,14300.0
2008-10-17 09:55:00,33.95,34.36,33.66,34.27,15300.0,17.4168,17.6272,17.2681,17.581,15300.0
2008-10-17 10:00:00,34.39,34.61,33.95,34.2,15400.0,17.6426,17.7554,17.4168,17.5451,15400.0
2008-10-17 10:05:00,34.27,34.4,34.09,34.09,12300.0,17.581,17.6477,17.4887,17.4887,12300.0
2008-10-17 10:10:00,34.18,34.18,33.81,34.0,9300.0,17.5348,17.5348,17.345,17.4425,9300.0
2008-10-17 10:15:00,34.04,34.29,34.0,34.29,8200.0,17.463,17.5913,17.4425,17.5913,8200.0
2008-10-17 10:20:00,34.32,34.56,34.21,34.33,13700.0,17.6067,17.7298,17.5502,17.6118,13700.0
2008-10-17 10:25:00,34.41,34.53,34.34,34.45,16500.0,17.6528,17.7144,17.6169,17.6734,16500.0
2008-10-17 10:30:00,34.45,34.46,34.1,34.18,17900.0,17.6734,17.6785,17.4938,17.5348,17900.0
2008-10-17 10:35:00,34.16,34.36,34.15,34.19,6500.0,17.5246,17.6272,17.5194,17.54,6500.0
2008-10-17 10:40:00,34.29,34.48,34.29,34.33,22100.0,17.5913,17.6887,17.5913,17.6118,22100.0
2008-10-17 10:45:00,34.39,34.43,34.21,34.4,30300.0,17.6426,17.6631,17.5502,17.6477,30300.0
2008-10-17 10:50:00,34.48,34.76,34.37,34.53,15000.0,17.6887,17.8324,17.6323,17.7144,15000.0
2008-10-17 10:55:00,34.6,34.69,34.46,34.62,11500.0,17.7503,17.7965,17.6785,17.7606,11500.0
2008-10-17 11:00:00,34.67,34.77,34.58,34.73,7400.0,17.7862,17.8375,17.74,17.817,7400.0
2008-10-17 11:05:00,34.76,34.98,34.69,34.87,15000.0,17.8324,17.9453,17.7965,17.8888,15000.0
2008-10-17 11:10:00,34.92,34.93,34.67,34.88,20400.0,17.9145,17.9196,17.7862,17.8939,20400.0
2008-10-17 11:15:00,34.93,34.93,34.72,34.84,11400.0,17.9196,17.9196,17.8119,17.8734,11400.0
2008-10-17 11:20:00,34.88,35.09,34.75,35.03,22800.0,17.8939,18.0017,17.8273,17.9709,22800.0
2008-10-17 11:25:00,35.09,35.27,34.99,35.27,10400.0,18.0017,18.094,17.9504,18.094,10400.0
2008-10-17 11:30:00,35.27,35.31,35.18,35.26,6900.0,18.094,18.1145,18.0479,18.0889,6900.0
2008-10-17 11:35:00,35.26,35.29,35.15,35.18,6700.0,18.0889,18.1043,18.0325,18.0479,6700.0
2008-10-17 11:40:00,35.24,35.42,35.21,35.42,9400.0,18.0786,18.171,18.0632,18.171,9400.0
2008-10-17 11:45:00,35.42,35.45,35.3,35.44,7200.0,18.171,18.1864,18.1094,18.1812,7200.0
2008-10-17 11:50:00,35.5,35.58,35.35,35.35,12200.0,18.212,18.2531,18.1351,18.1351,12200.0
2008-10-17 11:55:00,35.39,35.39,35.27,35.37,6200.0,18.1556,18.1556,18.094,18.1453,6200.0
2008-10-17 12:00:00,35.39,35.5,35.36,35.48,10300.0,18.1556,18.212,18.1402,18.2018,10300.0
2008-10-17 12:05:00,35.49,35.55,35.44,35.49,6800.0,18.2069,18.2377,18.1812,18.2069,6800.0
2008-10-17 12:10:00,35.52,35.63,35.46,35.54,7700.0,18.2223,18.2787,18.1915,18.2325,7700.0
2008-10-17 12:15:00,35.61,35.61,35.47,35.58,4500.0,18.2685,18.2685,18.1966,18.2531,4500.0
2008-10-17 12:20:00,35.6,35.68,35.48,35.49,16900.0,18.2633,18.3044,18.2018,18.2069,16900.0
2008-10-17 12:25:00,35.54,35.54,35.33,35.43,7800.0,18.2325,18.2325,18.1248,18.1761,7800.0
2008-10-17 12:30:00,35.46,35.46,35.3,35.3,4700.0,18.1915,18.1915,18.1094,18.1094,4700.0
2008-10-17 12:35:00,35.33,35.35,35.26,35.3,13900.0,18.1248,18.1351,18.0889,18.1094,13900.0
2008-10-17 12:40:00,35.34,35.41,35.3,35.35,3900.0,18.1299,18.1658,18.1094,18.1351,3900.0
2008-10-17 12:45:00,35.35,35.35,35.22,35.29,13800.0,18.1351,18.1351,18.0684,18.1043,13800.0
2008-10-17 12:50:00,35.29,35.3,35.2,35.3,8300.0,18.1043,18.1094,18.0581,18.1094,8300.0
2008-10-17 12:55:00,35.3,35.63,35.29,35.62,9000.0,18.1094,18.2787,18.1043,18.2736,9000.0
2008-10-17 13:00:00,35.59,35.71,35.47,35.61,78000.0,18.2582,18.3198,18.1966,18.2685,78000.0
2008-10-17 13:05:00,35.64,35.87,35.64,35.81,13100.0,18.2838,18.4018,18.2838,18.3711,13100.0
2008-10-17 13:10:00,35.86,35.89,35.76,35.79,10200.0,18.3967,18.4121,18.3454,18.3608,10200.0
2008-10-17 13:15:00,35.78,35.78,35.5,35.76,11800.0,18.3557,18.3557,18.212,18.3454,11800.0
2008-10-17 13:20:00,35.79,35.94,35.76,35.86,11000.0,18.3608,18.4377,18.3454,18.3967,11000.0
2008-10-17 13:25:00,35.85,35.85,35.66,35.72,8600.0,18.3916,18.3916,18.2941,18.3249,8600.0
2008-10-17 13:30:00,35.76,36.1,35.76,36.1,8300.0,18.3454,18.5198,18.3454,18.5198,8300.0
2008-10-17 13:35:00,36.1,36.21,36.03,36.21,14400.0,18.5198,18.5763,18.4839,18.5763,14400.0
2008-10-17 13:40:00,36.24,36.36,36.1,36.15,8300.0,18.5916,18.6532,18.5198,18.5455,8300.0
2008-10-17 13:45:00,36.19,36.25,35.93,35.93,29300.0,18.566,18.5968,18.4326,18.4326,29300.0
2008-10-17 13:50:00,36.0,36.0,35.55,35.62,9600.0,18.4685,18.4685,18.2377,18.2736,9600.0
2008-10-17 13:55:00,35.6,35.79,35.6,35.78,6800.0,18.2633,18.3608,18.2633,18.3557,6800.0
2008-10-17 14:00:00,35.8,36.0,35.78,35.89,9700.0,18.3659,18.4685,18.3557,18.4121,9700.0
2008-10-17 14:05:00,35.86,35.9,35.74,35.75,13000.0,18.3967,18.4172,18.3351,18.3403,13000.0
2008-10-17 14:10:00,35.75,35.91,35.74,35.78,10300.0,18.3403,18.4224,18.3351,18.3557,10300.0
2008-10-17 14:15:00,35.79,35.93,35.77,35.77,12500.0,18.3608,18.4326,18.3505,18.3505,12500.0
2008-10-17 14:20:00,35.84,35.84,35.49,35.55,12100.0,18.3864,18.3864,18.2069,18.2377,12100.0
2008-10-17 14:25:00,35.57,35.64,35.48,35.53,11000.0,18.2479,18.2838,18.2018,18.2274,11000.0
2008-10-17 14:30:00,35.53,35.71,35.5,35.5,33400.0,18.2274,18.3198,18.212,18.212,33400.0
2008-10-17 14:35:00,35.51,35.62,35.12,35.12,9200.0,18.2171,18.2736,18.0171,18.0171,9200.0
2008-10-17 14:40:00,35.15,35.34,34.9,35.28,14400.0,18.0325,18.1299,17.9042,18.0992,14400.0
2008-10-17 14:45:00,35.28,35.46,34.99,35.36,12900.0,18.0992,18.1915,17.9504,18.1402,12900.0
2008-10-17 14:50:00,35.35,35.46,35.03,35.19,14600.0,18.1351,18.1915,17.9709,18.053,14600.0
2008-10-17 14:55:00,35.22,35.36,35.1,35.3,12900.0,18.0684,18.1402,18.0068,18.1094,12900.0
2008-10-17 15:00:00,35.33,35.62,35.28,35.42,12900.0,18.1248,18.2736,18.0992,18.171,12900.0
2008-10-17 15:05:00,35.45,35.55,35.37,35.44,15000.0,18.1864,18.2377,18.1453,18.1812,15000.0
2008-10-17 15:10:00,35.43,35.43,35.06,35.26,16900.0,18.1761,18.1761,17.9863,18.0889,16900.0
2008-10-17 15:15:00,35.3,35.44,35.12,35.21,22700.0,18.1094,18.1812,18.0171,18.0632,22700.0
2008-10-17 15:20:00,35.26,35.28,34.92,35.21,23500.0,18.0889,18.0992,17.9145,18.0632,23500.0
2008-10-17 15:25:00,35.29,35.41,34.93,35.12,28400.0,18.1043,18.1658,17.9196,18.0171,28400.0
2008-10-17 15:30:00,35.18,35.51,35.14,35.28,29400.0,18.0479,18.2171,18.0273,18.0992,29400.0
2008-10-17 15:35:00,35.26,35.39,35.0,35.24,23500.0,18.0889,18.1556,17.9555,18.0786,23500.0
2008-10-17 15:40:00,35.31,35.74,35.3,35.66,16800.0,18.1145,18.3351,18.1094,18.2941,16800.0
2008-10-17 15:45:00,35.65,35.65,35.38,35.51,19600.0,18.289,18.289,18.1505,18.2171,19600.0
2008-10-17 15:50:00,35.52,35.52,35.01,35.24,35200.0,18.2223,18.2223,17.9606,18.0786,35200.0
2008-10-17 15:55:00,35.39,35.4,34.75,34.77,53500.0,18.1556,18.1607,17.8273,17.8375,53500.0
2008-10-20 09:30:00,35.9,35.9,34.58,34.58,10900.0,18.4172,18.4172,17.74,17.74,10900.0
2008-10-20 09:35:00,34.65,35.65,34.65,35.35,17800.0,17.776,18.289,17.776,18.1351,17800.0
2008-10-20 09:40:00,35.35,35.65,35.16,35.35,13900.0,18.1351,18.289,18.0376,18.1351,13900.0
2008-10-20 09:45:00,35.4,35.55,35.19,35.35,8400.0,18.1607,18.2377,18.053,18.1351,8400.0
2008-10-20 09:50:00,35.38,35.53,35.06,35.37,19600.0,18.1505,18.2274,17.9863,18.1453,19600.0
2008-10-20 09:55:00,35.38,35.6,35.24,35.36,10600.0,18.1505,18.2633,18.0786,18.1402,10600.0
2008-10-20 10:00:00,35.36,35.58,35.32,35.32,10600.0,18.1402,18.2531,18.1197,18.1197,10600.0
2008-10-20 10:05:00,35.34,35.34,35.23,35.31,7700.0,18.1299,18.1299,18.0735,18.1145,7700.0
2008-10-20 10:10:00,35.31,35.31,34.81,34.81,14200.0,18.1145,18.1145,17.858,17.858,14200.0
2008-10-20 10:15:00,34.9,35.17,34.9,35.15,4800.0,17.9042,18.0427,17.9042,18.0325,4800.0
2008-10-20 10:20:00,35.22,35.22,34.92,34.92,6400.0,18.0684,18.0684,17.9145,17.9145,6400.0
2008-10-20 10:25:00,34.95,35.06,34.88,34.93,4100.0,17.9299,17.9863,17.8939,17.9196,4100.0
2008-10-20 10:30:00,34.93,35.07,34.74,35.03,6300.0,17.9196,17.9914,17.8221,17.9709,6300.0
2008-10-20 10:35:00,35.06,35.07,34.79,34.84,4200.0,17.9863,17.9914,17.8478,17.8734,4200.0
2008-10-20 10:40:00,34.85,34.85,34.71,34.74,6800.0,17.8786,17.8786,17.8067,17.8221,6800.0
2008-10-20 10:45:00,34.83,34.83,34.54,34.58,18200.0,17.8683,17.8683,17.7195,17.74,18200.0
2008-10-20 10:50:00,34.56,34.6,34.15,34.15,16700.0,17.7298,17.7503,17.5194,17.5194,16700.0
2008-10-20 10:55:00,34.12,34.18,33.97,34.05,24500.0,17.5041,17.5348,17.4271,17.4681,24500.0
2008-10-20 11:00:00,34.13,34.14,33.95,33.95,5400.0,17.5092,17.5143,17.4168,17.4168,5400.0
2008-10-20 11:05:00,33.97,34.13,33.88,34.13,6900.0,17.4271,17.5092,17.3809,17.5092,6900.0
2008-10-20 11:10:00,34.15,34.28,34.06,34.24,13700.0,17.5194,17.5861,17.4733,17.5656,13700.0
2008-10-20 11:15:00,34.27,34.36,34.14,34.27,4700.0,17.581,17.6272,17.5143,17.581,4700.0
2008-10-20 11:20:00,34.33,34.49,34.29,34.49,5300.0,17.6118,17.6939,17.5913,17.6939,5300.0
2008-10-20 11:25:00,34.46,34.54,34.37,34.47,21300.0,17.6785,17.7195,17.6323,17.6836,21300.0
2008-10-20 11:30:00,34.47,34.47,34.38,34.4,14200.0,17.6836,17.6836,17.6374,17.6477,14200.0
2008-10-20 11:35:00,34.46,34.47,34.3,34.33,9700.0,17.6785,17.6836,17.5964,17.6118,9700.0
2008-10-20 11:40:00,34.38,34.48,34.26,34.43,5200.0,17.6374,17.6887,17.5759,17.6631,5200.0
2008-10-20 11:45:00,34.46,34.51,34.4,34.42,10500.0,17.6785,17.7041,17.6477,17.658,10500.0
2008-10-20 11:50:00,34.45,34.45,34.31,34.35,10500.0,17.6734,17.6734,17.6015,17.6221,10500.0
2008-10-20 11:55:00,34.37,34.49,34.15,34.15,7900.0,17.6323,17.6939,17.5194,17.5194,7900.0
2008-10-20 12:00:00,34.22,34.33,34.12,34.32,5300.0,17.5554,17.6118,17.5041,17.6067,5300.0
2008-10-20 12:05:00,34.31,34.47,34.3,34.46,6300.0,17.6015,17.6836,17.5964,17.6785,6300.0
2008-10-20 12:10:00,34.46,34.5,34.4,34.42,6700.0,17.6785,17.699,17.6477,17.658,6700.0
2008-10-20 12:15:00,34.43,34.67,34.4,34.46,5500.0,17.6631,17.7862,17.6477,17.6785,5500.0
2008-10-20 12:20:00,34.42,34.47,34.25,34.25,5500.0,17.658,17.6836,17.5708,17.5708,5500.0
2008-10-20 12:25:00,34.23,34.35,34.23,34.33,30500.0,17.5605,17.6221,17.5605,17.6118,30500.0
2008-10-20 12:30:00,34.33,34.52,34.22,34.51,22700.0,17.6118,17.7093,17.5554,17.7041,22700.0
2008-10-20 12:35:00,34.51,34.51,34.25,34.25,2600.0,17.7041,17.7041,17.5708,17.5708,2600.0
2008-10-20 12:40:00,34.27,34.27,34.18,34.24,3300.0,17.581,17.581,17.5348,17.5656,3300.0
2008-10-20 12:45:00,34.25,34.53,34.25,34.47,37800.0,17.5708,17.7144,17.5708,17.6836,37800.0
2008-10-20 12:50:00,34.53,34.53,34.39,34.39,18800.0,17.7144,17.7144,17.6426,17.6426,18800.0
2008-10-20 12:55:00,34.42,34.44,34.39,34.4,3900.0,17.658,17.6682,17.6426,17.6477,3900.0
2008-10-20 13:00:00,34.43,34.43,34.27,34.35,4600.0,17.6631,17.6631,17.581,17.6221,4600.0
2008-10-20 13:05:00,34.37,34.48,34.33,34.43,5200.0,17.6323,17.6887,17.6118,17.6631,5200.0
2008-10-20 13:10:00,34.49,34.49,34.34,34.42,13000.0,17.6939,17.6939,17.6169,17.658,13000.0
2008-10-20 13:15:00,34.42,34.54,34.35,34.49,5800.0,17.658,17.7195,17.6221,17.6939,5800.0
2008-10-20 13:20:00,34.53,34.66,34.53,34.66,2200.0,17.7144,17.7811,17.7144,17.7811,2200.0
2008-10-20 13:25:00,34.71,34.79,34.68,34.77,6000.0,17.8067,17.8478,17.7913,17.8375,6000.0
2008-10-20 13:30:00,34.77,34.96,34.77,34.95,60900.0,17.8375,17.935,17.8375,17.9299,60900.0
2008-10-20 13:35:00,34.98,35.05,34.88,34.9,9100.0,17.9453,17.9812,17.8939,17.9042,9100.0
2008-10-20 13:40:00,34.92,35.05,34.87,34.99,12400.0,17.9145,17.9812,17.8888,17.9504,12400.0
2008-10-20 13:45:00,35.02,35.05,34.97,35.03,11600.0,17.9658,17.9812,17.9401,17.9709,11600.0
2008-10-20 13:50:00,35.05,35.05,34.87,34.9,16100.0,17.9812,17.9812,17.8888,17.9042,16100.0
2008-10-20 13:55:00,34.93,34.93,34.7,34.7,29400.0,17.9196,17.9196,17.8016,17.8016,29400.0
2008-10-20 14:00:00,34.77,34.87,34.66,34.86,7700.0,17.8375,17.8888,17.7811,17.8837,7700.0
2008-10-20 14:05:00,34.89,34.9,34.76,34.76,16400.0,17.8991,17.9042,17.8324,17.8324,16400.0
2008-10-20 14:10:00,34.77,34.85,34.55,34.57,19000.0,17.8375,17.8786,17.7247,17.7349,19000.0
2008-10-20 14:15:00,34.57,34.57,34.38,34.39,12000.0,17.7349,17.7349,17.6374,17.6426,12000.0
2008-10-20 14:20:00,34.41,34.49,34.24,34.24,5200.0,17.6528,17.6939,17.5656,17.5656,5200.0
2008-10-20 14:25:00,34.26,34.35,34.21,34.28,4200.0,17.5759,17.6221,17.5502,17.5861,4200.0
2008-10-20 14:30:00,34.27,34.31,34.16,34.31,7200.0,17.581,17.6015,17.5246,17.6015,7200.0
2008-10-20 14:35:00,34.34,34.39,34.33,34.39,1900.0,17.6169,17.6426,17.6118,17.6426,1900.0
2008-10-20 14:40:00,34.39,34.73,34.38,34.73,7200.0,17.6426,17.817,17.6374,17.817,7200.0
2008-10-20 14:45:00,34.75,34.75,34.6,34.61,4600.0,17.8273,17.8273,17.7503,17.7554,4600.0
2008-10-20 14:50:00,34.65,34.66,34.53,34.53,6800.0,17.776,17.7811,17.7144,17.7144,6800.0
2008-10-20 14:55:00,34.53,34.61,34.52,34.59,22800.0,17.7144,17.7554,17.7093,17.7452,22800.0
2008-10-20 15:00:00,34.59,34.68,34.5,34.59,11500.0,17.7452,17.7913,17.699,17.7452,11500.0
2008-10-20 15:05:00,34.59,34.59,34.35,34.54,6100.0,17.7452,17.7452,17.6221,17.7195,6100.0
2008-10-20 15:10:00,34.54,34.58,34.49,34.52,9200.0,17.7195,17.74,17.6939,17.7093,9200.0
2008-10-20 15:15:00,34.55,34.65,34.48,34.65,6300.0,17.7247,17.776,17.6887,17.776,6300.0
2008-10-20 15:20:00,34.66,34.69,34.54,34.58,5200.0,17.7811,17.7965,17.7195,17.74,5200.0
2008-10-20 15:25:00,34.59,34.69,34.5,34.69,5300.0,17.7452,17.7965,17.699,17.7965,5300.0
2008-10-20 15:30:00,34.7,34.73,34.45,34.73,9100.0,17.8016,17.817,17.6734,17.817,9100.0
2008-10-20 15:35:00,34.73,34.9,34.67,34.79,12700.0,17.817,17.9042,17.7862,17.8478,12700.0
2008-10-20 15:40:00,34.8,34.89,34.69,34.88,14500.0,17.8529,17.8991,17.7965,17.8939,14500.0
2008-10-20 15:45:00,34.84,34.95,34.78,34.8,33900.0,17.8734,17.9299,17.8426,17.8529,33900.0
2008-10-20 15:50:00,34.8,34.93,34.8,34.84,17700.0,17.8529,17.9196,17.8529,17.8734,17700.0
2008-10-20 15:55:00,34.84,35.0,34.54,34.95,63200.0,17.8734,17.9555,17.7195,17.9299,63200.0
2008-10-21 09:30:00,34.72,34.74,34.39,34.49,7000.0,17.8119,17.8221,17.6426,17.6939,7000.0
2008-10-21 09:35:00,34.67,35.08,34.54,35.02,13300.0,17.7862,17.9966,17.7195,17.9658,13300.0
2008-10-21 09:40:00,34.98,35.36,34.6,34.9,11200.0,17.9453,18.1402,17.7503,17.9042,11200.0
2008-10-21 09:45:00,35.02,35.07,34.95,35.04,6400.0,17.9658,17.9914,17.9299,17.976,6400.0
2008-10-21 09:50:00,35.1,35.33,34.94,35.02,16200.0,18.0068,18.1248,17.9247,17.9658,16200.0
2008-10-21 09:55:00,35.06,35.07,34.99,35.03,6500.0,17.9863,17.9914,17.9504,17.9709,6500.0
2008-10-21 10:00:00,35.06,35.22,35.03,35.18,19600.0,17.9863,18.0684,17.9709,18.0479,19600.0
2008-10-21 10:05:00,35.19,35.58,35.19,35.58,22600.0,18.053,18.2531,18.053,18.2531,22600.0
2008-10-21 10:10:00,35.55,35.68,35.35,35.43,7600.0,18.2377,18.3044,18.1351,18.1761,7600.0
2008-10-21 10:15:00,35.47,35.74,35.43,35.64,7300.0,18.1966,18.3351,18.1761,18.2838,7300.0
2008-10-21 10:20:00,35.64,35.84,35.64,35.84,14100.0,18.2838,18.3864,18.2838,18.3864,14100.0
2008-10-21 10:25:00,35.94,36.13,35.79,36.05,12500.0,18.4377,18.5352,18.3608,18.4942,12500.0
2008-10-21 10:30:00,36.05,36.09,35.97,36.0,10400.0,18.4942,18.5147,18.4531,18.4685,10400.0
2008-10-21 10:35:00,35.96,36.01,35.94,36.0,6300.0,18.448,18.4737,18.4377,18.4685,6300.0
2008-10-21 10:40:00,35.99,36.4,35.96,36.4,19300.0,18.4634,18.6737,18.448,18.6737,19300.0
2008-10-21 10:45:00,36.34,36.35,36.12,36.22,12300.0,18.643,18.6481,18.5301,18.5814,12300.0
2008-10-21 10:50:00,36.27,36.29,36.05,36.21,9400.0,18.607,18.6173,18.4942,18.5763,9400.0
2008-10-21 10:55:00,36.21,36.21,35.95,36.01,7200.0,18.5763,18.5763,18.4429,18.4737,7200.0
2008-10-21 11:00:00,36.0,36.12,35.88,36.01,4200.0,18.4685,18.5301,18.407,18.4737,4200.0
2008-10-21 11:05:00,36.04,36.16,36.01,36.07,2300.0,18.489,18.5506,18.4737,18.5044,2300.0
2008-10-21 11:10:00,36.03,36.05,35.9,35.96,8100.0,18.4839,18.4942,18.4172,18.448,8100.0
2008-10-21 11:15:00,35.96,35.99,35.94,35.94,4800.0,18.448,18.4634,18.4377,18.4377,4800.0
2008-10-21 11:20:00,35.91,35.94,35.75,35.77,6300.0,18.4224,18.4377,18.3403,18.3505,6300.0
2008-10-21 11:25:00,35.76,35.82,35.64,35.82,26300.0,18.3454,18.3762,18.2838,18.3762,26300.0
2008-10-21 11:30:00,35.82,36.02,35.82,36.02,10100.0,18.3762,18.4788,18.3762,18.4788,10100.0
2008-10-21 11:35:00,36.09,36.09,35.95,35.98,8200.0,18.5147,18.5147,18.4429,18.4583,8200.0
2008-10-21 11:40:00,35.97,36.01,35.91,35.93,2400.0,18.4531,18.4737,18.4224,18.4326,2400.0
2008-10-21 11:45:00,35.89,35.89,35.75,35.78,5500.0,18.4121,18.4121,18.3403,18.3557,5500.0
2008-10-21 11:50:00,35.75,35.76,35.69,35.76,8100.0,18.3403,18.3454,18.3095,18.3454,8100.0
2008-10-21 11:55:00,35.77,35.91,35.67,35.67,9900.0,18.3505,18.4224,18.2992,18.2992,9900.0
2008-10-21 12:00:00,35.61,35.87,35.58,35.69,27600.0,18.2685,18.4018,18.2531,18.3095,27600.0
2008-10-21 12:05:00,35.7,35.7,35.33,35.33,16300.0,18.3146,18.3146,18.1248,18.1248,16300.0
2008-10-21 12:10:00,35.33,35.34,35.19,35.19,11300.0,18.1248,18.1299,18.053,18.053,11300.0
2008-10-21 12:15:00,35.17,35.17,35.06,35.07,4700.0,18.0427,18.0427,17.9863,17.9914,4700.0
2008-10-21 12:20:00,35.07,35.15,34.99,35.11,24600.0,17.9914,18.0325,17.9504,18.0119,24600.0
2008-10-21 12:25:00,35.14,35.19,35.1,35.17,2100.0,18.0273,18.053,18.0068,18.0427,2100.0
2008-10-21 12:30:00,35.18,35.28,35.18,35.28,2400.0,18.0479,18.0992,18.0479,18.0992,2400.0
2008-10-21 12:35:00,35.28,35.47,35.28,35.47,6900.0,18.0992,18.1966,18.0992,18.1966,6900.0
2008-10-21 12:40:00,35.4,35.42,35.33,35.36,4200.0,18.1607,18.171,18.1248,18.1402,4200.0
2008-10-21 12:45:00,35.35,35.35,35.16,35.2,3600.0,18.1351,18.1351,18.0376,18.0581,3600.0
2008-10-21 12:50:00,35.25,35.26,35.11,35.11,1700.0,18.0838,18.0889,18.0119,18.0119,1700.0
2008-10-21 12:55:00,35.11,35.17,35.11,35.12,1400.0,18.0119,18.0427,18.0119,18.0171,1400.0
2008-10-21 13:00:00,35.09,35.15,35.09,35.15,1200.0,18.0017,18.0325,18.0017,18.0325,1200.0
2008-10-21 13:05:00,35.12,35.35,35.11,35.29,3500.0,18.0171,18.1351,18.0119,18.1043,3500.0
2008-10-21 13:10:00,35.27,35.29,35.26,35.29,3500.0,18.094,18.1043,18.0889,18.1043,3500.0
2008-10-21 13:15:00,35.28,35.6,35.28,35.47,14100.0,18.0992,18.2633,18.0992,18.1966,14100.0
2008-10-21 13:20:00,35.49,35.62,35.48,35.57,18500.0,18.2069,18.2736,18.2018,18.2479,18500.0
2008-10-21 13:25:00,35.56,35.68,35.52,35.61,7000.0,18.2428,18.3044,18.2223,18.2685,7000.0
2008-10-21 13:30:00,35.58,35.68,35.55,35.67,3400.0,18.2531,18.3044,18.2377,18.2992,3400.0
2008-10-21 13:35:00,35.65,35.67,35.55,35.64,2900.0,18.289,18.2992,18.2377,18.2838,2900.0
2008-10-21 13:40:00,35.62,35.62,35.53,35.53,2200.0,18.2736,18.2736,18.2274,18.2274,2200.0
2008-10-21 13:45:00,35.48,35.51,35.45,35.51,2300.0,18.2018,18.2171,18.1864,18.2171,2300.0
2008-10-21 13:50:00,35.48,35.49,35.24,35.25,27000.0,18.2018,18.2069,18.0786,18.0838,27000.0
2008-10-21 13:55:00,35.25,35.25,34.93,34.95,50300.0,18.0838,18.0838,17.9196,17.9299,50300.0
2008-10-21 14:00:00,34.95,35.3,34.95,35.29,6600.0,17.9299,18.1094,17.9299,18.1043,6600.0
2008-10-21 14:05:00,35.27,35.3,35.23,35.23,34600.0,18.094,18.1094,18.0735,18.0735,34600.0
2008-10-21 14:10:00,35.28,35.3,35.1,35.21,31600.0,18.0992,18.1094,18.0068,18.0632,31600.0
2008-10-21 14:15:00,35.23,35.38,35.18,35.32,6800.0,18.0735,18.1505,18.0479,18.1197,6800.0
2008-10-21 14:20:00,35.35,35.46,35.33,35.36,8300.0,18.1351,18.1915,18.1248,18.1402,8300.0
2008-10-21 14:25:00,35.42,35.59,35.42,35.55,4000.0,18.171,18.2582,18.171,18.2377,4000.0
2008-10-21 14:30:00,35.55,35.57,35.39,35.4,5600.0,18.2377,18.2479,18.1556,18.1607,5600.0
2008-10-21 14:35:00,35.41,35.59,35.41,35.59,1400.0,18.1658,18.2582,18.1658,18.2582,1400.0
2008-10-21 14:40:00,35.66,35.75,35.66,35.69,7300.0,18.2941,18.3403,18.2941,18.3095,7300.0
2008-10-21 14:45:00,35.71,35.84,35.6,35.64,8100.0,18.3198,18.3864,18.2633,18.2838,8100.0
2008-10-21 14:50:00,35.6,35.74,35.55,35.74,3900.0,18.2633,18.3351,18.2377,18.3351,3900.0
2008-10-21 14:55:00,35.75,35.77,35.68,35.71,5200.0,18.3403,18.3505,18.3044,18.3198,5200.0
2008-10-21 15:00:00,35.76,35.91,35.76,35.81,7000.0,18.3454,18.4224,18.3454,18.3711,7000.0
2008-10-21 15:05:00,35.85,35.87,35.68,35.69,5400.0,18.3916,18.4018,18.3044,18.3095,5400.0
2008-10-21 15:10:00,35.75,35.84,35.72,35.77,15800.0,18.3403,18.3864,18.3249,18.3505,15800.0
2008-10-21 15:15:00,35.78,35.78,35.58,35.61,7400.0,18.3557,18.3557,18.2531,18.2685,7400.0
2008-10-21 15:20:00,35.59,35.7,35.35,35.38,42600.0,18.2582,18.3146,18.1351,18.1505,42600.0
2008-10-21 15:25:00,35.4,35.4,35.25,35.25,21700.0,18.1607,18.1607,18.0838,18.0838,21700.0
2008-10-21 15:30:00,35.25,35.28,35.05,35.09,19800.0,18.0838,18.0992,17.9812,18.0017,19800.0
2008-10-21 15:35:00,35.1,35.1,34.89,34.96,29100.0,18.0068,18.0068,17.8991,17.935,29100.0
2008-10-21 15:40:00,34.96,35.02,34.79,34.79,17800.0,17.935,17.9658,17.8478,17.8478,17800.0
2008-10-21 15:45:00,34.76,34.76,34.48,34.53,33300.0,17.8324,17.8324,17.6887,17.7144,33300.0
2008-10-21 15:50:00,34.55,34.7,34.54,34.62,18800.0,17.7247,17.8016,17.7195,17.7606,18800.0
2008-10-21 15:55:00,34.62,34.62,34.0,34.31,60500.0,17.7606,17.7606,17.4425,17.6015,60500.0
2008-10-22 09:30:00,33.57,34.0,33.13,34.0,8200.0,17.2219,17.4425,16.9962,17.4425,8200.0
2008-10-22 09:35:00,34.0,34.07,33.97,34.01,10000.0,17.4425,17.4784,17.4271,17.4476,10000.0
2008-10-22 09:40:00,34.02,34.02,33.67,33.87,29200.0,17.4528,17.4528,17.2732,17.3758,29200.0
2008-10-22 09:45:00,33.86,34.07,33.77,33.91,12500.0,17.3707,17.4784,17.3245,17.3963,12500.0
2008-10-22 09:50:00,33.97,34.16,33.71,34.16,20900.0,17.4271,17.5246,17.2937,17.5246,20900.0
2008-10-22 09:55:00,34.15,34.5,34.1,34.37,11900.0,17.5194,17.699,17.4938,17.6323,11900.0
2008-10-22 10:00:00,34.39,34.65,34.36,34.53,20000.0,17.6426,17.776,17.6272,17.7144,20000.0
2008-10-22 10:05:00,34.52,34.65,34.48,34.48,13600.0,17.7093,17.776,17.6887,17.6887,13600.0
2008-10-22 10:10:00,34.48,34.64,34.48,34.64,6200.0,17.6887,17.7708,17.6887,17.7708,6200.0
2008-10-22 10:15:00,34.61,34.72,34.55,34.72,7400.0,17.7554,17.8119,17.7247,17.8119,7400.0
2008-10-22 10:20:00,34.67,34.82,34.61,34.64,5800.0,17.7862,17.8632,17.7554,17.7708,5800.0
2008-10-22 10:25:00,34.65,34.65,34.41,34.53,6600.0,17.776,17.776,17.6528,17.7144,6600.0
2008-10-22 10:30:00,34.53,34.62,34.3,34.46,14500.0,17.7144,17.7606,17.5964,17.6785,14500.0
2008-10-22 10:35:00,34.44,34.51,34.2,34.51,13500.0,17.6682,17.7041,17.5451,17.7041,13500.0
2008-10-22 10:40:00,34.52,34.69,34.36,34.57,13700.0,17.7093,17.7965,17.6272,17.7349,13700.0
2008-10-22 10:45:00,34.56,34.93,34.54,34.74,20700.0,17.7298,17.9196,17.7195,17.8221,20700.0
2008-10-22 10:50:00,34.77,34.79,34.32,34.77,29800.0,17.8375,17.8478,17.6067,17.8375,29800.0
2008-10-22 10:55:00,34.8,34.91,34.58,34.8,11900.0,17.8529,17.9093,17.74,17.8529,11900.0
2008-10-22 11:00:00,34.83,34.83,34.36,34.46,39400.0,17.8683,17.8683,17.6272,17.6785,39400.0
2008-10-22 11:05:00,34.49,34.58,34.38,34.39,9700.0,17.6939,17.74,17.6374,17.6426,9700.0
2008-10-22 11:10:00,34.39,34.5,34.35,34.43,9000.0,17.6426,17.699,17.6221,17.6631,9000.0
2008-10-22 11:15:00,34.47,34.54,34.42,34.45,7200.0,17.6836,17.7195,17.658,17.6734,7200.0
2008-10-22 11:20:00,34.49,34.5,34.33,34.5,10800.0,17.6939,17.699,17.6118,17.699,10800.0
2008-10-22 11:25:00,34.45,34.46,34.17,34.3,14100.0,17.6734,17.6785,17.5297,17.5964,14100.0
2008-10-22 11:30:00,34.27,34.41,34.23,34.4,59200.0,17.581,17.6528,17.5605,17.6477,59200.0
2008-10-22 11:35:00,34.35,34.4,34.14,34.32,5700.0,17.6221,17.6477,17.5143,17.6067,5700.0
2008-10-22 11:40:00,34.32,34.51,34.32,34.51,70300.0,17.6067,17.7041,17.6067,17.7041,70300.0
2008-10-22 11:45:00,34.51,34.69,34.48,34.59,5000.0,17.7041,17.7965,17.6887,17.7452,5000.0
2008-10-22 11:50:00,34.66,34.72,34.53,34.55,8500.0,17.7811,17.8119,17.7144,17.7247,8500.0
2008-10-22 11:55:00,34.51,34.65,34.37,34.47,7400.0,17.7041,17.776,17.6323,17.6836,7400.0
2008-10-22 12:00:00,34.5,34.58,34.37,34.37,4500.0,17.699,17.74,17.6323,17.6323,4500.0
2008-10-22 12:05:00,34.37,34.52,34.37,34.45,5900.0,17.6323,17.7093,17.6323,17.6734,5900.0
2008-10-22 12:10:00,34.45,34.45,34.14,34.19,24500.0,17.6734,17.6734,17.5143,17.54,24500.0
2008-10-22 12:15:00,34.19,34.39,34.14,34.39,9500.0,17.54,17.6426,17.5143,17.6426,9500.0
2008-10-22 12:20:00,34.38,34.54,34.32,34.32,6600.0,17.6374,17.7195,17.6067,17.6067,6600.0
2008-10-22 12:25:00,34.32,34.4,34.29,34.33,4600.0,17.6067,17.6477,17.5913,17.6118,4600.0
2008-10-22 12:30:00,34.32,34.37,34.22,34.37,6400.0,17.6067,17.6323,17.5554,17.6323,6400.0
2008-10-22 12:35:00,34.39,34.46,34.29,34.36,16600.0,17.6426,17.6785,17.5913,17.6272,16600.0
2008-10-22 12:40:00,34.36,34.36,34.29,34.29,3900.0,17.6272,17.6272,17.5913,17.5913,3900.0
2008-10-22 12:45:00,34.3,34.31,34.21,34.23,4300.0,17.5964,17.6015,17.5502,17.5605,4300.0
2008-10-22 12:50:00,34.23,34.34,34.18,34.34,6300.0,17.5605,17.6169,17.5348,17.6169,6300.0
2008-10-22 12:55:00,34.34,34.36,34.21,34.21,8100.0,17.6169,17.6272,17.5502,17.5502,8100.0
2008-10-22 13:00:00,34.26,34.31,34.13,34.28,13000.0,17.5759,17.6015,17.5092,17.5861,13000.0
2008-10-22 13:05:00,34.28,34.31,34.22,34.22,8700.0,17.5861,17.6015,17.5554,17.5554,8700.0
2008-10-22 13:10:00,34.22,34.25,34.01,34.01,9600.0,17.5554,17.5708,17.4476,17.4476,9600.0
2008-10-22 13:15:00,34.08,34.18,34.01,34.17,8000.0,17.4835,17.5348,17.4476,17.5297,8000.0
2008-10-22 13:20:00,34.2,34.2,34.08,34.08,6800.0,17.5451,17.5451,17.4835,17.4835,6800.0
2008-10-22 13:25:00,34.1,34.28,34.05,34.19,17400.0,17.4938,17.5861,17.4681,17.54,17400.0
2008-10-22 13:30:00,34.17,34.18,34.03,34.06,11300.0,17.5297,17.5348,17.4579,17.4733,11300.0
2008-10-22 13:35:00,34.06,34.15,34.0,34.07,10800.0,17.4733,17.5194,17.4425,17.4784,10800.0
2008-10-22 13:40:00,34.09,34.19,33.88,33.88,9900.0,17.4887,17.54,17.3809,17.3809,9900.0
2008-10-22 13:45:00,33.91,34.25,33.91,34.19,21300.0,17.3963,17.5708,17.3963,17.54,21300.0
2008-10-22 13:50:00,34.18,34.18,33.88,33.99,31200.0,17.5348,17.5348,17.3809,17.4374,31200.0
2008-10-22 13:55:00,34.01,34.03,33.87,33.93,8500.0,17.4476,17.4579,17.3758,17.4066,8500.0
2008-10-22 14:00:00,33.93,34.03,33.9,33.91,14000.0,17.4066,17.4579,17.3912,17.3963,14000.0
2008-10-22 14:05:00,33.94,33.96,33.81,33.83,6800.0,17.4117,17.422,17.345,17.3553,6800.0
2008-10-22 14:10:00,33.87,33.87,33.76,33.79,9700.0,17.3758,17.3758,17.3194,17.3348,9700.0
2008-10-22 14:15:00,33.75,33.85,33.74,33.82,12400.0,17.3142,17.3655,17.3091,17.3502,12400.0
2008-10-22 14:20:00,33.82,33.83,33.57,33.68,34500.0,17.3502,17.3553,17.2219,17.2783,34500.0
2008-10-22 14:25:00,33.69,33.71,33.43,33.64,20200.0,17.2835,17.2937,17.1501,17.2578,20200.0
2008-10-22 14:30:00,33.63,33.63,33.42,33.42,5700.0,17.2527,17.2527,17.1449,17.1449,5700.0
2008-10-22 14:35:00,33.41,33.59,33.24,33.37,25100.0,17.1398,17.2322,17.0526,17.1193,25100.0
2008-10-22 14:40:00,33.41,33.46,33.17,33.18,14800.0,17.1398,17.1655,17.0167,17.0218,14800.0
2008-10-22 14:45:00,33.15,33.19,32.79,32.85,36600.0,17.0064,17.027,16.8217,16.8525,36600.0
2008-10-22 14:50:00,32.85,32.86,32.58,32.59,28100.0,16.8525,16.8577,16.714,16.7191,28100.0
2008-10-22 14:55:00,32.59,32.92,32.55,32.89,17900.0,16.7191,16.8884,16.6986,16.8731,17900.0
2008-10-22 15:00:00,32.9,32.92,32.77,32.9,18300.0,16.8782,16.8884,16.8115,16.8782,18300.0
2008-10-22 15:05:00,32.89,32.89,32.69,32.85,16100.0,16.8731,16.8731,16.7704,16.8525,16100.0
2008-10-22 15:10:00,32.82,32.95,32.62,32.64,22200.0,16.8371,16.9038,16.7345,16.7448,22200.0
2008-10-22 15:15:00,32.59,32.8,32.53,32.73,21800.0,16.7191,16.8269,16.6884,16.791,21800.0
2008-10-22 15:20:00,32.71,32.89,32.69,32.84,31000.0,16.7807,16.8731,16.7704,16.8474,31000.0
2008-10-22 15:25:00,32.85,33.01,32.72,32.74,27600.0,16.8525,16.9346,16.7858,16.7961,27600.0
2008-10-22 15:30:00,32.71,32.76,32.6,32.6,23000.0,16.7807,16.8064,16.7243,16.7243,23000.0
2008-10-22 15:35:00,32.61,32.65,32.2,32.24,43800.0,16.7294,16.7499,16.5191,16.5396,43800.0
2008-10-22 15:40:00,32.23,32.35,32.06,32.14,57400.0,16.5345,16.596,16.4472,16.4883,57400.0
2008-10-22 15:45:00,32.19,32.52,32.06,32.31,46500.0,16.5139,16.6832,16.4472,16.5755,46500.0
2008-10-22 15:50:00,32.31,33.17,32.29,32.78,68500.0,16.5755,17.0167,16.5652,16.8166,68500.0
2008-10-22 15:55:00,32.78,33.08,32.55,32.76,166700.0,16.8166,16.9705,16.6986,16.8064,166700.0
2008-10-23 09:30:00,33.17,34.08,32.93,33.06,10100.0,17.0167,17.4835,16.8936,16.9603,10100.0
2008-10-23 09:35:00,33.09,33.18,32.62,32.62,15400.0,16.9757,17.0218,16.7345,16.7345,15400.0
2008-10-23 09:40:00,32.65,33.02,32.04,32.17,10400.0,16.7499,16.9397,16.437,16.5037,10400.0
2008-10-23 09:45:00,32.17,32.39,31.91,31.97,11500.0,16.5037,16.6165,16.3703,16.4011,11500.0
2008-10-23 09:50:00,31.97,32.45,31.81,32.45,14100.0,16.4011,16.6473,16.319,16.6473,14100.0
2008-10-23 09:55:00,32.37,32.46,32.2,32.24,9300.0,16.6063,16.6525,16.5191,16.5396,9300.0
2008-10-23 10:00:00,32.3,32.34,32.09,32.11,6900.0,16.5704,16.5909,16.4626,16.4729,6900.0
2008-10-23 10:05:00,32.09,32.29,32.06,32.12,7400.0,16.4626,16.5652,16.4472,16.478,7400.0
2008-10-23 10:10:00,32.12,32.26,32.12,32.18,11400.0,16.478,16.5499,16.478,16.5088,11400.0
2008-10-23 10:15:00,32.16,32.16,31.8,31.85,9900.0,16.4985,16.4985,16.3139,16.3395,9900.0
2008-10-23 10:20:00,31.87,32.05,31.85,31.94,13000.0,16.3498,16.4421,16.3395,16.3857,13000.0
2008-10-23 10:25:00,31.95,32.0,31.54,31.65,20300.0,16.3908,16.4165,16.1805,16.2369,20300.0
2008-10-23 10:30:00,31.59,31.85,31.59,31.79,14400.0,16.2061,16.3395,16.2061,16.3087,14400.0
2008-10-23 10:35:00,31.88,31.92,31.71,31.76,12100.0,16.3549,16.3754,16.2677,16.2933,12100.0
2008-10-23 10:40:00,31.72,32.01,31.72,31.96,20100.0,16.2728,16.4216,16.2728,16.3959,20100.0
2008-10-23 10:45:00,31.96,32.08,31.39,31.39,35200.0,16.3959,16.4575,16.1035,16.1035,35200.0
2008-10-23 10:50:00,31.42,31.61,31.22,31.33,58400.0,16.1189,16.2164,16.0163,16.0727,58400.0
2008-10-23 10:55:00,31.34,31.61,31.28,31.53,15900.0,16.0779,16.2164,16.0471,16.1754,15900.0
2008-10-23 11:00:00,31.51,31.6,31.45,31.45,17200.0,16.1651,16.2113,16.1343,16.1343,17200.0
2008-10-23 11:05:00,31.46,31.81,31.46,31.81,7300.0,16.1394,16.319,16.1394,16.319,7300.0
2008-10-23 11:10:00,31.82,32.12,31.82,31.89,19200.0,16.3241,16.478,16.3241,16.36,19200.0
2008-10-23 11:15:00,31.99,32.09,31.93,31.99,8500.0,16.4113,16.4626,16.3806,16.4113,8500.0
2008-10-23 11:20:00,31.99,32.13,31.96,32.09,12000.0,16.4113,16.4832,16.3959,16.4626,12000.0
2008-10-23 11:25:00,32.09,32.12,31.84,31.94,8600.0,16.4626,16.478,16.3344,16.3857,8600.0
2008-10-23 11:30:00,31.9,32.1,31.9,32.04,7500.0,16.3652,16.4678,16.3652,16.437,7500.0
2008-10-23 11:35:00,32.1,32.39,32.1,32.29,6300.0,16.4678,16.6165,16.4678,16.5652,6300.0
2008-10-23 11:40:00,32.27,32.29,31.99,32.0,6800.0,16.555,16.5652,16.4113,16.4165,6800.0
2008-10-23 11:45:00,31.92,32.01,31.88,31.99,4700.0,16.3754,16.4216,16.3549,16.4113,4700.0
2008-10-23 11:50:00,32.0,32.18,31.97,31.99,5000.0,16.4165,16.5088,16.4011,16.4113,5000.0
2008-10-23 11:55:00,31.99,32.01,31.89,31.9,8100.0,16.4113,16.4216,16.36,16.3652,8100.0
2008-10-23 12:00:00,31.96,31.96,31.61,31.65,4600.0,16.3959,16.3959,16.2164,16.2369,4600.0
2008-10-23 12:05:00,31.65,31.67,31.56,31.63,20800.0,16.2369,16.2472,16.1907,16.2267,20800.0
2008-10-23 12:10:00,31.57,31.61,31.52,31.56,9600.0,16.1959,16.2164,16.1702,16.1907,9600.0
2008-10-23 12:15:00,31.55,31.56,31.3,31.4,11000.0,16.1856,16.1907,16.0574,16.1087,11000.0
2008-10-23 12:20:00,31.31,31.37,31.11,31.12,8100.0,16.0625,16.0933,15.9599,15.965,8100.0
2008-10-23 12:25:00,31.1,31.1,30.71,30.82,18800.0,15.9548,15.9548,15.7547,15.8111,18800.0
2008-10-23 12:30:00,30.79,30.89,30.72,30.81,11600.0,15.7957,15.847,15.7598,15.806,11600.0
2008-10-23 12:35:00,30.77,30.91,30.63,30.69,9500.0,15.7855,15.8573,15.7136,15.7444,9500.0
2008-10-23 12:40:00,30.69,30.72,30.42,30.51,15700.0,15.7444,15.7598,15.6059,15.6521,15700.0
2008-10-23 12:45:00,30.56,30.67,30.19,30.22,26100.0,15.6777,15.7342,15.4879,15.5033,26100.0
2008-10-23 12:50:00,30.23,30.28,30.04,30.07,28700.0,15.5084,15.5341,15.411,15.4263,28700.0
2008-10-23 12:55:00,30.11,30.12,29.64,29.73,39500.0,15.4469,15.452,15.2058,15.2519,39500.0
2008-10-23 13:00:00,29.77,29.95,29.55,29.73,24600.0,15.2724,15.3648,15.1596,15.2519,24600.0
2008-10-23 13:05:00,29.68,29.79,29.52,29.79,21900.0,15.2263,15.2827,15.1442,15.2827,21900.0
2008-10-23 13:10:00,29.74,29.82,29.65,29.77,7900.0,15.2571,15.2981,15.2109,15.2724,7900.0
2008-10-23 13:15:00,29.83,30.07,29.83,30.07,14100.0,15.3032,15.4263,15.3032,15.4263,14100.0
2008-10-23 13:20:00,30.09,30.09,29.9,30.01,9500.0,15.4366,15.4366,15.3391,15.3956,9500.0
2008-10-23 13:25:00,29.93,29.97,29.71,29.77,17200.0,15.3545,15.375,15.2417,15.2724,17200.0
2008-10-23 13:30:00,29.73,29.73,29.55,29.6,16400.0,15.2519,15.2519,15.1596,15.1852,16400.0
2008-10-23 13:35:00,29.55,29.89,29.55,29.75,22700.0,15.1596,15.334,15.1596,15.2622,22700.0
2008-10-23 13:40:00,29.77,29.86,29.76,29.78,13500.0,15.2724,15.3186,15.2673,15.2776,13500.0
2008-10-23 13:45:00,29.78,29.93,29.62,29.93,29400.0,15.2776,15.3545,15.1955,15.3545,29400.0
2008-10-23 13:50:00,29.85,30.11,29.78,30.06,18000.0,15.3135,15.4469,15.2776,15.4212,18000.0
2008-10-23 13:55:00,30.08,30.16,30.0,30.04,14900.0,15.4315,15.4725,15.3904,15.411,14900.0
2008-10-23 14:00:00,30.0,30.0,29.67,29.68,23600.0,15.3904,15.3904,15.2211,15.2263,23600.0
2008-10-23 14:05:00,29.74,29.76,29.56,29.75,43800.0,15.2571,15.2673,15.1647,15.2622,43800.0
2008-10-23 14:10:00,29.68,29.79,29.28,29.39,24500.0,15.2263,15.2827,15.0211,15.0775,24500.0
2008-10-23 14:15:00,29.39,29.39,28.8,28.8,44900.0,15.0775,15.0775,14.7748,14.7748,44900.0
2008-10-23 14:20:00,28.8,28.89,28.42,28.54,51300.0,14.7748,14.821,14.5799,14.6414,51300.0
2008-10-23 14:25:00,28.61,29.02,28.59,28.96,27900.0,14.6773,14.8877,14.6671,14.8569,27900.0
2008-10-23 14:30:00,29.0,29.43,28.9,29.17,26400.0,14.8774,15.098,14.8261,14.9646,26400.0
2008-10-23 14:35:00,29.11,29.51,29.11,29.51,26100.0,14.9339,15.1391,14.9339,15.1391,26100.0
2008-10-23 14:40:00,29.51,29.63,28.8,28.92,183300.0,15.1391,15.2006,14.7748,14.8364,183300.0
2008-10-23 14:45:00,28.89,29.06,28.62,28.62,44000.0,14.821,14.9082,14.6825,14.6825,44000.0
2008-10-23 14:50:00,28.59,28.78,28.57,28.59,21400.0,14.6671,14.7646,14.6568,14.6671,21400.0
2008-10-23 14:55:00,28.59,28.69,28.45,28.69,24200.0,14.6671,14.7184,14.5953,14.7184,24200.0
2008-10-23 15:00:00,28.76,29.0,28.64,28.93,23500.0,14.7543,14.8774,14.6927,14.8415,23500.0
2008-10-23 15:05:00,28.96,29.15,28.93,29.15,48000.0,14.8569,14.9544,14.8415,14.9544,48000.0
2008-10-23 15:10:00,29.18,29.68,29.16,29.58,33700.0,14.9698,15.2263,14.9595,15.175,33700.0
2008-10-23 15:15:00,29.59,29.61,29.13,29.13,35200.0,15.1801,15.1904,14.9441,14.9441,35200.0
2008-10-23 15:20:00,29.11,29.16,28.7,28.88,147600.0,14.9339,14.9595,14.7235,14.8159,147600.0
2008-10-23 15:25:00,28.86,28.93,28.7,28.83,30300.0,14.8056,14.8415,14.7235,14.7902,30300.0
2008-10-23 15:30:00,28.94,28.94,28.7,28.88,31800.0,14.8466,14.8466,14.7235,14.8159,31800.0
2008-10-23 15:35:00,28.83,29.13,28.82,28.98,33500.0,14.7902,14.9441,14.7851,14.8672,33500.0
2008-10-23 15:40:00,28.95,29.68,28.85,29.68,38700.0,14.8518,15.2263,14.8005,15.2263,38700.0
2008-10-23 15:45:00,29.62,30.27,29.49,30.24,44500.0,15.1955,15.529,15.1288,15.5136,44500.0
2008-10-23 15:50:00,30.13,30.77,30.09,30.42,108000.0,15.4571,15.7855,15.4366,15.6059,108000.0
2008-10-23 15:55:00,30.35,31.27,30.1,30.79,123900.0,15.57,16.042,15.4417,15.7957,123900.0
2008-10-24 09:30:00,29.94,29.99,28.54,29.65,3300.0,15.3597,15.3853,14.6414,15.2109,3300.0
2008-10-24 09:35:00,29.6,29.68,29.09,29.31,8000.0,15.1852,15.2263,14.9236,15.0365,8000.0
2008-10-24 09:40:00,29.35,29.57,29.06,29.2,31000.0,15.057,15.1698,14.9082,14.98,31000.0
2008-10-24 09:45:00,29.25,29.62,29.19,29.61,54800.0,15.0057,15.1955,14.9749,15.1904,54800.0
2008-10-24 09:50:00,29.61,30.08,29.52,30.08,23100.0,15.1904,15.4315,15.1442,15.4315,23100.0
2008-10-24 09:55:00,30.01,30.45,29.97,30.26,15700.0,15.3956,15.6213,15.375,15.5238,15700.0
2008-10-24 10:00:00,30.27,30.43,30.03,30.23,21300.0,15.529,15.611,15.4058,15.5084,21300.0
2008-10-24 10:05:00,30.21,30.26,29.84,29.94,22000.0,15.4982,15.5238,15.3084,15.3597,22000.0
2008-10-24 10:10:00,29.91,30.05,29.84,29.93,18800.0,15.3443,15.4161,15.3084,15.3545,18800.0
2008-10-24 10:15:00,29.95,30.25,29.9,30.25,17700.0,15.3648,15.5187,15.3391,15.5187,17700.0
2008-10-24 10:20:00,30.22,30.25,29.9,29.9,13800.0,15.5033,15.5187,15.3391,15.3391,13800.0
2008-10-24 10:25:00,29.9,30.01,29.84,29.98,14400.0,15.3391,15.3956,15.3084,15.3802,14400.0
2008-10-24 10:30:00,29.95,30.07,29.78,29.81,13400.0,15.3648,15.4263,15.2776,15.293,13400.0
2008-10-24 10:35:00,29.81,30.06,29.81,29.97,9300.0,15.293,15.4212,15.293,15.375,9300.0
2008-10-24 10:40:00,29.97,30.25,29.94,30.24,16000.0,15.375,15.5187,15.3597,15.5136,16000.0
2008-10-24 10:45:00,30.25,30.25,29.97,30.01,24300.0,15.5187,15.5187,15.375,15.3956,24300.0
2008-10-24 10:50:00,30.02,30.23,29.95,29.99,18400.0,15.4007,15.5084,15.3648,15.3853,18400.0
2008-10-24 10:55:00,29.99,30.21,29.98,30.13,15100.0,15.3853,15.4982,15.3802,15.4571,15100.0
2008-10-24 11:00:00,30.13,30.26,30.09,30.11,12900.0,15.4571,15.5238,15.4366,15.4469,12900.0
2008-10-24 11:05:00,30.16,30.25,30.15,30.19,6700.0,15.4725,15.5187,15.4674,15.4879,6700.0
2008-10-24 11:10:00,30.14,30.25,30.09,30.15,9500.0,15.4623,15.5187,15.4366,15.4674,9500.0
2008-10-24 11:15:00,30.17,30.25,30.16,30.25,7800.0,15.4777,15.5187,15.4725,15.5187,7800.0
2008-10-24 11:20:00,30.25,30.27,30.19,30.21,26800.0,15.5187,15.529,15.4879,15.4982,26800.0
2008-10-24 11:25:00,30.2,30.25,30.13,30.19,12100.0,15.493,15.5187,15.4571,15.4879,12100.0
2008-10-24 11:30:00,30.21,30.23,30.1,30.13,8100.0,15.4982,15.5084,15.4417,15.4571,8100.0
2008-10-24 11:35:00,30.14,30.24,30.1,30.21,25200.0,15.4623,15.5136,15.4417,15.4982,25200.0
2008-10-24 11:40:00,30.2,30.24,30.05,30.05,22900.0,15.493,15.5136,15.4161,15.4161,22900.0
2008-10-24 11:45:00,30.05,30.11,29.87,29.99,17700.0,15.4161,15.4469,15.3237,15.3853,17700.0
2008-10-24 11:50:00,30.03,30.04,29.66,29.71,9700.0,15.4058,15.411,15.216,15.2417,9700.0
2008-10-24 11:55:00,29.7,29.9,29.7,29.8,9100.0,15.2365,15.3391,15.2365,15.2878,9100.0
2008-10-24 12:00:00,29.78,29.78,29.46,29.61,11800.0,15.2776,15.2776,15.1134,15.1904,11800.0
2008-10-24 12:05:00,29.61,29.81,29.6,29.64,7600.0,15.1904,15.293,15.1852,15.2058,7600.0
2008-10-24 12:10:00,29.64,29.81,29.58,29.81,11400.0,15.2058,15.293,15.175,15.293,11400.0
2008-10-24 12:15:00,29.76,29.82,29.63,29.82,7400.0,15.2673,15.2981,15.2006,15.2981,7400.0
2008-10-24 12:20:00,29.81,29.89,29.68,29.7,4900.0,15.293,15.334,15.2263,15.2365,4900.0
2008-10-24 12:25:00,29.6,29.68,29.46,29.57,7100.0,15.1852,15.2263,15.1134,15.1698,7100.0
2008-10-24 12:30:00,29.55,29.6,29.39,29.42,8800.0,15.1596,15.1852,15.0775,15.0929,8800.0
2008-10-24 12:35:00,29.39,29.62,29.39,29.43,8000.0,15.0775,15.1955,15.0775,15.098,8000.0
2008-10-24 12:40:00,29.44,29.65,29.43,29.47,16100.0,15.1032,15.2109,15.098,15.1185,16100.0
2008-10-24 12:45:00,29.52,29.56,29.31,29.38,8200.0,15.1442,15.1647,15.0365,15.0724,8200.0
2008-10-24 12:50:00,29.34,29.46,29.25,29.42,11300.0,15.0518,15.1134,15.0057,15.0929,11300.0
2008-10-24 12:55:00,29.46,29.6,29.39,29.45,17600.0,15.1134,15.1852,15.0775,15.1083,17600.0
2008-10-24 13:00:00,29.45,29.57,29.45,29.47,5600.0,15.1083,15.1698,15.1083,15.1185,5600.0
2008-10-24 13:05:00,29.47,29.58,29.4,29.58,9200.0,15.1185,15.175,15.0826,15.175,9200.0
2008-10-24 13:10:00,29.56,29.68,29.52,29.66,12600.0,15.1647,15.2263,15.1442,15.216,12600.0
2008-10-24 13:15:00,29.67,29.82,29.58,29.67,16600.0,15.2211,15.2981,15.175,15.2211,16600.0
2008-10-24 13:20:00,29.7,29.79,29.68,29.76,10100.0,15.2365,15.2827,15.2263,15.2673,10100.0
2008-10-24 13:25:00,29.73,29.8,29.64,29.66,17900.0,15.2519,15.2878,15.2058,15.216,17900.0
2008-10-24 13:30:00,29.64,29.75,29.42,29.44,50300.0,15.2058,15.2622,15.0929,15.1032,50300.0
2008-10-24 13:35:00,29.44,29.48,29.38,29.4,7500.0,15.1032,15.1237,15.0724,15.0826,7500.0
2008-10-24 13:40:00,29.37,29.45,29.35,29.4,5600.0,15.0672,15.1083,15.057,15.0826,5600.0
2008-10-24 13:45:00,29.39,29.39,29.01,29.04,24200.0,15.0775,15.0775,14.8826,14.8979,24200.0
2008-10-24 13:50:00,29.01,29.12,28.9,28.91,16500.0,14.8826,14.939,14.8261,14.8313,16500.0
2008-10-24 13:55:00,28.9,29.17,28.76,28.76,10000.0,14.8261,14.9646,14.7543,14.7543,10000.0
2008-10-24 14:00:00,28.76,28.89,28.7,28.7,10900.0,14.7543,14.821,14.7235,14.7235,10900.0
2008-10-24 14:05:00,28.69,28.72,28.55,28.7,8800.0,14.7184,14.7338,14.6466,14.7235,8800.0
2008-10-24 14:10:00,28.74,29.08,28.7,28.84,25300.0,14.744,14.9185,14.7235,14.7953,25300.0
2008-10-24 14:15:00,28.87,29.12,28.84,29.07,18400.0,14.8107,14.939,14.7953,14.9133,18400.0
2008-10-24 14:20:00,29.08,29.08,28.94,28.98,15500.0,14.9185,14.9185,14.8466,14.8672,15500.0
2008-10-24 14:25:00,29.0,29.1,28.93,29.02,12900.0,14.8774,14.9287,14.8415,14.8877,12900.0
2008-10-24 14:30:00,29.02,29.25,28.96,29.23,15000.0,14.8877,15.0057,14.8569,14.9954,15000.0
2008-10-24 14:35:00,29.22,29.44,29.02,29.35,16500.0,14.9903,15.1032,14.8877,15.057,16500.0
2008-10-24 14:40:00,29.38,29.5,29.16,29.19,20800.0,15.0724,15.1339,14.9595,14.9749,20800.0
2008-10-24 14:45:00,29.18,29.29,29.08,29.17,23900.0,14.9698,15.0262,14.9185,14.9646,23900.0
2008-10-24 14:50:00,29.18,29.39,29.17,29.28,19000.0,14.9698,15.0775,14.9646,15.0211,19000.0
2008-10-24 14:55:00,29.28,29.52,29.27,29.45,31000.0,15.0211,15.1442,15.0159,15.1083,31000.0
2008-10-24 15:00:00,29.44,29.53,29.4,29.46,24000.0,15.1032,15.1493,15.0826,15.1134,24000.0
2008-10-24 15:05:00,29.48,29.57,29.4,29.52,14700.0,15.1237,15.1698,15.0826,15.1442,14700.0
2008-10-24 15:10:00,29.51,29.74,29.4,29.44,36900.0,15.1391,15.2571,15.0826,15.1032,36900.0
2008-10-24 15:15:00,29.43,29.65,29.32,29.37,12300.0,15.098,15.2109,15.0416,15.0672,12300.0
2008-10-24 15:20:00,29.32,29.6,29.31,29.55,24400.0,15.0416,15.1852,15.0365,15.1596,24400.0
2008-10-24 15:25:00,29.55,29.57,29.43,29.57,28700.0,15.1596,15.1698,15.098,15.1698,28700.0
2008-10-24 15:30:00,29.54,29.6,29.43,29.43,15900.0,15.1545,15.1852,15.098,15.098,15900.0
2008-10-24 15:35:00,29.43,29.43,29.0,29.05,25300.0,15.098,15.098,14.8774,14.9031,25300.0
2008-10-24 15:40:00,29.09,29.16,29.06,29.12,23700.0,14.9236,14.9595,14.9082,14.939,23700.0
2008-10-24 15:45:00,29.14,29.19,29.05,29.06,21200.0,14.9492,14.9749,14.9031,14.9082,21200.0
2008-10-24 15:50:00,29.06,29.37,29.06,29.2,33800.0,14.9082,15.0672,14.9082,14.98,33800.0
2008-10-24 15:55:00,29.2,29.21,28.76,28.94,53300.0,14.98,14.9852,14.7543,14.8466,53300.0
2008-10-27 09:30:00,28.25,28.84,28.04,28.76,10700.0,14.4927,14.7953,14.3849,14.7543,10700.0
2008-10-27 09:35:00,28.76,29.02,28.33,28.97,19200.0,14.7543,14.8877,14.5337,14.862,19200.0
2008-10-27 09:40:00,28.99,29.49,28.68,28.97,11600.0,14.8723,15.1288,14.7133,14.862,11600.0
2008-10-27 09:45:00,28.97,29.06,28.49,28.55,9500.0,14.862,14.9082,14.6158,14.6466,9500.0
2008-10-27 09:50:00,28.58,28.99,28.58,28.98,8100.0,14.662,14.8723,14.662,14.8672,8100.0
2008-10-27 09:55:00,28.97,29.0,28.88,28.9,44400.0,14.862,14.8774,14.8159,14.8261,44400.0
2008-10-27 10:00:00,28.95,29.35,28.94,29.08,79600.0,14.8518,15.057,14.8466,14.9185,79600.0
2008-10-27 10:05:00,29.09,29.15,28.9,28.9,18000.0,14.9236,14.9544,14.8261,14.8261,18000.0
2008-10-27 10:10:00,29.0,29.0,28.76,29.0,9100.0,14.8774,14.8774,14.7543,14.8774,9100.0
2008-10-27 10:15:00,28.99,29.03,28.85,28.96,5400.0,14.8723,14.8928,14.8005,14.8569,5400.0
2008-10-27 10:20:00,28.82,29.01,28.67,28.91,16000.0,14.7851,14.8826,14.7081,14.8313,16000.0
2008-10-27 10:25:00,28.91,28.92,28.64,28.64,13800.0,14.8313,14.8364,14.6927,14.6927,13800.0
2008-10-27 10:30:00,28.67,28.68,28.31,28.5,63400.0,14.7081,14.7133,14.5234,14.6209,63400.0
2008-10-27 10:35:00,28.51,28.66,28.45,28.66,21600.0,14.626,14.703,14.5953,14.703,21600.0
2008-10-27 10:40:00,28.69,28.92,28.5,28.78,25600.0,14.7184,14.8364,14.6209,14.7646,25600.0
2008-10-27 10:45:00,28.79,28.92,28.73,28.79,11200.0,14.7697,14.8364,14.7389,14.7697,11200.0
2008-10-27 10:50:00,28.74,28.81,28.61,28.62,17700.0,14.744,14.78,14.6773,14.6825,17700.0
2008-10-27 10:55:00,28.57,28.77,28.49,28.66,72300.0,14.6568,14.7594,14.6158,14.703,72300.0
2008-10-27 11:00:00,28.7,28.72,28.49,28.52,12700.0,14.7235,14.7338,14.6158,14.6312,12700.0
2008-10-27 11:05:00,28.5,28.78,28.42,28.78,10600.0,14.6209,14.7646,14.5799,14.7646,10600.0
2008-10-27 11:10:00,28.78,28.96,28.74,28.96,6400.0,14.7646,14.8569,14.744,14.8569,6400.0
2008-10-27 11:15:00,28.94,28.99,28.57,28.59,59100.0,14.8466,14.8723,14.6568,14.6671,59100.0
2008-10-27 11:20:00,28.58,28.58,28.37,28.38,7000.0,14.662,14.662,14.5542,14.5594,7000.0
2008-10-27 11:25:00,28.37,28.42,28.28,28.41,4100.0,14.5542,14.5799,14.5081,14.5747,4100.0
2008-10-27 11:30:00,28.43,28.45,28.24,28.24,4700.0,14.585,14.5953,14.4875,14.4875,4700.0
2008-10-27 11:35:00,28.22,28.42,28.21,28.37,5300.0,14.4773,14.5799,14.4721,14.5542,5300.0
2008-10-27 11:40:00,28.33,28.35,28.24,28.32,3200.0,14.5337,14.544,14.4875,14.5286,3200.0
2008-10-27 11:45:00,28.32,28.44,28.22,28.22,4900.0,14.5286,14.5901,14.4773,14.4773,4900.0
2008-10-27 11:50:00,28.12,28.32,28.05,28.29,12200.0,14.426,14.5286,14.3901,14.5132,12200.0
2008-10-27 11:55:00,28.28,28.3,28.13,28.25,11700.0,14.5081,14.5183,14.4311,14.4927,11700.0
2008-10-27 12:00:00,28.27,28.6,28.24,28.34,10600.0,14.5029,14.6722,14.4875,14.5388,10600.0
2008-10-27 12:05:00,28.34,28.49,28.25,28.49,5800.0,14.5388,14.6158,14.4927,14.6158,5800.0
2008-10-27 12:10:00,28.55,28.6,28.49,28.56,3800.0,14.6466,14.6722,14.6158,14.6517,3800.0
2008-10-27 12:15:00,28.54,28.54,28.32,28.37,3400.0,14.6414,14.6414,14.5286,14.5542,3400.0
2008-10-27 12:20:00,28.35,28.41,28.32,28.32,8100.0,14.544,14.5747,14.5286,14.5286,8100.0
2008-10-27 12:25:00,28.32,28.42,28.16,28.18,8100.0,14.5286,14.5799,14.4465,14.4568,8100.0
2008-10-27 12:30:00,28.19,28.4,28.16,28.34,3300.0,14.4619,14.5696,14.4465,14.5388,3300.0
2008-10-27 12:35:00,28.35,28.52,28.32,28.52,5700.0,14.544,14.6312,14.5286,14.6312,5700.0
2008-10-27 12:40:00,28.52,28.72,28.46,28.66,7900.0,14.6312,14.7338,14.6004,14.703,7900.0
2008-10-27 12:45:00,28.64,28.64,28.51,28.62,3200.0,14.6927,14.6927,14.626,14.6825,3200.0
2008-10-27 12:50:00,28.62,28.78,28.6,28.76,5300.0,14.6825,14.7646,14.6722,14.7543,5300.0
2008-10-27 12:55:00,28.77,28.8,28.73,28.74,15400.0,14.7594,14.7748,14.7389,14.744,15400.0
2008-10-27 13:00:00,28.76,28.79,28.71,28.75,8200.0,14.7543,14.7697,14.7286,14.7492,8200.0
2008-10-27 13:05:00,28.76,28.76,28.65,28.72,3900.0,14.7543,14.7543,14.6979,14.7338,3900.0
2008-10-27 13:10:00,28.7,28.71,28.58,28.71,6000.0,14.7235,14.7286,14.662,14.7286,6000.0
2008-10-27 13:15:00,28.7,28.77,28.66,28.66,4100.0,14.7235,14.7594,14.703,14.703,4100.0
2008-10-27 13:20:00,28.68,28.79,28.61,28.74,6100.0,14.7133,14.7697,14.6773,14.744,6100.0
2008-10-27 13:25:00,28.77,28.8,28.7,28.77,20500.0,14.7594,14.7748,14.7235,14.7594,20500.0
2008-10-27 13:30:00,28.8,28.86,28.73,28.83,6000.0,14.7748,14.8056,14.7389,14.7902,6000.0
2008-10-27 13:35:00,28.82,28.82,28.62,28.69,5100.0,14.7851,14.7851,14.6825,14.7184,5100.0
2008-10-27 13:40:00,28.67,28.71,28.55,28.7,24400.0,14.7081,14.7286,14.6466,14.7235,24400.0
2008-10-27 13:45:00,28.72,28.74,28.67,28.69,9400.0,14.7338,14.744,14.7081,14.7184,9400.0
2008-10-27 13:50:00,28.69,28.73,28.61,28.61,9000.0,14.7184,14.7389,14.6773,14.6773,9000.0
2008-10-27 13:55:00,28.6,28.67,28.54,28.66,42400.0,14.6722,14.7081,14.6414,14.703,42400.0
2008-10-27 14:00:00,28.67,28.74,28.6,28.71,26000.0,14.7081,14.744,14.6722,14.7286,26000.0
2008-10-27 14:05:00,28.7,28.8,28.7,28.8,122300.0,14.7235,14.7748,14.7235,14.7748,122300.0
2008-10-27 14:10:00,28.77,28.78,28.65,28.71,90700.0,14.7594,14.7646,14.6979,14.7286,90700.0
2008-10-27 14:15:00,28.71,28.71,28.6,28.67,23500.0,14.7286,14.7286,14.6722,14.7081,23500.0
2008-10-27 14:20:00,28.65,28.72,28.57,28.69,27900.0,14.6979,14.7338,14.6568,14.7184,27900.0
2008-10-27 14:25:00,28.69,28.79,28.54,28.57,20000.0,14.7184,14.7697,14.6414,14.6568,20000.0
2008-10-27 14:30:00,28.56,28.65,28.47,28.49,25200.0,14.6517,14.6979,14.6055,14.6158,25200.0
2008-10-27 14:35:00,28.49,28.58,28.47,28.49,10800.0,14.6158,14.662,14.6055,14.6158,10800.0
2008-10-27 14:40:00,28.47,28.65,28.47,28.55,17100.0,14.6055,14.6979,14.6055,14.6466,17100.0
2008-10-27 14:45:00,28.49,28.63,28.49,28.49,15900.0,14.6158,14.6876,14.6158,14.6158,15900.0
2008-10-27 14:50:00,28.49,28.58,28.38,28.55,32400.0,14.6158,14.662,14.5594,14.6466,32400.0
2008-10-27 14:55:00,28.54,28.54,28.4,28.4,20700.0,14.6414,14.6414,14.5696,14.5696,20700.0
2008-10-27 15:00:00,28.4,28.51,28.35,28.47,25800.0,14.5696,14.626,14.544,14.6055,25800.0
2008-10-27 15:05:00,28.45,28.62,28.36,28.36,17700.0,14.5953,14.6825,14.5491,14.5491,17700.0
2008-10-27 15:10:00,28.36,28.51,28.35,28.43,16800.0,14.5491,14.626,14.544,14.585,16800.0
2008-10-27 15:15:00,28.44,28.61,28.32,28.38,23000.0,14.5901,14.6773,14.5286,14.5594,23000.0
2008-10-27 15:20:00,28.34,28.42,28.16,28.27,18500.0,14.5388,14.5799,14.4465,14.5029,18500.0
2008-10-27 15:25:00,28.29,28.36,28.19,28.27,15600.0,14.5132,14.5491,14.4619,14.5029,15600.0
2008-10-27 15:30:00,28.27,28.27,28.1,28.13,43000.0,14.5029,14.5029,14.4157,14.4311,43000.0
2008-10-27 15:35:00,28.11,28.21,28.1,28.12,112800.0,14.4208,14.4721,14.4157,14.426,112800.0
2008-10-27 15:40:00,28.12,28.12,28.0,28.0,77400.0,14.426,14.426,14.3644,14.3644,77400.0
2008-10-27 15:45:00,28.0,28.03,27.74,27.84,65200.0,14.3644,14.3798,14.231,14.2823,65200.0
2008-10-27 15:50:00,27.84,27.86,27.55,27.62,54500.0,14.2823,14.2926,14.1336,14.1695,54500.0
2008-10-27 15:55:00,27.6,27.62,26.85,27.17,106800.0,14.1592,14.1695,13.7744,13.9386,106800.0
2008-10-28 09:30:00,27.86,28.18,27.86,28.18,1000.0,14.2926,14.4568,14.2926,14.4568,1000.0
2008-10-28 09:35:00,28.33,28.4,27.12,27.34,52300.0,14.5337,14.5696,13.913,14.0258,52300.0
2008-10-28 09:40:00,27.34,27.84,27.33,27.61,48800.0,14.0258,14.2823,14.0207,14.1643,48800.0
2008-10-28 09:45:00,27.58,27.71,27.4,27.4,21100.0,14.1489,14.2156,14.0566,14.0566,21100.0
2008-10-28 09:50:00,27.4,27.69,27.23,27.65,27600.0,14.0566,14.2054,13.9694,14.1849,27600.0
2008-10-28 09:55:00,27.65,27.65,27.44,27.5,27100.0,14.1849,14.1849,14.0771,14.1079,27100.0
2008-10-28 10:00:00,27.48,27.56,27.36,27.5,41000.0,14.0976,14.1387,14.0361,14.1079,41000.0
2008-10-28 10:05:00,27.5,27.56,27.35,27.47,28300.0,14.1079,14.1387,14.0309,14.0925,28300.0
2008-10-28 10:10:00,27.45,27.46,27.26,27.41,11800.0,14.0823,14.0874,13.9848,14.0617,11800.0
2008-10-28 10:15:00,27.39,27.39,27.07,27.21,12100.0,14.0515,14.0515,13.8873,13.9591,12100.0
2008-10-28 10:20:00,27.2,27.44,27.14,27.37,27300.0,13.954,14.0771,13.9232,14.0412,27300.0
2008-10-28 10:25:00,27.38,27.57,27.25,27.26,17400.0,14.0463,14.1438,13.9796,13.9848,17400.0
2008-10-28 10:30:00,27.25,27.3,27.17,27.22,10800.0,13.9796,14.0053,13.9386,13.9643,10800.0
2008-10-28 10:35:00,27.26,27.29,27.0,27.06,19100.0,13.9848,14.0002,13.8514,13.8822,19100.0
2008-10-28 10:40:00,27.02,27.15,26.69,26.92,42300.0,13.8617,13.9283,13.6924,13.8104,42300.0
2008-10-28 10:45:00,26.95,27.04,26.76,26.91,29100.0,13.8257,13.8719,13.7283,13.8052,29100.0
2008-10-28 10:50:00,26.89,26.99,26.5,26.51,28600.0,13.795,13.8463,13.5949,13.6,28600.0
2008-10-28 10:55:00,26.52,26.54,26.19,26.43,34200.0,13.6051,13.6154,13.4359,13.559,34200.0
2008-10-28 11:00:00,26.43,26.61,26.36,26.52,19900.0,13.559,13.6513,13.5231,13.6051,19900.0
2008-10-28 11:05:00,26.54,26.61,26.35,26.37,17200.0,13.6154,13.6513,13.5179,13.5282,17200.0
2008-10-28 11:10:00,26.35,26.55,26.31,26.43,27100.0,13.5179,13.6205,13.4974,13.559,27100.0
2008-10-28 11:15:00,26.47,26.48,26.29,26.29,51900.0,13.5795,13.5846,13.4872,13.4872,51900.0
2008-10-28 11:20:00,26.3,26.35,26.11,26.11,15100.0,13.4923,13.5179,13.3948,13.3948,15100.0
2008-10-28 11:25:00,26.17,26.36,26.11,26.29,11000.0,13.4256,13.5231,13.3948,13.4872,11000.0
2008-10-28 11:30:00,26.29,26.42,26.28,26.32,22500.0,13.4872,13.5538,13.482,13.5025,22500.0
2008-10-28 11:35:00,26.36,26.38,26.04,26.08,34900.0,13.5231,13.5333,13.3589,13.3794,34900.0
2008-10-28 11:40:00,26.07,26.3,26.0,26.3,28500.0,13.3743,13.4923,13.3384,13.4923,28500.0
2008-10-28 11:45:00,26.31,26.45,26.29,26.33,22800.0,13.4974,13.5692,13.4872,13.5077,22800.0
2008-10-28 11:50:00,26.3,26.4,26.23,26.38,19500.0,13.4923,13.5436,13.4564,13.5333,19500.0
2008-10-28 11:55:00,26.4,26.51,26.35,26.51,12100.0,13.5436,13.6,13.5179,13.6,12100.0
2008-10-28 12:00:00,26.49,26.7,26.49,26.7,21300.0,13.5898,13.6975,13.5898,13.6975,21300.0
2008-10-28 12:05:00,26.7,26.87,26.55,26.58,38400.0,13.6975,13.7847,13.6205,13.6359,38400.0
2008-10-28 12:10:00,26.58,26.59,26.48,26.55,36800.0,13.6359,13.6411,13.5846,13.6205,36800.0
2008-10-28 12:15:00,26.51,26.62,26.44,26.49,54200.0,13.6,13.6564,13.5641,13.5898,54200.0
2008-10-28 12:20:00,26.47,26.5,26.29,26.36,20800.0,13.5795,13.5949,13.4872,13.5231,20800.0
2008-10-28 12:25:00,26.36,26.43,26.14,26.23,23500.0,13.5231,13.559,13.4102,13.4564,23500.0
2008-10-28 12:30:00,26.24,26.3,26.03,26.19,41500.0,13.4615,13.4923,13.3538,13.4359,41500.0
2008-10-28 12:35:00,26.18,26.26,26.17,26.22,26000.0,13.4307,13.4718,13.4256,13.4512,26000.0
2008-10-28 12:40:00,26.23,26.25,25.92,25.92,51300.0,13.4564,13.4666,13.2973,13.2973,51300.0
2008-10-28 12:45:00,25.95,25.97,25.72,25.81,44500.0,13.3127,13.323,13.1947,13.2409,44500.0
2008-10-28 12:50:00,25.81,25.86,25.63,25.73,49700.0,13.2409,13.2666,13.1486,13.1999,49700.0
2008-10-28 12:55:00,25.74,25.9,25.72,25.8,18600.0,13.205,13.2871,13.1947,13.2358,18600.0
2008-10-28 13:00:00,25.8,25.93,25.75,25.79,58300.0,13.2358,13.3025,13.2101,13.2306,58300.0
2008-10-28 13:05:00,25.74,26.01,25.69,25.87,80700.0,13.205,13.3435,13.1793,13.2717,80700.0
2008-10-28 13:10:00,25.89,26.1,25.85,26.05,29700.0,13.2819,13.3897,13.2614,13.364,29700.0
2008-10-28 13:15:00,26.04,26.04,25.63,25.64,37000.0,13.3589,13.3589,13.1486,13.1537,37000.0
2008-10-28 13:20:00,25.64,25.73,25.52,25.52,32900.0,13.1537,13.1999,13.0921,13.0921,32900.0
2008-10-28 13:25:00,25.58,25.69,25.5,25.64,13600.0,13.1229,13.1793,13.0819,13.1537,13600.0
2008-10-28 13:30:00,25.64,25.7,25.55,25.62,12000.0,13.1537,13.1845,13.1075,13.1434,12000.0
2008-10-28 13:35:00,25.65,25.79,25.54,25.78,26400.0,13.1588,13.2306,13.1024,13.2255,26400.0
2008-10-28 13:40:00,25.76,25.86,25.68,25.8,45900.0,13.2153,13.2666,13.1742,13.2358,45900.0
2008-10-28 13:45:00,25.84,25.95,25.68,25.74,50800.0,13.2563,13.3127,13.1742,13.205,50800.0
2008-10-28 13:50:00,25.79,25.88,25.68,25.75,35200.0,13.2306,13.2768,13.1742,13.2101,35200.0
2008-10-28 13:55:00,25.8,25.82,25.68,25.82,25800.0,13.2358,13.246,13.1742,13.246,25800.0
2008-10-28 14:00:00,25.81,25.84,25.7,25.75,19700.0,13.2409,13.2563,13.1845,13.2101,19700.0
2008-10-28 14:05:00,25.75,25.8,25.7,25.73,33600.0,13.2101,13.2358,13.1845,13.1999,33600.0
2008-10-28 14:10:00,25.74,25.92,25.71,25.85,39300.0,13.205,13.2973,13.1896,13.2614,39300.0
2008-10-28 14:15:00,25.88,25.93,25.7,25.77,34500.0,13.2768,13.3025,13.1845,13.2204,34500.0
2008-10-28 14:20:00,25.78,25.87,25.73,25.79,37100.0,13.2255,13.2717,13.1999,13.2306,37100.0
2008-10-28 14:25:00,25.79,25.87,25.7,25.74,30500.0,13.2306,13.2717,13.1845,13.205,30500.0
2008-10-28 14:30:00,25.74,25.94,25.71,25.83,64200.0,13.205,13.3076,13.1896,13.2512,64200.0
2008-10-28 14:35:00,25.83,26.06,25.6,25.62,100700.0,13.2512,13.3692,13.1332,13.1434,100700.0
2008-10-28 14:40:00,25.65,25.92,25.55,25.76,125600.0,13.1588,13.2973,13.1075,13.2153,125600.0
2008-10-28 14:45:00,25.75,25.98,25.75,25.81,70700.0,13.2101,13.3281,13.2101,13.2409,70700.0
2008-10-28 14:50:00,25.81,26.11,25.75,25.92,248600.0,13.2409,13.3948,13.2101,13.2973,248600.0
2008-10-28 14:55:00,25.97,26.31,25.93,26.01,109900.0,13.323,13.4974,13.3025,13.3435,109900.0
2008-10-28 15:00:00,26.03,26.31,26.01,26.01,250500.0,13.3538,13.4974,13.3435,13.3435,250500.0
2008-10-28 15:05:00,26.02,26.28,25.99,26.14,97600.0,13.3486,13.482,13.3332,13.4102,97600.0
2008-10-28 15:10:00,26.14,26.44,26.14,26.38,73200.0,13.4102,13.5641,13.4102,13.5333,73200.0
2008-10-28 15:15:00,26.38,27.14,26.31,27.05,66400.0,13.5333,13.9232,13.4974,13.877,66400.0
2008-10-28 15:20:00,27.05,27.45,27.05,27.33,68400.0,13.877,14.0823,13.877,14.0207,68400.0
2008-10-28 15:25:00,27.37,27.82,27.29,27.71,112700.0,14.0412,14.2721,14.0002,14.2156,112700.0
2008-10-28 15:30:00,27.66,27.78,27.19,27.27,96300.0,14.19,14.2515,13.9489,13.9899,96300.0
2008-10-28 15:35:00,27.36,27.59,27.17,27.51,43700.0,14.0361,14.1541,13.9386,14.113,43700.0
2008-10-28 15:40:00,27.5,28.1,27.5,28.03,88900.0,14.1079,14.4157,14.1079,14.3798,88900.0
2008-10-28 15:45:00,27.99,28.05,27.7,27.92,103400.0,14.3593,14.3901,14.2105,14.3234,103400.0
2008-10-28 15:50:00,27.92,28.45,27.87,28.45,99900.0,14.3234,14.5953,14.2977,14.5953,99900.0
2008-10-28 15:55:00,28.44,29.31,28.34,29.23,177000.0,14.5901,15.0365,14.5388,14.9954,177000.0
2008-10-29 09:30:00,28.95,29.05,28.4,28.71,13700.0,14.8518,14.9031,14.5696,14.7286,13700.0
2008-10-29 09:35:00,28.7,28.96,28.37,28.73,15400.0,14.7235,14.8569,14.5542,14.7389,15400.0
2008-10-29 09:40:00,28.8,29.44,28.77,29.07,29200.0,14.7748,15.1032,14.7594,14.9133,29200.0
2008-10-29 09:45:00,29.05,29.31,29.04,29.2,35400.0,14.9031,15.0365,14.8979,14.98,35400.0
2008-10-29 09:50:00,29.22,29.22,28.97,29.01,13800.0,14.9903,14.9903,14.862,14.8826,13800.0
2008-10-29 09:55:00,29.04,29.21,28.87,29.13,26300.0,14.8979,14.9852,14.8107,14.9441,26300.0
2008-10-29 10:00:00,29.13,29.2,28.96,29.0,13900.0,14.9441,14.98,14.8569,14.8774,13900.0
2008-10-29 10:05:00,29.05,29.27,28.91,29.04,17200.0,14.9031,15.0159,14.8313,14.8979,17200.0
2008-10-29 10:10:00,29.04,29.15,28.92,29.05,29400.0,14.8979,14.9544,14.8364,14.9031,29400.0
2008-10-29 10:15:00,29.05,29.17,28.95,28.98,29300.0,14.9031,14.9646,14.8518,14.8672,29300.0
2008-10-29 10:20:00,29.03,29.03,28.88,28.91,4400.0,14.8928,14.8928,14.8159,14.8313,4400.0
2008-10-29 10:25:00,28.91,28.93,28.77,28.83,46600.0,14.8313,14.8415,14.7594,14.7902,46600.0
2008-10-29 10:30:00,28.84,28.91,28.12,28.19,39000.0,14.7953,14.8313,14.426,14.4619,39000.0
2008-10-29 10:35:00,28.27,28.31,27.9,28.03,44600.0,14.5029,14.5234,14.3131,14.3798,44600.0
2008-10-29 10:40:00,28.05,28.16,27.83,27.98,55700.0,14.3901,14.4465,14.2772,14.3541,55700.0
2008-10-29 10:45:00,28.01,28.39,28.01,28.39,15200.0,14.3695,14.5645,14.3695,14.5645,15200.0
2008-10-29 10:50:00,28.39,28.56,28.15,28.17,29200.0,14.5645,14.6517,14.4414,14.4516,29200.0
2008-10-29 10:55:00,28.17,28.41,28.13,28.31,23200.0,14.4516,14.5747,14.4311,14.5234,23200.0
2008-10-29 11:00:00,28.31,28.65,28.28,28.58,33900.0,14.5234,14.6979,14.5081,14.662,33900.0
2008-10-29 11:05:00,28.65,28.75,28.58,28.73,9400.0,14.6979,14.7492,14.662,14.7389,9400.0
2008-10-29 11:10:00,28.69,28.82,28.42,28.54,13300.0,14.7184,14.7851,14.5799,14.6414,13300.0
2008-10-29 11:15:00,28.55,28.7,28.49,28.67,9600.0,14.6466,14.7235,14.6158,14.7081,9600.0
2008-10-29 11:20:00,28.7,28.75,28.63,28.65,15700.0,14.7235,14.7492,14.6876,14.6979,15700.0
2008-10-29 11:25:00,28.68,28.81,28.59,28.75,16000.0,14.7133,14.78,14.6671,14.7492,16000.0
2008-10-29 11:30:00,28.8,28.81,28.53,28.56,8900.0,14.7748,14.78,14.6363,14.6517,8900.0
2008-10-29 11:35:00,28.59,28.91,28.57,28.87,15500.0,14.6671,14.8313,14.6568,14.8107,15500.0
2008-10-29 11:40:00,28.86,28.89,28.68,28.7,12900.0,14.8056,14.821,14.7133,14.7235,12900.0
2008-10-29 11:45:00,28.72,29.01,28.68,28.93,12200.0,14.7338,14.8826,14.7133,14.8415,12200.0
2008-10-29 11:50:00,28.94,28.99,28.88,28.94,8000.0,14.8466,14.8723,14.8159,14.8466,8000.0
2008-10-29 11:55:00,28.96,29.0,28.9,28.96,13100.0,14.8569,14.8774,14.8261,14.8569,13100.0
2008-10-29 12:00:00,28.99,29.02,28.91,29.01,44700.0,14.8723,14.8877,14.8313,14.8826,44700.0
2008-10-29 12:05:00,29.0,29.15,28.91,29.12,34800.0,14.8774,14.9544,14.8313,14.939,34800.0
2008-10-29 12:10:00,29.12,29.15,29.01,29.01,22100.0,14.939,14.9544,14.8826,14.8826,22100.0
2008-10-29 12:15:00,29.05,29.31,29.01,29.23,27400.0,14.9031,15.0365,14.8826,14.9954,27400.0
2008-10-29 12:20:00,29.23,29.27,29.06,29.1,28200.0,14.9954,15.0159,14.9082,14.9287,28200.0
2008-10-29 12:25:00,29.09,29.3,29.06,29.23,12800.0,14.9236,15.0313,14.9082,14.9954,12800.0
2008-10-29 12:30:00,29.26,29.57,29.26,29.52,15200.0,15.0108,15.1698,15.0108,15.1442,15200.0
2008-10-29 12:35:00,29.52,29.84,29.48,29.7,33200.0,15.1442,15.3084,15.1237,15.2365,33200.0
2008-10-29 12:40:00,29.69,29.76,29.54,29.7,16500.0,15.2314,15.2673,15.1545,15.2365,16500.0
2008-10-29 12:45:00,29.73,29.82,29.62,29.82,8700.0,15.2519,15.2981,15.1955,15.2981,8700.0
2008-10-29 12:50:00,29.78,29.79,29.63,29.66,8300.0,15.2776,15.2827,15.2006,15.216,8300.0
2008-10-29 12:55:00,29.64,29.74,29.48,29.72,44200.0,15.2058,15.2571,15.1237,15.2468,44200.0
2008-10-29 13:00:00,29.74,29.95,29.71,29.95,59600.0,15.2571,15.3648,15.2417,15.3648,59600.0
2008-10-29 13:05:00,29.94,30.05,29.85,30.01,27500.0,15.3597,15.4161,15.3135,15.3956,27500.0
2008-10-29 13:10:00,29.98,30.02,29.92,29.92,19600.0,15.3802,15.4007,15.3494,15.3494,19600.0
2008-10-29 13:15:00,29.93,29.98,29.8,29.81,23500.0,15.3545,15.3802,15.2878,15.293,23500.0
2008-10-29 13:20:00,29.83,29.97,29.82,29.9,16900.0,15.3032,15.375,15.2981,15.3391,16900.0
2008-10-29 13:25:00,29.91,29.91,29.8,29.8,15800.0,15.3443,15.3443,15.2878,15.2878,15800.0
2008-10-29 13:30:00,29.81,30.03,29.81,30.02,23000.0,15.293,15.4058,15.293,15.4007,23000.0
2008-10-29 13:35:00,30.02,30.02,29.92,30.0,12900.0,15.4007,15.4007,15.3494,15.3904,12900.0
2008-10-29 13:40:00,29.98,30.0,29.84,29.85,18700.0,15.3802,15.3904,15.3084,15.3135,18700.0
2008-10-29 13:45:00,29.85,29.95,29.85,29.89,26200.0,15.3135,15.3648,15.3135,15.334,26200.0
2008-10-29 13:50:00,29.89,30.15,29.89,30.15,14500.0,15.334,15.4674,15.334,15.4674,14500.0
2008-10-29 13:55:00,30.14,30.15,29.91,29.91,20500.0,15.4623,15.4674,15.3443,15.3443,20500.0
2008-10-29 14:00:00,29.91,30.03,29.91,29.98,15600.0,15.3443,15.4058,15.3443,15.3802,15600.0
2008-10-29 14:05:00,30.0,30.02,29.83,29.91,26300.0,15.3904,15.4007,15.3032,15.3443,26300.0
2008-10-29 14:10:00,29.93,30.06,29.8,29.92,46000.0,15.3545,15.4212,15.2878,15.3494,46000.0
2008-10-29 14:15:00,29.85,29.93,29.56,29.61,22700.0,15.3135,15.3545,15.1647,15.1904,22700.0
2008-10-29 14:20:00,29.64,29.93,29.2,29.29,38800.0,15.2058,15.3545,14.98,15.0262,38800.0
2008-10-29 14:25:00,29.25,29.74,29.15,29.66,30000.0,15.0057,15.2571,14.9544,15.216,30000.0
2008-10-29 14:30:00,29.66,29.71,29.05,29.37,20100.0,15.216,15.2417,14.9031,15.0672,20100.0
2008-10-29 14:35:00,29.39,29.85,29.39,29.85,13300.0,15.0775,15.3135,15.0775,15.3135,13300.0
2008-10-29 14:40:00,29.86,30.15,29.75,29.96,24000.0,15.3186,15.4674,15.2622,15.3699,24000.0
2008-10-29 14:45:00,29.97,30.36,29.94,30.3,18800.0,15.375,15.5751,15.3597,15.5443,18800.0
2008-10-29 14:50:00,30.3,30.47,30.17,30.19,19600.0,15.5443,15.6316,15.4777,15.4879,19600.0
2008-10-29 14:55:00,30.21,30.64,30.15,30.55,27200.0,15.4982,15.7188,15.4674,15.6726,27200.0
2008-10-29 15:00:00,30.54,30.65,30.35,30.51,45100.0,15.6675,15.7239,15.57,15.6521,45100.0
2008-10-29 15:05:00,30.47,30.65,30.33,30.38,32400.0,15.6316,15.7239,15.5597,15.5854,32400.0
2008-10-29 15:10:00,30.37,30.48,30.29,30.41,86900.0,15.5803,15.6367,15.5392,15.6008,86900.0
2008-10-29 15:15:00,30.43,31.04,30.39,31.03,35800.0,15.611,15.924,15.5905,15.9188,35800.0
2008-10-29 15:20:00,31.05,31.27,30.93,31.11,38200.0,15.9291,16.042,15.8675,15.9599,38200.0
2008-10-29 15:25:00,31.17,31.34,30.94,30.94,17700.0,15.9907,16.0779,15.8727,15.8727,17700.0
2008-10-29 15:30:00,30.87,31.07,30.56,30.65,21700.0,15.8368,15.9394,15.6777,15.7239,21700.0
2008-10-29 15:35:00,30.65,30.99,30.55,30.87,39000.0,15.7239,15.8983,15.6726,15.8368,39000.0
2008-10-29 15:40:00,30.97,31.33,30.87,31.09,65500.0,15.8881,16.0727,15.8368,15.9496,65500.0
2008-10-29 15:45:00,31.13,31.6,30.99,31.4,28500.0,15.9701,16.2113,15.8983,16.1087,28500.0
2008-10-29 15:50:00,31.37,31.48,30.68,30.72,49900.0,16.0933,16.1497,15.7393,15.7598,49900.0
2008-10-29 15:55:00,30.75,30.79,29.28,29.74,154700.0,15.7752,15.7957,15.0211,15.2571,154700.0
2008-10-30 09:30:00,30.65,30.94,30.47,30.51,8800.0,15.7239,15.8727,15.6316,15.6521,8800.0
2008-10-30 09:35:00,30.5,30.58,30.0,30.56,9000.0,15.6469,15.688,15.3904,15.6777,9000.0
2008-10-30 09:40:00,30.54,30.81,30.5,30.51,13000.0,15.6675,15.806,15.6469,15.6521,13000.0
2008-10-30 09:45:00,30.43,30.59,30.18,30.38,42000.0,15.611,15.6931,15.4828,15.5854,42000.0
2008-10-30 09:50:00,30.5,30.59,30.29,30.59,8000.0,15.6469,15.6931,15.5392,15.6931,8000.0
2008-10-30 09:55:00,30.59,30.82,30.43,30.82,9900.0,15.6931,15.8111,15.611,15.8111,9900.0
2008-10-30 10:00:00,30.7,30.75,30.51,30.71,7300.0,15.7495,15.7752,15.6521,15.7547,7300.0
2008-10-30 10:05:00,30.74,30.94,30.63,30.7,7800.0,15.7701,15.8727,15.7136,15.7495,7800.0
2008-10-30 10:10:00,30.66,30.77,30.56,30.61,3700.0,15.729,15.7855,15.6777,15.7034,3700.0
2008-10-30 10:15:00,30.66,30.7,30.63,30.68,2100.0,15.729,15.7495,15.7136,15.7393,2100.0
2008-10-30 10:20:00,30.72,30.94,30.6,30.94,8700.0,15.7598,15.8727,15.6982,15.8727,8700.0
2008-10-30 10:25:00,30.94,30.95,30.67,30.76,22000.0,15.8727,15.8778,15.7342,15.7803,22000.0
2008-10-30 10:30:00,30.77,31.17,30.63,31.1,25500.0,15.7855,15.9907,15.7136,15.9548,25500.0
2008-10-30 10:35:00,31.06,31.16,30.9,31.05,18000.0,15.9342,15.9855,15.8522,15.9291,18000.0
2008-10-30 10:40:00,31.05,31.09,30.86,30.87,16900.0,15.9291,15.9496,15.8316,15.8368,16900.0
2008-10-30 10:45:00,30.91,31.04,30.86,31.04,13600.0,15.8573,15.924,15.8316,15.924,13600.0
2008-10-30 10:50:00,31.08,31.3,31.07,31.3,11800.0,15.9445,16.0574,15.9394,16.0574,11800.0
2008-10-30 10:55:00,31.35,31.38,30.98,30.98,8200.0,16.083,16.0984,15.8932,15.8932,8200.0
2008-10-30 11:00:00,30.99,31.45,30.93,31.36,16600.0,15.8983,16.1343,15.8675,16.0881,16600.0
2008-10-30 11:05:00,31.36,31.55,31.33,31.49,15100.0,16.0881,16.1856,16.0727,16.1548,15100.0
2008-10-30 11:10:00,31.52,31.67,31.44,31.5,14700.0,16.1702,16.2472,16.1292,16.16,14700.0
2008-10-30 11:15:00,31.56,31.66,31.51,31.62,18200.0,16.1907,16.242,16.1651,16.2215,18200.0
2008-10-30 11:20:00,31.64,31.86,31.64,31.72,13100.0,16.2318,16.3446,16.2318,16.2728,13100.0
2008-10-30 11:25:00,31.67,31.67,31.4,31.44,21400.0,16.2472,16.2472,16.1087,16.1292,21400.0
2008-10-30 11:30:00,31.45,31.55,31.33,31.45,8200.0,16.1343,16.1856,16.0727,16.1343,8200.0
2008-10-30 11:35:00,31.41,31.78,31.41,31.78,7600.0,16.1138,16.3036,16.1138,16.3036,7600.0
2008-10-30 11:40:00,31.76,31.9,31.7,31.78,17200.0,16.2933,16.3652,16.2626,16.3036,17200.0
2008-10-30 11:45:00,31.82,31.93,31.68,31.9,13100.0,16.3241,16.3806,16.2523,16.3652,13100.0
2008-10-30 11:50:00,31.87,31.87,31.21,31.42,30900.0,16.3498,16.3498,16.0112,16.1189,30900.0
2008-10-30 11:55:00,31.42,31.53,31.42,31.43,3000.0,16.1189,16.1754,16.1189,16.124,3000.0
2008-10-30 12:00:00,31.46,31.65,31.39,31.65,5300.0,16.1394,16.2369,16.1035,16.2369,5300.0
2008-10-30 12:05:00,31.65,31.69,31.41,31.47,5400.0,16.2369,16.2574,16.1138,16.1446,5400.0
2008-10-30 12:10:00,31.5,31.54,31.41,31.48,2000.0,16.16,16.1805,16.1138,16.1497,2000.0
2008-10-30 12:15:00,31.46,31.51,31.39,31.48,9000.0,16.1394,16.1651,16.1035,16.1497,9000.0
2008-10-30 12:20:00,31.49,31.71,31.45,31.63,5900.0,16.1548,16.2677,16.1343,16.2267,5900.0
2008-10-30 12:25:00,31.63,31.66,31.58,31.65,10000.0,16.2267,16.242,16.201,16.2369,10000.0
2008-10-30 12:30:00,31.66,31.75,31.65,31.65,9000.0,16.242,16.2882,16.2369,16.2369,9000.0
2008-10-30 12:35:00,31.68,31.68,31.45,31.45,14200.0,16.2523,16.2523,16.1343,16.1343,14200.0
2008-10-30 12:40:00,31.47,31.47,31.3,31.35,3200.0,16.1446,16.1446,16.0574,16.083,3200.0
2008-10-30 12:45:00,31.3,31.44,31.2,31.41,7700.0,16.0574,16.1292,16.0061,16.1138,7700.0
2008-10-30 12:50:00,31.41,31.44,31.34,31.37,8900.0,16.1138,16.1292,16.0779,16.0933,8900.0
2008-10-30 12:55:00,31.37,31.37,31.25,31.28,3500.0,16.0933,16.0933,16.0317,16.0471,3500.0
2008-10-30 13:00:00,31.27,31.33,31.2,31.32,6400.0,16.042,16.0727,16.0061,16.0676,6400.0
2008-10-30 13:05:00,31.31,31.45,31.3,31.4,15000.0,16.0625,16.1343,16.0574,16.1087,15000.0
2008-10-30 13:10:00,31.44,31.54,31.39,31.47,12300.0,16.1292,16.1805,16.1035,16.1446,12300.0
2008-10-30 13:15:00,31.41,31.44,31.39,31.4,3300.0,16.1138,16.1292,16.1035,16.1087,3300.0
2008-10-30 13:20:00,31.42,31.42,31.3,31.31,5200.0,16.1189,16.1189,16.0574,16.0625,5200.0
2008-10-30 13:25:00,31.32,31.41,31.32,31.32,12900.0,16.0676,16.1138,16.0676,16.0676,12900.0
2008-10-30 13:30:00,31.33,31.59,31.33,31.59,22300.0,16.0727,16.2061,16.0727,16.2061,22300.0
2008-10-30 13:35:00,31.55,31.61,31.51,31.59,12200.0,16.1856,16.2164,16.1651,16.2061,12200.0
2008-10-30 13:40:00,31.55,31.59,31.38,31.43,11900.0,16.1856,16.2061,16.0984,16.124,11900.0
2008-10-30 13:45:00,31.42,31.54,31.42,31.48,8400.0,16.1189,16.1805,16.1189,16.1497,8400.0
2008-10-30 13:50:00,31.49,31.66,31.48,31.65,12100.0,16.1548,16.242,16.1497,16.2369,12100.0
2008-10-30 13:55:00,31.64,31.78,31.63,31.74,11900.0,16.2318,16.3036,16.2267,16.2831,11900.0
2008-10-30 14:00:00,31.72,31.72,31.64,31.68,5700.0,16.2728,16.2728,16.2318,16.2523,5700.0
2008-10-30 14:05:00,31.69,31.75,31.62,31.67,10200.0,16.2574,16.2882,16.2215,16.2472,10200.0
2008-10-30 14:10:00,31.68,31.77,31.63,31.64,6000.0,16.2523,16.2985,16.2267,16.2318,6000.0
2008-10-30 14:15:00,31.66,31.71,31.59,31.62,10800.0,16.242,16.2677,16.2061,16.2215,10800.0
2008-10-30 14:20:00,31.69,31.96,31.68,31.96,24800.0,16.2574,16.3959,16.2523,16.3959,24800.0
2008-10-30 14:25:00,31.96,32.0,31.85,31.96,20000.0,16.3959,16.4165,16.3395,16.3959,20000.0
2008-10-30 14:30:00,31.96,32.18,31.87,32.13,23800.0,16.3959,16.5088,16.3498,16.4832,23800.0
2008-10-30 14:35:00,32.13,32.2,32.05,32.1,17600.0,16.4832,16.5191,16.4421,16.4678,17600.0
2008-10-30 14:40:00,32.11,32.2,32.07,32.19,24800.0,16.4729,16.5191,16.4524,16.5139,24800.0
2008-10-30 14:45:00,32.2,32.54,32.12,32.5,27900.0,16.5191,16.6935,16.478,16.673,27900.0
2008-10-30 14:50:00,32.5,32.6,32.33,32.5,36900.0,16.673,16.7243,16.5858,16.673,36900.0
2008-10-30 14:55:00,32.5,32.6,32.49,32.56,18100.0,16.673,16.7243,16.6678,16.7038,18100.0
2008-10-30 15:00:00,32.57,32.57,32.35,32.38,16700.0,16.7089,16.7089,16.596,16.6114,16700.0
2008-10-30 15:05:00,32.41,32.6,32.38,32.53,14700.0,16.6268,16.7243,16.6114,16.6884,14700.0
2008-10-30 15:10:00,32.53,32.56,32.39,32.47,10300.0,16.6884,16.7038,16.6165,16.6576,10300.0
2008-10-30 15:15:00,32.45,32.56,32.07,32.35,26200.0,16.6473,16.7038,16.4524,16.596,26200.0
2008-10-30 15:20:00,32.25,32.33,32.05,32.33,29700.0,16.5447,16.5858,16.4421,16.5858,29700.0
2008-10-30 15:25:00,32.29,32.4,32.07,32.4,16000.0,16.5652,16.6217,16.4524,16.6217,16000.0
2008-10-30 15:30:00,32.39,32.41,32.19,32.37,12800.0,16.6165,16.6268,16.5139,16.6063,12800.0
2008-10-30 15:35:00,32.32,32.47,32.21,32.41,10000.0,16.5806,16.6576,16.5242,16.6268,10000.0
2008-10-30 15:40:00,32.43,32.6,32.37,32.59,23600.0,16.6371,16.7243,16.6063,16.7191,23600.0
2008-10-30 15:45:00,32.52,32.64,32.44,32.53,16500.0,16.6832,16.7448,16.6422,16.6884,16500.0
2008-10-30 15:50:00,32.55,32.67,32.3,32.49,29100.0,16.6986,16.7602,16.5704,16.6678,29100.0
2008-10-30 15:55:00,32.55,32.99,32.54,32.8,50400.0,16.6986,16.9244,16.6935,16.8269,50400.0
2008-10-31 09:30:00,32.63,32.63,31.9,32.17,7400.0,16.7397,16.7397,16.3652,16.5037,7400.0
2008-10-31 09:35:00,32.22,32.42,31.98,32.22,9700.0,16.5293,16.6319,16.4062,16.5293,9700.0
2008-10-31 09:40:00,32.27,32.46,32.11,32.16,5000.0,16.555,16.6525,16.4729,16.4985,5000.0
2008-10-31 09:45:00,32.05,32.22,31.91,32.05,12500.0,16.4421,16.5293,16.3703,16.4421,12500.0
2008-10-31 09:50:00,32.03,32.38,31.93,32.25,11200.0,16.4319,16.6114,16.3806,16.5447,11200.0
2008-10-31 09:55:00,32.21,32.48,32.05,32.48,8800.0,16.5242,16.6627,16.4421,16.6627,8800.0
2008-10-31 10:00:00,32.5,32.95,32.47,32.84,15800.0,16.673,16.9038,16.6576,16.8474,15800.0
2008-10-31 10:05:00,32.84,33.2,32.71,33.12,18400.0,16.8474,17.0321,16.7807,16.991,18400.0
2008-10-31 10:10:00,33.12,33.12,32.95,33.02,5700.0,16.991,16.991,16.9038,16.9397,5700.0
2008-10-31 10:15:00,33.0,33.01,32.79,33.01,3800.0,16.9295,16.9346,16.8217,16.9346,3800.0
2008-10-31 10:20:00,33.03,33.2,33.03,33.11,6800.0,16.9449,17.0321,16.9449,16.9859,6800.0
2008-10-31 10:25:00,33.14,33.18,33.04,33.14,4600.0,17.0013,17.0218,16.95,17.0013,4600.0
2008-10-31 10:30:00,33.1,33.43,32.99,33.02,16400.0,16.9808,17.1501,16.9244,16.9397,16400.0
2008-10-31 10:35:00,33.04,33.15,32.83,32.97,11000.0,16.95,17.0064,16.8423,16.9141,11000.0
2008-10-31 10:40:00,32.86,32.96,32.85,32.9,3300.0,16.8577,16.909,16.8525,16.8782,3300.0
2008-10-31 10:45:00,32.85,32.86,32.69,32.85,3400.0,16.8525,16.8577,16.7704,16.8525,3400.0
2008-10-31 10:50:00,32.83,32.83,32.72,32.77,3500.0,16.8423,16.8423,16.7858,16.8115,3500.0
2008-10-31 10:55:00,32.71,32.77,32.58,32.73,4400.0,16.7807,16.8115,16.714,16.791,4400.0
2008-10-31 11:00:00,32.78,32.8,32.57,32.61,5500.0,16.8166,16.8269,16.7089,16.7294,5500.0
2008-10-31 11:05:00,32.66,32.75,32.61,32.62,4800.0,16.7551,16.8012,16.7294,16.7345,4800.0
2008-10-31 11:10:00,32.64,32.8,32.64,32.74,1900.0,16.7448,16.8269,16.7448,16.7961,1900.0
2008-10-31 11:15:00,32.71,33.01,32.71,32.88,8000.0,16.7807,16.9346,16.7807,16.8679,8000.0
2008-10-31 11:20:00,32.86,33.01,32.86,32.89,6600.0,16.8577,16.9346,16.8577,16.8731,6600.0
2008-10-31 11:25:00,32.89,32.98,32.85,32.98,2300.0,16.8731,16.9192,16.8525,16.9192,2300.0
2008-10-31 11:30:00,32.94,32.99,32.81,32.86,4800.0,16.8987,16.9244,16.832,16.8577,4800.0
2008-10-31 11:35:00,32.92,33.07,32.87,32.94,2700.0,16.8884,16.9654,16.8628,16.8987,2700.0
2008-10-31 11:40:00,32.96,32.97,32.71,32.78,11700.0,16.909,16.9141,16.7807,16.8166,11700.0
2008-10-31 11:45:00,32.85,32.94,32.61,32.8,16900.0,16.8525,16.8987,16.7294,16.8269,16900.0
2008-10-31 11:50:00,32.81,33.09,32.81,32.98,8500.0,16.832,16.9757,16.832,16.9192,8500.0
2008-10-31 11:55:00,32.98,33.0,32.89,32.92,1300.0,16.9192,16.9295,16.8731,16.8884,1300.0
2008-10-31 12:00:00,33.0,33.0,32.76,32.81,2400.0,16.9295,16.9295,16.8064,16.832,2400.0
2008-10-31 12:05:00,32.82,32.84,32.67,32.68,4300.0,16.8371,16.8474,16.7602,16.7653,4300.0
2008-10-31 12:10:00,32.67,32.81,32.63,32.71,6800.0,16.7602,16.832,16.7397,16.7807,6800.0
2008-10-31 12:15:00,32.67,32.69,32.5,32.54,14000.0,16.7602,16.7704,16.673,16.6935,14000.0
2008-10-31 12:20:00,32.55,32.61,32.34,32.52,18800.0,16.6986,16.7294,16.5909,16.6832,18800.0
2008-10-31 12:25:00,32.54,32.63,32.4,32.4,11500.0,16.6935,16.7397,16.6217,16.6217,11500.0
2008-10-31 12:30:00,32.44,32.56,32.43,32.44,4600.0,16.6422,16.7038,16.6371,16.6422,4600.0
2008-10-31 12:35:00,32.43,32.45,32.31,32.42,2800.0,16.6371,16.6473,16.5755,16.6319,2800.0
2008-10-31 12:40:00,32.42,32.49,32.38,32.46,2300.0,16.6319,16.6678,16.6114,16.6525,2300.0
2008-10-31 12:45:00,32.45,32.6,32.43,32.52,17700.0,16.6473,16.7243,16.6371,16.6832,17700.0
2008-10-31 12:50:00,32.53,32.58,32.46,32.51,10400.0,16.6884,16.714,16.6525,16.6781,10400.0
2008-10-31 12:55:00,32.55,32.62,32.5,32.56,19000.0,16.6986,16.7345,16.673,16.7038,19000.0
2008-10-31 13:00:00,32.56,32.8,32.55,32.73,17000.0,16.7038,16.8269,16.6986,16.791,17000.0
2008-10-31 13:05:00,32.71,32.78,32.48,32.6,183700.0,16.7807,16.8166,16.6627,16.7243,183700.0
2008-10-31 13:10:00,32.6,33.02,32.55,32.99,184900.0,16.7243,16.9397,16.6986,16.9244,184900.0
2008-10-31 13:15:00,33.01,33.2,32.81,32.92,32200.0,16.9346,17.0321,16.832,16.8884,32200.0
2008-10-31 13:20:00,32.96,33.12,32.92,33.06,5900.0,16.909,16.991,16.8884,16.9603,5900.0
2008-10-31 13:25:00,33.06,33.1,33.01,33.01,3700.0,16.9603,16.9808,16.9346,16.9346,3700.0
2008-10-31 13:30:00,33.05,33.13,33.04,33.13,8400.0,16.9551,16.9962,16.95,16.9962,8400.0
2008-10-31 13:35:00,33.17,33.32,33.12,33.16,6200.0,17.0167,17.0936,16.991,17.0116,6200.0
2008-10-31 13:40:00,33.13,33.17,32.93,33.03,7600.0,16.9962,17.0167,16.8936,16.9449,7600.0
2008-10-31 13:45:00,33.06,33.06,32.85,32.85,1600.0,16.9603,16.9603,16.8525,16.8525,1600.0
2008-10-31 13:50:00,32.8,33.0,32.8,32.99,12100.0,16.8269,16.9295,16.8269,16.9244,12100.0
2008-10-31 13:55:00,33.05,33.36,33.0,33.36,14400.0,16.9551,17.1142,16.9295,17.1142,14400.0
2008-10-31 14:00:00,33.36,33.63,33.35,33.63,9600.0,17.1142,17.2527,17.109,17.2527,9600.0
2008-10-31 14:05:00,33.63,33.63,33.28,33.28,6800.0,17.2527,17.2527,17.0731,17.0731,6800.0
2008-10-31 14:10:00,33.25,33.27,33.15,33.18,8700.0,17.0577,17.068,17.0064,17.0218,8700.0
2008-10-31 14:15:00,33.17,33.21,33.08,33.17,9000.0,17.0167,17.0372,16.9705,17.0167,9000.0
2008-10-31 14:20:00,33.12,33.21,33.08,33.12,8700.0,16.991,17.0372,16.9705,16.991,8700.0
2008-10-31 14:25:00,33.12,33.13,33.02,33.11,14000.0,16.991,16.9962,16.9397,16.9859,14000.0
2008-10-31 14:30:00,33.13,33.4,33.11,33.35,14100.0,16.9962,17.1347,16.9859,17.109,14100.0
2008-10-31 14:35:00,33.34,33.49,33.3,33.46,8900.0,17.1039,17.1809,17.0834,17.1655,8900.0
2008-10-31 14:40:00,33.47,33.57,33.38,33.55,9000.0,17.1706,17.2219,17.1244,17.2116,9000.0
2008-10-31 14:45:00,33.56,33.63,33.35,33.44,11400.0,17.2168,17.2527,17.109,17.1552,11400.0
2008-10-31 14:50:00,33.44,33.58,33.42,33.52,11200.0,17.1552,17.227,17.1449,17.1962,11200.0
2008-10-31 14:55:00,33.5,33.6,33.48,33.58,7100.0,17.186,17.2373,17.1757,17.227,7100.0
2008-10-31 15:00:00,33.62,33.79,33.48,33.73,18500.0,17.2476,17.3348,17.1757,17.304,18500.0
2008-10-31 15:05:00,33.73,33.8,33.62,33.77,15500.0,17.304,17.3399,17.2476,17.3245,15500.0
2008-10-31 15:10:00,33.78,33.79,33.57,33.64,16600.0,17.3296,17.3348,17.2219,17.2578,16600.0
2008-10-31 15:15:00,33.6,33.6,33.18,33.18,20800.0,17.2373,17.2373,17.0218,17.0218,20800.0
2008-10-31 15:20:00,33.17,33.39,33.07,33.32,18000.0,17.0167,17.1296,16.9654,17.0936,18000.0
2008-10-31 15:25:00,33.32,33.32,33.02,33.15,8100.0,17.0936,17.0936,16.9397,17.0064,8100.0
2008-10-31 15:30:00,33.23,33.26,33.03,33.12,7900.0,17.0475,17.0629,16.9449,16.991,7900.0
2008-10-31 15:35:00,33.16,33.29,33.02,33.22,7800.0,17.0116,17.0783,16.9397,17.0423,7800.0
2008-10-31 15:40:00,33.25,33.49,32.86,33.27,29900.0,17.0577,17.1809,16.8577,17.068,29900.0
2008-10-31 15:45:00,33.31,33.45,33.18,33.32,18000.0,17.0885,17.1603,17.0218,17.0936,18000.0
2008-10-31 15:50:00,33.33,33.5,33.32,33.45,15500.0,17.0988,17.186,17.0936,17.1603,15500.0
2008-10-31 15:55:00,33.45,33.6,33.3,33.48,72500.0,17.1603,17.2373,17.0834,17.1757,72500.0
2008-11-03 09:30:00,33.7,33.7,33.27,33.27,5400.0,17.2886,17.2886,17.068,17.068,5400.0
2008-11-03 09:35:00,33.22,33.8,33.21,33.78,8500.0,17.0423,17.3399,17.0372,17.3296,8500.0
2008-11-03 09:40:00,33.78,33.8,33.59,33.59,3000.0,17.3296,17.3399,17.2322,17.2322,3000.0
2008-11-03 09:45:00,33.59,33.62,33.4,33.4,2000.0,17.2322,17.2476,17.1347,17.1347,2000.0
2008-11-03 09:50:00,33.29,33.47,33.27,33.31,4000.0,17.0783,17.1706,17.068,17.0885,4000.0
2008-11-03 09:55:00,33.37,33.4,33.09,33.1,3500.0,17.1193,17.1347,16.9757,16.9808,3500.0
2008-11-03 10:00:00,33.07,33.08,32.92,32.96,8300.0,16.9654,16.9705,16.8884,16.909,8300.0
2008-11-03 10:05:00,32.98,33.39,32.98,33.39,7900.0,16.9192,17.1296,16.9192,17.1296,7900.0
2008-11-03 10:10:00,33.33,33.48,33.08,33.22,47700.0,17.0988,17.1757,16.9705,17.0423,47700.0
2008-11-03 10:15:00,33.22,33.24,33.03,33.1,4100.0,17.0423,17.0526,16.9449,16.9808,4100.0
2008-11-03 10:20:00,33.1,33.1,32.74,32.84,26500.0,16.9808,16.9808,16.7961,16.8474,26500.0
2008-11-03 10:25:00,32.82,32.82,32.64,32.68,13100.0,16.8371,16.8371,16.7448,16.7653,13100.0
2008-11-03 10:30:00,32.67,32.67,32.36,32.41,21200.0,16.7602,16.7602,16.6012,16.6268,21200.0
2008-11-03 10:35:00,32.42,32.45,32.22,32.37,29700.0,16.6319,16.6473,16.5293,16.6063,29700.0
2008-11-03 10:40:00,32.39,32.54,32.35,32.52,11000.0,16.6165,16.6935,16.596,16.6832,11000.0
2008-11-03 10:45:00,32.52,32.88,32.52,32.85,7200.0,16.6832,16.8679,16.6832,16.8525,7200.0
2008-11-03 10:50:00,32.88,32.92,32.68,32.73,8700.0,16.8679,16.8884,16.7653,16.791,8700.0
2008-11-03 10:55:00,32.73,32.75,32.61,32.63,6500.0,16.791,16.8012,16.7294,16.7397,6500.0
2008-11-03 11:00:00,32.64,32.82,32.64,32.7,6300.0,16.7448,16.8371,16.7448,16.7756,6300.0
2008-11-03 11:05:00,32.7,32.74,32.68,32.73,2900.0,16.7756,16.7961,16.7653,16.791,2900.0
2008-11-03 11:10:00,32.74,33.02,32.72,32.84,25000.0,16.7961,16.9397,16.7858,16.8474,25000.0
2008-11-03 11:15:00,32.87,32.95,32.72,32.92,7200.0,16.8628,16.9038,16.7858,16.8884,7200.0
2008-11-03 11:20:00,32.92,32.92,32.7,32.71,4500.0,16.8884,16.8884,16.7756,16.7807,4500.0
2008-11-03 11:25:00,32.68,32.77,32.62,32.66,7600.0,16.7653,16.8115,16.7345,16.7551,7600.0
2008-11-03 11:30:00,32.67,32.69,32.6,32.64,4300.0,16.7602,16.7704,16.7243,16.7448,4300.0
2008-11-03 11:35:00,32.65,32.78,32.65,32.7,9300.0,16.7499,16.8166,16.7499,16.7756,9300.0
2008-11-03 11:40:00,32.69,32.74,32.53,32.53,22300.0,16.7704,16.7961,16.6884,16.6884,22300.0
2008-11-03 11:45:00,32.55,32.57,32.49,32.52,9000.0,16.6986,16.7089,16.6678,16.6832,9000.0
2008-11-03 11:50:00,32.51,32.57,32.46,32.56,9800.0,16.6781,16.7089,16.6525,16.7038,9800.0
2008-11-03 11:55:00,32.56,32.58,32.51,32.52,4000.0,16.7038,16.714,16.6781,16.6832,4000.0
2008-11-03 12:00:00,32.54,32.55,32.37,32.52,18700.0,16.6935,16.6986,16.6063,16.6832,18700.0
2008-11-03 12:05:00,32.53,32.68,32.53,32.6,12900.0,16.6884,16.7653,16.6884,16.7243,12900.0
2008-11-03 12:10:00,32.61,32.75,32.6,32.75,10300.0,16.7294,16.8012,16.7243,16.8012,10300.0
2008-11-03 12:15:00,32.75,32.75,32.6,32.71,6500.0,16.8012,16.8012,16.7243,16.7807,6500.0
2008-11-03 12:20:00,32.72,32.72,32.58,32.69,11600.0,16.7858,16.7858,16.714,16.7704,11600.0
2008-11-03 12:25:00,32.7,32.94,32.7,32.77,20500.0,16.7756,16.8987,16.7756,16.8115,20500.0
2008-11-03 12:30:00,32.79,32.81,32.63,32.64,7800.0,16.8217,16.832,16.7397,16.7448,7800.0
2008-11-03 12:35:00,32.63,32.65,32.49,32.53,5000.0,16.7397,16.7499,16.6678,16.6884,5000.0
2008-11-03 12:40:00,32.51,32.52,32.46,32.48,9100.0,16.6781,16.6832,16.6525,16.6627,9100.0
2008-11-03 12:45:00,32.5,32.5,32.44,32.44,4800.0,16.673,16.673,16.6422,16.6422,4800.0
2008-11-03 12:50:00,32.44,32.53,32.4,32.53,3600.0,16.6422,16.6884,16.6217,16.6884,3600.0
2008-11-03 12:55:00,32.56,32.63,32.56,32.6,5500.0,16.7038,16.7397,16.7038,16.7243,5500.0
2008-11-03 13:00:00,32.6,32.64,32.58,32.61,3100.0,16.7243,16.7448,16.714,16.7294,3100.0
2008-11-03 13:05:00,32.6,32.67,32.54,32.64,16800.0,16.7243,16.7602,16.6935,16.7448,16800.0
2008-11-03 13:10:00,32.65,32.65,32.54,32.55,9800.0,16.7499,16.7499,16.6935,16.6986,9800.0
2008-11-03 13:15:00,32.53,32.53,32.37,32.48,8800.0,16.6884,16.6884,16.6063,16.6627,8800.0
2008-11-03 13:20:00,32.5,32.51,32.44,32.51,9700.0,16.673,16.6781,16.6422,16.6781,9700.0
2008-11-03 13:25:00,32.51,32.55,32.43,32.45,6500.0,16.6781,16.6986,16.6371,16.6473,6500.0
2008-11-03 13:30:00,32.44,32.46,32.38,32.46,66200.0,16.6422,16.6525,16.6114,16.6525,66200.0
2008-11-03 13:35:00,32.47,32.48,32.43,32.43,5300.0,16.6576,16.6627,16.6371,16.6371,5300.0
2008-11-03 13:40:00,32.46,32.47,32.43,32.43,4100.0,16.6525,16.6576,16.6371,16.6371,4100.0
2008-11-03 13:45:00,32.45,32.45,32.41,32.44,6300.0,16.6473,16.6473,16.6268,16.6422,6300.0
2008-11-03 13:50:00,32.45,32.45,32.36,32.36,4400.0,16.6473,16.6473,16.6012,16.6012,4400.0
2008-11-03 13:55:00,32.39,32.39,32.24,32.25,2500.0,16.6165,16.6165,16.5396,16.5447,2500.0
2008-11-03 14:00:00,32.23,32.24,31.94,31.94,19000.0,16.5345,16.5396,16.3857,16.3857,19000.0
2008-11-03 14:05:00,31.94,31.96,31.84,31.88,9500.0,16.3857,16.3959,16.3344,16.3549,9500.0
2008-11-03 14:10:00,31.88,31.91,31.82,31.82,14400.0,16.3549,16.3703,16.3241,16.3241,14400.0
2008-11-03 14:15:00,31.81,31.81,31.51,31.55,22800.0,16.319,16.319,16.1651,16.1856,22800.0
2008-11-03 14:20:00,31.56,31.58,31.41,31.46,39700.0,16.1907,16.201,16.1138,16.1394,39700.0
2008-11-03 14:25:00,31.46,31.64,31.4,31.64,29300.0,16.1394,16.2318,16.1087,16.2318,29300.0
2008-11-03 14:30:00,31.68,31.74,31.68,31.7,7600.0,16.2523,16.2831,16.2523,16.2626,7600.0
2008-11-03 14:35:00,31.73,31.92,31.73,31.92,10200.0,16.278,16.3754,16.278,16.3754,10200.0
2008-11-03 14:40:00,31.9,32.01,31.88,31.9,10500.0,16.3652,16.4216,16.3549,16.3652,10500.0
2008-11-03 14:45:00,31.91,31.98,31.91,31.95,9900.0,16.3703,16.4062,16.3703,16.3908,9900.0
2008-11-03 14:50:00,31.97,31.97,31.8,31.85,5800.0,16.4011,16.4011,16.3139,16.3395,5800.0
2008-11-03 14:55:00,31.8,31.83,31.63,31.63,8800.0,16.3139,16.3293,16.2267,16.2267,8800.0
2008-11-03 15:00:00,31.63,31.66,31.55,31.55,10800.0,16.2267,16.242,16.1856,16.1856,10800.0
2008-11-03 15:05:00,31.59,31.69,31.58,31.65,16800.0,16.2061,16.2574,16.201,16.2369,16800.0
2008-11-03 15:10:00,31.68,31.85,31.67,31.82,8800.0,16.2523,16.3395,16.2472,16.3241,8800.0
2008-11-03 15:15:00,31.83,32.0,31.83,31.98,8800.0,16.3293,16.4165,16.3293,16.4062,8800.0
2008-11-03 15:20:00,31.98,32.11,31.94,32.04,17200.0,16.4062,16.4729,16.3857,16.437,17200.0
2008-11-03 15:25:00,32.05,32.16,32.0,32.15,16700.0,16.4421,16.4985,16.4165,16.4934,16700.0
2008-11-03 15:30:00,32.15,32.16,32.09,32.14,10700.0,16.4934,16.4985,16.4626,16.4883,10700.0
2008-11-03 15:35:00,32.13,32.29,32.13,32.2,13400.0,16.4832,16.5652,16.4832,16.5191,13400.0
2008-11-03 15:40:00,32.21,32.41,32.2,32.37,25800.0,16.5242,16.6268,16.5191,16.6063,25800.0
2008-11-03 15:45:00,32.38,32.55,32.37,32.49,17100.0,16.6114,16.6986,16.6063,16.6678,17100.0
2008-11-03 15:50:00,32.48,32.49,32.3,32.41,20100.0,16.6627,16.6678,16.5704,16.6268,20100.0
2008-11-03 15:55:00,32.43,32.46,31.95,32.19,69300.0,16.6371,16.6525,16.3908,16.5139,69300.0
2008-11-04 09:30:00,32.75,33.08,32.16,33.08,6500.0,16.8012,16.9705,16.4985,16.9705,6500.0
2008-11-04 09:35:00,33.12,33.36,32.8,32.8,13100.0,16.991,17.1142,16.8269,16.8269,13100.0
2008-11-04 09:40:00,32.76,33.17,32.76,33.06,12600.0,16.8064,17.0167,16.8064,16.9603,12600.0
2008-11-04 09:45:00,33.0,33.03,32.82,32.84,5400.0,16.9295,16.9449,16.8371,16.8474,5400.0
2008-11-04 09:50:00,32.8,32.81,32.6,32.79,6400.0,16.8269,16.832,16.7243,16.8217,6400.0
2008-11-04 09:55:00,32.79,32.8,32.64,32.67,7200.0,16.8217,16.8269,16.7448,16.7602,7200.0
2008-11-04 10:00:00,32.65,32.8,32.59,32.8,6400.0,16.7499,16.8269,16.7191,16.8269,6400.0
2008-11-04 10:05:00,32.82,32.94,32.8,32.89,6300.0,16.8371,16.8987,16.8269,16.8731,6300.0
2008-11-04 10:10:00,32.83,32.87,32.77,32.82,2300.0,16.8423,16.8628,16.8115,16.8371,2300.0
2008-11-04 10:15:00,32.85,32.92,32.85,32.9,2000.0,16.8525,16.8884,16.8525,16.8782,2000.0
2008-11-04 10:20:00,32.93,33.04,32.91,33.01,3400.0,16.8936,16.95,16.8833,16.9346,3400.0
2008-11-04 10:25:00,33.02,33.08,32.89,33.08,6400.0,16.9397,16.9705,16.8731,16.9705,6400.0
2008-11-04 10:30:00,33.08,33.24,33.03,33.14,13500.0,16.9705,17.0526,16.9449,17.0013,13500.0
2008-11-04 10:35:00,33.14,33.25,33.1,33.25,13400.0,17.0013,17.0577,16.9808,17.0577,13400.0
2008-11-04 10:40:00,33.21,33.25,33.06,33.11,10400.0,17.0372,17.0577,16.9603,16.9859,10400.0
2008-11-04 10:45:00,33.09,33.17,33.0,33.01,26200.0,16.9757,17.0167,16.9295,16.9346,26200.0
2008-11-04 10:50:00,33.01,33.48,33.01,33.29,16900.0,16.9346,17.1757,16.9346,17.0783,16900.0
2008-11-04 10:55:00,33.31,33.4,33.27,33.35,5000.0,17.0885,17.1347,17.068,17.109,5000.0
2008-11-04 11:00:00,33.34,33.52,33.31,33.48,9600.0,17.1039,17.1962,17.0885,17.1757,9600.0
2008-11-04 11:05:00,33.48,33.54,33.46,33.49,5400.0,17.1757,17.2065,17.1655,17.1809,5400.0
2008-11-04 11:10:00,33.49,33.72,33.48,33.72,7200.0,17.1809,17.2989,17.1757,17.2989,7200.0
2008-11-04 11:15:00,33.68,33.79,33.66,33.7,14100.0,17.2783,17.3348,17.2681,17.2886,14100.0
2008-11-04 11:20:00,33.7,33.7,33.61,33.67,6900.0,17.2886,17.2886,17.2424,17.2732,6900.0
2008-11-04 11:25:00,33.67,33.77,33.64,33.72,4000.0,17.2732,17.3245,17.2578,17.2989,4000.0
2008-11-04 11:30:00,33.72,33.79,33.65,33.79,25300.0,17.2989,17.3348,17.2629,17.3348,25300.0
2008-11-04 11:35:00,33.78,33.8,33.61,33.65,17700.0,17.3296,17.3399,17.2424,17.2629,17700.0
2008-11-04 11:40:00,33.63,33.66,33.58,33.66,23000.0,17.2527,17.2681,17.227,17.2681,23000.0
2008-11-04 11:45:00,33.64,33.67,33.38,33.44,20500.0,17.2578,17.2732,17.1244,17.1552,20500.0
2008-11-04 11:50:00,33.45,33.51,33.19,33.29,25100.0,17.1603,17.1911,17.027,17.0783,25100.0
2008-11-04 11:55:00,33.26,33.37,33.12,33.31,31200.0,17.0629,17.1193,16.991,17.0885,31200.0
2008-11-04 12:00:00,33.32,33.35,33.08,33.08,13500.0,17.0936,17.109,16.9705,16.9705,13500.0
2008-11-04 12:05:00,32.99,33.18,32.99,33.18,2700.0,16.9244,17.0218,16.9244,17.0218,2700.0
2008-11-04 12:10:00,33.14,33.31,33.14,33.25,8700.0,17.0013,17.0885,17.0013,17.0577,8700.0
2008-11-04 12:15:00,33.27,33.31,33.02,33.03,46200.0,17.068,17.0885,16.9397,16.9449,46200.0
2008-11-04 12:20:00,33.03,33.21,33.01,33.1,38100.0,16.9449,17.0372,16.9346,16.9808,38100.0
2008-11-04 12:25:00,33.1,33.13,32.94,32.97,9800.0,16.9808,16.9962,16.8987,16.9141,9800.0
2008-11-04 12:30:00,32.99,33.02,32.79,32.83,60100.0,16.9244,16.9397,16.8217,16.8423,60100.0
2008-11-04 12:35:00,32.83,32.92,32.77,32.81,8300.0,16.8423,16.8884,16.8115,16.832,8300.0
2008-11-04 12:40:00,32.81,32.81,32.62,32.64,5600.0,16.832,16.832,16.7345,16.7448,5600.0
2008-11-04 12:45:00,32.64,32.77,32.64,32.77,2700.0,16.7448,16.8115,16.7448,16.8115,2700.0
2008-11-04 12:50:00,32.76,32.85,32.76,32.85,5300.0,16.8064,16.8525,16.8064,16.8525,5300.0
2008-11-04 12:55:00,32.84,32.86,32.71,32.84,112900.0,16.8474,16.8577,16.7807,16.8474,112900.0
2008-11-04 13:00:00,32.83,33.06,32.82,32.87,16600.0,16.8423,16.9603,16.8371,16.8628,16600.0
2008-11-04 13:05:00,32.89,32.92,32.66,32.82,13800.0,16.8731,16.8884,16.7551,16.8371,13800.0
2008-11-04 13:10:00,32.81,32.91,32.65,32.85,83100.0,16.832,16.8833,16.7499,16.8525,83100.0
2008-11-04 13:15:00,32.85,32.89,32.77,32.87,15200.0,16.8525,16.8731,16.8115,16.8628,15200.0
2008-11-04 13:20:00,32.9,32.99,32.9,32.94,8700.0,16.8782,16.9244,16.8782,16.8987,8700.0
2008-11-04 13:25:00,32.94,33.01,32.92,32.98,6200.0,16.8987,16.9346,16.8884,16.9192,6200.0
2008-11-04 13:30:00,32.98,33.0,32.8,32.87,9600.0,16.9192,16.9295,16.8269,16.8628,9600.0
2008-11-04 13:35:00,32.9,33.08,32.88,33.08,5800.0,16.8782,16.9705,16.8679,16.9705,5800.0
2008-11-04 13:40:00,33.07,33.08,32.96,33.05,17200.0,16.9654,16.9705,16.909,16.9551,17200.0
2008-11-04 13:45:00,33.08,33.25,33.07,33.13,8100.0,16.9705,17.0577,16.9654,16.9962,8100.0
2008-11-04 13:50:00,33.12,33.12,33.03,33.09,2900.0,16.991,16.991,16.9449,16.9757,2900.0
2008-11-04 13:55:00,33.14,33.26,33.14,33.23,3300.0,17.0013,17.0629,17.0013,17.0475,3300.0
2008-11-04 14:00:00,33.2,33.2,33.07,33.11,5300.0,17.0321,17.0321,16.9654,16.9859,5300.0
2008-11-04 14:05:00,33.13,33.13,32.93,33.0,6600.0,16.9962,16.9962,16.8936,16.9295,6600.0
2008-11-04 14:10:00,33.03,33.29,33.0,33.17,6400.0,16.9449,17.0783,16.9295,17.0167,6400.0
2008-11-04 14:15:00,33.16,33.23,33.03,33.23,6100.0,17.0116,17.0475,16.9449,17.0475,6100.0
2008-11-04 14:20:00,33.24,33.24,33.06,33.09,20100.0,17.0526,17.0526,16.9603,16.9757,20100.0
2008-11-04 14:25:00,33.08,33.33,33.05,33.33,66000.0,16.9705,17.0988,16.9551,17.0988,66000.0
2008-11-04 14:30:00,33.32,33.36,33.22,33.22,3800.0,17.0936,17.1142,17.0423,17.0423,3800.0
2008-11-04 14:35:00,33.22,33.22,33.07,33.07,5900.0,17.0423,17.0423,16.9654,16.9654,5900.0
2008-11-04 14:40:00,33.13,33.14,33.01,33.06,9000.0,16.9962,17.0013,16.9346,16.9603,9000.0
2008-11-04 14:45:00,33.04,33.06,32.9,32.98,9000.0,16.95,16.9603,16.8782,16.9192,9000.0
2008-11-04 14:50:00,32.97,32.98,32.83,32.83,10200.0,16.9141,16.9192,16.8423,16.8423,10200.0
2008-11-04 14:55:00,32.8,33.09,32.8,33.05,12800.0,16.8269,16.9757,16.8269,16.9551,12800.0
2008-11-04 15:00:00,33.05,33.14,32.96,32.98,19400.0,16.9551,17.0013,16.909,16.9192,19400.0
2008-11-04 15:05:00,33.01,33.1,32.88,32.89,19400.0,16.9346,16.9808,16.8679,16.8731,19400.0
2008-11-04 15:10:00,32.88,33.03,32.86,33.03,21000.0,16.8679,16.9449,16.8577,16.9449,21000.0
2008-11-04 15:15:00,33.03,33.07,32.88,32.94,28300.0,16.9449,16.9654,16.8679,16.8987,28300.0
2008-11-04 15:20:00,32.94,33.1,32.91,33.1,15900.0,16.8987,16.9808,16.8833,16.9808,15900.0
2008-11-04 15:25:00,33.04,33.04,32.9,32.92,18800.0,16.95,16.95,16.8782,16.8884,18800.0
2008-11-04 15:30:00,32.94,33.11,32.92,33.04,42000.0,16.8987,16.9859,16.8884,16.95,42000.0
2008-11-04 15:35:00,33.03,33.05,32.95,32.95,30400.0,16.9449,16.9551,16.9038,16.9038,30400.0
2008-11-04 15:40:00,32.99,33.08,32.95,33.0,30600.0,16.9244,16.9705,16.9038,16.9295,30600.0
2008-11-04 15:45:00,33.04,33.27,33.04,33.18,19900.0,16.95,17.068,16.95,17.0218,19900.0
2008-11-04 15:50:00,33.19,33.29,33.06,33.22,29700.0,17.027,17.0783,16.9603,17.0423,29700.0
2008-11-04 15:55:00,33.23,34.11,33.11,33.76,85600.0,17.0475,17.4989,16.9859,17.3194,85600.0
2008-11-05 09:30:00,33.5,33.5,32.23,32.8,8200.0,17.186,17.186,16.5345,16.8269,8200.0
2008-11-05 09:35:00,32.76,33.99,32.76,33.79,26300.0,16.8064,17.4374,16.8064,17.3348,26300.0
2008-11-05 09:40:00,33.65,34.0,33.6,34.0,24300.0,17.2629,17.4425,17.2373,17.4425,24300.0
2008-11-05 09:45:00,34.0,34.39,33.83,34.33,30900.0,17.4425,17.6426,17.3553,17.6118,30900.0
2008-11-05 09:50:00,34.35,34.35,33.95,34.03,31700.0,17.6221,17.6221,17.4168,17.4579,31700.0
2008-11-05 09:55:00,34.03,34.33,33.95,34.19,37200.0,17.4579,17.6118,17.4168,17.54,37200.0
2008-11-05 10:00:00,34.08,34.6,34.08,34.33,23300.0,17.4835,17.7503,17.4835,17.6118,23300.0
2008-11-05 10:05:00,34.31,34.59,34.29,34.39,17700.0,17.6015,17.7452,17.5913,17.6426,17700.0
2008-11-05 10:10:00,34.39,35.1,34.38,34.53,40400.0,17.6426,18.0068,17.6374,17.7144,40400.0
2008-11-05 10:15:00,34.55,34.81,34.49,34.74,15900.0,17.7247,17.858,17.6939,17.8221,15900.0
2008-11-05 10:20:00,34.75,35.1,34.66,34.88,24200.0,17.8273,18.0068,17.7811,17.8939,24200.0
2008-11-05 10:25:00,34.92,35.92,34.9,35.64,86900.0,17.9145,18.4275,17.9042,18.2838,86900.0
2008-11-05 10:30:00,35.72,35.76,35.28,35.28,40700.0,18.3249,18.3454,18.0992,18.0992,40700.0
2008-11-05 10:35:00,35.28,35.34,34.97,35.12,36600.0,18.0992,18.1299,17.9401,18.0171,36600.0
2008-11-05 10:40:00,35.13,35.41,35.03,35.25,19600.0,18.0222,18.1658,17.9709,18.0838,19600.0
2008-11-05 10:45:00,35.3,35.48,35.15,35.26,21100.0,18.1094,18.2018,18.0325,18.0889,21100.0
2008-11-05 10:50:00,35.25,35.3,35.04,35.04,52200.0,18.0838,18.1094,17.976,17.976,52200.0
2008-11-05 10:55:00,35.08,35.11,34.82,35.04,23900.0,17.9966,18.0119,17.8632,17.976,23900.0
2008-11-05 11:00:00,35.11,35.25,34.78,34.78,34200.0,18.0119,18.0838,17.8426,17.8426,34200.0
2008-11-05 11:05:00,34.76,34.9,34.73,34.89,10700.0,17.8324,17.9042,17.817,17.8991,10700.0
2008-11-05 11:10:00,34.89,35.02,34.83,34.83,22600.0,17.8991,17.9658,17.8683,17.8683,22600.0
2008-11-05 11:15:00,34.83,34.86,34.75,34.8,4300.0,17.8683,17.8837,17.8273,17.8529,4300.0
2008-11-05 11:20:00,34.79,35.03,34.79,34.95,24300.0,17.8478,17.9709,17.8478,17.9299,24300.0
2008-11-05 11:25:00,34.94,35.2,34.88,34.88,17100.0,17.9247,18.0581,17.8939,17.8939,17100.0
2008-11-05 11:30:00,34.87,34.87,34.78,34.82,5900.0,17.8888,17.8888,17.8426,17.8632,5900.0
2008-11-05 11:35:00,34.79,34.82,34.68,34.74,11900.0,17.8478,17.8632,17.7913,17.8221,11900.0
2008-11-05 11:40:00,34.78,34.79,34.6,34.65,33100.0,17.8426,17.8478,17.7503,17.776,33100.0
2008-11-05 11:45:00,34.68,34.7,34.37,34.42,34300.0,17.7913,17.8016,17.6323,17.658,34300.0
2008-11-05 11:50:00,34.47,34.51,34.35,34.35,28900.0,17.6836,17.7041,17.6221,17.6221,28900.0
2008-11-05 11:55:00,34.35,34.5,34.32,34.5,11000.0,17.6221,17.699,17.6067,17.699,11000.0
2008-11-05 12:00:00,34.53,34.56,34.48,34.51,3500.0,17.7144,17.7298,17.6887,17.7041,3500.0
2008-11-05 12:05:00,34.5,34.5,34.4,34.43,5100.0,17.699,17.699,17.6477,17.6631,5100.0
2008-11-05 12:10:00,34.43,34.52,34.36,34.42,17200.0,17.6631,17.7093,17.6272,17.658,17200.0
2008-11-05 12:15:00,34.43,34.47,34.39,34.39,19400.0,17.6631,17.6836,17.6426,17.6426,19400.0
2008-11-05 12:20:00,34.39,34.47,34.35,34.43,14900.0,17.6426,17.6836,17.6221,17.6631,14900.0
2008-11-05 12:25:00,34.44,34.48,34.32,34.35,17100.0,17.6682,17.6887,17.6067,17.6221,17100.0
2008-11-05 12:30:00,34.35,34.42,34.02,34.12,31300.0,17.6221,17.658,17.4528,17.5041,31300.0
2008-11-05 12:35:00,34.13,34.13,34.0,34.01,6500.0,17.5092,17.5092,17.4425,17.4476,6500.0
2008-11-05 12:40:00,34.01,34.04,33.9,33.94,17000.0,17.4476,17.463,17.3912,17.4117,17000.0
2008-11-05 12:45:00,33.94,33.96,33.61,33.63,32200.0,17.4117,17.422,17.2424,17.2527,32200.0
2008-11-05 12:50:00,33.64,33.64,33.3,33.38,16500.0,17.2578,17.2578,17.0834,17.1244,16500.0
2008-11-05 12:55:00,33.38,33.57,33.37,33.46,8500.0,17.1244,17.2219,17.1193,17.1655,8500.0
2008-11-05 13:00:00,33.44,33.75,33.44,33.61,7700.0,17.1552,17.3142,17.1552,17.2424,7700.0
2008-11-05 13:05:00,33.64,33.75,33.54,33.71,3600.0,17.2578,17.3142,17.2065,17.2937,3600.0
2008-11-05 13:10:00,33.74,33.83,33.71,33.8,7700.0,17.3091,17.3553,17.2937,17.3399,7700.0
2008-11-05 13:15:00,33.79,33.79,33.68,33.71,22000.0,17.3348,17.3348,17.2783,17.2937,22000.0
2008-11-05 13:20:00,33.71,33.75,33.5,33.73,34000.0,17.2937,17.3142,17.186,17.304,34000.0
2008-11-05 13:25:00,33.72,33.72,33.4,33.44,21700.0,17.2989,17.2989,17.1347,17.1552,21700.0
2008-11-05 13:30:00,33.45,33.45,33.07,33.12,54600.0,17.1603,17.1603,16.9654,16.991,54600.0
2008-11-05 13:35:00,33.12,33.3,33.08,33.19,8500.0,16.991,17.0834,16.9705,17.027,8500.0
2008-11-05 13:40:00,33.16,33.45,32.99,33.24,10800.0,17.0116,17.1603,16.9244,17.0526,10800.0
2008-11-05 13:45:00,33.27,33.32,33.03,33.21,10500.0,17.068,17.0936,16.9449,17.0372,10500.0
2008-11-05 13:50:00,33.25,33.35,33.06,33.15,9200.0,17.0577,17.109,16.9603,17.0064,9200.0
2008-11-05 13:55:00,33.08,33.12,33.01,33.08,2200.0,16.9705,16.991,16.9346,16.9705,2200.0
2008-11-05 14:00:00,33.08,33.17,32.8,32.82,18700.0,16.9705,17.0167,16.8269,16.8371,18700.0
2008-11-05 14:05:00,32.85,33.0,32.8,32.94,22300.0,16.8525,16.9295,16.8269,16.8987,22300.0
2008-11-05 14:10:00,32.94,33.02,32.93,32.95,12800.0,16.8987,16.9397,16.8936,16.9038,12800.0
2008-11-05 14:15:00,32.97,33.0,32.83,32.93,14200.0,16.9141,16.9295,16.8423,16.8936,14200.0
2008-11-05 14:20:00,32.93,32.95,32.84,32.89,30400.0,16.8936,16.9038,16.8474,16.8731,30400.0
2008-11-05 14:25:00,32.88,32.92,32.75,32.76,11400.0,16.8679,16.8884,16.8012,16.8064,11400.0
2008-11-05 14:30:00,32.8,33.2,32.71,33.17,55500.0,16.8269,17.0321,16.7807,17.0167,55500.0
2008-11-05 14:35:00,33.24,33.33,33.13,33.25,33200.0,17.0526,17.0988,16.9962,17.0577,33200.0
2008-11-05 14:40:00,33.28,33.57,33.28,33.56,12600.0,17.0731,17.2219,17.0731,17.2168,12600.0
2008-11-05 14:45:00,33.5,33.58,33.29,33.37,17500.0,17.186,17.227,17.0783,17.1193,17500.0
2008-11-05 14:50:00,33.37,33.81,33.36,33.67,58500.0,17.1193,17.345,17.1142,17.2732,58500.0
2008-11-05 14:55:00,33.66,33.69,33.54,33.63,14100.0,17.2681,17.2835,17.2065,17.2527,14100.0
2008-11-05 15:00:00,33.63,33.91,33.5,33.72,19200.0,17.2527,17.3963,17.186,17.2989,19200.0
2008-11-05 15:05:00,33.66,33.75,33.56,33.59,13400.0,17.2681,17.3142,17.2168,17.2322,13400.0
2008-11-05 15:10:00,33.58,33.74,33.34,33.51,62500.0,17.227,17.3091,17.1039,17.1911,62500.0
2008-11-05 15:15:00,33.53,33.65,33.34,33.59,34100.0,17.2014,17.2629,17.1039,17.2322,34100.0
2008-11-05 15:20:00,33.63,33.67,33.25,33.32,21600.0,17.2527,17.2732,17.0577,17.0936,21600.0
2008-11-05 15:25:00,33.32,33.32,33.11,33.24,12800.0,17.0936,17.0936,16.9859,17.0526,12800.0
2008-11-05 15:30:00,33.22,33.3,33.02,33.24,17100.0,17.0423,17.0834,16.9397,17.0526,17100.0
2008-11-05 15:35:00,33.21,33.22,32.91,33.02,17600.0,17.0372,17.0423,16.8833,16.9397,17600.0
2008-11-05 15:40:00,33.0,33.4,32.8,33.4,92600.0,16.9295,17.1347,16.8269,17.1347,92600.0
2008-11-05 15:45:00,33.38,33.42,33.1,33.34,32800.0,17.1244,17.1449,16.9808,17.1039,32800.0
2008-11-05 15:50:00,33.29,33.44,33.11,33.19,62600.0,17.0783,17.1552,16.9859,17.027,62600.0
2008-11-05 15:55:00,33.19,33.24,32.2,32.37,178700.0,17.027,17.0526,16.5191,16.6063,178700.0
2008-11-06 09:30:00,33.13,33.4,32.06,32.19,13600.0,16.9962,17.1347,16.4472,16.5139,13600.0
2008-11-06 09:35:00,32.12,32.5,31.95,32.41,15200.0,16.478,16.673,16.3908,16.6268,15200.0
2008-11-06 09:40:00,32.41,32.61,32.38,32.59,24700.0,16.6268,16.7294,16.6114,16.7191,24700.0
2008-11-06 09:45:00,32.57,32.67,32.44,32.62,9600.0,16.7089,16.7602,16.6422,16.7345,9600.0
2008-11-06 09:50:00,32.61,32.85,32.42,32.85,14600.0,16.7294,16.8525,16.6319,16.8525,14600.0
2008-11-06 09:55:00,32.75,32.95,32.73,32.89,13000.0,16.8012,16.9038,16.791,16.8731,13000.0
2008-11-06 10:00:00,32.89,32.89,32.29,32.36,7800.0,16.8731,16.8731,16.5652,16.6012,7800.0
2008-11-06 10:05:00,32.42,32.52,32.2,32.26,26600.0,16.6319,16.6832,16.5191,16.5499,26600.0
2008-11-06 10:10:00,32.3,32.55,32.24,32.4,12400.0,16.5704,16.6986,16.5396,16.6217,12400.0
2008-11-06 10:15:00,32.44,32.47,32.2,32.39,30000.0,16.6422,16.6576,16.5191,16.6165,30000.0
2008-11-06 10:20:00,32.39,32.75,32.37,32.44,20700.0,16.6165,16.8012,16.6063,16.6422,20700.0
2008-11-06 10:25:00,32.48,32.7,32.35,32.49,12900.0,16.6627,16.7756,16.596,16.6678,12900.0
2008-11-06 10:30:00,32.42,32.72,32.29,32.63,11500.0,16.6319,16.7858,16.5652,16.7397,11500.0
2008-11-06 10:35:00,32.72,32.75,32.35,32.48,6900.0,16.7858,16.8012,16.596,16.6627,6900.0
2008-11-06 10:40:00,32.5,32.5,32.26,32.38,7300.0,16.673,16.673,16.5499,16.6114,7300.0
2008-11-06 10:45:00,32.38,32.68,32.37,32.5,15500.0,16.6114,16.7653,16.6063,16.673,15500.0
2008-11-06 10:50:00,32.48,32.48,32.2,32.3,53700.0,16.6627,16.6627,16.5191,16.5704,53700.0
2008-11-06 10:55:00,32.28,32.37,32.28,32.34,3900.0,16.5601,16.6063,16.5601,16.5909,3900.0
2008-11-06 11:00:00,32.38,32.44,32.22,32.25,13700.0,16.6114,16.6422,16.5293,16.5447,13700.0
2008-11-06 11:05:00,32.29,32.32,31.86,31.97,16000.0,16.5652,16.5806,16.3446,16.4011,16000.0
2008-11-06 11:10:00,31.96,32.24,31.88,32.05,8900.0,16.3959,16.5396,16.3549,16.4421,8900.0
2008-11-06 11:15:00,32.05,32.05,31.84,31.84,4900.0,16.4421,16.4421,16.3344,16.3344,4900.0
2008-11-06 11:20:00,31.84,32.0,31.76,31.9,8600.0,16.3344,16.4165,16.2933,16.3652,8600.0
2008-11-06 11:25:00,31.99,32.24,31.94,32.24,6800.0,16.4113,16.5396,16.3857,16.5396,6800.0
2008-11-06 11:30:00,32.18,32.39,32.18,32.34,6500.0,16.5088,16.6165,16.5088,16.5909,6500.0
2008-11-06 11:35:00,32.29,32.32,32.0,32.16,8700.0,16.5652,16.5806,16.4165,16.4985,8700.0
2008-11-06 11:40:00,32.18,32.27,32.02,32.1,22600.0,16.5088,16.555,16.4267,16.4678,22600.0
2008-11-06 11:45:00,32.07,32.15,32.02,32.12,4300.0,16.4524,16.4934,16.4267,16.478,4300.0
2008-11-06 11:50:00,32.12,32.15,31.98,31.98,5700.0,16.478,16.4934,16.4062,16.4062,5700.0
2008-11-06 11:55:00,32.04,32.18,32.03,32.13,2400.0,16.437,16.5088,16.4319,16.4832,2400.0
2008-11-06 12:00:00,32.05,32.11,31.86,32.05,2400.0,16.4421,16.4729,16.3446,16.4421,2400.0
2008-11-06 12:05:00,32.03,32.05,31.86,31.88,9700.0,16.4319,16.4421,16.3446,16.3549,9700.0
2008-11-06 12:10:00,31.92,32.04,31.85,31.93,8200.0,16.3754,16.437,16.3395,16.3806,8200.0
2008-11-06 12:15:00,31.89,31.9,31.65,31.68,20500.0,16.36,16.3652,16.2369,16.2523,20500.0
2008-11-06 12:20:00,31.65,31.65,31.46,31.53,19300.0,16.2369,16.2369,16.1394,16.1754,19300.0
2008-11-06 12:25:00,31.49,31.5,31.29,31.39,9300.0,16.1548,16.16,16.0522,16.1035,9300.0
2008-11-06 12:30:00,31.39,31.39,31.3,31.32,4300.0,16.1035,16.1035,16.0574,16.0676,4300.0
2008-11-06 12:35:00,31.35,31.44,31.17,31.27,7800.0,16.083,16.1292,15.9907,16.042,7800.0
2008-11-06 12:40:00,31.27,31.43,31.12,31.39,14900.0,16.042,16.124,15.965,16.1035,14900.0
2008-11-06 12:45:00,31.38,31.65,31.33,31.51,11900.0,16.0984,16.2369,16.0727,16.1651,11900.0
2008-11-06 12:50:00,31.45,31.71,31.45,31.54,6300.0,16.1343,16.2677,16.1343,16.1805,6300.0
2008-11-06 12:55:00,31.57,31.57,31.33,31.45,4900.0,16.1959,16.1959,16.0727,16.1343,4900.0
2008-11-06 13:00:00,31.42,31.52,31.36,31.36,5000.0,16.1189,16.1702,16.0881,16.0881,5000.0
2008-11-06 13:05:00,31.36,31.43,31.11,31.21,14700.0,16.0881,16.124,15.9599,16.0112,14700.0
2008-11-06 13:10:00,31.23,31.4,31.19,31.4,2100.0,16.0214,16.1087,16.0009,16.1087,2100.0
2008-11-06 13:15:00,31.41,31.43,31.21,31.28,4000.0,16.1138,16.124,16.0112,16.0471,4000.0
2008-11-06 13:20:00,31.23,31.39,31.23,31.37,3400.0,16.0214,16.1035,16.0214,16.0933,3400.0
2008-11-06 13:25:00,31.35,31.39,31.1,31.21,15300.0,16.083,16.1035,15.9548,16.0112,15300.0
2008-11-06 13:30:00,31.18,31.41,31.18,31.31,3700.0,15.9958,16.1138,15.9958,16.0625,3700.0
2008-11-06 13:35:00,31.35,31.44,31.1,31.29,7200.0,16.083,16.1292,15.9548,16.0522,7200.0
2008-11-06 13:40:00,31.24,31.24,31.01,31.14,15200.0,16.0266,16.0266,15.9086,15.9753,15200.0
2008-11-06 13:45:00,31.16,31.49,31.13,31.41,20000.0,15.9855,16.1548,15.9701,16.1138,20000.0
2008-11-06 13:50:00,31.43,31.45,31.23,31.3,8400.0,16.124,16.1343,16.0214,16.0574,8400.0
2008-11-06 13:55:00,31.28,31.28,31.21,31.28,3800.0,16.0471,16.0471,16.0112,16.0471,3800.0
2008-11-06 14:00:00,31.33,31.38,31.11,31.25,40400.0,16.0727,16.0984,15.9599,16.0317,40400.0
2008-11-06 14:05:00,31.25,31.4,31.11,31.2,18200.0,16.0317,16.1087,15.9599,16.0061,18200.0
2008-11-06 14:10:00,31.2,31.38,31.12,31.26,12900.0,16.0061,16.0984,15.965,16.0368,12900.0
2008-11-06 14:15:00,31.25,31.4,31.2,31.39,8300.0,16.0317,16.1087,16.0061,16.1035,8300.0
2008-11-06 14:20:00,31.35,31.35,31.18,31.27,8000.0,16.083,16.083,15.9958,16.042,8000.0
2008-11-06 14:25:00,31.25,31.29,30.97,31.05,5800.0,16.0317,16.0522,15.8881,15.9291,5800.0
2008-11-06 14:30:00,31.02,31.13,30.92,31.01,6700.0,15.9137,15.9701,15.8624,15.9086,6700.0
2008-11-06 14:35:00,31.0,31.35,30.95,31.22,7700.0,15.9035,16.083,15.8778,16.0163,7700.0
2008-11-06 14:40:00,31.27,31.34,31.17,31.29,9700.0,16.042,16.0779,15.9907,16.0522,9700.0
2008-11-06 14:45:00,31.25,31.34,31.19,31.28,32800.0,16.0317,16.0779,16.0009,16.0471,32800.0
2008-11-06 14:50:00,31.3,31.4,31.23,31.29,45000.0,16.0574,16.1087,16.0214,16.0522,45000.0
2008-11-06 14:55:00,31.29,31.35,31.24,31.29,6000.0,16.0522,16.083,16.0266,16.0522,6000.0
2008-11-06 15:00:00,31.3,31.34,30.96,30.96,9300.0,16.0574,16.0779,15.8829,15.8829,9300.0
2008-11-06 15:05:00,31.0,31.04,30.73,30.84,11400.0,15.9035,15.924,15.7649,15.8214,11400.0
2008-11-06 15:10:00,30.85,30.92,30.65,30.65,18300.0,15.8265,15.8624,15.7239,15.7239,18300.0
2008-11-06 15:15:00,30.64,30.86,30.6,30.84,21500.0,15.7188,15.8316,15.6982,15.8214,21500.0
2008-11-06 15:20:00,30.82,30.91,30.65,30.72,10100.0,15.8111,15.8573,15.7239,15.7598,10100.0
2008-11-06 15:25:00,30.72,30.82,30.6,30.71,18800.0,15.7598,15.8111,15.6982,15.7547,18800.0
2008-11-06 15:30:00,30.72,30.86,30.68,30.76,20500.0,15.7598,15.8316,15.7393,15.7803,20500.0
2008-11-06 15:35:00,30.77,30.83,30.64,30.65,20200.0,15.7855,15.8162,15.7188,15.7239,20200.0
2008-11-06 15:40:00,30.68,30.87,30.65,30.71,27400.0,15.7393,15.8368,15.7239,15.7547,27400.0
2008-11-06 15:45:00,30.73,30.88,30.64,30.68,29200.0,15.7649,15.8419,15.7188,15.7393,29200.0
2008-11-06 15:50:00,30.62,30.71,30.59,30.59,33200.0,15.7085,15.7547,15.6931,15.6931,33200.0
2008-11-06 15:55:00,30.61,30.72,30.31,30.59,81000.0,15.7034,15.7598,15.5495,15.6931,81000.0
2008-11-07 09:30:00,31.23,31.4,31.23,31.35,12100.0,16.0214,16.1087,16.0214,16.083,12100.0
2008-11-07 09:35:00,31.37,31.37,30.63,30.65,8400.0,16.0933,16.0933,15.7136,15.7239,8400.0
2008-11-07 09:40:00,30.7,30.74,30.36,30.47,14400.0,15.7495,15.7701,15.5751,15.6316,14400.0
2008-11-07 09:45:00,30.43,30.56,30.14,30.39,16700.0,15.611,15.6777,15.4623,15.5905,16700.0
2008-11-07 09:50:00,30.39,30.59,30.2,30.59,11900.0,15.5905,15.6931,15.493,15.6931,11900.0
2008-11-07 09:55:00,30.58,30.89,30.57,30.85,6700.0,15.688,15.847,15.6829,15.8265,6700.0
2008-11-07 10:00:00,30.78,31.48,30.76,31.48,29700.0,15.7906,16.1497,15.7803,16.1497,29700.0
2008-11-07 10:05:00,31.44,31.7,31.39,31.55,11500.0,16.1292,16.2626,16.1035,16.1856,11500.0
2008-11-07 10:10:00,31.55,31.7,31.45,31.65,14200.0,16.1856,16.2626,16.1343,16.2369,14200.0
2008-11-07 10:15:00,31.65,31.7,31.52,31.66,17100.0,16.2369,16.2626,16.1702,16.242,17100.0
2008-11-07 10:20:00,31.7,31.99,31.67,31.83,15700.0,16.2626,16.4113,16.2472,16.3293,15700.0
2008-11-07 10:25:00,31.81,31.95,31.66,31.76,9100.0,16.319,16.3908,16.242,16.2933,9100.0
2008-11-07 10:30:00,31.71,31.9,31.71,31.9,8000.0,16.2677,16.3652,16.2677,16.3652,8000.0
2008-11-07 10:35:00,31.9,32.38,31.9,32.38,17600.0,16.3652,16.6114,16.3652,16.6114,17600.0
2008-11-07 10:40:00,32.39,32.39,32.26,32.35,7400.0,16.6165,16.6165,16.5499,16.596,7400.0
2008-11-07 10:45:00,32.33,32.42,32.1,32.11,8000.0,16.5858,16.6319,16.4678,16.4729,8000.0
2008-11-07 10:50:00,32.06,32.11,31.99,32.08,22000.0,16.4472,16.4729,16.4113,16.4575,22000.0
2008-11-07 10:55:00,32.06,32.24,32.06,32.14,4600.0,16.4472,16.5396,16.4472,16.4883,4600.0
2008-11-07 11:00:00,32.16,32.16,31.66,31.81,9800.0,16.4985,16.4985,16.242,16.319,9800.0
2008-11-07 11:05:00,31.86,31.88,31.51,31.51,9300.0,16.3446,16.3549,16.1651,16.1651,9300.0
2008-11-07 11:10:00,31.51,31.51,31.27,31.33,29700.0,16.1651,16.1651,16.042,16.0727,29700.0
2008-11-07 11:15:00,31.3,31.31,30.7,30.73,32200.0,16.0574,16.0625,15.7495,15.7649,32200.0
2008-11-07 11:20:00,30.74,31.22,30.74,31.2,21200.0,15.7701,16.0163,15.7701,16.0061,21200.0
2008-11-07 11:25:00,31.17,31.17,30.98,31.07,10700.0,15.9907,15.9907,15.8932,15.9394,10700.0
2008-11-07 11:30:00,31.01,31.11,30.97,31.11,9800.0,15.9086,15.9599,15.8881,15.9599,9800.0
2008-11-07 11:35:00,31.13,31.24,31.09,31.14,3100.0,15.9701,16.0266,15.9496,15.9753,3100.0
2008-11-07 11:40:00,31.15,31.18,31.08,31.13,6500.0,15.9804,15.9958,15.9445,15.9701,6500.0
2008-11-07 11:45:00,31.12,31.18,31.05,31.09,9900.0,15.965,15.9958,15.9291,15.9496,9900.0
2008-11-07 11:50:00,31.1,31.17,31.07,31.12,4400.0,15.9548,15.9907,15.9394,15.965,4400.0
2008-11-07 11:55:00,31.13,31.33,31.13,31.28,4900.0,15.9701,16.0727,15.9701,16.0471,4900.0
2008-11-07 12:00:00,31.29,31.29,31.04,31.09,16300.0,16.0522,16.0522,15.924,15.9496,16300.0
2008-11-07 12:05:00,31.09,31.1,31.02,31.06,5800.0,15.9496,15.9548,15.9137,15.9342,5800.0
2008-11-07 12:10:00,31.07,31.1,30.95,30.96,10500.0,15.9394,15.9548,15.8778,15.8829,10500.0
2008-11-07 12:15:00,30.97,31.02,30.96,31.0,4900.0,15.8881,15.9137,15.8829,15.9035,4900.0
2008-11-07 12:20:00,31.0,31.12,31.0,31.12,5400.0,15.9035,15.965,15.9035,15.965,5400.0
2008-11-07 12:25:00,31.11,31.13,30.95,30.95,9700.0,15.9599,15.9701,15.8778,15.8778,9700.0
2008-11-07 12:30:00,30.96,30.99,30.83,30.96,7900.0,15.8829,15.8983,15.8162,15.8829,7900.0
2008-11-07 12:35:00,30.96,31.03,30.91,31.0,5700.0,15.8829,15.9188,15.8573,15.9035,5700.0
2008-11-07 12:40:00,31.0,31.13,30.98,31.0,7700.0,15.9035,15.9701,15.8932,15.9035,7700.0
2008-11-07 12:45:00,31.03,31.09,31.0,31.07,4200.0,15.9188,15.9496,15.9035,15.9394,4200.0
2008-11-07 12:50:00,31.07,31.09,31.04,31.07,1900.0,15.9394,15.9496,15.924,15.9394,1900.0
2008-11-07 12:55:00,31.09,31.16,31.09,31.09,2500.0,15.9496,15.9855,15.9496,15.9496,2500.0
2008-11-07 13:00:00,31.11,31.13,31.09,31.12,4500.0,15.9599,15.9701,15.9496,15.965,4500.0
2008-11-07 13:05:00,31.12,31.12,31.01,31.01,1700.0,15.965,15.965,15.9086,15.9086,1700.0
2008-11-07 13:10:00,31.03,31.07,30.97,31.07,4200.0,15.9188,15.9394,15.8881,15.9394,4200.0
2008-11-07 13:15:00,31.09,31.09,31.02,31.02,4300.0,15.9496,15.9496,15.9137,15.9137,4300.0
2008-11-07 13:20:00,31.04,31.06,31.01,31.06,2900.0,15.924,15.9342,15.9086,15.9342,2900.0
2008-11-07 13:25:00,31.05,31.11,31.03,31.11,2700.0,15.9291,15.9599,15.9188,15.9599,2700.0
2008-11-07 13:30:00,31.11,31.16,31.05,31.12,5400.0,15.9599,15.9855,15.9291,15.965,5400.0
2008-11-07 13:35:00,31.13,31.2,31.11,31.2,13000.0,15.9701,16.0061,15.9599,16.0061,13000.0
2008-11-07 13:40:00,31.2,31.24,31.16,31.16,3400.0,16.0061,16.0266,15.9855,15.9855,3400.0
2008-11-07 13:45:00,31.18,31.25,31.16,31.25,5800.0,15.9958,16.0317,15.9855,16.0317,5800.0
2008-11-07 13:50:00,31.25,31.34,31.23,31.25,7100.0,16.0317,16.0779,16.0214,16.0317,7100.0
2008-11-07 13:55:00,31.26,31.55,31.26,31.55,11600.0,16.0368,16.1856,16.0368,16.1856,11600.0
2008-11-07 14:00:00,31.55,31.61,31.46,31.55,11200.0,16.1856,16.2164,16.1394,16.1856,11200.0
2008-11-07 14:05:00,31.54,31.68,31.54,31.67,5500.0,16.1805,16.2523,16.1805,16.2472,5500.0
2008-11-07 14:10:00,31.63,31.79,31.62,31.79,9400.0,16.2267,16.3087,16.2215,16.3087,9400.0
2008-11-07 14:15:00,31.77,31.9,31.77,31.88,8700.0,16.2985,16.3652,16.2985,16.3549,8700.0
2008-11-07 14:20:00,31.89,31.9,31.82,31.82,3200.0,16.36,16.3652,16.3241,16.3241,3200.0
2008-11-07 14:25:00,31.79,31.82,31.69,31.8,3500.0,16.3087,16.3241,16.2574,16.3139,3500.0
2008-11-07 14:30:00,31.83,31.97,31.81,31.87,5200.0,16.3293,16.4011,16.319,16.3498,5200.0
2008-11-07 14:35:00,31.85,31.96,31.82,31.94,2700.0,16.3395,16.3959,16.3241,16.3857,2700.0
2008-11-07 14:40:00,31.95,32.0,31.88,31.89,7900.0,16.3908,16.4165,16.3549,16.36,7900.0
2008-11-07 14:45:00,31.91,32.0,31.89,31.94,5700.0,16.3703,16.4165,16.36,16.3857,5700.0
2008-11-07 14:50:00,31.94,32.0,31.82,31.89,12100.0,16.3857,16.4165,16.3241,16.36,12100.0
2008-11-07 14:55:00,31.89,31.89,31.56,31.56,8100.0,16.36,16.36,16.1907,16.1907,8100.0
2008-11-07 15:00:00,31.49,31.76,31.44,31.59,15300.0,16.1548,16.2933,16.1292,16.2061,15300.0
2008-11-07 15:05:00,31.58,31.82,31.41,31.82,15900.0,16.201,16.3241,16.1138,16.3241,15900.0
2008-11-07 15:10:00,31.77,31.89,31.59,31.81,7000.0,16.2985,16.36,16.2061,16.319,7000.0
2008-11-07 15:15:00,31.8,31.98,31.78,31.86,17000.0,16.3139,16.4062,16.3036,16.3446,17000.0
2008-11-07 15:20:00,31.86,31.86,31.47,31.6,22100.0,16.3446,16.3446,16.1446,16.2113,22100.0
2008-11-07 15:25:00,31.62,31.9,31.61,31.8,17700.0,16.2215,16.3652,16.2164,16.3139,17700.0
2008-11-07 15:30:00,31.78,32.0,31.7,31.88,28100.0,16.3036,16.4165,16.2626,16.3549,28100.0
2008-11-07 15:35:00,31.87,31.91,31.72,31.74,28200.0,16.3498,16.3703,16.2728,16.2831,28200.0
2008-11-07 15:40:00,31.76,32.03,31.75,32.02,45400.0,16.2933,16.4319,16.2882,16.4267,45400.0
2008-11-07 15:45:00,32.0,32.08,31.82,32.0,39600.0,16.4165,16.4575,16.3241,16.4165,39600.0
2008-11-07 15:50:00,32.0,32.47,31.94,32.41,41700.0,16.4165,16.6576,16.3857,16.6268,41700.0
2008-11-07 15:55:00,32.43,33.42,32.32,33.24,167900.0,16.6371,17.1449,16.5806,17.0526,167900.0
2008-11-10 09:30:00,32.99,33.44,32.99,33.14,18300.0,16.9244,17.1552,16.9244,17.0013,18300.0
2008-11-10 09:35:00,33.04,33.15,32.8,32.9,14200.0,16.95,17.0064,16.8269,16.8782,14200.0
2008-11-10 09:40:00,32.89,33.05,32.82,32.9,17600.0,16.8731,16.9551,16.8371,16.8782,17600.0
2008-11-10 09:45:00,32.89,33.05,32.89,32.97,20400.0,16.8731,16.9551,16.8731,16.9141,20400.0
2008-11-10 09:50:00,32.97,33.05,32.67,32.99,11700.0,16.9141,16.9551,16.7602,16.9244,11700.0
2008-11-10 09:55:00,32.96,33.0,32.84,32.93,9100.0,16.909,16.9295,16.8474,16.8936,9100.0
2008-11-10 10:00:00,33.01,33.14,32.86,32.91,11700.0,16.9346,17.0013,16.8577,16.8833,11700.0
2008-11-10 10:05:00,32.91,33.45,32.91,33.4,11200.0,16.8833,17.1603,16.8833,17.1347,11200.0
2008-11-10 10:10:00,33.4,33.8,33.4,33.68,17400.0,17.1347,17.3399,17.1347,17.2783,17400.0
2008-11-10 10:15:00,33.68,33.68,33.33,33.33,22900.0,17.2783,17.2783,17.0988,17.0988,22900.0
2008-11-10 10:20:00,33.36,33.43,33.03,33.26,10100.0,17.1142,17.1501,16.9449,17.0629,10100.0
2008-11-10 10:25:00,33.26,33.36,33.0,33.16,10500.0,17.0629,17.1142,16.9295,17.0116,10500.0
2008-11-10 10:30:00,33.16,33.3,32.99,33.05,9500.0,17.0116,17.0834,16.9244,16.9551,9500.0
2008-11-10 10:35:00,33.0,33.05,32.87,33.04,3900.0,16.9295,16.9551,16.8628,16.95,3900.0
2008-11-10 10:40:00,33.03,33.12,32.91,33.12,4600.0,16.9449,16.991,16.8833,16.991,4600.0
2008-11-10 10:45:00,33.21,33.33,33.05,33.12,4800.0,17.0372,17.0988,16.9551,16.991,4800.0
2008-11-10 10:50:00,33.08,33.22,33.03,33.06,6100.0,16.9705,17.0423,16.9449,16.9603,6100.0
2008-11-10 10:55:00,33.0,33.11,32.94,32.95,8600.0,16.9295,16.9859,16.8987,16.9038,8600.0
2008-11-10 11:00:00,32.92,33.0,32.86,32.92,16700.0,16.8884,16.9295,16.8577,16.8884,16700.0
2008-11-10 11:05:00,32.92,32.92,32.57,32.62,13200.0,16.8884,16.8884,16.7089,16.7345,13200.0
2008-11-10 11:10:00,32.6,32.6,32.3,32.44,24200.0,16.7243,16.7243,16.5704,16.6422,24200.0
2008-11-10 11:15:00,32.44,32.44,32.15,32.16,8700.0,16.6422,16.6422,16.4934,16.4985,8700.0
2008-11-10 11:20:00,32.19,32.2,32.1,32.2,19000.0,16.5139,16.5191,16.4678,16.5191,19000.0
2008-11-10 11:25:00,32.19,32.27,32.11,32.18,9500.0,16.5139,16.555,16.4729,16.5088,9500.0
2008-11-10 11:30:00,32.13,32.19,31.93,32.01,10200.0,16.4832,16.5139,16.3806,16.4216,10200.0
2008-11-10 11:35:00,31.99,31.99,31.82,31.87,9000.0,16.4113,16.4113,16.3241,16.3498,9000.0
2008-11-10 11:40:00,31.86,31.88,31.66,31.75,11000.0,16.3446,16.3549,16.242,16.2882,11000.0
2008-11-10 11:45:00,31.75,31.75,31.36,31.5,20300.0,16.2882,16.2882,16.0881,16.16,20300.0
2008-11-10 11:50:00,31.49,31.54,31.14,31.14,9800.0,16.1548,16.1805,15.9753,15.9753,9800.0
2008-11-10 11:55:00,31.24,31.29,31.18,31.26,15900.0,16.0266,16.0522,15.9958,16.0368,15900.0
2008-11-10 12:00:00,31.2,31.23,31.02,31.02,12700.0,16.0061,16.0214,15.9137,15.9137,12700.0
2008-11-10 12:05:00,31.05,31.08,31.02,31.05,15000.0,15.9291,15.9445,15.9137,15.9291,15000.0
2008-11-10 12:10:00,31.05,31.18,30.99,31.17,15900.0,15.9291,15.9958,15.8983,15.9907,15900.0
2008-11-10 12:15:00,31.18,31.34,31.15,31.34,9400.0,15.9958,16.0779,15.9804,16.0779,9400.0
2008-11-10 12:20:00,31.33,31.42,31.33,31.36,13500.0,16.0727,16.1189,16.0727,16.0881,13500.0
2008-11-10 12:25:00,31.35,31.37,31.18,31.26,18100.0,16.083,16.0933,15.9958,16.0368,18100.0
2008-11-10 12:30:00,31.24,31.26,30.99,31.11,22100.0,16.0266,16.0368,15.8983,15.9599,22100.0
2008-11-10 12:35:00,31.18,31.18,30.89,30.94,14900.0,15.9958,15.9958,15.847,15.8727,14900.0
2008-11-10 12:40:00,30.94,30.98,30.89,30.96,19000.0,15.8727,15.8932,15.847,15.8829,19000.0
2008-11-10 12:45:00,30.93,30.95,30.83,30.95,8900.0,15.8675,15.8778,15.8162,15.8778,8900.0
2008-11-10 12:50:00,30.91,30.92,30.83,30.89,9300.0,15.8573,15.8624,15.8162,15.847,9300.0
2008-11-10 12:55:00,30.89,31.12,30.89,31.0,6200.0,15.847,15.965,15.847,15.9035,6200.0
2008-11-10 13:00:00,30.99,31.02,30.95,30.96,5000.0,15.8983,15.9137,15.8778,15.8829,5000.0
2008-11-10 13:05:00,30.98,31.4,30.98,31.33,10700.0,15.8932,16.1087,15.8932,16.0727,10700.0
2008-11-10 13:10:00,31.36,31.39,31.17,31.22,75900.0,16.0881,16.1035,15.9907,16.0163,75900.0
2008-11-10 13:15:00,31.23,31.25,31.06,31.1,19900.0,16.0214,16.0317,15.9342,15.9548,19900.0
2008-11-10 13:20:00,31.08,31.1,30.94,30.94,10800.0,15.9445,15.9548,15.8727,15.8727,10800.0
2008-11-10 13:25:00,30.96,31.22,30.96,31.17,23500.0,15.8829,16.0163,15.8829,15.9907,23500.0
2008-11-10 13:30:00,31.16,31.52,31.16,31.43,30300.0,15.9855,16.1702,15.9855,16.124,30300.0
2008-11-10 13:35:00,31.4,31.59,31.34,31.56,12600.0,16.1087,16.2061,16.0779,16.1907,12600.0
2008-11-10 13:40:00,31.58,31.58,31.38,31.42,22900.0,16.201,16.201,16.0984,16.1189,22900.0
2008-11-10 13:45:00,31.42,31.42,31.11,31.17,14300.0,16.1189,16.1189,15.9599,15.9907,14300.0
2008-11-10 13:50:00,31.17,31.2,31.03,31.1,15900.0,15.9907,16.0061,15.9188,15.9548,15900.0
2008-11-10 13:55:00,31.13,31.13,30.98,31.03,29600.0,15.9701,15.9701,15.8932,15.9188,29600.0
2008-11-10 14:00:00,31.03,31.06,30.92,31.0,15300.0,15.9188,15.9342,15.8624,15.9035,15300.0
2008-11-10 14:05:00,30.99,31.1,30.99,31.01,25700.0,15.8983,15.9548,15.8983,15.9086,25700.0
2008-11-10 14:10:00,31.03,31.04,30.8,30.8,7700.0,15.9188,15.924,15.8008,15.8008,7700.0
2008-11-10 14:15:00,30.77,30.84,30.73,30.84,7300.0,15.7855,15.8214,15.7649,15.8214,7300.0
2008-11-10 14:20:00,30.84,30.98,30.64,30.64,13700.0,15.8214,15.8932,15.7188,15.7188,13700.0
2008-11-10 14:25:00,30.64,30.9,30.63,30.85,12000.0,15.7188,15.8522,15.7136,15.8265,12000.0
2008-11-10 14:30:00,30.82,30.85,30.69,30.75,41300.0,15.8111,15.8265,15.7444,15.7752,41300.0
2008-11-10 14:35:00,30.75,30.77,30.67,30.69,39900.0,15.7752,15.7855,15.7342,15.7444,39900.0
2008-11-10 14:40:00,30.72,30.89,30.72,30.84,7300.0,15.7598,15.847,15.7598,15.8214,7300.0
2008-11-10 14:45:00,30.84,30.84,30.6,30.61,5200.0,15.8214,15.8214,15.6982,15.7034,5200.0
2008-11-10 14:50:00,30.61,30.76,30.6,30.67,11400.0,15.7034,15.7803,15.6982,15.7342,11400.0
2008-11-10 14:55:00,30.68,30.76,30.4,30.48,13800.0,15.7393,15.7803,15.5956,15.6367,13800.0
2008-11-10 15:00:00,30.46,30.48,30.2,30.46,17100.0,15.6264,15.6367,15.493,15.6264,17100.0
2008-11-10 15:05:00,30.47,30.52,30.05,30.11,26200.0,15.6316,15.6572,15.4161,15.4469,26200.0
2008-11-10 15:10:00,30.16,30.3,30.05,30.24,23400.0,15.4725,15.5443,15.4161,15.5136,23400.0
2008-11-10 15:15:00,30.27,30.4,30.02,30.2,37700.0,15.529,15.5956,15.4007,15.493,37700.0
2008-11-10 15:20:00,30.18,30.18,29.63,29.9,28200.0,15.4828,15.4828,15.2006,15.3391,28200.0
2008-11-10 15:25:00,29.88,29.94,29.4,29.63,39800.0,15.3289,15.3597,15.0826,15.2006,39800.0
2008-11-10 15:30:00,29.72,29.79,29.47,29.68,32900.0,15.2468,15.2827,15.1185,15.2263,32900.0
2008-11-10 15:35:00,29.68,29.75,29.11,29.16,47600.0,15.2263,15.2622,14.9339,14.9595,47600.0
2008-11-10 15:40:00,29.15,29.61,29.13,29.41,72700.0,14.9544,15.1904,14.9441,15.0878,72700.0
2008-11-10 15:45:00,29.42,29.45,29.1,29.19,54600.0,15.0929,15.1083,14.9287,14.9749,54600.0
2008-11-10 15:50:00,29.19,29.58,29.19,29.3,54500.0,14.9749,15.175,14.9749,15.0313,54500.0
2008-11-10 15:55:00,29.28,29.59,28.91,29.56,172900.0,15.0211,15.1801,14.8313,15.1647,172900.0
2008-11-11 09:30:00,29.01,29.75,29.01,29.71,17000.0,14.8826,15.2622,14.8826,15.2417,17000.0
2008-11-11 09:35:00,29.51,29.52,28.83,29.03,24400.0,15.1391,15.1442,14.7902,14.8928,24400.0
2008-11-11 09:40:00,29.02,29.28,28.9,29.28,11800.0,14.8877,15.0211,14.8261,15.0211,11800.0
2008-11-11 09:45:00,29.22,29.29,28.81,28.88,16100.0,14.9903,15.0262,14.78,14.8159,16100.0
2008-11-11 09:50:00,28.85,29.17,28.7,29.03,20700.0,14.8005,14.9646,14.7235,14.8928,20700.0
2008-11-11 09:55:00,29.0,29.04,28.73,28.8,18000.0,14.8774,14.8979,14.7389,14.7748,18000.0
2008-11-11 10:00:00,28.8,29.07,28.7,29.03,22900.0,14.7748,14.9133,14.7235,14.8928,22900.0
2008-11-11 10:05:00,29.01,29.21,28.93,29.19,12600.0,14.8826,14.9852,14.8415,14.9749,12600.0
2008-11-11 10:10:00,29.21,29.57,29.19,29.51,39300.0,14.9852,15.1698,14.9749,15.1391,39300.0
2008-11-11 10:15:00,29.51,29.62,29.42,29.62,97800.0,15.1391,15.1955,15.0929,15.1955,97800.0
2008-11-11 10:20:00,29.56,29.63,29.44,29.47,82600.0,15.1647,15.2006,15.1032,15.1185,82600.0
2008-11-11 10:25:00,29.49,29.56,29.41,29.46,25700.0,15.1288,15.1647,15.0878,15.1134,25700.0
2008-11-11 10:30:00,29.44,29.44,29.33,29.37,12900.0,15.1032,15.1032,15.0467,15.0672,12900.0
2008-11-11 10:35:00,29.31,29.37,29.23,29.3,12600.0,15.0365,15.0672,14.9954,15.0313,12600.0
2008-11-11 10:40:00,29.32,29.4,29.3,29.34,4400.0,15.0416,15.0826,15.0313,15.0518,4400.0
2008-11-11 10:45:00,29.33,29.37,29.18,29.36,10300.0,15.0467,15.0672,14.9698,15.0621,10300.0
2008-11-11 10:50:00,29.37,29.41,29.16,29.21,8800.0,15.0672,15.0878,14.9595,14.9852,8800.0
2008-11-11 10:55:00,29.21,29.21,28.91,29.04,10300.0,14.9852,14.9852,14.8313,14.8979,10300.0
2008-11-11 11:00:00,29.04,29.14,28.98,29.12,7000.0,14.8979,14.9492,14.8672,14.939,7000.0
2008-11-11 11:05:00,29.06,29.31,29.02,29.31,4300.0,14.9082,15.0365,14.8877,15.0365,4300.0
2008-11-11 11:10:00,29.29,29.44,29.23,29.43,9100.0,15.0262,15.1032,14.9954,15.098,9100.0
2008-11-11 11:15:00,29.43,29.84,29.43,29.69,18100.0,15.098,15.3084,15.098,15.2314,18100.0
2008-11-11 11:20:00,29.67,29.73,29.55,29.62,4500.0,15.2211,15.2519,15.1596,15.1955,4500.0
2008-11-11 11:25:00,29.62,29.65,29.57,29.63,3500.0,15.1955,15.2109,15.1698,15.2006,3500.0
2008-11-11 11:30:00,29.64,29.76,29.56,29.61,4700.0,15.2058,15.2673,15.1647,15.1904,4700.0
2008-11-11 11:35:00,29.62,29.76,29.58,29.73,10700.0,15.1955,15.2673,15.175,15.2519,10700.0
2008-11-11 11:40:00,29.72,29.83,29.69,29.78,4300.0,15.2468,15.3032,15.2314,15.2776,4300.0
2008-11-11 11:45:00,29.77,29.91,29.77,29.81,8300.0,15.2724,15.3443,15.2724,15.293,8300.0
2008-11-11 11:50:00,29.85,29.91,29.74,29.87,8400.0,15.3135,15.3443,15.2571,15.3237,8400.0
2008-11-11 11:55:00,29.89,29.94,29.73,29.94,9200.0,15.334,15.3597,15.2519,15.3597,9200.0
2008-11-11 12:00:00,29.92,30.03,29.78,29.8,6500.0,15.3494,15.4058,15.2776,15.2878,6500.0
2008-11-11 12:05:00,29.83,29.89,29.68,29.68,5800.0,15.3032,15.334,15.2263,15.2263,5800.0
2008-11-11 12:10:00,29.61,29.69,29.57,29.68,4700.0,15.1904,15.2314,15.1698,15.2263,4700.0
2008-11-11 12:15:00,29.68,29.73,29.55,29.57,5300.0,15.2263,15.2519,15.1596,15.1698,5300.0
2008-11-11 12:20:00,29.57,29.66,29.51,29.51,3600.0,15.1698,15.216,15.1391,15.1391,3600.0
2008-11-11 12:25:00,29.52,29.55,29.42,29.49,3700.0,15.1442,15.1596,15.0929,15.1288,3700.0
2008-11-11 12:30:00,29.49,29.56,29.47,29.56,11700.0,15.1288,15.1647,15.1185,15.1647,11700.0
2008-11-11 12:35:00,29.5,29.56,29.47,29.5,3000.0,15.1339,15.1647,15.1185,15.1339,3000.0
2008-11-11 12:40:00,29.49,29.55,29.43,29.45,4200.0,15.1288,15.1596,15.098,15.1083,4200.0
2008-11-11 12:45:00,29.48,29.53,29.46,29.53,2100.0,15.1237,15.1493,15.1134,15.1493,2100.0
2008-11-11 12:50:00,29.52,29.71,29.48,29.66,6700.0,15.1442,15.2417,15.1237,15.216,6700.0
2008-11-11 12:55:00,29.64,29.75,29.64,29.72,5400.0,15.2058,15.2622,15.2058,15.2468,5400.0
2008-11-11 13:00:00,29.78,29.88,29.73,29.77,9300.0,15.2776,15.3289,15.2519,15.2724,9300.0
2008-11-11 13:05:00,29.73,30.03,29.64,29.86,9400.0,15.2519,15.4058,15.2058,15.3186,9400.0
2008-11-11 13:10:00,29.86,29.99,29.81,29.81,8300.0,15.3186,15.3853,15.293,15.293,8300.0
2008-11-11 13:15:00,29.87,30.07,29.84,29.99,7700.0,15.3237,15.4263,15.3084,15.3853,7700.0
2008-11-11 13:20:00,30.08,30.09,29.91,29.93,5200.0,15.4315,15.4366,15.3443,15.3545,5200.0
2008-11-11 13:25:00,29.92,30.13,29.92,29.97,21600.0,15.3494,15.4571,15.3494,15.375,21600.0
2008-11-11 13:30:00,30.02,30.05,29.86,29.86,14800.0,15.4007,15.4161,15.3186,15.3186,14800.0
2008-11-11 13:35:00,29.88,29.89,29.74,29.81,14400.0,15.3289,15.334,15.2571,15.293,14400.0
2008-11-11 13:40:00,29.81,29.83,29.73,29.73,10000.0,15.293,15.3032,15.2519,15.2519,10000.0
2008-11-11 13:45:00,29.74,29.98,29.74,29.88,13900.0,15.2571,15.3802,15.2571,15.3289,13900.0
2008-11-11 13:50:00,29.89,30.25,29.89,30.23,22700.0,15.334,15.5187,15.334,15.5084,22700.0
2008-11-11 13:55:00,30.23,30.25,30.11,30.17,30100.0,15.5084,15.5187,15.4469,15.4777,30100.0
2008-11-11 14:00:00,30.16,30.3,29.75,29.75,22100.0,15.4725,15.5443,15.2622,15.2622,22100.0
2008-11-11 14:05:00,29.76,29.91,29.7,29.77,24500.0,15.2673,15.3443,15.2365,15.2724,24500.0
2008-11-11 14:10:00,29.8,30.14,29.79,29.95,10900.0,15.2878,15.4623,15.2827,15.3648,10900.0
2008-11-11 14:15:00,30.01,30.48,29.98,30.42,11300.0,15.3956,15.6367,15.3802,15.6059,11300.0
2008-11-11 14:20:00,30.47,30.62,30.11,30.18,14800.0,15.6316,15.7085,15.4469,15.4828,14800.0
2008-11-11 14:25:00,30.15,30.42,30.1,30.39,10000.0,15.4674,15.6059,15.4417,15.5905,10000.0
2008-11-11 14:30:00,30.43,30.75,30.26,30.71,12200.0,15.611,15.7752,15.5238,15.7547,12200.0
2008-11-11 14:35:00,30.71,30.75,30.5,30.69,16400.0,15.7547,15.7752,15.6469,15.7444,16400.0
2008-11-11 14:40:00,30.69,30.75,30.46,30.59,15900.0,15.7444,15.7752,15.6264,15.6931,15900.0
2008-11-11 14:45:00,30.53,30.59,30.28,30.42,14600.0,15.6623,15.6931,15.5341,15.6059,14600.0
2008-11-11 14:50:00,30.39,30.41,29.94,30.0,15600.0,15.5905,15.6008,15.3597,15.3904,15600.0
2008-11-11 14:55:00,29.99,30.02,29.8,29.81,12800.0,15.3853,15.4007,15.2878,15.293,12800.0
2008-11-11 15:00:00,29.79,29.99,29.72,29.9,15200.0,15.2827,15.3853,15.2468,15.3391,15200.0
2008-11-11 15:05:00,29.92,30.14,29.78,29.8,17600.0,15.3494,15.4623,15.2776,15.2878,17600.0
2008-11-11 15:10:00,29.81,30.04,29.74,29.79,14000.0,15.293,15.411,15.2571,15.2827,14000.0
2008-11-11 15:15:00,29.81,30.03,29.81,29.96,9400.0,15.293,15.4058,15.293,15.3699,9400.0
2008-11-11 15:20:00,30.0,30.13,29.98,30.06,11000.0,15.3904,15.4571,15.3802,15.4212,11000.0
2008-11-11 15:25:00,30.07,30.07,29.73,29.86,10200.0,15.4263,15.4263,15.2519,15.3186,10200.0
2008-11-11 15:30:00,29.82,29.83,29.48,29.66,16500.0,15.2981,15.3032,15.1237,15.216,16500.0
2008-11-11 15:35:00,29.62,29.69,29.51,29.56,12800.0,15.1955,15.2314,15.1391,15.1647,12800.0
2008-11-11 15:40:00,29.55,29.85,29.53,29.77,23200.0,15.1596,15.3135,15.1493,15.2724,23200.0
2008-11-11 15:45:00,29.73,29.95,29.66,29.86,37000.0,15.2519,15.3648,15.216,15.3186,37000.0
2008-11-11 15:50:00,29.85,29.94,29.76,29.82,24000.0,15.3135,15.3597,15.2673,15.2981,24000.0
2008-11-11 15:55:00,29.8,30.11,29.78,29.87,82500.0,15.2878,15.4469,15.2776,15.3237,82500.0
2008-11-12 09:30:00,28.51,29.16,28.51,29.16,7900.0,14.626,14.9595,14.626,14.9595,7900.0
2008-11-12 09:35:00,29.2,29.2,28.91,28.99,10800.0,14.98,14.98,14.8313,14.8723,10800.0
2008-11-12 09:40:00,29.04,29.22,28.7,29.07,16500.0,14.8979,14.9903,14.7235,14.9133,16500.0
2008-11-12 09:45:00,28.94,29.49,28.87,29.27,20900.0,14.8466,15.1288,14.8107,15.0159,20900.0
2008-11-12 09:50:00,29.31,29.68,29.25,29.45,13000.0,15.0365,15.2263,15.0057,15.1083,13000.0
2008-11-12 09:55:00,29.46,29.5,29.21,29.33,7800.0,15.1134,15.1339,14.9852,15.0467,7800.0
2008-11-12 10:00:00,29.34,29.5,29.2,29.21,29600.0,15.0518,15.1339,14.98,14.9852,29600.0
2008-11-12 10:05:00,29.3,29.4,29.07,29.16,25400.0,15.0313,15.0826,14.9133,14.9595,25400.0
2008-11-12 10:10:00,29.1,29.19,29.0,29.08,21800.0,14.9287,14.9749,14.8774,14.9185,21800.0
2008-11-12 10:15:00,29.09,29.1,28.96,29.1,14100.0,14.9236,14.9287,14.8569,14.9287,14100.0
2008-11-12 10:20:00,29.09,29.56,29.08,29.53,14400.0,14.9236,15.1647,14.9185,15.1493,14400.0
2008-11-12 10:25:00,29.57,29.75,29.56,29.73,20600.0,15.1698,15.2622,15.1647,15.2519,20600.0
2008-11-12 10:30:00,29.71,29.77,29.47,29.61,13000.0,15.2417,15.2724,15.1185,15.1904,13000.0
2008-11-12 10:35:00,29.54,29.77,29.54,29.67,13900.0,15.1545,15.2724,15.1545,15.2211,13900.0
2008-11-12 10:40:00,29.68,29.86,29.56,29.79,15000.0,15.2263,15.3186,15.1647,15.2827,15000.0
2008-11-12 10:45:00,29.76,29.98,29.74,29.82,13500.0,15.2673,15.3802,15.2571,15.2981,13500.0
2008-11-12 10:50:00,29.8,30.05,29.8,29.9,10400.0,15.2878,15.4161,15.2878,15.3391,10400.0
2008-11-12 10:55:00,29.87,29.92,29.45,29.45,40400.0,15.3237,15.3494,15.1083,15.1083,40400.0
2008-11-12 11:00:00,29.5,29.53,29.33,29.33,14000.0,15.1339,15.1493,15.0467,15.0467,14000.0
2008-11-12 11:05:00,29.38,29.51,29.36,29.51,5200.0,15.0724,15.1391,15.0621,15.1391,5200.0
2008-11-12 11:10:00,29.54,29.6,29.48,29.58,8000.0,15.1545,15.1852,15.1237,15.175,8000.0
2008-11-12 11:15:00,29.56,29.76,29.56,29.73,10900.0,15.1647,15.2673,15.1647,15.2519,10900.0
2008-11-12 11:20:00,29.7,29.71,29.5,29.5,16000.0,15.2365,15.2417,15.1339,15.1339,16000.0
2008-11-12 11:25:00,29.55,29.57,29.44,29.44,16300.0,15.1596,15.1698,15.1032,15.1032,16300.0
2008-11-12 11:30:00,29.44,29.48,29.28,29.42,10200.0,15.1032,15.1237,15.0211,15.0929,10200.0
2008-11-12 11:35:00,29.4,29.52,29.39,29.42,6600.0,15.0826,15.1442,15.0775,15.0929,6600.0
2008-11-12 11:40:00,29.44,29.6,29.44,29.57,5100.0,15.1032,15.1852,15.1032,15.1698,5100.0
2008-11-12 11:45:00,29.54,29.58,29.38,29.56,12500.0,15.1545,15.175,15.0724,15.1647,12500.0
2008-11-12 11:50:00,29.58,29.73,29.51,29.7,5900.0,15.175,15.2519,15.1391,15.2365,5900.0
2008-11-12 11:55:00,29.68,29.8,29.48,29.5,15800.0,15.2263,15.2878,15.1237,15.1339,15800.0
2008-11-12 12:00:00,29.5,29.56,29.41,29.45,15900.0,15.1339,15.1647,15.0878,15.1083,15900.0
2008-11-12 12:05:00,29.47,29.6,29.3,29.55,17800.0,15.1185,15.1852,15.0313,15.1596,17800.0
2008-11-12 12:10:00,29.63,29.95,29.61,29.92,12500.0,15.2006,15.3648,15.1904,15.3494,12500.0
2008-11-12 12:15:00,29.86,30.16,29.86,30.1,10100.0,15.3186,15.4725,15.3186,15.4417,10100.0
2008-11-12 12:20:00,30.07,30.19,30.04,30.11,11200.0,15.4263,15.4879,15.411,15.4469,11200.0
2008-11-12 12:25:00,30.09,30.17,29.98,30.16,5700.0,15.4366,15.4777,15.3802,15.4725,5700.0
2008-11-12 12:30:00,30.12,30.19,30.01,30.02,6300.0,15.452,15.4879,15.3956,15.4007,6300.0
2008-11-12 12:35:00,30.07,30.18,30.02,30.17,8800.0,15.4263,15.4828,15.4007,15.4777,8800.0
2008-11-12 12:40:00,30.13,30.15,29.95,30.05,8800.0,15.4571,15.4674,15.3648,15.4161,8800.0
2008-11-12 12:45:00,30.06,30.14,30.0,30.04,9200.0,15.4212,15.4623,15.3904,15.411,9200.0
2008-11-12 12:50:00,30.0,30.03,29.84,29.85,7400.0,15.3904,15.4058,15.3084,15.3135,7400.0
2008-11-12 12:55:00,29.81,30.04,29.8,30.04,5500.0,15.293,15.411,15.2878,15.411,5500.0
2008-11-12 13:00:00,30.04,30.12,29.99,29.99,12300.0,15.411,15.452,15.3853,15.3853,12300.0
2008-11-12 13:05:00,29.98,30.18,29.93,30.12,13400.0,15.3802,15.4828,15.3545,15.452,13400.0
2008-11-12 13:10:00,30.13,30.2,30.05,30.11,14000.0,15.4571,15.493,15.4161,15.4469,14000.0
2008-11-12 13:15:00,30.09,30.19,30.09,30.09,7800.0,15.4366,15.4879,15.4366,15.4366,7800.0
2008-11-12 13:20:00,30.09,30.12,29.95,30.05,6500.0,15.4366,15.452,15.3648,15.4161,6500.0
2008-11-12 13:25:00,30.04,30.18,29.97,30.18,5800.0,15.411,15.4828,15.375,15.4828,5800.0
2008-11-12 13:30:00,30.18,30.2,29.78,29.82,12200.0,15.4828,15.493,15.2776,15.2981,12200.0
2008-11-12 13:35:00,29.81,29.91,29.77,29.84,11800.0,15.293,15.3443,15.2724,15.3084,11800.0
2008-11-12 13:40:00,29.84,29.9,29.81,29.85,9900.0,15.3084,15.3391,15.293,15.3135,9900.0
2008-11-12 13:45:00,29.85,29.85,29.7,29.72,8200.0,15.3135,15.3135,15.2365,15.2468,8200.0
2008-11-12 13:50:00,29.72,29.78,29.7,29.71,6400.0,15.2468,15.2776,15.2365,15.2417,6400.0
2008-11-12 13:55:00,29.69,30.0,29.68,30.0,13900.0,15.2314,15.3904,15.2263,15.3904,13900.0
2008-11-12 14:00:00,29.98,30.0,29.81,29.84,17200.0,15.3802,15.3904,15.293,15.3084,17200.0
2008-11-12 14:05:00,29.87,30.7,29.86,30.26,89500.0,15.3237,15.7495,15.3186,15.5238,89500.0
2008-11-12 14:10:00,30.29,30.6,30.16,30.46,82500.0,15.5392,15.6982,15.4725,15.6264,82500.0
2008-11-12 14:15:00,30.43,30.64,30.43,30.55,23100.0,15.611,15.7188,15.611,15.6726,23100.0
2008-11-12 14:20:00,30.56,30.72,30.53,30.72,26500.0,15.6777,15.7598,15.6623,15.7598,26500.0
2008-11-12 14:25:00,30.72,30.72,30.34,30.37,54000.0,15.7598,15.7598,15.5649,15.5803,54000.0
2008-11-12 14:30:00,30.37,30.39,30.15,30.18,55100.0,15.5803,15.5905,15.4674,15.4828,55100.0
2008-11-12 14:35:00,30.18,30.34,30.12,30.16,46600.0,15.4828,15.5649,15.452,15.4725,46600.0
2008-11-12 14:40:00,30.16,30.36,30.04,30.33,20300.0,15.4725,15.5751,15.411,15.5597,20300.0
2008-11-12 14:45:00,30.32,30.34,30.04,30.07,30700.0,15.5546,15.5649,15.411,15.4263,30700.0
2008-11-12 14:50:00,30.07,30.09,29.87,29.95,41500.0,15.4263,15.4366,15.3237,15.3648,41500.0
2008-11-12 14:55:00,29.95,29.95,29.73,29.92,29600.0,15.3648,15.3648,15.2519,15.3494,29600.0
2008-11-12 15:00:00,29.91,29.91,29.72,29.87,16700.0,15.3443,15.3443,15.2468,15.3237,16700.0
2008-11-12 15:05:00,29.89,30.02,29.83,29.9,25600.0,15.334,15.4007,15.3032,15.3391,25600.0
2008-11-12 15:10:00,29.87,30.03,29.87,30.0,22300.0,15.3237,15.4058,15.3237,15.3904,22300.0
2008-11-12 15:15:00,29.99,30.0,29.76,29.98,20800.0,15.3853,15.3904,15.2673,15.3802,20800.0
2008-11-12 15:20:00,29.97,30.04,29.75,29.84,25200.0,15.375,15.411,15.2622,15.3084,25200.0
2008-11-12 15:25:00,29.86,30.0,29.8,29.89,21600.0,15.3186,15.3904,15.2878,15.334,21600.0
2008-11-12 15:30:00,29.91,30.12,29.86,30.06,28200.0,15.3443,15.452,15.3186,15.4212,28200.0
2008-11-12 15:35:00,30.06,30.12,29.87,29.9,66600.0,15.4212,15.452,15.3237,15.3391,66600.0
2008-11-12 15:40:00,29.89,29.89,29.7,29.79,70900.0,15.334,15.334,15.2365,15.2827,70900.0
2008-11-12 15:45:00,29.79,29.92,29.65,29.73,69900.0,15.2827,15.3494,15.2109,15.2519,69900.0
2008-11-12 15:50:00,29.78,29.84,29.54,29.62,48200.0,15.2776,15.3084,15.1545,15.1955,48200.0
2008-11-12 15:55:00,29.65,29.65,29.14,29.57,180100.0,15.2109,15.2109,14.9492,15.1698,180100.0
2008-11-13 09:30:00,30.08,30.08,29.64,29.78,19600.0,15.4315,15.4315,15.2058,15.2776,19600.0
2008-11-13 09:35:00,29.82,30.19,29.78,29.93,19600.0,15.2981,15.4879,15.2776,15.3545,19600.0
2008-11-13 09:40:00,29.97,29.97,29.38,29.44,17200.0,15.375,15.375,15.0724,15.1032,17200.0
2008-11-13 09:45:00,29.39,29.41,29.15,29.18,9900.0,15.0775,15.0878,14.9544,14.9698,9900.0
2008-11-13 09:50:00,29.26,29.51,29.07,29.45,18400.0,15.0108,15.1391,14.9133,15.1083,18400.0
2008-11-13 09:55:00,29.47,29.55,29.2,29.39,9300.0,15.1185,15.1596,14.98,15.0775,9300.0
2008-11-13 10:00:00,29.45,29.79,29.42,29.66,17400.0,15.1083,15.2827,15.0929,15.216,17400.0
2008-11-13 10:05:00,29.6,29.6,29.26,29.26,10600.0,15.1852,15.1852,15.0108,15.0108,10600.0
2008-11-13 10:10:00,29.31,29.67,29.25,29.67,14300.0,15.0365,15.2211,15.0057,15.2211,14300.0
2008-11-13 10:15:00,29.68,30.09,29.68,29.94,17300.0,15.2263,15.4366,15.2263,15.3597,17300.0
2008-11-13 10:20:00,29.94,30.1,29.79,30.0,14800.0,15.3597,15.4417,15.2827,15.3904,14800.0
2008-11-13 10:25:00,30.02,30.04,29.83,29.85,13200.0,15.4007,15.411,15.3032,15.3135,13200.0
2008-11-13 10:30:00,29.85,29.94,29.58,29.61,8400.0,15.3135,15.3597,15.175,15.1904,8400.0
2008-11-13 10:35:00,29.62,29.85,29.62,29.85,7100.0,15.1955,15.3135,15.1955,15.3135,7100.0
2008-11-13 10:40:00,29.85,29.88,29.56,29.62,15200.0,15.3135,15.3289,15.1647,15.1955,15200.0
2008-11-13 10:45:00,29.6,29.67,29.42,29.67,13000.0,15.1852,15.2211,15.0929,15.2211,13000.0
2008-11-13 10:50:00,29.67,29.9,29.67,29.85,14700.0,15.2211,15.3391,15.2211,15.3135,14700.0
2008-11-13 10:55:00,29.87,29.87,29.51,29.58,11900.0,15.3237,15.3237,15.1391,15.175,11900.0
2008-11-13 11:00:00,29.58,29.73,29.44,29.65,12700.0,15.175,15.2519,15.1032,15.2109,12700.0
2008-11-13 11:05:00,29.61,29.62,29.35,29.37,10100.0,15.1904,15.1955,15.057,15.0672,10100.0
2008-11-13 11:10:00,29.43,29.46,29.27,29.36,7300.0,15.098,15.1134,15.0159,15.0621,7300.0
2008-11-13 11:15:00,29.36,29.36,29.23,29.23,14300.0,15.0621,15.0621,14.9954,14.9954,14300.0
2008-11-13 11:20:00,29.25,29.44,29.21,29.44,11500.0,15.0057,15.1032,14.9852,15.1032,11500.0
2008-11-13 11:25:00,29.45,29.63,29.45,29.55,7900.0,15.1083,15.2006,15.1083,15.1596,7900.0
2008-11-13 11:30:00,29.55,29.55,29.33,29.37,9100.0,15.1596,15.1596,15.0467,15.0672,9100.0
2008-11-13 11:35:00,29.38,29.43,29.14,29.19,16400.0,15.0724,15.098,14.9492,14.9749,16400.0
2008-11-13 11:40:00,29.21,29.41,29.21,29.33,7200.0,14.9852,15.0878,14.9852,15.0467,7200.0
2008-11-13 11:45:00,29.29,29.46,29.22,29.23,13100.0,15.0262,15.1134,14.9903,14.9954,13100.0
2008-11-13 11:50:00,29.28,29.35,29.03,29.03,8300.0,15.0211,15.057,14.8928,14.8928,8300.0
2008-11-13 11:55:00,29.05,29.16,29.0,29.16,9700.0,14.9031,14.9595,14.8774,14.9595,9700.0
2008-11-13 12:00:00,29.14,29.51,29.14,29.31,9300.0,14.9492,15.1391,14.9492,15.0365,9300.0
2008-11-13 12:05:00,29.3,29.44,29.28,29.36,10300.0,15.0313,15.1032,15.0211,15.0621,10300.0
2008-11-13 12:10:00,29.37,29.37,29.14,29.17,9000.0,15.0672,15.0672,14.9492,14.9646,9000.0
2008-11-13 12:15:00,29.15,29.15,28.9,29.01,13300.0,14.9544,14.9544,14.8261,14.8826,13300.0
2008-11-13 12:20:00,29.01,29.01,28.82,28.9,15900.0,14.8826,14.8826,14.7851,14.8261,15900.0
2008-11-13 12:25:00,28.87,28.92,28.75,28.78,13200.0,14.8107,14.8364,14.7492,14.7646,13200.0
2008-11-13 12:30:00,28.79,28.82,28.68,28.8,18700.0,14.7697,14.7851,14.7133,14.7748,18700.0
2008-11-13 12:35:00,28.8,28.95,28.77,28.88,12900.0,14.7748,14.8518,14.7594,14.8159,12900.0
2008-11-13 12:40:00,28.88,28.95,28.8,28.8,11100.0,14.8159,14.8518,14.7748,14.7748,11100.0
2008-11-13 12:45:00,28.83,28.9,28.55,28.55,13300.0,14.7902,14.8261,14.6466,14.6466,13300.0
2008-11-13 12:50:00,28.57,28.6,28.34,28.44,10000.0,14.6568,14.6722,14.5388,14.5901,10000.0
2008-11-13 12:55:00,28.5,28.6,28.25,28.25,26000.0,14.6209,14.6722,14.4927,14.4927,26000.0
2008-11-13 13:00:00,28.25,28.35,28.17,28.21,26600.0,14.4927,14.544,14.4516,14.4721,26600.0
2008-11-13 13:05:00,28.21,28.31,28.16,28.25,32600.0,14.4721,14.5234,14.4465,14.4927,32600.0
2008-11-13 13:10:00,28.25,28.43,28.25,28.4,24000.0,14.4927,14.585,14.4927,14.5696,24000.0
2008-11-13 13:15:00,28.39,28.75,28.39,28.63,19600.0,14.5645,14.7492,14.5645,14.6876,19600.0
2008-11-13 13:20:00,28.64,28.64,28.34,28.35,9700.0,14.6927,14.6927,14.5388,14.544,9700.0
2008-11-13 13:25:00,28.35,28.59,28.3,28.59,10800.0,14.544,14.6671,14.5183,14.6671,10800.0
2008-11-13 13:30:00,28.59,28.67,28.51,28.65,17900.0,14.6671,14.7081,14.626,14.6979,17900.0
2008-11-13 13:35:00,28.66,28.96,28.62,28.9,25200.0,14.703,14.8569,14.6825,14.8261,25200.0
2008-11-13 13:40:00,28.93,29.26,28.92,29.26,19200.0,14.8415,15.0108,14.8364,15.0108,19200.0
2008-11-13 13:45:00,29.29,29.36,29.18,29.27,29800.0,15.0262,15.0621,14.9698,15.0159,29800.0
2008-11-13 13:50:00,29.27,29.79,29.22,29.58,15000.0,15.0159,15.2827,14.9903,15.175,15000.0
2008-11-13 13:55:00,29.51,29.79,29.33,29.45,21400.0,15.1391,15.2827,15.0467,15.1083,21400.0
2008-11-13 14:00:00,29.49,29.52,29.31,29.42,19700.0,15.1288,15.1442,15.0365,15.0929,19700.0
2008-11-13 14:05:00,29.32,29.62,29.31,29.54,19000.0,15.0416,15.1955,15.0365,15.1545,19000.0
2008-11-13 14:10:00,29.58,29.61,29.41,29.46,13000.0,15.175,15.1904,15.0878,15.1134,13000.0
2008-11-13 14:15:00,29.5,29.73,29.5,29.59,12000.0,15.1339,15.2519,15.1339,15.1801,12000.0
2008-11-13 14:20:00,29.62,30.18,29.6,30.15,25100.0,15.1955,15.4828,15.1852,15.4674,25100.0
2008-11-13 14:25:00,30.14,30.82,30.11,30.48,26300.0,15.4623,15.8111,15.4469,15.6367,26300.0
2008-11-13 14:30:00,30.56,30.76,30.28,30.3,25800.0,15.6777,15.7803,15.5341,15.5443,25800.0
2008-11-13 14:35:00,30.31,31.04,30.31,30.98,16400.0,15.5495,15.924,15.5495,15.8932,16400.0
2008-11-13 14:40:00,31.04,31.19,30.91,30.98,17800.0,15.924,16.0009,15.8573,15.8932,17800.0
2008-11-13 14:45:00,30.99,31.35,30.99,31.15,19000.0,15.8983,16.083,15.8983,15.9804,19000.0
2008-11-13 14:50:00,31.19,31.41,31.14,31.33,21200.0,16.0009,16.1138,15.9753,16.0727,21200.0
2008-11-13 14:55:00,31.24,31.69,31.24,31.48,20400.0,16.0266,16.2574,16.0266,16.1497,20400.0
2008-11-13 15:00:00,31.53,31.67,31.18,31.19,13300.0,16.1754,16.2472,15.9958,16.0009,13300.0
2008-11-13 15:05:00,31.19,31.29,30.55,30.62,26000.0,16.0009,16.0522,15.6726,15.7085,26000.0
2008-11-13 15:10:00,30.63,31.32,30.62,31.18,19000.0,15.7136,16.0676,15.7085,15.9958,19000.0
2008-11-13 15:15:00,31.14,31.35,31.03,31.28,14900.0,15.9753,16.083,15.9188,16.0471,14900.0
2008-11-13 15:20:00,31.32,31.56,31.15,31.36,17700.0,16.0676,16.1907,15.9804,16.0881,17700.0
2008-11-13 15:25:00,31.37,31.54,31.26,31.37,18900.0,16.0933,16.1805,16.0368,16.0933,18900.0
2008-11-13 15:30:00,31.39,31.84,31.24,31.78,31000.0,16.1035,16.3344,16.0266,16.3036,31000.0
2008-11-13 15:35:00,31.81,31.9,31.59,31.89,24700.0,16.319,16.3652,16.2061,16.36,24700.0
2008-11-13 15:40:00,31.84,31.9,31.62,31.85,35600.0,16.3344,16.3652,16.2215,16.3395,35600.0
2008-11-13 15:45:00,31.88,31.97,31.59,31.62,28900.0,16.3549,16.4011,16.2061,16.2215,28900.0
2008-11-13 15:50:00,31.68,31.82,31.6,31.64,67500.0,16.2523,16.3241,16.2113,16.2318,67500.0
2008-11-13 15:55:00,31.61,32.72,31.61,32.37,253500.0,16.2164,16.7858,16.2164,16.6063,253500.0
2008-11-14 09:30:00,31.28,32.52,31.28,32.32,20800.0,16.0471,16.6832,16.0471,16.5806,20800.0
2008-11-14 09:35:00,32.35,32.37,31.8,32.06,11800.0,16.596,16.6063,16.3139,16.4472,11800.0
2008-11-14 09:40:00,32.09,32.1,31.8,31.8,11800.0,16.4626,16.4678,16.3139,16.3139,11800.0
2008-11-14 09:45:00,31.82,32.05,31.25,31.26,24700.0,16.3241,16.4421,16.0317,16.0368,24700.0
2008-11-14 09:50:00,31.26,31.66,31.26,31.63,18700.0,16.0368,16.242,16.0368,16.2267,18700.0
2008-11-14 09:55:00,31.7,31.87,31.58,31.72,8200.0,16.2626,16.3498,16.201,16.2728,8200.0
2008-11-14 10:00:00,31.63,31.7,31.32,31.45,18500.0,16.2267,16.2626,16.0676,16.1343,18500.0
2008-11-14 10:05:00,31.38,31.4,30.7,30.95,15800.0,16.0984,16.1087,15.7495,15.8778,15800.0
2008-11-14 10:10:00,30.93,31.18,30.89,30.92,16400.0,15.8675,15.9958,15.847,15.8624,16400.0
2008-11-14 10:15:00,30.92,31.15,30.48,30.51,33600.0,15.8624,15.9804,15.6367,15.6521,33600.0
2008-11-14 10:20:00,30.5,30.77,30.35,30.52,8100.0,15.6469,15.7855,15.57,15.6572,8100.0
2008-11-14 10:25:00,30.51,30.7,30.47,30.5,7400.0,15.6521,15.7495,15.6316,15.6469,7400.0
2008-11-14 10:30:00,30.42,30.42,30.2,30.2,10900.0,15.6059,15.6059,15.493,15.493,10900.0
2008-11-14 10:35:00,30.23,30.24,29.82,29.9,14400.0,15.5084,15.5136,15.2981,15.3391,14400.0
2008-11-14 10:40:00,29.88,30.11,29.86,30.11,7000.0,15.3289,15.4469,15.3186,15.4469,7000.0
2008-11-14 10:45:00,30.06,30.59,29.98,30.55,12500.0,15.4212,15.6931,15.3802,15.6726,12500.0
2008-11-14 10:50:00,30.53,30.66,30.2,30.39,13600.0,15.6623,15.729,15.493,15.5905,13600.0
2008-11-14 10:55:00,30.39,30.59,30.3,30.42,17600.0,15.5905,15.6931,15.5443,15.6059,17600.0
2008-11-14 11:00:00,30.4,30.54,30.3,30.4,8400.0,15.5956,15.6675,15.5443,15.5956,8400.0
2008-11-14 11:05:00,30.38,30.69,30.31,30.43,8600.0,15.5854,15.7444,15.5495,15.611,8600.0
2008-11-14 11:10:00,30.4,30.69,30.27,30.57,10200.0,15.5956,15.7444,15.529,15.6829,10200.0
2008-11-14 11:15:00,30.6,30.7,30.47,30.69,19900.0,15.6982,15.7495,15.6316,15.7444,19900.0
2008-11-14 11:20:00,30.64,30.67,30.32,30.35,13000.0,15.7188,15.7342,15.5546,15.57,13000.0
2008-11-14 11:25:00,30.32,30.53,30.2,30.26,8000.0,15.5546,15.6623,15.493,15.5238,8000.0
2008-11-14 11:30:00,30.25,30.34,30.2,30.3,7700.0,15.5187,15.5649,15.493,15.5443,7700.0
2008-11-14 11:35:00,30.3,30.32,30.14,30.16,6800.0,15.5443,15.5546,15.4623,15.4725,6800.0
2008-11-14 11:40:00,30.17,30.31,30.15,30.31,7600.0,15.4777,15.5495,15.4674,15.5495,7600.0
2008-11-14 11:45:00,30.3,30.5,30.28,30.47,9200.0,15.5443,15.6469,15.5341,15.6316,9200.0
2008-11-14 11:50:00,30.46,30.54,30.09,30.22,15800.0,15.6264,15.6675,15.4366,15.5033,15800.0
2008-11-14 11:55:00,30.17,30.4,30.05,30.2,14000.0,15.4777,15.5956,15.4161,15.493,14000.0
2008-11-14 12:00:00,30.18,30.23,29.91,29.94,12900.0,15.4828,15.5084,15.3443,15.3597,12900.0
2008-11-14 12:05:00,29.93,29.96,29.77,29.87,9200.0,15.3545,15.3699,15.2724,15.3237,9200.0
2008-11-14 12:10:00,29.86,30.02,29.75,29.97,24500.0,15.3186,15.4007,15.2622,15.375,24500.0
2008-11-14 12:15:00,30.04,30.1,29.62,29.76,9300.0,15.411,15.4417,15.1955,15.2673,9300.0
2008-11-14 12:20:00,29.76,29.84,29.63,29.74,8200.0,15.2673,15.3084,15.2006,15.2571,8200.0
2008-11-14 12:25:00,29.8,29.99,29.72,29.82,5800.0,15.2878,15.3853,15.2468,15.2981,5800.0
2008-11-14 12:30:00,29.8,29.9,29.68,29.71,5800.0,15.2878,15.3391,15.2263,15.2417,5800.0
2008-11-14 12:35:00,29.72,30.14,29.7,30.06,7200.0,15.2468,15.4623,15.2365,15.4212,7200.0
2008-11-14 12:40:00,30.13,30.16,30.02,30.07,4300.0,15.4571,15.4725,15.4007,15.4263,4300.0
2008-11-14 12:45:00,30.08,30.23,29.99,30.02,10700.0,15.4315,15.5084,15.3853,15.4007,10700.0
2008-11-14 12:50:00,29.94,30.02,29.84,29.93,7100.0,15.3597,15.4007,15.3084,15.3545,7100.0
2008-11-14 12:55:00,29.97,30.17,29.96,30.1,9400.0,15.375,15.4777,15.3699,15.4417,9400.0
2008-11-14 13:00:00,30.08,30.08,29.79,29.82,5000.0,15.4315,15.4315,15.2827,15.2981,5000.0
2008-11-14 13:05:00,29.8,29.87,29.7,29.72,5700.0,15.2878,15.3237,15.2365,15.2468,5700.0
2008-11-14 13:10:00,29.72,29.79,29.61,29.62,12400.0,15.2468,15.2827,15.1904,15.1955,12400.0
2008-11-14 13:15:00,29.6,29.62,29.5,29.56,7500.0,15.1852,15.1955,15.1339,15.1647,7500.0
2008-11-14 13:20:00,29.53,29.53,29.36,29.41,6700.0,15.1493,15.1493,15.0621,15.0878,6700.0
2008-11-14 13:25:00,29.43,29.73,29.42,29.73,7300.0,15.098,15.2519,15.0929,15.2519,7300.0
2008-11-14 13:30:00,29.76,30.01,29.63,29.7,18400.0,15.2673,15.3956,15.2006,15.2365,18400.0
2008-11-14 13:35:00,29.7,29.7,29.53,29.57,7100.0,15.2365,15.2365,15.1493,15.1698,7100.0
2008-11-14 13:40:00,29.59,29.8,29.59,29.64,7200.0,15.1801,15.2878,15.1801,15.2058,7200.0
2008-11-14 13:45:00,29.62,29.62,29.39,29.48,9000.0,15.1955,15.1955,15.0775,15.1237,9000.0
2008-11-14 13:50:00,29.52,29.68,29.39,29.45,10700.0,15.1442,15.2263,15.0775,15.1083,10700.0
2008-11-14 13:55:00,29.43,29.67,29.31,29.37,14100.0,15.098,15.2211,15.0365,15.0672,14100.0
2008-11-14 14:00:00,29.42,29.54,29.32,29.54,10000.0,15.0929,15.1545,15.0416,15.1545,10000.0
2008-11-14 14:05:00,29.55,29.69,29.34,29.37,15800.0,15.1596,15.2314,15.0518,15.0672,15800.0
2008-11-14 14:10:00,29.4,29.58,29.27,29.56,25100.0,15.0826,15.175,15.0159,15.1647,25100.0
2008-11-14 14:15:00,29.56,30.04,29.56,30.04,20000.0,15.1647,15.411,15.1647,15.411,20000.0
2008-11-14 14:20:00,30.08,30.16,29.96,30.07,15000.0,15.4315,15.4725,15.3699,15.4263,15000.0
2008-11-14 14:25:00,30.13,30.14,30.0,30.12,7500.0,15.4571,15.4623,15.3904,15.452,7500.0
2008-11-14 14:30:00,30.1,30.2,30.02,30.11,17900.0,15.4417,15.493,15.4007,15.4469,17900.0
2008-11-14 14:35:00,30.11,30.35,30.01,30.05,14300.0,15.4469,15.57,15.3956,15.4161,14300.0
2008-11-14 14:40:00,30.14,30.55,30.1,30.44,14700.0,15.4623,15.6726,15.4417,15.6162,14700.0
2008-11-14 14:45:00,30.47,30.5,30.14,30.43,16000.0,15.6316,15.6469,15.4623,15.611,16000.0
2008-11-14 14:50:00,30.47,30.7,30.24,30.62,27500.0,15.6316,15.7495,15.5136,15.7085,27500.0
2008-11-14 14:55:00,30.52,30.84,30.46,30.84,15800.0,15.6572,15.8214,15.6264,15.8214,15800.0
2008-11-14 15:00:00,30.87,30.95,30.58,30.65,19200.0,15.8368,15.8778,15.688,15.7239,19200.0
2008-11-14 15:05:00,30.64,30.88,30.6,30.88,11000.0,15.7188,15.8419,15.6982,15.8419,11000.0
2008-11-14 15:10:00,30.81,30.85,30.64,30.81,20400.0,15.806,15.8265,15.7188,15.806,20400.0
2008-11-14 15:15:00,30.8,30.87,30.46,30.46,21900.0,15.8008,15.8368,15.6264,15.6264,21900.0
2008-11-14 15:20:00,30.36,30.57,30.32,30.47,15400.0,15.5751,15.6829,15.5546,15.6316,15400.0
2008-11-14 15:25:00,30.47,30.54,30.15,30.15,32900.0,15.6316,15.6675,15.4674,15.4674,32900.0
2008-11-14 15:30:00,30.15,30.17,29.25,29.49,34000.0,15.4674,15.4777,15.0057,15.1288,34000.0
2008-11-14 15:35:00,29.54,29.77,29.33,29.41,27700.0,15.1545,15.2724,15.0467,15.0878,27700.0
2008-11-14 15:40:00,29.42,29.5,29.18,29.5,17900.0,15.0929,15.1339,14.9698,15.1339,17900.0
2008-11-14 15:45:00,29.43,29.46,29.23,29.35,18100.0,15.098,15.1134,14.9954,15.057,18100.0
2008-11-14 15:50:00,29.35,29.46,29.19,29.32,35700.0,15.057,15.1134,14.9749,15.0416,35700.0
2008-11-14 15:55:00,29.27,29.39,28.98,29.12,260800.0,15.0159,15.0775,14.8672,14.939,260800.0
2008-11-17 09:30:00,28.81,28.98,28.64,28.77,19600.0,14.78,14.8672,14.6927,14.7594,19600.0
2008-11-17 09:35:00,28.74,29.27,28.64,29.2,9800.0,14.744,15.0159,14.6927,14.98,9800.0
2008-11-17 09:40:00,29.23,29.3,29.03,29.3,182200.0,14.9954,15.0313,14.8928,15.0313,182200.0
2008-11-17 09:45:00,29.35,29.35,29.11,29.28,5500.0,15.057,15.057,14.9339,15.0211,5500.0
2008-11-17 09:50:00,29.25,29.58,29.2,29.56,11900.0,15.0057,15.175,14.98,15.1647,11900.0
2008-11-17 09:55:00,29.54,29.66,29.37,29.56,11200.0,15.1545,15.216,15.0672,15.1647,11200.0
2008-11-17 10:00:00,29.58,29.58,28.84,28.95,25100.0,15.175,15.175,14.7953,14.8518,25100.0
2008-11-17 10:05:00,28.92,28.97,28.75,28.96,13600.0,14.8364,14.862,14.7492,14.8569,13600.0
2008-11-17 10:10:00,28.98,28.98,28.75,28.75,5600.0,14.8672,14.8672,14.7492,14.7492,5600.0
2008-11-17 10:15:00,28.75,28.75,28.29,28.32,19300.0,14.7492,14.7492,14.5132,14.5286,19300.0
2008-11-17 10:20:00,28.32,28.46,28.25,28.35,17200.0,14.5286,14.6004,14.4927,14.544,17200.0
2008-11-17 10:25:00,28.35,28.42,28.27,28.34,7500.0,14.544,14.5799,14.5029,14.5388,7500.0
2008-11-17 10:30:00,28.31,28.44,28.24,28.43,15800.0,14.5234,14.5901,14.4875,14.585,15800.0
2008-11-17 10:35:00,28.43,28.44,28.22,28.22,12700.0,14.585,14.5901,14.4773,14.4773,12700.0
2008-11-17 10:40:00,28.24,28.24,28.01,28.12,22400.0,14.4875,14.4875,14.3695,14.426,22400.0
2008-11-17 10:45:00,28.12,28.12,27.95,28.0,21900.0,14.426,14.426,14.3388,14.3644,21900.0
2008-11-17 10:50:00,28.03,28.1,27.95,28.03,13200.0,14.3798,14.4157,14.3388,14.3798,13200.0
2008-11-17 10:55:00,28.02,28.08,28.0,28.02,13100.0,14.3747,14.4055,14.3644,14.3747,13100.0
2008-11-17 11:00:00,28.02,28.17,28.0,28.15,13300.0,14.3747,14.4516,14.3644,14.4414,13300.0
2008-11-17 11:05:00,28.15,28.37,28.11,28.31,13700.0,14.4414,14.5542,14.4208,14.5234,13700.0
2008-11-17 11:10:00,28.3,28.52,28.26,28.33,8200.0,14.5183,14.6312,14.4978,14.5337,8200.0
2008-11-17 11:15:00,28.36,28.37,28.16,28.16,8600.0,14.5491,14.5542,14.4465,14.4465,8600.0
2008-11-17 11:20:00,28.15,28.16,28.0,28.0,12800.0,14.4414,14.4465,14.3644,14.3644,12800.0
2008-11-17 11:25:00,28.04,28.1,28.0,28.04,17100.0,14.3849,14.4157,14.3644,14.3849,17100.0
2008-11-17 11:30:00,28.03,28.11,28.0,28.06,15400.0,14.3798,14.4208,14.3644,14.3952,15400.0
2008-11-17 11:35:00,28.02,28.1,27.94,28.1,10700.0,14.3747,14.4157,14.3336,14.4157,10700.0
2008-11-17 11:40:00,28.02,28.06,27.91,28.06,10900.0,14.3747,14.3952,14.3182,14.3952,10900.0
2008-11-17 11:45:00,28.1,28.47,28.06,28.47,10100.0,14.4157,14.6055,14.3952,14.6055,10100.0
2008-11-17 11:50:00,28.5,28.76,28.4,28.76,13900.0,14.6209,14.7543,14.5696,14.7543,13900.0
2008-11-17 11:55:00,28.71,28.8,28.65,28.72,8800.0,14.7286,14.7748,14.6979,14.7338,8800.0
2008-11-17 12:00:00,28.75,28.8,28.46,28.57,10400.0,14.7492,14.7748,14.6004,14.6568,10400.0
2008-11-17 12:05:00,28.57,28.67,28.51,28.67,11700.0,14.6568,14.7081,14.626,14.7081,11700.0
2008-11-17 12:10:00,28.76,28.8,28.57,28.75,10600.0,14.7543,14.7748,14.6568,14.7492,10600.0
2008-11-17 12:15:00,28.73,28.91,28.59,28.59,14600.0,14.7389,14.8313,14.6671,14.6671,14600.0
2008-11-17 12:20:00,28.63,28.76,28.53,28.74,10900.0,14.6876,14.7543,14.6363,14.744,10900.0
2008-11-17 12:25:00,28.7,28.78,28.56,28.78,10300.0,14.7235,14.7646,14.6517,14.7646,10300.0
2008-11-17 12:30:00,28.88,28.9,28.73,28.82,8800.0,14.8159,14.8261,14.7389,14.7851,8800.0
2008-11-17 12:35:00,28.82,28.84,28.47,28.55,11100.0,14.7851,14.7953,14.6055,14.6466,11100.0
2008-11-17 12:40:00,28.51,28.6,28.43,28.6,10100.0,14.626,14.6722,14.585,14.6722,10100.0
2008-11-17 12:45:00,28.63,28.94,28.63,28.94,7300.0,14.6876,14.8466,14.6876,14.8466,7300.0
2008-11-17 12:50:00,28.84,28.88,28.72,28.75,11000.0,14.7953,14.8159,14.7338,14.7492,11000.0
2008-11-17 12:55:00,28.71,28.76,28.6,28.63,19500.0,14.7286,14.7543,14.6722,14.6876,19500.0
2008-11-17 13:00:00,28.6,28.6,28.46,28.48,8300.0,14.6722,14.6722,14.6004,14.6107,8300.0
2008-11-17 13:05:00,28.45,28.6,28.39,28.55,11700.0,14.5953,14.6722,14.5645,14.6466,11700.0
2008-11-17 13:10:00,28.57,28.58,28.35,28.43,9500.0,14.6568,14.662,14.544,14.585,9500.0
2008-11-17 13:15:00,28.44,28.53,28.3,28.3,18100.0,14.5901,14.6363,14.5183,14.5183,18100.0
2008-11-17 13:20:00,28.33,28.42,28.28,28.3,8400.0,14.5337,14.5799,14.5081,14.5183,8400.0
2008-11-17 13:25:00,28.33,28.55,28.3,28.52,9200.0,14.5337,14.6466,14.5183,14.6312,9200.0
2008-11-17 13:30:00,28.54,28.57,28.3,28.3,16800.0,14.6414,14.6568,14.5183,14.5183,16800.0
2008-11-17 13:35:00,28.28,28.28,28.08,28.24,11400.0,14.5081,14.5081,14.4055,14.4875,11400.0
2008-11-17 13:40:00,28.24,28.25,28.03,28.05,10800.0,14.4875,14.4927,14.3798,14.3901,10800.0
2008-11-17 13:45:00,28.09,28.28,28.0,28.17,13900.0,14.4106,14.5081,14.3644,14.4516,13900.0
2008-11-17 13:50:00,28.14,28.38,28.12,28.3,15300.0,14.4362,14.5594,14.426,14.5183,15300.0
2008-11-17 13:55:00,28.3,28.38,28.19,28.23,10600.0,14.5183,14.5594,14.4619,14.4824,10600.0
2008-11-17 14:00:00,28.22,28.23,28.0,28.0,16600.0,14.4773,14.4824,14.3644,14.3644,16600.0
2008-11-17 14:05:00,28.04,28.24,28.0,28.19,21000.0,14.3849,14.4875,14.3644,14.4619,21000.0
2008-11-17 14:10:00,28.2,28.29,28.02,28.2,14700.0,14.467,14.5132,14.3747,14.467,14700.0
2008-11-17 14:15:00,28.21,28.21,28.02,28.06,16900.0,14.4721,14.4721,14.3747,14.3952,16900.0
2008-11-17 14:20:00,28.08,28.28,28.08,28.16,17200.0,14.4055,14.5081,14.4055,14.4465,17200.0
2008-11-17 14:25:00,28.16,28.24,27.97,28.02,32400.0,14.4465,14.4875,14.349,14.3747,32400.0
2008-11-17 14:30:00,28.03,28.18,28.02,28.08,78300.0,14.3798,14.4568,14.3747,14.4055,78300.0
2008-11-17 14:35:00,28.07,28.19,27.98,28.12,15500.0,14.4003,14.4619,14.3541,14.426,15500.0
2008-11-17 14:40:00,28.14,28.6,28.11,28.56,89800.0,14.4362,14.6722,14.4208,14.6517,89800.0
2008-11-17 14:45:00,28.52,28.55,28.17,28.27,12900.0,14.6312,14.6466,14.4516,14.5029,12900.0
2008-11-17 14:50:00,28.27,28.29,28.16,28.18,13100.0,14.5029,14.5132,14.4465,14.4568,13100.0
2008-11-17 14:55:00,28.18,28.21,28.0,28.07,22100.0,14.4568,14.4721,14.3644,14.4003,22100.0
2008-11-17 15:00:00,28.09,28.34,27.97,28.31,20100.0,14.4106,14.5388,14.349,14.5234,20100.0
2008-11-17 15:05:00,28.35,28.4,28.16,28.35,21700.0,14.544,14.5696,14.4465,14.544,21700.0
2008-11-17 15:10:00,28.4,28.4,28.13,28.4,12700.0,14.5696,14.5696,14.4311,14.5696,12700.0
2008-11-17 15:15:00,28.46,28.6,28.37,28.48,13000.0,14.6004,14.6722,14.5542,14.6107,13000.0
2008-11-17 15:20:00,28.48,28.49,28.25,28.25,20400.0,14.6107,14.6158,14.4927,14.4927,20400.0
2008-11-17 15:25:00,28.31,28.43,28.19,28.34,18100.0,14.5234,14.585,14.4619,14.5388,18100.0
2008-11-17 15:30:00,28.34,28.47,28.25,28.25,13200.0,14.5388,14.6055,14.4927,14.4927,13200.0
2008-11-17 15:35:00,28.27,28.28,28.0,28.12,28100.0,14.5029,14.5081,14.3644,14.426,28100.0
2008-11-17 15:40:00,28.12,28.22,28.04,28.17,16200.0,14.426,14.4773,14.3849,14.4516,16200.0
2008-11-17 15:45:00,28.16,28.29,28.01,28.03,23100.0,14.4465,14.5132,14.3695,14.3798,23100.0
2008-11-17 15:50:00,28.03,28.1,27.97,28.0,38400.0,14.3798,14.4157,14.349,14.3644,38400.0
2008-11-17 15:55:00,27.99,28.04,27.39,27.56,166400.0,14.3593,14.3849,14.0515,14.1387,166400.0
2008-11-18 09:30:00,27.7,28.27,27.55,27.95,10600.0,14.2105,14.5029,14.1336,14.3388,10600.0
2008-11-18 09:35:00,27.95,28.15,27.92,28.05,14200.0,14.3388,14.4414,14.3234,14.3901,14200.0
2008-11-18 09:40:00,28.12,28.62,28.11,28.41,19300.0,14.426,14.6825,14.4208,14.5747,19300.0
2008-11-18 09:45:00,28.41,28.62,28.38,28.56,18900.0,14.5747,14.6825,14.5594,14.6517,18900.0
2008-11-18 09:50:00,28.56,28.57,28.14,28.2,14400.0,14.6517,14.6568,14.4362,14.467,14400.0
2008-11-18 09:55:00,28.2,28.28,27.95,28.27,10500.0,14.467,14.5081,14.3388,14.5029,10500.0
2008-11-18 10:00:00,28.35,28.35,27.9,27.9,23900.0,14.544,14.544,14.3131,14.3131,23900.0
2008-11-18 10:05:00,27.84,27.97,27.79,27.87,12400.0,14.2823,14.349,14.2567,14.2977,12400.0
2008-11-18 10:10:00,27.85,28.33,27.82,28.04,17900.0,14.2875,14.5337,14.2721,14.3849,17900.0
2008-11-18 10:15:00,28.03,28.63,28.03,28.49,18100.0,14.3798,14.6876,14.3798,14.6158,18100.0
2008-11-18 10:20:00,28.52,28.75,28.48,28.5,18200.0,14.6312,14.7492,14.6107,14.6209,18200.0
2008-11-18 10:25:00,28.47,28.64,28.41,28.6,8500.0,14.6055,14.6927,14.5747,14.6722,8500.0
2008-11-18 10:30:00,28.57,28.67,28.4,28.51,5700.0,14.6568,14.7081,14.5696,14.626,5700.0
2008-11-18 10:35:00,28.48,28.51,28.39,28.47,4800.0,14.6107,14.626,14.5645,14.6055,4800.0
2008-11-18 10:40:00,28.45,28.5,28.21,28.21,10400.0,14.5953,14.6209,14.4721,14.4721,10400.0
2008-11-18 10:45:00,28.26,28.26,28.05,28.05,7600.0,14.4978,14.4978,14.3901,14.3901,7600.0
2008-11-18 10:50:00,28.03,28.03,27.9,27.97,13800.0,14.3798,14.3798,14.3131,14.349,13800.0
2008-11-18 10:55:00,28.05,28.1,27.86,27.87,10400.0,14.3901,14.4157,14.2926,14.2977,10400.0
2008-11-18 11:00:00,27.8,27.95,27.72,27.73,6200.0,14.2618,14.3388,14.2208,14.2259,6200.0
2008-11-18 11:05:00,27.74,27.87,27.74,27.78,3900.0,14.231,14.2977,14.231,14.2515,3900.0
2008-11-18 11:10:00,27.76,27.91,27.72,27.79,15500.0,14.2413,14.3182,14.2208,14.2567,15500.0
2008-11-18 11:15:00,27.82,27.96,27.82,27.84,10600.0,14.2721,14.3439,14.2721,14.2823,10600.0
2008-11-18 11:20:00,27.86,27.88,27.66,27.68,6700.0,14.2926,14.3028,14.19,14.2002,6700.0
2008-11-18 11:25:00,27.67,27.79,27.65,27.79,4800.0,14.1951,14.2567,14.1849,14.2567,4800.0
2008-11-18 11:30:00,27.75,27.8,27.74,27.8,6700.0,14.2362,14.2618,14.231,14.2618,6700.0
2008-11-18 11:35:00,27.84,28.05,27.79,27.88,11900.0,14.2823,14.3901,14.2567,14.3028,11900.0
2008-11-18 11:40:00,27.8,27.83,27.7,27.77,3400.0,14.2618,14.2772,14.2105,14.2464,3400.0
2008-11-18 11:45:00,27.84,27.84,27.46,27.46,9600.0,14.2823,14.2823,14.0874,14.0874,9600.0
2008-11-18 11:50:00,27.51,27.91,27.51,27.71,5400.0,14.113,14.3182,14.113,14.2156,5400.0
2008-11-18 11:55:00,27.69,27.84,27.63,27.83,4800.0,14.2054,14.2823,14.1746,14.2772,4800.0
2008-11-18 12:00:00,27.79,27.79,27.62,27.68,4200.0,14.2567,14.2567,14.1695,14.2002,4200.0
2008-11-18 12:05:00,27.68,27.69,27.54,27.56,4800.0,14.2002,14.2054,14.1284,14.1387,4800.0
2008-11-18 12:10:00,27.52,27.65,27.51,27.58,4500.0,14.1182,14.1849,14.113,14.1489,4500.0
2008-11-18 12:15:00,27.56,27.62,27.45,27.45,7000.0,14.1387,14.1695,14.0823,14.0823,7000.0
2008-11-18 12:20:00,27.46,27.49,27.33,27.33,9600.0,14.0874,14.1028,14.0207,14.0207,9600.0
2008-11-18 12:25:00,27.34,27.34,27.21,27.32,7400.0,14.0258,14.0258,13.9591,14.0156,7400.0
2008-11-18 12:30:00,27.31,27.31,27.18,27.25,4300.0,14.0104,14.0104,13.9437,13.9796,4300.0
2008-11-18 12:35:00,27.23,27.24,27.1,27.2,4900.0,13.9694,13.9745,13.9027,13.954,4900.0
2008-11-18 12:40:00,27.16,27.16,27.04,27.09,8900.0,13.9335,13.9335,13.8719,13.8976,8900.0
2008-11-18 12:45:00,27.03,27.04,26.84,26.84,14300.0,13.8668,13.8719,13.7693,13.7693,14300.0
2008-11-18 12:50:00,26.85,27.08,26.81,27.08,6200.0,13.7744,13.8924,13.7539,13.8924,6200.0
2008-11-18 12:55:00,27.09,27.18,27.03,27.03,4700.0,13.8976,13.9437,13.8668,13.8668,4700.0
2008-11-18 13:00:00,27.05,27.05,26.73,26.76,12900.0,13.877,13.877,13.7129,13.7283,12900.0
2008-11-18 13:05:00,26.72,26.74,26.66,26.68,6200.0,13.7078,13.718,13.677,13.6872,6200.0
2008-11-18 13:10:00,26.7,26.79,26.64,26.69,12700.0,13.6975,13.7437,13.6667,13.6924,12700.0
2008-11-18 13:15:00,26.65,26.66,26.55,26.63,7400.0,13.6718,13.677,13.6205,13.6616,7400.0
2008-11-18 13:20:00,26.66,26.7,26.55,26.55,9000.0,13.677,13.6975,13.6205,13.6205,9000.0
2008-11-18 13:25:00,26.52,26.68,26.5,26.52,16200.0,13.6051,13.6872,13.5949,13.6051,16200.0
2008-11-18 13:30:00,26.51,26.66,26.36,26.66,14400.0,13.6,13.677,13.5231,13.677,14400.0
2008-11-18 13:35:00,26.63,26.67,26.38,26.38,14000.0,13.6616,13.6821,13.5333,13.5333,14000.0
2008-11-18 13:40:00,26.39,26.44,26.16,26.16,20400.0,13.5385,13.5641,13.4205,13.4205,20400.0
2008-11-18 13:45:00,26.16,26.23,26.12,26.13,14200.0,13.4205,13.4564,13.3999,13.4051,14200.0
2008-11-18 13:50:00,26.13,26.36,26.13,26.36,9300.0,13.4051,13.5231,13.4051,13.5231,9300.0
2008-11-18 13:55:00,26.39,26.71,26.35,26.57,19300.0,13.5385,13.7026,13.5179,13.6308,19300.0
2008-11-18 14:00:00,26.57,26.57,26.35,26.37,13300.0,13.6308,13.6308,13.5179,13.5282,13300.0
2008-11-18 14:05:00,26.4,26.4,26.01,26.27,15900.0,13.5436,13.5436,13.3435,13.4769,15900.0
2008-11-18 14:10:00,26.21,26.41,26.14,26.31,10100.0,13.4461,13.5487,13.4102,13.4974,10100.0
2008-11-18 14:15:00,26.29,26.57,26.25,26.5,13500.0,13.4872,13.6308,13.4666,13.5949,13500.0
2008-11-18 14:20:00,26.5,26.67,26.43,26.67,15100.0,13.5949,13.6821,13.559,13.6821,15100.0
2008-11-18 14:25:00,26.64,26.69,26.34,26.44,12300.0,13.6667,13.6924,13.5128,13.5641,12300.0
2008-11-18 14:30:00,26.45,26.49,26.22,26.26,12400.0,13.5692,13.5898,13.4512,13.4718,12400.0
2008-11-18 14:35:00,26.28,26.45,26.2,26.43,10100.0,13.482,13.5692,13.441,13.559,10100.0
2008-11-18 14:40:00,26.41,26.47,26.3,26.4,13600.0,13.5487,13.5795,13.4923,13.5436,13600.0
2008-11-18 14:45:00,26.37,26.37,26.15,26.21,15800.0,13.5282,13.5282,13.4153,13.4461,15800.0
2008-11-18 14:50:00,26.16,26.43,26.12,26.39,14300.0,13.4205,13.559,13.3999,13.5385,14300.0
2008-11-18 14:55:00,26.43,26.45,26.25,26.25,11300.0,13.559,13.5692,13.4666,13.4666,11300.0
2008-11-18 15:00:00,26.26,26.4,26.19,26.27,15200.0,13.4718,13.5436,13.4359,13.4769,15200.0
2008-11-18 15:05:00,26.25,26.64,26.25,26.62,14600.0,13.4666,13.6667,13.4666,13.6564,14600.0
2008-11-18 15:10:00,26.63,26.77,26.61,26.64,23000.0,13.6616,13.7334,13.6513,13.6667,23000.0
2008-11-18 15:15:00,26.64,26.65,26.33,26.43,24100.0,13.6667,13.6718,13.5077,13.559,24100.0
2008-11-18 15:20:00,26.44,26.63,26.31,26.48,43800.0,13.5641,13.6616,13.4974,13.5846,43800.0
2008-11-18 15:25:00,26.48,26.56,26.27,26.39,40000.0,13.5846,13.6257,13.4769,13.5385,40000.0
2008-11-18 15:30:00,26.37,26.54,26.3,26.34,21900.0,13.5282,13.6154,13.4923,13.5128,21900.0
2008-11-18 15:35:00,26.42,26.8,26.36,26.61,30000.0,13.5538,13.7488,13.5231,13.6513,30000.0
2008-11-18 15:40:00,26.57,27.23,26.57,26.92,83200.0,13.6308,13.9694,13.6308,13.8104,83200.0
2008-11-18 15:45:00,26.88,27.0,26.55,26.99,35200.0,13.7898,13.8514,13.6205,13.8463,35200.0
2008-11-18 15:50:00,27.0,27.39,26.97,27.37,39500.0,13.8514,14.0515,13.836,14.0412,39500.0
2008-11-18 15:55:00,27.38,28.08,27.29,27.9,147000.0,14.0463,14.4055,14.0002,14.3131,147000.0
2008-11-19 09:30:00,26.96,26.96,26.7,26.89,10200.0,13.8309,13.8309,13.6975,13.795,10200.0
2008-11-19 09:35:00,26.86,27.0,26.74,26.75,30400.0,13.7796,13.8514,13.718,13.7231,30400.0
2008-11-19 09:40:00,26.69,26.8,26.13,26.28,38500.0,13.6924,13.7488,13.4051,13.482,38500.0
2008-11-19 09:45:00,26.26,26.43,25.94,26.28,24400.0,13.4718,13.559,13.3076,13.482,24400.0
2008-11-19 09:50:00,26.26,26.41,25.93,26.31,32700.0,13.4718,13.5487,13.3025,13.4974,32700.0
2008-11-19 09:55:00,26.31,26.53,26.07,26.53,23900.0,13.4974,13.6103,13.3743,13.6103,23900.0
2008-11-19 10:00:00,26.52,26.65,26.15,26.55,81100.0,13.6051,13.6718,13.4153,13.6205,81100.0
2008-11-19 10:05:00,26.54,26.63,26.17,26.5,19600.0,13.6154,13.6616,13.4256,13.5949,19600.0
2008-11-19 10:10:00,26.49,26.65,26.27,26.53,11400.0,13.5898,13.6718,13.4769,13.6103,11400.0
2008-11-19 10:15:00,26.51,26.58,26.15,26.17,19300.0,13.6,13.6359,13.4153,13.4256,19300.0
2008-11-19 10:20:00,26.16,26.25,26.03,26.07,28400.0,13.4205,13.4666,13.3538,13.3743,28400.0
2008-11-19 10:25:00,26.11,26.11,25.9,26.1,29100.0,13.3948,13.3948,13.2871,13.3897,29100.0
2008-11-19 10:30:00,26.04,26.05,25.75,26.03,16500.0,13.3589,13.364,13.2101,13.3538,16500.0
2008-11-19 10:35:00,26.0,26.0,25.71,25.91,17200.0,13.3384,13.3384,13.1896,13.2922,17200.0
2008-11-19 10:40:00,25.9,26.36,25.87,26.36,20400.0,13.2871,13.5231,13.2717,13.5231,20400.0
2008-11-19 10:45:00,26.35,26.35,25.99,26.13,10200.0,13.5179,13.5179,13.3332,13.4051,10200.0
2008-11-19 10:50:00,26.14,26.37,26.1,26.12,9200.0,13.4102,13.5282,13.3897,13.3999,9200.0
2008-11-19 10:55:00,26.15,26.17,26.04,26.09,8700.0,13.4153,13.4256,13.3589,13.3846,8700.0
2008-11-19 11:00:00,26.09,26.36,26.08,26.25,11200.0,13.3846,13.5231,13.3794,13.4666,11200.0
2008-11-19 11:05:00,26.24,26.38,26.09,26.38,8700.0,13.4615,13.5333,13.3846,13.5333,8700.0
2008-11-19 11:10:00,26.37,26.42,26.13,26.18,9400.0,13.5282,13.5538,13.4051,13.4307,9400.0
2008-11-19 11:15:00,26.18,26.29,26.04,26.27,13000.0,13.4307,13.4872,13.3589,13.4769,13000.0
2008-11-19 11:20:00,26.23,26.3,26.06,26.06,5200.0,13.4564,13.4923,13.3692,13.3692,5200.0
2008-11-19 11:25:00,26.04,26.06,25.91,25.95,10800.0,13.3589,13.3692,13.2922,13.3127,10800.0
2008-11-19 11:30:00,25.95,26.09,25.92,26.05,9900.0,13.3127,13.3846,13.2973,13.364,9900.0
2008-11-19 11:35:00,26.06,26.1,25.89,26.1,12300.0,13.3692,13.3897,13.2819,13.3897,12300.0
2008-11-19 11:40:00,26.12,26.15,25.97,26.1,9000.0,13.3999,13.4153,13.323,13.3897,9000.0
2008-11-19 11:45:00,26.09,26.09,25.93,26.01,7300.0,13.3846,13.3846,13.3025,13.3435,7300.0
2008-11-19 11:50:00,26.0,26.3,26.0,26.3,8800.0,13.3384,13.4923,13.3384,13.4923,8800.0
2008-11-19 11:55:00,26.25,26.41,26.21,26.34,6600.0,13.4666,13.5487,13.4461,13.5128,6600.0
2008-11-19 12:00:00,26.3,26.33,26.12,26.18,6000.0,13.4923,13.5077,13.3999,13.4307,6000.0
2008-11-19 12:05:00,26.2,26.32,26.1,26.17,5900.0,13.441,13.5025,13.3897,13.4256,5900.0
2008-11-19 12:10:00,26.17,26.17,25.93,26.03,10700.0,13.4256,13.4256,13.3025,13.3538,10700.0
2008-11-19 12:15:00,26.0,26.01,25.82,25.9,7500.0,13.3384,13.3435,13.246,13.2871,7500.0
2008-11-19 12:20:00,25.91,26.01,25.88,25.94,4500.0,13.2922,13.3435,13.2768,13.3076,4500.0
2008-11-19 12:25:00,25.96,26.02,25.75,25.89,6900.0,13.3179,13.3486,13.2101,13.2819,6900.0
2008-11-19 12:30:00,25.89,25.92,25.68,25.76,10100.0,13.2819,13.2973,13.1742,13.2153,10100.0
2008-11-19 12:35:00,25.76,25.86,25.66,25.7,24300.0,13.2153,13.2666,13.164,13.1845,24300.0
2008-11-19 12:40:00,25.7,25.73,25.6,25.71,21100.0,13.1845,13.1999,13.1332,13.1896,21100.0
2008-11-19 12:45:00,25.68,25.74,25.54,25.62,19900.0,13.1742,13.205,13.1024,13.1434,19900.0
2008-11-19 12:50:00,25.62,25.65,25.48,25.51,13300.0,13.1434,13.1588,13.0716,13.087,13300.0
2008-11-19 12:55:00,25.51,25.68,25.48,25.64,12800.0,13.087,13.1742,13.0716,13.1537,12800.0
2008-11-19 13:00:00,25.64,26.14,25.63,26.09,20400.0,13.1537,13.4102,13.1486,13.3846,20400.0
2008-11-19 13:05:00,26.03,26.07,25.86,25.89,9900.0,13.3538,13.3743,13.2666,13.2819,9900.0
2008-11-19 13:10:00,25.87,26.02,25.77,25.92,6400.0,13.2717,13.3486,13.2204,13.2973,6400.0
2008-11-19 13:15:00,25.97,25.97,25.7,25.74,7700.0,13.323,13.323,13.1845,13.205,7700.0
2008-11-19 13:20:00,25.74,25.8,25.66,25.75,9400.0,13.205,13.2358,13.164,13.2101,9400.0
2008-11-19 13:25:00,25.75,25.75,25.43,25.43,10500.0,13.2101,13.2101,13.046,13.046,10500.0
2008-11-19 13:30:00,25.41,25.66,25.41,25.52,7300.0,13.0357,13.164,13.0357,13.0921,7300.0
2008-11-19 13:35:00,25.53,25.6,25.48,25.5,5900.0,13.0973,13.1332,13.0716,13.0819,5900.0
2008-11-19 13:40:00,25.52,25.6,25.52,25.55,11100.0,13.0921,13.1332,13.0921,13.1075,11100.0
2008-11-19 13:45:00,25.58,25.74,25.58,25.74,6600.0,13.1229,13.205,13.1229,13.205,6600.0
2008-11-19 13:50:00,25.72,25.99,25.62,25.99,23100.0,13.1947,13.3332,13.1434,13.3332,23100.0
2008-11-19 13:55:00,26.03,26.15,25.85,25.95,12700.0,13.3538,13.4153,13.2614,13.3127,12700.0
2008-11-19 14:00:00,25.98,26.1,25.89,25.9,11100.0,13.3281,13.3897,13.2819,13.2871,11100.0
2008-11-19 14:05:00,25.9,26.0,25.76,25.98,13200.0,13.2871,13.3384,13.2153,13.3281,13200.0
2008-11-19 14:10:00,25.97,26.03,25.81,25.82,14300.0,13.323,13.3538,13.2409,13.246,14300.0
2008-11-19 14:15:00,25.82,25.85,25.58,25.58,12700.0,13.246,13.2614,13.1229,13.1229,12700.0
2008-11-19 14:20:00,25.58,25.71,25.41,25.42,28800.0,13.1229,13.1896,13.0357,13.0408,28800.0
2008-11-19 14:25:00,25.46,25.53,25.34,25.36,25000.0,13.0614,13.0973,12.9998,13.0101,25000.0
2008-11-19 14:30:00,25.35,25.44,25.28,25.29,28500.0,13.0049,13.0511,12.969,12.9741,28500.0
2008-11-19 14:35:00,25.29,25.64,25.29,25.6,104100.0,12.9741,13.1537,12.9741,13.1332,104100.0
2008-11-19 14:40:00,25.63,25.73,25.52,25.68,36000.0,13.1486,13.1999,13.0921,13.1742,36000.0
2008-11-19 14:45:00,25.6,25.71,25.57,25.7,31500.0,13.1332,13.1896,13.1178,13.1845,31500.0
2008-11-19 14:50:00,25.7,25.7,25.45,25.47,28200.0,13.1845,13.1845,13.0562,13.0665,28200.0
2008-11-19 14:55:00,25.51,25.53,25.28,25.36,16400.0,13.087,13.0973,12.969,13.0101,16400.0
2008-11-19 15:00:00,25.38,25.39,25.1,25.24,28300.0,13.0203,13.0254,12.8767,12.9485,28300.0
2008-11-19 15:05:00,25.32,25.37,25.18,25.32,24100.0,12.9895,13.0152,12.9177,12.9895,24100.0
2008-11-19 15:10:00,25.32,25.46,25.32,25.4,44200.0,12.9895,13.0614,12.9895,13.0306,44200.0
2008-11-19 15:15:00,25.37,25.37,25.16,25.19,29200.0,13.0152,13.0152,12.9074,12.9228,29200.0
2008-11-19 15:20:00,25.19,25.26,25.09,25.09,28800.0,12.9228,12.9587,12.8715,12.8715,28800.0
2008-11-19 15:25:00,25.06,25.13,25.01,25.07,28300.0,12.8561,12.8921,12.8305,12.8613,28300.0
2008-11-19 15:30:00,25.06,25.06,24.77,24.96,48800.0,12.8561,12.8561,12.7074,12.8048,48800.0
2008-11-19 15:35:00,24.93,24.98,24.78,24.81,37700.0,12.7895,12.8151,12.7125,12.7279,37700.0
2008-11-19 15:40:00,24.81,24.82,24.36,24.46,57000.0,12.7279,12.733,12.497,12.5483,57000.0
2008-11-19 15:45:00,24.5,24.52,24.24,24.47,55000.0,12.5689,12.5791,12.4355,12.5535,55000.0
2008-11-19 15:50:00,24.46,24.52,24.07,24.09,56000.0,12.5483,12.5791,12.3483,12.3585,56000.0
2008-11-19 15:55:00,24.12,24.19,23.45,23.74,243100.0,12.3739,12.4098,12.0302,12.179,243100.0
2008-11-20 09:30:00,23.25,23.25,22.16,22.32,29700.0,11.9276,11.9276,11.3684,11.4505,29700.0
2008-11-20 09:35:00,22.27,22.72,22.01,22.19,34700.0,11.4248,11.6557,11.2915,11.3838,34700.0
2008-11-20 09:40:00,22.19,22.23,21.78,21.84,44200.0,11.3838,11.4043,11.1735,11.2042,44200.0
2008-11-20 09:45:00,21.83,21.96,21.69,21.96,26800.0,11.1991,11.2658,11.1273,11.2658,26800.0
2008-11-20 09:50:00,21.96,22.32,21.9,21.91,41700.0,11.2658,11.4505,11.235,11.2402,41700.0
2008-11-20 09:55:00,21.87,22.26,21.73,21.95,30500.0,11.2196,11.4197,11.1478,11.2607,30500.0
2008-11-20 10:00:00,21.91,22.21,21.86,22.08,22100.0,11.2402,11.3941,11.2145,11.3274,22100.0
2008-11-20 10:05:00,22.05,22.32,21.82,22.29,22400.0,11.312,11.4505,11.194,11.4351,22400.0
2008-11-20 10:10:00,22.23,22.23,21.88,22.07,31900.0,11.4043,11.4043,11.2248,11.3222,31900.0
2008-11-20 10:15:00,22.08,22.09,21.59,21.81,36100.0,11.3274,11.3325,11.076,11.1888,36100.0
2008-11-20 10:20:00,21.76,22.39,21.74,22.14,30200.0,11.1632,11.4864,11.1529,11.3581,30200.0
2008-11-20 10:25:00,22.23,22.33,21.9,22.33,33600.0,11.4043,11.4556,11.235,11.4556,33600.0
2008-11-20 10:30:00,22.35,22.75,22.33,22.36,28000.0,11.4659,11.6711,11.4556,11.471,28000.0
2008-11-20 10:35:00,22.42,22.58,22.35,22.42,17000.0,11.5018,11.5839,11.4659,11.5018,17000.0
2008-11-20 10:40:00,22.48,23.07,22.37,23.07,18000.0,11.5326,11.8352,11.4761,11.8352,18000.0
2008-11-20 10:45:00,23.07,23.61,22.97,23.11,33000.0,11.8352,12.1123,11.7839,11.8558,33000.0
2008-11-20 10:50:00,23.11,23.28,22.98,23.22,31000.0,11.8558,11.943,11.7891,11.9122,31000.0
2008-11-20 10:55:00,23.22,23.3,22.92,23.18,56100.0,11.9122,11.9532,11.7583,11.8917,56100.0
2008-11-20 11:00:00,23.24,23.66,23.14,23.64,25400.0,11.9225,12.1379,11.8712,12.1277,25400.0
2008-11-20 11:05:00,23.67,23.77,23.07,23.09,40800.0,12.1431,12.1944,11.8352,11.8455,40800.0
2008-11-20 11:10:00,23.09,23.52,23.03,23.37,41600.0,11.8455,12.0661,11.8147,11.9892,41600.0
2008-11-20 11:15:00,23.39,23.63,23.02,23.15,31900.0,11.9994,12.1225,11.8096,11.8763,31900.0
2008-11-20 11:20:00,23.15,23.3,22.93,23.14,40700.0,11.8763,11.9532,11.7634,11.8712,40700.0
2008-11-20 11:25:00,23.1,23.11,22.95,23.05,11000.0,11.8506,11.8558,11.7737,11.825,11000.0
2008-11-20 11:30:00,23.01,23.01,22.6,22.68,19700.0,11.8045,11.8045,11.5941,11.6352,19700.0
2008-11-20 11:35:00,22.66,23.11,22.65,22.99,16300.0,11.6249,11.8558,11.6198,11.7942,16300.0
2008-11-20 11:40:00,22.97,23.26,22.9,23.26,7600.0,11.7839,11.9327,11.748,11.9327,7600.0
2008-11-20 11:45:00,23.27,23.38,23.18,23.25,21300.0,11.9378,11.9943,11.8917,11.9276,21300.0
2008-11-20 11:50:00,23.22,23.41,23.19,23.41,8000.0,11.9122,12.0097,11.8968,12.0097,8000.0
2008-11-20 11:55:00,23.39,23.51,23.34,23.39,7500.0,11.9994,12.061,11.9738,11.9994,7500.0
2008-11-20 12:00:00,23.37,23.38,23.21,23.23,10600.0,11.9892,11.9943,11.9071,11.9173,10600.0
2008-11-20 12:05:00,23.21,23.28,23.03,23.08,25600.0,11.9071,11.943,11.8147,11.8404,25600.0
2008-11-20 12:10:00,23.08,23.29,23.03,23.2,14800.0,11.8404,11.9481,11.8147,11.9019,14800.0
2008-11-20 12:15:00,23.23,23.35,23.15,23.25,11000.0,11.9173,11.9789,11.8763,11.9276,11000.0
2008-11-20 12:20:00,23.25,23.39,23.22,23.26,19200.0,11.9276,11.9994,11.9122,11.9327,19200.0
2008-11-20 12:25:00,23.23,23.31,23.08,23.1,35900.0,11.9173,11.9584,11.8404,11.8506,35900.0
2008-11-20 12:30:00,23.09,23.64,22.95,23.61,54500.0,11.8455,12.1277,11.7737,12.1123,54500.0
2008-11-20 12:35:00,23.65,23.74,23.38,23.38,89700.0,12.1328,12.179,11.9943,11.9943,89700.0
2008-11-20 12:40:00,23.43,23.76,23.43,23.66,16700.0,12.0199,12.1892,12.0199,12.1379,16700.0
2008-11-20 12:45:00,23.63,24.0,23.51,23.8,18700.0,12.1225,12.3124,12.061,12.2097,18700.0
2008-11-20 12:50:00,23.87,23.87,23.5,23.55,47900.0,12.2457,12.2457,12.0558,12.0815,47900.0
2008-11-20 12:55:00,23.55,23.66,23.45,23.63,9600.0,12.0815,12.1379,12.0302,12.1225,9600.0
2008-11-20 13:00:00,23.61,23.61,23.22,23.4,15800.0,12.1123,12.1123,11.9122,12.0045,15800.0
2008-11-20 13:05:00,23.38,23.53,23.33,23.43,11400.0,11.9943,12.0712,11.9686,12.0199,11400.0
2008-11-20 13:10:00,23.42,23.45,23.09,23.19,24300.0,12.0148,12.0302,11.8455,11.8968,24300.0
2008-11-20 13:15:00,23.25,23.34,23.1,23.16,36700.0,11.9276,11.9738,11.8506,11.8814,36700.0
2008-11-20 13:20:00,23.17,23.21,22.68,23.14,25900.0,11.8865,11.9071,11.6352,11.8712,25900.0
2008-11-20 13:25:00,23.17,23.28,23.05,23.09,29000.0,11.8865,11.943,11.825,11.8455,29000.0
2008-11-20 13:30:00,23.11,23.34,23.04,23.3,13200.0,11.8558,11.9738,11.8199,11.9532,13200.0
2008-11-20 13:35:00,23.29,23.3,22.98,23.1,23900.0,11.9481,11.9532,11.7891,11.8506,23900.0
2008-11-20 13:40:00,23.11,23.18,22.91,23.14,14800.0,11.8558,11.8917,11.7532,11.8712,14800.0
2008-11-20 13:45:00,23.08,23.31,23.06,23.25,34600.0,11.8404,11.9584,11.8301,11.9276,34600.0
2008-11-20 13:50:00,23.28,23.68,23.23,23.39,18400.0,11.943,12.1482,11.9173,11.9994,18400.0
2008-11-20 13:55:00,23.4,23.68,23.34,23.64,15700.0,12.0045,12.1482,11.9738,12.1277,15700.0
2008-11-20 14:00:00,23.66,23.79,23.37,23.39,25000.0,12.1379,12.2046,11.9892,11.9994,25000.0
2008-11-20 14:05:00,23.39,23.63,23.39,23.56,16000.0,11.9994,12.1225,11.9994,12.0866,16000.0
2008-11-20 14:10:00,23.56,23.68,23.52,23.6,42300.0,12.0866,12.1482,12.0661,12.1071,42300.0
2008-11-20 14:15:00,23.55,23.8,23.5,23.53,21300.0,12.0815,12.2097,12.0558,12.0712,21300.0
2008-11-20 14:20:00,23.54,23.76,23.44,23.7,26800.0,12.0764,12.1892,12.0251,12.1584,26800.0
2008-11-20 14:25:00,23.7,23.82,23.4,23.42,19700.0,12.1584,12.22,12.0045,12.0148,19700.0
2008-11-20 14:30:00,23.42,23.56,23.09,23.09,17000.0,12.0148,12.0866,11.8455,11.8455,17000.0
2008-11-20 14:35:00,23.09,23.36,23.02,23.06,18500.0,11.8455,11.984,11.8096,11.8301,18500.0
2008-11-20 14:40:00,23.08,23.32,22.97,23.1,16500.0,11.8404,11.9635,11.7839,11.8506,16500.0
2008-11-20 14:45:00,23.06,23.1,22.84,22.91,11500.0,11.8301,11.8506,11.7173,11.7532,11500.0
2008-11-20 14:50:00,22.85,22.9,22.54,22.63,20600.0,11.7224,11.748,11.5633,11.6095,20600.0
2008-11-20 14:55:00,22.63,22.72,22.34,22.49,20200.0,11.6095,11.6557,11.4607,11.5377,20200.0
2008-11-20 15:00:00,22.45,22.66,22.43,22.44,31600.0,11.5172,11.6249,11.5069,11.512,31600.0
2008-11-20 15:05:00,22.46,22.67,22.42,22.66,20400.0,11.5223,11.63,11.5018,11.6249,20400.0
2008-11-20 15:10:00,22.67,22.73,22.55,22.63,18500.0,11.63,11.6608,11.5685,11.6095,18500.0
2008-11-20 15:15:00,22.64,22.69,22.11,22.24,17200.0,11.6147,11.6403,11.3428,11.4094,17200.0
2008-11-20 15:20:00,22.23,22.48,22.03,22.17,29100.0,11.4043,11.5326,11.3017,11.3735,29100.0
2008-11-20 15:25:00,22.18,22.33,21.93,21.97,41700.0,11.3787,11.4556,11.2504,11.2709,41700.0
2008-11-20 15:30:00,21.96,22.31,21.91,21.94,45400.0,11.2658,11.4454,11.2402,11.2555,45400.0
2008-11-20 15:35:00,21.93,22.1,21.86,21.87,22900.0,11.2504,11.3376,11.2145,11.2196,22900.0
2008-11-20 15:40:00,21.8,21.91,21.76,21.82,54600.0,11.1837,11.2402,11.1632,11.194,54600.0
2008-11-20 15:45:00,21.82,22.27,21.77,22.14,45600.0,11.194,11.4248,11.1683,11.3581,45600.0
2008-11-20 15:50:00,22.12,22.18,21.29,21.35,105300.0,11.3479,11.3787,10.9221,10.9529,105300.0
2008-11-20 15:55:00,21.36,21.41,20.55,21.2,333400.0,10.958,10.9836,10.5425,10.8759,333400.0
2008-11-21 09:30:00,21.81,22.38,21.7,22.19,8500.0,11.1888,11.4813,11.1324,11.3838,8500.0
2008-11-21 09:35:00,22.11,22.13,21.01,21.46,86000.0,11.3428,11.353,10.7784,11.0093,86000.0
2008-11-21 09:40:00,21.39,21.41,20.9,21.01,40200.0,10.9734,10.9836,10.722,10.7784,40200.0
2008-11-21 09:45:00,20.99,21.05,20.6,20.72,83100.0,10.7682,10.799,10.5681,10.6297,83100.0
2008-11-21 09:50:00,20.77,20.82,20.46,20.49,108700.0,10.6553,10.681,10.4963,10.5117,108700.0
2008-11-21 09:55:00,20.53,20.53,20.0,20.1,55000.0,10.5322,10.5322,10.2603,10.3116,55000.0
2008-11-21 10:00:00,20.1,20.2,19.8,20.17,60500.0,10.3116,10.3629,10.1577,10.3475,60500.0
2008-11-21 10:05:00,20.17,20.39,19.9,20.09,102800.0,10.3475,10.4604,10.209,10.3065,102800.0
2008-11-21 10:10:00,20.08,20.2,19.75,19.82,75300.0,10.3013,10.3629,10.132,10.1679,75300.0
2008-11-21 10:15:00,19.81,19.96,19.48,19.57,49700.0,10.1628,10.2398,9.9935,10.0397,49700.0
2008-11-21 10:20:00,19.54,19.86,19.46,19.51,54100.0,10.0243,10.1885,9.9833,10.0089,54100.0
2008-11-21 10:25:00,19.45,19.59,19.2,19.2,53600.0,9.9781,10.05,9.8499,9.8499,53600.0
2008-11-21 10:30:00,19.2,19.41,18.76,18.85,42500.0,9.8499,9.9576,9.6242,9.6703,42500.0
2008-11-21 10:35:00,18.85,19.21,18.85,19.2,57100.0,9.6703,9.855,9.6703,9.8499,57100.0
2008-11-21 10:40:00,19.17,19.33,19.02,19.07,44900.0,9.8345,9.9166,9.7575,9.7832,44900.0
2008-11-21 10:45:00,19.07,19.18,18.98,18.98,38900.0,9.7832,9.8396,9.737,9.737,38900.0
2008-11-21 10:50:00,18.99,19.4,18.99,19.29,31000.0,9.7421,9.9525,9.7421,9.8961,31000.0
2008-11-21 10:55:00,19.27,19.33,18.82,18.98,49700.0,9.8858,9.9166,9.6549,9.737,49700.0
2008-11-21 11:00:00,18.92,19.03,18.8,18.91,43900.0,9.7062,9.7627,9.6447,9.7011,43900.0
2008-11-21 11:05:00,18.91,19.06,18.67,18.91,36400.0,9.7011,9.7781,9.578,9.7011,36400.0
2008-11-21 11:10:00,18.96,19.02,18.86,18.88,28100.0,9.7268,9.7575,9.6755,9.6857,28100.0
2008-11-21 11:15:00,18.9,19.03,18.74,19.02,30500.0,9.696,9.7627,9.6139,9.7575,30500.0
2008-11-21 11:20:00,18.94,19.3,18.83,19.09,120400.0,9.7165,9.9012,9.6601,9.7934,120400.0
2008-11-21 11:25:00,19.12,19.19,18.74,18.86,32000.0,9.8088,9.8448,9.6139,9.6755,32000.0
2008-11-21 11:30:00,18.82,19.28,18.82,19.08,35300.0,9.6549,9.8909,9.6549,9.7883,35300.0
2008-11-21 11:35:00,19.09,19.09,18.88,18.97,21000.0,9.7934,9.7934,9.6857,9.7319,21000.0
2008-11-21 11:40:00,18.97,19.3,18.88,19.0,49000.0,9.7319,9.9012,9.6857,9.7473,49000.0
2008-11-21 11:45:00,18.95,19.08,18.83,18.86,23600.0,9.7216,9.7883,9.6601,9.6755,23600.0
2008-11-21 11:50:00,18.86,19.1,18.86,19.07,21400.0,9.6755,9.7986,9.6755,9.7832,21400.0
2008-11-21 11:55:00,19.08,19.14,18.9,19.08,43200.0,9.7883,9.8191,9.696,9.7883,43200.0
2008-11-21 12:00:00,19.06,19.1,18.82,18.96,48000.0,9.7781,9.7986,9.6549,9.7268,48000.0
2008-11-21 12:05:00,18.97,19.07,18.75,18.83,55300.0,9.7319,9.7832,9.619,9.6601,55300.0
2008-11-21 12:10:00,18.84,18.94,18.73,18.75,22800.0,9.6652,9.7165,9.6088,9.619,22800.0
2008-11-21 12:15:00,18.78,18.88,18.51,18.55,63400.0,9.6344,9.6857,9.4959,9.5164,63400.0
2008-11-21 12:20:00,18.53,18.76,18.51,18.64,27800.0,9.5062,9.6242,9.4959,9.5626,27800.0
2008-11-21 12:25:00,18.64,18.82,18.56,18.7,24000.0,9.5626,9.6549,9.5216,9.5934,24000.0
2008-11-21 12:30:00,18.72,19.06,18.62,18.97,42200.0,9.6036,9.7781,9.5523,9.7319,42200.0
2008-11-21 12:35:00,18.96,19.04,18.85,18.98,14100.0,9.7268,9.7678,9.6703,9.737,14100.0
2008-11-21 12:40:00,18.99,19.12,18.69,18.8,33900.0,9.7421,9.8088,9.5882,9.6447,33900.0
2008-11-21 12:45:00,18.8,19.04,18.75,18.88,20000.0,9.6447,9.7678,9.619,9.6857,20000.0
2008-11-21 12:50:00,18.88,19.19,18.88,18.96,24700.0,9.6857,9.8448,9.6857,9.7268,24700.0
2008-11-21 12:55:00,18.96,19.09,18.92,19.05,21100.0,9.7268,9.7934,9.7062,9.7729,21100.0
2008-11-21 13:00:00,19.05,19.07,18.92,18.92,17400.0,9.7729,9.7832,9.7062,9.7062,17400.0
2008-11-21 13:05:00,18.95,19.04,18.93,19.01,20200.0,9.7216,9.7678,9.7114,9.7524,20200.0
2008-11-21 13:10:00,18.99,19.04,18.77,18.82,22000.0,9.7421,9.7678,9.6293,9.6549,22000.0
2008-11-21 13:15:00,18.81,18.82,18.63,18.65,12400.0,9.6498,9.6549,9.5575,9.5677,12400.0
2008-11-21 13:20:00,18.65,18.78,18.64,18.71,21800.0,9.5677,9.6344,9.5626,9.5985,21800.0
2008-11-21 13:25:00,18.72,18.83,18.62,18.75,27100.0,9.6036,9.6601,9.5523,9.619,27100.0
2008-11-21 13:30:00,18.7,18.85,18.63,18.63,32800.0,9.5934,9.6703,9.5575,9.5575,32800.0
2008-11-21 13:35:00,18.63,18.77,18.45,18.68,42400.0,9.5575,9.6293,9.4651,9.5831,42400.0
2008-11-21 13:40:00,18.74,18.99,18.61,18.71,39900.0,9.6139,9.7421,9.5472,9.5985,39900.0
2008-11-21 13:45:00,18.67,18.72,18.57,18.59,15900.0,9.578,9.6036,9.5267,9.5369,15900.0
2008-11-21 13:50:00,18.57,18.59,18.36,18.43,25000.0,9.5267,9.5369,9.4189,9.4549,25000.0
2008-11-21 13:55:00,18.44,18.46,18.21,18.25,44900.0,9.46,9.4702,9.342,9.3625,44900.0
2008-11-21 14:00:00,18.25,18.42,18.22,18.36,34000.0,9.3625,9.4497,9.3471,9.4189,34000.0
2008-11-21 14:05:00,18.37,18.53,18.29,18.53,53000.0,9.4241,9.5062,9.383,9.5062,53000.0
2008-11-21 14:10:00,18.53,18.61,18.51,18.58,38500.0,9.5062,9.5472,9.4959,9.5318,38500.0
2008-11-21 14:15:00,18.6,18.62,18.45,18.6,75600.0,9.5421,9.5523,9.4651,9.5421,75600.0
2008-11-21 14:20:00,18.6,18.68,18.52,18.65,58600.0,9.5421,9.5831,9.501,9.5677,58600.0
2008-11-21 14:25:00,18.65,18.96,18.63,18.84,50100.0,9.5677,9.7268,9.5575,9.6652,50100.0
2008-11-21 14:30:00,18.83,18.86,18.63,18.64,28600.0,9.6601,9.6755,9.5575,9.5626,28600.0
2008-11-21 14:35:00,18.63,18.63,18.38,18.44,20300.0,9.5575,9.5575,9.4292,9.46,20300.0
2008-11-21 14:40:00,18.43,18.44,18.04,18.19,25000.0,9.4549,9.46,9.2548,9.3317,25000.0
2008-11-21 14:45:00,18.19,18.43,18.18,18.3,22500.0,9.3317,9.4549,9.3266,9.3882,22500.0
2008-11-21 14:50:00,18.29,18.37,18.2,18.33,33500.0,9.383,9.4241,9.3369,9.4036,33500.0
2008-11-21 14:55:00,18.28,18.37,18.16,18.18,40600.0,9.3779,9.4241,9.3163,9.3266,40600.0
2008-11-21 15:00:00,18.18,18.32,18.11,18.31,61300.0,9.3266,9.3984,9.2907,9.3933,61300.0
2008-11-21 15:05:00,18.26,18.77,18.26,18.74,41300.0,9.3676,9.6293,9.3676,9.6139,41300.0
2008-11-21 15:10:00,18.73,19.56,18.68,19.46,69400.0,9.6088,10.0346,9.5831,9.9833,69400.0
2008-11-21 15:15:00,19.45,19.65,19.32,19.65,56600.0,9.9781,10.0807,9.9114,10.0807,56600.0
2008-11-21 15:20:00,19.61,19.64,19.31,19.46,49500.0,10.0602,10.0756,9.9063,9.9833,49500.0
2008-11-21 15:25:00,19.44,19.9,19.38,19.72,42000.0,9.973,10.209,9.9422,10.1166,42000.0
2008-11-21 15:30:00,19.7,19.99,19.56,19.77,113500.0,10.1064,10.2552,10.0346,10.1423,113500.0
2008-11-21 15:35:00,19.76,20.0,19.73,19.9,88700.0,10.1372,10.2603,10.1218,10.209,88700.0
2008-11-21 15:40:00,19.9,19.91,19.57,19.65,63000.0,10.209,10.2141,10.0397,10.0807,63000.0
2008-11-21 15:45:00,19.66,19.85,19.44,19.85,73900.0,10.0859,10.1833,9.973,10.1833,73900.0
2008-11-21 15:50:00,19.84,20.26,19.69,20.25,106600.0,10.1782,10.3937,10.1013,10.3885,106600.0
2008-11-21 15:55:00,20.23,21.7,20.2,21.3,393200.0,10.3783,11.1324,10.3629,10.9272,393200.0
2008-11-24 09:30:00,21.04,21.6,19.85,19.85,2800.0,10.7938,11.0811,10.1833,10.1833,2800.0
2008-11-24 09:35:00,21.27,23.69,21.13,23.63,101300.0,10.9118,12.1533,10.84,12.1225,101300.0
2008-11-24 09:40:00,23.64,23.87,22.28,22.45,83800.0,12.1277,12.2457,11.43,11.5172,83800.0
2008-11-24 09:45:00,22.36,22.84,22.02,22.81,44200.0,11.471,11.7173,11.2966,11.7019,44200.0
2008-11-24 09:50:00,22.76,23.19,22.12,22.19,36400.0,11.6762,11.8968,11.3479,11.3838,36400.0
2008-11-24 09:55:00,22.2,22.65,22.19,22.59,44100.0,11.3889,11.6198,11.3838,11.589,44100.0
2008-11-24 10:00:00,22.59,22.95,22.57,22.72,53400.0,11.589,11.7737,11.5787,11.6557,53400.0
2008-11-24 10:05:00,22.72,23.0,22.6,22.84,40600.0,11.6557,11.7993,11.5941,11.7173,40600.0
2008-11-24 10:10:00,22.86,23.24,22.81,23.2,39400.0,11.7275,11.9225,11.7019,11.9019,39400.0
2008-11-24 10:15:00,23.2,23.21,23.0,23.05,26400.0,11.9019,11.9071,11.7993,11.825,26400.0
2008-11-24 10:20:00,23.08,23.69,23.06,23.51,88600.0,11.8404,12.1533,11.8301,12.061,88600.0
2008-11-24 10:25:00,23.35,23.69,23.2,23.34,160600.0,11.9789,12.1533,11.9019,11.9738,160600.0
2008-11-24 10:30:00,23.34,23.48,23.18,23.25,94700.0,11.9738,12.0456,11.8917,11.9276,94700.0
2008-11-24 10:35:00,23.25,23.3,22.99,23.0,42200.0,11.9276,11.9532,11.7942,11.7993,42200.0
2008-11-24 10:40:00,23.05,23.25,22.99,23.13,58300.0,11.825,11.9276,11.7942,11.866,58300.0
2008-11-24 10:45:00,23.12,23.2,22.79,22.93,33500.0,11.8609,11.9019,11.6916,11.7634,33500.0
2008-11-24 10:50:00,22.94,23.13,22.77,23.05,72900.0,11.7686,11.866,11.6813,11.825,72900.0
2008-11-24 10:55:00,23.05,23.31,23.02,23.09,48500.0,11.825,11.9584,11.8096,11.8455,48500.0
2008-11-24 11:00:00,23.09,23.15,22.91,22.94,71300.0,11.8455,11.8763,11.7532,11.7686,71300.0
2008-11-24 11:05:00,22.93,23.03,22.78,22.99,77100.0,11.7634,11.8147,11.6865,11.7942,77100.0
2008-11-24 11:10:00,23.0,23.14,22.81,22.98,45900.0,11.7993,11.8712,11.7019,11.7891,45900.0
2008-11-24 11:15:00,22.97,23.06,22.84,23.03,31300.0,11.7839,11.8301,11.7173,11.8147,31300.0
2008-11-24 11:20:00,23.02,23.1,22.92,23.02,71900.0,11.8096,11.8506,11.7583,11.8096,71900.0
2008-11-24 11:25:00,23.03,23.17,22.9,23.01,36700.0,11.8147,11.8865,11.748,11.8045,36700.0
2008-11-24 11:30:00,22.95,23.14,22.9,23.03,58000.0,11.7737,11.8712,11.748,11.8147,58000.0
2008-11-24 11:35:00,23.03,23.09,22.84,22.96,32100.0,11.8147,11.8455,11.7173,11.7788,32100.0
2008-11-24 11:40:00,22.94,23.1,22.86,22.97,48000.0,11.7686,11.8506,11.7275,11.7839,48000.0
2008-11-24 11:45:00,22.96,23.13,22.93,23.11,51600.0,11.7788,11.866,11.7634,11.8558,51600.0
2008-11-24 11:50:00,23.11,23.18,23.02,23.13,29000.0,11.8558,11.8917,11.8096,11.866,29000.0
2008-11-24 11:55:00,23.14,23.15,22.99,23.02,21400.0,11.8712,11.8763,11.7942,11.8096,21400.0
2008-11-24 12:00:00,23.03,23.14,22.99,23.06,61500.0,11.8147,11.8712,11.7942,11.8301,61500.0
2008-11-24 12:05:00,23.05,23.1,22.99,23.0,38900.0,11.825,11.8506,11.7942,11.7993,38900.0
2008-11-24 12:10:00,22.99,23.06,22.88,23.05,15900.0,11.7942,11.8301,11.7378,11.825,15900.0
2008-11-24 12:15:00,23.06,23.06,22.95,23.01,24100.0,11.8301,11.8301,11.7737,11.8045,24100.0
2008-11-24 12:20:00,23.01,23.02,22.82,22.91,53700.0,11.8045,11.8096,11.707,11.7532,53700.0
2008-11-24 12:25:00,22.91,23.08,22.91,23.02,19700.0,11.7532,11.8404,11.7532,11.8096,19700.0
2008-11-24 12:30:00,23.02,23.16,23.01,23.08,33100.0,11.8096,11.8814,11.8045,11.8404,33100.0
2008-11-24 12:35:00,23.08,23.18,23.03,23.12,50200.0,11.8404,11.8917,11.8147,11.8609,50200.0
2008-11-24 12:40:00,23.14,23.39,23.14,23.23,22500.0,11.8712,11.9994,11.8712,11.9173,22500.0
2008-11-24 12:45:00,23.22,23.31,23.13,23.23,17600.0,11.9122,11.9584,11.866,11.9173,17600.0
2008-11-24 12:50:00,23.23,23.27,23.16,23.22,11300.0,11.9173,11.9378,11.8814,11.9122,11300.0
2008-11-24 12:55:00,23.22,23.24,23.14,23.15,33700.0,11.9122,11.9225,11.8712,11.8763,33700.0
2008-11-24 13:00:00,23.18,23.18,23.11,23.15,25600.0,11.8917,11.8917,11.8558,11.8763,25600.0
2008-11-24 13:05:00,23.15,23.18,23.0,23.02,13000.0,11.8763,11.8917,11.7993,11.8096,13000.0
2008-11-24 13:10:00,23.0,23.08,22.98,23.0,16000.0,11.7993,11.8404,11.7891,11.7993,16000.0
2008-11-24 13:15:00,22.99,23.02,22.92,22.97,16800.0,11.7942,11.8096,11.7583,11.7839,16800.0
2008-11-24 13:20:00,22.97,23.04,22.93,22.96,11200.0,11.7839,11.8199,11.7634,11.7788,11200.0
2008-11-24 13:25:00,22.94,23.06,22.89,23.0,16200.0,11.7686,11.8301,11.7429,11.7993,16200.0
2008-11-24 13:30:00,23.0,23.07,22.96,22.99,17900.0,11.7993,11.8352,11.7788,11.7942,17900.0
2008-11-24 13:35:00,23.0,23.07,22.84,22.87,17000.0,11.7993,11.8352,11.7173,11.7326,17000.0
2008-11-24 13:40:00,22.87,22.98,22.86,22.93,8800.0,11.7326,11.7891,11.7275,11.7634,8800.0
2008-11-24 13:45:00,22.93,22.98,22.87,22.94,15300.0,11.7634,11.7891,11.7326,11.7686,15300.0
2008-11-24 13:50:00,22.97,23.06,22.96,23.06,8500.0,11.7839,11.8301,11.7788,11.8301,8500.0
2008-11-24 13:55:00,23.06,23.28,23.01,23.28,16200.0,11.8301,11.943,11.8045,11.943,16200.0
2008-11-24 14:00:00,23.32,23.32,23.1,23.27,11500.0,11.9635,11.9635,11.8506,11.9378,11500.0
2008-11-24 14:05:00,23.3,23.35,23.08,23.18,13700.0,11.9532,11.9789,11.8404,11.8917,13700.0
2008-11-24 14:10:00,23.2,23.26,23.03,23.18,18200.0,11.9019,11.9327,11.8147,11.8917,18200.0
2008-11-24 14:15:00,23.15,23.33,23.11,23.22,12900.0,11.8763,11.9686,11.8558,11.9122,12900.0
2008-11-24 14:20:00,23.22,23.44,23.22,23.37,13600.0,11.9122,12.0251,11.9122,11.9892,13600.0
2008-11-24 14:25:00,23.36,23.5,23.27,23.34,21800.0,11.984,12.0558,11.9378,11.9738,21800.0
2008-11-24 14:30:00,23.37,23.63,23.34,23.56,19600.0,11.9892,12.1225,11.9738,12.0866,19600.0
2008-11-24 14:35:00,23.56,23.65,23.41,23.47,17600.0,12.0866,12.1328,12.0097,12.0405,17600.0
2008-11-24 14:40:00,23.47,23.54,23.2,23.24,25500.0,12.0405,12.0764,11.9019,11.9225,25500.0
2008-11-24 14:45:00,23.22,23.25,23.09,23.1,22300.0,11.9122,11.9276,11.8455,11.8506,22300.0
2008-11-24 14:50:00,23.13,23.44,23.1,23.42,22000.0,11.866,12.0251,11.8506,12.0148,22000.0
2008-11-24 14:55:00,23.44,23.75,23.4,23.68,27100.0,12.0251,12.1841,12.0045,12.1482,27100.0
2008-11-24 15:00:00,23.66,24.01,23.64,23.96,21400.0,12.1379,12.3175,12.1277,12.2918,21400.0
2008-11-24 15:05:00,23.93,24.1,23.73,23.89,37400.0,12.2764,12.3637,12.1738,12.2559,37400.0
2008-11-24 15:10:00,23.9,24.0,23.8,24.0,26300.0,12.261,12.3124,12.2097,12.3124,26300.0
2008-11-24 15:15:00,24.0,24.24,24.0,24.08,45000.0,12.3124,12.4355,12.3124,12.3534,45000.0
2008-11-24 15:20:00,24.1,24.43,24.08,24.3,39000.0,12.3637,12.5329,12.3534,12.4663,39000.0
2008-11-24 15:25:00,24.33,24.66,24.33,24.64,40300.0,12.4816,12.6509,12.4816,12.6407,40300.0
2008-11-24 15:30:00,24.59,24.73,24.41,24.59,52000.0,12.615,12.6869,12.5227,12.615,52000.0
2008-11-24 15:35:00,24.6,25.0,24.57,24.83,63800.0,12.6202,12.8254,12.6048,12.7382,63800.0
2008-11-24 15:40:00,24.84,25.42,24.84,25.2,89300.0,12.7433,13.0408,12.7433,12.928,89300.0
2008-11-24 15:45:00,25.2,25.28,24.89,25.11,72400.0,12.928,12.969,12.7689,12.8818,72400.0
2008-11-24 15:50:00,25.14,25.28,24.89,25.28,146300.0,12.8972,12.969,12.7689,12.969,146300.0
2008-11-24 15:55:00,25.27,25.75,25.11,25.23,242200.0,12.9639,13.2101,12.8818,12.9434,242200.0
2008-11-25 09:30:00,25.78,25.82,24.6,24.61,3800.0,13.2255,13.246,12.6202,12.6253,3800.0
2008-11-25 09:35:00,24.6,26.19,24.6,25.2,30600.0,12.6202,13.4359,12.6202,12.928,30600.0
2008-11-25 09:40:00,25.26,25.51,25.05,25.08,41400.0,12.9587,13.087,12.851,12.8664,41400.0
2008-11-25 09:45:00,25.08,25.64,25.08,25.53,48000.0,12.8664,13.1537,12.8664,13.0973,48000.0
2008-11-25 09:50:00,25.57,25.77,25.46,25.7,57900.0,13.1178,13.2204,13.0614,13.1845,57900.0
2008-11-25 09:55:00,25.71,25.96,25.64,25.94,52900.0,13.1896,13.3179,13.1537,13.3076,52900.0
2008-11-25 10:00:00,25.95,26.45,25.79,26.12,45500.0,13.3127,13.5692,13.2306,13.3999,45500.0
2008-11-25 10:05:00,26.13,26.63,26.02,26.62,36800.0,13.4051,13.6616,13.3486,13.6564,36800.0
2008-11-25 10:10:00,26.54,26.67,26.29,26.64,30500.0,13.6154,13.6821,13.4872,13.6667,30500.0
2008-11-25 10:15:00,26.67,26.83,26.45,26.65,67200.0,13.6821,13.7642,13.5692,13.6718,67200.0
2008-11-25 10:20:00,26.57,26.86,26.45,26.45,25400.0,13.6308,13.7796,13.5692,13.5692,25400.0
2008-11-25 10:25:00,26.53,26.53,25.95,26.11,26000.0,13.6103,13.6103,13.3127,13.3948,26000.0
2008-11-25 10:30:00,26.12,26.16,25.74,25.91,37200.0,13.3999,13.4205,13.205,13.2922,37200.0
2008-11-25 10:35:00,25.98,26.02,25.71,25.71,31100.0,13.3281,13.3486,13.1896,13.1896,31100.0
2008-11-25 10:40:00,25.66,25.7,25.44,25.5,31800.0,13.164,13.1845,13.0511,13.0819,31800.0
2008-11-25 10:45:00,25.54,25.72,25.48,25.5,47600.0,13.1024,13.1947,13.0716,13.0819,47600.0
2008-11-25 10:50:00,25.48,25.71,25.45,25.64,33900.0,13.0716,13.1896,13.0562,13.1537,33900.0
2008-11-25 10:55:00,25.61,26.08,25.6,25.93,17900.0,13.1383,13.3794,13.1332,13.3025,17900.0
2008-11-25 11:00:00,25.93,26.0,25.79,25.85,53500.0,13.3025,13.3384,13.2306,13.2614,53500.0
2008-11-25 11:05:00,25.85,26.03,25.82,25.96,90700.0,13.2614,13.3538,13.246,13.3179,90700.0
2008-11-25 11:10:00,25.92,26.26,25.92,26.1,22000.0,13.2973,13.4718,13.2973,13.3897,22000.0
2008-11-25 11:15:00,26.07,26.17,25.95,26.0,21400.0,13.3743,13.4256,13.3127,13.3384,21400.0
2008-11-25 11:20:00,26.0,26.17,25.95,26.0,69400.0,13.3384,13.4256,13.3127,13.3384,69400.0
2008-11-25 11:25:00,26.02,26.23,25.97,26.08,12800.0,13.3486,13.4564,13.323,13.3794,12800.0
2008-11-25 11:30:00,26.07,26.07,25.95,26.05,21700.0,13.3743,13.3743,13.3127,13.364,21700.0
2008-11-25 11:35:00,26.06,26.09,25.96,26.04,20300.0,13.3692,13.3846,13.3179,13.3589,20300.0
2008-11-25 11:40:00,26.01,26.23,25.96,26.16,29700.0,13.3435,13.4564,13.3179,13.4205,29700.0
2008-11-25 11:45:00,26.22,26.46,26.16,26.25,15200.0,13.4512,13.5744,13.4205,13.4666,15200.0
2008-11-25 11:50:00,26.27,26.28,26.01,26.08,16900.0,13.4769,13.482,13.3435,13.3794,16900.0
2008-11-25 11:55:00,26.08,26.26,26.05,26.05,9200.0,13.3794,13.4718,13.364,13.364,9200.0
2008-11-25 12:00:00,26.07,26.2,25.94,25.94,16500.0,13.3743,13.441,13.3076,13.3076,16500.0
2008-11-25 12:05:00,25.91,26.09,25.82,25.97,12500.0,13.2922,13.3846,13.246,13.323,12500.0
2008-11-25 12:10:00,25.97,26.11,25.71,25.89,13500.0,13.323,13.3948,13.1896,13.2819,13500.0
2008-11-25 12:15:00,25.86,25.94,25.76,25.83,7000.0,13.2666,13.3076,13.2153,13.2512,7000.0
2008-11-25 12:20:00,25.85,25.95,25.6,25.61,12900.0,13.2614,13.3127,13.1332,13.1383,12900.0
2008-11-25 12:25:00,25.55,25.74,25.52,25.74,6100.0,13.1075,13.205,13.0921,13.205,6100.0
2008-11-25 12:30:00,25.73,25.93,25.68,25.91,8400.0,13.1999,13.3025,13.1742,13.2922,8400.0
2008-11-25 12:35:00,25.9,26.1,25.9,25.99,7300.0,13.2871,13.3897,13.2871,13.3332,7300.0
2008-11-25 12:40:00,25.99,26.08,25.91,25.91,8000.0,13.3332,13.3794,13.2922,13.2922,8000.0
2008-11-25 12:45:00,25.9,25.91,25.69,25.83,13400.0,13.2871,13.2922,13.1793,13.2512,13400.0
2008-11-25 12:50:00,25.84,25.85,25.59,25.62,8200.0,13.2563,13.2614,13.128,13.1434,8200.0
2008-11-25 12:55:00,25.62,25.71,25.47,25.56,14100.0,13.1434,13.1896,13.0665,13.1127,14100.0
2008-11-25 13:00:00,25.55,25.68,25.38,25.39,12900.0,13.1075,13.1742,13.0203,13.0254,12900.0
2008-11-25 13:05:00,25.39,25.58,25.27,25.58,12800.0,13.0254,13.1229,12.9639,13.1229,12800.0
2008-11-25 13:10:00,25.62,25.65,25.21,25.21,11300.0,13.1434,13.1588,12.9331,12.9331,11300.0
2008-11-25 13:15:00,25.22,25.38,25.13,25.37,14900.0,12.9382,13.0203,12.8921,13.0152,14900.0
2008-11-25 13:20:00,25.35,25.42,25.24,25.24,9600.0,13.0049,13.0408,12.9485,12.9485,9600.0
2008-11-25 13:25:00,25.26,25.54,25.26,25.5,9300.0,12.9587,13.1024,12.9587,13.0819,9300.0
2008-11-25 13:30:00,25.52,25.77,25.52,25.68,11900.0,13.0921,13.2204,13.0921,13.1742,11900.0
2008-11-25 13:35:00,25.67,25.9,25.61,25.85,15300.0,13.1691,13.2871,13.1383,13.2614,15300.0
2008-11-25 13:40:00,25.89,25.93,25.68,25.71,16600.0,13.2819,13.3025,13.1742,13.1896,16600.0
2008-11-25 13:45:00,25.73,26.01,25.73,25.8,14100.0,13.1999,13.3435,13.1999,13.2358,14100.0
2008-11-25 13:50:00,25.8,25.95,25.7,25.89,10400.0,13.2358,13.3127,13.1845,13.2819,10400.0
2008-11-25 13:55:00,25.86,25.92,25.72,25.72,10400.0,13.2666,13.2973,13.1947,13.1947,10400.0
2008-11-25 14:00:00,25.72,25.86,25.68,25.8,17000.0,13.1947,13.2666,13.1742,13.2358,17000.0
2008-11-25 14:05:00,25.79,25.8,25.49,25.55,16300.0,13.2306,13.2358,13.0767,13.1075,16300.0
2008-11-25 14:10:00,25.53,25.57,25.38,25.5,15800.0,13.0973,13.1178,13.0203,13.0819,15800.0
2008-11-25 14:15:00,25.48,25.49,25.26,25.47,21200.0,13.0716,13.0767,12.9587,13.0665,21200.0
2008-11-25 14:20:00,25.53,25.53,25.28,25.37,19300.0,13.0973,13.0973,12.969,13.0152,19300.0
2008-11-25 14:25:00,25.37,25.37,25.15,25.18,23200.0,13.0152,13.0152,12.9023,12.9177,23200.0
2008-11-25 14:30:00,25.15,25.47,25.14,25.45,19600.0,12.9023,13.0665,12.8972,13.0562,19600.0
2008-11-25 14:35:00,25.44,25.6,25.32,25.44,10500.0,13.0511,13.1332,12.9895,13.0511,10500.0
2008-11-25 14:40:00,25.43,25.65,25.42,25.52,8500.0,13.046,13.1588,13.0408,13.0921,8500.0
2008-11-25 14:45:00,25.5,25.54,25.36,25.53,10400.0,13.0819,13.1024,13.0101,13.0973,10400.0
2008-11-25 14:50:00,25.52,25.68,25.38,25.68,24100.0,13.0921,13.1742,13.0203,13.1742,24100.0
2008-11-25 14:55:00,25.73,26.35,25.73,26.22,21700.0,13.1999,13.5179,13.1999,13.4512,21700.0
2008-11-25 15:00:00,26.18,26.77,26.18,26.76,24700.0,13.4307,13.7334,13.4307,13.7283,24700.0
2008-11-25 15:05:00,26.77,27.08,26.75,26.92,27700.0,13.7334,13.8924,13.7231,13.8104,27700.0
2008-11-25 15:10:00,26.82,26.96,26.69,26.87,21500.0,13.7591,13.8309,13.6924,13.7847,21500.0
2008-11-25 15:15:00,26.82,27.17,26.82,26.89,20300.0,13.7591,13.9386,13.7591,13.795,20300.0
2008-11-25 15:20:00,26.89,26.92,26.58,26.63,23100.0,13.795,13.8104,13.6359,13.6616,23100.0
2008-11-25 15:25:00,26.6,27.0,26.36,26.95,33600.0,13.6462,13.8514,13.5231,13.8257,33600.0
2008-11-25 15:30:00,26.94,27.0,26.84,26.98,47000.0,13.8206,13.8514,13.7693,13.8411,47000.0
2008-11-25 15:35:00,26.99,27.0,26.74,26.99,72500.0,13.8463,13.8514,13.718,13.8463,72500.0
2008-11-25 15:40:00,26.95,27.57,26.89,27.56,85900.0,13.8257,14.1438,13.795,14.1387,85900.0
2008-11-25 15:45:00,27.52,27.52,27.24,27.42,52100.0,14.1182,14.1182,13.9745,14.0669,52100.0
2008-11-25 15:50:00,27.46,27.98,27.46,27.69,85000.0,14.0874,14.3541,14.0874,14.2054,85000.0
2008-11-25 15:55:00,27.76,27.76,27.21,27.4,100100.0,14.2413,14.2413,13.9591,14.0566,100100.0
2008-11-26 09:30:00,26.99,26.99,26.64,26.7,900.0,13.8463,13.8463,13.6667,13.6975,900.0
2008-11-26 09:35:00,26.84,26.84,25.9,26.35,43200.0,13.7693,13.7693,13.2871,13.5179,43200.0
2008-11-26 09:40:00,26.33,26.56,26.22,26.41,29000.0,13.5077,13.6257,13.4512,13.5487,29000.0
2008-11-26 09:45:00,26.42,26.69,26.31,26.63,25100.0,13.5538,13.6924,13.4974,13.6616,25100.0
2008-11-26 09:50:00,26.63,26.8,26.58,26.75,24700.0,13.6616,13.7488,13.6359,13.7231,24700.0
2008-11-26 09:55:00,26.72,26.87,26.56,26.79,36300.0,13.7078,13.7847,13.6257,13.7437,36300.0
2008-11-26 10:00:00,26.75,27.13,26.66,27.04,22300.0,13.7231,13.9181,13.677,13.8719,22300.0
2008-11-26 10:05:00,27.03,27.21,26.89,27.0,34800.0,13.8668,13.9591,13.795,13.8514,34800.0
2008-11-26 10:10:00,27.01,27.29,27.01,27.22,34300.0,13.8565,14.0002,13.8565,13.9643,34300.0
2008-11-26 10:15:00,27.29,27.37,27.1,27.33,16400.0,14.0002,14.0412,13.9027,14.0207,16400.0
2008-11-26 10:20:00,27.33,27.67,27.33,27.55,25700.0,14.0207,14.1951,14.0207,14.1336,25700.0
2008-11-26 10:25:00,27.6,28.12,27.51,27.98,79300.0,14.1592,14.426,14.113,14.3541,79300.0
2008-11-26 10:30:00,27.99,28.17,27.89,28.02,49200.0,14.3593,14.4516,14.308,14.3747,49200.0
2008-11-26 10:35:00,28.02,28.4,28.0,28.37,25700.0,14.3747,14.5696,14.3644,14.5542,25700.0
2008-11-26 10:40:00,28.4,28.48,28.25,28.36,27700.0,14.5696,14.6107,14.4927,14.5491,27700.0
2008-11-26 10:45:00,28.37,28.42,28.15,28.37,22400.0,14.5542,14.5799,14.4414,14.5542,22400.0
2008-11-26 10:50:00,28.3,28.37,28.23,28.26,11600.0,14.5183,14.5542,14.4824,14.4978,11600.0
2008-11-26 10:55:00,28.26,28.31,28.0,28.09,14000.0,14.4978,14.5234,14.3644,14.4106,14000.0
2008-11-26 11:00:00,28.02,28.15,28.01,28.1,44200.0,14.3747,14.4414,14.3695,14.4157,44200.0
2008-11-26 11:05:00,28.1,28.22,28.06,28.13,29800.0,14.4157,14.4773,14.3952,14.4311,29800.0
2008-11-26 11:10:00,28.16,28.5,28.11,28.46,12900.0,14.4465,14.6209,14.4208,14.6004,12900.0
2008-11-26 11:15:00,28.48,28.64,28.4,28.59,30900.0,14.6107,14.6927,14.5696,14.6671,30900.0
2008-11-26 11:20:00,28.62,28.74,28.52,28.63,13300.0,14.6825,14.744,14.6312,14.6876,13300.0
2008-11-26 11:25:00,28.62,28.67,28.54,28.56,13100.0,14.6825,14.7081,14.6414,14.6517,13100.0
2008-11-26 11:30:00,28.55,28.71,28.31,28.36,16400.0,14.6466,14.7286,14.5234,14.5491,16400.0
2008-11-26 11:35:00,28.41,28.52,28.35,28.39,6500.0,14.5747,14.6312,14.544,14.5645,6500.0
2008-11-26 11:40:00,28.36,28.5,28.35,28.41,14000.0,14.5491,14.6209,14.544,14.5747,14000.0
2008-11-26 11:45:00,28.39,28.56,28.35,28.54,12600.0,14.5645,14.6517,14.544,14.6414,12600.0
2008-11-26 11:50:00,28.54,28.59,28.42,28.42,11400.0,14.6414,14.6671,14.5799,14.5799,11400.0
2008-11-26 11:55:00,28.45,28.45,28.15,28.29,20000.0,14.5953,14.5953,14.4414,14.5132,20000.0
2008-11-26 12:00:00,28.29,28.33,28.11,28.28,7600.0,14.5132,14.5337,14.4208,14.5081,7600.0
2008-11-26 12:05:00,28.25,28.63,28.25,28.55,27400.0,14.4927,14.6876,14.4927,14.6466,27400.0
2008-11-26 12:10:00,28.62,28.74,28.54,28.7,28200.0,14.6825,14.744,14.6414,14.7235,28200.0
2008-11-26 12:15:00,28.69,29.01,28.69,28.98,32200.0,14.7184,14.8826,14.7184,14.8672,32200.0
2008-11-26 12:20:00,28.99,29.05,28.94,29.01,24400.0,14.8723,14.9031,14.8466,14.8826,24400.0
2008-11-26 12:25:00,29.01,29.13,29.0,29.0,58800.0,14.8826,14.9441,14.8774,14.8774,58800.0
2008-11-26 12:30:00,29.0,29.2,29.0,29.13,14400.0,14.8774,14.98,14.8774,14.9441,14400.0
2008-11-26 12:35:00,29.11,29.34,29.11,29.27,8600.0,14.9339,15.0518,14.9339,15.0159,8600.0
2008-11-26 12:40:00,29.26,29.43,29.25,29.4,12500.0,15.0108,15.098,15.0057,15.0826,12500.0
2008-11-26 12:45:00,29.39,29.6,29.37,29.52,14900.0,15.0775,15.1852,15.0672,15.1442,14900.0
2008-11-26 12:50:00,29.53,29.66,29.47,29.6,15800.0,15.1493,15.216,15.1185,15.1852,15800.0
2008-11-26 12:55:00,29.69,29.73,29.54,29.71,13600.0,15.2314,15.2519,15.1545,15.2417,13600.0
2008-11-26 13:00:00,29.73,29.83,29.58,29.66,17000.0,15.2519,15.3032,15.175,15.216,17000.0
2008-11-26 13:05:00,29.65,29.66,29.42,29.43,10100.0,15.2109,15.216,15.0929,15.098,10100.0
2008-11-26 13:10:00,29.45,29.45,29.12,29.14,12000.0,15.1083,15.1083,14.939,14.9492,12000.0
2008-11-26 13:15:00,29.14,29.25,29.0,29.0,17000.0,14.9492,15.0057,14.8774,14.8774,17000.0
2008-11-26 13:20:00,29.02,29.02,28.52,28.59,18300.0,14.8877,14.8877,14.6312,14.6671,18300.0
2008-11-26 13:25:00,28.58,28.68,28.47,28.5,12200.0,14.662,14.7133,14.6055,14.6209,12200.0
2008-11-26 13:30:00,28.54,28.54,28.13,28.23,45300.0,14.6414,14.6414,14.4311,14.4824,45300.0
2008-11-26 13:35:00,28.27,28.37,28.13,28.34,31500.0,14.5029,14.5542,14.4311,14.5388,31500.0
2008-11-26 13:40:00,28.36,28.42,28.28,28.35,34300.0,14.5491,14.5799,14.5081,14.544,34300.0
2008-11-26 13:45:00,28.33,28.37,28.14,28.17,8500.0,14.5337,14.5542,14.4362,14.4516,8500.0
2008-11-26 13:50:00,28.17,28.32,28.09,28.14,9800.0,14.4516,14.5286,14.4106,14.4362,9800.0
2008-11-26 13:55:00,28.15,28.15,27.98,28.07,12500.0,14.4414,14.4414,14.3541,14.4003,12500.0
2008-11-26 14:00:00,28.09,28.09,27.95,28.01,17600.0,14.4106,14.4106,14.3388,14.3695,17600.0
2008-11-26 14:05:00,28.03,28.19,27.97,28.14,18100.0,14.3798,14.4619,14.349,14.4362,18100.0
2008-11-26 14:10:00,28.17,28.23,27.98,28.01,10800.0,14.4516,14.4824,14.3541,14.3695,10800.0
2008-11-26 14:15:00,28.01,28.15,27.97,28.04,20100.0,14.3695,14.4414,14.349,14.3849,20100.0
2008-11-26 14:20:00,28.03,28.1,27.96,27.96,21100.0,14.3798,14.4157,14.3439,14.3439,21100.0
2008-11-26 14:25:00,27.95,28.04,27.87,27.9,12200.0,14.3388,14.3849,14.2977,14.3131,12200.0
2008-11-26 14:30:00,27.91,27.96,27.76,27.83,24900.0,14.3182,14.3439,14.2413,14.2772,24900.0
2008-11-26 14:35:00,27.83,27.86,27.59,27.59,18700.0,14.2772,14.2926,14.1541,14.1541,18700.0
2008-11-26 14:40:00,27.6,27.79,27.54,27.73,28800.0,14.1592,14.2567,14.1284,14.2259,28800.0
2008-11-26 14:45:00,27.74,27.81,27.64,27.69,20700.0,14.231,14.2669,14.1797,14.2054,20700.0
2008-11-26 14:50:00,27.72,27.91,27.71,27.85,19000.0,14.2208,14.3182,14.2156,14.2875,19000.0
2008-11-26 14:55:00,27.81,27.86,27.73,27.82,12400.0,14.2669,14.2926,14.2259,14.2721,12400.0
2008-11-26 15:00:00,27.81,27.94,27.78,27.85,12200.0,14.2669,14.3336,14.2515,14.2875,12200.0
2008-11-26 15:05:00,27.82,27.98,27.77,27.83,20500.0,14.2721,14.3541,14.2464,14.2772,20500.0
2008-11-26 15:10:00,27.81,27.99,27.77,27.92,23100.0,14.2669,14.3593,14.2464,14.3234,23100.0
2008-11-26 15:15:00,27.91,28.0,27.82,27.87,19600.0,14.3182,14.3644,14.2721,14.2977,19600.0
2008-11-26 15:20:00,27.87,27.91,27.65,27.7,27400.0,14.2977,14.3182,14.1849,14.2105,27400.0
2008-11-26 15:25:00,27.72,27.76,27.51,27.75,33300.0,14.2208,14.2413,14.113,14.2362,33300.0
2008-11-26 15:30:00,27.73,27.8,27.55,27.75,31000.0,14.2259,14.2618,14.1336,14.2362,31000.0
2008-11-26 15:35:00,27.75,27.87,27.69,27.77,28100.0,14.2362,14.2977,14.2054,14.2464,28100.0
2008-11-26 15:40:00,27.78,27.84,27.58,27.64,57100.0,14.2515,14.2823,14.1489,14.1797,57100.0
2008-11-26 15:45:00,27.64,27.8,27.57,27.75,43300.0,14.1797,14.2618,14.1438,14.2362,43300.0
2008-11-26 15:50:00,27.71,28.0,27.61,28.0,64100.0,14.2156,14.3644,14.1643,14.3644,64100.0
2008-11-26 15:55:00,28.0,28.1,27.9,28.01,107800.0,14.3644,14.4157,14.3131,14.3695,107800.0
2008-11-28 09:30:00,27.75,28.53,26.88,27.92,14900.0,14.2362,14.6363,13.7898,14.3234,14900.0
2008-11-28 09:35:00,27.88,28.11,27.62,28.11,4700.0,14.3028,14.4208,14.1695,14.4208,4700.0
2008-11-28 09:40:00,28.2,28.2,27.72,27.8,11200.0,14.467,14.467,14.2208,14.2618,11200.0
2008-11-28 09:45:00,27.91,28.02,27.66,27.66,10700.0,14.3182,14.3747,14.19,14.19,10700.0
2008-11-28 09:50:00,27.62,27.75,27.45,27.53,12000.0,14.1695,14.2362,14.0823,14.1233,12000.0
2008-11-28 09:55:00,27.47,27.73,27.33,27.71,20200.0,14.0925,14.2259,14.0207,14.2156,20200.0
2008-11-28 10:00:00,27.77,27.97,27.64,27.66,18200.0,14.2464,14.349,14.1797,14.19,18200.0
2008-11-28 10:05:00,27.69,27.78,27.22,27.22,16500.0,14.2054,14.2515,13.9643,13.9643,16500.0
2008-11-28 10:10:00,27.19,27.32,26.96,27.31,21600.0,13.9489,14.0156,13.8309,14.0104,21600.0
2008-11-28 10:15:00,27.29,27.42,27.25,27.42,8900.0,14.0002,14.0669,13.9796,14.0669,8900.0
2008-11-28 10:20:00,27.48,27.72,27.48,27.72,7100.0,14.0976,14.2208,14.0976,14.2208,7100.0
2008-11-28 10:25:00,27.67,27.8,27.62,27.62,4300.0,14.1951,14.2618,14.1695,14.1695,4300.0
2008-11-28 10:30:00,27.63,27.63,27.38,27.43,6300.0,14.1746,14.1746,14.0463,14.072,6300.0
2008-11-28 10:35:00,27.44,27.54,27.35,27.35,5500.0,14.0771,14.1284,14.0309,14.0309,5500.0
2008-11-28 10:40:00,27.35,27.58,27.35,27.56,8100.0,14.0309,14.1489,14.0309,14.1387,8100.0
2008-11-28 10:45:00,27.58,27.71,27.55,27.62,6100.0,14.1489,14.2156,14.1336,14.1695,6100.0
2008-11-28 10:50:00,27.58,27.6,27.49,27.56,4800.0,14.1489,14.1592,14.1028,14.1387,4800.0
2008-11-28 10:55:00,27.57,27.7,27.57,27.7,5200.0,14.1438,14.2105,14.1438,14.2105,5200.0
2008-11-28 11:00:00,27.66,27.89,27.6,27.87,12100.0,14.19,14.308,14.1592,14.2977,12100.0
2008-11-28 11:05:00,27.83,27.86,27.62,27.63,10100.0,14.2772,14.2926,14.1695,14.1746,10100.0
2008-11-28 11:10:00,27.64,27.77,27.58,27.72,7000.0,14.1797,14.2464,14.1489,14.2208,7000.0
2008-11-28 11:15:00,27.59,27.64,27.45,27.49,9600.0,14.1541,14.1797,14.0823,14.1028,9600.0
2008-11-28 11:20:00,27.47,27.5,27.36,27.49,5800.0,14.0925,14.1079,14.0361,14.1028,5800.0
2008-11-28 11:25:00,27.45,27.55,27.43,27.49,6700.0,14.0823,14.1336,14.072,14.1028,6700.0
2008-11-28 11:30:00,27.43,27.45,27.26,27.26,4500.0,14.072,14.0823,13.9848,13.9848,4500.0
2008-11-28 11:35:00,27.26,27.35,27.03,27.17,9100.0,13.9848,14.0309,13.8668,13.9386,9100.0
2008-11-28 11:40:00,27.16,27.27,26.95,27.0,13700.0,13.9335,13.9899,13.8257,13.8514,13700.0
2008-11-28 11:45:00,27.03,27.08,26.95,26.96,14500.0,13.8668,13.8924,13.8257,13.8309,14500.0
2008-11-28 11:50:00,27.0,27.07,26.95,27.0,6500.0,13.8514,13.8873,13.8257,13.8514,6500.0
2008-11-28 11:55:00,27.0,27.04,26.95,26.98,9100.0,13.8514,13.8719,13.8257,13.8411,9100.0
2008-11-28 12:00:00,26.98,27.02,26.88,26.88,4900.0,13.8411,13.8617,13.7898,13.7898,4900.0
2008-11-28 12:05:00,26.94,26.98,26.89,26.91,4700.0,13.8206,13.8411,13.795,13.8052,4700.0
2008-11-28 12:10:00,26.91,26.99,26.73,26.94,7700.0,13.8052,13.8463,13.7129,13.8206,7700.0
2008-11-28 12:15:00,26.94,26.98,26.58,26.62,10800.0,13.8206,13.8411,13.6359,13.6564,10800.0
2008-11-28 12:20:00,26.62,26.76,26.62,26.76,5900.0,13.6564,13.7283,13.6564,13.7283,5900.0
2008-11-28 12:25:00,26.79,26.9,26.79,26.9,9200.0,13.7437,13.8001,13.7437,13.8001,9200.0
2008-11-28 12:30:00,26.89,27.12,26.87,26.87,19700.0,13.795,13.913,13.7847,13.7847,19700.0
2008-11-28 12:35:00,26.86,26.93,26.69,26.72,9800.0,13.7796,13.8155,13.6924,13.7078,9800.0
2008-11-28 12:40:00,26.71,27.29,26.69,27.29,33800.0,13.7026,14.0002,13.6924,14.0002,33800.0
2008-11-28 12:45:00,27.28,27.28,27.01,27.12,21700.0,13.995,13.995,13.8565,13.913,21700.0
2008-11-28 12:50:00,27.17,27.6,27.06,27.44,51900.0,13.9386,14.1592,13.8822,14.0771,51900.0
2008-11-28 12:55:00,27.46,27.76,27.28,27.38,100900.0,14.0874,14.2413,13.995,14.0463,100900.0
2008-11-28 13:00:00,27.06,27.36,27.06,27.36,284400.0,13.8822,14.0361,13.8822,14.0361,284400.0
2008-11-28 13:05:00,27.36,27.36,27.36,27.36,300.0,14.0361,14.0361,14.0361,14.0361,300.0
2008-11-28 13:10:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:15:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:20:00,27.36,27.36,27.36,27.36,18800.0,14.0361,14.0361,14.0361,14.0361,18800.0
2008-11-28 13:25:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:35:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:40:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:45:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:50:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:55:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:00:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:05:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:10:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:15:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:20:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:25:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:35:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:40:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:45:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:50:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:55:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:00:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:05:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:10:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:15:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:20:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:25:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:35:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:40:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:45:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:50:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:55:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-12-01 09:30:00,27.36,28.05,27.03,27.14,29700.0,14.0361,14.3901,13.8668,13.9232,29700.0
2008-12-01 09:35:00,27.14,27.18,26.1,26.1,49300.0,13.9232,13.9437,13.3897,13.3897,49300.0
2008-12-01 09:40:00,26.1,26.1,25.56,25.57,37000.0,13.3897,13.3897,13.1127,13.1178,37000.0
2008-12-01 09:45:00,25.56,26.11,25.55,26.09,32900.0,13.1127,13.3948,13.1075,13.3846,32900.0
2008-12-01 09:50:00,26.04,26.53,25.7,26.53,24700.0,13.3589,13.6103,13.1845,13.6103,24700.0
2008-12-01 09:55:00,26.53,26.53,26.31,26.37,10200.0,13.6103,13.6103,13.4974,13.5282,10200.0
2008-12-01 10:00:00,26.37,26.37,26.04,26.27,14400.0,13.5282,13.5282,13.3589,13.4769,14400.0
2008-12-01 10:05:00,26.39,26.4,25.97,26.12,11200.0,13.5385,13.5436,13.323,13.3999,11200.0
2008-12-01 10:10:00,26.13,26.48,26.13,26.3,6700.0,13.4051,13.5846,13.4051,13.4923,6700.0
2008-12-01 10:15:00,26.33,26.55,26.33,26.38,7400.0,13.5077,13.6205,13.5077,13.5333,7400.0
2008-12-01 10:20:00,26.34,26.54,26.34,26.45,8400.0,13.5128,13.6154,13.5128,13.5692,8400.0
2008-12-01 10:25:00,26.43,26.44,26.1,26.1,13700.0,13.559,13.5641,13.3897,13.3897,13700.0
2008-12-01 10:30:00,26.09,26.17,26.0,26.11,11400.0,13.3846,13.4256,13.3384,13.3948,11400.0
2008-12-01 10:35:00,26.12,26.32,26.06,26.29,8200.0,13.3999,13.5025,13.3692,13.4872,8200.0
2008-12-01 10:40:00,26.26,26.55,26.26,26.51,31600.0,13.4718,13.6205,13.4718,13.6,31600.0
2008-12-01 10:45:00,26.5,26.55,26.43,26.43,5400.0,13.5949,13.6205,13.559,13.559,5400.0
2008-12-01 10:50:00,26.5,26.55,26.35,26.47,4700.0,13.5949,13.6205,13.5179,13.5795,4700.0
2008-12-01 10:55:00,26.48,26.5,26.33,26.35,5800.0,13.5846,13.5949,13.5077,13.5179,5800.0
2008-12-01 11:00:00,26.35,26.35,26.1,26.11,7300.0,13.5179,13.5179,13.3897,13.3948,7300.0
2008-12-01 11:05:00,26.1,26.21,26.05,26.21,4300.0,13.3897,13.4461,13.364,13.4461,4300.0
2008-12-01 11:10:00,26.16,26.27,26.14,26.27,7300.0,13.4205,13.4769,13.4102,13.4769,7300.0
2008-12-01 11:15:00,26.27,26.3,26.2,26.27,2900.0,13.4769,13.4923,13.441,13.4769,2900.0
2008-12-01 11:20:00,26.26,26.28,26.15,26.18,6900.0,13.4718,13.482,13.4153,13.4307,6900.0
2008-12-01 11:25:00,26.18,26.18,26.0,26.01,12500.0,13.4307,13.4307,13.3384,13.3435,12500.0
2008-12-01 11:30:00,26.05,26.27,26.0,26.27,6000.0,13.364,13.4769,13.3384,13.4769,6000.0
2008-12-01 11:35:00,26.31,26.46,26.28,26.43,5900.0,13.4974,13.5744,13.482,13.559,5900.0
2008-12-01 11:40:00,26.5,26.62,26.5,26.6,4900.0,13.5949,13.6564,13.5949,13.6462,4900.0
2008-12-01 11:45:00,26.61,26.8,26.56,26.72,14500.0,13.6513,13.7488,13.6257,13.7078,14500.0
2008-12-01 11:50:00,26.72,26.79,26.58,26.71,14800.0,13.7078,13.7437,13.6359,13.7026,14800.0
2008-12-01 11:55:00,26.7,26.71,26.6,26.64,6100.0,13.6975,13.7026,13.6462,13.6667,6100.0
2008-12-01 12:00:00,26.65,26.65,26.35,26.35,5400.0,13.6718,13.6718,13.5179,13.5179,5400.0
2008-12-01 12:05:00,26.38,26.41,26.2,26.32,9500.0,13.5333,13.5487,13.441,13.5025,9500.0
2008-12-01 12:10:00,26.37,26.41,26.23,26.33,6800.0,13.5282,13.5487,13.4564,13.5077,6800.0
2008-12-01 12:15:00,26.29,26.35,26.26,26.35,5500.0,13.4872,13.5179,13.4718,13.5179,5500.0
2008-12-01 12:20:00,26.32,26.32,26.15,26.15,2700.0,13.5025,13.5025,13.4153,13.4153,2700.0
2008-12-01 12:25:00,26.13,26.2,26.05,26.15,9900.0,13.4051,13.441,13.364,13.4153,9900.0
2008-12-01 12:30:00,26.19,26.5,26.19,26.48,7000.0,13.4359,13.5949,13.4359,13.5846,7000.0
2008-12-01 12:35:00,26.49,26.53,26.27,26.34,14200.0,13.5898,13.6103,13.4769,13.5128,14200.0
2008-12-01 12:40:00,26.34,26.41,26.29,26.41,5300.0,13.5128,13.5487,13.4872,13.5487,5300.0
2008-12-01 12:45:00,26.42,26.53,26.34,26.37,6900.0,13.5538,13.6103,13.5128,13.5282,6900.0
2008-12-01 12:50:00,26.36,26.43,26.2,26.22,9000.0,13.5231,13.559,13.441,13.4512,9000.0
2008-12-01 12:55:00,26.23,26.27,26.16,26.17,6000.0,13.4564,13.4769,13.4205,13.4256,6000.0
2008-12-01 13:00:00,26.14,26.2,26.14,26.18,4300.0,13.4102,13.441,13.4102,13.4307,4300.0
2008-12-01 13:05:00,26.21,26.31,26.17,26.31,4200.0,13.4461,13.4974,13.4256,13.4974,4200.0
2008-12-01 13:10:00,26.33,26.45,26.33,26.4,5300.0,13.5077,13.5692,13.5077,13.5436,5300.0
2008-12-01 13:15:00,26.41,26.48,26.29,26.39,6400.0,13.5487,13.5846,13.4872,13.5385,6400.0
2008-12-01 13:20:00,26.42,26.42,26.19,26.21,5600.0,13.5538,13.5538,13.4359,13.4461,5600.0
2008-12-01 13:25:00,26.23,26.23,26.02,26.05,14200.0,13.4564,13.4564,13.3486,13.364,14200.0
2008-12-01 13:30:00,26.04,26.2,26.0,26.17,8300.0,13.3589,13.441,13.3384,13.4256,8300.0
2008-12-01 13:35:00,26.17,26.2,26.0,26.0,8100.0,13.4256,13.441,13.3384,13.3384,8100.0
2008-12-01 13:40:00,26.03,26.13,26.0,26.0,12100.0,13.3538,13.4051,13.3384,13.3384,12100.0
2008-12-01 13:45:00,26.0,26.17,26.0,26.1,12900.0,13.3384,13.4256,13.3384,13.3897,12900.0
2008-12-01 13:50:00,26.11,26.21,26.03,26.16,5600.0,13.3948,13.4461,13.3538,13.4205,5600.0
2008-12-01 13:55:00,26.17,26.17,26.03,26.12,3700.0,13.4256,13.4256,13.3538,13.3999,3700.0
2008-12-01 14:00:00,26.13,26.14,26.0,26.06,9400.0,13.4051,13.4102,13.3384,13.3692,9400.0
2008-12-01 14:05:00,26.03,26.03,25.84,25.89,5900.0,13.3538,13.3538,13.2563,13.2819,5900.0
2008-12-01 14:10:00,25.88,26.0,25.85,26.0,3600.0,13.2768,13.3384,13.2614,13.3384,3600.0
2008-12-01 14:15:00,25.97,25.97,25.81,25.83,5300.0,13.323,13.323,13.2409,13.2512,5300.0
2008-12-01 14:20:00,25.88,25.93,25.81,25.93,3900.0,13.2768,13.3025,13.2409,13.3025,3900.0
2008-12-01 14:25:00,25.91,26.17,25.9,26.05,11200.0,13.2922,13.4256,13.2871,13.364,11200.0
2008-12-01 14:30:00,26.03,26.34,25.96,26.22,11800.0,13.3538,13.5128,13.3179,13.4512,11800.0
2008-12-01 14:35:00,26.18,26.18,25.77,25.82,15500.0,13.4307,13.4307,13.2204,13.246,15500.0
2008-12-01 14:40:00,25.85,26.02,25.85,26.02,7700.0,13.2614,13.3486,13.2614,13.3486,7700.0
2008-12-01 14:45:00,26.02,26.31,25.98,26.28,18200.0,13.3486,13.4974,13.3281,13.482,18200.0
2008-12-01 14:50:00,26.29,26.55,26.27,26.53,19100.0,13.4872,13.6205,13.4769,13.6103,19100.0
2008-12-01 14:55:00,26.53,26.53,26.17,26.24,13500.0,13.6103,13.6103,13.4256,13.4615,13500.0
2008-12-01 15:00:00,26.24,26.24,25.98,25.98,18200.0,13.4615,13.4615,13.3281,13.3281,18200.0
2008-12-01 15:05:00,26.02,26.14,25.93,25.94,15600.0,13.3486,13.4102,13.3025,13.3076,15600.0
2008-12-01 15:10:00,25.94,26.2,25.88,25.98,22600.0,13.3076,13.441,13.2768,13.3281,22600.0
2008-12-01 15:15:00,26.04,26.16,25.97,26.09,25500.0,13.3589,13.4205,13.323,13.3846,25500.0
2008-12-01 15:20:00,26.09,26.1,25.9,25.9,39100.0,13.3846,13.3897,13.2871,13.2871,39100.0
2008-12-01 15:25:00,25.92,25.97,25.72,25.72,20300.0,13.2973,13.323,13.1947,13.1947,20300.0
2008-12-01 15:30:00,25.72,25.93,25.64,25.64,53000.0,13.1947,13.3025,13.1537,13.1537,53000.0
2008-12-01 15:35:00,25.63,25.66,25.41,25.53,64500.0,13.1486,13.164,13.0357,13.0973,64500.0
2008-12-01 15:40:00,25.52,25.63,25.0,25.09,44500.0,13.0921,13.1486,12.8254,12.8715,44500.0
2008-12-01 15:45:00,25.15,25.35,25.05,25.18,80600.0,12.9023,13.0049,12.851,12.9177,80600.0
2008-12-01 15:50:00,25.18,25.27,24.33,24.35,114000.0,12.9177,12.9639,12.4816,12.4919,114000.0
2008-12-01 15:55:00,24.35,24.54,23.1,23.29,294900.0,12.4919,12.5894,11.8506,11.9481,294900.0
2008-12-02 09:30:00,23.94,24.93,23.94,24.54,46400.0,12.2816,12.7895,12.2816,12.5894,46400.0
2008-12-02 09:35:00,24.64,25.0,24.5,24.82,64600.0,12.6407,12.8254,12.5689,12.733,64600.0
2008-12-02 09:40:00,24.81,25.0,24.57,24.87,60100.0,12.7279,12.8254,12.6048,12.7587,60100.0
2008-12-02 09:45:00,24.88,24.97,24.39,24.84,49600.0,12.7638,12.81,12.5124,12.7433,49600.0
2008-12-02 09:50:00,24.84,25.0,24.67,24.94,45500.0,12.7433,12.8254,12.6561,12.7946,45500.0
2008-12-02 09:55:00,24.91,25.19,24.83,25.0,42600.0,12.7792,12.9228,12.7382,12.8254,42600.0
2008-12-02 10:00:00,25.02,25.31,24.94,25.29,43400.0,12.8356,12.9844,12.7946,12.9741,43400.0
2008-12-02 10:05:00,25.33,25.76,25.18,25.67,30400.0,12.9947,13.2153,12.9177,13.1691,30400.0
2008-12-02 10:10:00,25.7,25.82,25.42,25.46,21700.0,13.1845,13.246,13.0408,13.0614,21700.0
2008-12-02 10:15:00,25.45,25.65,25.32,25.47,28400.0,13.0562,13.1588,12.9895,13.0665,28400.0
2008-12-02 10:20:00,25.48,25.53,25.24,25.33,35400.0,13.0716,13.0973,12.9485,12.9947,35400.0
2008-12-02 10:25:00,25.34,25.38,25.05,25.1,30200.0,12.9998,13.0203,12.851,12.8767,30200.0
2008-12-02 10:30:00,25.11,25.11,24.86,24.9,21700.0,12.8818,12.8818,12.7535,12.7741,21700.0
2008-12-02 10:35:00,24.89,24.99,24.87,24.99,17800.0,12.7689,12.8202,12.7587,12.8202,17800.0
2008-12-02 10:40:00,25.01,25.13,24.94,24.97,20800.0,12.8305,12.8921,12.7946,12.81,20800.0
2008-12-02 10:45:00,24.96,25.11,24.91,25.02,10900.0,12.8048,12.8818,12.7792,12.8356,10900.0
2008-12-02 10:50:00,25.03,25.18,24.97,25.04,15500.0,12.8408,12.9177,12.81,12.8459,15500.0
2008-12-02 10:55:00,25.0,25.09,24.94,24.97,19300.0,12.8254,12.8715,12.7946,12.81,19300.0
2008-12-02 11:00:00,25.02,25.12,24.93,25.12,14100.0,12.8356,12.8869,12.7895,12.8869,14100.0
2008-12-02 11:05:00,25.05,25.33,24.98,25.16,11500.0,12.851,12.9947,12.8151,12.9074,11500.0
2008-12-02 11:10:00,25.24,25.29,25.15,25.17,9700.0,12.9485,12.9741,12.9023,12.9126,9700.0
2008-12-02 11:15:00,25.16,25.36,25.12,25.35,12800.0,12.9074,13.0101,12.8869,13.0049,12800.0
2008-12-02 11:20:00,25.39,25.62,25.3,25.58,10400.0,13.0254,13.1434,12.9793,13.1229,10400.0
2008-12-02 11:25:00,25.51,25.7,25.49,25.49,6100.0,13.087,13.1845,13.0767,13.0767,6100.0
2008-12-02 11:30:00,25.57,25.63,25.36,25.36,8600.0,13.1178,13.1486,13.0101,13.0101,8600.0
2008-12-02 11:35:00,25.44,25.49,25.21,25.21,38300.0,13.0511,13.0767,12.9331,12.9331,38300.0
2008-12-02 11:40:00,25.2,25.35,25.15,25.34,5900.0,12.928,13.0049,12.9023,12.9998,5900.0
2008-12-02 11:45:00,25.33,25.46,25.23,25.39,7100.0,12.9947,13.0614,12.9434,13.0254,7100.0
2008-12-02 11:50:00,25.39,25.45,25.25,25.28,16600.0,13.0254,13.0562,12.9536,12.969,16600.0
2008-12-02 11:55:00,25.31,25.36,25.24,25.24,8000.0,12.9844,13.0101,12.9485,12.9485,8000.0
2008-12-02 12:00:00,25.28,25.36,25.27,25.31,5600.0,12.969,13.0101,12.9639,12.9844,5600.0
2008-12-02 12:05:00,25.33,25.4,25.28,25.36,9700.0,12.9947,13.0306,12.969,13.0101,9700.0
2008-12-02 12:10:00,25.36,25.45,25.33,25.42,9500.0,13.0101,13.0562,12.9947,13.0408,9500.0
2008-12-02 12:15:00,25.42,25.42,25.33,25.4,12100.0,13.0408,13.0408,12.9947,13.0306,12100.0
2008-12-02 12:20:00,25.4,25.43,25.35,25.42,25400.0,13.0306,13.046,13.0049,13.0408,25400.0
2008-12-02 12:25:00,25.37,25.64,25.37,25.55,16900.0,13.0152,13.1537,13.0152,13.1075,16900.0
2008-12-02 12:30:00,25.55,25.59,25.47,25.49,19700.0,13.1075,13.128,13.0665,13.0767,19700.0
2008-12-02 12:35:00,25.46,25.69,25.45,25.53,36800.0,13.0614,13.1793,13.0562,13.0973,36800.0
2008-12-02 12:40:00,25.49,25.62,25.37,25.59,16200.0,13.0767,13.1434,13.0152,13.128,16200.0
2008-12-02 12:45:00,25.59,25.76,25.56,25.74,10400.0,13.128,13.2153,13.1127,13.205,10400.0
2008-12-02 12:50:00,25.73,25.81,25.64,25.8,12100.0,13.1999,13.2409,13.1537,13.2358,12100.0
2008-12-02 12:55:00,25.8,26.09,25.79,26.09,15700.0,13.2358,13.3846,13.2306,13.3846,15700.0
2008-12-02 13:00:00,26.03,26.07,25.97,26.0,8300.0,13.3538,13.3743,13.323,13.3384,8300.0
2008-12-02 13:05:00,25.94,25.96,25.74,25.84,7800.0,13.3076,13.3179,13.205,13.2563,7800.0
2008-12-02 13:10:00,25.84,25.84,25.76,25.83,4600.0,13.2563,13.2563,13.2153,13.2512,4600.0
2008-12-02 13:15:00,25.83,26.09,25.83,26.04,6000.0,13.2512,13.3846,13.2512,13.3589,6000.0
2008-12-02 13:20:00,26.06,26.09,25.92,25.92,16700.0,13.3692,13.3846,13.2973,13.2973,16700.0
2008-12-02 13:25:00,25.95,25.97,25.78,25.81,5300.0,13.3127,13.323,13.2255,13.2409,5300.0
2008-12-02 13:30:00,25.83,25.83,25.46,25.49,11800.0,13.2512,13.2512,13.0614,13.0767,11800.0
2008-12-02 13:35:00,25.47,25.56,25.42,25.42,14600.0,13.0665,13.1127,13.0408,13.0408,14600.0
2008-12-02 13:40:00,25.39,25.78,25.38,25.69,17500.0,13.0254,13.2255,13.0203,13.1793,17500.0
2008-12-02 13:45:00,25.69,25.7,25.54,25.54,5900.0,13.1793,13.1845,13.1024,13.1024,5900.0
2008-12-02 13:50:00,25.54,25.54,25.35,25.38,7000.0,13.1024,13.1024,13.0049,13.0203,7000.0
2008-12-02 13:55:00,25.38,25.4,25.12,25.13,10600.0,13.0203,13.0306,12.8869,12.8921,10600.0
2008-12-02 14:00:00,25.1,25.3,24.85,24.87,19200.0,12.8767,12.9793,12.7484,12.7587,19200.0
2008-12-02 14:05:00,24.86,25.03,24.75,24.81,13000.0,12.7535,12.8408,12.6971,12.7279,13000.0
2008-12-02 14:10:00,24.86,24.91,24.64,24.71,24800.0,12.7535,12.7792,12.6407,12.6766,24800.0
2008-12-02 14:15:00,24.78,24.85,24.49,24.65,27400.0,12.7125,12.7484,12.5637,12.6458,27400.0
2008-12-02 14:20:00,24.58,24.61,24.41,24.61,11200.0,12.6099,12.6253,12.5227,12.6253,11200.0
2008-12-02 14:25:00,24.57,24.7,24.47,24.7,6400.0,12.6048,12.6715,12.5535,12.6715,6400.0
2008-12-02 14:30:00,24.71,24.81,24.6,24.66,11100.0,12.6766,12.7279,12.6202,12.6509,11100.0
2008-12-02 14:35:00,24.68,25.03,24.6,24.9,9200.0,12.6612,12.8408,12.6202,12.7741,9200.0
2008-12-02 14:40:00,24.9,25.19,24.9,25.19,12700.0,12.7741,12.9228,12.7741,12.9228,12700.0
2008-12-02 14:45:00,25.15,25.34,25.15,25.34,13000.0,12.9023,12.9998,12.9023,12.9998,13000.0
2008-12-02 14:50:00,25.32,25.71,25.21,25.54,11700.0,12.9895,13.1896,12.9331,13.1024,11700.0
2008-12-02 14:55:00,25.52,25.92,25.48,25.87,11200.0,13.0921,13.2973,13.0716,13.2717,11200.0
2008-12-02 15:00:00,25.86,25.86,25.61,25.69,19400.0,13.2666,13.2666,13.1383,13.1793,19400.0
2008-12-02 15:05:00,25.69,25.75,25.5,25.58,20100.0,13.1793,13.2101,13.0819,13.1229,20100.0
2008-12-02 15:10:00,25.59,25.59,25.33,25.42,28900.0,13.128,13.128,12.9947,13.0408,28900.0
2008-12-02 15:15:00,25.41,25.83,25.41,25.65,35200.0,13.0357,13.2512,13.0357,13.1588,35200.0
2008-12-02 15:20:00,25.69,25.99,25.69,25.8,68800.0,13.1793,13.3332,13.1793,13.2358,68800.0
2008-12-02 15:25:00,25.8,25.98,25.74,25.98,39400.0,13.2358,13.3281,13.205,13.3281,39400.0
2008-12-02 15:30:00,25.98,26.12,25.75,26.12,62700.0,13.3281,13.3999,13.2101,13.3999,62700.0
2008-12-02 15:35:00,26.11,26.37,26.05,26.32,57700.0,13.3948,13.5282,13.364,13.5025,57700.0
2008-12-02 15:40:00,26.25,26.31,25.91,26.05,89300.0,13.4666,13.4974,13.2922,13.364,89300.0
2008-12-02 15:45:00,26.05,26.24,25.69,25.79,74900.0,13.364,13.4615,13.1793,13.2306,74900.0
2008-12-02 15:50:00,25.79,26.25,25.65,26.14,101300.0,13.2306,13.4666,13.1588,13.4102,101300.0
2008-12-02 15:55:00,26.17,26.74,26.14,26.35,305900.0,13.4256,13.718,13.4102,13.5179,305900.0
2008-12-03 09:30:00,25.31,26.73,25.22,26.45,43300.0,12.9844,13.7129,12.9382,13.5692,43300.0
2008-12-03 09:35:00,26.48,26.52,25.63,26.07,20600.0,13.5846,13.6051,13.1486,13.3743,20600.0
2008-12-03 09:40:00,26.14,26.38,25.83,26.16,23900.0,13.4102,13.5333,13.2512,13.4205,23900.0
2008-12-03 09:45:00,26.15,26.28,26.0,26.28,19900.0,13.4153,13.482,13.3384,13.482,19900.0
2008-12-03 09:50:00,26.18,26.32,26.03,26.19,18500.0,13.4307,13.5025,13.3538,13.4359,18500.0
2008-12-03 09:55:00,26.22,26.29,25.94,26.04,43100.0,13.4512,13.4872,13.3076,13.3589,43100.0
2008-12-03 10:00:00,25.96,26.18,25.9,26.16,42900.0,13.3179,13.4307,13.2871,13.4205,42900.0
2008-12-03 10:05:00,26.18,26.33,25.82,25.89,18700.0,13.4307,13.5077,13.246,13.2819,18700.0
2008-12-03 10:10:00,25.9,25.94,25.6,25.6,24900.0,13.2871,13.3076,13.1332,13.1332,24900.0
2008-12-03 10:15:00,25.61,26.0,25.61,25.82,28100.0,13.1383,13.3384,13.1383,13.246,28100.0
2008-12-03 10:20:00,25.83,25.97,25.74,25.97,18400.0,13.2512,13.323,13.205,13.323,18400.0
2008-12-03 10:25:00,25.94,26.24,25.81,26.24,20800.0,13.3076,13.4615,13.2409,13.4615,20800.0
2008-12-03 10:30:00,26.23,26.65,26.16,26.61,16300.0,13.4564,13.6718,13.4205,13.6513,16300.0
2008-12-03 10:35:00,26.63,26.75,26.37,26.39,23600.0,13.6616,13.7231,13.5282,13.5385,23600.0
2008-12-03 10:40:00,26.37,26.68,26.36,26.55,16300.0,13.5282,13.6872,13.5231,13.6205,16300.0
2008-12-03 10:45:00,26.52,26.87,26.52,26.81,15500.0,13.6051,13.7847,13.6051,13.7539,15500.0
2008-12-03 10:50:00,26.85,27.46,26.81,27.35,27000.0,13.7744,14.0874,13.7539,14.0309,27000.0
2008-12-03 10:55:00,27.43,27.7,27.26,27.53,17800.0,14.072,14.2105,13.9848,14.1233,17800.0
2008-12-03 11:00:00,27.59,27.65,27.2,27.3,16200.0,14.1541,14.1849,13.954,14.0053,16200.0
2008-12-03 11:05:00,27.25,27.25,26.86,26.94,10600.0,13.9796,13.9796,13.7796,13.8206,10600.0
2008-12-03 11:10:00,26.95,27.34,26.9,27.33,13500.0,13.8257,14.0258,13.8001,14.0207,13500.0
2008-12-03 11:15:00,27.3,27.3,27.12,27.13,9400.0,14.0053,14.0053,13.913,13.9181,9400.0
2008-12-03 11:20:00,27.14,27.15,26.82,26.92,13000.0,13.9232,13.9283,13.7591,13.8104,13000.0
2008-12-03 11:25:00,26.89,27.22,26.84,26.87,15400.0,13.795,13.9643,13.7693,13.7847,15400.0
2008-12-03 11:30:00,26.84,27.07,26.84,27.04,4800.0,13.7693,13.8873,13.7693,13.8719,4800.0
2008-12-03 11:35:00,27.02,27.02,26.76,26.96,4800.0,13.8617,13.8617,13.7283,13.8309,4800.0
2008-12-03 11:40:00,26.99,27.23,26.86,26.9,9200.0,13.8463,13.9694,13.7796,13.8001,9200.0
2008-12-03 11:45:00,26.86,27.09,26.85,27.0,7500.0,13.7796,13.8976,13.7744,13.8514,7500.0
2008-12-03 11:50:00,27.02,27.39,27.02,27.27,6800.0,13.8617,14.0515,13.8617,13.9899,6800.0
2008-12-03 11:55:00,27.26,27.34,27.09,27.12,7000.0,13.9848,14.0258,13.8976,13.913,7000.0
2008-12-03 12:00:00,27.15,27.15,26.84,26.84,6000.0,13.9283,13.9283,13.7693,13.7693,6000.0
2008-12-03 12:05:00,26.9,26.92,26.6,26.63,6100.0,13.8001,13.8104,13.6462,13.6616,6100.0
2008-12-03 12:10:00,26.6,26.82,26.6,26.63,7600.0,13.6462,13.7591,13.6462,13.6616,7600.0
2008-12-03 12:15:00,26.65,26.68,26.46,26.51,9700.0,13.6718,13.6872,13.5744,13.6,9700.0
2008-12-03 12:20:00,26.51,26.62,26.38,26.44,10200.0,13.6,13.6564,13.5333,13.5641,10200.0
2008-12-03 12:25:00,26.46,26.7,26.46,26.7,5500.0,13.5744,13.6975,13.5744,13.6975,5500.0
2008-12-03 12:30:00,26.71,26.71,26.55,26.63,6400.0,13.7026,13.7026,13.6205,13.6616,6400.0
2008-12-03 12:35:00,26.61,26.79,26.53,26.79,10500.0,13.6513,13.7437,13.6103,13.7437,10500.0
2008-12-03 12:40:00,26.76,26.89,26.48,26.6,12700.0,13.7283,13.795,13.5846,13.6462,12700.0
2008-12-03 12:45:00,26.61,26.76,26.61,26.71,6200.0,13.6513,13.7283,13.6513,13.7026,6200.0
2008-12-03 12:50:00,26.73,26.84,26.59,26.84,5300.0,13.7129,13.7693,13.6411,13.7693,5300.0
2008-12-03 12:55:00,26.91,26.98,26.63,26.74,8200.0,13.8052,13.8411,13.6616,13.718,8200.0
2008-12-03 13:00:00,26.77,26.93,26.63,26.93,11100.0,13.7334,13.8155,13.6616,13.8155,11100.0
2008-12-03 13:05:00,26.9,26.92,26.56,26.72,13900.0,13.8001,13.8104,13.6257,13.7078,13900.0
2008-12-03 13:10:00,26.66,26.78,26.64,26.73,8000.0,13.677,13.7385,13.6667,13.7129,8000.0
2008-12-03 13:15:00,26.78,26.8,26.54,26.54,10800.0,13.7385,13.7488,13.6154,13.6154,10800.0
2008-12-03 13:20:00,26.57,26.75,26.37,26.42,11900.0,13.6308,13.7231,13.5282,13.5538,11900.0
2008-12-03 13:25:00,26.37,26.37,26.17,26.21,18100.0,13.5282,13.5282,13.4256,13.4461,18100.0
2008-12-03 13:30:00,26.15,26.26,26.15,26.22,10300.0,13.4153,13.4718,13.4153,13.4512,10300.0
2008-12-03 13:35:00,26.25,26.3,26.21,26.27,10400.0,13.4666,13.4923,13.4461,13.4769,10400.0
2008-12-03 13:40:00,26.19,26.35,26.15,26.35,14800.0,13.4359,13.5179,13.4153,13.5179,14800.0
2008-12-03 13:45:00,26.35,26.52,26.2,26.52,12100.0,13.5179,13.6051,13.441,13.6051,12100.0
2008-12-03 13:50:00,26.48,26.54,26.34,26.4,10700.0,13.5846,13.6154,13.5128,13.5436,10700.0
2008-12-03 13:55:00,26.4,26.73,26.33,26.59,11400.0,13.5436,13.7129,13.5077,13.6411,11400.0
2008-12-03 14:00:00,26.62,27.11,26.56,27.07,26000.0,13.6564,13.9078,13.6257,13.8873,26000.0
2008-12-03 14:05:00,27.01,27.01,26.67,26.94,13500.0,13.8565,13.8565,13.6821,13.8206,13500.0
2008-12-03 14:10:00,26.9,27.12,26.85,26.93,11200.0,13.8001,13.913,13.7744,13.8155,11200.0
2008-12-03 14:15:00,26.89,27.32,26.89,27.22,15000.0,13.795,14.0156,13.795,13.9643,15000.0
2008-12-03 14:20:00,27.25,27.3,27.16,27.16,10600.0,13.9796,14.0053,13.9335,13.9335,10600.0
2008-12-03 14:25:00,27.23,27.53,27.2,27.24,13300.0,13.9694,14.1233,13.954,13.9745,13300.0
2008-12-03 14:30:00,27.23,27.53,27.14,27.44,13900.0,13.9694,14.1233,13.9232,14.0771,13900.0
2008-12-03 14:35:00,27.48,27.58,27.24,27.26,12200.0,14.0976,14.1489,13.9745,13.9848,12200.0
2008-12-03 14:40:00,27.27,27.59,27.27,27.49,7300.0,13.9899,14.1541,13.9899,14.1028,7300.0
2008-12-03 14:45:00,27.44,27.61,27.35,27.43,14500.0,14.0771,14.1643,14.0309,14.072,14500.0
2008-12-03 14:50:00,27.45,27.65,27.35,27.36,14700.0,14.0823,14.1849,14.0309,14.0361,14700.0
2008-12-03 14:55:00,27.36,27.47,27.11,27.11,10300.0,14.0361,14.0925,13.9078,13.9078,10300.0
2008-12-03 15:00:00,27.12,27.29,26.88,26.9,13700.0,13.913,14.0002,13.7898,13.8001,13700.0
2008-12-03 15:05:00,26.89,27.42,26.89,27.33,13200.0,13.795,14.0669,13.795,14.0207,13200.0
2008-12-03 15:10:00,27.39,27.39,27.1,27.18,11400.0,14.0515,14.0515,13.9027,13.9437,11400.0
2008-12-03 15:15:00,27.21,27.33,27.06,27.13,13600.0,13.9591,14.0207,13.8822,13.9181,13600.0
2008-12-03 15:20:00,27.16,27.41,26.93,27.0,10400.0,13.9335,14.0617,13.8155,13.8514,10400.0
2008-12-03 15:25:00,27.0,27.32,27.0,27.2,14400.0,13.8514,14.0156,13.8514,13.954,14400.0
2008-12-03 15:30:00,27.24,27.57,27.2,27.53,37600.0,13.9745,14.1438,13.954,14.1233,37600.0
2008-12-03 15:35:00,27.54,27.57,27.36,27.48,14500.0,14.1284,14.1438,14.0361,14.0976,14500.0
2008-12-03 15:40:00,27.5,28.12,27.46,28.01,48700.0,14.1079,14.426,14.0874,14.3695,48700.0
2008-12-03 15:45:00,28.08,28.34,27.71,28.17,45900.0,14.4055,14.5388,14.2156,14.4516,45900.0
2008-12-03 15:50:00,28.16,28.47,27.77,28.1,75000.0,14.4465,14.6055,14.2464,14.4157,75000.0
2008-12-03 15:55:00,28.1,28.27,27.79,28.23,152100.0,14.4157,14.5029,14.2567,14.4824,152100.0
2008-12-04 09:30:00,27.6,27.73,26.71,27.53,8700.0,14.1592,14.2259,13.7026,14.1233,8700.0
2008-12-04 09:35:00,27.65,27.98,27.11,27.59,15900.0,14.1849,14.3541,13.9078,14.1541,15900.0
2008-12-04 09:40:00,27.67,28.15,27.64,27.91,12100.0,14.1951,14.4414,14.1797,14.3182,12100.0
2008-12-04 09:45:00,27.91,28.15,27.86,28.14,9100.0,14.3182,14.4414,14.2926,14.4362,9100.0
2008-12-04 09:50:00,28.14,28.57,28.08,28.45,20400.0,14.4362,14.6568,14.4055,14.5953,20400.0
2008-12-04 09:55:00,28.33,28.39,27.94,27.94,18600.0,14.5337,14.5645,14.3336,14.3336,18600.0
2008-12-04 10:00:00,27.89,28.23,27.8,28.04,19100.0,14.308,14.4824,14.2618,14.3849,19100.0
2008-12-04 10:05:00,28.0,28.04,27.53,27.56,34600.0,14.3644,14.3849,14.1233,14.1387,34600.0
2008-12-04 10:10:00,27.5,27.63,27.5,27.63,12500.0,14.1079,14.1746,14.1079,14.1746,12500.0
2008-12-04 10:15:00,27.58,27.78,27.51,27.78,13200.0,14.1489,14.2515,14.113,14.2515,13200.0
2008-12-04 10:20:00,27.78,28.05,27.68,27.79,12500.0,14.2515,14.3901,14.2002,14.2567,12500.0
2008-12-04 10:25:00,27.79,28.0,27.78,27.89,9600.0,14.2567,14.3644,14.2515,14.308,9600.0
2008-12-04 10:30:00,27.9,28.11,27.89,28.1,13000.0,14.3131,14.4208,14.308,14.4157,13000.0
2008-12-04 10:35:00,28.1,28.44,28.09,28.39,29700.0,14.4157,14.5901,14.4106,14.5645,29700.0
2008-12-04 10:40:00,28.4,28.75,28.4,28.6,38600.0,14.5696,14.7492,14.5696,14.6722,38600.0
2008-12-04 10:45:00,28.6,28.75,28.59,28.64,29400.0,14.6722,14.7492,14.6671,14.6927,29400.0
2008-12-04 10:50:00,28.61,28.75,28.54,28.75,27300.0,14.6773,14.7492,14.6414,14.7492,27300.0
2008-12-04 10:55:00,28.75,29.03,28.72,28.97,24600.0,14.7492,14.8928,14.7338,14.862,24600.0
2008-12-04 11:00:00,28.97,28.97,28.86,28.91,6400.0,14.862,14.862,14.8056,14.8313,6400.0
2008-12-04 11:05:00,28.88,28.95,28.66,28.67,11000.0,14.8159,14.8518,14.703,14.7081,11000.0
2008-12-04 11:10:00,28.64,28.69,28.34,28.57,10800.0,14.6927,14.7184,14.5388,14.6568,10800.0
2008-12-04 11:15:00,28.57,28.85,28.49,28.49,11600.0,14.6568,14.8005,14.6158,14.6158,11600.0
2008-12-04 11:20:00,28.49,28.66,28.38,28.66,14700.0,14.6158,14.703,14.5594,14.703,14700.0
2008-12-04 11:25:00,28.72,28.79,28.56,28.58,11900.0,14.7338,14.7697,14.6517,14.662,11900.0
2008-12-04 11:30:00,28.52,28.58,28.34,28.44,4100.0,14.6312,14.662,14.5388,14.5901,4100.0
2008-12-04 11:35:00,28.41,28.49,28.25,28.48,4800.0,14.5747,14.6158,14.4927,14.6107,4800.0
2008-12-04 11:40:00,28.5,28.51,28.22,28.22,6500.0,14.6209,14.626,14.4773,14.4773,6500.0
2008-12-04 11:45:00,28.27,28.31,28.12,28.18,10000.0,14.5029,14.5234,14.426,14.4568,10000.0
2008-12-04 11:50:00,28.19,28.24,28.13,28.24,2700.0,14.4619,14.4875,14.4311,14.4875,2700.0
2008-12-04 11:55:00,28.27,28.69,28.27,28.55,12200.0,14.5029,14.7184,14.5029,14.6466,12200.0
2008-12-04 12:00:00,28.56,28.57,28.26,28.27,7500.0,14.6517,14.6568,14.4978,14.5029,7500.0
2008-12-04 12:05:00,28.27,28.31,28.12,28.24,8900.0,14.5029,14.5234,14.426,14.4875,8900.0
2008-12-04 12:10:00,28.24,28.37,28.22,28.22,4200.0,14.4875,14.5542,14.4773,14.4773,4200.0
2008-12-04 12:15:00,28.2,28.31,28.12,28.16,8300.0,14.467,14.5234,14.426,14.4465,8300.0
2008-12-04 12:20:00,28.13,28.14,27.78,27.98,18600.0,14.4311,14.4362,14.2515,14.3541,18600.0
2008-12-04 12:25:00,28.02,28.02,27.88,27.91,2800.0,14.3747,14.3747,14.3028,14.3182,2800.0
2008-12-04 12:30:00,27.92,28.05,27.82,28.05,7100.0,14.3234,14.3901,14.2721,14.3901,7100.0
2008-12-04 12:35:00,28.03,28.14,27.93,28.14,4900.0,14.3798,14.4362,14.3285,14.4362,4900.0
2008-12-04 12:40:00,28.11,28.23,28.07,28.19,4500.0,14.4208,14.4824,14.4003,14.4619,4500.0
2008-12-04 12:45:00,28.19,28.23,28.09,28.15,3600.0,14.4619,14.4824,14.4106,14.4414,3600.0
2008-12-04 12:50:00,28.12,28.14,28.06,28.14,3600.0,14.426,14.4362,14.3952,14.4362,3600.0
2008-12-04 12:55:00,28.12,28.23,28.08,28.08,3400.0,14.426,14.4824,14.4055,14.4055,3400.0
2008-12-04 13:00:00,28.06,28.12,27.99,28.12,4600.0,14.3952,14.426,14.3593,14.426,4600.0
2008-12-04 13:05:00,28.15,28.15,27.83,27.95,5000.0,14.4414,14.4414,14.2772,14.3388,5000.0
2008-12-04 13:10:00,27.94,27.96,27.68,27.76,3600.0,14.3336,14.3439,14.2002,14.2413,3600.0
2008-12-04 13:15:00,27.73,27.8,27.71,27.71,3200.0,14.2259,14.2618,14.2156,14.2156,3200.0
2008-12-04 13:20:00,27.67,27.75,27.62,27.72,1600.0,14.1951,14.2362,14.1695,14.2208,1600.0
2008-12-04 13:25:00,27.7,27.76,27.64,27.64,3700.0,14.2105,14.2413,14.1797,14.1797,3700.0
2008-12-04 13:30:00,27.63,27.69,27.61,27.67,7300.0,14.1746,14.2054,14.1643,14.1951,7300.0
2008-12-04 13:35:00,27.69,28.14,27.69,28.12,13000.0,14.2054,14.4362,14.2054,14.426,13000.0
2008-12-04 13:40:00,28.03,28.22,28.03,28.14,3200.0,14.3798,14.4773,14.3798,14.4362,3200.0
2008-12-04 13:45:00,28.1,28.37,28.09,28.35,12700.0,14.4157,14.5542,14.4106,14.544,12700.0
2008-12-04 13:50:00,28.3,28.46,28.25,28.43,6000.0,14.5183,14.6004,14.4927,14.585,6000.0
2008-12-04 13:55:00,28.39,28.41,28.2,28.29,4100.0,14.5645,14.5747,14.467,14.5132,4100.0
2008-12-04 14:00:00,28.32,28.42,28.32,28.37,4200.0,14.5286,14.5799,14.5286,14.5542,4200.0
2008-12-04 14:05:00,28.43,28.53,28.3,28.3,4700.0,14.585,14.6363,14.5183,14.5183,4700.0
2008-12-04 14:10:00,28.32,28.4,28.24,28.24,3900.0,14.5286,14.5696,14.4875,14.4875,3900.0
2008-12-04 14:15:00,28.21,28.22,28.03,28.06,6500.0,14.4721,14.4773,14.3798,14.3952,6500.0
2008-12-04 14:20:00,28.08,28.26,28.08,28.24,3900.0,14.4055,14.4978,14.4055,14.4875,3900.0
2008-12-04 14:25:00,28.24,28.24,28.07,28.18,5500.0,14.4875,14.4875,14.4003,14.4568,5500.0
2008-12-04 14:30:00,28.21,28.43,28.12,28.34,11800.0,14.4721,14.585,14.426,14.5388,11800.0
2008-12-04 14:35:00,28.38,28.45,28.33,28.43,5900.0,14.5594,14.5953,14.5337,14.585,5900.0
2008-12-04 14:40:00,28.42,28.42,28.15,28.18,5800.0,14.5799,14.5799,14.4414,14.4568,5800.0
2008-12-04 14:45:00,28.16,28.31,27.96,28.23,15000.0,14.4465,14.5234,14.3439,14.4824,15000.0
2008-12-04 14:50:00,28.28,28.37,28.16,28.32,12300.0,14.5081,14.5542,14.4465,14.5286,12300.0
2008-12-04 14:55:00,28.33,28.45,28.18,28.19,16600.0,14.5337,14.5953,14.4568,14.4619,16600.0
2008-12-04 15:00:00,28.2,28.28,27.88,27.88,25900.0,14.467,14.5081,14.3028,14.3028,25900.0
2008-12-04 15:05:00,27.86,27.88,27.38,27.45,33600.0,14.2926,14.3028,14.0463,14.0823,33600.0
2008-12-04 15:10:00,27.5,27.75,26.93,26.97,14400.0,14.1079,14.2362,13.8155,13.836,14400.0
2008-12-04 15:15:00,26.98,27.38,26.87,27.2,34100.0,13.8411,14.0463,13.7847,13.954,34100.0
2008-12-04 15:20:00,27.2,27.31,26.96,27.06,33000.0,13.954,14.0104,13.8309,13.8822,33000.0
2008-12-04 15:25:00,27.06,27.36,26.96,27.14,39600.0,13.8822,14.0361,13.8309,13.9232,39600.0
2008-12-04 15:30:00,27.05,27.11,26.76,26.82,29500.0,13.877,13.9078,13.7283,13.7591,29500.0
2008-12-04 15:35:00,26.94,27.01,26.47,26.48,64400.0,13.8206,13.8565,13.5795,13.5846,64400.0
2008-12-04 15:40:00,26.48,27.17,26.46,27.09,42100.0,13.5846,13.9386,13.5744,13.8976,42100.0
2008-12-04 15:45:00,27.09,27.35,26.91,27.14,46500.0,13.8976,14.0309,13.8052,13.9232,46500.0
2008-12-04 15:50:00,27.15,27.15,26.42,26.54,49300.0,13.9283,13.9283,13.5538,13.6154,49300.0
2008-12-04 15:55:00,26.55,27.14,26.44,26.58,145200.0,13.6205,13.9232,13.5641,13.6359,145200.0
2008-12-05 09:30:00,26.65,27.09,26.24,26.33,9100.0,13.6718,13.8976,13.4615,13.5077,9100.0
2008-12-05 09:35:00,26.53,26.94,26.41,26.94,18500.0,13.6103,13.8206,13.5487,13.8206,18500.0
2008-12-05 09:40:00,26.92,27.16,26.64,26.64,19800.0,13.8104,13.9335,13.6667,13.6667,19800.0
2008-12-05 09:45:00,26.59,27.03,26.53,26.53,17300.0,13.6411,13.8668,13.6103,13.6103,17300.0
2008-12-05 09:50:00,26.47,26.91,26.41,26.84,7200.0,13.5795,13.8052,13.5487,13.7693,7200.0
2008-12-05 09:55:00,26.83,26.94,26.62,26.62,10800.0,13.7642,13.8206,13.6564,13.6564,10800.0
2008-12-05 10:00:00,26.62,26.72,26.45,26.67,10100.0,13.6564,13.7078,13.5692,13.6821,10100.0
2008-12-05 10:05:00,26.63,26.84,26.63,26.71,9200.0,13.6616,13.7693,13.6616,13.7026,9200.0
2008-12-05 10:10:00,26.7,26.72,26.49,26.5,5700.0,13.6975,13.7078,13.5898,13.5949,5700.0
2008-12-05 10:15:00,26.5,26.65,26.5,26.56,6500.0,13.5949,13.6718,13.5949,13.6257,6500.0
2008-12-05 10:20:00,26.52,26.63,26.4,26.54,8600.0,13.6051,13.6616,13.5436,13.6154,8600.0
2008-12-05 10:25:00,26.58,26.93,26.58,26.86,10800.0,13.6359,13.8155,13.6359,13.7796,10800.0
2008-12-05 10:30:00,26.86,26.98,26.66,26.94,10300.0,13.7796,13.8411,13.677,13.8206,10300.0
2008-12-05 10:35:00,26.98,26.98,26.69,26.78,4100.0,13.8411,13.8411,13.6924,13.7385,4100.0
2008-12-05 10:40:00,26.78,26.81,26.72,26.72,2900.0,13.7385,13.7539,13.7078,13.7078,2900.0
2008-12-05 10:45:00,26.69,26.87,26.63,26.83,6800.0,13.6924,13.7847,13.6616,13.7642,6800.0
2008-12-05 10:50:00,26.88,27.08,26.74,27.08,7500.0,13.7898,13.8924,13.718,13.8924,7500.0
2008-12-05 10:55:00,27.07,27.29,27.04,27.07,6100.0,13.8873,14.0002,13.8719,13.8873,6100.0
2008-12-05 11:00:00,27.12,27.32,27.12,27.14,5300.0,13.913,14.0156,13.913,13.9232,5300.0
2008-12-05 11:05:00,27.15,27.32,27.15,27.23,12300.0,13.9283,14.0156,13.9283,13.9694,12300.0
2008-12-05 11:10:00,27.22,27.44,27.17,27.33,8700.0,13.9643,14.0771,13.9386,14.0207,8700.0
2008-12-05 11:15:00,27.35,27.55,27.29,27.52,24300.0,14.0309,14.1336,14.0002,14.1182,24300.0
2008-12-05 11:20:00,27.51,27.59,27.32,27.32,9700.0,14.113,14.1541,14.0156,14.0156,9700.0
2008-12-05 11:25:00,27.41,27.41,27.31,27.36,1900.0,14.0617,14.0617,14.0104,14.0361,1900.0
2008-12-05 11:30:00,27.36,27.54,27.27,27.54,6900.0,14.0361,14.1284,13.9899,14.1284,6900.0
2008-12-05 11:35:00,27.5,27.52,27.35,27.46,4300.0,14.1079,14.1182,14.0309,14.0874,4300.0
2008-12-05 11:40:00,27.46,27.6,27.39,27.5,5900.0,14.0874,14.1592,14.0515,14.1079,5900.0
2008-12-05 11:45:00,27.48,27.59,27.44,27.51,2200.0,14.0976,14.1541,14.0771,14.113,2200.0
2008-12-05 11:50:00,27.49,27.6,27.48,27.51,4500.0,14.1028,14.1592,14.0976,14.113,4500.0
2008-12-05 11:55:00,27.49,27.49,27.35,27.37,2200.0,14.1028,14.1028,14.0309,14.0412,2200.0
2008-12-05 12:00:00,27.44,27.56,27.4,27.4,3900.0,14.0771,14.1387,14.0566,14.0566,3900.0
2008-12-05 12:05:00,27.39,27.64,27.33,27.64,3200.0,14.0515,14.1797,14.0207,14.1797,3200.0
2008-12-05 12:10:00,27.64,27.64,27.38,27.48,7000.0,14.1797,14.1797,14.0463,14.0976,7000.0
2008-12-05 12:15:00,27.52,27.52,27.34,27.44,2600.0,14.1182,14.1182,14.0258,14.0771,2600.0
2008-12-05 12:20:00,27.45,27.48,27.2,27.23,9600.0,14.0823,14.0976,13.954,13.9694,9600.0
2008-12-05 12:25:00,27.23,27.28,27.1,27.24,5100.0,13.9694,13.995,13.9027,13.9745,5100.0
2008-12-05 12:30:00,27.24,27.24,26.85,26.85,15300.0,13.9745,13.9745,13.7744,13.7744,15300.0
2008-12-05 12:35:00,26.82,27.0,26.82,26.97,4900.0,13.7591,13.8514,13.7591,13.836,4900.0
2008-12-05 12:40:00,26.97,27.03,26.69,26.74,6100.0,13.836,13.8668,13.6924,13.718,6100.0
2008-12-05 12:45:00,26.75,26.89,26.72,26.82,3400.0,13.7231,13.795,13.7078,13.7591,3400.0
2008-12-05 12:50:00,26.8,26.8,26.69,26.72,2500.0,13.7488,13.7488,13.6924,13.7078,2500.0
2008-12-05 12:55:00,26.76,26.77,26.67,26.77,2400.0,13.7283,13.7334,13.6821,13.7334,2400.0
2008-12-05 13:00:00,26.77,26.93,26.77,26.88,3000.0,13.7334,13.8155,13.7334,13.7898,3000.0
2008-12-05 13:05:00,26.91,27.1,26.91,27.05,3600.0,13.8052,13.9027,13.8052,13.877,3600.0
2008-12-05 13:10:00,26.98,27.19,26.98,27.08,4300.0,13.8411,13.9489,13.8411,13.8924,4300.0
2008-12-05 13:15:00,27.12,27.12,26.96,26.96,2900.0,13.913,13.913,13.8309,13.8309,2900.0
2008-12-05 13:20:00,26.96,27.09,26.92,27.09,4700.0,13.8309,13.8976,13.8104,13.8976,4700.0
2008-12-05 13:25:00,27.05,27.2,27.05,27.09,5100.0,13.877,13.954,13.877,13.8976,5100.0
2008-12-05 13:30:00,27.17,27.36,27.16,27.23,3600.0,13.9386,14.0361,13.9335,13.9694,3600.0
2008-12-05 13:35:00,27.3,27.37,27.25,27.37,5600.0,14.0053,14.0412,13.9796,14.0412,5600.0
2008-12-05 13:40:00,27.33,27.33,27.22,27.26,5700.0,14.0207,14.0207,13.9643,13.9848,5700.0
2008-12-05 13:45:00,27.26,27.28,27.21,27.25,4000.0,13.9848,13.995,13.9591,13.9796,4000.0
2008-12-05 13:50:00,27.26,27.53,27.25,27.42,11900.0,13.9848,14.1233,13.9796,14.0669,11900.0
2008-12-05 13:55:00,27.45,27.6,27.37,27.42,7700.0,14.0823,14.1592,14.0412,14.0669,7700.0
2008-12-05 14:00:00,27.44,27.46,27.32,27.32,4300.0,14.0771,14.0874,14.0156,14.0156,4300.0
2008-12-05 14:05:00,27.34,27.48,27.17,27.21,10500.0,14.0258,14.0976,13.9386,13.9591,10500.0
2008-12-05 14:10:00,27.2,27.34,27.12,27.29,5600.0,13.954,14.0258,13.913,14.0002,5600.0
2008-12-05 14:15:00,27.39,27.39,27.21,27.39,5100.0,14.0515,14.0515,13.9591,14.0515,5100.0
2008-12-05 14:20:00,27.44,27.46,27.3,27.46,9200.0,14.0771,14.0874,14.0053,14.0874,9200.0
2008-12-05 14:25:00,27.45,27.47,27.14,27.14,8400.0,14.0823,14.0925,13.9232,13.9232,8400.0
2008-12-05 14:30:00,27.14,27.32,27.13,27.24,5800.0,13.9232,14.0156,13.9181,13.9745,5800.0
2008-12-05 14:35:00,27.27,27.35,27.16,27.35,8600.0,13.9899,14.0309,13.9335,14.0309,8600.0
2008-12-05 14:40:00,27.37,27.6,27.36,27.46,10300.0,14.0412,14.1592,14.0361,14.0874,10300.0
2008-12-05 14:45:00,27.5,28.06,27.49,27.94,21800.0,14.1079,14.3952,14.1028,14.3336,21800.0
2008-12-05 14:50:00,27.91,28.1,27.72,28.08,8200.0,14.3182,14.4157,14.2208,14.4055,8200.0
2008-12-05 14:55:00,28.07,28.22,28.01,28.11,18900.0,14.4003,14.4773,14.3695,14.4208,18900.0
2008-12-05 15:00:00,28.18,28.34,28.18,28.23,34400.0,14.4568,14.5388,14.4568,14.4824,34400.0
2008-12-05 15:05:00,28.22,28.48,28.13,28.37,22200.0,14.4773,14.6107,14.4311,14.5542,22200.0
2008-12-05 15:10:00,28.38,28.6,28.29,28.6,13300.0,14.5594,14.6722,14.5132,14.6722,13300.0
2008-12-05 15:15:00,28.6,28.96,28.56,28.83,30800.0,14.6722,14.8569,14.6517,14.7902,30800.0
2008-12-05 15:20:00,28.78,28.88,28.54,28.78,16900.0,14.7646,14.8159,14.6414,14.7646,16900.0
2008-12-05 15:25:00,28.7,29.0,28.63,28.98,17300.0,14.7235,14.8774,14.6876,14.8672,17300.0
2008-12-05 15:30:00,28.97,29.1,28.92,29.0,29700.0,14.862,14.9287,14.8364,14.8774,29700.0
2008-12-05 15:35:00,28.97,29.8,28.92,29.65,74800.0,14.862,15.2878,14.8364,15.2109,74800.0
2008-12-05 15:40:00,29.7,29.8,28.94,29.02,32300.0,15.2365,15.2878,14.8466,14.8877,32300.0
2008-12-05 15:45:00,28.98,29.26,28.9,29.15,29100.0,14.8672,15.0108,14.8261,14.9544,29100.0
2008-12-05 15:50:00,29.16,29.72,28.91,29.68,63700.0,14.9595,15.2468,14.8313,15.2263,63700.0
2008-12-05 15:55:00,29.75,30.08,29.53,29.89,277700.0,15.2622,15.4315,15.1493,15.334,277700.0
2008-12-08 09:30:00,30.31,31.08,30.0,30.43,26200.0,15.5495,15.9445,15.3904,15.611,26200.0
2008-12-08 09:35:00,30.44,31.17,30.41,30.83,36400.0,15.6162,15.9907,15.6008,15.8162,36400.0
2008-12-08 09:40:00,30.88,31.4,30.81,30.9,18600.0,15.8419,16.1087,15.806,15.8522,18600.0
2008-12-08 09:45:00,30.88,30.94,30.38,30.51,20400.0,15.8419,15.8727,15.5854,15.6521,20400.0
2008-12-08 09:50:00,30.48,30.48,29.97,30.01,24400.0,15.6367,15.6367,15.375,15.3956,24400.0
2008-12-08 09:55:00,30.01,30.06,29.61,29.61,11700.0,15.3956,15.4212,15.1904,15.1904,11700.0
2008-12-08 10:00:00,29.62,29.65,29.4,29.4,28900.0,15.1955,15.2109,15.0826,15.0826,28900.0
2008-12-08 10:05:00,29.41,29.88,29.41,29.79,15900.0,15.0878,15.3289,15.0878,15.2827,15900.0
2008-12-08 10:10:00,29.72,29.92,29.62,29.62,13400.0,15.2468,15.3494,15.1955,15.1955,13400.0
2008-12-08 10:15:00,29.62,29.62,28.99,29.34,16800.0,15.1955,15.1955,14.8723,15.0518,16800.0
2008-12-08 10:20:00,29.3,29.41,29.15,29.27,11700.0,15.0313,15.0878,14.9544,15.0159,11700.0
2008-12-08 10:25:00,29.25,29.3,29.05,29.14,31900.0,15.0057,15.0313,14.9031,14.9492,31900.0
2008-12-08 10:30:00,29.13,29.31,28.95,29.24,28600.0,14.9441,15.0365,14.8518,15.0005,28600.0
2008-12-08 10:35:00,29.24,29.3,29.1,29.26,18500.0,15.0005,15.0313,14.9287,15.0108,18500.0
2008-12-08 10:40:00,29.29,29.55,29.29,29.53,10900.0,15.0262,15.1596,15.0262,15.1493,10900.0
2008-12-08 10:45:00,29.57,29.7,29.53,29.53,14700.0,15.1698,15.2365,15.1493,15.1493,14700.0
2008-12-08 10:50:00,29.52,29.71,29.5,29.54,10000.0,15.1442,15.2417,15.1339,15.1545,10000.0
2008-12-08 10:55:00,29.47,29.59,29.41,29.42,26500.0,15.1185,15.1801,15.0878,15.0929,26500.0
2008-12-08 11:00:00,29.47,29.71,29.42,29.63,16100.0,15.1185,15.2417,15.0929,15.2006,16100.0
2008-12-08 11:05:00,29.61,29.61,29.25,29.35,9200.0,15.1904,15.1904,15.0057,15.057,9200.0
2008-12-08 11:10:00,29.38,29.38,29.24,29.3,5700.0,15.0724,15.0724,15.0005,15.0313,5700.0
2008-12-08 11:15:00,29.3,29.39,29.3,29.39,11600.0,15.0313,15.0775,15.0313,15.0775,11600.0
2008-12-08 11:20:00,29.36,29.5,29.31,29.43,5700.0,15.0621,15.1339,15.0365,15.098,5700.0
2008-12-08 11:25:00,29.4,29.66,29.39,29.63,12800.0,15.0826,15.216,15.0775,15.2006,12800.0
2008-12-08 11:30:00,29.61,29.77,29.61,29.72,24000.0,15.1904,15.2724,15.1904,15.2468,24000.0
2008-12-08 11:35:00,29.7,29.74,29.56,29.65,9000.0,15.2365,15.2571,15.1647,15.2109,9000.0
2008-12-08 11:40:00,29.65,29.73,29.48,29.62,14500.0,15.2109,15.2519,15.1237,15.1955,14500.0
2008-12-08 11:45:00,29.58,29.65,29.57,29.6,9500.0,15.175,15.2109,15.1698,15.1852,9500.0
2008-12-08 11:50:00,29.6,29.61,29.53,29.56,13000.0,15.1852,15.1904,15.1493,15.1647,13000.0
2008-12-08 11:55:00,29.57,29.71,29.57,29.65,14100.0,15.1698,15.2417,15.1698,15.2109,14100.0
2008-12-08 12:00:00,29.64,29.79,29.64,29.77,6000.0,15.2058,15.2827,15.2058,15.2724,6000.0
2008-12-08 12:05:00,29.74,29.83,29.74,29.75,9500.0,15.2571,15.3032,15.2571,15.2622,9500.0
2008-12-08 12:10:00,29.75,29.8,29.74,29.75,11000.0,15.2622,15.2878,15.2571,15.2622,11000.0
2008-12-08 12:15:00,29.78,29.82,29.74,29.8,15900.0,15.2776,15.2981,15.2571,15.2878,15900.0
2008-12-08 12:20:00,29.8,29.8,29.67,29.67,13500.0,15.2878,15.2878,15.2211,15.2211,13500.0
2008-12-08 12:25:00,29.68,29.77,29.67,29.74,5800.0,15.2263,15.2724,15.2211,15.2571,5800.0
2008-12-08 12:30:00,29.75,29.88,29.75,29.78,29200.0,15.2622,15.3289,15.2622,15.2776,29200.0
2008-12-08 12:35:00,29.77,29.8,29.69,29.78,5100.0,15.2724,15.2878,15.2314,15.2776,5100.0
2008-12-08 12:40:00,29.79,29.82,29.76,29.76,9800.0,15.2827,15.2981,15.2673,15.2673,9800.0
2008-12-08 12:45:00,29.79,29.82,29.64,29.65,19300.0,15.2827,15.2981,15.2058,15.2109,19300.0
2008-12-08 12:50:00,29.67,29.74,29.57,29.67,16400.0,15.2211,15.2571,15.1698,15.2211,16400.0
2008-12-08 12:55:00,29.66,29.69,29.55,29.62,38200.0,15.216,15.2314,15.1596,15.1955,38200.0
2008-12-08 13:00:00,29.64,29.64,29.5,29.52,32100.0,15.2058,15.2058,15.1339,15.1442,32100.0
2008-12-08 13:05:00,29.53,29.58,29.43,29.5,15100.0,15.1493,15.175,15.098,15.1339,15100.0
2008-12-08 13:10:00,29.5,29.56,29.45,29.54,13600.0,15.1339,15.1647,15.1083,15.1545,13600.0
2008-12-08 13:15:00,29.52,29.62,29.46,29.48,17800.0,15.1442,15.1955,15.1134,15.1237,17800.0
2008-12-08 13:20:00,29.48,29.61,29.44,29.55,12700.0,15.1237,15.1904,15.1032,15.1596,12700.0
2008-12-08 13:25:00,29.59,29.73,29.58,29.69,9100.0,15.1801,15.2519,15.175,15.2314,9100.0
2008-12-08 13:30:00,29.63,29.67,29.48,29.64,9800.0,15.2006,15.2211,15.1237,15.2058,9800.0
2008-12-08 13:35:00,29.65,29.71,29.54,29.58,10400.0,15.2109,15.2417,15.1545,15.175,10400.0
2008-12-08 13:40:00,29.57,29.59,29.47,29.53,8300.0,15.1698,15.1801,15.1185,15.1493,8300.0
2008-12-08 13:45:00,29.51,29.51,29.4,29.44,20300.0,15.1391,15.1391,15.0826,15.1032,20300.0
2008-12-08 13:50:00,29.44,29.44,29.3,29.39,15800.0,15.1032,15.1032,15.0313,15.0775,15800.0
2008-12-08 13:55:00,29.42,29.48,29.37,29.38,10700.0,15.0929,15.1237,15.0672,15.0724,10700.0
2008-12-08 14:00:00,29.35,29.48,29.34,29.41,10600.0,15.057,15.1237,15.0518,15.0878,10600.0
2008-12-08 14:05:00,29.41,29.49,29.35,29.46,10300.0,15.0878,15.1288,15.057,15.1134,10300.0
2008-12-08 14:10:00,29.46,29.5,29.4,29.44,15200.0,15.1134,15.1339,15.0826,15.1032,15200.0
2008-12-08 14:15:00,29.48,29.48,29.38,29.42,14600.0,15.1237,15.1237,15.0724,15.0929,14600.0
2008-12-08 14:20:00,29.41,29.49,29.39,29.43,32000.0,15.0878,15.1288,15.0775,15.098,32000.0
2008-12-08 14:25:00,29.43,29.44,29.31,29.37,50700.0,15.098,15.1032,15.0365,15.0672,50700.0
2008-12-08 14:30:00,29.38,29.42,29.31,29.35,71800.0,15.0724,15.0929,15.0365,15.057,71800.0
2008-12-08 14:35:00,29.36,29.47,29.32,29.32,32300.0,15.0621,15.1185,15.0416,15.0416,32300.0
2008-12-08 14:40:00,29.32,29.56,29.31,29.46,8900.0,15.0416,15.1647,15.0365,15.1134,8900.0
2008-12-08 14:45:00,29.45,29.58,29.4,29.56,11700.0,15.1083,15.175,15.0826,15.1647,11700.0
2008-12-08 14:50:00,29.53,29.66,29.46,29.59,25800.0,15.1493,15.216,15.1134,15.1801,25800.0
2008-12-08 14:55:00,29.59,29.65,29.48,29.57,30600.0,15.1801,15.2109,15.1237,15.1698,30600.0
2008-12-08 15:00:00,29.56,29.6,29.48,29.5,25300.0,15.1647,15.1852,15.1237,15.1339,25300.0
2008-12-08 15:05:00,29.5,30.06,29.48,30.05,20800.0,15.1339,15.4212,15.1237,15.4161,20800.0
2008-12-08 15:10:00,30.05,30.25,29.85,29.95,43700.0,15.4161,15.5187,15.3135,15.3648,43700.0
2008-12-08 15:15:00,29.94,30.03,29.82,29.84,31300.0,15.3597,15.4058,15.2981,15.3084,31300.0
2008-12-08 15:20:00,29.84,30.22,29.83,30.02,21500.0,15.3084,15.5033,15.3032,15.4007,21500.0
2008-12-08 15:25:00,30.05,30.05,29.84,30.05,31300.0,15.4161,15.4161,15.3084,15.4161,31300.0
2008-12-08 15:30:00,30.05,30.12,29.84,30.03,33100.0,15.4161,15.452,15.3084,15.4058,33100.0
2008-12-08 15:35:00,30.05,30.09,29.65,29.65,54400.0,15.4161,15.4366,15.2109,15.2109,54400.0
2008-12-08 15:40:00,29.7,29.93,29.6,29.71,82700.0,15.2365,15.3545,15.1852,15.2417,82700.0
2008-12-08 15:45:00,29.73,29.77,29.52,29.7,62300.0,15.2519,15.2724,15.1442,15.2365,62300.0
2008-12-08 15:50:00,29.69,30.2,29.64,30.11,156900.0,15.2314,15.493,15.2058,15.4469,156900.0
2008-12-08 15:55:00,30.1,30.33,29.98,30.22,325000.0,15.4417,15.5597,15.3802,15.5033,325000.0
2008-12-09 09:30:00,29.44,29.7,28.07,29.41,8500.0,15.1032,15.2365,14.4003,15.0878,8500.0
2008-12-09 09:35:00,29.27,30.05,29.27,29.87,52700.0,15.0159,15.4161,15.0159,15.3237,52700.0
2008-12-09 09:40:00,29.91,29.92,29.25,29.5,32600.0,15.3443,15.3494,15.0057,15.1339,32600.0
2008-12-09 09:45:00,29.46,29.68,29.26,29.26,27100.0,15.1134,15.2263,15.0108,15.0108,27100.0
2008-12-09 09:50:00,29.29,29.3,28.93,28.94,23700.0,15.0262,15.0313,14.8415,14.8466,23700.0
2008-12-09 09:55:00,28.94,28.96,28.72,28.85,10300.0,14.8466,14.8569,14.7338,14.8005,10300.0
2008-12-09 10:00:00,28.89,29.15,28.88,29.04,36900.0,14.821,14.9544,14.8159,14.8979,36900.0
2008-12-09 10:05:00,29.03,29.09,28.83,28.83,27000.0,14.8928,14.9236,14.7902,14.7902,27000.0
2008-12-09 10:10:00,28.87,29.08,28.8,29.08,21700.0,14.8107,14.9185,14.7748,14.9185,21700.0
2008-12-09 10:15:00,29.09,29.63,29.09,29.45,18700.0,14.9236,15.2006,14.9236,15.1083,18700.0
2008-12-09 10:20:00,29.46,29.63,29.41,29.6,20700.0,15.1134,15.2006,15.0878,15.1852,20700.0
2008-12-09 10:25:00,29.6,29.6,29.45,29.56,14400.0,15.1852,15.1852,15.1083,15.1647,14400.0
2008-12-09 10:30:00,29.6,29.61,29.36,29.56,35800.0,15.1852,15.1904,15.0621,15.1647,35800.0
2008-12-09 10:35:00,29.58,29.75,29.54,29.55,32100.0,15.175,15.2622,15.1545,15.1596,32100.0
2008-12-09 10:40:00,29.57,29.74,29.52,29.71,51300.0,15.1698,15.2571,15.1442,15.2417,51300.0
2008-12-09 10:45:00,29.76,30.11,29.75,30.05,27900.0,15.2673,15.4469,15.2622,15.4161,27900.0
2008-12-09 10:50:00,30.05,30.13,29.8,29.8,16400.0,15.4161,15.4571,15.2878,15.2878,16400.0
2008-12-09 10:55:00,29.8,30.12,29.73,29.83,17100.0,15.2878,15.452,15.2519,15.3032,17100.0
2008-12-09 11:00:00,29.85,30.0,29.7,29.77,14600.0,15.3135,15.3904,15.2365,15.2724,14600.0
2008-12-09 11:05:00,29.73,29.86,29.71,29.75,9800.0,15.2519,15.3186,15.2417,15.2622,9800.0
2008-12-09 11:10:00,29.8,29.98,29.77,29.84,18800.0,15.2878,15.3802,15.2724,15.3084,18800.0
2008-12-09 11:15:00,29.85,29.91,29.76,29.8,9000.0,15.3135,15.3443,15.2673,15.2878,9000.0
2008-12-09 11:20:00,29.81,29.83,29.49,29.52,9300.0,15.293,15.3032,15.1288,15.1442,9300.0
2008-12-09 11:25:00,29.5,29.62,29.47,29.55,15300.0,15.1339,15.1955,15.1185,15.1596,15300.0
2008-12-09 11:30:00,29.54,29.92,29.52,29.78,10700.0,15.1545,15.3494,15.1442,15.2776,10700.0
2008-12-09 11:35:00,29.77,29.87,29.67,29.76,10500.0,15.2724,15.3237,15.2211,15.2673,10500.0
2008-12-09 11:40:00,29.74,30.03,29.72,29.93,18200.0,15.2571,15.4058,15.2468,15.3545,18200.0
2008-12-09 11:45:00,29.92,30.11,29.85,29.9,7000.0,15.3494,15.4469,15.3135,15.3391,7000.0
2008-12-09 11:50:00,29.95,30.14,29.86,29.86,7400.0,15.3648,15.4623,15.3186,15.3186,7400.0
2008-12-09 11:55:00,29.87,29.88,29.69,29.83,23500.0,15.3237,15.3289,15.2314,15.3032,23500.0
2008-12-09 12:00:00,29.85,30.02,29.68,29.84,19300.0,15.3135,15.4007,15.2263,15.3084,19300.0
2008-12-09 12:05:00,29.84,30.2,29.76,30.01,17700.0,15.3084,15.493,15.2673,15.3956,17700.0
2008-12-09 12:10:00,30.05,30.14,29.96,30.14,4900.0,15.4161,15.4623,15.3699,15.4623,4900.0
2008-12-09 12:15:00,30.15,30.15,29.86,30.08,12900.0,15.4674,15.4674,15.3186,15.4315,12900.0
2008-12-09 12:20:00,30.12,30.12,29.74,29.83,7300.0,15.452,15.452,15.2571,15.3032,7300.0
2008-12-09 12:25:00,29.85,29.97,29.75,29.87,14200.0,15.3135,15.375,15.2622,15.3237,14200.0
2008-12-09 12:30:00,29.93,30.02,29.89,30.02,10600.0,15.3545,15.4007,15.334,15.4007,10600.0
2008-12-09 12:35:00,30.04,30.17,30.0,30.07,10900.0,15.411,15.4777,15.3904,15.4263,10900.0
2008-12-09 12:40:00,30.09,30.2,29.98,30.09,9700.0,15.4366,15.493,15.3802,15.4366,9700.0
2008-12-09 12:45:00,30.07,30.11,29.89,29.89,15900.0,15.4263,15.4469,15.334,15.334,15900.0
2008-12-09 12:50:00,29.92,30.13,29.88,30.13,9600.0,15.3494,15.4571,15.3289,15.4571,9600.0
2008-12-09 12:55:00,30.11,30.11,29.83,29.85,11200.0,15.4469,15.4469,15.3032,15.3135,11200.0
2008-12-09 13:00:00,29.86,29.86,29.77,29.82,5400.0,15.3186,15.3186,15.2724,15.2981,5400.0
2008-12-09 13:05:00,29.82,30.03,29.81,29.85,7100.0,15.2981,15.4058,15.293,15.3135,7100.0
2008-12-09 13:10:00,29.91,29.91,29.69,29.74,8500.0,15.3443,15.3443,15.2314,15.2571,8500.0
2008-12-09 13:15:00,29.71,29.71,29.49,29.55,12600.0,15.2417,15.2417,15.1288,15.1596,12600.0
2008-12-09 13:20:00,29.59,29.82,29.52,29.76,10800.0,15.1801,15.2981,15.1442,15.2673,10800.0
2008-12-09 13:25:00,29.81,29.83,29.41,29.44,14100.0,15.293,15.3032,15.0878,15.1032,14100.0
2008-12-09 13:30:00,29.48,29.63,29.28,29.28,12200.0,15.1237,15.2006,15.0211,15.0211,12200.0
2008-12-09 13:35:00,29.28,29.3,29.13,29.23,11100.0,15.0211,15.0313,14.9441,14.9954,11100.0
2008-12-09 13:40:00,29.26,29.34,29.08,29.08,15900.0,15.0108,15.0518,14.9185,14.9185,15900.0
2008-12-09 13:45:00,29.07,29.52,29.07,29.49,13800.0,14.9133,15.1442,14.9133,15.1288,13800.0
2008-12-09 13:50:00,29.54,29.54,29.24,29.28,7200.0,15.1545,15.1545,15.0005,15.0211,7200.0
2008-12-09 13:55:00,29.3,29.35,29.07,29.1,8700.0,15.0313,15.057,14.9133,14.9287,8700.0
2008-12-09 14:00:00,29.1,29.1,28.94,29.01,17600.0,14.9287,14.9287,14.8466,14.8826,17600.0
2008-12-09 14:05:00,29.03,29.03,28.59,28.7,13200.0,14.8928,14.8928,14.6671,14.7235,13200.0
2008-12-09 14:10:00,28.68,28.69,28.6,28.68,6800.0,14.7133,14.7184,14.6722,14.7133,6800.0
2008-12-09 14:15:00,28.67,28.9,28.67,28.9,9900.0,14.7081,14.8261,14.7081,14.8261,9900.0
2008-12-09 14:20:00,28.94,28.94,28.4,28.53,15800.0,14.8466,14.8466,14.5696,14.6363,15800.0
2008-12-09 14:25:00,28.55,28.62,28.4,28.57,17400.0,14.6466,14.6825,14.5696,14.6568,17400.0
2008-12-09 14:30:00,28.57,28.57,28.24,28.34,24700.0,14.6568,14.6568,14.4875,14.5388,24700.0
2008-12-09 14:35:00,28.34,28.53,28.22,28.24,20500.0,14.5388,14.6363,14.4773,14.4875,20500.0
2008-12-09 14:40:00,28.25,28.4,28.06,28.15,13300.0,14.4927,14.5696,14.3952,14.4414,13300.0
2008-12-09 14:45:00,28.15,28.38,28.0,28.33,10600.0,14.4414,14.5594,14.3644,14.5337,10600.0
2008-12-09 14:50:00,28.34,28.45,28.17,28.21,16700.0,14.5388,14.5953,14.4516,14.4721,16700.0
2008-12-09 14:55:00,28.2,28.61,28.18,28.45,34800.0,14.467,14.6773,14.4568,14.5953,34800.0
2008-12-09 15:00:00,28.45,28.87,28.42,28.78,49000.0,14.5953,14.8107,14.5799,14.7646,49000.0
2008-12-09 15:05:00,28.74,28.96,28.63,28.74,31300.0,14.744,14.8569,14.6876,14.744,31300.0
2008-12-09 15:10:00,28.76,28.88,28.4,28.49,24800.0,14.7543,14.8159,14.5696,14.6158,24800.0
2008-12-09 15:15:00,28.53,28.98,28.47,28.92,23200.0,14.6363,14.8672,14.6055,14.8364,23200.0
2008-12-09 15:20:00,28.97,29.0,28.77,28.84,20200.0,14.862,14.8774,14.7594,14.7953,20200.0
2008-12-09 15:25:00,28.88,28.89,28.5,28.6,20000.0,14.8159,14.821,14.6209,14.6722,20000.0
2008-12-09 15:30:00,28.55,28.67,28.37,28.53,43600.0,14.6466,14.7081,14.5542,14.6363,43600.0
2008-12-09 15:35:00,28.53,28.53,28.2,28.49,41500.0,14.6363,14.6363,14.467,14.6158,41500.0
2008-12-09 15:40:00,28.49,28.81,28.4,28.5,77000.0,14.6158,14.78,14.5696,14.6209,77000.0
2008-12-09 15:45:00,28.49,28.79,28.34,28.38,83100.0,14.6158,14.7697,14.5388,14.5594,83100.0
2008-12-09 15:50:00,28.41,28.5,28.01,28.17,107300.0,14.5747,14.6209,14.3695,14.4516,107300.0
2008-12-09 15:55:00,28.16,28.21,27.84,28.0,249600.0,14.4465,14.4721,14.2823,14.3644,249600.0
2008-12-10 09:30:00,29.06,29.06,28.0,28.42,23700.0,14.9082,14.9082,14.3644,14.5799,23700.0
2008-12-10 09:35:00,28.42,28.58,27.99,28.03,17600.0,14.5799,14.662,14.3593,14.3798,17600.0
2008-12-10 09:40:00,28.01,28.22,27.88,28.12,15100.0,14.3695,14.4773,14.3028,14.426,15100.0
2008-12-10 09:45:00,28.17,28.25,27.94,28.04,23200.0,14.4516,14.4927,14.3336,14.3849,23200.0
2008-12-10 09:50:00,28.08,28.08,27.8,27.89,11100.0,14.4055,14.4055,14.2618,14.308,11100.0
2008-12-10 09:55:00,27.9,28.0,27.8,28.0,10200.0,14.3131,14.3644,14.2618,14.3644,10200.0
2008-12-10 10:00:00,28.02,28.13,27.98,28.13,19000.0,14.3747,14.4311,14.3541,14.4311,19000.0
2008-12-10 10:05:00,28.2,28.25,28.0,28.13,7800.0,14.467,14.4927,14.3644,14.4311,7800.0
2008-12-10 10:10:00,28.16,28.42,28.09,28.42,14500.0,14.4465,14.5799,14.4106,14.5799,14500.0
2008-12-10 10:15:00,28.42,28.83,28.4,28.75,9800.0,14.5799,14.7902,14.5696,14.7492,9800.0
2008-12-10 10:20:00,28.88,28.89,28.54,28.73,8800.0,14.8159,14.821,14.6414,14.7389,8800.0
2008-12-10 10:25:00,28.75,28.75,28.5,28.52,17500.0,14.7492,14.7492,14.6209,14.6312,17500.0
2008-12-10 10:30:00,28.51,28.65,28.42,28.64,24400.0,14.626,14.6979,14.5799,14.6927,24400.0
2008-12-10 10:35:00,28.65,28.67,28.42,28.5,14700.0,14.6979,14.7081,14.5799,14.6209,14700.0
2008-12-10 10:40:00,28.53,28.6,28.45,28.46,6700.0,14.6363,14.6722,14.5953,14.6004,6700.0
2008-12-10 10:45:00,28.47,28.55,28.4,28.42,14700.0,14.6055,14.6466,14.5696,14.5799,14700.0
2008-12-10 10:50:00,28.4,28.47,28.28,28.32,6300.0,14.5696,14.6055,14.5081,14.5286,6300.0
2008-12-10 10:55:00,28.31,28.56,28.31,28.46,13900.0,14.5234,14.6517,14.5234,14.6004,13900.0
2008-12-10 11:00:00,28.47,28.56,28.43,28.49,5300.0,14.6055,14.6517,14.585,14.6158,5300.0
2008-12-10 11:05:00,28.5,28.68,28.42,28.48,18200.0,14.6209,14.7133,14.5799,14.6107,18200.0
2008-12-10 11:10:00,28.5,28.57,28.47,28.52,11000.0,14.6209,14.6568,14.6055,14.6312,11000.0
2008-12-10 11:15:00,28.56,28.61,28.5,28.57,13100.0,14.6517,14.6773,14.6209,14.6568,13100.0
2008-12-10 11:20:00,28.57,28.72,28.57,28.72,5700.0,14.6568,14.7338,14.6568,14.7338,5700.0
2008-12-10 11:25:00,28.66,28.66,28.32,28.53,10400.0,14.703,14.703,14.5286,14.6363,10400.0
2008-12-10 11:30:00,28.54,28.7,28.54,28.69,8700.0,14.6414,14.7235,14.6414,14.7184,8700.0
2008-12-10 11:35:00,28.69,28.77,28.51,28.53,14600.0,14.7184,14.7594,14.626,14.6363,14600.0
2008-12-10 11:40:00,28.51,28.63,28.41,28.54,17400.0,14.626,14.6876,14.5747,14.6414,17400.0
2008-12-10 11:45:00,28.57,28.7,28.5,28.55,18700.0,14.6568,14.7235,14.6209,14.6466,18700.0
2008-12-10 11:50:00,28.55,28.67,28.5,28.61,16800.0,14.6466,14.7081,14.6209,14.6773,16800.0
2008-12-10 11:55:00,28.6,28.83,28.53,28.83,15500.0,14.6722,14.7902,14.6363,14.7902,15500.0
2008-12-10 12:00:00,28.79,28.95,28.74,28.82,9200.0,14.7697,14.8518,14.744,14.7851,9200.0
2008-12-10 12:05:00,28.76,28.81,28.53,28.62,28800.0,14.7543,14.78,14.6363,14.6825,28800.0
2008-12-10 12:10:00,28.63,28.77,28.54,28.73,7300.0,14.6876,14.7594,14.6414,14.7389,7300.0
2008-12-10 12:15:00,28.77,28.77,28.56,28.59,23500.0,14.7594,14.7594,14.6517,14.6671,23500.0
2008-12-10 12:20:00,28.61,28.63,28.27,28.46,10800.0,14.6773,14.6876,14.5029,14.6004,10800.0
2008-12-10 12:25:00,28.51,28.6,28.42,28.54,12400.0,14.626,14.6722,14.5799,14.6414,12400.0
2008-12-10 12:30:00,28.49,28.53,28.34,28.46,8000.0,14.6158,14.6363,14.5388,14.6004,8000.0
2008-12-10 12:35:00,28.49,28.62,28.46,28.59,9200.0,14.6158,14.6825,14.6004,14.6671,9200.0
2008-12-10 12:40:00,28.58,28.81,28.58,28.76,6400.0,14.662,14.78,14.662,14.7543,6400.0
2008-12-10 12:45:00,28.78,28.82,28.68,28.71,8000.0,14.7646,14.7851,14.7133,14.7286,8000.0
2008-12-10 12:50:00,28.75,28.76,28.59,28.61,8200.0,14.7492,14.7543,14.6671,14.6773,8200.0
2008-12-10 12:55:00,28.61,28.61,28.46,28.5,4900.0,14.6773,14.6773,14.6004,14.6209,4900.0
2008-12-10 13:00:00,28.49,28.74,28.45,28.66,14600.0,14.6158,14.744,14.5953,14.703,14600.0
2008-12-10 13:05:00,28.63,28.65,28.45,28.5,12700.0,14.6876,14.6979,14.5953,14.6209,12700.0
2008-12-10 13:10:00,28.5,28.62,28.49,28.53,663100.0,14.6209,14.6825,14.6158,14.6363,663100.0
2008-12-10 13:15:00,28.5,28.6,28.43,28.48,14700.0,14.6209,14.6722,14.585,14.6107,14700.0
2008-12-10 13:20:00,28.5,28.55,28.46,28.51,13200.0,14.6209,14.6466,14.6004,14.626,13200.0
2008-12-10 13:25:00,28.5,28.63,28.49,28.63,26000.0,14.6209,14.6876,14.6158,14.6876,26000.0
2008-12-10 13:30:00,28.61,28.65,28.37,28.52,17500.0,14.6773,14.6979,14.5542,14.6312,17500.0
2008-12-10 13:35:00,28.53,28.58,28.4,28.58,6400.0,14.6363,14.662,14.5696,14.662,6400.0
2008-12-10 13:40:00,28.55,28.59,28.47,28.51,7300.0,14.6466,14.6671,14.6055,14.626,7300.0
2008-12-10 13:45:00,28.5,28.5,28.44,28.45,4300.0,14.6209,14.6209,14.5901,14.5953,4300.0
2008-12-10 13:50:00,28.44,28.44,28.2,28.34,6100.0,14.5901,14.5901,14.467,14.5388,6100.0
2008-12-10 13:55:00,28.35,28.5,28.3,28.43,13200.0,14.544,14.6209,14.5183,14.585,13200.0
2008-12-10 14:00:00,28.4,28.58,28.31,28.58,13700.0,14.5696,14.662,14.5234,14.662,13700.0
2008-12-10 14:05:00,28.56,28.6,28.44,28.52,13900.0,14.6517,14.6722,14.5901,14.6312,13900.0
2008-12-10 14:10:00,28.56,28.56,28.38,28.39,5000.0,14.6517,14.6517,14.5594,14.5645,5000.0
2008-12-10 14:15:00,28.39,28.49,28.27,28.44,8100.0,14.5645,14.6158,14.5029,14.5901,8100.0
2008-12-10 14:20:00,28.44,28.45,28.22,28.45,17600.0,14.5901,14.5953,14.4773,14.5953,17600.0
2008-12-10 14:25:00,28.45,28.48,28.32,28.33,14400.0,14.5953,14.6107,14.5286,14.5337,14400.0
2008-12-10 14:30:00,28.32,28.48,28.24,28.42,13100.0,14.5286,14.6107,14.4875,14.5799,13100.0
2008-12-10 14:35:00,28.45,28.57,28.38,28.46,19700.0,14.5953,14.6568,14.5594,14.6004,19700.0
2008-12-10 14:40:00,28.51,28.57,28.44,28.51,11300.0,14.626,14.6568,14.5901,14.626,11300.0
2008-12-10 14:45:00,28.51,28.55,28.3,28.31,10400.0,14.626,14.6466,14.5183,14.5234,10400.0
2008-12-10 14:50:00,28.28,28.5,28.25,28.45,12500.0,14.5081,14.6209,14.4927,14.5953,12500.0
2008-12-10 14:55:00,28.45,28.57,28.41,28.44,14400.0,14.5953,14.6568,14.5747,14.5901,14400.0
2008-12-10 15:00:00,28.47,28.55,28.25,28.31,24500.0,14.6055,14.6466,14.4927,14.5234,24500.0
2008-12-10 15:05:00,28.27,28.5,28.18,28.49,36700.0,14.5029,14.6209,14.4568,14.6158,36700.0
2008-12-10 15:10:00,28.45,28.56,28.34,28.55,15600.0,14.5953,14.6517,14.5388,14.6466,15600.0
2008-12-10 15:15:00,28.53,28.9,28.5,28.78,17500.0,14.6363,14.8261,14.6209,14.7646,17500.0
2008-12-10 15:20:00,28.77,28.81,28.48,28.52,33500.0,14.7594,14.78,14.6107,14.6312,33500.0
2008-12-10 15:25:00,28.53,28.86,28.47,28.85,51500.0,14.6363,14.8056,14.6055,14.8005,51500.0
2008-12-10 15:30:00,28.87,28.95,28.56,28.78,46600.0,14.8107,14.8518,14.6517,14.7646,46600.0
2008-12-10 15:35:00,28.79,29.08,28.78,28.92,27700.0,14.7697,14.9185,14.7646,14.8364,27700.0
2008-12-10 15:40:00,28.92,29.55,28.92,29.25,67600.0,14.8364,15.1596,14.8364,15.0057,67600.0
2008-12-10 15:45:00,29.25,29.44,29.07,29.17,48800.0,15.0057,15.1032,14.9133,14.9646,48800.0
2008-12-10 15:50:00,29.14,29.5,29.09,29.5,81500.0,14.9492,15.1339,14.9236,15.1339,81500.0
2008-12-10 15:55:00,29.46,29.89,29.37,29.83,194300.0,15.1134,15.334,15.0672,15.3032,194300.0
2008-12-11 09:30:00,28.84,28.84,28.23,28.23,1100.0,14.982,14.982,14.6651,14.6651,1100.0
2008-12-11 09:35:00,28.27,28.82,28.27,28.73,18300.0,14.6859,14.9716,14.6859,14.9248,18300.0
2008-12-11 09:40:00,28.74,28.76,28.55,28.7,12900.0,14.93,14.9404,14.8313,14.9093,12900.0
2008-12-11 09:45:00,28.7,29.09,28.66,28.87,18100.0,14.9093,15.1119,14.8885,14.9976,18100.0
2008-12-11 09:50:00,28.85,28.85,28.67,28.68,8500.0,14.9872,14.9872,14.8937,14.8989,8500.0
2008-12-11 09:55:00,28.67,28.69,28.34,28.4,6400.0,14.8937,14.9041,14.7222,14.7534,6400.0
2008-12-11 10:00:00,28.43,28.68,28.43,28.6,8000.0,14.769,14.8989,14.769,14.8573,8000.0
2008-12-11 10:05:00,28.65,28.7,28.35,28.62,20100.0,14.8833,14.9093,14.7274,14.8677,20100.0
2008-12-11 10:10:00,28.68,28.68,28.25,28.28,9200.0,14.8989,14.8989,14.6755,14.6911,9200.0
2008-12-11 10:15:00,28.39,28.56,28.3,28.4,9200.0,14.7482,14.8365,14.7015,14.7534,9200.0
2008-12-11 10:20:00,28.45,28.8,28.41,28.66,17300.0,14.7794,14.9612,14.7586,14.8885,17300.0
2008-12-11 10:25:00,28.71,28.71,28.35,28.53,10300.0,14.9144,14.9144,14.7274,14.8209,10300.0
2008-12-11 10:30:00,28.6,28.72,28.44,28.71,10000.0,14.8573,14.9196,14.7742,14.9144,10000.0
2008-12-11 10:35:00,28.75,28.82,28.55,28.55,8800.0,14.9352,14.9716,14.8313,14.8313,8800.0
2008-12-11 10:40:00,28.57,28.63,28.52,28.58,10300.0,14.8417,14.8729,14.8157,14.8469,10300.0
2008-12-11 10:45:00,28.61,28.61,28.46,28.51,16600.0,14.8625,14.8625,14.7846,14.8105,16600.0
2008-12-11 10:50:00,28.58,28.58,28.46,28.53,8600.0,14.8469,14.8469,14.7846,14.8209,8600.0
2008-12-11 10:55:00,28.54,28.75,28.46,28.65,22900.0,14.8261,14.9352,14.7846,14.8833,22900.0
2008-12-11 11:00:00,28.68,28.72,28.47,28.52,7500.0,14.8989,14.9196,14.7898,14.8157,7500.0
2008-12-11 11:05:00,28.52,28.65,28.47,28.6,6700.0,14.8157,14.8833,14.7898,14.8573,6700.0
2008-12-11 11:10:00,28.66,28.73,28.59,28.65,6100.0,14.8885,14.9248,14.8521,14.8833,6100.0
2008-12-11 11:15:00,28.69,28.74,28.53,28.53,14400.0,14.9041,14.93,14.8209,14.8209,14400.0
2008-12-11 11:20:00,28.59,28.69,28.46,28.48,11400.0,14.8521,14.9041,14.7846,14.795,11400.0
2008-12-11 11:25:00,28.46,28.61,28.25,28.29,15100.0,14.7846,14.8625,14.6755,14.6963,15100.0
2008-12-11 11:30:00,28.33,28.33,28.17,28.23,11800.0,14.717,14.717,14.6339,14.6651,11800.0
2008-12-11 11:35:00,28.28,28.28,27.95,28.22,20500.0,14.6911,14.6911,14.5196,14.6599,20500.0
2008-12-11 11:40:00,28.2,28.31,28.17,28.24,16800.0,14.6495,14.7067,14.6339,14.6703,16800.0
2008-12-11 11:45:00,28.27,28.27,28.01,28.13,16600.0,14.6859,14.6859,14.5508,14.6131,16600.0
2008-12-11 11:50:00,28.14,28.32,28.1,28.3,6600.0,14.6183,14.7118,14.5976,14.7015,6600.0
2008-12-11 11:55:00,28.3,28.41,28.25,28.31,6800.0,14.7015,14.7586,14.6755,14.7067,6800.0
2008-12-11 12:00:00,28.34,28.59,28.21,28.53,10700.0,14.7222,14.8521,14.6547,14.8209,10700.0
2008-12-11 12:05:00,28.53,28.68,28.5,28.58,8800.0,14.8209,14.8989,14.8054,14.8469,8800.0
2008-12-11 12:10:00,28.58,28.58,28.27,28.27,5700.0,14.8469,14.8469,14.6859,14.6859,5700.0
2008-12-11 12:15:00,28.34,28.34,28.23,28.3,5500.0,14.7222,14.7222,14.6651,14.7015,5500.0
2008-12-11 12:20:00,28.34,28.45,28.3,28.43,19100.0,14.7222,14.7794,14.7015,14.769,19100.0
2008-12-11 12:25:00,28.43,28.46,28.27,28.3,7000.0,14.769,14.7846,14.6859,14.7015,7000.0
2008-12-11 12:30:00,28.34,28.51,28.3,28.51,4800.0,14.7222,14.8105,14.7015,14.8105,4800.0
2008-12-11 12:35:00,28.53,28.73,28.41,28.41,10300.0,14.8209,14.9248,14.7586,14.7586,10300.0
2008-12-11 12:40:00,28.4,28.62,28.35,28.61,6700.0,14.7534,14.8677,14.7274,14.8625,6700.0
2008-12-11 12:45:00,28.64,28.72,28.52,28.68,8800.0,14.8781,14.9196,14.8157,14.8989,8800.0
2008-12-11 12:50:00,28.76,28.77,28.62,28.71,12900.0,14.9404,14.9456,14.8677,14.9144,12900.0
2008-12-11 12:55:00,28.72,28.96,28.69,28.85,12000.0,14.9196,15.0443,14.9041,14.9872,12000.0
2008-12-11 13:00:00,28.86,28.87,28.69,28.75,10300.0,14.9924,14.9976,14.9041,14.9352,10300.0
2008-12-11 13:05:00,28.83,28.83,28.68,28.71,9700.0,14.9768,14.9768,14.8989,14.9144,9700.0
2008-12-11 13:10:00,28.72,28.72,28.49,28.49,11000.0,14.9196,14.9196,14.8002,14.8002,11000.0
2008-12-11 13:15:00,28.55,28.55,28.37,28.41,4800.0,14.8313,14.8313,14.7378,14.7586,4800.0
2008-12-11 13:20:00,28.44,28.44,28.16,28.25,7500.0,14.7742,14.7742,14.6287,14.6755,7500.0
2008-12-11 13:25:00,28.24,28.37,28.21,28.35,5600.0,14.6703,14.7378,14.6547,14.7274,5600.0
2008-12-11 13:30:00,28.35,28.41,28.31,28.41,3400.0,14.7274,14.7586,14.7067,14.7586,3400.0
2008-12-11 13:35:00,28.43,28.43,28.27,28.32,5400.0,14.769,14.769,14.6859,14.7118,5400.0
2008-12-11 13:40:00,28.32,28.37,28.29,28.29,3300.0,14.7118,14.7378,14.6963,14.6963,3300.0
2008-12-11 13:45:00,28.3,28.32,28.18,28.23,7300.0,14.7015,14.7118,14.6391,14.6651,7300.0
2008-12-11 13:50:00,28.19,28.25,28.12,28.25,4400.0,14.6443,14.6755,14.6079,14.6755,4400.0
2008-12-11 13:55:00,28.26,28.26,28.0,28.05,13900.0,14.6807,14.6807,14.5456,14.5716,13900.0
2008-12-11 14:00:00,28.09,28.2,28.05,28.17,10300.0,14.5924,14.6495,14.5716,14.6339,10300.0
2008-12-11 14:05:00,28.17,28.2,28.0,28.0,9500.0,14.6339,14.6495,14.5456,14.5456,9500.0
2008-12-11 14:10:00,28.01,28.1,28.0,28.01,25500.0,14.5508,14.5976,14.5456,14.5508,25500.0
2008-12-11 14:15:00,28.04,28.09,27.95,27.98,32700.0,14.5664,14.5924,14.5196,14.5352,32700.0
2008-12-11 14:20:00,28.0,28.0,27.8,27.84,27100.0,14.5456,14.5456,14.4417,14.4625,27100.0
2008-12-11 14:25:00,27.85,27.87,27.73,27.78,12400.0,14.4677,14.4781,14.4054,14.4313,12400.0
2008-12-11 14:30:00,27.82,28.03,27.76,27.99,18700.0,14.4521,14.5612,14.4209,14.5404,18700.0
2008-12-11 14:35:00,27.98,28.03,27.88,28.0,27400.0,14.5352,14.5612,14.4833,14.5456,27400.0
2008-12-11 14:40:00,28.01,28.03,27.92,27.97,53800.0,14.5508,14.5612,14.5041,14.53,53800.0
2008-12-11 14:45:00,27.96,28.1,27.89,27.91,56300.0,14.5248,14.5976,14.4885,14.4989,56300.0
2008-12-11 14:50:00,27.92,28.11,27.87,27.97,70100.0,14.5041,14.6028,14.4781,14.53,70100.0
2008-12-11 14:55:00,27.99,28.09,27.94,27.96,140600.0,14.5404,14.5924,14.5144,14.5248,140600.0
2008-12-11 15:00:00,28.0,28.06,27.84,27.92,71500.0,14.5456,14.5768,14.4625,14.5041,71500.0
2008-12-11 15:05:00,27.93,27.93,27.48,27.78,45000.0,14.5092,14.5092,14.2755,14.4313,45000.0
2008-12-11 15:10:00,27.78,27.79,27.5,27.59,34000.0,14.4313,14.4365,14.2859,14.3326,34000.0
2008-12-11 15:15:00,27.55,27.76,27.54,27.7,40700.0,14.3118,14.4209,14.3066,14.3898,40700.0
2008-12-11 15:20:00,27.7,27.8,27.21,27.21,56300.0,14.3898,14.4417,14.1352,14.1352,56300.0
2008-12-11 15:25:00,27.22,27.23,26.39,26.45,93500.0,14.1404,14.1456,13.7092,13.7404,93500.0
2008-12-11 15:30:00,26.46,26.64,25.91,25.93,69600.0,13.7456,13.8391,13.4599,13.4703,69600.0
2008-12-11 15:35:00,25.91,26.15,25.79,26.06,78300.0,13.4599,13.5846,13.3975,13.5378,78300.0
2008-12-11 15:40:00,26.01,26.2,25.92,26.2,88400.0,13.5118,13.6105,13.4651,13.6105,88400.0
2008-12-11 15:45:00,26.2,26.33,25.98,26.0,94200.0,13.6105,13.6781,13.4962,13.5066,94200.0
2008-12-11 15:50:00,26.0,26.18,25.96,26.02,165700.0,13.5066,13.6001,13.4859,13.517,165700.0
2008-12-11 15:55:00,26.02,26.24,25.91,25.97,401800.0,13.517,13.6313,13.4599,13.4911,401800.0
2008-12-12 09:30:00,25.62,26.25,25.62,26.25,4000.0,13.3092,13.6365,13.3092,13.6365,4000.0
2008-12-12 09:35:00,26.18,26.18,25.55,25.6,47900.0,13.6001,13.6001,13.2729,13.2988,47900.0
2008-12-12 09:40:00,25.63,26.14,25.63,25.95,30500.0,13.3144,13.5794,13.3144,13.4807,30500.0
2008-12-12 09:45:00,25.95,26.13,25.89,26.02,46300.0,13.4807,13.5742,13.4495,13.517,46300.0
2008-12-12 09:50:00,26.05,26.38,25.99,26.2,32100.0,13.5326,13.704,13.5014,13.6105,32100.0
2008-12-12 09:55:00,26.2,26.48,26.02,26.25,26200.0,13.6105,13.756,13.517,13.6365,26200.0
2008-12-12 10:00:00,26.26,26.49,26.01,26.44,29200.0,13.6417,13.7612,13.5118,13.7352,29200.0
2008-12-12 10:05:00,26.46,26.66,26.01,26.14,26600.0,13.7456,13.8495,13.5118,13.5794,26600.0
2008-12-12 10:10:00,26.13,26.13,25.99,26.02,7700.0,13.5742,13.5742,13.5014,13.517,7700.0
2008-12-12 10:15:00,26.01,26.06,25.88,25.97,22200.0,13.5118,13.5378,13.4443,13.4911,22200.0
2008-12-12 10:20:00,26.0,26.27,26.0,26.18,19900.0,13.5066,13.6469,13.5066,13.6001,19900.0
2008-12-12 10:25:00,26.15,26.26,26.0,26.22,8900.0,13.5846,13.6417,13.5066,13.6209,8900.0
2008-12-12 10:30:00,26.24,26.32,26.06,26.06,19100.0,13.6313,13.6729,13.5378,13.5378,19100.0
2008-12-12 10:35:00,26.12,26.2,25.98,26.19,10300.0,13.569,13.6105,13.4962,13.6053,10300.0
2008-12-12 10:40:00,26.22,26.39,26.15,26.39,8000.0,13.6209,13.7092,13.5846,13.7092,8000.0
2008-12-12 10:45:00,26.34,26.34,26.14,26.22,5300.0,13.6833,13.6833,13.5794,13.6209,5300.0
2008-12-12 10:50:00,26.22,26.5,26.22,26.48,17200.0,13.6209,13.7664,13.6209,13.756,17200.0
2008-12-12 10:55:00,26.48,26.66,26.44,26.57,13600.0,13.756,13.8495,13.7352,13.8027,13600.0
2008-12-12 11:00:00,26.52,26.58,26.34,26.46,19300.0,13.7768,13.8079,13.6833,13.7456,19300.0
2008-12-12 11:05:00,26.44,26.69,26.44,26.61,10200.0,13.7352,13.8651,13.7352,13.8235,10200.0
2008-12-12 11:10:00,26.62,26.66,26.39,26.59,14600.0,13.8287,13.8495,13.7092,13.8131,14600.0
2008-12-12 11:15:00,26.58,26.62,26.43,26.53,7000.0,13.8079,13.8287,13.73,13.782,7000.0
2008-12-12 11:20:00,26.52,26.61,26.48,26.56,6600.0,13.7768,13.8235,13.756,13.7976,6600.0
2008-12-12 11:25:00,26.6,26.61,26.4,26.48,5900.0,13.8183,13.8235,13.7144,13.756,5900.0
2008-12-12 11:30:00,26.41,26.44,26.25,26.34,6200.0,13.7196,13.7352,13.6365,13.6833,6200.0
2008-12-12 11:35:00,26.34,26.49,26.29,26.36,6000.0,13.6833,13.7612,13.6573,13.6937,6000.0
2008-12-12 11:40:00,26.39,26.51,26.28,26.43,6800.0,13.7092,13.7716,13.6521,13.73,6800.0
2008-12-12 11:45:00,26.49,26.49,26.4,26.43,3000.0,13.7612,13.7612,13.7144,13.73,3000.0
2008-12-12 11:50:00,26.4,26.62,26.4,26.6,7800.0,13.7144,13.8287,13.7144,13.8183,7800.0
2008-12-12 11:55:00,26.62,26.64,26.54,26.64,4000.0,13.8287,13.8391,13.7872,13.8391,4000.0
2008-12-12 12:00:00,26.63,26.73,26.61,26.7,5100.0,13.8339,13.8859,13.8235,13.8703,5100.0
2008-12-12 12:05:00,26.7,26.7,26.54,26.6,17000.0,13.8703,13.8703,13.7872,13.8183,17000.0
2008-12-12 12:10:00,26.63,26.83,26.6,26.81,4100.0,13.8339,13.9378,13.8183,13.9274,4100.0
2008-12-12 12:15:00,26.77,26.8,26.6,26.74,7300.0,13.9066,13.9222,13.8183,13.8911,7300.0
2008-12-12 12:20:00,26.74,26.84,26.63,26.8,14900.0,13.8911,13.943,13.8339,13.9222,14900.0
2008-12-12 12:25:00,26.8,26.8,26.57,26.6,17100.0,13.9222,13.9222,13.8027,13.8183,17100.0
2008-12-12 12:30:00,26.6,26.63,26.5,26.63,9600.0,13.8183,13.8339,13.7664,13.8339,9600.0
2008-12-12 12:35:00,26.67,27.0,26.61,26.94,8300.0,13.8547,14.0261,13.8235,13.995,8300.0
2008-12-12 12:40:00,26.99,27.14,26.94,27.09,14800.0,14.0209,14.0989,13.995,14.0729,14800.0
2008-12-12 12:45:00,27.1,27.31,27.1,27.26,9900.0,14.0781,14.1872,14.0781,14.1612,9900.0
2008-12-12 12:50:00,27.23,27.4,27.2,27.39,12100.0,14.1456,14.2339,14.13,14.2287,12100.0
2008-12-12 12:55:00,27.42,27.51,27.25,27.25,13200.0,14.2443,14.2911,14.156,14.156,13200.0
2008-12-12 13:00:00,27.26,27.36,27.24,27.29,8100.0,14.1612,14.2131,14.1508,14.1768,8100.0
2008-12-12 13:05:00,27.29,27.31,27.11,27.21,5500.0,14.1768,14.1872,14.0833,14.1352,5500.0
2008-12-12 13:10:00,27.25,27.25,27.02,27.02,13300.0,14.156,14.156,14.0365,14.0365,13300.0
2008-12-12 13:15:00,27.01,27.23,27.0,27.05,8700.0,14.0313,14.1456,14.0261,14.0521,8700.0
2008-12-12 13:20:00,27.06,27.19,27.05,27.14,4900.0,14.0573,14.1248,14.0521,14.0989,4900.0
2008-12-12 13:25:00,27.11,27.11,26.74,26.75,10200.0,14.0833,14.0833,13.8911,13.8963,10200.0
2008-12-12 13:30:00,26.76,26.8,26.59,26.59,5800.0,13.9014,13.9222,13.8131,13.8131,5800.0
2008-12-12 13:35:00,26.59,26.59,26.36,26.59,12100.0,13.8131,13.8131,13.6937,13.8131,12100.0
2008-12-12 13:40:00,26.57,26.57,26.42,26.49,15200.0,13.8027,13.8027,13.7248,13.7612,15200.0
2008-12-12 13:45:00,26.5,26.79,26.46,26.63,15500.0,13.7664,13.917,13.7456,13.8339,15500.0
2008-12-12 13:50:00,26.69,26.7,26.53,26.66,6600.0,13.8651,13.8703,13.782,13.8495,6600.0
2008-12-12 13:55:00,26.65,26.86,26.65,26.74,9800.0,13.8443,13.9534,13.8443,13.8911,9800.0
2008-12-12 14:00:00,26.73,27.15,26.68,27.05,11200.0,13.8859,14.104,13.8599,14.0521,11200.0
2008-12-12 14:05:00,27.08,27.25,26.79,26.79,23800.0,14.0677,14.156,13.917,13.917,23800.0
2008-12-12 14:10:00,26.82,26.97,26.63,26.7,9800.0,13.9326,14.0105,13.8339,13.8703,9800.0
2008-12-12 14:15:00,26.72,26.91,26.55,26.55,9000.0,13.8807,13.9794,13.7924,13.7924,9000.0
2008-12-12 14:20:00,26.63,26.63,26.41,26.6,9400.0,13.8339,13.8339,13.7196,13.8183,9400.0
2008-12-12 14:25:00,26.61,26.68,26.47,26.59,7500.0,13.8235,13.8599,13.7508,13.8131,7500.0
2008-12-12 14:30:00,26.61,26.61,26.32,26.39,10200.0,13.8235,13.8235,13.6729,13.7092,10200.0
2008-12-12 14:35:00,26.38,26.86,26.35,26.74,9800.0,13.704,13.9534,13.6885,13.8911,9800.0
2008-12-12 14:40:00,26.76,26.9,26.71,26.81,9400.0,13.9014,13.9742,13.8755,13.9274,9400.0
2008-12-12 14:45:00,26.8,27.08,26.78,27.02,13500.0,13.9222,14.0677,13.9118,14.0365,13500.0
2008-12-12 14:50:00,27.0,27.52,27.0,27.38,19100.0,14.0261,14.2963,14.0261,14.2235,19100.0
2008-12-12 14:55:00,27.4,27.54,27.2,27.49,15400.0,14.2339,14.3066,14.13,14.2807,15400.0
2008-12-12 15:00:00,27.49,27.73,27.38,27.45,20800.0,14.2807,14.4054,14.2235,14.2599,20800.0
2008-12-12 15:05:00,27.42,27.6,27.22,27.42,30900.0,14.2443,14.3378,14.1404,14.2443,30900.0
2008-12-12 15:10:00,27.49,27.49,27.24,27.46,15000.0,14.2807,14.2807,14.1508,14.2651,15000.0
2008-12-12 15:15:00,27.46,27.57,27.23,27.23,37500.0,14.2651,14.3222,14.1456,14.1456,37500.0
2008-12-12 15:20:00,27.24,27.57,27.24,27.26,31100.0,14.1508,14.3222,14.1508,14.1612,31100.0
2008-12-12 15:25:00,27.26,27.55,27.25,27.55,37400.0,14.1612,14.3118,14.156,14.3118,37400.0
2008-12-12 15:30:00,27.51,27.55,27.31,27.5,44600.0,14.2911,14.3118,14.1872,14.2859,44600.0
2008-12-12 15:35:00,27.5,27.66,27.38,27.49,55700.0,14.2859,14.369,14.2235,14.2807,55700.0
2008-12-12 15:40:00,27.54,27.75,27.5,27.51,66300.0,14.3066,14.4157,14.2859,14.2911,66300.0
2008-12-12 15:45:00,27.57,27.7,27.35,27.57,42200.0,14.3222,14.3898,14.2079,14.3222,42200.0
2008-12-12 15:50:00,27.57,28.0,27.51,28.0,107100.0,14.3222,14.5456,14.2911,14.5456,107100.0
2008-12-12 15:55:00,27.98,28.31,27.88,28.12,298200.0,14.5352,14.7067,14.4833,14.6079,298200.0
2008-12-15 09:30:00,28.2,28.43,27.53,28.16,13100.0,14.6495,14.769,14.3015,14.6287,13100.0
2008-12-15 09:35:00,28.31,28.4,27.95,28.02,15800.0,14.7067,14.7534,14.5196,14.556,15800.0
2008-12-15 09:40:00,28.13,28.13,27.71,27.8,14400.0,14.6131,14.6131,14.395,14.4417,14400.0
2008-12-15 09:45:00,27.79,28.28,27.74,28.21,20700.0,14.4365,14.6911,14.4105,14.6547,20700.0
2008-12-15 09:50:00,28.16,28.16,27.71,27.76,10600.0,14.6287,14.6287,14.395,14.4209,10600.0
2008-12-15 09:55:00,27.73,27.97,27.73,27.83,11300.0,14.4054,14.53,14.4054,14.4573,11300.0
2008-12-15 10:00:00,27.83,27.93,27.73,27.79,21800.0,14.4573,14.5092,14.4054,14.4365,21800.0
2008-12-15 10:05:00,27.79,27.93,27.7,27.72,23200.0,14.4365,14.5092,14.3898,14.4002,23200.0
2008-12-15 10:10:00,27.74,27.75,27.57,27.75,26500.0,14.4105,14.4157,14.3222,14.4157,26500.0
2008-12-15 10:15:00,27.75,28.06,27.67,27.71,31500.0,14.4157,14.5768,14.3742,14.395,31500.0
2008-12-15 10:20:00,27.65,27.83,27.35,27.37,18400.0,14.3638,14.4573,14.2079,14.2183,18400.0
2008-12-15 10:25:00,27.43,27.62,27.36,27.45,12200.0,14.2495,14.3482,14.2131,14.2599,12200.0
2008-12-15 10:30:00,27.44,27.73,27.39,27.59,10100.0,14.2547,14.4054,14.2287,14.3326,10100.0
2008-12-15 10:35:00,27.61,27.68,27.41,27.64,14100.0,14.343,14.3794,14.2391,14.3586,14100.0
2008-12-15 10:40:00,27.64,27.77,27.61,27.71,3500.0,14.3586,14.4261,14.343,14.395,3500.0
2008-12-15 10:45:00,27.66,27.79,27.29,27.33,7800.0,14.369,14.4365,14.1768,14.1976,7800.0
2008-12-15 10:50:00,27.27,27.46,27.23,27.46,3100.0,14.1664,14.2651,14.1456,14.2651,3100.0
2008-12-15 10:55:00,27.46,27.53,27.32,27.34,4300.0,14.2651,14.3015,14.1924,14.2028,4300.0
2008-12-15 11:00:00,27.37,27.45,27.37,27.38,2200.0,14.2183,14.2599,14.2183,14.2235,2200.0
2008-12-15 11:05:00,27.38,27.48,27.3,27.35,4900.0,14.2235,14.2755,14.182,14.2079,4900.0
2008-12-15 11:10:00,27.36,27.37,27.22,27.35,7600.0,14.2131,14.2183,14.1404,14.2079,7600.0
2008-12-15 11:15:00,27.31,27.36,27.25,27.25,5400.0,14.1872,14.2131,14.156,14.156,5400.0
2008-12-15 11:20:00,27.3,27.61,27.28,27.58,6500.0,14.182,14.343,14.1716,14.3274,6500.0
2008-12-15 11:25:00,27.61,27.85,27.58,27.77,4900.0,14.343,14.4677,14.3274,14.4261,4900.0
2008-12-15 11:30:00,27.81,27.82,27.56,27.56,6200.0,14.4469,14.4521,14.317,14.317,6200.0
2008-12-15 11:35:00,27.54,27.54,27.22,27.23,9000.0,14.3066,14.3066,14.1404,14.1456,9000.0
2008-12-15 11:40:00,27.25,27.39,27.16,27.34,15900.0,14.156,14.2287,14.1092,14.2028,15900.0
2008-12-15 11:45:00,27.34,27.48,27.34,27.48,2500.0,14.2028,14.2755,14.2028,14.2755,2500.0
2008-12-15 11:50:00,27.49,27.62,27.48,27.56,2900.0,14.2807,14.3482,14.2755,14.317,2900.0
2008-12-15 11:55:00,27.56,27.56,27.44,27.51,1200.0,14.317,14.317,14.2547,14.2911,1200.0
2008-12-15 12:00:00,27.53,27.57,27.5,27.54,2300.0,14.3015,14.3222,14.2859,14.3066,2300.0
2008-12-15 12:05:00,27.56,27.63,27.54,27.62,8300.0,14.317,14.3534,14.3066,14.3482,8300.0
2008-12-15 12:10:00,27.61,27.64,27.54,27.56,6200.0,14.343,14.3586,14.3066,14.317,6200.0
2008-12-15 12:15:00,27.6,27.65,27.51,27.64,10400.0,14.3378,14.3638,14.2911,14.3586,10400.0
2008-12-15 12:20:00,27.64,27.8,27.59,27.79,11100.0,14.3586,14.4417,14.3326,14.4365,11100.0
2008-12-15 12:25:00,27.8,27.94,27.7,27.7,19900.0,14.4417,14.5144,14.3898,14.3898,19900.0
2008-12-15 12:30:00,27.7,27.72,27.63,27.69,10900.0,14.3898,14.4002,14.3534,14.3846,10900.0
2008-12-15 12:35:00,27.65,27.71,27.63,27.65,8800.0,14.3638,14.395,14.3534,14.3638,8800.0
2008-12-15 12:40:00,27.68,27.76,27.67,27.73,9100.0,14.3794,14.4209,14.3742,14.4054,9100.0
2008-12-15 12:45:00,27.72,27.81,27.68,27.75,2100.0,14.4002,14.4469,14.3794,14.4157,2100.0
2008-12-15 12:50:00,27.78,27.9,27.77,27.87,4400.0,14.4313,14.4937,14.4261,14.4781,4400.0
2008-12-15 12:55:00,27.9,28.03,27.89,28.03,5400.0,14.4937,14.5612,14.4885,14.5612,5400.0
2008-12-15 13:00:00,27.97,27.98,27.83,27.85,6200.0,14.53,14.5352,14.4573,14.4677,6200.0
2008-12-15 13:05:00,27.84,27.87,27.62,27.67,7900.0,14.4625,14.4781,14.3482,14.3742,7900.0
2008-12-15 13:10:00,27.64,27.85,27.64,27.84,3900.0,14.3586,14.4677,14.3586,14.4625,3900.0
2008-12-15 13:15:00,27.86,27.87,27.7,27.75,4700.0,14.4729,14.4781,14.3898,14.4157,4700.0
2008-12-15 13:20:00,27.78,27.96,27.76,27.96,9400.0,14.4313,14.5248,14.4209,14.5248,9400.0
2008-12-15 13:25:00,27.94,28.09,27.94,28.06,7000.0,14.5144,14.5924,14.5144,14.5768,7000.0
2008-12-15 13:30:00,28.06,28.22,28.06,28.22,12700.0,14.5768,14.6599,14.5768,14.6599,12700.0
2008-12-15 13:35:00,28.25,28.25,28.0,28.08,8800.0,14.6755,14.6755,14.5456,14.5872,8800.0
2008-12-15 13:40:00,28.1,28.28,28.1,28.2,6200.0,14.5976,14.6911,14.5976,14.6495,6200.0
2008-12-15 13:45:00,28.21,28.3,28.18,28.22,10800.0,14.6547,14.7015,14.6391,14.6599,10800.0
2008-12-15 13:50:00,28.22,28.26,28.07,28.21,8100.0,14.6599,14.6807,14.582,14.6547,8100.0
2008-12-15 13:55:00,28.21,28.29,28.18,28.29,8500.0,14.6547,14.6963,14.6391,14.6963,8500.0
2008-12-15 14:00:00,28.27,28.37,28.25,28.25,10100.0,14.6859,14.7378,14.6755,14.6755,10100.0
2008-12-15 14:05:00,28.26,28.35,28.26,28.32,10800.0,14.6807,14.7274,14.6807,14.7118,10800.0
2008-12-15 14:10:00,28.34,28.39,28.2,28.24,10200.0,14.7222,14.7482,14.6495,14.6703,10200.0
2008-12-15 14:15:00,28.25,28.32,28.24,28.32,5700.0,14.6755,14.7118,14.6703,14.7118,5700.0
2008-12-15 14:20:00,28.3,28.46,28.17,28.21,6900.0,14.7015,14.7846,14.6339,14.6547,6900.0
2008-12-15 14:25:00,28.23,28.29,28.1,28.1,6100.0,14.6651,14.6963,14.5976,14.5976,6100.0
2008-12-15 14:30:00,28.09,28.16,28.05,28.13,6500.0,14.5924,14.6287,14.5716,14.6131,6500.0
2008-12-15 14:35:00,28.16,28.22,28.01,28.05,5600.0,14.6287,14.6599,14.5508,14.5716,5600.0
2008-12-15 14:40:00,28.02,28.19,27.92,27.93,11700.0,14.556,14.6443,14.5041,14.5092,11700.0
2008-12-15 14:45:00,27.93,28.0,27.86,27.91,13100.0,14.5092,14.5456,14.4729,14.4989,13100.0
2008-12-15 14:50:00,27.91,28.01,27.88,27.91,9400.0,14.4989,14.5508,14.4833,14.4989,9400.0
2008-12-15 14:55:00,27.89,27.89,27.63,27.67,22800.0,14.4885,14.4885,14.3534,14.3742,22800.0
2008-12-15 15:00:00,27.67,27.69,27.51,27.53,22900.0,14.3742,14.3846,14.2911,14.3015,22900.0
2008-12-15 15:05:00,27.56,27.7,27.56,27.66,40100.0,14.317,14.3898,14.317,14.369,40100.0
2008-12-15 15:10:00,27.66,27.7,27.25,27.38,20000.0,14.369,14.3898,14.156,14.2235,20000.0
2008-12-15 15:15:00,27.38,27.41,27.31,27.39,32700.0,14.2235,14.2391,14.1872,14.2287,32700.0
2008-12-15 15:20:00,27.39,27.54,27.33,27.5,50600.0,14.2287,14.3066,14.1976,14.2859,50600.0
2008-12-15 15:25:00,27.5,27.5,27.25,27.32,31100.0,14.2859,14.2859,14.156,14.1924,31100.0
2008-12-15 15:30:00,27.32,27.51,27.26,27.45,53300.0,14.1924,14.2911,14.1612,14.2599,53300.0
2008-12-15 15:35:00,27.51,28.03,27.49,27.72,68200.0,14.2911,14.5612,14.2807,14.4002,68200.0
2008-12-15 15:40:00,27.7,28.39,27.7,27.99,342500.0,14.3898,14.7482,14.3898,14.5404,342500.0
2008-12-15 15:45:00,27.95,28.33,27.94,28.06,49400.0,14.5196,14.717,14.5144,14.5768,49400.0
2008-12-15 15:50:00,28.07,28.09,27.75,27.86,52200.0,14.582,14.5924,14.4157,14.4729,52200.0
2008-12-15 15:55:00,27.87,28.43,27.86,28.32,197700.0,14.4781,14.769,14.4729,14.7118,197700.0
2008-12-16 09:30:00,28.3,28.76,28.16,28.27,20500.0,14.7015,14.9404,14.6287,14.6859,20500.0
2008-12-16 09:35:00,28.28,28.68,28.18,28.25,23200.0,14.6911,14.8989,14.6391,14.6755,23200.0
2008-12-16 09:40:00,28.21,28.25,27.97,28.07,13600.0,14.6547,14.6755,14.53,14.582,13600.0
2008-12-16 09:45:00,28.07,28.24,27.75,27.75,17300.0,14.582,14.6703,14.4157,14.4157,17300.0
2008-12-16 09:50:00,27.75,27.9,27.75,27.78,14200.0,14.4157,14.4937,14.4157,14.4313,14200.0
2008-12-16 09:55:00,27.78,27.94,27.62,27.68,8200.0,14.4313,14.5144,14.3482,14.3794,8200.0
2008-12-16 10:00:00,27.68,27.69,27.46,27.67,9500.0,14.3794,14.3846,14.2651,14.3742,9500.0
2008-12-16 10:05:00,27.67,27.94,27.46,27.89,8300.0,14.3742,14.5144,14.2651,14.4885,8300.0
2008-12-16 10:10:00,27.89,28.0,27.74,28.0,7800.0,14.4885,14.5456,14.4105,14.5456,7800.0
2008-12-16 10:15:00,27.93,28.03,27.86,27.9,5800.0,14.5092,14.5612,14.4729,14.4937,5800.0
2008-12-16 10:20:00,27.87,27.95,27.82,27.87,5700.0,14.4781,14.5196,14.4521,14.4781,5700.0
2008-12-16 10:25:00,27.87,27.95,27.85,27.89,3900.0,14.4781,14.5196,14.4677,14.4885,3900.0
2008-12-16 10:30:00,27.88,27.93,27.88,27.92,7100.0,14.4833,14.5092,14.4833,14.5041,7100.0
2008-12-16 10:35:00,27.91,27.94,27.8,27.87,7500.0,14.4989,14.5144,14.4417,14.4781,7500.0
2008-12-16 10:40:00,27.86,27.9,27.7,27.72,15900.0,14.4729,14.4937,14.3898,14.4002,15900.0
2008-12-16 10:45:00,27.73,27.8,27.65,27.66,10900.0,14.4054,14.4417,14.3638,14.369,10900.0
2008-12-16 10:50:00,27.66,27.79,27.66,27.79,16000.0,14.369,14.4365,14.369,14.4365,16000.0
2008-12-16 10:55:00,27.79,27.79,27.67,27.7,3800.0,14.4365,14.4365,14.3742,14.3898,3800.0
2008-12-16 11:00:00,27.7,27.7,27.58,27.67,14800.0,14.3898,14.3898,14.3274,14.3742,14800.0
2008-12-16 11:05:00,27.67,27.73,27.63,27.63,4300.0,14.3742,14.4054,14.3534,14.3534,4300.0
2008-12-16 11:10:00,27.62,27.72,27.6,27.65,4800.0,14.3482,14.4002,14.3378,14.3638,4800.0
2008-12-16 11:15:00,27.66,27.71,27.48,27.5,56600.0,14.369,14.395,14.2755,14.2859,56600.0
2008-12-16 11:20:00,27.47,27.75,27.47,27.75,7700.0,14.2703,14.4157,14.2703,14.4157,7700.0
2008-12-16 11:25:00,27.75,27.82,27.72,27.8,11400.0,14.4157,14.4521,14.4002,14.4417,11400.0
2008-12-16 11:30:00,27.8,27.92,27.79,27.82,7400.0,14.4417,14.5041,14.4365,14.4521,7400.0
2008-12-16 11:35:00,27.82,27.93,27.82,27.9,12100.0,14.4521,14.5092,14.4521,14.4937,12100.0
2008-12-16 11:40:00,27.9,27.97,27.89,27.97,2400.0,14.4937,14.53,14.4885,14.53,2400.0
2008-12-16 11:45:00,27.98,28.12,27.95,28.12,6300.0,14.5352,14.6079,14.5196,14.6079,6300.0
2008-12-16 11:50:00,28.12,28.15,28.06,28.09,4500.0,14.6079,14.6235,14.5768,14.5924,4500.0
2008-12-16 11:55:00,28.1,28.21,28.09,28.15,4900.0,14.5976,14.6547,14.5924,14.6235,4900.0
2008-12-16 12:00:00,28.14,28.14,28.05,28.11,3100.0,14.6183,14.6183,14.5716,14.6028,3100.0
2008-12-16 12:05:00,28.09,28.11,28.0,28.04,5300.0,14.5924,14.6028,14.5456,14.5664,5300.0
2008-12-16 12:10:00,28.03,28.05,28.02,28.04,1400.0,14.5612,14.5716,14.556,14.5664,1400.0
2008-12-16 12:15:00,28.08,28.14,28.03,28.14,6300.0,14.5872,14.6183,14.5612,14.6183,6300.0
2008-12-16 12:20:00,28.16,28.25,28.11,28.25,6100.0,14.6287,14.6755,14.6028,14.6755,6100.0
2008-12-16 12:25:00,28.22,28.32,28.22,28.28,4400.0,14.6599,14.7118,14.6599,14.6911,4400.0
2008-12-16 12:30:00,28.32,28.35,28.25,28.32,6100.0,14.7118,14.7274,14.6755,14.7118,6100.0
2008-12-16 12:35:00,28.33,28.45,28.24,28.4,10000.0,14.717,14.7794,14.6703,14.7534,10000.0
2008-12-16 12:40:00,28.42,28.54,28.42,28.51,4400.0,14.7638,14.8261,14.7638,14.8105,4400.0
2008-12-16 12:45:00,28.55,28.61,28.48,28.59,10100.0,14.8313,14.8625,14.795,14.8521,10100.0
2008-12-16 12:50:00,28.66,28.68,28.54,28.6,12300.0,14.8885,14.8989,14.8261,14.8573,12300.0
2008-12-16 12:55:00,28.6,28.6,28.43,28.54,9100.0,14.8573,14.8573,14.769,14.8261,9100.0
2008-12-16 13:00:00,28.52,28.55,28.49,28.55,5000.0,14.8157,14.8313,14.8002,14.8313,5000.0
2008-12-16 13:05:00,28.52,28.55,28.49,28.49,10800.0,14.8157,14.8313,14.8002,14.8002,10800.0
2008-12-16 13:10:00,28.52,28.52,28.46,28.49,5400.0,14.8157,14.8157,14.7846,14.8002,5400.0
2008-12-16 13:15:00,28.5,28.57,28.47,28.57,3600.0,14.8054,14.8417,14.7898,14.8417,3600.0
2008-12-16 13:20:00,28.55,28.6,28.5,28.51,5000.0,14.8313,14.8573,14.8054,14.8105,5000.0
2008-12-16 13:25:00,28.51,28.54,28.48,28.54,2200.0,14.8105,14.8261,14.795,14.8261,2200.0
2008-12-16 13:30:00,28.51,28.58,28.47,28.5,8700.0,14.8105,14.8469,14.7898,14.8054,8700.0
2008-12-16 13:35:00,28.53,28.62,28.5,28.56,13400.0,14.8209,14.8677,14.8054,14.8365,13400.0
2008-12-16 13:40:00,28.55,28.62,28.53,28.59,8200.0,14.8313,14.8677,14.8209,14.8521,8200.0
2008-12-16 13:45:00,28.58,28.58,28.47,28.5,17200.0,14.8469,14.8469,14.7898,14.8054,17200.0
2008-12-16 13:50:00,28.5,28.7,28.46,28.69,14300.0,14.8054,14.9093,14.7846,14.9041,14300.0
2008-12-16 13:55:00,28.72,28.85,28.69,28.84,6400.0,14.9196,14.9872,14.9041,14.982,6400.0
2008-12-16 14:00:00,28.81,28.84,28.74,28.78,3400.0,14.9664,14.982,14.93,14.9508,3400.0
2008-12-16 14:05:00,28.73,28.77,28.66,28.73,3500.0,14.9248,14.9456,14.8885,14.9248,3500.0
2008-12-16 14:10:00,28.76,28.85,28.72,28.8,6900.0,14.9404,14.9872,14.9196,14.9612,6900.0
2008-12-16 14:15:00,28.79,28.8,28.65,28.65,4400.0,14.956,14.9612,14.8833,14.8833,4400.0
2008-12-16 14:20:00,28.68,29.19,28.6,28.82,26900.0,14.8989,15.1638,14.8573,14.9716,26900.0
2008-12-16 14:25:00,28.83,28.96,28.59,28.89,19100.0,14.9768,15.0443,14.8521,15.008,19100.0
2008-12-16 14:30:00,29.0,29.35,28.96,29.1,16200.0,15.0651,15.2469,15.0443,15.117,16200.0
2008-12-16 14:35:00,29.14,29.19,28.83,29.05,24200.0,15.1378,15.1638,14.9768,15.0911,24200.0
2008-12-16 14:40:00,29.01,29.09,28.69,28.89,21200.0,15.0703,15.1119,14.9041,15.008,21200.0
2008-12-16 14:45:00,28.84,29.06,28.65,28.85,31500.0,14.982,15.0963,14.8833,14.9872,31500.0
2008-12-16 14:50:00,28.92,29.28,28.85,29.23,16300.0,15.0235,15.2106,14.9872,15.1846,16300.0
2008-12-16 14:55:00,29.28,29.47,29.14,29.44,23400.0,15.2106,15.3093,15.1378,15.2937,23400.0
2008-12-16 15:00:00,29.47,29.88,29.42,29.75,34300.0,15.3093,15.5222,15.2833,15.4547,34300.0
2008-12-16 15:05:00,29.74,29.95,29.64,29.86,43600.0,15.4495,15.5586,15.3976,15.5119,43600.0
2008-12-16 15:10:00,29.85,30.0,29.78,29.95,50200.0,15.5067,15.5846,15.4703,15.5586,50200.0
2008-12-16 15:15:00,29.97,30.42,29.95,30.28,39900.0,15.569,15.8028,15.5586,15.73,39900.0
2008-12-16 15:20:00,30.37,30.45,30.26,30.31,20800.0,15.7768,15.8184,15.7197,15.7456,20800.0
2008-12-16 15:25:00,30.35,30.45,30.27,30.28,25600.0,15.7664,15.8184,15.7248,15.73,25600.0
2008-12-16 15:30:00,30.27,30.3,29.84,30.1,45200.0,15.7248,15.7404,15.5015,15.6365,45200.0
2008-12-16 15:35:00,30.06,30.58,29.95,30.48,38600.0,15.6158,15.8859,15.5586,15.8339,38600.0
2008-12-16 15:40:00,30.42,31.07,30.41,31.05,65800.0,15.8028,16.1404,15.7976,16.13,65800.0
2008-12-16 15:45:00,31.09,31.36,30.8,30.89,90700.0,16.1508,16.2911,16.0002,16.0469,90700.0
2008-12-16 15:50:00,30.89,31.89,30.82,31.88,181900.0,16.0469,16.5664,16.0106,16.5612,181900.0
2008-12-16 15:55:00,31.88,31.98,31.33,31.52,381200.0,16.5612,16.6132,16.2755,16.3742,381200.0
2008-12-17 09:30:00,30.32,31.17,29.28,30.41,55400.0,15.7508,16.1924,15.2106,15.7976,55400.0
2008-12-17 09:35:00,30.4,31.09,30.18,30.84,22900.0,15.7924,16.1508,15.6781,16.021,22900.0
2008-12-17 09:40:00,30.85,31.1,30.78,31.02,37700.0,16.0261,16.156,15.9898,16.1145,37700.0
2008-12-17 09:45:00,31.0,31.38,30.9,31.32,34600.0,16.1041,16.3015,16.0521,16.2703,34600.0
2008-12-17 09:50:00,31.38,31.44,31.03,31.07,33000.0,16.3015,16.3326,16.1197,16.1404,33000.0
2008-12-17 09:55:00,31.12,31.39,31.06,31.2,18400.0,16.1664,16.3067,16.1352,16.208,18400.0
2008-12-17 10:00:00,31.22,31.3,30.65,30.7,25600.0,16.2184,16.2599,15.9222,15.9482,25600.0
2008-12-17 10:05:00,30.66,31.19,30.56,31.13,23300.0,15.9274,16.2028,15.8755,16.1716,23300.0
2008-12-17 10:10:00,31.16,31.31,30.46,30.53,34300.0,16.1872,16.2651,15.8235,15.8599,34300.0
2008-12-17 10:15:00,30.53,30.58,30.25,30.37,26200.0,15.8599,15.8859,15.7145,15.7768,26200.0
2008-12-17 10:20:00,30.44,30.6,30.44,30.58,12600.0,15.8132,15.8963,15.8132,15.8859,12600.0
2008-12-17 10:25:00,30.56,30.71,30.53,30.54,10900.0,15.8755,15.9534,15.8599,15.8651,10900.0
2008-12-17 10:30:00,30.66,30.98,30.66,30.88,9700.0,15.9274,16.0937,15.9274,16.0417,9700.0
2008-12-17 10:35:00,30.88,31.0,30.78,30.94,16500.0,16.0417,16.1041,15.9898,16.0729,16500.0
2008-12-17 10:40:00,30.93,31.2,30.89,31.16,14700.0,16.0677,16.208,16.0469,16.1872,14700.0
2008-12-17 10:45:00,31.18,31.18,30.83,30.83,23800.0,16.1976,16.1976,16.0158,16.0158,23800.0
2008-12-17 10:50:00,30.84,30.92,30.64,30.92,21200.0,16.021,16.0625,15.9171,16.0625,21200.0
2008-12-17 10:55:00,30.94,31.0,30.82,30.94,13400.0,16.0729,16.1041,16.0106,16.0729,13400.0
2008-12-17 11:00:00,30.91,31.12,30.88,30.9,9100.0,16.0573,16.1664,16.0417,16.0521,9100.0
2008-12-17 11:05:00,30.93,30.94,30.73,30.91,47200.0,16.0677,16.0729,15.9638,16.0573,47200.0
2008-12-17 11:10:00,30.9,31.0,30.78,30.92,14300.0,16.0521,16.1041,15.9898,16.0625,14300.0
2008-12-17 11:15:00,30.92,30.95,30.8,30.87,14300.0,16.0625,16.0781,16.0002,16.0365,14300.0
2008-12-17 11:20:00,30.88,31.0,30.82,30.84,8000.0,16.0417,16.1041,16.0106,16.021,8000.0
2008-12-17 11:25:00,30.84,30.9,30.8,30.9,4000.0,16.021,16.0521,16.0002,16.0521,4000.0
2008-12-17 11:30:00,30.85,31.07,30.81,30.86,14100.0,16.0261,16.1404,16.0054,16.0313,14100.0
2008-12-17 11:35:00,30.84,30.87,30.61,30.74,10900.0,16.021,16.0365,15.9015,15.969,10900.0
2008-12-17 11:40:00,30.7,30.7,30.55,30.58,5600.0,15.9482,15.9482,15.8703,15.8859,5600.0
2008-12-17 11:45:00,30.6,30.73,30.51,30.67,7200.0,15.8963,15.9638,15.8495,15.9326,7200.0
2008-12-17 11:50:00,30.7,30.75,30.6,30.6,4000.0,15.9482,15.9742,15.8963,15.8963,4000.0
2008-12-17 11:55:00,30.58,30.79,30.55,30.65,6100.0,15.8859,15.995,15.8703,15.9222,6100.0
2008-12-17 12:00:00,30.69,30.76,30.55,30.69,15300.0,15.943,15.9794,15.8703,15.943,15300.0
2008-12-17 12:05:00,30.68,30.8,30.61,30.8,21200.0,15.9378,16.0002,15.9015,16.0002,21200.0
2008-12-17 12:10:00,30.8,31.0,30.79,30.91,5000.0,16.0002,16.1041,15.995,16.0573,5000.0
2008-12-17 12:15:00,30.91,30.99,30.85,30.98,5400.0,16.0573,16.0989,16.0261,16.0937,5400.0
2008-12-17 12:20:00,30.99,31.12,30.99,31.1,7200.0,16.0989,16.1664,16.0989,16.156,7200.0
2008-12-17 12:25:00,31.1,31.34,31.1,31.22,15900.0,16.156,16.2807,16.156,16.2184,15900.0
2008-12-17 12:30:00,31.19,31.32,31.15,31.17,16700.0,16.2028,16.2703,16.182,16.1924,16700.0
2008-12-17 12:35:00,31.18,31.23,31.0,31.1,12000.0,16.1976,16.2236,16.1041,16.156,12000.0
2008-12-17 12:40:00,31.14,31.19,31.07,31.07,5400.0,16.1768,16.2028,16.1404,16.1404,5400.0
2008-12-17 12:45:00,31.09,31.21,31.09,31.19,14100.0,16.1508,16.2132,16.1508,16.2028,14100.0
2008-12-17 12:50:00,31.2,31.4,31.13,31.4,30100.0,16.208,16.3119,16.1716,16.3119,30100.0
2008-12-17 12:55:00,31.36,31.4,31.13,31.15,13300.0,16.2911,16.3119,16.1716,16.182,13300.0
2008-12-17 13:00:00,31.15,31.2,31.02,31.1,29500.0,16.182,16.208,16.1145,16.156,29500.0
2008-12-17 13:05:00,31.1,31.34,31.07,31.33,13500.0,16.156,16.2807,16.1404,16.2755,13500.0
2008-12-17 13:10:00,31.34,31.55,31.34,31.55,9600.0,16.2807,16.3898,16.2807,16.3898,9600.0
2008-12-17 13:15:00,31.5,31.8,31.46,31.73,11700.0,16.3638,16.5197,16.343,16.4833,11700.0
2008-12-17 13:20:00,31.74,32.0,31.74,31.94,24200.0,16.4885,16.6236,16.4885,16.5924,24200.0
2008-12-17 13:25:00,31.97,32.05,31.84,31.87,82800.0,16.608,16.6495,16.5404,16.556,82800.0
2008-12-17 13:30:00,31.87,32.64,31.87,32.55,43800.0,16.556,16.956,16.556,16.9093,43800.0
2008-12-17 13:35:00,32.56,32.58,32.34,32.5,24600.0,16.9145,16.9249,16.8002,16.8833,24600.0
2008-12-17 13:40:00,32.59,32.89,32.48,32.89,19000.0,16.9301,17.0859,16.8729,17.0859,19000.0
2008-12-17 13:45:00,32.85,33.42,32.85,33.06,27800.0,17.0651,17.3612,17.0651,17.1742,27800.0
2008-12-17 13:50:00,33.12,33.44,33.07,33.34,18400.0,17.2054,17.3716,17.1794,17.3197,18400.0
2008-12-17 13:55:00,33.33,33.49,33.09,33.14,11300.0,17.3145,17.3976,17.1898,17.2158,11300.0
2008-12-17 14:00:00,33.12,33.18,32.92,33.06,22900.0,17.2054,17.2365,17.1015,17.1742,22900.0
2008-12-17 14:05:00,33.12,33.54,33.05,33.38,16000.0,17.2054,17.4236,17.169,17.3404,16000.0
2008-12-17 14:10:00,33.43,33.49,33.26,33.29,28000.0,17.3664,17.3976,17.2781,17.2937,28000.0
2008-12-17 14:15:00,33.34,33.55,33.23,33.3,30600.0,17.3197,17.4288,17.2625,17.2989,30600.0
2008-12-17 14:20:00,33.29,33.32,32.79,32.93,30700.0,17.2937,17.3093,17.034,17.1067,30700.0
2008-12-17 14:25:00,32.9,32.94,32.39,32.46,64300.0,17.0911,17.1119,16.8262,16.8625,64300.0
2008-12-17 14:30:00,32.5,32.69,32.13,32.16,76100.0,16.8833,16.982,16.6911,16.7067,76100.0
2008-12-17 14:35:00,32.19,32.28,31.38,31.57,68700.0,16.7223,16.769,16.3015,16.4002,68700.0
2008-12-17 14:40:00,31.57,32.0,31.47,31.7,38700.0,16.4002,16.6236,16.3482,16.4677,38700.0
2008-12-17 14:45:00,31.7,32.4,31.7,32.4,32500.0,16.4677,16.8314,16.4677,16.8314,32500.0
2008-12-17 14:50:00,32.4,32.7,32.28,32.33,36100.0,16.8314,16.9872,16.769,16.795,36100.0
2008-12-17 14:55:00,32.28,32.41,31.99,32.11,59100.0,16.769,16.8365,16.6184,16.6807,59100.0
2008-12-17 15:00:00,32.1,32.17,31.96,32.06,57100.0,16.6755,16.7119,16.6028,16.6547,57100.0
2008-12-17 15:05:00,32.12,32.19,31.94,32.02,35500.0,16.6859,16.7223,16.5924,16.6339,35500.0
2008-12-17 15:10:00,32.08,32.16,31.66,31.66,38700.0,16.6651,16.7067,16.4469,16.4469,38700.0
2008-12-17 15:15:00,31.66,31.89,31.45,31.56,51800.0,16.4469,16.5664,16.3378,16.395,51800.0
2008-12-17 15:20:00,31.61,32.04,31.56,32.03,27800.0,16.421,16.6443,16.395,16.6391,27800.0
2008-12-17 15:25:00,32.03,32.1,31.73,31.73,23400.0,16.6391,16.6755,16.4833,16.4833,23400.0
2008-12-17 15:30:00,31.71,31.79,31.36,31.67,47000.0,16.4729,16.5145,16.2911,16.4521,47000.0
2008-12-17 15:35:00,31.63,31.78,31.37,31.38,32500.0,16.4313,16.5093,16.2963,16.3015,32500.0
2008-12-17 15:40:00,31.45,31.89,31.45,31.72,61500.0,16.3378,16.5664,16.3378,16.4781,61500.0
2008-12-17 15:45:00,31.77,32.3,31.77,32.21,72800.0,16.5041,16.7794,16.5041,16.7326,72800.0
2008-12-17 15:50:00,32.21,32.21,31.71,31.82,61700.0,16.7326,16.7326,16.4729,16.53,61700.0
2008-12-17 15:55:00,31.8,31.86,31.32,31.38,134500.0,16.5197,16.5508,16.2703,16.3015,134500.0
2008-12-18 09:30:00,32.71,33.56,32.03,32.28,16100.0,16.9924,17.434,16.6391,16.769,16100.0
2008-12-18 09:35:00,32.28,32.4,32.08,32.08,23800.0,16.769,16.8314,16.6651,16.6651,23800.0
2008-12-18 09:40:00,32.09,32.26,31.51,31.7,27000.0,16.6703,16.7586,16.369,16.4677,27000.0
2008-12-18 09:45:00,31.66,31.67,31.18,31.52,20500.0,16.4469,16.4521,16.1976,16.3742,20500.0
2008-12-18 09:50:00,31.6,31.86,31.15,31.23,18800.0,16.4158,16.5508,16.182,16.2236,18800.0
2008-12-18 09:55:00,31.15,31.59,31.15,31.56,17000.0,16.182,16.4106,16.182,16.395,17000.0
2008-12-18 10:00:00,31.51,31.75,31.45,31.49,21100.0,16.369,16.4937,16.3378,16.3586,21100.0
2008-12-18 10:05:00,31.51,31.51,31.23,31.3,6700.0,16.369,16.369,16.2236,16.2599,6700.0
2008-12-18 10:10:00,31.33,31.5,31.3,31.33,5600.0,16.2755,16.3638,16.2599,16.2755,5600.0
2008-12-18 10:15:00,31.33,31.48,30.83,30.86,16200.0,16.2755,16.3534,16.0158,16.0313,16200.0
2008-12-18 10:20:00,30.88,31.05,30.82,30.95,13100.0,16.0417,16.13,16.0106,16.0781,13100.0
2008-12-18 10:25:00,31.01,31.65,31.01,31.38,12400.0,16.1093,16.4417,16.1093,16.3015,12400.0
2008-12-18 10:30:00,31.39,31.41,31.25,31.28,7400.0,16.3067,16.3171,16.2339,16.2495,7400.0
2008-12-18 10:35:00,31.32,31.65,31.32,31.52,12500.0,16.2703,16.4417,16.2703,16.3742,12500.0
2008-12-18 10:40:00,31.54,31.61,31.45,31.5,7700.0,16.3846,16.421,16.3378,16.3638,7700.0
2008-12-18 10:45:00,31.53,31.54,31.24,31.41,12000.0,16.3794,16.3846,16.2287,16.3171,12000.0
2008-12-18 10:50:00,31.47,31.67,31.4,31.67,12400.0,16.3482,16.4521,16.3119,16.4521,12400.0
2008-12-18 10:55:00,31.64,31.68,31.52,31.52,7300.0,16.4365,16.4573,16.3742,16.3742,7300.0
2008-12-18 11:00:00,31.5,31.58,31.42,31.58,6900.0,16.3638,16.4054,16.3223,16.4054,6900.0
2008-12-18 11:05:00,31.58,31.61,31.37,31.37,12000.0,16.4054,16.421,16.2963,16.2963,12000.0
2008-12-18 11:10:00,31.39,31.4,31.14,31.24,11300.0,16.3067,16.3119,16.1768,16.2287,11300.0
2008-12-18 11:15:00,31.24,31.52,31.23,31.49,5500.0,16.2287,16.3742,16.2236,16.3586,5500.0
2008-12-18 11:20:00,31.46,31.49,31.06,31.1,63100.0,16.343,16.3586,16.1352,16.156,63100.0
2008-12-18 11:25:00,31.08,31.15,30.98,31.04,24900.0,16.1456,16.182,16.0937,16.1248,24900.0
2008-12-18 11:30:00,31.02,31.09,30.98,31.04,14900.0,16.1145,16.1508,16.0937,16.1248,14900.0
2008-12-18 11:35:00,31.04,31.04,30.82,30.88,11300.0,16.1248,16.1248,16.0106,16.0417,11300.0
2008-12-18 11:40:00,30.9,30.97,30.84,30.9,8600.0,16.0521,16.0885,16.021,16.0521,8600.0
2008-12-18 11:45:00,30.94,31.06,30.88,31.04,21100.0,16.0729,16.1352,16.0417,16.1248,21100.0
2008-12-18 11:50:00,31.03,31.09,30.99,31.0,24500.0,16.1197,16.1508,16.0989,16.1041,24500.0
2008-12-18 11:55:00,31.04,31.31,31.03,31.3,17000.0,16.1248,16.2651,16.1197,16.2599,17000.0
2008-12-18 12:00:00,31.29,31.41,31.27,31.4,11300.0,16.2547,16.3171,16.2443,16.3119,11300.0
2008-12-18 12:05:00,31.39,31.49,31.3,31.35,20000.0,16.3067,16.3586,16.2599,16.2859,20000.0
2008-12-18 12:10:00,31.35,31.58,31.34,31.57,22900.0,16.2859,16.4054,16.2807,16.4002,22900.0
2008-12-18 12:15:00,31.57,31.74,31.48,31.71,14400.0,16.4002,16.4885,16.3534,16.4729,14400.0
2008-12-18 12:20:00,31.72,31.78,31.52,31.56,26900.0,16.4781,16.5093,16.3742,16.395,26900.0
2008-12-18 12:25:00,31.54,31.57,31.35,31.42,22200.0,16.3846,16.4002,16.2859,16.3223,22200.0
2008-12-18 12:30:00,31.39,31.53,31.33,31.42,21900.0,16.3067,16.3794,16.2755,16.3223,21900.0
2008-12-18 12:35:00,31.37,31.54,31.17,31.23,31500.0,16.2963,16.3846,16.1924,16.2236,31500.0
2008-12-18 12:40:00,31.18,31.53,31.12,31.47,19900.0,16.1976,16.3794,16.1664,16.3482,19900.0
2008-12-18 12:45:00,31.47,31.53,31.32,31.5,12400.0,16.3482,16.3794,16.2703,16.3638,12400.0
2008-12-18 12:50:00,31.44,31.44,31.25,31.37,16100.0,16.3326,16.3326,16.2339,16.2963,16100.0
2008-12-18 12:55:00,31.36,31.4,31.19,31.19,33300.0,16.2911,16.3119,16.2028,16.2028,33300.0
2008-12-18 13:00:00,31.2,31.29,31.13,31.29,9800.0,16.208,16.2547,16.1716,16.2547,9800.0
2008-12-18 13:05:00,31.27,31.47,31.24,31.25,15300.0,16.2443,16.3482,16.2287,16.2339,15300.0
2008-12-18 13:10:00,31.32,31.39,31.31,31.39,3100.0,16.2703,16.3067,16.2651,16.3067,3100.0
2008-12-18 13:15:00,31.37,31.5,31.37,31.49,4100.0,16.2963,16.3638,16.2963,16.3586,4100.0
2008-12-18 13:20:00,31.5,31.54,31.33,31.38,20200.0,16.3638,16.3846,16.2755,16.3015,20200.0
2008-12-18 13:25:00,31.38,31.5,31.35,31.4,29800.0,16.3015,16.3638,16.2859,16.3119,29800.0
2008-12-18 13:30:00,31.47,31.5,31.31,31.34,30400.0,16.3482,16.3638,16.2651,16.2807,30400.0
2008-12-18 13:35:00,31.33,31.44,31.27,31.31,15400.0,16.2755,16.3326,16.2443,16.2651,15400.0
2008-12-18 13:40:00,31.31,31.36,31.14,31.26,8800.0,16.2651,16.2911,16.1768,16.2391,8800.0
2008-12-18 13:45:00,31.26,31.35,31.13,31.25,12800.0,16.2391,16.2859,16.1716,16.2339,12800.0
2008-12-18 13:50:00,31.32,31.35,31.21,31.26,6900.0,16.2703,16.2859,16.2132,16.2391,6900.0
2008-12-18 13:55:00,31.23,31.29,31.13,31.26,15400.0,16.2236,16.2547,16.1716,16.2391,15400.0
2008-12-18 14:00:00,31.22,31.35,31.21,31.29,18200.0,16.2184,16.2859,16.2132,16.2547,18200.0
2008-12-18 14:05:00,31.33,31.43,31.24,31.28,9500.0,16.2755,16.3274,16.2287,16.2495,9500.0
2008-12-18 14:10:00,31.31,31.39,31.28,31.33,10500.0,16.2651,16.3067,16.2495,16.2755,10500.0
2008-12-18 14:15:00,31.34,31.36,31.23,31.25,31600.0,16.2807,16.2911,16.2236,16.2339,31600.0
2008-12-18 14:20:00,31.23,31.32,30.96,31.14,60400.0,16.2236,16.2703,16.0833,16.1768,60400.0
2008-12-18 14:25:00,31.16,31.26,31.05,31.22,10300.0,16.1872,16.2391,16.13,16.2184,10300.0
2008-12-18 14:30:00,31.19,31.26,31.07,31.11,16000.0,16.2028,16.2391,16.1404,16.1612,16000.0
2008-12-18 14:35:00,31.09,31.33,31.06,31.25,16900.0,16.1508,16.2755,16.1352,16.2339,16900.0
2008-12-18 14:40:00,31.25,31.47,31.2,31.25,51600.0,16.2339,16.3482,16.208,16.2339,51600.0
2008-12-18 14:45:00,31.25,31.59,31.2,31.54,42800.0,16.2339,16.4106,16.208,16.3846,42800.0
2008-12-18 14:50:00,31.54,31.8,31.38,31.8,56500.0,16.3846,16.5197,16.3015,16.5197,56500.0
2008-12-18 14:55:00,31.79,31.99,31.59,31.9,67500.0,16.5145,16.6184,16.4106,16.5716,67500.0
2008-12-18 15:00:00,31.9,31.99,31.67,31.71,49400.0,16.5716,16.6184,16.4521,16.4729,49400.0
2008-12-18 15:05:00,31.7,31.83,31.5,31.54,56600.0,16.4677,16.5352,16.3638,16.3846,56600.0
2008-12-18 15:10:00,31.54,31.57,31.4,31.4,51000.0,16.3846,16.4002,16.3119,16.3119,51000.0
2008-12-18 15:15:00,31.4,31.6,31.4,31.54,46200.0,16.3119,16.4158,16.3119,16.3846,46200.0
2008-12-18 15:20:00,31.51,31.58,31.41,31.57,114800.0,16.369,16.4054,16.3171,16.4002,114800.0
2008-12-18 15:25:00,31.59,31.79,31.45,31.45,68500.0,16.4106,16.5145,16.3378,16.3378,68500.0
2008-12-18 15:30:00,31.45,31.98,31.42,31.72,58400.0,16.3378,16.6132,16.3223,16.4781,58400.0
2008-12-18 15:35:00,31.75,31.97,31.58,31.79,64300.0,16.4937,16.608,16.4054,16.5145,64300.0
2008-12-18 15:40:00,31.74,31.83,31.42,31.46,90300.0,16.4885,16.5352,16.3223,16.343,90300.0
2008-12-18 15:45:00,31.42,31.64,31.4,31.47,92900.0,16.3223,16.4365,16.3119,16.3482,92900.0
2008-12-18 15:50:00,31.47,32.16,31.42,31.42,119400.0,16.3482,16.7067,16.3223,16.3223,119400.0
2008-12-18 15:55:00,31.43,31.58,31.28,31.38,304400.0,16.3274,16.4054,16.2495,16.3015,304400.0
2008-12-19 09:30:00,31.69,32.18,31.33,31.58,26100.0,16.4625,16.7171,16.2755,16.4054,26100.0
2008-12-19 09:35:00,31.65,31.76,30.95,30.99,27100.0,16.4417,16.4989,16.0781,16.0989,27100.0
2008-12-19 09:40:00,30.97,31.23,30.57,30.7,23000.0,16.0885,16.2236,15.8807,15.9482,23000.0
2008-12-19 09:45:00,30.7,31.21,30.56,31.21,13900.0,15.9482,16.2132,15.8755,16.2132,13900.0
2008-12-19 09:50:00,31.27,31.43,31.2,31.2,13400.0,16.2443,16.3274,16.208,16.208,13400.0
2008-12-19 09:55:00,31.22,31.22,30.8,30.89,16900.0,16.2184,16.2184,16.0002,16.0469,16900.0
2008-12-19 10:00:00,30.89,31.06,30.79,30.99,16000.0,16.0469,16.1352,15.995,16.0989,16000.0
2008-12-19 10:05:00,30.98,31.22,30.86,31.12,14000.0,16.0937,16.2184,16.0313,16.1664,14000.0
2008-12-19 10:10:00,31.07,31.8,31.04,31.68,24500.0,16.1404,16.5197,16.1248,16.4573,24500.0
2008-12-19 10:15:00,31.73,31.94,31.73,31.81,13600.0,16.4833,16.5924,16.4833,16.5249,13600.0
2008-12-19 10:20:00,31.81,32.18,31.64,31.78,9600.0,16.5249,16.7171,16.4365,16.5093,9600.0
2008-12-19 10:25:00,31.78,32.05,31.78,31.89,5200.0,16.5093,16.6495,16.5093,16.5664,5200.0
2008-12-19 10:30:00,31.89,31.89,31.47,31.47,5600.0,16.5664,16.5664,16.3482,16.3482,5600.0
2008-12-19 10:35:00,31.41,31.64,31.41,31.59,11600.0,16.3171,16.4365,16.3171,16.4106,11600.0
2008-12-19 10:40:00,31.58,32.26,31.57,32.18,16300.0,16.4054,16.7586,16.4002,16.7171,16300.0
2008-12-19 10:45:00,32.18,32.25,32.12,32.14,23800.0,16.7171,16.7534,16.6859,16.6963,23800.0
2008-12-19 10:50:00,32.13,32.18,32.07,32.07,12300.0,16.6911,16.7171,16.6599,16.6599,12300.0
2008-12-19 10:55:00,32.09,32.09,31.67,31.8,9800.0,16.6703,16.6703,16.4521,16.5197,9800.0
2008-12-19 11:00:00,31.78,31.96,31.7,31.92,28400.0,16.5093,16.6028,16.4677,16.582,28400.0
2008-12-19 11:05:00,31.95,31.96,31.77,31.77,14700.0,16.5976,16.6028,16.5041,16.5041,14700.0
2008-12-19 11:10:00,31.75,31.93,31.75,31.89,11400.0,16.4937,16.5872,16.4937,16.5664,11400.0
2008-12-19 11:15:00,31.89,32.22,31.85,32.08,14000.0,16.5664,16.7378,16.5456,16.6651,14000.0
2008-12-19 11:20:00,32.17,32.22,32.01,32.03,7000.0,16.7119,16.7378,16.6288,16.6391,7000.0
2008-12-19 11:25:00,32.0,32.0,31.76,31.86,37900.0,16.6236,16.6236,16.4989,16.5508,37900.0
2008-12-19 11:30:00,31.81,31.84,31.74,31.82,22800.0,16.5249,16.5404,16.4885,16.53,22800.0
2008-12-19 11:35:00,31.81,31.95,31.8,31.86,12000.0,16.5249,16.5976,16.5197,16.5508,12000.0
2008-12-19 11:40:00,31.86,31.9,31.75,31.78,18700.0,16.5508,16.5716,16.4937,16.5093,18700.0
2008-12-19 11:45:00,31.79,31.83,31.6,31.67,20500.0,16.5145,16.5352,16.4158,16.4521,20500.0
2008-12-19 11:50:00,31.65,31.69,31.52,31.64,23200.0,16.4417,16.4625,16.3742,16.4365,23200.0
2008-12-19 11:55:00,31.65,31.65,31.32,31.43,18000.0,16.4417,16.4417,16.2703,16.3274,18000.0
2008-12-19 12:00:00,31.45,31.48,31.28,31.35,17700.0,16.3378,16.3534,16.2495,16.2859,17700.0
2008-12-19 12:05:00,31.38,31.41,31.2,31.22,15800.0,16.3015,16.3171,16.208,16.2184,15800.0
2008-12-19 12:10:00,31.24,31.63,31.22,31.53,16700.0,16.2287,16.4313,16.2184,16.3794,16700.0
2008-12-19 12:15:00,31.52,31.56,31.22,31.26,11400.0,16.3742,16.395,16.2184,16.2391,11400.0
2008-12-19 12:20:00,31.28,31.29,31.13,31.26,12300.0,16.2495,16.2547,16.1716,16.2391,12300.0
2008-12-19 12:25:00,31.26,31.46,31.23,31.46,11400.0,16.2391,16.343,16.2236,16.343,11400.0
2008-12-19 12:30:00,31.45,31.67,31.45,31.62,11300.0,16.3378,16.4521,16.3378,16.4262,11300.0
2008-12-19 12:35:00,31.61,31.62,31.42,31.52,8900.0,16.421,16.4262,16.3223,16.3742,8900.0
2008-12-19 12:40:00,31.54,31.54,31.26,31.33,10500.0,16.3846,16.3846,16.2391,16.2755,10500.0
2008-12-19 12:45:00,31.28,31.4,31.24,31.34,10100.0,16.2495,16.3119,16.2287,16.2807,10100.0
2008-12-19 12:50:00,31.3,31.4,31.19,31.23,12400.0,16.2599,16.3119,16.2028,16.2236,12400.0
2008-12-19 12:55:00,31.23,31.39,31.17,31.38,7800.0,16.2236,16.3067,16.1924,16.3015,7800.0
2008-12-19 13:00:00,31.38,31.78,31.38,31.78,7900.0,16.3015,16.5093,16.3015,16.5093,7900.0
2008-12-19 13:05:00,31.79,31.85,31.75,31.84,9900.0,16.5145,16.5456,16.4937,16.5404,9900.0
2008-12-19 13:10:00,31.84,32.01,31.82,31.89,10900.0,16.5404,16.6288,16.53,16.5664,10900.0
2008-12-19 13:15:00,31.89,32.14,31.89,32.03,8700.0,16.5664,16.6963,16.5664,16.6391,8700.0
2008-12-19 13:20:00,32.03,32.13,32.03,32.07,12000.0,16.6391,16.6911,16.6391,16.6599,12000.0
2008-12-19 13:25:00,32.07,32.21,32.01,32.13,9600.0,16.6599,16.7326,16.6288,16.6911,9600.0
2008-12-19 13:30:00,32.14,32.18,32.07,32.12,7200.0,16.6963,16.7171,16.6599,16.6859,7200.0
2008-12-19 13:35:00,32.12,32.22,32.12,32.22,7500.0,16.6859,16.7378,16.6859,16.7378,7500.0
2008-12-19 13:40:00,32.24,32.42,32.23,32.41,8600.0,16.7482,16.8417,16.743,16.8365,8600.0
2008-12-19 13:45:00,32.4,32.43,32.19,32.19,9700.0,16.8314,16.8469,16.7223,16.7223,9700.0
2008-12-19 13:50:00,32.18,32.18,31.89,31.89,28100.0,16.7171,16.7171,16.5664,16.5664,28100.0
2008-12-19 13:55:00,31.89,32.04,31.89,31.95,10200.0,16.5664,16.6443,16.5664,16.5976,10200.0
2008-12-19 14:00:00,31.99,32.38,31.99,32.38,10500.0,16.6184,16.821,16.6184,16.821,10500.0
2008-12-19 14:05:00,32.38,32.38,32.2,32.38,8800.0,16.821,16.821,16.7275,16.821,8800.0
2008-12-19 14:10:00,32.38,32.4,32.2,32.25,15800.0,16.821,16.8314,16.7275,16.7534,15800.0
2008-12-19 14:15:00,32.2,32.45,32.19,32.27,18000.0,16.7275,16.8573,16.7223,16.7638,18000.0
2008-12-19 14:20:00,32.3,32.3,32.13,32.17,9600.0,16.7794,16.7794,16.6911,16.7119,9600.0
2008-12-19 14:25:00,32.13,32.35,32.12,32.29,9800.0,16.6911,16.8054,16.6859,16.7742,9800.0
2008-12-19 14:30:00,32.3,32.41,32.22,32.28,6200.0,16.7794,16.8365,16.7378,16.769,6200.0
2008-12-19 14:35:00,32.29,32.5,32.29,32.46,20700.0,16.7742,16.8833,16.7742,16.8625,20700.0
2008-12-19 14:40:00,32.42,32.5,32.36,32.46,10800.0,16.8417,16.8833,16.8106,16.8625,10800.0
2008-12-19 14:45:00,32.48,32.56,32.37,32.45,17900.0,16.8729,16.9145,16.8158,16.8573,17900.0
2008-12-19 14:50:00,32.46,32.46,32.06,32.08,15600.0,16.8625,16.8625,16.6547,16.6651,15600.0
2008-12-19 14:55:00,32.1,32.25,31.94,32.22,17300.0,16.6755,16.7534,16.5924,16.7378,17300.0
2008-12-19 15:00:00,32.23,32.23,31.99,32.16,15100.0,16.743,16.743,16.6184,16.7067,15100.0
2008-12-19 15:05:00,32.2,32.3,32.07,32.28,9500.0,16.7275,16.7794,16.6599,16.769,9500.0
2008-12-19 15:10:00,32.28,32.29,31.88,31.92,9900.0,16.769,16.7742,16.5612,16.582,9900.0
2008-12-19 15:15:00,31.91,31.91,31.58,31.77,21400.0,16.5768,16.5768,16.4054,16.5041,21400.0
2008-12-19 15:20:00,31.8,31.86,31.58,31.86,9400.0,16.5197,16.5508,16.4054,16.5508,9400.0
2008-12-19 15:25:00,31.86,32.05,31.78,32.01,13700.0,16.5508,16.6495,16.5093,16.6288,13700.0
2008-12-19 15:30:00,32.0,32.07,31.79,31.87,18300.0,16.6236,16.6599,16.5145,16.556,18300.0
2008-12-19 15:35:00,31.81,32.05,31.8,31.95,17300.0,16.5249,16.6495,16.5197,16.5976,17300.0
2008-12-19 15:40:00,31.94,32.27,31.85,32.15,28000.0,16.5924,16.7638,16.5456,16.7015,28000.0
2008-12-19 15:45:00,32.15,32.2,31.88,31.98,31900.0,16.7015,16.7275,16.5612,16.6132,31900.0
2008-12-19 15:50:00,31.97,32.45,31.97,32.33,68800.0,16.608,16.8573,16.608,16.795,68800.0
2008-12-19 15:55:00,32.33,32.7,32.19,32.34,173200.0,16.795,16.9872,16.7223,16.8002,173200.0
2008-12-22 09:30:00,32.39,32.39,31.14,31.34,58800.0,16.8262,16.8262,16.1768,16.2807,58800.0
2008-12-22 09:35:00,31.34,31.49,31.15,31.2,18600.0,16.2807,16.3586,16.182,16.208,18600.0
2008-12-22 09:40:00,31.25,31.27,30.74,30.98,18300.0,16.2339,16.2443,15.969,16.0937,18300.0
2008-12-22 09:45:00,30.95,31.32,30.84,31.15,13200.0,16.0781,16.2703,16.021,16.182,13200.0
2008-12-22 09:50:00,31.15,31.17,30.79,31.03,21300.0,16.182,16.1924,15.995,16.1197,21300.0
2008-12-22 09:55:00,31.08,31.08,30.85,30.85,6800.0,16.1456,16.1456,16.0261,16.0261,6800.0
2008-12-22 10:00:00,30.88,30.91,30.61,30.61,16500.0,16.0417,16.0573,15.9015,15.9015,16500.0
2008-12-22 10:05:00,30.67,30.67,30.4,30.57,19700.0,15.9326,15.9326,15.7924,15.8807,19700.0
2008-12-22 10:10:00,30.63,30.71,30.51,30.71,15700.0,15.9119,15.9534,15.8495,15.9534,15700.0
2008-12-22 10:15:00,30.73,31.03,30.73,31.03,7100.0,15.9638,16.1197,15.9638,16.1197,7100.0
2008-12-22 10:20:00,31.07,31.13,30.82,30.84,12400.0,16.1404,16.1716,16.0106,16.021,12400.0
2008-12-22 10:25:00,30.79,30.9,30.75,30.9,6800.0,15.995,16.0521,15.9742,16.0521,6800.0
2008-12-22 10:30:00,30.91,31.17,30.84,31.12,16300.0,16.0573,16.1924,16.021,16.1664,16300.0
2008-12-22 10:35:00,31.08,31.24,31.06,31.06,10200.0,16.1456,16.2287,16.1352,16.1352,10200.0
2008-12-22 10:40:00,31.12,31.25,31.04,31.25,14200.0,16.1664,16.2339,16.1248,16.2339,14200.0
2008-12-22 10:45:00,31.24,31.25,31.09,31.16,7700.0,16.2287,16.2339,16.1508,16.1872,7700.0
2008-12-22 10:50:00,31.16,31.31,31.11,31.26,7600.0,16.1872,16.2651,16.1612,16.2391,7600.0
2008-12-22 10:55:00,31.23,31.24,31.15,31.15,3100.0,16.2236,16.2287,16.182,16.182,3100.0
2008-12-22 11:00:00,31.15,31.17,30.92,30.95,7600.0,16.182,16.1924,16.0625,16.0781,7600.0
2008-12-22 11:05:00,30.9,30.97,30.86,30.87,3100.0,16.0521,16.0885,16.0313,16.0365,3100.0
2008-12-22 11:10:00,30.87,30.91,30.81,30.81,5700.0,16.0365,16.0573,16.0054,16.0054,5700.0
2008-12-22 11:15:00,30.86,30.95,30.78,30.94,7100.0,16.0313,16.0781,15.9898,16.0729,7100.0
2008-12-22 11:20:00,30.88,30.95,30.83,30.95,10400.0,16.0417,16.0781,16.0158,16.0781,10400.0
2008-12-22 11:25:00,30.95,31.14,30.89,31.09,4400.0,16.0781,16.1768,16.0469,16.1508,4400.0
2008-12-22 11:30:00,31.09,31.11,30.9,30.95,4200.0,16.1508,16.1612,16.0521,16.0781,4200.0
2008-12-22 11:35:00,30.92,31.03,30.87,31.03,6700.0,16.0625,16.1197,16.0365,16.1197,6700.0
2008-12-22 11:40:00,31.08,31.09,30.87,30.97,5300.0,16.1456,16.1508,16.0365,16.0885,5300.0
2008-12-22 11:45:00,30.92,31.02,30.82,30.89,7900.0,16.0625,16.1145,16.0106,16.0469,7900.0
2008-12-22 11:50:00,30.88,30.9,30.83,30.88,7900.0,16.0417,16.0521,16.0158,16.0417,7900.0
2008-12-22 11:55:00,30.91,30.99,30.9,30.99,17300.0,16.0573,16.0989,16.0521,16.0989,17300.0
2008-12-22 12:00:00,30.99,31.03,30.86,30.97,22200.0,16.0989,16.1197,16.0313,16.0885,22200.0
2008-12-22 12:05:00,30.98,31.02,30.86,30.9,12800.0,16.0937,16.1145,16.0313,16.0521,12800.0
2008-12-22 12:10:00,30.91,31.1,30.9,31.1,6500.0,16.0573,16.156,16.0521,16.156,6500.0
2008-12-22 12:15:00,31.03,31.05,30.88,31.0,6700.0,16.1197,16.13,16.0417,16.1041,6700.0
2008-12-22 12:20:00,30.96,30.96,30.67,30.67,23900.0,16.0833,16.0833,15.9326,15.9326,23900.0
2008-12-22 12:25:00,30.67,30.82,30.63,30.68,16200.0,15.9326,16.0106,15.9119,15.9378,16200.0
2008-12-22 12:30:00,30.72,30.72,30.6,30.7,10800.0,15.9586,15.9586,15.8963,15.9482,10800.0
2008-12-22 12:35:00,30.7,30.7,30.6,30.6,4700.0,15.9482,15.9482,15.8963,15.8963,4700.0
2008-12-22 12:40:00,30.6,30.91,30.6,30.84,5500.0,15.8963,16.0573,15.8963,16.021,5500.0
2008-12-22 12:45:00,30.85,30.85,30.74,30.74,3400.0,16.0261,16.0261,15.969,15.969,3400.0
2008-12-22 12:50:00,30.72,30.78,30.65,30.78,2300.0,15.9586,15.9898,15.9222,15.9898,2300.0
2008-12-22 12:55:00,30.81,30.85,30.67,30.75,6300.0,16.0054,16.0261,15.9326,15.9742,6300.0
2008-12-22 13:00:00,30.81,30.81,30.6,30.6,6400.0,16.0054,16.0054,15.8963,15.8963,6400.0
2008-12-22 13:05:00,30.6,30.66,30.41,30.46,4400.0,15.8963,15.9274,15.7976,15.8235,4400.0
2008-12-22 13:10:00,30.47,30.49,30.27,30.28,5300.0,15.8287,15.8391,15.7248,15.73,5300.0
2008-12-22 13:15:00,30.33,30.46,30.28,30.28,5300.0,15.756,15.8235,15.73,15.73,5300.0
2008-12-22 13:20:00,30.25,30.4,30.25,30.4,7500.0,15.7145,15.7924,15.7145,15.7924,7500.0
2008-12-22 13:25:00,30.36,30.4,30.28,30.28,2900.0,15.7716,15.7924,15.73,15.73,2900.0
2008-12-22 13:30:00,30.3,30.3,30.21,30.21,3800.0,15.7404,15.7404,15.6937,15.6937,3800.0
2008-12-22 13:35:00,30.21,30.3,30.13,30.18,7000.0,15.6937,15.7404,15.6521,15.6781,7000.0
2008-12-22 13:40:00,30.18,30.23,30.14,30.14,3300.0,15.6781,15.7041,15.6573,15.6573,3300.0
2008-12-22 13:45:00,30.14,30.15,29.81,29.89,13000.0,15.6573,15.6625,15.4859,15.5274,13000.0
2008-12-22 13:50:00,29.88,30.06,29.81,29.97,9200.0,15.5222,15.6158,15.4859,15.569,9200.0
2008-12-22 13:55:00,29.98,30.08,29.87,29.99,10700.0,15.5742,15.6261,15.5171,15.5794,10700.0
2008-12-22 14:00:00,29.96,29.99,29.9,29.98,5300.0,15.5638,15.5794,15.5326,15.5742,5300.0
2008-12-22 14:05:00,29.98,30.12,29.95,30.04,12400.0,15.5742,15.6469,15.5586,15.6054,12400.0
2008-12-22 14:10:00,30.04,30.04,29.87,29.89,6300.0,15.6054,15.6054,15.5171,15.5274,6300.0
2008-12-22 14:15:00,29.9,29.99,29.74,29.87,10100.0,15.5326,15.5794,15.4495,15.5171,10100.0
2008-12-22 14:20:00,29.84,29.95,29.57,29.68,12000.0,15.5015,15.5586,15.3612,15.4183,12000.0
2008-12-22 14:25:00,29.68,29.7,29.5,29.61,33100.0,15.4183,15.4287,15.3248,15.382,33100.0
2008-12-22 14:30:00,29.64,29.66,29.45,29.46,22800.0,15.3976,15.408,15.2989,15.3041,22800.0
2008-12-22 14:35:00,29.47,29.59,29.47,29.49,13200.0,15.3093,15.3716,15.3093,15.3196,13200.0
2008-12-22 14:40:00,29.49,29.71,29.49,29.53,18100.0,15.3196,15.4339,15.3196,15.3404,18100.0
2008-12-22 14:45:00,29.53,29.77,29.46,29.76,25000.0,15.3404,15.4651,15.3041,15.4599,25000.0
2008-12-22 14:50:00,29.75,29.81,29.51,29.55,27100.0,15.4547,15.4859,15.33,15.3508,27100.0
2008-12-22 14:55:00,29.5,29.5,29.09,29.16,18700.0,15.3248,15.3248,15.1119,15.1482,18700.0
2008-12-22 15:00:00,29.19,29.26,28.9,29.13,23500.0,15.1638,15.2002,15.0131,15.1326,23500.0
2008-12-22 15:05:00,29.17,29.27,29.08,29.15,32200.0,15.1534,15.2054,15.1067,15.143,32200.0
2008-12-22 15:10:00,29.17,29.23,28.95,29.07,23900.0,15.1534,15.1846,15.0391,15.1015,23900.0
2008-12-22 15:15:00,29.05,29.42,29.03,29.24,22100.0,15.0911,15.2833,15.0807,15.1898,22100.0
2008-12-22 15:20:00,29.24,29.24,29.04,29.04,13000.0,15.1898,15.1898,15.0859,15.0859,13000.0
2008-12-22 15:25:00,29.03,29.06,28.9,29.02,23300.0,15.0807,15.0963,15.0131,15.0755,23300.0
2008-12-22 15:30:00,28.96,29.13,28.9,29.06,18600.0,15.0443,15.1326,15.0131,15.0963,18600.0
2008-12-22 15:35:00,29.06,29.44,28.98,29.18,27100.0,15.0963,15.2937,15.0547,15.1586,27100.0
2008-12-22 15:40:00,29.18,29.56,29.09,29.32,32100.0,15.1586,15.356,15.1119,15.2313,32100.0
2008-12-22 15:45:00,29.29,29.3,29.08,29.21,34800.0,15.2157,15.2209,15.1067,15.1742,34800.0
2008-12-22 15:50:00,29.22,30.09,29.22,29.96,55500.0,15.1794,15.6313,15.1794,15.5638,55500.0
2008-12-22 15:55:00,29.94,30.74,29.82,30.48,128200.0,15.5534,15.969,15.4911,15.8339,128200.0
2008-12-23 09:30:00,31.01,31.63,30.53,31.51,32600.0,16.1093,16.4313,15.8599,16.369,32600.0
2008-12-23 09:35:00,31.49,31.51,30.55,30.63,25500.0,16.3586,16.369,15.8703,15.9119,25500.0
2008-12-23 09:40:00,30.63,30.83,30.55,30.73,38200.0,15.9119,16.0158,15.8703,15.9638,38200.0
2008-12-23 09:45:00,30.76,31.15,30.76,31.08,27800.0,15.9794,16.182,15.9794,16.1456,27800.0
2008-12-23 09:50:00,31.12,31.26,30.87,30.98,22400.0,16.1664,16.2391,16.0365,16.0937,22400.0
2008-12-23 09:55:00,30.99,31.15,30.63,31.13,28300.0,16.0989,16.182,15.9119,16.1716,28300.0
2008-12-23 10:00:00,31.13,31.22,30.8,30.96,30200.0,16.1716,16.2184,16.0002,16.0833,30200.0
2008-12-23 10:05:00,30.91,31.1,30.8,31.0,28200.0,16.0573,16.156,16.0002,16.1041,28200.0
2008-12-23 10:10:00,30.92,31.02,30.76,30.96,16000.0,16.0625,16.1145,15.9794,16.0833,16000.0
2008-12-23 10:15:00,30.93,30.98,30.55,30.55,3300.0,16.0677,16.0937,15.8703,15.8703,3300.0
2008-12-23 10:20:00,30.56,30.73,30.34,30.72,9700.0,15.8755,15.9638,15.7612,15.9586,9700.0
2008-12-23 10:25:00,30.77,31.05,30.72,31.04,8700.0,15.9846,16.13,15.9586,16.1248,8700.0
2008-12-23 10:30:00,31.05,31.05,30.92,30.97,10800.0,16.13,16.13,16.0625,16.0885,10800.0
2008-12-23 10:35:00,31.0,31.09,30.86,30.89,9400.0,16.1041,16.1508,16.0313,16.0469,9400.0
2008-12-23 10:40:00,30.94,30.99,30.84,30.84,5500.0,16.0729,16.0989,16.021,16.021,5500.0
2008-12-23 10:45:00,30.84,30.98,30.83,30.93,8000.0,16.021,16.0937,16.0158,16.0677,8000.0
2008-12-23 10:50:00,30.98,30.98,30.77,30.89,11800.0,16.0937,16.0937,15.9846,16.0469,11800.0
2008-12-23 10:55:00,30.89,30.91,30.79,30.79,5300.0,16.0469,16.0573,15.995,15.995,5300.0
2008-12-23 11:00:00,30.75,30.85,30.72,30.72,4200.0,15.9742,16.0261,15.9586,15.9586,4200.0
2008-12-23 11:05:00,30.72,30.73,30.53,30.55,10500.0,15.9586,15.9638,15.8599,15.8703,10500.0
2008-12-23 11:10:00,30.58,30.63,30.5,30.6,12800.0,15.8859,15.9119,15.8443,15.8963,12800.0
2008-12-23 11:15:00,30.63,30.68,30.42,30.45,7800.0,15.9119,15.9378,15.8028,15.8184,7800.0
2008-12-23 11:20:00,30.48,30.7,30.42,30.66,6900.0,15.8339,15.9482,15.8028,15.9274,6900.0
2008-12-23 11:25:00,30.63,30.69,30.55,30.55,6500.0,15.9119,15.943,15.8703,15.8703,6500.0
2008-12-23 11:30:00,30.62,30.64,30.53,30.6,9500.0,15.9067,15.9171,15.8599,15.8963,9500.0
2008-12-23 11:35:00,30.59,30.6,30.48,30.6,4700.0,15.8911,15.8963,15.8339,15.8963,4700.0
2008-12-23 11:40:00,30.6,30.7,30.53,30.69,24800.0,15.8963,15.9482,15.8599,15.943,24800.0
2008-12-23 11:45:00,30.69,30.78,30.57,30.63,12200.0,15.943,15.9898,15.8807,15.9119,12200.0
2008-12-23 11:50:00,30.56,30.56,30.42,30.42,3400.0,15.8755,15.8755,15.8028,15.8028,3400.0
2008-12-23 11:55:00,30.39,30.41,30.15,30.16,11900.0,15.7872,15.7976,15.6625,15.6677,11900.0
2008-12-23 12:00:00,30.15,30.24,30.01,30.01,8400.0,15.6625,15.7093,15.5898,15.5898,8400.0
2008-12-23 12:05:00,30.01,30.09,29.94,30.04,11600.0,15.5898,15.6313,15.5534,15.6054,11600.0
2008-12-23 12:10:00,30.06,30.12,29.96,30.08,3100.0,15.6158,15.6469,15.5638,15.6261,3100.0
2008-12-23 12:15:00,30.1,30.13,30.04,30.11,2500.0,15.6365,15.6521,15.6054,15.6417,2500.0
2008-12-23 12:20:00,30.1,30.11,30.01,30.07,6500.0,15.6365,15.6417,15.5898,15.6209,6500.0
2008-12-23 12:25:00,30.12,30.29,30.1,30.28,7600.0,15.6469,15.7352,15.6365,15.73,7600.0
2008-12-23 12:30:00,30.32,30.4,30.17,30.21,10600.0,15.7508,15.7924,15.6729,15.6937,10600.0
2008-12-23 12:35:00,30.2,30.23,30.08,30.13,28500.0,15.6885,15.7041,15.6261,15.6521,28500.0
2008-12-23 12:40:00,30.14,30.35,30.12,30.22,27600.0,15.6573,15.7664,15.6469,15.6989,27600.0
2008-12-23 12:45:00,30.21,30.33,30.16,30.31,11200.0,15.6937,15.756,15.6677,15.7456,11200.0
2008-12-23 12:50:00,30.26,30.37,30.15,30.34,6400.0,15.7197,15.7768,15.6625,15.7612,6400.0
2008-12-23 12:55:00,30.38,30.38,30.26,30.34,4800.0,15.782,15.782,15.7197,15.7612,4800.0
2008-12-23 13:00:00,30.35,30.38,30.21,30.21,4000.0,15.7664,15.782,15.6937,15.6937,4000.0
2008-12-23 13:05:00,30.21,30.24,30.19,30.22,2100.0,15.6937,15.7093,15.6833,15.6989,2100.0
2008-12-23 13:10:00,30.23,30.3,30.21,30.26,4100.0,15.7041,15.7404,15.6937,15.7197,4100.0
2008-12-23 13:15:00,30.26,30.28,30.14,30.2,2800.0,15.7197,15.73,15.6573,15.6885,2800.0
2008-12-23 13:20:00,30.15,30.19,30.11,30.18,1700.0,15.6625,15.6833,15.6417,15.6781,1700.0
2008-12-23 13:25:00,30.14,30.23,30.13,30.16,3400.0,15.6573,15.7041,15.6521,15.6677,3400.0
2008-12-23 13:30:00,30.21,30.24,30.15,30.19,3700.0,15.6937,15.7093,15.6625,15.6833,3700.0
2008-12-23 13:35:00,30.2,30.32,30.2,30.3,2800.0,15.6885,15.7508,15.6885,15.7404,2800.0
2008-12-23 13:40:00,30.35,30.37,30.2,30.23,8400.0,15.7664,15.7768,15.6885,15.7041,8400.0
2008-12-23 13:45:00,30.2,30.35,30.2,30.34,16400.0,15.6885,15.7664,15.6885,15.7612,16400.0
2008-12-23 13:50:00,30.32,30.48,30.31,30.45,7100.0,15.7508,15.8339,15.7456,15.8184,7100.0
2008-12-23 13:55:00,30.48,30.6,30.47,30.55,5100.0,15.8339,15.8963,15.8287,15.8703,5100.0
2008-12-23 14:00:00,30.52,30.59,30.51,30.59,4500.0,15.8547,15.8911,15.8495,15.8911,4500.0
2008-12-23 14:05:00,30.6,30.6,30.51,30.53,6600.0,15.8963,15.8963,15.8495,15.8599,6600.0
2008-12-23 14:10:00,30.5,30.59,30.5,30.59,2300.0,15.8443,15.8911,15.8443,15.8911,2300.0
2008-12-23 14:15:00,30.6,30.6,30.56,30.57,9600.0,15.8963,15.8963,15.8755,15.8807,9600.0
2008-12-23 14:20:00,30.57,30.6,30.52,30.59,8800.0,15.8807,15.8963,15.8547,15.8911,8800.0
2008-12-23 14:25:00,30.56,30.68,30.55,30.6,12500.0,15.8755,15.9378,15.8703,15.8963,12500.0
2008-12-23 14:30:00,30.56,30.57,30.38,30.46,5500.0,15.8755,15.8807,15.782,15.8235,5500.0
2008-12-23 14:35:00,30.45,30.56,30.39,30.54,6500.0,15.8184,15.8755,15.7872,15.8651,6500.0
2008-12-23 14:40:00,30.51,30.55,30.32,30.32,4700.0,15.8495,15.8703,15.7508,15.7508,4700.0
2008-12-23 14:45:00,30.33,30.46,30.26,30.46,3400.0,15.756,15.8235,15.7197,15.8235,3400.0
2008-12-23 14:50:00,30.44,30.63,30.44,30.56,11200.0,15.8132,15.9119,15.8132,15.8755,11200.0
2008-12-23 14:55:00,30.56,30.66,30.52,30.52,21300.0,15.8755,15.9274,15.8547,15.8547,21300.0
2008-12-23 15:00:00,30.52,30.6,30.47,30.51,5500.0,15.8547,15.8963,15.8287,15.8495,5500.0
2008-12-23 15:05:00,30.54,30.54,30.39,30.45,10300.0,15.8651,15.8651,15.7872,15.8184,10300.0
2008-12-23 15:10:00,30.49,30.57,30.41,30.5,28200.0,15.8391,15.8807,15.7976,15.8443,28200.0
2008-12-23 15:15:00,30.48,30.54,30.4,30.49,8100.0,15.8339,15.8651,15.7924,15.8391,8100.0
2008-12-23 15:20:00,30.5,30.54,30.3,30.44,12700.0,15.8443,15.8651,15.7404,15.8132,12700.0
2008-12-23 15:25:00,30.41,30.53,30.35,30.49,6200.0,15.7976,15.8599,15.7664,15.8391,6200.0
2008-12-23 15:30:00,30.45,30.56,30.33,30.38,9700.0,15.8184,15.8755,15.756,15.782,9700.0
2008-12-23 15:35:00,30.36,30.37,30.25,30.36,6600.0,15.7716,15.7768,15.7145,15.7716,6600.0
2008-12-23 15:40:00,30.35,30.43,30.28,30.32,8900.0,15.7664,15.808,15.73,15.7508,8900.0
2008-12-23 15:45:00,30.32,30.43,30.27,30.39,15000.0,15.7508,15.808,15.7248,15.7872,15000.0
2008-12-23 15:50:00,30.39,30.39,30.15,30.26,15500.0,15.7872,15.7872,15.6625,15.7197,15500.0
2008-12-23 15:55:00,30.27,30.49,30.24,30.4,27700.0,15.7248,15.8391,15.7093,15.7924,27700.0
2008-12-24 09:30:00,30.65,30.74,30.44,30.45,5700.0,15.9222,15.969,15.8132,15.8184,5700.0
2008-12-24 09:35:00,30.55,30.6,30.39,30.39,4300.0,15.8703,15.8963,15.7872,15.7872,4300.0
2008-12-24 09:40:00,30.41,30.41,30.18,30.19,5000.0,15.7976,15.7976,15.6781,15.6833,5000.0
2008-12-24 09:45:00,30.1,30.26,30.0,30.15,5900.0,15.6365,15.7197,15.5846,15.6625,5900.0
2008-12-24 09:50:00,30.12,30.29,30.01,30.21,6500.0,15.6469,15.7352,15.5898,15.6937,6500.0
2008-12-24 09:55:00,30.22,30.47,30.13,30.2,30500.0,15.6989,15.8287,15.6521,15.6885,30500.0
2008-12-24 10:00:00,30.15,30.23,30.0,30.17,6500.0,15.6625,15.7041,15.5846,15.6729,6500.0
2008-12-24 10:05:00,30.15,30.2,30.0,30.2,7900.0,15.6625,15.6885,15.5846,15.6885,7900.0
2008-12-24 10:10:00,30.2,30.25,30.2,30.22,2100.0,15.6885,15.7145,15.6885,15.6989,2100.0
2008-12-24 10:15:00,30.29,30.34,30.17,30.34,5100.0,15.7352,15.7612,15.6729,15.7612,5100.0
2008-12-24 10:20:00,30.28,30.44,30.28,30.39,9900.0,15.73,15.8132,15.73,15.7872,9900.0
2008-12-24 10:25:00,30.39,30.43,30.09,30.11,10600.0,15.7872,15.808,15.6313,15.6417,10600.0
2008-12-24 10:30:00,30.15,30.18,30.03,30.08,11000.0,15.6625,15.6781,15.6002,15.6261,11000.0
2008-12-24 10:35:00,30.07,30.11,29.98,29.99,12100.0,15.6209,15.6417,15.5742,15.5794,12100.0
2008-12-24 10:40:00,29.95,30.13,29.89,30.13,4000.0,15.5586,15.6521,15.5274,15.6521,4000.0
2008-12-24 10:45:00,30.14,30.16,30.12,30.15,800.0,15.6573,15.6677,15.6469,15.6625,800.0
2008-12-24 10:50:00,30.1,30.25,30.1,30.18,2300.0,15.6365,15.7145,15.6365,15.6781,2300.0
2008-12-24 10:55:00,30.17,30.27,30.14,30.26,10500.0,15.6729,15.7248,15.6573,15.7197,10500.0
2008-12-24 11:00:00,30.24,30.27,30.24,30.27,400.0,15.7093,15.7248,15.7093,15.7248,400.0
2008-12-24 11:05:00,30.19,30.25,30.18,30.24,1800.0,15.6833,15.7145,15.6781,15.7093,1800.0
2008-12-24 11:10:00,30.24,30.37,30.18,30.28,5600.0,15.7093,15.7768,15.6781,15.73,5600.0
2008-12-24 11:15:00,30.31,30.32,30.26,30.3,1800.0,15.7456,15.7508,15.7197,15.7404,1800.0
2008-12-24 11:20:00,30.26,30.33,30.15,30.33,11800.0,15.7197,15.756,15.6625,15.756,11800.0
2008-12-24 11:25:00,30.32,30.33,30.22,30.28,10900.0,15.7508,15.756,15.6989,15.73,10900.0
2008-12-24 11:30:00,30.27,30.36,30.24,30.29,7500.0,15.7248,15.7716,15.7093,15.7352,7500.0
2008-12-24 11:35:00,30.3,30.45,30.3,30.39,6400.0,15.7404,15.8184,15.7404,15.7872,6400.0
2008-12-24 11:40:00,30.4,30.54,30.4,30.51,16800.0,15.7924,15.8651,15.7924,15.8495,16800.0
2008-12-24 11:45:00,30.49,30.58,30.48,30.52,7700.0,15.8391,15.8859,15.8339,15.8547,7700.0
2008-12-24 11:50:00,30.52,30.56,30.49,30.49,4000.0,15.8547,15.8755,15.8391,15.8391,4000.0
2008-12-24 11:55:00,30.48,30.49,30.46,30.48,1200.0,15.8339,15.8391,15.8235,15.8339,1200.0
2008-12-24 12:00:00,30.5,30.51,30.45,30.45,2700.0,15.8443,15.8495,15.8184,15.8184,2700.0
2008-12-24 12:05:00,30.44,30.44,30.39,30.39,1400.0,15.8132,15.8132,15.7872,15.7872,1400.0
2008-12-24 12:10:00,30.35,30.35,30.28,30.28,3200.0,15.7664,15.7664,15.73,15.73,3200.0
2008-12-24 12:15:00,30.28,30.43,30.28,30.36,5600.0,15.73,15.808,15.73,15.7716,5600.0
2008-12-24 12:20:00,30.38,30.38,30.32,30.34,1700.0,15.782,15.782,15.7508,15.7612,1700.0
2008-12-24 12:25:00,30.37,30.37,30.25,30.25,3800.0,15.7768,15.7768,15.7145,15.7145,3800.0
2008-12-24 12:30:00,30.25,30.28,30.22,30.22,1300.0,15.7145,15.73,15.6989,15.6989,1300.0
2008-12-24 12:35:00,30.22,30.24,30.14,30.14,2200.0,15.6989,15.7093,15.6573,15.6573,2200.0
2008-12-24 12:40:00,30.14,30.19,30.04,30.04,5800.0,15.6573,15.6833,15.6054,15.6054,5800.0
2008-12-24 12:45:00,30.03,30.11,30.02,30.1,6000.0,15.6002,15.6417,15.595,15.6365,6000.0
2008-12-24 12:50:00,30.1,30.16,30.03,30.16,5000.0,15.6365,15.6677,15.6002,15.6677,5000.0
2008-12-24 12:55:00,30.23,30.6,30.23,30.54,28100.0,15.7041,15.8963,15.7041,15.8651,28100.0
2008-12-26 09:30:00,30.6,30.6,30.28,30.28,1200.0,15.8963,15.8963,15.73,15.73,1200.0
2008-12-26 09:35:00,30.48,30.6,30.38,30.52,5800.0,15.8339,15.8963,15.782,15.8547,5800.0
2008-12-26 09:40:00,30.51,30.55,30.25,30.42,2700.0,15.8495,15.8703,15.7145,15.8028,2700.0
2008-12-26 09:45:00,30.39,30.44,30.38,30.39,1800.0,15.7872,15.8132,15.782,15.7872,1800.0
2008-12-26 09:50:00,30.39,30.39,30.09,30.09,4400.0,15.7872,15.7872,15.6313,15.6313,4400.0
2008-12-26 09:55:00,30.09,30.37,30.05,30.37,7300.0,15.6313,15.7768,15.6106,15.7768,7300.0
2008-12-26 10:00:00,30.44,30.57,30.43,30.46,6000.0,15.8132,15.8807,15.808,15.8235,6000.0
2008-12-26 10:05:00,30.46,30.46,30.35,30.35,900.0,15.8235,15.8235,15.7664,15.7664,900.0
2008-12-26 10:10:00,30.38,30.41,30.36,30.37,1400.0,15.782,15.7976,15.7716,15.7768,1400.0
2008-12-26 10:15:00,30.35,30.36,30.35,30.36,400.0,15.7664,15.7716,15.7664,15.7716,400.0
2008-12-26 10:20:00,30.3,30.35,30.27,30.27,1300.0,15.7404,15.7664,15.7248,15.7248,1300.0
2008-12-26 10:25:00,30.27,30.31,30.25,30.3,2100.0,15.7248,15.7456,15.7145,15.7404,2100.0
2008-12-26 10:30:00,30.31,30.31,30.26,30.26,900.0,15.7456,15.7456,15.7197,15.7197,900.0
2008-12-26 10:35:00,30.3,30.3,30.23,30.3,3500.0,15.7404,15.7404,15.7041,15.7404,3500.0
2008-12-26 10:40:00,30.29,30.31,30.23,30.31,700.0,15.7352,15.7456,15.7041,15.7456,700.0
2008-12-26 10:45:00,30.27,30.33,30.26,30.32,2400.0,15.7248,15.756,15.7197,15.7508,2400.0
2008-12-26 10:50:00,30.28,30.32,30.28,30.31,5200.0,15.73,15.7508,15.73,15.7456,5200.0
2008-12-26 10:55:00,30.3,30.38,30.3,30.38,300.0,15.7404,15.782,15.7404,15.782,300.0
2008-12-26 11:00:00,30.42,30.45,30.37,30.45,1000.0,15.8028,15.8184,15.7768,15.8184,1000.0
2008-12-26 11:05:00,30.44,30.6,30.44,30.6,15500.0,15.8132,15.8963,15.8132,15.8963,15500.0
2008-12-26 11:10:00,30.6,30.6,30.47,30.47,2600.0,15.8963,15.8963,15.8287,15.8287,2600.0
2008-12-26 11:15:00,30.43,30.45,30.39,30.45,1300.0,15.808,15.8184,15.7872,15.8184,1300.0
2008-12-26 11:20:00,30.47,30.47,30.41,30.42,900.0,15.8287,15.8287,15.7976,15.8028,900.0
2008-12-26 11:25:00,30.4,30.41,30.32,30.32,2000.0,15.7924,15.7976,15.7508,15.7508,2000.0
2008-12-26 11:30:00,30.36,30.37,30.34,30.35,1400.0,15.7716,15.7768,15.7612,15.7664,1400.0
2008-12-26 11:35:00,30.37,30.37,30.36,30.36,300.0,15.7768,15.7768,15.7716,15.7716,300.0
2008-12-26 11:40:00,30.35,30.36,30.33,30.33,1600.0,15.7664,15.7716,15.756,15.756,1600.0
2008-12-26 11:45:00,30.32,30.33,30.28,30.29,2000.0,15.7508,15.756,15.73,15.7352,2000.0
2008-12-26 11:50:00,30.32,30.34,30.32,30.34,200.0,15.7508,15.7612,15.7508,15.7612,200.0
2008-12-26 11:55:00,30.34,30.34,30.26,30.27,3800.0,15.7612,15.7612,15.7197,15.7248,3800.0
2008-12-26 12:00:00,30.31,30.47,30.31,30.47,4500.0,15.7456,15.8287,15.7456,15.8287,4500.0
2008-12-26 12:05:00,30.47,30.55,30.45,30.55,6100.0,15.8287,15.8703,15.8184,15.8703,6100.0
2008-12-26 12:10:00,30.55,30.56,30.43,30.51,9300.0,15.8703,15.8755,15.808,15.8495,9300.0
2008-12-26 12:15:00,30.45,30.53,30.45,30.52,3100.0,15.8184,15.8599,15.8184,15.8547,3100.0
2008-12-26 12:20:00,30.52,30.54,30.49,30.54,2800.0,15.8547,15.8651,15.8391,15.8651,2800.0
2008-12-26 12:25:00,30.5,30.55,30.5,30.55,1100.0,15.8443,15.8703,15.8443,15.8703,1100.0
2008-12-26 12:30:00,30.55,30.57,30.52,30.57,1600.0,15.8703,15.8807,15.8547,15.8807,1600.0
2008-12-26 12:35:00,30.57,30.6,30.56,30.56,1200.0,15.8807,15.8963,15.8755,15.8755,1200.0
2008-12-26 12:40:00,30.56,30.6,30.52,30.52,3500.0,15.8755,15.8963,15.8547,15.8547,3500.0
2008-12-26 12:45:00,30.52,30.52,30.35,30.42,10000.0,15.8547,15.8547,15.7664,15.8028,10000.0
2008-12-26 12:50:00,30.41,30.44,30.33,30.34,17400.0,15.7976,15.8132,15.756,15.7612,17400.0
2008-12-26 12:55:00,30.34,30.35,30.34,30.34,1100.0,15.7612,15.7664,15.7612,15.7612,1100.0
2008-12-26 13:00:00,30.35,30.35,30.34,30.35,1600.0,15.7664,15.7664,15.7612,15.7664,1600.0
2008-12-26 13:05:00,30.34,30.35,30.3,30.3,2800.0,15.7612,15.7664,15.7404,15.7404,2800.0
2008-12-26 13:10:00,30.29,30.3,30.26,30.27,900.0,15.7352,15.7404,15.7197,15.7248,900.0
2008-12-26 13:15:00,30.27,30.3,30.27,30.28,600.0,15.7248,15.7404,15.7248,15.73,600.0
2008-12-26 13:20:00,30.28,30.28,30.23,30.23,600.0,15.73,15.73,15.7041,15.7041,600.0
2008-12-26 13:25:00,30.28,30.32,30.28,30.32,500.0,15.73,15.7508,15.73,15.7508,500.0
2008-12-26 13:30:00,30.28,30.28,30.23,30.28,1900.0,15.73,15.73,15.7041,15.73,1900.0
2008-12-26 13:35:00,30.27,30.28,30.22,30.22,500.0,15.7248,15.73,15.6989,15.6989,500.0
2008-12-26 13:40:00,30.26,30.26,30.19,30.26,1800.0,15.7197,15.7197,15.6833,15.7197,1800.0
2008-12-26 13:45:00,30.25,30.25,30.2,30.25,1000.0,15.7145,15.7145,15.6885,15.7145,1000.0
2008-12-26 13:50:00,30.25,30.29,30.2,30.24,4700.0,15.7145,15.7352,15.6885,15.7093,4700.0
2008-12-26 13:55:00,30.24,30.25,30.23,30.23,900.0,15.7093,15.7145,15.7041,15.7041,900.0
2008-12-26 14:00:00,30.21,30.25,30.12,30.13,21200.0,15.6937,15.7145,15.6469,15.6521,21200.0
2008-12-26 14:05:00,30.13,30.13,29.98,30.03,19100.0,15.6521,15.6521,15.5742,15.6002,19100.0
2008-12-26 14:10:00,30.03,30.1,30.01,30.08,7600.0,15.6002,15.6365,15.5898,15.6261,7600.0
2008-12-26 14:15:00,30.07,30.13,30.04,30.13,9500.0,15.6209,15.6521,15.6054,15.6521,9500.0
2008-12-26 14:20:00,30.13,30.24,30.13,30.23,6000.0,15.6521,15.7093,15.6521,15.7041,6000.0
2008-12-26 14:25:00,30.23,30.23,30.0,30.09,30900.0,15.7041,15.7041,15.5846,15.6313,30900.0
2008-12-26 14:30:00,30.09,30.21,30.04,30.21,4100.0,15.6313,15.6937,15.6054,15.6937,4100.0
2008-12-26 14:35:00,30.23,30.23,30.02,30.04,16100.0,15.7041,15.7041,15.595,15.6054,16100.0
2008-12-26 14:40:00,30.04,30.21,30.03,30.21,14400.0,15.6054,15.6937,15.6002,15.6937,14400.0
2008-12-26 14:45:00,30.22,30.23,30.07,30.17,6000.0,15.6989,15.7041,15.6209,15.6729,6000.0
2008-12-26 14:50:00,30.17,30.18,30.07,30.08,15500.0,15.6729,15.6781,15.6209,15.6261,15500.0
2008-12-26 14:55:00,30.08,30.25,30.08,30.22,16600.0,15.6261,15.7145,15.6261,15.6989,16600.0
2008-12-26 15:00:00,30.21,30.23,30.17,30.22,3600.0,15.6937,15.7041,15.6729,15.6989,3600.0
2008-12-26 15:05:00,30.22,30.38,30.21,30.26,22900.0,15.6989,15.782,15.6937,15.7197,22900.0
2008-12-26 15:10:00,30.26,30.37,30.15,30.37,19500.0,15.7197,15.7768,15.6625,15.7768,19500.0
2008-12-26 15:15:00,30.37,30.53,30.37,30.53,13000.0,15.7768,15.8599,15.7768,15.8599,13000.0
2008-12-26 15:20:00,30.53,30.6,30.48,30.53,2100.0,15.8599,15.8963,15.8339,15.8599,2100.0
2008-12-26 15:25:00,30.53,30.78,30.5,30.71,7800.0,15.8599,15.9898,15.8443,15.9534,7800.0
2008-12-26 15:30:00,30.71,30.78,30.52,30.54,13700.0,15.9534,15.9898,15.8547,15.8651,13700.0
2008-12-26 15:35:00,30.55,30.59,30.5,30.56,3800.0,15.8703,15.8911,15.8443,15.8755,3800.0
2008-12-26 15:40:00,30.56,30.65,30.5,30.57,4700.0,15.8755,15.9222,15.8443,15.8807,4700.0
2008-12-26 15:45:00,30.57,30.58,30.52,30.55,3700.0,15.8807,15.8859,15.8547,15.8703,3700.0
2008-12-26 15:50:00,30.55,30.57,30.38,30.49,6600.0,15.8703,15.8807,15.782,15.8391,6600.0
2008-12-26 15:55:00,30.51,31.16,30.48,30.89,168100.0,15.8495,16.1872,15.8339,16.0469,168100.0
2008-12-29 09:30:00,30.47,30.47,30.12,30.32,5200.0,15.8287,15.8287,15.6469,15.7508,5200.0
2008-12-29 09:35:00,30.34,30.66,30.34,30.66,8400.0,15.7612,15.9274,15.7612,15.9274,8400.0
2008-12-29 09:40:00,30.66,30.66,30.16,30.24,6400.0,15.9274,15.9274,15.6677,15.7093,6400.0
2008-12-29 09:45:00,30.23,30.58,30.23,30.58,6500.0,15.7041,15.8859,15.7041,15.8859,6500.0
2008-12-29 09:50:00,30.61,30.72,30.48,30.5,6000.0,15.9015,15.9586,15.8339,15.8443,6000.0
2008-12-29 09:55:00,30.42,30.44,30.22,30.38,7400.0,15.8028,15.8132,15.6989,15.782,7400.0
2008-12-29 10:00:00,30.34,30.65,30.34,30.63,5800.0,15.7612,15.9222,15.7612,15.9119,5800.0
2008-12-29 10:05:00,30.63,30.63,30.28,30.29,10000.0,15.9119,15.9119,15.73,15.7352,10000.0
2008-12-29 10:10:00,30.29,30.35,30.04,30.31,8200.0,15.7352,15.7664,15.6054,15.7456,8200.0
2008-12-29 10:15:00,30.34,30.34,29.9,30.03,23700.0,15.7612,15.7612,15.5326,15.6002,23700.0
2008-12-29 10:20:00,30.03,30.03,29.88,30.0,10200.0,15.6002,15.6002,15.5222,15.5846,10200.0
2008-12-29 10:25:00,30.0,30.01,29.88,29.98,7000.0,15.5846,15.5898,15.5222,15.5742,7000.0
2008-12-29 10:30:00,30.0,30.04,29.96,29.99,1500.0,15.5846,15.6054,15.5638,15.5794,1500.0
2008-12-29 10:35:00,29.99,30.04,29.96,29.96,3300.0,15.5794,15.6054,15.5638,15.5638,3300.0
2008-12-29 10:40:00,29.96,29.98,29.8,29.82,6000.0,15.5638,15.5742,15.4807,15.4911,6000.0
2008-12-29 10:45:00,29.85,30.0,29.83,29.97,9500.0,15.5067,15.5846,15.4963,15.569,9500.0
2008-12-29 10:50:00,29.98,30.15,29.96,30.14,8600.0,15.5742,15.6625,15.5638,15.6573,8600.0
2008-12-29 10:55:00,30.19,30.2,30.1,30.14,2700.0,15.6833,15.6885,15.6365,15.6573,2700.0
2008-12-29 11:00:00,30.11,30.14,30.05,30.05,1800.0,15.6417,15.6573,15.6106,15.6106,1800.0
2008-12-29 11:05:00,30.06,30.07,29.94,29.94,9200.0,15.6158,15.6209,15.5534,15.5534,9200.0
2008-12-29 11:10:00,29.98,30.14,29.97,30.1,3300.0,15.5742,15.6573,15.569,15.6365,3300.0
2008-12-29 11:15:00,30.1,30.2,30.1,30.19,5000.0,15.6365,15.6885,15.6365,15.6833,5000.0
2008-12-29 11:20:00,30.13,30.2,30.13,30.18,2500.0,15.6521,15.6885,15.6521,15.6781,2500.0
2008-12-29 11:25:00,30.15,30.16,30.01,30.13,2500.0,15.6625,15.6677,15.5898,15.6521,2500.0
2008-12-29 11:30:00,30.13,30.19,30.1,30.19,1700.0,15.6521,15.6833,15.6365,15.6833,1700.0
2008-12-29 11:35:00,30.18,30.19,30.09,30.15,3600.0,15.6781,15.6833,15.6313,15.6625,3600.0
2008-12-29 11:40:00,30.12,30.15,29.93,29.97,8800.0,15.6469,15.6625,15.5482,15.569,8800.0
2008-12-29 11:45:00,30.0,30.01,29.92,29.99,2200.0,15.5846,15.5898,15.543,15.5794,2200.0
2008-12-29 11:50:00,29.97,30.09,29.93,30.04,37200.0,15.569,15.6313,15.5482,15.6054,37200.0
2008-12-29 11:55:00,30.03,30.03,29.9,29.99,8200.0,15.6002,15.6002,15.5326,15.5794,8200.0
2008-12-29 12:00:00,29.99,30.18,29.99,30.06,15600.0,15.5794,15.6781,15.5794,15.6158,15600.0
2008-12-29 12:05:00,30.06,30.09,30.05,30.09,700.0,15.6158,15.6313,15.6106,15.6313,700.0
2008-12-29 12:10:00,30.06,30.09,29.96,30.09,12000.0,15.6158,15.6313,15.5638,15.6313,12000.0
2008-12-29 12:15:00,30.08,30.13,29.98,30.05,15500.0,15.6261,15.6521,15.5742,15.6106,15500.0
2008-12-29 12:20:00,30.06,30.09,30.04,30.04,2500.0,15.6158,15.6313,15.6054,15.6054,2500.0
2008-12-29 12:25:00,30.04,30.07,29.9,29.96,5700.0,15.6054,15.6209,15.5326,15.5638,5700.0
2008-12-29 12:30:00,29.96,30.05,29.91,29.97,6300.0,15.5638,15.6106,15.5378,15.569,6300.0
2008-12-29 12:35:00,29.97,30.02,29.97,29.98,5100.0,15.569,15.595,15.569,15.5742,5100.0
2008-12-29 12:40:00,30.01,30.07,29.98,30.04,7800.0,15.5898,15.6209,15.5742,15.6054,7800.0
2008-12-29 12:45:00,29.99,30.02,29.9,29.95,8000.0,15.5794,15.595,15.5326,15.5586,8000.0
2008-12-29 12:50:00,29.94,30.0,29.92,30.0,4600.0,15.5534,15.5846,15.543,15.5846,4600.0
2008-12-29 12:55:00,30.0,30.0,29.82,29.82,7900.0,15.5846,15.5846,15.4911,15.4911,7900.0
2008-12-29 13:00:00,29.82,29.84,29.68,29.68,10500.0,15.4911,15.5015,15.4183,15.4183,10500.0
2008-12-29 13:05:00,29.69,29.87,29.64,29.74,14000.0,15.4235,15.5171,15.3976,15.4495,14000.0
2008-12-29 13:10:00,29.72,29.74,29.59,29.59,8500.0,15.4391,15.4495,15.3716,15.3716,8500.0
2008-12-29 13:15:00,29.56,29.58,29.52,29.52,10300.0,15.356,15.3664,15.3352,15.3352,10300.0
2008-12-29 13:20:00,29.56,29.57,29.52,29.52,2000.0,15.356,15.3612,15.3352,15.3352,2000.0
2008-12-29 13:25:00,29.55,29.65,29.55,29.56,13400.0,15.3508,15.4028,15.3508,15.356,13400.0
2008-12-29 13:30:00,29.56,29.67,29.54,29.67,10900.0,15.356,15.4132,15.3456,15.4132,10900.0
2008-12-29 13:35:00,29.7,29.75,29.59,29.64,10200.0,15.4287,15.4547,15.3716,15.3976,10200.0
2008-12-29 13:40:00,29.67,29.73,29.6,29.64,13000.0,15.4132,15.4443,15.3768,15.3976,13000.0
2008-12-29 13:45:00,29.62,29.65,29.52,29.59,14800.0,15.3872,15.4028,15.3352,15.3716,14800.0
2008-12-29 13:50:00,29.56,29.65,29.5,29.61,7400.0,15.356,15.4028,15.3248,15.382,7400.0
2008-12-29 13:55:00,29.61,29.7,29.6,29.7,4700.0,15.382,15.4287,15.3768,15.4287,4700.0
2008-12-29 14:00:00,29.69,29.69,29.5,29.5,4300.0,15.4235,15.4235,15.3248,15.3248,4300.0
2008-12-29 14:05:00,29.5,29.53,29.41,29.52,9500.0,15.3248,15.3404,15.2781,15.3352,9500.0
2008-12-29 14:10:00,29.47,29.54,29.42,29.48,12400.0,15.3093,15.3456,15.2833,15.3145,12400.0
2008-12-29 14:15:00,29.49,29.49,29.39,29.47,7900.0,15.3196,15.3196,15.2677,15.3093,7900.0
2008-12-29 14:20:00,29.48,29.66,29.48,29.51,3000.0,15.3145,15.408,15.3145,15.33,3000.0
2008-12-29 14:25:00,29.5,29.54,29.36,29.41,4500.0,15.3248,15.3456,15.2521,15.2781,4500.0
2008-12-29 14:30:00,29.4,29.48,29.36,29.4,6000.0,15.2729,15.3145,15.2521,15.2729,6000.0
2008-12-29 14:35:00,29.34,29.37,29.25,29.32,4800.0,15.2417,15.2573,15.195,15.2313,4800.0
2008-12-29 14:40:00,29.3,29.33,29.28,29.29,3300.0,15.2209,15.2365,15.2106,15.2157,3300.0
2008-12-29 14:45:00,29.29,29.32,29.13,29.25,6400.0,15.2157,15.2313,15.1326,15.195,6400.0
2008-12-29 14:50:00,29.24,29.36,29.22,29.34,3600.0,15.1898,15.2521,15.1794,15.2417,3600.0
2008-12-29 14:55:00,29.35,29.69,29.31,29.59,8800.0,15.2469,15.4235,15.2261,15.3716,8800.0
2008-12-29 15:00:00,29.64,29.94,29.64,29.94,9900.0,15.3976,15.5534,15.3976,15.5534,9900.0
2008-12-29 15:05:00,29.94,30.2,29.94,29.99,16400.0,15.5534,15.6885,15.5534,15.5794,16400.0
2008-12-29 15:10:00,30.01,30.01,29.73,29.85,12200.0,15.5898,15.5898,15.4443,15.5067,12200.0
2008-12-29 15:15:00,29.92,30.03,29.48,29.49,21100.0,15.543,15.6002,15.3145,15.3196,21100.0
2008-12-29 15:20:00,29.53,29.73,29.51,29.67,10400.0,15.3404,15.4443,15.33,15.4132,10400.0
2008-12-29 15:25:00,29.62,29.69,29.5,29.5,9000.0,15.3872,15.4235,15.3248,15.3248,9000.0
2008-12-29 15:30:00,29.51,29.77,29.5,29.68,13800.0,15.33,15.4651,15.3248,15.4183,13800.0
2008-12-29 15:35:00,29.66,29.71,29.42,29.5,17900.0,15.408,15.4339,15.2833,15.3248,17900.0
2008-12-29 15:40:00,29.5,29.78,29.41,29.76,19500.0,15.3248,15.4703,15.2781,15.4599,19500.0
2008-12-29 15:45:00,29.76,29.87,29.68,29.74,13800.0,15.4599,15.5171,15.4183,15.4495,13800.0
2008-12-29 15:50:00,29.72,29.91,29.65,29.74,29800.0,15.4391,15.5378,15.4028,15.4495,29800.0
2008-12-29 15:55:00,29.72,29.75,29.6,29.64,84900.0,15.4391,15.4547,15.3768,15.3976,84900.0
2008-12-30 09:30:00,30.3,30.43,30.09,30.43,11800.0,15.7404,15.808,15.6313,15.808,11800.0
2008-12-30 09:35:00,30.38,31.04,30.38,30.98,14300.0,15.782,16.1248,15.782,16.0937,14300.0
2008-12-30 09:40:00,30.94,31.53,30.92,31.31,19400.0,16.0729,16.3794,16.0625,16.2651,19400.0
2008-12-30 09:45:00,31.22,31.44,31.1,31.3,20000.0,16.2184,16.3326,16.156,16.2599,20000.0
2008-12-30 09:50:00,31.26,31.31,31.1,31.17,11400.0,16.2391,16.2651,16.156,16.1924,11400.0
2008-12-30 09:55:00,31.17,31.35,31.16,31.22,15100.0,16.1924,16.2859,16.1872,16.2184,15100.0
2008-12-30 10:00:00,31.22,31.22,30.77,31.07,15500.0,16.2184,16.2184,15.9846,16.1404,15500.0
2008-12-30 10:05:00,31.1,31.29,31.01,31.28,10800.0,16.156,16.2547,16.1093,16.2495,10800.0
2008-12-30 10:10:00,31.29,31.3,31.03,31.15,7100.0,16.2547,16.2599,16.1197,16.182,7100.0
2008-12-30 10:15:00,31.11,31.25,31.06,31.06,8900.0,16.1612,16.2339,16.1352,16.1352,8900.0
2008-12-30 10:20:00,31.15,31.26,31.05,31.19,5300.0,16.182,16.2391,16.13,16.2028,5300.0
2008-12-30 10:25:00,31.19,31.25,30.99,30.99,4100.0,16.2028,16.2339,16.0989,16.0989,4100.0
2008-12-30 10:30:00,31.04,31.09,30.91,30.91,5800.0,16.1248,16.1508,16.0573,16.0573,5800.0
2008-12-30 10:35:00,30.93,30.94,30.66,30.66,6300.0,16.0677,16.0729,15.9274,15.9274,6300.0
2008-12-30 10:40:00,30.66,30.69,30.5,30.62,26700.0,15.9274,15.943,15.8443,15.9067,26700.0
2008-12-30 10:45:00,30.71,30.81,30.58,30.78,44800.0,15.9534,16.0054,15.8859,15.9898,44800.0
2008-12-30 10:50:00,30.79,30.83,30.66,30.8,9900.0,15.995,16.0158,15.9274,16.0002,9900.0
2008-12-30 10:55:00,30.83,30.83,30.56,30.6,15800.0,16.0158,16.0158,15.8755,15.8963,15800.0
2008-12-30 11:00:00,30.6,30.7,30.6,30.65,8200.0,15.8963,15.9482,15.8963,15.9222,8200.0
2008-12-30 11:05:00,30.62,30.77,30.62,30.73,10300.0,15.9067,15.9846,15.9067,15.9638,10300.0
2008-12-30 11:10:00,30.71,30.76,30.63,30.73,12700.0,15.9534,15.9794,15.9119,15.9638,12700.0
2008-12-30 11:15:00,30.72,30.77,30.68,30.75,2200.0,15.9586,15.9846,15.9378,15.9742,2200.0
2008-12-30 11:20:00,30.77,30.83,30.64,30.79,15800.0,15.9846,16.0158,15.9171,15.995,15800.0
2008-12-30 11:25:00,30.85,30.85,30.74,30.82,5900.0,16.0261,16.0261,15.969,16.0106,5900.0
2008-12-30 11:30:00,30.86,30.94,30.76,30.88,4500.0,16.0313,16.0729,15.9794,16.0417,4500.0
2008-12-30 11:35:00,30.86,31.07,30.81,30.99,11000.0,16.0313,16.1404,16.0054,16.0989,11000.0
2008-12-30 11:40:00,31.0,31.08,30.88,31.0,15300.0,16.1041,16.1456,16.0417,16.1041,15300.0
2008-12-30 11:45:00,30.94,31.04,30.94,30.98,600.0,16.0729,16.1248,16.0729,16.0937,600.0
2008-12-30 11:50:00,31.0,31.0,30.81,30.89,3500.0,16.1041,16.1041,16.0054,16.0469,3500.0
2008-12-30 11:55:00,30.89,30.92,30.83,30.84,7900.0,16.0469,16.0625,16.0158,16.021,7900.0
2008-12-30 12:00:00,30.85,30.92,30.78,30.88,5300.0,16.0261,16.0625,15.9898,16.0417,5300.0
2008-12-30 12:05:00,30.85,30.85,30.75,30.81,2100.0,16.0261,16.0261,15.9742,16.0054,2100.0
2008-12-30 12:10:00,30.78,30.83,30.78,30.79,3000.0,15.9898,16.0158,15.9898,15.995,3000.0
2008-12-30 12:15:00,30.78,30.84,30.74,30.84,2500.0,15.9898,16.021,15.969,16.021,2500.0
2008-12-30 12:20:00,30.79,30.91,30.79,30.82,2000.0,15.995,16.0573,15.995,16.0106,2000.0
2008-12-30 12:25:00,30.81,30.81,30.69,30.75,3400.0,16.0054,16.0054,15.943,15.9742,3400.0
2008-12-30 12:30:00,30.76,30.78,30.72,30.78,1500.0,15.9794,15.9898,15.9586,15.9898,1500.0
2008-12-30 12:35:00,30.78,30.88,30.77,30.88,2200.0,15.9898,16.0417,15.9846,16.0417,2200.0
2008-12-30 12:40:00,30.88,30.94,30.78,30.88,5600.0,16.0417,16.0729,15.9898,16.0417,5600.0
2008-12-30 12:45:00,30.85,30.95,30.83,30.92,10500.0,16.0261,16.0781,16.0158,16.0625,10500.0
2008-12-30 12:50:00,30.93,31.03,30.86,31.01,16600.0,16.0677,16.1197,16.0313,16.1093,16600.0
2008-12-30 12:55:00,31.06,31.12,30.9,30.93,6400.0,16.1352,16.1664,16.0521,16.0677,6400.0
2008-12-30 13:00:00,30.93,30.93,30.9,30.92,1500.0,16.0677,16.0677,16.0521,16.0625,1500.0
2008-12-30 13:05:00,30.93,31.0,30.89,30.98,3300.0,16.0677,16.1041,16.0469,16.0937,3300.0
2008-12-30 13:10:00,30.93,30.98,30.9,30.91,2500.0,16.0677,16.0937,16.0521,16.0573,2500.0
2008-12-30 13:15:00,30.92,30.98,30.9,30.93,5500.0,16.0625,16.0937,16.0521,16.0677,5500.0
2008-12-30 13:20:00,30.93,30.94,30.8,30.91,14900.0,16.0677,16.0729,16.0002,16.0573,14900.0
2008-12-30 13:25:00,30.91,30.95,30.71,30.75,10000.0,16.0573,16.0781,15.9534,15.9742,10000.0
2008-12-30 13:30:00,30.71,30.71,30.65,30.68,1500.0,15.9534,15.9534,15.9222,15.9378,1500.0
2008-12-30 13:35:00,30.64,30.67,30.63,30.66,2700.0,15.9171,15.9326,15.9119,15.9274,2700.0
2008-12-30 13:40:00,30.59,30.71,30.59,30.71,1600.0,15.8911,15.9534,15.8911,15.9534,1600.0
2008-12-30 13:45:00,30.68,30.88,30.68,30.8,15200.0,15.9378,16.0417,15.9378,16.0002,15200.0
2008-12-30 13:50:00,30.81,30.89,30.8,30.89,6700.0,16.0054,16.0469,16.0002,16.0469,6700.0
2008-12-30 13:55:00,30.9,31.0,30.87,30.89,9900.0,16.0521,16.1041,16.0365,16.0469,9900.0
2008-12-30 14:00:00,30.95,31.01,30.91,30.97,6100.0,16.0781,16.1093,16.0573,16.0885,6100.0
2008-12-30 14:05:00,30.97,31.08,30.95,31.05,6000.0,16.0885,16.1456,16.0781,16.13,6000.0
2008-12-30 14:10:00,31.1,31.13,30.88,30.98,8700.0,16.156,16.1716,16.0417,16.0937,8700.0
2008-12-30 14:15:00,30.94,30.98,30.74,30.74,16200.0,16.0729,16.0937,15.969,15.969,16200.0
2008-12-30 14:20:00,30.72,30.81,30.69,30.77,5200.0,15.9586,16.0054,15.943,15.9846,5200.0
2008-12-30 14:25:00,30.77,30.87,30.77,30.86,2700.0,15.9846,16.0365,15.9846,16.0313,2700.0
2008-12-30 14:30:00,30.81,30.88,30.74,30.75,8700.0,16.0054,16.0417,15.969,15.9742,8700.0
2008-12-30 14:35:00,30.75,30.82,30.7,30.75,5600.0,15.9742,16.0106,15.9482,15.9742,5600.0
2008-12-30 14:40:00,30.69,30.77,30.69,30.77,4000.0,15.943,15.9846,15.943,15.9846,4000.0
2008-12-30 14:45:00,30.77,30.77,30.7,30.76,3500.0,15.9846,15.9846,15.9482,15.9794,3500.0
2008-12-30 14:50:00,30.73,30.86,30.73,30.85,3200.0,15.9638,16.0313,15.9638,16.0261,3200.0
2008-12-30 14:55:00,30.87,30.87,30.77,30.78,2900.0,16.0365,16.0365,15.9846,15.9898,2900.0
2008-12-30 15:00:00,30.81,30.89,30.78,30.87,5500.0,16.0054,16.0469,15.9898,16.0365,5500.0
2008-12-30 15:05:00,30.88,30.88,30.81,30.84,2200.0,16.0417,16.0417,16.0054,16.021,2200.0
2008-12-30 15:10:00,30.86,30.86,30.78,30.78,3100.0,16.0313,16.0313,15.9898,15.9898,3100.0
2008-12-30 15:15:00,30.82,30.92,30.78,30.84,11000.0,16.0106,16.0625,15.9898,16.021,11000.0
2008-12-30 15:20:00,30.85,30.89,30.77,30.8,6600.0,16.0261,16.0469,15.9846,16.0002,6600.0
2008-12-30 15:25:00,30.8,30.97,30.78,30.88,7700.0,16.0002,16.0885,15.9898,16.0417,7700.0
2008-12-30 15:30:00,30.89,30.96,30.89,30.94,7300.0,16.0469,16.0833,16.0469,16.0729,7300.0
2008-12-30 15:35:00,30.93,31.02,30.92,30.98,7400.0,16.0677,16.1145,16.0625,16.0937,7400.0
2008-12-30 15:40:00,30.98,31.2,30.92,31.18,17400.0,16.0937,16.208,16.0625,16.1976,17400.0
2008-12-30 15:45:00,31.18,31.18,31.06,31.07,11200.0,16.1976,16.1976,16.1352,16.1404,11200.0
2008-12-30 15:50:00,31.13,31.29,31.08,31.28,28500.0,16.1716,16.2547,16.1456,16.2495,28500.0
2008-12-30 15:55:00,31.29,31.72,31.29,31.69,140400.0,16.2547,16.4781,16.2547,16.4625,140400.0
2008-12-31 09:30:00,31.7,31.7,31.18,31.18,6900.0,16.4677,16.4677,16.1976,16.1976,6900.0
2008-12-31 09:35:00,31.18,31.75,31.18,31.57,14900.0,16.1976,16.4937,16.1976,16.4002,14900.0
2008-12-31 09:40:00,31.41,31.75,31.34,31.52,6300.0,16.3171,16.4937,16.2807,16.3742,6300.0
2008-12-31 09:45:00,31.6,31.77,31.53,31.65,7900.0,16.4158,16.5041,16.3794,16.4417,7900.0
2008-12-31 09:50:00,31.65,31.67,31.22,31.22,6800.0,16.4417,16.4521,16.2184,16.2184,6800.0
2008-12-31 09:55:00,31.25,31.5,31.23,31.46,9700.0,16.2339,16.3638,16.2236,16.343,9700.0
2008-12-31 10:00:00,31.47,31.73,31.46,31.62,10900.0,16.3482,16.4833,16.343,16.4262,10900.0
2008-12-31 10:05:00,31.59,31.67,31.4,31.59,9600.0,16.4106,16.4521,16.3119,16.4106,9600.0
2008-12-31 10:10:00,31.59,31.73,31.56,31.63,13400.0,16.4106,16.4833,16.395,16.4313,13400.0
2008-12-31 10:15:00,31.64,31.76,31.53,31.76,51700.0,16.4365,16.4989,16.3794,16.4989,51700.0
2008-12-31 10:20:00,31.75,31.82,31.6,31.68,11700.0,16.4937,16.53,16.4158,16.4573,11700.0
2008-12-31 10:25:00,31.68,31.71,31.5,31.65,4600.0,16.4573,16.4729,16.3638,16.4417,4600.0
2008-12-31 10:30:00,31.65,31.65,31.46,31.46,3100.0,16.4417,16.4417,16.343,16.343,3100.0
2008-12-31 10:35:00,31.44,31.55,31.36,31.49,11300.0,16.3326,16.3898,16.2911,16.3586,11300.0
2008-12-31 10:40:00,31.46,31.52,31.37,31.4,6700.0,16.343,16.3742,16.2963,16.3119,6700.0
2008-12-31 10:45:00,31.39,31.61,31.36,31.52,9100.0,16.3067,16.421,16.2911,16.3742,9100.0
2008-12-31 10:50:00,31.52,31.58,31.44,31.57,5700.0,16.3742,16.4054,16.3326,16.4002,5700.0
2008-12-31 10:55:00,31.56,31.59,31.46,31.54,11400.0,16.395,16.4106,16.343,16.3846,11400.0
2008-12-31 11:00:00,31.49,31.61,31.46,31.58,5000.0,16.3586,16.421,16.343,16.4054,5000.0
2008-12-31 11:05:00,31.53,31.62,31.52,31.62,5500.0,16.3794,16.4262,16.3742,16.4262,5500.0
2008-12-31 11:10:00,31.61,31.63,31.57,31.62,1800.0,16.421,16.4313,16.4002,16.4262,1800.0
2008-12-31 11:15:00,31.6,31.66,31.53,31.64,19200.0,16.4158,16.4469,16.3794,16.4365,19200.0
2008-12-31 11:20:00,31.65,31.97,31.61,31.97,14100.0,16.4417,16.608,16.421,16.608,14100.0
2008-12-31 11:25:00,31.95,32.05,31.95,32.05,3500.0,16.5976,16.6495,16.5976,16.6495,3500.0
2008-12-31 11:30:00,32.05,32.1,31.94,31.99,7700.0,16.6495,16.6755,16.5924,16.6184,7700.0
2008-12-31 11:35:00,32.01,32.03,31.95,31.95,3000.0,16.6288,16.6391,16.5976,16.5976,3000.0
2008-12-31 11:40:00,31.93,32.0,31.92,31.96,3800.0,16.5872,16.6236,16.582,16.6028,3800.0
2008-12-31 11:45:00,31.93,31.97,31.91,31.93,2300.0,16.5872,16.608,16.5768,16.5872,2300.0
2008-12-31 11:50:00,31.9,31.94,31.85,31.9,3700.0,16.5716,16.5924,16.5456,16.5716,3700.0
2008-12-31 11:55:00,31.9,31.99,31.85,31.98,4200.0,16.5716,16.6184,16.5456,16.6132,4200.0
2008-12-31 12:00:00,31.99,32.05,31.96,31.97,9600.0,16.6184,16.6495,16.6028,16.608,9600.0
2008-12-31 12:05:00,31.97,32.05,31.96,32.05,16000.0,16.608,16.6495,16.6028,16.6495,16000.0
2008-12-31 12:10:00,32.0,32.06,31.99,32.05,6400.0,16.6236,16.6547,16.6184,16.6495,6400.0
2008-12-31 12:15:00,32.03,32.04,31.89,31.99,28100.0,16.6391,16.6443,16.5664,16.6184,28100.0
2008-12-31 12:20:00,32.03,32.04,31.98,32.04,3400.0,16.6391,16.6443,16.6132,16.6443,3400.0
2008-12-31 12:25:00,32.01,32.02,31.88,31.9,3000.0,16.6288,16.6339,16.5612,16.5716,3000.0
2008-12-31 12:30:00,31.9,32.05,31.89,32.05,7400.0,16.5716,16.6495,16.5664,16.6495,7400.0
2008-12-31 12:35:00,32.04,32.09,32.0,32.0,4700.0,16.6443,16.6703,16.6236,16.6236,4700.0
2008-12-31 12:40:00,32.03,32.09,31.95,31.99,15600.0,16.6391,16.6703,16.5976,16.6184,15600.0
2008-12-31 12:45:00,31.98,32.09,31.97,32.07,4200.0,16.6132,16.6703,16.608,16.6599,4200.0
2008-12-31 12:50:00,32.06,32.07,32.0,32.0,3600.0,16.6547,16.6599,16.6236,16.6236,3600.0
2008-12-31 12:55:00,32.0,32.05,32.0,32.02,600.0,16.6236,16.6495,16.6236,16.6339,600.0
2008-12-31 13:00:00,32.0,32.08,32.0,32.04,1800.0,16.6236,16.6651,16.6236,16.6443,1800.0
2008-12-31 13:05:00,32.08,32.09,32.01,32.06,5000.0,16.6651,16.6703,16.6288,16.6547,5000.0
2008-12-31 13:10:00,32.01,32.07,31.91,32.01,29000.0,16.6288,16.6599,16.5768,16.6288,29000.0
2008-12-31 13:15:00,31.98,32.15,31.94,32.15,30600.0,16.6132,16.7015,16.5924,16.7015,30600.0
2008-12-31 13:20:00,32.15,32.24,32.07,32.07,18900.0,16.7015,16.7482,16.6599,16.6599,18900.0
2008-12-31 13:25:00,32.05,32.12,32.03,32.11,4300.0,16.6495,16.6859,16.6391,16.6807,4300.0
2008-12-31 13:30:00,32.11,32.2,32.07,32.16,21300.0,16.6807,16.7275,16.6599,16.7067,21300.0
2008-12-31 13:35:00,32.19,32.25,32.12,32.23,27700.0,16.7223,16.7534,16.6859,16.743,27700.0
2008-12-31 13:40:00,32.23,32.23,32.18,32.22,3600.0,16.743,16.743,16.7171,16.7378,3600.0
2008-12-31 13:45:00,32.22,32.22,32.11,32.19,5500.0,16.7378,16.7378,16.6807,16.7223,5500.0
2008-12-31 13:50:00,32.19,32.25,32.13,32.15,12300.0,16.7223,16.7534,16.6911,16.7015,12300.0
2008-12-31 13:55:00,32.15,32.42,32.15,32.37,7800.0,16.7015,16.8417,16.7015,16.8158,7800.0
2008-12-31 14:00:00,32.37,32.5,32.33,32.36,7300.0,16.8158,16.8833,16.795,16.8106,7300.0
2008-12-31 14:05:00,32.4,32.41,32.27,32.38,8500.0,16.8314,16.8365,16.7638,16.821,8500.0
2008-12-31 14:10:00,32.38,32.43,32.32,32.32,7800.0,16.821,16.8469,16.7898,16.7898,7800.0
2008-12-31 14:15:00,32.3,32.43,32.27,32.39,7200.0,16.7794,16.8469,16.7638,16.8262,7200.0
2008-12-31 14:20:00,32.37,32.5,32.37,32.45,8000.0,16.8158,16.8833,16.8158,16.8573,8000.0
2008-12-31 14:25:00,32.49,32.49,32.4,32.48,7600.0,16.8781,16.8781,16.8314,16.8729,7600.0
2008-12-31 14:30:00,32.44,32.59,32.44,32.54,7600.0,16.8521,16.9301,16.8521,16.9041,7600.0
2008-12-31 14:35:00,32.53,32.54,32.36,32.5,12400.0,16.8989,16.9041,16.8106,16.8833,12400.0
2008-12-31 14:40:00,32.5,32.5,32.38,32.42,6400.0,16.8833,16.8833,16.821,16.8417,6400.0
2008-12-31 14:45:00,32.46,32.48,32.38,32.48,7400.0,16.8625,16.8729,16.821,16.8729,7400.0
2008-12-31 14:50:00,32.5,32.5,32.31,32.31,8200.0,16.8833,16.8833,16.7846,16.7846,8200.0
2008-12-31 14:55:00,32.36,32.54,32.33,32.54,11600.0,16.8106,16.9041,16.795,16.9041,11600.0
2008-12-31 15:00:00,32.54,32.63,32.52,32.57,11800.0,16.9041,16.9508,16.8937,16.9197,11800.0
2008-12-31 15:05:00,32.57,32.67,32.45,32.51,20600.0,16.9197,16.9716,16.8573,16.8885,20600.0
2008-12-31 15:10:00,32.52,32.64,32.42,32.55,24700.0,16.8937,16.956,16.8417,16.9093,24700.0
2008-12-31 15:15:00,32.6,32.7,32.59,32.7,17500.0,16.9352,16.9872,16.9301,16.9872,17500.0
2008-12-31 15:20:00,32.7,32.87,32.65,32.83,27400.0,16.9872,17.0755,16.9612,17.0547,27400.0
2008-12-31 15:25:00,32.83,32.87,32.67,32.79,28100.0,17.0547,17.0755,16.9716,17.034,28100.0
2008-12-31 15:30:00,32.79,32.89,32.71,32.8,30400.0,17.034,17.0859,16.9924,17.0391,30400.0
2008-12-31 15:35:00,32.83,33.01,32.82,32.87,39500.0,17.0547,17.1482,17.0495,17.0755,39500.0
2008-12-31 15:40:00,32.86,33.25,32.39,33.06,105900.0,17.0703,17.2729,16.8262,17.1742,105900.0
2008-12-31 15:45:00,33.07,33.12,32.46,32.62,70400.0,17.1794,17.2054,16.8625,16.9456,70400.0
2008-12-31 15:50:00,32.61,33.05,32.61,33.04,68100.0,16.9404,17.169,16.9404,17.1638,68100.0
2008-12-31 15:55:00,33.04,33.2,32.95,32.95,143700.0,17.1638,17.2469,17.1171,17.1171,143700.0
2009-01-02 09:30:00,33.19,33.24,33.09,33.19,6300.0,17.2417,17.2677,17.1898,17.2417,6300.0
2009-01-02 09:35:00,33.22,33.35,32.8,32.99,16600.0,17.2573,17.3249,17.0391,17.1378,16600.0
2009-01-02 09:40:00,33.07,33.2,32.82,32.91,13800.0,17.1794,17.2469,17.0495,17.0963,13800.0
2009-01-02 09:45:00,32.89,32.94,32.76,32.76,4200.0,17.0859,17.1119,17.0184,17.0184,4200.0
2009-01-02 09:50:00,32.82,32.82,32.34,32.54,72300.0,17.0495,17.0495,16.8002,16.9041,72300.0
2009-01-02 09:55:00,32.48,32.81,32.48,32.62,7600.0,16.8729,17.0443,16.8729,16.9456,7600.0
2009-01-02 10:00:00,32.57,32.72,32.4,32.5,12800.0,16.9197,16.9976,16.8314,16.8833,12800.0
2009-01-02 10:05:00,32.48,32.63,32.42,32.56,11800.0,16.8729,16.9508,16.8417,16.9145,11800.0
2009-01-02 10:10:00,32.58,33.3,32.58,33.15,12200.0,16.9249,17.2989,16.9249,17.221,12200.0
2009-01-02 10:15:00,33.2,33.21,33.07,33.13,11700.0,17.2469,17.2521,17.1794,17.2106,11700.0
2009-01-02 10:20:00,33.13,33.14,32.7,32.87,11500.0,17.2106,17.2158,16.9872,17.0755,11500.0
2009-01-02 10:25:00,32.84,32.9,32.66,32.75,23600.0,17.0599,17.0911,16.9664,17.0132,23600.0
2009-01-02 10:30:00,32.73,32.87,32.69,32.87,34600.0,17.0028,17.0755,16.982,17.0755,34600.0
2009-01-02 10:35:00,32.87,33.25,32.87,33.25,19500.0,17.0755,17.2729,17.0755,17.2729,19500.0
2009-01-02 10:40:00,33.29,33.29,32.94,32.94,12900.0,17.2937,17.2937,17.1119,17.1119,12900.0
2009-01-02 10:45:00,32.93,33.0,32.84,32.89,15800.0,17.1067,17.143,17.0599,17.0859,15800.0
2009-01-02 10:50:00,32.94,33.12,32.83,33.05,25000.0,17.1119,17.2054,17.0547,17.169,25000.0
2009-01-02 10:55:00,33.07,33.24,32.99,33.11,13800.0,17.1794,17.2677,17.1378,17.2002,13800.0
2009-01-02 11:00:00,33.12,33.24,33.05,33.1,25200.0,17.2054,17.2677,17.169,17.195,25200.0
2009-01-02 11:05:00,33.11,33.18,32.87,32.92,24600.0,17.2002,17.2365,17.0755,17.1015,24600.0
2009-01-02 11:10:00,32.93,32.95,32.64,32.85,11400.0,17.1067,17.1171,16.956,17.0651,11400.0
2009-01-02 11:15:00,32.84,32.84,32.53,32.58,23400.0,17.0599,17.0599,16.8989,16.9249,23400.0
2009-01-02 11:20:00,32.57,32.6,32.45,32.52,5600.0,16.9197,16.9352,16.8573,16.8937,5600.0
2009-01-02 11:25:00,32.52,32.64,32.5,32.64,2700.0,16.8937,16.956,16.8833,16.956,2700.0
2009-01-02 11:30:00,32.65,32.71,32.57,32.7,4000.0,16.9612,16.9924,16.9197,16.9872,4000.0
2009-01-02 11:35:00,32.7,32.75,32.46,32.48,9600.0,16.9872,17.0132,16.8625,16.8729,9600.0
2009-01-02 11:40:00,32.46,32.59,32.42,32.45,8200.0,16.8625,16.9301,16.8417,16.8573,8200.0
2009-01-02 11:45:00,32.46,32.46,32.19,32.27,4200.0,16.8625,16.8625,16.7223,16.7638,4200.0
2009-01-02 11:50:00,32.29,32.29,32.1,32.24,29100.0,16.7742,16.7742,16.6755,16.7482,29100.0
2009-01-02 11:55:00,32.24,32.42,32.21,32.3,6700.0,16.7482,16.8417,16.7326,16.7794,6700.0
2009-01-02 12:00:00,32.27,32.41,32.25,32.37,3500.0,16.7638,16.8365,16.7534,16.8158,3500.0
2009-01-02 12:05:00,32.37,32.37,32.3,32.34,2300.0,16.8158,16.8158,16.7794,16.8002,2300.0
2009-01-02 12:10:00,32.35,32.58,32.32,32.56,6900.0,16.8054,16.9249,16.7898,16.9145,6900.0
2009-01-02 12:15:00,32.54,32.58,32.36,32.46,9300.0,16.9041,16.9249,16.8106,16.8625,9300.0
2009-01-02 12:20:00,32.44,32.49,32.33,32.38,12400.0,16.8521,16.8781,16.795,16.821,12400.0
2009-01-02 12:25:00,32.4,32.42,32.37,32.42,900.0,16.8314,16.8417,16.8158,16.8417,900.0
2009-01-02 12:30:00,32.47,32.63,32.36,32.36,14700.0,16.8677,16.9508,16.8106,16.8106,14700.0
2009-01-02 12:35:00,32.35,32.62,32.35,32.62,2900.0,16.8054,16.9456,16.8054,16.9456,2900.0
2009-01-02 12:40:00,32.61,32.68,32.38,32.38,3500.0,16.9404,16.9768,16.821,16.821,3500.0
2009-01-02 12:45:00,32.37,32.43,32.27,32.3,3500.0,16.8158,16.8469,16.7638,16.7794,3500.0
2009-01-02 12:50:00,32.28,32.28,32.11,32.17,4800.0,16.769,16.769,16.6807,16.7119,4800.0
2009-01-02 12:55:00,32.2,32.21,32.04,32.04,3600.0,16.7275,16.7326,16.6443,16.6443,3600.0
2009-01-02 13:00:00,32.04,32.09,32.04,32.07,2800.0,16.6443,16.6703,16.6443,16.6599,2800.0
2009-01-02 13:05:00,32.11,32.21,32.07,32.17,4100.0,16.6807,16.7326,16.6599,16.7119,4100.0
2009-01-02 13:10:00,32.17,32.31,32.11,32.19,14600.0,16.7119,16.7846,16.6807,16.7223,14600.0
2009-01-02 13:15:00,32.23,32.24,32.11,32.19,13600.0,16.743,16.7482,16.6807,16.7223,13600.0
2009-01-02 13:20:00,32.17,32.19,32.12,32.17,3800.0,16.7119,16.7223,16.6859,16.7119,3800.0
2009-01-02 13:25:00,32.19,32.3,32.09,32.27,8500.0,16.7223,16.7794,16.6703,16.7638,8500.0
2009-01-02 13:30:00,32.24,32.3,32.14,32.22,18600.0,16.7482,16.7794,16.6963,16.7378,18600.0
2009-01-02 13:35:00,32.23,32.34,32.18,32.21,11300.0,16.743,16.8002,16.7171,16.7326,11300.0
2009-01-02 13:40:00,32.24,32.26,32.11,32.13,10400.0,16.7482,16.7586,16.6807,16.6911,10400.0
2009-01-02 13:45:00,32.12,32.15,32.06,32.11,6300.0,16.6859,16.7015,16.6547,16.6807,6300.0
2009-01-02 13:50:00,32.11,32.16,32.01,32.05,9400.0,16.6807,16.7067,16.6288,16.6495,9400.0
2009-01-02 13:55:00,32.03,32.05,32.0,32.01,14500.0,16.6391,16.6495,16.6236,16.6288,14500.0
2009-01-02 14:00:00,32.02,32.06,32.0,32.05,8900.0,16.6339,16.6547,16.6236,16.6495,8900.0
2009-01-02 14:05:00,32.03,32.15,32.03,32.15,8900.0,16.6391,16.7015,16.6391,16.7015,8900.0
2009-01-02 14:10:00,32.14,32.18,32.07,32.08,4600.0,16.6963,16.7171,16.6599,16.6651,4600.0
2009-01-02 14:15:00,32.07,32.1,32.0,32.05,9100.0,16.6599,16.6755,16.6236,16.6495,9100.0
2009-01-02 14:20:00,32.05,32.13,31.97,31.97,27300.0,16.6495,16.6911,16.608,16.608,27300.0
2009-01-02 14:25:00,32.0,32.0,31.69,31.76,14300.0,16.6236,16.6236,16.4625,16.4989,14300.0
2009-01-02 14:30:00,31.76,31.76,31.57,31.57,19900.0,16.4989,16.4989,16.4002,16.4002,19900.0
2009-01-02 14:35:00,31.56,31.67,31.54,31.54,6700.0,16.395,16.4521,16.3846,16.3846,6700.0
2009-01-02 14:40:00,31.57,31.72,31.54,31.66,6000.0,16.4002,16.4781,16.3846,16.4469,6000.0
2009-01-02 14:45:00,31.63,31.75,31.6,31.61,3300.0,16.4313,16.4937,16.4158,16.421,3300.0
2009-01-02 14:50:00,31.62,31.62,31.5,31.6,5600.0,16.4262,16.4262,16.3638,16.4158,5600.0
2009-01-02 14:55:00,31.56,31.61,31.52,31.58,4300.0,16.395,16.421,16.3742,16.4054,4300.0
2009-01-02 15:00:00,31.61,31.79,31.59,31.63,10300.0,16.421,16.5145,16.4106,16.4313,10300.0
2009-01-02 15:05:00,31.63,31.76,31.58,31.67,5600.0,16.4313,16.4989,16.4054,16.4521,5600.0
2009-01-02 15:10:00,31.7,31.71,31.59,31.64,6300.0,16.4677,16.4729,16.4106,16.4365,6300.0
2009-01-02 15:15:00,31.69,31.83,31.69,31.79,7300.0,16.4625,16.5352,16.4625,16.5145,7300.0
2009-01-02 15:20:00,31.78,31.79,31.58,31.69,16000.0,16.5093,16.5145,16.4054,16.4625,16000.0
2009-01-02 15:25:00,31.67,31.93,31.6,31.93,5200.0,16.4521,16.5872,16.4158,16.5872,5200.0
2009-01-02 15:30:00,31.91,31.93,31.69,31.7,9400.0,16.5768,16.5872,16.4625,16.4677,9400.0
2009-01-02 15:35:00,31.76,31.9,31.75,31.89,8600.0,16.4989,16.5716,16.4937,16.5664,8600.0
2009-01-02 15:40:00,31.91,31.96,31.73,31.81,11800.0,16.5768,16.6028,16.4833,16.5249,11800.0
2009-01-02 15:45:00,31.8,31.94,31.72,31.86,16800.0,16.5197,16.5924,16.4781,16.5508,16800.0
2009-01-02 15:50:00,31.86,31.89,31.45,31.48,21200.0,16.5508,16.5664,16.3378,16.3534,21200.0
2009-01-02 15:55:00,31.54,31.65,31.28,31.58,116800.0,16.3846,16.4417,16.2495,16.4054,116800.0
2009-01-05 09:30:00,31.46,31.56,31.3,31.45,7100.0,16.343,16.395,16.2599,16.3378,7100.0
2009-01-05 09:35:00,31.4,31.5,30.98,31.2,10100.0,16.3119,16.3638,16.0937,16.208,10100.0
2009-01-05 09:40:00,31.09,31.26,30.8,31.1,16600.0,16.1508,16.2391,16.0002,16.156,16600.0
2009-01-05 09:45:00,31.11,31.23,31.05,31.15,22800.0,16.1612,16.2236,16.13,16.182,22800.0
2009-01-05 09:50:00,31.17,31.2,30.93,31.18,19500.0,16.1924,16.208,16.0677,16.1976,19500.0
2009-01-05 09:55:00,31.15,31.27,30.93,31.25,16000.0,16.182,16.2443,16.0677,16.2339,16000.0
2009-01-05 10:00:00,31.23,31.61,31.23,31.61,22300.0,16.2236,16.421,16.2236,16.421,22300.0
2009-01-05 10:05:00,31.61,31.66,31.29,31.37,36000.0,16.421,16.4469,16.2547,16.2963,36000.0
2009-01-05 10:10:00,31.35,31.47,31.22,31.39,25500.0,16.2859,16.3482,16.2184,16.3067,25500.0
2009-01-05 10:15:00,31.41,31.48,31.17,31.18,36900.0,16.3171,16.3534,16.1924,16.1976,36900.0
2009-01-05 10:20:00,31.23,31.41,31.11,31.27,21700.0,16.2236,16.3171,16.1612,16.2443,21700.0
2009-01-05 10:25:00,31.28,31.4,31.18,31.35,27000.0,16.2495,16.3119,16.1976,16.2859,27000.0
2009-01-05 10:30:00,31.37,31.65,31.28,31.64,10100.0,16.2963,16.4417,16.2495,16.4365,10100.0
2009-01-05 10:35:00,31.64,31.8,31.61,31.7,13700.0,16.4365,16.5197,16.421,16.4677,13700.0
2009-01-05 10:40:00,31.73,31.79,31.64,31.65,9100.0,16.4833,16.5145,16.4365,16.4417,9100.0
2009-01-05 10:45:00,31.69,31.7,31.51,31.59,20500.0,16.4625,16.4677,16.369,16.4106,20500.0
2009-01-05 10:50:00,31.54,31.6,31.29,31.34,30100.0,16.3846,16.4158,16.2547,16.2807,30100.0
2009-01-05 10:55:00,31.33,31.36,31.13,31.16,36300.0,16.2755,16.2911,16.1716,16.1872,36300.0
2009-01-05 11:00:00,31.19,31.19,30.76,30.76,31100.0,16.2028,16.2028,15.9794,15.9794,31100.0
2009-01-05 11:05:00,30.77,30.85,30.75,30.84,7200.0,15.9846,16.0261,15.9742,16.021,7200.0
2009-01-05 11:10:00,30.84,30.95,30.7,30.88,11800.0,16.021,16.0781,15.9482,16.0417,11800.0
2009-01-05 11:15:00,30.87,30.97,30.78,30.83,8300.0,16.0365,16.0885,15.9898,16.0158,8300.0
2009-01-05 11:20:00,30.78,30.82,30.68,30.7,6500.0,15.9898,16.0106,15.9378,15.9482,6500.0
2009-01-05 11:25:00,30.7,30.72,30.62,30.68,7900.0,15.9482,15.9586,15.9067,15.9378,7900.0
2009-01-05 11:30:00,30.67,30.89,30.64,30.88,8400.0,15.9326,16.0469,15.9171,16.0417,8400.0
2009-01-05 11:35:00,30.91,31.03,30.86,31.03,9200.0,16.0573,16.1197,16.0313,16.1197,9200.0
2009-01-05 11:40:00,31.06,31.11,30.87,30.89,34500.0,16.1352,16.1612,16.0365,16.0469,34500.0
2009-01-05 11:45:00,30.91,30.92,30.83,30.88,6300.0,16.0573,16.0625,16.0158,16.0417,6300.0
2009-01-05 11:50:00,30.86,30.95,30.73,30.79,5900.0,16.0313,16.0781,15.9638,15.995,5900.0
2009-01-05 11:55:00,30.8,30.86,30.65,30.65,10700.0,16.0002,16.0313,15.9222,15.9222,10700.0
2009-01-05 12:00:00,30.65,30.8,30.65,30.76,11400.0,15.9222,16.0002,15.9222,15.9794,11400.0
2009-01-05 12:05:00,30.74,30.96,30.66,30.96,6200.0,15.969,16.0833,15.9274,16.0833,6200.0
2009-01-05 12:10:00,30.99,31.06,30.79,30.81,8000.0,16.0989,16.1352,15.995,16.0054,8000.0
2009-01-05 12:15:00,30.83,31.09,30.83,31.02,25300.0,16.0158,16.1508,16.0158,16.1145,25300.0
2009-01-05 12:20:00,30.99,31.04,30.93,30.94,2900.0,16.0989,16.1248,16.0677,16.0729,2900.0
2009-01-05 12:25:00,31.01,31.01,30.89,30.94,1900.0,16.1093,16.1093,16.0469,16.0729,1900.0
2009-01-05 12:30:00,30.9,31.07,30.89,31.01,3800.0,16.0521,16.1404,16.0469,16.1093,3800.0
2009-01-05 12:35:00,30.97,31.05,30.93,31.05,2000.0,16.0885,16.13,16.0677,16.13,2000.0
2009-01-05 12:40:00,31.0,31.03,30.89,30.89,9800.0,16.1041,16.1197,16.0469,16.0469,9800.0
2009-01-05 12:45:00,30.91,31.05,30.86,30.99,3600.0,16.0573,16.13,16.0313,16.0989,3600.0
2009-01-05 12:50:00,30.98,30.98,30.86,30.86,2400.0,16.0937,16.0937,16.0313,16.0313,2400.0
2009-01-05 12:55:00,30.87,30.95,30.76,30.94,18300.0,16.0365,16.0781,15.9794,16.0729,18300.0
2009-01-05 13:00:00,30.9,30.96,30.84,30.89,14000.0,16.0521,16.0833,16.021,16.0469,14000.0
2009-01-05 13:05:00,30.85,30.89,30.61,30.65,9200.0,16.0261,16.0469,15.9015,15.9222,9200.0
2009-01-05 13:10:00,30.64,30.79,30.6,30.73,7500.0,15.9171,15.995,15.8963,15.9638,7500.0
2009-01-05 13:15:00,30.73,30.78,30.64,30.64,3100.0,15.9638,15.9898,15.9171,15.9171,3100.0
2009-01-05 13:20:00,30.67,30.8,30.67,30.72,6200.0,15.9326,16.0002,15.9326,15.9586,6200.0
2009-01-05 13:25:00,30.72,30.91,30.72,30.91,18300.0,15.9586,16.0573,15.9586,16.0573,18300.0
2009-01-05 13:30:00,30.87,31.02,30.87,31.01,13100.0,16.0365,16.1145,16.0365,16.1093,13100.0
2009-01-05 13:35:00,31.0,31.02,30.88,30.9,13600.0,16.1041,16.1145,16.0417,16.0521,13600.0
2009-01-05 13:40:00,30.87,30.99,30.83,30.9,23500.0,16.0365,16.0989,16.0158,16.0521,23500.0
2009-01-05 13:45:00,30.92,30.97,30.83,30.87,12500.0,16.0625,16.0885,16.0158,16.0365,12500.0
2009-01-05 13:50:00,30.88,31.11,30.88,31.11,8300.0,16.0417,16.1612,16.0417,16.1612,8300.0
2009-01-05 13:55:00,31.12,31.24,31.07,31.14,6000.0,16.1664,16.2287,16.1404,16.1768,6000.0
2009-01-05 14:00:00,31.18,31.29,31.15,31.26,7800.0,16.1976,16.2547,16.182,16.2391,7800.0
2009-01-05 14:05:00,31.27,31.37,31.22,31.26,5000.0,16.2443,16.2963,16.2184,16.2391,5000.0
2009-01-05 14:10:00,31.27,31.34,31.21,31.22,11500.0,16.2443,16.2807,16.2132,16.2184,11500.0
2009-01-05 14:15:00,31.24,31.28,31.1,31.11,8300.0,16.2287,16.2495,16.156,16.1612,8300.0
2009-01-05 14:20:00,31.11,31.2,31.01,31.09,7500.0,16.1612,16.208,16.1093,16.1508,7500.0
2009-01-05 14:25:00,31.06,31.06,30.81,30.81,20500.0,16.1352,16.1352,16.0054,16.0054,20500.0
2009-01-05 14:30:00,30.85,30.94,30.76,30.93,7700.0,16.0261,16.0729,15.9794,16.0677,7700.0
2009-01-05 14:35:00,30.95,30.99,30.85,30.85,17600.0,16.0781,16.0989,16.0261,16.0261,17600.0
2009-01-05 14:40:00,30.87,31.1,30.87,30.98,23400.0,16.0365,16.156,16.0365,16.0937,23400.0
2009-01-05 14:45:00,30.98,31.06,30.93,30.99,34400.0,16.0937,16.1352,16.0677,16.0989,34400.0
2009-01-05 14:50:00,31.01,31.02,30.82,30.83,8000.0,16.1093,16.1145,16.0106,16.0158,8000.0
2009-01-05 14:55:00,30.85,30.93,30.77,30.86,9700.0,16.0261,16.0677,15.9846,16.0313,9700.0
2009-01-05 15:00:00,30.86,30.99,30.84,30.99,6700.0,16.0313,16.0989,16.021,16.0989,6700.0
2009-01-05 15:05:00,30.98,31.11,30.88,30.91,8400.0,16.0937,16.1612,16.0417,16.0573,8400.0
2009-01-05 15:10:00,30.93,30.98,30.7,30.72,6800.0,16.0677,16.0937,15.9482,15.9586,6800.0
2009-01-05 15:15:00,30.7,30.85,30.64,30.74,6600.0,15.9482,16.0261,15.9171,15.969,6600.0
2009-01-05 15:20:00,30.72,30.81,30.6,30.68,12200.0,15.9586,16.0054,15.8963,15.9378,12200.0
2009-01-05 15:25:00,30.67,30.75,30.5,30.52,13100.0,15.9326,15.9742,15.8443,15.8547,13100.0
2009-01-05 15:30:00,30.5,30.8,30.44,30.75,13200.0,15.8443,16.0002,15.8132,15.9742,13200.0
2009-01-05 15:35:00,30.71,30.74,30.57,30.62,14600.0,15.9534,15.969,15.8807,15.9067,14600.0
2009-01-05 15:40:00,30.59,30.81,30.59,30.64,21000.0,15.8911,16.0054,15.8911,15.9171,21000.0
2009-01-05 15:45:00,30.62,30.74,30.43,30.48,14500.0,15.9067,15.969,15.808,15.8339,14500.0
2009-01-05 15:50:00,30.55,30.58,30.41,30.5,23800.0,15.8703,15.8859,15.7976,15.8443,23800.0
2009-01-05 15:55:00,30.46,30.56,30.21,30.56,94200.0,15.8235,15.8755,15.6937,15.8755,94200.0
2009-01-06 09:30:00,29.99,31.2,29.99,31.19,15300.0,15.5794,16.208,15.5794,16.2028,15300.0
2009-01-06 09:35:00,31.1,31.17,30.77,30.91,29600.0,16.156,16.1924,15.9846,16.0573,29600.0
2009-01-06 09:40:00,30.85,31.25,30.85,30.93,47500.0,16.0261,16.2339,16.0261,16.0677,47500.0
2009-01-06 09:45:00,30.93,31.19,30.9,31.13,82200.0,16.0677,16.2028,16.0521,16.1716,82200.0
2009-01-06 09:50:00,31.13,31.37,30.91,30.94,40500.0,16.1716,16.2963,16.0573,16.0729,40500.0
2009-01-06 09:55:00,30.99,31.04,30.52,30.55,31000.0,16.0989,16.1248,15.8547,15.8703,31000.0
2009-01-06 10:00:00,30.55,30.71,30.26,30.28,17100.0,15.8703,15.9534,15.7197,15.73,17100.0
2009-01-06 10:05:00,30.28,30.68,30.28,30.61,6600.0,15.73,15.9378,15.73,15.9015,6600.0
2009-01-06 10:10:00,30.61,30.66,30.17,30.17,6500.0,15.9015,15.9274,15.6729,15.6729,6500.0
2009-01-06 10:15:00,30.17,30.2,29.97,30.12,8600.0,15.6729,15.6885,15.569,15.6469,8600.0
2009-01-06 10:20:00,30.16,30.23,29.98,30.18,16900.0,15.6677,15.7041,15.5742,15.6781,16900.0
2009-01-06 10:25:00,30.17,30.17,29.82,30.06,12100.0,15.6729,15.6729,15.4911,15.6158,12100.0
2009-01-06 10:30:00,30.13,30.44,30.13,30.44,37900.0,15.6521,15.8132,15.6521,15.8132,37900.0
2009-01-06 10:35:00,30.44,30.55,30.41,30.55,9000.0,15.8132,15.8703,15.7976,15.8703,9000.0
2009-01-06 10:40:00,30.58,30.7,30.58,30.67,10800.0,15.8859,15.9482,15.8859,15.9326,10800.0
2009-01-06 10:45:00,30.67,30.67,30.43,30.45,4400.0,15.9326,15.9326,15.808,15.8184,4400.0
2009-01-06 10:50:00,30.44,30.6,30.39,30.43,6400.0,15.8132,15.8963,15.7872,15.808,6400.0
2009-01-06 10:55:00,30.39,30.64,30.36,30.41,15500.0,15.7872,15.9171,15.7716,15.7976,15500.0
2009-01-06 11:00:00,30.5,30.54,30.4,30.45,17800.0,15.8443,15.8651,15.7924,15.8184,17800.0
2009-01-06 11:05:00,30.46,30.57,30.43,30.55,24500.0,15.8235,15.8807,15.808,15.8703,24500.0
2009-01-06 11:10:00,30.55,30.61,30.49,30.54,15400.0,15.8703,15.9015,15.8391,15.8651,15400.0
2009-01-06 11:15:00,30.6,30.71,30.52,30.55,20300.0,15.8963,15.9534,15.8547,15.8703,20300.0
2009-01-06 11:20:00,30.53,30.55,30.5,30.5,5000.0,15.8599,15.8703,15.8443,15.8443,5000.0
2009-01-06 11:25:00,30.5,30.54,30.43,30.47,14800.0,15.8443,15.8651,15.808,15.8287,14800.0
2009-01-06 11:30:00,30.47,30.58,30.39,30.46,22100.0,15.8287,15.8859,15.7872,15.8235,22100.0
2009-01-06 11:35:00,30.52,30.63,30.4,30.61,25900.0,15.8547,15.9119,15.7924,15.9015,25900.0
2009-01-06 11:40:00,30.61,30.63,30.55,30.61,10300.0,15.9015,15.9119,15.8703,15.9015,10300.0
2009-01-06 11:45:00,30.6,30.7,30.58,30.7,5600.0,15.8963,15.9482,15.8859,15.9482,5600.0
2009-01-06 11:50:00,30.75,30.88,30.74,30.84,9700.0,15.9742,16.0417,15.969,16.021,9700.0
2009-01-06 11:55:00,30.86,30.86,30.7,30.7,20000.0,16.0313,16.0313,15.9482,15.9482,20000.0
2009-01-06 12:00:00,30.73,30.99,30.68,30.91,45600.0,15.9638,16.0989,15.9378,16.0573,45600.0
2009-01-06 12:05:00,30.91,31.14,30.89,31.02,25900.0,16.0573,16.1768,16.0469,16.1145,25900.0
2009-01-06 12:10:00,31.06,31.26,31.0,31.22,27400.0,16.1352,16.2391,16.1041,16.2184,27400.0
2009-01-06 12:15:00,31.19,31.28,31.02,31.05,11300.0,16.2028,16.2495,16.1145,16.13,11300.0
2009-01-06 12:20:00,31.05,31.18,31.04,31.09,12300.0,16.13,16.1976,16.1248,16.1508,12300.0
2009-01-06 12:25:00,31.04,31.27,31.04,31.24,7800.0,16.1248,16.2443,16.1248,16.2287,7800.0
2009-01-06 12:30:00,31.25,31.43,31.25,31.4,19000.0,16.2339,16.3274,16.2339,16.3119,19000.0
2009-01-06 12:35:00,31.39,31.52,31.37,31.39,11600.0,16.3067,16.3742,16.2963,16.3067,11600.0
2009-01-06 12:40:00,31.39,31.39,31.18,31.23,7400.0,16.3067,16.3067,16.1976,16.2236,7400.0
2009-01-06 12:45:00,31.17,31.2,31.0,31.19,7600.0,16.1924,16.208,16.1041,16.2028,7600.0
2009-01-06 12:50:00,31.2,31.2,31.14,31.14,2500.0,16.208,16.208,16.1768,16.1768,2500.0
2009-01-06 12:55:00,31.11,31.14,31.05,31.14,3300.0,16.1612,16.1768,16.13,16.1768,3300.0
2009-01-06 13:00:00,31.16,31.16,31.02,31.06,6700.0,16.1872,16.1872,16.1145,16.1352,6700.0
2009-01-06 13:05:00,31.08,31.24,31.08,31.2,6900.0,16.1456,16.2287,16.1456,16.208,6900.0
2009-01-06 13:10:00,31.23,31.29,31.15,31.15,13500.0,16.2236,16.2547,16.182,16.182,13500.0
2009-01-06 13:15:00,31.16,31.29,31.15,31.26,12000.0,16.1872,16.2547,16.182,16.2391,12000.0
2009-01-06 13:20:00,31.27,31.47,31.2,31.4,24300.0,16.2443,16.3482,16.208,16.3119,24300.0
2009-01-06 13:25:00,31.39,31.44,31.33,31.35,8700.0,16.3067,16.3326,16.2755,16.2859,8700.0
2009-01-06 13:30:00,31.33,31.41,31.29,31.34,16700.0,16.2755,16.3171,16.2547,16.2807,16700.0
2009-01-06 13:35:00,31.36,31.51,31.3,31.4,18300.0,16.2911,16.369,16.2599,16.3119,18300.0
2009-01-06 13:40:00,31.39,31.43,31.33,31.36,11900.0,16.3067,16.3274,16.2755,16.2911,11900.0
2009-01-06 13:45:00,31.3,31.36,31.23,31.29,11900.0,16.2599,16.2911,16.2236,16.2547,11900.0
2009-01-06 13:50:00,31.22,31.33,31.17,31.32,8500.0,16.2184,16.2755,16.1924,16.2703,8500.0
2009-01-06 13:55:00,31.28,31.3,31.18,31.2,6400.0,16.2495,16.2599,16.1976,16.208,6400.0
2009-01-06 14:00:00,31.21,31.32,31.13,31.3,20800.0,16.2132,16.2703,16.1716,16.2599,20800.0
2009-01-06 14:05:00,31.32,31.36,31.26,31.36,7700.0,16.2703,16.2911,16.2391,16.2911,7700.0
2009-01-06 14:10:00,31.39,31.51,31.36,31.4,26800.0,16.3067,16.369,16.2911,16.3119,26800.0
2009-01-06 14:15:00,31.42,31.63,31.39,31.47,33400.0,16.3223,16.4313,16.3067,16.3482,33400.0
2009-01-06 14:20:00,31.51,31.66,31.35,31.43,13100.0,16.369,16.4469,16.2859,16.3274,13100.0
2009-01-06 14:25:00,31.41,31.63,31.41,31.58,13400.0,16.3171,16.4313,16.3171,16.4054,13400.0
2009-01-06 14:30:00,31.61,31.68,31.56,31.6,14200.0,16.421,16.4573,16.395,16.4158,14200.0
2009-01-06 14:35:00,31.63,31.8,31.52,31.53,17500.0,16.4313,16.5197,16.3742,16.3794,17500.0
2009-01-06 14:40:00,31.53,31.74,31.52,31.63,14100.0,16.3794,16.4885,16.3742,16.4313,14100.0
2009-01-06 14:45:00,31.64,31.72,31.48,31.57,20400.0,16.4365,16.4781,16.3534,16.4002,20400.0
2009-01-06 14:50:00,31.6,31.64,31.51,31.57,10600.0,16.4158,16.4365,16.369,16.4002,10600.0
2009-01-06 14:55:00,31.61,31.76,31.57,31.71,31300.0,16.421,16.4989,16.4002,16.4729,31300.0
2009-01-06 15:00:00,31.68,31.9,31.6,31.64,39100.0,16.4573,16.5716,16.4158,16.4365,39100.0
2009-01-06 15:05:00,31.66,31.75,31.44,31.53,44900.0,16.4469,16.4937,16.3326,16.3794,44900.0
2009-01-06 15:10:00,31.5,31.7,31.3,31.63,17200.0,16.3638,16.4677,16.2599,16.4313,17200.0
2009-01-06 15:15:00,31.59,31.73,31.42,31.47,16000.0,16.4106,16.4833,16.3223,16.3482,16000.0
2009-01-06 15:20:00,31.51,31.64,31.39,31.53,19700.0,16.369,16.4365,16.3067,16.3794,19700.0
2009-01-06 15:25:00,31.49,31.73,31.37,31.69,26400.0,16.3586,16.4833,16.2963,16.4625,26400.0
2009-01-06 15:30:00,31.68,31.9,31.64,31.83,29300.0,16.4573,16.5716,16.4365,16.5352,29300.0
2009-01-06 15:35:00,31.75,32.05,31.75,31.88,45100.0,16.4937,16.6495,16.4937,16.5612,45100.0
2009-01-06 15:40:00,31.87,32.14,31.87,31.97,43800.0,16.556,16.6963,16.556,16.608,43800.0
2009-01-06 15:45:00,31.97,32.02,31.73,31.91,53100.0,16.608,16.6339,16.4833,16.5768,53100.0
2009-01-06 15:50:00,31.87,32.08,31.81,32.0,62100.0,16.556,16.6651,16.5249,16.6236,62100.0
2009-01-06 15:55:00,32.0,32.02,31.8,31.95,115300.0,16.6236,16.6339,16.5197,16.5976,115300.0
2009-01-07 09:30:00,31.3,31.5,31.21,31.43,7200.0,16.2599,16.3638,16.2132,16.3274,7200.0
2009-01-07 09:35:00,31.36,31.63,31.2,31.46,19000.0,16.2911,16.4313,16.208,16.343,19000.0
2009-01-07 09:40:00,31.45,31.78,31.25,31.67,59700.0,16.3378,16.5093,16.2339,16.4521,59700.0
2009-01-07 09:45:00,31.7,32.13,31.7,31.92,47600.0,16.4677,16.6911,16.4677,16.582,47600.0
2009-01-07 09:50:00,31.92,32.16,31.84,32.15,20400.0,16.582,16.7067,16.5404,16.7015,20400.0
2009-01-07 09:55:00,32.12,32.45,32.1,32.42,37900.0,16.6859,16.8573,16.6755,16.8417,37900.0
2009-01-07 10:00:00,32.5,32.55,32.32,32.32,20300.0,16.8833,16.9093,16.7898,16.7898,20300.0
2009-01-07 10:05:00,32.32,32.53,32.18,32.39,21800.0,16.7898,16.8989,16.7171,16.8262,21800.0
2009-01-07 10:10:00,32.39,32.42,32.09,32.13,22500.0,16.8262,16.8417,16.6703,16.6911,22500.0
2009-01-07 10:15:00,32.15,32.15,31.66,31.66,25800.0,16.7015,16.7015,16.4469,16.4469,25800.0
2009-01-07 10:20:00,31.65,31.65,31.53,31.58,33900.0,16.4417,16.4417,16.3794,16.4054,33900.0
2009-01-07 10:25:00,31.59,31.59,31.42,31.51,21000.0,16.4106,16.4106,16.3223,16.369,21000.0
2009-01-07 10:30:00,31.49,31.49,31.3,31.34,59000.0,16.3586,16.3586,16.2599,16.2807,59000.0
2009-01-07 10:35:00,31.31,31.51,31.26,31.5,14800.0,16.2651,16.369,16.2391,16.3638,14800.0
2009-01-07 10:40:00,31.53,31.67,31.5,31.57,29200.0,16.3794,16.4521,16.3638,16.4002,29200.0
2009-01-07 10:45:00,31.53,31.55,31.31,31.38,5500.0,16.3794,16.3898,16.2651,16.3015,5500.0
2009-01-07 10:50:00,31.33,31.48,31.3,31.41,10600.0,16.2755,16.3534,16.2599,16.3171,10600.0
2009-01-07 10:55:00,31.4,31.64,31.4,31.63,17400.0,16.3119,16.4365,16.3119,16.4313,17400.0
2009-01-07 11:00:00,31.67,31.67,31.43,31.57,22400.0,16.4521,16.4521,16.3274,16.4002,22400.0
2009-01-07 11:05:00,31.6,31.6,31.45,31.5,3700.0,16.4158,16.4158,16.3378,16.3638,3700.0
2009-01-07 11:10:00,31.45,31.65,31.43,31.64,15600.0,16.3378,16.4417,16.3274,16.4365,15600.0
2009-01-07 11:15:00,31.65,31.75,31.64,31.73,8200.0,16.4417,16.4937,16.4365,16.4833,8200.0
2009-01-07 11:20:00,31.72,31.81,31.68,31.79,20300.0,16.4781,16.5249,16.4573,16.5145,20300.0
2009-01-07 11:25:00,31.81,31.99,31.77,31.97,8100.0,16.5249,16.6184,16.5041,16.608,8100.0
2009-01-07 11:30:00,31.99,32.28,31.99,32.17,20100.0,16.6184,16.769,16.6184,16.7119,20100.0
2009-01-07 11:35:00,32.16,32.18,31.9,32.02,5500.0,16.7067,16.7171,16.5716,16.6339,5500.0
2009-01-07 11:40:00,32.01,32.36,32.01,32.36,9700.0,16.6288,16.8106,16.6288,16.8106,9700.0
2009-01-07 11:45:00,32.34,32.38,32.29,32.34,1800.0,16.8002,16.821,16.7742,16.8002,1800.0
2009-01-07 11:50:00,32.36,32.41,32.3,32.35,5100.0,16.8106,16.8365,16.7794,16.8054,5100.0
2009-01-07 11:55:00,32.35,32.4,32.29,32.39,9900.0,16.8054,16.8314,16.7742,16.8262,9900.0
2009-01-07 12:00:00,32.34,32.37,32.14,32.17,4000.0,16.8002,16.8158,16.6963,16.7119,4000.0
2009-01-07 12:05:00,32.17,32.28,32.17,32.25,5000.0,16.7119,16.769,16.7119,16.7534,5000.0
2009-01-07 12:10:00,32.21,32.26,32.16,32.22,4500.0,16.7326,16.7586,16.7067,16.7378,4500.0
2009-01-07 12:15:00,32.26,32.37,32.24,32.31,24300.0,16.7586,16.8158,16.7482,16.7846,24300.0
2009-01-07 12:20:00,32.33,32.34,32.1,32.19,16600.0,16.795,16.8002,16.6755,16.7223,16600.0
2009-01-07 12:25:00,32.11,32.43,32.11,32.39,7900.0,16.6807,16.8469,16.6807,16.8262,7900.0
2009-01-07 12:30:00,32.35,32.44,32.31,32.4,4100.0,16.8054,16.8521,16.7846,16.8314,4100.0
2009-01-07 12:35:00,32.41,32.41,32.27,32.35,17600.0,16.8365,16.8365,16.7638,16.8054,17600.0
2009-01-07 12:40:00,32.35,32.35,32.27,32.3,9700.0,16.8054,16.8054,16.7638,16.7794,9700.0
2009-01-07 12:45:00,32.28,32.32,32.21,32.23,12300.0,16.769,16.7898,16.7326,16.743,12300.0
2009-01-07 12:50:00,32.19,32.19,32.1,32.1,6000.0,16.7223,16.7223,16.6755,16.6755,6000.0
2009-01-07 12:55:00,32.1,32.1,31.9,31.92,8100.0,16.6755,16.6755,16.5716,16.582,8100.0
2009-01-07 13:00:00,31.89,31.91,31.83,31.83,11600.0,16.5664,16.5768,16.5352,16.5352,11600.0
2009-01-07 13:05:00,31.83,31.9,31.79,31.9,7800.0,16.5352,16.5716,16.5145,16.5716,7800.0
2009-01-07 13:10:00,31.9,31.91,31.77,31.79,5500.0,16.5716,16.5768,16.5041,16.5145,5500.0
2009-01-07 13:15:00,31.77,31.95,31.76,31.89,7300.0,16.5041,16.5976,16.4989,16.5664,7300.0
2009-01-07 13:20:00,31.84,31.93,31.84,31.88,3400.0,16.5404,16.5872,16.5404,16.5612,3400.0
2009-01-07 13:25:00,31.86,32.07,31.86,32.04,12000.0,16.5508,16.6599,16.5508,16.6443,12000.0
2009-01-07 13:30:00,32.04,32.12,32.0,32.02,12100.0,16.6443,16.6859,16.6236,16.6339,12100.0
2009-01-07 13:35:00,32.04,32.06,31.95,31.99,19900.0,16.6443,16.6547,16.5976,16.6184,19900.0
2009-01-07 13:40:00,31.99,31.99,31.72,31.73,10500.0,16.6184,16.6184,16.4781,16.4833,10500.0
2009-01-07 13:45:00,31.74,31.8,31.66,31.75,12000.0,16.4885,16.5197,16.4469,16.4937,12000.0
2009-01-07 13:50:00,31.73,31.81,31.73,31.81,6400.0,16.4833,16.5249,16.4833,16.5249,6400.0
2009-01-07 13:55:00,31.82,31.91,31.75,31.87,11000.0,16.53,16.5768,16.4937,16.556,11000.0
2009-01-07 14:00:00,31.89,31.89,31.68,31.71,9400.0,16.5664,16.5664,16.4573,16.4729,9400.0
2009-01-07 14:05:00,31.69,31.7,31.64,31.67,8700.0,16.4625,16.4677,16.4365,16.4521,8700.0
2009-01-07 14:10:00,31.66,31.85,31.64,31.85,7000.0,16.4469,16.5456,16.4365,16.5456,7000.0
2009-01-07 14:15:00,31.87,31.97,31.83,31.83,13700.0,16.556,16.608,16.5352,16.5352,13700.0
2009-01-07 14:20:00,31.8,31.8,31.58,31.61,12800.0,16.5197,16.5197,16.4054,16.421,12800.0
2009-01-07 14:25:00,31.64,31.78,31.59,31.63,13500.0,16.4365,16.5093,16.4106,16.4313,13500.0
2009-01-07 14:30:00,31.62,31.66,31.55,31.61,19300.0,16.4262,16.4469,16.3898,16.421,19300.0
2009-01-07 14:35:00,31.63,31.69,31.59,31.67,241800.0,16.4313,16.4625,16.4106,16.4521,241800.0
2009-01-07 14:40:00,31.67,31.92,31.63,31.89,10600.0,16.4521,16.582,16.4313,16.5664,10600.0
2009-01-07 14:45:00,31.89,31.92,31.63,31.65,12900.0,16.5664,16.582,16.4313,16.4417,12900.0
2009-01-07 14:50:00,31.61,31.68,31.59,31.68,15500.0,16.421,16.4573,16.4106,16.4573,15500.0
2009-01-07 14:55:00,31.7,31.74,31.65,31.74,7400.0,16.4677,16.4885,16.4417,16.4885,7400.0
2009-01-07 15:00:00,31.77,31.87,31.68,31.69,10900.0,16.5041,16.556,16.4573,16.4625,10900.0
2009-01-07 15:05:00,31.68,31.68,31.53,31.65,27500.0,16.4573,16.4573,16.3794,16.4417,27500.0
2009-01-07 15:10:00,31.64,31.77,31.64,31.66,10200.0,16.4365,16.5041,16.4365,16.4469,10200.0
2009-01-07 15:15:00,31.67,31.81,31.62,31.81,15600.0,16.4521,16.5249,16.4262,16.5249,15600.0
2009-01-07 15:20:00,31.86,32.07,31.86,32.0,20400.0,16.5508,16.6599,16.5508,16.6236,20400.0
2009-01-07 15:25:00,31.99,31.99,31.82,31.84,15600.0,16.6184,16.6184,16.53,16.5404,15600.0
2009-01-07 15:30:00,31.84,32.11,31.84,31.97,18100.0,16.5404,16.6807,16.5404,16.608,18100.0
2009-01-07 15:35:00,31.98,32.0,31.73,31.73,16400.0,16.6132,16.6236,16.4833,16.4833,16400.0
2009-01-07 15:40:00,31.73,31.88,31.62,31.88,16800.0,16.4833,16.5612,16.4262,16.5612,16800.0
2009-01-07 15:45:00,31.87,31.89,31.73,31.77,15900.0,16.556,16.5664,16.4833,16.5041,15900.0
2009-01-07 15:50:00,31.76,31.87,31.64,31.7,38400.0,16.4989,16.556,16.4365,16.4677,38400.0
2009-01-07 15:55:00,31.71,31.78,31.53,31.7,130600.0,16.4729,16.5093,16.3794,16.4677,130600.0
2009-01-08 09:30:00,31.67,31.86,31.09,31.11,20700.0,16.4521,16.5508,16.1508,16.1612,20700.0
2009-01-08 09:35:00,31.22,31.22,30.79,30.8,30300.0,16.2184,16.2184,15.995,16.0002,30300.0
2009-01-08 09:40:00,30.81,31.64,30.78,31.35,25000.0,16.0054,16.4365,15.9898,16.2859,25000.0
2009-01-08 09:45:00,31.36,31.57,31.33,31.5,11700.0,16.2911,16.4002,16.2755,16.3638,11700.0
2009-01-08 09:50:00,31.51,31.76,31.41,31.72,9300.0,16.369,16.4989,16.3171,16.4781,9300.0
2009-01-08 09:55:00,31.71,31.9,31.56,31.56,21200.0,16.4729,16.5716,16.395,16.395,21200.0
2009-01-08 10:00:00,31.6,31.6,31.35,31.36,8800.0,16.4158,16.4158,16.2859,16.2911,8800.0
2009-01-08 10:05:00,31.38,31.59,31.24,31.57,20100.0,16.3015,16.4106,16.2287,16.4002,20100.0
2009-01-08 10:10:00,31.57,31.65,31.39,31.39,34900.0,16.4002,16.4417,16.3067,16.3067,34900.0
2009-01-08 10:15:00,31.38,31.44,31.22,31.26,33100.0,16.3015,16.3326,16.2184,16.2391,33100.0
2009-01-08 10:20:00,31.25,31.33,31.24,31.28,12600.0,16.2339,16.2755,16.2287,16.2495,12600.0
2009-01-08 10:25:00,31.26,31.45,31.26,31.38,5900.0,16.2391,16.3378,16.2391,16.3015,5900.0
2009-01-08 10:30:00,31.42,31.52,31.36,31.42,11500.0,16.3223,16.3742,16.2911,16.3223,11500.0
2009-01-08 10:35:00,31.45,31.6,31.37,31.6,17600.0,16.3378,16.4158,16.2963,16.4158,17600.0
2009-01-08 10:40:00,31.59,31.93,31.56,31.9,15500.0,16.4106,16.5872,16.395,16.5716,15500.0
2009-01-08 10:45:00,31.84,31.89,31.67,31.67,8800.0,16.5404,16.5664,16.4521,16.4521,8800.0
2009-01-08 10:50:00,31.7,32.06,31.69,32.02,31300.0,16.4677,16.6547,16.4625,16.6339,31300.0
2009-01-08 10:55:00,32.0,32.14,31.91,31.91,38000.0,16.6236,16.6963,16.5768,16.5768,38000.0
2009-01-08 11:00:00,31.94,32.11,31.91,32.11,20400.0,16.5924,16.6807,16.5768,16.6807,20400.0
2009-01-08 11:05:00,32.12,32.18,31.86,32.01,21300.0,16.6859,16.7171,16.5508,16.6288,21300.0
2009-01-08 11:10:00,32.0,32.06,31.9,32.01,25700.0,16.6236,16.6547,16.5716,16.6288,25700.0
2009-01-08 11:15:00,32.0,32.04,31.89,31.98,30300.0,16.6236,16.6443,16.5664,16.6132,30300.0
2009-01-08 11:20:00,31.98,32.05,31.72,31.75,17700.0,16.6132,16.6495,16.4781,16.4937,17700.0
2009-01-08 11:25:00,31.79,31.79,31.57,31.63,4100.0,16.5145,16.5145,16.4002,16.4313,4100.0
2009-01-08 11:30:00,31.57,31.59,31.49,31.55,8400.0,16.4002,16.4106,16.3586,16.3898,8400.0
2009-01-08 11:35:00,31.62,31.65,31.55,31.58,4200.0,16.4262,16.4417,16.3898,16.4054,4200.0
2009-01-08 11:40:00,31.59,31.65,31.57,31.63,5100.0,16.4106,16.4417,16.4002,16.4313,5100.0
2009-01-08 11:45:00,31.67,31.67,31.47,31.54,8000.0,16.4521,16.4521,16.3482,16.3846,8000.0
2009-01-08 11:50:00,31.54,31.56,31.43,31.52,5900.0,16.3846,16.395,16.3274,16.3742,5900.0
2009-01-08 11:55:00,31.48,31.64,31.4,31.53,6600.0,16.3534,16.4365,16.3119,16.3794,6600.0
2009-01-08 12:00:00,31.57,31.79,31.57,31.65,9000.0,16.4002,16.5145,16.4002,16.4417,9000.0
2009-01-08 12:05:00,31.65,31.7,31.58,31.7,21600.0,16.4417,16.4677,16.4054,16.4677,21600.0
2009-01-08 12:10:00,31.7,32.16,31.7,31.93,13000.0,16.4677,16.7067,16.4677,16.5872,13000.0
2009-01-08 12:15:00,31.89,31.95,31.82,31.86,6000.0,16.5664,16.5976,16.53,16.5508,6000.0
2009-01-08 12:20:00,31.83,31.95,31.77,31.86,8300.0,16.5352,16.5976,16.5041,16.5508,8300.0
2009-01-08 12:25:00,31.85,31.95,31.82,31.95,6300.0,16.5456,16.5976,16.53,16.5976,6300.0
2009-01-08 12:30:00,31.93,32.05,31.82,31.82,13400.0,16.5872,16.6495,16.53,16.53,13400.0
2009-01-08 12:35:00,31.81,31.88,31.8,31.83,6700.0,16.5249,16.5612,16.5197,16.5352,6700.0
2009-01-08 12:40:00,31.83,31.87,31.72,31.84,18400.0,16.5352,16.556,16.4781,16.5404,18400.0
2009-01-08 12:45:00,31.83,31.84,31.69,31.69,2400.0,16.5352,16.5404,16.4625,16.4625,2400.0
2009-01-08 12:50:00,31.71,31.79,31.58,31.77,6300.0,16.4729,16.5145,16.4054,16.5041,6300.0
2009-01-08 12:55:00,31.73,31.73,31.53,31.63,5200.0,16.4833,16.4833,16.3794,16.4313,5200.0
2009-01-08 13:00:00,31.57,31.64,31.49,31.51,6500.0,16.4002,16.4365,16.3586,16.369,6500.0
2009-01-08 13:05:00,31.51,31.51,31.36,31.36,5400.0,16.369,16.369,16.2911,16.2911,5400.0
2009-01-08 13:10:00,31.36,31.42,31.35,31.36,4300.0,16.2911,16.3223,16.2859,16.2911,4300.0
2009-01-08 13:15:00,31.4,31.41,31.39,31.4,1800.0,16.3119,16.3171,16.3067,16.3119,1800.0
2009-01-08 13:20:00,31.37,31.7,31.35,31.57,7800.0,16.2963,16.4677,16.2859,16.4002,7800.0
2009-01-08 13:25:00,31.58,31.6,31.5,31.53,2900.0,16.4054,16.4158,16.3638,16.3794,2900.0
2009-01-08 13:30:00,31.5,31.56,31.45,31.51,4700.0,16.3638,16.395,16.3378,16.369,4700.0
2009-01-08 13:35:00,31.49,31.61,31.35,31.61,4200.0,16.3586,16.421,16.2859,16.421,4200.0
2009-01-08 13:40:00,31.61,31.68,31.5,31.53,11700.0,16.421,16.4573,16.3638,16.3794,11700.0
2009-01-08 13:45:00,31.52,31.67,31.51,31.63,24000.0,16.3742,16.4521,16.369,16.4313,24000.0
2009-01-08 13:50:00,31.6,31.61,31.45,31.45,3100.0,16.4158,16.421,16.3378,16.3378,3100.0
2009-01-08 13:55:00,31.44,31.63,31.42,31.63,7800.0,16.3326,16.4313,16.3223,16.4313,7800.0
2009-01-08 14:00:00,31.69,31.8,31.69,31.77,7500.0,16.4625,16.5197,16.4625,16.5041,7500.0
2009-01-08 14:05:00,31.8,32.03,31.76,31.96,11300.0,16.5197,16.6391,16.4989,16.6028,11300.0
2009-01-08 14:10:00,31.99,31.99,31.84,31.97,7500.0,16.6184,16.6184,16.5404,16.608,7500.0
2009-01-08 14:15:00,31.97,32.1,31.97,32.04,7600.0,16.608,16.6755,16.608,16.6443,7600.0
2009-01-08 14:20:00,31.98,32.06,31.9,31.93,11200.0,16.6132,16.6547,16.5716,16.5872,11200.0
2009-01-08 14:25:00,31.93,31.98,31.76,31.76,5800.0,16.5872,16.6132,16.4989,16.4989,5800.0
2009-01-08 14:30:00,31.76,31.83,31.75,31.79,4100.0,16.4989,16.5352,16.4937,16.5145,4100.0
2009-01-08 14:35:00,31.8,31.86,31.79,31.83,2500.0,16.5197,16.5508,16.5145,16.5352,2500.0
2009-01-08 14:40:00,31.83,31.97,31.78,31.97,9600.0,16.5352,16.608,16.5093,16.608,9600.0
2009-01-08 14:45:00,31.97,32.12,31.97,32.0,7900.0,16.608,16.6859,16.608,16.6236,7900.0
2009-01-08 14:50:00,31.97,32.14,31.96,32.09,8000.0,16.608,16.6963,16.6028,16.6703,8000.0
2009-01-08 14:55:00,32.1,32.16,31.92,31.99,5900.0,16.6755,16.7067,16.582,16.6184,5900.0
2009-01-08 15:00:00,31.98,32.07,31.96,32.05,10200.0,16.6132,16.6599,16.6028,16.6495,10200.0
2009-01-08 15:05:00,32.04,32.08,31.89,31.98,10300.0,16.6443,16.6651,16.5664,16.6132,10300.0
2009-01-08 15:10:00,31.95,32.0,31.8,31.94,14300.0,16.5976,16.6236,16.5197,16.5924,14300.0
2009-01-08 15:15:00,31.98,32.03,31.78,32.01,18600.0,16.6132,16.6391,16.5093,16.6288,18600.0
2009-01-08 15:20:00,31.99,32.0,31.87,31.93,12300.0,16.6184,16.6236,16.556,16.5872,12300.0
2009-01-08 15:25:00,31.95,32.04,31.88,32.02,9100.0,16.5976,16.6443,16.5612,16.6339,9100.0
2009-01-08 15:30:00,32.01,32.01,31.86,31.96,9000.0,16.6288,16.6288,16.5508,16.6028,9000.0
2009-01-08 15:35:00,31.93,31.96,31.79,31.92,16000.0,16.5872,16.6028,16.5145,16.582,16000.0
2009-01-08 15:40:00,31.91,31.91,31.67,31.74,43400.0,16.5768,16.5768,16.4521,16.4885,43400.0
2009-01-08 15:45:00,31.78,31.83,31.61,31.76,29200.0,16.5093,16.5352,16.421,16.4989,29200.0
2009-01-08 15:50:00,31.75,31.82,31.68,31.74,27300.0,16.4937,16.53,16.4573,16.4885,27300.0
2009-01-08 15:55:00,31.75,31.99,31.74,31.96,46800.0,16.4937,16.6184,16.4885,16.6028,46800.0
2009-01-09 09:30:00,31.87,32.29,31.82,32.11,14400.0,16.556,16.7742,16.53,16.6807,14400.0
2009-01-09 09:35:00,32.04,32.04,31.68,31.79,11100.0,16.6443,16.6443,16.4573,16.5145,11100.0
2009-01-09 09:40:00,31.78,32.02,31.7,31.98,26500.0,16.5093,16.6339,16.4677,16.6132,26500.0
2009-01-09 09:45:00,31.98,31.98,31.7,31.71,19100.0,16.6132,16.6132,16.4677,16.4729,19100.0
2009-01-09 09:50:00,31.71,31.9,31.52,31.74,28100.0,16.4729,16.5716,16.3742,16.4885,28100.0
2009-01-09 09:55:00,31.73,31.82,31.56,31.56,10500.0,16.4833,16.53,16.395,16.395,10500.0
2009-01-09 10:00:00,31.54,31.86,31.5,31.82,23200.0,16.3846,16.5508,16.3638,16.53,23200.0
2009-01-09 10:05:00,31.78,32.09,31.71,32.09,16400.0,16.5093,16.6703,16.4729,16.6703,16400.0
2009-01-09 10:10:00,32.05,32.08,31.81,31.83,12700.0,16.6495,16.6651,16.5249,16.5352,12700.0
2009-01-09 10:15:00,31.84,31.87,31.7,31.8,19000.0,16.5404,16.556,16.4677,16.5197,19000.0
2009-01-09 10:20:00,31.81,32.02,31.79,31.98,14500.0,16.5249,16.6339,16.5145,16.6132,14500.0
2009-01-09 10:25:00,31.98,32.09,31.95,32.07,13600.0,16.6132,16.6703,16.5976,16.6599,13600.0
2009-01-09 10:30:00,32.07,32.2,32.04,32.19,25000.0,16.6599,16.7275,16.6443,16.7223,25000.0
2009-01-09 10:35:00,32.16,32.34,32.12,32.31,12500.0,16.7067,16.8002,16.6859,16.7846,12500.0
2009-01-09 10:40:00,32.31,32.31,32.17,32.27,6000.0,16.7846,16.7846,16.7119,16.7638,6000.0
2009-01-09 10:45:00,32.21,32.27,32.15,32.19,7900.0,16.7326,16.7638,16.7015,16.7223,7900.0
2009-01-09 10:50:00,32.12,32.17,32.03,32.06,6500.0,16.6859,16.7119,16.6391,16.6547,6500.0
2009-01-09 10:55:00,32.06,32.09,31.79,31.86,16600.0,16.6547,16.6703,16.5145,16.5508,16600.0
2009-01-09 11:00:00,31.84,31.92,31.78,31.79,5900.0,16.5404,16.582,16.5093,16.5145,5900.0
2009-01-09 11:05:00,31.77,31.86,31.77,31.83,5300.0,16.5041,16.5508,16.5041,16.5352,5300.0
2009-01-09 11:10:00,31.78,31.96,31.72,31.93,14200.0,16.5093,16.6028,16.4781,16.5872,14200.0
2009-01-09 11:15:00,31.93,32.03,31.9,31.99,7400.0,16.5872,16.6391,16.5716,16.6184,7400.0
2009-01-09 11:20:00,31.98,32.17,31.98,32.15,7000.0,16.6132,16.7119,16.6132,16.7015,7000.0
2009-01-09 11:25:00,32.17,32.18,32.09,32.09,8600.0,16.7119,16.7171,16.6703,16.6703,8600.0
2009-01-09 11:30:00,32.13,32.33,32.11,32.33,10500.0,16.6911,16.795,16.6807,16.795,10500.0
2009-01-09 11:35:00,32.36,32.48,32.31,32.44,8400.0,16.8106,16.8729,16.7846,16.8521,8400.0
2009-01-09 11:40:00,32.44,32.45,32.33,32.35,12300.0,16.8521,16.8573,16.795,16.8054,12300.0
2009-01-09 11:45:00,32.31,32.37,32.29,32.33,4100.0,16.7846,16.8158,16.7742,16.795,4100.0
2009-01-09 11:50:00,32.34,32.5,32.32,32.47,13700.0,16.8002,16.8833,16.7898,16.8677,13700.0
2009-01-09 11:55:00,32.48,32.54,32.41,32.45,5300.0,16.8729,16.9041,16.8365,16.8573,5300.0
2009-01-09 12:00:00,32.45,32.52,32.41,32.45,5900.0,16.8573,16.8937,16.8365,16.8573,5900.0
2009-01-09 12:05:00,32.48,32.64,32.47,32.6,8800.0,16.8729,16.956,16.8677,16.9352,8800.0
2009-01-09 12:10:00,32.61,32.63,32.5,32.55,19000.0,16.9404,16.9508,16.8833,16.9093,19000.0
2009-01-09 12:15:00,32.53,32.62,32.48,32.53,47100.0,16.8989,16.9456,16.8729,16.8989,47100.0
2009-01-09 12:20:00,32.52,32.57,32.46,32.52,28700.0,16.8937,16.9197,16.8625,16.8937,28700.0
2009-01-09 12:25:00,32.52,32.62,32.51,32.59,30200.0,16.8937,16.9456,16.8885,16.9301,30200.0
2009-01-09 12:30:00,32.58,32.65,32.54,32.62,12000.0,16.9249,16.9612,16.9041,16.9456,12000.0
2009-01-09 12:35:00,32.57,32.73,32.57,32.67,22300.0,16.9197,17.0028,16.9197,16.9716,22300.0
2009-01-09 12:40:00,32.67,32.7,32.54,32.58,9400.0,16.9716,16.9872,16.9041,16.9249,9400.0
2009-01-09 12:45:00,32.57,32.69,32.56,32.66,6700.0,16.9197,16.982,16.9145,16.9664,6700.0
2009-01-09 12:50:00,32.65,32.69,32.63,32.69,4800.0,16.9612,16.982,16.9508,16.982,4800.0
2009-01-09 12:55:00,32.69,32.73,32.62,32.65,6700.0,16.982,17.0028,16.9456,16.9612,6700.0
2009-01-09 13:00:00,32.63,32.73,32.53,32.53,12600.0,16.9508,17.0028,16.8989,16.8989,12600.0
2009-01-09 13:05:00,32.59,32.59,32.4,32.44,23500.0,16.9301,16.9301,16.8314,16.8521,23500.0
2009-01-09 13:10:00,32.44,32.51,32.22,32.39,42000.0,16.8521,16.8885,16.7378,16.8262,42000.0
2009-01-09 13:15:00,32.36,32.41,32.17,32.36,17400.0,16.8106,16.8365,16.7119,16.8106,17400.0
2009-01-09 13:20:00,32.35,32.37,32.27,32.3,7500.0,16.8054,16.8158,16.7638,16.7794,7500.0
2009-01-09 13:25:00,32.3,32.31,32.05,32.05,10800.0,16.7794,16.7846,16.6495,16.6495,10800.0
2009-01-09 13:30:00,32.05,32.05,31.89,31.96,15400.0,16.6495,16.6495,16.5664,16.6028,15400.0
2009-01-09 13:35:00,31.95,32.06,31.89,31.9,8100.0,16.5976,16.6547,16.5664,16.5716,8100.0
2009-01-09 13:40:00,31.85,32.03,31.85,31.91,5000.0,16.5456,16.6391,16.5456,16.5768,5000.0
2009-01-09 13:45:00,31.89,31.89,31.75,31.78,6300.0,16.5664,16.5664,16.4937,16.5093,6300.0
2009-01-09 13:50:00,31.78,31.82,31.62,31.62,10200.0,16.5093,16.53,16.4262,16.4262,10200.0
2009-01-09 13:55:00,31.64,31.74,31.58,31.68,8300.0,16.4365,16.4885,16.4054,16.4573,8300.0
2009-01-09 14:00:00,31.69,31.85,31.69,31.79,6200.0,16.4625,16.5456,16.4625,16.5145,6200.0
2009-01-09 14:05:00,31.86,31.86,31.76,31.81,3300.0,16.5508,16.5508,16.4989,16.5249,3300.0
2009-01-09 14:10:00,31.83,31.93,31.76,31.91,11100.0,16.5352,16.5872,16.4989,16.5768,11100.0
2009-01-09 14:15:00,31.86,32.1,31.85,32.07,40500.0,16.5508,16.6755,16.5456,16.6599,40500.0
2009-01-09 14:20:00,32.07,32.17,32.02,32.08,11500.0,16.6599,16.7119,16.6339,16.6651,11500.0
2009-01-09 14:25:00,32.03,32.11,32.02,32.11,4900.0,16.6391,16.6807,16.6339,16.6807,4900.0
2009-01-09 14:30:00,32.12,32.32,32.09,32.27,4700.0,16.6859,16.7898,16.6703,16.7638,4700.0
2009-01-09 14:35:00,32.26,32.4,32.22,32.38,32900.0,16.7586,16.8314,16.7378,16.821,32900.0
2009-01-09 14:40:00,32.32,32.34,32.19,32.34,9100.0,16.7898,16.8002,16.7223,16.8002,9100.0
2009-01-09 14:45:00,32.34,32.48,32.1,32.29,11800.0,16.8002,16.8729,16.6755,16.7742,11800.0
2009-01-09 14:50:00,32.33,32.42,32.32,32.32,7200.0,16.795,16.8417,16.7898,16.7898,7200.0
2009-01-09 14:55:00,32.34,32.55,32.34,32.46,24100.0,16.8002,16.9093,16.8002,16.8625,24100.0
2009-01-09 15:00:00,32.46,32.46,32.34,32.34,12400.0,16.8625,16.8625,16.8002,16.8002,12400.0
2009-01-09 15:05:00,32.35,32.43,32.15,32.19,58900.0,16.8054,16.8469,16.7015,16.7223,58900.0
2009-01-09 15:10:00,32.16,32.3,32.16,32.25,36400.0,16.7067,16.7794,16.7067,16.7534,36400.0
2009-01-09 15:15:00,32.24,32.3,32.09,32.26,29800.0,16.7482,16.7794,16.6703,16.7586,29800.0
2009-01-09 15:20:00,32.26,32.26,31.98,31.99,29800.0,16.7586,16.7586,16.6132,16.6184,29800.0
2009-01-09 15:25:00,31.99,31.99,31.82,31.95,50100.0,16.6184,16.6184,16.53,16.5976,50100.0
2009-01-09 15:30:00,31.97,32.09,31.85,31.89,19000.0,16.608,16.6703,16.5456,16.5664,19000.0
2009-01-09 15:35:00,31.86,31.96,31.76,31.83,28900.0,16.5508,16.6028,16.4989,16.5352,28900.0
2009-01-09 15:40:00,31.82,31.82,31.64,31.67,22500.0,16.53,16.53,16.4365,16.4521,22500.0
2009-01-09 15:45:00,31.66,31.67,31.43,31.57,22800.0,16.4469,16.4521,16.3274,16.4002,22800.0
2009-01-09 15:50:00,31.47,31.53,31.2,31.31,51100.0,16.3482,16.3794,16.208,16.2651,51100.0
2009-01-09 15:55:00,31.34,31.38,31.11,31.3,157500.0,16.2807,16.3015,16.1612,16.2599,157500.0
2009-01-12 09:30:00,31.22,31.22,30.75,30.94,13400.0,16.2184,16.2184,15.9742,16.0729,13400.0
2009-01-12 09:35:00,30.87,30.87,30.08,30.66,25100.0,16.0365,16.0365,15.6261,15.9274,25100.0
2009-01-12 09:40:00,30.66,30.67,30.42,30.56,19700.0,15.9274,15.9326,15.8028,15.8755,19700.0
2009-01-12 09:45:00,30.5,30.84,30.5,30.67,36300.0,15.8443,16.021,15.8443,15.9326,36300.0
2009-01-12 09:50:00,30.69,30.88,30.67,30.82,20400.0,15.943,16.0417,15.9326,16.0106,20400.0
2009-01-12 09:55:00,30.82,31.0,30.8,31.0,5500.0,16.0106,16.1041,16.0002,16.1041,5500.0
2009-01-12 10:00:00,31.0,31.14,30.99,31.14,5500.0,16.1041,16.1768,16.0989,16.1768,5500.0
2009-01-12 10:05:00,31.17,31.25,31.15,31.2,3600.0,16.1924,16.2339,16.182,16.208,3600.0
2009-01-12 10:10:00,31.19,31.33,31.18,31.32,6700.0,16.2028,16.2755,16.1976,16.2703,6700.0
2009-01-12 10:15:00,31.36,31.45,31.19,31.26,11800.0,16.2911,16.3378,16.2028,16.2391,11800.0
2009-01-12 10:20:00,31.19,31.22,30.98,31.15,29200.0,16.2028,16.2184,16.0937,16.182,29200.0
2009-01-12 10:25:00,31.1,31.46,31.09,31.43,16200.0,16.156,16.343,16.1508,16.3274,16200.0
2009-01-12 10:30:00,31.42,31.49,31.36,31.39,6600.0,16.3223,16.3586,16.2911,16.3067,6600.0
2009-01-12 10:35:00,31.37,31.39,31.28,31.3,13400.0,16.2963,16.3067,16.2495,16.2599,13400.0
2009-01-12 10:40:00,31.3,31.5,31.3,31.45,15600.0,16.2599,16.3638,16.2599,16.3378,15600.0
2009-01-12 10:45:00,31.48,31.57,31.48,31.49,8900.0,16.3534,16.4002,16.3534,16.3586,8900.0
2009-01-12 10:50:00,31.5,31.68,31.43,31.58,13000.0,16.3638,16.4573,16.3274,16.4054,13000.0
2009-01-12 10:55:00,31.55,31.6,31.26,31.26,8000.0,16.3898,16.4158,16.2391,16.2391,8000.0
2009-01-12 11:00:00,31.24,31.24,31.13,31.13,1400.0,16.2287,16.2287,16.1716,16.1716,1400.0
2009-01-12 11:05:00,31.13,31.13,30.9,30.94,6300.0,16.1716,16.1716,16.0521,16.0729,6300.0
2009-01-12 11:10:00,30.92,30.94,30.87,30.89,11200.0,16.0625,16.0729,16.0365,16.0469,11200.0
2009-01-12 11:15:00,30.88,30.89,30.64,30.67,7500.0,16.0417,16.0469,15.9171,15.9326,7500.0
2009-01-12 11:20:00,30.64,30.91,30.64,30.9,5400.0,15.9171,16.0573,15.9171,16.0521,5400.0
2009-01-12 11:25:00,30.91,30.98,30.85,30.88,7600.0,16.0573,16.0937,16.0261,16.0417,7600.0
2009-01-12 11:30:00,30.91,30.91,30.74,30.74,5000.0,16.0573,16.0573,15.969,15.969,5000.0
2009-01-12 11:35:00,30.72,31.01,30.69,30.97,6000.0,15.9586,16.1093,15.943,16.0885,6000.0
2009-01-12 11:40:00,30.97,31.11,30.96,31.02,5800.0,16.0885,16.1612,16.0833,16.1145,5800.0
2009-01-12 11:45:00,30.99,30.99,30.61,30.69,30500.0,16.0989,16.0989,15.9015,15.943,30500.0
2009-01-12 11:50:00,30.7,30.71,30.59,30.59,3300.0,15.9482,15.9534,15.8911,15.8911,3300.0
2009-01-12 11:55:00,30.61,30.63,30.6,30.63,1100.0,15.9015,15.9119,15.8963,15.9119,1100.0
2009-01-12 12:00:00,30.58,30.61,30.42,30.42,7400.0,15.8859,15.9015,15.8028,15.8028,7400.0
2009-01-12 12:05:00,30.45,30.59,30.45,30.55,5500.0,15.8184,15.8911,15.8184,15.8703,5500.0
2009-01-12 12:10:00,30.55,30.69,30.53,30.69,13200.0,15.8703,15.943,15.8599,15.943,13200.0
2009-01-12 12:15:00,30.62,30.64,30.53,30.55,4800.0,15.9067,15.9171,15.8599,15.8703,4800.0
2009-01-12 12:20:00,30.58,30.62,30.57,30.59,3400.0,15.8859,15.9067,15.8807,15.8911,3400.0
2009-01-12 12:25:00,30.62,30.7,30.54,30.56,18100.0,15.9067,15.9482,15.8651,15.8755,18100.0
2009-01-12 12:30:00,30.59,30.73,30.52,30.67,12400.0,15.8911,15.9638,15.8547,15.9326,12400.0
2009-01-12 12:35:00,30.71,30.72,30.66,30.68,3500.0,15.9534,15.9586,15.9274,15.9378,3500.0
2009-01-12 12:40:00,30.67,30.72,30.56,30.65,7600.0,15.9326,15.9586,15.8755,15.9222,7600.0
2009-01-12 12:45:00,30.63,30.64,30.53,30.59,6900.0,15.9119,15.9171,15.8599,15.8911,6900.0
2009-01-12 12:50:00,30.58,30.63,30.49,30.52,5900.0,15.8859,15.9119,15.8391,15.8547,5900.0
2009-01-12 12:55:00,30.51,30.57,30.47,30.51,16200.0,15.8495,15.8807,15.8287,15.8495,16200.0
2009-01-12 13:00:00,30.51,30.65,30.49,30.62,19400.0,15.8495,15.9222,15.8391,15.9067,19400.0
2009-01-12 13:05:00,30.62,30.7,30.59,30.7,10600.0,15.9067,15.9482,15.8911,15.9482,10600.0
2009-01-12 13:10:00,30.72,30.81,30.72,30.8,5300.0,15.9586,16.0054,15.9586,16.0002,5300.0
2009-01-12 13:15:00,30.82,30.84,30.68,30.75,4500.0,16.0106,16.021,15.9378,15.9742,4500.0
2009-01-12 13:20:00,30.72,30.74,30.65,30.68,3400.0,15.9586,15.969,15.9222,15.9378,3400.0
2009-01-12 13:25:00,30.67,30.67,30.53,30.53,4600.0,15.9326,15.9326,15.8599,15.8599,4600.0
2009-01-12 13:30:00,30.56,30.62,30.53,30.56,6800.0,15.8755,15.9067,15.8599,15.8755,6800.0
2009-01-12 13:35:00,30.61,30.61,30.46,30.5,18200.0,15.9015,15.9015,15.8235,15.8443,18200.0
2009-01-12 13:40:00,30.48,30.65,30.48,30.57,4100.0,15.8339,15.9222,15.8339,15.8807,4100.0
2009-01-12 13:45:00,30.52,30.6,30.5,30.5,10400.0,15.8547,15.8963,15.8443,15.8443,10400.0
2009-01-12 13:50:00,30.5,30.5,30.37,30.42,11300.0,15.8443,15.8443,15.7768,15.8028,11300.0
2009-01-12 13:55:00,30.42,30.45,30.39,30.4,5500.0,15.8028,15.8184,15.7872,15.7924,5500.0
2009-01-12 14:00:00,30.35,30.38,30.27,30.27,13000.0,15.7664,15.782,15.7248,15.7248,13000.0
2009-01-12 14:05:00,30.25,30.25,30.07,30.08,8600.0,15.7145,15.7145,15.6209,15.6261,8600.0
2009-01-12 14:10:00,30.08,30.17,30.05,30.17,5100.0,15.6261,15.6729,15.6106,15.6729,5100.0
2009-01-12 14:15:00,30.14,30.36,30.08,30.36,13600.0,15.6573,15.7716,15.6261,15.7716,13600.0
2009-01-12 14:20:00,30.34,30.44,30.26,30.44,13500.0,15.7612,15.8132,15.7197,15.8132,13500.0
2009-01-12 14:25:00,30.43,30.45,30.35,30.44,3900.0,15.808,15.8184,15.7664,15.8132,3900.0
2009-01-12 14:30:00,30.39,30.44,30.27,30.33,18800.0,15.7872,15.8132,15.7248,15.756,18800.0
2009-01-12 14:35:00,30.3,30.3,30.15,30.25,10000.0,15.7404,15.7404,15.6625,15.7145,10000.0
2009-01-12 14:40:00,30.22,30.25,29.99,30.02,15300.0,15.6989,15.7145,15.5794,15.595,15300.0
2009-01-12 14:45:00,30.0,30.08,29.98,30.04,18000.0,15.5846,15.6261,15.5742,15.6054,18000.0
2009-01-12 14:50:00,30.04,30.05,29.86,29.94,9500.0,15.6054,15.6106,15.5119,15.5534,9500.0
2009-01-12 14:55:00,29.91,30.08,29.89,29.96,7100.0,15.5378,15.6261,15.5274,15.5638,7100.0
2009-01-12 15:00:00,29.96,30.02,29.95,30.0,10700.0,15.5638,15.595,15.5586,15.5846,10700.0
2009-01-12 15:05:00,30.0,30.0,29.7,29.81,17100.0,15.5846,15.5846,15.4287,15.4859,17100.0
2009-01-12 15:10:00,29.88,29.88,29.7,29.76,13300.0,15.5222,15.5222,15.4287,15.4599,13300.0
2009-01-12 15:15:00,29.7,29.71,29.54,29.55,11900.0,15.4287,15.4339,15.3456,15.3508,11900.0
2009-01-12 15:20:00,29.54,29.91,29.53,29.83,25300.0,15.3456,15.5378,15.3404,15.4963,25300.0
2009-01-12 15:25:00,29.83,29.84,29.54,29.57,21600.0,15.4963,15.5015,15.3456,15.3612,21600.0
2009-01-12 15:30:00,29.56,29.66,29.44,29.44,31100.0,15.356,15.408,15.2937,15.2937,31100.0
2009-01-12 15:35:00,29.44,29.52,29.36,29.44,24800.0,15.2937,15.3352,15.2521,15.2937,24800.0
2009-01-12 15:40:00,29.44,29.44,29.23,29.33,50100.0,15.2937,15.2937,15.1846,15.2365,50100.0
2009-01-12 15:45:00,29.36,29.65,29.27,29.59,53700.0,15.2521,15.4028,15.2054,15.3716,53700.0
2009-01-12 15:50:00,29.6,29.85,29.5,29.73,60800.0,15.3768,15.5067,15.3248,15.4443,60800.0
2009-01-12 15:55:00,29.76,29.84,29.58,29.8,131600.0,15.4599,15.5015,15.3664,15.4807,131600.0
2009-01-13 09:30:00,29.62,29.87,29.5,29.5,5200.0,15.3872,15.5171,15.3248,15.3248,5200.0
2009-01-13 09:35:00,29.5,29.89,29.33,29.55,14200.0,15.3248,15.5274,15.2365,15.3508,14200.0
2009-01-13 09:40:00,29.36,30.54,29.36,30.5,36400.0,15.2521,15.8651,15.2521,15.8443,36400.0
2009-01-13 09:45:00,30.5,30.54,30.02,30.1,29400.0,15.8443,15.8651,15.595,15.6365,29400.0
2009-01-13 09:50:00,30.09,30.38,29.86,30.2,15400.0,15.6313,15.782,15.5119,15.6885,15400.0
2009-01-13 09:55:00,30.2,30.45,30.2,30.31,17700.0,15.6885,15.8184,15.6885,15.7456,17700.0
2009-01-13 10:00:00,30.27,30.59,30.07,30.3,41200.0,15.7248,15.8911,15.6209,15.7404,41200.0
2009-01-13 10:05:00,30.35,30.55,30.28,30.42,16800.0,15.7664,15.8703,15.73,15.8028,16800.0
2009-01-13 10:10:00,30.42,30.46,30.11,30.24,9500.0,15.8028,15.8235,15.6417,15.7093,9500.0
2009-01-13 10:15:00,30.23,30.34,29.96,30.04,19400.0,15.7041,15.7612,15.5638,15.6054,19400.0
2009-01-13 10:20:00,30.0,30.03,29.93,30.01,6500.0,15.5846,15.6002,15.5482,15.5898,6500.0
2009-01-13 10:25:00,29.99,30.05,29.91,29.96,6000.0,15.5794,15.6106,15.5378,15.5638,6000.0
2009-01-13 10:30:00,29.95,30.0,29.91,29.94,10000.0,15.5586,15.5846,15.5378,15.5534,10000.0
2009-01-13 10:35:00,29.94,30.0,29.93,30.0,28500.0,15.5534,15.5846,15.5482,15.5846,28500.0
2009-01-13 10:40:00,30.0,30.14,29.99,30.12,14000.0,15.5846,15.6573,15.5794,15.6469,14000.0
2009-01-13 10:45:00,30.08,30.39,30.08,30.3,18600.0,15.6261,15.7872,15.6261,15.7404,18600.0
2009-01-13 10:50:00,30.31,31.0,30.31,30.96,17900.0,15.7456,16.1041,15.7456,16.0833,17900.0
2009-01-13 10:55:00,30.97,31.0,30.77,30.85,20600.0,16.0885,16.1041,15.9846,16.0261,20600.0
2009-01-13 11:00:00,30.83,30.88,30.76,30.77,5400.0,16.0158,16.0417,15.9794,15.9846,5400.0
2009-01-13 11:05:00,30.79,30.94,30.75,30.89,4400.0,15.995,16.0729,15.9742,16.0469,4400.0
2009-01-13 11:10:00,30.89,30.93,30.66,30.75,5900.0,16.0469,16.0677,15.9274,15.9742,5900.0
2009-01-13 11:15:00,30.78,30.78,30.49,30.5,19100.0,15.9898,15.9898,15.8391,15.8443,19100.0
2009-01-13 11:20:00,30.52,30.52,30.25,30.44,21100.0,15.8547,15.8547,15.7145,15.8132,21100.0
2009-01-13 11:25:00,30.46,30.78,30.46,30.78,3600.0,15.8235,15.9898,15.8235,15.9898,3600.0
2009-01-13 11:30:00,30.78,30.9,30.78,30.86,3000.0,15.9898,16.0521,15.9898,16.0313,3000.0
2009-01-13 11:35:00,30.85,30.9,30.78,30.82,7600.0,16.0261,16.0521,15.9898,16.0106,7600.0
2009-01-13 11:40:00,30.81,31.0,30.81,30.95,18100.0,16.0054,16.1041,16.0054,16.0781,18100.0
2009-01-13 11:45:00,30.97,31.0,30.92,30.96,7300.0,16.0885,16.1041,16.0625,16.0833,7300.0
2009-01-13 11:50:00,30.94,31.0,30.81,30.81,11600.0,16.0729,16.1041,16.0054,16.0054,11600.0
2009-01-13 11:55:00,30.76,30.93,30.73,30.89,3500.0,15.9794,16.0677,15.9638,16.0469,3500.0
2009-01-13 12:00:00,30.89,30.95,30.8,30.92,5300.0,16.0469,16.0781,16.0002,16.0625,5300.0
2009-01-13 12:05:00,30.84,30.94,30.84,30.86,3600.0,16.021,16.0729,16.021,16.0313,3600.0
2009-01-13 12:10:00,30.88,30.94,30.84,30.85,2400.0,16.0417,16.0729,16.021,16.0261,2400.0
2009-01-13 12:15:00,30.84,30.89,30.8,30.85,51500.0,16.021,16.0469,16.0002,16.0261,51500.0
2009-01-13 12:20:00,30.83,30.98,30.8,30.97,5300.0,16.0158,16.0937,16.0002,16.0885,5300.0
2009-01-13 12:25:00,30.92,30.99,30.84,30.99,4500.0,16.0625,16.0989,16.021,16.0989,4500.0
2009-01-13 12:30:00,30.98,31.0,30.92,30.95,7100.0,16.0937,16.1041,16.0625,16.0781,7100.0
2009-01-13 12:35:00,30.96,31.05,30.96,31.04,11400.0,16.0833,16.13,16.0833,16.1248,11400.0
2009-01-13 12:40:00,31.02,31.05,30.97,31.01,6600.0,16.1145,16.13,16.0885,16.1093,6600.0
2009-01-13 12:45:00,30.97,31.05,30.97,31.05,10100.0,16.0885,16.13,16.0885,16.13,10100.0
2009-01-13 12:50:00,31.05,31.05,30.94,31.04,12200.0,16.13,16.13,16.0729,16.1248,12200.0
2009-01-13 12:55:00,31.04,31.04,30.94,31.0,12000.0,16.1248,16.1248,16.0729,16.1041,12000.0
2009-01-13 13:00:00,30.99,31.01,30.79,30.93,22600.0,16.0989,16.1093,15.995,16.0677,22600.0
2009-01-13 13:05:00,30.93,31.05,30.93,31.03,8200.0,16.0677,16.13,16.0677,16.1197,8200.0
2009-01-13 13:10:00,31.01,31.02,30.96,30.96,3400.0,16.1093,16.1145,16.0833,16.0833,3400.0
2009-01-13 13:15:00,30.98,31.05,30.94,31.02,12400.0,16.0937,16.13,16.0729,16.1145,12400.0
2009-01-13 13:20:00,30.99,30.99,30.71,30.8,15800.0,16.0989,16.0989,15.9534,16.0002,15800.0
2009-01-13 13:25:00,30.81,30.9,30.81,30.89,33400.0,16.0054,16.0521,16.0054,16.0469,33400.0
2009-01-13 13:30:00,30.86,30.9,30.83,30.85,4900.0,16.0313,16.0521,16.0158,16.0261,4900.0
2009-01-13 13:35:00,30.84,30.99,30.84,30.98,8600.0,16.021,16.0989,16.021,16.0937,8600.0
2009-01-13 13:40:00,30.99,31.0,30.56,30.56,11200.0,16.0989,16.1041,15.8755,15.8755,11200.0
2009-01-13 13:45:00,30.58,30.6,30.42,30.5,28500.0,15.8859,15.8963,15.8028,15.8443,28500.0
2009-01-13 13:50:00,30.53,30.56,30.5,30.5,5700.0,15.8599,15.8755,15.8443,15.8443,5700.0
2009-01-13 13:55:00,30.48,30.51,30.25,30.25,17100.0,15.8339,15.8495,15.7145,15.7145,17100.0
2009-01-13 14:00:00,30.25,30.39,30.25,30.35,4600.0,15.7145,15.7872,15.7145,15.7664,4600.0
2009-01-13 14:05:00,30.36,30.55,30.28,30.28,5700.0,15.7716,15.8703,15.73,15.73,5700.0
2009-01-13 14:10:00,30.29,30.48,30.29,30.48,3700.0,15.7352,15.8339,15.7352,15.8339,3700.0
2009-01-13 14:15:00,30.47,30.52,30.33,30.33,3100.0,15.8287,15.8547,15.756,15.756,3100.0
2009-01-13 14:20:00,30.3,30.3,30.17,30.19,4300.0,15.7404,15.7404,15.6729,15.6833,4300.0
2009-01-13 14:25:00,30.16,30.21,30.01,30.15,5100.0,15.6677,15.6937,15.5898,15.6625,5100.0
2009-01-13 14:30:00,30.17,30.69,30.17,30.65,13200.0,15.6729,15.943,15.6729,15.9222,13200.0
2009-01-13 14:35:00,30.68,30.89,30.64,30.76,8000.0,15.9378,16.0469,15.9171,15.9794,8000.0
2009-01-13 14:40:00,30.74,30.76,30.6,30.66,4100.0,15.969,15.9794,15.8963,15.9274,4100.0
2009-01-13 14:45:00,30.66,31.0,30.61,30.87,14300.0,15.9274,16.1041,15.9015,16.0365,14300.0
2009-01-13 14:50:00,30.84,30.89,30.79,30.89,5300.0,16.021,16.0469,15.995,16.0469,5300.0
2009-01-13 14:55:00,30.9,30.96,30.74,30.74,5800.0,16.0521,16.0833,15.969,15.969,5800.0
2009-01-13 15:00:00,30.72,30.72,30.59,30.69,5200.0,15.9586,15.9586,15.8911,15.943,5200.0
2009-01-13 15:05:00,30.7,30.7,30.49,30.54,16300.0,15.9482,15.9482,15.8391,15.8651,16300.0
2009-01-13 15:10:00,30.5,30.63,30.49,30.55,12500.0,15.8443,15.9119,15.8391,15.8703,12500.0
2009-01-13 15:15:00,30.53,30.89,30.49,30.73,14000.0,15.8599,16.0469,15.8391,15.9638,14000.0
2009-01-13 15:20:00,30.71,31.05,30.66,31.05,20500.0,15.9534,16.13,15.9274,16.13,20500.0
2009-01-13 15:25:00,31.03,31.05,30.64,30.78,41500.0,16.1197,16.13,15.9171,15.9898,41500.0
2009-01-13 15:30:00,30.78,30.81,30.38,30.73,26900.0,15.9898,16.0054,15.782,15.9638,26900.0
2009-01-13 15:35:00,30.78,31.05,30.7,31.03,20600.0,15.9898,16.13,15.9482,16.1197,20600.0
2009-01-13 15:40:00,31.01,31.05,30.89,31.05,20900.0,16.1093,16.13,16.0469,16.13,20900.0
2009-01-13 15:45:00,31.02,31.04,30.58,30.79,33000.0,16.1145,16.1248,15.8859,15.995,33000.0
2009-01-13 15:50:00,30.79,30.88,30.69,30.86,28000.0,15.995,16.0417,15.943,16.0313,28000.0
2009-01-13 15:55:00,30.86,31.12,30.81,31.09,103700.0,16.0313,16.1664,16.0054,16.1508,103700.0
2009-01-14 09:30:00,29.99,30.8,29.96,30.22,8900.0,15.5794,16.0002,15.5638,15.6989,8900.0
2009-01-14 09:35:00,30.08,30.19,29.75,29.85,14300.0,15.6261,15.6833,15.4547,15.5067,14300.0
2009-01-14 09:40:00,29.93,30.3,29.92,30.05,7000.0,15.5482,15.7404,15.543,15.6106,7000.0
2009-01-14 09:45:00,30.05,30.17,30.0,30.15,12700.0,15.6106,15.6729,15.5846,15.6625,12700.0
2009-01-14 09:50:00,30.21,30.35,29.97,30.3,18400.0,15.6937,15.7664,15.569,15.7404,18400.0
2009-01-14 09:55:00,30.25,30.63,30.25,30.54,24200.0,15.7145,15.9119,15.7145,15.8651,24200.0
2009-01-14 10:00:00,30.52,30.72,30.41,30.7,113100.0,15.8547,15.9586,15.7976,15.9482,113100.0
2009-01-14 10:05:00,30.66,30.72,30.46,30.46,39100.0,15.9274,15.9586,15.8235,15.8235,39100.0
2009-01-14 10:10:00,30.46,30.46,30.25,30.26,12100.0,15.8235,15.8235,15.7145,15.7197,12100.0
2009-01-14 10:15:00,30.26,30.47,30.14,30.23,9300.0,15.7197,15.8287,15.6573,15.7041,9300.0
2009-01-14 10:20:00,30.15,30.61,30.15,30.61,12000.0,15.6625,15.9015,15.6625,15.9015,12000.0
2009-01-14 10:25:00,30.65,30.82,30.57,30.62,14200.0,15.9222,16.0106,15.8807,15.9067,14200.0
2009-01-14 10:30:00,30.59,30.66,30.4,30.57,30800.0,15.8911,15.9274,15.7924,15.8807,30800.0
2009-01-14 10:35:00,30.55,30.56,30.27,30.28,13600.0,15.8703,15.8755,15.7248,15.73,13600.0
2009-01-14 10:40:00,30.26,30.31,30.14,30.3,29000.0,15.7197,15.7456,15.6573,15.7404,29000.0
2009-01-14 10:45:00,30.26,30.39,30.1,30.26,7300.0,15.7197,15.7872,15.6365,15.7197,7300.0
2009-01-14 10:50:00,30.28,30.32,30.01,30.02,9400.0,15.73,15.7508,15.5898,15.595,9400.0
2009-01-14 10:55:00,30.05,30.09,29.9,30.07,10600.0,15.6106,15.6313,15.5326,15.6209,10600.0
2009-01-14 11:00:00,30.07,30.12,30.01,30.1,15600.0,15.6209,15.6469,15.5898,15.6365,15600.0
2009-01-14 11:05:00,30.13,30.17,30.06,30.06,14100.0,15.6521,15.6729,15.6158,15.6158,14100.0
2009-01-14 11:10:00,30.1,30.13,29.95,30.12,13700.0,15.6365,15.6521,15.5586,15.6469,13700.0
2009-01-14 11:15:00,30.1,30.23,30.08,30.23,10600.0,15.6365,15.7041,15.6261,15.7041,10600.0
2009-01-14 11:20:00,30.24,30.3,30.15,30.2,5300.0,15.7093,15.7404,15.6625,15.6885,5300.0
2009-01-14 11:25:00,30.23,30.37,30.19,30.25,6300.0,15.7041,15.7768,15.6833,15.7145,6300.0
2009-01-14 11:30:00,30.22,30.34,30.2,30.24,11700.0,15.6989,15.7612,15.6885,15.7093,11700.0
2009-01-14 11:35:00,30.27,30.27,30.03,30.12,8600.0,15.7248,15.7248,15.6002,15.6469,8600.0
2009-01-14 11:40:00,30.1,30.25,30.1,30.23,2700.0,15.6365,15.7145,15.6365,15.7041,2700.0
2009-01-14 11:45:00,30.22,30.27,30.16,30.19,3700.0,15.6989,15.7248,15.6677,15.6833,3700.0
2009-01-14 11:50:00,30.17,30.64,30.16,30.52,9500.0,15.6729,15.9171,15.6677,15.8547,9500.0
2009-01-14 11:55:00,30.54,30.54,30.25,30.26,4400.0,15.8651,15.8651,15.7145,15.7197,4400.0
2009-01-14 12:00:00,30.25,30.37,30.03,30.13,10500.0,15.7145,15.7768,15.6002,15.6521,10500.0
2009-01-14 12:05:00,30.04,30.21,30.01,30.2,6600.0,15.6054,15.6937,15.5898,15.6885,6600.0
2009-01-14 12:10:00,30.2,30.2,30.1,30.19,5800.0,15.6885,15.6885,15.6365,15.6833,5800.0
2009-01-14 12:15:00,30.19,30.19,29.95,29.95,9100.0,15.6833,15.6833,15.5586,15.5586,9100.0
2009-01-14 12:20:00,29.95,30.12,29.87,29.96,12100.0,15.5586,15.6469,15.5171,15.5638,12100.0
2009-01-14 12:25:00,29.95,30.08,29.86,30.07,5200.0,15.5586,15.6261,15.5119,15.6209,5200.0
2009-01-14 12:30:00,30.08,30.15,30.04,30.15,3500.0,15.6261,15.6625,15.6054,15.6625,3500.0
2009-01-14 12:35:00,30.13,30.13,29.98,30.09,6500.0,15.6521,15.6521,15.5742,15.6313,6500.0
2009-01-14 12:40:00,30.12,30.12,29.85,29.92,16400.0,15.6469,15.6469,15.5067,15.543,16400.0
2009-01-14 12:45:00,29.95,29.96,29.85,29.88,4000.0,15.5586,15.5638,15.5067,15.5222,4000.0
2009-01-14 12:50:00,29.88,30.01,29.82,29.97,11000.0,15.5222,15.5898,15.4911,15.569,11000.0
2009-01-14 12:55:00,30.03,30.07,29.93,30.05,3400.0,15.6002,15.6209,15.5482,15.6106,3400.0
2009-01-14 13:00:00,30.05,30.19,30.01,30.13,9200.0,15.6106,15.6833,15.5898,15.6521,9200.0
2009-01-14 13:05:00,30.08,30.25,30.04,30.23,7500.0,15.6261,15.7145,15.6054,15.7041,7500.0
2009-01-14 13:10:00,30.23,30.34,30.21,30.27,25600.0,15.7041,15.7612,15.6937,15.7248,25600.0
2009-01-14 13:15:00,30.24,30.3,30.1,30.23,13700.0,15.7093,15.7404,15.6365,15.7041,13700.0
2009-01-14 13:20:00,30.23,30.25,30.09,30.18,21100.0,15.7041,15.7145,15.6313,15.6781,21100.0
2009-01-14 13:25:00,30.18,30.26,30.11,30.15,20700.0,15.6781,15.7197,15.6417,15.6625,20700.0
2009-01-14 13:30:00,30.18,30.23,30.07,30.12,23200.0,15.6781,15.7041,15.6209,15.6469,23200.0
2009-01-14 13:35:00,30.12,30.22,30.1,30.18,11200.0,15.6469,15.6989,15.6365,15.6781,11200.0
2009-01-14 13:40:00,30.21,30.23,30.09,30.17,2900.0,15.6937,15.7041,15.6313,15.6729,2900.0
2009-01-14 13:45:00,30.16,30.29,30.16,30.16,4100.0,15.6677,15.7352,15.6677,15.6677,4100.0
2009-01-14 13:50:00,30.21,30.21,30.07,30.08,4400.0,15.6937,15.6937,15.6209,15.6261,4400.0
2009-01-14 13:55:00,30.1,30.1,29.96,30.06,15400.0,15.6365,15.6365,15.5638,15.6158,15400.0
2009-01-14 14:00:00,30.05,30.09,29.9,29.97,22100.0,15.6106,15.6313,15.5326,15.569,22100.0
2009-01-14 14:05:00,29.98,30.08,29.86,30.07,29100.0,15.5742,15.6261,15.5119,15.6209,29100.0
2009-01-14 14:10:00,30.12,30.21,30.0,30.0,10200.0,15.6469,15.6937,15.5846,15.5846,10200.0
2009-01-14 14:15:00,30.08,30.24,30.04,30.08,5400.0,15.6261,15.7093,15.6054,15.6261,5400.0
2009-01-14 14:20:00,30.12,30.12,29.96,30.05,7600.0,15.6469,15.6469,15.5638,15.6106,7600.0
2009-01-14 14:25:00,30.01,30.09,29.93,30.09,8000.0,15.5898,15.6313,15.5482,15.6313,8000.0
2009-01-14 14:30:00,30.12,30.39,30.12,30.33,9100.0,15.6469,15.7872,15.6469,15.756,9100.0
2009-01-14 14:35:00,30.34,30.44,30.3,30.36,8200.0,15.7612,15.8132,15.7404,15.7716,8200.0
2009-01-14 14:40:00,30.35,30.39,30.2,30.36,5000.0,15.7664,15.7872,15.6885,15.7716,5000.0
2009-01-14 14:45:00,30.36,30.5,30.32,30.4,21100.0,15.7716,15.8443,15.7508,15.7924,21100.0
2009-01-14 14:50:00,30.4,30.6,30.38,30.58,22100.0,15.7924,15.8963,15.782,15.8859,22100.0
2009-01-14 14:55:00,30.57,30.67,30.47,30.55,27000.0,15.8807,15.9326,15.8287,15.8703,27000.0
2009-01-14 15:00:00,30.54,30.55,30.41,30.49,26600.0,15.8651,15.8703,15.7976,15.8391,26600.0
2009-01-14 15:05:00,30.49,30.51,30.35,30.42,23300.0,15.8391,15.8495,15.7664,15.8028,23300.0
2009-01-14 15:10:00,30.41,30.42,30.01,30.1,22000.0,15.7976,15.8028,15.5898,15.6365,22000.0
2009-01-14 15:15:00,30.07,30.19,30.02,30.15,13900.0,15.6209,15.6833,15.595,15.6625,13900.0
2009-01-14 15:20:00,30.18,30.29,30.13,30.18,5500.0,15.6781,15.7352,15.6521,15.6781,5500.0
2009-01-14 15:25:00,30.21,30.3,30.08,30.08,20800.0,15.6937,15.7404,15.6261,15.6261,20800.0
2009-01-14 15:30:00,30.08,30.23,30.04,30.12,14900.0,15.6261,15.7041,15.6054,15.6469,14900.0
2009-01-14 15:35:00,30.13,30.17,30.09,30.09,27700.0,15.6521,15.6729,15.6313,15.6313,27700.0
2009-01-14 15:40:00,30.09,30.21,29.93,30.16,49900.0,15.6313,15.6937,15.5482,15.6677,49900.0
2009-01-14 15:45:00,30.13,30.3,30.03,30.16,34700.0,15.6521,15.7404,15.6002,15.6677,34700.0
2009-01-14 15:50:00,30.16,30.39,30.1,30.32,56000.0,15.6677,15.7872,15.6365,15.7508,56000.0
2009-01-14 15:55:00,30.27,30.32,30.05,30.13,139600.0,15.7248,15.7508,15.6106,15.6521,139600.0
2009-01-15 09:30:00,29.91,30.07,29.75,30.06,6200.0,15.5378,15.6209,15.4547,15.6158,6200.0
2009-01-15 09:35:00,29.99,29.99,29.75,29.82,13000.0,15.5794,15.5794,15.4547,15.4911,13000.0
2009-01-15 09:40:00,29.81,29.93,29.75,29.76,14300.0,15.4859,15.5482,15.4547,15.4599,14300.0
2009-01-15 09:45:00,29.76,29.76,29.21,29.37,19900.0,15.4599,15.4599,15.1742,15.2573,19900.0
2009-01-15 09:50:00,29.38,29.76,29.38,29.64,13000.0,15.2625,15.4599,15.2625,15.3976,13000.0
2009-01-15 09:55:00,29.61,29.74,29.48,29.48,12700.0,15.382,15.4495,15.3145,15.3145,12700.0
2009-01-15 10:00:00,29.49,29.86,29.42,29.76,33700.0,15.3196,15.5119,15.2833,15.4599,33700.0
2009-01-15 10:05:00,29.72,29.81,29.62,29.71,17500.0,15.4391,15.4859,15.3872,15.4339,17500.0
2009-01-15 10:10:00,29.67,29.85,29.55,29.83,13900.0,15.4132,15.5067,15.3508,15.4963,13900.0
2009-01-15 10:15:00,29.77,29.77,29.32,29.34,9300.0,15.4651,15.4651,15.2313,15.2417,9300.0
2009-01-15 10:20:00,29.33,29.56,29.3,29.31,10300.0,15.2365,15.356,15.2209,15.2261,10300.0
2009-01-15 10:25:00,29.3,29.3,29.03,29.03,27000.0,15.2209,15.2209,15.0807,15.0807,27000.0
2009-01-15 10:30:00,29.06,29.18,29.0,29.0,11300.0,15.0963,15.1586,15.0651,15.0651,11300.0
2009-01-15 10:35:00,29.0,29.32,28.91,29.32,10600.0,15.0651,15.2313,15.0183,15.2313,10600.0
2009-01-15 10:40:00,29.32,29.37,29.0,29.03,13900.0,15.2313,15.2573,15.0651,15.0807,13900.0
2009-01-15 10:45:00,29.03,29.19,29.02,29.17,16200.0,15.0807,15.1638,15.0755,15.1534,16200.0
2009-01-15 10:50:00,29.16,29.34,29.15,29.34,7500.0,15.1482,15.2417,15.143,15.2417,7500.0
2009-01-15 10:55:00,29.35,29.44,29.23,29.26,16800.0,15.2469,15.2937,15.1846,15.2002,16800.0
2009-01-15 11:00:00,29.31,29.39,29.26,29.3,22500.0,15.2261,15.2677,15.2002,15.2209,22500.0
2009-01-15 11:05:00,29.38,29.57,29.38,29.57,4500.0,15.2625,15.3612,15.2625,15.3612,4500.0
2009-01-15 11:10:00,29.54,29.59,29.37,29.37,21300.0,15.3456,15.3716,15.2573,15.2573,21300.0
2009-01-15 11:15:00,29.32,29.4,29.19,29.27,23000.0,15.2313,15.2729,15.1638,15.2054,23000.0
2009-01-15 11:20:00,29.3,29.46,29.26,29.42,6200.0,15.2209,15.3041,15.2002,15.2833,6200.0
2009-01-15 11:25:00,29.34,29.39,29.2,29.22,7800.0,15.2417,15.2677,15.169,15.1794,7800.0
2009-01-15 11:30:00,29.22,29.4,29.18,29.34,10300.0,15.1794,15.2729,15.1586,15.2417,10300.0
2009-01-15 11:35:00,29.33,29.33,29.05,29.07,12700.0,15.2365,15.2365,15.0911,15.1015,12700.0
2009-01-15 11:40:00,29.09,29.16,28.95,28.95,14200.0,15.1119,15.1482,15.0391,15.0391,14200.0
2009-01-15 11:45:00,28.94,28.97,28.86,28.97,8800.0,15.0339,15.0495,14.9924,15.0495,8800.0
2009-01-15 11:50:00,28.96,28.99,28.84,28.86,16100.0,15.0443,15.0599,14.982,14.9924,16100.0
2009-01-15 11:55:00,28.85,28.93,28.74,28.75,22900.0,14.9872,15.0287,14.93,14.9352,22900.0
2009-01-15 12:00:00,28.77,28.81,28.66,28.72,26500.0,14.9456,14.9664,14.8885,14.9196,26500.0
2009-01-15 12:05:00,28.75,28.76,28.61,28.69,18800.0,14.9352,14.9404,14.8625,14.9041,18800.0
2009-01-15 12:10:00,28.65,28.86,28.63,28.77,15200.0,14.8833,14.9924,14.8729,14.9456,15200.0
2009-01-15 12:15:00,28.79,28.85,28.73,28.82,11000.0,14.956,14.9872,14.9248,14.9716,11000.0
2009-01-15 12:20:00,28.83,28.83,28.66,28.69,7200.0,14.9768,14.9768,14.8885,14.9041,7200.0
2009-01-15 12:25:00,28.65,28.74,28.5,28.67,26500.0,14.8833,14.93,14.8054,14.8937,26500.0
2009-01-15 12:30:00,28.65,28.7,28.48,28.61,21500.0,14.8833,14.9093,14.795,14.8625,21500.0
2009-01-15 12:35:00,28.65,28.67,28.56,28.59,13100.0,14.8833,14.8937,14.8365,14.8521,13100.0
2009-01-15 12:40:00,28.58,28.86,28.58,28.86,12500.0,14.8469,14.9924,14.8469,14.9924,12500.0
2009-01-15 12:45:00,28.79,28.94,28.74,28.83,9200.0,14.956,15.0339,14.93,14.9768,9200.0
2009-01-15 12:50:00,28.8,28.91,28.78,28.81,25500.0,14.9612,15.0183,14.9508,14.9664,25500.0
2009-01-15 12:55:00,28.8,28.89,28.8,28.89,12000.0,14.9612,15.008,14.9612,15.008,12000.0
2009-01-15 13:00:00,28.91,29.01,28.8,28.81,13500.0,15.0183,15.0703,14.9612,14.9664,13500.0
2009-01-15 13:05:00,28.85,28.88,28.81,28.82,6300.0,14.9872,15.0028,14.9664,14.9716,6300.0
2009-01-15 13:10:00,28.82,28.94,28.8,28.83,21900.0,14.9716,15.0339,14.9612,14.9768,21900.0
2009-01-15 13:15:00,28.87,28.94,28.8,28.86,9600.0,14.9976,15.0339,14.9612,14.9924,9600.0
2009-01-15 13:20:00,28.86,28.95,28.73,28.82,17200.0,14.9924,15.0391,14.9248,14.9716,17200.0
2009-01-15 13:25:00,28.81,29.0,28.81,28.92,18900.0,14.9664,15.0651,14.9664,15.0235,18900.0
2009-01-15 13:30:00,28.93,29.07,28.85,28.91,24700.0,15.0287,15.1015,14.9872,15.0183,24700.0
2009-01-15 13:35:00,28.91,29.2,28.83,29.19,24800.0,15.0183,15.169,14.9768,15.1638,24800.0
2009-01-15 13:40:00,29.19,29.35,29.0,29.06,27000.0,15.1638,15.2469,15.0651,15.0963,27000.0
2009-01-15 13:45:00,29.05,29.07,28.88,28.92,36400.0,15.0911,15.1015,15.0028,15.0235,36400.0
2009-01-15 13:50:00,28.91,29.41,28.9,29.13,47200.0,15.0183,15.2781,15.0131,15.1326,47200.0
2009-01-15 13:55:00,29.15,29.5,28.97,29.45,108900.0,15.143,15.3248,15.0495,15.2989,108900.0
2009-01-15 14:00:00,29.45,29.81,29.38,29.49,66700.0,15.2989,15.4859,15.2625,15.3196,66700.0
2009-01-15 14:05:00,29.52,29.95,29.49,29.75,47600.0,15.3352,15.5586,15.3196,15.4547,47600.0
2009-01-15 14:10:00,29.8,29.98,29.47,29.76,56500.0,15.4807,15.5742,15.3093,15.4599,56500.0
2009-01-15 14:15:00,29.76,29.95,29.66,29.8,30600.0,15.4599,15.5586,15.408,15.4807,30600.0
2009-01-15 14:20:00,29.81,29.91,29.74,29.77,32400.0,15.4859,15.5378,15.4495,15.4651,32400.0
2009-01-15 14:25:00,29.8,29.95,29.8,29.95,56300.0,15.4807,15.5586,15.4807,15.5586,56300.0
2009-01-15 14:30:00,29.94,30.35,29.87,30.24,47400.0,15.5534,15.7664,15.5171,15.7093,47400.0
2009-01-15 14:35:00,30.21,30.35,30.11,30.35,18400.0,15.6937,15.7664,15.6417,15.7664,18400.0
2009-01-15 14:40:00,30.34,30.51,30.12,30.4,46100.0,15.7612,15.8495,15.6469,15.7924,46100.0
2009-01-15 14:45:00,30.41,30.55,30.21,30.46,36100.0,15.7976,15.8703,15.6937,15.8235,36100.0
2009-01-15 14:50:00,30.52,30.55,30.11,30.15,23900.0,15.8547,15.8703,15.6417,15.6625,23900.0
2009-01-15 14:55:00,30.2,30.33,30.09,30.15,11200.0,15.6885,15.756,15.6313,15.6625,11200.0
2009-01-15 15:00:00,30.11,30.55,30.11,30.38,34700.0,15.6417,15.8703,15.6417,15.782,34700.0
2009-01-15 15:05:00,30.4,30.54,30.05,30.23,37700.0,15.7924,15.8651,15.6106,15.7041,37700.0
2009-01-15 15:10:00,30.25,30.36,30.11,30.3,44300.0,15.7145,15.7716,15.6417,15.7404,44300.0
2009-01-15 15:15:00,30.33,30.59,30.29,30.53,22000.0,15.756,15.8911,15.7352,15.8599,22000.0
2009-01-15 15:20:00,30.52,30.6,30.28,30.28,27200.0,15.8547,15.8963,15.73,15.73,27200.0
2009-01-15 15:25:00,30.29,30.3,29.98,30.12,29200.0,15.7352,15.7404,15.5742,15.6469,29200.0
2009-01-15 15:30:00,30.06,30.09,29.54,29.77,41300.0,15.6158,15.6313,15.3456,15.4651,41300.0
2009-01-15 15:35:00,29.71,29.71,29.21,29.51,21200.0,15.4339,15.4339,15.1742,15.33,21200.0
2009-01-15 15:40:00,29.51,29.51,29.0,29.0,34200.0,15.33,15.33,15.0651,15.0651,34200.0
2009-01-15 15:45:00,29.0,29.21,28.95,29.09,32600.0,15.0651,15.1742,15.0391,15.1119,32600.0
2009-01-15 15:50:00,29.08,29.68,29.08,29.68,32700.0,15.1067,15.4183,15.1067,15.4183,32700.0
2009-01-15 15:55:00,29.67,30.17,29.53,30.07,116300.0,15.4132,15.6729,15.3404,15.6209,116300.0
2009-01-16 09:30:00,30.59,30.91,30.38,30.4,12200.0,15.8911,16.0573,15.782,15.7924,12200.0
2009-01-16 09:35:00,30.46,30.6,30.18,30.6,8400.0,15.8235,15.8963,15.6781,15.8963,8400.0
2009-01-16 09:40:00,30.52,30.83,30.17,30.83,22800.0,15.8547,16.0158,15.6729,16.0158,22800.0
2009-01-16 09:45:00,30.94,31.09,30.85,31.03,16700.0,16.0729,16.1508,16.0261,16.1197,16700.0
2009-01-16 09:50:00,31.02,31.08,30.67,30.78,17800.0,16.1145,16.1456,15.9326,15.9898,17800.0
2009-01-16 09:55:00,30.82,30.94,30.69,30.89,9600.0,16.0106,16.0729,15.943,16.0469,9600.0
2009-01-16 10:00:00,30.84,31.26,30.84,31.26,10300.0,16.021,16.2391,16.021,16.2391,10300.0
2009-01-16 10:05:00,31.22,31.32,30.84,30.84,13200.0,16.2184,16.2703,16.021,16.021,13200.0
2009-01-16 10:10:00,30.79,30.96,30.74,30.95,7300.0,15.995,16.0833,15.969,16.0781,7300.0
2009-01-16 10:15:00,30.95,30.95,30.69,30.79,7500.0,16.0781,16.0781,15.943,15.995,7500.0
2009-01-16 10:20:00,30.76,31.06,30.74,31.02,7300.0,15.9794,16.1352,15.969,16.1145,7300.0
2009-01-16 10:25:00,31.09,31.29,31.07,31.29,5100.0,16.1508,16.2547,16.1404,16.2547,5100.0
2009-01-16 10:30:00,31.25,31.49,31.23,31.45,14000.0,16.2339,16.3586,16.2236,16.3378,14000.0
2009-01-16 10:35:00,31.46,31.5,31.35,31.45,10500.0,16.343,16.3638,16.2859,16.3378,10500.0
2009-01-16 10:40:00,31.45,31.5,31.33,31.42,9800.0,16.3378,16.3638,16.2755,16.3223,9800.0
2009-01-16 10:45:00,31.42,31.6,31.37,31.43,10800.0,16.3223,16.4158,16.2963,16.3274,10800.0
2009-01-16 10:50:00,31.48,31.65,31.32,31.64,22400.0,16.3534,16.4417,16.2703,16.4365,22400.0
2009-01-16 10:55:00,31.63,31.65,31.47,31.57,13500.0,16.4313,16.4417,16.3482,16.4002,13500.0
2009-01-16 11:00:00,31.57,31.7,31.47,31.64,11000.0,16.4002,16.4677,16.3482,16.4365,11000.0
2009-01-16 11:05:00,31.59,31.68,31.36,31.66,29900.0,16.4106,16.4573,16.2911,16.4469,29900.0
2009-01-16 11:10:00,31.6,31.66,31.25,31.33,11200.0,16.4158,16.4469,16.2339,16.2755,11200.0
2009-01-16 11:15:00,31.37,31.42,31.23,31.3,24000.0,16.2963,16.3223,16.2236,16.2599,24000.0
2009-01-16 11:20:00,31.29,31.38,31.06,31.12,16400.0,16.2547,16.3015,16.1352,16.1664,16400.0
2009-01-16 11:25:00,31.1,31.25,31.1,31.16,6000.0,16.156,16.2339,16.156,16.1872,6000.0
2009-01-16 11:30:00,31.16,31.16,30.87,30.89,6500.0,16.1872,16.1872,16.0365,16.0469,6500.0
2009-01-16 11:35:00,30.87,30.87,30.69,30.86,15100.0,16.0365,16.0365,15.943,16.0313,15100.0
2009-01-16 11:40:00,30.84,31.04,30.69,31.04,9000.0,16.021,16.1248,15.943,16.1248,9000.0
2009-01-16 11:45:00,30.99,31.03,30.86,30.88,5500.0,16.0989,16.1197,16.0313,16.0417,5500.0
2009-01-16 11:50:00,30.84,31.13,30.84,30.88,7000.0,16.021,16.1716,16.021,16.0417,7000.0
2009-01-16 11:55:00,30.88,30.92,30.69,30.86,13200.0,16.0417,16.0625,15.943,16.0313,13200.0
2009-01-16 12:00:00,30.86,31.0,30.85,30.88,5500.0,16.0313,16.1041,16.0261,16.0417,5500.0
2009-01-16 12:05:00,30.88,30.9,30.5,30.5,10100.0,16.0417,16.0521,15.8443,15.8443,10100.0
2009-01-16 12:10:00,30.47,30.59,30.41,30.59,12000.0,15.8287,15.8911,15.7976,15.8911,12000.0
2009-01-16 12:15:00,30.56,30.67,30.46,30.6,10500.0,15.8755,15.9326,15.8235,15.8963,10500.0
2009-01-16 12:20:00,30.59,30.6,30.31,30.44,11200.0,15.8911,15.8963,15.7456,15.8132,11200.0
2009-01-16 12:25:00,30.43,30.67,30.37,30.65,9500.0,15.808,15.9326,15.7768,15.9222,9500.0
2009-01-16 12:30:00,30.63,30.97,30.6,30.79,76400.0,15.9119,16.0885,15.8963,15.995,76400.0
2009-01-16 12:35:00,30.77,31.08,30.63,31.08,10200.0,15.9846,16.1456,15.9119,16.1456,10200.0
2009-01-16 12:40:00,31.08,31.29,31.02,31.13,10200.0,16.1456,16.2547,16.1145,16.1716,10200.0
2009-01-16 12:45:00,31.13,31.18,30.98,31.05,7500.0,16.1716,16.1976,16.0937,16.13,7500.0
2009-01-16 12:50:00,31.07,31.57,31.07,31.49,16900.0,16.1404,16.4002,16.1404,16.3586,16900.0
2009-01-16 12:55:00,31.45,31.48,31.31,31.44,13500.0,16.3378,16.3534,16.2651,16.3326,13500.0
2009-01-16 13:00:00,31.46,31.71,31.43,31.47,14000.0,16.343,16.4729,16.3274,16.3482,14000.0
2009-01-16 13:05:00,31.49,31.59,31.47,31.58,8100.0,16.3586,16.4106,16.3482,16.4054,8100.0
2009-01-16 13:10:00,31.54,31.83,31.53,31.56,11700.0,16.3846,16.5352,16.3794,16.395,11700.0
2009-01-16 13:15:00,31.47,31.56,31.35,31.51,14100.0,16.3482,16.395,16.2859,16.369,14100.0
2009-01-16 13:20:00,31.51,31.51,31.28,31.28,9200.0,16.369,16.369,16.2495,16.2495,9200.0
2009-01-16 13:25:00,31.25,31.32,31.1,31.25,13200.0,16.2339,16.2703,16.156,16.2339,13200.0
2009-01-16 13:30:00,31.23,31.44,31.2,31.42,8500.0,16.2236,16.3326,16.208,16.3223,8500.0
2009-01-16 13:35:00,31.45,31.75,31.44,31.66,6500.0,16.3378,16.4937,16.3326,16.4469,6500.0
2009-01-16 13:40:00,31.67,31.81,31.57,31.7,13200.0,16.4521,16.5249,16.4002,16.4677,13200.0
2009-01-16 13:45:00,31.73,31.73,31.51,31.51,8600.0,16.4833,16.4833,16.369,16.369,8600.0
2009-01-16 13:50:00,31.5,31.53,31.27,31.29,6500.0,16.3638,16.3794,16.2443,16.2547,6500.0
2009-01-16 13:55:00,31.29,31.68,31.29,31.65,9000.0,16.2547,16.4573,16.2547,16.4417,9000.0
2009-01-16 14:00:00,31.74,31.83,31.57,31.83,11000.0,16.4885,16.5352,16.4002,16.5352,11000.0
2009-01-16 14:05:00,31.78,31.9,31.62,31.63,8800.0,16.5093,16.5716,16.4262,16.4313,8800.0
2009-01-16 14:10:00,31.64,31.73,31.5,31.5,8000.0,16.4365,16.4833,16.3638,16.3638,8000.0
2009-01-16 14:15:00,31.47,31.61,31.32,31.44,17700.0,16.3482,16.421,16.2703,16.3326,17700.0
2009-01-16 14:20:00,31.43,31.48,31.28,31.47,11300.0,16.3274,16.3534,16.2495,16.3482,11300.0
2009-01-16 14:25:00,31.47,31.69,31.46,31.52,12600.0,16.3482,16.4625,16.343,16.3742,12600.0
2009-01-16 14:30:00,31.5,31.57,31.05,31.21,12500.0,16.3638,16.4002,16.13,16.2132,12500.0
2009-01-16 14:35:00,31.19,31.5,31.18,31.4,6600.0,16.2028,16.3638,16.1976,16.3119,6600.0
2009-01-16 14:40:00,31.4,31.57,31.26,31.42,9500.0,16.3119,16.4002,16.2391,16.3223,9500.0
2009-01-16 14:45:00,31.47,31.57,31.29,31.3,11900.0,16.3482,16.4002,16.2547,16.2599,11900.0
2009-01-16 14:50:00,31.3,31.66,31.3,31.48,7300.0,16.2599,16.4469,16.2599,16.3534,7300.0
2009-01-16 14:55:00,31.47,31.62,31.41,31.62,7900.0,16.3482,16.4262,16.3171,16.4262,7900.0
2009-01-16 15:00:00,31.67,31.71,31.31,31.31,7000.0,16.4521,16.4729,16.2651,16.2651,7000.0
2009-01-16 15:05:00,31.33,31.53,31.33,31.53,11900.0,16.2755,16.3794,16.2755,16.3794,11900.0
2009-01-16 15:10:00,31.53,31.83,31.53,31.67,8300.0,16.3794,16.5352,16.3794,16.4521,8300.0
2009-01-16 15:15:00,31.71,31.93,31.71,31.79,13400.0,16.4729,16.5872,16.4729,16.5145,13400.0
2009-01-16 15:20:00,31.81,31.88,31.48,31.85,17200.0,16.5249,16.5612,16.3534,16.5456,17200.0
2009-01-16 15:25:00,31.86,31.94,31.7,31.78,23300.0,16.5508,16.5924,16.4677,16.5093,23300.0
2009-01-16 15:30:00,31.76,31.86,31.65,31.78,22300.0,16.4989,16.5508,16.4417,16.5093,22300.0
2009-01-16 15:35:00,31.74,31.79,31.56,31.62,28300.0,16.4885,16.5145,16.395,16.4262,28300.0
2009-01-16 15:40:00,31.62,31.79,31.45,31.71,13600.0,16.4262,16.5145,16.3378,16.4729,13600.0
2009-01-16 15:45:00,31.68,31.87,31.59,31.73,24400.0,16.4573,16.556,16.4106,16.4833,24400.0
2009-01-16 15:50:00,31.75,32.04,31.74,32.0,52900.0,16.4937,16.6443,16.4885,16.6236,52900.0
2009-01-16 15:55:00,32.0,32.51,31.98,32.4,188100.0,16.6236,16.8885,16.6132,16.8314,188100.0
2009-01-20 09:30:00,31.85,31.85,31.5,31.84,6000.0,16.5456,16.5456,16.3638,16.5404,6000.0
2009-01-20 09:35:00,31.79,31.84,31.03,31.04,24900.0,16.5145,16.5404,16.1197,16.1248,24900.0
2009-01-20 09:40:00,30.96,31.77,30.92,31.32,11400.0,16.0833,16.5041,16.0625,16.2703,11400.0
2009-01-20 09:45:00,31.24,31.33,30.79,31.01,21000.0,16.2287,16.2755,15.995,16.1093,21000.0
2009-01-20 09:50:00,31.01,31.15,30.9,30.95,10000.0,16.1093,16.182,16.0521,16.0781,10000.0
2009-01-20 09:55:00,30.95,31.23,30.95,31.06,11200.0,16.0781,16.2236,16.0781,16.1352,11200.0
2009-01-20 10:00:00,31.13,31.17,30.9,31.17,21400.0,16.1716,16.1924,16.0521,16.1924,21400.0
2009-01-20 10:05:00,31.04,31.5,30.93,31.08,14200.0,16.1248,16.3638,16.0677,16.1456,14200.0
2009-01-20 10:10:00,31.04,31.09,30.9,30.99,16900.0,16.1248,16.1508,16.0521,16.0989,16900.0
2009-01-20 10:15:00,30.94,31.19,30.9,31.02,23100.0,16.0729,16.2028,16.0521,16.1145,23100.0
2009-01-20 10:20:00,31.0,31.5,31.0,31.36,12000.0,16.1041,16.3638,16.1041,16.2911,12000.0
2009-01-20 10:25:00,31.41,31.41,31.22,31.34,5400.0,16.3171,16.3171,16.2184,16.2807,5400.0
2009-01-20 10:30:00,31.41,31.5,31.2,31.42,17600.0,16.3171,16.3638,16.208,16.3223,17600.0
2009-01-20 10:35:00,31.43,31.51,31.23,31.42,14900.0,16.3274,16.369,16.2236,16.3223,14900.0
2009-01-20 10:40:00,31.38,31.4,31.29,31.4,4400.0,16.3015,16.3119,16.2547,16.3119,4400.0
2009-01-20 10:45:00,31.35,31.54,31.32,31.47,6800.0,16.2859,16.3846,16.2703,16.3482,6800.0
2009-01-20 10:50:00,31.47,31.55,31.42,31.43,3900.0,16.3482,16.3898,16.3223,16.3274,3900.0
2009-01-20 10:55:00,31.49,31.51,31.38,31.41,9800.0,16.3586,16.369,16.3015,16.3171,9800.0
2009-01-20 11:00:00,31.38,31.53,31.33,31.42,9600.0,16.3015,16.3794,16.2755,16.3223,9600.0
2009-01-20 11:05:00,31.36,31.41,31.03,31.09,9100.0,16.2911,16.3171,16.1197,16.1508,9100.0
2009-01-20 11:10:00,31.06,31.18,30.96,31.15,5500.0,16.1352,16.1976,16.0833,16.182,5500.0
2009-01-20 11:15:00,31.11,31.17,30.92,30.97,6200.0,16.1612,16.1924,16.0625,16.0885,6200.0
2009-01-20 11:20:00,30.93,31.06,30.9,30.97,11600.0,16.0677,16.1352,16.0521,16.0885,11600.0
2009-01-20 11:25:00,30.98,31.3,30.98,31.24,4700.0,16.0937,16.2599,16.0937,16.2287,4700.0
2009-01-20 11:30:00,31.28,31.45,31.23,31.45,9500.0,16.2495,16.3378,16.2236,16.3378,9500.0
2009-01-20 11:35:00,31.45,31.55,31.44,31.46,9800.0,16.3378,16.3898,16.3326,16.343,9800.0
2009-01-20 11:40:00,31.55,31.55,31.39,31.39,3800.0,16.3898,16.3898,16.3067,16.3067,3800.0
2009-01-20 11:45:00,31.36,31.4,31.27,31.27,5400.0,16.2911,16.3119,16.2443,16.2443,5400.0
2009-01-20 11:50:00,31.28,31.28,31.1,31.12,30200.0,16.2495,16.2495,16.156,16.1664,30200.0
2009-01-20 11:55:00,31.15,31.27,31.06,31.27,5500.0,16.182,16.2443,16.1352,16.2443,5500.0
2009-01-20 12:00:00,31.2,31.61,31.2,31.57,4800.0,16.208,16.421,16.208,16.4002,4800.0
2009-01-20 12:05:00,31.55,31.55,31.24,31.25,10400.0,16.3898,16.3898,16.2287,16.2339,10400.0
2009-01-20 12:10:00,31.26,31.34,31.17,31.31,21700.0,16.2391,16.2807,16.1924,16.2651,21700.0
2009-01-20 12:15:00,31.34,31.34,31.13,31.18,5700.0,16.2807,16.2807,16.1716,16.1976,5700.0
2009-01-20 12:20:00,31.18,31.19,30.99,31.06,5500.0,16.1976,16.2028,16.0989,16.1352,5500.0
2009-01-20 12:25:00,31.1,31.18,30.9,31.0,17500.0,16.156,16.1976,16.0521,16.1041,17500.0
2009-01-20 12:30:00,30.96,31.22,30.96,31.21,6500.0,16.0833,16.2184,16.0833,16.2132,6500.0
2009-01-20 12:35:00,31.22,31.27,31.08,31.14,7900.0,16.2184,16.2443,16.1456,16.1768,7900.0
2009-01-20 12:40:00,31.07,31.3,31.03,31.22,5700.0,16.1404,16.2599,16.1197,16.2184,5700.0
2009-01-20 12:45:00,31.27,31.4,31.15,31.2,3700.0,16.2443,16.3119,16.182,16.208,3700.0
2009-01-20 12:50:00,31.19,31.23,30.99,31.1,8100.0,16.2028,16.2236,16.0989,16.156,8100.0
2009-01-20 12:55:00,31.08,31.15,31.0,31.15,6100.0,16.1456,16.182,16.1041,16.182,6100.0
2009-01-20 13:00:00,31.1,31.37,31.09,31.22,8900.0,16.156,16.2963,16.1508,16.2184,8900.0
2009-01-20 13:05:00,31.2,31.25,31.0,31.03,6100.0,16.208,16.2339,16.1041,16.1197,6100.0
2009-01-20 13:10:00,31.01,31.14,30.98,31.03,14500.0,16.1093,16.1768,16.0937,16.1197,14500.0
2009-01-20 13:15:00,30.99,31.11,30.98,31.03,4700.0,16.0989,16.1612,16.0937,16.1197,4700.0
2009-01-20 13:20:00,31.03,31.14,30.96,31.14,6200.0,16.1197,16.1768,16.0833,16.1768,6200.0
2009-01-20 13:25:00,31.21,31.23,31.12,31.18,4900.0,16.2132,16.2236,16.1664,16.1976,4900.0
2009-01-20 13:30:00,31.17,31.23,30.95,30.95,11400.0,16.1924,16.2236,16.0781,16.0781,11400.0
2009-01-20 13:35:00,30.93,31.16,30.93,31.16,16500.0,16.0677,16.1872,16.0677,16.1872,16500.0
2009-01-20 13:40:00,31.18,31.21,31.03,31.07,6200.0,16.1976,16.2132,16.1197,16.1404,6200.0
2009-01-20 13:45:00,31.12,31.12,30.9,30.97,7000.0,16.1664,16.1664,16.0521,16.0885,7000.0
2009-01-20 13:50:00,30.98,30.98,30.87,30.91,6600.0,16.0937,16.0937,16.0365,16.0573,6600.0
2009-01-20 13:55:00,30.9,30.97,30.76,30.76,12100.0,16.0521,16.0885,15.9794,15.9794,12100.0
2009-01-20 14:00:00,30.76,30.77,30.67,30.77,7200.0,15.9794,15.9846,15.9326,15.9846,7200.0
2009-01-20 14:05:00,30.78,30.9,30.7,30.72,9800.0,15.9898,16.0521,15.9482,15.9586,9800.0
2009-01-20 14:10:00,30.73,30.73,30.47,30.49,8700.0,15.9638,15.9638,15.8287,15.8391,8700.0
2009-01-20 14:15:00,30.46,30.5,30.35,30.35,19600.0,15.8235,15.8443,15.7664,15.7664,19600.0
2009-01-20 14:20:00,30.36,30.37,30.1,30.15,19800.0,15.7716,15.7768,15.6365,15.6625,19800.0
2009-01-20 14:25:00,30.15,30.42,30.14,30.4,15600.0,15.6625,15.8028,15.6573,15.7924,15600.0
2009-01-20 14:30:00,30.36,30.47,30.34,30.47,13900.0,15.7716,15.8287,15.7612,15.8287,13900.0
2009-01-20 14:35:00,30.48,30.64,30.47,30.56,22600.0,15.8339,15.9171,15.8287,15.8755,22600.0
2009-01-20 14:40:00,30.57,30.63,30.2,30.31,13700.0,15.8807,15.9119,15.6885,15.7456,13700.0
2009-01-20 14:45:00,30.28,30.42,30.14,30.34,14600.0,15.73,15.8028,15.6573,15.7612,14600.0
2009-01-20 14:50:00,30.31,30.53,30.31,30.52,12000.0,15.7456,15.8599,15.7456,15.8547,12000.0
2009-01-20 14:55:00,30.51,30.51,30.14,30.25,12500.0,15.8495,15.8495,15.6573,15.7145,12500.0
2009-01-20 15:00:00,30.25,30.27,30.1,30.15,18500.0,15.7145,15.7248,15.6365,15.6625,18500.0
2009-01-20 15:05:00,30.12,30.19,29.83,29.94,13200.0,15.6469,15.6833,15.4963,15.5534,13200.0
2009-01-20 15:10:00,29.91,30.08,29.89,29.89,13300.0,15.5378,15.6261,15.5274,15.5274,13300.0
2009-01-20 15:15:00,29.86,29.92,29.64,29.75,23500.0,15.5119,15.543,15.3976,15.4547,23500.0
2009-01-20 15:20:00,29.74,29.84,29.6,29.69,11400.0,15.4495,15.5015,15.3768,15.4235,11400.0
2009-01-20 15:25:00,29.66,30.07,29.65,29.65,13500.0,15.408,15.6209,15.4028,15.4028,13500.0
2009-01-20 15:30:00,29.72,30.06,29.67,29.84,33500.0,15.4391,15.6158,15.4132,15.5015,33500.0
2009-01-20 15:35:00,29.85,29.95,29.38,29.61,68100.0,15.5067,15.5586,15.2625,15.382,68100.0
2009-01-20 15:40:00,29.61,29.61,29.13,29.19,46500.0,15.382,15.382,15.1326,15.1638,46500.0
2009-01-20 15:45:00,29.22,29.58,29.1,29.55,50000.0,15.1794,15.3664,15.117,15.3508,50000.0
2009-01-20 15:50:00,29.5,29.52,29.0,29.0,97000.0,15.3248,15.3352,15.0651,15.0651,97000.0
2009-01-20 15:55:00,29.01,29.08,28.41,28.68,351500.0,15.0703,15.1067,14.7586,14.8989,351500.0
2009-01-21 09:30:00,29.02,29.69,28.77,29.0,18000.0,15.0755,15.4235,14.9456,15.0651,18000.0
2009-01-21 09:35:00,29.05,29.15,28.78,28.9,40700.0,15.0911,15.143,14.9508,15.0131,40700.0
2009-01-21 09:40:00,28.86,29.07,28.59,28.6,34500.0,14.9924,15.1015,14.8521,14.8573,34500.0
2009-01-21 09:45:00,28.61,29.35,28.61,29.35,26100.0,14.8625,15.2469,14.8625,15.2469,26100.0
2009-01-21 09:50:00,29.35,29.51,29.14,29.47,27500.0,15.2469,15.33,15.1378,15.3093,27500.0
2009-01-21 09:55:00,29.45,29.51,29.32,29.43,49500.0,15.2989,15.33,15.2313,15.2885,49500.0
2009-01-21 10:00:00,29.41,29.56,29.22,29.47,21600.0,15.2781,15.356,15.1794,15.3093,21600.0
2009-01-21 10:05:00,29.44,29.8,29.44,29.71,21500.0,15.2937,15.4807,15.2937,15.4339,21500.0
2009-01-21 10:10:00,29.71,29.87,29.68,29.72,37300.0,15.4339,15.5171,15.4183,15.4391,37300.0
2009-01-21 10:15:00,29.69,29.83,29.62,29.78,19000.0,15.4235,15.4963,15.3872,15.4703,19000.0
2009-01-21 10:20:00,29.8,29.88,29.44,29.5,59800.0,15.4807,15.5222,15.2937,15.3248,59800.0
2009-01-21 10:25:00,29.49,29.64,29.16,29.16,6400.0,15.3196,15.3976,15.1482,15.1482,6400.0
2009-01-21 10:30:00,29.2,29.4,29.2,29.26,7800.0,15.169,15.2729,15.169,15.2002,7800.0
2009-01-21 10:35:00,29.25,29.36,28.98,29.14,11500.0,15.195,15.2521,15.0547,15.1378,11500.0
2009-01-21 10:40:00,29.15,29.26,28.86,28.97,18600.0,15.143,15.2002,14.9924,15.0495,18600.0
2009-01-21 10:45:00,28.98,29.07,28.91,28.93,8900.0,15.0547,15.1015,15.0183,15.0287,8900.0
2009-01-21 10:50:00,28.92,28.96,28.75,28.88,6000.0,15.0235,15.0443,14.9352,15.0028,6000.0
2009-01-21 10:55:00,28.86,28.91,28.75,28.76,13400.0,14.9924,15.0183,14.9352,14.9404,13400.0
2009-01-21 11:00:00,28.76,28.93,28.75,28.84,30000.0,14.9404,15.0287,14.9352,14.982,30000.0
2009-01-21 11:05:00,28.84,29.01,28.81,28.87,53500.0,14.982,15.0703,14.9664,14.9976,53500.0
2009-01-21 11:10:00,28.84,28.9,28.78,28.78,25800.0,14.982,15.0131,14.9508,14.9508,25800.0
2009-01-21 11:15:00,28.78,28.96,28.71,28.96,12000.0,14.9508,15.0443,14.9144,15.0443,12000.0
2009-01-21 11:20:00,28.96,29.19,28.94,29.14,21700.0,15.0443,15.1638,15.0339,15.1378,21700.0
2009-01-21 11:25:00,29.14,29.16,28.97,29.08,22600.0,15.1378,15.1482,15.0495,15.1067,22600.0
2009-01-21 11:30:00,29.1,29.38,29.1,29.36,18500.0,15.117,15.2625,15.117,15.2521,18500.0
2009-01-21 11:35:00,29.36,29.44,29.12,29.24,13700.0,15.2521,15.2937,15.1274,15.1898,13700.0
2009-01-21 11:40:00,29.27,29.37,29.18,29.28,20500.0,15.2054,15.2573,15.1586,15.2106,20500.0
2009-01-21 11:45:00,29.27,29.46,29.25,29.27,15800.0,15.2054,15.3041,15.195,15.2054,15800.0
2009-01-21 11:50:00,29.27,29.52,29.27,29.38,41400.0,15.2054,15.3352,15.2054,15.2625,41400.0
2009-01-21 11:55:00,29.29,29.42,29.26,29.3,32800.0,15.2157,15.2833,15.2002,15.2209,32800.0
2009-01-21 12:00:00,29.3,29.39,29.14,29.27,8700.0,15.2209,15.2677,15.1378,15.2054,8700.0
2009-01-21 12:05:00,29.25,29.42,29.25,29.4,20400.0,15.195,15.2833,15.195,15.2729,20400.0
2009-01-21 12:10:00,29.4,29.51,29.31,29.47,35500.0,15.2729,15.33,15.2261,15.3093,35500.0
2009-01-21 12:15:00,29.48,29.51,29.37,29.46,15400.0,15.3145,15.33,15.2573,15.3041,15400.0
2009-01-21 12:20:00,29.44,29.58,29.37,29.41,6500.0,15.2937,15.3664,15.2573,15.2781,6500.0
2009-01-21 12:25:00,29.4,29.51,29.36,29.46,5800.0,15.2729,15.33,15.2521,15.3041,5800.0
2009-01-21 12:30:00,29.45,29.54,29.33,29.4,21900.0,15.2989,15.3456,15.2365,15.2729,21900.0
2009-01-21 12:35:00,29.37,29.37,29.17,29.19,10800.0,15.2573,15.2573,15.1534,15.1638,10800.0
2009-01-21 12:40:00,29.2,29.24,28.98,29.07,20500.0,15.169,15.1898,15.0547,15.1015,20500.0
2009-01-21 12:45:00,29.04,29.08,28.88,28.95,4700.0,15.0859,15.1067,15.0028,15.0391,4700.0
2009-01-21 12:50:00,28.98,28.98,28.75,28.75,3100.0,15.0547,15.0547,14.9352,14.9352,3100.0
2009-01-21 12:55:00,28.76,29.23,28.75,29.23,9800.0,14.9404,15.1846,14.9352,15.1846,9800.0
2009-01-21 13:00:00,29.16,29.18,29.02,29.04,7000.0,15.1482,15.1586,15.0755,15.0859,7000.0
2009-01-21 13:05:00,29.06,29.34,29.06,29.31,9700.0,15.0963,15.2417,15.0963,15.2261,9700.0
2009-01-21 13:10:00,29.26,29.28,29.07,29.09,11900.0,15.2002,15.2106,15.1015,15.1119,11900.0
2009-01-21 13:15:00,29.05,29.16,29.03,29.15,4900.0,15.0911,15.1482,15.0807,15.143,4900.0
2009-01-21 13:20:00,29.16,29.18,29.07,29.18,5800.0,15.1482,15.1586,15.1015,15.1586,5800.0
2009-01-21 13:25:00,29.15,29.17,28.91,28.98,10100.0,15.143,15.1534,15.0183,15.0547,10100.0
2009-01-21 13:30:00,29.01,29.25,28.97,29.24,6600.0,15.0703,15.195,15.0495,15.1898,6600.0
2009-01-21 13:35:00,29.25,29.35,29.2,29.31,19800.0,15.195,15.2469,15.169,15.2261,19800.0
2009-01-21 13:40:00,29.3,29.35,29.16,29.16,14300.0,15.2209,15.2469,15.1482,15.1482,14300.0
2009-01-21 13:45:00,29.16,29.34,29.16,29.3,12100.0,15.1482,15.2417,15.1482,15.2209,12100.0
2009-01-21 13:50:00,29.3,29.39,29.28,29.3,15100.0,15.2209,15.2677,15.2106,15.2209,15100.0
2009-01-21 13:55:00,29.26,29.41,29.18,29.39,5900.0,15.2002,15.2781,15.1586,15.2677,5900.0
2009-01-21 14:00:00,29.44,29.46,29.3,29.4,17300.0,15.2937,15.3041,15.2209,15.2729,17300.0
2009-01-21 14:05:00,29.46,29.48,29.34,29.36,10400.0,15.3041,15.3145,15.2417,15.2521,10400.0
2009-01-21 14:10:00,29.35,29.5,29.34,29.4,21500.0,15.2469,15.3248,15.2417,15.2729,21500.0
2009-01-21 14:15:00,29.38,29.48,29.24,29.34,13400.0,15.2625,15.3145,15.1898,15.2417,13400.0
2009-01-21 14:20:00,29.36,29.42,29.29,29.29,34300.0,15.2521,15.2833,15.2157,15.2157,34300.0
2009-01-21 14:25:00,29.28,29.41,29.27,29.39,9300.0,15.2106,15.2781,15.2054,15.2677,9300.0
2009-01-21 14:30:00,29.44,29.66,29.42,29.62,16500.0,15.2937,15.408,15.2833,15.3872,16500.0
2009-01-21 14:35:00,29.66,29.66,29.46,29.5,284000.0,15.408,15.408,15.3041,15.3248,284000.0
2009-01-21 14:40:00,29.46,29.71,29.46,29.6,16500.0,15.3041,15.4339,15.3041,15.3768,16500.0
2009-01-21 14:45:00,29.56,29.7,29.53,29.62,33700.0,15.356,15.4287,15.3404,15.3872,33700.0
2009-01-21 14:50:00,29.61,29.74,29.6,29.6,14500.0,15.382,15.4495,15.3768,15.3768,14500.0
2009-01-21 14:55:00,29.61,29.82,29.56,29.81,14800.0,15.382,15.4911,15.356,15.4859,14800.0
2009-01-21 15:00:00,29.81,30.0,29.77,29.97,52900.0,15.4859,15.5846,15.4651,15.569,52900.0
2009-01-21 15:05:00,30.0,30.01,29.91,30.0,80100.0,15.5846,15.5898,15.5378,15.5846,80100.0
2009-01-21 15:10:00,30.0,30.11,29.86,30.06,50800.0,15.5846,15.6417,15.5119,15.6158,50800.0
2009-01-21 15:15:00,30.1,30.25,30.03,30.15,32900.0,15.6365,15.7145,15.6002,15.6625,32900.0
2009-01-21 15:20:00,30.17,30.27,29.97,29.97,27900.0,15.6729,15.7248,15.569,15.569,27900.0
2009-01-21 15:25:00,29.97,30.05,29.76,30.0,30300.0,15.569,15.6106,15.4599,15.5846,30300.0
2009-01-21 15:30:00,30.02,30.11,29.89,30.07,48600.0,15.595,15.6417,15.5274,15.6209,48600.0
2009-01-21 15:35:00,30.07,30.44,30.07,30.38,60100.0,15.6209,15.8132,15.6209,15.782,60100.0
2009-01-21 15:40:00,30.4,30.4,30.18,30.23,149400.0,15.7924,15.7924,15.6781,15.7041,149400.0
2009-01-21 15:45:00,30.25,30.47,30.04,30.38,70600.0,15.7145,15.8287,15.6054,15.782,70600.0
2009-01-21 15:50:00,30.38,30.91,30.38,30.91,96600.0,15.782,16.0573,15.782,16.0573,96600.0
2009-01-21 15:55:00,30.88,31.65,30.88,31.56,355000.0,16.0417,16.4417,16.0417,16.395,355000.0
2009-01-22 09:30:00,30.09,30.55,29.92,30.42,12800.0,15.6313,15.8703,15.543,15.8028,12800.0
2009-01-22 09:35:00,30.42,30.42,30.04,30.22,23800.0,15.8028,15.8028,15.6054,15.6989,23800.0
2009-01-22 09:40:00,30.23,30.46,30.13,30.25,10600.0,15.7041,15.8235,15.6521,15.7145,10600.0
2009-01-22 09:45:00,30.19,30.19,29.76,30.1,15300.0,15.6833,15.6833,15.4599,15.6365,15300.0
2009-01-22 09:50:00,30.01,30.57,29.99,30.55,6100.0,15.5898,15.8807,15.5794,15.8703,6100.0
2009-01-22 09:55:00,30.45,30.48,30.03,30.17,8700.0,15.8184,15.8339,15.6002,15.6729,8700.0
2009-01-22 10:00:00,30.29,30.51,30.18,30.3,14800.0,15.7352,15.8495,15.6781,15.7404,14800.0
2009-01-22 10:05:00,30.33,30.69,30.26,30.57,10100.0,15.756,15.943,15.7197,15.8807,10100.0
2009-01-22 10:10:00,30.62,30.75,30.43,30.5,7800.0,15.9067,15.9742,15.808,15.8443,7800.0
2009-01-22 10:15:00,30.51,30.63,30.34,30.54,9600.0,15.8495,15.9119,15.7612,15.8651,9600.0
2009-01-22 10:20:00,30.64,30.66,30.26,30.26,6500.0,15.9171,15.9274,15.7197,15.7197,6500.0
2009-01-22 10:25:00,30.31,30.51,30.31,30.47,6900.0,15.7456,15.8495,15.7456,15.8287,6900.0
2009-01-22 10:30:00,30.47,30.51,30.39,30.49,10300.0,15.8287,15.8495,15.7872,15.8391,10300.0
2009-01-22 10:35:00,30.44,30.51,30.28,30.5,14000.0,15.8132,15.8495,15.73,15.8443,14000.0
2009-01-22 10:40:00,30.43,30.45,30.17,30.24,7400.0,15.808,15.8184,15.6729,15.7093,7400.0
2009-01-22 10:45:00,30.31,30.68,30.31,30.6,7200.0,15.7456,15.9378,15.7456,15.8963,7200.0
2009-01-22 10:50:00,30.56,30.6,30.43,30.43,5700.0,15.8755,15.8963,15.808,15.808,5700.0
2009-01-22 10:55:00,30.44,30.6,30.42,30.52,8200.0,15.8132,15.8963,15.8028,15.8547,8200.0
2009-01-22 11:00:00,30.52,30.61,30.33,30.44,15500.0,15.8547,15.9015,15.756,15.8132,15500.0
2009-01-22 11:05:00,30.42,30.63,30.37,30.55,10700.0,15.8028,15.9119,15.7768,15.8703,10700.0
2009-01-22 11:10:00,30.52,30.8,30.5,30.76,13800.0,15.8547,16.0002,15.8443,15.9794,13800.0
2009-01-22 11:15:00,30.75,30.86,30.69,30.7,19500.0,15.9742,16.0313,15.943,15.9482,19500.0
2009-01-22 11:20:00,30.73,30.82,30.66,30.82,15300.0,15.9638,16.0106,15.9274,16.0106,15300.0
2009-01-22 11:25:00,30.82,30.89,30.59,30.73,7200.0,16.0106,16.0469,15.8911,15.9638,7200.0
2009-01-22 11:30:00,30.71,30.71,30.56,30.59,12600.0,15.9534,15.9534,15.8755,15.8911,12600.0
2009-01-22 11:35:00,30.59,30.67,30.31,30.31,34400.0,15.8911,15.9326,15.7456,15.7456,34400.0
2009-01-22 11:40:00,30.32,30.51,30.3,30.33,16600.0,15.7508,15.8495,15.7404,15.756,16600.0
2009-01-22 11:45:00,30.31,30.4,30.31,30.35,5300.0,15.7456,15.7924,15.7456,15.7664,5300.0
2009-01-22 11:50:00,30.35,30.42,30.18,30.18,13800.0,15.7664,15.8028,15.6781,15.6781,13800.0
2009-01-22 11:55:00,30.18,30.18,29.81,29.81,11800.0,15.6781,15.6781,15.4859,15.4859,11800.0
2009-01-22 12:00:00,29.81,29.95,29.8,29.84,6500.0,15.4859,15.5586,15.4807,15.5015,6500.0
2009-01-22 12:05:00,29.86,30.08,29.78,30.01,7600.0,15.5119,15.6261,15.4703,15.5898,7600.0
2009-01-22 12:10:00,30.03,30.15,29.87,30.0,6000.0,15.6002,15.6625,15.5171,15.5846,6000.0
2009-01-22 12:15:00,30.01,30.13,29.93,30.08,5400.0,15.5898,15.6521,15.5482,15.6261,5400.0
2009-01-22 12:20:00,30.06,30.07,29.93,30.0,6900.0,15.6158,15.6209,15.5482,15.5846,6900.0
2009-01-22 12:25:00,29.94,30.19,29.93,30.16,3700.0,15.5534,15.6833,15.5482,15.6677,3700.0
2009-01-22 12:30:00,30.18,30.34,30.02,30.34,9000.0,15.6781,15.7612,15.595,15.7612,9000.0
2009-01-22 12:35:00,30.36,30.59,30.32,30.52,8900.0,15.7716,15.8911,15.7508,15.8547,8900.0
2009-01-22 12:40:00,30.52,30.6,30.28,30.28,3800.0,15.8547,15.8963,15.73,15.73,3800.0
2009-01-22 12:45:00,30.31,30.76,30.17,30.72,4700.0,15.7456,15.9794,15.6729,15.9586,4700.0
2009-01-22 12:50:00,30.73,30.73,30.27,30.33,8600.0,15.9638,15.9638,15.7248,15.756,8600.0
2009-01-22 12:55:00,30.34,30.41,30.28,30.28,2700.0,15.7612,15.7976,15.73,15.73,2700.0
2009-01-22 13:00:00,30.27,30.54,30.27,30.48,6900.0,15.7248,15.8651,15.7248,15.8339,6900.0
2009-01-22 13:05:00,30.41,30.41,30.22,30.22,5000.0,15.7976,15.7976,15.6989,15.6989,5000.0
2009-01-22 13:10:00,30.24,30.24,30.04,30.08,3000.0,15.7093,15.7093,15.6054,15.6261,3000.0
2009-01-22 13:15:00,30.11,30.31,30.11,30.22,3900.0,15.6417,15.7456,15.6417,15.6989,3900.0
2009-01-22 13:20:00,30.2,30.21,30.0,30.1,5000.0,15.6885,15.6937,15.5846,15.6365,5000.0
2009-01-22 13:25:00,30.07,30.49,30.07,30.29,8700.0,15.6209,15.8391,15.6209,15.7352,8700.0
2009-01-22 13:30:00,30.28,30.28,30.11,30.21,5200.0,15.73,15.73,15.6417,15.6937,5200.0
2009-01-22 13:35:00,30.28,30.42,30.26,30.36,3800.0,15.73,15.8028,15.7197,15.7716,3800.0
2009-01-22 13:40:00,30.36,30.45,30.29,30.29,3800.0,15.7716,15.8184,15.7352,15.7352,3800.0
2009-01-22 13:45:00,30.29,30.68,30.2,30.59,7100.0,15.7352,15.9378,15.6885,15.8911,7100.0
2009-01-22 13:50:00,30.58,30.8,30.52,30.75,5400.0,15.8859,16.0002,15.8547,15.9742,5400.0
2009-01-22 13:55:00,30.84,30.99,30.69,30.99,15300.0,16.021,16.0989,15.943,16.0989,15300.0
2009-01-22 14:00:00,31.0,31.45,30.94,31.39,14000.0,16.1041,16.3378,16.0729,16.3067,14000.0
2009-01-22 14:05:00,31.39,31.6,31.22,31.46,21000.0,16.3067,16.4158,16.2184,16.343,21000.0
2009-01-22 14:10:00,31.46,31.79,31.46,31.59,14400.0,16.343,16.5145,16.343,16.4106,14400.0
2009-01-22 14:15:00,31.6,31.73,31.33,31.64,18900.0,16.4158,16.4833,16.2755,16.4365,18900.0
2009-01-22 14:20:00,31.66,31.77,31.51,31.65,11300.0,16.4469,16.5041,16.369,16.4417,11300.0
2009-01-22 14:25:00,31.59,31.72,31.52,31.59,8900.0,16.4106,16.4781,16.3742,16.4106,8900.0
2009-01-22 14:30:00,31.59,31.59,31.09,31.22,15700.0,16.4106,16.4106,16.1508,16.2184,15700.0
2009-01-22 14:35:00,31.23,31.54,31.05,31.45,18700.0,16.2236,16.3846,16.13,16.3378,18700.0
2009-01-22 14:40:00,31.46,31.53,31.26,31.31,20500.0,16.343,16.3794,16.2391,16.2651,20500.0
2009-01-22 14:45:00,31.3,31.3,30.88,30.88,24500.0,16.2599,16.2599,16.0417,16.0417,24500.0
2009-01-22 14:50:00,30.85,31.06,30.84,30.98,16400.0,16.0261,16.1352,16.021,16.0937,16400.0
2009-01-22 14:55:00,31.01,31.13,30.87,31.09,18600.0,16.1093,16.1716,16.0365,16.1508,18600.0
2009-01-22 15:00:00,31.13,31.15,30.37,30.37,28900.0,16.1716,16.182,15.7768,15.7768,28900.0
2009-01-22 15:05:00,30.36,30.45,30.18,30.31,17500.0,15.7716,15.8184,15.6781,15.7456,17500.0
2009-01-22 15:10:00,30.34,30.58,30.3,30.48,17500.0,15.7612,15.8859,15.7404,15.8339,17500.0
2009-01-22 15:15:00,30.48,30.49,30.22,30.3,12400.0,15.8339,15.8391,15.6989,15.7404,12400.0
2009-01-22 15:20:00,30.29,30.43,30.2,30.33,27500.0,15.7352,15.808,15.6885,15.756,27500.0
2009-01-22 15:25:00,30.39,30.65,30.39,30.59,16800.0,15.7872,15.9222,15.7872,15.8911,16800.0
2009-01-22 15:30:00,30.62,30.64,30.36,30.44,20800.0,15.9067,15.9171,15.7716,15.8132,20800.0
2009-01-22 15:35:00,30.42,30.43,30.18,30.19,26800.0,15.8028,15.808,15.6781,15.6833,26800.0
2009-01-22 15:40:00,30.2,31.18,30.2,30.98,59500.0,15.6885,16.1976,15.6885,16.0937,59500.0
2009-01-22 15:45:00,31.03,31.22,30.91,31.11,54100.0,16.1197,16.2184,16.0573,16.1612,54100.0
2009-01-22 15:50:00,31.06,31.12,30.52,30.6,61200.0,16.1352,16.1664,15.8547,15.8963,61200.0
2009-01-22 15:55:00,30.61,30.64,30.05,30.2,216100.0,15.9015,15.9171,15.6106,15.6885,216100.0
2009-01-23 09:30:00,29.57,29.84,28.97,29.55,18200.0,15.3612,15.5015,15.0495,15.3508,18200.0
2009-01-23 09:35:00,29.57,29.59,29.11,29.25,20900.0,15.3612,15.3716,15.1222,15.195,20900.0
2009-01-23 09:40:00,29.22,29.8,29.22,29.71,9800.0,15.1794,15.4807,15.1794,15.4339,9800.0
2009-01-23 09:45:00,29.71,29.79,29.33,29.57,9700.0,15.4339,15.4755,15.2365,15.3612,9700.0
2009-01-23 09:50:00,29.55,29.91,29.49,29.89,13500.0,15.3508,15.5378,15.3196,15.5274,13500.0
2009-01-23 09:55:00,29.94,30.03,29.63,29.63,6900.0,15.5534,15.6002,15.3924,15.3924,6900.0
2009-01-23 10:00:00,29.62,30.0,29.62,30.0,9700.0,15.3872,15.5846,15.3872,15.5846,9700.0
2009-01-23 10:05:00,30.02,30.15,29.99,30.03,15800.0,15.595,15.6625,15.5794,15.6002,15800.0
2009-01-23 10:10:00,30.0,30.18,29.98,30.18,8000.0,15.5846,15.6781,15.5742,15.6781,8000.0
2009-01-23 10:15:00,30.15,30.3,30.15,30.25,5200.0,15.6625,15.7404,15.6625,15.7145,5200.0
2009-01-23 10:20:00,30.25,30.64,30.1,30.6,14000.0,15.7145,15.9171,15.6365,15.8963,14000.0
2009-01-23 10:25:00,30.62,30.66,30.37,30.46,14900.0,15.9067,15.9274,15.7768,15.8235,14900.0
2009-01-23 10:30:00,30.42,30.44,30.12,30.16,3600.0,15.8028,15.8132,15.6469,15.6677,3600.0
2009-01-23 10:35:00,30.14,30.3,30.12,30.29,4000.0,15.6573,15.7404,15.6469,15.7352,4000.0
2009-01-23 10:40:00,30.18,30.2,30.11,30.13,1300.0,15.6781,15.6885,15.6417,15.6521,1300.0
2009-01-23 10:45:00,30.16,30.16,30.07,30.13,3200.0,15.6677,15.6677,15.6209,15.6521,3200.0
2009-01-23 10:50:00,30.06,30.23,30.06,30.11,5700.0,15.6158,15.7041,15.6158,15.6417,5700.0
2009-01-23 10:55:00,30.18,30.27,30.14,30.17,6800.0,15.6781,15.7248,15.6573,15.6729,6800.0
2009-01-23 11:00:00,30.17,30.65,30.14,30.65,12000.0,15.6729,15.9222,15.6573,15.9222,12000.0
2009-01-23 11:05:00,30.67,30.67,30.39,30.48,9400.0,15.9326,15.9326,15.7872,15.8339,9400.0
2009-01-23 11:10:00,30.58,30.9,30.48,30.9,8500.0,15.8859,16.0521,15.8339,16.0521,8500.0
2009-01-23 11:15:00,30.9,31.08,30.87,30.97,12100.0,16.0521,16.1456,16.0365,16.0885,12100.0
2009-01-23 11:20:00,30.96,31.07,30.82,30.85,10200.0,16.0833,16.1404,16.0106,16.0261,10200.0
2009-01-23 11:25:00,30.82,30.98,30.79,30.98,17100.0,16.0106,16.0937,15.995,16.0937,17100.0
2009-01-23 11:30:00,31.01,31.15,30.93,31.11,12900.0,16.1093,16.182,16.0677,16.1612,12900.0
2009-01-23 11:35:00,31.11,31.39,31.1,31.38,22100.0,16.1612,16.3067,16.156,16.3015,22100.0
2009-01-23 11:40:00,31.38,31.5,31.29,31.29,11100.0,16.3015,16.3638,16.2547,16.2547,11100.0
2009-01-23 11:45:00,31.29,31.37,31.12,31.36,16900.0,16.2547,16.2963,16.1664,16.2911,16900.0
2009-01-23 11:50:00,31.35,31.47,31.24,31.32,16400.0,16.2859,16.3482,16.2287,16.2703,16400.0
2009-01-23 11:55:00,31.35,31.35,30.99,31.05,15900.0,16.2859,16.2859,16.0989,16.13,15900.0
2009-01-23 12:00:00,31.04,31.05,30.96,30.99,19700.0,16.1248,16.13,16.0833,16.0989,19700.0
2009-01-23 12:05:00,31.02,31.05,30.88,30.91,10000.0,16.1145,16.13,16.0417,16.0573,10000.0
2009-01-23 12:10:00,30.97,31.3,30.95,31.26,13500.0,16.0885,16.2599,16.0781,16.2391,13500.0
2009-01-23 12:15:00,31.24,31.32,31.04,31.05,8600.0,16.2287,16.2703,16.1248,16.13,8600.0
2009-01-23 12:20:00,31.08,31.39,31.06,31.17,11100.0,16.1456,16.3067,16.1352,16.1924,11100.0
2009-01-23 12:25:00,31.18,31.24,31.03,31.12,14200.0,16.1976,16.2287,16.1197,16.1664,14200.0
2009-01-23 12:30:00,31.07,31.07,30.86,30.88,7700.0,16.1404,16.1404,16.0313,16.0417,7700.0
2009-01-23 12:35:00,30.81,30.85,30.67,30.67,7600.0,16.0054,16.0261,15.9326,15.9326,7600.0
2009-01-23 12:40:00,30.66,30.81,30.66,30.74,5200.0,15.9274,16.0054,15.9274,15.969,5200.0
2009-01-23 12:45:00,30.71,30.85,30.64,30.82,7100.0,15.9534,16.0261,15.9171,16.0106,7100.0
2009-01-23 12:50:00,30.84,30.96,30.69,30.71,10100.0,16.021,16.0833,15.943,15.9534,10100.0
2009-01-23 12:55:00,30.68,30.79,30.52,30.62,11600.0,15.9378,15.995,15.8547,15.9067,11600.0
2009-01-23 13:00:00,30.63,30.84,30.54,30.79,10000.0,15.9119,16.021,15.8651,15.995,10000.0
2009-01-23 13:05:00,30.75,30.77,30.52,30.59,7700.0,15.9742,15.9846,15.8547,15.8911,7700.0
2009-01-23 13:10:00,30.64,30.8,30.6,30.7,4700.0,15.9171,16.0002,15.8963,15.9482,4700.0
2009-01-23 13:15:00,30.7,30.85,30.63,30.85,7000.0,15.9482,16.0261,15.9119,16.0261,7000.0
2009-01-23 13:20:00,30.78,30.81,30.7,30.72,2800.0,15.9898,16.0054,15.9482,15.9586,2800.0
2009-01-23 13:25:00,30.77,30.84,30.66,30.67,5700.0,15.9846,16.021,15.9274,15.9326,5700.0
2009-01-23 13:30:00,30.67,30.87,30.64,30.83,12800.0,15.9326,16.0365,15.9171,16.0158,12800.0
2009-01-23 13:35:00,30.87,31.0,30.83,30.91,8500.0,16.0365,16.1041,16.0158,16.0573,8500.0
2009-01-23 13:40:00,30.92,30.93,30.8,30.9,5200.0,16.0625,16.0677,16.0002,16.0521,5200.0
2009-01-23 13:45:00,30.91,30.95,30.82,30.85,15200.0,16.0573,16.0781,16.0106,16.0261,15200.0
2009-01-23 13:50:00,30.86,30.91,30.8,30.82,10800.0,16.0313,16.0573,16.0002,16.0106,10800.0
2009-01-23 13:55:00,30.82,31.01,30.8,31.0,12900.0,16.0106,16.1093,16.0002,16.1041,12900.0
2009-01-23 14:00:00,31.04,31.06,30.93,30.97,14900.0,16.1248,16.1352,16.0677,16.0885,14900.0
2009-01-23 14:05:00,30.98,31.04,30.92,31.01,9700.0,16.0937,16.1248,16.0625,16.1093,9700.0
2009-01-23 14:10:00,30.98,31.0,30.8,30.82,5000.0,16.0937,16.1041,16.0002,16.0106,5000.0
2009-01-23 14:15:00,30.8,31.0,30.8,30.92,6600.0,16.0002,16.1041,16.0002,16.0625,6600.0
2009-01-23 14:20:00,30.95,31.4,30.94,31.4,17700.0,16.0781,16.3119,16.0729,16.3119,17700.0
2009-01-23 14:25:00,31.4,31.41,31.24,31.33,12100.0,16.3119,16.3171,16.2287,16.2755,12100.0
2009-01-23 14:30:00,31.37,31.38,31.14,31.18,17500.0,16.2963,16.3015,16.1768,16.1976,17500.0
2009-01-23 14:35:00,31.16,31.32,31.13,31.31,11800.0,16.1872,16.2703,16.1716,16.2651,11800.0
2009-01-23 14:40:00,31.36,31.37,31.18,31.18,18800.0,16.2911,16.2963,16.1976,16.1976,18800.0
2009-01-23 14:45:00,31.17,31.37,31.16,31.28,10600.0,16.1924,16.2963,16.1872,16.2495,10600.0
2009-01-23 14:50:00,31.29,31.3,31.07,31.09,29300.0,16.2547,16.2599,16.1404,16.1508,29300.0
2009-01-23 14:55:00,31.07,31.14,30.82,31.1,15200.0,16.1404,16.1768,16.0106,16.156,15200.0
2009-01-23 15:00:00,31.08,31.25,31.06,31.16,20400.0,16.1456,16.2339,16.1352,16.1872,20400.0
2009-01-23 15:05:00,31.18,31.31,31.04,31.2,23100.0,16.1976,16.2651,16.1248,16.208,23100.0
2009-01-23 15:10:00,31.15,31.29,31.05,31.11,24000.0,16.182,16.2547,16.13,16.1612,24000.0
2009-01-23 15:15:00,31.06,31.31,31.05,31.21,19600.0,16.1352,16.2651,16.13,16.2132,19600.0
2009-01-23 15:20:00,31.23,31.5,31.14,31.5,17900.0,16.2236,16.3638,16.1768,16.3638,17900.0
2009-01-23 15:25:00,31.49,31.5,31.26,31.3,18200.0,16.3586,16.3638,16.2391,16.2599,18200.0
2009-01-23 15:30:00,31.25,31.25,30.99,31.17,26000.0,16.2339,16.2339,16.0989,16.1924,26000.0
2009-01-23 15:35:00,31.17,31.4,31.02,31.26,37600.0,16.1924,16.3119,16.1145,16.2391,37600.0
2009-01-23 15:40:00,31.33,31.42,30.98,30.99,36900.0,16.2755,16.3223,16.0937,16.0989,36900.0
2009-01-23 15:45:00,30.99,31.17,30.92,31.14,58100.0,16.0989,16.1924,16.0625,16.1768,58100.0
2009-01-23 15:50:00,31.17,31.47,31.17,31.37,65000.0,16.1924,16.3482,16.1924,16.2963,65000.0
2009-01-23 15:55:00,31.37,31.62,31.36,31.61,135800.0,16.2963,16.4262,16.2911,16.421,135800.0
2009-01-26 09:30:00,31.24,31.47,30.8,31.17,10800.0,16.2287,16.3482,16.0002,16.1924,10800.0
2009-01-26 09:35:00,31.09,31.83,31.09,31.8,14700.0,16.1508,16.5352,16.1508,16.5197,14700.0
2009-01-26 09:40:00,31.79,32.23,31.7,31.82,28000.0,16.5145,16.743,16.4677,16.53,28000.0
2009-01-26 09:45:00,31.87,31.97,31.46,31.49,9400.0,16.556,16.608,16.343,16.3586,9400.0
2009-01-26 09:50:00,31.47,31.55,31.4,31.51,7900.0,16.3482,16.3898,16.3119,16.369,7900.0
2009-01-26 09:55:00,31.5,31.7,31.45,31.5,9900.0,16.3638,16.4677,16.3378,16.3638,9900.0
2009-01-26 10:00:00,31.51,32.4,31.5,32.08,25900.0,16.369,16.8314,16.3638,16.6651,25900.0
2009-01-26 10:05:00,32.08,32.52,32.08,32.4,9900.0,16.6651,16.8937,16.6651,16.8314,9900.0
2009-01-26 10:10:00,32.43,32.48,32.18,32.23,6000.0,16.8469,16.8729,16.7171,16.743,6000.0
2009-01-26 10:15:00,32.23,32.44,32.19,32.36,9200.0,16.743,16.8521,16.7223,16.8106,9200.0
2009-01-26 10:20:00,32.32,32.64,32.32,32.6,12300.0,16.7898,16.956,16.7898,16.9352,12300.0
2009-01-26 10:25:00,32.6,32.61,32.29,32.33,12100.0,16.9352,16.9404,16.7742,16.795,12100.0
2009-01-26 10:30:00,32.34,32.53,32.34,32.53,9400.0,16.8002,16.8989,16.8002,16.8989,9400.0
2009-01-26 10:35:00,32.52,32.62,32.31,32.31,10200.0,16.8937,16.9456,16.7846,16.7846,10200.0
2009-01-26 10:40:00,32.34,32.51,32.31,32.34,11800.0,16.8002,16.8885,16.7846,16.8002,11800.0
2009-01-26 10:45:00,32.31,32.66,32.31,32.58,17700.0,16.7846,16.9664,16.7846,16.9249,17700.0
2009-01-26 10:50:00,32.54,32.58,32.51,32.51,4700.0,16.9041,16.9249,16.8885,16.8885,4700.0
2009-01-26 10:55:00,32.53,32.67,32.49,32.67,14700.0,16.8989,16.9716,16.8781,16.9716,14700.0
2009-01-26 11:00:00,32.67,32.7,32.6,32.6,8800.0,16.9716,16.9872,16.9352,16.9352,8800.0
2009-01-26 11:05:00,32.57,32.65,32.45,32.45,6400.0,16.9197,16.9612,16.8573,16.8573,6400.0
2009-01-26 11:10:00,32.45,32.5,32.38,32.45,8300.0,16.8573,16.8833,16.821,16.8573,8300.0
2009-01-26 11:15:00,32.47,32.49,32.18,32.21,7600.0,16.8677,16.8781,16.7171,16.7326,7600.0
2009-01-26 11:20:00,32.21,32.21,32.13,32.16,16800.0,16.7326,16.7326,16.6911,16.7067,16800.0
2009-01-26 11:25:00,32.13,32.53,32.13,32.53,20700.0,16.6911,16.8989,16.6911,16.8989,20700.0
2009-01-26 11:30:00,32.52,32.65,32.41,32.41,7800.0,16.8937,16.9612,16.8365,16.8365,7800.0
2009-01-26 11:35:00,32.41,32.43,32.26,32.28,5000.0,16.8365,16.8469,16.7586,16.769,5000.0
2009-01-26 11:40:00,32.25,32.28,32.12,32.22,10900.0,16.7534,16.769,16.6859,16.7378,10900.0
2009-01-26 11:45:00,32.22,32.48,32.22,32.23,13700.0,16.7378,16.8729,16.7378,16.743,13700.0
2009-01-26 11:50:00,32.25,32.27,32.2,32.2,7300.0,16.7534,16.7638,16.7275,16.7275,7300.0
2009-01-26 11:55:00,32.22,32.25,32.05,32.1,10600.0,16.7378,16.7534,16.6495,16.6755,10600.0
2009-01-26 12:00:00,32.1,32.26,32.08,32.24,4900.0,16.6755,16.7586,16.6651,16.7482,4900.0
2009-01-26 12:05:00,32.21,32.29,32.21,32.21,2500.0,16.7326,16.7742,16.7326,16.7326,2500.0
2009-01-26 12:10:00,32.21,32.33,32.09,32.31,14800.0,16.7326,16.795,16.6703,16.7846,14800.0
2009-01-26 12:15:00,32.28,32.39,32.25,32.27,6100.0,16.769,16.8262,16.7534,16.7638,6100.0
2009-01-26 12:20:00,32.27,32.57,32.27,32.47,30000.0,16.7638,16.9197,16.7638,16.8677,30000.0
2009-01-26 12:25:00,32.48,32.5,32.26,32.32,14100.0,16.8729,16.8833,16.7586,16.7898,14100.0
2009-01-26 12:30:00,32.28,32.35,32.2,32.26,26900.0,16.769,16.8054,16.7275,16.7586,26900.0
2009-01-26 12:35:00,32.26,32.5,32.2,32.5,20800.0,16.7586,16.8833,16.7275,16.8833,20800.0
2009-01-26 12:40:00,32.5,32.64,32.47,32.58,17600.0,16.8833,16.956,16.8677,16.9249,17600.0
2009-01-26 12:45:00,32.57,32.7,32.53,32.62,20200.0,16.9197,16.9872,16.8989,16.9456,20200.0
2009-01-26 12:50:00,32.62,32.72,32.57,32.72,12800.0,16.9456,16.9976,16.9197,16.9976,12800.0
2009-01-26 12:55:00,32.7,32.7,32.44,32.52,6700.0,16.9872,16.9872,16.8521,16.8937,6700.0
2009-01-26 13:00:00,32.56,32.67,32.53,32.54,6100.0,16.9145,16.9716,16.8989,16.9041,6100.0
2009-01-26 13:05:00,32.55,32.75,32.53,32.72,30500.0,16.9093,17.0132,16.8989,16.9976,30500.0
2009-01-26 13:10:00,32.7,32.74,32.52,32.52,18800.0,16.9872,17.008,16.8937,16.8937,18800.0
2009-01-26 13:15:00,32.54,32.66,32.53,32.57,3700.0,16.9041,16.9664,16.8989,16.9197,3700.0
2009-01-26 13:20:00,32.54,32.78,32.46,32.7,14600.0,16.9041,17.0288,16.8625,16.9872,14600.0
2009-01-26 13:25:00,32.71,32.71,32.38,32.44,6700.0,16.9924,16.9924,16.821,16.8521,6700.0
2009-01-26 13:30:00,32.42,32.49,32.31,32.36,30100.0,16.8417,16.8781,16.7846,16.8106,30100.0
2009-01-26 13:35:00,32.35,32.53,32.33,32.41,7900.0,16.8054,16.8989,16.795,16.8365,7900.0
2009-01-26 13:40:00,32.38,32.65,32.38,32.65,15300.0,16.821,16.9612,16.821,16.9612,15300.0
2009-01-26 13:45:00,32.65,32.66,32.35,32.35,10400.0,16.9612,16.9664,16.8054,16.8054,10400.0
2009-01-26 13:50:00,32.33,32.34,31.95,32.2,15100.0,16.795,16.8002,16.5976,16.7275,15100.0
2009-01-26 13:55:00,32.14,32.42,32.14,32.36,29800.0,16.6963,16.8417,16.6963,16.8106,29800.0
2009-01-26 14:00:00,32.36,32.38,32.09,32.12,29800.0,16.8106,16.821,16.6703,16.6859,29800.0
2009-01-26 14:05:00,32.12,32.17,32.03,32.07,29500.0,16.6859,16.7119,16.6391,16.6599,29500.0
2009-01-26 14:10:00,32.11,32.16,31.96,32.0,17800.0,16.6807,16.7067,16.6028,16.6236,17800.0
2009-01-26 14:15:00,32.0,32.26,31.95,32.24,36600.0,16.6236,16.7586,16.5976,16.7482,36600.0
2009-01-26 14:20:00,32.21,32.28,32.04,32.11,29200.0,16.7326,16.769,16.6443,16.6807,29200.0
2009-01-26 14:25:00,32.11,32.25,32.09,32.24,31900.0,16.6807,16.7534,16.6703,16.7482,31900.0
2009-01-26 14:30:00,32.23,32.3,32.15,32.3,33200.0,16.743,16.7794,16.7015,16.7794,33200.0
2009-01-26 14:35:00,32.33,32.49,32.27,32.34,30900.0,16.795,16.8781,16.7638,16.8002,30900.0
2009-01-26 14:40:00,32.31,32.49,32.14,32.36,22500.0,16.7846,16.8781,16.6963,16.8106,22500.0
2009-01-26 14:45:00,32.38,32.5,32.29,32.44,18700.0,16.821,16.8833,16.7742,16.8521,18700.0
2009-01-26 14:50:00,32.48,32.5,32.25,32.39,9100.0,16.8729,16.8833,16.7534,16.8262,9100.0
2009-01-26 14:55:00,32.39,32.41,32.29,32.36,20900.0,16.8262,16.8365,16.7742,16.8106,20900.0
2009-01-26 15:00:00,32.34,32.47,32.24,32.24,34300.0,16.8002,16.8677,16.7482,16.7482,34300.0
2009-01-26 15:05:00,32.3,32.38,32.24,32.35,17900.0,16.7794,16.821,16.7482,16.8054,17900.0
2009-01-26 15:10:00,32.35,32.39,32.15,32.24,30800.0,16.8054,16.8262,16.7015,16.7482,30800.0
2009-01-26 15:15:00,32.23,32.35,32.0,32.35,17300.0,16.743,16.8054,16.6236,16.8054,17300.0
2009-01-26 15:20:00,32.31,32.5,32.3,32.39,24500.0,16.7846,16.8833,16.7794,16.8262,24500.0
2009-01-26 15:25:00,32.39,32.75,32.38,32.56,29500.0,16.8262,17.0132,16.821,16.9145,29500.0
2009-01-26 15:30:00,32.59,32.66,32.31,32.35,20700.0,16.9301,16.9664,16.7846,16.8054,20700.0
2009-01-26 15:35:00,32.36,32.52,32.33,32.39,23300.0,16.8106,16.8937,16.795,16.8262,23300.0
2009-01-26 15:40:00,32.38,32.54,32.0,32.29,25700.0,16.821,16.9041,16.6236,16.7742,25700.0
2009-01-26 15:45:00,32.26,32.55,32.13,32.44,31500.0,16.7586,16.9093,16.6911,16.8521,31500.0
2009-01-26 15:50:00,32.44,32.52,32.37,32.42,46300.0,16.8521,16.8937,16.8158,16.8417,46300.0
2009-01-26 15:55:00,32.42,32.53,32.27,32.36,100500.0,16.8417,16.8989,16.7638,16.8106,100500.0
2009-01-27 09:30:00,32.36,32.81,32.2,32.81,22100.0,16.8106,17.0443,16.7275,17.0443,22100.0
2009-01-27 09:35:00,32.81,32.99,32.73,32.77,10500.0,17.0443,17.1378,17.0028,17.0236,10500.0
2009-01-27 09:40:00,32.78,32.87,32.64,32.79,7600.0,17.0288,17.0755,16.956,17.034,7600.0
2009-01-27 09:45:00,32.8,32.93,32.6,32.61,18500.0,17.0391,17.1067,16.9352,16.9404,18500.0
2009-01-27 09:50:00,32.65,32.83,32.65,32.75,15500.0,16.9612,17.0547,16.9612,17.0132,15500.0
2009-01-27 09:55:00,32.72,32.85,32.64,32.77,11400.0,16.9976,17.0651,16.956,17.0236,11400.0
2009-01-27 10:00:00,32.77,32.84,32.33,32.33,7600.0,17.0236,17.0599,16.795,16.795,7600.0
2009-01-27 10:05:00,32.33,32.33,32.02,32.13,11600.0,16.795,16.795,16.6339,16.6911,11600.0
2009-01-27 10:10:00,32.12,32.18,31.98,32.02,7800.0,16.6859,16.7171,16.6132,16.6339,7800.0
2009-01-27 10:15:00,32.05,32.2,32.04,32.2,4700.0,16.6495,16.7275,16.6443,16.7275,4700.0
2009-01-27 10:20:00,32.19,32.35,32.18,32.29,5100.0,16.7223,16.8054,16.7171,16.7742,5100.0
2009-01-27 10:25:00,32.27,32.28,32.12,32.16,9000.0,16.7638,16.769,16.6859,16.7067,9000.0
2009-01-27 10:30:00,32.12,32.16,32.02,32.11,11700.0,16.6859,16.7067,16.6339,16.6807,11700.0
2009-01-27 10:35:00,32.13,32.21,32.09,32.1,5800.0,16.6911,16.7326,16.6703,16.6755,5800.0
2009-01-27 10:40:00,32.09,32.19,32.03,32.09,12000.0,16.6703,16.7223,16.6391,16.6703,12000.0
2009-01-27 10:45:00,32.09,32.15,31.9,31.94,8200.0,16.6703,16.7015,16.5716,16.5924,8200.0
2009-01-27 10:50:00,31.93,32.1,31.92,32.06,6800.0,16.5872,16.6755,16.582,16.6547,6800.0
2009-01-27 10:55:00,32.07,32.17,31.97,32.16,65300.0,16.6599,16.7119,16.608,16.7067,65300.0
2009-01-27 11:00:00,32.12,32.22,32.02,32.1,19100.0,16.6859,16.7378,16.6339,16.6755,19100.0
2009-01-27 11:05:00,32.1,32.37,32.08,32.31,9100.0,16.6755,16.8158,16.6651,16.7846,9100.0
2009-01-27 11:10:00,32.3,32.35,32.23,32.23,3800.0,16.7794,16.8054,16.743,16.743,3800.0
2009-01-27 11:15:00,32.26,32.44,32.24,32.25,6600.0,16.7586,16.8521,16.7482,16.7534,6600.0
2009-01-27 11:20:00,32.29,32.34,32.18,32.18,5100.0,16.7742,16.8002,16.7171,16.7171,5100.0
2009-01-27 11:25:00,32.2,32.25,32.09,32.24,6900.0,16.7275,16.7534,16.6703,16.7482,6900.0
2009-01-27 11:30:00,32.19,32.19,31.95,31.96,7100.0,16.7223,16.7223,16.5976,16.6028,7100.0
2009-01-27 11:35:00,31.95,32.1,31.95,32.03,5400.0,16.5976,16.6755,16.5976,16.6391,5400.0
2009-01-27 11:40:00,32.01,32.07,31.9,32.07,11800.0,16.6288,16.6599,16.5716,16.6599,11800.0
2009-01-27 11:45:00,32.09,32.19,32.05,32.06,5400.0,16.6703,16.7223,16.6495,16.6547,5400.0
2009-01-27 11:50:00,32.02,32.15,31.94,32.09,5300.0,16.6339,16.7015,16.5924,16.6703,5300.0
2009-01-27 11:55:00,32.1,32.1,31.9,31.91,9100.0,16.6755,16.6755,16.5716,16.5768,9100.0
2009-01-27 12:00:00,31.98,32.04,31.9,31.95,6600.0,16.6132,16.6443,16.5716,16.5976,6600.0
2009-01-27 12:05:00,31.94,31.95,31.87,31.87,6900.0,16.5924,16.5976,16.556,16.556,6900.0
2009-01-27 12:10:00,31.9,32.0,31.86,31.98,6400.0,16.5716,16.6236,16.5508,16.6132,6400.0
2009-01-27 12:15:00,32.04,32.14,31.96,32.07,5500.0,16.6443,16.6963,16.6028,16.6599,5500.0
2009-01-27 12:20:00,32.04,32.17,32.04,32.08,5900.0,16.6443,16.7119,16.6443,16.6651,5900.0
2009-01-27 12:25:00,32.08,32.24,32.08,32.18,14800.0,16.6651,16.7482,16.6651,16.7171,14800.0
2009-01-27 12:30:00,32.16,32.19,32.1,32.12,17700.0,16.7067,16.7223,16.6755,16.6859,17700.0
2009-01-27 12:35:00,32.11,32.19,32.1,32.14,13200.0,16.6807,16.7223,16.6755,16.6963,13200.0
2009-01-27 12:40:00,32.19,32.28,32.09,32.12,8000.0,16.7223,16.769,16.6703,16.6859,8000.0
2009-01-27 12:45:00,32.12,32.17,32.09,32.13,6300.0,16.6859,16.7119,16.6703,16.6911,6300.0
2009-01-27 12:50:00,32.09,32.15,32.04,32.1,7400.0,16.6703,16.7015,16.6443,16.6755,7400.0
2009-01-27 12:55:00,32.1,32.18,32.02,32.07,14700.0,16.6755,16.7171,16.6339,16.6599,14700.0
2009-01-27 13:00:00,32.11,32.15,32.04,32.11,19700.0,16.6807,16.7015,16.6443,16.6807,19700.0
2009-01-27 13:05:00,32.05,32.1,31.92,32.02,10000.0,16.6495,16.6755,16.582,16.6339,10000.0
2009-01-27 13:10:00,32.02,32.13,31.99,32.07,7600.0,16.6339,16.6911,16.6184,16.6599,7600.0
2009-01-27 13:15:00,32.05,32.11,31.96,32.01,10100.0,16.6495,16.6807,16.6028,16.6288,10100.0
2009-01-27 13:20:00,31.97,32.13,31.96,32.13,7900.0,16.608,16.6911,16.6028,16.6911,7900.0
2009-01-27 13:25:00,32.13,32.13,31.75,31.86,15600.0,16.6911,16.6911,16.4937,16.5508,15600.0
2009-01-27 13:30:00,31.86,31.92,31.79,31.83,12000.0,16.5508,16.582,16.5145,16.5352,12000.0
2009-01-27 13:35:00,31.8,31.95,31.76,31.92,11800.0,16.5197,16.5976,16.4989,16.582,11800.0
2009-01-27 13:40:00,31.92,32.07,31.92,32.05,10500.0,16.582,16.6599,16.582,16.6495,10500.0
2009-01-27 13:45:00,32.02,32.06,31.88,31.97,11300.0,16.6339,16.6547,16.5612,16.608,11300.0
2009-01-27 13:50:00,31.98,32.15,31.98,32.14,4700.0,16.6132,16.7015,16.6132,16.6963,4700.0
2009-01-27 13:55:00,32.07,32.14,31.96,31.97,5600.0,16.6599,16.6963,16.6028,16.608,5600.0
2009-01-27 14:00:00,31.97,32.1,31.9,31.99,9900.0,16.608,16.6755,16.5716,16.6184,9900.0
2009-01-27 14:05:00,32.0,32.03,31.88,31.94,14900.0,16.6236,16.6391,16.5612,16.5924,14900.0
2009-01-27 14:10:00,31.94,32.01,31.85,31.88,15000.0,16.5924,16.6288,16.5456,16.5612,15000.0
2009-01-27 14:15:00,31.84,32.01,31.83,31.94,8700.0,16.5404,16.6288,16.5352,16.5924,8700.0
2009-01-27 14:20:00,31.97,32.03,31.91,32.01,9500.0,16.608,16.6391,16.5768,16.6288,9500.0
2009-01-27 14:25:00,32.03,32.16,31.95,32.01,25900.0,16.6391,16.7067,16.5976,16.6288,25900.0
2009-01-27 14:30:00,32.02,32.04,31.93,32.04,11300.0,16.6339,16.6443,16.5872,16.6443,11300.0
2009-01-27 14:35:00,32.0,32.22,32.0,32.11,23000.0,16.6236,16.7378,16.6236,16.6807,23000.0
2009-01-27 14:40:00,32.13,32.17,31.98,32.06,13800.0,16.6911,16.7119,16.6132,16.6547,13800.0
2009-01-27 14:45:00,32.04,32.14,31.98,32.14,9200.0,16.6443,16.6963,16.6132,16.6963,9200.0
2009-01-27 14:50:00,32.13,32.33,32.13,32.25,17100.0,16.6911,16.795,16.6911,16.7534,17100.0
2009-01-27 14:55:00,32.25,32.3,32.16,32.23,12800.0,16.7534,16.7794,16.7067,16.743,12800.0
2009-01-27 15:00:00,32.28,32.36,32.0,32.33,30900.0,16.769,16.8106,16.6236,16.795,30900.0
2009-01-27 15:05:00,32.34,32.41,32.2,32.39,20100.0,16.8002,16.8365,16.7275,16.8262,20100.0
2009-01-27 15:10:00,32.39,32.44,32.23,32.33,19500.0,16.8262,16.8521,16.743,16.795,19500.0
2009-01-27 15:15:00,32.39,32.39,32.24,32.28,9100.0,16.8262,16.8262,16.7482,16.769,9100.0
2009-01-27 15:20:00,32.32,32.4,32.25,32.32,13300.0,16.7898,16.8314,16.7534,16.7898,13300.0
2009-01-27 15:25:00,32.29,32.47,32.21,32.46,18200.0,16.7742,16.8677,16.7326,16.8625,18200.0
2009-01-27 15:30:00,32.42,32.42,32.26,32.34,30200.0,16.8417,16.8417,16.7586,16.8002,30200.0
2009-01-27 15:35:00,32.4,32.53,32.37,32.44,20600.0,16.8314,16.8989,16.8158,16.8521,20600.0
2009-01-27 15:40:00,32.52,32.53,32.35,32.43,25700.0,16.8937,16.8989,16.8054,16.8469,25700.0
2009-01-27 15:45:00,32.46,32.5,32.34,32.42,38000.0,16.8625,16.8833,16.8002,16.8417,38000.0
2009-01-27 15:50:00,32.41,32.53,32.36,32.49,27500.0,16.8365,16.8989,16.8106,16.8781,27500.0
2009-01-27 15:55:00,32.52,32.74,32.45,32.62,79500.0,16.8937,17.008,16.8573,16.9456,79500.0
2009-01-28 09:30:00,33.51,33.51,33.12,33.2,11900.0,17.408,17.408,17.2054,17.2469,11900.0
2009-01-28 09:35:00,33.2,33.55,32.96,33.2,15400.0,17.2469,17.4288,17.1223,17.2469,15400.0
2009-01-28 09:40:00,33.32,33.45,33.05,33.05,19400.0,17.3093,17.3768,17.169,17.169,19400.0
2009-01-28 09:45:00,33.13,33.25,32.98,32.99,10000.0,17.2106,17.2729,17.1327,17.1378,10000.0
2009-01-28 09:50:00,33.02,33.15,32.84,32.85,12300.0,17.1534,17.221,17.0599,17.0651,12300.0
2009-01-28 09:55:00,32.85,32.96,32.64,32.82,9700.0,17.0651,17.1223,16.956,17.0495,9700.0
2009-01-28 10:00:00,32.81,33.05,32.75,32.8,23200.0,17.0443,17.169,17.0132,17.0391,23200.0
2009-01-28 10:05:00,32.81,33.1,32.79,32.97,26600.0,17.0443,17.195,17.034,17.1275,26600.0
2009-01-28 10:10:00,33.01,33.04,32.82,32.97,18700.0,17.1482,17.1638,17.0495,17.1275,18700.0
2009-01-28 10:15:00,33.0,33.09,32.89,33.08,27000.0,17.143,17.1898,17.0859,17.1846,27000.0
2009-01-28 10:20:00,33.09,33.1,32.75,32.76,18300.0,17.1898,17.195,17.0132,17.0184,18300.0
2009-01-28 10:25:00,32.79,33.03,32.72,32.95,31400.0,17.034,17.1586,16.9976,17.1171,31400.0
2009-01-28 10:30:00,32.94,33.07,32.85,32.85,36900.0,17.1119,17.1794,17.0651,17.0651,36900.0
2009-01-28 10:35:00,32.91,33.11,32.86,33.08,14400.0,17.0963,17.2002,17.0703,17.1846,14400.0
2009-01-28 10:40:00,33.02,33.19,32.95,33.18,12600.0,17.1534,17.2417,17.1171,17.2365,12600.0
2009-01-28 10:45:00,33.12,33.28,33.07,33.26,18400.0,17.2054,17.2885,17.1794,17.2781,18400.0
2009-01-28 10:50:00,33.28,33.32,33.19,33.2,7000.0,17.2885,17.3093,17.2417,17.2469,7000.0
2009-01-28 10:55:00,33.31,33.42,33.24,33.36,6800.0,17.3041,17.3612,17.2677,17.3301,6800.0
2009-01-28 11:00:00,33.35,33.53,33.35,33.41,5700.0,17.3249,17.4184,17.3249,17.356,5700.0
2009-01-28 11:05:00,33.37,33.78,33.37,33.75,16000.0,17.3353,17.5482,17.3353,17.5327,16000.0
2009-01-28 11:10:00,33.76,34.0,33.68,33.98,50300.0,17.5379,17.6625,17.4963,17.6521,50300.0
2009-01-28 11:15:00,33.99,34.41,33.94,34.38,63200.0,17.6573,17.8755,17.6314,17.8599,63200.0
2009-01-28 11:20:00,34.4,34.46,34.24,34.39,24900.0,17.8703,17.9015,17.7872,17.8651,24900.0
2009-01-28 11:25:00,34.4,34.5,34.35,34.38,13500.0,17.8703,17.9223,17.8443,17.8599,13500.0
2009-01-28 11:30:00,34.42,34.5,34.31,34.39,31400.0,17.8807,17.9223,17.8236,17.8651,31400.0
2009-01-28 11:35:00,34.39,34.44,34.29,34.31,14700.0,17.8651,17.8911,17.8132,17.8236,14700.0
2009-01-28 11:40:00,34.32,34.5,34.27,34.33,15100.0,17.8288,17.9223,17.8028,17.834,15100.0
2009-01-28 11:45:00,34.31,34.32,34.16,34.16,8500.0,17.8236,17.8288,17.7456,17.7456,8500.0
2009-01-28 11:50:00,34.19,34.28,34.13,34.13,6300.0,17.7612,17.808,17.7301,17.7301,6300.0
2009-01-28 11:55:00,34.16,34.23,34.11,34.18,5200.0,17.7456,17.782,17.7197,17.756,5200.0
2009-01-28 12:00:00,34.17,34.38,34.17,34.36,5200.0,17.7508,17.8599,17.7508,17.8495,5200.0
2009-01-28 12:05:00,34.35,34.4,34.31,34.36,4400.0,17.8443,17.8703,17.8236,17.8495,4400.0
2009-01-28 12:10:00,34.38,34.38,34.11,34.15,9500.0,17.8599,17.8599,17.7197,17.7405,9500.0
2009-01-28 12:15:00,34.15,34.24,34.13,34.19,5600.0,17.7405,17.7872,17.7301,17.7612,5600.0
2009-01-28 12:20:00,34.14,34.35,34.08,34.34,5700.0,17.7353,17.8443,17.7041,17.8392,5700.0
2009-01-28 12:25:00,34.36,34.39,34.3,34.36,5500.0,17.8495,17.8651,17.8184,17.8495,5500.0
2009-01-28 12:30:00,34.34,34.45,34.32,34.36,10400.0,17.8392,17.8963,17.8288,17.8495,10400.0
2009-01-28 12:35:00,34.34,34.39,34.29,34.31,5400.0,17.8392,17.8651,17.8132,17.8236,5400.0
2009-01-28 12:40:00,34.29,34.33,34.27,34.32,1700.0,17.8132,17.834,17.8028,17.8288,1700.0
2009-01-28 12:45:00,34.33,34.39,34.29,34.34,5300.0,17.834,17.8651,17.8132,17.8392,5300.0
2009-01-28 12:50:00,34.37,34.49,34.34,34.45,2800.0,17.8547,17.9171,17.8392,17.8963,2800.0
2009-01-28 12:55:00,34.47,34.48,34.31,34.37,3800.0,17.9067,17.9119,17.8236,17.8547,3800.0
2009-01-28 13:00:00,34.32,34.35,34.21,34.3,4700.0,17.8288,17.8443,17.7716,17.8184,4700.0
2009-01-28 13:05:00,34.27,34.53,34.26,34.44,6900.0,17.8028,17.9379,17.7976,17.8911,6900.0
2009-01-28 13:10:00,34.47,34.55,34.42,34.52,78500.0,17.9067,17.9482,17.8807,17.9327,78500.0
2009-01-28 13:15:00,34.47,34.55,34.43,34.53,10600.0,17.9067,17.9482,17.8859,17.9379,10600.0
2009-01-28 13:20:00,34.52,34.73,34.52,34.72,11700.0,17.9327,18.0418,17.9327,18.0366,11700.0
2009-01-28 13:25:00,34.7,34.76,34.59,34.7,14600.0,18.0262,18.0573,17.969,18.0262,14600.0
2009-01-28 13:30:00,34.7,34.78,34.67,34.75,10800.0,18.0262,18.0677,18.0106,18.0521,10800.0
2009-01-28 13:35:00,34.75,34.76,34.54,34.56,5400.0,18.0521,18.0573,17.9431,17.9534,5400.0
2009-01-28 13:40:00,34.53,34.64,34.46,34.59,5000.0,17.9379,17.995,17.9015,17.969,5000.0
2009-01-28 13:45:00,34.6,34.61,34.5,34.57,3300.0,17.9742,17.9794,17.9223,17.9586,3300.0
2009-01-28 13:50:00,34.59,34.6,34.44,34.49,4300.0,17.969,17.9742,17.8911,17.9171,4300.0
2009-01-28 13:55:00,34.54,34.6,34.49,34.55,3100.0,17.9431,17.9742,17.9171,17.9482,3100.0
2009-01-28 14:00:00,34.52,34.58,34.47,34.54,4000.0,17.9327,17.9638,17.9067,17.9431,4000.0
2009-01-28 14:05:00,34.55,34.61,34.48,34.55,3400.0,17.9482,17.9794,17.9119,17.9482,3400.0
2009-01-28 14:10:00,34.56,34.66,34.56,34.58,5900.0,17.9534,18.0054,17.9534,17.9638,5900.0
2009-01-28 14:15:00,34.62,34.8,34.24,34.75,19000.0,17.9846,18.0781,17.7872,18.0521,19000.0
2009-01-28 14:20:00,34.68,34.91,34.63,34.66,19600.0,18.0158,18.1353,17.9898,18.0054,19600.0
2009-01-28 14:25:00,34.65,34.74,34.4,34.53,14900.0,18.0002,18.0469,17.8703,17.9379,14900.0
2009-01-28 14:30:00,34.59,34.66,34.35,34.56,11100.0,17.969,18.0054,17.8443,17.9534,11100.0
2009-01-28 14:35:00,34.57,34.57,34.23,34.47,13500.0,17.9586,17.9586,17.782,17.9067,13500.0
2009-01-28 14:40:00,34.43,34.54,34.32,34.37,27600.0,17.8859,17.9431,17.8288,17.8547,27600.0
2009-01-28 14:45:00,34.41,34.59,34.26,34.58,12900.0,17.8755,17.969,17.7976,17.9638,12900.0
2009-01-28 14:50:00,34.61,34.63,34.34,34.41,9500.0,17.9794,17.9898,17.8392,17.8755,9500.0
2009-01-28 14:55:00,34.43,34.72,34.42,34.72,11700.0,17.8859,18.0366,17.8807,18.0366,11700.0
2009-01-28 15:00:00,34.74,34.81,34.54,34.66,14000.0,18.0469,18.0833,17.9431,18.0054,14000.0
2009-01-28 15:05:00,34.64,34.76,34.24,34.44,25800.0,17.995,18.0573,17.7872,17.8911,25800.0
2009-01-28 15:10:00,34.42,34.53,34.23,34.23,24400.0,17.8807,17.9379,17.782,17.782,24400.0
2009-01-28 15:15:00,34.17,34.62,34.17,34.54,16900.0,17.7508,17.9846,17.7508,17.9431,16900.0
2009-01-28 15:20:00,34.55,34.61,34.34,34.45,25300.0,17.9482,17.9794,17.8392,17.8963,25300.0
2009-01-28 15:25:00,34.42,34.65,34.27,34.5,22300.0,17.8807,18.0002,17.8028,17.9223,22300.0
2009-01-28 15:30:00,34.47,34.58,34.42,34.49,33300.0,17.9067,17.9638,17.8807,17.9171,33300.0
2009-01-28 15:35:00,34.51,34.78,34.5,34.78,43000.0,17.9275,18.0677,17.9223,18.0677,43000.0
2009-01-28 15:40:00,34.79,34.99,34.66,34.75,102900.0,18.0729,18.1768,18.0054,18.0521,102900.0
2009-01-28 15:45:00,34.75,34.91,34.63,34.87,76500.0,18.0521,18.1353,17.9898,18.1145,76500.0
2009-01-28 15:50:00,34.83,35.0,34.78,34.96,117000.0,18.0937,18.182,18.0677,18.1612,117000.0
2009-01-28 15:55:00,34.96,35.3,34.94,35.08,298600.0,18.1612,18.3379,18.1508,18.2236,298600.0
2009-01-29 09:30:00,34.28,34.36,34.04,34.04,6100.0,17.808,17.8495,17.6833,17.6833,6100.0
2009-01-29 09:35:00,34.05,34.19,33.86,33.92,16600.0,17.6885,17.7612,17.5898,17.621,16600.0
2009-01-29 09:40:00,34.07,34.26,33.93,34.1,12700.0,17.6989,17.7976,17.6262,17.7145,12700.0
2009-01-29 09:45:00,34.06,34.27,33.94,34.16,10700.0,17.6937,17.8028,17.6314,17.7456,10700.0
2009-01-29 09:50:00,34.11,34.21,33.93,34.2,27600.0,17.7197,17.7716,17.6262,17.7664,27600.0
2009-01-29 09:55:00,34.23,34.44,34.2,34.41,7800.0,17.782,17.8911,17.7664,17.8755,7800.0
2009-01-29 10:00:00,34.45,34.45,34.09,34.14,23100.0,17.8963,17.8963,17.7093,17.7353,23100.0
2009-01-29 10:05:00,34.14,34.39,34.06,34.39,16000.0,17.7353,17.8651,17.6937,17.8651,16000.0
2009-01-29 10:10:00,34.34,34.4,34.2,34.36,17900.0,17.8392,17.8703,17.7664,17.8495,17900.0
2009-01-29 10:15:00,34.42,34.5,34.29,34.48,7800.0,17.8807,17.9223,17.8132,17.9119,7800.0
2009-01-29 10:20:00,34.44,34.65,34.44,34.58,23300.0,17.8911,18.0002,17.8911,17.9638,23300.0
2009-01-29 10:25:00,34.61,35.04,34.56,35.04,16300.0,17.9794,18.2028,17.9534,18.2028,16300.0
2009-01-29 10:30:00,34.99,35.09,34.8,34.85,10600.0,18.1768,18.2288,18.0781,18.1041,10600.0
2009-01-29 10:35:00,34.85,35.02,34.76,35.02,8600.0,18.1041,18.1924,18.0573,18.1924,8600.0
2009-01-29 10:40:00,35.0,35.29,35.0,35.23,22400.0,18.182,18.3327,18.182,18.3015,22400.0
2009-01-29 10:45:00,35.23,35.24,35.14,35.16,14000.0,18.3015,18.3067,18.2547,18.2651,14000.0
2009-01-29 10:50:00,35.16,35.31,35.14,35.18,15500.0,18.2651,18.3431,18.2547,18.2755,15500.0
2009-01-29 10:55:00,35.18,35.29,35.16,35.16,9500.0,18.2755,18.3327,18.2651,18.2651,9500.0
2009-01-29 11:00:00,35.16,35.24,35.14,35.16,15500.0,18.2651,18.3067,18.2547,18.2651,15500.0
2009-01-29 11:05:00,35.16,35.21,35.14,35.16,13200.0,18.2651,18.2911,18.2547,18.2651,13200.0
2009-01-29 11:10:00,35.16,35.3,35.16,35.16,28100.0,18.2651,18.3379,18.2651,18.2651,28100.0
2009-01-29 11:15:00,35.18,35.27,35.06,35.06,23900.0,18.2755,18.3223,18.2132,18.2132,23900.0
2009-01-29 11:20:00,35.06,35.13,35.06,35.06,27700.0,18.2132,18.2495,18.2132,18.2132,27700.0
2009-01-29 11:25:00,35.06,35.13,35.01,35.06,23400.0,18.2132,18.2495,18.1872,18.2132,23400.0
2009-01-29 11:30:00,35.01,35.08,34.92,35.04,18200.0,18.1872,18.2236,18.1405,18.2028,18200.0
2009-01-29 11:35:00,35.08,35.13,34.95,35.04,48700.0,18.2236,18.2495,18.156,18.2028,48700.0
2009-01-29 11:40:00,35.03,35.08,34.98,35.03,11900.0,18.1976,18.2236,18.1716,18.1976,11900.0
2009-01-29 11:45:00,35.03,35.08,34.95,35.05,30500.0,18.1976,18.2236,18.156,18.208,30500.0
2009-01-29 11:50:00,35.01,35.07,34.95,35.01,12600.0,18.1872,18.2184,18.156,18.1872,12600.0
2009-01-29 11:55:00,35.05,35.2,35.01,35.07,21600.0,18.208,18.2859,18.1872,18.2184,21600.0
2009-01-29 12:00:00,35.07,35.09,34.84,34.95,22400.0,18.2184,18.2288,18.0989,18.156,22400.0
2009-01-29 12:05:00,34.96,34.99,34.87,34.9,19400.0,18.1612,18.1768,18.1145,18.1301,19400.0
2009-01-29 12:10:00,34.9,35.19,34.9,35.16,11000.0,18.1301,18.2807,18.1301,18.2651,11000.0
2009-01-29 12:15:00,35.16,35.16,35.06,35.12,6400.0,18.2651,18.2651,18.2132,18.2444,6400.0
2009-01-29 12:20:00,35.12,35.16,35.0,35.07,22400.0,18.2444,18.2651,18.182,18.2184,22400.0
2009-01-29 12:25:00,35.07,35.11,35.0,35.08,14000.0,18.2184,18.2392,18.182,18.2236,14000.0
2009-01-29 12:30:00,35.05,35.08,35.01,35.08,6000.0,18.208,18.2236,18.1872,18.2236,6000.0
2009-01-29 12:35:00,35.08,35.09,35.0,35.0,11300.0,18.2236,18.2288,18.182,18.182,11300.0
2009-01-29 12:40:00,35.0,35.16,34.98,35.11,24500.0,18.182,18.2651,18.1716,18.2392,24500.0
2009-01-29 12:45:00,35.08,35.08,35.0,35.0,38300.0,18.2236,18.2236,18.182,18.182,38300.0
2009-01-29 12:50:00,35.0,35.03,34.9,34.95,125700.0,18.182,18.1976,18.1301,18.156,125700.0
2009-01-29 12:55:00,34.95,35.02,34.9,34.91,63100.0,18.156,18.1924,18.1301,18.1353,63100.0
2009-01-29 13:00:00,34.9,34.95,34.9,34.91,18500.0,18.1301,18.156,18.1301,18.1353,18500.0
2009-01-29 13:05:00,34.91,34.97,34.9,34.94,11200.0,18.1353,18.1664,18.1301,18.1508,11200.0
2009-01-29 13:10:00,34.94,35.07,34.93,35.04,24100.0,18.1508,18.2184,18.1457,18.2028,24100.0
2009-01-29 13:15:00,35.01,35.06,34.97,34.99,16400.0,18.1872,18.2132,18.1664,18.1768,16400.0
2009-01-29 13:20:00,34.98,35.02,34.88,34.96,24500.0,18.1716,18.1924,18.1197,18.1612,24500.0
2009-01-29 13:25:00,34.96,35.05,34.93,34.97,11000.0,18.1612,18.208,18.1457,18.1664,11000.0
2009-01-29 13:30:00,34.96,34.98,34.88,34.89,19300.0,18.1612,18.1716,18.1197,18.1249,19300.0
2009-01-29 13:35:00,34.89,34.96,34.88,34.9,23200.0,18.1249,18.1612,18.1197,18.1301,23200.0
2009-01-29 13:40:00,34.91,34.98,34.88,34.95,21900.0,18.1353,18.1716,18.1197,18.156,21900.0
2009-01-29 13:45:00,34.9,34.93,34.75,34.8,76600.0,18.1301,18.1457,18.0521,18.0781,76600.0
2009-01-29 13:50:00,34.78,34.86,34.76,34.8,50400.0,18.0677,18.1093,18.0573,18.0781,50400.0
2009-01-29 13:55:00,34.79,34.8,34.7,34.74,18400.0,18.0729,18.0781,18.0262,18.0469,18400.0
2009-01-29 14:00:00,34.7,34.75,34.6,34.68,23000.0,18.0262,18.0521,17.9742,18.0158,23000.0
2009-01-29 14:05:00,34.66,34.83,34.63,34.7,18100.0,18.0054,18.0937,17.9898,18.0262,18100.0
2009-01-29 14:10:00,34.71,34.71,34.5,34.5,40300.0,18.0314,18.0314,17.9223,17.9223,40300.0
2009-01-29 14:15:00,34.5,34.73,34.48,34.7,43000.0,17.9223,18.0418,17.9119,18.0262,43000.0
2009-01-29 14:20:00,34.69,34.72,34.48,34.49,14100.0,18.021,18.0366,17.9119,17.9171,14100.0
2009-01-29 14:25:00,34.5,34.7,34.48,34.66,17700.0,17.9223,18.0262,17.9119,18.0054,17700.0
2009-01-29 14:30:00,34.64,34.82,34.59,34.78,8200.0,17.995,18.0885,17.969,18.0677,8200.0
2009-01-29 14:35:00,34.81,34.81,34.53,34.54,11000.0,18.0833,18.0833,17.9379,17.9431,11000.0
2009-01-29 14:40:00,34.54,34.7,34.53,34.64,17900.0,17.9431,18.0262,17.9379,17.995,17900.0
2009-01-29 14:45:00,34.63,34.63,34.47,34.49,14600.0,17.9898,17.9898,17.9067,17.9171,14600.0
2009-01-29 14:50:00,34.49,34.52,34.37,34.43,15200.0,17.9171,17.9327,17.8547,17.8859,15200.0
2009-01-29 14:55:00,34.43,34.46,34.19,34.23,12800.0,17.8859,17.9015,17.7612,17.782,12800.0
2009-01-29 15:00:00,34.22,34.44,34.22,34.39,23200.0,17.7768,17.8911,17.7768,17.8651,23200.0
2009-01-29 15:05:00,34.41,34.44,34.26,34.44,27400.0,17.8755,17.8911,17.7976,17.8911,27400.0
2009-01-29 15:10:00,34.44,34.44,34.27,34.27,23200.0,17.8911,17.8911,17.8028,17.8028,23200.0
2009-01-29 15:15:00,34.28,34.3,34.16,34.21,22900.0,17.808,17.8184,17.7456,17.7716,22900.0
2009-01-29 15:20:00,34.16,34.28,34.06,34.15,31600.0,17.7456,17.808,17.6937,17.7405,31600.0
2009-01-29 15:25:00,34.16,34.2,34.03,34.07,37800.0,17.7456,17.7664,17.6781,17.6989,37800.0
2009-01-29 15:30:00,34.05,34.05,33.85,33.85,30600.0,17.6885,17.6885,17.5846,17.5846,30600.0
2009-01-29 15:35:00,33.86,34.1,33.85,34.03,42900.0,17.5898,17.7145,17.5846,17.6781,42900.0
2009-01-29 15:40:00,34.02,34.31,34.0,34.0,94500.0,17.6729,17.8236,17.6625,17.6625,94500.0
2009-01-29 15:45:00,34.0,34.11,33.98,33.99,97800.0,17.6625,17.7197,17.6521,17.6573,97800.0
2009-01-29 15:50:00,33.99,34.04,33.47,33.66,136900.0,17.6573,17.6833,17.3872,17.4859,136900.0
2009-01-29 15:55:00,33.68,33.71,33.51,33.61,278300.0,17.4963,17.5119,17.408,17.4599,278300.0
2009-01-30 09:30:00,34.04,34.87,33.93,34.84,21200.0,17.6833,18.1145,17.6262,18.0989,21200.0
2009-01-30 09:35:00,34.84,34.85,34.25,34.33,23200.0,18.0989,18.1041,17.7924,17.834,23200.0
2009-01-30 09:40:00,34.32,34.46,34.0,34.13,22300.0,17.8288,17.9015,17.6625,17.7301,22300.0
2009-01-30 09:45:00,34.13,34.6,34.11,34.36,15300.0,17.7301,17.9742,17.7197,17.8495,15300.0
2009-01-30 09:50:00,34.43,34.49,33.25,33.25,21600.0,17.8859,17.9171,17.2729,17.2729,21600.0
2009-01-30 09:55:00,33.26,33.35,32.77,32.77,16200.0,17.2781,17.3249,17.0236,17.0236,16200.0
2009-01-30 10:00:00,32.78,32.98,32.54,32.79,37400.0,17.0288,17.1327,16.9041,17.034,37400.0
2009-01-30 10:05:00,32.75,32.95,32.64,32.75,39300.0,17.0132,17.1171,16.956,17.0132,39300.0
2009-01-30 10:10:00,32.75,32.84,32.65,32.68,19500.0,17.0132,17.0599,16.9612,16.9768,19500.0
2009-01-30 10:15:00,32.68,32.78,32.65,32.68,13300.0,16.9768,17.0288,16.9612,16.9768,13300.0
2009-01-30 10:20:00,32.72,32.95,32.69,32.78,8400.0,16.9976,17.1171,16.982,17.0288,8400.0
2009-01-30 10:25:00,32.72,32.79,32.3,32.32,17100.0,16.9976,17.034,16.7794,16.7898,17100.0
2009-01-30 10:30:00,32.32,32.85,32.05,32.83,38600.0,16.7898,17.0651,16.6495,17.0547,38600.0
2009-01-30 10:35:00,32.85,33.24,32.82,33.12,6400.0,17.0651,17.2677,17.0495,17.2054,6400.0
2009-01-30 10:40:00,33.16,33.39,33.07,33.36,20200.0,17.2262,17.3456,17.1794,17.3301,20200.0
2009-01-30 10:45:00,33.42,33.47,32.9,33.03,39700.0,17.3612,17.3872,17.0911,17.1586,39700.0
2009-01-30 10:50:00,33.12,33.2,32.84,33.15,37400.0,17.2054,17.2469,17.0599,17.221,37400.0
2009-01-30 10:55:00,33.15,33.27,32.97,32.97,6400.0,17.221,17.2833,17.1275,17.1275,6400.0
2009-01-30 11:00:00,32.98,33.4,32.98,33.38,6700.0,17.1327,17.3508,17.1327,17.3404,6700.0
2009-01-30 11:05:00,33.33,33.4,33.15,33.17,24700.0,17.3145,17.3508,17.221,17.2314,24700.0
2009-01-30 11:10:00,33.15,33.2,33.06,33.1,28800.0,17.221,17.2469,17.1742,17.195,28800.0
2009-01-30 11:15:00,33.09,33.11,32.71,32.85,132700.0,17.1898,17.2002,16.9924,17.0651,132700.0
2009-01-30 11:20:00,32.88,32.88,32.21,32.22,39400.0,17.0807,17.0807,16.7326,16.7378,39400.0
2009-01-30 11:25:00,32.21,32.22,32.05,32.16,24400.0,16.7326,16.7378,16.6495,16.7067,24400.0
2009-01-30 11:30:00,32.15,32.26,32.1,32.14,42400.0,16.7015,16.7586,16.6755,16.6963,42400.0
2009-01-30 11:35:00,32.14,32.21,32.1,32.17,8500.0,16.6963,16.7326,16.6755,16.7119,8500.0
2009-01-30 11:40:00,32.16,32.21,32.1,32.15,43500.0,16.7067,16.7326,16.6755,16.7015,43500.0
2009-01-30 11:45:00,32.18,32.18,32.1,32.16,20200.0,16.7171,16.7171,16.6755,16.7067,20200.0
2009-01-30 11:50:00,32.15,32.2,32.1,32.17,35300.0,16.7015,16.7275,16.6755,16.7119,35300.0
2009-01-30 11:55:00,32.18,32.27,32.14,32.19,20800.0,16.7171,16.7638,16.6963,16.7223,20800.0
2009-01-30 12:00:00,32.23,32.25,32.1,32.1,25500.0,16.743,16.7534,16.6755,16.6755,25500.0
2009-01-30 12:05:00,32.1,32.48,32.1,32.48,35200.0,16.6755,16.8729,16.6755,16.8729,35200.0
2009-01-30 12:10:00,32.52,32.68,32.39,32.59,84000.0,16.8937,16.9768,16.8262,16.9301,84000.0
2009-01-30 12:15:00,32.54,32.82,32.37,32.41,21300.0,16.9041,17.0495,16.8158,16.8365,21300.0
2009-01-30 12:20:00,32.42,32.44,32.19,32.34,12800.0,16.8417,16.8521,16.7223,16.8002,12800.0
2009-01-30 12:25:00,32.34,32.54,32.3,32.48,12700.0,16.8002,16.9041,16.7794,16.8729,12700.0
2009-01-30 12:30:00,32.48,32.57,32.35,32.45,11100.0,16.8729,16.9197,16.8054,16.8573,11100.0
2009-01-30 12:35:00,32.43,32.7,32.42,32.49,19700.0,16.8469,16.9872,16.8417,16.8781,19700.0
2009-01-30 12:40:00,32.53,32.62,32.32,32.32,12100.0,16.8989,16.9456,16.7898,16.7898,12100.0
2009-01-30 12:45:00,32.32,32.7,32.27,32.68,20400.0,16.7898,16.9872,16.7638,16.9768,20400.0
2009-01-30 12:50:00,32.71,32.73,32.56,32.6,13400.0,16.9924,17.0028,16.9145,16.9352,13400.0
2009-01-30 12:55:00,32.67,32.9,32.65,32.88,6100.0,16.9716,17.0911,16.9612,17.0807,6100.0
2009-01-30 13:00:00,32.9,33.02,32.68,32.96,36800.0,17.0911,17.1534,16.9768,17.1223,36800.0
2009-01-30 13:05:00,33.02,33.3,32.96,33.03,38100.0,17.1534,17.2989,17.1223,17.1586,38100.0
2009-01-30 13:10:00,33.04,33.12,32.93,32.97,43800.0,17.1638,17.2054,17.1067,17.1275,43800.0
2009-01-30 13:15:00,32.95,33.01,32.69,32.83,25600.0,17.1171,17.1482,16.982,17.0547,25600.0
2009-01-30 13:20:00,32.83,33.01,32.74,32.74,18900.0,17.0547,17.1482,17.008,17.008,18900.0
2009-01-30 13:25:00,32.73,32.8,32.57,32.73,24600.0,17.0028,17.0391,16.9197,17.0028,24600.0
2009-01-30 13:30:00,32.73,32.74,32.54,32.64,30100.0,17.0028,17.008,16.9041,16.956,30100.0
2009-01-30 13:35:00,32.59,32.73,32.46,32.47,37900.0,16.9301,17.0028,16.8625,16.8677,37900.0
2009-01-30 13:40:00,32.42,32.78,32.24,32.76,21800.0,16.8417,17.0288,16.7482,17.0184,21800.0
2009-01-30 13:45:00,32.73,32.98,32.7,32.9,22000.0,17.0028,17.1327,16.9872,17.0911,22000.0
2009-01-30 13:50:00,32.85,32.96,32.59,32.6,27600.0,17.0651,17.1223,16.9301,16.9352,27600.0
2009-01-30 13:55:00,32.58,32.75,32.52,32.53,57300.0,16.9249,17.0132,16.8937,16.8989,57300.0
2009-01-30 14:00:00,32.52,32.68,32.43,32.68,25700.0,16.8937,16.9768,16.8469,16.9768,25700.0
2009-01-30 14:05:00,32.64,32.78,32.51,32.71,44700.0,16.956,17.0288,16.8885,16.9924,44700.0
2009-01-30 14:10:00,32.69,32.75,32.58,32.71,24200.0,16.982,17.0132,16.9249,16.9924,24200.0
2009-01-30 14:15:00,32.75,32.8,32.65,32.77,19400.0,17.0132,17.0391,16.9612,17.0236,19400.0
2009-01-30 14:20:00,32.75,32.8,32.65,32.66,17500.0,17.0132,17.0391,16.9612,16.9664,17500.0
2009-01-30 14:25:00,32.69,32.99,32.66,32.83,20600.0,16.982,17.1378,16.9664,17.0547,20600.0
2009-01-30 14:30:00,32.82,32.99,32.79,32.9,28600.0,17.0495,17.1378,17.034,17.0911,28600.0
2009-01-30 14:35:00,32.91,32.99,32.79,32.81,12800.0,17.0963,17.1378,17.034,17.0443,12800.0
2009-01-30 14:40:00,32.8,32.82,32.6,32.6,16800.0,17.0391,17.0495,16.9352,16.9352,16800.0
2009-01-30 14:45:00,32.61,32.72,32.55,32.66,8900.0,16.9404,16.9976,16.9093,16.9664,8900.0
2009-01-30 14:50:00,32.71,32.75,32.33,32.36,13600.0,16.9924,17.0132,16.795,16.8106,13600.0
2009-01-30 14:55:00,32.36,32.65,32.34,32.51,17800.0,16.8106,16.9612,16.8002,16.8885,17800.0
2009-01-30 15:00:00,32.5,32.66,32.43,32.43,23100.0,16.8833,16.9664,16.8469,16.8469,23100.0
2009-01-30 15:05:00,32.41,32.56,32.34,32.43,31800.0,16.8365,16.9145,16.8002,16.8469,31800.0
2009-01-30 15:10:00,32.4,32.67,32.32,32.63,31400.0,16.8314,16.9716,16.7898,16.9508,31400.0
2009-01-30 15:15:00,32.66,32.7,32.25,32.37,41200.0,16.9664,16.9872,16.7534,16.8158,41200.0
2009-01-30 15:20:00,32.37,32.39,31.97,32.01,36500.0,16.8158,16.8262,16.608,16.6288,36500.0
2009-01-30 15:25:00,31.97,32.13,31.55,31.58,60000.0,16.608,16.6911,16.3898,16.4054,60000.0
2009-01-30 15:30:00,31.59,31.69,31.33,31.41,65200.0,16.4106,16.4625,16.2755,16.3171,65200.0
2009-01-30 15:35:00,31.41,31.51,31.15,31.28,60800.0,16.3171,16.369,16.182,16.2495,60800.0
2009-01-30 15:40:00,31.34,31.51,31.16,31.22,95900.0,16.2807,16.369,16.1872,16.2184,95900.0
2009-01-30 15:45:00,31.28,32.06,31.22,32.06,87200.0,16.2495,16.6547,16.2184,16.6547,87200.0
2009-01-30 15:50:00,32.09,32.17,31.84,31.87,75400.0,16.6703,16.7119,16.5404,16.556,75400.0
2009-01-30 15:55:00,31.89,32.06,31.75,31.94,129300.0,16.5664,16.6547,16.4937,16.5924,129300.0
2009-02-02 09:30:00,30.99,31.29,30.44,30.44,21900.0,16.0989,16.2547,15.8132,15.8132,21900.0
2009-02-02 09:35:00,30.5,31.39,30.49,31.06,46900.0,15.8443,16.3067,15.8391,16.1352,46900.0
2009-02-02 09:40:00,31.12,31.54,31.07,31.46,17800.0,16.1664,16.3846,16.1404,16.343,17800.0
2009-02-02 09:45:00,31.53,31.53,31.2,31.3,8000.0,16.3794,16.3794,16.208,16.2599,8000.0
2009-02-02 09:50:00,31.21,31.32,31.14,31.2,10100.0,16.2132,16.2703,16.1768,16.208,10100.0
2009-02-02 09:55:00,31.11,31.31,31.1,31.23,13700.0,16.1612,16.2651,16.156,16.2236,13700.0
2009-02-02 10:00:00,31.22,31.63,31.22,31.44,26700.0,16.2184,16.4313,16.2184,16.3326,26700.0
2009-02-02 10:05:00,31.41,31.66,31.32,31.5,15900.0,16.3171,16.4469,16.2703,16.3638,15900.0
2009-02-02 10:10:00,31.58,31.84,31.58,31.76,36300.0,16.4054,16.5404,16.4054,16.4989,36300.0
2009-02-02 10:15:00,31.76,31.92,31.57,31.85,25800.0,16.4989,16.582,16.4002,16.5456,25800.0
2009-02-02 10:20:00,31.9,32.08,31.88,31.97,23700.0,16.5716,16.6651,16.5612,16.608,23700.0
2009-02-02 10:25:00,32.01,32.01,31.59,31.74,11200.0,16.6288,16.6288,16.4106,16.4885,11200.0
2009-02-02 10:30:00,31.69,31.77,31.58,31.64,10700.0,16.4625,16.5041,16.4054,16.4365,10700.0
2009-02-02 10:35:00,31.65,31.82,31.63,31.69,20400.0,16.4417,16.53,16.4313,16.4625,20400.0
2009-02-02 10:40:00,31.73,31.74,31.6,31.63,8900.0,16.4833,16.4885,16.4158,16.4313,8900.0
2009-02-02 10:45:00,31.68,31.68,31.59,31.68,9500.0,16.4573,16.4573,16.4106,16.4573,9500.0
2009-02-02 10:50:00,31.62,31.73,31.61,31.69,16800.0,16.4262,16.4833,16.421,16.4625,16800.0
2009-02-02 10:55:00,31.66,31.84,31.66,31.72,8100.0,16.4469,16.5404,16.4469,16.4781,8100.0
2009-02-02 11:00:00,31.7,31.85,31.7,31.76,10200.0,16.4677,16.5456,16.4677,16.4989,10200.0
2009-02-02 11:05:00,31.78,31.8,31.65,31.65,15300.0,16.5093,16.5197,16.4417,16.4417,15300.0
2009-02-02 11:10:00,31.67,31.93,31.67,31.9,18400.0,16.4521,16.5872,16.4521,16.5716,18400.0
2009-02-02 11:15:00,31.86,32.03,31.78,32.0,5500.0,16.5508,16.6391,16.5093,16.6236,5500.0
2009-02-02 11:20:00,31.99,32.03,31.69,31.69,9900.0,16.6184,16.6391,16.4625,16.4625,9900.0
2009-02-02 11:25:00,31.67,31.72,31.56,31.66,10700.0,16.4521,16.4781,16.395,16.4469,10700.0
2009-02-02 11:30:00,31.7,31.85,31.63,31.83,5900.0,16.4677,16.5456,16.4313,16.5352,5900.0
2009-02-02 11:35:00,31.81,31.91,31.77,31.78,7700.0,16.5249,16.5768,16.5041,16.5093,7700.0
2009-02-02 11:40:00,31.76,31.9,31.72,31.86,7800.0,16.4989,16.5716,16.4781,16.5508,7800.0
2009-02-02 11:45:00,31.94,32.14,31.88,32.14,10400.0,16.5924,16.6963,16.5612,16.6963,10400.0
2009-02-02 11:50:00,32.16,32.2,31.95,31.95,7200.0,16.7067,16.7275,16.5976,16.5976,7200.0
2009-02-02 11:55:00,32.0,32.03,31.91,32.0,12900.0,16.6236,16.6391,16.5768,16.6236,12900.0
2009-02-02 12:00:00,32.02,32.22,32.01,32.08,7200.0,16.6339,16.7378,16.6288,16.6651,7200.0
2009-02-02 12:05:00,32.09,32.18,31.99,32.17,5000.0,16.6703,16.7171,16.6184,16.7119,5000.0
2009-02-02 12:10:00,32.19,32.22,32.06,32.14,4200.0,16.7223,16.7378,16.6547,16.6963,4200.0
2009-02-02 12:15:00,32.14,32.21,32.04,32.04,6400.0,16.6963,16.7326,16.6443,16.6443,6400.0
2009-02-02 12:20:00,32.08,32.08,31.89,31.98,6400.0,16.6651,16.6651,16.5664,16.6132,6400.0
2009-02-02 12:25:00,31.99,32.04,31.93,31.96,6700.0,16.6184,16.6443,16.5872,16.6028,6700.0
2009-02-02 12:30:00,32.03,32.2,31.97,32.11,14300.0,16.6391,16.7275,16.608,16.6807,14300.0
2009-02-02 12:35:00,32.13,32.19,31.99,32.19,6900.0,16.6911,16.7223,16.6184,16.7223,6900.0
2009-02-02 12:40:00,32.22,32.3,32.13,32.25,11900.0,16.7378,16.7794,16.6911,16.7534,11900.0
2009-02-02 12:45:00,32.29,32.45,32.25,32.25,12000.0,16.7742,16.8573,16.7534,16.7534,12000.0
2009-02-02 12:50:00,32.24,32.24,32.05,32.06,5800.0,16.7482,16.7482,16.6495,16.6547,5800.0
2009-02-02 12:55:00,32.12,32.2,32.09,32.14,14800.0,16.6859,16.7275,16.6703,16.6963,14800.0
2009-02-02 13:00:00,32.11,32.19,32.06,32.09,6800.0,16.6807,16.7223,16.6547,16.6703,6800.0
2009-02-02 13:05:00,32.08,32.15,32.05,32.07,6800.0,16.6651,16.7015,16.6495,16.6599,6800.0
2009-02-02 13:10:00,32.07,32.1,31.95,31.99,9400.0,16.6599,16.6755,16.5976,16.6184,9400.0
2009-02-02 13:15:00,31.98,32.01,31.87,32.01,5500.0,16.6132,16.6288,16.556,16.6288,5500.0
2009-02-02 13:20:00,32.0,32.0,31.79,31.83,6300.0,16.6236,16.6236,16.5145,16.5352,6300.0
2009-02-02 13:25:00,31.84,31.9,31.79,31.81,3600.0,16.5404,16.5716,16.5145,16.5249,3600.0
2009-02-02 13:30:00,31.85,31.89,31.84,31.88,4300.0,16.5456,16.5664,16.5404,16.5612,4300.0
2009-02-02 13:35:00,31.9,31.9,31.78,31.84,9100.0,16.5716,16.5716,16.5093,16.5404,9100.0
2009-02-02 13:40:00,31.8,31.85,31.8,31.8,2700.0,16.5197,16.5456,16.5197,16.5197,2700.0
2009-02-02 13:45:00,31.8,31.87,31.79,31.87,3900.0,16.5197,16.556,16.5145,16.556,3900.0
2009-02-02 13:50:00,31.81,31.81,31.64,31.64,15200.0,16.5249,16.5249,16.4365,16.4365,15200.0
2009-02-02 13:55:00,31.59,31.76,31.54,31.76,17400.0,16.4106,16.4989,16.3846,16.4989,17400.0
2009-02-02 14:00:00,31.74,31.81,31.64,31.72,8900.0,16.4885,16.5249,16.4365,16.4781,8900.0
2009-02-02 14:05:00,31.77,31.85,31.69,31.73,7700.0,16.5041,16.5456,16.4625,16.4833,7700.0
2009-02-02 14:10:00,31.72,31.75,31.63,31.73,2600.0,16.4781,16.4937,16.4313,16.4833,2600.0
2009-02-02 14:15:00,31.71,31.77,31.66,31.72,5600.0,16.4729,16.5041,16.4469,16.4781,5600.0
2009-02-02 14:20:00,31.78,31.81,31.56,31.6,7100.0,16.5093,16.5249,16.395,16.4158,7100.0
2009-02-02 14:25:00,31.6,31.87,31.54,31.68,13200.0,16.4158,16.556,16.3846,16.4573,13200.0
2009-02-02 14:30:00,31.66,31.71,31.55,31.59,15000.0,16.4469,16.4729,16.3898,16.4106,15000.0
2009-02-02 14:35:00,31.57,31.71,31.5,31.6,11000.0,16.4002,16.4729,16.3638,16.4158,11000.0
2009-02-02 14:40:00,31.59,31.83,31.58,31.78,8500.0,16.4106,16.5352,16.4054,16.5093,8500.0
2009-02-02 14:45:00,31.8,31.85,31.72,31.76,16900.0,16.5197,16.5456,16.4781,16.4989,16900.0
2009-02-02 14:50:00,31.76,31.81,31.67,31.75,8800.0,16.4989,16.5249,16.4521,16.4937,8800.0
2009-02-02 14:55:00,31.75,31.79,31.6,31.6,9900.0,16.4937,16.5145,16.4158,16.4158,9900.0
2009-02-02 15:00:00,31.6,31.9,31.6,31.86,19200.0,16.4158,16.5716,16.4158,16.5508,19200.0
2009-02-02 15:05:00,31.87,31.98,31.84,31.89,9800.0,16.556,16.6132,16.5404,16.5664,9800.0
2009-02-02 15:10:00,31.89,32.11,31.77,32.11,13000.0,16.5664,16.6807,16.5041,16.6807,13000.0
2009-02-02 15:15:00,32.1,32.23,32.1,32.15,19300.0,16.6755,16.743,16.6755,16.7015,19300.0
2009-02-02 15:20:00,32.12,32.3,32.06,32.23,12500.0,16.6859,16.7794,16.6547,16.743,12500.0
2009-02-02 15:25:00,32.22,32.3,32.18,32.3,18200.0,16.7378,16.7794,16.7171,16.7794,18200.0
2009-02-02 15:30:00,32.3,32.76,32.3,32.72,29100.0,16.7794,17.0184,16.7794,16.9976,29100.0
2009-02-02 15:35:00,32.72,32.9,32.69,32.77,31100.0,16.9976,17.0911,16.982,17.0236,31100.0
2009-02-02 15:40:00,32.82,33.22,32.82,32.89,49400.0,17.0495,17.2573,17.0495,17.0859,49400.0
2009-02-02 15:45:00,32.89,33.0,32.68,32.82,42600.0,17.0859,17.143,16.9768,17.0495,42600.0
2009-02-02 15:50:00,32.85,32.99,32.75,32.83,44200.0,17.0651,17.1378,17.0132,17.0547,44200.0
2009-02-02 15:55:00,32.82,33.12,32.76,32.89,81100.0,17.0495,17.2054,17.0184,17.0859,81100.0
2009-02-03 09:30:00,33.16,33.29,32.71,32.73,11100.0,17.2262,17.2937,16.9924,17.0028,11100.0
2009-02-03 09:35:00,32.69,33.0,32.6,32.91,17900.0,16.982,17.143,16.9352,17.0963,17900.0
2009-02-03 09:40:00,32.94,33.04,32.72,32.85,21700.0,17.1119,17.1638,16.9976,17.0651,21700.0
2009-02-03 09:45:00,32.89,32.89,32.61,32.73,6900.0,17.0859,17.0859,16.9404,17.0028,6900.0
2009-02-03 09:50:00,32.8,32.82,32.65,32.8,9000.0,17.0391,17.0495,16.9612,17.0391,9000.0
2009-02-03 09:55:00,32.76,32.93,32.71,32.85,12300.0,17.0184,17.1067,16.9924,17.0651,12300.0
2009-02-03 10:00:00,32.9,33.16,32.9,33.05,32700.0,17.0911,17.2262,17.0911,17.169,32700.0
2009-02-03 10:05:00,33.06,33.33,33.06,33.27,18400.0,17.1742,17.3145,17.1742,17.2833,18400.0
2009-02-03 10:10:00,33.28,33.36,33.09,33.21,21000.0,17.2885,17.3301,17.1898,17.2521,21000.0
2009-02-03 10:15:00,33.25,33.39,33.0,33.0,14500.0,17.2729,17.3456,17.143,17.143,14500.0
2009-02-03 10:20:00,32.97,33.19,32.97,33.0,37800.0,17.1275,17.2417,17.1275,17.143,37800.0
2009-02-03 10:25:00,33.05,33.12,32.94,33.12,17500.0,17.169,17.2054,17.1119,17.2054,17500.0
2009-02-03 10:30:00,33.06,33.27,32.99,33.27,17300.0,17.1742,17.2833,17.1378,17.2833,17300.0
2009-02-03 10:35:00,33.27,33.44,33.21,33.28,13600.0,17.2833,17.3716,17.2521,17.2885,13600.0
2009-02-03 10:40:00,33.31,33.39,33.27,33.38,12000.0,17.3041,17.3456,17.2833,17.3404,12000.0
2009-02-03 10:45:00,33.35,33.45,33.32,33.44,26200.0,17.3249,17.3768,17.3093,17.3716,26200.0
2009-02-03 10:50:00,33.47,33.62,33.4,33.53,18300.0,17.3872,17.4651,17.3508,17.4184,18300.0
2009-02-03 10:55:00,33.54,33.65,33.53,33.58,9000.0,17.4236,17.4807,17.4184,17.4443,9000.0
2009-02-03 11:00:00,33.56,33.77,33.55,33.66,26700.0,17.434,17.543,17.4288,17.4859,26700.0
2009-02-03 11:05:00,33.65,33.74,33.5,33.56,14800.0,17.4807,17.5275,17.4028,17.434,14800.0
2009-02-03 11:10:00,33.54,33.58,33.45,33.49,10400.0,17.4236,17.4443,17.3768,17.3976,10400.0
2009-02-03 11:15:00,33.53,33.65,33.45,33.65,13900.0,17.4184,17.4807,17.3768,17.4807,13900.0
2009-02-03 11:20:00,33.66,33.68,33.52,33.52,4800.0,17.4859,17.4963,17.4132,17.4132,4800.0
2009-02-03 11:25:00,33.52,33.52,33.32,33.41,12600.0,17.4132,17.4132,17.3093,17.356,12600.0
2009-02-03 11:30:00,33.37,33.46,33.33,33.4,10200.0,17.3353,17.382,17.3145,17.3508,10200.0
2009-02-03 11:35:00,33.35,33.37,33.14,33.21,5100.0,17.3249,17.3353,17.2158,17.2521,5100.0
2009-02-03 11:40:00,33.16,33.37,33.13,33.34,2600.0,17.2262,17.3353,17.2106,17.3197,2600.0
2009-02-03 11:45:00,33.32,33.39,33.32,33.34,2600.0,17.3093,17.3456,17.3093,17.3197,2600.0
2009-02-03 11:50:00,33.39,33.4,33.23,33.29,3900.0,17.3456,17.3508,17.2625,17.2937,3900.0
2009-02-03 11:55:00,33.32,33.32,33.15,33.25,60900.0,17.3093,17.3093,17.221,17.2729,60900.0
2009-02-03 12:00:00,33.23,33.41,33.22,33.32,9600.0,17.2625,17.356,17.2573,17.3093,9600.0
2009-02-03 12:05:00,33.33,33.39,33.28,33.37,9200.0,17.3145,17.3456,17.2885,17.3353,9200.0
2009-02-03 12:10:00,33.34,33.5,33.28,33.47,11500.0,17.3197,17.4028,17.2885,17.3872,11500.0
2009-02-03 12:15:00,33.44,33.55,33.32,33.46,12000.0,17.3716,17.4288,17.3093,17.382,12000.0
2009-02-03 12:20:00,33.48,33.5,33.36,33.41,3900.0,17.3924,17.4028,17.3301,17.356,3900.0
2009-02-03 12:25:00,33.42,33.45,33.3,33.38,18300.0,17.3612,17.3768,17.2989,17.3404,18300.0
2009-02-03 12:30:00,33.37,33.54,33.36,33.5,9400.0,17.3353,17.4236,17.3301,17.4028,9400.0
2009-02-03 12:35:00,33.48,33.48,33.29,33.41,10500.0,17.3924,17.3924,17.2937,17.356,10500.0
2009-02-03 12:40:00,33.38,33.54,33.3,33.48,12800.0,17.3404,17.4236,17.2989,17.3924,12800.0
2009-02-03 12:45:00,33.47,33.57,33.47,33.55,9600.0,17.3872,17.4391,17.3872,17.4288,9600.0
2009-02-03 12:50:00,33.58,33.64,33.49,33.55,14400.0,17.4443,17.4755,17.3976,17.4288,14400.0
2009-02-03 12:55:00,33.55,33.58,33.47,33.49,21000.0,17.4288,17.4443,17.3872,17.3976,21000.0
2009-02-03 13:00:00,33.49,33.53,33.42,33.42,12900.0,17.3976,17.4184,17.3612,17.3612,12900.0
2009-02-03 13:05:00,33.39,33.44,33.36,33.44,6100.0,17.3456,17.3716,17.3301,17.3716,6100.0
2009-02-03 13:10:00,33.39,33.44,33.32,33.37,5500.0,17.3456,17.3716,17.3093,17.3353,5500.0
2009-02-03 13:15:00,33.4,33.48,33.34,33.38,10000.0,17.3508,17.3924,17.3197,17.3404,10000.0
2009-02-03 13:20:00,33.38,33.38,33.17,33.17,11300.0,17.3404,17.3404,17.2314,17.2314,11300.0
2009-02-03 13:25:00,33.18,33.18,32.95,33.01,9800.0,17.2365,17.2365,17.1171,17.1482,9800.0
2009-02-03 13:30:00,32.98,33.05,32.95,32.99,8800.0,17.1327,17.169,17.1171,17.1378,8800.0
2009-02-03 13:35:00,33.02,33.2,32.99,33.12,13600.0,17.1534,17.2469,17.1378,17.2054,13600.0
2009-02-03 13:40:00,33.11,33.19,32.99,33.02,9800.0,17.2002,17.2417,17.1378,17.1534,9800.0
2009-02-03 13:45:00,33.02,33.1,32.96,33.06,19300.0,17.1534,17.195,17.1223,17.1742,19300.0
2009-02-03 13:50:00,33.03,33.05,32.99,33.02,9600.0,17.1586,17.169,17.1378,17.1534,9600.0
2009-02-03 13:55:00,33.0,33.08,32.97,33.0,6400.0,17.143,17.1846,17.1275,17.143,6400.0
2009-02-03 14:00:00,33.03,33.15,33.0,33.15,8400.0,17.1586,17.221,17.143,17.221,8400.0
2009-02-03 14:05:00,33.15,33.44,33.12,33.44,20900.0,17.221,17.3716,17.2054,17.3716,20900.0
2009-02-03 14:10:00,33.47,33.6,33.41,33.42,10800.0,17.3872,17.4547,17.356,17.3612,10800.0
2009-02-03 14:15:00,33.44,33.53,33.35,33.4,7700.0,17.3716,17.4184,17.3249,17.3508,7700.0
2009-02-03 14:20:00,33.4,33.42,33.29,33.34,5500.0,17.3508,17.3612,17.2937,17.3197,5500.0
2009-02-03 14:25:00,33.3,33.45,33.28,33.28,6400.0,17.2989,17.3768,17.2885,17.2885,6400.0
2009-02-03 14:30:00,33.3,33.55,33.27,33.55,11400.0,17.2989,17.4288,17.2833,17.4288,11400.0
2009-02-03 14:35:00,33.6,33.68,33.58,33.58,8500.0,17.4547,17.4963,17.4443,17.4443,8500.0
2009-02-03 14:40:00,33.58,33.74,33.57,33.69,7900.0,17.4443,17.5275,17.4391,17.5015,7900.0
2009-02-03 14:45:00,33.63,33.67,33.51,33.51,15600.0,17.4703,17.4911,17.408,17.408,15600.0
2009-02-03 14:50:00,33.52,33.58,33.41,33.41,11600.0,17.4132,17.4443,17.356,17.356,11600.0
2009-02-03 14:55:00,33.39,33.54,33.33,33.48,11700.0,17.3456,17.4236,17.3145,17.3924,11700.0
2009-02-03 15:00:00,33.44,33.52,33.34,33.38,25400.0,17.3716,17.4132,17.3197,17.3404,25400.0
2009-02-03 15:05:00,33.38,33.54,33.37,33.54,29500.0,17.3404,17.4236,17.3353,17.4236,29500.0
2009-02-03 15:10:00,33.56,33.69,33.55,33.63,28600.0,17.434,17.5015,17.4288,17.4703,28600.0
2009-02-03 15:15:00,33.64,33.67,33.55,33.62,43600.0,17.4755,17.4911,17.4288,17.4651,43600.0
2009-02-03 15:20:00,33.63,33.81,33.53,33.68,41400.0,17.4703,17.5638,17.4184,17.4963,41400.0
2009-02-03 15:25:00,33.68,33.91,33.68,33.88,35400.0,17.4963,17.6158,17.4963,17.6002,35400.0
2009-02-03 15:30:00,33.87,33.97,33.72,33.76,41200.0,17.595,17.6469,17.5171,17.5379,41200.0
2009-02-03 15:35:00,33.75,34.06,33.75,34.06,72500.0,17.5327,17.6937,17.5327,17.6937,72500.0
2009-02-03 15:40:00,34.07,34.07,33.87,33.88,119600.0,17.6989,17.6989,17.595,17.6002,119600.0
2009-02-03 15:45:00,33.9,33.96,33.86,33.92,109500.0,17.6106,17.6417,17.5898,17.621,109500.0
2009-02-03 15:50:00,33.91,33.95,33.77,33.8,108100.0,17.6158,17.6366,17.543,17.5586,108100.0
2009-02-03 15:55:00,33.81,33.96,33.79,33.92,82500.0,17.5638,17.6417,17.5534,17.621,82500.0
2009-02-04 09:30:00,33.6,34.35,33.46,33.82,22800.0,17.4547,17.8443,17.382,17.569,22800.0
2009-02-04 09:35:00,33.89,33.99,33.49,33.98,14100.0,17.6054,17.6573,17.3976,17.6521,14100.0
2009-02-04 09:40:00,33.97,34.26,33.88,34.11,8200.0,17.6469,17.7976,17.6002,17.7197,8200.0
2009-02-04 09:45:00,34.11,34.2,34.04,34.09,8300.0,17.7197,17.7664,17.6833,17.7093,8300.0
2009-02-04 09:50:00,34.05,34.29,33.81,34.24,36400.0,17.6885,17.8132,17.5638,17.7872,36400.0
2009-02-04 09:55:00,34.27,34.27,34.05,34.17,19100.0,17.8028,17.8028,17.6885,17.7508,19100.0
2009-02-04 10:00:00,34.2,34.4,34.18,34.39,41100.0,17.7664,17.8703,17.756,17.8651,41100.0
2009-02-04 10:05:00,34.35,34.4,34.2,34.2,52500.0,17.8443,17.8703,17.7664,17.7664,52500.0
2009-02-04 10:10:00,34.21,34.61,34.21,34.61,57600.0,17.7716,17.9794,17.7716,17.9794,57600.0
2009-02-04 10:15:00,34.62,34.79,34.55,34.6,27800.0,17.9846,18.0729,17.9482,17.9742,27800.0
2009-02-04 10:20:00,34.59,34.68,34.5,34.55,15200.0,17.969,18.0158,17.9223,17.9482,15200.0
2009-02-04 10:25:00,34.51,34.7,34.5,34.58,8000.0,17.9275,18.0262,17.9223,17.9638,8000.0
2009-02-04 10:30:00,34.54,34.84,34.5,34.72,29200.0,17.9431,18.0989,17.9223,18.0366,29200.0
2009-02-04 10:35:00,34.73,34.92,34.73,34.78,26500.0,18.0418,18.1405,18.0418,18.0677,26500.0
2009-02-04 10:40:00,34.82,34.96,34.8,34.95,22400.0,18.0885,18.1612,18.0781,18.156,22400.0
2009-02-04 10:45:00,34.94,34.97,34.83,34.93,17400.0,18.1508,18.1664,18.0937,18.1457,17400.0
2009-02-04 10:50:00,34.89,34.92,34.76,34.81,19400.0,18.1249,18.1405,18.0573,18.0833,19400.0
2009-02-04 10:55:00,34.8,34.9,34.71,34.76,8600.0,18.0781,18.1301,18.0314,18.0573,8600.0
2009-02-04 11:00:00,34.8,34.8,34.66,34.66,14800.0,18.0781,18.0781,18.0054,18.0054,14800.0
2009-02-04 11:05:00,34.73,34.73,34.52,34.54,10500.0,18.0418,18.0418,17.9327,17.9431,10500.0
2009-02-04 11:10:00,34.56,34.58,34.4,34.4,7300.0,17.9534,17.9638,17.8703,17.8703,7300.0
2009-02-04 11:15:00,34.42,34.46,34.23,34.42,40900.0,17.8807,17.9015,17.782,17.8807,40900.0
2009-02-04 11:20:00,34.42,34.42,34.24,34.33,8600.0,17.8807,17.8807,17.7872,17.834,8600.0
2009-02-04 11:25:00,34.34,34.4,34.13,34.2,11900.0,17.8392,17.8703,17.7301,17.7664,11900.0
2009-02-04 11:30:00,34.2,34.32,34.13,34.3,15400.0,17.7664,17.8288,17.7301,17.8184,15400.0
2009-02-04 11:35:00,34.27,34.27,34.17,34.23,10800.0,17.8028,17.8028,17.7508,17.782,10800.0
2009-02-04 11:40:00,34.19,34.25,34.16,34.18,9000.0,17.7612,17.7924,17.7456,17.756,9000.0
2009-02-04 11:45:00,34.15,34.16,33.95,33.95,21800.0,17.7405,17.7456,17.6366,17.6366,21800.0
2009-02-04 11:50:00,33.95,34.0,33.93,33.94,13000.0,17.6366,17.6625,17.6262,17.6314,13000.0
2009-02-04 11:55:00,33.97,34.0,33.83,33.97,6300.0,17.6469,17.6625,17.5742,17.6469,6300.0
2009-02-04 12:00:00,34.0,34.01,33.91,33.99,15900.0,17.6625,17.6677,17.6158,17.6573,15900.0
2009-02-04 12:05:00,33.98,34.03,33.89,33.99,6900.0,17.6521,17.6781,17.6054,17.6573,6900.0
2009-02-04 12:10:00,33.99,34.18,33.99,34.11,5200.0,17.6573,17.756,17.6573,17.7197,5200.0
2009-02-04 12:15:00,34.1,34.21,34.1,34.2,8100.0,17.7145,17.7716,17.7145,17.7664,8100.0
2009-02-04 12:20:00,34.16,34.24,34.1,34.12,17500.0,17.7456,17.7872,17.7145,17.7249,17500.0
2009-02-04 12:25:00,34.16,34.18,34.1,34.15,9600.0,17.7456,17.756,17.7145,17.7405,9600.0
2009-02-04 12:30:00,34.16,34.25,34.13,34.2,5400.0,17.7456,17.7924,17.7301,17.7664,5400.0
2009-02-04 12:35:00,34.21,34.23,34.15,34.2,3600.0,17.7716,17.782,17.7405,17.7664,3600.0
2009-02-04 12:40:00,34.21,34.27,34.17,34.18,5200.0,17.7716,17.8028,17.7508,17.756,5200.0
2009-02-04 12:45:00,34.22,34.26,34.16,34.23,7200.0,17.7768,17.7976,17.7456,17.782,7200.0
2009-02-04 12:50:00,34.27,34.3,34.08,34.09,10000.0,17.8028,17.8184,17.7041,17.7093,10000.0
2009-02-04 12:55:00,34.11,34.11,34.01,34.02,3600.0,17.7197,17.7197,17.6677,17.6729,3600.0
2009-02-04 13:00:00,34.02,34.03,33.88,33.95,8600.0,17.6729,17.6781,17.6002,17.6366,8600.0
2009-02-04 13:05:00,33.97,34.09,33.93,34.03,8100.0,17.6469,17.7093,17.6262,17.6781,8100.0
2009-02-04 13:10:00,34.02,34.04,33.9,33.99,11600.0,17.6729,17.6833,17.6106,17.6573,11600.0
2009-02-04 13:15:00,33.99,34.06,33.94,33.96,3800.0,17.6573,17.6937,17.6314,17.6417,3800.0
2009-02-04 13:20:00,33.98,34.13,33.95,34.08,3500.0,17.6521,17.7301,17.6366,17.7041,3500.0
2009-02-04 13:25:00,34.08,34.22,34.04,34.22,11700.0,17.7041,17.7768,17.6833,17.7768,11700.0
2009-02-04 13:30:00,34.18,34.3,34.16,34.28,13600.0,17.756,17.8184,17.7456,17.808,13600.0
2009-02-04 13:35:00,34.25,34.3,34.24,34.25,31500.0,17.7924,17.8184,17.7872,17.7924,31500.0
2009-02-04 13:40:00,34.25,34.25,34.0,34.0,17900.0,17.7924,17.7924,17.6625,17.6625,17900.0
2009-02-04 13:45:00,33.96,34.0,33.76,33.76,15100.0,17.6417,17.6625,17.5379,17.5379,15100.0
2009-02-04 13:50:00,33.76,33.89,33.51,33.51,34100.0,17.5379,17.6054,17.408,17.408,34100.0
2009-02-04 13:55:00,33.51,33.63,33.39,33.51,57200.0,17.408,17.4703,17.3456,17.408,57200.0
2009-02-04 14:00:00,33.48,33.66,33.46,33.56,28300.0,17.3924,17.4859,17.382,17.434,28300.0
2009-02-04 14:05:00,33.55,33.62,33.48,33.49,22700.0,17.4288,17.4651,17.3924,17.3976,22700.0
2009-02-04 14:10:00,33.49,33.62,33.41,33.53,26000.0,17.3976,17.4651,17.356,17.4184,26000.0
2009-02-04 14:15:00,33.49,33.59,33.33,33.39,14500.0,17.3976,17.4495,17.3145,17.3456,14500.0
2009-02-04 14:20:00,33.4,33.41,33.08,33.19,29700.0,17.3508,17.356,17.1846,17.2417,29700.0
2009-02-04 14:25:00,33.14,33.29,33.03,33.19,19600.0,17.2158,17.2937,17.1586,17.2417,19600.0
2009-02-04 14:30:00,33.25,33.39,33.13,33.34,19800.0,17.2729,17.3456,17.2106,17.3197,19800.0
2009-02-04 14:35:00,33.33,33.56,33.33,33.51,16700.0,17.3145,17.434,17.3145,17.408,16700.0
2009-02-04 14:40:00,33.5,33.59,33.35,33.35,12400.0,17.4028,17.4495,17.3249,17.3249,12400.0
2009-02-04 14:45:00,33.35,33.54,33.29,33.47,18800.0,17.3249,17.4236,17.2937,17.3872,18800.0
2009-02-04 14:50:00,33.46,33.49,33.22,33.34,15600.0,17.382,17.3976,17.2573,17.3197,15600.0
2009-02-04 14:55:00,33.3,33.6,33.14,33.6,39000.0,17.2989,17.4547,17.2158,17.4547,39000.0
2009-02-04 15:00:00,33.6,33.68,33.34,33.62,56600.0,17.4547,17.4963,17.3197,17.4651,56600.0
2009-02-04 15:05:00,33.62,33.65,33.38,33.51,34600.0,17.4651,17.4807,17.3404,17.408,34600.0
2009-02-04 15:10:00,33.52,33.58,33.18,33.34,41200.0,17.4132,17.4443,17.2365,17.3197,41200.0
2009-02-04 15:15:00,33.34,33.54,33.33,33.46,33000.0,17.3197,17.4236,17.3145,17.382,33000.0
2009-02-04 15:20:00,33.4,33.4,33.18,33.25,25100.0,17.3508,17.3508,17.2365,17.2729,25100.0
2009-02-04 15:25:00,33.22,33.42,33.17,33.19,38600.0,17.2573,17.3612,17.2314,17.2417,38600.0
2009-02-04 15:30:00,33.2,33.37,33.14,33.2,38900.0,17.2469,17.3353,17.2158,17.2469,38900.0
2009-02-04 15:35:00,33.21,33.49,33.18,33.38,55300.0,17.2521,17.3976,17.2365,17.3404,55300.0
2009-02-04 15:40:00,33.37,33.64,33.37,33.61,46900.0,17.3353,17.4755,17.3353,17.4599,46900.0
2009-02-04 15:45:00,33.62,33.66,33.33,33.33,43900.0,17.4651,17.4859,17.3145,17.3145,43900.0
2009-02-04 15:50:00,33.33,33.38,33.19,33.25,34200.0,17.3145,17.3404,17.2417,17.2729,34200.0
2009-02-04 15:55:00,33.25,33.3,33.0,33.02,95800.0,17.2729,17.2989,17.143,17.1534,95800.0
2009-02-05 09:30:00,33.0,33.01,32.71,32.75,20400.0,17.143,17.1482,16.9924,17.0132,20400.0
2009-02-05 09:35:00,32.81,32.81,31.79,31.99,26700.0,17.0443,17.0443,16.5145,16.6184,26700.0
2009-02-05 09:40:00,32.14,32.39,31.9,31.99,17800.0,16.6963,16.8262,16.5716,16.6184,17800.0
2009-02-05 09:45:00,32.09,32.22,31.86,32.18,7600.0,16.6703,16.7378,16.5508,16.7171,7600.0
2009-02-05 09:50:00,32.18,32.27,31.92,31.92,20400.0,16.7171,16.7638,16.582,16.582,20400.0
2009-02-05 09:55:00,31.92,31.92,31.65,31.66,9000.0,16.582,16.582,16.4417,16.4469,9000.0
2009-02-05 10:00:00,31.65,31.89,31.65,31.73,8700.0,16.4417,16.5664,16.4417,16.4833,8700.0
2009-02-05 10:05:00,31.73,31.79,31.57,31.57,5600.0,16.4833,16.5145,16.4002,16.4002,5600.0
2009-02-05 10:10:00,31.59,31.82,31.54,31.79,6400.0,16.4106,16.53,16.3846,16.5145,6400.0
2009-02-05 10:15:00,31.79,32.21,31.79,32.05,23500.0,16.5145,16.7326,16.5145,16.6495,23500.0
2009-02-05 10:20:00,31.95,32.11,31.89,32.04,5000.0,16.5976,16.6807,16.5664,16.6443,5000.0
2009-02-05 10:25:00,32.11,32.11,31.88,31.91,10400.0,16.6807,16.6807,16.5612,16.5768,10400.0
2009-02-05 10:30:00,31.96,32.13,31.76,32.13,10100.0,16.6028,16.6911,16.4989,16.6911,10100.0
2009-02-05 10:35:00,32.19,32.3,32.11,32.28,9900.0,16.7223,16.7794,16.6807,16.769,9900.0
2009-02-05 10:40:00,32.28,32.48,32.19,32.48,15100.0,16.769,16.8729,16.7223,16.8729,15100.0
2009-02-05 10:45:00,32.48,32.73,32.43,32.46,9700.0,16.8729,17.0028,16.8469,16.8625,9700.0
2009-02-05 10:50:00,32.52,32.8,32.37,32.7,12700.0,16.8937,17.0391,16.8158,16.9872,12700.0
2009-02-05 10:55:00,32.77,33.03,32.58,32.64,28300.0,17.0236,17.1586,16.9249,16.956,28300.0
2009-02-05 11:00:00,32.69,32.98,32.56,32.98,15000.0,16.982,17.1327,16.9145,17.1327,15000.0
2009-02-05 11:05:00,33.0,33.04,32.68,32.85,11100.0,17.143,17.1638,16.9768,17.0651,11100.0
2009-02-05 11:10:00,32.86,32.91,32.64,32.68,20500.0,17.0703,17.0963,16.956,16.9768,20500.0
2009-02-05 11:15:00,32.7,32.84,32.63,32.64,8300.0,16.9872,17.0599,16.9508,16.956,8300.0
2009-02-05 11:20:00,32.65,32.74,32.6,32.71,5600.0,16.9612,17.008,16.9352,16.9924,5600.0
2009-02-05 11:25:00,32.74,32.9,32.71,32.8,7600.0,17.008,17.0911,16.9924,17.0391,7600.0
2009-02-05 11:30:00,32.83,32.96,32.77,32.96,13700.0,17.0547,17.1223,17.0236,17.1223,13700.0
2009-02-05 11:35:00,32.99,33.23,32.99,32.99,10400.0,17.1378,17.2625,17.1378,17.1378,10400.0
2009-02-05 11:40:00,33.01,33.02,32.87,32.87,5000.0,17.1482,17.1534,17.0755,17.0755,5000.0
2009-02-05 11:45:00,32.93,32.93,32.61,32.73,7900.0,17.1067,17.1067,16.9404,17.0028,7900.0
2009-02-05 11:50:00,32.76,32.84,32.64,32.71,8300.0,17.0184,17.0599,16.956,16.9924,8300.0
2009-02-05 11:55:00,32.73,32.91,32.64,32.91,10700.0,17.0028,17.0963,16.956,17.0963,10700.0
2009-02-05 12:00:00,32.93,33.11,32.93,33.04,31300.0,17.1067,17.2002,17.1067,17.1638,31300.0
2009-02-05 12:05:00,33.05,33.17,32.98,33.09,53900.0,17.169,17.2314,17.1327,17.1898,53900.0
2009-02-05 12:10:00,33.15,33.55,33.13,33.27,27600.0,17.221,17.4288,17.2106,17.2833,27600.0
2009-02-05 12:15:00,33.27,33.27,33.0,33.0,10800.0,17.2833,17.2833,17.143,17.143,10800.0
2009-02-05 12:20:00,33.02,33.09,32.8,32.92,8100.0,17.1534,17.1898,17.0391,17.1015,8100.0
2009-02-05 12:25:00,32.95,33.07,32.81,32.81,8000.0,17.1171,17.1794,17.0443,17.0443,8000.0
2009-02-05 12:30:00,32.81,32.97,32.81,32.96,12200.0,17.0443,17.1275,17.0443,17.1223,12200.0
2009-02-05 12:35:00,32.96,33.0,32.76,32.84,8900.0,17.1223,17.143,17.0184,17.0599,8900.0
2009-02-05 12:40:00,32.84,32.98,32.84,32.97,6000.0,17.0599,17.1327,17.0599,17.1275,6000.0
2009-02-05 12:45:00,33.01,33.03,32.85,32.92,12000.0,17.1482,17.1586,17.0651,17.1015,12000.0
2009-02-05 12:50:00,32.91,32.92,32.64,32.76,10400.0,17.0963,17.1015,16.956,17.0184,10400.0
2009-02-05 12:55:00,32.76,33.02,32.73,33.01,15800.0,17.0184,17.1534,17.0028,17.1482,15800.0
2009-02-05 13:00:00,33.01,33.15,33.0,33.08,13800.0,17.1482,17.221,17.143,17.1846,13800.0
2009-02-05 13:05:00,33.11,33.24,33.01,33.24,8800.0,17.2002,17.2677,17.1482,17.2677,8800.0
2009-02-05 13:10:00,33.26,33.32,32.9,33.0,17800.0,17.2781,17.3093,17.0911,17.143,17800.0
2009-02-05 13:15:00,33.03,33.04,32.77,32.84,10800.0,17.1586,17.1638,17.0236,17.0599,10800.0
2009-02-05 13:20:00,32.87,32.9,32.7,32.7,21200.0,17.0755,17.0911,16.9872,16.9872,21200.0
2009-02-05 13:25:00,32.73,32.77,32.55,32.58,16000.0,17.0028,17.0236,16.9093,16.9249,16000.0
2009-02-05 13:30:00,32.59,32.99,32.59,32.94,9600.0,16.9301,17.1378,16.9301,17.1119,9600.0
2009-02-05 13:35:00,32.94,33.2,32.9,33.17,24800.0,17.1119,17.2469,17.0911,17.2314,24800.0
2009-02-05 13:40:00,33.18,33.4,33.13,33.39,15800.0,17.2365,17.3508,17.2106,17.3456,15800.0
2009-02-05 13:45:00,33.42,33.47,33.26,33.28,18000.0,17.3612,17.3872,17.2781,17.2885,18000.0
2009-02-05 13:50:00,33.32,33.33,33.25,33.26,9500.0,17.3093,17.3145,17.2729,17.2781,9500.0
2009-02-05 13:55:00,33.3,33.31,33.12,33.19,23100.0,17.2989,17.3041,17.2054,17.2417,23100.0
2009-02-05 14:00:00,33.24,33.57,33.22,33.55,33800.0,17.2677,17.4391,17.2573,17.4288,33800.0
2009-02-05 14:05:00,33.56,33.7,33.51,33.6,23900.0,17.434,17.5067,17.408,17.4547,23900.0
2009-02-05 14:10:00,33.61,33.64,33.36,33.36,10500.0,17.4599,17.4755,17.3301,17.3301,10500.0
2009-02-05 14:15:00,33.38,33.49,33.35,33.39,8900.0,17.3404,17.3976,17.3249,17.3456,8900.0
2009-02-05 14:20:00,33.38,33.75,33.34,33.58,12000.0,17.3404,17.5327,17.3197,17.4443,12000.0
2009-02-05 14:25:00,33.58,33.64,33.41,33.57,13300.0,17.4443,17.4755,17.356,17.4391,13300.0
2009-02-05 14:30:00,33.55,33.67,33.4,33.51,20500.0,17.4288,17.4911,17.3508,17.408,20500.0
2009-02-05 14:35:00,33.53,33.91,33.48,33.82,19200.0,17.4184,17.6158,17.3924,17.569,19200.0
2009-02-05 14:40:00,33.81,33.84,33.58,33.77,15600.0,17.5638,17.5794,17.4443,17.543,15600.0
2009-02-05 14:45:00,33.76,33.79,33.54,33.6,11300.0,17.5379,17.5534,17.4236,17.4547,11300.0
2009-02-05 14:50:00,33.64,33.65,33.21,33.36,19800.0,17.4755,17.4807,17.2521,17.3301,19800.0
2009-02-05 14:55:00,33.4,33.4,33.03,33.23,19500.0,17.3508,17.3508,17.1586,17.2625,19500.0
2009-02-05 15:00:00,33.24,33.38,33.11,33.12,17300.0,17.2677,17.3404,17.2002,17.2054,17300.0
2009-02-05 15:05:00,33.1,33.35,33.07,33.21,44300.0,17.195,17.3249,17.1794,17.2521,44300.0
2009-02-05 15:10:00,33.26,33.42,33.2,33.28,26200.0,17.2781,17.3612,17.2469,17.2885,26200.0
2009-02-05 15:15:00,33.33,33.49,33.27,33.28,17600.0,17.3145,17.3976,17.2833,17.2885,17600.0
2009-02-05 15:20:00,33.3,33.44,33.25,33.3,27000.0,17.2989,17.3716,17.2729,17.2989,27000.0
2009-02-05 15:25:00,33.29,33.64,33.29,33.64,35400.0,17.2937,17.4755,17.2937,17.4755,35400.0
2009-02-05 15:30:00,33.66,33.76,33.22,33.28,81700.0,17.4859,17.5379,17.2573,17.2885,81700.0
2009-02-05 15:35:00,33.28,33.32,33.2,33.23,66400.0,17.2885,17.3093,17.2469,17.2625,66400.0
2009-02-05 15:40:00,33.23,33.41,33.21,33.36,44300.0,17.2625,17.356,17.2521,17.3301,44300.0
2009-02-05 15:45:00,33.35,33.37,33.05,33.18,48200.0,17.3249,17.3353,17.169,17.2365,48200.0
2009-02-05 15:50:00,33.18,33.37,33.1,33.31,68700.0,17.2365,17.3353,17.195,17.3041,68700.0
2009-02-05 15:55:00,33.31,33.41,32.83,33.07,92300.0,17.3041,17.356,17.0547,17.1794,92300.0
2009-02-06 09:30:00,33.15,33.28,33.01,33.13,4400.0,17.221,17.2885,17.1482,17.2106,4400.0
2009-02-06 09:35:00,33.17,33.91,33.17,33.71,18800.0,17.2314,17.6158,17.2314,17.5119,18800.0
2009-02-06 09:40:00,33.79,34.28,33.73,34.21,12300.0,17.5534,17.808,17.5223,17.7716,12300.0
2009-02-06 09:45:00,34.19,34.2,34.07,34.11,7700.0,17.7612,17.7664,17.6989,17.7197,7700.0
2009-02-06 09:50:00,34.11,34.11,33.72,33.72,11600.0,17.7197,17.7197,17.5171,17.5171,11600.0
2009-02-06 09:55:00,33.79,33.94,33.71,33.75,8600.0,17.5534,17.6314,17.5119,17.5327,8600.0
2009-02-06 10:00:00,33.8,33.96,33.69,33.7,11700.0,17.5586,17.6417,17.5015,17.5067,11700.0
2009-02-06 10:05:00,33.7,33.74,33.41,33.46,11000.0,17.5067,17.5275,17.356,17.382,11000.0
2009-02-06 10:10:00,33.5,33.72,33.46,33.64,8000.0,17.4028,17.5171,17.382,17.4755,8000.0
2009-02-06 10:15:00,33.72,33.72,33.47,33.58,4900.0,17.5171,17.5171,17.3872,17.4443,4900.0
2009-02-06 10:20:00,33.66,33.66,33.5,33.5,13000.0,17.4859,17.4859,17.4028,17.4028,13000.0
2009-02-06 10:25:00,33.53,33.72,33.49,33.6,18600.0,17.4184,17.5171,17.3976,17.4547,18600.0
2009-02-06 10:30:00,33.59,33.65,33.31,33.41,10000.0,17.4495,17.4807,17.3041,17.356,10000.0
2009-02-06 10:35:00,33.46,33.46,33.21,33.23,15700.0,17.382,17.382,17.2521,17.2625,15700.0
2009-02-06 10:40:00,33.25,33.31,33.08,33.3,11600.0,17.2729,17.3041,17.1846,17.2989,11600.0
2009-02-06 10:45:00,33.32,33.47,33.28,33.4,3200.0,17.3093,17.3872,17.2885,17.3508,3200.0
2009-02-06 10:50:00,33.42,33.52,33.32,33.51,5500.0,17.3612,17.4132,17.3093,17.408,5500.0
2009-02-06 10:55:00,33.45,33.59,33.37,33.46,4600.0,17.3768,17.4495,17.3353,17.382,4600.0
2009-02-06 11:00:00,33.49,33.55,33.42,33.43,8500.0,17.3976,17.4288,17.3612,17.3664,8500.0
2009-02-06 11:05:00,33.46,33.6,33.4,33.57,11400.0,17.382,17.4547,17.3508,17.4391,11400.0
2009-02-06 11:10:00,33.55,33.74,33.55,33.74,7200.0,17.4288,17.5275,17.4288,17.5275,7200.0
2009-02-06 11:15:00,33.72,33.93,33.72,33.85,6000.0,17.5171,17.6262,17.5171,17.5846,6000.0
2009-02-06 11:20:00,33.87,33.87,33.75,33.86,7500.0,17.595,17.595,17.5327,17.5898,7500.0
2009-02-06 11:25:00,33.85,33.9,33.75,33.9,6500.0,17.5846,17.6106,17.5327,17.6106,6500.0
2009-02-06 11:30:00,33.85,33.9,33.82,33.86,8900.0,17.5846,17.6106,17.569,17.5898,8900.0
2009-02-06 11:35:00,33.84,33.93,33.8,33.8,4500.0,17.5794,17.6262,17.5586,17.5586,4500.0
2009-02-06 11:40:00,33.84,33.86,33.78,33.81,3500.0,17.5794,17.5898,17.5482,17.5638,3500.0
2009-02-06 11:45:00,33.84,33.95,33.76,33.91,11700.0,17.5794,17.6366,17.5379,17.6158,11700.0
2009-02-06 11:50:00,33.92,33.97,33.87,33.97,6000.0,17.621,17.6469,17.595,17.6469,6000.0
2009-02-06 11:55:00,33.98,34.01,33.89,33.96,3600.0,17.6521,17.6677,17.6054,17.6417,3600.0
2009-02-06 12:00:00,33.92,33.92,33.71,33.8,4500.0,17.621,17.621,17.5119,17.5586,4500.0
2009-02-06 12:05:00,33.75,33.8,33.69,33.69,2500.0,17.5327,17.5586,17.5015,17.5015,2500.0
2009-02-06 12:10:00,33.74,33.81,33.59,33.64,8100.0,17.5275,17.5638,17.4495,17.4755,8100.0
2009-02-06 12:15:00,33.62,33.63,33.48,33.55,4200.0,17.4651,17.4703,17.3924,17.4288,4200.0
2009-02-06 12:20:00,33.52,33.77,33.48,33.73,5100.0,17.4132,17.543,17.3924,17.5223,5100.0
2009-02-06 12:25:00,33.7,33.82,33.66,33.72,7200.0,17.5067,17.569,17.4859,17.5171,7200.0
2009-02-06 12:30:00,33.72,33.79,33.65,33.76,2800.0,17.5171,17.5534,17.4807,17.5379,2800.0
2009-02-06 12:35:00,33.74,33.99,33.73,33.92,4100.0,17.5275,17.6573,17.5223,17.621,4100.0
2009-02-06 12:40:00,33.86,33.92,33.84,33.85,4600.0,17.5898,17.621,17.5794,17.5846,4600.0
2009-02-06 12:45:00,33.84,33.95,33.79,33.89,10900.0,17.5794,17.6366,17.5534,17.6054,10900.0
2009-02-06 12:50:00,33.85,33.94,33.79,33.86,7100.0,17.5846,17.6314,17.5534,17.5898,7100.0
2009-02-06 12:55:00,33.84,33.98,33.83,33.89,4300.0,17.5794,17.6521,17.5742,17.6054,4300.0
2009-02-06 13:00:00,33.91,34.0,33.87,33.95,6800.0,17.6158,17.6625,17.595,17.6366,6800.0
2009-02-06 13:05:00,33.93,34.04,33.88,33.93,11800.0,17.6262,17.6833,17.6002,17.6262,11800.0
2009-02-06 13:10:00,33.95,34.0,33.9,33.9,6700.0,17.6366,17.6625,17.6106,17.6106,6700.0
2009-02-06 13:15:00,33.92,34.05,33.9,34.04,9200.0,17.621,17.6885,17.6106,17.6833,9200.0
2009-02-06 13:20:00,34.1,34.11,33.9,33.96,10100.0,17.7145,17.7197,17.6106,17.6417,10100.0
2009-02-06 13:25:00,33.99,34.09,33.94,33.98,12200.0,17.6573,17.7093,17.6314,17.6521,12200.0
2009-02-06 13:30:00,33.98,34.02,33.91,34.0,44500.0,17.6521,17.6729,17.6158,17.6625,44500.0
2009-02-06 13:35:00,33.95,34.17,33.92,34.17,35800.0,17.6366,17.7508,17.621,17.7508,35800.0
2009-02-06 13:40:00,34.17,34.17,34.03,34.11,35000.0,17.7508,17.7508,17.6781,17.7197,35000.0
2009-02-06 13:45:00,34.14,34.71,34.12,34.71,44900.0,17.7353,18.0314,17.7249,18.0314,44900.0
2009-02-06 13:50:00,34.71,34.8,34.53,34.54,32500.0,18.0314,18.0781,17.9379,17.9431,32500.0
2009-02-06 13:55:00,34.55,34.75,34.55,34.73,7800.0,17.9482,18.0521,17.9482,18.0418,7800.0
2009-02-06 14:00:00,34.72,34.75,34.44,34.47,18000.0,18.0366,18.0521,17.8911,17.9067,18000.0
2009-02-06 14:05:00,34.46,34.49,34.38,34.4,28500.0,17.9015,17.9171,17.8599,17.8703,28500.0
2009-02-06 14:10:00,34.4,34.61,34.32,34.53,13500.0,17.8703,17.9794,17.8288,17.9379,13500.0
2009-02-06 14:15:00,34.5,34.53,34.24,34.32,13600.0,17.9223,17.9379,17.7872,17.8288,13600.0
2009-02-06 14:20:00,34.32,34.48,34.26,34.42,9500.0,17.8288,17.9119,17.7976,17.8807,9500.0
2009-02-06 14:25:00,34.42,34.53,34.35,34.52,13700.0,17.8807,17.9379,17.8443,17.9327,13700.0
2009-02-06 14:30:00,34.55,34.77,34.55,34.77,15500.0,17.9482,18.0625,17.9482,18.0625,15500.0
2009-02-06 14:35:00,34.77,34.87,34.48,34.51,16300.0,18.0625,18.1145,17.9119,17.9275,16300.0
2009-02-06 14:40:00,34.53,34.63,34.44,34.53,15900.0,17.9379,17.9898,17.8911,17.9379,15900.0
2009-02-06 14:45:00,34.49,34.72,34.49,34.68,8500.0,17.9171,18.0366,17.9171,18.0158,8500.0
2009-02-06 14:50:00,34.69,34.69,34.56,34.64,12300.0,18.021,18.021,17.9534,17.995,12300.0
2009-02-06 14:55:00,34.65,34.89,34.65,34.81,10200.0,18.0002,18.1249,18.0002,18.0833,10200.0
2009-02-06 15:00:00,34.83,34.89,34.58,34.58,23200.0,18.0937,18.1249,17.9638,17.9638,23200.0
2009-02-06 15:05:00,34.59,34.74,34.53,34.66,28900.0,17.969,18.0469,17.9379,18.0054,28900.0
2009-02-06 15:10:00,34.65,34.78,34.58,34.75,34300.0,18.0002,18.0677,17.9638,18.0521,34300.0
2009-02-06 15:15:00,34.78,34.79,34.64,34.78,21400.0,18.0677,18.0729,17.995,18.0677,21400.0
2009-02-06 15:20:00,34.78,34.89,34.75,34.82,56000.0,18.0677,18.1249,18.0521,18.0885,56000.0
2009-02-06 15:25:00,34.82,35.0,34.67,34.92,51800.0,18.0885,18.182,18.0106,18.1405,51800.0
2009-02-06 15:30:00,34.91,34.97,34.83,34.9,65900.0,18.1353,18.1664,18.0937,18.1301,65900.0
2009-02-06 15:35:00,34.9,34.99,34.84,34.99,59500.0,18.1301,18.1768,18.0989,18.1768,59500.0
2009-02-06 15:40:00,34.99,35.02,34.92,34.97,76900.0,18.1768,18.1924,18.1405,18.1664,76900.0
2009-02-06 15:45:00,34.96,35.17,34.96,35.08,108900.0,18.1612,18.2703,18.1612,18.2236,108900.0
2009-02-06 15:50:00,35.08,35.2,35.03,35.06,157000.0,18.2236,18.2859,18.1976,18.2132,157000.0
2009-02-06 15:55:00,35.06,35.18,34.83,35.11,203100.0,18.2132,18.2755,18.0937,18.2392,203100.0
2009-02-09 09:30:00,35.12,35.14,34.64,34.74,12800.0,18.2444,18.2547,17.995,18.0469,12800.0
2009-02-09 09:35:00,34.74,34.95,34.45,34.5,21800.0,18.0469,18.156,17.8963,17.9223,21800.0
2009-02-09 09:40:00,34.52,34.76,34.51,34.75,8900.0,17.9327,18.0573,17.9275,18.0521,8900.0
2009-02-09 09:45:00,34.75,35.19,34.7,35.18,10900.0,18.0521,18.2807,18.0262,18.2755,10900.0
2009-02-09 09:50:00,35.28,35.31,34.79,34.98,20900.0,18.3275,18.3431,18.0729,18.1716,20900.0
2009-02-09 09:55:00,34.91,35.12,34.86,34.97,32700.0,18.1353,18.2444,18.1093,18.1664,32700.0
2009-02-09 10:00:00,35.0,35.0,34.58,34.59,8000.0,18.182,18.182,17.9638,17.969,8000.0
2009-02-09 10:05:00,34.59,34.98,34.58,34.95,15700.0,17.969,18.1716,17.9638,18.156,15700.0
2009-02-09 10:10:00,34.94,35.0,34.86,34.92,7500.0,18.1508,18.182,18.1093,18.1405,7500.0
2009-02-09 10:15:00,34.96,35.01,34.92,34.99,9300.0,18.1612,18.1872,18.1405,18.1768,9300.0
2009-02-09 10:20:00,35.04,35.31,35.03,35.3,27600.0,18.2028,18.3431,18.1976,18.3379,27600.0
2009-02-09 10:25:00,35.34,35.37,35.05,35.23,60700.0,18.3586,18.3742,18.208,18.3015,60700.0
2009-02-09 10:30:00,35.12,35.18,34.9,34.95,6500.0,18.2444,18.2755,18.1301,18.156,6500.0
2009-02-09 10:35:00,34.98,35.32,34.93,35.32,6600.0,18.1716,18.3482,18.1457,18.3482,6600.0
2009-02-09 10:40:00,35.35,35.49,35.29,35.36,19800.0,18.3638,18.4366,18.3327,18.369,19800.0
2009-02-09 10:45:00,35.29,35.47,35.11,35.47,30800.0,18.3327,18.4262,18.2392,18.4262,30800.0
2009-02-09 10:50:00,35.41,35.41,35.25,35.31,18000.0,18.395,18.395,18.3119,18.3431,18000.0
2009-02-09 10:55:00,35.29,35.51,35.29,35.5,3600.0,18.3327,18.447,18.3327,18.4418,3600.0
2009-02-09 11:00:00,35.52,35.55,35.34,35.34,11600.0,18.4521,18.4677,18.3586,18.3586,11600.0
2009-02-09 11:05:00,35.33,35.56,35.3,35.5,9200.0,18.3534,18.4729,18.3379,18.4418,9200.0
2009-02-09 11:10:00,35.52,35.69,35.5,35.69,7900.0,18.4521,18.5405,18.4418,18.5405,7900.0
2009-02-09 11:15:00,35.69,35.7,35.27,35.3,30700.0,18.5405,18.5457,18.3223,18.3379,30700.0
2009-02-09 11:20:00,35.3,35.52,35.28,35.4,13000.0,18.3379,18.4521,18.3275,18.3898,13000.0
2009-02-09 11:25:00,35.41,35.5,35.4,35.5,5900.0,18.395,18.4418,18.3898,18.4418,5900.0
2009-02-09 11:30:00,35.46,35.5,35.33,35.38,3800.0,18.421,18.4418,18.3534,18.3794,3800.0
2009-02-09 11:35:00,35.32,35.38,35.22,35.22,20300.0,18.3482,18.3794,18.2963,18.2963,20300.0
2009-02-09 11:40:00,35.19,35.3,35.13,35.28,14700.0,18.2807,18.3379,18.2495,18.3275,14700.0
2009-02-09 11:45:00,35.27,35.27,34.91,34.92,37400.0,18.3223,18.3223,18.1353,18.1405,37400.0
2009-02-09 11:50:00,34.92,34.98,34.72,34.79,43200.0,18.1405,18.1716,18.0366,18.0729,43200.0
2009-02-09 11:55:00,34.77,34.91,34.77,34.78,17100.0,18.0625,18.1353,18.0625,18.0677,17100.0
2009-02-09 12:00:00,34.77,35.05,34.77,34.95,14500.0,18.0625,18.208,18.0625,18.156,14500.0
2009-02-09 12:05:00,34.97,35.03,34.88,35.03,10600.0,18.1664,18.1976,18.1197,18.1976,10600.0
2009-02-09 12:10:00,35.0,35.11,34.96,35.03,5500.0,18.182,18.2392,18.1612,18.1976,5500.0
2009-02-09 12:15:00,35.04,35.23,34.98,35.15,28200.0,18.2028,18.3015,18.1716,18.2599,28200.0
2009-02-09 12:20:00,35.17,35.2,35.02,35.12,8400.0,18.2703,18.2859,18.1924,18.2444,8400.0
2009-02-09 12:25:00,35.12,35.26,35.07,35.11,20300.0,18.2444,18.3171,18.2184,18.2392,20300.0
2009-02-09 12:30:00,35.12,35.19,35.05,35.17,267500.0,18.2444,18.2807,18.208,18.2703,267500.0
2009-02-09 12:35:00,35.17,35.21,35.06,35.09,15400.0,18.2703,18.2911,18.2132,18.2288,15400.0
2009-02-09 12:40:00,35.07,35.13,34.97,35.01,13300.0,18.2184,18.2495,18.1664,18.1872,13300.0
2009-02-09 12:45:00,35.02,35.15,34.98,35.09,11400.0,18.1924,18.2599,18.1716,18.2288,11400.0
2009-02-09 12:50:00,35.15,35.39,35.11,35.39,31000.0,18.2599,18.3846,18.2392,18.3846,31000.0
2009-02-09 12:55:00,35.4,35.44,35.33,35.36,7900.0,18.3898,18.4106,18.3534,18.369,7900.0
2009-02-09 13:00:00,35.38,35.5,35.36,35.49,8300.0,18.3794,18.4418,18.369,18.4366,8300.0
2009-02-09 13:05:00,35.48,35.5,35.38,35.39,5400.0,18.4314,18.4418,18.3794,18.3846,5400.0
2009-02-09 13:10:00,35.43,35.43,35.23,35.34,19000.0,18.4054,18.4054,18.3015,18.3586,19000.0
2009-02-09 13:15:00,35.4,35.44,35.3,35.32,11100.0,18.3898,18.4106,18.3379,18.3482,11100.0
2009-02-09 13:20:00,35.31,35.32,35.13,35.25,9800.0,18.3431,18.3482,18.2495,18.3119,9800.0
2009-02-09 13:25:00,35.24,35.3,35.24,35.28,4500.0,18.3067,18.3379,18.3067,18.3275,4500.0
2009-02-09 13:30:00,35.26,35.27,34.9,34.99,13800.0,18.3171,18.3223,18.1301,18.1768,13800.0
2009-02-09 13:35:00,34.93,34.95,34.82,34.95,8900.0,18.1457,18.156,18.0885,18.156,8900.0
2009-02-09 13:40:00,34.97,35.0,34.8,34.8,9700.0,18.1664,18.182,18.0781,18.0781,9700.0
2009-02-09 13:45:00,34.83,34.85,34.7,34.83,12200.0,18.0937,18.1041,18.0262,18.0937,12200.0
2009-02-09 13:50:00,34.89,34.9,34.81,34.87,5600.0,18.1249,18.1301,18.0833,18.1145,5600.0
2009-02-09 13:55:00,34.88,35.04,34.86,35.04,6300.0,18.1197,18.2028,18.1093,18.2028,6300.0
2009-02-09 14:00:00,35.04,35.05,34.98,35.01,7500.0,18.2028,18.208,18.1716,18.1872,7500.0
2009-02-09 14:05:00,35.02,35.13,35.01,35.1,7800.0,18.1924,18.2495,18.1872,18.234,7800.0
2009-02-09 14:10:00,35.09,35.13,34.88,34.9,6500.0,18.2288,18.2495,18.1197,18.1301,6500.0
2009-02-09 14:15:00,34.88,34.89,34.79,34.85,6000.0,18.1197,18.1249,18.0729,18.1041,6000.0
2009-02-09 14:20:00,34.82,34.99,34.82,34.9,7900.0,18.0885,18.1768,18.0885,18.1301,7900.0
2009-02-09 14:25:00,34.91,34.91,34.66,34.75,13300.0,18.1353,18.1353,18.0054,18.0521,13300.0
2009-02-09 14:30:00,34.78,34.81,34.71,34.76,5800.0,18.0677,18.0833,18.0314,18.0573,5800.0
2009-02-09 14:35:00,34.78,34.89,34.72,34.82,12200.0,18.0677,18.1249,18.0366,18.0885,12200.0
2009-02-09 14:40:00,34.83,34.93,34.69,34.7,13500.0,18.0937,18.1457,18.021,18.0262,13500.0
2009-02-09 14:45:00,34.69,34.73,34.58,34.73,6600.0,18.021,18.0418,17.9638,18.0418,6600.0
2009-02-09 14:50:00,34.74,34.85,34.69,34.8,9300.0,18.0469,18.1041,18.021,18.0781,9300.0
2009-02-09 14:55:00,34.79,34.95,34.79,34.91,12500.0,18.0729,18.156,18.0729,18.1353,12500.0
2009-02-09 15:00:00,34.96,35.0,34.9,34.94,12200.0,18.1612,18.182,18.1301,18.1508,12200.0
2009-02-09 15:05:00,34.92,35.03,34.89,34.97,22900.0,18.1405,18.1976,18.1249,18.1664,22900.0
2009-02-09 15:10:00,34.96,35.06,34.85,35.0,44200.0,18.1612,18.2132,18.1041,18.182,44200.0
2009-02-09 15:15:00,34.99,35.17,34.95,35.03,19900.0,18.1768,18.2703,18.156,18.1976,19900.0
2009-02-09 15:20:00,35.05,35.28,35.05,35.11,43000.0,18.208,18.3275,18.208,18.2392,43000.0
2009-02-09 15:25:00,35.11,35.42,35.11,35.25,22500.0,18.2392,18.4002,18.2392,18.3119,22500.0
2009-02-09 15:30:00,35.26,35.4,35.18,35.36,17500.0,18.3171,18.3898,18.2755,18.369,17500.0
2009-02-09 15:35:00,35.36,35.55,35.23,35.23,28100.0,18.369,18.4677,18.3015,18.3015,28100.0
2009-02-09 15:40:00,35.23,35.38,35.22,35.28,18600.0,18.3015,18.3794,18.2963,18.3275,18600.0
2009-02-09 15:45:00,35.29,35.33,35.16,35.19,23900.0,18.3327,18.3534,18.2651,18.2807,23900.0
2009-02-09 15:50:00,35.19,35.32,35.18,35.27,37900.0,18.2807,18.3482,18.2755,18.3223,37900.0
2009-02-09 15:55:00,35.25,35.47,35.2,35.26,56100.0,18.3119,18.4262,18.2859,18.3171,56100.0
2009-02-10 09:30:00,33.96,34.18,33.87,34.06,122100.0,17.6417,17.756,17.595,17.6937,122100.0
2009-02-10 09:35:00,34.08,34.18,33.96,34.03,100700.0,17.7041,17.756,17.6417,17.6781,100700.0
2009-02-10 09:40:00,34.01,34.1,34.01,34.1,39500.0,17.6677,17.7145,17.6677,17.7145,39500.0
2009-02-10 09:45:00,34.1,34.18,34.04,34.18,52900.0,17.7145,17.756,17.6833,17.756,52900.0
2009-02-10 09:50:00,34.18,34.32,34.13,34.25,62400.0,17.756,17.8288,17.7301,17.7924,62400.0
2009-02-10 09:55:00,34.25,34.3,34.19,34.28,89700.0,17.7924,17.8184,17.7612,17.808,89700.0
2009-02-10 10:00:00,34.28,34.48,34.25,34.39,77900.0,17.808,17.9119,17.7924,17.8651,77900.0
2009-02-10 10:05:00,34.4,34.41,34.26,34.37,33000.0,17.8703,17.8755,17.7976,17.8547,33000.0
2009-02-10 10:10:00,34.35,34.38,34.26,34.29,31200.0,17.8443,17.8599,17.7976,17.8132,31200.0
2009-02-10 10:15:00,34.3,34.3,34.24,34.24,36100.0,17.8184,17.8184,17.7872,17.7872,36100.0
2009-02-10 10:20:00,34.24,34.27,34.05,34.2,61500.0,17.7872,17.8028,17.6885,17.7664,61500.0
2009-02-10 10:25:00,34.17,34.3,34.13,34.25,31500.0,17.7508,17.8184,17.7301,17.7924,31500.0
2009-02-10 10:30:00,34.26,34.58,34.26,34.46,43000.0,17.7976,17.9638,17.7976,17.9015,43000.0
2009-02-10 10:35:00,34.45,34.5,34.4,34.48,28900.0,17.8963,17.9223,17.8703,17.9119,28900.0
2009-02-10 10:40:00,34.52,34.63,34.46,34.61,34700.0,17.9327,17.9898,17.9015,17.9794,34700.0
2009-02-10 10:45:00,34.61,34.65,34.59,34.63,18200.0,17.9794,18.0002,17.969,17.9898,18200.0
2009-02-10 10:50:00,34.63,34.65,34.59,34.63,6100.0,17.9898,18.0002,17.969,17.9898,6100.0
2009-02-10 10:55:00,34.63,34.63,34.47,34.5,9700.0,17.9898,17.9898,17.9067,17.9223,9700.0
2009-02-10 11:00:00,34.49,34.69,34.43,34.5,50600.0,17.9171,18.021,17.8859,17.9223,50600.0
2009-02-10 11:05:00,34.5,34.5,34.07,34.27,61300.0,17.9223,17.9223,17.6989,17.8028,61300.0
2009-02-10 11:10:00,34.27,34.32,34.17,34.2,58400.0,17.8028,17.8288,17.7508,17.7664,58400.0
2009-02-10 11:15:00,34.19,34.3,34.16,34.2,39600.0,17.7612,17.8184,17.7456,17.7664,39600.0
2009-02-10 11:20:00,34.2,34.27,34.12,34.25,41400.0,17.7664,17.8028,17.7249,17.7924,41400.0
2009-02-10 11:25:00,34.22,34.3,34.17,34.18,42300.0,17.7768,17.8184,17.7508,17.756,42300.0
2009-02-10 11:30:00,34.17,34.18,34.0,34.01,56200.0,17.7508,17.756,17.6625,17.6677,56200.0
2009-02-10 11:35:00,34.01,34.18,33.95,33.96,60700.0,17.6677,17.756,17.6366,17.6417,60700.0
2009-02-10 11:40:00,33.95,34.15,33.9,34.0,34600.0,17.6366,17.7405,17.6106,17.6625,34600.0
2009-02-10 11:45:00,34.0,34.05,33.86,34.03,41500.0,17.6625,17.6885,17.5898,17.6781,41500.0
2009-02-10 11:50:00,34.05,34.15,34.0,34.11,23700.0,17.6885,17.7405,17.6625,17.7197,23700.0
2009-02-10 11:55:00,34.14,34.23,34.06,34.21,41300.0,17.7353,17.782,17.6937,17.7716,41300.0
2009-02-10 12:00:00,34.23,34.23,34.14,34.2,14900.0,17.782,17.782,17.7353,17.7664,14900.0
2009-02-10 12:05:00,34.2,34.2,34.05,34.1,26200.0,17.7664,17.7664,17.6885,17.7145,26200.0
2009-02-10 12:10:00,34.1,34.24,34.09,34.18,22500.0,17.7145,17.7872,17.7093,17.756,22500.0
2009-02-10 12:15:00,34.17,34.21,34.1,34.13,12100.0,17.7508,17.7716,17.7145,17.7301,12100.0
2009-02-10 12:20:00,34.11,34.11,33.91,33.94,14300.0,17.7197,17.7197,17.6158,17.6314,14300.0
2009-02-10 12:25:00,33.94,34.02,33.88,33.95,18600.0,17.6314,17.6729,17.6002,17.6366,18600.0
2009-02-10 12:30:00,33.93,34.14,33.88,34.14,10600.0,17.6262,17.7353,17.6002,17.7353,10600.0
2009-02-10 12:35:00,34.11,34.23,34.06,34.17,20400.0,17.7197,17.782,17.6937,17.7508,20400.0
2009-02-10 12:40:00,34.17,34.19,34.02,34.08,16800.0,17.7508,17.7612,17.6729,17.7041,16800.0
2009-02-10 12:45:00,34.09,34.15,34.0,34.14,11200.0,17.7093,17.7405,17.6625,17.7353,11200.0
2009-02-10 12:50:00,34.15,34.2,34.14,34.2,10000.0,17.7405,17.7664,17.7353,17.7664,10000.0
2009-02-10 12:55:00,34.19,34.21,34.14,34.15,11600.0,17.7612,17.7716,17.7353,17.7405,11600.0
2009-02-10 13:00:00,34.15,34.15,34.0,34.07,13200.0,17.7405,17.7405,17.6625,17.6989,13200.0
2009-02-10 13:05:00,34.07,34.07,33.91,33.93,13600.0,17.6989,17.6989,17.6158,17.6262,13600.0
2009-02-10 13:10:00,33.94,34.0,33.93,33.99,16600.0,17.6314,17.6625,17.6262,17.6573,16600.0
2009-02-10 13:15:00,33.99,34.02,33.92,33.92,17200.0,17.6573,17.6729,17.621,17.621,17200.0
2009-02-10 13:20:00,33.91,34.03,33.85,34.02,41700.0,17.6158,17.6781,17.5846,17.6729,41700.0
2009-02-10 13:25:00,33.99,34.03,33.98,34.01,40000.0,17.6573,17.6781,17.6521,17.6677,40000.0
2009-02-10 13:30:00,34.0,34.07,33.96,34.0,14800.0,17.6625,17.6989,17.6417,17.6625,14800.0
2009-02-10 13:35:00,33.99,34.06,33.96,34.01,16400.0,17.6573,17.6937,17.6417,17.6677,16400.0
2009-02-10 13:40:00,33.98,34.05,33.93,34.03,8700.0,17.6521,17.6885,17.6262,17.6781,8700.0
2009-02-10 13:45:00,34.02,34.05,33.96,34.03,17500.0,17.6729,17.6885,17.6417,17.6781,17500.0
2009-02-10 13:50:00,33.99,34.03,33.94,33.94,13000.0,17.6573,17.6781,17.6314,17.6314,13000.0
2009-02-10 13:55:00,33.95,34.0,33.91,33.97,9600.0,17.6366,17.6625,17.6158,17.6469,9600.0
2009-02-10 14:00:00,33.95,34.03,33.91,34.0,13000.0,17.6366,17.6781,17.6158,17.6625,13000.0
2009-02-10 14:05:00,34.0,34.03,33.98,33.99,18400.0,17.6625,17.6781,17.6521,17.6573,18400.0
2009-02-10 14:10:00,33.99,33.99,33.94,33.94,17200.0,17.6573,17.6573,17.6314,17.6314,17200.0
2009-02-10 14:15:00,33.95,33.95,33.88,33.89,16500.0,17.6366,17.6366,17.6002,17.6054,16500.0
2009-02-10 14:20:00,33.88,33.88,33.71,33.72,30500.0,17.6002,17.6002,17.5119,17.5171,30500.0
2009-02-10 14:25:00,33.74,33.74,33.55,33.55,24700.0,17.5275,17.5275,17.4288,17.4288,24700.0
2009-02-10 14:30:00,33.57,33.57,33.45,33.5,28600.0,17.4391,17.4391,17.3768,17.4028,28600.0
2009-02-10 14:35:00,33.51,33.75,33.51,33.75,45600.0,17.408,17.5327,17.408,17.5327,45600.0
2009-02-10 14:40:00,33.75,33.98,33.74,33.88,33100.0,17.5327,17.6521,17.5275,17.6002,33100.0
2009-02-10 14:45:00,33.89,33.98,33.84,33.92,35400.0,17.6054,17.6521,17.5794,17.621,35400.0
2009-02-10 14:50:00,33.92,33.92,33.6,33.6,31200.0,17.621,17.621,17.4547,17.4547,31200.0
2009-02-10 14:55:00,33.61,33.65,33.47,33.58,26300.0,17.4599,17.4807,17.3872,17.4443,26300.0
2009-02-10 15:00:00,33.57,33.72,33.56,33.57,28700.0,17.4391,17.5171,17.434,17.4391,28700.0
2009-02-10 15:05:00,33.56,33.57,33.26,33.4,59300.0,17.434,17.4391,17.2781,17.3508,59300.0
2009-02-10 15:10:00,33.42,33.45,33.1,33.14,35000.0,17.3612,17.3768,17.195,17.2158,35000.0
2009-02-10 15:15:00,33.12,33.15,32.96,32.97,43400.0,17.2054,17.221,17.1223,17.1275,43400.0
2009-02-10 15:20:00,32.96,33.06,32.79,33.05,54100.0,17.1223,17.1742,17.034,17.169,54100.0
2009-02-10 15:25:00,33.06,33.3,33.0,33.06,42900.0,17.1742,17.2989,17.143,17.1742,42900.0
2009-02-10 15:30:00,33.06,33.2,32.99,33.05,35700.0,17.1742,17.2469,17.1378,17.169,35700.0
2009-02-10 15:35:00,33.06,33.06,32.93,32.93,49300.0,17.1742,17.1742,17.1067,17.1067,49300.0
2009-02-10 15:40:00,32.91,33.04,32.8,32.95,74300.0,17.0963,17.1638,17.0391,17.1171,74300.0
2009-02-10 15:45:00,32.95,33.03,32.81,32.9,115600.0,17.1171,17.1586,17.0443,17.0911,115600.0
2009-02-10 15:50:00,32.89,33.05,32.79,32.85,132400.0,17.0859,17.169,17.034,17.0651,132400.0
2009-02-10 15:55:00,32.84,33.01,32.79,32.87,258800.0,17.0599,17.1482,17.034,17.0755,258800.0
2009-02-11 09:30:00,33.43,33.65,33.09,33.46,18200.0,17.3664,17.4807,17.1898,17.382,18200.0
2009-02-11 09:35:00,33.3,33.3,32.88,33.12,21200.0,17.2989,17.2989,17.0807,17.2054,21200.0
2009-02-11 09:40:00,33.12,33.16,32.74,32.91,18600.0,17.2054,17.2262,17.008,17.0963,18600.0
2009-02-11 09:45:00,32.89,32.9,32.59,32.8,17700.0,17.0859,17.0911,16.9301,17.0391,17700.0
2009-02-11 09:50:00,32.77,32.84,32.53,32.65,27100.0,17.0236,17.0599,16.8989,16.9612,27100.0
2009-02-11 09:55:00,32.68,32.74,32.49,32.49,41700.0,16.9768,17.008,16.8781,16.8781,41700.0
2009-02-11 10:00:00,32.49,32.54,32.32,32.46,47100.0,16.8781,16.9041,16.7898,16.8625,47100.0
2009-02-11 10:05:00,32.47,32.5,31.94,32.15,58700.0,16.8677,16.8833,16.5924,16.7015,58700.0
2009-02-11 10:10:00,32.16,32.42,32.14,32.36,74700.0,16.7067,16.8417,16.6963,16.8106,74700.0
2009-02-11 10:15:00,32.35,32.5,32.34,32.45,36400.0,16.8054,16.8833,16.8002,16.8573,36400.0
2009-02-11 10:20:00,32.4,32.53,32.37,32.5,29600.0,16.8314,16.8989,16.8158,16.8833,29600.0
2009-02-11 10:25:00,32.5,32.59,32.42,32.42,42500.0,16.8833,16.9301,16.8417,16.8417,42500.0
2009-02-11 10:30:00,32.4,32.48,32.18,32.22,85400.0,16.8314,16.8729,16.7171,16.7378,85400.0
2009-02-11 10:35:00,32.22,32.35,32.22,32.27,32800.0,16.7378,16.8054,16.7378,16.7638,32800.0
2009-02-11 10:40:00,32.26,32.48,32.2,32.36,22400.0,16.7586,16.8729,16.7275,16.8106,22400.0
2009-02-11 10:45:00,32.38,32.45,32.21,32.41,31600.0,16.821,16.8573,16.7326,16.8365,31600.0
2009-02-11 10:50:00,32.43,32.68,32.43,32.64,33100.0,16.8469,16.9768,16.8469,16.956,33100.0
2009-02-11 10:55:00,32.61,32.67,32.5,32.57,24900.0,16.9404,16.9716,16.8833,16.9197,24900.0
2009-02-11 11:00:00,32.53,32.81,32.5,32.72,20000.0,16.8989,17.0443,16.8833,16.9976,20000.0
2009-02-11 11:05:00,32.74,32.94,32.72,32.84,25200.0,17.008,17.1119,16.9976,17.0599,25200.0
2009-02-11 11:10:00,32.82,33.0,32.8,32.86,34200.0,17.0495,17.143,17.0391,17.0703,34200.0
2009-02-11 11:15:00,32.86,32.99,32.85,32.89,17500.0,17.0703,17.1378,17.0651,17.0859,17500.0
2009-02-11 11:20:00,32.95,32.95,32.82,32.9,33900.0,17.1171,17.1171,17.0495,17.0911,33900.0
2009-02-11 11:25:00,32.9,32.93,32.69,32.88,22100.0,17.0911,17.1067,16.982,17.0807,22100.0
2009-02-11 11:30:00,32.87,32.99,32.75,32.77,19200.0,17.0755,17.1378,17.0132,17.0236,19200.0
2009-02-11 11:35:00,32.75,32.84,32.71,32.73,14400.0,17.0132,17.0599,16.9924,17.0028,14400.0
2009-02-11 11:40:00,32.72,32.75,32.54,32.69,17200.0,16.9976,17.0132,16.9041,16.982,17200.0
2009-02-11 11:45:00,32.74,32.83,32.57,32.63,14100.0,17.008,17.0547,16.9197,16.9508,14100.0
2009-02-11 11:50:00,32.64,32.74,32.59,32.68,11600.0,16.956,17.008,16.9301,16.9768,11600.0
2009-02-11 11:55:00,32.69,32.75,32.59,32.61,11300.0,16.982,17.0132,16.9301,16.9404,11300.0
2009-02-11 12:00:00,32.67,32.8,32.64,32.77,11000.0,16.9716,17.0391,16.956,17.0236,11000.0
2009-02-11 12:05:00,32.75,32.81,32.72,32.8,9000.0,17.0132,17.0443,16.9976,17.0391,9000.0
2009-02-11 12:10:00,32.81,32.89,32.67,32.71,18500.0,17.0443,17.0859,16.9716,16.9924,18500.0
2009-02-11 12:15:00,32.67,32.8,32.66,32.75,31100.0,16.9716,17.0391,16.9664,17.0132,31100.0
2009-02-11 12:20:00,32.75,32.9,32.75,32.77,22700.0,17.0132,17.0911,17.0132,17.0236,22700.0
2009-02-11 12:25:00,32.8,32.88,32.8,32.84,11300.0,17.0391,17.0807,17.0391,17.0599,11300.0
2009-02-11 12:30:00,32.84,32.95,32.8,32.93,19200.0,17.0599,17.1171,17.0391,17.1067,19200.0
2009-02-11 12:35:00,32.93,33.0,32.87,33.0,14100.0,17.1067,17.143,17.0755,17.143,14100.0
2009-02-11 12:40:00,33.0,33.14,32.92,32.92,24900.0,17.143,17.2158,17.1015,17.1015,24900.0
2009-02-11 12:45:00,32.96,33.0,32.88,32.92,16600.0,17.1223,17.143,17.0807,17.1015,16600.0
2009-02-11 12:50:00,32.92,32.97,32.85,32.85,11200.0,17.1015,17.1275,17.0651,17.0651,11200.0
2009-02-11 12:55:00,32.83,32.85,32.71,32.84,15100.0,17.0547,17.0651,16.9924,17.0599,15100.0
2009-02-11 13:00:00,32.85,32.91,32.74,32.88,9400.0,17.0651,17.0963,17.008,17.0807,9400.0
2009-02-11 13:05:00,32.85,32.89,32.72,32.75,11000.0,17.0651,17.0859,16.9976,17.0132,11000.0
2009-02-11 13:10:00,32.77,32.81,32.72,32.79,17100.0,17.0236,17.0443,16.9976,17.034,17100.0
2009-02-11 13:15:00,32.79,32.79,32.69,32.75,17700.0,17.034,17.034,16.982,17.0132,17700.0
2009-02-11 13:20:00,32.75,32.8,32.7,32.77,17200.0,17.0132,17.0391,16.9872,17.0236,17200.0
2009-02-11 13:25:00,32.79,32.93,32.78,32.85,11600.0,17.034,17.1067,17.0288,17.0651,11600.0
2009-02-11 13:30:00,32.83,32.92,32.78,32.86,33400.0,17.0547,17.1015,17.0288,17.0703,33400.0
2009-02-11 13:35:00,32.84,32.84,32.73,32.8,11300.0,17.0599,17.0599,17.0028,17.0391,11300.0
2009-02-11 13:40:00,32.77,32.78,32.44,32.44,11000.0,17.0236,17.0288,16.8521,16.8521,11000.0
2009-02-11 13:45:00,32.45,32.47,32.12,32.12,25400.0,16.8573,16.8677,16.6859,16.6859,25400.0
2009-02-11 13:50:00,32.13,32.4,32.13,32.4,11000.0,16.6911,16.8314,16.6911,16.8314,11000.0
2009-02-11 13:55:00,32.4,32.4,32.2,32.21,14100.0,16.8314,16.8314,16.7275,16.7326,14100.0
2009-02-11 14:00:00,32.22,32.29,32.21,32.24,21200.0,16.7378,16.7742,16.7326,16.7482,21200.0
2009-02-11 14:05:00,32.25,32.27,32.14,32.26,26700.0,16.7534,16.7638,16.6963,16.7586,26700.0
2009-02-11 14:10:00,32.28,32.39,32.23,32.29,21800.0,16.769,16.8262,16.743,16.7742,21800.0
2009-02-11 14:15:00,32.27,32.28,32.12,32.17,27400.0,16.7638,16.769,16.6859,16.7119,27400.0
2009-02-11 14:20:00,32.17,32.25,32.04,32.2,20200.0,16.7119,16.7534,16.6443,16.7275,20200.0
2009-02-11 14:25:00,32.2,32.45,32.18,32.4,33000.0,16.7275,16.8573,16.7171,16.8314,33000.0
2009-02-11 14:30:00,32.42,32.42,32.33,32.35,15500.0,16.8417,16.8417,16.795,16.8054,15500.0
2009-02-11 14:35:00,32.32,32.53,32.26,32.53,25700.0,16.7898,16.8989,16.7586,16.8989,25700.0
2009-02-11 14:40:00,32.51,32.51,32.43,32.49,36500.0,16.8885,16.8885,16.8469,16.8781,36500.0
2009-02-11 14:45:00,32.5,32.54,32.35,32.35,28000.0,16.8833,16.9041,16.8054,16.8054,28000.0
2009-02-11 14:50:00,32.37,32.83,32.32,32.7,49900.0,16.8158,17.0547,16.7898,16.9872,49900.0
2009-02-11 14:55:00,32.75,33.0,32.73,32.85,96500.0,17.0132,17.143,17.0028,17.0651,96500.0
2009-02-11 15:00:00,32.85,32.91,32.77,32.82,63700.0,17.0651,17.0963,17.0236,17.0495,63700.0
2009-02-11 15:05:00,32.82,32.95,32.8,32.81,62800.0,17.0495,17.1171,17.0391,17.0443,62800.0
2009-02-11 15:10:00,32.82,33.0,32.8,32.97,55800.0,17.0495,17.143,17.0391,17.1275,55800.0
2009-02-11 15:15:00,32.98,33.16,32.98,33.04,69800.0,17.1327,17.2262,17.1327,17.1638,69800.0
2009-02-11 15:20:00,33.07,33.07,32.85,32.86,62500.0,17.1794,17.1794,17.0651,17.0703,62500.0
2009-02-11 15:25:00,32.85,32.87,32.67,32.69,31800.0,17.0651,17.0755,16.9716,16.982,31800.0
2009-02-11 15:30:00,32.7,32.84,32.45,32.48,44900.0,16.9872,17.0599,16.8573,16.8729,44900.0
2009-02-11 15:35:00,32.46,32.58,32.46,32.55,49500.0,16.8625,16.9249,16.8625,16.9093,49500.0
2009-02-11 15:40:00,32.53,32.64,32.48,32.58,62100.0,16.8989,16.956,16.8729,16.9249,62100.0
2009-02-11 15:45:00,32.59,32.78,32.49,32.68,62800.0,16.9301,17.0288,16.8781,16.9768,62800.0
2009-02-11 15:50:00,32.69,32.89,32.61,32.89,53900.0,16.982,17.0859,16.9404,17.0859,53900.0
2009-02-11 15:55:00,32.88,33.5,32.87,33.4,250900.0,17.0807,17.4028,17.0755,17.3508,250900.0
2009-02-12 09:30:00,32.31,32.43,32.0,32.0,13100.0,16.7846,16.8469,16.6236,16.6236,13100.0
2009-02-12 09:35:00,32.02,32.15,31.75,31.85,24400.0,16.6339,16.7015,16.4937,16.5456,24400.0
2009-02-12 09:40:00,31.85,31.89,31.75,31.8,26400.0,16.5456,16.5664,16.4937,16.5197,26400.0
2009-02-12 09:45:00,31.82,32.37,31.8,32.3,32300.0,16.53,16.8158,16.5197,16.7794,32300.0
2009-02-12 09:50:00,32.34,32.34,31.93,31.98,30600.0,16.8002,16.8002,16.5872,16.6132,30600.0
2009-02-12 09:55:00,31.97,31.97,31.67,31.69,26700.0,16.608,16.608,16.4521,16.4625,26700.0
2009-02-12 10:00:00,31.67,31.67,31.31,31.55,27100.0,16.4521,16.4521,16.2651,16.3898,27100.0
2009-02-12 10:05:00,31.59,31.82,31.54,31.67,16300.0,16.4106,16.53,16.3846,16.4521,16300.0
2009-02-12 10:10:00,31.66,31.7,31.58,31.6,8200.0,16.4469,16.4677,16.4054,16.4158,8200.0
2009-02-12 10:15:00,31.55,31.63,31.52,31.54,18500.0,16.3898,16.4313,16.3742,16.3846,18500.0
2009-02-12 10:20:00,31.56,31.7,31.55,31.63,10600.0,16.395,16.4677,16.3898,16.4313,10600.0
2009-02-12 10:25:00,31.63,31.82,31.52,31.8,18600.0,16.4313,16.53,16.3742,16.5197,18600.0
2009-02-12 10:30:00,31.84,31.9,31.78,31.85,8800.0,16.5404,16.5716,16.5093,16.5456,8800.0
2009-02-12 10:35:00,31.85,31.89,31.7,31.7,5300.0,16.5456,16.5664,16.4677,16.4677,5300.0
2009-02-12 10:40:00,31.67,31.68,31.5,31.66,4300.0,16.4521,16.4573,16.3638,16.4469,4300.0
2009-02-12 10:45:00,31.73,32.03,31.73,32.03,21200.0,16.4833,16.6391,16.4833,16.6391,21200.0
2009-02-12 10:50:00,32.03,32.09,31.97,32.02,17100.0,16.6391,16.6703,16.608,16.6339,17100.0
2009-02-12 10:55:00,32.01,32.07,31.99,32.03,18400.0,16.6288,16.6599,16.6184,16.6391,18400.0
2009-02-12 11:00:00,32.02,32.05,32.0,32.05,10100.0,16.6339,16.6495,16.6236,16.6495,10100.0
2009-02-12 11:05:00,32.05,32.11,31.98,32.06,30000.0,16.6495,16.6807,16.6132,16.6547,30000.0
2009-02-12 11:10:00,32.06,32.06,31.88,31.93,7700.0,16.6547,16.6547,16.5612,16.5872,7700.0
2009-02-12 11:15:00,31.97,31.97,31.78,31.82,4400.0,16.608,16.608,16.5093,16.53,4400.0
2009-02-12 11:20:00,31.86,31.99,31.77,31.93,8700.0,16.5508,16.6184,16.5041,16.5872,8700.0
2009-02-12 11:25:00,31.93,32.04,31.92,31.98,9900.0,16.5872,16.6443,16.582,16.6132,9900.0
2009-02-12 11:30:00,31.98,32.17,31.95,32.17,15100.0,16.6132,16.7119,16.5976,16.7119,15100.0
2009-02-12 11:35:00,32.13,32.13,31.96,31.99,43800.0,16.6911,16.6911,16.6028,16.6184,43800.0
2009-02-12 11:40:00,32.03,32.27,31.98,32.15,29600.0,16.6391,16.7638,16.6132,16.7015,29600.0
2009-02-12 11:45:00,32.12,32.23,32.08,32.22,16400.0,16.6859,16.743,16.6651,16.7378,16400.0
2009-02-12 11:50:00,32.17,32.17,31.98,32.03,4900.0,16.7119,16.7119,16.6132,16.6391,4900.0
2009-02-12 11:55:00,32.04,32.15,31.96,32.1,7500.0,16.6443,16.7015,16.6028,16.6755,7500.0
2009-02-12 12:00:00,32.08,32.18,32.04,32.14,3500.0,16.6651,16.7171,16.6443,16.6963,3500.0
2009-02-12 12:05:00,32.08,32.29,32.08,32.29,10300.0,16.6651,16.7742,16.6651,16.7742,10300.0
2009-02-12 12:10:00,32.24,32.32,32.23,32.27,9400.0,16.7482,16.7898,16.743,16.7638,9400.0
2009-02-12 12:15:00,32.27,32.34,32.24,32.28,14700.0,16.7638,16.8002,16.7482,16.769,14700.0
2009-02-12 12:20:00,32.3,32.4,32.28,32.4,16800.0,16.7794,16.8314,16.769,16.8314,16800.0
2009-02-12 12:25:00,32.4,32.74,32.38,32.72,13600.0,16.8314,17.008,16.821,16.9976,13600.0
2009-02-12 12:30:00,32.72,32.75,32.47,32.47,12300.0,16.9976,17.0132,16.8677,16.8677,12300.0
2009-02-12 12:35:00,32.49,32.49,32.45,32.47,9300.0,16.8781,16.8781,16.8573,16.8677,9300.0
2009-02-12 12:40:00,32.46,32.47,32.32,32.37,6500.0,16.8625,16.8677,16.7898,16.8158,6500.0
2009-02-12 12:45:00,32.37,32.37,32.19,32.24,10600.0,16.8158,16.8158,16.7223,16.7482,10600.0
2009-02-12 12:50:00,32.26,32.27,32.15,32.2,48300.0,16.7586,16.7638,16.7015,16.7275,48300.0
2009-02-12 12:55:00,32.17,32.23,32.15,32.15,3700.0,16.7119,16.743,16.7015,16.7015,3700.0
2009-02-12 13:00:00,32.16,32.16,31.92,31.96,9800.0,16.7067,16.7067,16.582,16.6028,9800.0
2009-02-12 13:05:00,31.95,31.95,31.81,31.94,5100.0,16.5976,16.5976,16.5249,16.5924,5100.0
2009-02-12 13:10:00,31.96,31.96,31.75,31.85,7600.0,16.6028,16.6028,16.4937,16.5456,7600.0
2009-02-12 13:15:00,31.82,31.83,31.75,31.79,13500.0,16.53,16.5352,16.4937,16.5145,13500.0
2009-02-12 13:20:00,31.79,31.81,31.6,31.64,7800.0,16.5145,16.5249,16.4158,16.4365,7800.0
2009-02-12 13:25:00,31.62,31.81,31.62,31.72,13700.0,16.4262,16.5249,16.4262,16.4781,13700.0
2009-02-12 13:30:00,31.72,31.84,31.61,31.61,12500.0,16.4781,16.5404,16.421,16.421,12500.0
2009-02-12 13:35:00,31.58,31.61,31.4,31.44,22200.0,16.4054,16.421,16.3119,16.3326,22200.0
2009-02-12 13:40:00,31.44,31.59,31.41,31.51,11100.0,16.3326,16.4106,16.3171,16.369,11100.0
2009-02-12 13:45:00,31.53,31.53,31.39,31.46,13000.0,16.3794,16.3794,16.3067,16.343,13000.0
2009-02-12 13:50:00,31.47,31.62,31.46,31.59,14800.0,16.3482,16.4262,16.343,16.4106,14800.0
2009-02-12 13:55:00,31.54,31.77,31.54,31.72,18700.0,16.3846,16.5041,16.3846,16.4781,18700.0
2009-02-12 14:00:00,31.71,31.71,31.45,31.45,9500.0,16.4729,16.4729,16.3378,16.3378,9500.0
2009-02-12 14:05:00,31.45,31.57,31.42,31.48,6800.0,16.3378,16.4002,16.3223,16.3534,6800.0
2009-02-12 14:10:00,31.43,31.55,31.43,31.48,13800.0,16.3274,16.3898,16.3274,16.3534,13800.0
2009-02-12 14:15:00,31.48,31.74,31.45,31.56,12100.0,16.3534,16.4885,16.3378,16.395,12100.0
2009-02-12 14:20:00,31.58,31.61,31.44,31.48,5600.0,16.4054,16.421,16.3326,16.3534,5600.0
2009-02-12 14:25:00,31.5,31.54,31.38,31.42,18300.0,16.3638,16.3846,16.3015,16.3223,18300.0
2009-02-12 14:30:00,31.42,31.44,31.31,31.35,9500.0,16.3223,16.3326,16.2651,16.2859,9500.0
2009-02-12 14:35:00,31.31,31.36,31.15,31.23,34100.0,16.2651,16.2911,16.182,16.2236,34100.0
2009-02-12 14:40:00,31.25,31.28,31.16,31.25,4800.0,16.2339,16.2495,16.1872,16.2339,4800.0
2009-02-12 14:45:00,31.25,31.25,31.15,31.18,10700.0,16.2339,16.2339,16.182,16.1976,10700.0
2009-02-12 14:50:00,31.16,31.2,31.04,31.05,18100.0,16.1872,16.208,16.1248,16.13,18100.0
2009-02-12 14:55:00,31.07,31.11,31.0,31.03,21900.0,16.1404,16.1612,16.1041,16.1197,21900.0
2009-02-12 15:00:00,31.03,31.09,30.93,30.94,40300.0,16.1197,16.1508,16.0677,16.0729,40300.0
2009-02-12 15:05:00,30.9,30.91,30.71,30.9,41800.0,16.0521,16.0573,15.9534,16.0521,41800.0
2009-02-12 15:10:00,30.91,31.06,30.88,30.99,68700.0,16.0573,16.1352,16.0417,16.0989,68700.0
2009-02-12 15:15:00,31.0,31.17,30.96,31.03,55500.0,16.1041,16.1924,16.0833,16.1197,55500.0
2009-02-12 15:20:00,31.03,31.42,30.95,31.4,53400.0,16.1197,16.3223,16.0781,16.3119,53400.0
2009-02-12 15:25:00,31.47,32.04,31.47,32.02,72900.0,16.3482,16.6443,16.3482,16.6339,72900.0
2009-02-12 15:30:00,32.05,32.15,31.84,31.92,37600.0,16.6495,16.7015,16.5404,16.582,37600.0
2009-02-12 15:35:00,31.9,32.11,31.77,31.98,40300.0,16.5716,16.6807,16.5041,16.6132,40300.0
2009-02-12 15:40:00,31.98,32.62,31.92,32.61,39900.0,16.6132,16.9456,16.582,16.9404,39900.0
2009-02-12 15:45:00,32.61,32.68,32.31,32.32,58900.0,16.9404,16.9768,16.7846,16.7898,58900.0
2009-02-12 15:50:00,32.31,32.55,32.2,32.52,92900.0,16.7846,16.9093,16.7275,16.8937,92900.0
2009-02-12 15:55:00,32.52,33.01,32.49,32.85,236800.0,16.8937,17.1482,16.8781,17.0651,236800.0
2009-02-13 09:30:00,32.28,32.6,31.64,31.81,12700.0,16.769,16.9352,16.4365,16.5249,12700.0
2009-02-13 09:35:00,31.88,31.94,31.52,31.55,17400.0,16.5612,16.5924,16.3742,16.3898,17400.0
2009-02-13 09:40:00,31.55,31.86,31.55,31.58,9300.0,16.3898,16.5508,16.3898,16.4054,9300.0
2009-02-13 09:45:00,31.58,31.9,31.57,31.9,5600.0,16.4054,16.5716,16.4002,16.5716,5600.0
2009-02-13 09:50:00,31.95,31.95,31.84,31.9,10600.0,16.5976,16.5976,16.5404,16.5716,10600.0
2009-02-13 09:55:00,31.9,32.12,31.85,32.11,26400.0,16.5716,16.6859,16.5456,16.6807,26400.0
2009-02-13 10:00:00,32.11,32.11,31.93,32.07,9600.0,16.6807,16.6807,16.5872,16.6599,9600.0
2009-02-13 10:05:00,32.15,32.35,32.11,32.11,7000.0,16.7015,16.8054,16.6807,16.6807,7000.0
2009-02-13 10:10:00,32.08,32.2,31.96,32.19,3600.0,16.6651,16.7275,16.6028,16.7223,3600.0
2009-02-13 10:15:00,32.21,32.21,31.95,32.11,3100.0,16.7326,16.7326,16.5976,16.6807,3100.0
2009-02-13 10:20:00,32.11,32.33,32.11,32.33,9000.0,16.6807,16.795,16.6807,16.795,9000.0
2009-02-13 10:25:00,32.35,32.43,32.23,32.3,9200.0,16.8054,16.8469,16.743,16.7794,9200.0
2009-02-13 10:30:00,32.3,32.38,32.2,32.36,17400.0,16.7794,16.821,16.7275,16.8106,17400.0
2009-02-13 10:35:00,32.36,32.44,32.14,32.17,14100.0,16.8106,16.8521,16.6963,16.7119,14100.0
2009-02-13 10:40:00,32.17,32.17,31.89,31.9,9000.0,16.7119,16.7119,16.5664,16.5716,9000.0
2009-02-13 10:45:00,31.89,32.12,31.89,32.06,6000.0,16.5664,16.6859,16.5664,16.6547,6000.0
2009-02-13 10:50:00,32.08,32.2,32.07,32.15,16700.0,16.6651,16.7275,16.6599,16.7015,16700.0
2009-02-13 10:55:00,32.19,32.31,32.18,32.24,11700.0,16.7223,16.7846,16.7171,16.7482,11700.0
2009-02-13 11:00:00,32.24,32.24,32.03,32.11,11200.0,16.7482,16.7482,16.6391,16.6807,11200.0
2009-02-13 11:05:00,32.13,32.17,32.07,32.09,12800.0,16.6911,16.7119,16.6599,16.6703,12800.0
2009-02-13 11:10:00,32.1,32.22,32.09,32.22,4600.0,16.6755,16.7378,16.6703,16.7378,4600.0
2009-02-13 11:15:00,32.21,32.28,32.17,32.21,6300.0,16.7326,16.769,16.7119,16.7326,6300.0
2009-02-13 11:20:00,32.2,32.2,32.05,32.07,4500.0,16.7275,16.7275,16.6495,16.6599,4500.0
2009-02-13 11:25:00,32.04,32.14,32.02,32.09,3700.0,16.6443,16.6963,16.6339,16.6703,3700.0
2009-02-13 11:30:00,32.13,32.35,32.08,32.35,9400.0,16.6911,16.8054,16.6651,16.8054,9400.0
2009-02-13 11:35:00,32.35,32.41,32.28,32.29,6600.0,16.8054,16.8365,16.769,16.7742,6600.0
2009-02-13 11:40:00,32.31,32.31,32.01,32.13,6900.0,16.7846,16.7846,16.6288,16.6911,6900.0
2009-02-13 11:45:00,32.11,32.12,31.86,31.88,11900.0,16.6807,16.6859,16.5508,16.5612,11900.0
2009-02-13 11:50:00,31.91,31.98,31.85,31.98,8200.0,16.5768,16.6132,16.5456,16.6132,8200.0
2009-02-13 11:55:00,31.98,32.08,31.94,32.0,6700.0,16.6132,16.6651,16.5924,16.6236,6700.0
2009-02-13 12:00:00,31.94,32.02,31.79,31.83,8500.0,16.5924,16.6339,16.5145,16.5352,8500.0
2009-02-13 12:05:00,31.79,31.83,31.67,31.83,24000.0,16.5145,16.5352,16.4521,16.5352,24000.0
2009-02-13 12:10:00,31.84,32.05,31.79,32.0,36900.0,16.5404,16.6495,16.5145,16.6236,36900.0
2009-02-13 12:15:00,31.99,32.12,31.93,31.97,10900.0,16.6184,16.6859,16.5872,16.608,10900.0
2009-02-13 12:20:00,31.92,31.97,31.82,31.91,3500.0,16.582,16.608,16.53,16.5768,3500.0
2009-02-13 12:25:00,31.92,32.14,31.88,32.08,6600.0,16.582,16.6963,16.5612,16.6651,6600.0
2009-02-13 12:30:00,32.12,32.14,31.79,31.91,7800.0,16.6859,16.6963,16.5145,16.5768,7800.0
2009-02-13 12:35:00,31.91,32.04,31.85,31.89,7400.0,16.5768,16.6443,16.5456,16.5664,7400.0
2009-02-13 12:40:00,31.87,31.88,31.52,31.55,10600.0,16.556,16.5612,16.3742,16.3898,10600.0
2009-02-13 12:45:00,31.58,31.61,31.49,31.51,5700.0,16.4054,16.421,16.3586,16.369,5700.0
2009-02-13 12:50:00,31.5,31.53,31.33,31.36,24000.0,16.3638,16.3794,16.2755,16.2911,24000.0
2009-02-13 12:55:00,31.32,31.48,31.32,31.45,8900.0,16.2703,16.3534,16.2703,16.3378,8900.0
2009-02-13 13:00:00,31.42,31.54,31.42,31.51,5900.0,16.3223,16.3846,16.3223,16.369,5900.0
2009-02-13 13:05:00,31.51,31.55,31.42,31.51,14400.0,16.369,16.3898,16.3223,16.369,14400.0
2009-02-13 13:10:00,31.51,31.6,31.43,31.44,20600.0,16.369,16.4158,16.3274,16.3326,20600.0
2009-02-13 13:15:00,31.47,31.64,31.44,31.63,9300.0,16.3482,16.4365,16.3326,16.4313,9300.0
2009-02-13 13:20:00,31.61,32.03,31.61,31.92,34700.0,16.421,16.6391,16.421,16.582,34700.0
2009-02-13 13:25:00,31.91,32.12,31.88,31.97,47100.0,16.5768,16.6859,16.5612,16.608,47100.0
2009-02-13 13:30:00,31.97,31.98,31.88,31.9,12200.0,16.608,16.6132,16.5612,16.5716,12200.0
2009-02-13 13:35:00,31.89,31.91,31.75,31.85,12100.0,16.5664,16.5768,16.4937,16.5456,12100.0
2009-02-13 13:40:00,31.83,31.85,31.7,31.78,28500.0,16.5352,16.5456,16.4677,16.5093,28500.0
2009-02-13 13:45:00,31.78,32.03,31.77,31.98,58100.0,16.5093,16.6391,16.5041,16.6132,58100.0
2009-02-13 13:50:00,31.99,32.0,31.84,31.85,31300.0,16.6184,16.6236,16.5404,16.5456,31300.0
2009-02-13 13:55:00,31.84,31.9,31.61,31.63,17100.0,16.5404,16.5716,16.421,16.4313,17100.0
2009-02-13 14:00:00,31.68,31.91,31.68,31.82,12100.0,16.4573,16.5768,16.4573,16.53,12100.0
2009-02-13 14:05:00,31.8,31.8,31.42,31.48,26700.0,16.5197,16.5197,16.3223,16.3534,26700.0
2009-02-13 14:10:00,31.48,31.74,31.46,31.67,16500.0,16.3534,16.4885,16.343,16.4521,16500.0
2009-02-13 14:15:00,31.69,31.69,31.43,31.57,13000.0,16.4625,16.4625,16.3274,16.4002,13000.0
2009-02-13 14:20:00,31.57,31.84,31.57,31.8,22300.0,16.4002,16.5404,16.4002,16.5197,22300.0
2009-02-13 14:25:00,31.83,31.84,31.53,31.65,11000.0,16.5352,16.5404,16.3794,16.4417,11000.0
2009-02-13 14:30:00,31.62,31.69,31.51,31.69,4400.0,16.4262,16.4625,16.369,16.4625,4400.0
2009-02-13 14:35:00,31.7,31.74,31.59,31.62,10000.0,16.4677,16.4885,16.4106,16.4262,10000.0
2009-02-13 14:40:00,31.63,31.8,31.58,31.64,18100.0,16.4313,16.5197,16.4054,16.4365,18100.0
2009-02-13 14:45:00,31.64,31.65,31.37,31.54,31400.0,16.4365,16.4417,16.2963,16.3846,31400.0
2009-02-13 14:50:00,31.52,31.73,31.36,31.73,19700.0,16.3742,16.4833,16.2911,16.4833,19700.0
2009-02-13 14:55:00,31.73,31.74,31.36,31.42,10300.0,16.4833,16.4885,16.2911,16.3223,10300.0
2009-02-13 15:00:00,31.42,31.77,31.41,31.74,26200.0,16.3223,16.5041,16.3171,16.4885,26200.0
2009-02-13 15:05:00,31.73,31.73,31.3,31.41,14400.0,16.4833,16.4833,16.2599,16.3171,14400.0
2009-02-13 15:10:00,31.42,31.42,31.11,31.16,24100.0,16.3223,16.3223,16.1612,16.1872,24100.0
2009-02-13 15:15:00,31.19,31.38,31.14,31.19,27900.0,16.2028,16.3015,16.1768,16.2028,27900.0
2009-02-13 15:20:00,31.16,31.38,30.97,31.25,34800.0,16.1872,16.3015,16.0885,16.2339,34800.0
2009-02-13 15:25:00,31.25,31.33,31.03,31.1,37500.0,16.2339,16.2755,16.1197,16.156,37500.0
2009-02-13 15:30:00,31.1,31.62,31.08,31.58,46700.0,16.156,16.4262,16.1456,16.4054,46700.0
2009-02-13 15:35:00,31.58,31.68,31.43,31.54,27700.0,16.4054,16.4573,16.3274,16.3846,27700.0
2009-02-13 15:40:00,31.51,31.6,31.25,31.47,40800.0,16.369,16.4158,16.2339,16.3482,40800.0
2009-02-13 15:45:00,31.45,31.47,31.18,31.36,28100.0,16.3378,16.3482,16.1976,16.2911,28100.0
2009-02-13 15:50:00,31.36,31.36,31.03,31.07,52700.0,16.2911,16.2911,16.1197,16.1404,52700.0
2009-02-13 15:55:00,31.06,31.07,30.8,30.96,251600.0,16.1352,16.1404,16.0002,16.0833,251600.0
2009-02-17 09:30:00,30.01,30.94,29.86,29.87,7900.0,15.5898,16.0729,15.5119,15.5171,7900.0
2009-02-17 09:35:00,29.87,30.2,29.53,29.56,57500.0,15.5171,15.6885,15.3404,15.356,57500.0
2009-02-17 09:40:00,29.57,29.9,29.43,29.73,34100.0,15.3612,15.5326,15.2885,15.4443,34100.0
2009-02-17 09:45:00,29.69,29.8,29.4,29.42,22000.0,15.4235,15.4807,15.2729,15.2833,22000.0
2009-02-17 09:50:00,29.4,29.98,29.39,29.98,45100.0,15.2729,15.5742,15.2677,15.5742,45100.0
2009-02-17 09:55:00,29.98,30.04,29.71,29.8,17700.0,15.5742,15.6054,15.4339,15.4807,17700.0
2009-02-17 10:00:00,29.82,29.83,29.48,29.5,24700.0,15.4911,15.4963,15.3145,15.3248,24700.0
2009-02-17 10:05:00,29.51,29.55,29.37,29.46,39300.0,15.33,15.3508,15.2573,15.3041,39300.0
2009-02-17 10:10:00,29.49,29.51,29.34,29.47,37700.0,15.3196,15.33,15.2417,15.3093,37700.0
2009-02-17 10:15:00,29.47,29.47,29.33,29.42,20700.0,15.3093,15.3093,15.2365,15.2833,20700.0
2009-02-17 10:20:00,29.46,29.62,29.39,29.5,18900.0,15.3041,15.3872,15.2677,15.3248,18900.0
2009-02-17 10:25:00,29.5,29.6,29.46,29.6,16500.0,15.3248,15.3768,15.3041,15.3768,16500.0
2009-02-17 10:30:00,29.59,29.74,29.59,29.64,12400.0,15.3716,15.4495,15.3716,15.3976,12400.0
2009-02-17 10:35:00,29.62,29.66,29.6,29.6,12300.0,15.3872,15.408,15.3768,15.3768,12300.0
2009-02-17 10:40:00,29.62,29.8,29.6,29.8,20400.0,15.3872,15.4807,15.3768,15.4807,20400.0
2009-02-17 10:45:00,29.79,29.89,29.7,29.74,49000.0,15.4755,15.5274,15.4287,15.4495,49000.0
2009-02-17 10:50:00,29.75,29.89,29.72,29.82,10500.0,15.4547,15.5274,15.4391,15.4911,10500.0
2009-02-17 10:55:00,29.81,29.82,29.72,29.76,9800.0,15.4859,15.4911,15.4391,15.4599,9800.0
2009-02-17 11:00:00,29.75,29.79,29.61,29.64,12200.0,15.4547,15.4755,15.382,15.3976,12200.0
2009-02-17 11:05:00,29.65,29.66,29.55,29.58,8000.0,15.4028,15.408,15.3508,15.3664,8000.0
2009-02-17 11:10:00,29.57,29.71,29.57,29.64,7600.0,15.3612,15.4339,15.3612,15.3976,7600.0
2009-02-17 11:15:00,29.65,29.66,29.52,29.56,11000.0,15.4028,15.408,15.3352,15.356,11000.0
2009-02-17 11:20:00,29.56,29.65,29.51,29.62,6600.0,15.356,15.4028,15.33,15.3872,6600.0
2009-02-17 11:25:00,29.61,29.63,29.52,29.52,10800.0,15.382,15.3924,15.3352,15.3352,10800.0
2009-02-17 11:30:00,29.56,29.57,29.49,29.52,4600.0,15.356,15.3612,15.3196,15.3352,4600.0
2009-02-17 11:35:00,29.5,29.55,29.44,29.5,12600.0,15.3248,15.3508,15.2937,15.3248,12600.0
2009-02-17 11:40:00,29.5,29.55,29.44,29.47,16200.0,15.3248,15.3508,15.2937,15.3093,16200.0
2009-02-17 11:45:00,29.46,29.51,29.36,29.44,10300.0,15.3041,15.33,15.2521,15.2937,10300.0
2009-02-17 11:50:00,29.42,29.5,29.31,29.5,10700.0,15.2833,15.3248,15.2261,15.3248,10700.0
2009-02-17 11:55:00,29.5,29.52,29.36,29.51,19300.0,15.3248,15.3352,15.2521,15.33,19300.0
2009-02-17 12:00:00,29.47,29.53,29.39,29.39,22300.0,15.3093,15.3404,15.2677,15.2677,22300.0
2009-02-17 12:05:00,29.38,29.42,29.25,29.31,12300.0,15.2625,15.2833,15.195,15.2261,12300.0
2009-02-17 12:10:00,29.31,29.31,29.19,29.21,14700.0,15.2261,15.2261,15.1638,15.1742,14700.0
2009-02-17 12:15:00,29.23,29.26,29.08,29.09,26400.0,15.1846,15.2002,15.1067,15.1119,26400.0
2009-02-17 12:20:00,29.13,29.13,28.95,28.99,36000.0,15.1326,15.1326,15.0391,15.0599,36000.0
2009-02-17 12:25:00,28.99,29.1,28.94,29.03,35800.0,15.0599,15.117,15.0339,15.0807,35800.0
2009-02-17 12:30:00,29.03,29.1,28.97,29.0,25600.0,15.0807,15.117,15.0495,15.0651,25600.0
2009-02-17 12:35:00,28.99,29.01,28.97,29.0,13900.0,15.0599,15.0703,15.0495,15.0651,13900.0
2009-02-17 12:40:00,28.99,29.07,28.97,29.05,29700.0,15.0599,15.1015,15.0495,15.0911,29700.0
2009-02-17 12:45:00,29.05,29.05,28.94,28.97,14900.0,15.0911,15.0911,15.0339,15.0495,14900.0
2009-02-17 12:50:00,29.02,29.09,28.99,29.05,20200.0,15.0755,15.1119,15.0599,15.0911,20200.0
2009-02-17 12:55:00,29.04,29.05,28.97,29.0,20600.0,15.0859,15.0911,15.0495,15.0651,20600.0
2009-02-17 13:00:00,29.01,29.08,28.9,28.91,19500.0,15.0703,15.1067,15.0131,15.0183,19500.0
2009-02-17 13:05:00,28.91,28.95,28.87,28.91,23700.0,15.0183,15.0391,14.9976,15.0183,23700.0
2009-02-17 13:10:00,28.93,28.93,28.82,28.89,23900.0,15.0287,15.0287,14.9716,15.008,23900.0
2009-02-17 13:15:00,28.9,28.94,28.87,28.93,11200.0,15.0131,15.0339,14.9976,15.0287,11200.0
2009-02-17 13:20:00,28.94,28.95,28.81,28.84,18700.0,15.0339,15.0391,14.9664,14.982,18700.0
2009-02-17 13:25:00,28.85,28.85,28.62,28.63,39500.0,14.9872,14.9872,14.8677,14.8729,39500.0
2009-02-17 13:30:00,28.61,28.73,28.57,28.72,29400.0,14.8625,14.9248,14.8417,14.9196,29400.0
2009-02-17 13:35:00,28.72,28.87,28.72,28.84,29700.0,14.9196,14.9976,14.9196,14.982,29700.0
2009-02-17 13:40:00,28.85,29.1,28.84,29.09,30400.0,14.9872,15.117,14.982,15.1119,30400.0
2009-02-17 13:45:00,29.08,29.31,29.07,29.27,17300.0,15.1067,15.2261,15.1015,15.2054,17300.0
2009-02-17 13:50:00,29.26,29.28,29.08,29.11,10900.0,15.2002,15.2106,15.1067,15.1222,10900.0
2009-02-17 13:55:00,29.1,29.16,29.08,29.15,8200.0,15.117,15.1482,15.1067,15.143,8200.0
2009-02-17 14:00:00,29.16,29.27,29.13,29.26,47600.0,15.1482,15.2054,15.1326,15.2002,47600.0
2009-02-17 14:05:00,29.27,29.47,29.25,29.36,15600.0,15.2054,15.3093,15.195,15.2521,15600.0
2009-02-17 14:10:00,29.34,29.39,29.33,29.36,8900.0,15.2417,15.2677,15.2365,15.2521,8900.0
2009-02-17 14:15:00,29.36,29.4,29.21,29.31,76400.0,15.2521,15.2729,15.1742,15.2261,76400.0
2009-02-17 14:20:00,29.32,29.43,29.28,29.35,9400.0,15.2313,15.2885,15.2106,15.2469,9400.0
2009-02-17 14:25:00,29.34,29.38,29.24,29.24,14300.0,15.2417,15.2625,15.1898,15.1898,14300.0
2009-02-17 14:30:00,29.27,29.43,29.24,29.36,13600.0,15.2054,15.2885,15.1898,15.2521,13600.0
2009-02-17 14:35:00,29.38,29.55,29.37,29.46,27800.0,15.2625,15.3508,15.2573,15.3041,27800.0
2009-02-17 14:40:00,29.48,29.53,29.32,29.43,34000.0,15.3145,15.3404,15.2313,15.2885,34000.0
2009-02-17 14:45:00,29.45,29.45,29.27,29.36,10900.0,15.2989,15.2989,15.2054,15.2521,10900.0
2009-02-17 14:50:00,29.36,29.45,29.24,29.25,13500.0,15.2521,15.2989,15.1898,15.195,13500.0
2009-02-17 14:55:00,29.23,29.34,29.16,29.21,35500.0,15.1846,15.2417,15.1482,15.1742,35500.0
2009-02-17 15:00:00,29.19,29.2,28.92,29.03,30400.0,15.1638,15.169,15.0235,15.0807,30400.0
2009-02-17 15:05:00,29.04,29.13,28.92,28.93,33600.0,15.0859,15.1326,15.0235,15.0287,33600.0
2009-02-17 15:10:00,28.92,29.0,28.74,28.77,46400.0,15.0235,15.0651,14.93,14.9456,46400.0
2009-02-17 15:15:00,28.79,28.87,28.61,28.64,45100.0,14.956,14.9976,14.8625,14.8781,45100.0
2009-02-17 15:20:00,28.64,28.69,28.51,28.65,61700.0,14.8781,14.9041,14.8105,14.8833,61700.0
2009-02-17 15:25:00,28.64,28.68,28.32,28.32,53900.0,14.8781,14.8989,14.7118,14.7118,53900.0
2009-02-17 15:30:00,28.34,29.07,28.32,29.03,112000.0,14.7222,15.1015,14.7118,15.0807,112000.0
2009-02-17 15:35:00,29.04,29.04,28.83,29.01,91600.0,15.0859,15.0859,14.9768,15.0703,91600.0
2009-02-17 15:40:00,29.01,29.07,28.74,28.92,71200.0,15.0703,15.1015,14.93,15.0235,71200.0
2009-02-17 15:45:00,28.89,28.98,28.63,28.72,79200.0,15.008,15.0547,14.8729,14.9196,79200.0
2009-02-17 15:50:00,28.71,28.85,28.53,28.55,88800.0,14.9144,14.9872,14.8209,14.8313,88800.0
2009-02-17 15:55:00,28.55,28.69,28.39,28.52,294300.0,14.8313,14.9041,14.7482,14.8157,294300.0
2009-02-18 09:30:00,28.55,29.38,28.49,29.04,19700.0,14.8313,15.2625,14.8002,15.0859,19700.0
2009-02-18 09:35:00,29.0,29.08,28.75,28.77,20900.0,15.0651,15.1067,14.9352,14.9456,20900.0
2009-02-18 09:40:00,28.79,28.8,28.5,28.64,28300.0,14.956,14.9612,14.8054,14.8781,28300.0
2009-02-18 09:45:00,28.68,28.7,28.46,28.47,35300.0,14.8989,14.9093,14.7846,14.7898,35300.0
2009-02-18 09:50:00,28.54,28.54,28.33,28.35,18100.0,14.8261,14.8261,14.717,14.7274,18100.0
2009-02-18 09:55:00,28.32,28.46,28.2,28.24,26900.0,14.7118,14.7846,14.6495,14.6703,26900.0
2009-02-18 10:00:00,28.25,28.45,28.0,28.02,64100.0,14.6755,14.7794,14.5456,14.556,64100.0
2009-02-18 10:05:00,28.05,28.4,27.64,27.64,44300.0,14.5716,14.7534,14.3586,14.3586,44300.0
2009-02-18 10:10:00,27.67,27.79,27.4,27.52,47800.0,14.3742,14.4365,14.2339,14.2963,47800.0
2009-02-18 10:15:00,27.5,27.91,27.44,27.72,28700.0,14.2859,14.4989,14.2547,14.4002,28700.0
2009-02-18 10:20:00,27.74,28.32,27.74,28.11,27300.0,14.4105,14.7118,14.4105,14.6028,27300.0
2009-02-18 10:25:00,28.11,28.25,27.96,28.09,18400.0,14.6028,14.6755,14.5248,14.5924,18400.0
2009-02-18 10:30:00,28.1,28.33,28.1,28.21,26200.0,14.5976,14.717,14.5976,14.6547,26200.0
2009-02-18 10:35:00,28.24,28.3,28.03,28.26,30400.0,14.6703,14.7015,14.5612,14.6807,30400.0
2009-02-18 10:40:00,28.26,28.31,28.2,28.2,39100.0,14.6807,14.7067,14.6495,14.6495,39100.0
2009-02-18 10:45:00,28.2,28.53,28.2,28.35,33900.0,14.6495,14.8209,14.6495,14.7274,33900.0
2009-02-18 10:50:00,28.34,28.39,28.28,28.37,27400.0,14.7222,14.7482,14.6911,14.7378,27400.0
2009-02-18 10:55:00,28.32,28.41,28.24,28.3,18400.0,14.7118,14.7586,14.6703,14.7015,18400.0
2009-02-18 11:00:00,28.3,28.31,28.18,28.23,26700.0,14.7015,14.7067,14.6391,14.6651,26700.0
2009-02-18 11:05:00,28.21,28.33,28.21,28.33,18400.0,14.6547,14.717,14.6547,14.717,18400.0
2009-02-18 11:10:00,28.33,28.36,28.2,28.22,22500.0,14.717,14.7326,14.6495,14.6599,22500.0
2009-02-18 11:15:00,28.25,28.33,28.1,28.13,45600.0,14.6755,14.717,14.5976,14.6131,45600.0
2009-02-18 11:20:00,28.13,28.52,28.12,28.42,35000.0,14.6131,14.8157,14.6079,14.7638,35000.0
2009-02-18 11:25:00,28.42,28.47,28.32,28.34,22200.0,14.7638,14.7898,14.7118,14.7222,22200.0
2009-02-18 11:30:00,28.36,28.38,28.15,28.19,18000.0,14.7326,14.743,14.6235,14.6443,18000.0
2009-02-18 11:35:00,28.19,28.24,28.11,28.13,19600.0,14.6443,14.6703,14.6028,14.6131,19600.0
2009-02-18 11:40:00,28.14,28.38,28.12,28.28,38300.0,14.6183,14.743,14.6079,14.6911,38300.0
2009-02-18 11:45:00,28.28,28.38,28.16,28.17,26200.0,14.6911,14.743,14.6287,14.6339,26200.0
2009-02-18 11:50:00,28.17,28.29,28.15,28.25,18100.0,14.6339,14.6963,14.6235,14.6755,18100.0
2009-02-18 11:55:00,28.23,28.33,28.17,28.22,17200.0,14.6651,14.717,14.6339,14.6599,17200.0
2009-02-18 12:00:00,28.2,28.31,28.1,28.3,23900.0,14.6495,14.7067,14.5976,14.7015,23900.0
2009-02-18 12:05:00,28.31,28.35,28.19,28.23,16700.0,14.7067,14.7274,14.6443,14.6651,16700.0
2009-02-18 12:10:00,28.24,28.36,28.22,28.27,20100.0,14.6703,14.7326,14.6599,14.6859,20100.0
2009-02-18 12:15:00,28.31,28.4,28.25,28.39,12700.0,14.7067,14.7534,14.6755,14.7482,12700.0
2009-02-18 12:20:00,28.37,28.4,28.25,28.27,14700.0,14.7378,14.7534,14.6755,14.6859,14700.0
2009-02-18 12:25:00,28.29,28.33,28.16,28.3,14700.0,14.6963,14.717,14.6287,14.7015,14700.0
2009-02-18 12:30:00,28.33,28.38,28.13,28.13,15400.0,14.717,14.743,14.6131,14.6131,15400.0
2009-02-18 12:35:00,28.12,28.35,28.12,28.23,13400.0,14.6079,14.7274,14.6079,14.6651,13400.0
2009-02-18 12:40:00,28.21,28.23,28.06,28.22,12400.0,14.6547,14.6651,14.5768,14.6599,12400.0
2009-02-18 12:45:00,28.23,28.25,27.9,27.9,14000.0,14.6651,14.6755,14.4937,14.4937,14000.0
2009-02-18 12:50:00,27.9,27.99,27.83,27.99,17300.0,14.4937,14.5404,14.4573,14.5404,17300.0
2009-02-18 12:55:00,27.99,28.18,27.96,28.18,17400.0,14.5404,14.6391,14.5248,14.6391,17400.0
2009-02-18 13:00:00,28.19,28.31,27.92,27.99,16600.0,14.6443,14.7067,14.5041,14.5404,16600.0
2009-02-18 13:05:00,28.01,28.1,27.95,28.01,13200.0,14.5508,14.5976,14.5196,14.5508,13200.0
2009-02-18 13:10:00,28.01,28.03,27.97,28.03,8700.0,14.5508,14.5612,14.53,14.5612,8700.0
2009-02-18 13:15:00,28.05,28.11,27.94,27.95,14000.0,14.5716,14.6028,14.5144,14.5196,14000.0
2009-02-18 13:20:00,27.94,28.02,27.8,27.98,30100.0,14.5144,14.556,14.4417,14.5352,30100.0
2009-02-18 13:25:00,28.0,28.21,27.99,28.16,12700.0,14.5456,14.6547,14.5404,14.6287,12700.0
2009-02-18 13:30:00,28.19,28.2,28.1,28.18,15000.0,14.6443,14.6495,14.5976,14.6391,15000.0
2009-02-18 13:35:00,28.19,28.21,28.04,28.07,14600.0,14.6443,14.6547,14.5664,14.582,14600.0
2009-02-18 13:40:00,28.06,28.18,28.02,28.15,12100.0,14.5768,14.6391,14.556,14.6235,12100.0
2009-02-18 13:45:00,28.15,28.26,28.12,28.2,12400.0,14.6235,14.6807,14.6079,14.6495,12400.0
2009-02-18 13:50:00,28.2,28.2,28.07,28.13,28900.0,14.6495,14.6495,14.582,14.6131,28900.0
2009-02-18 13:55:00,28.17,28.3,28.13,28.22,19100.0,14.6339,14.7015,14.6131,14.6599,19100.0
2009-02-18 14:00:00,28.22,28.24,28.0,28.14,16900.0,14.6599,14.6703,14.5456,14.6183,16900.0
2009-02-18 14:05:00,28.13,28.27,28.07,28.26,13000.0,14.6131,14.6859,14.582,14.6807,13000.0
2009-02-18 14:10:00,28.26,28.28,27.91,28.0,25200.0,14.6807,14.6911,14.4989,14.5456,25200.0
2009-02-18 14:15:00,27.99,28.05,27.95,28.04,37400.0,14.5404,14.5716,14.5196,14.5664,37400.0
2009-02-18 14:20:00,28.03,28.08,27.99,28.08,18300.0,14.5612,14.5872,14.5404,14.5872,18300.0
2009-02-18 14:25:00,28.07,28.11,27.99,28.05,21000.0,14.582,14.6028,14.5404,14.5716,21000.0
2009-02-18 14:30:00,28.03,28.07,27.99,28.0,43700.0,14.5612,14.582,14.5404,14.5456,43700.0
2009-02-18 14:35:00,28.0,28.03,27.83,27.9,29800.0,14.5456,14.5612,14.4573,14.4937,29800.0
2009-02-18 14:40:00,27.9,27.95,27.76,27.83,16400.0,14.4937,14.5196,14.4209,14.4573,16400.0
2009-02-18 14:45:00,27.84,27.89,27.82,27.85,12800.0,14.4625,14.4885,14.4521,14.4677,12800.0
2009-02-18 14:50:00,27.85,27.9,27.75,27.78,17200.0,14.4677,14.4937,14.4157,14.4313,17200.0
2009-02-18 14:55:00,27.78,28.18,27.74,28.18,38000.0,14.4313,14.6391,14.4105,14.6391,38000.0
2009-02-18 15:00:00,28.12,28.16,28.03,28.1,49500.0,14.6079,14.6287,14.5612,14.5976,49500.0
2009-02-18 15:05:00,28.1,28.32,28.0,28.0,76900.0,14.5976,14.7118,14.5456,14.5456,76900.0
2009-02-18 15:10:00,27.98,28.2,27.97,28.16,58600.0,14.5352,14.6495,14.53,14.6287,58600.0
2009-02-18 15:15:00,28.15,28.2,28.03,28.18,41500.0,14.6235,14.6495,14.5612,14.6391,41500.0
2009-02-18 15:20:00,28.17,28.28,28.06,28.22,54800.0,14.6339,14.6911,14.5768,14.6599,54800.0
2009-02-18 15:25:00,28.22,28.24,27.99,28.05,38600.0,14.6599,14.6703,14.5404,14.5716,38600.0
2009-02-18 15:30:00,28.03,28.23,28.0,28.12,40200.0,14.5612,14.6651,14.5456,14.6079,40200.0
2009-02-18 15:35:00,28.12,28.26,28.1,28.21,33900.0,14.6079,14.6807,14.5976,14.6547,33900.0
2009-02-18 15:40:00,28.24,28.35,28.13,28.31,53000.0,14.6703,14.7274,14.6131,14.7067,53000.0
2009-02-18 15:45:00,28.3,28.31,28.2,28.2,33100.0,14.7015,14.7067,14.6495,14.6495,33100.0
2009-02-18 15:50:00,28.21,28.33,28.2,28.23,88600.0,14.6547,14.717,14.6495,14.6651,88600.0
2009-02-18 15:55:00,28.23,28.55,28.21,28.51,205700.0,14.6651,14.8313,14.6547,14.8105,205700.0
2009-02-19 09:30:00,29.1,29.14,28.55,28.7,17800.0,15.117,15.1378,14.8313,14.9093,17800.0
2009-02-19 09:35:00,28.7,28.75,28.55,28.67,19100.0,14.9093,14.9352,14.8313,14.8937,19100.0
2009-02-19 09:40:00,28.68,29.1,28.56,29.01,18400.0,14.8989,15.117,14.8365,15.0703,18400.0
2009-02-19 09:45:00,29.0,29.0,28.54,28.54,12200.0,15.0651,15.0651,14.8261,14.8261,12200.0
2009-02-19 09:50:00,28.55,28.6,28.54,28.6,16200.0,14.8313,14.8573,14.8261,14.8573,16200.0
2009-02-19 09:55:00,28.61,28.7,28.58,28.66,12700.0,14.8625,14.9093,14.8469,14.8885,12700.0
2009-02-19 10:00:00,28.65,28.65,28.43,28.48,15800.0,14.8833,14.8833,14.769,14.795,15800.0
2009-02-19 10:05:00,28.44,28.52,28.37,28.51,8700.0,14.7742,14.8157,14.7378,14.8105,8700.0
2009-02-19 10:10:00,28.51,28.56,28.43,28.56,6400.0,14.8105,14.8365,14.769,14.8365,6400.0
2009-02-19 10:15:00,28.55,28.57,28.28,28.28,10800.0,14.8313,14.8417,14.6911,14.6911,10800.0
2009-02-19 10:20:00,28.28,28.29,28.16,28.21,15400.0,14.6911,14.6963,14.6287,14.6547,15400.0
2009-02-19 10:25:00,28.2,28.36,28.16,28.36,16400.0,14.6495,14.7326,14.6287,14.7326,16400.0
2009-02-19 10:30:00,28.36,28.36,28.23,28.32,15700.0,14.7326,14.7326,14.6651,14.7118,15700.0
2009-02-19 10:35:00,28.32,28.32,28.12,28.29,14300.0,14.7118,14.7118,14.6079,14.6963,14300.0
2009-02-19 10:40:00,28.3,28.36,28.24,28.33,17400.0,14.7015,14.7326,14.6703,14.717,17400.0
2009-02-19 10:45:00,28.31,28.31,28.26,28.28,24700.0,14.7067,14.7067,14.6807,14.6911,24700.0
2009-02-19 10:50:00,28.27,28.31,28.19,28.19,19600.0,14.6859,14.7067,14.6443,14.6443,19600.0
2009-02-19 10:55:00,28.17,28.3,28.14,28.25,14900.0,14.6339,14.7015,14.6183,14.6755,14900.0
2009-02-19 11:00:00,28.29,28.42,28.24,28.33,15000.0,14.6963,14.7638,14.6703,14.717,15000.0
2009-02-19 11:05:00,28.37,28.48,28.33,28.37,12400.0,14.7378,14.795,14.717,14.7378,12400.0
2009-02-19 11:10:00,28.39,28.41,28.28,28.31,18200.0,14.7482,14.7586,14.6911,14.7067,18200.0
2009-02-19 11:15:00,28.37,28.37,28.31,28.31,6700.0,14.7378,14.7378,14.7067,14.7067,6700.0
2009-02-19 11:20:00,28.28,28.28,28.14,28.14,12800.0,14.6911,14.6911,14.6183,14.6183,12800.0
2009-02-19 11:25:00,28.19,28.23,28.09,28.21,6400.0,14.6443,14.6651,14.5924,14.6547,6400.0
2009-02-19 11:30:00,28.22,28.23,28.04,28.1,20000.0,14.6599,14.6651,14.5664,14.5976,20000.0
2009-02-19 11:35:00,28.09,28.29,28.09,28.23,19300.0,14.5924,14.6963,14.5924,14.6651,19300.0
2009-02-19 11:40:00,28.22,28.24,28.11,28.16,18200.0,14.6599,14.6703,14.6028,14.6287,18200.0
2009-02-19 11:45:00,28.15,28.15,28.0,28.0,8500.0,14.6235,14.6235,14.5456,14.5456,8500.0
2009-02-19 11:50:00,28.0,28.1,28.0,28.06,16000.0,14.5456,14.5976,14.5456,14.5768,16000.0
2009-02-19 11:55:00,28.08,28.08,27.84,27.88,10900.0,14.5872,14.5872,14.4625,14.4833,10900.0
2009-02-19 12:00:00,27.88,27.92,27.59,27.65,17500.0,14.4833,14.5041,14.3326,14.3638,17500.0
2009-02-19 12:05:00,27.65,28.02,27.65,28.02,12800.0,14.3638,14.556,14.3638,14.556,12800.0
2009-02-19 12:10:00,28.02,28.04,27.87,27.87,6900.0,14.556,14.5664,14.4781,14.4781,6900.0
2009-02-19 12:15:00,27.89,28.02,27.89,27.99,67000.0,14.4885,14.556,14.4885,14.5404,67000.0
2009-02-19 12:20:00,27.97,28.07,27.97,28.03,6500.0,14.53,14.582,14.53,14.5612,6500.0
2009-02-19 12:25:00,28.02,28.04,27.92,28.02,6500.0,14.556,14.5664,14.5041,14.556,6500.0
2009-02-19 12:30:00,28.02,28.12,28.01,28.08,7900.0,14.556,14.6079,14.5508,14.5872,7900.0
2009-02-19 12:35:00,28.08,28.17,28.08,28.17,7400.0,14.5872,14.6339,14.5872,14.6339,7400.0
2009-02-19 12:40:00,28.17,28.2,28.14,28.15,4100.0,14.6339,14.6495,14.6183,14.6235,4100.0
2009-02-19 12:45:00,28.15,28.15,28.0,28.03,8900.0,14.6235,14.6235,14.5456,14.5612,8900.0
2009-02-19 12:50:00,28.03,28.11,28.02,28.07,9600.0,14.5612,14.6028,14.556,14.582,9600.0
2009-02-19 12:55:00,28.07,28.08,27.94,27.95,9300.0,14.582,14.5872,14.5144,14.5196,9300.0
2009-02-19 13:00:00,27.95,27.96,27.79,27.79,8500.0,14.5196,14.5248,14.4365,14.4365,8500.0
2009-02-19 13:05:00,27.79,28.05,27.79,28.03,12700.0,14.4365,14.5716,14.4365,14.5612,12700.0
2009-02-19 13:10:00,28.04,28.06,27.98,28.04,5700.0,14.5664,14.5768,14.5352,14.5664,5700.0
2009-02-19 13:15:00,28.04,28.23,28.04,28.2,8700.0,14.5664,14.6651,14.5664,14.6495,8700.0
2009-02-19 13:20:00,28.19,28.19,28.06,28.14,6300.0,14.6443,14.6443,14.5768,14.6183,6300.0
2009-02-19 13:25:00,28.14,28.19,28.08,28.15,7100.0,14.6183,14.6443,14.5872,14.6235,7100.0
2009-02-19 13:30:00,28.13,28.14,28.01,28.02,9000.0,14.6131,14.6183,14.5508,14.556,9000.0
2009-02-19 13:35:00,27.99,28.0,27.97,28.0,5700.0,14.5404,14.5456,14.53,14.5456,5700.0
2009-02-19 13:40:00,28.0,28.04,27.89,27.92,9800.0,14.5456,14.5664,14.4885,14.5041,9800.0
2009-02-19 13:45:00,27.93,27.95,27.82,27.83,9000.0,14.5092,14.5196,14.4521,14.4573,9000.0
2009-02-19 13:50:00,27.83,27.84,27.76,27.76,6800.0,14.4573,14.4625,14.4209,14.4209,6800.0
2009-02-19 13:55:00,27.77,27.8,27.71,27.8,7700.0,14.4261,14.4417,14.395,14.4417,7700.0
2009-02-19 14:00:00,27.82,27.97,27.82,27.9,6600.0,14.4521,14.53,14.4521,14.4937,6600.0
2009-02-19 14:05:00,27.9,28.05,27.87,28.02,9900.0,14.4937,14.5716,14.4781,14.556,9900.0
2009-02-19 14:10:00,28.04,28.04,27.79,27.79,7300.0,14.5664,14.5664,14.4365,14.4365,7300.0
2009-02-19 14:15:00,27.77,27.8,27.72,27.72,8300.0,14.4261,14.4417,14.4002,14.4002,8300.0
2009-02-19 14:20:00,27.73,27.86,27.7,27.72,12500.0,14.4054,14.4729,14.3898,14.4002,12500.0
2009-02-19 14:25:00,27.7,27.89,27.7,27.85,18200.0,14.3898,14.4885,14.3898,14.4677,18200.0
2009-02-19 14:30:00,27.86,27.86,27.76,27.83,22300.0,14.4729,14.4729,14.4209,14.4573,22300.0
2009-02-19 14:35:00,27.84,27.87,27.79,27.82,15400.0,14.4625,14.4781,14.4365,14.4521,15400.0
2009-02-19 14:40:00,27.82,27.83,27.58,27.63,32000.0,14.4521,14.4573,14.3274,14.3534,32000.0
2009-02-19 14:45:00,27.62,27.73,27.61,27.64,28800.0,14.3482,14.4054,14.343,14.3586,28800.0
2009-02-19 14:50:00,27.63,27.67,27.52,27.52,27200.0,14.3534,14.3742,14.2963,14.2963,27200.0
2009-02-19 14:55:00,27.52,27.79,27.5,27.72,39400.0,14.2963,14.4365,14.2859,14.4002,39400.0
2009-02-19 15:00:00,27.71,27.76,27.65,27.67,24300.0,14.395,14.4209,14.3638,14.3742,24300.0
2009-02-19 15:05:00,27.67,27.67,27.5,27.51,32600.0,14.3742,14.3742,14.2859,14.2911,32600.0
2009-02-19 15:10:00,27.51,27.54,27.4,27.41,30300.0,14.2911,14.3066,14.2339,14.2391,30300.0
2009-02-19 15:15:00,27.4,27.45,27.23,27.32,38400.0,14.2339,14.2599,14.1456,14.1924,38400.0
2009-02-19 15:20:00,27.32,27.34,27.18,27.18,26400.0,14.1924,14.2028,14.1196,14.1196,26400.0
2009-02-19 15:25:00,27.19,27.54,27.18,27.31,101000.0,14.1248,14.3066,14.1196,14.1872,101000.0
2009-02-19 15:30:00,27.31,27.36,27.07,27.07,34900.0,14.1872,14.2131,14.0625,14.0625,34900.0
2009-02-19 15:35:00,27.07,27.14,26.8,26.81,62000.0,14.0625,14.0989,13.9222,13.9274,62000.0
2009-02-19 15:40:00,26.81,27.06,26.76,27.0,75300.0,13.9274,14.0573,13.9014,14.0261,75300.0
2009-02-19 15:45:00,27.0,27.11,26.99,27.09,94700.0,14.0261,14.0833,14.0209,14.0729,94700.0
2009-02-19 15:50:00,27.09,27.27,26.91,26.93,98100.0,14.0729,14.1664,13.9794,13.9898,98100.0
2009-02-19 15:55:00,26.92,26.99,26.57,26.82,282000.0,13.9846,14.0209,13.8027,13.9326,282000.0
2009-02-20 09:30:00,26.44,26.44,25.77,26.0,32500.0,13.7352,13.7352,13.3872,13.5066,32500.0
2009-02-20 09:35:00,26.08,26.63,26.05,26.35,24000.0,13.5482,13.8339,13.5326,13.6885,24000.0
2009-02-20 09:40:00,26.44,26.69,26.01,26.69,20900.0,13.7352,13.8651,13.5118,13.8651,20900.0
2009-02-20 09:45:00,26.67,26.95,26.58,26.89,21300.0,13.8547,14.0002,13.8079,13.969,21300.0
2009-02-20 09:50:00,26.88,27.15,26.77,26.83,16700.0,13.9638,14.104,13.9066,13.9378,16700.0
2009-02-20 09:55:00,26.82,26.94,26.73,26.91,18400.0,13.9326,13.995,13.8859,13.9794,18400.0
2009-02-20 10:00:00,26.92,26.99,26.7,26.88,15400.0,13.9846,14.0209,13.8703,13.9638,15400.0
2009-02-20 10:05:00,26.97,27.36,26.96,27.13,25800.0,14.0105,14.2131,14.0053,14.0937,25800.0
2009-02-20 10:10:00,27.17,27.38,27.0,27.32,19600.0,14.1144,14.2235,14.0261,14.1924,19600.0
2009-02-20 10:15:00,27.31,27.6,27.19,27.4,22500.0,14.1872,14.3378,14.1248,14.2339,22500.0
2009-02-20 10:20:00,27.35,27.39,27.15,27.2,18800.0,14.2079,14.2287,14.104,14.13,18800.0
2009-02-20 10:25:00,27.2,27.45,27.17,27.39,25700.0,14.13,14.2599,14.1144,14.2287,25700.0
2009-02-20 10:30:00,27.39,27.54,27.36,27.41,29400.0,14.2287,14.3066,14.2131,14.2391,29400.0
2009-02-20 10:35:00,27.41,27.65,27.38,27.63,30300.0,14.2391,14.3638,14.2235,14.3534,30300.0
2009-02-20 10:40:00,27.58,27.7,27.5,27.62,12900.0,14.3274,14.3898,14.2859,14.3482,12900.0
2009-02-20 10:45:00,27.58,27.59,27.36,27.43,12900.0,14.3274,14.3326,14.2131,14.2495,12900.0
2009-02-20 10:50:00,27.41,27.42,27.29,27.33,20900.0,14.2391,14.2443,14.1768,14.1976,20900.0
2009-02-20 10:55:00,27.36,27.38,27.25,27.35,31800.0,14.2131,14.2235,14.156,14.2079,31800.0
2009-02-20 11:00:00,27.35,27.36,27.21,27.21,27300.0,14.2079,14.2131,14.1352,14.1352,27300.0
2009-02-20 11:05:00,27.19,27.29,27.18,27.18,24200.0,14.1248,14.1768,14.1196,14.1196,24200.0
2009-02-20 11:10:00,27.23,27.23,27.18,27.2,32200.0,14.1456,14.1456,14.1196,14.13,32200.0
2009-02-20 11:15:00,27.2,27.39,27.16,27.39,33800.0,14.13,14.2287,14.1092,14.2287,33800.0
2009-02-20 11:20:00,27.37,27.64,27.36,27.54,38700.0,14.2183,14.3586,14.2131,14.3066,38700.0
2009-02-20 11:25:00,27.54,27.54,27.45,27.5,20000.0,14.3066,14.3066,14.2599,14.2859,20000.0
2009-02-20 11:30:00,27.47,27.49,27.36,27.43,34800.0,14.2703,14.2807,14.2131,14.2495,34800.0
2009-02-20 11:35:00,27.42,27.74,27.41,27.74,30300.0,14.2443,14.4105,14.2391,14.4105,30300.0
2009-02-20 11:40:00,27.72,27.74,27.58,27.65,43100.0,14.4002,14.4105,14.3274,14.3638,43100.0
2009-02-20 11:45:00,27.61,27.71,27.56,27.69,27800.0,14.343,14.395,14.317,14.3846,27800.0
2009-02-20 11:50:00,27.7,27.7,27.58,27.66,18800.0,14.3898,14.3898,14.3274,14.369,18800.0
2009-02-20 11:55:00,27.66,27.81,27.65,27.76,20700.0,14.369,14.4469,14.3638,14.4209,20700.0
2009-02-20 12:00:00,27.74,27.96,27.73,27.93,28000.0,14.4105,14.5248,14.4054,14.5092,28000.0
2009-02-20 12:05:00,27.92,27.96,27.69,27.88,30100.0,14.5041,14.5248,14.3846,14.4833,30100.0
2009-02-20 12:10:00,27.88,28.02,27.88,27.97,25500.0,14.4833,14.556,14.4833,14.53,25500.0
2009-02-20 12:15:00,27.96,28.2,27.96,28.12,19300.0,14.5248,14.6495,14.5248,14.6079,19300.0
2009-02-20 12:20:00,28.1,28.11,27.94,27.94,29100.0,14.5976,14.6028,14.5144,14.5144,29100.0
2009-02-20 12:25:00,27.94,27.96,27.91,27.94,16500.0,14.5144,14.5248,14.4989,14.5144,16500.0
2009-02-20 12:30:00,27.95,27.95,27.82,27.82,21500.0,14.5196,14.5196,14.4521,14.4521,21500.0
2009-02-20 12:35:00,27.83,27.86,27.79,27.86,22000.0,14.4573,14.4729,14.4365,14.4729,22000.0
2009-02-20 12:40:00,27.85,27.86,27.81,27.82,15700.0,14.4677,14.4729,14.4469,14.4521,15700.0
2009-02-20 12:45:00,27.82,27.87,27.79,27.84,32300.0,14.4521,14.4781,14.4365,14.4625,32300.0
2009-02-20 12:50:00,27.82,27.88,27.75,27.88,17100.0,14.4521,14.4833,14.4157,14.4833,17100.0
2009-02-20 12:55:00,27.88,27.97,27.79,27.85,25400.0,14.4833,14.53,14.4365,14.4677,25400.0
2009-02-20 13:00:00,27.83,27.92,27.82,27.9,22500.0,14.4573,14.5041,14.4521,14.4937,22500.0
2009-02-20 13:05:00,27.9,27.97,27.8,27.85,25600.0,14.4937,14.53,14.4417,14.4677,25600.0
2009-02-20 13:10:00,27.83,28.06,27.83,27.99,20300.0,14.4573,14.5768,14.4573,14.5404,20300.0
2009-02-20 13:15:00,28.01,28.01,27.94,27.98,23000.0,14.5508,14.5508,14.5144,14.5352,23000.0
2009-02-20 13:20:00,27.97,28.1,27.97,28.0,26200.0,14.53,14.5976,14.53,14.5456,26200.0
2009-02-20 13:25:00,28.0,28.22,28.0,28.14,24700.0,14.5456,14.6599,14.5456,14.6183,24700.0
2009-02-20 13:30:00,28.15,28.36,28.13,28.36,37700.0,14.6235,14.7326,14.6131,14.7326,37700.0
2009-02-20 13:35:00,28.32,28.4,28.25,28.31,19400.0,14.7118,14.7534,14.6755,14.7067,19400.0
2009-02-20 13:40:00,28.29,28.4,28.29,28.36,22200.0,14.6963,14.7534,14.6963,14.7326,22200.0
2009-02-20 13:45:00,28.35,28.4,28.33,28.36,19200.0,14.7274,14.7534,14.717,14.7326,19200.0
2009-02-20 13:50:00,28.36,28.5,28.3,28.43,27800.0,14.7326,14.8054,14.7015,14.769,27800.0
2009-02-20 13:55:00,28.44,28.45,28.2,28.24,37300.0,14.7742,14.7794,14.6495,14.6703,37300.0
2009-02-20 14:00:00,28.25,28.26,28.01,28.03,36700.0,14.6755,14.6807,14.5508,14.5612,36700.0
2009-02-20 14:05:00,28.02,28.19,27.97,28.17,44000.0,14.556,14.6443,14.53,14.6339,44000.0
2009-02-20 14:10:00,28.17,28.18,28.07,28.07,20600.0,14.6339,14.6391,14.582,14.582,20600.0
2009-02-20 14:15:00,28.09,28.5,28.07,28.36,107800.0,14.5924,14.8054,14.582,14.7326,107800.0
2009-02-20 14:20:00,28.36,28.85,28.2,28.8,111800.0,14.7326,14.9872,14.6495,14.9612,111800.0
2009-02-20 14:25:00,28.8,29.21,28.53,28.53,73500.0,14.9612,15.1742,14.8209,14.8209,73500.0
2009-02-20 14:30:00,28.57,29.04,28.55,28.93,47300.0,14.8417,15.0859,14.8313,15.0287,47300.0
2009-02-20 14:35:00,28.94,29.22,28.77,29.09,40900.0,15.0339,15.1794,14.9456,15.1119,40900.0
2009-02-20 14:40:00,29.11,29.27,29.04,29.15,51700.0,15.1222,15.2054,15.0859,15.143,51700.0
2009-02-20 14:45:00,29.19,29.34,29.16,29.31,60400.0,15.1638,15.2417,15.1482,15.2261,60400.0
2009-02-20 14:50:00,29.32,29.94,29.28,29.48,53800.0,15.2313,15.5534,15.2106,15.3145,53800.0
2009-02-20 14:55:00,29.47,29.67,29.32,29.5,52500.0,15.3093,15.4132,15.2313,15.3248,52500.0
2009-02-20 15:00:00,29.52,29.54,29.26,29.41,45400.0,15.3352,15.3456,15.2002,15.2781,45400.0
2009-02-20 15:05:00,29.41,29.54,29.31,29.38,62600.0,15.2781,15.3456,15.2261,15.2625,62600.0
2009-02-20 15:10:00,29.37,29.54,29.28,29.42,61100.0,15.2573,15.3456,15.2106,15.2833,61100.0
2009-02-20 15:15:00,29.41,29.49,29.27,29.46,39100.0,15.2781,15.3196,15.2054,15.3041,39100.0
2009-02-20 15:20:00,29.46,29.68,29.44,29.53,54900.0,15.3041,15.4183,15.2937,15.3404,54900.0
2009-02-20 15:25:00,29.58,29.6,29.32,29.41,52300.0,15.3664,15.3768,15.2313,15.2781,52300.0
2009-02-20 15:30:00,29.37,29.4,29.12,29.34,67200.0,15.2573,15.2729,15.1274,15.2417,67200.0
2009-02-20 15:35:00,29.35,29.65,29.33,29.54,77000.0,15.2469,15.4028,15.2365,15.3456,77000.0
2009-02-20 15:40:00,29.55,29.55,29.27,29.37,83600.0,15.3508,15.3508,15.2054,15.2573,83600.0
2009-02-20 15:45:00,29.35,29.5,29.31,29.46,56800.0,15.2469,15.3248,15.2261,15.3041,56800.0
2009-02-20 15:50:00,29.45,29.77,29.39,29.69,152400.0,15.2989,15.4651,15.2677,15.4235,152400.0
2009-02-20 15:55:00,29.71,30.07,29.69,30.03,286700.0,15.4339,15.6209,15.4235,15.6002,286700.0
2009-02-23 09:30:00,30.44,30.44,28.71,28.87,31100.0,15.8132,15.8132,14.9144,14.9976,31100.0
2009-02-23 09:35:00,28.96,29.91,28.96,29.75,32900.0,15.0443,15.5378,15.0443,15.4547,32900.0
2009-02-23 09:40:00,29.81,29.96,29.43,29.93,30800.0,15.4859,15.5638,15.2885,15.5482,30800.0
2009-02-23 09:45:00,29.93,29.93,29.31,29.39,25200.0,15.5482,15.5482,15.2261,15.2677,25200.0
2009-02-23 09:50:00,29.34,29.42,29.01,29.36,31500.0,15.2417,15.2833,15.0703,15.2521,31500.0
2009-02-23 09:55:00,29.36,29.37,29.04,29.2,18800.0,15.2521,15.2573,15.0859,15.169,18800.0
2009-02-23 10:00:00,29.2,29.22,28.84,28.87,20400.0,15.169,15.1794,14.982,14.9976,20400.0
2009-02-23 10:05:00,28.86,28.98,28.86,28.92,13100.0,14.9924,15.0547,14.9924,15.0235,13100.0
2009-02-23 10:10:00,28.92,28.92,28.69,28.7,42200.0,15.0235,15.0235,14.9041,14.9093,42200.0
2009-02-23 10:15:00,28.7,28.79,28.58,28.75,17500.0,14.9093,14.956,14.8469,14.9352,17500.0
2009-02-23 10:20:00,28.78,29.0,28.69,28.95,11800.0,14.9508,15.0651,14.9041,15.0391,11800.0
2009-02-23 10:25:00,28.95,28.95,28.78,28.79,11600.0,15.0391,15.0391,14.9508,14.956,11600.0
2009-02-23 10:30:00,28.77,28.81,28.49,28.52,10100.0,14.9456,14.9664,14.8002,14.8157,10100.0
2009-02-23 10:35:00,28.49,28.56,28.41,28.52,19200.0,14.8002,14.8365,14.7586,14.8157,19200.0
2009-02-23 10:40:00,28.52,28.57,28.38,28.41,13600.0,14.8157,14.8417,14.743,14.7586,13600.0
2009-02-23 10:45:00,28.39,28.59,28.39,28.55,17400.0,14.7482,14.8521,14.7482,14.8313,17400.0
2009-02-23 10:50:00,28.53,28.57,28.44,28.52,6900.0,14.8209,14.8417,14.7742,14.8157,6900.0
2009-02-23 10:55:00,28.56,28.58,28.25,28.3,19300.0,14.8365,14.8469,14.6755,14.7015,19300.0
2009-02-23 11:00:00,28.25,28.65,28.25,28.6,24900.0,14.6755,14.8833,14.6755,14.8573,24900.0
2009-02-23 11:05:00,28.6,28.63,28.34,28.52,19400.0,14.8573,14.8729,14.7222,14.8157,19400.0
2009-02-23 11:10:00,28.49,28.73,28.49,28.56,24600.0,14.8002,14.9248,14.8002,14.8365,24600.0
2009-02-23 11:15:00,28.54,28.55,28.34,28.34,8500.0,14.8261,14.8313,14.7222,14.7222,8500.0
2009-02-23 11:20:00,28.35,28.45,28.21,28.21,14200.0,14.7274,14.7794,14.6547,14.6547,14200.0
2009-02-23 11:25:00,28.23,28.37,28.18,28.29,10700.0,14.6651,14.7378,14.6391,14.6963,10700.0
2009-02-23 11:30:00,28.33,28.33,28.12,28.2,8500.0,14.717,14.717,14.6079,14.6495,8500.0
2009-02-23 11:35:00,28.2,28.34,28.2,28.33,4500.0,14.6495,14.7222,14.6495,14.717,4500.0
2009-02-23 11:40:00,28.32,28.32,28.1,28.18,7100.0,14.7118,14.7118,14.5976,14.6391,7100.0
2009-02-23 11:45:00,28.14,28.17,28.05,28.13,8900.0,14.6183,14.6339,14.5716,14.6131,8900.0
2009-02-23 11:50:00,28.13,28.33,28.13,28.27,9400.0,14.6131,14.717,14.6131,14.6859,9400.0
2009-02-23 11:55:00,28.26,28.56,28.14,28.54,15700.0,14.6807,14.8365,14.6183,14.8261,15700.0
2009-02-23 12:00:00,28.52,28.55,28.32,28.36,14200.0,14.8157,14.8313,14.7118,14.7326,14200.0
2009-02-23 12:05:00,28.37,28.39,28.21,28.21,8900.0,14.7378,14.7482,14.6547,14.6547,8900.0
2009-02-23 12:10:00,28.22,28.39,28.21,28.37,12200.0,14.6599,14.7482,14.6547,14.7378,12200.0
2009-02-23 12:15:00,28.33,28.35,28.18,28.23,21900.0,14.717,14.7274,14.6391,14.6651,21900.0
2009-02-23 12:20:00,28.22,28.22,28.17,28.18,9800.0,14.6599,14.6599,14.6339,14.6391,9800.0
2009-02-23 12:25:00,28.18,28.2,28.07,28.08,15900.0,14.6391,14.6495,14.582,14.5872,15900.0
2009-02-23 12:30:00,28.07,28.1,28.0,28.04,16200.0,14.582,14.5976,14.5456,14.5664,16200.0
2009-02-23 12:35:00,28.03,28.14,28.01,28.11,54900.0,14.5612,14.6183,14.5508,14.6028,54900.0
2009-02-23 12:40:00,28.08,28.11,28.0,28.09,12600.0,14.5872,14.6028,14.5456,14.5924,12600.0
2009-02-23 12:45:00,28.09,28.16,27.99,28.03,24300.0,14.5924,14.6287,14.5404,14.5612,24300.0
2009-02-23 12:50:00,28.03,28.13,28.02,28.04,9300.0,14.5612,14.6131,14.556,14.5664,9300.0
2009-02-23 12:55:00,28.04,28.16,28.04,28.1,6500.0,14.5664,14.6287,14.5664,14.5976,6500.0
2009-02-23 13:00:00,28.06,28.09,28.0,28.01,13900.0,14.5768,14.5924,14.5456,14.5508,13900.0
2009-02-23 13:05:00,28.02,28.21,28.0,28.19,14300.0,14.556,14.6547,14.5456,14.6443,14300.0
2009-02-23 13:10:00,28.2,28.21,28.02,28.06,14800.0,14.6495,14.6547,14.556,14.5768,14800.0
2009-02-23 13:15:00,28.05,28.09,28.0,28.02,18400.0,14.5716,14.5924,14.5456,14.556,18400.0
2009-02-23 13:20:00,28.03,28.03,27.99,28.01,18100.0,14.5612,14.5612,14.5404,14.5508,18100.0
2009-02-23 13:25:00,27.99,28.21,27.98,28.07,11400.0,14.5404,14.6547,14.5352,14.582,11400.0
2009-02-23 13:30:00,28.08,28.08,27.9,27.95,9600.0,14.5872,14.5872,14.4937,14.5196,9600.0
2009-02-23 13:35:00,27.96,28.07,27.92,28.0,7100.0,14.5248,14.582,14.5041,14.5456,7100.0
2009-02-23 13:40:00,28.01,28.28,27.99,28.26,16600.0,14.5508,14.6911,14.5404,14.6807,16600.0
2009-02-23 13:45:00,28.27,28.32,28.18,28.22,5200.0,14.6859,14.7118,14.6391,14.6599,5200.0
2009-02-23 13:50:00,28.22,28.25,28.16,28.2,8900.0,14.6599,14.6755,14.6287,14.6495,8900.0
2009-02-23 13:55:00,28.23,28.23,28.08,28.15,9200.0,14.6651,14.6651,14.5872,14.6235,9200.0
2009-02-23 14:00:00,28.14,28.16,28.05,28.06,11000.0,14.6183,14.6287,14.5716,14.5768,11000.0
2009-02-23 14:05:00,28.08,28.1,27.96,27.98,12000.0,14.5872,14.5976,14.5248,14.5352,12000.0
2009-02-23 14:10:00,27.97,28.09,27.93,28.02,13300.0,14.53,14.5924,14.5092,14.556,13300.0
2009-02-23 14:15:00,28.02,28.31,28.01,28.22,15000.0,14.556,14.7067,14.5508,14.6599,15000.0
2009-02-23 14:20:00,28.22,28.6,28.17,28.38,29700.0,14.6599,14.8573,14.6339,14.743,29700.0
2009-02-23 14:25:00,28.39,28.6,28.38,28.55,28900.0,14.7482,14.8573,14.743,14.8313,28900.0
2009-02-23 14:30:00,28.54,28.57,28.28,28.33,25200.0,14.8261,14.8417,14.6911,14.717,25200.0
2009-02-23 14:35:00,28.33,28.44,28.26,28.42,14100.0,14.717,14.7742,14.6807,14.7638,14100.0
2009-02-23 14:40:00,28.41,28.45,28.2,28.2,14800.0,14.7586,14.7794,14.6495,14.6495,14800.0
2009-02-23 14:45:00,28.24,28.27,28.13,28.13,13500.0,14.6703,14.6859,14.6131,14.6131,13500.0
2009-02-23 14:50:00,28.15,28.17,27.85,27.88,35700.0,14.6235,14.6339,14.4677,14.4833,35700.0
2009-02-23 14:55:00,27.87,27.88,27.75,27.76,39800.0,14.4781,14.4833,14.4157,14.4209,39800.0
2009-02-23 15:00:00,27.76,27.77,27.69,27.76,28100.0,14.4209,14.4261,14.3846,14.4209,28100.0
2009-02-23 15:05:00,27.79,28.07,27.74,27.85,38700.0,14.4365,14.582,14.4105,14.4677,38700.0
2009-02-23 15:10:00,27.85,28.04,27.8,27.92,30100.0,14.4677,14.5664,14.4417,14.5041,30100.0
2009-02-23 15:15:00,27.91,28.01,27.89,27.9,27100.0,14.4989,14.5508,14.4885,14.4937,27100.0
2009-02-23 15:20:00,27.91,27.91,27.65,27.65,37300.0,14.4989,14.4989,14.3638,14.3638,37300.0
2009-02-23 15:25:00,27.66,27.89,27.6,27.71,49500.0,14.369,14.4885,14.3378,14.395,49500.0
2009-02-23 15:30:00,27.71,27.87,27.55,27.56,36700.0,14.395,14.4781,14.3118,14.317,36700.0
2009-02-23 15:35:00,27.56,27.62,27.55,27.55,32100.0,14.317,14.3482,14.3118,14.3118,32100.0
2009-02-23 15:40:00,27.55,27.68,27.52,27.52,59200.0,14.3118,14.3794,14.2963,14.2963,59200.0
2009-02-23 15:45:00,27.52,27.69,27.51,27.51,54900.0,14.2963,14.3846,14.2911,14.2911,54900.0
2009-02-23 15:50:00,27.53,27.57,27.45,27.51,101000.0,14.3015,14.3222,14.2599,14.2911,101000.0
2009-02-23 15:55:00,27.5,27.51,27.22,27.31,370700.0,14.2859,14.2911,14.1404,14.1872,370700.0
2009-02-24 09:30:00,27.42,27.8,27.21,27.65,14100.0,14.2443,14.4417,14.1352,14.3638,14100.0
2009-02-24 09:35:00,27.73,28.37,27.62,28.2,27900.0,14.4054,14.7378,14.3482,14.6495,27900.0
2009-02-24 09:40:00,28.27,28.29,28.04,28.25,29100.0,14.6859,14.6963,14.5664,14.6755,29100.0
2009-02-24 09:45:00,28.22,28.3,27.91,28.0,31100.0,14.6599,14.7015,14.4989,14.5456,31100.0
2009-02-24 09:50:00,27.89,28.11,27.86,27.89,31400.0,14.4885,14.6028,14.4729,14.4885,31400.0
2009-02-24 09:55:00,27.86,27.97,27.67,27.74,17100.0,14.4729,14.53,14.3742,14.4105,17100.0
2009-02-24 10:00:00,27.74,27.74,27.42,27.53,33000.0,14.4105,14.4105,14.2443,14.3015,33000.0
2009-02-24 10:05:00,27.48,27.81,27.46,27.64,15200.0,14.2755,14.4469,14.2651,14.3586,15200.0
2009-02-24 10:10:00,27.61,27.77,27.39,27.39,14200.0,14.343,14.4261,14.2287,14.2287,14200.0
2009-02-24 10:15:00,27.34,27.47,27.29,27.4,13700.0,14.2028,14.2703,14.1768,14.2339,13700.0
2009-02-24 10:20:00,27.4,27.56,27.29,27.49,37000.0,14.2339,14.317,14.1768,14.2807,37000.0
2009-02-24 10:25:00,27.5,27.62,27.45,27.62,25500.0,14.2859,14.3482,14.2599,14.3482,25500.0
2009-02-24 10:30:00,27.62,28.03,27.57,27.94,28700.0,14.3482,14.5612,14.3222,14.5144,28700.0
2009-02-24 10:35:00,27.94,28.04,27.86,27.86,5800.0,14.5144,14.5664,14.4729,14.4729,5800.0
2009-02-24 10:40:00,27.87,27.98,27.74,27.96,7900.0,14.4781,14.5352,14.4105,14.5248,7900.0
2009-02-24 10:45:00,27.93,28.08,27.91,28.08,30400.0,14.5092,14.5872,14.4989,14.5872,30400.0
2009-02-24 10:50:00,28.08,28.1,27.89,28.07,17900.0,14.5872,14.5976,14.4885,14.582,17900.0
2009-02-24 10:55:00,28.08,28.08,27.9,28.03,20300.0,14.5872,14.5872,14.4937,14.5612,20300.0
2009-02-24 11:00:00,28.02,28.07,27.95,28.01,11700.0,14.556,14.582,14.5196,14.5508,11700.0
2009-02-24 11:05:00,28.03,28.15,27.95,27.95,10500.0,14.5612,14.6235,14.5196,14.5196,10500.0
2009-02-24 11:10:00,27.94,28.06,27.83,27.85,12500.0,14.5144,14.5768,14.4573,14.4677,12500.0
2009-02-24 11:15:00,27.85,27.95,27.77,27.87,22000.0,14.4677,14.5196,14.4261,14.4781,22000.0
2009-02-24 11:20:00,27.88,27.88,27.64,27.64,13700.0,14.4833,14.4833,14.3586,14.3586,13700.0
2009-02-24 11:25:00,27.65,27.75,27.56,27.59,20100.0,14.3638,14.4157,14.317,14.3326,20100.0
2009-02-24 11:30:00,27.6,27.6,27.46,27.49,16100.0,14.3378,14.3378,14.2651,14.2807,16100.0
2009-02-24 11:35:00,27.49,27.6,27.49,27.54,7200.0,14.2807,14.3378,14.2807,14.3066,7200.0
2009-02-24 11:40:00,27.5,27.52,27.39,27.41,11400.0,14.2859,14.2963,14.2287,14.2391,11400.0
2009-02-24 11:45:00,27.41,27.41,27.18,27.2,27400.0,14.2391,14.2391,14.1196,14.13,27400.0
2009-02-24 11:50:00,27.2,27.26,27.18,27.25,16100.0,14.13,14.1612,14.1196,14.156,16100.0
2009-02-24 11:55:00,27.24,27.36,27.2,27.34,17500.0,14.1508,14.2131,14.13,14.2028,17500.0
2009-02-24 12:00:00,27.32,27.46,27.32,27.44,8700.0,14.1924,14.2651,14.1924,14.2547,8700.0
2009-02-24 12:05:00,27.43,27.43,27.32,27.37,14900.0,14.2495,14.2495,14.1924,14.2183,14900.0
2009-02-24 12:10:00,27.34,27.39,27.32,27.32,6100.0,14.2028,14.2287,14.1924,14.1924,6100.0
2009-02-24 12:15:00,27.32,27.34,27.21,27.22,28200.0,14.1924,14.2028,14.1352,14.1404,28200.0
2009-02-24 12:20:00,27.23,27.26,27.21,27.25,20300.0,14.1456,14.1612,14.1352,14.156,20300.0
2009-02-24 12:25:00,27.24,27.4,27.2,27.36,21200.0,14.1508,14.2339,14.13,14.2131,21200.0
2009-02-24 12:30:00,27.38,27.53,27.32,27.33,17500.0,14.2235,14.3015,14.1924,14.1976,17500.0
2009-02-24 12:35:00,27.31,27.5,27.31,27.42,18800.0,14.1872,14.2859,14.1872,14.2443,18800.0
2009-02-24 12:40:00,27.36,27.52,27.34,27.48,20700.0,14.2131,14.2963,14.2028,14.2755,20700.0
2009-02-24 12:45:00,27.51,27.56,27.49,27.52,12800.0,14.2911,14.317,14.2807,14.2963,12800.0
2009-02-24 12:50:00,27.52,27.62,27.51,27.57,17800.0,14.2963,14.3482,14.2911,14.3222,17800.0
2009-02-24 12:55:00,27.57,27.59,27.47,27.47,6300.0,14.3222,14.3326,14.2703,14.2703,6300.0
2009-02-24 13:00:00,27.47,27.52,27.42,27.52,10400.0,14.2703,14.2963,14.2443,14.2963,10400.0
2009-02-24 13:05:00,27.53,27.69,27.53,27.59,9900.0,14.3015,14.3846,14.3015,14.3326,9900.0
2009-02-24 13:10:00,27.57,27.58,27.4,27.4,11600.0,14.3222,14.3274,14.2339,14.2339,11600.0
2009-02-24 13:15:00,27.41,27.45,27.4,27.41,8600.0,14.2391,14.2599,14.2339,14.2391,8600.0
2009-02-24 13:20:00,27.41,27.76,27.41,27.68,12700.0,14.2391,14.4209,14.2391,14.3794,12700.0
2009-02-24 13:25:00,27.7,27.91,27.7,27.91,19900.0,14.3898,14.4989,14.3898,14.4989,19900.0
2009-02-24 13:30:00,27.94,28.13,27.93,28.13,21900.0,14.5144,14.6131,14.5092,14.6131,21900.0
2009-02-24 13:35:00,28.12,28.13,27.9,27.95,16300.0,14.6079,14.6131,14.4937,14.5196,16300.0
2009-02-24 13:40:00,27.98,28.06,27.87,27.89,11500.0,14.5352,14.5768,14.4781,14.4885,11500.0
2009-02-24 13:45:00,27.91,28.1,27.88,28.09,10500.0,14.4989,14.5976,14.4833,14.5924,10500.0
2009-02-24 13:50:00,28.09,28.17,28.06,28.16,33100.0,14.5924,14.6339,14.5768,14.6287,33100.0
2009-02-24 13:55:00,28.16,28.38,28.16,28.31,25700.0,14.6287,14.743,14.6287,14.7067,25700.0
2009-02-24 14:00:00,28.3,28.52,28.27,28.45,24100.0,14.7015,14.8157,14.6859,14.7794,24100.0
2009-02-24 14:05:00,28.46,28.46,28.28,28.36,45000.0,14.7846,14.7846,14.6911,14.7326,45000.0
2009-02-24 14:10:00,28.35,28.37,28.24,28.31,24000.0,14.7274,14.7378,14.6703,14.7067,24000.0
2009-02-24 14:15:00,28.31,28.65,28.31,28.65,22100.0,14.7067,14.8833,14.7067,14.8833,22100.0
2009-02-24 14:20:00,28.63,28.7,28.48,28.64,25400.0,14.8729,14.9093,14.795,14.8781,25400.0
2009-02-24 14:25:00,28.62,28.63,28.48,28.51,24700.0,14.8677,14.8729,14.795,14.8105,24700.0
2009-02-24 14:30:00,28.52,28.59,28.44,28.56,22000.0,14.8157,14.8521,14.7742,14.8365,22000.0
2009-02-24 14:35:00,28.58,28.78,28.49,28.7,24400.0,14.8469,14.9508,14.8002,14.9093,24400.0
2009-02-24 14:40:00,28.7,28.74,28.47,28.48,27300.0,14.9093,14.93,14.7898,14.795,27300.0
2009-02-24 14:45:00,28.52,28.56,28.44,28.56,21700.0,14.8157,14.8365,14.7742,14.8365,21700.0
2009-02-24 14:50:00,28.56,28.75,28.55,28.63,26800.0,14.8365,14.9352,14.8313,14.8729,26800.0
2009-02-24 14:55:00,28.64,28.88,28.62,28.79,26800.0,14.8781,15.0028,14.8677,14.956,26800.0
2009-02-24 15:00:00,28.81,28.93,28.75,28.81,31800.0,14.9664,15.0287,14.9352,14.9664,31800.0
2009-02-24 15:05:00,28.81,28.98,28.79,28.91,23700.0,14.9664,15.0547,14.956,15.0183,23700.0
2009-02-24 15:10:00,28.93,28.94,28.78,28.9,40300.0,15.0287,15.0339,14.9508,15.0131,40300.0
2009-02-24 15:15:00,28.9,29.0,28.9,28.97,44400.0,15.0131,15.0651,15.0131,15.0495,44400.0
2009-02-24 15:20:00,29.0,29.0,28.92,28.94,105300.0,15.0651,15.0651,15.0235,15.0339,105300.0
2009-02-24 15:25:00,28.96,29.04,28.88,28.9,90400.0,15.0443,15.0859,15.0028,15.0131,90400.0
2009-02-24 15:30:00,28.92,29.0,28.81,28.87,41500.0,15.0235,15.0651,14.9664,14.9976,41500.0
2009-02-24 15:35:00,28.86,28.95,28.77,28.9,47000.0,14.9924,15.0391,14.9456,15.0131,47000.0
2009-02-24 15:40:00,28.93,28.98,28.78,28.85,106600.0,15.0287,15.0547,14.9508,14.9872,106600.0
2009-02-24 15:45:00,28.83,29.03,28.78,29.01,108500.0,14.9768,15.0807,14.9508,15.0703,108500.0
2009-02-24 15:50:00,29.01,29.15,28.95,29.14,165500.0,15.0703,15.143,15.0391,15.1378,165500.0
2009-02-24 15:55:00,29.12,29.14,28.92,29.03,335000.0,15.1274,15.1378,15.0235,15.0807,335000.0
2009-02-25 09:30:00,28.59,28.66,28.24,28.6,17300.0,14.8521,14.8885,14.6703,14.8573,17300.0
2009-02-25 09:35:00,28.6,28.63,27.77,28.14,38500.0,14.8573,14.8729,14.4261,14.6183,38500.0
2009-02-25 09:40:00,28.13,28.13,27.88,28.04,17800.0,14.6131,14.6131,14.4833,14.5664,17800.0
2009-02-25 09:45:00,28.03,28.21,28.0,28.14,26400.0,14.5612,14.6547,14.5456,14.6183,26400.0
2009-02-25 09:50:00,28.1,28.33,28.09,28.26,28600.0,14.5976,14.717,14.5924,14.6807,28600.0
2009-02-25 09:55:00,28.26,28.27,28.12,28.18,17800.0,14.6807,14.6859,14.6079,14.6391,17800.0
2009-02-25 10:00:00,28.18,28.19,28.0,28.03,29000.0,14.6391,14.6443,14.5456,14.5612,29000.0
2009-02-25 10:05:00,28.0,28.09,27.81,28.03,17800.0,14.5456,14.5924,14.4469,14.5612,17800.0
2009-02-25 10:10:00,28.0,28.03,27.94,27.97,6500.0,14.5456,14.5612,14.5144,14.53,6500.0
2009-02-25 10:15:00,27.97,27.97,27.85,27.88,6700.0,14.53,14.53,14.4677,14.4833,6700.0
2009-02-25 10:20:00,27.93,28.04,27.93,27.99,20300.0,14.5092,14.5664,14.5092,14.5404,20300.0
2009-02-25 10:25:00,28.01,28.32,28.0,28.25,17000.0,14.5508,14.7118,14.5456,14.6755,17000.0
2009-02-25 10:30:00,28.3,28.3,27.89,27.89,20000.0,14.7015,14.7015,14.4885,14.4885,20000.0
2009-02-25 10:35:00,27.89,27.93,27.78,27.85,23600.0,14.4885,14.5092,14.4313,14.4677,23600.0
2009-02-25 10:40:00,27.84,27.89,27.69,27.74,14900.0,14.4625,14.4885,14.3846,14.4105,14900.0
2009-02-25 10:45:00,27.7,27.77,27.6,27.66,11400.0,14.3898,14.4261,14.3378,14.369,11400.0
2009-02-25 10:50:00,27.68,27.74,27.49,27.6,35100.0,14.3794,14.4105,14.2807,14.3378,35100.0
2009-02-25 10:55:00,27.57,27.62,27.47,27.5,3400.0,14.3222,14.3482,14.2703,14.2859,3400.0
2009-02-25 11:00:00,27.5,27.78,27.5,27.74,11100.0,14.2859,14.4313,14.2859,14.4105,11100.0
2009-02-25 11:05:00,27.74,27.92,27.74,27.8,19400.0,14.4105,14.5041,14.4105,14.4417,19400.0
2009-02-25 11:10:00,27.81,27.9,27.78,27.9,13700.0,14.4469,14.4937,14.4313,14.4937,13700.0
2009-02-25 11:15:00,27.88,27.92,27.86,27.89,12100.0,14.4833,14.5041,14.4729,14.4885,12100.0
2009-02-25 11:20:00,27.9,28.07,27.88,28.04,16200.0,14.4937,14.582,14.4833,14.5664,16200.0
2009-02-25 11:25:00,28.03,28.07,27.96,28.0,10300.0,14.5612,14.582,14.5248,14.5456,10300.0
2009-02-25 11:30:00,28.02,28.19,28.0,28.16,13000.0,14.556,14.6443,14.5456,14.6287,13000.0
2009-02-25 11:35:00,28.2,28.32,28.05,28.05,14700.0,14.6495,14.7118,14.5716,14.5716,14700.0
2009-02-25 11:40:00,28.04,28.55,28.03,28.54,26500.0,14.5664,14.8313,14.5612,14.8261,26500.0
2009-02-25 11:45:00,28.55,28.69,28.42,28.43,29600.0,14.8313,14.9041,14.7638,14.769,29600.0
2009-02-25 11:50:00,28.43,28.49,28.16,28.24,17000.0,14.769,14.8002,14.6287,14.6703,17000.0
2009-02-25 11:55:00,28.24,28.24,28.1,28.12,15200.0,14.6703,14.6703,14.5976,14.6079,15200.0
2009-02-25 12:00:00,28.11,28.23,28.11,28.16,10400.0,14.6028,14.6651,14.6028,14.6287,10400.0
2009-02-25 12:05:00,28.18,28.2,28.1,28.2,27000.0,14.6391,14.6495,14.5976,14.6495,27000.0
2009-02-25 12:10:00,28.19,28.2,27.98,28.1,25900.0,14.6443,14.6495,14.5352,14.5976,25900.0
2009-02-25 12:15:00,28.1,28.13,28.0,28.0,16500.0,14.5976,14.6131,14.5456,14.5456,16500.0
2009-02-25 12:20:00,28.01,28.24,28.0,28.2,13500.0,14.5508,14.6703,14.5456,14.6495,13500.0
2009-02-25 12:25:00,28.19,28.2,28.0,28.12,10200.0,14.6443,14.6495,14.5456,14.6079,10200.0
2009-02-25 12:30:00,28.12,28.22,28.07,28.21,10400.0,14.6079,14.6599,14.582,14.6547,10400.0
2009-02-25 12:35:00,28.21,28.21,28.06,28.15,6500.0,14.6547,14.6547,14.5768,14.6235,6500.0
2009-02-25 12:40:00,28.15,28.15,28.1,28.1,16800.0,14.6235,14.6235,14.5976,14.5976,16800.0
2009-02-25 12:45:00,28.08,28.2,28.0,28.19,19600.0,14.5872,14.6495,14.5456,14.6443,19600.0
2009-02-25 12:50:00,28.14,28.18,28.05,28.1,5500.0,14.6183,14.6391,14.5716,14.5976,5500.0
2009-02-25 12:55:00,28.11,28.26,28.07,28.22,9300.0,14.6028,14.6807,14.582,14.6599,9300.0
2009-02-25 13:00:00,28.2,28.4,28.15,28.34,6100.0,14.6495,14.7534,14.6235,14.7222,6100.0
2009-02-25 13:05:00,28.32,28.35,28.23,28.31,7700.0,14.7118,14.7274,14.6651,14.7067,7700.0
2009-02-25 13:10:00,28.29,28.31,28.1,28.22,6800.0,14.6963,14.7067,14.5976,14.6599,6800.0
2009-02-25 13:15:00,28.2,28.24,28.19,28.22,4800.0,14.6495,14.6703,14.6443,14.6599,4800.0
2009-02-25 13:20:00,28.23,28.23,28.1,28.13,9000.0,14.6651,14.6651,14.5976,14.6131,9000.0
2009-02-25 13:25:00,28.15,28.21,28.13,28.15,3900.0,14.6235,14.6547,14.6131,14.6235,3900.0
2009-02-25 13:30:00,28.16,28.34,28.16,28.34,9200.0,14.6287,14.7222,14.6287,14.7222,9200.0
2009-02-25 13:35:00,28.37,28.49,28.37,28.46,10600.0,14.7378,14.8002,14.7378,14.7846,10600.0
2009-02-25 13:40:00,28.45,28.64,28.45,28.52,14700.0,14.7794,14.8781,14.7794,14.8157,14700.0
2009-02-25 13:45:00,28.49,28.69,28.45,28.69,11900.0,14.8002,14.9041,14.7794,14.9041,11900.0
2009-02-25 13:50:00,28.7,28.91,28.57,28.87,15400.0,14.9093,15.0183,14.8417,14.9976,15400.0
2009-02-25 13:55:00,28.83,29.12,28.77,29.12,18000.0,14.9768,15.1274,14.9456,15.1274,18000.0
2009-02-25 14:00:00,29.13,29.25,28.71,28.71,20300.0,15.1326,15.195,14.9144,14.9144,20300.0
2009-02-25 14:05:00,28.71,28.73,28.43,28.48,27800.0,14.9144,14.9248,14.769,14.795,27800.0
2009-02-25 14:10:00,28.53,28.53,28.32,28.35,21800.0,14.8209,14.8209,14.7118,14.7274,21800.0
2009-02-25 14:15:00,28.36,28.63,28.36,28.57,28700.0,14.7326,14.8729,14.7326,14.8417,28700.0
2009-02-25 14:20:00,28.54,28.7,28.38,28.65,14000.0,14.8261,14.9093,14.743,14.8833,14000.0
2009-02-25 14:25:00,28.69,28.8,28.65,28.77,19300.0,14.9041,14.9612,14.8833,14.9456,19300.0
2009-02-25 14:30:00,28.77,28.82,28.59,28.69,19200.0,14.9456,14.9716,14.8521,14.9041,19200.0
2009-02-25 14:35:00,28.69,28.71,28.55,28.69,15300.0,14.9041,14.9144,14.8313,14.9041,15300.0
2009-02-25 14:40:00,28.68,28.94,28.68,28.89,23100.0,14.8989,15.0339,14.8989,15.008,23100.0
2009-02-25 14:45:00,28.9,29.02,28.79,28.8,31500.0,15.0131,15.0755,14.956,14.9612,31500.0
2009-02-25 14:50:00,28.82,29.17,28.82,29.06,23200.0,14.9716,15.1534,14.9716,15.0963,23200.0
2009-02-25 14:55:00,29.06,29.09,28.83,28.95,19300.0,15.0963,15.1119,14.9768,15.0391,19300.0
2009-02-25 15:00:00,28.95,29.28,28.89,29.27,23600.0,15.0391,15.2106,15.008,15.2054,23600.0
2009-02-25 15:05:00,29.27,29.45,29.27,29.39,57500.0,15.2054,15.2989,15.2054,15.2677,57500.0
2009-02-25 15:10:00,29.38,29.55,29.27,29.5,72200.0,15.2625,15.3508,15.2054,15.3248,72200.0
2009-02-25 15:15:00,29.49,29.84,29.49,29.63,64400.0,15.3196,15.5015,15.3196,15.3924,64400.0
2009-02-25 15:20:00,29.61,29.9,29.6,29.84,40500.0,15.382,15.5326,15.3768,15.5015,40500.0
2009-02-25 15:25:00,29.81,29.88,29.61,29.61,29900.0,15.4859,15.5222,15.382,15.382,29900.0
2009-02-25 15:30:00,29.58,29.75,29.52,29.75,29500.0,15.3664,15.4547,15.3352,15.4547,29500.0
2009-02-25 15:35:00,29.75,29.95,29.61,29.63,44400.0,15.4547,15.5586,15.382,15.3924,44400.0
2009-02-25 15:40:00,29.61,29.7,29.45,29.45,42600.0,15.382,15.4287,15.2989,15.2989,42600.0
2009-02-25 15:45:00,29.46,29.54,29.34,29.43,47800.0,15.3041,15.3456,15.2417,15.2885,47800.0
2009-02-25 15:50:00,29.41,29.5,29.17,29.17,73600.0,15.2781,15.3248,15.1534,15.1534,73600.0
2009-02-25 15:55:00,29.17,29.18,28.71,28.81,153400.0,15.1534,15.1586,14.9144,14.9664,153400.0
2009-02-26 09:30:00,30.12,30.9,30.12,30.53,47100.0,15.6469,16.0521,15.6469,15.8599,47100.0
2009-02-26 09:35:00,30.53,30.54,29.26,29.38,63900.0,15.8599,15.8651,15.2002,15.2625,63900.0
2009-02-26 09:40:00,29.38,30.21,29.27,30.02,37400.0,15.2625,15.6937,15.2054,15.595,37400.0
2009-02-26 09:45:00,29.95,30.02,29.61,29.86,22300.0,15.5586,15.595,15.382,15.5119,22300.0
2009-02-26 09:50:00,29.93,30.23,29.86,30.1,29200.0,15.5482,15.7041,15.5119,15.6365,29200.0
2009-02-26 09:55:00,30.1,30.49,30.1,30.44,27300.0,15.6365,15.8391,15.6365,15.8132,27300.0
2009-02-26 10:00:00,30.45,30.62,30.36,30.46,25500.0,15.8184,15.9067,15.7716,15.8235,25500.0
2009-02-26 10:05:00,30.46,30.65,30.33,30.35,21100.0,15.8235,15.9222,15.756,15.7664,21100.0
2009-02-26 10:10:00,30.34,30.35,30.14,30.14,28200.0,15.7612,15.7664,15.6573,15.6573,28200.0
2009-02-26 10:15:00,30.11,30.41,30.11,30.41,20200.0,15.6417,15.7976,15.6417,15.7976,20200.0
2009-02-26 10:20:00,30.4,30.61,30.33,30.56,20000.0,15.7924,15.9015,15.756,15.8755,20000.0
2009-02-26 10:25:00,30.63,30.65,30.32,30.57,19300.0,15.9119,15.9222,15.7508,15.8807,19300.0
2009-02-26 10:30:00,30.5,30.66,30.37,30.66,20500.0,15.8443,15.9274,15.7768,15.9274,20500.0
2009-02-26 10:35:00,30.68,30.81,30.59,30.62,17000.0,15.9378,16.0054,15.8911,15.9067,17000.0
2009-02-26 10:40:00,30.62,30.68,30.56,30.59,16900.0,15.9067,15.9378,15.8755,15.8911,16900.0
2009-02-26 10:45:00,30.59,30.7,30.55,30.61,12100.0,15.8911,15.9482,15.8703,15.9015,12100.0
2009-02-26 10:50:00,30.61,30.63,30.47,30.55,21500.0,15.9015,15.9119,15.8287,15.8703,21500.0
2009-02-26 10:55:00,30.57,30.75,30.54,30.72,14400.0,15.8807,15.9742,15.8651,15.9586,14400.0
2009-02-26 11:00:00,30.67,30.72,30.52,30.63,25800.0,15.9326,15.9586,15.8547,15.9119,25800.0
2009-02-26 11:05:00,30.61,30.88,30.57,30.76,21700.0,15.9015,16.0417,15.8807,15.9794,21700.0
2009-02-26 11:10:00,30.78,30.85,30.72,30.75,10900.0,15.9898,16.0261,15.9586,15.9742,10900.0
2009-02-26 11:15:00,30.77,30.77,30.63,30.73,9800.0,15.9846,15.9846,15.9119,15.9638,9800.0
2009-02-26 11:20:00,30.74,30.99,30.74,30.95,15400.0,15.969,16.0989,15.969,16.0781,15400.0
2009-02-26 11:25:00,30.91,30.94,30.81,30.82,9900.0,16.0573,16.0729,16.0054,16.0106,9900.0
2009-02-26 11:30:00,30.83,30.98,30.83,30.92,10700.0,16.0158,16.0937,16.0158,16.0625,10700.0
2009-02-26 11:35:00,30.9,30.92,30.78,30.78,8200.0,16.0521,16.0625,15.9898,15.9898,8200.0
2009-02-26 11:40:00,30.81,30.82,30.6,30.65,29200.0,16.0054,16.0106,15.8963,15.9222,29200.0
2009-02-26 11:45:00,30.65,30.73,30.56,30.66,31500.0,15.9222,15.9638,15.8755,15.9274,31500.0
2009-02-26 11:50:00,30.63,30.8,30.6,30.67,24500.0,15.9119,16.0002,15.8963,15.9326,24500.0
2009-02-26 11:55:00,30.67,30.71,30.55,30.59,40300.0,15.9326,15.9534,15.8703,15.8911,40300.0
2009-02-26 12:00:00,30.58,30.68,30.57,30.61,12900.0,15.8859,15.9378,15.8807,15.9015,12900.0
2009-02-26 12:05:00,30.59,30.66,30.54,30.6,23300.0,15.8911,15.9274,15.8651,15.8963,23300.0
2009-02-26 12:10:00,30.6,30.67,30.57,30.67,10600.0,15.8963,15.9326,15.8807,15.9326,10600.0
2009-02-26 12:15:00,30.68,30.68,30.5,30.5,11300.0,15.9378,15.9378,15.8443,15.8443,11300.0
2009-02-26 12:20:00,30.51,30.51,30.29,30.37,23100.0,15.8495,15.8495,15.7352,15.7768,23100.0
2009-02-26 12:25:00,30.38,30.58,30.38,30.51,19500.0,15.782,15.8859,15.782,15.8495,19500.0
2009-02-26 12:30:00,30.5,30.84,30.49,30.8,10000.0,15.8443,16.021,15.8391,16.0002,10000.0
2009-02-26 12:35:00,30.8,30.9,30.58,30.68,14300.0,16.0002,16.0521,15.8859,15.9378,14300.0
2009-02-26 12:40:00,30.68,30.68,30.56,30.58,13300.0,15.9378,15.9378,15.8755,15.8859,13300.0
2009-02-26 12:45:00,30.58,30.75,30.53,30.66,40700.0,15.8859,15.9742,15.8599,15.9274,40700.0
2009-02-26 12:50:00,30.6,30.71,30.56,30.67,14100.0,15.8963,15.9534,15.8755,15.9326,14100.0
2009-02-26 12:55:00,30.68,30.69,30.55,30.58,13800.0,15.9378,15.943,15.8703,15.8859,13800.0
2009-02-26 13:00:00,30.57,30.74,30.56,30.7,12600.0,15.8807,15.969,15.8755,15.9482,12600.0
2009-02-26 13:05:00,30.69,30.75,30.6,30.71,15800.0,15.943,15.9742,15.8963,15.9534,15800.0
2009-02-26 13:10:00,30.67,30.76,30.62,30.65,36400.0,15.9326,15.9794,15.9067,15.9222,36400.0
2009-02-26 13:15:00,30.64,30.73,30.57,30.64,14800.0,15.9171,15.9638,15.8807,15.9171,14800.0
2009-02-26 13:20:00,30.66,30.67,30.59,30.63,14000.0,15.9274,15.9326,15.8911,15.9119,14000.0
2009-02-26 13:25:00,30.6,30.73,30.6,30.7,12500.0,15.8963,15.9638,15.8963,15.9482,12500.0
2009-02-26 13:30:00,30.7,30.7,30.58,30.6,24300.0,15.9482,15.9482,15.8859,15.8963,24300.0
2009-02-26 13:35:00,30.6,30.63,30.47,30.47,20000.0,15.8963,15.9119,15.8287,15.8287,20000.0
2009-02-26 13:40:00,30.48,30.8,30.48,30.71,9100.0,15.8339,16.0002,15.8339,15.9534,9100.0
2009-02-26 13:45:00,30.71,30.8,30.64,30.65,12400.0,15.9534,16.0002,15.9171,15.9222,12400.0
2009-02-26 13:50:00,30.64,30.71,30.45,30.46,21700.0,15.9171,15.9534,15.8184,15.8235,21700.0
2009-02-26 13:55:00,30.48,30.61,30.42,30.56,34900.0,15.8339,15.9015,15.8028,15.8755,34900.0
2009-02-26 14:00:00,30.56,30.6,30.31,30.33,20000.0,15.8755,15.8963,15.7456,15.756,20000.0
2009-02-26 14:05:00,30.33,30.33,30.04,30.12,15900.0,15.756,15.756,15.6054,15.6469,15900.0
2009-02-26 14:10:00,30.13,30.22,30.07,30.1,21100.0,15.6521,15.6989,15.6209,15.6365,21100.0
2009-02-26 14:15:00,30.08,30.13,30.02,30.07,16700.0,15.6261,15.6521,15.595,15.6209,16700.0
2009-02-26 14:20:00,30.07,30.35,30.07,30.11,14600.0,15.6209,15.7664,15.6209,15.6417,14600.0
2009-02-26 14:25:00,30.14,30.17,29.84,29.87,32200.0,15.6573,15.6729,15.5015,15.5171,32200.0
2009-02-26 14:30:00,29.86,29.9,29.65,29.7,32200.0,15.5119,15.5326,15.4028,15.4287,32200.0
2009-02-26 14:35:00,29.71,29.82,29.65,29.76,23800.0,15.4339,15.4911,15.4028,15.4599,23800.0
2009-02-26 14:40:00,29.79,29.81,29.67,29.72,12600.0,15.4755,15.4859,15.4132,15.4391,12600.0
2009-02-26 14:45:00,29.74,29.82,29.69,29.79,15600.0,15.4495,15.4911,15.4235,15.4755,15600.0
2009-02-26 14:50:00,29.78,29.79,29.42,29.44,41200.0,15.4703,15.4755,15.2833,15.2937,41200.0
2009-02-26 14:55:00,29.44,29.47,29.27,29.33,38600.0,15.2937,15.3093,15.2054,15.2365,38600.0
2009-02-26 15:00:00,29.33,29.38,29.23,29.24,39300.0,15.2365,15.2625,15.1846,15.1898,39300.0
2009-02-26 15:05:00,29.24,30.0,29.22,29.24,44600.0,15.1898,15.5846,15.1794,15.1898,44600.0
2009-02-26 15:10:00,29.25,29.25,29.02,29.06,51300.0,15.195,15.195,15.0755,15.0963,51300.0
2009-02-26 15:15:00,29.03,29.06,28.69,28.72,62900.0,15.0807,15.0963,14.9041,14.9196,62900.0
2009-02-26 15:20:00,28.73,28.96,28.54,28.93,46900.0,14.9248,15.0443,14.8261,15.0287,46900.0
2009-02-26 15:25:00,28.94,29.12,28.88,28.94,39900.0,15.0339,15.1274,15.0028,15.0339,39900.0
2009-02-26 15:30:00,28.94,28.95,28.72,28.86,36500.0,15.0339,15.0391,14.9196,14.9924,36500.0
2009-02-26 15:35:00,28.84,29.06,28.83,28.85,77900.0,14.982,15.0963,14.9768,14.9872,77900.0
2009-02-26 15:40:00,28.85,29.14,28.85,28.96,40400.0,14.9872,15.1378,14.9872,15.0443,40400.0
2009-02-26 15:45:00,28.96,29.12,28.89,29.11,46600.0,15.0443,15.1274,15.008,15.1222,46600.0
2009-02-26 15:50:00,29.1,29.13,28.73,28.8,103700.0,15.117,15.1326,14.9248,14.9612,103700.0
2009-02-26 15:55:00,28.81,28.89,28.65,28.78,204600.0,14.9664,15.008,14.8833,14.9508,204600.0
2009-02-27 09:30:00,29.8,29.9,28.61,28.85,61100.0,15.4807,15.5326,14.8625,14.9872,61100.0
2009-02-27 09:35:00,28.86,30.02,28.86,29.43,49900.0,14.9924,15.595,14.9924,15.2885,49900.0
2009-02-27 09:40:00,29.48,29.54,28.7,29.05,22800.0,15.3145,15.3456,14.9093,15.0911,22800.0
2009-02-27 09:45:00,29.14,29.44,29.07,29.21,26200.0,15.1378,15.2937,15.1015,15.1742,26200.0
2009-02-27 09:50:00,29.23,29.4,29.06,29.4,9900.0,15.1846,15.2729,15.0963,15.2729,9900.0
2009-02-27 09:55:00,29.37,29.55,29.13,29.25,18900.0,15.2573,15.3508,15.1326,15.195,18900.0
2009-02-27 10:00:00,29.19,29.73,29.12,29.71,15100.0,15.1638,15.4443,15.1274,15.4339,15100.0
2009-02-27 10:05:00,29.64,29.91,29.34,29.35,18500.0,15.3976,15.5378,15.2417,15.2469,18500.0
2009-02-27 10:10:00,29.38,29.81,29.38,29.73,11200.0,15.2625,15.4859,15.2625,15.4443,11200.0
2009-02-27 10:15:00,29.75,29.87,29.47,29.8,10400.0,15.4547,15.5171,15.3093,15.4807,10400.0
2009-02-27 10:20:00,29.8,30.27,29.78,30.08,67700.0,15.4807,15.7248,15.4703,15.6261,67700.0
2009-02-27 10:25:00,30.07,30.22,30.06,30.12,18100.0,15.6209,15.6989,15.6158,15.6469,18100.0
2009-02-27 10:30:00,30.12,30.14,30.0,30.05,13000.0,15.6469,15.6573,15.5846,15.6106,13000.0
2009-02-27 10:35:00,30.04,30.04,29.7,29.74,20400.0,15.6054,15.6054,15.4287,15.4495,20400.0
2009-02-27 10:40:00,29.76,29.93,29.72,29.86,22900.0,15.4599,15.5482,15.4391,15.5119,22900.0
2009-02-27 10:45:00,29.85,29.91,29.62,29.73,21000.0,15.5067,15.5378,15.3872,15.4443,21000.0
2009-02-27 10:50:00,29.75,29.83,29.64,29.66,26000.0,15.4547,15.4963,15.3976,15.408,26000.0
2009-02-27 10:55:00,29.66,29.7,29.48,29.63,28500.0,15.408,15.4287,15.3145,15.3924,28500.0
2009-02-27 11:00:00,29.65,29.69,29.48,29.5,36800.0,15.4028,15.4235,15.3145,15.3248,36800.0
2009-02-27 11:05:00,29.5,29.75,29.36,29.75,11700.0,15.3248,15.4547,15.2521,15.4547,11700.0
2009-02-27 11:10:00,29.74,29.8,29.63,29.63,28800.0,15.4495,15.4807,15.3924,15.3924,28800.0
2009-02-27 11:15:00,29.59,29.65,29.42,29.43,12700.0,15.3716,15.4028,15.2833,15.2885,12700.0
2009-02-27 11:20:00,29.45,29.7,29.45,29.56,25500.0,15.2989,15.4287,15.2989,15.356,25500.0
2009-02-27 11:25:00,29.58,29.66,29.48,29.62,73900.0,15.3664,15.408,15.3145,15.3872,73900.0
2009-02-27 11:30:00,29.6,29.67,29.5,29.6,44700.0,15.3768,15.4132,15.3248,15.3768,44700.0
2009-02-27 11:35:00,29.6,29.65,29.46,29.6,48300.0,15.3768,15.4028,15.3041,15.3768,48300.0
2009-02-27 11:40:00,29.6,29.8,29.58,29.78,16100.0,15.3768,15.4807,15.3664,15.4703,16100.0
2009-02-27 11:45:00,29.77,29.77,29.59,29.74,9600.0,15.4651,15.4651,15.3716,15.4495,9600.0
2009-02-27 11:50:00,29.73,29.76,29.6,29.71,8400.0,15.4443,15.4599,15.3768,15.4339,8400.0
2009-02-27 11:55:00,29.71,29.85,29.69,29.82,11000.0,15.4339,15.5067,15.4235,15.4911,11000.0
2009-02-27 12:00:00,29.84,29.93,29.8,29.93,13000.0,15.5015,15.5482,15.4807,15.5482,13000.0
2009-02-27 12:05:00,29.92,29.97,29.86,29.95,18200.0,15.543,15.569,15.5119,15.5586,18200.0
2009-02-27 12:10:00,29.96,30.05,29.93,30.0,29000.0,15.5638,15.6106,15.5482,15.5846,29000.0
2009-02-27 12:15:00,30.0,30.03,29.83,29.92,11000.0,15.5846,15.6002,15.4963,15.543,11000.0
2009-02-27 12:20:00,29.92,30.13,29.91,30.1,22700.0,15.543,15.6521,15.5378,15.6365,22700.0
2009-02-27 12:25:00,30.13,30.18,30.1,30.12,13400.0,15.6521,15.6781,15.6365,15.6469,13400.0
2009-02-27 12:30:00,30.13,30.29,30.06,30.15,13300.0,15.6521,15.7352,15.6158,15.6625,13300.0
2009-02-27 12:35:00,30.15,30.24,30.14,30.14,10200.0,15.6625,15.7093,15.6573,15.6573,10200.0
2009-02-27 12:40:00,30.11,30.22,30.02,30.02,8300.0,15.6417,15.6989,15.595,15.595,8300.0
2009-02-27 12:45:00,30.05,30.13,30.01,30.09,4700.0,15.6106,15.6521,15.5898,15.6313,4700.0
2009-02-27 12:50:00,30.12,30.19,30.03,30.09,10400.0,15.6469,15.6833,15.6002,15.6313,10400.0
2009-02-27 12:55:00,30.09,30.3,30.0,30.2,12400.0,15.6313,15.7404,15.5846,15.6885,12400.0
2009-02-27 13:00:00,30.2,30.28,30.05,30.06,10600.0,15.6885,15.73,15.6106,15.6158,10600.0
2009-02-27 13:05:00,30.08,30.19,30.02,30.05,9700.0,15.6261,15.6833,15.595,15.6106,9700.0
2009-02-27 13:10:00,30.07,30.13,29.88,29.94,8400.0,15.6209,15.6521,15.5222,15.5534,8400.0
2009-02-27 13:15:00,29.93,30.06,29.86,30.02,11400.0,15.5482,15.6158,15.5119,15.595,11400.0
2009-02-27 13:20:00,30.04,30.16,29.86,29.94,8700.0,15.6054,15.6677,15.5119,15.5534,8700.0
2009-02-27 13:25:00,29.94,30.04,29.94,29.98,8900.0,15.5534,15.6054,15.5534,15.5742,8900.0
2009-02-27 13:30:00,29.99,30.16,29.81,30.06,22700.0,15.5794,15.6677,15.4859,15.6158,22700.0
2009-02-27 13:35:00,30.06,30.06,29.81,29.9,21700.0,15.6158,15.6158,15.4859,15.5326,21700.0
2009-02-27 13:40:00,29.9,29.97,29.82,29.83,13600.0,15.5326,15.569,15.4911,15.4963,13600.0
2009-02-27 13:45:00,29.84,30.01,29.79,30.01,12200.0,15.5015,15.5898,15.4755,15.5898,12200.0
2009-02-27 13:50:00,30.02,30.07,29.75,29.75,20900.0,15.595,15.6209,15.4547,15.4547,20900.0
2009-02-27 13:55:00,29.77,30.07,29.77,29.97,14600.0,15.4651,15.6209,15.4651,15.569,14600.0
2009-02-27 14:00:00,29.94,30.24,29.84,30.18,19400.0,15.5534,15.7093,15.5015,15.6781,19400.0
2009-02-27 14:05:00,30.21,30.21,29.89,30.01,12800.0,15.6937,15.6937,15.5274,15.5898,12800.0
2009-02-27 14:10:00,29.93,30.07,29.89,29.94,13700.0,15.5482,15.6209,15.5274,15.5534,13700.0
2009-02-27 14:15:00,29.98,30.08,29.93,30.08,17800.0,15.5742,15.6261,15.5482,15.6261,17800.0
2009-02-27 14:20:00,30.13,30.3,30.0,30.28,16200.0,15.6521,15.7404,15.5846,15.73,16200.0
2009-02-27 14:25:00,30.27,30.44,30.03,30.13,15300.0,15.7248,15.8132,15.6002,15.6521,15300.0
2009-02-27 14:30:00,30.12,30.32,30.11,30.23,10000.0,15.6469,15.7508,15.6417,15.7041,10000.0
2009-02-27 14:35:00,30.3,30.39,30.18,30.34,11300.0,15.7404,15.7872,15.6781,15.7612,11300.0
2009-02-27 14:40:00,30.31,30.46,30.13,30.15,16300.0,15.7456,15.8235,15.6521,15.6625,16300.0
2009-02-27 14:45:00,30.14,30.46,30.14,30.39,14000.0,15.6573,15.8235,15.6573,15.7872,14000.0
2009-02-27 14:50:00,30.42,30.48,30.22,30.43,15300.0,15.8028,15.8339,15.6989,15.808,15300.0
2009-02-27 14:55:00,30.46,30.56,30.38,30.46,15400.0,15.8235,15.8755,15.782,15.8235,15400.0
2009-02-27 15:00:00,30.42,30.42,30.18,30.26,22900.0,15.8028,15.8028,15.6781,15.7197,22900.0
2009-02-27 15:05:00,30.28,30.29,30.04,30.09,24900.0,15.73,15.7352,15.6054,15.6313,24900.0
2009-02-27 15:10:00,30.09,30.15,29.85,30.03,27300.0,15.6313,15.6625,15.5067,15.6002,27300.0
2009-02-27 15:15:00,29.98,29.98,29.7,29.77,22700.0,15.5742,15.5742,15.4287,15.4651,22700.0
2009-02-27 15:20:00,29.75,29.92,29.63,29.89,28900.0,15.4547,15.543,15.3924,15.5274,28900.0
2009-02-27 15:25:00,29.88,30.06,29.57,29.59,32600.0,15.5222,15.6158,15.3612,15.3716,32600.0
2009-02-27 15:30:00,29.56,29.82,29.53,29.81,37100.0,15.356,15.4911,15.3404,15.4859,37100.0
2009-02-27 15:35:00,29.77,29.82,29.58,29.66,44300.0,15.4651,15.4911,15.3664,15.408,44300.0
2009-02-27 15:40:00,29.67,29.96,29.54,29.92,36000.0,15.4132,15.5638,15.3456,15.543,36000.0
2009-02-27 15:45:00,29.92,30.14,29.86,30.14,55600.0,15.543,15.6573,15.5119,15.6573,55600.0
2009-02-27 15:50:00,30.13,30.13,29.86,29.97,64300.0,15.6521,15.6521,15.5119,15.569,64300.0
2009-02-27 15:55:00,30.01,30.01,29.6,29.89,209900.0,15.5898,15.5898,15.3768,15.5274,209900.0
2009-03-02 09:30:00,29.4,29.59,28.87,28.87,17800.0,15.2729,15.3716,14.9976,14.9976,17800.0
2009-03-02 09:35:00,28.87,29.45,28.87,29.32,41500.0,14.9976,15.2989,14.9976,15.2313,41500.0
2009-03-02 09:40:00,29.32,29.32,28.87,29.27,14800.0,15.2313,15.2313,14.9976,15.2054,14800.0
2009-03-02 09:45:00,29.21,29.52,29.16,29.33,23000.0,15.1742,15.3352,15.1482,15.2365,23000.0
2009-03-02 09:50:00,29.33,29.39,29.22,29.32,11400.0,15.2365,15.2677,15.1794,15.2313,11400.0
2009-03-02 09:55:00,29.31,29.32,29.05,29.12,10900.0,15.2261,15.2313,15.0911,15.1274,10900.0
2009-03-02 10:00:00,29.12,29.28,29.02,29.02,9200.0,15.1274,15.2106,15.0755,15.0755,9200.0
2009-03-02 10:05:00,28.93,29.08,28.9,29.06,9700.0,15.0287,15.1067,15.0131,15.0963,9700.0
2009-03-02 10:10:00,29.04,29.07,28.84,28.84,9900.0,15.0859,15.1015,14.982,14.982,9900.0
2009-03-02 10:15:00,28.84,29.04,28.83,28.92,12100.0,14.982,15.0859,14.9768,15.0235,12100.0
2009-03-02 10:20:00,28.95,29.03,28.9,28.98,11100.0,15.0391,15.0807,15.0131,15.0547,11100.0
2009-03-02 10:25:00,28.98,28.98,28.64,28.67,14600.0,15.0547,15.0547,14.8781,14.8937,14600.0
2009-03-02 10:30:00,28.66,28.72,28.62,28.68,8700.0,14.8885,14.9196,14.8677,14.8989,8700.0
2009-03-02 10:35:00,28.68,28.82,28.65,28.73,11000.0,14.8989,14.9716,14.8833,14.9248,11000.0
2009-03-02 10:40:00,28.74,28.8,28.61,28.79,11100.0,14.93,14.9612,14.8625,14.956,11100.0
2009-03-02 10:45:00,28.76,28.77,28.71,28.73,4100.0,14.9404,14.9456,14.9144,14.9248,4100.0
2009-03-02 10:50:00,28.69,28.72,28.65,28.65,8400.0,14.9041,14.9196,14.8833,14.8833,8400.0
2009-03-02 10:55:00,28.66,28.66,28.54,28.57,6100.0,14.8885,14.8885,14.8261,14.8417,6100.0
2009-03-02 11:00:00,28.56,28.62,28.44,28.46,4900.0,14.8365,14.8677,14.7742,14.7846,4900.0
2009-03-02 11:05:00,28.43,28.48,28.39,28.48,6600.0,14.769,14.795,14.7482,14.795,6600.0
2009-03-02 11:10:00,28.47,28.49,28.42,28.48,6900.0,14.7898,14.8002,14.7638,14.795,6900.0
2009-03-02 11:15:00,28.5,28.54,28.43,28.54,9100.0,14.8054,14.8261,14.769,14.8261,9100.0
2009-03-02 11:20:00,28.53,28.69,28.53,28.56,5700.0,14.8209,14.9041,14.8209,14.8365,5700.0
2009-03-02 11:25:00,28.52,28.53,28.42,28.42,5000.0,14.8157,14.8209,14.7638,14.7638,5000.0
2009-03-02 11:30:00,28.44,28.45,28.32,28.34,5900.0,14.7742,14.7794,14.7118,14.7222,5900.0
2009-03-02 11:35:00,28.33,28.36,28.21,28.23,12900.0,14.717,14.7326,14.6547,14.6651,12900.0
2009-03-02 11:40:00,28.21,28.26,28.13,28.13,10600.0,14.6547,14.6807,14.6131,14.6131,10600.0
2009-03-02 11:45:00,28.15,28.15,27.88,27.9,34800.0,14.6235,14.6235,14.4833,14.4937,34800.0
2009-03-02 11:50:00,27.89,27.94,27.73,27.79,22100.0,14.4885,14.5144,14.4054,14.4365,22100.0
2009-03-02 11:55:00,27.76,27.78,27.66,27.69,22100.0,14.4209,14.4313,14.369,14.3846,22100.0
2009-03-02 12:00:00,27.7,27.73,27.64,27.69,36100.0,14.3898,14.4054,14.3586,14.3846,36100.0
2009-03-02 12:05:00,27.71,27.75,27.65,27.65,34000.0,14.395,14.4157,14.3638,14.3638,34000.0
2009-03-02 12:10:00,27.66,27.69,27.59,27.6,28200.0,14.369,14.3846,14.3326,14.3378,28200.0
2009-03-02 12:15:00,27.61,27.64,27.5,27.52,18900.0,14.343,14.3586,14.2859,14.2963,18900.0
2009-03-02 12:20:00,27.54,27.93,27.53,27.93,39400.0,14.3066,14.5092,14.3015,14.5092,39400.0
2009-03-02 12:25:00,27.92,28.04,27.9,28.01,14000.0,14.5041,14.5664,14.4937,14.5508,14000.0
2009-03-02 12:30:00,28.01,28.03,27.9,28.0,6900.0,14.5508,14.5612,14.4937,14.5456,6900.0
2009-03-02 12:35:00,28.01,28.04,27.95,27.98,11100.0,14.5508,14.5664,14.5196,14.5352,11100.0
2009-03-02 12:40:00,27.96,28.0,27.91,27.91,8700.0,14.5248,14.5456,14.4989,14.4989,8700.0
2009-03-02 12:45:00,27.88,27.88,27.82,27.86,11200.0,14.4833,14.4833,14.4521,14.4729,11200.0
2009-03-02 12:50:00,27.87,28.04,27.85,27.98,8200.0,14.4781,14.5664,14.4677,14.5352,8200.0
2009-03-02 12:55:00,27.95,27.95,27.78,27.88,7600.0,14.5196,14.5196,14.4313,14.4833,7600.0
2009-03-02 13:00:00,27.95,28.03,27.88,27.95,8300.0,14.5196,14.5612,14.4833,14.5196,8300.0
2009-03-02 13:05:00,27.95,27.96,27.91,27.96,8100.0,14.5196,14.5248,14.4989,14.5248,8100.0
2009-03-02 13:10:00,27.95,27.95,27.79,27.84,6700.0,14.5196,14.5196,14.4365,14.4625,6700.0
2009-03-02 13:15:00,27.82,27.85,27.74,27.76,7100.0,14.4521,14.4677,14.4105,14.4209,7100.0
2009-03-02 13:20:00,27.75,27.78,27.71,27.71,4400.0,14.4157,14.4313,14.395,14.395,4400.0
2009-03-02 13:25:00,27.71,27.83,27.66,27.7,14400.0,14.395,14.4573,14.369,14.3898,14400.0
2009-03-02 13:30:00,27.69,27.7,27.6,27.64,22100.0,14.3846,14.3898,14.3378,14.3586,22100.0
2009-03-02 13:35:00,27.66,27.66,27.62,27.62,15400.0,14.369,14.369,14.3482,14.3482,15400.0
2009-03-02 13:40:00,27.63,27.67,27.6,27.63,8800.0,14.3534,14.3742,14.3378,14.3534,8800.0
2009-03-02 13:45:00,27.63,27.81,27.6,27.8,28200.0,14.3534,14.4469,14.3378,14.4417,28200.0
2009-03-02 13:50:00,27.8,27.97,27.73,27.96,15000.0,14.4417,14.53,14.4054,14.5248,15000.0
2009-03-02 13:55:00,27.97,28.1,27.96,28.1,15900.0,14.53,14.5976,14.5248,14.5976,15900.0
2009-03-02 14:00:00,28.12,28.15,27.98,28.0,11200.0,14.6079,14.6235,14.5352,14.5456,11200.0
2009-03-02 14:05:00,27.97,28.02,27.77,27.77,10600.0,14.53,14.556,14.4261,14.4261,10600.0
2009-03-02 14:10:00,27.78,27.92,27.78,27.81,10800.0,14.4313,14.5041,14.4313,14.4469,10800.0
2009-03-02 14:15:00,27.8,28.03,27.8,27.88,15900.0,14.4417,14.5612,14.4417,14.4833,15900.0
2009-03-02 14:20:00,27.88,27.88,27.78,27.79,8800.0,14.4833,14.4833,14.4313,14.4365,8800.0
2009-03-02 14:25:00,27.79,27.79,27.64,27.68,9600.0,14.4365,14.4365,14.3586,14.3794,9600.0
2009-03-02 14:30:00,27.68,27.88,27.66,27.85,13600.0,14.3794,14.4833,14.369,14.4677,13600.0
2009-03-02 14:35:00,27.85,28.02,27.85,27.94,23300.0,14.4677,14.556,14.4677,14.5144,23300.0
2009-03-02 14:40:00,27.93,28.21,27.9,28.02,22400.0,14.5092,14.6547,14.4937,14.556,22400.0
2009-03-02 14:45:00,28.0,28.04,27.85,27.9,22600.0,14.5456,14.5664,14.4677,14.4937,22600.0
2009-03-02 14:50:00,27.87,28.09,27.73,27.76,19200.0,14.4781,14.5924,14.4054,14.4209,19200.0
2009-03-02 14:55:00,27.75,27.76,27.56,27.56,19900.0,14.4157,14.4209,14.317,14.317,19900.0
2009-03-02 15:00:00,27.56,27.6,27.41,27.43,29200.0,14.317,14.3378,14.2391,14.2495,29200.0
2009-03-02 15:05:00,27.41,27.42,27.24,27.26,20500.0,14.2391,14.2443,14.1508,14.1612,20500.0
2009-03-02 15:10:00,27.27,27.39,27.21,27.27,22500.0,14.1664,14.2287,14.1352,14.1664,22500.0
2009-03-02 15:15:00,27.26,27.26,26.9,26.91,51400.0,14.1612,14.1612,13.9742,13.9794,51400.0
2009-03-02 15:20:00,26.91,26.99,26.81,26.84,49100.0,13.9794,14.0209,13.9274,13.943,49100.0
2009-03-02 15:25:00,26.84,27.17,26.84,27.14,52800.0,13.943,14.1144,13.943,14.0989,52800.0
2009-03-02 15:30:00,27.14,27.18,26.97,27.12,41100.0,14.0989,14.1196,14.0105,14.0885,41100.0
2009-03-02 15:35:00,27.13,27.2,26.91,26.93,31000.0,14.0937,14.13,13.9794,13.9898,31000.0
2009-03-02 15:40:00,26.94,26.98,26.8,26.93,66700.0,13.995,14.0157,13.9222,13.9898,66700.0
2009-03-02 15:45:00,26.95,27.1,26.76,26.78,55400.0,14.0002,14.0781,13.9014,13.9118,55400.0
2009-03-02 15:50:00,26.78,26.96,26.56,26.83,147300.0,13.9118,14.0053,13.7976,13.9378,147300.0
2009-03-02 15:55:00,26.83,27.28,26.82,27.15,272900.0,13.9378,14.1716,13.9326,14.104,272900.0
2009-03-03 09:30:00,27.74,28.35,27.74,28.25,31000.0,14.4105,14.7274,14.4105,14.6755,31000.0
2009-03-03 09:35:00,28.26,28.33,27.99,28.14,44800.0,14.6807,14.717,14.5404,14.6183,44800.0
2009-03-03 09:40:00,28.17,28.2,28.0,28.17,36100.0,14.6339,14.6495,14.5456,14.6339,36100.0
2009-03-03 09:45:00,28.16,28.19,28.05,28.12,18100.0,14.6287,14.6443,14.5716,14.6079,18100.0
2009-03-03 09:50:00,28.13,28.24,28.02,28.21,14400.0,14.6131,14.6703,14.556,14.6547,14400.0
2009-03-03 09:55:00,28.23,28.23,28.01,28.18,16700.0,14.6651,14.6651,14.5508,14.6391,16700.0
2009-03-03 10:00:00,28.17,28.32,28.01,28.25,26500.0,14.6339,14.7118,14.5508,14.6755,26500.0
2009-03-03 10:05:00,28.23,28.32,28.12,28.12,27800.0,14.6651,14.7118,14.6079,14.6079,27800.0
2009-03-03 10:10:00,28.09,28.14,27.84,27.92,19700.0,14.5924,14.6183,14.4625,14.5041,19700.0
2009-03-03 10:15:00,27.9,28.04,27.81,27.92,13000.0,14.4937,14.5664,14.4469,14.5041,13000.0
2009-03-03 10:20:00,27.88,28.0,27.87,27.92,20800.0,14.4833,14.5456,14.4781,14.5041,20800.0
2009-03-03 10:25:00,27.9,27.95,27.85,27.89,12300.0,14.4937,14.5196,14.4677,14.4885,12300.0
2009-03-03 10:30:00,27.9,27.9,27.61,27.67,9300.0,14.4937,14.4937,14.343,14.3742,9300.0
2009-03-03 10:35:00,27.68,27.81,27.52,27.81,9600.0,14.3794,14.4469,14.2963,14.4469,9600.0
2009-03-03 10:40:00,27.79,27.87,27.74,27.77,14600.0,14.4365,14.4781,14.4105,14.4261,14600.0
2009-03-03 10:45:00,27.77,27.87,27.76,27.76,13400.0,14.4261,14.4781,14.4209,14.4209,13400.0
2009-03-03 10:50:00,27.75,27.81,27.59,27.65,17600.0,14.4157,14.4469,14.3326,14.3638,17600.0
2009-03-03 10:55:00,27.66,27.71,27.5,27.5,12900.0,14.369,14.395,14.2859,14.2859,12900.0
2009-03-03 11:00:00,27.45,27.53,27.08,27.11,12200.0,14.2599,14.3015,14.0677,14.0833,12200.0
2009-03-03 11:05:00,27.09,27.35,26.98,27.32,21400.0,14.0729,14.2079,14.0157,14.1924,21400.0
2009-03-03 11:10:00,27.32,27.33,26.87,26.87,25700.0,14.1924,14.1976,13.9586,13.9586,25700.0
2009-03-03 11:15:00,26.88,27.03,26.82,26.9,22700.0,13.9638,14.0417,13.9326,13.9742,22700.0
2009-03-03 11:20:00,26.9,27.2,26.9,27.14,14900.0,13.9742,14.13,13.9742,14.0989,14900.0
2009-03-03 11:25:00,27.14,27.47,27.08,27.41,14500.0,14.0989,14.2703,14.0677,14.2391,14500.0
2009-03-03 11:30:00,27.39,27.42,27.24,27.27,11300.0,14.2287,14.2443,14.1508,14.1664,11300.0
2009-03-03 11:35:00,27.27,27.28,27.15,27.2,14700.0,14.1664,14.1716,14.104,14.13,14700.0
2009-03-03 11:40:00,27.2,27.43,27.11,27.39,13600.0,14.13,14.2495,14.0833,14.2287,13600.0
2009-03-03 11:45:00,27.38,27.48,27.37,27.44,13500.0,14.2235,14.2755,14.2183,14.2547,13500.0
2009-03-03 11:50:00,27.41,27.46,27.25,27.31,8600.0,14.2391,14.2651,14.156,14.1872,8600.0
2009-03-03 11:55:00,27.31,27.35,27.21,27.26,11700.0,14.1872,14.2079,14.1352,14.1612,11700.0
2009-03-03 12:00:00,27.26,27.4,27.21,27.38,36900.0,14.1612,14.2339,14.1352,14.2235,36900.0
2009-03-03 12:05:00,27.38,27.78,27.31,27.78,22900.0,14.2235,14.4313,14.1872,14.4313,22900.0
2009-03-03 12:10:00,27.78,27.99,27.78,27.92,10500.0,14.4313,14.5404,14.4313,14.5041,10500.0
2009-03-03 12:15:00,27.91,27.95,27.85,27.93,6100.0,14.4989,14.5196,14.4677,14.5092,6100.0
2009-03-03 12:20:00,27.9,28.0,27.86,27.92,7700.0,14.4937,14.5456,14.4729,14.5041,7700.0
2009-03-03 12:25:00,27.92,28.0,27.88,27.95,19900.0,14.5041,14.5456,14.4833,14.5196,19900.0
2009-03-03 12:30:00,27.94,27.99,27.85,27.95,6400.0,14.5144,14.5404,14.4677,14.5196,6400.0
2009-03-03 12:35:00,27.96,27.96,27.72,27.77,7000.0,14.5248,14.5248,14.4002,14.4261,7000.0
2009-03-03 12:40:00,27.74,27.78,27.62,27.78,8200.0,14.4105,14.4313,14.3482,14.4313,8200.0
2009-03-03 12:45:00,27.75,27.78,27.68,27.68,10400.0,14.4157,14.4313,14.3794,14.3794,10400.0
2009-03-03 12:50:00,27.65,27.65,27.36,27.55,11100.0,14.3638,14.3638,14.2131,14.3118,11100.0
2009-03-03 12:55:00,27.54,27.56,27.32,27.35,8900.0,14.3066,14.317,14.1924,14.2079,8900.0
2009-03-03 13:00:00,27.36,27.59,27.36,27.57,6900.0,14.2131,14.3326,14.2131,14.3222,6900.0
2009-03-03 13:05:00,27.58,27.58,27.37,27.46,5400.0,14.3274,14.3274,14.2183,14.2651,5400.0
2009-03-03 13:10:00,27.47,27.47,27.37,27.4,5700.0,14.2703,14.2703,14.2183,14.2339,5700.0
2009-03-03 13:15:00,27.4,27.61,27.38,27.61,5500.0,14.2339,14.343,14.2235,14.343,5500.0
2009-03-03 13:20:00,27.61,27.74,27.56,27.61,14400.0,14.343,14.4105,14.317,14.343,14400.0
2009-03-03 13:25:00,27.59,27.6,27.45,27.45,6000.0,14.3326,14.3378,14.2599,14.2599,6000.0
2009-03-03 13:30:00,27.5,27.61,27.44,27.49,6300.0,14.2859,14.343,14.2547,14.2807,6300.0
2009-03-03 13:35:00,27.49,27.51,27.34,27.37,7100.0,14.2807,14.2911,14.2028,14.2183,7100.0
2009-03-03 13:40:00,27.39,27.44,27.35,27.43,5900.0,14.2287,14.2547,14.2079,14.2495,5900.0
2009-03-03 13:45:00,27.4,27.41,27.24,27.28,15600.0,14.2339,14.2391,14.1508,14.1716,15600.0
2009-03-03 13:50:00,27.3,27.52,27.29,27.52,13500.0,14.182,14.2963,14.1768,14.2963,13500.0
2009-03-03 13:55:00,27.51,27.7,27.5,27.62,12200.0,14.2911,14.3898,14.2859,14.3482,12200.0
2009-03-03 14:00:00,27.59,27.72,27.48,27.6,13900.0,14.3326,14.4002,14.2755,14.3378,13900.0
2009-03-03 14:05:00,27.6,27.68,27.48,27.48,10400.0,14.3378,14.3794,14.2755,14.2755,10400.0
2009-03-03 14:10:00,27.49,27.77,27.49,27.75,15900.0,14.2807,14.4261,14.2807,14.4157,15900.0
2009-03-03 14:15:00,27.76,27.76,27.61,27.65,9800.0,14.4209,14.4209,14.343,14.3638,9800.0
2009-03-03 14:20:00,27.66,27.9,27.64,27.9,18900.0,14.369,14.4937,14.3586,14.4937,18900.0
2009-03-03 14:25:00,27.89,27.9,27.76,27.8,20500.0,14.4885,14.4937,14.4209,14.4417,20500.0
2009-03-03 14:30:00,27.8,28.02,27.79,28.0,34500.0,14.4417,14.556,14.4365,14.5456,34500.0
2009-03-03 14:35:00,28.0,28.27,28.0,28.13,52000.0,14.5456,14.6859,14.5456,14.6131,52000.0
2009-03-03 14:40:00,28.18,28.23,27.93,28.05,35100.0,14.6391,14.6651,14.5092,14.5716,35100.0
2009-03-03 14:45:00,28.06,28.07,27.84,27.89,20000.0,14.5768,14.582,14.4625,14.4885,20000.0
2009-03-03 14:50:00,27.92,27.97,27.75,27.97,20200.0,14.5041,14.53,14.4157,14.53,20200.0
2009-03-03 14:55:00,27.95,28.17,27.88,28.1,31700.0,14.5196,14.6339,14.4833,14.5976,31700.0
2009-03-03 15:00:00,28.09,28.1,27.94,27.94,18000.0,14.5924,14.5976,14.5144,14.5144,18000.0
2009-03-03 15:05:00,27.97,28.0,27.84,27.89,20400.0,14.53,14.5456,14.4625,14.4885,20400.0
2009-03-03 15:10:00,27.9,28.02,27.79,27.85,20700.0,14.4937,14.556,14.4365,14.4677,20700.0
2009-03-03 15:15:00,27.84,27.97,27.82,27.93,20100.0,14.4625,14.53,14.4521,14.5092,20100.0
2009-03-03 15:20:00,27.96,27.99,27.57,27.57,32600.0,14.5248,14.5404,14.3222,14.3222,32600.0
2009-03-03 15:25:00,27.5,27.66,27.47,27.57,27300.0,14.2859,14.369,14.2703,14.3222,27300.0
2009-03-03 15:30:00,27.55,27.69,27.49,27.67,33200.0,14.3118,14.3846,14.2807,14.3742,33200.0
2009-03-03 15:35:00,27.66,27.7,27.53,27.53,24500.0,14.369,14.3898,14.3015,14.3015,24500.0
2009-03-03 15:40:00,27.54,27.55,27.4,27.47,50800.0,14.3066,14.3118,14.2339,14.2703,50800.0
2009-03-03 15:45:00,27.45,27.53,27.36,27.47,30000.0,14.2599,14.3015,14.2131,14.2703,30000.0
2009-03-03 15:50:00,27.47,27.94,27.46,27.83,63500.0,14.2703,14.5144,14.2651,14.4573,63500.0
2009-03-03 15:55:00,27.85,28.18,27.85,28.09,233300.0,14.4677,14.6391,14.4677,14.5924,233300.0
2009-03-04 09:30:00,28.7,29.01,28.69,28.95,31200.0,14.9093,15.0703,14.9041,15.0391,31200.0
2009-03-04 09:35:00,28.9,29.77,28.9,29.15,25300.0,15.0131,15.4651,15.0131,15.143,25300.0
2009-03-04 09:40:00,29.15,29.33,29.03,29.25,15500.0,15.143,15.2365,15.0807,15.195,15500.0
2009-03-04 09:45:00,29.31,29.33,28.94,29.07,17300.0,15.2261,15.2365,15.0339,15.1015,17300.0
2009-03-04 09:50:00,29.07,29.11,28.44,28.44,25400.0,15.1015,15.1222,14.7742,14.7742,25400.0
2009-03-04 09:55:00,28.39,28.43,28.01,28.13,18000.0,14.7482,14.769,14.5508,14.6131,18000.0
2009-03-04 10:00:00,28.12,28.43,28.12,28.14,19400.0,14.6079,14.769,14.6079,14.6183,19400.0
2009-03-04 10:05:00,28.17,28.18,27.9,27.96,28700.0,14.6339,14.6391,14.4937,14.5248,28700.0
2009-03-04 10:10:00,27.99,27.99,27.7,27.8,17400.0,14.5404,14.5404,14.3898,14.4417,17400.0
2009-03-04 10:15:00,27.84,27.89,27.48,27.55,21900.0,14.4625,14.4885,14.2755,14.3118,21900.0
2009-03-04 10:20:00,27.53,27.67,27.4,27.63,27900.0,14.3015,14.3742,14.2339,14.3534,27900.0
2009-03-04 10:25:00,27.62,27.65,27.55,27.63,27400.0,14.3482,14.3638,14.3118,14.3534,27400.0
2009-03-04 10:30:00,27.64,27.65,27.52,27.52,29600.0,14.3586,14.3638,14.2963,14.2963,29600.0
2009-03-04 10:35:00,27.51,27.56,27.29,27.41,26900.0,14.2911,14.317,14.1768,14.2391,26900.0
2009-03-04 10:40:00,27.4,27.75,27.4,27.65,16100.0,14.2339,14.4157,14.2339,14.3638,16100.0
2009-03-04 10:45:00,27.64,27.69,27.51,27.59,9700.0,14.3586,14.3846,14.2911,14.3326,9700.0
2009-03-04 10:50:00,27.6,27.82,27.5,27.53,11600.0,14.3378,14.4521,14.2859,14.3015,11600.0
2009-03-04 10:55:00,27.53,27.56,27.35,27.39,11500.0,14.3015,14.317,14.2079,14.2287,11500.0
2009-03-04 11:00:00,27.41,27.56,27.4,27.46,30900.0,14.2391,14.317,14.2339,14.2651,30900.0
2009-03-04 11:05:00,27.46,27.65,27.43,27.51,15600.0,14.2651,14.3638,14.2495,14.2911,15600.0
2009-03-04 11:10:00,27.52,27.72,27.49,27.61,25200.0,14.2963,14.4002,14.2807,14.343,25200.0
2009-03-04 11:15:00,27.63,27.78,27.62,27.77,9400.0,14.3534,14.4313,14.3482,14.4261,9400.0
2009-03-04 11:20:00,27.81,27.91,27.74,27.81,8300.0,14.4469,14.4989,14.4105,14.4469,8300.0
2009-03-04 11:25:00,27.78,27.95,27.78,27.94,4500.0,14.4313,14.5196,14.4313,14.5144,4500.0
2009-03-04 11:30:00,27.95,28.09,27.93,27.97,10800.0,14.5196,14.5924,14.5092,14.53,10800.0
2009-03-04 11:35:00,28.0,28.0,27.88,27.9,7600.0,14.5456,14.5456,14.4833,14.4937,7600.0
2009-03-04 11:40:00,27.89,27.9,27.77,27.83,9500.0,14.4885,14.4937,14.4261,14.4573,9500.0
2009-03-04 11:45:00,27.86,27.86,27.81,27.86,5900.0,14.4729,14.4729,14.4469,14.4729,5900.0
2009-03-04 11:50:00,27.85,27.94,27.84,27.87,7000.0,14.4677,14.5144,14.4625,14.4781,7000.0
2009-03-04 11:55:00,27.84,27.97,27.84,27.87,6400.0,14.4625,14.53,14.4625,14.4781,6400.0
2009-03-04 12:00:00,27.88,27.88,27.77,27.77,4600.0,14.4833,14.4833,14.4261,14.4261,4600.0
2009-03-04 12:05:00,27.79,27.8,27.63,27.63,14900.0,14.4365,14.4417,14.3534,14.3534,14900.0
2009-03-04 12:10:00,27.65,27.69,27.64,27.65,17900.0,14.3638,14.3846,14.3586,14.3638,17900.0
2009-03-04 12:15:00,27.64,27.64,27.5,27.5,19900.0,14.3586,14.3586,14.2859,14.2859,19900.0
2009-03-04 12:20:00,27.49,27.57,27.47,27.53,20300.0,14.2807,14.3222,14.2703,14.3015,20300.0
2009-03-04 12:25:00,27.54,27.62,27.52,27.6,6900.0,14.3066,14.3482,14.2963,14.3378,6900.0
2009-03-04 12:30:00,27.59,27.67,27.56,27.57,7200.0,14.3326,14.3742,14.317,14.3222,7200.0
2009-03-04 12:35:00,27.56,27.67,27.48,27.63,24800.0,14.317,14.3742,14.2755,14.3534,24800.0
2009-03-04 12:40:00,27.62,27.65,27.47,27.5,19600.0,14.3482,14.3638,14.2703,14.2859,19600.0
2009-03-04 12:45:00,27.5,27.51,27.33,27.35,17700.0,14.2859,14.2911,14.1976,14.2079,17700.0
2009-03-04 12:50:00,27.35,27.36,27.28,27.34,16400.0,14.2079,14.2131,14.1716,14.2028,16400.0
2009-03-04 12:55:00,27.33,27.35,27.15,27.22,14500.0,14.1976,14.2079,14.104,14.1404,14500.0
2009-03-04 13:00:00,27.2,27.29,27.19,27.26,27500.0,14.13,14.1768,14.1248,14.1612,27500.0
2009-03-04 13:05:00,27.28,27.35,27.2,27.34,16700.0,14.1716,14.2079,14.13,14.2028,16700.0
2009-03-04 13:10:00,27.33,27.4,27.25,27.29,15800.0,14.1976,14.2339,14.156,14.1768,15800.0
2009-03-04 13:15:00,27.29,27.46,27.28,27.46,23600.0,14.1768,14.2651,14.1716,14.2651,23600.0
2009-03-04 13:20:00,27.46,27.58,27.45,27.5,16100.0,14.2651,14.3274,14.2599,14.2859,16100.0
2009-03-04 13:25:00,27.5,27.63,27.47,27.53,7900.0,14.2859,14.3534,14.2703,14.3015,7900.0
2009-03-04 13:30:00,27.53,27.66,27.47,27.47,14100.0,14.3015,14.369,14.2703,14.2703,14100.0
2009-03-04 13:35:00,27.49,27.5,27.33,27.33,6000.0,14.2807,14.2859,14.1976,14.1976,6000.0
2009-03-04 13:40:00,27.33,27.42,27.3,27.31,8600.0,14.1976,14.2443,14.182,14.1872,8600.0
2009-03-04 13:45:00,27.32,27.43,27.32,27.41,13400.0,14.1924,14.2495,14.1924,14.2391,13400.0
2009-03-04 13:50:00,27.43,27.43,27.27,27.27,13300.0,14.2495,14.2495,14.1664,14.1664,13300.0
2009-03-04 13:55:00,27.25,27.29,27.21,27.22,5700.0,14.156,14.1768,14.1352,14.1404,5700.0
2009-03-04 14:00:00,27.21,27.47,27.16,27.45,15300.0,14.1352,14.2703,14.1092,14.2599,15300.0
2009-03-04 14:05:00,27.46,27.53,27.31,27.53,22700.0,14.2651,14.3015,14.1872,14.3015,22700.0
2009-03-04 14:10:00,27.52,27.54,27.42,27.44,14000.0,14.2963,14.3066,14.2443,14.2547,14000.0
2009-03-04 14:15:00,27.41,27.73,27.35,27.68,17600.0,14.2391,14.4054,14.2079,14.3794,17600.0
2009-03-04 14:20:00,27.69,27.7,27.61,27.66,14700.0,14.3846,14.3898,14.343,14.369,14700.0
2009-03-04 14:25:00,27.67,27.67,27.54,27.55,15200.0,14.3742,14.3742,14.3066,14.3118,15200.0
2009-03-04 14:30:00,27.55,27.6,27.51,27.59,15600.0,14.3118,14.3378,14.2911,14.3326,15600.0
2009-03-04 14:35:00,27.6,27.78,27.54,27.69,16400.0,14.3378,14.4313,14.3066,14.3846,16400.0
2009-03-04 14:40:00,27.67,27.7,27.57,27.7,17100.0,14.3742,14.3898,14.3222,14.3898,17100.0
2009-03-04 14:45:00,27.68,27.91,27.68,27.9,34700.0,14.3794,14.4989,14.3794,14.4937,34700.0
2009-03-04 14:50:00,27.9,28.15,27.9,28.03,32000.0,14.4937,14.6235,14.4937,14.5612,32000.0
2009-03-04 14:55:00,28.02,28.05,27.88,28.02,17000.0,14.556,14.5716,14.4833,14.556,17000.0
2009-03-04 15:00:00,28.03,28.14,27.97,28.03,39800.0,14.5612,14.6183,14.53,14.5612,39800.0
2009-03-04 15:05:00,28.04,28.17,28.04,28.11,44700.0,14.5664,14.6339,14.5664,14.6028,44700.0
2009-03-04 15:10:00,28.12,28.5,28.12,28.3,27100.0,14.6079,14.8054,14.6079,14.7015,27100.0
2009-03-04 15:15:00,28.3,28.5,28.3,28.39,31400.0,14.7015,14.8054,14.7015,14.7482,31400.0
2009-03-04 15:20:00,28.39,28.41,28.28,28.38,40300.0,14.7482,14.7586,14.6911,14.743,40300.0
2009-03-04 15:25:00,28.38,28.5,28.36,28.5,37900.0,14.743,14.8054,14.7326,14.8054,37900.0
2009-03-04 15:30:00,28.49,28.55,28.4,28.43,30000.0,14.8002,14.8313,14.7534,14.769,30000.0
2009-03-04 15:35:00,28.44,28.46,28.2,28.36,40500.0,14.7742,14.7846,14.6495,14.7326,40500.0
2009-03-04 15:40:00,28.36,28.37,28.07,28.1,50300.0,14.7326,14.7378,14.582,14.5976,50300.0
2009-03-04 15:45:00,28.1,28.1,27.78,27.78,38000.0,14.5976,14.5976,14.4313,14.4313,38000.0
2009-03-04 15:50:00,27.79,28.0,27.78,27.91,73500.0,14.4365,14.5456,14.4313,14.4989,73500.0
2009-03-04 15:55:00,27.92,28.12,27.92,28.05,129500.0,14.5041,14.6079,14.5041,14.5716,129500.0
2009-03-05 09:30:00,27.67,27.77,26.76,27.01,19200.0,14.3742,14.4261,13.9014,14.0313,19200.0
2009-03-05 09:35:00,27.05,27.45,27.0,27.18,41300.0,14.0521,14.2599,14.0261,14.1196,41300.0
2009-03-05 09:40:00,27.21,27.56,27.1,27.16,26700.0,14.1352,14.317,14.0781,14.1092,26700.0
2009-03-05 09:45:00,27.24,27.25,27.06,27.14,24300.0,14.1508,14.156,14.0573,14.0989,24300.0
2009-03-05 09:50:00,27.15,27.22,27.1,27.16,23400.0,14.104,14.1404,14.0781,14.1092,23400.0
2009-03-05 09:55:00,27.11,27.23,27.11,27.21,9900.0,14.0833,14.1456,14.0833,14.1352,9900.0
2009-03-05 10:00:00,27.21,27.27,27.07,27.07,42800.0,14.1352,14.1664,14.0625,14.0625,42800.0
2009-03-05 10:05:00,27.09,27.1,27.0,27.05,12700.0,14.0729,14.0781,14.0261,14.0521,12700.0
2009-03-05 10:10:00,27.01,27.07,26.94,27.0,61200.0,14.0313,14.0625,13.995,14.0261,61200.0
2009-03-05 10:15:00,26.99,27.2,26.95,27.13,18300.0,14.0209,14.13,14.0002,14.0937,18300.0
2009-03-05 10:20:00,27.13,27.28,27.0,27.2,21300.0,14.0937,14.1716,14.0261,14.13,21300.0
2009-03-05 10:25:00,27.18,27.22,27.02,27.08,12400.0,14.1196,14.1404,14.0365,14.0677,12400.0
2009-03-05 10:30:00,27.08,27.13,27.01,27.1,15400.0,14.0677,14.0937,14.0313,14.0781,15400.0
2009-03-05 10:35:00,27.08,27.14,26.95,27.07,16100.0,14.0677,14.0989,14.0002,14.0625,16100.0
2009-03-05 10:40:00,27.06,27.16,27.01,27.04,12700.0,14.0573,14.1092,14.0313,14.0469,12700.0
2009-03-05 10:45:00,27.03,27.04,27.0,27.04,15700.0,14.0417,14.0469,14.0261,14.0469,15700.0
2009-03-05 10:50:00,27.01,27.08,26.96,27.07,48100.0,14.0313,14.0677,14.0053,14.0625,48100.0
2009-03-05 10:55:00,27.1,27.12,26.99,27.03,21400.0,14.0781,14.0885,14.0209,14.0417,21400.0
2009-03-05 11:00:00,27.02,27.08,26.96,26.99,17200.0,14.0365,14.0677,14.0053,14.0209,17200.0
2009-03-05 11:05:00,26.97,27.02,26.94,26.99,20700.0,14.0105,14.0365,13.995,14.0209,20700.0
2009-03-05 11:10:00,26.99,27.07,26.94,26.96,28000.0,14.0209,14.0625,13.995,14.0053,28000.0
2009-03-05 11:15:00,26.98,27.01,26.85,26.87,37500.0,14.0157,14.0313,13.9482,13.9586,37500.0
2009-03-05 11:20:00,26.89,26.91,26.73,26.79,16800.0,13.969,13.9794,13.8859,13.917,16800.0
2009-03-05 11:25:00,26.82,26.85,26.69,26.75,20400.0,13.9326,13.9482,13.8651,13.8963,20400.0
2009-03-05 11:30:00,26.73,26.77,26.63,26.69,9600.0,13.8859,13.9066,13.8339,13.8651,9600.0
2009-03-05 11:35:00,26.7,27.0,26.7,26.93,29700.0,13.8703,14.0261,13.8703,13.9898,29700.0
2009-03-05 11:40:00,26.93,26.95,26.78,26.88,15400.0,13.9898,14.0002,13.9118,13.9638,15400.0
2009-03-05 11:45:00,26.91,26.97,26.71,26.72,18100.0,13.9794,14.0105,13.8755,13.8807,18100.0
2009-03-05 11:50:00,26.75,26.75,26.47,26.47,15500.0,13.8963,13.8963,13.7508,13.7508,15500.0
2009-03-05 11:55:00,26.49,26.61,26.49,26.55,9200.0,13.7612,13.8235,13.7612,13.7924,9200.0
2009-03-05 12:00:00,26.61,26.65,26.4,26.47,14300.0,13.8235,13.8443,13.7144,13.7508,14300.0
2009-03-05 12:05:00,26.43,26.63,26.42,26.56,48900.0,13.73,13.8339,13.7248,13.7976,48900.0
2009-03-05 12:10:00,26.55,26.6,26.4,26.49,15000.0,13.7924,13.8183,13.7144,13.7612,15000.0
2009-03-05 12:15:00,26.45,26.54,26.4,26.52,10900.0,13.7404,13.7872,13.7144,13.7768,10900.0
2009-03-05 12:20:00,26.49,26.68,26.49,26.59,9600.0,13.7612,13.8599,13.7612,13.8131,9600.0
2009-03-05 12:25:00,26.59,26.76,26.53,26.67,10000.0,13.8131,13.9014,13.782,13.8547,10000.0
2009-03-05 12:30:00,26.66,26.69,26.48,26.52,9900.0,13.8495,13.8651,13.756,13.7768,9900.0
2009-03-05 12:35:00,26.53,26.56,26.41,26.5,11200.0,13.782,13.7976,13.7196,13.7664,11200.0
2009-03-05 12:40:00,26.5,26.71,26.5,26.68,14800.0,13.7664,13.8755,13.7664,13.8599,14800.0
2009-03-05 12:45:00,26.68,26.74,26.61,26.66,14900.0,13.8599,13.8911,13.8235,13.8495,14900.0
2009-03-05 12:50:00,26.68,26.68,26.61,26.62,7000.0,13.8599,13.8599,13.8235,13.8287,7000.0
2009-03-05 12:55:00,26.63,26.66,26.57,26.59,17000.0,13.8339,13.8495,13.8027,13.8131,17000.0
2009-03-05 13:00:00,26.58,26.67,26.58,26.67,10000.0,13.8079,13.8547,13.8079,13.8547,10000.0
2009-03-05 13:05:00,26.68,26.83,26.65,26.83,7600.0,13.8599,13.9378,13.8443,13.9378,7600.0
2009-03-05 13:10:00,26.81,27.0,26.79,26.96,20500.0,13.9274,14.0261,13.917,14.0053,20500.0
2009-03-05 13:15:00,26.97,27.11,26.94,27.08,26900.0,14.0105,14.0833,13.995,14.0677,26900.0
2009-03-05 13:20:00,27.04,27.04,26.84,26.87,25300.0,14.0469,14.0469,13.943,13.9586,25300.0
2009-03-05 13:25:00,26.85,26.99,26.84,26.99,6100.0,13.9482,14.0209,13.943,14.0209,6100.0
2009-03-05 13:30:00,26.96,27.01,26.83,26.91,5600.0,14.0053,14.0313,13.9378,13.9794,5600.0
2009-03-05 13:35:00,26.93,27.0,26.9,27.0,6200.0,13.9898,14.0261,13.9742,14.0261,6200.0
2009-03-05 13:40:00,26.97,27.08,26.79,26.89,21100.0,14.0105,14.0677,13.917,13.969,21100.0
2009-03-05 13:45:00,26.86,26.91,26.76,26.79,18200.0,13.9534,13.9794,13.9014,13.917,18200.0
2009-03-05 13:50:00,26.79,26.79,26.67,26.68,13900.0,13.917,13.917,13.8547,13.8599,13900.0
2009-03-05 13:55:00,26.69,26.86,26.69,26.82,12700.0,13.8651,13.9534,13.8651,13.9326,12700.0
2009-03-05 14:00:00,26.83,26.99,26.74,26.95,24000.0,13.9378,14.0209,13.8911,14.0002,24000.0
2009-03-05 14:05:00,26.95,26.95,26.76,26.78,12200.0,14.0002,14.0002,13.9014,13.9118,12200.0
2009-03-05 14:10:00,26.77,26.77,26.61,26.64,12800.0,13.9066,13.9066,13.8235,13.8391,12800.0
2009-03-05 14:15:00,26.65,26.66,26.56,26.6,14900.0,13.8443,13.8495,13.7976,13.8183,14900.0
2009-03-05 14:20:00,26.61,26.62,26.47,26.54,20800.0,13.8235,13.8287,13.7508,13.7872,20800.0
2009-03-05 14:25:00,26.53,26.64,26.52,26.59,16200.0,13.782,13.8391,13.7768,13.8131,16200.0
2009-03-05 14:30:00,26.6,26.7,26.51,26.7,22500.0,13.8183,13.8703,13.7716,13.8703,22500.0
2009-03-05 14:35:00,26.7,26.79,26.61,26.63,25100.0,13.8703,13.917,13.8235,13.8339,25100.0
2009-03-05 14:40:00,26.67,26.72,26.51,26.6,59300.0,13.8547,13.8807,13.7716,13.8183,59300.0
2009-03-05 14:45:00,26.66,26.89,26.54,26.87,60200.0,13.8495,13.969,13.7872,13.9586,60200.0
2009-03-05 14:50:00,26.87,26.89,26.8,26.87,26900.0,13.9586,13.969,13.9222,13.9586,26900.0
2009-03-05 14:55:00,26.86,27.02,26.85,26.89,46600.0,13.9534,14.0365,13.9482,13.969,46600.0
2009-03-05 15:00:00,26.86,27.0,26.77,26.92,38200.0,13.9534,14.0261,13.9066,13.9846,38200.0
2009-03-05 15:05:00,26.9,27.09,26.85,27.02,31700.0,13.9742,14.0729,13.9482,14.0365,31700.0
2009-03-05 15:10:00,27.03,27.23,26.98,27.09,37400.0,14.0417,14.1456,14.0157,14.0729,37400.0
2009-03-05 15:15:00,27.11,27.26,26.89,26.91,25100.0,14.0833,14.1612,13.969,13.9794,25100.0
2009-03-05 15:20:00,26.91,26.94,26.75,26.78,46700.0,13.9794,13.995,13.8963,13.9118,46700.0
2009-03-05 15:25:00,26.77,26.77,26.57,26.6,49900.0,13.9066,13.9066,13.8027,13.8183,49900.0
2009-03-05 15:30:00,26.58,26.76,26.53,26.55,48300.0,13.8079,13.9014,13.782,13.7924,48300.0
2009-03-05 15:35:00,26.54,26.56,26.38,26.41,57500.0,13.7872,13.7976,13.704,13.7196,57500.0
2009-03-05 15:40:00,26.41,26.48,26.33,26.41,88600.0,13.7196,13.756,13.6781,13.7196,88600.0
2009-03-05 15:45:00,26.41,26.68,26.32,26.66,63000.0,13.7196,13.8599,13.6729,13.8495,63000.0
2009-03-05 15:50:00,26.63,26.65,26.45,26.61,97600.0,13.8339,13.8443,13.7404,13.8235,97600.0
2009-03-05 15:55:00,26.62,26.71,26.47,26.71,238400.0,13.8287,13.8755,13.7508,13.8755,238400.0
2009-03-06 09:30:00,27.45,27.45,26.33,26.46,16600.0,14.2599,14.2599,13.6781,13.7456,16600.0
2009-03-06 09:35:00,26.42,26.99,26.42,26.71,15400.0,13.7248,14.0209,13.7248,13.8755,15400.0
2009-03-06 09:40:00,26.72,26.88,26.51,26.81,25900.0,13.8807,13.9638,13.7716,13.9274,25900.0
2009-03-06 09:45:00,26.81,26.89,26.69,26.8,22400.0,13.9274,13.969,13.8651,13.9222,22400.0
2009-03-06 09:50:00,26.76,26.88,26.75,26.8,19200.0,13.9014,13.9638,13.8963,13.9222,19200.0
2009-03-06 09:55:00,26.81,26.83,26.7,26.7,23700.0,13.9274,13.9378,13.8703,13.8703,23700.0
2009-03-06 10:00:00,26.73,26.73,26.58,26.59,14500.0,13.8859,13.8859,13.8079,13.8131,14500.0
2009-03-06 10:05:00,26.58,26.66,26.35,26.4,21600.0,13.8079,13.8495,13.6885,13.7144,21600.0
2009-03-06 10:10:00,26.42,26.43,26.03,26.04,33000.0,13.7248,13.73,13.5222,13.5274,33000.0
2009-03-06 10:15:00,26.04,26.04,25.53,25.85,56700.0,13.5274,13.5274,13.2625,13.4287,56700.0
2009-03-06 10:20:00,25.85,25.95,25.56,25.86,34900.0,13.4287,13.4807,13.2781,13.4339,34900.0
2009-03-06 10:25:00,25.86,25.95,25.67,25.79,44400.0,13.4339,13.4807,13.3352,13.3975,44400.0
2009-03-06 10:30:00,25.79,25.85,25.65,25.73,32100.0,13.3975,13.4287,13.3248,13.3664,32100.0
2009-03-06 10:35:00,25.72,25.87,25.64,25.81,37600.0,13.3612,13.4391,13.3196,13.4079,37600.0
2009-03-06 10:40:00,25.82,25.96,25.65,25.85,33700.0,13.4131,13.4859,13.3248,13.4287,33700.0
2009-03-06 10:45:00,25.85,25.85,25.45,25.46,21300.0,13.4287,13.4287,13.2209,13.2261,21300.0
2009-03-06 10:50:00,25.47,25.5,25.2,25.44,31600.0,13.2313,13.2469,13.0911,13.2157,31600.0
2009-03-06 10:55:00,25.48,25.56,25.27,25.31,15700.0,13.2365,13.2781,13.1274,13.1482,15700.0
2009-03-06 11:00:00,25.3,25.46,25.24,25.42,18800.0,13.143,13.2261,13.1118,13.2053,18800.0
2009-03-06 11:05:00,25.4,25.65,25.25,25.65,49500.0,13.1949,13.3248,13.117,13.3248,49500.0
2009-03-06 11:10:00,25.65,25.87,25.6,25.74,25200.0,13.3248,13.4391,13.2988,13.3716,25200.0
2009-03-06 11:15:00,25.73,25.73,25.19,25.25,50700.0,13.3664,13.3664,13.0859,13.117,50700.0
2009-03-06 11:20:00,25.25,25.41,25.21,25.29,25400.0,13.117,13.2001,13.0962,13.1378,25400.0
2009-03-06 11:25:00,25.29,25.47,25.29,25.39,19800.0,13.1378,13.2313,13.1378,13.1898,19800.0
2009-03-06 11:30:00,25.36,25.69,25.35,25.6,25600.0,13.1742,13.3456,13.169,13.2988,25600.0
2009-03-06 11:35:00,25.59,25.65,25.52,25.52,18000.0,13.2936,13.3248,13.2573,13.2573,18000.0
2009-03-06 11:40:00,25.54,25.63,25.46,25.58,18400.0,13.2677,13.3144,13.2261,13.2885,18400.0
2009-03-06 11:45:00,25.58,25.75,25.57,25.71,13100.0,13.2885,13.3768,13.2833,13.356,13100.0
2009-03-06 11:50:00,25.74,25.8,25.63,25.8,26100.0,13.3716,13.4027,13.3144,13.4027,26100.0
2009-03-06 11:55:00,25.8,25.89,25.66,25.88,38800.0,13.4027,13.4495,13.33,13.4443,38800.0
2009-03-06 12:00:00,25.86,26.1,25.86,26.01,21800.0,13.4339,13.5586,13.4339,13.5118,21800.0
2009-03-06 12:05:00,26.01,26.23,26.0,26.18,11300.0,13.5118,13.6261,13.5066,13.6001,11300.0
2009-03-06 12:10:00,26.17,26.17,25.9,25.94,31900.0,13.595,13.595,13.4547,13.4755,31900.0
2009-03-06 12:15:00,25.93,26.02,25.72,25.79,32600.0,13.4703,13.517,13.3612,13.3975,32600.0
2009-03-06 12:20:00,25.78,25.87,25.67,25.72,16700.0,13.3924,13.4391,13.3352,13.3612,16700.0
2009-03-06 12:25:00,25.73,25.73,25.59,25.68,12500.0,13.3664,13.3664,13.2936,13.3404,12500.0
2009-03-06 12:30:00,25.68,25.73,25.59,25.73,7800.0,13.3404,13.3664,13.2936,13.3664,7800.0
2009-03-06 12:35:00,25.72,25.75,25.7,25.73,7800.0,13.3612,13.3768,13.3508,13.3664,7800.0
2009-03-06 12:40:00,25.73,25.74,25.53,25.57,11100.0,13.3664,13.3716,13.2625,13.2833,11100.0
2009-03-06 12:45:00,25.57,25.58,25.44,25.58,15900.0,13.2833,13.2885,13.2157,13.2885,15900.0
2009-03-06 12:50:00,25.6,25.93,25.59,25.89,25000.0,13.2988,13.4703,13.2936,13.4495,25000.0
2009-03-06 12:55:00,25.89,26.0,25.83,25.97,11800.0,13.4495,13.5066,13.4183,13.4911,11800.0
2009-03-06 13:00:00,25.97,26.05,25.94,25.96,7800.0,13.4911,13.5326,13.4755,13.4859,7800.0
2009-03-06 13:05:00,25.98,26.03,25.96,26.0,7400.0,13.4962,13.5222,13.4859,13.5066,7400.0
2009-03-06 13:10:00,25.99,26.03,25.83,25.83,11200.0,13.5014,13.5222,13.4183,13.4183,11200.0
2009-03-06 13:15:00,25.84,25.88,25.78,25.88,6200.0,13.4235,13.4443,13.3924,13.4443,6200.0
2009-03-06 13:20:00,25.85,25.88,25.71,25.74,23200.0,13.4287,13.4443,13.356,13.3716,23200.0
2009-03-06 13:25:00,25.76,25.9,25.73,25.82,18300.0,13.382,13.4547,13.3664,13.4131,18300.0
2009-03-06 13:30:00,25.8,25.81,25.62,25.67,15600.0,13.4027,13.4079,13.3092,13.3352,15600.0
2009-03-06 13:35:00,25.72,25.75,25.61,25.65,18400.0,13.3612,13.3768,13.304,13.3248,18400.0
2009-03-06 13:40:00,25.63,25.66,25.5,25.53,14700.0,13.3144,13.33,13.2469,13.2625,14700.0
2009-03-06 13:45:00,25.56,25.67,25.54,25.58,15800.0,13.2781,13.3352,13.2677,13.2885,15800.0
2009-03-06 13:50:00,25.58,25.6,25.47,25.53,18900.0,13.2885,13.2988,13.2313,13.2625,18900.0
2009-03-06 13:55:00,25.55,25.68,25.53,25.66,8600.0,13.2729,13.3404,13.2625,13.33,8600.0
2009-03-06 14:00:00,25.65,25.84,25.64,25.67,18400.0,13.3248,13.4235,13.3196,13.3352,18400.0
2009-03-06 14:05:00,25.67,25.9,25.62,25.9,14500.0,13.3352,13.4547,13.3092,13.4547,14500.0
2009-03-06 14:10:00,25.9,25.9,25.69,25.77,18700.0,13.4547,13.4547,13.3456,13.3872,18700.0
2009-03-06 14:15:00,25.76,25.76,25.58,25.65,10900.0,13.382,13.382,13.2885,13.3248,10900.0
2009-03-06 14:20:00,25.65,25.71,25.62,25.7,10700.0,13.3248,13.356,13.3092,13.3508,10700.0
2009-03-06 14:25:00,25.67,25.8,25.66,25.78,9600.0,13.3352,13.4027,13.33,13.3924,9600.0
2009-03-06 14:30:00,25.79,25.8,25.6,25.67,13300.0,13.3975,13.4027,13.2988,13.3352,13300.0
2009-03-06 14:35:00,25.7,25.8,25.63,25.72,18600.0,13.3508,13.4027,13.3144,13.3612,18600.0
2009-03-06 14:40:00,25.71,25.71,25.48,25.51,21200.0,13.356,13.356,13.2365,13.2521,21200.0
2009-03-06 14:45:00,25.5,25.58,25.48,25.51,21400.0,13.2469,13.2885,13.2365,13.2521,21400.0
2009-03-06 14:50:00,25.53,25.56,25.33,25.37,28100.0,13.2625,13.2781,13.1586,13.1794,28100.0
2009-03-06 14:55:00,25.37,25.4,25.15,25.19,34300.0,13.1794,13.1949,13.0651,13.0859,34300.0
2009-03-06 15:00:00,25.18,25.23,25.11,25.16,28800.0,13.0807,13.1066,13.0443,13.0703,28800.0
2009-03-06 15:05:00,25.18,25.22,24.98,24.98,58000.0,13.0807,13.1014,12.9768,12.9768,58000.0
2009-03-06 15:10:00,24.98,25.13,24.96,25.08,26600.0,12.9768,13.0547,12.9664,13.0287,26600.0
2009-03-06 15:15:00,25.05,25.25,25.03,25.22,32400.0,13.0131,13.117,13.0027,13.1014,32400.0
2009-03-06 15:20:00,25.22,25.26,25.13,25.19,40700.0,13.1014,13.1222,13.0547,13.0859,40700.0
2009-03-06 15:25:00,25.16,25.22,25.15,25.18,24200.0,13.0703,13.1014,13.0651,13.0807,24200.0
2009-03-06 15:30:00,25.2,25.45,25.08,25.45,37000.0,13.0911,13.2209,13.0287,13.2209,37000.0
2009-03-06 15:35:00,25.46,25.51,25.38,25.39,53800.0,13.2261,13.2521,13.1846,13.1898,53800.0
2009-03-06 15:40:00,25.39,25.7,25.27,25.67,96400.0,13.1898,13.3508,13.1274,13.3352,96400.0
2009-03-06 15:45:00,25.68,25.89,25.62,25.89,93500.0,13.3404,13.4495,13.3092,13.4495,93500.0
2009-03-06 15:50:00,25.87,26.38,25.86,26.32,187200.0,13.4391,13.704,13.4339,13.6729,187200.0
2009-03-06 15:55:00,26.32,27.11,26.3,26.55,349600.0,13.6729,14.0833,13.6625,13.7924,349600.0
2009-03-09 09:30:00,26.06,26.26,25.42,25.47,11900.0,13.5378,13.6417,13.2053,13.2313,11900.0
2009-03-09 09:35:00,25.51,25.92,25.49,25.9,22100.0,13.2521,13.4651,13.2417,13.4547,22100.0
2009-03-09 09:40:00,25.97,26.09,25.55,25.64,15400.0,13.4911,13.5534,13.2729,13.3196,15400.0
2009-03-09 09:45:00,25.61,26.25,25.6,26.17,25700.0,13.304,13.6365,13.2988,13.595,25700.0
2009-03-09 09:50:00,26.16,26.63,26.08,26.51,38400.0,13.5898,13.8339,13.5482,13.7716,38400.0
2009-03-09 09:55:00,26.55,26.58,26.32,26.46,35300.0,13.7924,13.8079,13.6729,13.7456,35300.0
2009-03-09 10:00:00,26.46,26.5,26.26,26.4,34000.0,13.7456,13.7664,13.6417,13.7144,34000.0
2009-03-09 10:05:00,26.4,26.65,26.34,26.59,26700.0,13.7144,13.8443,13.6833,13.8131,26700.0
2009-03-09 10:10:00,26.55,26.73,26.49,26.49,39800.0,13.7924,13.8859,13.7612,13.7612,39800.0
2009-03-09 10:15:00,26.46,26.82,26.44,26.62,26300.0,13.7456,13.9326,13.7352,13.8287,26300.0
2009-03-09 10:20:00,26.61,26.8,26.59,26.64,21200.0,13.8235,13.9222,13.8131,13.8391,21200.0
2009-03-09 10:25:00,26.62,26.8,26.58,26.58,14400.0,13.8287,13.9222,13.8079,13.8079,14400.0
2009-03-09 10:30:00,26.59,26.83,26.52,26.57,22800.0,13.8131,13.9378,13.7768,13.8027,22800.0
2009-03-09 10:35:00,26.61,26.64,26.34,26.44,15100.0,13.8235,13.8391,13.6833,13.7352,15100.0
2009-03-09 10:40:00,26.47,26.48,26.3,26.46,16800.0,13.7508,13.756,13.6625,13.7456,16800.0
2009-03-09 10:45:00,26.47,26.59,26.43,26.55,10100.0,13.7508,13.8131,13.73,13.7924,10100.0
2009-03-09 10:50:00,26.55,26.62,26.38,26.42,12700.0,13.7924,13.8287,13.704,13.7248,12700.0
2009-03-09 10:55:00,26.46,26.46,26.17,26.25,20600.0,13.7456,13.7456,13.595,13.6365,20600.0
2009-03-09 11:00:00,26.26,26.43,26.24,26.26,15600.0,13.6417,13.73,13.6313,13.6417,15600.0
2009-03-09 11:05:00,26.27,26.28,26.08,26.12,9900.0,13.6469,13.6521,13.5482,13.569,9900.0
2009-03-09 11:10:00,26.12,26.46,26.1,26.45,13600.0,13.569,13.7456,13.5586,13.7404,13600.0
2009-03-09 11:15:00,26.44,26.51,26.37,26.46,25800.0,13.7352,13.7716,13.6988,13.7456,25800.0
2009-03-09 11:20:00,26.46,26.5,26.39,26.47,29800.0,13.7456,13.7664,13.7092,13.7508,29800.0
2009-03-09 11:25:00,26.46,26.63,26.43,26.61,8700.0,13.7456,13.8339,13.73,13.8235,8700.0
2009-03-09 11:30:00,26.6,26.68,26.48,26.55,15800.0,13.8183,13.8599,13.756,13.7924,15800.0
2009-03-09 11:35:00,26.56,26.65,26.48,26.57,12800.0,13.7976,13.8443,13.756,13.8027,12800.0
2009-03-09 11:40:00,26.56,26.6,26.48,26.59,12400.0,13.7976,13.8183,13.756,13.8131,12400.0
2009-03-09 11:45:00,26.57,26.75,26.51,26.75,15700.0,13.8027,13.8963,13.7716,13.8963,15700.0
2009-03-09 11:50:00,26.73,26.78,26.6,26.69,17500.0,13.8859,13.9118,13.8183,13.8651,17500.0
2009-03-09 11:55:00,26.65,26.69,26.57,26.64,20400.0,13.8443,13.8651,13.8027,13.8391,20400.0
2009-03-09 12:00:00,26.63,26.74,26.58,26.73,15100.0,13.8339,13.8911,13.8079,13.8859,15100.0
2009-03-09 12:05:00,26.69,26.82,26.61,26.77,27500.0,13.8651,13.9326,13.8235,13.9066,27500.0
2009-03-09 12:10:00,26.76,26.96,26.71,26.88,12500.0,13.9014,14.0053,13.8755,13.9638,12500.0
2009-03-09 12:15:00,26.9,26.91,26.74,26.78,17800.0,13.9742,13.9794,13.8911,13.9118,17800.0
2009-03-09 12:20:00,26.81,26.91,26.8,26.86,8000.0,13.9274,13.9794,13.9222,13.9534,8000.0
2009-03-09 12:25:00,26.85,26.89,26.8,26.8,16500.0,13.9482,13.969,13.9222,13.9222,16500.0
2009-03-09 12:30:00,26.81,26.83,26.7,26.73,12800.0,13.9274,13.9378,13.8703,13.8859,12800.0
2009-03-09 12:35:00,26.74,26.79,26.57,26.57,10800.0,13.8911,13.917,13.8027,13.8027,10800.0
2009-03-09 12:40:00,26.56,26.66,26.49,26.66,15900.0,13.7976,13.8495,13.7612,13.8495,15900.0
2009-03-09 12:45:00,26.66,26.67,26.59,26.64,9100.0,13.8495,13.8547,13.8131,13.8391,9100.0
2009-03-09 12:50:00,26.63,26.75,26.62,26.62,4800.0,13.8339,13.8963,13.8287,13.8287,4800.0
2009-03-09 12:55:00,26.61,26.64,26.59,26.61,5500.0,13.8235,13.8391,13.8131,13.8235,5500.0
2009-03-09 13:00:00,26.59,26.59,26.46,26.57,8600.0,13.8131,13.8131,13.7456,13.8027,8600.0
2009-03-09 13:05:00,26.55,26.56,26.4,26.47,13100.0,13.7924,13.7976,13.7144,13.7508,13100.0
2009-03-09 13:10:00,26.47,26.48,26.38,26.48,6500.0,13.7508,13.756,13.704,13.756,6500.0
2009-03-09 13:15:00,26.46,26.52,26.44,26.47,5500.0,13.7456,13.7768,13.7352,13.7508,5500.0
2009-03-09 13:20:00,26.49,26.49,26.4,26.4,18500.0,13.7612,13.7612,13.7144,13.7144,18500.0
2009-03-09 13:25:00,26.39,26.51,26.33,26.51,11200.0,13.7092,13.7716,13.6781,13.7716,11200.0
2009-03-09 13:30:00,26.51,26.53,26.44,26.53,8200.0,13.7716,13.782,13.7352,13.782,8200.0
2009-03-09 13:35:00,26.57,26.66,26.55,26.57,9600.0,13.8027,13.8495,13.7924,13.8027,9600.0
2009-03-09 13:40:00,26.54,26.71,26.53,26.68,15000.0,13.7872,13.8755,13.782,13.8599,15000.0
2009-03-09 13:45:00,26.67,26.86,26.62,26.86,11700.0,13.8547,13.9534,13.8287,13.9534,11700.0
2009-03-09 13:50:00,26.87,26.95,26.82,26.84,18300.0,13.9586,14.0002,13.9326,13.943,18300.0
2009-03-09 13:55:00,26.84,26.85,26.68,26.72,33600.0,13.943,13.9482,13.8599,13.8807,33600.0
2009-03-09 14:00:00,26.74,26.95,26.71,26.91,26400.0,13.8911,14.0002,13.8755,13.9794,26400.0
2009-03-09 14:05:00,26.92,27.07,26.89,27.02,18300.0,13.9846,14.0625,13.969,14.0365,18300.0
2009-03-09 14:10:00,26.99,27.07,26.9,26.97,11600.0,14.0209,14.0625,13.9742,14.0105,11600.0
2009-03-09 14:15:00,27.0,27.06,26.96,27.02,13200.0,14.0261,14.0573,14.0053,14.0365,13200.0
2009-03-09 14:20:00,27.03,27.03,26.86,26.91,8700.0,14.0417,14.0417,13.9534,13.9794,8700.0
2009-03-09 14:25:00,26.93,27.01,26.88,27.01,10000.0,13.9898,14.0313,13.9638,14.0313,10000.0
2009-03-09 14:30:00,27.0,27.01,26.8,26.92,10900.0,14.0261,14.0313,13.9222,13.9846,10900.0
2009-03-09 14:35:00,26.92,26.93,26.66,26.82,13100.0,13.9846,13.9898,13.8495,13.9326,13100.0
2009-03-09 14:40:00,26.83,26.87,26.62,26.7,17000.0,13.9378,13.9586,13.8287,13.8703,17000.0
2009-03-09 14:45:00,26.72,26.79,26.67,26.76,11500.0,13.8807,13.917,13.8547,13.9014,11500.0
2009-03-09 14:50:00,26.76,26.87,26.74,26.76,12900.0,13.9014,13.9586,13.8911,13.9014,12900.0
2009-03-09 14:55:00,26.78,26.85,26.69,26.7,13200.0,13.9118,13.9482,13.8651,13.8703,13200.0
2009-03-09 15:00:00,26.71,26.84,26.71,26.82,37000.0,13.8755,13.943,13.8755,13.9326,37000.0
2009-03-09 15:05:00,26.83,26.86,26.72,26.81,36700.0,13.9378,13.9534,13.8807,13.9274,36700.0
2009-03-09 15:10:00,26.81,26.87,26.76,26.8,28900.0,13.9274,13.9586,13.9014,13.9222,28900.0
2009-03-09 15:15:00,26.81,26.89,26.69,26.82,35800.0,13.9274,13.969,13.8651,13.9326,35800.0
2009-03-09 15:20:00,26.83,26.94,26.82,26.93,32300.0,13.9378,13.995,13.9326,13.9898,32300.0
2009-03-09 15:25:00,26.93,27.11,26.85,27.04,31800.0,13.9898,14.0833,13.9482,14.0469,31800.0
2009-03-09 15:30:00,27.04,27.26,26.97,27.23,83800.0,14.0469,14.1612,14.0105,14.1456,83800.0
2009-03-09 15:35:00,27.24,27.32,27.2,27.26,58600.0,14.1508,14.1924,14.13,14.1612,58600.0
2009-03-09 15:40:00,27.24,27.38,27.22,27.37,48600.0,14.1508,14.2235,14.1404,14.2183,48600.0
2009-03-09 15:45:00,27.37,27.39,27.28,27.29,45600.0,14.2183,14.2287,14.1716,14.1768,45600.0
2009-03-09 15:50:00,27.29,27.6,27.29,27.56,78200.0,14.1768,14.3378,14.1768,14.317,78200.0
2009-03-09 15:55:00,27.56,27.75,27.56,27.68,167000.0,14.317,14.4157,14.317,14.3794,167000.0
2009-03-10 09:30:00,28.58,28.76,28.13,28.14,24300.0,14.8469,14.9404,14.6131,14.6183,24300.0
2009-03-10 09:35:00,28.2,28.31,28.0,28.08,37500.0,14.6495,14.7067,14.5456,14.5872,37500.0
2009-03-10 09:40:00,28.09,28.62,28.02,28.57,53400.0,14.5924,14.8677,14.556,14.8417,53400.0
2009-03-10 09:45:00,28.57,28.7,28.57,28.69,31500.0,14.8417,14.9093,14.8417,14.9041,31500.0
2009-03-10 09:50:00,28.69,29.36,28.68,29.2,55300.0,14.9041,15.2521,14.8989,15.169,55300.0
2009-03-10 09:55:00,29.2,29.31,29.09,29.09,31700.0,15.169,15.2261,15.1119,15.1119,31700.0
2009-03-10 10:00:00,29.07,29.25,29.05,29.08,25800.0,15.1015,15.195,15.0911,15.1067,25800.0
2009-03-10 10:05:00,29.11,29.25,29.04,29.24,31500.0,15.1222,15.195,15.0859,15.1898,31500.0
2009-03-10 10:10:00,29.23,29.61,29.23,29.56,34600.0,15.1846,15.382,15.1846,15.356,34600.0
2009-03-10 10:15:00,29.55,29.68,29.31,29.31,27400.0,15.3508,15.4183,15.2261,15.2261,27400.0
2009-03-10 10:20:00,29.34,29.37,29.07,29.13,32700.0,15.2417,15.2573,15.1015,15.1326,32700.0
2009-03-10 10:25:00,29.13,29.39,29.11,29.26,20200.0,15.1326,15.2677,15.1222,15.2002,20200.0
2009-03-10 10:30:00,29.26,29.4,29.1,29.14,28100.0,15.2002,15.2729,15.117,15.1378,28100.0
2009-03-10 10:35:00,29.13,29.24,28.96,29.21,26500.0,15.1326,15.1898,15.0443,15.1742,26500.0
2009-03-10 10:40:00,29.18,29.3,29.15,29.24,13700.0,15.1586,15.2209,15.143,15.1898,13700.0
2009-03-10 10:45:00,29.25,29.59,29.24,29.51,21000.0,15.195,15.3716,15.1898,15.33,21000.0
2009-03-10 10:50:00,29.51,29.54,29.44,29.53,10800.0,15.33,15.3456,15.2937,15.3404,10800.0
2009-03-10 10:55:00,29.49,29.51,29.37,29.41,18100.0,15.3196,15.33,15.2573,15.2781,18100.0
2009-03-10 11:00:00,29.44,29.58,29.42,29.57,19300.0,15.2937,15.3664,15.2833,15.3612,19300.0
2009-03-10 11:05:00,29.57,29.69,29.49,29.57,16700.0,15.3612,15.4235,15.3196,15.3612,16700.0
2009-03-10 11:10:00,29.56,29.63,29.54,29.57,15100.0,15.356,15.3924,15.3456,15.3612,15100.0
2009-03-10 11:15:00,29.59,29.66,29.5,29.54,15500.0,15.3716,15.408,15.3248,15.3456,15500.0
2009-03-10 11:20:00,29.57,29.69,29.51,29.64,19300.0,15.3612,15.4235,15.33,15.3976,19300.0
2009-03-10 11:25:00,29.65,29.72,29.58,29.63,16100.0,15.4028,15.4391,15.3664,15.3924,16100.0
2009-03-10 11:30:00,29.61,29.67,29.54,29.64,13300.0,15.382,15.4132,15.3456,15.3976,13300.0
2009-03-10 11:35:00,29.65,29.65,29.49,29.49,12800.0,15.4028,15.4028,15.3196,15.3196,12800.0
2009-03-10 11:40:00,29.49,29.55,29.38,29.38,7600.0,15.3196,15.3508,15.2625,15.2625,7600.0
2009-03-10 11:45:00,29.38,29.43,29.26,29.29,26000.0,15.2625,15.2885,15.2002,15.2157,26000.0
2009-03-10 11:50:00,29.3,29.5,29.3,29.33,13900.0,15.2209,15.3248,15.2209,15.2365,13900.0
2009-03-10 11:55:00,29.34,29.52,29.34,29.48,39100.0,15.2417,15.3352,15.2417,15.3145,39100.0
2009-03-10 12:00:00,29.49,29.87,29.49,29.8,48400.0,15.3196,15.5171,15.3196,15.4807,48400.0
2009-03-10 12:05:00,29.8,29.98,29.65,29.65,22800.0,15.4807,15.5742,15.4028,15.4028,22800.0
2009-03-10 12:10:00,29.67,29.85,29.64,29.7,12200.0,15.4132,15.5067,15.3976,15.4287,12200.0
2009-03-10 12:15:00,29.72,29.76,29.65,29.71,15600.0,15.4391,15.4599,15.4028,15.4339,15600.0
2009-03-10 12:20:00,29.74,29.79,29.62,29.77,12800.0,15.4495,15.4755,15.3872,15.4651,12800.0
2009-03-10 12:25:00,29.79,29.85,29.62,29.63,13600.0,15.4755,15.5067,15.3872,15.3924,13600.0
2009-03-10 12:30:00,29.61,29.87,29.61,29.84,16900.0,15.382,15.5171,15.382,15.5015,16900.0
2009-03-10 12:35:00,29.82,29.96,29.7,29.88,15500.0,15.4911,15.5638,15.4287,15.5222,15500.0
2009-03-10 12:40:00,29.88,30.06,29.86,30.06,25000.0,15.5222,15.6158,15.5119,15.6158,25000.0
2009-03-10 12:45:00,30.07,30.09,29.89,29.92,18400.0,15.6209,15.6313,15.5274,15.543,18400.0
2009-03-10 12:50:00,29.92,30.0,29.7,29.72,17800.0,15.543,15.5846,15.4287,15.4391,17800.0
2009-03-10 12:55:00,29.7,29.75,29.66,29.75,12300.0,15.4287,15.4547,15.408,15.4547,12300.0
2009-03-10 13:00:00,29.74,29.87,29.7,29.74,15200.0,15.4495,15.5171,15.4287,15.4495,15200.0
2009-03-10 13:05:00,29.72,29.94,29.7,29.88,14500.0,15.4391,15.5534,15.4287,15.5222,14500.0
2009-03-10 13:10:00,29.87,30.04,29.87,30.02,11100.0,15.5171,15.6054,15.5171,15.595,11100.0
2009-03-10 13:15:00,30.0,30.09,30.0,30.02,12400.0,15.5846,15.6313,15.5846,15.595,12400.0
2009-03-10 13:20:00,30.02,30.29,30.02,30.27,29500.0,15.595,15.7352,15.595,15.7248,29500.0
2009-03-10 13:25:00,30.27,30.27,30.11,30.22,11300.0,15.7248,15.7248,15.6417,15.6989,11300.0
2009-03-10 13:30:00,30.22,30.34,30.18,30.28,15800.0,15.6989,15.7612,15.6781,15.73,15800.0
2009-03-10 13:35:00,30.28,30.29,30.2,30.28,15700.0,15.73,15.7352,15.6885,15.73,15700.0
2009-03-10 13:40:00,30.29,30.39,30.28,30.37,20700.0,15.7352,15.7872,15.73,15.7768,20700.0
2009-03-10 13:45:00,30.38,30.39,30.25,30.32,22000.0,15.782,15.7872,15.7145,15.7508,22000.0
2009-03-10 13:50:00,30.32,30.32,30.14,30.18,17100.0,15.7508,15.7508,15.6573,15.6781,17100.0
2009-03-10 13:55:00,30.14,30.16,30.1,30.16,12200.0,15.6573,15.6677,15.6365,15.6677,12200.0
2009-03-10 14:00:00,30.16,30.23,30.13,30.23,11200.0,15.6677,15.7041,15.6521,15.7041,11200.0
2009-03-10 14:05:00,30.22,30.28,30.13,30.19,25600.0,15.6989,15.73,15.6521,15.6833,25600.0
2009-03-10 14:10:00,30.21,30.27,30.16,30.16,22000.0,15.6937,15.7248,15.6677,15.6677,22000.0
2009-03-10 14:15:00,30.16,30.2,30.09,30.09,22600.0,15.6677,15.6885,15.6313,15.6313,22600.0
2009-03-10 14:20:00,30.11,30.13,30.05,30.07,16100.0,15.6417,15.6521,15.6106,15.6209,16100.0
2009-03-10 14:25:00,30.09,30.22,30.06,30.08,17200.0,15.6313,15.6989,15.6158,15.6261,17200.0
2009-03-10 14:30:00,30.08,30.16,30.04,30.09,22800.0,15.6261,15.6677,15.6054,15.6313,22800.0
2009-03-10 14:35:00,30.09,30.2,30.04,30.19,16600.0,15.6313,15.6885,15.6054,15.6833,16600.0
2009-03-10 14:40:00,30.19,30.26,30.17,30.26,10100.0,15.6833,15.7197,15.6729,15.7197,10100.0
2009-03-10 14:45:00,30.26,30.3,30.07,30.08,23500.0,15.7197,15.7404,15.6209,15.6261,23500.0
2009-03-10 14:50:00,30.1,30.34,30.09,30.34,17400.0,15.6365,15.7612,15.6313,15.7612,17400.0
2009-03-10 14:55:00,30.35,30.5,30.31,30.47,24400.0,15.7664,15.8443,15.7456,15.8287,24400.0
2009-03-10 15:00:00,30.5,30.5,30.34,30.38,24900.0,15.8443,15.8443,15.7612,15.782,24900.0
2009-03-10 15:05:00,30.41,30.55,30.41,30.46,23100.0,15.7976,15.8703,15.7976,15.8235,23100.0
2009-03-10 15:10:00,30.48,30.49,30.4,30.43,21300.0,15.8339,15.8391,15.7924,15.808,21300.0
2009-03-10 15:15:00,30.42,30.46,30.33,30.4,30700.0,15.8028,15.8235,15.756,15.7924,30700.0
2009-03-10 15:20:00,30.4,30.62,30.38,30.55,41700.0,15.7924,15.9067,15.782,15.8703,41700.0
2009-03-10 15:25:00,30.55,30.85,30.51,30.84,45400.0,15.8703,16.0261,15.8495,16.021,45400.0
2009-03-10 15:30:00,30.89,31.0,30.86,30.87,48400.0,16.0469,16.1041,16.0313,16.0365,48400.0
2009-03-10 15:35:00,30.86,30.94,30.71,30.92,49500.0,16.0313,16.0729,15.9534,16.0625,49500.0
2009-03-10 15:40:00,30.92,31.02,30.85,30.97,85500.0,16.0625,16.1145,16.0261,16.0885,85500.0
2009-03-10 15:45:00,30.96,30.99,30.8,30.89,61300.0,16.0833,16.0989,16.0002,16.0469,61300.0
2009-03-10 15:50:00,30.9,31.31,30.89,31.13,132400.0,16.0521,16.2651,16.0469,16.1716,132400.0
2009-03-10 15:55:00,31.14,31.48,31.13,31.18,389000.0,16.1768,16.3534,16.1716,16.1976,389000.0
2009-03-11 09:30:00,31.47,31.54,31.01,31.14,34600.0,16.3482,16.3846,16.1093,16.1768,34600.0
2009-03-11 09:35:00,31.13,31.94,30.97,31.94,113400.0,16.1716,16.5924,16.0885,16.5924,113400.0
2009-03-11 09:40:00,31.92,32.45,31.67,32.3,41000.0,16.582,16.8573,16.4521,16.7794,41000.0
2009-03-11 09:45:00,32.34,32.6,32.27,32.41,48800.0,16.8002,16.9352,16.7638,16.8365,48800.0
2009-03-11 09:50:00,32.45,32.55,32.03,32.53,56500.0,16.8573,16.9093,16.6391,16.8989,56500.0
2009-03-11 09:55:00,32.49,32.49,32.01,32.09,37100.0,16.8781,16.8781,16.6288,16.6703,37100.0
2009-03-11 10:00:00,32.08,32.23,32.0,32.09,37800.0,16.6651,16.743,16.6236,16.6703,37800.0
2009-03-11 10:05:00,32.09,32.12,31.99,32.03,22000.0,16.6703,16.6859,16.6184,16.6391,22000.0
2009-03-11 10:10:00,32.0,32.15,31.96,32.05,28800.0,16.6236,16.7015,16.6028,16.6495,28800.0
2009-03-11 10:15:00,32.04,32.22,31.98,32.19,28900.0,16.6443,16.7378,16.6132,16.7223,28900.0
2009-03-11 10:20:00,32.18,32.32,32.0,32.13,40300.0,16.7171,16.7898,16.6236,16.6911,40300.0
2009-03-11 10:25:00,32.2,32.27,31.97,32.01,27600.0,16.7275,16.7638,16.608,16.6288,27600.0
2009-03-11 10:30:00,32.04,32.12,31.93,32.0,46200.0,16.6443,16.6859,16.5872,16.6236,46200.0
2009-03-11 10:35:00,32.0,32.07,31.91,32.0,28800.0,16.6236,16.6599,16.5768,16.6236,28800.0
2009-03-11 10:40:00,32.0,32.04,31.92,31.97,23900.0,16.6236,16.6443,16.582,16.608,23900.0
2009-03-11 10:45:00,31.95,31.95,31.62,31.65,38500.0,16.5976,16.5976,16.4262,16.4417,38500.0
2009-03-11 10:50:00,31.65,31.73,31.58,31.73,38900.0,16.4417,16.4833,16.4054,16.4833,38900.0
2009-03-11 10:55:00,31.73,31.8,31.57,31.63,21700.0,16.4833,16.5197,16.4002,16.4313,21700.0
2009-03-11 11:00:00,31.61,31.74,31.61,31.7,16600.0,16.421,16.4885,16.421,16.4677,16600.0
2009-03-11 11:05:00,31.69,31.71,31.39,31.44,24700.0,16.4625,16.4729,16.3067,16.3326,24700.0
2009-03-11 11:10:00,31.48,31.54,31.33,31.44,36600.0,16.3534,16.3846,16.2755,16.3326,36600.0
2009-03-11 11:15:00,31.45,31.52,31.18,31.18,30900.0,16.3378,16.3742,16.1976,16.1976,30900.0
2009-03-11 11:20:00,31.16,31.23,30.98,31.2,37000.0,16.1872,16.2236,16.0937,16.208,37000.0
2009-03-11 11:25:00,31.2,31.45,31.16,31.2,22400.0,16.208,16.3378,16.1872,16.208,22400.0
2009-03-11 11:30:00,31.21,31.4,31.2,31.29,26000.0,16.2132,16.3119,16.208,16.2547,26000.0
2009-03-11 11:35:00,31.29,31.63,31.16,31.59,27600.0,16.2547,16.4313,16.1872,16.4106,27600.0
2009-03-11 11:40:00,31.59,31.61,31.39,31.41,22100.0,16.4106,16.421,16.3067,16.3171,22100.0
2009-03-11 11:45:00,31.41,31.45,31.33,31.33,22800.0,16.3171,16.3378,16.2755,16.2755,22800.0
2009-03-11 11:50:00,31.35,31.43,31.33,31.42,10600.0,16.2859,16.3274,16.2755,16.3223,10600.0
2009-03-11 11:55:00,31.43,31.46,31.31,31.37,18300.0,16.3274,16.343,16.2651,16.2963,18300.0
2009-03-11 12:00:00,31.37,31.46,31.34,31.39,18900.0,16.2963,16.343,16.2807,16.3067,18900.0
2009-03-11 12:05:00,31.36,31.44,31.3,31.35,24500.0,16.2911,16.3326,16.2599,16.2859,24500.0
2009-03-11 12:10:00,31.36,31.53,31.35,31.53,9200.0,16.2911,16.3794,16.2859,16.3794,9200.0
2009-03-11 12:15:00,31.54,31.65,31.48,31.48,13200.0,16.3846,16.4417,16.3534,16.3534,13200.0
2009-03-11 12:20:00,31.5,31.53,31.3,31.47,17400.0,16.3638,16.3794,16.2599,16.3482,17400.0
2009-03-11 12:25:00,31.47,31.53,31.39,31.53,15100.0,16.3482,16.3794,16.3067,16.3794,15100.0
2009-03-11 12:30:00,31.55,31.64,31.54,31.64,19300.0,16.3898,16.4365,16.3846,16.4365,19300.0
2009-03-11 12:35:00,31.61,31.74,31.61,31.65,50700.0,16.421,16.4885,16.421,16.4417,50700.0
2009-03-11 12:40:00,31.65,31.66,31.44,31.52,81000.0,16.4417,16.4469,16.3326,16.3742,81000.0
2009-03-11 12:45:00,31.51,31.54,31.42,31.46,10800.0,16.369,16.3846,16.3223,16.343,10800.0
2009-03-11 12:50:00,31.45,31.57,31.45,31.54,18000.0,16.3378,16.4002,16.3378,16.3846,18000.0
2009-03-11 12:55:00,31.52,31.55,31.45,31.46,17400.0,16.3742,16.3898,16.3378,16.343,17400.0
2009-03-11 13:00:00,31.46,31.55,31.44,31.55,24100.0,16.343,16.3898,16.3326,16.3898,24100.0
2009-03-11 13:05:00,31.55,31.81,31.5,31.8,82200.0,16.3898,16.5249,16.3638,16.5197,82200.0
2009-03-11 13:10:00,31.8,31.88,31.66,31.87,137700.0,16.5197,16.5612,16.4469,16.556,137700.0
2009-03-11 13:15:00,31.88,32.08,31.8,31.85,68000.0,16.5612,16.6651,16.5197,16.5456,68000.0
2009-03-11 13:20:00,31.83,31.86,31.68,31.75,48200.0,16.5352,16.5508,16.4573,16.4937,48200.0
2009-03-11 13:25:00,31.73,31.76,31.62,31.67,13100.0,16.4833,16.4989,16.4262,16.4521,13100.0
2009-03-11 13:30:00,31.68,31.74,31.61,31.61,16900.0,16.4573,16.4885,16.421,16.421,16900.0
2009-03-11 13:35:00,31.6,32.01,31.6,31.99,26700.0,16.4158,16.6288,16.4158,16.6184,26700.0
2009-03-11 13:40:00,32.02,32.03,31.9,31.95,13200.0,16.6339,16.6391,16.5716,16.5976,13200.0
2009-03-11 13:45:00,31.96,32.04,31.88,31.93,16200.0,16.6028,16.6443,16.5612,16.5872,16200.0
2009-03-11 13:50:00,31.92,31.94,31.81,31.82,10900.0,16.582,16.5924,16.5249,16.53,10900.0
2009-03-11 13:55:00,31.84,31.98,31.84,31.91,14900.0,16.5404,16.6132,16.5404,16.5768,14900.0
2009-03-11 14:00:00,31.92,32.06,31.75,31.76,54400.0,16.582,16.6547,16.4937,16.4989,54400.0
2009-03-11 14:05:00,31.76,31.78,31.56,31.59,17300.0,16.4989,16.5093,16.395,16.4106,17300.0
2009-03-11 14:10:00,31.56,31.9,31.55,31.75,31500.0,16.395,16.5716,16.3898,16.4937,31500.0
2009-03-11 14:15:00,31.77,31.77,31.48,31.59,19000.0,16.5041,16.5041,16.3534,16.4106,19000.0
2009-03-11 14:20:00,31.59,31.64,31.48,31.61,14100.0,16.4106,16.4365,16.3534,16.421,14100.0
2009-03-11 14:25:00,31.61,31.75,31.52,31.74,16500.0,16.421,16.4937,16.3742,16.4885,16500.0
2009-03-11 14:30:00,31.71,31.78,31.71,31.75,18100.0,16.4729,16.5093,16.4729,16.4937,18100.0
2009-03-11 14:35:00,31.76,31.78,31.68,31.72,23700.0,16.4989,16.5093,16.4573,16.4781,23700.0
2009-03-11 14:40:00,31.71,31.9,31.65,31.74,66000.0,16.4729,16.5716,16.4417,16.4885,66000.0
2009-03-11 14:45:00,31.73,32.06,31.72,32.06,40000.0,16.4833,16.6547,16.4781,16.6547,40000.0
2009-03-11 14:50:00,32.06,32.13,31.91,31.95,17900.0,16.6547,16.6911,16.5768,16.5976,17900.0
2009-03-11 14:55:00,31.94,31.95,31.79,31.8,12500.0,16.5924,16.5976,16.5145,16.5197,12500.0
2009-03-11 15:00:00,31.8,32.2,31.79,32.18,14000.0,16.5197,16.7275,16.5145,16.7171,14000.0
2009-03-11 15:05:00,32.17,32.21,32.0,32.21,15200.0,16.7119,16.7326,16.6236,16.7326,15200.0
2009-03-11 15:10:00,32.21,32.4,32.14,32.38,15400.0,16.7326,16.8314,16.6963,16.821,15400.0
2009-03-11 15:15:00,32.39,32.39,32.2,32.23,31500.0,16.8262,16.8262,16.7275,16.743,31500.0
2009-03-11 15:20:00,32.23,32.25,32.08,32.14,66200.0,16.743,16.7534,16.6651,16.6963,66200.0
2009-03-11 15:25:00,32.15,32.31,32.12,32.19,34100.0,16.7015,16.7846,16.6859,16.7223,34100.0
2009-03-11 15:30:00,32.19,32.19,31.95,32.03,40200.0,16.7223,16.7223,16.5976,16.6391,40200.0
2009-03-11 15:35:00,32.04,32.2,32.03,32.17,38300.0,16.6443,16.7275,16.6391,16.7119,38300.0
2009-03-11 15:40:00,32.17,32.34,32.1,32.11,50300.0,16.7119,16.8002,16.6755,16.6807,50300.0
2009-03-11 15:45:00,32.12,32.21,31.88,31.91,49400.0,16.6859,16.7326,16.5612,16.5768,49400.0
2009-03-11 15:50:00,31.91,31.99,31.42,31.43,108200.0,16.5768,16.6184,16.3223,16.3274,108200.0
2009-03-11 15:55:00,31.43,31.52,30.89,31.16,237600.0,16.3274,16.3742,16.0469,16.1872,237600.0
2009-03-12 09:30:00,31.26,31.55,30.8,31.05,117100.0,16.4035,16.5556,16.1621,16.2933,117100.0
2009-03-12 09:35:00,31.0,31.05,30.31,30.34,55800.0,16.267,16.2933,15.905,15.9207,55800.0
2009-03-12 09:40:00,30.38,30.38,30.0,30.12,58500.0,15.9417,15.9417,15.7423,15.8053,58500.0
2009-03-12 09:45:00,30.16,30.4,29.96,30.37,35400.0,15.8263,15.9522,15.7213,15.9364,35400.0
2009-03-12 09:50:00,30.51,30.66,30.1,30.1,28500.0,16.0099,16.0886,15.7948,15.7948,28500.0
2009-03-12 09:55:00,30.13,30.63,30.06,30.35,13100.0,15.8105,16.0729,15.7738,15.926,13100.0
2009-03-12 10:00:00,30.36,30.69,30.31,30.43,12300.0,15.9312,16.1044,15.905,15.9679,12300.0
2009-03-12 10:05:00,30.51,30.65,30.37,30.43,18600.0,16.0099,16.0834,15.9364,15.9679,18600.0
2009-03-12 10:10:00,30.5,30.64,30.35,30.57,18500.0,16.0047,16.0781,15.926,16.0414,18500.0
2009-03-12 10:15:00,30.56,30.87,30.43,30.72,23100.0,16.0361,16.1988,15.9679,16.1201,23100.0
2009-03-12 10:20:00,30.74,30.98,30.67,30.79,31000.0,16.1306,16.2565,16.0939,16.1568,31000.0
2009-03-12 10:25:00,30.82,30.89,30.75,30.83,24500.0,16.1726,16.2093,16.1359,16.1778,24500.0
2009-03-12 10:30:00,30.84,31.0,30.79,30.88,15700.0,16.1831,16.267,16.1568,16.2041,15700.0
2009-03-12 10:35:00,30.92,31.14,30.7,30.99,24600.0,16.2251,16.3405,16.1096,16.2618,24600.0
2009-03-12 10:40:00,31.0,31.15,30.99,31.02,35400.0,16.267,16.3457,16.2618,16.2775,35400.0
2009-03-12 10:45:00,31.02,31.25,30.88,30.88,66100.0,16.2775,16.3982,16.2041,16.2041,66100.0
2009-03-12 10:50:00,30.88,31.2,30.88,31.2,24900.0,16.2041,16.372,16.2041,16.372,24900.0
2009-03-12 10:55:00,31.17,31.39,31.12,31.38,24500.0,16.3562,16.4717,16.33,16.4664,24500.0
2009-03-12 11:00:00,31.38,31.67,31.33,31.64,25600.0,16.4664,16.6186,16.4402,16.6029,25600.0
2009-03-12 11:05:00,31.65,31.69,31.23,31.55,23900.0,16.6081,16.6291,16.3877,16.5556,23900.0
2009-03-12 11:10:00,31.56,31.87,31.5,31.81,12600.0,16.5609,16.7236,16.5294,16.6921,12600.0
2009-03-12 11:15:00,31.81,31.96,31.63,31.63,13200.0,16.6921,16.7708,16.5976,16.5976,13200.0
2009-03-12 11:20:00,31.61,31.65,31.25,31.48,8500.0,16.5871,16.6081,16.3982,16.5189,8500.0
2009-03-12 11:25:00,31.48,31.62,31.45,31.51,4500.0,16.5189,16.5924,16.5032,16.5347,4500.0
2009-03-12 11:30:00,31.55,31.59,31.47,31.51,5200.0,16.5556,16.5766,16.5137,16.5347,5200.0
2009-03-12 11:35:00,31.47,31.47,31.35,31.44,3400.0,16.5137,16.5137,16.4507,16.4979,3400.0
2009-03-12 11:40:00,31.45,31.6,31.45,31.55,8100.0,16.5032,16.5819,16.5032,16.5556,8100.0
2009-03-12 11:45:00,31.55,31.59,31.39,31.44,5500.0,16.5556,16.5766,16.4717,16.4979,5500.0
2009-03-12 11:50:00,31.42,31.6,31.42,31.47,4600.0,16.4874,16.5819,16.4874,16.5137,4600.0
2009-03-12 11:55:00,31.48,31.76,31.45,31.73,5800.0,16.5189,16.6658,16.5032,16.6501,5800.0
2009-03-12 12:00:00,31.77,31.99,31.75,31.99,9200.0,16.6711,16.7865,16.6606,16.7865,9200.0
2009-03-12 12:05:00,31.96,32.0,31.94,31.95,15600.0,16.7708,16.7918,16.7603,16.7655,15600.0
2009-03-12 12:10:00,31.92,32.0,31.9,31.9,25800.0,16.7498,16.7918,16.7393,16.7393,25800.0
2009-03-12 12:15:00,31.89,31.93,31.63,31.7,8400.0,16.7341,16.755,16.5976,16.6344,8400.0
2009-03-12 12:20:00,31.7,31.7,31.45,31.45,7000.0,16.6344,16.6344,16.5032,16.5032,7000.0
2009-03-12 12:25:00,31.44,31.44,31.23,31.27,11500.0,16.4979,16.4979,16.3877,16.4087,11500.0
2009-03-12 12:30:00,31.28,31.41,31.21,31.37,9500.0,16.414,16.4822,16.3772,16.4612,9500.0
2009-03-12 12:35:00,31.32,31.4,31.27,31.28,9700.0,16.435,16.4769,16.4087,16.414,9700.0
2009-03-12 12:40:00,31.33,31.52,31.32,31.52,7900.0,16.4402,16.5399,16.435,16.5399,7900.0
2009-03-12 12:45:00,31.48,31.56,31.44,31.46,8200.0,16.5189,16.5609,16.4979,16.5084,8200.0
2009-03-12 12:50:00,31.49,31.67,31.42,31.66,7800.0,16.5242,16.6186,16.4874,16.6134,7800.0
2009-03-12 12:55:00,31.65,31.88,31.65,31.87,7800.0,16.6081,16.7288,16.6081,16.7236,7800.0
2009-03-12 13:00:00,31.88,32.0,31.74,31.77,5900.0,16.7288,16.7918,16.6553,16.6711,5900.0
2009-03-12 13:05:00,31.8,31.86,31.74,31.82,9300.0,16.6868,16.7183,16.6553,16.6973,9300.0
2009-03-12 13:10:00,31.84,31.93,31.7,31.71,14900.0,16.7078,16.755,16.6344,16.6396,14900.0
2009-03-12 13:15:00,31.73,31.85,31.72,31.81,12000.0,16.6501,16.7131,16.6449,16.6921,12000.0
2009-03-12 13:20:00,31.81,31.99,31.8,31.99,15000.0,16.6921,16.7865,16.6868,16.7865,15000.0
2009-03-12 13:25:00,31.99,32.01,31.96,32.0,33400.0,16.7865,16.797,16.7708,16.7918,33400.0
2009-03-12 13:30:00,32.0,32.02,31.98,32.01,18500.0,16.7918,16.8023,16.7813,16.797,18500.0
2009-03-12 13:35:00,32.02,32.09,31.99,32.05,12000.0,16.8023,16.839,16.7865,16.818,12000.0
2009-03-12 13:40:00,32.09,32.1,32.07,32.09,23600.0,16.839,16.8443,16.8285,16.839,23600.0
2009-03-12 13:45:00,32.09,32.29,32.09,32.25,23800.0,16.839,16.944,16.839,16.923,23800.0
2009-03-12 13:50:00,32.26,32.3,32.25,32.28,17500.0,16.9282,16.9492,16.923,16.9387,17500.0
2009-03-12 13:55:00,32.28,32.38,32.28,32.38,22300.0,16.9387,16.9912,16.9387,16.9912,22300.0
2009-03-12 14:00:00,32.39,32.4,32.29,32.37,20800.0,16.9964,17.0017,16.944,16.9859,20800.0
2009-03-12 14:05:00,32.37,32.41,32.33,32.4,25100.0,16.9859,17.0069,16.9649,17.0017,25100.0
2009-03-12 14:10:00,32.39,32.7,32.39,32.68,46000.0,16.9964,17.1591,16.9964,17.1486,46000.0
2009-03-12 14:15:00,32.68,32.8,32.67,32.77,42500.0,17.1486,17.2116,17.1434,17.1958,42500.0
2009-03-12 14:20:00,32.75,32.79,32.71,32.74,21600.0,17.1853,17.2063,17.1643,17.1801,21600.0
2009-03-12 14:25:00,32.75,32.8,32.74,32.75,20600.0,17.1853,17.2116,17.1801,17.1853,20600.0
2009-03-12 14:30:00,32.77,32.8,32.76,32.79,24800.0,17.1958,17.2116,17.1906,17.2063,24800.0
2009-03-12 14:35:00,32.8,32.9,32.76,32.88,31900.0,17.2116,17.264,17.1906,17.2536,31900.0
2009-03-12 14:40:00,32.89,32.9,32.81,32.83,22600.0,17.2588,17.264,17.2168,17.2273,22600.0
2009-03-12 14:45:00,32.84,32.89,32.74,32.75,25500.0,17.2326,17.2588,17.1801,17.1853,25500.0
2009-03-12 14:50:00,32.8,32.85,32.57,32.69,38300.0,17.2116,17.2378,17.0909,17.1539,38300.0
2009-03-12 14:55:00,32.7,32.74,32.35,32.35,34800.0,17.1591,17.1801,16.9754,16.9754,34800.0
2009-03-12 15:00:00,32.35,32.42,32.05,32.06,22700.0,16.9754,17.0122,16.818,16.8233,22700.0
2009-03-12 15:05:00,32.03,32.41,31.97,32.4,34700.0,16.8075,17.0069,16.776,17.0017,34700.0
2009-03-12 15:10:00,32.4,32.5,32.33,32.49,23200.0,17.0017,17.0542,16.9649,17.0489,23200.0
2009-03-12 15:15:00,32.5,32.5,32.23,32.47,32500.0,17.0542,17.0542,16.9125,17.0384,32500.0
2009-03-12 15:20:00,32.49,32.5,32.28,32.41,36600.0,17.0489,17.0542,16.9387,17.0069,36600.0
2009-03-12 15:25:00,32.41,32.52,32.41,32.48,46900.0,17.0069,17.0646,17.0069,17.0437,46900.0
2009-03-12 15:30:00,32.48,32.5,32.28,32.35,36300.0,17.0437,17.0542,16.9387,16.9754,36300.0
2009-03-12 15:35:00,32.37,32.5,32.34,32.47,28300.0,16.9859,17.0542,16.9702,17.0384,28300.0
2009-03-12 15:40:00,32.49,32.61,32.46,32.48,100000.0,17.0489,17.1119,17.0332,17.0437,100000.0
2009-03-12 15:45:00,32.49,32.6,32.43,32.5,117600.0,17.0489,17.1066,17.0174,17.0542,117600.0
2009-03-12 15:50:00,32.48,32.77,32.46,32.58,266900.0,17.0437,17.1958,17.0332,17.0961,266900.0
2009-03-12 15:55:00,32.59,32.62,32.36,32.47,321600.0,17.1014,17.1171,16.9807,17.0384,321600.0
2009-03-13 09:30:00,33.06,33.1,32.03,32.03,12000.0,17.348,17.369,16.8075,16.8075,12000.0
2009-03-13 09:35:00,32.15,32.46,32.0,32.34,15000.0,16.8705,17.0332,16.7918,16.9702,15000.0
2009-03-13 09:40:00,32.24,32.46,31.6,31.66,15700.0,16.9177,17.0332,16.5819,16.6134,15700.0
2009-03-13 09:45:00,31.66,32.1,31.64,31.8,22500.0,16.6134,16.8443,16.6029,16.6868,22500.0
2009-03-13 09:50:00,31.77,31.96,31.77,31.9,11800.0,16.6711,16.7708,16.6711,16.7393,11800.0
2009-03-13 09:55:00,31.88,32.02,31.67,31.96,22200.0,16.7288,16.8023,16.6186,16.7708,22200.0
2009-03-13 10:00:00,31.94,32.05,31.76,32.05,12300.0,16.7603,16.818,16.6658,16.818,12300.0
2009-03-13 10:05:00,32.07,32.36,31.94,32.29,17600.0,16.8285,16.9807,16.7603,16.944,17600.0
2009-03-13 10:10:00,32.36,32.52,32.04,32.23,20900.0,16.9807,17.0646,16.8128,16.9125,20900.0
2009-03-13 10:15:00,32.23,32.39,32.19,32.33,14800.0,16.9125,16.9964,16.8915,16.9649,14800.0
2009-03-13 10:20:00,32.36,32.59,32.32,32.34,12100.0,16.9807,17.1014,16.9597,16.9702,12100.0
2009-03-13 10:25:00,32.32,32.37,31.79,31.83,11700.0,16.9597,16.9859,16.6816,16.7026,11700.0
2009-03-13 10:30:00,31.8,31.92,31.5,31.92,15100.0,16.6868,16.7498,16.5294,16.7498,15100.0
2009-03-13 10:35:00,31.9,32.15,31.8,32.15,7200.0,16.7393,16.8705,16.6868,16.8705,7200.0
2009-03-13 10:40:00,32.13,32.33,32.04,32.04,8400.0,16.86,16.9649,16.8128,16.8128,8400.0
2009-03-13 10:45:00,32.12,32.36,32.09,32.28,5800.0,16.8547,16.9807,16.839,16.9387,5800.0
2009-03-13 10:50:00,32.29,32.29,32.14,32.22,8400.0,16.944,16.944,16.8652,16.9072,8400.0
2009-03-13 10:55:00,32.26,32.31,32.01,32.06,9900.0,16.9282,16.9545,16.797,16.8233,9900.0
2009-03-13 11:00:00,32.12,32.33,31.92,32.14,12200.0,16.8547,16.9649,16.7498,16.8652,12200.0
2009-03-13 11:05:00,32.14,32.16,31.77,32.01,15600.0,16.8652,16.8757,16.6711,16.797,15600.0
2009-03-13 11:10:00,32.0,32.22,31.84,32.21,10200.0,16.7918,16.9072,16.7078,16.902,10200.0
2009-03-13 11:15:00,32.18,32.2,31.85,31.86,12200.0,16.8862,16.8967,16.7131,16.7183,12200.0
2009-03-13 11:20:00,31.84,32.36,31.76,32.36,18800.0,16.7078,16.9807,16.6658,16.9807,18800.0
2009-03-13 11:25:00,32.36,32.36,32.08,32.15,3500.0,16.9807,16.9807,16.8338,16.8705,3500.0
2009-03-13 11:30:00,32.15,32.26,31.97,31.97,8600.0,16.8705,16.9282,16.776,16.776,8600.0
2009-03-13 11:35:00,32.01,32.3,31.99,32.3,10200.0,16.797,16.9492,16.7865,16.9492,10200.0
2009-03-13 11:40:00,32.31,32.31,32.08,32.1,5700.0,16.9545,16.9545,16.8338,16.8443,5700.0
2009-03-13 11:45:00,32.07,32.09,31.87,31.91,7500.0,16.8285,16.839,16.7236,16.7446,7500.0
2009-03-13 11:50:00,31.92,32.08,31.87,31.95,5800.0,16.7498,16.8338,16.7236,16.7655,5800.0
2009-03-13 11:55:00,31.88,32.09,31.88,32.09,4600.0,16.7288,16.839,16.7288,16.839,4600.0
2009-03-13 12:00:00,32.09,32.2,32.05,32.08,6700.0,16.839,16.8967,16.818,16.8338,6700.0
2009-03-13 12:05:00,32.08,32.08,31.62,31.62,7200.0,16.8338,16.8338,16.5924,16.5924,7200.0
2009-03-13 12:10:00,31.62,31.62,31.5,31.5,11200.0,16.5924,16.5924,16.5294,16.5294,11200.0
2009-03-13 12:15:00,31.5,31.55,31.47,31.55,9800.0,16.5294,16.5556,16.5137,16.5556,9800.0
2009-03-13 12:20:00,31.55,31.63,31.5,31.63,11700.0,16.5556,16.5976,16.5294,16.5976,11700.0
2009-03-13 12:25:00,31.65,31.83,31.54,31.59,8800.0,16.6081,16.7026,16.5504,16.5766,8800.0
2009-03-13 12:30:00,31.55,31.67,31.54,31.61,5700.0,16.5556,16.6186,16.5504,16.5871,5700.0
2009-03-13 12:35:00,31.65,31.75,31.6,31.74,7800.0,16.6081,16.6606,16.5819,16.6553,7800.0
2009-03-13 12:40:00,31.74,32.1,31.72,32.08,8600.0,16.6553,16.8443,16.6449,16.8338,8600.0
2009-03-13 12:45:00,32.08,32.29,32.06,32.19,12300.0,16.8338,16.944,16.8233,16.8915,12300.0
2009-03-13 12:50:00,32.19,32.19,31.88,31.96,7600.0,16.8915,16.8915,16.7288,16.7708,7600.0
2009-03-13 12:55:00,31.97,31.97,31.75,31.87,9400.0,16.776,16.776,16.6606,16.7236,9400.0
2009-03-13 13:00:00,31.91,32.06,31.84,31.97,4800.0,16.7446,16.8233,16.7078,16.776,4800.0
2009-03-13 13:05:00,31.92,31.99,31.9,31.97,7200.0,16.7498,16.7865,16.7393,16.776,7200.0
2009-03-13 13:10:00,31.96,32.49,31.96,32.46,11000.0,16.7708,17.0489,16.7708,17.0332,11000.0
2009-03-13 13:15:00,32.46,32.47,32.04,32.14,8900.0,17.0332,17.0384,16.8128,16.8652,8900.0
2009-03-13 13:20:00,32.14,32.14,31.94,32.02,11200.0,16.8652,16.8652,16.7603,16.8023,11200.0
2009-03-13 13:25:00,32.0,32.16,32.0,32.16,5400.0,16.7918,16.8757,16.7918,16.8757,5400.0
2009-03-13 13:30:00,32.14,32.2,32.04,32.2,4900.0,16.8652,16.8967,16.8128,16.8967,4900.0
2009-03-13 13:35:00,32.26,32.4,32.07,32.13,5400.0,16.9282,17.0017,16.8285,16.86,5400.0
2009-03-13 13:40:00,32.12,32.31,32.1,32.27,3300.0,16.8547,16.9545,16.8443,16.9335,3300.0
2009-03-13 13:45:00,32.26,32.3,32.17,32.21,6300.0,16.9282,16.9492,16.881,16.902,6300.0
2009-03-13 13:50:00,32.27,32.55,32.27,32.5,8300.0,16.9335,17.0804,16.9335,17.0542,8300.0
2009-03-13 13:55:00,32.49,32.66,32.46,32.6,12600.0,17.0489,17.1381,17.0332,17.1066,12600.0
2009-03-13 14:00:00,32.6,32.69,32.54,32.69,10300.0,17.1066,17.1539,17.0751,17.1539,10300.0
2009-03-13 14:05:00,32.66,32.74,32.53,32.72,10700.0,17.1381,17.1801,17.0699,17.1696,10700.0
2009-03-13 14:10:00,32.72,32.8,32.67,32.74,10200.0,17.1696,17.2116,17.1434,17.1801,10200.0
2009-03-13 14:15:00,32.74,32.74,32.42,32.44,23600.0,17.1801,17.1801,17.0122,17.0227,23600.0
2009-03-13 14:20:00,32.43,32.44,32.27,32.4,5200.0,17.0174,17.0227,16.9335,17.0017,5200.0
2009-03-13 14:25:00,32.36,32.52,32.36,32.5,9400.0,16.9807,17.0646,16.9807,17.0542,9400.0
2009-03-13 14:30:00,32.53,32.6,32.53,32.56,9800.0,17.0699,17.1066,17.0699,17.0856,9800.0
2009-03-13 14:35:00,32.59,32.6,32.52,32.55,12500.0,17.1014,17.1066,17.0646,17.0804,12500.0
2009-03-13 14:40:00,32.51,32.55,32.48,32.51,5900.0,17.0594,17.0804,17.0437,17.0594,5900.0
2009-03-13 14:45:00,32.53,32.61,32.48,32.53,22400.0,17.0699,17.1119,17.0437,17.0699,22400.0
2009-03-13 14:50:00,32.49,32.53,32.34,32.46,10000.0,17.0489,17.0699,16.9702,17.0332,10000.0
2009-03-13 14:55:00,32.46,32.46,32.18,32.31,12600.0,17.0332,17.0332,16.8862,16.9545,12600.0
2009-03-13 15:00:00,32.32,32.42,32.29,32.33,11200.0,16.9597,17.0122,16.944,16.9649,11200.0
2009-03-13 15:05:00,32.33,32.5,32.32,32.43,9700.0,16.9649,17.0542,16.9597,17.0174,9700.0
2009-03-13 15:10:00,32.46,32.46,32.26,32.38,15000.0,17.0332,17.0332,16.9282,16.9912,15000.0
2009-03-13 15:15:00,32.38,32.52,32.32,32.45,21600.0,16.9912,17.0646,16.9597,17.0279,21600.0
2009-03-13 15:20:00,32.45,32.6,32.44,32.58,25800.0,17.0279,17.1066,17.0227,17.0961,25800.0
2009-03-13 15:25:00,32.6,32.66,32.53,32.53,16200.0,17.1066,17.1381,17.0699,17.0699,16200.0
2009-03-13 15:30:00,32.56,32.61,32.2,32.45,25000.0,17.0856,17.1119,16.8967,17.0279,25000.0
2009-03-13 15:35:00,32.46,32.74,32.45,32.71,34500.0,17.0332,17.1801,17.0279,17.1643,34500.0
2009-03-13 15:40:00,32.69,32.77,32.61,32.67,25500.0,17.1539,17.1958,17.1119,17.1434,25500.0
2009-03-13 15:45:00,32.68,32.83,32.41,32.57,47800.0,17.1486,17.2273,17.0069,17.0909,47800.0
2009-03-13 15:50:00,32.54,32.93,32.54,32.91,29900.0,17.0751,17.2798,17.0751,17.2693,29900.0
2009-03-13 15:55:00,32.88,32.88,32.26,32.47,108400.0,17.2536,17.2536,16.9282,17.0384,108400.0
2009-03-16 09:30:00,32.7,32.75,31.49,31.69,18200.0,17.1591,17.1853,16.5242,16.6291,18200.0
2009-03-16 09:35:00,31.68,31.88,31.5,31.81,19800.0,16.6239,16.7288,16.5294,16.6921,19800.0
2009-03-16 09:40:00,31.82,31.82,31.47,31.58,22800.0,16.6973,16.6973,16.5137,16.5714,22800.0
2009-03-16 09:45:00,31.6,31.86,31.56,31.56,20600.0,16.5819,16.7183,16.5609,16.5609,20600.0
2009-03-16 09:50:00,31.58,31.67,31.48,31.54,19900.0,16.5714,16.6186,16.5189,16.5504,19900.0
2009-03-16 09:55:00,31.57,31.94,31.57,31.83,18300.0,16.5661,16.7603,16.5661,16.7026,18300.0
2009-03-16 10:00:00,31.83,32.06,31.75,32.0,12000.0,16.7026,16.8233,16.6606,16.7918,12000.0
2009-03-16 10:05:00,31.89,31.89,31.5,31.78,9700.0,16.7341,16.7341,16.5294,16.6763,9700.0
2009-03-16 10:10:00,31.78,31.78,31.15,31.2,10200.0,16.6763,16.6763,16.3457,16.372,10200.0
2009-03-16 10:15:00,31.26,31.71,30.96,31.04,22200.0,16.4035,16.6396,16.246,16.288,22200.0
2009-03-16 10:20:00,31.04,31.45,31.01,31.37,8000.0,16.288,16.5032,16.2723,16.4612,8000.0
2009-03-16 10:25:00,31.38,31.42,30.97,31.06,11900.0,16.4664,16.4874,16.2513,16.2985,11900.0
2009-03-16 10:30:00,31.06,31.64,31.06,31.6,12500.0,16.2985,16.6029,16.2985,16.5819,12500.0
2009-03-16 10:35:00,31.56,31.6,31.32,31.34,5700.0,16.5609,16.5819,16.435,16.4454,5700.0
2009-03-16 10:40:00,31.36,31.5,31.29,31.39,10800.0,16.4559,16.5294,16.4192,16.4717,10800.0
2009-03-16 10:45:00,31.43,31.6,31.42,31.54,7500.0,16.4927,16.5819,16.4874,16.5504,7500.0
2009-03-16 10:50:00,31.52,31.57,31.45,31.49,5700.0,16.5399,16.5661,16.5032,16.5242,5700.0
2009-03-16 10:55:00,31.51,31.55,31.31,31.38,8000.0,16.5347,16.5556,16.4297,16.4664,8000.0
2009-03-16 11:00:00,31.39,31.49,31.39,31.48,3300.0,16.4717,16.5242,16.4717,16.5189,3300.0
2009-03-16 11:05:00,31.53,31.64,31.47,31.52,6600.0,16.5452,16.6029,16.5137,16.5399,6600.0
2009-03-16 11:10:00,31.49,31.54,31.41,31.42,6700.0,16.5242,16.5504,16.4822,16.4874,6700.0
2009-03-16 11:15:00,31.47,31.63,31.46,31.63,8200.0,16.5137,16.5976,16.5084,16.5976,8200.0
2009-03-16 11:20:00,31.64,31.81,31.6,31.8,9100.0,16.6029,16.6921,16.5819,16.6868,9100.0
2009-03-16 11:25:00,31.88,31.96,31.39,31.39,8800.0,16.7288,16.7708,16.4717,16.4717,8800.0
2009-03-16 11:30:00,31.47,31.66,31.45,31.63,6100.0,16.5137,16.6134,16.5032,16.5976,6100.0
2009-03-16 11:35:00,31.64,31.83,31.58,31.63,7900.0,16.6029,16.7026,16.5714,16.5976,7900.0
2009-03-16 11:40:00,31.64,31.64,31.43,31.56,8000.0,16.6029,16.6029,16.4927,16.5609,8000.0
2009-03-16 11:45:00,31.57,31.77,31.54,31.6,3700.0,16.5661,16.6711,16.5504,16.5819,3700.0
2009-03-16 11:50:00,31.62,31.71,31.44,31.45,9600.0,16.5924,16.6396,16.4979,16.5032,9600.0
2009-03-16 11:55:00,31.45,31.77,31.45,31.72,15300.0,16.5032,16.6711,16.5032,16.6449,15300.0
2009-03-16 12:00:00,31.68,31.78,31.39,31.47,11600.0,16.6239,16.6763,16.4717,16.5137,11600.0
2009-03-16 12:05:00,31.47,31.82,31.46,31.77,5800.0,16.5137,16.6973,16.5084,16.6711,5800.0
2009-03-16 12:10:00,31.81,31.99,31.76,31.95,4900.0,16.6921,16.7865,16.6658,16.7655,4900.0
2009-03-16 12:15:00,31.91,31.91,31.78,31.78,2600.0,16.7446,16.7446,16.6763,16.6763,2600.0
2009-03-16 12:20:00,31.73,31.89,31.69,31.89,5300.0,16.6501,16.7341,16.6291,16.7341,5300.0
2009-03-16 12:25:00,31.85,31.89,31.79,31.8,5500.0,16.7131,16.7341,16.6816,16.6868,5500.0
2009-03-16 12:30:00,31.87,32.06,31.87,32.06,7000.0,16.7236,16.8233,16.7236,16.8233,7000.0
2009-03-16 12:35:00,32.09,32.13,31.7,31.71,7500.0,16.839,16.86,16.6344,16.6396,7500.0
2009-03-16 12:40:00,31.78,31.91,31.72,31.81,3900.0,16.6763,16.7446,16.6449,16.6921,3900.0
2009-03-16 12:45:00,31.81,31.9,31.78,31.9,2300.0,16.6921,16.7393,16.6763,16.7393,2300.0
2009-03-16 12:50:00,31.91,31.91,31.66,31.66,10600.0,16.7446,16.7446,16.6134,16.6134,10600.0
2009-03-16 12:55:00,31.7,31.72,31.59,31.71,6000.0,16.6344,16.6449,16.5766,16.6396,6000.0
2009-03-16 13:00:00,31.7,31.7,31.48,31.6,7900.0,16.6344,16.6344,16.5189,16.5819,7900.0
2009-03-16 13:05:00,31.61,31.62,31.39,31.55,6500.0,16.5871,16.5924,16.4717,16.5556,6500.0
2009-03-16 13:10:00,31.55,31.63,31.47,31.47,4500.0,16.5556,16.5976,16.5137,16.5137,4500.0
2009-03-16 13:15:00,31.47,31.58,31.44,31.58,5600.0,16.5137,16.5714,16.4979,16.5714,5600.0
2009-03-16 13:20:00,31.59,31.6,31.45,31.55,8300.0,16.5766,16.5819,16.5032,16.5556,8300.0
2009-03-16 13:25:00,31.53,31.53,31.38,31.44,7100.0,16.5452,16.5452,16.4664,16.4979,7100.0
2009-03-16 13:30:00,31.47,31.55,31.44,31.49,6100.0,16.5137,16.5556,16.4979,16.5242,6100.0
2009-03-16 13:35:00,31.48,31.71,31.48,31.63,7000.0,16.5189,16.6396,16.5189,16.5976,7000.0
2009-03-16 13:40:00,31.63,31.63,31.51,31.56,11000.0,16.5976,16.5976,16.5347,16.5609,11000.0
2009-03-16 13:45:00,31.6,31.68,31.56,31.56,7500.0,16.5819,16.6239,16.5609,16.5609,7500.0
2009-03-16 13:50:00,31.56,31.57,31.42,31.43,10800.0,16.5609,16.5661,16.4874,16.4927,10800.0
2009-03-16 13:55:00,31.41,31.42,31.21,31.28,15600.0,16.4822,16.4874,16.3772,16.414,15600.0
2009-03-16 14:00:00,31.27,31.3,31.14,31.18,5600.0,16.4087,16.4245,16.3405,16.3615,5600.0
2009-03-16 14:05:00,31.19,31.26,31.06,31.26,11000.0,16.3667,16.4035,16.2985,16.4035,11000.0
2009-03-16 14:10:00,31.24,31.31,31.2,31.2,7400.0,16.393,16.4297,16.372,16.372,7400.0
2009-03-16 14:15:00,31.2,31.49,31.2,31.49,11800.0,16.372,16.5242,16.372,16.5242,11800.0
2009-03-16 14:20:00,31.49,31.51,31.23,31.28,11700.0,16.5242,16.5347,16.3877,16.414,11700.0
2009-03-16 14:25:00,31.3,31.49,31.3,31.44,6500.0,16.4245,16.5242,16.4245,16.4979,6500.0
2009-03-16 14:30:00,31.49,31.49,31.27,31.33,7900.0,16.5242,16.5242,16.4087,16.4402,7900.0
2009-03-16 14:35:00,31.36,31.37,31.2,31.26,6500.0,16.4559,16.4612,16.372,16.4035,6500.0
2009-03-16 14:40:00,31.26,31.37,31.26,31.33,6200.0,16.4035,16.4612,16.4035,16.4402,6200.0
2009-03-16 14:45:00,31.31,31.36,31.3,31.32,6200.0,16.4297,16.4559,16.4245,16.435,6200.0
2009-03-16 14:50:00,31.34,31.35,31.01,31.07,11600.0,16.4454,16.4507,16.2723,16.3038,11600.0
2009-03-16 14:55:00,31.07,31.13,30.76,30.93,43200.0,16.3038,16.3353,16.1411,16.2303,43200.0
2009-03-16 15:00:00,30.94,31.04,30.7,30.7,13000.0,16.2356,16.288,16.1096,16.1096,13000.0
2009-03-16 15:05:00,30.72,30.79,30.55,30.77,16300.0,16.1201,16.1568,16.0309,16.1463,16300.0
2009-03-16 15:10:00,30.75,30.81,30.51,30.65,55200.0,16.1359,16.1673,16.0099,16.0834,55200.0
2009-03-16 15:15:00,30.63,30.63,30.24,30.5,15000.0,16.0729,16.0729,15.8682,16.0047,15000.0
2009-03-16 15:20:00,30.48,30.48,30.09,30.11,14100.0,15.9942,15.9942,15.7895,15.8,14100.0
2009-03-16 15:25:00,30.1,30.37,30.06,30.37,16500.0,15.7948,15.9364,15.7738,15.9364,16500.0
2009-03-16 15:30:00,30.38,30.54,30.31,30.5,27700.0,15.9417,16.0257,15.905,16.0047,27700.0
2009-03-16 15:35:00,30.51,30.68,30.32,30.48,46400.0,16.0099,16.0991,15.9102,15.9942,46400.0
2009-03-16 15:40:00,30.47,30.6,30.29,30.51,24400.0,15.9889,16.0571,15.8945,16.0099,24400.0
2009-03-16 15:45:00,30.51,30.63,30.18,30.18,34200.0,16.0099,16.0729,15.8367,15.8367,34200.0
2009-03-16 15:50:00,30.18,30.28,29.65,29.96,102300.0,15.8367,15.8892,15.5586,15.7213,102300.0
2009-03-16 15:55:00,29.96,30.36,29.44,29.6,316800.0,15.7213,15.9312,15.4484,15.5324,316800.0
2009-03-17 09:30:00,29.6,30.27,29.6,30.18,11500.0,15.5324,15.884,15.5324,15.8367,11500.0
2009-03-17 09:35:00,30.18,30.18,29.47,29.65,24500.0,15.8367,15.8367,15.4642,15.5586,24500.0
2009-03-17 09:40:00,29.59,29.59,29.25,29.28,11000.0,15.5271,15.5271,15.3487,15.3645,11000.0
2009-03-17 09:45:00,29.28,29.56,29.28,29.49,15800.0,15.3645,15.5114,15.3645,15.4747,15800.0
2009-03-17 09:50:00,29.55,29.64,29.28,29.35,21200.0,15.5062,15.5534,15.3645,15.4012,21200.0
2009-03-17 09:55:00,29.36,29.8,29.33,29.34,22000.0,15.4065,15.6373,15.3907,15.396,22000.0
2009-03-17 10:00:00,29.32,29.82,29.3,29.62,32700.0,15.3855,15.6478,15.375,15.5429,32700.0
2009-03-17 10:05:00,29.62,29.67,29.4,29.41,22900.0,15.5429,15.5691,15.4274,15.4327,22900.0
2009-03-17 10:10:00,29.5,29.5,29.26,29.36,14100.0,15.4799,15.4799,15.354,15.4065,14100.0
2009-03-17 10:15:00,29.37,29.5,29.32,29.37,18300.0,15.4117,15.4799,15.3855,15.4117,18300.0
2009-03-17 10:20:00,29.33,29.57,29.33,29.51,25300.0,15.3907,15.5167,15.3907,15.4852,25300.0
2009-03-17 10:25:00,29.5,29.52,29.24,29.29,13200.0,15.4799,15.4904,15.3435,15.3697,13200.0
2009-03-17 10:30:00,29.27,29.44,29.26,29.41,10100.0,15.3592,15.4484,15.354,15.4327,10100.0
2009-03-17 10:35:00,29.41,29.56,29.36,29.43,12000.0,15.4327,15.5114,15.4065,15.4432,12000.0
2009-03-17 10:40:00,29.44,29.48,29.34,29.48,10400.0,15.4484,15.4694,15.396,15.4694,10400.0
2009-03-17 10:45:00,29.54,29.55,29.39,29.44,19500.0,15.5009,15.5062,15.4222,15.4484,19500.0
2009-03-17 10:50:00,29.4,29.4,29.26,29.34,12100.0,15.4274,15.4274,15.354,15.396,12100.0
2009-03-17 10:55:00,29.36,29.39,29.27,29.27,8400.0,15.4065,15.4222,15.3592,15.3592,8400.0
2009-03-17 11:00:00,29.28,29.43,29.24,29.41,17600.0,15.3645,15.4432,15.3435,15.4327,17600.0
2009-03-17 11:05:00,29.39,29.57,29.37,29.43,13000.0,15.4222,15.5167,15.4117,15.4432,13000.0
2009-03-17 11:10:00,29.44,29.52,29.43,29.44,12400.0,15.4484,15.4904,15.4432,15.4484,12400.0
2009-03-17 11:15:00,29.43,29.55,29.43,29.52,11100.0,15.4432,15.5062,15.4432,15.4904,11100.0
2009-03-17 11:20:00,29.51,29.65,29.4,29.42,15000.0,15.4852,15.5586,15.4274,15.4379,15000.0
2009-03-17 11:25:00,29.4,29.58,29.4,29.53,7800.0,15.4274,15.5219,15.4274,15.4957,7800.0
2009-03-17 11:30:00,29.53,29.58,29.41,29.41,24600.0,15.4957,15.5219,15.4327,15.4327,24600.0
2009-03-17 11:35:00,29.43,29.52,29.43,29.47,11000.0,15.4432,15.4904,15.4432,15.4642,11000.0
2009-03-17 11:40:00,29.43,29.77,29.43,29.73,10800.0,15.4432,15.6216,15.4432,15.6006,10800.0
2009-03-17 11:45:00,29.72,29.77,29.66,29.75,6100.0,15.5954,15.6216,15.5639,15.6111,6100.0
2009-03-17 11:50:00,29.74,29.77,29.71,29.74,10900.0,15.6059,15.6216,15.5901,15.6059,10900.0
2009-03-17 11:55:00,29.74,29.77,29.71,29.74,7600.0,15.6059,15.6216,15.5901,15.6059,7600.0
2009-03-17 12:00:00,29.75,29.75,29.7,29.72,4100.0,15.6111,15.6111,15.5849,15.5954,4100.0
2009-03-17 12:05:00,29.7,29.71,29.62,29.63,5500.0,15.5849,15.5901,15.5429,15.5481,5500.0
2009-03-17 12:10:00,29.62,29.67,29.57,29.65,12700.0,15.5429,15.5691,15.5167,15.5586,12700.0
2009-03-17 12:15:00,29.65,29.82,29.64,29.77,6100.0,15.5586,15.6478,15.5534,15.6216,6100.0
2009-03-17 12:20:00,29.78,30.03,29.78,30.01,16700.0,15.6268,15.758,15.6268,15.7475,16700.0
2009-03-17 12:25:00,30.02,30.07,29.96,29.96,14300.0,15.7528,15.779,15.7213,15.7213,14300.0
2009-03-17 12:30:00,29.97,30.01,29.82,29.83,8200.0,15.7266,15.7475,15.6478,15.6531,8200.0
2009-03-17 12:35:00,29.85,30.05,29.85,30.0,18400.0,15.6636,15.7685,15.6636,15.7423,18400.0
2009-03-17 12:40:00,29.97,30.11,29.96,29.97,29400.0,15.7266,15.8,15.7213,15.7266,29400.0
2009-03-17 12:45:00,29.98,30.07,29.89,29.91,23300.0,15.7318,15.779,15.6846,15.6951,23300.0
2009-03-17 12:50:00,29.91,30.02,29.85,29.92,17500.0,15.6951,15.7528,15.6636,15.7003,17500.0
2009-03-17 12:55:00,29.9,29.9,29.75,29.75,15200.0,15.6898,15.6898,15.6111,15.6111,15200.0
2009-03-17 13:00:00,29.76,29.79,29.69,29.71,25800.0,15.6164,15.6321,15.5796,15.5901,25800.0
2009-03-17 13:05:00,29.7,29.72,29.62,29.71,11900.0,15.5849,15.5954,15.5429,15.5901,11900.0
2009-03-17 13:10:00,29.69,29.73,29.67,29.68,11300.0,15.5796,15.6006,15.5691,15.5744,11300.0
2009-03-17 13:15:00,29.67,29.78,29.66,29.78,21900.0,15.5691,15.6268,15.5639,15.6268,21900.0
2009-03-17 13:20:00,29.77,30.09,29.77,30.09,28700.0,15.6216,15.7895,15.6216,15.7895,28700.0
2009-03-17 13:25:00,30.08,30.24,30.07,30.22,50700.0,15.7843,15.8682,15.779,15.8577,50700.0
2009-03-17 13:30:00,30.23,30.54,30.21,30.54,16300.0,15.863,16.0257,15.8525,16.0257,16300.0
2009-03-17 13:35:00,30.56,30.66,30.53,30.64,12400.0,16.0361,16.0886,16.0204,16.0781,12400.0
2009-03-17 13:40:00,30.64,30.71,30.43,30.45,18700.0,16.0781,16.1149,15.9679,15.9784,18700.0
2009-03-17 13:45:00,30.49,30.58,30.43,30.48,7700.0,15.9994,16.0466,15.9679,15.9942,7700.0
2009-03-17 13:50:00,30.48,30.51,30.34,30.39,7200.0,15.9942,16.0099,15.9207,15.9469,7200.0
2009-03-17 13:55:00,30.38,30.46,30.24,30.24,5800.0,15.9417,15.9837,15.8682,15.8682,5800.0
2009-03-17 14:00:00,30.27,30.29,30.06,30.06,10000.0,15.884,15.8945,15.7738,15.7738,10000.0
2009-03-17 14:05:00,30.04,30.2,30.04,30.15,8600.0,15.7633,15.8472,15.7633,15.821,8600.0
2009-03-17 14:10:00,30.17,30.4,30.15,30.32,8000.0,15.8315,15.9522,15.821,15.9102,8000.0
2009-03-17 14:15:00,30.35,30.37,30.24,30.31,11800.0,15.926,15.9364,15.8682,15.905,11800.0
2009-03-17 14:20:00,30.3,30.36,30.24,30.31,13300.0,15.8997,15.9312,15.8682,15.905,13300.0
2009-03-17 14:25:00,30.29,30.32,30.12,30.15,5200.0,15.8945,15.9102,15.8053,15.821,5200.0
2009-03-17 14:30:00,30.14,30.23,30.08,30.19,7100.0,15.8158,15.863,15.7843,15.842,7100.0
2009-03-17 14:35:00,30.19,30.36,30.17,30.32,7200.0,15.842,15.9312,15.8315,15.9102,7200.0
2009-03-17 14:40:00,30.35,30.5,30.34,30.5,22400.0,15.926,16.0047,15.9207,16.0047,22400.0
2009-03-17 14:45:00,30.51,30.53,30.43,30.5,34200.0,16.0099,16.0204,15.9679,16.0047,34200.0
2009-03-17 14:50:00,30.5,30.62,30.44,30.5,41700.0,16.0047,16.0676,15.9732,16.0047,41700.0
2009-03-17 14:55:00,30.49,30.52,30.42,30.44,18200.0,15.9994,16.0152,15.9627,15.9732,18200.0
2009-03-17 15:00:00,30.45,30.54,30.44,30.54,19600.0,15.9784,16.0257,15.9732,16.0257,19600.0
2009-03-17 15:05:00,30.54,31.13,30.54,31.1,24700.0,16.0257,16.3353,16.0257,16.3195,24700.0
2009-03-17 15:10:00,31.1,31.16,30.85,30.98,16900.0,16.3195,16.351,16.1883,16.2565,16900.0
2009-03-17 15:15:00,30.97,31.09,30.95,31.05,13600.0,16.2513,16.3143,16.2408,16.2933,13600.0
2009-03-17 15:20:00,31.06,31.25,31.04,31.21,15200.0,16.2985,16.3982,16.288,16.3772,15200.0
2009-03-17 15:25:00,31.2,31.23,30.99,31.04,15800.0,16.372,16.3877,16.2618,16.288,15800.0
2009-03-17 15:30:00,31.04,31.12,30.96,31.0,32900.0,16.288,16.33,16.246,16.267,32900.0
2009-03-17 15:35:00,31.0,31.18,30.96,31.17,27700.0,16.267,16.3615,16.246,16.3562,27700.0
2009-03-17 15:40:00,31.18,31.36,31.15,31.29,39600.0,16.3615,16.4559,16.3457,16.4192,39600.0
2009-03-17 15:45:00,31.31,31.46,31.26,31.37,26200.0,16.4297,16.5084,16.4035,16.4612,26200.0
2009-03-17 15:50:00,31.34,31.56,31.34,31.5,50800.0,16.4454,16.5609,16.4454,16.5294,50800.0
2009-03-17 15:55:00,31.49,31.65,31.37,31.56,265600.0,16.5242,16.6081,16.4612,16.5609,265600.0
2009-03-18 09:30:00,30.92,31.47,30.63,31.06,22200.0,16.2251,16.5137,16.0729,16.2985,22200.0
2009-03-18 09:35:00,31.04,31.2,30.95,31.06,27200.0,16.288,16.372,16.2408,16.2985,27200.0
2009-03-18 09:40:00,31.11,31.36,31.08,31.15,15000.0,16.3248,16.4559,16.309,16.3457,15000.0
2009-03-18 09:45:00,31.14,31.34,30.79,30.88,10100.0,16.3405,16.4454,16.1568,16.2041,10100.0
2009-03-18 09:50:00,30.82,30.84,30.39,30.39,16000.0,16.1726,16.1831,15.9469,15.9469,16000.0
2009-03-18 09:55:00,30.41,30.53,30.33,30.46,13000.0,15.9574,16.0204,15.9155,15.9837,13000.0
2009-03-18 10:00:00,30.43,30.83,30.38,30.77,14700.0,15.9679,16.1778,15.9417,16.1463,14700.0
2009-03-18 10:05:00,30.8,30.83,30.58,30.58,7900.0,16.1621,16.1778,16.0466,16.0466,7900.0
2009-03-18 10:10:00,30.58,30.68,30.58,30.65,8500.0,16.0466,16.0991,16.0466,16.0834,8500.0
2009-03-18 10:15:00,30.63,30.63,30.43,30.5,10500.0,16.0729,16.0729,15.9679,16.0047,10500.0
2009-03-18 10:20:00,30.5,30.61,30.44,30.61,13900.0,16.0047,16.0624,15.9732,16.0624,13900.0
2009-03-18 10:25:00,30.62,30.87,30.61,30.81,6800.0,16.0676,16.1988,16.0624,16.1673,6800.0
2009-03-18 10:30:00,30.81,30.83,30.44,30.44,8200.0,16.1673,16.1778,15.9732,15.9732,8200.0
2009-03-18 10:35:00,30.41,30.69,30.29,30.63,6500.0,15.9574,16.1044,15.8945,16.0729,6500.0
2009-03-18 10:40:00,30.63,30.78,30.61,30.72,3800.0,16.0729,16.1516,16.0624,16.1201,3800.0
2009-03-18 10:45:00,30.73,31.05,30.72,31.05,6600.0,16.1254,16.2933,16.1201,16.2933,6600.0
2009-03-18 10:50:00,31.07,31.08,30.96,31.02,5100.0,16.3038,16.309,16.246,16.2775,5100.0
2009-03-18 10:55:00,31.05,31.54,31.05,31.5,11500.0,16.2933,16.5504,16.2933,16.5294,11500.0
2009-03-18 11:00:00,31.54,31.72,31.48,31.68,6400.0,16.5504,16.6449,16.5189,16.6239,6400.0
2009-03-18 11:05:00,31.67,31.72,31.44,31.5,6900.0,16.6186,16.6449,16.4979,16.5294,6900.0
2009-03-18 11:10:00,31.47,31.48,31.3,31.35,8000.0,16.5137,16.5189,16.4245,16.4507,8000.0
2009-03-18 11:15:00,31.39,31.53,31.38,31.44,5500.0,16.4717,16.5452,16.4664,16.4979,5500.0
2009-03-18 11:20:00,31.45,31.49,31.31,31.31,5000.0,16.5032,16.5242,16.4297,16.4297,5000.0
2009-03-18 11:25:00,31.32,31.32,31.14,31.18,8800.0,16.435,16.435,16.3405,16.3615,8800.0
2009-03-18 11:30:00,31.18,31.3,31.16,31.24,6100.0,16.3615,16.4245,16.351,16.393,6100.0
2009-03-18 11:35:00,31.23,31.27,31.07,31.07,11500.0,16.3877,16.4087,16.3038,16.3038,11500.0
2009-03-18 11:40:00,31.07,31.19,31.05,31.14,13000.0,16.3038,16.3667,16.2933,16.3405,13000.0
2009-03-18 11:45:00,31.18,31.22,31.14,31.16,7600.0,16.3615,16.3825,16.3405,16.351,7600.0
2009-03-18 11:50:00,31.14,31.44,31.14,31.41,10400.0,16.3405,16.4979,16.3405,16.4822,10400.0
2009-03-18 11:55:00,31.38,31.45,31.35,31.45,6900.0,16.4664,16.5032,16.4507,16.5032,6900.0
2009-03-18 12:00:00,31.46,31.57,31.44,31.52,7400.0,16.5084,16.5661,16.4979,16.5399,7400.0
2009-03-18 12:05:00,31.55,31.55,31.45,31.45,7800.0,16.5556,16.5556,16.5032,16.5032,7800.0
2009-03-18 12:10:00,31.49,31.51,31.26,31.26,11100.0,16.5242,16.5347,16.4035,16.4035,11100.0
2009-03-18 12:15:00,31.23,31.4,31.22,31.35,13300.0,16.3877,16.4769,16.3825,16.4507,13300.0
2009-03-18 12:20:00,31.36,31.39,31.24,31.29,6900.0,16.4559,16.4717,16.393,16.4192,6900.0
2009-03-18 12:25:00,31.24,31.26,31.1,31.11,3600.0,16.393,16.4035,16.3195,16.3248,3600.0
2009-03-18 12:30:00,31.12,31.17,31.12,31.15,5500.0,16.33,16.3562,16.33,16.3457,5500.0
2009-03-18 12:35:00,31.15,31.17,31.07,31.11,6300.0,16.3457,16.3562,16.3038,16.3248,6300.0
2009-03-18 12:40:00,31.14,31.36,31.13,31.34,10100.0,16.3405,16.4559,16.3353,16.4454,10100.0
2009-03-18 12:45:00,31.34,31.38,31.26,31.3,7200.0,16.4454,16.4664,16.4035,16.4245,7200.0
2009-03-18 12:50:00,31.28,31.31,31.14,31.22,5300.0,16.414,16.4297,16.3405,16.3825,5300.0
2009-03-18 12:55:00,31.24,31.73,31.22,31.63,12400.0,16.393,16.6501,16.3825,16.5976,12400.0
2009-03-18 13:00:00,31.62,31.62,31.45,31.46,8200.0,16.5924,16.5924,16.5032,16.5084,8200.0
2009-03-18 13:05:00,31.44,31.6,31.44,31.52,7900.0,16.4979,16.5819,16.4979,16.5399,7900.0
2009-03-18 13:10:00,31.51,31.61,31.5,31.6,11400.0,16.5347,16.5871,16.5294,16.5819,11400.0
2009-03-18 13:15:00,31.6,31.64,31.53,31.55,6000.0,16.5819,16.6029,16.5452,16.5556,6000.0
2009-03-18 13:20:00,31.56,31.61,31.52,31.58,5700.0,16.5609,16.5871,16.5399,16.5714,5700.0
2009-03-18 13:25:00,31.6,31.61,31.45,31.49,10400.0,16.5819,16.5871,16.5032,16.5242,10400.0
2009-03-18 13:30:00,31.45,31.55,31.45,31.55,7700.0,16.5032,16.5556,16.5032,16.5556,7700.0
2009-03-18 13:35:00,31.55,31.63,31.55,31.62,6400.0,16.5556,16.5976,16.5556,16.5924,6400.0
2009-03-18 13:40:00,31.62,32.0,31.61,31.99,14900.0,16.5924,16.7918,16.5871,16.7865,14900.0
2009-03-18 13:45:00,32.02,32.16,32.01,32.02,13800.0,16.8023,16.8757,16.797,16.8023,13800.0
2009-03-18 13:50:00,32.0,32.06,31.93,32.04,15900.0,16.7918,16.8233,16.755,16.8128,15900.0
2009-03-18 13:55:00,32.04,32.07,31.93,32.01,81400.0,16.8128,16.8285,16.755,16.797,81400.0
2009-03-18 14:00:00,32.0,32.04,31.69,31.82,25800.0,16.7918,16.8128,16.6291,16.6973,25800.0
2009-03-18 14:05:00,31.82,31.98,31.79,31.93,16200.0,16.6973,16.7813,16.6816,16.755,16200.0
2009-03-18 14:10:00,31.91,32.02,31.88,31.97,5600.0,16.7446,16.8023,16.7288,16.776,5600.0
2009-03-18 14:15:00,31.97,32.31,31.8,32.18,55600.0,16.776,16.9545,16.6868,16.8862,55600.0
2009-03-18 14:20:00,32.19,33.0,32.07,32.99,32400.0,16.8915,17.3165,16.8285,17.3113,32400.0
2009-03-18 14:25:00,33.0,33.0,32.22,32.54,50500.0,17.3165,17.3165,16.9072,17.0751,50500.0
2009-03-18 14:30:00,32.47,32.91,32.37,32.37,49900.0,17.0384,17.2693,16.9859,16.9859,49900.0
2009-03-18 14:35:00,32.35,32.79,32.34,32.71,40100.0,16.9754,17.2063,16.9702,17.1643,40100.0
2009-03-18 14:40:00,32.7,33.1,32.66,33.0,59000.0,17.1591,17.369,17.1381,17.3165,59000.0
2009-03-18 14:45:00,32.96,33.27,32.86,33.21,64200.0,17.2955,17.4582,17.2431,17.4267,64200.0
2009-03-18 14:50:00,33.23,33.41,33.09,33.23,54700.0,17.4372,17.5317,17.3637,17.4372,54700.0
2009-03-18 14:55:00,33.15,33.38,32.9,33.12,61200.0,17.3952,17.5159,17.264,17.3795,61200.0
2009-03-18 15:00:00,33.1,33.13,32.84,32.97,86100.0,17.369,17.3847,17.2326,17.3008,86100.0
2009-03-18 15:05:00,32.98,33.12,32.94,33.11,30300.0,17.306,17.3795,17.285,17.3742,30300.0
2009-03-18 15:10:00,33.09,33.19,32.86,33.05,53900.0,17.3637,17.4162,17.2431,17.3428,53900.0
2009-03-18 15:15:00,33.01,33.22,32.83,32.94,29900.0,17.3218,17.432,17.2273,17.285,29900.0
2009-03-18 15:20:00,32.9,32.94,32.23,32.36,38900.0,17.264,17.285,16.9125,16.9807,38900.0
2009-03-18 15:25:00,32.4,32.75,32.32,32.68,31200.0,17.0017,17.1853,16.9597,17.1486,31200.0
2009-03-18 15:30:00,32.67,32.75,32.2,32.29,28400.0,17.1434,17.1853,16.8967,16.944,28400.0
2009-03-18 15:35:00,32.29,32.49,31.98,32.0,43400.0,16.944,17.0489,16.7813,16.7918,43400.0
2009-03-18 15:40:00,32.01,32.47,32.0,32.47,52100.0,16.797,17.0384,16.7918,17.0384,52100.0
2009-03-18 15:45:00,32.47,32.57,32.26,32.46,65100.0,17.0384,17.0909,16.9282,17.0332,65100.0
2009-03-18 15:50:00,32.51,33.06,32.5,32.99,111700.0,17.0594,17.348,17.0542,17.3113,111700.0
2009-03-18 15:55:00,33.01,33.24,32.88,32.88,332700.0,17.3218,17.4425,17.2536,17.2536,332700.0
2009-03-19 09:30:00,33.22,33.32,33.1,33.2,21100.0,17.432,17.4844,17.369,17.4215,21100.0
2009-03-19 09:35:00,33.2,33.23,32.6,32.87,20400.0,17.4215,17.4372,17.1066,17.2483,20400.0
2009-03-19 09:40:00,32.92,32.92,32.65,32.72,11600.0,17.2745,17.2745,17.1329,17.1696,11600.0
2009-03-19 09:45:00,32.78,33.21,32.69,33.17,25800.0,17.2011,17.4267,17.1539,17.4057,25800.0
2009-03-19 09:50:00,33.17,33.18,32.36,32.39,16800.0,17.4057,17.411,16.9807,16.9964,16800.0
2009-03-19 09:55:00,32.38,32.4,32.07,32.31,11000.0,16.9912,17.0017,16.8285,16.9545,11000.0
2009-03-19 10:00:00,32.28,32.37,32.06,32.22,15400.0,16.9387,16.9859,16.8233,16.9072,15400.0
2009-03-19 10:05:00,32.28,32.3,32.1,32.15,17700.0,16.9387,16.9492,16.8443,16.8705,17700.0
2009-03-19 10:10:00,32.2,32.58,32.12,32.53,16700.0,16.8967,17.0961,16.8547,17.0699,16700.0
2009-03-19 10:15:00,32.48,32.73,32.43,32.56,12600.0,17.0437,17.1748,17.0174,17.0856,12600.0
2009-03-19 10:20:00,32.55,32.96,32.46,32.83,17600.0,17.0804,17.2955,17.0332,17.2273,17600.0
2009-03-19 10:25:00,32.9,32.91,32.49,32.55,21400.0,17.264,17.2693,17.0489,17.0804,21400.0
2009-03-19 10:30:00,32.55,32.62,32.44,32.59,20900.0,17.0804,17.1171,17.0227,17.1014,20900.0
2009-03-19 10:35:00,32.64,32.76,32.64,32.74,6400.0,17.1276,17.1906,17.1276,17.1801,6400.0
2009-03-19 10:40:00,32.74,32.9,32.69,32.77,15000.0,17.1801,17.264,17.1539,17.1958,15000.0
2009-03-19 10:45:00,32.77,32.81,32.64,32.79,18200.0,17.1958,17.2168,17.1276,17.2063,18200.0
2009-03-19 10:50:00,32.76,32.82,32.73,32.8,18400.0,17.1906,17.2221,17.1748,17.2116,18400.0
2009-03-19 10:55:00,32.77,32.8,32.67,32.67,30200.0,17.1958,17.2116,17.1434,17.1434,30200.0
2009-03-19 11:00:00,32.69,32.9,32.69,32.77,23900.0,17.1539,17.264,17.1539,17.1958,23900.0
2009-03-19 11:05:00,32.79,32.81,32.7,32.7,24500.0,17.2063,17.2168,17.1591,17.1591,24500.0
2009-03-19 11:10:00,32.69,32.73,32.63,32.64,13500.0,17.1539,17.1748,17.1224,17.1276,13500.0
2009-03-19 11:15:00,32.64,32.81,32.63,32.71,17100.0,17.1276,17.2168,17.1224,17.1643,17100.0
2009-03-19 11:20:00,32.71,32.92,32.69,32.89,12900.0,17.1643,17.2745,17.1539,17.2588,12900.0
2009-03-19 11:25:00,32.89,32.92,32.62,32.65,12600.0,17.2588,17.2745,17.1171,17.1329,12600.0
2009-03-19 11:30:00,32.63,32.84,32.63,32.79,11300.0,17.1224,17.2326,17.1224,17.2063,11300.0
2009-03-19 11:35:00,32.73,32.89,32.73,32.88,9300.0,17.1748,17.2588,17.1748,17.2536,9300.0
2009-03-19 11:40:00,32.85,32.87,32.74,32.8,12600.0,17.2378,17.2483,17.1801,17.2116,12600.0
2009-03-19 11:45:00,32.82,32.84,32.67,32.77,6600.0,17.2221,17.2326,17.1434,17.1958,6600.0
2009-03-19 11:50:00,32.78,32.85,32.66,32.72,15400.0,17.2011,17.2378,17.1381,17.1696,15400.0
2009-03-19 11:55:00,32.74,33.04,32.72,33.0,14500.0,17.1801,17.3375,17.1696,17.3165,14500.0
2009-03-19 12:00:00,32.97,33.01,32.84,32.87,14600.0,17.3008,17.3218,17.2326,17.2483,14600.0
2009-03-19 12:05:00,32.87,32.87,32.71,32.73,12700.0,17.2483,17.2483,17.1643,17.1748,12700.0
2009-03-19 12:10:00,32.73,32.95,32.73,32.94,12500.0,17.1748,17.2903,17.1748,17.285,12500.0
2009-03-19 12:15:00,32.92,32.92,32.8,32.83,7500.0,17.2745,17.2745,17.2116,17.2273,7500.0
2009-03-19 12:20:00,32.82,32.91,32.72,32.89,11700.0,17.2221,17.2693,17.1696,17.2588,11700.0
2009-03-19 12:25:00,32.89,32.92,32.7,32.79,16200.0,17.2588,17.2745,17.1591,17.2063,16200.0
2009-03-19 12:30:00,32.79,32.9,32.78,32.9,11500.0,17.2063,17.264,17.2011,17.264,11500.0
2009-03-19 12:35:00,32.91,32.93,32.81,32.9,12800.0,17.2693,17.2798,17.2168,17.264,12800.0
2009-03-19 12:40:00,32.9,32.93,32.85,32.92,14800.0,17.264,17.2798,17.2378,17.2745,14800.0
2009-03-19 12:45:00,32.94,33.32,32.93,33.28,12800.0,17.285,17.4844,17.2798,17.4635,12800.0
2009-03-19 12:50:00,33.27,33.28,33.14,33.16,15900.0,17.4582,17.4635,17.39,17.4005,15900.0
2009-03-19 12:55:00,33.17,33.17,32.89,32.89,9200.0,17.4057,17.4057,17.2588,17.2588,9200.0
2009-03-19 13:00:00,32.95,33.05,32.95,33.01,9900.0,17.2903,17.3428,17.2903,17.3218,9900.0
2009-03-19 13:05:00,33.01,33.06,32.84,32.86,8900.0,17.3218,17.348,17.2326,17.2431,8900.0
2009-03-19 13:10:00,32.86,33.08,32.86,33.04,8900.0,17.2431,17.3585,17.2431,17.3375,8900.0
2009-03-19 13:15:00,33.03,33.03,32.93,33.02,6400.0,17.3323,17.3323,17.2798,17.327,6400.0
2009-03-19 13:20:00,33.02,33.15,32.99,33.12,15300.0,17.327,17.3952,17.3113,17.3795,15300.0
2009-03-19 13:25:00,33.11,33.14,33.06,33.1,9500.0,17.3742,17.39,17.348,17.369,9500.0
2009-03-19 13:30:00,33.09,33.09,32.91,32.92,11500.0,17.3637,17.3637,17.2693,17.2745,11500.0
2009-03-19 13:35:00,32.94,32.96,32.87,32.92,14500.0,17.285,17.2955,17.2483,17.2745,14500.0
2009-03-19 13:40:00,32.95,33.0,32.91,32.95,14100.0,17.2903,17.3165,17.2693,17.2903,14100.0
2009-03-19 13:45:00,32.97,33.26,32.97,33.25,18200.0,17.3008,17.453,17.3008,17.4477,18200.0
2009-03-19 13:50:00,33.28,33.28,33.13,33.16,12400.0,17.4635,17.4635,17.3847,17.4005,12400.0
2009-03-19 13:55:00,33.15,33.31,33.15,33.27,7200.0,17.3952,17.4792,17.3952,17.4582,7200.0
2009-03-19 14:00:00,33.25,33.4,33.23,33.4,13000.0,17.4477,17.5264,17.4372,17.5264,13000.0
2009-03-19 14:05:00,33.41,33.5,33.27,33.35,24200.0,17.5317,17.5789,17.4582,17.5002,24200.0
2009-03-19 14:10:00,33.4,33.41,33.3,33.4,11100.0,17.5264,17.5317,17.4739,17.5264,11100.0
2009-03-19 14:15:00,33.38,33.4,33.16,33.22,10900.0,17.5159,17.5264,17.4005,17.432,10900.0
2009-03-19 14:20:00,33.22,33.22,32.91,32.97,19600.0,17.432,17.432,17.2693,17.3008,19600.0
2009-03-19 14:25:00,32.97,33.04,32.95,32.98,15300.0,17.3008,17.3375,17.2903,17.306,15300.0
2009-03-19 14:30:00,32.98,33.02,32.83,32.99,23500.0,17.306,17.327,17.2273,17.3113,23500.0
2009-03-19 14:35:00,33.01,33.1,32.93,33.01,11200.0,17.3218,17.369,17.2798,17.3218,11200.0
2009-03-19 14:40:00,33.02,33.09,32.77,32.87,52800.0,17.327,17.3637,17.1958,17.2483,52800.0
2009-03-19 14:45:00,32.85,32.85,32.6,32.62,42700.0,17.2378,17.2378,17.1066,17.1171,42700.0
2009-03-19 14:50:00,32.62,32.69,32.5,32.61,26000.0,17.1171,17.1539,17.0542,17.1119,26000.0
2009-03-19 14:55:00,32.61,32.8,32.55,32.8,33600.0,17.1119,17.2116,17.0804,17.2116,33600.0
2009-03-19 15:00:00,32.79,33.05,32.79,32.88,23900.0,17.2063,17.3428,17.2063,17.2536,23900.0
2009-03-19 15:05:00,32.87,32.9,32.78,32.84,19800.0,17.2483,17.264,17.2011,17.2326,19800.0
2009-03-19 15:10:00,32.86,32.88,32.72,32.84,15000.0,17.2431,17.2536,17.1696,17.2326,15000.0
2009-03-19 15:15:00,32.86,33.09,32.86,32.92,23400.0,17.2431,17.3637,17.2431,17.2745,23400.0
2009-03-19 15:20:00,32.89,32.89,32.72,32.82,12600.0,17.2588,17.2588,17.1696,17.2221,12600.0
2009-03-19 15:25:00,32.81,32.82,32.66,32.81,23300.0,17.2168,17.2221,17.1381,17.2168,23300.0
2009-03-19 15:30:00,32.82,33.08,32.72,32.92,39300.0,17.2221,17.3585,17.1696,17.2745,39300.0
2009-03-19 15:35:00,32.9,32.9,32.55,32.57,31900.0,17.264,17.264,17.0804,17.0909,31900.0
2009-03-19 15:40:00,32.56,32.6,32.43,32.48,60700.0,17.0856,17.1066,17.0174,17.0437,60700.0
2009-03-19 15:45:00,32.5,32.71,32.48,32.59,54600.0,17.0542,17.1643,17.0437,17.1014,54600.0
2009-03-19 15:50:00,32.6,32.65,32.36,32.47,114200.0,17.1066,17.1329,16.9807,17.0384,114200.0
2009-03-19 15:55:00,32.45,32.55,32.17,32.2,273900.0,17.0279,17.0804,16.881,16.8967,273900.0
2009-03-20 09:30:00,32.19,32.35,31.69,31.7,39500.0,16.8915,16.9754,16.6291,16.6344,39500.0
2009-03-20 09:35:00,31.7,31.7,31.08,31.5,25200.0,16.6344,16.6344,16.309,16.5294,25200.0
2009-03-20 09:40:00,31.5,31.51,30.7,30.87,34300.0,16.5294,16.5347,16.1096,16.1988,34300.0
2009-03-20 09:45:00,30.83,31.52,30.7,31.35,41400.0,16.1778,16.5399,16.1096,16.4507,41400.0
2009-03-20 09:50:00,31.36,31.45,31.21,31.29,14900.0,16.4559,16.5032,16.3772,16.4192,14900.0
2009-03-20 09:55:00,31.28,31.3,30.84,30.93,26400.0,16.414,16.4245,16.1831,16.2303,26400.0
2009-03-20 10:00:00,30.94,31.15,30.78,30.78,16700.0,16.2356,16.3457,16.1516,16.1516,16700.0
2009-03-20 10:05:00,30.78,31.15,30.64,31.11,15900.0,16.1516,16.3457,16.0781,16.3248,15900.0
2009-03-20 10:10:00,31.16,31.31,31.08,31.15,12200.0,16.351,16.4297,16.309,16.3457,12200.0
2009-03-20 10:15:00,31.16,31.41,31.07,31.31,16000.0,16.351,16.4822,16.3038,16.4297,16000.0
2009-03-20 10:20:00,31.28,31.5,31.28,31.44,16400.0,16.414,16.5294,16.414,16.4979,16400.0
2009-03-20 10:25:00,31.44,31.57,31.35,31.57,16400.0,16.4979,16.5661,16.4507,16.5661,16400.0
2009-03-20 10:30:00,31.61,31.63,31.41,31.46,11600.0,16.5871,16.5976,16.4822,16.5084,11600.0
2009-03-20 10:35:00,31.41,31.43,31.32,31.35,4600.0,16.4822,16.4927,16.435,16.4507,4600.0
2009-03-20 10:40:00,31.35,31.41,31.29,31.29,5900.0,16.4507,16.4822,16.4192,16.4192,5900.0
2009-03-20 10:45:00,31.31,31.31,31.15,31.19,8800.0,16.4297,16.4297,16.3457,16.3667,8800.0
2009-03-20 10:50:00,31.18,31.21,31.07,31.1,14700.0,16.3615,16.3772,16.3038,16.3195,14700.0
2009-03-20 10:55:00,31.1,31.46,31.09,31.45,61200.0,16.3195,16.5084,16.3143,16.5032,61200.0
2009-03-20 11:00:00,31.43,31.44,31.28,31.35,11200.0,16.4927,16.4979,16.414,16.4507,11200.0
2009-03-20 11:05:00,31.35,31.35,31.2,31.22,9000.0,16.4507,16.4507,16.372,16.3825,9000.0
2009-03-20 11:10:00,31.22,31.26,31.12,31.16,3500.0,16.3825,16.4035,16.33,16.351,3500.0
2009-03-20 11:15:00,31.13,31.15,31.03,31.03,6900.0,16.3353,16.3457,16.2828,16.2828,6900.0
2009-03-20 11:20:00,31.02,31.03,30.81,30.85,9000.0,16.2775,16.2828,16.1673,16.1883,9000.0
2009-03-20 11:25:00,30.85,31.03,30.8,31.01,7900.0,16.1883,16.2828,16.1621,16.2723,7900.0
2009-03-20 11:30:00,31.01,31.43,30.97,31.4,14200.0,16.2723,16.4927,16.2513,16.4769,14200.0
2009-03-20 11:35:00,31.42,31.43,31.2,31.2,9500.0,16.4874,16.4927,16.372,16.372,9500.0
2009-03-20 11:40:00,31.21,31.31,31.15,31.17,9900.0,16.3772,16.4297,16.3457,16.3562,9900.0
2009-03-20 11:45:00,31.17,31.17,31.03,31.07,6900.0,16.3562,16.3562,16.2828,16.3038,6900.0
2009-03-20 11:50:00,31.08,31.31,31.04,31.28,10600.0,16.309,16.4297,16.288,16.414,10600.0
2009-03-20 11:55:00,31.23,31.27,31.2,31.21,4600.0,16.3877,16.4087,16.372,16.3772,4600.0
2009-03-20 12:00:00,31.21,31.22,31.15,31.18,5100.0,16.3772,16.3825,16.3457,16.3615,5100.0
2009-03-20 12:05:00,31.19,31.19,31.15,31.16,1900.0,16.3667,16.3667,16.3457,16.351,1900.0
2009-03-20 12:10:00,31.16,31.31,31.13,31.31,5700.0,16.351,16.4297,16.3353,16.4297,5700.0
2009-03-20 12:15:00,31.29,31.34,31.17,31.34,9600.0,16.4192,16.4454,16.3562,16.4454,9600.0
2009-03-20 12:20:00,31.34,31.44,31.34,31.41,3600.0,16.4454,16.4979,16.4454,16.4822,3600.0
2009-03-20 12:25:00,31.4,31.6,31.4,31.54,5300.0,16.4769,16.5819,16.4769,16.5504,5300.0
2009-03-20 12:30:00,31.57,31.88,31.57,31.82,15000.0,16.5661,16.7288,16.5661,16.6973,15000.0
2009-03-20 12:35:00,31.83,31.83,31.7,31.7,6200.0,16.7026,16.7026,16.6344,16.6344,6200.0
2009-03-20 12:40:00,31.74,31.84,31.59,31.59,11600.0,16.6553,16.7078,16.5766,16.5766,11600.0
2009-03-20 12:45:00,31.61,31.61,31.35,31.35,3800.0,16.5871,16.5871,16.4507,16.4507,3800.0
2009-03-20 12:50:00,31.34,31.34,31.06,31.25,11200.0,16.4454,16.4454,16.2985,16.3982,11200.0
2009-03-20 12:55:00,31.25,31.25,31.12,31.16,6200.0,16.3982,16.3982,16.33,16.351,6200.0
2009-03-20 13:00:00,31.15,31.17,31.02,31.05,9200.0,16.3457,16.3562,16.2775,16.2933,9200.0
2009-03-20 13:05:00,31.05,31.05,31.0,31.0,6600.0,16.2933,16.2933,16.267,16.267,6600.0
2009-03-20 13:10:00,31.0,31.2,30.99,31.2,8200.0,16.267,16.372,16.2618,16.372,8200.0
2009-03-20 13:15:00,31.16,31.21,31.11,31.11,2900.0,16.351,16.3772,16.3248,16.3248,2900.0
2009-03-20 13:20:00,31.1,31.13,30.96,30.99,3800.0,16.3195,16.3353,16.246,16.2618,3800.0
2009-03-20 13:25:00,31.0,31.05,30.99,31.0,6300.0,16.267,16.2933,16.2618,16.267,6300.0
2009-03-20 13:30:00,31.03,31.08,31.01,31.04,5500.0,16.2828,16.309,16.2723,16.288,5500.0
2009-03-20 13:35:00,31.09,31.09,30.89,30.9,11700.0,16.3143,16.3143,16.2093,16.2146,11700.0
2009-03-20 13:40:00,30.89,31.04,30.89,31.0,8900.0,16.2093,16.288,16.2093,16.267,8900.0
2009-03-20 13:45:00,30.99,31.0,30.85,30.87,5500.0,16.2618,16.267,16.1883,16.1988,5500.0
2009-03-20 13:50:00,30.88,31.01,30.88,31.01,8900.0,16.2041,16.2723,16.2041,16.2723,8900.0
2009-03-20 13:55:00,31.03,31.07,30.88,30.9,33800.0,16.2828,16.3038,16.2041,16.2146,33800.0
2009-03-20 14:00:00,30.86,30.94,30.86,30.91,6000.0,16.1936,16.2356,16.1936,16.2198,6000.0
2009-03-20 14:05:00,30.89,30.91,30.78,30.78,13100.0,16.2093,16.2198,16.1516,16.1516,13100.0
2009-03-20 14:10:00,30.77,30.93,30.69,30.91,14500.0,16.1463,16.2303,16.1044,16.2198,14500.0
2009-03-20 14:15:00,30.92,31.07,30.92,30.96,13500.0,16.2251,16.3038,16.2251,16.246,13500.0
2009-03-20 14:20:00,30.96,31.0,30.94,30.96,6100.0,16.246,16.267,16.2356,16.246,6100.0
2009-03-20 14:25:00,30.94,31.01,30.82,30.96,7700.0,16.2356,16.2723,16.1726,16.246,7700.0
2009-03-20 14:30:00,30.99,31.22,30.99,31.07,11600.0,16.2618,16.3825,16.2618,16.3038,11600.0
2009-03-20 14:35:00,31.07,31.1,31.02,31.08,9000.0,16.3038,16.3195,16.2775,16.309,9000.0
2009-03-20 14:40:00,31.08,31.12,30.83,30.88,12500.0,16.309,16.33,16.1778,16.2041,12500.0
2009-03-20 14:45:00,30.85,30.86,30.77,30.77,9000.0,16.1883,16.1936,16.1463,16.1463,9000.0
2009-03-20 14:50:00,30.78,30.78,30.68,30.69,12300.0,16.1516,16.1516,16.0991,16.1044,12300.0
2009-03-20 14:55:00,30.71,30.78,30.6,30.74,23000.0,16.1149,16.1516,16.0571,16.1306,23000.0
2009-03-20 15:00:00,30.75,31.06,30.75,30.92,26000.0,16.1359,16.2985,16.1359,16.2251,26000.0
2009-03-20 15:05:00,30.9,30.91,30.83,30.87,18700.0,16.2146,16.2198,16.1778,16.1988,18700.0
2009-03-20 15:10:00,30.86,31.13,30.85,30.93,19600.0,16.1936,16.3353,16.1883,16.2303,19600.0
2009-03-20 15:15:00,30.89,30.91,30.71,30.73,21400.0,16.2093,16.2198,16.1149,16.1254,21400.0
2009-03-20 15:20:00,30.73,30.87,30.68,30.87,33600.0,16.1254,16.1988,16.0991,16.1988,33600.0
2009-03-20 15:25:00,30.85,30.89,30.58,30.59,31100.0,16.1883,16.2093,16.0466,16.0519,31100.0
2009-03-20 15:30:00,30.6,30.76,30.54,30.72,45800.0,16.0571,16.1411,16.0257,16.1201,45800.0
2009-03-20 15:35:00,30.73,30.79,30.53,30.58,37900.0,16.1254,16.1568,16.0204,16.0466,37900.0
2009-03-20 15:40:00,30.59,30.59,30.38,30.43,64700.0,16.0519,16.0519,15.9417,15.9679,64700.0
2009-03-20 15:45:00,30.43,30.45,30.15,30.15,47600.0,15.9679,15.9784,15.821,15.821,47600.0
2009-03-20 15:50:00,30.15,30.43,30.11,30.19,125700.0,15.821,15.9679,15.8,15.842,125700.0
2009-03-20 15:55:00,30.19,30.3,30.1,30.23,256600.0,15.842,15.8997,15.7948,15.863,256600.0
2009-03-23 09:30:00,30.8,31.89,30.8,31.24,29100.0,16.1621,16.7341,16.1621,16.393,29100.0
2009-03-23 09:35:00,31.27,31.99,31.15,31.82,48600.0,16.4087,16.7865,16.3457,16.6973,48600.0
2009-03-23 09:40:00,31.8,31.95,31.36,31.49,18900.0,16.6868,16.7655,16.4559,16.5242,18900.0
2009-03-23 09:45:00,31.49,31.6,31.12,31.13,18000.0,16.5242,16.5819,16.33,16.3353,18000.0
2009-03-23 09:50:00,31.13,31.22,30.97,31.11,16300.0,16.3353,16.3825,16.2513,16.3248,16300.0
2009-03-23 09:55:00,31.15,31.31,31.07,31.24,14200.0,16.3457,16.4297,16.3038,16.393,14200.0
2009-03-23 10:00:00,31.29,31.56,31.28,31.39,35100.0,16.4192,16.5609,16.414,16.4717,35100.0
2009-03-23 10:05:00,31.38,31.6,31.34,31.46,39300.0,16.4664,16.5819,16.4454,16.5084,39300.0
2009-03-23 10:10:00,31.43,31.52,31.29,31.33,11200.0,16.4927,16.5399,16.4192,16.4402,11200.0
2009-03-23 10:15:00,31.3,31.55,31.26,31.52,19000.0,16.4245,16.5556,16.4035,16.5399,19000.0
2009-03-23 10:20:00,31.54,31.61,31.34,31.37,22000.0,16.5504,16.5871,16.4454,16.4612,22000.0
2009-03-23 10:25:00,31.32,31.36,31.08,31.13,12400.0,16.435,16.4559,16.309,16.3353,12400.0
2009-03-23 10:30:00,31.14,31.36,31.1,31.31,13600.0,16.3405,16.4559,16.3195,16.4297,13600.0
2009-03-23 10:35:00,31.34,31.48,31.29,31.36,18300.0,16.4454,16.5189,16.4192,16.4559,18300.0
2009-03-23 10:40:00,31.37,31.42,31.36,31.37,13100.0,16.4612,16.4874,16.4559,16.4612,13100.0
2009-03-23 10:45:00,31.37,31.42,31.36,31.41,16900.0,16.4612,16.4874,16.4559,16.4822,16900.0
2009-03-23 10:50:00,31.41,31.54,31.36,31.4,14800.0,16.4822,16.5504,16.4559,16.4769,14800.0
2009-03-23 10:55:00,31.37,31.39,31.28,31.3,16200.0,16.4612,16.4717,16.414,16.4245,16200.0
2009-03-23 11:00:00,31.34,31.37,31.21,31.21,5500.0,16.4454,16.4612,16.3772,16.3772,5500.0
2009-03-23 11:05:00,31.26,31.27,31.16,31.17,15200.0,16.4035,16.4087,16.351,16.3562,15200.0
2009-03-23 11:10:00,31.17,31.17,31.0,31.03,21400.0,16.3562,16.3562,16.267,16.2828,21400.0
2009-03-23 11:15:00,31.05,31.1,31.05,31.09,4400.0,16.2933,16.3195,16.2933,16.3143,4400.0
2009-03-23 11:20:00,31.11,31.22,31.1,31.18,8700.0,16.3248,16.3825,16.3195,16.3615,8700.0
2009-03-23 11:25:00,31.17,31.17,31.08,31.1,5500.0,16.3562,16.3562,16.309,16.3195,5500.0
2009-03-23 11:30:00,31.1,31.15,31.05,31.1,9000.0,16.3195,16.3457,16.2933,16.3195,9000.0
2009-03-23 11:35:00,31.13,31.16,31.04,31.1,6500.0,16.3353,16.351,16.288,16.3195,6500.0
2009-03-23 11:40:00,31.08,31.12,31.08,31.12,6200.0,16.309,16.33,16.309,16.33,6200.0
2009-03-23 11:45:00,31.13,31.23,31.13,31.22,5200.0,16.3353,16.3877,16.3353,16.3825,5200.0
2009-03-23 11:50:00,31.22,31.36,31.21,31.32,13900.0,16.3825,16.4559,16.3772,16.435,13900.0
2009-03-23 11:55:00,31.29,31.36,31.26,31.32,12400.0,16.4192,16.4559,16.4035,16.435,12400.0
2009-03-23 12:00:00,31.35,31.46,31.35,31.46,9300.0,16.4507,16.5084,16.4507,16.5084,9300.0
2009-03-23 12:05:00,31.47,31.63,31.45,31.63,12300.0,16.5137,16.5976,16.5032,16.5976,12300.0
2009-03-23 12:10:00,31.64,31.77,31.64,31.7,6100.0,16.6029,16.6711,16.6029,16.6344,6100.0
2009-03-23 12:15:00,31.67,31.69,31.58,31.64,7500.0,16.6186,16.6291,16.5714,16.6029,7500.0
2009-03-23 12:20:00,31.64,31.7,31.58,31.65,11700.0,16.6029,16.6344,16.5714,16.6081,11700.0
2009-03-23 12:25:00,31.61,31.64,31.59,31.63,4900.0,16.5871,16.6029,16.5766,16.5976,4900.0
2009-03-23 12:30:00,31.64,31.66,31.5,31.5,7700.0,16.6029,16.6134,16.5294,16.5294,7700.0
2009-03-23 12:35:00,31.53,31.58,31.5,31.56,7900.0,16.5452,16.5714,16.5294,16.5609,7900.0
2009-03-23 12:40:00,31.58,31.67,31.55,31.63,4000.0,16.5714,16.6186,16.5556,16.5976,4000.0
2009-03-23 12:45:00,31.62,31.66,31.6,31.64,8500.0,16.5924,16.6134,16.5819,16.6029,8500.0
2009-03-23 12:50:00,31.65,31.76,31.65,31.74,3600.0,16.6081,16.6658,16.6081,16.6553,3600.0
2009-03-23 12:55:00,31.74,31.76,31.64,31.64,10200.0,16.6553,16.6658,16.6029,16.6029,10200.0
2009-03-23 13:00:00,31.67,31.72,31.56,31.62,7200.0,16.6186,16.6449,16.5609,16.5924,7200.0
2009-03-23 13:05:00,31.62,31.72,31.6,31.72,3800.0,16.5924,16.6449,16.5819,16.6449,3800.0
2009-03-23 13:10:00,31.74,31.88,31.74,31.88,10500.0,16.6553,16.7288,16.6553,16.7288,10500.0
2009-03-23 13:15:00,31.88,32.03,31.85,31.97,14200.0,16.7288,16.8075,16.7131,16.776,14200.0
2009-03-23 13:20:00,31.98,32.01,31.91,31.91,6700.0,16.7813,16.797,16.7446,16.7446,6700.0
2009-03-23 13:25:00,31.89,31.94,31.74,31.86,9500.0,16.7341,16.7603,16.6553,16.7183,9500.0
2009-03-23 13:30:00,31.86,31.89,31.59,31.64,16500.0,16.7183,16.7341,16.5766,16.6029,16500.0
2009-03-23 13:35:00,31.65,31.76,31.59,31.68,8600.0,16.6081,16.6658,16.5766,16.6239,8600.0
2009-03-23 13:40:00,31.68,31.7,31.63,31.67,6500.0,16.6239,16.6344,16.5976,16.6186,6500.0
2009-03-23 13:45:00,31.7,31.87,31.68,31.87,5300.0,16.6344,16.7236,16.6239,16.7236,5300.0
2009-03-23 13:50:00,31.87,31.89,31.71,31.76,13200.0,16.7236,16.7341,16.6396,16.6658,13200.0
2009-03-23 13:55:00,31.78,31.8,31.69,31.76,71200.0,16.6763,16.6868,16.6291,16.6658,71200.0
2009-03-23 14:00:00,31.76,31.8,31.76,31.78,6300.0,16.6658,16.6868,16.6658,16.6763,6300.0
2009-03-23 14:05:00,31.78,31.85,31.74,31.81,3200.0,16.6763,16.7131,16.6553,16.6921,3200.0
2009-03-23 14:10:00,31.81,31.91,31.75,31.82,6200.0,16.6921,16.7446,16.6606,16.6973,6200.0
2009-03-23 14:15:00,31.81,31.88,31.79,31.88,4000.0,16.6921,16.7288,16.6816,16.7288,4000.0
2009-03-23 14:20:00,31.87,32.11,31.87,32.09,10700.0,16.7236,16.8495,16.7236,16.839,10700.0
2009-03-23 14:25:00,32.11,32.24,32.07,32.16,11600.0,16.8495,16.9177,16.8285,16.8757,11600.0
2009-03-23 14:30:00,32.19,32.3,32.19,32.3,12400.0,16.8915,16.9492,16.8915,16.9492,12400.0
2009-03-23 14:35:00,32.3,32.37,32.17,32.17,10000.0,16.9492,16.9859,16.881,16.881,10000.0
2009-03-23 14:40:00,32.15,32.32,32.13,32.32,9300.0,16.8705,16.9597,16.86,16.9597,9300.0
2009-03-23 14:45:00,32.3,32.37,32.24,32.34,9300.0,16.9492,16.9859,16.9177,16.9702,9300.0
2009-03-23 14:50:00,32.34,32.41,32.25,32.36,21500.0,16.9702,17.0069,16.923,16.9807,21500.0
2009-03-23 14:55:00,32.34,32.51,32.22,32.41,12500.0,16.9702,17.0594,16.9072,17.0069,12500.0
2009-03-23 15:00:00,32.39,32.48,32.23,32.48,21000.0,16.9964,17.0437,16.9125,17.0437,21000.0
2009-03-23 15:05:00,32.48,32.54,32.34,32.39,36300.0,17.0437,17.0751,16.9702,16.9964,36300.0
2009-03-23 15:10:00,32.39,32.53,32.26,32.41,32000.0,16.9964,17.0699,16.9282,17.0069,32000.0
2009-03-23 15:15:00,32.4,32.67,32.4,32.64,34200.0,17.0017,17.1434,17.0017,17.1276,34200.0
2009-03-23 15:20:00,32.64,32.66,32.53,32.63,25800.0,17.1276,17.1381,17.0699,17.1224,25800.0
2009-03-23 15:25:00,32.67,32.9,32.64,32.87,26700.0,17.1434,17.264,17.1276,17.2483,26700.0
2009-03-23 15:30:00,32.91,33.09,32.8,33.0,94200.0,17.2693,17.3637,17.2116,17.3165,94200.0
2009-03-23 15:35:00,33.01,33.42,32.97,33.41,73400.0,17.3218,17.5369,17.3008,17.5317,73400.0
2009-03-23 15:40:00,33.39,33.8,33.39,33.68,107100.0,17.5212,17.7363,17.5212,17.6733,107100.0
2009-03-23 15:45:00,33.68,33.8,33.54,33.8,103200.0,17.6733,17.7363,17.5999,17.7363,103200.0
2009-03-23 15:50:00,33.78,34.49,33.74,34.32,304900.0,17.7258,18.0984,17.7048,18.0092,304900.0
2009-03-23 15:55:00,34.32,34.85,34.25,34.55,504600.0,18.0092,18.2873,17.9725,18.1299,504600.0
2009-03-24 09:30:00,33.94,33.99,33.5,33.67,36200.0,17.8098,17.836,17.5789,17.6681,36200.0
2009-03-24 09:35:00,33.64,33.64,33.1,33.18,45200.0,17.6524,17.6524,17.369,17.411,45200.0
2009-03-24 09:40:00,33.15,33.44,32.87,33.25,41700.0,17.3952,17.5474,17.2483,17.4477,41700.0
2009-03-24 09:45:00,33.3,33.3,32.93,33.14,23800.0,17.4739,17.4739,17.2798,17.39,23800.0
2009-03-24 09:50:00,33.11,33.64,33.09,33.64,36400.0,17.3742,17.6524,17.3637,17.6524,36400.0
2009-03-24 09:55:00,33.66,33.86,33.5,33.6,23500.0,17.6629,17.7678,17.5789,17.6314,23500.0
2009-03-24 10:00:00,33.63,34.15,33.57,34.04,31500.0,17.6471,17.92,17.6156,17.8623,31500.0
2009-03-24 10:05:00,34.07,34.15,33.68,33.78,19500.0,17.878,17.92,17.6733,17.7258,19500.0
2009-03-24 10:10:00,33.82,34.14,33.76,33.88,17100.0,17.7468,17.9147,17.7153,17.7783,17100.0
2009-03-24 10:15:00,33.89,34.07,33.68,33.7,16700.0,17.7835,17.878,17.6733,17.6838,16700.0
2009-03-24 10:20:00,33.68,33.92,33.68,33.89,27300.0,17.6733,17.7993,17.6733,17.7835,27300.0
2009-03-24 10:25:00,33.86,34.14,33.73,33.77,22400.0,17.7678,17.9147,17.6996,17.7206,22400.0
2009-03-24 10:30:00,33.76,33.89,33.68,33.86,16000.0,17.7153,17.7835,17.6733,17.7678,16000.0
2009-03-24 10:35:00,33.85,33.85,33.48,33.55,18300.0,17.7626,17.7626,17.5684,17.6051,18300.0
2009-03-24 10:40:00,33.53,33.61,33.53,33.56,20800.0,17.5946,17.6366,17.5946,17.6104,20800.0
2009-03-24 10:45:00,33.55,33.55,33.29,33.49,26700.0,17.6051,17.6051,17.4687,17.5736,26700.0
2009-03-24 10:50:00,33.48,33.7,33.48,33.63,16100.0,17.5684,17.6838,17.5684,17.6471,16100.0
2009-03-24 10:55:00,33.62,33.66,33.61,33.64,6700.0,17.6419,17.6629,17.6366,17.6524,6700.0
2009-03-24 11:00:00,33.63,33.71,33.61,33.63,11200.0,17.6471,17.6891,17.6366,17.6471,11200.0
2009-03-24 11:05:00,33.64,33.84,33.62,33.8,8300.0,17.6524,17.7573,17.6419,17.7363,8300.0
2009-03-24 11:10:00,33.84,34.15,33.79,34.15,17800.0,17.7573,17.92,17.7311,17.92,17800.0
2009-03-24 11:15:00,34.15,34.2,33.91,33.91,17900.0,17.92,17.9462,17.794,17.794,17900.0
2009-03-24 11:20:00,33.94,34.28,33.94,34.27,9700.0,17.8098,17.9882,17.8098,17.9829,9700.0
2009-03-24 11:25:00,34.26,34.43,34.21,34.36,18300.0,17.9777,18.0669,17.9515,18.0302,18300.0
2009-03-24 11:30:00,34.36,34.48,34.34,34.36,13500.0,18.0302,18.0931,18.0197,18.0302,13500.0
2009-03-24 11:35:00,34.37,34.43,34.28,34.42,9200.0,18.0354,18.0669,17.9882,18.0617,9200.0
2009-03-24 11:40:00,34.41,34.48,34.13,34.13,16900.0,18.0564,18.0931,17.9095,17.9095,16900.0
2009-03-24 11:45:00,34.12,34.14,33.97,34.09,16100.0,17.9042,17.9147,17.8255,17.8885,16100.0
2009-03-24 11:50:00,34.13,34.2,33.87,33.99,17500.0,17.9095,17.9462,17.773,17.836,17500.0
2009-03-24 11:55:00,33.99,34.01,33.91,33.93,9000.0,17.836,17.8465,17.794,17.8045,9000.0
2009-03-24 12:00:00,33.91,34.05,33.83,33.96,13500.0,17.794,17.8675,17.7521,17.8203,13500.0
2009-03-24 12:05:00,33.96,34.06,33.94,33.95,11500.0,17.8203,17.8728,17.8098,17.815,11500.0
2009-03-24 12:10:00,33.96,34.07,33.87,34.02,10000.0,17.8203,17.878,17.773,17.8518,10000.0
2009-03-24 12:15:00,34.03,34.18,33.98,34.14,9700.0,17.857,17.9357,17.8308,17.9147,9700.0
2009-03-24 12:20:00,34.18,34.18,33.99,34.04,7700.0,17.9357,17.9357,17.836,17.8623,7700.0
2009-03-24 12:25:00,34.06,34.09,34.03,34.08,5100.0,17.8728,17.8885,17.857,17.8832,5100.0
2009-03-24 12:30:00,34.14,34.24,34.1,34.1,9300.0,17.9147,17.9672,17.8937,17.8937,9300.0
2009-03-24 12:35:00,34.1,34.13,33.84,33.87,13800.0,17.8937,17.9095,17.7573,17.773,13800.0
2009-03-24 12:40:00,33.9,34.01,33.86,33.95,13200.0,17.7888,17.8465,17.7678,17.815,13200.0
2009-03-24 12:45:00,33.95,34.18,33.92,34.18,6500.0,17.815,17.9357,17.7993,17.9357,6500.0
2009-03-24 12:50:00,34.19,34.34,34.13,34.34,9700.0,17.941,18.0197,17.9095,18.0197,9700.0
2009-03-24 12:55:00,34.34,34.54,34.29,34.36,20400.0,18.0197,18.1246,17.9934,18.0302,20400.0
2009-03-24 13:00:00,34.38,34.43,34.19,34.33,16600.0,18.0407,18.0669,17.941,18.0144,16600.0
2009-03-24 13:05:00,34.33,34.39,34.19,34.39,7300.0,18.0144,18.0459,17.941,18.0459,7300.0
2009-03-24 13:10:00,34.4,34.4,34.2,34.3,12600.0,18.0512,18.0512,17.9462,17.9987,12600.0
2009-03-24 13:15:00,34.28,34.4,34.27,34.35,13900.0,17.9882,18.0512,17.9829,18.0249,13900.0
2009-03-24 13:20:00,34.33,34.38,34.18,34.19,19600.0,18.0144,18.0407,17.9357,17.941,19600.0
2009-03-24 13:25:00,34.2,34.39,34.15,34.21,17300.0,17.9462,18.0459,17.92,17.9515,17300.0
2009-03-24 13:30:00,34.19,34.24,33.9,33.94,21000.0,17.941,17.9672,17.7888,17.8098,21000.0
2009-03-24 13:35:00,33.99,34.11,33.83,33.99,26000.0,17.836,17.899,17.7521,17.836,26000.0
2009-03-24 13:40:00,34.03,34.18,34.03,34.15,8600.0,17.857,17.9357,17.857,17.92,8600.0
2009-03-24 13:45:00,34.18,34.18,33.84,33.91,28800.0,17.9357,17.9357,17.7573,17.794,28800.0
2009-03-24 13:50:00,33.88,33.96,33.59,33.62,30800.0,17.7783,17.8203,17.6261,17.6419,30800.0
2009-03-24 13:55:00,33.62,33.74,33.58,33.64,23000.0,17.6419,17.7048,17.6209,17.6524,23000.0
2009-03-24 14:00:00,33.66,33.74,33.42,33.48,21200.0,17.6629,17.7048,17.5369,17.5684,21200.0
2009-03-24 14:05:00,33.47,33.82,33.47,33.79,20800.0,17.5632,17.7468,17.5632,17.7311,20800.0
2009-03-24 14:10:00,33.78,33.8,33.47,33.53,32700.0,17.7258,17.7363,17.5632,17.5946,32700.0
2009-03-24 14:15:00,33.52,33.69,33.46,33.66,24300.0,17.5894,17.6786,17.5579,17.6629,24300.0
2009-03-24 14:20:00,33.68,33.88,33.63,33.76,23500.0,17.6733,17.7783,17.6471,17.7153,23500.0
2009-03-24 14:25:00,33.77,33.78,33.5,33.53,15000.0,17.7206,17.7258,17.5789,17.5946,15000.0
2009-03-24 14:30:00,33.54,33.63,33.34,33.35,14200.0,17.5999,17.6471,17.4949,17.5002,14200.0
2009-03-24 14:35:00,33.34,33.57,33.34,33.53,21900.0,17.4949,17.6156,17.4949,17.5946,21900.0
2009-03-24 14:40:00,33.53,33.69,33.53,33.6,13900.0,17.5946,17.6786,17.5946,17.6314,13900.0
2009-03-24 14:45:00,33.61,33.62,33.46,33.47,12700.0,17.6366,17.6419,17.5579,17.5632,12700.0
2009-03-24 14:50:00,33.47,33.51,33.11,33.18,35200.0,17.5632,17.5841,17.3742,17.411,35200.0
2009-03-24 14:55:00,33.16,33.29,33.0,33.27,32400.0,17.4005,17.4687,17.3165,17.4582,32400.0
2009-03-24 15:00:00,33.25,33.28,33.02,33.11,23800.0,17.4477,17.4635,17.327,17.3742,23800.0
2009-03-24 15:05:00,33.09,33.09,32.65,32.72,29300.0,17.3637,17.3637,17.1329,17.1696,29300.0
2009-03-24 15:10:00,32.71,32.84,32.51,32.51,28900.0,17.1643,17.2326,17.0594,17.0594,28900.0
2009-03-24 15:15:00,32.5,32.71,32.46,32.5,35600.0,17.0542,17.1643,17.0332,17.0542,35600.0
2009-03-24 15:20:00,32.52,32.59,32.24,32.24,56200.0,17.0646,17.1014,16.9177,16.9177,56200.0
2009-03-24 15:25:00,32.24,32.34,32.14,32.33,25800.0,16.9177,16.9702,16.8652,16.9649,25800.0
2009-03-24 15:30:00,32.32,32.32,32.12,32.25,23000.0,16.9597,16.9597,16.8547,16.923,23000.0
2009-03-24 15:35:00,32.25,32.52,32.25,32.41,43200.0,16.923,17.0646,16.923,17.0069,43200.0
2009-03-24 15:40:00,32.44,32.54,32.23,32.28,34600.0,17.0227,17.0751,16.9125,16.9387,34600.0
2009-03-24 15:45:00,32.27,32.46,32.11,32.13,37300.0,16.9335,17.0332,16.8495,16.86,37300.0
2009-03-24 15:50:00,32.11,32.21,31.77,31.9,142600.0,16.8495,16.902,16.6711,16.7393,142600.0
2009-03-24 15:55:00,31.9,31.94,31.46,31.63,408500.0,16.7393,16.7603,16.5084,16.5976,408500.0
2009-03-25 09:30:00,32.67,32.67,31.77,32.33,13200.0,17.1434,17.1434,16.6711,16.9649,13200.0
2009-03-25 09:35:00,32.35,32.35,31.69,32.0,28400.0,16.9754,16.9754,16.6291,16.7918,28400.0
2009-03-25 09:40:00,32.0,32.31,31.97,32.13,24800.0,16.7918,16.9545,16.776,16.86,24800.0
2009-03-25 09:45:00,32.18,32.28,31.98,32.06,22200.0,16.8862,16.9387,16.7813,16.8233,22200.0
2009-03-25 09:50:00,32.03,32.32,32.02,32.03,13000.0,16.8075,16.9597,16.8023,16.8075,13000.0
2009-03-25 09:55:00,32.0,32.27,32.0,32.15,14800.0,16.7918,16.9335,16.7918,16.8705,14800.0
2009-03-25 10:00:00,32.15,32.62,32.15,32.59,38500.0,16.8705,17.1171,16.8705,17.1014,38500.0
2009-03-25 10:05:00,32.55,32.76,32.33,32.6,10300.0,17.0804,17.1906,16.9649,17.1066,10300.0
2009-03-25 10:10:00,32.56,32.61,32.08,32.39,70900.0,17.0856,17.1119,16.8338,16.9964,70900.0
2009-03-25 10:15:00,32.44,32.52,32.4,32.45,9200.0,17.0227,17.0646,17.0017,17.0279,9200.0
2009-03-25 10:20:00,32.44,32.47,32.24,32.39,3900.0,17.0227,17.0384,16.9177,16.9964,3900.0
2009-03-25 10:25:00,32.37,32.54,32.34,32.39,11800.0,16.9859,17.0751,16.9702,16.9964,11800.0
2009-03-25 10:30:00,32.45,32.68,32.4,32.68,7700.0,17.0279,17.1486,17.0017,17.1486,7700.0
2009-03-25 10:35:00,32.69,32.78,32.6,32.78,18100.0,17.1539,17.2011,17.1066,17.2011,18100.0
2009-03-25 10:40:00,32.75,32.75,32.51,32.53,11100.0,17.1853,17.1853,17.0594,17.0699,11100.0
2009-03-25 10:45:00,32.52,32.71,32.45,32.64,20700.0,17.0646,17.1643,17.0279,17.1276,20700.0
2009-03-25 10:50:00,32.65,32.72,32.59,32.62,7100.0,17.1329,17.1696,17.1014,17.1171,7100.0
2009-03-25 10:55:00,32.64,32.69,32.51,32.66,7800.0,17.1276,17.1539,17.0594,17.1381,7800.0
2009-03-25 11:00:00,32.67,32.69,32.56,32.68,4700.0,17.1434,17.1539,17.0856,17.1486,4700.0
2009-03-25 11:05:00,32.71,32.98,32.68,32.82,8900.0,17.1643,17.306,17.1486,17.2221,8900.0
2009-03-25 11:10:00,32.81,32.81,32.44,32.48,11300.0,17.2168,17.2168,17.0227,17.0437,11300.0
2009-03-25 11:15:00,32.48,32.52,32.18,32.27,6600.0,17.0437,17.0646,16.8862,16.9335,6600.0
2009-03-25 11:20:00,32.27,32.42,32.25,32.27,12000.0,16.9335,17.0122,16.923,16.9335,12000.0
2009-03-25 11:25:00,32.3,32.49,32.29,32.44,6100.0,16.9492,17.0489,16.944,17.0227,6100.0
2009-03-25 11:30:00,32.49,32.64,32.49,32.54,17300.0,17.0489,17.1276,17.0489,17.0751,17300.0
2009-03-25 11:35:00,32.52,32.71,32.48,32.71,8100.0,17.0646,17.1643,17.0437,17.1643,8100.0
2009-03-25 11:40:00,32.67,32.67,32.5,32.64,9300.0,17.1434,17.1434,17.0542,17.1276,9300.0
2009-03-25 11:45:00,32.62,32.78,32.6,32.73,7800.0,17.1171,17.2011,17.1066,17.1748,7800.0
2009-03-25 11:50:00,32.68,32.78,32.68,32.76,3000.0,17.1486,17.2011,17.1486,17.1906,3000.0
2009-03-25 11:55:00,32.76,32.82,32.67,32.68,3300.0,17.1906,17.2221,17.1434,17.1486,3300.0
2009-03-25 12:00:00,32.73,32.87,32.73,32.77,5700.0,17.1748,17.2483,17.1748,17.1958,5700.0
2009-03-25 12:05:00,32.78,32.88,32.72,32.78,3900.0,17.2011,17.2536,17.1696,17.2011,3900.0
2009-03-25 12:10:00,32.71,32.81,32.66,32.8,7100.0,17.1643,17.2168,17.1381,17.2116,7100.0
2009-03-25 12:15:00,32.78,32.83,32.65,32.78,8700.0,17.2011,17.2273,17.1329,17.2011,8700.0
2009-03-25 12:20:00,32.75,32.76,32.43,32.48,11000.0,17.1853,17.1906,17.0174,17.0437,11000.0
2009-03-25 12:25:00,32.47,32.72,32.47,32.69,4600.0,17.0384,17.1696,17.0384,17.1539,4600.0
2009-03-25 12:30:00,32.72,32.75,32.58,32.61,5000.0,17.1696,17.1853,17.0961,17.1119,5000.0
2009-03-25 12:35:00,32.62,32.63,32.45,32.45,8000.0,17.1171,17.1224,17.0279,17.0279,8000.0
2009-03-25 12:40:00,32.47,32.51,32.35,32.36,6100.0,17.0384,17.0594,16.9754,16.9807,6100.0
2009-03-25 12:45:00,32.31,32.34,32.22,32.31,4700.0,16.9545,16.9702,16.9072,16.9545,4700.0
2009-03-25 12:50:00,32.27,32.27,32.17,32.2,5900.0,16.9335,16.9335,16.881,16.8967,5900.0
2009-03-25 12:55:00,32.22,32.35,32.22,32.28,4500.0,16.9072,16.9754,16.9072,16.9387,4500.0
2009-03-25 13:00:00,32.29,32.45,32.29,32.39,5300.0,16.944,17.0279,16.944,16.9964,5300.0
2009-03-25 13:05:00,32.36,32.38,32.2,32.26,5700.0,16.9807,16.9912,16.8967,16.9282,5700.0
2009-03-25 13:10:00,32.25,32.27,32.0,32.0,6700.0,16.923,16.9335,16.7918,16.7918,6700.0
2009-03-25 13:15:00,31.97,31.97,31.71,31.81,10900.0,16.776,16.776,16.6396,16.6921,10900.0
2009-03-25 13:20:00,31.84,32.04,31.83,31.87,9600.0,16.7078,16.8128,16.7026,16.7236,9600.0
2009-03-25 13:25:00,31.9,31.93,31.63,31.71,6400.0,16.7393,16.755,16.5976,16.6396,6400.0
2009-03-25 13:30:00,31.76,31.9,31.71,31.75,7900.0,16.6658,16.7393,16.6396,16.6606,7900.0
2009-03-25 13:35:00,31.76,31.76,31.35,31.35,11100.0,16.6658,16.6658,16.4507,16.4507,11100.0
2009-03-25 13:40:00,31.29,31.34,31.1,31.26,15100.0,16.4192,16.4454,16.3195,16.4035,15100.0
2009-03-25 13:45:00,31.26,31.5,31.19,31.49,9300.0,16.4035,16.5294,16.3667,16.5242,9300.0
2009-03-25 13:50:00,31.46,31.8,31.46,31.71,13900.0,16.5084,16.6868,16.5084,16.6396,13900.0
2009-03-25 13:55:00,31.74,31.77,31.37,31.37,10100.0,16.6553,16.6711,16.4612,16.4612,10100.0
2009-03-25 14:00:00,31.4,31.41,31.02,31.15,25000.0,16.4769,16.4822,16.2775,16.3457,25000.0
2009-03-25 14:05:00,31.17,31.26,30.83,30.95,47500.0,16.3562,16.4035,16.1778,16.2408,47500.0
2009-03-25 14:10:00,30.97,31.25,30.95,31.2,14400.0,16.2513,16.3982,16.2408,16.372,14400.0
2009-03-25 14:15:00,31.18,31.31,30.93,31.09,16100.0,16.3615,16.4297,16.2303,16.3143,16100.0
2009-03-25 14:20:00,31.09,31.38,31.03,31.23,16500.0,16.3143,16.4664,16.2828,16.3877,16500.0
2009-03-25 14:25:00,31.19,31.3,30.97,30.97,9600.0,16.3667,16.4245,16.2513,16.2513,9600.0
2009-03-25 14:30:00,30.96,31.12,30.81,30.9,11300.0,16.246,16.33,16.1673,16.2146,11300.0
2009-03-25 14:35:00,30.89,30.92,30.49,30.5,15700.0,16.2093,16.2251,15.9994,16.0047,15700.0
2009-03-25 14:40:00,30.55,30.79,30.5,30.6,25000.0,16.0309,16.1568,16.0047,16.0571,25000.0
2009-03-25 14:45:00,30.64,30.73,30.31,30.69,21200.0,16.0781,16.1254,15.905,16.1044,21200.0
2009-03-25 14:50:00,30.72,30.75,30.52,30.66,18200.0,16.1201,16.1359,16.0152,16.0886,18200.0
2009-03-25 14:55:00,30.67,30.91,30.52,30.53,10900.0,16.0939,16.2198,16.0152,16.0204,10900.0
2009-03-25 15:00:00,30.53,30.61,30.34,30.5,26300.0,16.0204,16.0624,15.9207,16.0047,26300.0
2009-03-25 15:05:00,30.53,30.68,30.45,30.51,15200.0,16.0204,16.0991,15.9784,16.0099,15200.0
2009-03-25 15:10:00,30.49,30.86,30.49,30.82,18000.0,15.9994,16.1936,15.9994,16.1726,18000.0
2009-03-25 15:15:00,30.78,31.14,30.65,31.13,21800.0,16.1516,16.3405,16.0834,16.3353,21800.0
2009-03-25 15:20:00,31.15,31.72,31.03,31.7,39600.0,16.3457,16.6449,16.2828,16.6344,39600.0
2009-03-25 15:25:00,31.71,31.99,31.36,31.98,41300.0,16.6396,16.7865,16.4559,16.7813,41300.0
2009-03-25 15:30:00,31.97,32.35,31.93,32.14,67100.0,16.776,16.9754,16.755,16.8652,67100.0
2009-03-25 15:35:00,32.16,32.31,31.9,32.11,49300.0,16.8757,16.9545,16.7393,16.8495,49300.0
2009-03-25 15:40:00,32.08,32.1,31.37,31.87,55300.0,16.8338,16.8443,16.4612,16.7236,55300.0
2009-03-25 15:45:00,31.86,32.34,31.79,32.01,76400.0,16.7183,16.9702,16.6816,16.797,76400.0
2009-03-25 15:50:00,31.98,32.26,31.69,32.24,58900.0,16.7813,16.9282,16.6291,16.9177,58900.0
2009-03-25 15:55:00,32.24,32.92,32.2,32.8,197900.0,16.9177,17.2745,16.8967,17.2116,197900.0
2009-03-26 09:30:00,33.61,33.8,33.28,33.57,38800.0,17.6366,17.7363,17.4635,17.6156,38800.0
2009-03-26 09:35:00,33.57,33.63,32.95,33.02,50100.0,17.6156,17.6471,17.2903,17.327,50100.0
2009-03-26 09:40:00,33.03,33.51,32.96,32.96,33800.0,17.3323,17.5841,17.2955,17.2955,33800.0
2009-03-26 09:45:00,32.96,32.98,32.27,32.27,33000.0,17.2955,17.306,16.9335,16.9335,33000.0
2009-03-26 09:50:00,32.27,32.44,32.06,32.06,28000.0,16.9335,17.0227,16.8233,16.8233,28000.0
2009-03-26 09:55:00,32.05,32.1,31.6,31.67,26100.0,16.818,16.8443,16.5819,16.6186,26100.0
2009-03-26 10:00:00,31.7,32.04,31.59,31.61,39200.0,16.6344,16.8128,16.5766,16.5871,39200.0
2009-03-26 10:05:00,31.61,32.14,31.61,31.95,23000.0,16.5871,16.8652,16.5871,16.7655,23000.0
2009-03-26 10:10:00,31.95,31.95,31.47,31.49,10900.0,16.7655,16.7655,16.5137,16.5242,10900.0
2009-03-26 10:15:00,31.55,32.15,31.53,32.14,22100.0,16.5556,16.8705,16.5452,16.8652,22100.0
2009-03-26 10:20:00,32.12,32.16,31.86,31.86,12800.0,16.8547,16.8757,16.7183,16.7183,12800.0
2009-03-26 10:25:00,31.88,31.93,31.68,31.74,9500.0,16.7288,16.755,16.6239,16.6553,9500.0
2009-03-26 10:30:00,31.75,32.17,31.69,32.09,11700.0,16.6606,16.881,16.6291,16.839,11700.0
2009-03-26 10:35:00,32.1,32.63,32.1,32.51,14400.0,16.8443,17.1224,16.8443,17.0594,14400.0
2009-03-26 10:40:00,32.53,32.8,32.49,32.66,7100.0,17.0699,17.2116,17.0489,17.1381,7100.0
2009-03-26 10:45:00,32.68,32.68,32.43,32.51,5900.0,17.1486,17.1486,17.0174,17.0594,5900.0
2009-03-26 10:50:00,32.42,32.62,32.35,32.49,7000.0,17.0122,17.1171,16.9754,17.0489,7000.0
2009-03-26 10:55:00,32.47,32.58,32.42,32.53,5700.0,17.0384,17.0961,17.0122,17.0699,5700.0
2009-03-26 11:00:00,32.6,32.67,32.53,32.64,4400.0,17.1066,17.1434,17.0699,17.1276,4400.0
2009-03-26 11:05:00,32.62,32.74,32.51,32.67,7500.0,17.1171,17.1801,17.0594,17.1434,7500.0
2009-03-26 11:10:00,32.67,32.72,32.48,32.57,8000.0,17.1434,17.1696,17.0437,17.0909,8000.0
2009-03-26 11:15:00,32.63,32.69,32.4,32.41,6300.0,17.1224,17.1539,17.0017,17.0069,6300.0
2009-03-26 11:20:00,32.46,32.61,32.43,32.55,6400.0,17.0332,17.1119,17.0174,17.0804,6400.0
2009-03-26 11:25:00,32.57,32.68,32.5,32.5,7000.0,17.0909,17.1486,17.0542,17.0542,7000.0
2009-03-26 11:30:00,32.49,32.65,32.45,32.58,10200.0,17.0489,17.1329,17.0279,17.0961,10200.0
2009-03-26 11:35:00,32.6,32.86,32.6,32.79,6000.0,17.1066,17.2431,17.1066,17.2063,6000.0
2009-03-26 11:40:00,32.78,32.78,32.53,32.69,11200.0,17.2011,17.2011,17.0699,17.1539,11200.0
2009-03-26 11:45:00,32.68,32.7,32.48,32.59,6200.0,17.1486,17.1591,17.0437,17.1014,6200.0
2009-03-26 11:50:00,32.63,32.63,32.37,32.55,12600.0,17.1224,17.1224,16.9859,17.0804,12600.0
2009-03-26 11:55:00,32.51,32.68,32.49,32.68,6800.0,17.0594,17.1486,17.0489,17.1486,6800.0
2009-03-26 12:00:00,32.6,32.76,32.55,32.74,12000.0,17.1066,17.1906,17.0804,17.1801,12000.0
2009-03-26 12:05:00,32.76,32.82,32.63,32.69,26100.0,17.1906,17.2221,17.1224,17.1539,26100.0
2009-03-26 12:10:00,32.68,32.75,32.68,32.72,29300.0,17.1486,17.1853,17.1486,17.1696,29300.0
2009-03-26 12:15:00,32.71,32.83,32.66,32.72,8200.0,17.1643,17.2273,17.1381,17.1696,8200.0
2009-03-26 12:20:00,32.78,32.86,32.68,32.79,13100.0,17.2011,17.2431,17.1486,17.2063,13100.0
2009-03-26 12:25:00,32.81,32.88,32.73,32.88,20200.0,17.2168,17.2536,17.1748,17.2536,20200.0
2009-03-26 12:30:00,32.87,32.96,32.79,32.85,22000.0,17.2483,17.2955,17.2063,17.2378,22000.0
2009-03-26 12:35:00,32.85,32.93,32.73,32.9,12600.0,17.2378,17.2798,17.1748,17.264,12600.0
2009-03-26 12:40:00,32.9,32.95,32.67,32.67,9200.0,17.264,17.2903,17.1434,17.1434,9200.0
2009-03-26 12:45:00,32.6,32.84,32.6,32.84,8100.0,17.1066,17.2326,17.1066,17.2326,8100.0
2009-03-26 12:50:00,32.86,32.9,32.78,32.81,6300.0,17.2431,17.264,17.2011,17.2168,6300.0
2009-03-26 12:55:00,32.85,32.85,32.63,32.73,15800.0,17.2378,17.2378,17.1224,17.1748,15800.0
2009-03-26 13:00:00,32.76,32.99,32.69,32.9,14500.0,17.1906,17.3113,17.1539,17.264,14500.0
2009-03-26 13:05:00,32.92,33.25,32.91,33.25,43700.0,17.2745,17.4477,17.2693,17.4477,43700.0
2009-03-26 13:10:00,33.3,33.34,32.96,32.96,17500.0,17.4739,17.4949,17.2955,17.2955,17500.0
2009-03-26 13:15:00,33.02,33.22,33.02,33.19,8200.0,17.327,17.432,17.327,17.4162,8200.0
2009-03-26 13:20:00,33.21,33.36,33.09,33.09,23000.0,17.4267,17.5054,17.3637,17.3637,23000.0
2009-03-26 13:25:00,33.1,33.25,32.94,32.94,23800.0,17.369,17.4477,17.285,17.285,23800.0
2009-03-26 13:30:00,32.95,33.02,32.91,33.0,14400.0,17.2903,17.327,17.2693,17.3165,14400.0
2009-03-26 13:35:00,32.99,33.02,32.8,32.97,20400.0,17.3113,17.327,17.2116,17.3008,20400.0
2009-03-26 13:40:00,32.99,33.05,32.77,32.92,16800.0,17.3113,17.3428,17.1958,17.2745,16800.0
2009-03-26 13:45:00,32.94,32.95,32.83,32.83,20800.0,17.285,17.2903,17.2273,17.2273,20800.0
2009-03-26 13:50:00,32.83,32.87,32.72,32.76,18800.0,17.2273,17.2483,17.1696,17.1906,18800.0
2009-03-26 13:55:00,32.73,32.87,32.67,32.87,9800.0,17.1748,17.2483,17.1434,17.2483,9800.0
2009-03-26 14:00:00,32.9,33.05,32.86,33.05,17300.0,17.264,17.3428,17.2431,17.3428,17300.0
2009-03-26 14:05:00,33.01,33.05,32.87,32.94,16600.0,17.3218,17.3428,17.2483,17.285,16600.0
2009-03-26 14:10:00,32.91,33.04,32.87,32.94,17400.0,17.2693,17.3375,17.2483,17.285,17400.0
2009-03-26 14:15:00,32.96,32.98,32.86,32.9,14500.0,17.2955,17.306,17.2431,17.264,14500.0
2009-03-26 14:20:00,32.93,33.0,32.9,32.97,14200.0,17.2798,17.3165,17.264,17.3008,14200.0
2009-03-26 14:25:00,32.98,33.0,32.66,32.72,21600.0,17.306,17.3165,17.1381,17.1696,21600.0
2009-03-26 14:30:00,32.66,32.7,32.52,32.64,34400.0,17.1381,17.1591,17.0646,17.1276,34400.0
2009-03-26 14:35:00,32.64,32.93,32.59,32.88,25600.0,17.1276,17.2798,17.1014,17.2536,25600.0
2009-03-26 14:40:00,32.86,32.99,32.83,32.9,33800.0,17.2431,17.3113,17.2273,17.264,33800.0
2009-03-26 14:45:00,32.86,33.1,32.86,33.04,18300.0,17.2431,17.369,17.2431,17.3375,18300.0
2009-03-26 14:50:00,33.0,33.0,32.78,32.89,13800.0,17.3165,17.3165,17.2011,17.2588,13800.0
2009-03-26 14:55:00,32.88,33.01,32.72,32.74,23400.0,17.2536,17.3218,17.1696,17.1801,23400.0
2009-03-26 15:00:00,32.71,32.83,32.71,32.82,15000.0,17.1643,17.2273,17.1643,17.2221,15000.0
2009-03-26 15:05:00,32.85,33.08,32.76,33.0,14000.0,17.2378,17.3585,17.1906,17.3165,14000.0
2009-03-26 15:10:00,32.96,33.13,32.94,33.02,20000.0,17.2955,17.3847,17.285,17.327,20000.0
2009-03-26 15:15:00,33.02,33.03,32.76,32.89,16100.0,17.327,17.3323,17.1906,17.2588,16100.0
2009-03-26 15:20:00,32.85,33.28,32.85,33.2,11800.0,17.2378,17.4635,17.2378,17.4215,11800.0
2009-03-26 15:25:00,33.19,33.43,33.12,33.27,32600.0,17.4162,17.5422,17.3795,17.4582,32600.0
2009-03-26 15:30:00,33.27,33.43,33.12,33.39,45500.0,17.4582,17.5422,17.3795,17.5212,45500.0
2009-03-26 15:35:00,33.39,33.59,33.37,33.55,63300.0,17.5212,17.6261,17.5107,17.6051,63300.0
2009-03-26 15:40:00,33.53,34.02,33.53,33.89,88200.0,17.5946,17.8518,17.5946,17.7835,88200.0
2009-03-26 15:45:00,33.9,34.0,33.57,33.77,60800.0,17.7888,17.8413,17.6156,17.7206,60800.0
2009-03-26 15:50:00,33.77,33.87,33.5,33.63,106100.0,17.7206,17.773,17.5789,17.6471,106100.0
2009-03-26 15:55:00,33.62,34.06,33.57,33.78,204300.0,17.6419,17.8728,17.6156,17.7258,204300.0
2009-03-27 09:30:00,32.75,33.61,32.17,32.33,40000.0,17.1853,17.6366,16.881,16.9649,40000.0
2009-03-27 09:35:00,32.47,32.68,32.34,32.53,28100.0,17.0384,17.1486,16.9702,17.0699,28100.0
2009-03-27 09:40:00,32.51,32.66,32.23,32.5,20000.0,17.0594,17.1381,16.9125,17.0542,20000.0
2009-03-27 09:45:00,32.5,32.76,32.5,32.76,12200.0,17.0542,17.1906,17.0542,17.1906,12200.0
2009-03-27 09:50:00,32.67,32.68,32.33,32.48,15500.0,17.1434,17.1486,16.9649,17.0437,15500.0
2009-03-27 09:55:00,32.46,32.65,32.46,32.59,18600.0,17.0332,17.1329,17.0332,17.1014,18600.0
2009-03-27 10:00:00,32.59,32.99,32.52,32.7,42600.0,17.1014,17.3113,17.0646,17.1591,42600.0
2009-03-27 10:05:00,32.69,32.71,32.58,32.63,13700.0,17.1539,17.1643,17.0961,17.1224,13700.0
2009-03-27 10:10:00,32.6,32.73,32.58,32.73,12400.0,17.1066,17.1748,17.0961,17.1748,12400.0
2009-03-27 10:15:00,32.67,32.74,32.65,32.74,11300.0,17.1434,17.1801,17.1329,17.1801,11300.0
2009-03-27 10:20:00,32.74,33.05,32.73,33.03,11900.0,17.1801,17.3428,17.1748,17.3323,11900.0
2009-03-27 10:25:00,33.05,33.22,32.96,33.17,8800.0,17.3428,17.432,17.2955,17.4057,8800.0
2009-03-27 10:30:00,33.2,33.33,33.15,33.33,13400.0,17.4215,17.4897,17.3952,17.4897,13400.0
2009-03-27 10:35:00,33.33,33.42,33.3,33.36,14300.0,17.4897,17.5369,17.4739,17.5054,14300.0
2009-03-27 10:40:00,33.38,33.49,33.23,33.25,10100.0,17.5159,17.5736,17.4372,17.4477,10100.0
2009-03-27 10:45:00,33.24,33.3,33.13,33.24,8900.0,17.4425,17.4739,17.3847,17.4425,8900.0
2009-03-27 10:50:00,33.25,33.41,33.24,33.28,11400.0,17.4477,17.5317,17.4425,17.4635,11400.0
2009-03-27 10:55:00,33.32,33.37,33.24,33.37,10700.0,17.4844,17.5107,17.4425,17.5107,10700.0
2009-03-27 11:00:00,33.36,33.42,33.29,33.4,14200.0,17.5054,17.5369,17.4687,17.5264,14200.0
2009-03-27 11:05:00,33.42,33.66,33.41,33.66,23200.0,17.5369,17.6629,17.5317,17.6629,23200.0
2009-03-27 11:10:00,33.63,33.88,33.63,33.84,74800.0,17.6471,17.7783,17.6471,17.7573,74800.0
2009-03-27 11:15:00,33.85,33.86,33.75,33.76,11400.0,17.7626,17.7678,17.7101,17.7153,11400.0
2009-03-27 11:20:00,33.78,33.85,33.76,33.77,6800.0,17.7258,17.7626,17.7153,17.7206,6800.0
2009-03-27 11:25:00,33.78,33.82,33.64,33.65,11500.0,17.7258,17.7468,17.6524,17.6576,11500.0
2009-03-27 11:30:00,33.67,33.73,33.49,33.5,10800.0,17.6681,17.6996,17.5736,17.5789,10800.0
2009-03-27 11:35:00,33.49,33.75,33.49,33.55,13300.0,17.5736,17.7101,17.5736,17.6051,13300.0
2009-03-27 11:40:00,33.56,33.66,33.53,33.66,10400.0,17.6104,17.6629,17.5946,17.6629,10400.0
2009-03-27 11:45:00,33.69,33.71,33.52,33.63,11200.0,17.6786,17.6891,17.5894,17.6471,11200.0
2009-03-27 11:50:00,33.61,33.66,33.58,33.59,6300.0,17.6366,17.6629,17.6209,17.6261,6300.0
2009-03-27 11:55:00,33.58,33.63,33.53,33.57,9500.0,17.6209,17.6471,17.5946,17.6156,9500.0
2009-03-27 12:00:00,33.58,33.6,33.55,33.57,8400.0,17.6209,17.6314,17.6051,17.6156,8400.0
2009-03-27 12:05:00,33.55,33.56,33.41,33.51,12700.0,17.6051,17.6104,17.5317,17.5841,12700.0
2009-03-27 12:10:00,33.51,33.54,33.46,33.46,6900.0,17.5841,17.5999,17.5579,17.5579,6900.0
2009-03-27 12:15:00,33.46,33.47,33.29,33.34,11000.0,17.5579,17.5632,17.4687,17.4949,11000.0
2009-03-27 12:20:00,33.37,33.4,33.32,33.35,6000.0,17.5107,17.5264,17.4844,17.5002,6000.0
2009-03-27 12:25:00,33.37,33.37,33.22,33.36,16400.0,17.5107,17.5107,17.432,17.5054,16400.0
2009-03-27 12:30:00,33.38,33.46,33.31,33.46,6900.0,17.5159,17.5579,17.4792,17.5579,6900.0
2009-03-27 12:35:00,33.48,33.49,33.4,33.44,4000.0,17.5684,17.5736,17.5264,17.5474,4000.0
2009-03-27 12:40:00,33.44,33.46,33.4,33.4,3600.0,17.5474,17.5579,17.5264,17.5264,3600.0
2009-03-27 12:45:00,33.43,33.59,33.41,33.56,5800.0,17.5422,17.6261,17.5317,17.6104,5800.0
2009-03-27 12:50:00,33.56,33.75,33.56,33.68,13500.0,17.6104,17.7101,17.6104,17.6733,13500.0
2009-03-27 12:55:00,33.65,33.74,33.59,33.74,15000.0,17.6576,17.7048,17.6261,17.7048,15000.0
2009-03-27 13:00:00,33.71,33.79,33.71,33.74,17700.0,17.6891,17.7311,17.6891,17.7048,17700.0
2009-03-27 13:05:00,33.72,33.74,33.45,33.45,11500.0,17.6943,17.7048,17.5527,17.5527,11500.0
2009-03-27 13:10:00,33.49,33.49,33.27,33.35,11200.0,17.5736,17.5736,17.4582,17.5002,11200.0
2009-03-27 13:15:00,33.32,33.5,33.29,33.4,10200.0,17.4844,17.5789,17.4687,17.5264,10200.0
2009-03-27 13:20:00,33.4,33.5,33.3,33.47,10400.0,17.5264,17.5789,17.4739,17.5632,10400.0
2009-03-27 13:25:00,33.48,33.56,33.48,33.5,10400.0,17.5684,17.6104,17.5684,17.5789,10400.0
2009-03-27 13:30:00,33.48,33.71,33.41,33.61,10700.0,17.5684,17.6891,17.5317,17.6366,10700.0
2009-03-27 13:35:00,33.58,33.58,33.42,33.46,7400.0,17.6209,17.6209,17.5369,17.5579,7400.0
2009-03-27 13:40:00,33.46,33.5,33.05,33.22,22300.0,17.5579,17.5789,17.3428,17.432,22300.0
2009-03-27 13:45:00,33.22,33.47,33.19,33.4,20700.0,17.432,17.5632,17.4162,17.5264,20700.0
2009-03-27 13:50:00,33.39,33.39,33.17,33.23,18200.0,17.5212,17.5212,17.4057,17.4372,18200.0
2009-03-27 13:55:00,33.21,33.35,33.21,33.35,8700.0,17.4267,17.5002,17.4267,17.5002,8700.0
2009-03-27 14:00:00,33.35,33.37,33.19,33.31,11200.0,17.5002,17.5107,17.4162,17.4792,11200.0
2009-03-27 14:05:00,33.28,33.37,33.24,33.27,11900.0,17.4635,17.5107,17.4425,17.4582,11900.0
2009-03-27 14:10:00,33.28,33.45,33.26,33.34,9000.0,17.4635,17.5527,17.453,17.4949,9000.0
2009-03-27 14:15:00,33.36,33.36,33.26,33.36,9200.0,17.5054,17.5054,17.453,17.5054,9200.0
2009-03-27 14:20:00,33.36,33.72,33.33,33.56,20400.0,17.5054,17.6943,17.4897,17.6104,20400.0
2009-03-27 14:25:00,33.54,33.58,33.43,33.46,7100.0,17.5999,17.6209,17.5422,17.5579,7100.0
2009-03-27 14:30:00,33.46,33.46,33.23,33.32,9800.0,17.5579,17.5579,17.4372,17.4844,9800.0
2009-03-27 14:35:00,33.31,33.38,33.27,33.28,10300.0,17.4792,17.5159,17.4582,17.4635,10300.0
2009-03-27 14:40:00,33.3,33.44,33.25,33.28,12000.0,17.4739,17.5474,17.4477,17.4635,12000.0
2009-03-27 14:45:00,33.25,33.35,33.15,33.29,11700.0,17.4477,17.5002,17.3952,17.4687,11700.0
2009-03-27 14:50:00,33.27,33.31,33.17,33.23,31000.0,17.4582,17.4792,17.4057,17.4372,31000.0
2009-03-27 14:55:00,33.25,33.41,33.23,33.41,25000.0,17.4477,17.5317,17.4372,17.5317,25000.0
2009-03-27 15:00:00,33.41,33.65,33.41,33.47,18100.0,17.5317,17.6576,17.5317,17.5632,18100.0
2009-03-27 15:05:00,33.44,33.57,33.39,33.54,75800.0,17.5474,17.6156,17.5212,17.5999,75800.0
2009-03-27 15:10:00,33.56,33.71,33.54,33.68,23200.0,17.6104,17.6891,17.5999,17.6733,23200.0
2009-03-27 15:15:00,33.68,33.73,33.62,33.7,22800.0,17.6733,17.6996,17.6419,17.6838,22800.0
2009-03-27 15:20:00,33.7,33.7,33.59,33.63,18500.0,17.6838,17.6838,17.6261,17.6471,18500.0
2009-03-27 15:25:00,33.62,33.63,33.4,33.51,24200.0,17.6419,17.6471,17.5264,17.5841,24200.0
2009-03-27 15:30:00,33.5,33.51,33.38,33.47,42400.0,17.5789,17.5841,17.5159,17.5632,42400.0
2009-03-27 15:35:00,33.45,33.47,33.28,33.31,44000.0,17.5527,17.5632,17.4635,17.4792,44000.0
2009-03-27 15:40:00,33.32,33.35,33.23,33.24,174300.0,17.4844,17.5002,17.4372,17.4425,174300.0
2009-03-27 15:45:00,33.24,33.29,33.22,33.29,48100.0,17.4425,17.4687,17.432,17.4687,48100.0
2009-03-27 15:50:00,33.27,33.54,33.23,33.23,193300.0,17.4582,17.5999,17.4372,17.4372,193300.0
2009-03-27 15:55:00,33.23,33.23,32.97,33.03,171200.0,17.4372,17.4372,17.3008,17.3323,171200.0
2009-03-30 09:30:00,32.21,32.6,31.96,31.96,3600.0,16.902,17.1066,16.7708,16.7708,3600.0
2009-03-30 09:35:00,31.8,32.44,31.74,31.89,55400.0,16.6868,17.0227,16.6553,16.7341,55400.0
2009-03-30 09:40:00,31.94,31.98,31.78,31.82,18100.0,16.7603,16.7813,16.6763,16.6973,18100.0
2009-03-30 09:45:00,31.78,32.14,31.78,32.1,30000.0,16.6763,16.8652,16.6763,16.8443,30000.0
2009-03-30 09:50:00,32.1,32.16,31.94,31.98,14700.0,16.8443,16.8757,16.7603,16.7813,14700.0
2009-03-30 09:55:00,32.02,32.1,31.85,32.07,7000.0,16.8023,16.8443,16.7131,16.8285,7000.0
2009-03-30 10:00:00,32.07,32.29,32.0,32.22,9800.0,16.8285,16.944,16.7918,16.9072,9800.0
2009-03-30 10:05:00,32.17,32.49,32.15,32.43,8700.0,16.881,17.0489,16.8705,17.0174,8700.0
2009-03-30 10:10:00,32.45,32.6,32.37,32.47,10400.0,17.0279,17.1066,16.9859,17.0384,10400.0
2009-03-30 10:15:00,32.52,32.52,32.32,32.38,5300.0,17.0646,17.0646,16.9597,16.9912,5300.0
2009-03-30 10:20:00,32.37,32.37,32.2,32.29,6300.0,16.9859,16.9859,16.8967,16.944,6300.0
2009-03-30 10:25:00,32.3,32.52,32.29,32.41,11700.0,16.9492,17.0646,16.944,17.0069,11700.0
2009-03-30 10:30:00,32.41,32.42,32.17,32.19,16800.0,17.0069,17.0122,16.881,16.8915,16800.0
2009-03-30 10:35:00,32.17,32.21,32.0,32.11,15800.0,16.881,16.902,16.7918,16.8495,15800.0
2009-03-30 10:40:00,32.11,32.13,31.98,32.01,7700.0,16.8495,16.86,16.7813,16.797,7700.0
2009-03-30 10:45:00,32.03,32.11,31.97,32.0,14100.0,16.8075,16.8495,16.776,16.7918,14100.0
2009-03-30 10:50:00,32.01,32.12,31.99,32.05,10800.0,16.797,16.8547,16.7865,16.818,10800.0
2009-03-30 10:55:00,32.04,32.15,32.01,32.08,9800.0,16.8128,16.8705,16.797,16.8338,9800.0
2009-03-30 11:00:00,32.12,32.14,32.03,32.13,7000.0,16.8547,16.8652,16.8075,16.86,7000.0
2009-03-30 11:05:00,32.16,32.26,32.03,32.1,9600.0,16.8757,16.9282,16.8075,16.8443,9600.0
2009-03-30 11:10:00,32.09,32.15,31.95,31.95,18800.0,16.839,16.8705,16.7655,16.7655,18800.0
2009-03-30 11:15:00,31.98,31.99,31.89,31.96,7600.0,16.7813,16.7865,16.7341,16.7708,7600.0
2009-03-30 11:20:00,31.93,32.02,31.91,31.95,16600.0,16.755,16.8023,16.7446,16.7655,16600.0
2009-03-30 11:25:00,31.95,32.06,31.95,32.05,7100.0,16.7655,16.8233,16.7655,16.818,7100.0
2009-03-30 11:30:00,32.03,32.2,31.99,32.13,19500.0,16.8075,16.8967,16.7865,16.86,19500.0
2009-03-30 11:35:00,32.12,32.19,32.03,32.19,6300.0,16.8547,16.8915,16.8075,16.8915,6300.0
2009-03-30 11:40:00,32.19,32.37,32.12,32.25,7900.0,16.8915,16.9859,16.8547,16.923,7900.0
2009-03-30 11:45:00,32.29,32.31,32.12,32.13,3700.0,16.944,16.9545,16.8547,16.86,3700.0
2009-03-30 11:50:00,32.13,32.19,32.11,32.15,10500.0,16.86,16.8915,16.8495,16.8705,10500.0
2009-03-30 11:55:00,32.15,32.19,32.03,32.19,11000.0,16.8705,16.8915,16.8075,16.8915,11000.0
2009-03-30 12:00:00,32.2,32.26,32.17,32.26,3000.0,16.8967,16.9282,16.881,16.9282,3000.0
2009-03-30 12:05:00,32.22,32.24,32.16,32.22,3700.0,16.9072,16.9177,16.8757,16.9072,3700.0
2009-03-30 12:10:00,32.19,32.39,32.19,32.24,11200.0,16.8915,16.9964,16.8915,16.9177,11200.0
2009-03-30 12:15:00,32.22,32.44,32.2,32.44,25800.0,16.9072,17.0227,16.8967,17.0227,25800.0
2009-03-30 12:20:00,32.43,32.44,32.2,32.22,17500.0,17.0174,17.0227,16.8967,16.9072,17500.0
2009-03-30 12:25:00,32.23,32.24,32.21,32.24,4700.0,16.9125,16.9177,16.902,16.9177,4700.0
2009-03-30 12:30:00,32.24,32.26,32.21,32.26,7600.0,16.9177,16.9282,16.902,16.9282,7600.0
2009-03-30 12:35:00,32.23,32.38,32.23,32.37,8700.0,16.9125,16.9912,16.9125,16.9859,8700.0
2009-03-30 12:40:00,32.37,32.37,32.24,32.28,6800.0,16.9859,16.9859,16.9177,16.9387,6800.0
2009-03-30 12:45:00,32.29,32.38,32.24,32.26,8100.0,16.944,16.9912,16.9177,16.9282,8100.0
2009-03-30 12:50:00,32.25,32.26,32.19,32.19,4000.0,16.923,16.9282,16.8915,16.8915,4000.0
2009-03-30 12:55:00,32.19,32.22,32.15,32.18,4400.0,16.8915,16.9072,16.8705,16.8862,4400.0
2009-03-30 13:00:00,32.2,32.21,32.1,32.1,3300.0,16.8967,16.902,16.8443,16.8443,3300.0
2009-03-30 13:05:00,32.11,32.11,32.05,32.09,7100.0,16.8495,16.8495,16.818,16.839,7100.0
2009-03-30 13:10:00,32.06,32.22,32.06,32.19,14900.0,16.8233,16.9072,16.8233,16.8915,14900.0
2009-03-30 13:15:00,32.2,32.27,32.18,32.24,19500.0,16.8967,16.9335,16.8862,16.9177,19500.0
2009-03-30 13:20:00,32.26,32.43,32.25,32.41,37600.0,16.9282,17.0174,16.923,17.0069,37600.0
2009-03-30 13:25:00,32.43,32.66,32.42,32.58,23400.0,17.0174,17.1381,17.0122,17.0961,23400.0
2009-03-30 13:30:00,32.57,32.57,32.37,32.37,3800.0,17.0909,17.0909,16.9859,16.9859,3800.0
2009-03-30 13:35:00,32.37,32.37,32.28,32.28,5800.0,16.9859,16.9859,16.9387,16.9387,5800.0
2009-03-30 13:40:00,32.3,32.3,32.23,32.23,4800.0,16.9492,16.9492,16.9125,16.9125,4800.0
2009-03-30 13:45:00,32.25,32.32,32.22,32.31,7600.0,16.923,16.9597,16.9072,16.9545,7600.0
2009-03-30 13:50:00,32.29,32.32,32.26,32.26,5800.0,16.944,16.9597,16.9282,16.9282,5800.0
2009-03-30 13:55:00,32.28,32.31,32.26,32.28,4000.0,16.9387,16.9545,16.9282,16.9387,4000.0
2009-03-30 14:00:00,32.27,32.3,32.21,32.21,13800.0,16.9335,16.9492,16.902,16.902,13800.0
2009-03-30 14:05:00,32.23,32.32,32.2,32.22,6900.0,16.9125,16.9597,16.8967,16.9072,6900.0
2009-03-30 14:10:00,32.22,32.5,32.2,32.49,25100.0,16.9072,17.0542,16.8967,17.0489,25100.0
2009-03-30 14:15:00,32.49,32.51,32.44,32.45,29100.0,17.0489,17.0594,17.0227,17.0279,29100.0
2009-03-30 14:20:00,32.48,32.48,32.34,32.39,13200.0,17.0437,17.0437,16.9702,16.9964,13200.0
2009-03-30 14:25:00,32.41,32.41,32.24,32.4,59100.0,17.0069,17.0069,16.9177,17.0017,59100.0
2009-03-30 14:30:00,32.4,32.66,32.38,32.64,18900.0,17.0017,17.1381,16.9912,17.1276,18900.0
2009-03-30 14:35:00,32.64,32.65,32.42,32.42,13900.0,17.1276,17.1329,17.0122,17.0122,13900.0
2009-03-30 14:40:00,32.4,32.4,32.26,32.38,14200.0,17.0017,17.0017,16.9282,16.9912,14200.0
2009-03-30 14:45:00,32.39,32.58,32.39,32.55,24800.0,16.9964,17.0961,16.9964,17.0804,24800.0
2009-03-30 14:50:00,32.55,32.59,32.53,32.58,21000.0,17.0804,17.1014,17.0699,17.0961,21000.0
2009-03-30 14:55:00,32.58,32.58,32.23,32.23,24500.0,17.0961,17.0961,16.9125,16.9125,24500.0
2009-03-30 15:00:00,32.22,32.26,32.06,32.11,43000.0,16.9072,16.9282,16.8233,16.8495,43000.0
2009-03-30 15:05:00,32.1,32.31,32.05,32.31,27300.0,16.8443,16.9545,16.818,16.9545,27300.0
2009-03-30 15:10:00,32.3,32.46,32.25,32.38,33500.0,16.9492,17.0332,16.923,16.9912,33500.0
2009-03-30 15:15:00,32.38,32.53,32.15,32.19,49800.0,16.9912,17.0699,16.8705,16.8915,49800.0
2009-03-30 15:20:00,32.2,32.32,32.1,32.23,34200.0,16.8967,16.9597,16.8443,16.9125,34200.0
2009-03-30 15:25:00,32.22,32.28,32.0,32.01,46000.0,16.9072,16.9387,16.7918,16.797,46000.0
2009-03-30 15:30:00,32.0,32.09,31.96,31.96,47600.0,16.7918,16.839,16.7708,16.7708,47600.0
2009-03-30 15:35:00,31.94,32.05,31.74,31.74,47100.0,16.7603,16.818,16.6553,16.6553,47100.0
2009-03-30 15:40:00,31.74,31.92,31.66,31.89,86100.0,16.6553,16.7498,16.6134,16.7341,86100.0
2009-03-30 15:45:00,31.92,31.93,31.68,31.76,61300.0,16.7498,16.755,16.6239,16.6658,61300.0
2009-03-30 15:50:00,31.76,31.99,31.74,31.8,103600.0,16.6658,16.7865,16.6553,16.6868,103600.0
2009-03-30 15:55:00,31.8,32.05,31.7,31.75,204800.0,16.6868,16.818,16.6344,16.6606,204800.0
2009-03-31 09:30:00,32.09,32.68,32.03,32.37,16600.0,16.839,17.1486,16.8075,16.9859,16600.0
2009-03-31 09:35:00,32.42,32.42,31.89,32.0,13700.0,17.0122,17.0122,16.7341,16.7918,13700.0
2009-03-31 09:40:00,32.03,32.03,31.62,31.8,22000.0,16.8075,16.8075,16.5924,16.6868,22000.0
2009-03-31 09:45:00,31.8,31.84,31.49,31.69,13100.0,16.6868,16.7078,16.5242,16.6291,13100.0
2009-03-31 09:50:00,31.7,31.75,31.57,31.59,10200.0,16.6344,16.6606,16.5661,16.5766,10200.0
2009-03-31 09:55:00,31.67,31.81,31.56,31.65,13400.0,16.6186,16.6921,16.5609,16.6081,13400.0
2009-03-31 10:00:00,31.58,31.75,31.5,31.62,15300.0,16.5714,16.6606,16.5294,16.5924,15300.0
2009-03-31 10:05:00,31.65,31.9,31.59,31.8,18800.0,16.6081,16.7393,16.5766,16.6868,18800.0
2009-03-31 10:10:00,31.82,31.85,31.54,31.54,5100.0,16.6973,16.7131,16.5504,16.5504,5100.0
2009-03-31 10:15:00,31.53,31.82,31.53,31.72,14200.0,16.5452,16.6973,16.5452,16.6449,14200.0
2009-03-31 10:20:00,31.72,31.77,31.68,31.72,8100.0,16.6449,16.6711,16.6239,16.6449,8100.0
2009-03-31 10:25:00,31.75,31.81,31.65,31.74,20500.0,16.6606,16.6921,16.6081,16.6553,20500.0
2009-03-31 10:30:00,31.75,31.84,31.68,31.68,13400.0,16.6606,16.7078,16.6239,16.6239,13400.0
2009-03-31 10:35:00,31.7,31.74,31.58,31.65,8600.0,16.6344,16.6553,16.5714,16.6081,8600.0
2009-03-31 10:40:00,31.64,31.74,31.63,31.71,2100.0,16.6029,16.6553,16.5976,16.6396,2100.0
2009-03-31 10:45:00,31.74,31.96,31.73,31.89,9000.0,16.6553,16.7708,16.6501,16.7341,9000.0
2009-03-31 10:50:00,31.9,31.93,31.81,31.91,13100.0,16.7393,16.755,16.6921,16.7446,13100.0
2009-03-31 10:55:00,31.93,31.93,31.81,31.84,3700.0,16.755,16.755,16.6921,16.7078,3700.0
2009-03-31 11:00:00,31.88,31.95,31.81,31.9,9900.0,16.7288,16.7655,16.6921,16.7393,9900.0
2009-03-31 11:05:00,31.88,31.9,31.82,31.85,4600.0,16.7288,16.7393,16.6973,16.7131,4600.0
2009-03-31 11:10:00,31.83,31.86,31.73,31.82,11100.0,16.7026,16.7183,16.6501,16.6973,11100.0
2009-03-31 11:15:00,31.85,31.87,31.74,31.81,11700.0,16.7131,16.7236,16.6553,16.6921,11700.0
2009-03-31 11:20:00,31.83,31.83,31.72,31.78,5400.0,16.7026,16.7026,16.6449,16.6763,5400.0
2009-03-31 11:25:00,31.77,31.93,31.77,31.84,11800.0,16.6711,16.755,16.6711,16.7078,11800.0
2009-03-31 11:30:00,31.85,31.89,31.71,31.71,4600.0,16.7131,16.7341,16.6396,16.6396,4600.0
2009-03-31 11:35:00,31.71,31.82,31.71,31.79,4600.0,16.6396,16.6973,16.6396,16.6816,4600.0
2009-03-31 11:40:00,31.75,31.78,31.69,31.76,2900.0,16.6606,16.6763,16.6291,16.6658,2900.0
2009-03-31 11:45:00,31.8,31.86,31.73,31.76,7900.0,16.6868,16.7183,16.6501,16.6658,7900.0
2009-03-31 11:50:00,31.74,31.84,31.69,31.77,5200.0,16.6553,16.7078,16.6291,16.6711,5200.0
2009-03-31 11:55:00,31.79,31.89,31.79,31.89,1900.0,16.6816,16.7341,16.6816,16.7341,1900.0
2009-03-31 12:00:00,31.89,31.96,31.83,31.9,4800.0,16.7341,16.7708,16.7026,16.7393,4800.0
2009-03-31 12:05:00,31.9,31.97,31.75,31.75,4500.0,16.7393,16.776,16.6606,16.6606,4500.0
2009-03-31 12:10:00,31.75,31.82,31.71,31.82,3000.0,16.6606,16.6973,16.6396,16.6973,3000.0
2009-03-31 12:15:00,31.82,31.93,31.73,31.74,4500.0,16.6973,16.755,16.6501,16.6553,4500.0
2009-03-31 12:20:00,31.76,31.84,31.74,31.76,4600.0,16.6658,16.7078,16.6553,16.6658,4600.0
2009-03-31 12:25:00,31.77,31.78,31.7,31.7,5600.0,16.6711,16.6763,16.6344,16.6344,5600.0
2009-03-31 12:30:00,31.74,31.75,31.7,31.73,8500.0,16.6553,16.6606,16.6344,16.6501,8500.0
2009-03-31 12:35:00,31.75,31.85,31.73,31.84,3500.0,16.6606,16.7131,16.6501,16.7078,3500.0
2009-03-31 12:40:00,31.87,31.96,31.87,31.95,5500.0,16.7236,16.7708,16.7236,16.7655,5500.0
2009-03-31 12:45:00,31.95,32.02,31.95,32.02,2900.0,16.7655,16.8023,16.7655,16.8023,2900.0
2009-03-31 12:50:00,32.02,32.11,32.01,32.07,10800.0,16.8023,16.8495,16.797,16.8285,10800.0
2009-03-31 12:55:00,32.07,32.2,32.02,32.2,10000.0,16.8285,16.8967,16.8023,16.8967,10000.0
2009-03-31 13:00:00,32.22,32.25,32.12,32.2,4400.0,16.9072,16.923,16.8547,16.8967,4400.0
2009-03-31 13:05:00,32.19,32.23,32.08,32.23,8500.0,16.8915,16.9125,16.8338,16.9125,8500.0
2009-03-31 13:10:00,32.28,32.28,32.16,32.16,5600.0,16.9387,16.9387,16.8757,16.8757,5600.0
2009-03-31 13:15:00,32.14,32.15,32.08,32.09,7400.0,16.8652,16.8705,16.8338,16.839,7400.0
2009-03-31 13:20:00,32.09,32.26,32.09,32.12,9600.0,16.839,16.9282,16.839,16.8547,9600.0
2009-03-31 13:25:00,32.12,32.19,32.09,32.19,4600.0,16.8547,16.8915,16.839,16.8915,4600.0
2009-03-31 13:30:00,32.26,32.48,32.26,32.47,7400.0,16.9282,17.0437,16.9282,17.0384,7400.0
2009-03-31 13:35:00,32.47,32.47,32.34,32.42,10200.0,17.0384,17.0384,16.9702,17.0122,10200.0
2009-03-31 13:40:00,32.42,32.43,32.39,32.4,12000.0,17.0122,17.0174,16.9964,17.0017,12000.0
2009-03-31 13:45:00,32.41,32.47,32.34,32.44,14200.0,17.0069,17.0384,16.9702,17.0227,14200.0
2009-03-31 13:50:00,32.44,32.44,32.27,32.39,22100.0,17.0227,17.0227,16.9335,16.9964,22100.0
2009-03-31 13:55:00,32.4,32.69,32.38,32.69,22900.0,17.0017,17.1539,16.9912,17.1539,22900.0
2009-03-31 14:00:00,32.69,32.77,32.57,32.72,20400.0,17.1539,17.1958,17.0909,17.1696,20400.0
2009-03-31 14:05:00,32.72,32.79,32.7,32.76,42700.0,17.1696,17.2063,17.1591,17.1906,42700.0
2009-03-31 14:10:00,32.77,32.93,32.66,32.87,29700.0,17.1958,17.2798,17.1381,17.2483,29700.0
2009-03-31 14:15:00,32.88,33.12,32.87,33.04,34800.0,17.2536,17.3795,17.2483,17.3375,34800.0
2009-03-31 14:20:00,33.07,33.16,32.88,33.14,32000.0,17.3533,17.4005,17.2536,17.39,32000.0
2009-03-31 14:25:00,33.13,33.22,33.05,33.18,23900.0,17.3847,17.432,17.3428,17.411,23900.0
2009-03-31 14:30:00,33.19,33.34,33.18,33.31,28300.0,17.4162,17.4949,17.411,17.4792,28300.0
2009-03-31 14:35:00,33.31,33.48,33.23,33.48,84600.0,17.4792,17.5684,17.4372,17.5684,84600.0
2009-03-31 14:40:00,33.49,33.51,33.24,33.36,25800.0,17.5736,17.5841,17.4425,17.5054,25800.0
2009-03-31 14:45:00,33.39,33.43,33.35,33.37,24000.0,17.5212,17.5422,17.5002,17.5107,24000.0
2009-03-31 14:50:00,33.38,33.43,33.22,33.23,25400.0,17.5159,17.5422,17.432,17.4372,25400.0
2009-03-31 14:55:00,33.23,33.26,33.0,33.0,16700.0,17.4372,17.453,17.3165,17.3165,16700.0
2009-03-31 15:00:00,33.02,33.04,32.85,32.97,15600.0,17.327,17.3375,17.2378,17.3008,15600.0
2009-03-31 15:05:00,32.93,32.97,32.78,32.92,13000.0,17.2798,17.3008,17.2011,17.2745,13000.0
2009-03-31 15:10:00,32.95,32.96,32.79,32.86,11500.0,17.2903,17.2955,17.2063,17.2431,11500.0
2009-03-31 15:15:00,32.87,33.02,32.73,32.93,24100.0,17.2483,17.327,17.1748,17.2798,24100.0
2009-03-31 15:20:00,32.9,33.11,32.85,33.05,42600.0,17.264,17.3742,17.2378,17.3428,42600.0
2009-03-31 15:25:00,33.06,33.15,33.03,33.11,24400.0,17.348,17.3952,17.3323,17.3742,24400.0
2009-03-31 15:30:00,33.11,33.11,32.79,32.89,40100.0,17.3742,17.3742,17.2063,17.2588,40100.0
2009-03-31 15:35:00,32.85,32.97,32.57,32.86,40600.0,17.2378,17.3008,17.0909,17.2431,40600.0
2009-03-31 15:40:00,32.84,33.1,32.65,32.67,79100.0,17.2326,17.369,17.1329,17.1434,79100.0
2009-03-31 15:45:00,32.66,33.02,32.54,32.72,71600.0,17.1381,17.327,17.0751,17.1696,71600.0
2009-03-31 15:50:00,32.74,33.03,32.72,33.02,142600.0,17.1801,17.3323,17.1696,17.327,142600.0
2009-03-31 15:55:00,33.02,33.37,32.94,33.15,343400.0,17.327,17.5107,17.285,17.3952,343400.0
2009-04-01 09:30:00,32.3,32.85,32.14,32.85,1400.0,16.9492,17.2378,16.8652,17.2378,1400.0
2009-04-01 09:35:00,32.88,32.95,32.55,32.9,39200.0,17.2536,17.2903,17.0804,17.264,39200.0
2009-04-01 09:40:00,32.9,32.99,32.73,32.8,13200.0,17.264,17.3113,17.1748,17.2116,13200.0
2009-04-01 09:45:00,32.78,32.93,32.66,32.68,11800.0,17.2011,17.2798,17.1381,17.1486,11800.0
2009-04-01 09:50:00,32.7,32.93,32.65,32.84,14000.0,17.1591,17.2798,17.1329,17.2326,14000.0
2009-04-01 09:55:00,32.83,32.86,32.62,32.82,8700.0,17.2273,17.2431,17.1171,17.2221,8700.0
2009-04-01 10:00:00,32.82,33.39,32.82,33.26,23700.0,17.2221,17.5212,17.2221,17.453,23700.0
2009-04-01 10:05:00,33.23,33.29,32.89,33.16,17300.0,17.4372,17.4687,17.2588,17.4005,17300.0
2009-04-01 10:10:00,33.14,33.34,33.14,33.26,14900.0,17.39,17.4949,17.39,17.453,14900.0
2009-04-01 10:15:00,33.31,33.71,33.25,33.65,16200.0,17.4792,17.6891,17.4477,17.6576,16200.0
2009-04-01 10:20:00,33.64,33.83,33.38,33.38,19300.0,17.6524,17.7521,17.5159,17.5159,19300.0
2009-04-01 10:25:00,33.38,33.47,33.12,33.25,16100.0,17.5159,17.5632,17.3795,17.4477,16100.0
2009-04-01 10:30:00,33.21,33.26,33.11,33.12,9200.0,17.4267,17.453,17.3742,17.3795,9200.0
2009-04-01 10:35:00,33.17,33.52,33.15,33.5,10300.0,17.4057,17.5894,17.3952,17.5789,10300.0
2009-04-01 10:40:00,33.54,33.59,33.22,33.22,12600.0,17.5999,17.6261,17.432,17.432,12600.0
2009-04-01 10:45:00,33.24,33.32,33.14,33.28,10100.0,17.4425,17.4844,17.39,17.4635,10100.0
2009-04-01 10:50:00,33.33,33.46,33.25,33.3,8200.0,17.4897,17.5579,17.4477,17.4739,8200.0
2009-04-01 10:55:00,33.3,33.45,33.13,33.13,6300.0,17.4739,17.5527,17.3847,17.3847,6300.0
2009-04-01 11:00:00,33.15,33.26,33.08,33.11,7000.0,17.3952,17.453,17.3585,17.3742,7000.0
2009-04-01 11:05:00,33.13,33.33,33.06,33.21,6000.0,17.3847,17.4897,17.348,17.4267,6000.0
2009-04-01 11:10:00,33.2,33.21,32.92,32.93,8100.0,17.4215,17.4267,17.2745,17.2798,8100.0
2009-04-01 11:15:00,32.91,32.99,32.78,32.93,12900.0,17.2693,17.3113,17.2011,17.2798,12900.0
2009-04-01 11:20:00,32.97,32.99,32.85,32.95,6100.0,17.3008,17.3113,17.2378,17.2903,6100.0
2009-04-01 11:25:00,32.98,33.09,32.98,33.07,4400.0,17.306,17.3637,17.306,17.3533,4400.0
2009-04-01 11:30:00,33.07,33.13,33.01,33.04,9900.0,17.3533,17.3847,17.3218,17.3375,9900.0
2009-04-01 11:35:00,33.04,33.3,33.03,33.27,7500.0,17.3375,17.4739,17.3323,17.4582,7500.0
2009-04-01 11:40:00,33.28,33.38,33.11,33.12,11200.0,17.4635,17.5159,17.3742,17.3795,11200.0
2009-04-01 11:45:00,33.14,33.19,33.01,33.07,5700.0,17.39,17.4162,17.3218,17.3533,5700.0
2009-04-01 11:50:00,33.11,33.22,33.05,33.12,12800.0,17.3742,17.432,17.3428,17.3795,12800.0
2009-04-01 11:55:00,33.13,33.2,33.02,33.08,9100.0,17.3847,17.4215,17.327,17.3585,9100.0
2009-04-01 12:00:00,33.1,33.11,32.96,33.0,5300.0,17.369,17.3742,17.2955,17.3165,5300.0
2009-04-01 12:05:00,33.0,33.1,32.99,33.06,6000.0,17.3165,17.369,17.3113,17.348,6000.0
2009-04-01 12:10:00,33.05,33.1,32.99,33.01,11200.0,17.3428,17.369,17.3113,17.3218,11200.0
2009-04-01 12:15:00,33.03,33.06,32.9,32.9,6700.0,17.3323,17.348,17.264,17.264,6700.0
2009-04-01 12:20:00,32.89,32.9,32.68,32.83,14400.0,17.2588,17.264,17.1486,17.2273,14400.0
2009-04-01 12:25:00,32.82,32.84,32.7,32.7,7000.0,17.2221,17.2326,17.1591,17.1591,7000.0
2009-04-01 12:30:00,32.73,32.74,32.59,32.59,7400.0,17.1748,17.1801,17.1014,17.1014,7400.0
2009-04-01 12:35:00,32.59,32.59,32.47,32.51,4900.0,17.1014,17.1014,17.0384,17.0594,4900.0
2009-04-01 12:40:00,32.52,32.57,32.34,32.34,5100.0,17.0646,17.0909,16.9702,16.9702,5100.0
2009-04-01 12:45:00,32.38,32.38,32.24,32.38,8000.0,16.9912,16.9912,16.9177,16.9912,8000.0
2009-04-01 12:50:00,32.38,32.52,32.35,32.38,7000.0,16.9912,17.0646,16.9754,16.9912,7000.0
2009-04-01 12:55:00,32.39,32.39,32.16,32.34,8900.0,16.9964,16.9964,16.8757,16.9702,8900.0
2009-04-01 13:00:00,32.31,32.49,32.27,32.31,9000.0,16.9545,17.0489,16.9335,16.9545,9000.0
2009-04-01 13:05:00,32.34,32.44,32.22,32.39,7400.0,16.9702,17.0227,16.9072,16.9964,7400.0
2009-04-01 13:10:00,32.41,32.44,32.35,32.37,11000.0,17.0069,17.0227,16.9754,16.9859,11000.0
2009-04-01 13:15:00,32.36,32.39,32.25,32.25,8600.0,16.9807,16.9964,16.923,16.923,8600.0
2009-04-01 13:20:00,32.29,32.46,32.26,32.44,6700.0,16.944,17.0332,16.9282,17.0227,6700.0
2009-04-01 13:25:00,32.45,32.63,32.45,32.57,7200.0,17.0279,17.1224,17.0279,17.0909,7200.0
2009-04-01 13:30:00,32.56,32.59,32.36,32.38,7400.0,17.0856,17.1014,16.9807,16.9912,7400.0
2009-04-01 13:35:00,32.4,32.68,32.4,32.59,13900.0,17.0017,17.1486,17.0017,17.1014,13900.0
2009-04-01 13:40:00,32.59,33.02,32.59,33.0,8900.0,17.1014,17.327,17.1014,17.3165,8900.0
2009-04-01 13:45:00,33.01,33.07,32.74,32.8,11100.0,17.3218,17.3533,17.1801,17.2116,11100.0
2009-04-01 13:50:00,32.78,32.99,32.77,32.92,4100.0,17.2011,17.3113,17.1958,17.2745,4100.0
2009-04-01 13:55:00,32.93,33.04,32.91,33.0,5600.0,17.2798,17.3375,17.2693,17.3165,5600.0
2009-04-01 14:00:00,33.02,33.08,32.88,33.02,13500.0,17.327,17.3585,17.2536,17.327,13500.0
2009-04-01 14:05:00,33.04,33.1,32.92,32.96,58200.0,17.3375,17.369,17.2745,17.2955,58200.0
2009-04-01 14:10:00,32.94,32.95,32.79,32.94,4300.0,17.285,17.2903,17.2063,17.285,4300.0
2009-04-01 14:15:00,32.95,32.97,32.8,32.82,7500.0,17.2903,17.3008,17.2116,17.2221,7500.0
2009-04-01 14:20:00,32.78,32.8,32.67,32.8,6500.0,17.2011,17.2116,17.1434,17.2116,6500.0
2009-04-01 14:25:00,32.81,32.94,32.81,32.93,10100.0,17.2168,17.285,17.2168,17.2798,10100.0
2009-04-01 14:30:00,32.92,33.07,32.9,32.99,12200.0,17.2745,17.3533,17.264,17.3113,12200.0
2009-04-01 14:35:00,33.01,33.08,32.95,33.04,11600.0,17.3218,17.3585,17.2903,17.3375,11600.0
2009-04-01 14:40:00,33.07,33.08,32.74,32.74,10900.0,17.3533,17.3585,17.1801,17.1801,10900.0
2009-04-01 14:45:00,32.74,32.9,32.63,32.9,11400.0,17.1801,17.264,17.1224,17.264,11400.0
2009-04-01 14:50:00,32.89,33.09,32.89,33.08,14800.0,17.2588,17.3637,17.2588,17.3585,14800.0
2009-04-01 14:55:00,33.08,33.09,32.92,33.03,11100.0,17.3585,17.3637,17.2745,17.3323,11100.0
2009-04-01 15:00:00,33.05,33.05,32.72,32.84,16500.0,17.3428,17.3428,17.1696,17.2326,16500.0
2009-04-01 15:05:00,32.83,33.03,32.81,32.86,22700.0,17.2273,17.3323,17.2168,17.2431,22700.0
2009-04-01 15:10:00,32.89,32.93,32.56,32.78,21100.0,17.2588,17.2798,17.0856,17.2011,21100.0
2009-04-01 15:15:00,32.76,32.9,32.64,32.81,19100.0,17.1906,17.264,17.1276,17.2168,19100.0
2009-04-01 15:20:00,32.83,32.88,32.62,32.62,29900.0,17.2273,17.2536,17.1171,17.1171,29900.0
2009-04-01 15:25:00,32.65,32.85,32.64,32.82,20200.0,17.1329,17.2378,17.1276,17.2221,20200.0
2009-04-01 15:30:00,32.84,32.97,32.6,32.94,16800.0,17.2326,17.3008,17.1066,17.285,16800.0
2009-04-01 15:35:00,32.94,33.29,32.93,33.25,29400.0,17.285,17.4687,17.2798,17.4477,29400.0
2009-04-01 15:40:00,33.25,33.46,33.25,33.4,43400.0,17.4477,17.5579,17.4477,17.5264,43400.0
2009-04-01 15:45:00,33.4,33.45,33.31,33.37,32000.0,17.5264,17.5527,17.4792,17.5107,32000.0
2009-04-01 15:50:00,33.35,33.61,33.12,33.28,53300.0,17.5002,17.6366,17.3795,17.4635,53300.0
2009-04-01 15:55:00,33.28,33.39,32.74,32.97,150100.0,17.4635,17.5212,17.1801,17.3008,150100.0
2009-04-02 09:30:00,34.3,34.33,33.38,33.48,21400.0,17.9987,18.0144,17.5159,17.5684,21400.0
2009-04-02 09:35:00,33.48,33.54,33.3,33.51,20700.0,17.5684,17.5999,17.4739,17.5841,20700.0
2009-04-02 09:40:00,33.47,33.55,33.29,33.37,19700.0,17.5632,17.6051,17.4687,17.5107,19700.0
2009-04-02 09:45:00,33.32,33.57,33.29,33.44,16600.0,17.4844,17.6156,17.4687,17.5474,16600.0
2009-04-02 09:50:00,33.45,33.62,33.3,33.61,19700.0,17.5527,17.6419,17.4739,17.6366,19700.0
2009-04-02 09:55:00,33.67,33.67,33.51,33.52,18300.0,17.6681,17.6681,17.5841,17.5894,18300.0
2009-04-02 10:00:00,33.53,33.6,33.43,33.57,25300.0,17.5946,17.6314,17.5422,17.6156,25300.0
2009-04-02 10:05:00,33.57,33.66,33.49,33.63,14700.0,17.6156,17.6629,17.5736,17.6471,14700.0
2009-04-02 10:10:00,33.63,33.69,33.49,33.58,13400.0,17.6471,17.6786,17.5736,17.6209,13400.0
2009-04-02 10:15:00,33.61,33.74,33.57,33.65,17100.0,17.6366,17.7048,17.6156,17.6576,17100.0
2009-04-02 10:20:00,33.62,33.67,33.41,33.65,17500.0,17.6419,17.6681,17.5317,17.6576,17500.0
2009-04-02 10:25:00,33.66,33.7,33.46,33.57,14500.0,17.6629,17.6838,17.5579,17.6156,14500.0
2009-04-02 10:30:00,33.56,33.66,33.48,33.62,15400.0,17.6104,17.6629,17.5684,17.6419,15400.0
2009-04-02 10:35:00,33.53,33.69,33.5,33.65,14600.0,17.5946,17.6786,17.5789,17.6576,14600.0
2009-04-02 10:40:00,33.68,33.76,33.66,33.73,10500.0,17.6733,17.7153,17.6629,17.6996,10500.0
2009-04-02 10:45:00,33.75,33.8,33.69,33.79,16000.0,17.7101,17.7363,17.6786,17.7311,16000.0
2009-04-02 10:50:00,33.8,33.86,33.77,33.86,11300.0,17.7363,17.7678,17.7206,17.7678,11300.0
2009-04-02 10:55:00,33.83,34.0,33.79,33.93,24200.0,17.7521,17.8413,17.7311,17.8045,24200.0
2009-04-02 11:00:00,33.89,33.96,33.81,33.89,20400.0,17.7835,17.8203,17.7416,17.7835,20400.0
2009-04-02 11:05:00,33.88,34.24,33.88,34.19,42900.0,17.7783,17.9672,17.7783,17.941,42900.0
2009-04-02 11:10:00,34.15,34.39,34.08,34.37,79100.0,17.92,18.0459,17.8832,18.0354,79100.0
2009-04-02 11:15:00,34.37,34.47,34.37,34.47,12300.0,18.0354,18.0879,18.0354,18.0879,12300.0
2009-04-02 11:20:00,34.48,34.48,34.38,34.43,10200.0,18.0931,18.0931,18.0407,18.0669,10200.0
2009-04-02 11:25:00,34.42,34.49,34.4,34.45,17300.0,18.0617,18.0984,18.0512,18.0774,17300.0
2009-04-02 11:30:00,34.44,34.49,34.43,34.45,14200.0,18.0722,18.0984,18.0669,18.0774,14200.0
2009-04-02 11:35:00,34.45,34.48,34.39,34.48,9600.0,18.0774,18.0931,18.0459,18.0931,9600.0
2009-04-02 11:40:00,34.48,34.49,34.38,34.45,12100.0,18.0931,18.0984,18.0407,18.0774,12100.0
2009-04-02 11:45:00,34.48,34.51,34.45,34.47,17100.0,18.0931,18.1089,18.0774,18.0879,17100.0
2009-04-02 11:50:00,34.46,34.46,34.3,34.45,11500.0,18.0826,18.0826,17.9987,18.0774,11500.0
2009-04-02 11:55:00,34.45,34.5,34.37,34.47,8800.0,18.0774,18.1036,18.0354,18.0879,8800.0
2009-04-02 12:00:00,34.47,34.48,34.28,34.32,9100.0,18.0879,18.0931,17.9882,18.0092,9100.0
2009-04-02 12:05:00,34.32,34.6,34.32,34.6,17300.0,18.0092,18.1561,18.0092,18.1561,17300.0
2009-04-02 12:10:00,34.6,34.68,34.5,34.59,23200.0,18.1561,18.1981,18.1036,18.1509,23200.0
2009-04-02 12:15:00,34.63,34.84,34.59,34.84,11600.0,18.1719,18.2821,18.1509,18.2821,11600.0
2009-04-02 12:20:00,34.83,34.9,34.8,34.85,18800.0,18.2768,18.3135,18.2611,18.2873,18800.0
2009-04-02 12:25:00,34.82,35.02,34.8,34.91,14800.0,18.2716,18.3765,18.2611,18.3188,14800.0
2009-04-02 12:30:00,34.92,35.04,34.84,35.01,16300.0,18.324,18.387,18.2821,18.3713,16300.0
2009-04-02 12:35:00,35.01,35.06,34.88,34.91,24600.0,18.3713,18.3975,18.303,18.3188,24600.0
2009-04-02 12:40:00,34.88,35.05,34.87,34.95,22700.0,18.303,18.3922,18.2978,18.3398,22700.0
2009-04-02 12:45:00,34.95,34.95,34.74,34.83,15800.0,18.3398,18.3398,18.2296,18.2768,15800.0
2009-04-02 12:50:00,34.87,35.02,34.85,34.9,11000.0,18.2978,18.3765,18.2873,18.3135,11000.0
2009-04-02 12:55:00,34.91,35.02,34.86,34.99,28300.0,18.3188,18.3765,18.2925,18.3608,28300.0
2009-04-02 13:00:00,34.99,35.04,34.9,34.98,12800.0,18.3608,18.387,18.3135,18.3555,12800.0
2009-04-02 13:05:00,34.95,34.96,34.8,34.94,11000.0,18.3398,18.345,18.2611,18.3345,11000.0
2009-04-02 13:10:00,34.92,34.94,34.69,34.77,15000.0,18.324,18.3345,18.2033,18.2453,15000.0
2009-04-02 13:15:00,34.75,34.85,34.75,34.85,9600.0,18.2348,18.2873,18.2348,18.2873,9600.0
2009-04-02 13:20:00,34.84,34.86,34.66,34.71,33500.0,18.2821,18.2925,18.1876,18.2138,33500.0
2009-04-02 13:25:00,34.7,34.78,34.65,34.76,22900.0,18.2086,18.2506,18.1823,18.2401,22900.0
2009-04-02 13:30:00,34.77,34.84,34.69,34.82,9900.0,18.2453,18.2821,18.2033,18.2716,9900.0
2009-04-02 13:35:00,34.83,34.93,34.66,34.67,22400.0,18.2768,18.3293,18.1876,18.1928,22400.0
2009-04-02 13:40:00,34.68,34.73,34.54,34.61,14800.0,18.1981,18.2243,18.1246,18.1614,14800.0
2009-04-02 13:45:00,34.66,34.87,34.65,34.86,13200.0,18.1876,18.2978,18.1823,18.2925,13200.0
2009-04-02 13:50:00,34.85,34.92,34.8,34.85,14700.0,18.2873,18.324,18.2611,18.2873,14700.0
2009-04-02 13:55:00,34.84,34.87,34.6,34.73,23500.0,18.2821,18.2978,18.1561,18.2243,23500.0
2009-04-02 14:00:00,34.74,34.95,34.69,34.95,26700.0,18.2296,18.3398,18.2033,18.3398,26700.0
2009-04-02 14:05:00,34.95,35.04,34.76,34.88,19300.0,18.3398,18.387,18.2401,18.303,19300.0
2009-04-02 14:10:00,34.9,34.97,34.89,34.93,11300.0,18.3135,18.3503,18.3083,18.3293,11300.0
2009-04-02 14:15:00,34.93,34.99,34.91,34.94,14400.0,18.3293,18.3608,18.3188,18.3345,14400.0
2009-04-02 14:20:00,34.94,35.13,34.94,35.11,13300.0,18.3345,18.4342,18.3345,18.4237,13300.0
2009-04-02 14:25:00,35.11,35.31,35.09,35.23,19200.0,18.4237,18.5287,18.4132,18.4867,19200.0
2009-04-02 14:30:00,35.31,35.39,35.27,35.28,19800.0,18.5287,18.5707,18.5077,18.5129,19800.0
2009-04-02 14:35:00,35.29,35.4,35.29,35.37,24000.0,18.5182,18.5759,18.5182,18.5602,24000.0
2009-04-02 14:40:00,35.39,35.44,35.36,35.37,26000.0,18.5707,18.5969,18.5549,18.5602,26000.0
2009-04-02 14:45:00,35.36,35.45,35.31,35.37,33100.0,18.5549,18.6021,18.5287,18.5602,33100.0
2009-04-02 14:50:00,35.39,35.44,35.12,35.12,20800.0,18.5707,18.5969,18.429,18.429,20800.0
2009-04-02 14:55:00,35.12,35.33,35.1,35.29,39500.0,18.429,18.5392,18.4185,18.5182,39500.0
2009-04-02 15:00:00,35.32,35.4,35.2,35.32,31200.0,18.5339,18.5759,18.471,18.5339,31200.0
2009-04-02 15:05:00,35.3,35.3,35.11,35.21,34800.0,18.5234,18.5234,18.4237,18.4762,34800.0
2009-04-02 15:10:00,35.25,35.29,35.01,35.11,41000.0,18.4972,18.5182,18.3713,18.4237,41000.0
2009-04-02 15:15:00,35.13,35.27,35.04,35.1,46700.0,18.4342,18.5077,18.387,18.4185,46700.0
2009-04-02 15:20:00,35.1,35.31,35.03,35.15,81800.0,18.4185,18.5287,18.3818,18.4447,81800.0
2009-04-02 15:25:00,35.19,35.44,35.15,35.39,47300.0,18.4657,18.5969,18.4447,18.5707,47300.0
2009-04-02 15:30:00,35.39,35.57,35.39,35.54,51800.0,18.5707,18.6651,18.5707,18.6494,51800.0
2009-04-02 15:35:00,35.55,35.64,35.38,35.61,66000.0,18.6546,18.7018,18.5654,18.6861,66000.0
2009-04-02 15:40:00,35.63,35.83,35.59,35.78,100300.0,18.6966,18.8015,18.6756,18.7753,100300.0
2009-04-02 15:45:00,35.77,35.8,35.55,35.77,107600.0,18.7701,18.7858,18.6546,18.7701,107600.0
2009-04-02 15:50:00,35.76,35.79,35.09,35.13,186100.0,18.7648,18.7806,18.4132,18.4342,186100.0
2009-04-02 15:55:00,35.13,35.36,34.88,35.24,308800.0,18.4342,18.5549,18.303,18.4919,308800.0
2009-04-03 09:30:00,35.36,35.36,35.09,35.24,10100.0,18.5549,18.5549,18.4132,18.4919,10100.0
2009-04-03 09:35:00,35.11,35.6,35.03,35.11,13800.0,18.4237,18.6809,18.3818,18.4237,13800.0
2009-04-03 09:40:00,35.12,35.32,35.03,35.08,10200.0,18.429,18.5339,18.3818,18.408,10200.0
2009-04-03 09:45:00,35.11,35.18,34.93,35.18,33300.0,18.4237,18.4605,18.3293,18.4605,33300.0
2009-04-03 09:50:00,35.15,35.24,34.9,35.2,19800.0,18.4447,18.4919,18.3135,18.471,19800.0
2009-04-03 09:55:00,35.2,35.3,35.06,35.06,19000.0,18.471,18.5234,18.3975,18.3975,19000.0
2009-04-03 10:00:00,35.06,35.2,34.85,35.08,24800.0,18.3975,18.471,18.2873,18.408,24800.0
2009-04-03 10:05:00,35.08,35.1,34.87,35.0,11100.0,18.408,18.4185,18.2978,18.366,11100.0
2009-04-03 10:10:00,34.98,35.06,34.96,35.06,13400.0,18.3555,18.3975,18.345,18.3975,13400.0
2009-04-03 10:15:00,35.06,35.13,35.01,35.01,18100.0,18.3975,18.4342,18.3713,18.3713,18100.0
2009-04-03 10:20:00,35.05,35.12,35.02,35.07,14000.0,18.3922,18.429,18.3765,18.4027,14000.0
2009-04-03 10:25:00,35.09,35.13,35.06,35.13,7100.0,18.4132,18.4342,18.3975,18.4342,7100.0
2009-04-03 10:30:00,35.13,35.34,35.13,35.21,16700.0,18.4342,18.5444,18.4342,18.4762,16700.0
2009-04-03 10:35:00,35.22,35.22,35.11,35.15,8400.0,18.4815,18.4815,18.4237,18.4447,8400.0
2009-04-03 10:40:00,35.19,35.24,35.04,35.09,11700.0,18.4657,18.4919,18.387,18.4132,11700.0
2009-04-03 10:45:00,35.09,35.2,35.07,35.2,11100.0,18.4132,18.471,18.4027,18.471,11100.0
2009-04-03 10:50:00,35.22,35.36,35.17,35.36,12600.0,18.4815,18.5549,18.4552,18.5549,12600.0
2009-04-03 10:55:00,35.34,35.37,35.24,35.26,8700.0,18.5444,18.5602,18.4919,18.5024,8700.0
2009-04-03 11:00:00,35.28,35.4,35.23,35.38,7200.0,18.5129,18.5759,18.4867,18.5654,7200.0
2009-04-03 11:05:00,35.38,35.4,35.25,35.4,8900.0,18.5654,18.5759,18.4972,18.5759,8900.0
2009-04-03 11:10:00,35.38,35.38,35.25,35.26,7200.0,18.5654,18.5654,18.4972,18.5024,7200.0
2009-04-03 11:15:00,35.26,35.29,35.2,35.27,8600.0,18.5024,18.5182,18.471,18.5077,8600.0
2009-04-03 11:20:00,35.25,35.34,35.2,35.22,4500.0,18.4972,18.5444,18.471,18.4815,4500.0
2009-04-03 11:25:00,35.2,35.31,35.17,35.27,7600.0,18.471,18.5287,18.4552,18.5077,7600.0
2009-04-03 11:30:00,35.27,35.47,35.26,35.47,6800.0,18.5077,18.6126,18.5024,18.6126,6800.0
2009-04-03 11:35:00,35.47,35.7,35.46,35.58,24000.0,18.6126,18.7333,18.6074,18.6704,24000.0
2009-04-03 11:40:00,35.62,35.76,35.58,35.76,8200.0,18.6913,18.7648,18.6704,18.7648,8200.0
2009-04-03 11:45:00,35.71,35.79,35.7,35.76,8800.0,18.7386,18.7806,18.7333,18.7648,8800.0
2009-04-03 11:50:00,35.76,36.0,35.76,35.93,38600.0,18.7648,18.8908,18.7648,18.854,38600.0
2009-04-03 11:55:00,35.96,35.97,35.87,35.95,9100.0,18.8698,18.875,18.8225,18.8645,9100.0
2009-04-03 12:00:00,35.94,36.43,35.93,36.43,46400.0,18.8593,19.1164,18.854,19.1164,46400.0
2009-04-03 12:05:00,36.42,36.42,36.29,36.3,18400.0,19.1111,19.1111,19.0429,19.0482,18400.0
2009-04-03 12:10:00,36.3,36.36,36.16,36.32,11300.0,19.0482,19.0797,18.9747,19.0587,11300.0
2009-04-03 12:15:00,36.36,36.49,36.12,36.15,21600.0,19.0797,19.1479,18.9537,18.9695,21600.0
2009-04-03 12:20:00,36.13,36.14,36.0,36.04,9500.0,18.959,18.9642,18.8908,18.9117,9500.0
2009-04-03 12:25:00,36.03,36.07,36.0,36.03,9200.0,18.9065,18.9275,18.8908,18.9065,9200.0
2009-04-03 12:30:00,36.03,36.04,35.74,35.76,17100.0,18.9065,18.9117,18.7543,18.7648,17100.0
2009-04-03 12:35:00,35.75,35.96,35.75,35.83,17700.0,18.7596,18.8698,18.7596,18.8015,17700.0
2009-04-03 12:40:00,35.83,35.92,35.82,35.86,16000.0,18.8015,18.8488,18.7963,18.8173,16000.0
2009-04-03 12:45:00,35.88,35.92,35.66,35.66,10500.0,18.8278,18.8488,18.7123,18.7123,10500.0
2009-04-03 12:50:00,35.65,35.67,35.56,35.65,10500.0,18.7071,18.7176,18.6599,18.7071,10500.0
2009-04-03 12:55:00,35.65,35.69,35.61,35.68,12800.0,18.7071,18.7281,18.6861,18.7228,12800.0
2009-04-03 13:00:00,35.68,35.8,35.68,35.71,20100.0,18.7228,18.7858,18.7228,18.7386,20100.0
2009-04-03 13:05:00,35.69,35.71,35.59,35.68,20000.0,18.7281,18.7386,18.6756,18.7228,20000.0
2009-04-03 13:10:00,35.65,35.71,35.62,35.63,6800.0,18.7071,18.7386,18.6913,18.6966,6800.0
2009-04-03 13:15:00,35.62,35.73,35.5,35.71,17500.0,18.6913,18.7491,18.6284,18.7386,17500.0
2009-04-03 13:20:00,35.73,35.76,35.63,35.69,11300.0,18.7491,18.7648,18.6966,18.7281,11300.0
2009-04-03 13:25:00,35.71,35.78,35.66,35.76,15400.0,18.7386,18.7753,18.7123,18.7648,15400.0
2009-04-03 13:30:00,35.79,35.86,35.77,35.79,17400.0,18.7806,18.8173,18.7701,18.7806,17400.0
2009-04-03 13:35:00,35.8,36.01,35.78,35.99,41000.0,18.7858,18.896,18.7753,18.8855,41000.0
2009-04-03 13:40:00,35.99,36.07,35.97,36.02,31900.0,18.8855,18.9275,18.875,18.9012,31900.0
2009-04-03 13:45:00,35.98,36.17,35.98,36.13,4300.0,18.8803,18.98,18.8803,18.959,4300.0
2009-04-03 13:50:00,36.12,36.63,36.1,36.57,20800.0,18.9537,19.2213,18.9432,19.1899,20800.0
2009-04-03 13:55:00,36.6,36.84,36.48,36.8,33000.0,19.2056,19.3315,19.1426,19.3105,33000.0
2009-04-03 14:00:00,36.83,36.95,36.77,36.77,42300.0,19.3263,19.3893,19.2948,19.2948,42300.0
2009-04-03 14:05:00,36.76,37.0,36.74,36.98,40500.0,19.2896,19.4155,19.2791,19.405,40500.0
2009-04-03 14:10:00,36.96,37.0,36.95,37.0,65900.0,19.3945,19.4155,19.3893,19.4155,65900.0
2009-04-03 14:15:00,36.99,37.09,36.9,36.93,52600.0,19.4102,19.4627,19.363,19.3788,52600.0
2009-04-03 14:20:00,36.93,37.03,36.91,36.91,27500.0,19.3788,19.4312,19.3683,19.3683,27500.0
2009-04-03 14:25:00,36.95,37.22,36.93,37.22,31100.0,19.3893,19.5309,19.3788,19.5309,31100.0
2009-04-03 14:30:00,37.22,37.39,37.14,37.37,30900.0,19.5309,19.6201,19.489,19.6097,30900.0
2009-04-03 14:35:00,37.36,37.56,37.36,37.46,31800.0,19.6044,19.7094,19.6044,19.6569,31800.0
2009-04-03 14:40:00,37.5,37.58,37.15,37.18,30500.0,19.6779,19.7198,19.4942,19.5099,30500.0
2009-04-03 14:45:00,37.2,37.3,37.09,37.09,51700.0,19.5204,19.5729,19.4627,19.4627,51700.0
2009-04-03 14:50:00,37.12,37.3,37.11,37.19,24600.0,19.4785,19.5729,19.4732,19.5152,24600.0
2009-04-03 14:55:00,37.18,37.31,37.17,37.3,37700.0,19.5099,19.5782,19.5047,19.5729,37700.0
2009-04-03 15:00:00,37.29,37.37,37.21,37.21,63900.0,19.5677,19.6097,19.5257,19.5257,63900.0
2009-04-03 15:05:00,37.21,37.21,37.01,37.1,27500.0,19.5257,19.5257,19.4207,19.468,27500.0
2009-04-03 15:10:00,37.13,37.26,37.12,37.25,48600.0,19.4837,19.5519,19.4785,19.5467,48600.0
2009-04-03 15:15:00,37.25,37.32,37.11,37.32,48000.0,19.5467,19.5834,19.4732,19.5834,48000.0
2009-04-03 15:20:00,37.33,37.52,37.28,37.5,38400.0,19.5887,19.6884,19.5624,19.6779,38400.0
2009-04-03 15:25:00,37.5,37.71,37.46,37.59,58900.0,19.6779,19.7881,19.6569,19.7251,58900.0
2009-04-03 15:30:00,37.61,38.0,37.6,37.76,140200.0,19.7356,19.9402,19.7303,19.8143,140200.0
2009-04-03 15:35:00,37.74,37.78,37.58,37.61,36600.0,19.8038,19.8248,19.7198,19.7356,36600.0
2009-04-03 15:40:00,37.6,38.13,37.6,38.05,81800.0,19.7303,20.0085,19.7303,19.9665,81800.0
2009-04-03 15:45:00,38.05,38.2,37.9,38.02,78100.0,19.9665,20.0452,19.8878,19.9507,78100.0
2009-04-03 15:50:00,38.03,38.59,38.03,38.36,157300.0,19.956,20.2498,19.956,20.1291,157300.0
2009-04-03 15:55:00,38.35,38.73,38.15,38.54,489300.0,20.1239,20.3233,20.0189,20.2236,489300.0
2009-04-06 09:30:00,38.58,38.58,37.65,37.65,102900.0,20.2446,20.2446,19.7566,19.7566,102900.0
2009-04-06 09:35:00,37.65,37.72,36.3,36.38,193100.0,19.7566,19.7933,19.0482,19.0902,193100.0
2009-04-06 09:40:00,36.3,37.19,36.3,36.98,164400.0,19.0482,19.5152,19.0482,19.405,164400.0
2009-04-06 09:45:00,37.06,37.24,36.9,36.9,38100.0,19.447,19.5414,19.363,19.363,38100.0
2009-04-06 09:50:00,36.94,37.35,36.94,37.26,52200.0,19.384,19.5992,19.384,19.5519,52200.0
2009-04-06 09:55:00,37.25,37.6,37.25,37.6,68100.0,19.5467,19.7303,19.5467,19.7303,68100.0
2009-04-06 10:00:00,37.53,37.92,37.49,37.81,38400.0,19.6936,19.8983,19.6726,19.8405,38400.0
2009-04-06 10:05:00,37.75,37.82,37.53,37.7,32000.0,19.8091,19.8458,19.6936,19.7828,32000.0
2009-04-06 10:10:00,37.69,37.73,37.47,37.49,48900.0,19.7776,19.7986,19.6621,19.6726,48900.0
2009-04-06 10:15:00,37.49,37.54,37.28,37.38,31000.0,19.6726,19.6989,19.5624,19.6149,31000.0
2009-04-06 10:20:00,37.31,37.58,37.2,37.56,15700.0,19.5782,19.7198,19.5204,19.7094,15700.0
2009-04-06 10:25:00,37.57,37.71,37.47,37.51,15700.0,19.7146,19.7881,19.6621,19.6831,15700.0
2009-04-06 10:30:00,37.49,37.54,37.41,37.48,29700.0,19.6726,19.6989,19.6306,19.6674,29700.0
2009-04-06 10:35:00,37.49,37.62,37.39,37.62,24500.0,19.6726,19.7408,19.6201,19.7408,24500.0
2009-04-06 10:40:00,37.63,37.98,37.61,37.93,11200.0,19.7461,19.9297,19.7356,19.9035,11200.0
2009-04-06 10:45:00,37.93,38.02,37.78,37.78,35200.0,19.9035,19.9507,19.8248,19.8248,35200.0
2009-04-06 10:50:00,37.77,37.8,37.57,37.57,14000.0,19.8195,19.8353,19.7146,19.7146,14000.0
2009-04-06 10:55:00,37.56,37.8,37.47,37.66,26800.0,19.7094,19.8353,19.6621,19.7618,26800.0
2009-04-06 11:00:00,37.62,37.64,37.43,37.46,19300.0,19.7408,19.7513,19.6411,19.6569,19300.0
2009-04-06 11:05:00,37.47,37.48,37.26,37.42,24500.0,19.6621,19.6674,19.5519,19.6359,24500.0
2009-04-06 11:10:00,37.43,37.43,37.27,37.27,20600.0,19.6411,19.6411,19.5572,19.5572,20600.0
2009-04-06 11:15:00,37.29,37.5,37.17,37.33,13900.0,19.5677,19.6779,19.5047,19.5887,13900.0
2009-04-06 11:20:00,37.33,37.33,37.13,37.14,9100.0,19.5887,19.5887,19.4837,19.489,9100.0
2009-04-06 11:25:00,37.14,37.27,37.1,37.15,10000.0,19.489,19.5572,19.468,19.4942,10000.0
2009-04-06 11:30:00,37.11,37.12,37.04,37.1,9500.0,19.4732,19.4785,19.4365,19.468,9500.0
2009-04-06 11:35:00,37.12,37.13,36.88,36.88,17000.0,19.4785,19.4837,19.3525,19.3525,17000.0
2009-04-06 11:40:00,36.89,36.97,36.84,36.91,13700.0,19.3578,19.3998,19.3315,19.3683,13700.0
2009-04-06 11:45:00,36.92,37.06,36.89,36.97,11400.0,19.3735,19.447,19.3578,19.3998,11400.0
2009-04-06 11:50:00,36.97,36.98,36.76,36.83,16600.0,19.3998,19.405,19.2896,19.3263,16600.0
2009-04-06 11:55:00,36.78,36.78,36.67,36.77,13000.0,19.3001,19.3001,19.2423,19.2948,13000.0
2009-04-06 12:00:00,36.78,36.83,36.64,36.79,30800.0,19.3001,19.3263,19.2266,19.3053,30800.0
2009-04-06 12:05:00,36.76,36.84,36.67,36.69,78500.0,19.2896,19.3315,19.2423,19.2528,78500.0
2009-04-06 12:10:00,36.69,36.7,36.64,36.67,9400.0,19.2528,19.2581,19.2266,19.2423,9400.0
2009-04-06 12:15:00,36.67,36.68,36.51,36.56,10400.0,19.2423,19.2476,19.1584,19.1846,10400.0
2009-04-06 12:20:00,36.54,36.58,36.46,36.46,6800.0,19.1741,19.1951,19.1321,19.1321,6800.0
2009-04-06 12:25:00,36.49,36.62,36.41,36.62,7300.0,19.1479,19.2161,19.1059,19.2161,7300.0
2009-04-06 12:30:00,36.62,36.68,36.47,36.48,18000.0,19.2161,19.2476,19.1374,19.1426,18000.0
2009-04-06 12:35:00,36.49,36.5,36.41,36.44,9400.0,19.1479,19.1531,19.1059,19.1216,9400.0
2009-04-06 12:40:00,36.48,36.53,36.4,36.49,17100.0,19.1426,19.1689,19.1006,19.1479,17100.0
2009-04-06 12:45:00,36.48,36.5,36.42,36.49,15800.0,19.1426,19.1531,19.1111,19.1479,15800.0
2009-04-06 12:50:00,36.47,36.64,36.38,36.64,20800.0,19.1374,19.2266,19.0902,19.2266,20800.0
2009-04-06 12:55:00,36.64,36.72,36.63,36.7,27300.0,19.2266,19.2686,19.2213,19.2581,27300.0
2009-04-06 13:00:00,36.7,36.79,36.6,36.63,32600.0,19.2581,19.3053,19.2056,19.2213,32600.0
2009-04-06 13:05:00,36.61,36.7,36.61,36.68,11500.0,19.2108,19.2581,19.2108,19.2476,11500.0
2009-04-06 13:10:00,36.68,36.79,36.65,36.68,72900.0,19.2476,19.3053,19.2318,19.2476,72900.0
2009-04-06 13:15:00,36.63,36.7,36.45,36.46,32900.0,19.2213,19.2581,19.1269,19.1321,32900.0
2009-04-06 13:20:00,36.45,36.63,36.44,36.61,13100.0,19.1269,19.2213,19.1216,19.2108,13100.0
2009-04-06 13:25:00,36.62,36.62,36.38,36.38,17100.0,19.2161,19.2161,19.0902,19.0902,17100.0
2009-04-06 13:30:00,36.39,36.39,36.27,36.27,15000.0,19.0954,19.0954,19.0324,19.0324,15000.0
2009-04-06 13:35:00,36.23,36.28,36.08,36.11,14300.0,19.0114,19.0377,18.9327,18.9485,14300.0
2009-04-06 13:40:00,36.11,36.13,35.91,35.95,27100.0,18.9485,18.959,18.8435,18.8645,27100.0
2009-04-06 13:45:00,35.94,36.16,35.92,36.14,24800.0,18.8593,18.9747,18.8488,18.9642,24800.0
2009-04-06 13:50:00,36.13,36.18,36.05,36.13,22500.0,18.959,18.9852,18.917,18.959,22500.0
2009-04-06 13:55:00,36.12,36.2,36.08,36.15,12900.0,18.9537,18.9957,18.9327,18.9695,12900.0
2009-04-06 14:00:00,36.15,36.18,36.05,36.08,9800.0,18.9695,18.9852,18.917,18.9327,9800.0
2009-04-06 14:05:00,36.08,36.18,36.04,36.16,12000.0,18.9327,18.9852,18.9117,18.9747,12000.0
2009-04-06 14:10:00,36.22,36.3,36.01,36.13,14200.0,19.0062,19.0482,18.896,18.959,14200.0
2009-04-06 14:15:00,36.09,36.17,36.04,36.17,15000.0,18.938,18.98,18.9117,18.98,15000.0
2009-04-06 14:20:00,36.17,36.17,36.09,36.16,13500.0,18.98,18.98,18.938,18.9747,13500.0
2009-04-06 14:25:00,36.16,36.24,36.14,36.21,19900.0,18.9747,19.0167,18.9642,19.0009,19900.0
2009-04-06 14:30:00,36.2,36.26,36.06,36.18,19600.0,18.9957,19.0272,18.9222,18.9852,19600.0
2009-04-06 14:35:00,36.18,36.2,36.01,36.09,17200.0,18.9852,18.9957,18.896,18.938,17200.0
2009-04-06 14:40:00,36.12,36.25,36.06,36.24,16500.0,18.9537,19.0219,18.9222,19.0167,16500.0
2009-04-06 14:45:00,36.24,36.34,36.17,36.29,20300.0,19.0167,19.0692,18.98,19.0429,20300.0
2009-04-06 14:50:00,36.27,36.68,36.27,36.64,25200.0,19.0324,19.2476,19.0324,19.2266,25200.0
2009-04-06 14:55:00,36.65,36.7,36.57,36.57,19200.0,19.2318,19.2581,19.1899,19.1899,19200.0
2009-04-06 15:00:00,36.57,36.63,36.43,36.49,17800.0,19.1899,19.2213,19.1164,19.1479,17800.0
2009-04-06 15:05:00,36.49,36.67,36.41,36.46,15100.0,19.1479,19.2423,19.1059,19.1321,15100.0
2009-04-06 15:10:00,36.46,36.53,36.35,36.37,13400.0,19.1321,19.1689,19.0744,19.0849,13400.0
2009-04-06 15:15:00,36.41,36.68,36.35,36.55,19200.0,19.1059,19.2476,19.0744,19.1794,19200.0
2009-04-06 15:20:00,36.58,36.89,36.45,36.64,50000.0,19.1951,19.3578,19.1269,19.2266,50000.0
2009-04-06 15:25:00,36.67,36.76,36.44,36.6,47900.0,19.2423,19.2896,19.1216,19.2056,47900.0
2009-04-06 15:30:00,36.59,36.8,36.5,36.7,48400.0,19.2004,19.3105,19.1531,19.2581,48400.0
2009-04-06 15:35:00,36.71,36.8,36.62,36.76,54300.0,19.2633,19.3105,19.2161,19.2896,54300.0
2009-04-06 15:40:00,36.76,37.11,36.72,37.01,80700.0,19.2896,19.4732,19.2686,19.4207,80700.0
2009-04-06 15:45:00,37.01,37.33,37.01,37.28,53500.0,19.4207,19.5887,19.4207,19.5624,53500.0
2009-04-06 15:50:00,37.3,37.68,37.19,37.3,102200.0,19.5729,19.7723,19.5152,19.5729,102200.0
2009-04-06 15:55:00,37.32,37.51,36.7,36.79,210500.0,19.5834,19.6831,19.2581,19.3053,210500.0
2009-04-07 09:30:00,35.86,36.18,35.49,35.89,12000.0,18.8173,18.9852,18.6231,18.833,12000.0
2009-04-07 09:35:00,35.89,36.39,35.86,36.39,24700.0,18.833,19.0954,18.8173,19.0954,24700.0
2009-04-07 09:40:00,36.28,36.28,35.67,35.83,12900.0,19.0377,19.0377,18.7176,18.8015,12900.0
2009-04-07 09:45:00,35.82,36.25,35.76,36.25,7900.0,18.7963,19.0219,18.7648,19.0219,7900.0
2009-04-07 09:50:00,36.25,36.27,35.93,36.12,17800.0,19.0219,19.0324,18.854,18.9537,17800.0
2009-04-07 09:55:00,36.11,36.32,35.92,35.98,18300.0,18.9485,19.0587,18.8488,18.8803,18300.0
2009-04-07 10:00:00,35.95,36.04,35.65,35.69,12600.0,18.8645,18.9117,18.7071,18.7281,12600.0
2009-04-07 10:05:00,35.65,35.76,35.55,35.61,12300.0,18.7071,18.7648,18.6546,18.6861,12300.0
2009-04-07 10:10:00,35.6,35.62,35.41,35.61,13800.0,18.6809,18.6913,18.5812,18.6861,13800.0
2009-04-07 10:15:00,35.6,35.67,35.37,35.4,13800.0,18.6809,18.7176,18.5602,18.5759,13800.0
2009-04-07 10:20:00,35.43,35.6,35.4,35.4,10100.0,18.5916,18.6809,18.5759,18.5759,10100.0
2009-04-07 10:25:00,35.39,35.62,35.37,35.56,14500.0,18.5707,18.6913,18.5602,18.6599,14500.0
2009-04-07 10:30:00,35.6,35.65,35.56,35.58,28200.0,18.6809,18.7071,18.6599,18.6704,28200.0
2009-04-07 10:35:00,35.56,35.72,35.55,35.61,18700.0,18.6599,18.7438,18.6546,18.6861,18700.0
2009-04-07 10:40:00,35.61,35.64,35.43,35.47,14100.0,18.6861,18.7018,18.5916,18.6126,14100.0
2009-04-07 10:45:00,35.48,35.58,35.47,35.55,15300.0,18.6179,18.6704,18.6126,18.6546,15300.0
2009-04-07 10:50:00,35.55,35.58,35.48,35.58,5500.0,18.6546,18.6704,18.6179,18.6704,5500.0
2009-04-07 10:55:00,35.64,35.67,35.46,35.48,8200.0,18.7018,18.7176,18.6074,18.6179,8200.0
2009-04-07 11:00:00,35.46,35.74,35.4,35.7,10100.0,18.6074,18.7543,18.5759,18.7333,10100.0
2009-04-07 11:05:00,35.7,35.72,35.55,35.67,8100.0,18.7333,18.7438,18.6546,18.7176,8100.0
2009-04-07 11:10:00,35.66,35.68,35.49,35.5,10800.0,18.7123,18.7228,18.6231,18.6284,10800.0
2009-04-07 11:15:00,35.48,35.52,35.43,35.5,13000.0,18.6179,18.6389,18.5916,18.6284,13000.0
2009-04-07 11:20:00,35.49,35.55,35.42,35.46,9600.0,18.6231,18.6546,18.5864,18.6074,9600.0
2009-04-07 11:25:00,35.47,35.5,35.4,35.44,5600.0,18.6126,18.6284,18.5759,18.5969,5600.0
2009-04-07 11:30:00,35.43,35.63,35.43,35.51,11700.0,18.5916,18.6966,18.5916,18.6336,11700.0
2009-04-07 11:35:00,35.5,35.5,35.27,35.38,7000.0,18.6284,18.6284,18.5077,18.5654,7000.0
2009-04-07 11:40:00,35.36,35.4,35.28,35.37,6400.0,18.5549,18.5759,18.5129,18.5602,6400.0
2009-04-07 11:45:00,35.36,35.36,35.1,35.18,17400.0,18.5549,18.5549,18.4185,18.4605,17400.0
2009-04-07 11:50:00,35.2,35.27,35.18,35.23,13100.0,18.471,18.5077,18.4605,18.4867,13100.0
2009-04-07 11:55:00,35.24,35.24,35.17,35.22,7800.0,18.4919,18.4919,18.4552,18.4815,7800.0
2009-04-07 12:00:00,35.23,35.24,35.15,35.2,9400.0,18.4867,18.4919,18.4447,18.471,9400.0
2009-04-07 12:05:00,35.2,35.22,35.16,35.17,6400.0,18.471,18.4815,18.45,18.4552,6400.0
2009-04-07 12:10:00,35.16,35.24,35.16,35.2,10800.0,18.45,18.4919,18.45,18.471,10800.0
2009-04-07 12:15:00,35.19,35.2,35.13,35.16,5100.0,18.4657,18.471,18.4342,18.45,5100.0
2009-04-07 12:20:00,35.16,35.17,35.11,35.16,6800.0,18.45,18.4552,18.4237,18.45,6800.0
2009-04-07 12:25:00,35.15,35.15,34.96,34.99,19800.0,18.4447,18.4447,18.345,18.3608,19800.0
2009-04-07 12:30:00,34.96,35.06,34.94,35.06,8100.0,18.345,18.3975,18.3345,18.3975,8100.0
2009-04-07 12:35:00,35.06,35.07,35.0,35.02,10000.0,18.3975,18.4027,18.366,18.3765,10000.0
2009-04-07 12:40:00,35.03,35.06,35.02,35.06,8300.0,18.3818,18.3975,18.3765,18.3975,8300.0
2009-04-07 12:45:00,35.06,35.12,35.01,35.1,6200.0,18.3975,18.429,18.3713,18.4185,6200.0
2009-04-07 12:50:00,35.12,35.2,35.12,35.15,11300.0,18.429,18.471,18.429,18.4447,11300.0
2009-04-07 12:55:00,35.17,35.17,35.06,35.09,5600.0,18.4552,18.4552,18.3975,18.4132,5600.0
2009-04-07 13:00:00,35.07,35.08,34.95,34.95,6700.0,18.4027,18.408,18.3398,18.3398,6700.0
2009-04-07 13:05:00,34.95,34.96,34.85,34.9,9700.0,18.3398,18.345,18.2873,18.3135,9700.0
2009-04-07 13:10:00,34.91,34.91,34.8,34.82,7000.0,18.3188,18.3188,18.2611,18.2716,7000.0
2009-04-07 13:15:00,34.81,34.83,34.7,34.74,16000.0,18.2663,18.2768,18.2086,18.2296,16000.0
2009-04-07 13:20:00,34.74,34.78,34.73,34.76,9800.0,18.2296,18.2506,18.2243,18.2401,9800.0
2009-04-07 13:25:00,34.76,34.76,34.62,34.66,13500.0,18.2401,18.2401,18.1666,18.1876,13500.0
2009-04-07 13:30:00,34.66,34.66,34.55,34.62,9600.0,18.1876,18.1876,18.1299,18.1666,9600.0
2009-04-07 13:35:00,34.63,34.68,34.63,34.66,7100.0,18.1719,18.1981,18.1719,18.1876,7100.0
2009-04-07 13:40:00,34.65,34.92,34.63,34.84,12800.0,18.1823,18.324,18.1719,18.2821,12800.0
2009-04-07 13:45:00,34.83,34.84,34.7,34.7,4900.0,18.2768,18.2821,18.2086,18.2086,4900.0
2009-04-07 13:50:00,34.66,34.91,34.57,34.84,14900.0,18.1876,18.3188,18.1404,18.2821,14900.0
2009-04-07 13:55:00,34.84,34.86,34.75,34.81,1900.0,18.2821,18.2925,18.2348,18.2663,1900.0
2009-04-07 14:00:00,34.8,34.81,34.68,34.68,6000.0,18.2611,18.2663,18.1981,18.1981,6000.0
2009-04-07 14:05:00,34.65,34.75,34.62,34.75,7400.0,18.1823,18.2348,18.1666,18.2348,7400.0
2009-04-07 14:10:00,34.73,34.92,34.72,34.9,5300.0,18.2243,18.324,18.2191,18.3135,5300.0
2009-04-07 14:15:00,34.89,34.93,34.66,34.66,9000.0,18.3083,18.3293,18.1876,18.1876,9000.0
2009-04-07 14:20:00,34.65,34.71,34.55,34.57,11400.0,18.1823,18.2138,18.1299,18.1404,11400.0
2009-04-07 14:25:00,34.55,34.63,34.55,34.55,4100.0,18.1299,18.1719,18.1299,18.1299,4100.0
2009-04-07 14:30:00,34.56,34.56,34.39,34.43,13600.0,18.1351,18.1351,18.0459,18.0669,13600.0
2009-04-07 14:35:00,34.41,34.44,34.35,34.35,8800.0,18.0564,18.0722,18.0249,18.0249,8800.0
2009-04-07 14:40:00,34.35,34.44,34.35,34.4,10300.0,18.0249,18.0722,18.0249,18.0512,10300.0
2009-04-07 14:45:00,34.38,34.46,34.36,34.42,12900.0,18.0407,18.0826,18.0302,18.0617,12900.0
2009-04-07 14:50:00,34.42,34.59,34.39,34.46,16800.0,18.0617,18.1509,18.0459,18.0826,16800.0
2009-04-07 14:55:00,34.44,34.6,34.41,34.6,11200.0,18.0722,18.1561,18.0564,18.1561,11200.0
2009-04-07 15:00:00,34.6,34.6,34.35,34.35,19400.0,18.1561,18.1561,18.0249,18.0249,19400.0
2009-04-07 15:05:00,34.37,34.38,34.22,34.26,24700.0,18.0354,18.0407,17.9567,17.9777,24700.0
2009-04-07 15:10:00,34.26,34.59,34.26,34.51,35600.0,17.9777,18.1509,17.9777,18.1089,35600.0
2009-04-07 15:15:00,34.51,34.72,34.46,34.59,35800.0,18.1089,18.2191,18.0826,18.1509,35800.0
2009-04-07 15:20:00,34.6,34.65,34.43,34.44,23600.0,18.1561,18.1823,18.0669,18.0722,23600.0
2009-04-07 15:25:00,34.44,34.46,34.2,34.25,36400.0,18.0722,18.0826,17.9462,17.9725,36400.0
2009-04-07 15:30:00,34.22,34.24,34.0,34.16,43100.0,17.9567,17.9672,17.8413,17.9252,43100.0
2009-04-07 15:35:00,34.14,34.23,34.0,34.17,38900.0,17.9147,17.962,17.8413,17.9305,38900.0
2009-04-07 15:40:00,34.16,34.44,33.99,34.13,80900.0,17.9252,18.0722,17.836,17.9095,80900.0
2009-04-07 15:45:00,34.14,34.45,34.12,34.12,77600.0,17.9147,18.0774,17.9042,17.9042,77600.0
2009-04-07 15:50:00,34.12,34.29,33.91,33.92,119900.0,17.9042,17.9934,17.794,17.7993,119900.0
2009-04-07 15:55:00,33.92,33.97,33.82,33.85,296600.0,17.7993,17.8255,17.7468,17.7626,296600.0
2009-04-08 09:30:00,34.42,35.2,34.22,35.2,23700.0,18.0617,18.471,17.9567,18.471,23700.0
2009-04-08 09:35:00,35.2,35.2,34.43,34.73,19700.0,18.471,18.471,18.0669,18.2243,19700.0
2009-04-08 09:40:00,34.73,34.75,34.56,34.71,24100.0,18.2243,18.2348,18.1351,18.2138,24100.0
2009-04-08 09:45:00,34.71,34.85,34.63,34.85,20700.0,18.2138,18.2873,18.1719,18.2873,20700.0
2009-04-08 09:50:00,34.85,34.88,34.64,34.81,44200.0,18.2873,18.303,18.1771,18.2663,44200.0
2009-04-08 09:55:00,34.79,34.94,34.74,34.74,17500.0,18.2558,18.3345,18.2296,18.2296,17500.0
2009-04-08 10:00:00,34.74,34.93,34.74,34.83,22900.0,18.2296,18.3293,18.2296,18.2768,22900.0
2009-04-08 10:05:00,34.85,34.88,34.68,34.8,8200.0,18.2873,18.303,18.1981,18.2611,8200.0
2009-04-08 10:10:00,34.75,34.89,34.74,34.89,20400.0,18.2348,18.3083,18.2296,18.3083,20400.0
2009-04-08 10:15:00,34.85,34.89,34.72,34.77,36600.0,18.2873,18.3083,18.2191,18.2453,36600.0
2009-04-08 10:20:00,34.77,34.8,34.32,34.32,50800.0,18.2453,18.2611,18.0092,18.0092,50800.0
2009-04-08 10:25:00,34.36,34.5,34.27,34.46,9900.0,18.0302,18.1036,17.9829,18.0826,9900.0
2009-04-08 10:30:00,34.46,34.49,34.28,34.34,5000.0,18.0826,18.0984,17.9882,18.0197,5000.0
2009-04-08 10:35:00,34.37,34.37,34.11,34.25,5000.0,18.0354,18.0354,17.899,17.9725,5000.0
2009-04-08 10:40:00,34.22,34.42,34.19,34.4,6700.0,17.9567,18.0617,17.941,18.0512,6700.0
2009-04-08 10:45:00,34.42,34.49,34.33,34.35,4000.0,18.0617,18.0984,18.0144,18.0249,4000.0
2009-04-08 10:50:00,34.34,34.42,34.3,34.41,10200.0,18.0197,18.0617,17.9987,18.0564,10200.0
2009-04-08 10:55:00,34.4,34.7,34.4,34.65,11500.0,18.0512,18.2086,18.0512,18.1823,11500.0
2009-04-08 11:00:00,34.7,34.84,34.54,34.54,13000.0,18.2086,18.2821,18.1246,18.1246,13000.0
2009-04-08 11:05:00,34.56,34.62,34.49,34.57,6400.0,18.1351,18.1666,18.0984,18.1404,6400.0
2009-04-08 11:10:00,34.6,34.6,34.44,34.48,6500.0,18.1561,18.1561,18.0722,18.0931,6500.0
2009-04-08 11:15:00,34.48,34.5,34.35,34.37,9800.0,18.0931,18.1036,18.0249,18.0354,9800.0
2009-04-08 11:20:00,34.4,34.43,34.33,34.4,6300.0,18.0512,18.0669,18.0144,18.0512,6300.0
2009-04-08 11:25:00,34.41,34.52,34.36,34.38,16400.0,18.0564,18.1141,18.0302,18.0407,16400.0
2009-04-08 11:30:00,34.38,34.38,34.27,34.34,6300.0,18.0407,18.0407,17.9829,18.0197,6300.0
2009-04-08 11:35:00,34.34,34.67,34.33,34.67,6800.0,18.0197,18.1928,18.0144,18.1928,6800.0
2009-04-08 11:40:00,34.64,34.67,34.49,34.51,8400.0,18.1771,18.1928,18.0984,18.1089,8400.0
2009-04-08 11:45:00,34.53,34.69,34.51,34.51,19700.0,18.1194,18.2033,18.1089,18.1089,19700.0
2009-04-08 11:50:00,34.52,34.56,34.47,34.5,24600.0,18.1141,18.1351,18.0879,18.1036,24600.0
2009-04-08 11:55:00,34.5,34.5,34.26,34.26,9700.0,18.1036,18.1036,17.9777,17.9777,9700.0
2009-04-08 12:00:00,34.31,34.31,34.12,34.13,6900.0,18.0039,18.0039,17.9042,17.9095,6900.0
2009-04-08 12:05:00,34.11,34.22,34.11,34.16,5300.0,17.899,17.9567,17.899,17.9252,5300.0
2009-04-08 12:10:00,34.19,34.24,34.15,34.15,8800.0,17.941,17.9672,17.92,17.92,8800.0
2009-04-08 12:15:00,34.15,34.15,34.0,34.06,9100.0,17.92,17.92,17.8413,17.8728,9100.0
2009-04-08 12:20:00,34.01,34.29,34.0,34.23,11300.0,17.8465,17.9934,17.8413,17.962,11300.0
2009-04-08 12:25:00,34.21,34.46,34.19,34.42,12500.0,17.9515,18.0826,17.941,18.0617,12500.0
2009-04-08 12:30:00,34.4,34.46,34.4,34.44,2700.0,18.0512,18.0826,18.0512,18.0722,2700.0
2009-04-08 12:35:00,34.45,34.47,34.37,34.44,10500.0,18.0774,18.0879,18.0354,18.0722,10500.0
2009-04-08 12:40:00,34.44,34.63,34.44,34.52,23300.0,18.0722,18.1719,18.0722,18.1141,23300.0
2009-04-08 12:45:00,34.52,34.73,34.51,34.59,6700.0,18.1141,18.2243,18.1089,18.1509,6700.0
2009-04-08 12:50:00,34.59,34.68,34.59,34.64,3500.0,18.1509,18.1981,18.1509,18.1771,3500.0
2009-04-08 12:55:00,34.68,34.74,34.58,34.58,4800.0,18.1981,18.2296,18.1456,18.1456,4800.0
2009-04-08 13:00:00,34.57,34.58,34.47,34.49,20000.0,18.1404,18.1456,18.0879,18.0984,20000.0
2009-04-08 13:05:00,34.49,34.61,34.47,34.57,14000.0,18.0984,18.1614,18.0879,18.1404,14000.0
2009-04-08 13:10:00,34.56,34.62,34.55,34.62,10700.0,18.1351,18.1666,18.1299,18.1666,10700.0
2009-04-08 13:15:00,34.58,34.61,34.51,34.54,13900.0,18.1456,18.1614,18.1089,18.1246,13900.0
2009-04-08 13:20:00,34.52,34.72,34.52,34.71,10400.0,18.1141,18.2191,18.1141,18.2138,10400.0
2009-04-08 13:25:00,34.7,34.78,34.69,34.78,8900.0,18.2086,18.2506,18.2033,18.2506,8900.0
2009-04-08 13:30:00,34.77,34.86,34.72,34.75,14600.0,18.2453,18.2925,18.2191,18.2348,14600.0
2009-04-08 13:35:00,34.74,34.75,34.54,34.6,8600.0,18.2296,18.2348,18.1246,18.1561,8600.0
2009-04-08 13:40:00,34.62,34.69,34.58,34.69,5900.0,18.1666,18.2033,18.1456,18.2033,5900.0
2009-04-08 13:45:00,34.66,34.73,34.66,34.71,16900.0,18.1876,18.2243,18.1876,18.2138,16900.0
2009-04-08 13:50:00,34.71,34.72,34.6,34.65,14400.0,18.2138,18.2191,18.1561,18.1823,14400.0
2009-04-08 13:55:00,34.62,34.7,34.58,34.7,39600.0,18.1666,18.2086,18.1456,18.2086,39600.0
2009-04-08 14:00:00,34.68,34.73,34.56,34.59,17400.0,18.1981,18.2243,18.1351,18.1509,17400.0
2009-04-08 14:05:00,34.6,34.61,34.42,34.46,11300.0,18.1561,18.1614,18.0617,18.0826,11300.0
2009-04-08 14:10:00,34.45,34.54,34.42,34.54,8500.0,18.0774,18.1246,18.0617,18.1246,8500.0
2009-04-08 14:15:00,34.5,34.51,34.33,34.41,8200.0,18.1036,18.1089,18.0144,18.0564,8200.0
2009-04-08 14:20:00,34.42,34.47,34.27,34.27,5500.0,18.0617,18.0879,17.9829,17.9829,5500.0
2009-04-08 14:25:00,34.29,34.39,34.29,34.35,7000.0,17.9934,18.0459,17.9934,18.0249,7000.0
2009-04-08 14:30:00,34.34,34.39,34.34,34.37,9900.0,18.0197,18.0459,18.0197,18.0354,9900.0
2009-04-08 14:35:00,34.35,34.45,34.35,34.4,6000.0,18.0249,18.0774,18.0249,18.0512,6000.0
2009-04-08 14:40:00,34.43,34.52,34.33,34.48,10200.0,18.0669,18.1141,18.0144,18.0931,10200.0
2009-04-08 14:45:00,34.48,34.51,34.44,34.51,5300.0,18.0931,18.1089,18.0722,18.1089,5300.0
2009-04-08 14:50:00,34.51,34.51,34.23,34.31,10100.0,18.1089,18.1089,17.962,18.0039,10100.0
2009-04-08 14:55:00,34.31,34.4,34.25,34.39,6600.0,18.0039,18.0512,17.9725,18.0459,6600.0
2009-04-08 15:00:00,34.35,34.38,34.19,34.21,8600.0,18.0249,18.0407,17.941,17.9515,8600.0
2009-04-08 15:05:00,34.22,34.28,34.19,34.21,8100.0,17.9567,17.9882,17.941,17.9515,8100.0
2009-04-08 15:10:00,34.22,34.37,34.14,34.21,54600.0,17.9567,18.0354,17.9147,17.9515,54600.0
2009-04-08 15:15:00,34.21,34.33,34.09,34.15,31000.0,17.9515,18.0144,17.8885,17.92,31000.0
2009-04-08 15:20:00,34.15,34.21,34.09,34.21,17400.0,17.92,17.9515,17.8885,17.9515,17400.0
2009-04-08 15:25:00,34.21,34.24,34.11,34.16,38000.0,17.9515,17.9672,17.899,17.9252,38000.0
2009-04-08 15:30:00,34.16,34.41,34.11,34.34,65100.0,17.9252,18.0564,17.899,18.0197,65100.0
2009-04-08 15:35:00,34.32,34.4,34.23,34.26,79800.0,18.0092,18.0512,17.962,17.9777,79800.0
2009-04-08 15:40:00,34.26,34.33,34.15,34.23,54000.0,17.9777,18.0144,17.92,17.962,54000.0
2009-04-08 15:45:00,34.21,34.31,34.18,34.27,69700.0,17.9515,18.0039,17.9357,17.9829,69700.0
2009-04-08 15:50:00,34.27,34.5,34.19,34.46,115300.0,17.9829,18.1036,17.941,18.0826,115300.0
2009-04-08 15:55:00,34.48,35.03,34.45,34.85,238100.0,18.0931,18.3818,18.0774,18.2873,238100.0
2009-04-09 09:30:00,35.09,37.98,35.09,35.97,22200.0,18.4132,19.9297,18.4132,18.875,22200.0
2009-04-09 09:35:00,36.09,36.2,35.32,35.78,30900.0,18.938,18.9957,18.5339,18.7753,30900.0
2009-04-09 09:40:00,35.77,36.04,35.6,35.94,20100.0,18.7701,18.9117,18.6809,18.8593,20100.0
2009-04-09 09:45:00,36.02,36.18,35.81,36.13,21600.0,18.9012,18.9852,18.7911,18.959,21600.0
2009-04-09 09:50:00,36.13,36.3,36.1,36.21,20200.0,18.959,19.0482,18.9432,19.0009,20200.0
2009-04-09 09:55:00,36.21,36.48,36.17,36.44,18700.0,19.0009,19.1426,18.98,19.1216,18700.0
2009-04-09 10:00:00,36.48,36.5,36.36,36.47,20000.0,19.1426,19.1531,19.0797,19.1374,20000.0
2009-04-09 10:05:00,36.5,36.5,36.4,36.41,16900.0,19.1531,19.1531,19.1006,19.1059,16900.0
2009-04-09 10:10:00,36.41,36.67,36.39,36.59,20700.0,19.1059,19.2423,19.0954,19.2004,20700.0
2009-04-09 10:15:00,36.58,36.58,36.21,36.25,13800.0,19.1951,19.1951,19.0009,19.0219,13800.0
2009-04-09 10:20:00,36.25,36.43,36.24,36.37,8400.0,19.0219,19.1164,19.0167,19.0849,8400.0
2009-04-09 10:25:00,36.35,36.53,36.31,36.38,8000.0,19.0744,19.1689,19.0534,19.0902,8000.0
2009-04-09 10:30:00,36.39,36.53,36.32,36.48,8300.0,19.0954,19.1689,19.0587,19.1426,8300.0
2009-04-09 10:35:00,36.47,36.59,36.42,36.47,18900.0,19.1374,19.2004,19.1111,19.1374,18900.0
2009-04-09 10:40:00,36.45,36.45,36.26,36.26,11600.0,19.1269,19.1269,19.0272,19.0272,11600.0
2009-04-09 10:45:00,36.24,36.26,36.11,36.22,7000.0,19.0167,19.0272,18.9485,19.0062,7000.0
2009-04-09 10:50:00,36.2,36.24,36.1,36.1,14400.0,18.9957,19.0167,18.9432,18.9432,14400.0
2009-04-09 10:55:00,36.1,36.34,36.1,36.3,9200.0,18.9432,19.0692,18.9432,19.0482,9200.0
2009-04-09 11:00:00,36.34,36.39,36.23,36.35,7000.0,19.0692,19.0954,19.0114,19.0744,7000.0
2009-04-09 11:05:00,36.35,36.35,36.26,36.28,4200.0,19.0744,19.0744,19.0272,19.0377,4200.0
2009-04-09 11:10:00,36.29,36.4,36.28,36.31,8100.0,19.0429,19.1006,19.0377,19.0534,8100.0
2009-04-09 11:15:00,36.32,36.54,36.32,36.54,9700.0,19.0587,19.1741,19.0587,19.1741,9700.0
2009-04-09 11:20:00,36.52,36.59,36.4,36.45,18200.0,19.1636,19.2004,19.1006,19.1269,18200.0
2009-04-09 11:25:00,36.44,36.46,36.29,36.42,9500.0,19.1216,19.1321,19.0429,19.1111,9500.0
2009-04-09 11:30:00,36.43,36.69,36.35,36.66,32300.0,19.1164,19.2528,19.0744,19.2371,32300.0
2009-04-09 11:35:00,36.63,36.93,36.61,36.9,19500.0,19.2213,19.3788,19.2108,19.363,19500.0
2009-04-09 11:40:00,36.92,37.0,36.87,36.89,15700.0,19.3735,19.4155,19.3473,19.3578,15700.0
2009-04-09 11:45:00,36.89,36.99,36.86,36.99,12500.0,19.3578,19.4102,19.342,19.4102,12500.0
2009-04-09 11:50:00,36.94,37.0,36.9,36.93,52000.0,19.384,19.4155,19.363,19.3788,52000.0
2009-04-09 11:55:00,36.9,37.02,36.86,36.89,10700.0,19.363,19.426,19.342,19.3578,10700.0
2009-04-09 12:00:00,36.88,36.97,36.88,36.93,9800.0,19.3525,19.3998,19.3525,19.3788,9800.0
2009-04-09 12:05:00,36.91,37.03,36.87,36.99,16700.0,19.3683,19.4312,19.3473,19.4102,16700.0
2009-04-09 12:10:00,36.99,37.02,36.88,36.97,14100.0,19.4102,19.426,19.3525,19.3998,14100.0
2009-04-09 12:15:00,36.97,37.01,36.95,37.0,6100.0,19.3998,19.4207,19.3893,19.4155,6100.0
2009-04-09 12:20:00,36.99,37.04,36.94,36.97,16600.0,19.4102,19.4365,19.384,19.3998,16600.0
2009-04-09 12:25:00,36.94,37.0,36.89,36.94,8500.0,19.384,19.4155,19.3578,19.384,8500.0
2009-04-09 12:30:00,36.95,37.02,36.92,36.98,6500.0,19.3893,19.426,19.3735,19.405,6500.0
2009-04-09 12:35:00,36.99,37.07,36.88,37.03,8200.0,19.4102,19.4522,19.3525,19.4312,8200.0
2009-04-09 12:40:00,37.03,37.3,37.01,37.27,7800.0,19.4312,19.5729,19.4207,19.5572,7800.0
2009-04-09 12:45:00,37.27,37.31,37.19,37.28,10100.0,19.5572,19.5782,19.5152,19.5624,10100.0
2009-04-09 12:50:00,37.28,37.41,37.25,37.36,11400.0,19.5624,19.6306,19.5467,19.6044,11400.0
2009-04-09 12:55:00,37.34,37.34,37.23,37.24,8700.0,19.5939,19.5939,19.5362,19.5414,8700.0
2009-04-09 13:00:00,37.24,37.26,37.16,37.26,8600.0,19.5414,19.5519,19.4995,19.5519,8600.0
2009-04-09 13:05:00,37.26,37.54,37.25,37.43,11500.0,19.5519,19.6989,19.5467,19.6411,11500.0
2009-04-09 13:10:00,37.43,37.49,37.24,37.27,7000.0,19.6411,19.6726,19.5414,19.5572,7000.0
2009-04-09 13:15:00,37.31,37.43,37.27,37.35,7800.0,19.5782,19.6411,19.5572,19.5992,7800.0
2009-04-09 13:20:00,37.38,37.53,37.38,37.49,9600.0,19.6149,19.6936,19.6149,19.6726,9600.0
2009-04-09 13:25:00,37.52,37.52,37.29,37.35,13200.0,19.6884,19.6884,19.5677,19.5992,13200.0
2009-04-09 13:30:00,37.39,37.47,37.28,37.28,8000.0,19.6201,19.6621,19.5624,19.5624,8000.0
2009-04-09 13:35:00,37.3,37.35,37.26,37.31,6000.0,19.5729,19.5992,19.5519,19.5782,6000.0
2009-04-09 13:40:00,37.31,37.33,37.19,37.3,18500.0,19.5782,19.5887,19.5152,19.5729,18500.0
2009-04-09 13:45:00,37.29,37.4,37.29,37.39,8600.0,19.5677,19.6254,19.5677,19.6201,8600.0
2009-04-09 13:50:00,37.39,37.41,37.34,37.38,8000.0,19.6201,19.6306,19.5939,19.6149,8000.0
2009-04-09 13:55:00,37.37,37.46,37.33,37.35,12800.0,19.6097,19.6569,19.5887,19.5992,12800.0
2009-04-09 14:00:00,37.34,37.4,37.26,37.32,13800.0,19.5939,19.6254,19.5519,19.5834,13800.0
2009-04-09 14:05:00,37.32,37.47,37.29,37.47,7600.0,19.5834,19.6621,19.5677,19.6621,7600.0
2009-04-09 14:10:00,37.49,37.49,37.37,37.39,11800.0,19.6726,19.6726,19.6097,19.6201,11800.0
2009-04-09 14:15:00,37.39,37.4,37.17,37.28,16000.0,19.6201,19.6254,19.5047,19.5624,16000.0
2009-04-09 14:20:00,37.27,37.28,37.25,37.27,4100.0,19.5572,19.5624,19.5467,19.5572,4100.0
2009-04-09 14:25:00,37.28,37.36,37.28,37.32,12800.0,19.5624,19.6044,19.5624,19.5834,12800.0
2009-04-09 14:30:00,37.35,37.35,37.29,37.32,9400.0,19.5992,19.5992,19.5677,19.5834,9400.0
2009-04-09 14:35:00,37.32,37.55,37.32,37.54,13300.0,19.5834,19.7041,19.5834,19.6989,13300.0
2009-04-09 14:40:00,37.53,37.54,37.38,37.41,11500.0,19.6936,19.6989,19.6149,19.6306,11500.0
2009-04-09 14:45:00,37.39,37.54,37.39,37.5,23600.0,19.6201,19.6989,19.6201,19.6779,23600.0
2009-04-09 14:50:00,37.48,37.51,37.32,37.32,15000.0,19.6674,19.6831,19.5834,19.5834,15000.0
2009-04-09 14:55:00,37.31,37.44,37.21,37.39,12200.0,19.5782,19.6464,19.5257,19.6201,12200.0
2009-04-09 15:00:00,37.39,37.46,37.3,37.38,19000.0,19.6201,19.6569,19.5729,19.6149,19000.0
2009-04-09 15:05:00,37.38,37.46,37.33,37.46,14100.0,19.6149,19.6569,19.5887,19.6569,14100.0
2009-04-09 15:10:00,37.46,37.51,37.29,37.29,17600.0,19.6569,19.6831,19.5677,19.5677,17600.0
2009-04-09 15:15:00,37.32,37.56,37.28,37.49,29900.0,19.5834,19.7094,19.5624,19.6726,29900.0
2009-04-09 15:20:00,37.5,37.6,37.42,37.57,32900.0,19.6779,19.7303,19.6359,19.7146,32900.0
2009-04-09 15:25:00,37.58,37.84,37.58,37.84,41600.0,19.7198,19.8563,19.7198,19.8563,41600.0
2009-04-09 15:30:00,37.84,37.9,37.59,37.71,41100.0,19.8563,19.8878,19.7251,19.7881,41100.0
2009-04-09 15:35:00,37.73,38.05,37.71,37.94,53600.0,19.7986,19.9665,19.7881,19.9088,53600.0
2009-04-09 15:40:00,37.9,38.28,37.88,38.28,101300.0,19.8878,20.0872,19.8773,20.0872,101300.0
2009-04-09 15:45:00,38.27,38.63,38.07,38.63,130100.0,20.0819,20.2708,19.977,20.2708,130100.0
2009-04-09 15:50:00,38.63,38.84,38.44,38.53,262300.0,20.2708,20.381,20.1711,20.2184,262300.0
2009-04-09 15:55:00,38.53,38.95,38.52,38.81,506700.0,20.2184,20.4387,20.2131,20.3653,506700.0
2009-04-13 09:30:00,37.93,37.93,37.04,37.1,29500.0,19.9035,19.9035,19.4365,19.468,29500.0
2009-04-13 09:35:00,37.17,38.05,37.13,37.92,37600.0,19.5047,19.9665,19.4837,19.8983,37600.0
2009-04-13 09:40:00,37.8,37.91,37.48,37.54,17800.0,19.8353,19.893,19.6674,19.6989,17800.0
2009-04-13 09:45:00,37.55,37.84,37.45,37.74,13900.0,19.7041,19.8563,19.6516,19.8038,13900.0
2009-04-13 09:50:00,37.74,37.75,37.48,37.58,14200.0,19.8038,19.8091,19.6674,19.7198,14200.0
2009-04-13 09:55:00,37.61,37.61,37.43,37.43,7000.0,19.7356,19.7356,19.6411,19.6411,7000.0
2009-04-13 10:00:00,37.47,37.72,37.32,37.64,13400.0,19.6621,19.7933,19.5834,19.7513,13400.0
2009-04-13 10:05:00,37.63,37.98,37.58,37.89,15100.0,19.7461,19.9297,19.7198,19.8825,15100.0
2009-04-13 10:10:00,37.95,38.89,37.94,38.73,50700.0,19.914,20.4073,19.9088,20.3233,50700.0
2009-04-13 10:15:00,38.67,38.93,38.5,38.71,19500.0,20.2918,20.4282,20.2026,20.3128,19500.0
2009-04-13 10:20:00,38.65,38.94,38.57,38.92,11500.0,20.2813,20.4335,20.2393,20.423,11500.0
2009-04-13 10:25:00,38.92,38.94,38.77,38.77,7600.0,20.423,20.4335,20.3443,20.3443,7600.0
2009-04-13 10:30:00,38.76,38.76,38.44,38.6,12000.0,20.339,20.339,20.1711,20.2551,12000.0
2009-04-13 10:35:00,38.54,38.74,38.46,38.51,12400.0,20.2236,20.3285,20.1816,20.2079,12400.0
2009-04-13 10:40:00,38.53,38.71,38.32,38.53,16100.0,20.2184,20.3128,20.1082,20.2184,16100.0
2009-04-13 10:45:00,38.57,38.66,38.23,38.48,15400.0,20.2393,20.2866,20.0609,20.1921,15400.0
2009-04-13 10:50:00,38.53,38.74,38.34,38.35,17200.0,20.2184,20.3285,20.1187,20.1239,17200.0
2009-04-13 10:55:00,38.33,38.66,38.33,38.41,10800.0,20.1134,20.2866,20.1134,20.1554,10800.0
2009-04-13 11:00:00,38.39,38.45,38.29,38.33,4400.0,20.1449,20.1764,20.0924,20.1134,4400.0
2009-04-13 11:05:00,38.33,38.35,38.04,38.07,14600.0,20.1134,20.1239,19.9612,19.977,14600.0
2009-04-13 11:10:00,38.07,38.28,38.05,38.14,10600.0,19.977,20.0872,19.9665,20.0137,10600.0
2009-04-13 11:15:00,38.12,38.26,38.1,38.13,10500.0,20.0032,20.0767,19.9927,20.0085,10500.0
2009-04-13 11:20:00,38.13,38.13,38.0,38.08,16500.0,20.0085,20.0085,19.9402,19.9822,16500.0
2009-04-13 11:25:00,38.09,38.37,38.08,38.2,8700.0,19.9875,20.1344,19.9822,20.0452,8700.0
2009-04-13 11:30:00,38.18,38.26,38.05,38.19,23100.0,20.0347,20.0767,19.9665,20.0399,23100.0
2009-04-13 11:35:00,38.15,38.16,38.0,38.05,21800.0,20.0189,20.0242,19.9402,19.9665,21800.0
2009-04-13 11:40:00,38.05,38.12,37.92,38.08,18200.0,19.9665,20.0032,19.8983,19.9822,18200.0
2009-04-13 11:45:00,38.1,38.16,37.96,38.02,7800.0,19.9927,20.0242,19.9192,19.9507,7800.0
2009-04-13 11:50:00,38.06,38.11,37.93,38.03,20100.0,19.9717,19.998,19.9035,19.956,20100.0
2009-04-13 11:55:00,38.05,38.24,38.05,38.24,11600.0,19.9665,20.0662,19.9665,20.0662,11600.0
2009-04-13 12:00:00,38.24,38.25,38.1,38.1,10100.0,20.0662,20.0714,19.9927,19.9927,10100.0
2009-04-13 12:05:00,38.15,38.16,37.94,37.97,16000.0,20.0189,20.0242,19.9088,19.9245,16000.0
2009-04-13 12:10:00,38.02,38.2,37.93,38.14,13900.0,19.9507,20.0452,19.9035,20.0137,13900.0
2009-04-13 12:15:00,38.12,38.36,38.11,38.32,13100.0,20.0032,20.1291,19.998,20.1082,13100.0
2009-04-13 12:20:00,38.32,38.5,38.3,38.45,24200.0,20.1082,20.2026,20.0977,20.1764,24200.0
2009-04-13 12:25:00,38.45,38.46,38.23,38.41,14700.0,20.1764,20.1816,20.0609,20.1554,14700.0
2009-04-13 12:30:00,38.42,38.84,38.42,38.76,18700.0,20.1606,20.381,20.1606,20.339,18700.0
2009-04-13 12:35:00,38.74,38.84,38.65,38.7,7400.0,20.3285,20.381,20.2813,20.3076,7400.0
2009-04-13 12:40:00,38.64,38.64,38.47,38.5,13300.0,20.2761,20.2761,20.1869,20.2026,13300.0
2009-04-13 12:45:00,38.47,38.72,38.42,38.68,21200.0,20.1869,20.3181,20.1606,20.2971,21200.0
2009-04-13 12:50:00,38.65,38.92,38.62,38.9,16400.0,20.2813,20.423,20.2656,20.4125,16400.0
2009-04-13 12:55:00,38.88,38.98,38.79,38.93,12000.0,20.402,20.4545,20.3548,20.4282,12000.0
2009-04-13 13:00:00,38.92,38.92,38.6,38.7,17000.0,20.423,20.423,20.2551,20.3076,17000.0
2009-04-13 13:05:00,38.68,38.76,38.6,38.63,6500.0,20.2971,20.339,20.2551,20.2708,6500.0
2009-04-13 13:10:00,38.58,38.61,38.55,38.59,3200.0,20.2446,20.2603,20.2288,20.2498,3200.0
2009-04-13 13:15:00,38.62,38.73,38.56,38.73,5800.0,20.2656,20.3233,20.2341,20.3233,5800.0
2009-04-13 13:20:00,38.77,38.91,38.72,38.73,11100.0,20.3443,20.4178,20.3181,20.3233,11100.0
2009-04-13 13:25:00,38.75,38.79,38.69,38.69,3500.0,20.3338,20.3548,20.3023,20.3023,3500.0
2009-04-13 13:30:00,38.69,38.97,38.69,38.97,7900.0,20.3023,20.4492,20.3023,20.4492,7900.0
2009-04-13 13:35:00,38.98,38.98,38.87,38.9,12700.0,20.4545,20.4545,20.3968,20.4125,12700.0
2009-04-13 13:40:00,38.92,38.98,38.86,38.9,16000.0,20.423,20.4545,20.3915,20.4125,16000.0
2009-04-13 13:45:00,38.92,39.16,38.92,39.02,20500.0,20.423,20.5489,20.423,20.4755,20500.0
2009-04-13 13:50:00,39.01,39.12,38.96,39.11,6300.0,20.4702,20.528,20.444,20.5227,6300.0
2009-04-13 13:55:00,39.09,39.23,39.05,39.19,8400.0,20.5122,20.5857,20.4912,20.5647,8400.0
2009-04-13 14:00:00,39.24,39.44,39.19,39.27,29800.0,20.5909,20.6959,20.5647,20.6067,29800.0
2009-04-13 14:05:00,39.28,39.33,39.12,39.16,18900.0,20.6119,20.6381,20.528,20.5489,18900.0
2009-04-13 14:10:00,39.16,39.18,38.83,38.94,22400.0,20.5489,20.5594,20.3758,20.4335,22400.0
2009-04-13 14:15:00,38.97,39.12,38.82,39.09,25900.0,20.4492,20.528,20.3705,20.5122,25900.0
2009-04-13 14:20:00,39.08,39.09,38.88,38.93,19100.0,20.507,20.5122,20.402,20.4282,19100.0
2009-04-13 14:25:00,38.92,39.01,38.8,38.89,15800.0,20.423,20.4702,20.36,20.4073,15800.0
2009-04-13 14:30:00,38.92,39.07,38.9,38.99,12800.0,20.423,20.5017,20.4125,20.4597,12800.0
2009-04-13 14:35:00,39.0,39.09,38.88,38.93,18100.0,20.465,20.5122,20.402,20.4282,18100.0
2009-04-13 14:40:00,38.88,39.18,38.85,39.03,23100.0,20.402,20.5594,20.3863,20.4807,23100.0
2009-04-13 14:45:00,39.0,39.03,38.77,38.87,19900.0,20.465,20.4807,20.3443,20.3968,19900.0
2009-04-13 14:50:00,38.91,38.93,38.82,38.9,16000.0,20.4178,20.4282,20.3705,20.4125,16000.0
2009-04-13 14:55:00,38.88,38.97,38.77,38.82,23100.0,20.402,20.4492,20.3443,20.3705,23100.0
2009-04-13 15:00:00,38.81,39.03,38.7,39.02,36500.0,20.3653,20.4807,20.3076,20.4755,36500.0
2009-04-13 15:05:00,39.01,39.22,38.91,39.0,31800.0,20.4702,20.5804,20.4178,20.465,31800.0
2009-04-13 15:10:00,39.02,39.11,38.93,39.09,29800.0,20.4755,20.5227,20.4282,20.5122,29800.0
2009-04-13 15:15:00,39.09,39.28,39.06,39.27,34300.0,20.5122,20.6119,20.4965,20.6067,34300.0
2009-04-13 15:20:00,39.27,39.41,39.18,39.18,18600.0,20.6067,20.6801,20.5594,20.5594,18600.0
2009-04-13 15:25:00,39.22,39.31,39.07,39.27,22500.0,20.5804,20.6277,20.5017,20.6067,22500.0
2009-04-13 15:30:00,39.24,39.44,39.18,39.29,20400.0,20.5909,20.6959,20.5594,20.6172,20400.0
2009-04-13 15:35:00,39.31,39.42,39.2,39.39,25800.0,20.6277,20.6854,20.5699,20.6696,25800.0
2009-04-13 15:40:00,39.4,39.82,39.39,39.75,69600.0,20.6749,20.8953,20.6696,20.8585,69600.0
2009-04-13 15:45:00,39.74,39.84,39.5,39.69,41500.0,20.8533,20.9058,20.7274,20.8271,41500.0
2009-04-13 15:50:00,39.7,39.78,39.05,39.32,63800.0,20.8323,20.8743,20.4912,20.6329,63800.0
2009-04-13 15:55:00,39.27,39.27,39.01,39.04,128400.0,20.6067,20.6067,20.4702,20.486,128400.0
2009-04-14 09:30:00,38.07,38.07,37.01,37.52,30900.0,19.977,19.977,19.4207,19.6884,30900.0
2009-04-14 09:35:00,37.51,37.67,37.08,37.31,57200.0,19.6831,19.7671,19.4575,19.5782,57200.0
2009-04-14 09:40:00,37.28,37.56,37.23,37.52,32700.0,19.5624,19.7094,19.5362,19.6884,32700.0
2009-04-14 09:45:00,37.54,37.69,37.44,37.69,73900.0,19.6989,19.7776,19.6464,19.7776,73900.0
2009-04-14 09:50:00,37.71,37.81,37.57,37.72,37500.0,19.7881,19.8405,19.7146,19.7933,37500.0
2009-04-14 09:55:00,37.69,38.03,37.68,37.89,29300.0,19.7776,19.956,19.7723,19.8825,29300.0
2009-04-14 10:00:00,37.84,37.87,37.69,37.81,29800.0,19.8563,19.872,19.7776,19.8405,29800.0
2009-04-14 10:05:00,37.78,37.84,37.64,37.65,33200.0,19.8248,19.8563,19.7513,19.7566,33200.0
2009-04-14 10:10:00,37.65,37.81,37.52,37.72,23200.0,19.7566,19.8405,19.6884,19.7933,23200.0
2009-04-14 10:15:00,37.69,37.9,37.57,37.83,35800.0,19.7776,19.8878,19.7146,19.851,35800.0
2009-04-14 10:20:00,37.82,37.92,37.73,37.81,57600.0,19.8458,19.8983,19.7986,19.8405,57600.0
2009-04-14 10:25:00,37.81,37.89,37.75,37.82,18500.0,19.8405,19.8825,19.8091,19.8458,18500.0
2009-04-14 10:30:00,37.8,38.14,37.78,37.99,26800.0,19.8353,20.0137,19.8248,19.935,26800.0
2009-04-14 10:35:00,38.0,38.06,37.88,37.98,16600.0,19.9402,19.9717,19.8773,19.9297,16600.0
2009-04-14 10:40:00,37.98,38.04,37.78,37.92,23800.0,19.9297,19.9612,19.8248,19.8983,23800.0
2009-04-14 10:45:00,37.93,37.94,37.74,37.81,16500.0,19.9035,19.9088,19.8038,19.8405,16500.0
2009-04-14 10:50:00,37.83,37.83,37.68,37.72,14000.0,19.851,19.851,19.7723,19.7933,14000.0
2009-04-14 10:55:00,37.73,37.82,37.67,37.76,9300.0,19.7986,19.8458,19.7671,19.8143,9300.0
2009-04-14 11:00:00,37.74,37.8,37.7,37.72,8700.0,19.8038,19.8353,19.7828,19.7933,8700.0
2009-04-14 11:05:00,37.74,37.78,37.34,37.44,18300.0,19.8038,19.8248,19.5939,19.6464,18300.0
2009-04-14 11:10:00,37.44,37.47,37.38,37.47,9600.0,19.6464,19.6621,19.6149,19.6621,9600.0
2009-04-14 11:15:00,37.45,37.45,37.36,37.41,17600.0,19.6516,19.6516,19.6044,19.6306,17600.0
2009-04-14 11:20:00,37.36,37.4,37.24,37.31,20400.0,19.6044,19.6254,19.5414,19.5782,20400.0
2009-04-14 11:25:00,37.32,37.36,37.12,37.12,13400.0,19.5834,19.6044,19.4785,19.4785,13400.0
2009-04-14 11:30:00,37.13,37.22,37.04,37.15,16500.0,19.4837,19.5309,19.4365,19.4942,16500.0
2009-04-14 11:35:00,37.14,37.15,36.99,37.04,39300.0,19.489,19.4942,19.4102,19.4365,39300.0
2009-04-14 11:40:00,37.08,37.21,36.99,37.18,15500.0,19.4575,19.5257,19.4102,19.5099,15500.0
2009-04-14 11:45:00,37.22,37.35,37.18,37.25,14500.0,19.5309,19.5992,19.5099,19.5467,14500.0
2009-04-14 11:50:00,37.27,37.3,37.16,37.28,9700.0,19.5572,19.5729,19.4995,19.5624,9700.0
2009-04-14 11:55:00,37.22,37.25,37.09,37.17,20100.0,19.5309,19.5467,19.4627,19.5047,20100.0
2009-04-14 12:00:00,37.16,37.17,37.11,37.14,18900.0,19.4995,19.5047,19.4732,19.489,18900.0
2009-04-14 12:05:00,37.14,37.17,36.96,36.98,20700.0,19.489,19.5047,19.3945,19.405,20700.0
2009-04-14 12:10:00,36.98,36.98,36.81,36.85,19200.0,19.405,19.405,19.3158,19.3368,19200.0
2009-04-14 12:15:00,36.84,37.04,36.8,37.02,48600.0,19.3315,19.4365,19.3105,19.426,48600.0
2009-04-14 12:20:00,37.0,37.04,36.89,37.03,15400.0,19.4155,19.4365,19.3578,19.4312,15400.0
2009-04-14 12:25:00,37.04,37.19,36.98,37.05,12600.0,19.4365,19.5152,19.405,19.4417,12600.0
2009-04-14 12:30:00,37.03,37.34,37.01,37.28,41900.0,19.4312,19.5939,19.4207,19.5624,41900.0
2009-04-14 12:35:00,37.3,37.31,36.88,36.89,20200.0,19.5729,19.5782,19.3525,19.3578,20200.0
2009-04-14 12:40:00,36.91,36.93,36.73,36.88,67200.0,19.3683,19.3788,19.2738,19.3525,67200.0
2009-04-14 12:45:00,36.84,36.87,36.55,36.69,20800.0,19.3315,19.3473,19.1794,19.2528,20800.0
2009-04-14 12:50:00,36.69,36.83,36.65,36.72,16500.0,19.2528,19.3263,19.2318,19.2686,16500.0
2009-04-14 12:55:00,36.75,36.76,36.55,36.72,15400.0,19.2843,19.2896,19.1794,19.2686,15400.0
2009-04-14 13:00:00,36.73,36.82,36.64,36.73,15100.0,19.2738,19.321,19.2266,19.2738,15100.0
2009-04-14 13:05:00,36.73,36.73,36.55,36.67,12800.0,19.2738,19.2738,19.1794,19.2423,12800.0
2009-04-14 13:10:00,36.7,36.73,36.55,36.72,20900.0,19.2581,19.2738,19.1794,19.2686,20900.0
2009-04-14 13:15:00,36.73,36.95,36.72,36.92,17500.0,19.2738,19.3893,19.2686,19.3735,17500.0
2009-04-14 13:20:00,36.95,36.98,36.7,36.71,12300.0,19.3893,19.405,19.2581,19.2633,12300.0
2009-04-14 13:25:00,36.75,36.97,36.62,36.97,12700.0,19.2843,19.3998,19.2161,19.3998,12700.0
2009-04-14 13:30:00,36.93,36.96,36.85,36.86,10300.0,19.3788,19.3945,19.3368,19.342,10300.0
2009-04-14 13:35:00,36.85,37.0,36.66,36.68,15300.0,19.3368,19.4155,19.2371,19.2476,15300.0
2009-04-14 13:40:00,36.67,36.85,36.62,36.75,10700.0,19.2423,19.3368,19.2161,19.2843,10700.0
2009-04-14 13:45:00,36.75,36.75,36.61,36.61,23500.0,19.2843,19.2843,19.2108,19.2108,23500.0
2009-04-14 13:50:00,36.62,36.77,36.62,36.66,27300.0,19.2161,19.2948,19.2161,19.2371,27300.0
2009-04-14 13:55:00,36.65,36.71,36.55,36.68,16300.0,19.2318,19.2633,19.1794,19.2476,16300.0
2009-04-14 14:00:00,36.67,36.68,36.55,36.65,29100.0,19.2423,19.2476,19.1794,19.2318,29100.0
2009-04-14 14:05:00,36.61,36.65,36.34,36.39,31200.0,19.2108,19.2318,19.0692,19.0954,31200.0
2009-04-14 14:10:00,36.35,36.46,36.25,36.45,23600.0,19.0744,19.1321,19.0219,19.1269,23600.0
2009-04-14 14:15:00,36.46,36.69,36.4,36.69,25900.0,19.1321,19.2528,19.1006,19.2528,25900.0
2009-04-14 14:20:00,36.68,36.86,36.43,36.86,32700.0,19.2476,19.342,19.1164,19.342,32700.0
2009-04-14 14:25:00,36.87,36.88,36.65,36.76,26700.0,19.3473,19.3525,19.2318,19.2896,26700.0
2009-04-14 14:30:00,36.76,36.79,36.47,36.5,26300.0,19.2896,19.3053,19.1374,19.1531,26300.0
2009-04-14 14:35:00,36.53,36.63,36.47,36.62,29300.0,19.1689,19.2213,19.1374,19.2161,29300.0
2009-04-14 14:40:00,36.66,36.73,36.51,36.67,23100.0,19.2371,19.2738,19.1584,19.2423,23100.0
2009-04-14 14:45:00,36.66,36.75,36.54,36.67,27500.0,19.2371,19.2843,19.1741,19.2423,27500.0
2009-04-14 14:50:00,36.68,36.72,36.46,36.49,20900.0,19.2476,19.2686,19.1321,19.1479,20900.0
2009-04-14 14:55:00,36.52,36.93,36.49,36.91,29800.0,19.1636,19.3788,19.1479,19.3683,29800.0
2009-04-14 15:00:00,36.98,37.53,36.97,37.2,109400.0,19.405,19.6936,19.3998,19.5204,109400.0
2009-04-14 15:05:00,37.17,37.22,36.79,36.85,68400.0,19.5047,19.5309,19.3053,19.3368,68400.0
2009-04-14 15:10:00,36.87,36.97,36.7,36.9,25000.0,19.3473,19.3998,19.2581,19.363,25000.0
2009-04-14 15:15:00,36.89,37.03,36.7,37.01,26500.0,19.3578,19.4312,19.2581,19.4207,26500.0
2009-04-14 15:20:00,36.99,37.01,36.77,36.84,41700.0,19.4102,19.4207,19.2948,19.3315,41700.0
2009-04-14 15:25:00,36.84,36.91,36.44,36.55,67400.0,19.3315,19.3683,19.1216,19.1794,67400.0
2009-04-14 15:30:00,36.55,36.64,36.33,36.38,59000.0,19.1794,19.2266,19.0639,19.0902,59000.0
2009-04-14 15:35:00,36.4,36.48,36.2,36.24,66500.0,19.1006,19.1426,18.9957,19.0167,66500.0
2009-04-14 15:40:00,36.2,36.3,36.06,36.23,120900.0,18.9957,19.0482,18.9222,19.0114,120900.0
2009-04-14 15:45:00,36.23,36.49,36.12,36.22,179500.0,19.0114,19.1479,18.9537,19.0062,179500.0
2009-04-14 15:50:00,36.27,36.3,35.9,35.91,202500.0,19.0324,19.0482,18.8383,18.8435,202500.0
2009-04-14 15:55:00,35.92,35.94,35.53,35.55,499400.0,18.8488,18.8593,18.6441,18.6546,499400.0
2009-04-15 09:30:00,35.3,35.5,34.89,34.9,102800.0,18.5234,18.6284,18.3083,18.3135,102800.0
2009-04-15 09:35:00,34.91,35.26,34.9,35.2,113500.0,18.3188,18.5024,18.3135,18.471,113500.0
2009-04-15 09:40:00,35.2,35.2,35.0,35.12,97300.0,18.471,18.471,18.366,18.429,97300.0
2009-04-15 09:45:00,35.12,35.16,35.05,35.09,78100.0,18.429,18.45,18.3922,18.4132,78100.0
2009-04-15 09:50:00,35.1,35.27,35.03,35.05,137900.0,18.4185,18.5077,18.3818,18.3922,137900.0
2009-04-15 09:55:00,35.05,35.13,34.67,34.9,88100.0,18.3922,18.4342,18.1928,18.3135,88100.0
2009-04-15 10:00:00,34.9,35.1,34.86,34.99,48100.0,18.3135,18.4185,18.2925,18.3608,48100.0
2009-04-15 10:05:00,35.0,35.1,34.96,35.06,47300.0,18.366,18.4185,18.345,18.3975,47300.0
2009-04-15 10:10:00,35.08,35.2,35.02,35.08,51400.0,18.408,18.471,18.3765,18.408,51400.0
2009-04-15 10:15:00,35.1,35.25,35.07,35.18,60900.0,18.4185,18.4972,18.4027,18.4605,60900.0
2009-04-15 10:20:00,35.2,35.26,35.08,35.17,52200.0,18.471,18.5024,18.408,18.4552,52200.0
2009-04-15 10:25:00,35.15,35.27,35.07,35.19,48400.0,18.4447,18.5077,18.4027,18.4657,48400.0
2009-04-15 10:30:00,35.18,35.2,35.09,35.14,55900.0,18.4605,18.471,18.4132,18.4395,55900.0
2009-04-15 10:35:00,35.13,35.19,34.97,35.08,44300.0,18.4342,18.4657,18.3503,18.408,44300.0
2009-04-15 10:40:00,35.08,35.18,35.0,35.14,58700.0,18.408,18.4605,18.366,18.4395,58700.0
2009-04-15 10:45:00,35.15,35.15,34.85,34.92,42800.0,18.4447,18.4447,18.2873,18.324,42800.0
2009-04-15 10:50:00,34.89,34.92,34.76,34.82,18100.0,18.3083,18.324,18.2401,18.2716,18100.0
2009-04-15 10:55:00,34.82,34.85,34.62,34.8,29500.0,18.2716,18.2873,18.1666,18.2611,29500.0
2009-04-15 11:00:00,34.77,35.0,34.76,34.94,28100.0,18.2453,18.366,18.2401,18.3345,28100.0
2009-04-15 11:05:00,34.94,34.97,34.83,34.95,29700.0,18.3345,18.3503,18.2768,18.3398,29700.0
2009-04-15 11:10:00,34.96,34.98,34.66,34.66,18700.0,18.345,18.3555,18.1876,18.1876,18700.0
2009-04-15 11:15:00,34.68,34.78,34.65,34.68,28700.0,18.1981,18.2506,18.1823,18.1981,28700.0
2009-04-15 11:20:00,34.65,34.79,34.62,34.65,18600.0,18.1823,18.2558,18.1666,18.1823,18600.0
2009-04-15 11:25:00,34.65,34.71,34.53,34.61,12200.0,18.1823,18.2138,18.1194,18.1614,12200.0
2009-04-15 11:30:00,34.65,34.93,34.61,34.89,9800.0,18.1823,18.3293,18.1614,18.3083,9800.0
2009-04-15 11:35:00,34.92,35.0,34.84,34.89,16900.0,18.324,18.366,18.2821,18.3083,16900.0
2009-04-15 11:40:00,34.9,34.98,34.73,34.77,13000.0,18.3135,18.3555,18.2243,18.2453,13000.0
2009-04-15 11:45:00,34.77,34.98,34.71,34.98,12400.0,18.2453,18.3555,18.2138,18.3555,12400.0
2009-04-15 11:50:00,34.99,35.07,34.83,34.89,21200.0,18.3608,18.4027,18.2768,18.3083,21200.0
2009-04-15 11:55:00,34.92,35.02,34.88,34.96,13700.0,18.324,18.3765,18.303,18.345,13700.0
2009-04-15 12:00:00,34.94,35.03,34.84,34.88,63900.0,18.3345,18.3818,18.2821,18.303,63900.0
2009-04-15 12:05:00,34.88,34.99,34.85,34.86,15700.0,18.303,18.3608,18.2873,18.2925,15700.0
2009-04-15 12:10:00,34.86,34.87,34.74,34.74,15400.0,18.2925,18.2978,18.2296,18.2296,15400.0
2009-04-15 12:15:00,34.76,34.77,34.69,34.74,15000.0,18.2401,18.2453,18.2033,18.2296,15000.0
2009-04-15 12:20:00,34.74,34.86,34.68,34.76,28800.0,18.2296,18.2925,18.1981,18.2401,28800.0
2009-04-15 12:25:00,34.75,34.8,34.66,34.69,22100.0,18.2348,18.2611,18.1876,18.2033,22100.0
2009-04-15 12:30:00,34.71,34.87,34.68,34.84,17100.0,18.2138,18.2978,18.1981,18.2821,17100.0
2009-04-15 12:35:00,34.86,34.87,34.8,34.81,10800.0,18.2925,18.2978,18.2611,18.2663,10800.0
2009-04-15 12:40:00,34.82,34.88,34.8,34.88,13500.0,18.2716,18.303,18.2611,18.303,13500.0
2009-04-15 12:45:00,34.86,34.95,34.78,34.88,29300.0,18.2925,18.3398,18.2506,18.303,29300.0
2009-04-15 12:50:00,34.88,35.12,34.85,34.95,35800.0,18.303,18.429,18.2873,18.3398,35800.0
2009-04-15 12:55:00,34.96,35.04,34.94,35.01,13800.0,18.345,18.387,18.3345,18.3713,13800.0
2009-04-15 13:00:00,35.04,35.07,34.91,35.0,33500.0,18.387,18.4027,18.3188,18.366,33500.0
2009-04-15 13:05:00,35.01,35.05,34.97,35.01,27500.0,18.3713,18.3922,18.3503,18.3713,27500.0
2009-04-15 13:10:00,35.0,35.04,34.91,35.04,26800.0,18.366,18.387,18.3188,18.387,26800.0
2009-04-15 13:15:00,35.04,35.27,35.04,35.21,48600.0,18.387,18.5077,18.387,18.4762,48600.0
2009-04-15 13:20:00,35.21,35.29,35.19,35.19,119100.0,18.4762,18.5182,18.4657,18.4657,119100.0
2009-04-15 13:25:00,35.2,35.32,35.16,35.32,165800.0,18.471,18.5339,18.45,18.5339,165800.0
2009-04-15 13:30:00,35.31,35.47,35.28,35.47,33800.0,18.5287,18.6126,18.5129,18.6126,33800.0
2009-04-15 13:35:00,35.48,35.65,35.42,35.42,45200.0,18.6179,18.7071,18.5864,18.5864,45200.0
2009-04-15 13:40:00,35.41,35.47,35.32,35.47,32700.0,18.5812,18.6126,18.5339,18.6126,32700.0
2009-04-15 13:45:00,35.47,35.48,35.3,35.37,32800.0,18.6126,18.6179,18.5234,18.5602,32800.0
2009-04-15 13:50:00,35.38,35.49,35.31,35.31,15400.0,18.5654,18.6231,18.5287,18.5287,15400.0
2009-04-15 13:55:00,35.33,35.4,35.27,35.4,14800.0,18.5392,18.5759,18.5077,18.5759,14800.0
2009-04-15 14:00:00,35.42,35.56,35.26,35.47,40300.0,18.5864,18.6599,18.5024,18.6126,40300.0
2009-04-15 14:05:00,35.46,35.89,35.46,35.88,54100.0,18.6074,18.833,18.6074,18.8278,54100.0
2009-04-15 14:10:00,35.87,36.02,35.71,35.75,64800.0,18.8225,18.9012,18.7386,18.7596,64800.0
2009-04-15 14:15:00,35.73,35.87,35.69,35.75,88600.0,18.7491,18.8225,18.7281,18.7596,88600.0
2009-04-15 14:20:00,35.74,35.87,35.72,35.8,52600.0,18.7543,18.8225,18.7438,18.7858,52600.0
2009-04-15 14:25:00,35.81,35.81,35.64,35.71,33900.0,18.7911,18.7911,18.7018,18.7386,33900.0
2009-04-15 14:30:00,35.7,35.83,35.66,35.76,153900.0,18.7333,18.8015,18.7123,18.7648,153900.0
2009-04-15 14:35:00,35.76,35.89,35.68,35.72,40400.0,18.7648,18.833,18.7228,18.7438,40400.0
2009-04-15 14:40:00,35.72,35.73,35.36,35.54,74700.0,18.7438,18.7491,18.5549,18.6494,74700.0
2009-04-15 14:45:00,35.53,35.8,35.52,35.71,133700.0,18.6441,18.7858,18.6389,18.7386,133700.0
2009-04-15 14:50:00,35.7,35.78,35.66,35.74,98600.0,18.7333,18.7753,18.7123,18.7543,98600.0
2009-04-15 14:55:00,35.74,35.78,35.63,35.74,28500.0,18.7543,18.7753,18.6966,18.7543,28500.0
2009-04-15 15:00:00,35.74,36.0,35.71,35.82,83600.0,18.7543,18.8908,18.7386,18.7963,83600.0
2009-04-15 15:05:00,35.8,36.2,35.8,36.01,51600.0,18.7858,18.9957,18.7858,18.896,51600.0
2009-04-15 15:10:00,36.0,36.26,35.97,36.14,59300.0,18.8908,19.0272,18.875,18.9642,59300.0
2009-04-15 15:15:00,36.15,36.33,36.03,36.21,50700.0,18.9695,19.0639,18.9065,19.0009,50700.0
2009-04-15 15:20:00,36.24,36.32,36.11,36.23,50600.0,19.0167,19.0587,18.9485,19.0114,50600.0
2009-04-15 15:25:00,36.2,36.37,36.15,36.34,90000.0,18.9957,19.0849,18.9695,19.0692,90000.0
2009-04-15 15:30:00,36.36,36.64,36.33,36.52,52400.0,19.0797,19.2266,19.0639,19.1636,52400.0
2009-04-15 15:35:00,36.51,36.54,36.36,36.54,179800.0,19.1584,19.1741,19.0797,19.1741,179800.0
2009-04-15 15:40:00,36.44,36.93,36.44,36.71,96500.0,19.1216,19.3788,19.1216,19.2633,96500.0
2009-04-15 15:45:00,36.76,36.77,36.41,36.56,126600.0,19.2896,19.2948,19.1059,19.1846,126600.0
2009-04-15 15:50:00,36.54,36.99,36.47,36.9,217000.0,19.1741,19.4102,19.1374,19.363,217000.0
2009-04-15 15:55:00,36.87,37.18,36.67,37.0,421200.0,19.3473,19.5099,19.2423,19.4155,421200.0
2009-04-16 09:30:00,36.83,36.83,35.99,36.1,34300.0,19.3263,19.3263,18.8855,18.9432,34300.0
2009-04-16 09:35:00,36.12,36.21,35.22,35.49,68500.0,18.9537,19.0009,18.4815,18.6231,68500.0
2009-04-16 09:40:00,35.49,35.68,35.33,35.42,30700.0,18.6231,18.7228,18.5392,18.5864,30700.0
2009-04-16 09:45:00,35.42,35.54,35.3,35.41,33700.0,18.5864,18.6494,18.5234,18.5812,33700.0
2009-04-16 09:50:00,35.41,35.67,35.18,35.58,30200.0,18.5812,18.7176,18.4605,18.6704,30200.0
2009-04-16 09:55:00,35.61,36.08,35.48,35.95,66200.0,18.6861,18.9327,18.6179,18.8645,66200.0
2009-04-16 10:00:00,36.06,36.23,35.54,35.54,36400.0,18.9222,19.0114,18.6494,18.6494,36400.0
2009-04-16 10:05:00,35.62,35.75,35.4,35.58,30100.0,18.6913,18.7596,18.5759,18.6704,30100.0
2009-04-16 10:10:00,35.63,35.7,35.5,35.58,21600.0,18.6966,18.7333,18.6284,18.6704,21600.0
2009-04-16 10:15:00,35.62,35.62,35.4,35.48,25600.0,18.6913,18.6913,18.5759,18.6179,25600.0
2009-04-16 10:20:00,35.53,35.75,35.49,35.53,20400.0,18.6441,18.7596,18.6231,18.6441,20400.0
2009-04-16 10:25:00,35.55,35.6,35.39,35.47,60100.0,18.6546,18.6809,18.5707,18.6126,60100.0
2009-04-16 10:30:00,35.48,35.82,35.4,35.55,31400.0,18.6179,18.7963,18.5759,18.6546,31400.0
2009-04-16 10:35:00,35.52,35.72,35.49,35.64,40000.0,18.6389,18.7438,18.6231,18.7018,40000.0
2009-04-16 10:40:00,35.61,35.69,35.5,35.5,28200.0,18.6861,18.7281,18.6284,18.6284,28200.0
2009-04-16 10:45:00,35.48,35.7,35.44,35.7,31100.0,18.6179,18.7333,18.5969,18.7333,31100.0
2009-04-16 10:50:00,35.67,35.7,35.5,35.5,28100.0,18.7176,18.7333,18.6284,18.6284,28100.0
2009-04-16 10:55:00,35.5,35.55,35.4,35.52,35800.0,18.6284,18.6546,18.5759,18.6389,35800.0
2009-04-16 11:00:00,35.52,35.53,35.39,35.4,28700.0,18.6389,18.6441,18.5707,18.5759,28700.0
2009-04-16 11:05:00,35.39,35.55,35.38,35.55,21600.0,18.5707,18.6546,18.5654,18.6546,21600.0
2009-04-16 11:10:00,35.55,35.62,35.42,35.56,17400.0,18.6546,18.6913,18.5864,18.6599,17400.0
2009-04-16 11:15:00,35.58,35.71,35.57,35.64,20400.0,18.6704,18.7386,18.6651,18.7018,20400.0
2009-04-16 11:20:00,35.66,35.81,35.58,35.81,25800.0,18.7123,18.7911,18.6704,18.7911,25800.0
2009-04-16 11:25:00,35.8,35.89,35.74,35.85,15300.0,18.7858,18.833,18.7543,18.812,15300.0
2009-04-16 11:30:00,35.85,35.97,35.85,35.93,13100.0,18.812,18.875,18.812,18.854,13100.0
2009-04-16 11:35:00,35.93,36.06,35.89,35.98,24400.0,18.854,18.9222,18.833,18.8803,24400.0
2009-04-16 11:40:00,36.0,36.03,35.93,36.0,20000.0,18.8908,18.9065,18.854,18.8908,20000.0
2009-04-16 11:45:00,35.98,36.17,35.97,36.09,19200.0,18.8803,18.98,18.875,18.938,19200.0
2009-04-16 11:50:00,36.12,36.12,35.93,36.01,16500.0,18.9537,18.9537,18.854,18.896,16500.0
2009-04-16 11:55:00,35.97,36.24,35.97,36.2,28300.0,18.875,19.0167,18.875,18.9957,28300.0
2009-04-16 12:00:00,36.2,36.33,36.16,36.29,83000.0,18.9957,19.0639,18.9747,19.0429,83000.0
2009-04-16 12:05:00,36.28,36.35,36.24,36.34,17200.0,19.0377,19.0744,19.0167,19.0692,17200.0
2009-04-16 12:10:00,36.37,36.59,36.37,36.49,16800.0,19.0849,19.2004,19.0849,19.1479,16800.0
2009-04-16 12:15:00,36.47,36.56,36.47,36.49,10400.0,19.1374,19.1846,19.1374,19.1479,10400.0
2009-04-16 12:20:00,36.5,36.51,36.27,36.29,12100.0,19.1531,19.1584,19.0324,19.0429,12100.0
2009-04-16 12:25:00,36.27,36.32,36.1,36.27,18500.0,19.0324,19.0587,18.9432,19.0324,18500.0
2009-04-16 12:30:00,36.28,36.45,36.25,36.41,14100.0,19.0377,19.1269,19.0219,19.1059,14100.0
2009-04-16 12:35:00,36.37,36.42,36.34,36.34,10400.0,19.0849,19.1111,19.0692,19.0692,10400.0
2009-04-16 12:40:00,36.37,36.46,36.31,36.46,21500.0,19.0849,19.1321,19.0534,19.1321,21500.0
2009-04-16 12:45:00,36.45,36.64,36.45,36.6,14600.0,19.1269,19.2266,19.1269,19.2056,14600.0
2009-04-16 12:50:00,36.61,36.89,36.57,36.89,20700.0,19.2108,19.3578,19.1899,19.3578,20700.0
2009-04-16 12:55:00,36.89,37.0,36.85,36.87,29400.0,19.3578,19.4155,19.3368,19.3473,29400.0
2009-04-16 13:00:00,36.86,37.0,36.86,36.89,59500.0,19.342,19.4155,19.342,19.3578,59500.0
2009-04-16 13:05:00,36.89,36.89,36.76,36.86,22900.0,19.3578,19.3578,19.2896,19.342,22900.0
2009-04-16 13:10:00,36.86,36.86,36.63,36.83,21600.0,19.342,19.342,19.2213,19.3263,21600.0
2009-04-16 13:15:00,36.82,36.88,36.72,36.8,19800.0,19.321,19.3525,19.2686,19.3105,19800.0
2009-04-16 13:20:00,36.84,36.9,36.73,36.79,22500.0,19.3315,19.363,19.2738,19.3053,22500.0
2009-04-16 13:25:00,36.75,36.8,36.65,36.74,20500.0,19.2843,19.3105,19.2318,19.2791,20500.0
2009-04-16 13:30:00,36.73,36.79,36.55,36.59,7800.0,19.2738,19.3053,19.1794,19.2004,7800.0
2009-04-16 13:35:00,36.54,36.66,36.53,36.53,13000.0,19.1741,19.2371,19.1689,19.1689,13000.0
2009-04-16 13:40:00,36.56,36.63,36.53,36.59,10800.0,19.1846,19.2213,19.1689,19.2004,10800.0
2009-04-16 13:45:00,36.59,36.7,36.5,36.54,15000.0,19.2004,19.2581,19.1531,19.1741,15000.0
2009-04-16 13:50:00,36.52,36.65,36.43,36.43,18100.0,19.1636,19.2318,19.1164,19.1164,18100.0
2009-04-16 13:55:00,36.43,36.65,36.42,36.57,25300.0,19.1164,19.2318,19.1111,19.1899,25300.0
2009-04-16 14:00:00,36.58,36.71,36.56,36.6,12800.0,19.1951,19.2633,19.1846,19.2056,12800.0
2009-04-16 14:05:00,36.62,36.78,36.6,36.76,18800.0,19.2161,19.3001,19.2056,19.2896,18800.0
2009-04-16 14:10:00,36.78,36.91,36.74,36.91,17300.0,19.3001,19.3683,19.2791,19.3683,17300.0
2009-04-16 14:15:00,36.92,36.98,36.86,36.97,26300.0,19.3735,19.405,19.342,19.3998,26300.0
2009-04-16 14:20:00,36.96,37.12,36.92,36.98,68800.0,19.3945,19.4785,19.3735,19.405,68800.0
2009-04-16 14:25:00,36.95,37.14,36.92,37.0,47700.0,19.3893,19.489,19.3735,19.4155,47700.0
2009-04-16 14:30:00,37.0,37.1,36.93,37.03,46000.0,19.4155,19.468,19.3788,19.4312,46000.0
2009-04-16 14:35:00,37.03,37.19,36.99,37.12,21100.0,19.4312,19.5152,19.4102,19.4785,21100.0
2009-04-16 14:40:00,37.15,37.25,37.02,37.25,49200.0,19.4942,19.5467,19.426,19.5467,49200.0
2009-04-16 14:45:00,37.22,37.37,37.01,37.32,110300.0,19.5309,19.6097,19.4207,19.5834,110300.0
2009-04-16 14:50:00,37.3,37.62,37.3,37.58,53200.0,19.5729,19.7408,19.5729,19.7198,53200.0
2009-04-16 14:55:00,37.55,37.99,37.55,37.66,40400.0,19.7041,19.935,19.7041,19.7618,40400.0
2009-04-16 15:00:00,37.68,37.89,37.49,37.8,51000.0,19.7723,19.8825,19.6726,19.8353,51000.0
2009-04-16 15:05:00,37.77,38.0,37.69,37.87,64300.0,19.8195,19.9402,19.7776,19.872,64300.0
2009-04-16 15:10:00,37.86,38.01,37.74,37.77,117700.0,19.8668,19.9455,19.8038,19.8195,117700.0
2009-04-16 15:15:00,37.76,37.87,37.65,37.8,93600.0,19.8143,19.872,19.7566,19.8353,93600.0
2009-04-16 15:20:00,37.82,38.04,37.57,37.64,86600.0,19.8458,19.9612,19.7146,19.7513,86600.0
2009-04-16 15:25:00,37.66,37.88,37.56,37.66,69900.0,19.7618,19.8773,19.7094,19.7618,69900.0
2009-04-16 15:30:00,37.69,37.95,37.47,37.74,56200.0,19.7776,19.914,19.6621,19.8038,56200.0
2009-04-16 15:35:00,37.73,38.1,37.7,38.02,92800.0,19.7986,19.9927,19.7828,19.9507,92800.0
2009-04-16 15:40:00,38.0,38.25,37.22,37.26,160700.0,19.9402,20.0714,19.5309,19.5519,160700.0
2009-04-16 15:45:00,37.25,37.59,36.74,36.85,132400.0,19.5467,19.7251,19.2791,19.3368,132400.0
2009-04-16 15:50:00,36.87,37.41,36.8,37.2,164900.0,19.3473,19.6306,19.3105,19.5204,164900.0
2009-04-16 15:55:00,37.25,37.51,36.74,36.84,178500.0,19.5467,19.6831,19.2791,19.3315,178500.0
2009-04-17 09:30:00,36.45,37.04,36.3,36.39,31800.0,19.1269,19.4365,19.0482,19.0954,31800.0
2009-04-17 09:35:00,36.42,36.42,35.72,35.99,113600.0,19.1111,19.1111,18.7438,18.8855,113600.0
2009-04-17 09:40:00,35.99,36.0,35.75,36.0,101700.0,18.8855,18.8908,18.7596,18.8908,101700.0
2009-04-17 09:45:00,35.99,36.07,35.89,36.02,42300.0,18.8855,18.9275,18.833,18.9012,42300.0
2009-04-17 09:50:00,36.08,36.11,35.89,36.05,70900.0,18.9327,18.9485,18.833,18.917,70900.0
2009-04-17 09:55:00,36.06,36.14,35.91,36.04,40000.0,18.9222,18.9642,18.8435,18.9117,40000.0
2009-04-17 10:00:00,36.02,36.27,36.02,36.26,41100.0,18.9012,19.0324,18.9012,19.0272,41100.0
2009-04-17 10:05:00,36.26,36.59,36.23,36.53,40100.0,19.0272,19.2004,19.0114,19.1689,40100.0
2009-04-17 10:10:00,36.57,36.61,36.27,36.39,16700.0,19.1899,19.2108,19.0324,19.0954,16700.0
2009-04-17 10:15:00,36.37,36.58,36.23,36.58,9900.0,19.0849,19.1951,19.0114,19.1951,9900.0
2009-04-17 10:20:00,36.55,36.57,36.31,36.36,15400.0,19.1794,19.1899,19.0534,19.0797,15400.0
2009-04-17 10:25:00,36.35,36.39,36.13,36.29,16600.0,19.0744,19.0954,18.959,19.0429,16600.0
2009-04-17 10:30:00,36.22,36.22,35.76,36.0,15700.0,19.0062,19.0062,18.7648,18.8908,15700.0
2009-04-17 10:35:00,36.0,36.03,35.84,35.95,11700.0,18.8908,18.9065,18.8068,18.8645,11700.0
2009-04-17 10:40:00,35.98,36.22,35.86,36.22,12300.0,18.8803,19.0062,18.8173,19.0062,12300.0
2009-04-17 10:45:00,36.22,36.4,36.22,36.38,14900.0,19.0062,19.1006,19.0062,19.0902,14900.0
2009-04-17 10:50:00,36.37,36.4,36.25,36.31,6900.0,19.0849,19.1006,19.0219,19.0534,6900.0
2009-04-17 10:55:00,36.31,36.48,36.22,36.22,17800.0,19.0534,19.1426,19.0062,19.0062,17800.0
2009-04-17 11:00:00,36.24,36.37,36.09,36.2,9900.0,19.0167,19.0849,18.938,18.9957,9900.0
2009-04-17 11:05:00,36.14,36.33,36.07,36.33,13300.0,18.9642,19.0639,18.9275,19.0639,13300.0
2009-04-17 11:10:00,36.4,36.45,36.27,36.29,11900.0,19.1006,19.1269,19.0324,19.0429,11900.0
2009-04-17 11:15:00,36.29,36.4,36.25,36.33,23400.0,19.0429,19.1006,19.0219,19.0639,23400.0
2009-04-17 11:20:00,36.33,36.36,36.21,36.3,19300.0,19.0639,19.0797,19.0009,19.0482,19300.0
2009-04-17 11:25:00,36.36,36.44,36.25,36.3,30300.0,19.0797,19.1216,19.0219,19.0482,30300.0
2009-04-17 11:30:00,36.24,36.39,36.17,36.37,10300.0,19.0167,19.0954,18.98,19.0849,10300.0
2009-04-17 11:35:00,36.39,36.54,36.3,36.35,18500.0,19.0954,19.1741,19.0482,19.0744,18500.0
2009-04-17 11:40:00,36.33,36.37,36.28,36.31,11500.0,19.0639,19.0849,19.0377,19.0534,11500.0
2009-04-17 11:45:00,36.3,36.36,36.25,36.36,9700.0,19.0482,19.0797,19.0219,19.0797,9700.0
2009-04-17 11:50:00,36.36,36.72,36.35,36.59,29900.0,19.0797,19.2686,19.0744,19.2004,29900.0
2009-04-17 11:55:00,36.6,36.79,36.5,36.58,34800.0,19.2056,19.3053,19.1531,19.1951,34800.0
2009-04-17 12:00:00,36.59,37.0,36.55,36.97,19300.0,19.2004,19.4155,19.1794,19.3998,19300.0
2009-04-17 12:05:00,36.99,37.18,36.89,37.18,12600.0,19.4102,19.5099,19.3578,19.5099,12600.0
2009-04-17 12:10:00,37.18,37.31,37.06,37.08,11300.0,19.5099,19.5782,19.447,19.4575,11300.0
2009-04-17 12:15:00,37.09,37.14,36.91,37.02,20900.0,19.4627,19.489,19.3683,19.426,20900.0
2009-04-17 12:20:00,37.0,37.03,36.89,36.94,13400.0,19.4155,19.4312,19.3578,19.384,13400.0
2009-04-17 12:25:00,36.97,37.03,36.85,37.0,14200.0,19.3998,19.4312,19.3368,19.4155,14200.0
2009-04-17 12:30:00,36.98,37.0,36.71,36.82,33100.0,19.405,19.4155,19.2633,19.321,33100.0
2009-04-17 12:35:00,36.81,36.81,36.61,36.62,32200.0,19.3158,19.3158,19.2108,19.2161,32200.0
2009-04-17 12:40:00,36.6,36.78,36.53,36.7,21300.0,19.2056,19.3001,19.1689,19.2581,21300.0
2009-04-17 12:45:00,36.72,37.08,36.64,36.97,12100.0,19.2686,19.4575,19.2266,19.3998,12100.0
2009-04-17 12:50:00,36.97,37.01,36.82,36.98,21100.0,19.3998,19.4207,19.321,19.405,21100.0
2009-04-17 12:55:00,36.99,37.12,36.89,37.12,19800.0,19.4102,19.4785,19.3578,19.4785,19800.0
2009-04-17 13:00:00,37.12,37.23,37.08,37.18,8500.0,19.4785,19.5362,19.4575,19.5099,8500.0
2009-04-17 13:05:00,37.16,37.32,37.06,37.32,12500.0,19.4995,19.5834,19.447,19.5834,12500.0
2009-04-17 13:10:00,37.28,37.49,37.14,37.49,21500.0,19.5624,19.6726,19.489,19.6726,21500.0
2009-04-17 13:15:00,37.5,37.5,37.34,37.47,24900.0,19.6779,19.6779,19.5939,19.6621,24900.0
2009-04-17 13:20:00,37.42,37.6,37.42,37.59,9700.0,19.6359,19.7303,19.6359,19.7251,9700.0
2009-04-17 13:25:00,37.64,37.74,37.46,37.59,15500.0,19.7513,19.8038,19.6569,19.7251,15500.0
2009-04-17 13:30:00,37.59,37.61,37.39,37.54,29100.0,19.7251,19.7356,19.6201,19.6989,29100.0
2009-04-17 13:35:00,37.52,37.63,37.46,37.52,24800.0,19.6884,19.7461,19.6569,19.6884,24800.0
2009-04-17 13:40:00,37.58,37.72,37.55,37.59,13500.0,19.7198,19.7933,19.7041,19.7251,13500.0
2009-04-17 13:45:00,37.58,37.81,37.56,37.76,18500.0,19.7198,19.8405,19.7094,19.8143,18500.0
2009-04-17 13:50:00,37.76,37.8,37.55,37.58,26200.0,19.8143,19.8353,19.7041,19.7198,26200.0
2009-04-17 13:55:00,37.6,37.8,37.58,37.59,28200.0,19.7303,19.8353,19.7198,19.7251,28200.0
2009-04-17 14:00:00,37.62,37.76,37.37,37.42,28100.0,19.7408,19.8143,19.6097,19.6359,28100.0
2009-04-17 14:05:00,37.38,37.53,37.1,37.16,25400.0,19.6149,19.6936,19.468,19.4995,25400.0
2009-04-17 14:10:00,37.17,37.19,37.02,37.17,13100.0,19.5047,19.5152,19.426,19.5047,13100.0
2009-04-17 14:15:00,37.17,37.34,37.14,37.23,18700.0,19.5047,19.5939,19.489,19.5362,18700.0
2009-04-17 14:20:00,37.19,37.25,37.13,37.15,12000.0,19.5152,19.5467,19.4837,19.4942,12000.0
2009-04-17 14:25:00,37.14,37.24,37.12,37.2,11700.0,19.489,19.5414,19.4785,19.5204,11700.0
2009-04-17 14:30:00,37.22,37.35,37.09,37.35,16300.0,19.5309,19.5992,19.4627,19.5992,16300.0
2009-04-17 14:35:00,37.35,37.37,37.22,37.37,15400.0,19.5992,19.6097,19.5309,19.6097,15400.0
2009-04-17 14:40:00,37.34,37.37,37.13,37.22,23000.0,19.5939,19.6097,19.4837,19.5309,23000.0
2009-04-17 14:45:00,37.23,37.3,36.98,37.0,24300.0,19.5362,19.5729,19.405,19.4155,24300.0
2009-04-17 14:50:00,37.01,37.01,36.86,36.87,40200.0,19.4207,19.4207,19.342,19.3473,40200.0
2009-04-17 14:55:00,36.88,36.91,36.61,36.61,35800.0,19.3525,19.3683,19.2108,19.2108,35800.0
2009-04-17 15:00:00,36.65,36.72,36.56,36.67,37500.0,19.2318,19.2686,19.1846,19.2423,37500.0
2009-04-17 15:05:00,36.66,36.68,36.5,36.68,17600.0,19.2371,19.2476,19.1531,19.2476,17600.0
2009-04-17 15:10:00,36.7,37.04,36.58,36.99,24900.0,19.2581,19.4365,19.1951,19.4102,24900.0
2009-04-17 15:15:00,37.0,37.0,36.75,36.79,24000.0,19.4155,19.4155,19.2843,19.3053,24000.0
2009-04-17 15:20:00,36.79,36.91,36.69,36.8,35200.0,19.3053,19.3683,19.2528,19.3105,35200.0
2009-04-17 15:25:00,36.83,36.94,36.82,36.91,40900.0,19.3263,19.384,19.321,19.3683,40900.0
2009-04-17 15:30:00,36.91,36.94,36.66,36.88,43900.0,19.3683,19.384,19.2371,19.3525,43900.0
2009-04-17 15:35:00,36.91,36.97,36.77,36.91,27300.0,19.3683,19.3998,19.2948,19.3683,27300.0
2009-04-17 15:40:00,36.9,37.28,36.85,37.05,55700.0,19.363,19.5624,19.3368,19.4417,55700.0
2009-04-17 15:45:00,37.06,37.16,36.81,37.15,63400.0,19.447,19.4995,19.3158,19.4942,63400.0
2009-04-17 15:50:00,37.15,37.19,36.67,36.7,58600.0,19.4942,19.5152,19.2423,19.2581,58600.0
2009-04-17 15:55:00,36.7,36.78,35.87,36.1,217400.0,19.2581,19.3001,18.8225,18.9432,217400.0
2009-04-20 09:30:00,35.04,36.03,34.72,35.61,19300.0,18.387,18.9065,18.2191,18.6861,19300.0
2009-04-20 09:35:00,35.61,35.85,35.47,35.64,81900.0,18.6861,18.812,18.6126,18.7018,81900.0
2009-04-20 09:40:00,35.67,35.77,35.45,35.45,47300.0,18.7176,18.7701,18.6021,18.6021,47300.0
2009-04-20 09:45:00,35.46,35.47,35.27,35.37,38100.0,18.6074,18.6126,18.5077,18.5602,38100.0
2009-04-20 09:50:00,35.44,35.44,35.28,35.3,25200.0,18.5969,18.5969,18.5129,18.5234,25200.0
2009-04-20 09:55:00,35.31,35.4,35.17,35.35,36900.0,18.5287,18.5759,18.4552,18.5497,36900.0
2009-04-20 10:00:00,35.35,35.47,35.18,35.22,71100.0,18.5497,18.6126,18.4605,18.4815,71100.0
2009-04-20 10:05:00,35.18,35.46,35.11,35.37,33800.0,18.4605,18.6074,18.4237,18.5602,33800.0
2009-04-20 10:10:00,35.34,35.45,35.3,35.34,31900.0,18.5444,18.6021,18.5234,18.5444,31900.0
2009-04-20 10:15:00,35.32,35.35,35.28,35.33,31000.0,18.5339,18.5497,18.5129,18.5392,31000.0
2009-04-20 10:20:00,35.32,35.4,35.29,35.35,43200.0,18.5339,18.5759,18.5182,18.5497,43200.0
2009-04-20 10:25:00,35.35,35.69,35.34,35.46,66200.0,18.5497,18.7281,18.5444,18.6074,66200.0
2009-04-20 10:30:00,35.45,35.57,35.34,35.44,67300.0,18.6021,18.6651,18.5444,18.5969,67300.0
2009-04-20 10:35:00,35.44,35.56,35.4,35.55,51500.0,18.5969,18.6599,18.5759,18.6546,51500.0
2009-04-20 10:40:00,35.53,35.62,35.41,35.51,46500.0,18.6441,18.6913,18.5812,18.6336,46500.0
2009-04-20 10:45:00,35.5,35.5,35.2,35.31,54400.0,18.6284,18.6284,18.471,18.5287,54400.0
2009-04-20 10:50:00,35.32,35.35,35.19,35.27,27300.0,18.5339,18.5497,18.4657,18.5077,27300.0
2009-04-20 10:55:00,35.28,35.48,35.23,35.42,26700.0,18.5129,18.6179,18.4867,18.5864,26700.0
2009-04-20 11:00:00,35.4,35.4,35.32,35.34,10600.0,18.5759,18.5759,18.5339,18.5444,10600.0
2009-04-20 11:05:00,35.28,35.53,35.25,35.51,17500.0,18.5129,18.6441,18.4972,18.6336,17500.0
2009-04-20 11:10:00,35.47,35.48,35.24,35.27,37300.0,18.6126,18.6179,18.4919,18.5077,37300.0
2009-04-20 11:15:00,35.24,35.37,35.14,35.33,27700.0,18.4919,18.5602,18.4395,18.5392,27700.0
2009-04-20 11:20:00,35.33,35.59,35.27,35.5,35900.0,18.5392,18.6756,18.5077,18.6284,35900.0
2009-04-20 11:25:00,35.5,35.7,35.44,35.69,35800.0,18.6284,18.7333,18.5969,18.7281,35800.0
2009-04-20 11:30:00,35.66,35.68,35.52,35.58,24900.0,18.7123,18.7228,18.6389,18.6704,24900.0
2009-04-20 11:35:00,35.56,35.69,35.56,35.63,20500.0,18.6599,18.7281,18.6599,18.6966,20500.0
2009-04-20 11:40:00,35.58,35.63,35.48,35.59,20500.0,18.6704,18.6966,18.6179,18.6756,20500.0
2009-04-20 11:45:00,35.56,35.61,35.48,35.51,13700.0,18.6599,18.6861,18.6179,18.6336,13700.0
2009-04-20 11:50:00,35.5,35.72,35.47,35.67,65500.0,18.6284,18.7438,18.6126,18.7176,65500.0
2009-04-20 11:55:00,35.71,35.73,35.6,35.71,16700.0,18.7386,18.7491,18.6809,18.7386,16700.0
2009-04-20 12:00:00,35.71,35.74,35.47,35.62,19500.0,18.7386,18.7543,18.6126,18.6913,19500.0
2009-04-20 12:05:00,35.59,35.7,35.52,35.52,10200.0,18.6756,18.7333,18.6389,18.6389,10200.0
2009-04-20 12:10:00,35.5,35.65,35.45,35.65,13900.0,18.6284,18.7071,18.6021,18.7071,13900.0
2009-04-20 12:15:00,35.69,35.7,35.45,35.5,17900.0,18.7281,18.7333,18.6021,18.6284,17900.0
2009-04-20 12:20:00,35.51,35.59,35.42,35.44,20600.0,18.6336,18.6756,18.5864,18.5969,20600.0
2009-04-20 12:25:00,35.44,35.55,35.38,35.49,13400.0,18.5969,18.6546,18.5654,18.6231,13400.0
2009-04-20 12:30:00,35.47,35.52,35.42,35.49,24600.0,18.6126,18.6389,18.5864,18.6231,24600.0
2009-04-20 12:35:00,35.49,35.5,35.2,35.24,46800.0,18.6231,18.6284,18.471,18.4919,46800.0
2009-04-20 12:40:00,35.25,35.36,35.24,35.36,10000.0,18.4972,18.5549,18.4919,18.5549,10000.0
2009-04-20 12:45:00,35.35,35.39,35.24,35.38,12200.0,18.5497,18.5707,18.4919,18.5654,12200.0
2009-04-20 12:50:00,35.38,35.38,35.3,35.3,13900.0,18.5654,18.5654,18.5234,18.5234,13900.0
2009-04-20 12:55:00,35.27,35.52,35.27,35.46,13300.0,18.5077,18.6389,18.5077,18.6074,13300.0
2009-04-20 13:00:00,35.46,35.46,35.34,35.34,24000.0,18.6074,18.6074,18.5444,18.5444,24000.0
2009-04-20 13:05:00,35.38,35.41,35.17,35.21,19500.0,18.5654,18.5812,18.4552,18.4762,19500.0
2009-04-20 13:10:00,35.2,35.29,35.18,35.2,8300.0,18.471,18.5182,18.4605,18.471,8300.0
2009-04-20 13:15:00,35.19,35.23,35.11,35.2,15800.0,18.4657,18.4867,18.4237,18.471,15800.0
2009-04-20 13:20:00,35.18,35.26,35.15,35.16,15800.0,18.4605,18.5024,18.4447,18.45,15800.0
2009-04-20 13:25:00,35.16,35.16,35.0,35.03,19300.0,18.45,18.45,18.366,18.3818,19300.0
2009-04-20 13:30:00,35.02,35.26,34.96,35.2,37400.0,18.3765,18.5024,18.345,18.471,37400.0
2009-04-20 13:35:00,35.19,35.2,35.0,35.09,27100.0,18.4657,18.471,18.366,18.4132,27100.0
2009-04-20 13:40:00,35.11,35.36,35.07,35.22,23200.0,18.4237,18.5549,18.4027,18.4815,23200.0
2009-04-20 13:45:00,35.21,35.28,35.07,35.07,24000.0,18.4762,18.5129,18.4027,18.4027,24000.0
2009-04-20 13:50:00,35.12,35.2,35.06,35.17,11300.0,18.429,18.471,18.3975,18.4552,11300.0
2009-04-20 13:55:00,35.2,35.25,35.09,35.18,15600.0,18.471,18.4972,18.4132,18.4605,15600.0
2009-04-20 14:00:00,35.17,35.17,35.0,35.03,20600.0,18.4552,18.4552,18.366,18.3818,20600.0
2009-04-20 14:05:00,35.04,35.06,35.0,35.02,9500.0,18.387,18.3975,18.366,18.3765,9500.0
2009-04-20 14:10:00,35.01,35.04,34.8,34.87,23100.0,18.3713,18.387,18.2611,18.2978,23100.0
2009-04-20 14:15:00,34.87,34.87,34.8,34.84,9600.0,18.2978,18.2978,18.2611,18.2821,9600.0
2009-04-20 14:20:00,34.84,34.86,34.8,34.83,16000.0,18.2821,18.2925,18.2611,18.2768,16000.0
2009-04-20 14:25:00,34.85,34.86,34.75,34.84,30200.0,18.2873,18.2925,18.2348,18.2821,30200.0
2009-04-20 14:30:00,34.84,34.89,34.8,34.81,19400.0,18.2821,18.3083,18.2611,18.2663,19400.0
2009-04-20 14:35:00,34.82,34.82,34.65,34.71,31500.0,18.2716,18.2716,18.1823,18.2138,31500.0
2009-04-20 14:40:00,34.69,34.91,34.65,34.84,22000.0,18.2033,18.3188,18.1823,18.2821,22000.0
2009-04-20 14:45:00,34.86,34.87,34.63,34.66,16000.0,18.2925,18.2978,18.1719,18.1876,16000.0
2009-04-20 14:50:00,34.66,34.86,34.66,34.67,32700.0,18.1876,18.2925,18.1876,18.1928,32700.0
2009-04-20 14:55:00,34.7,34.72,34.51,34.59,15700.0,18.2086,18.2191,18.1089,18.1509,15700.0
2009-04-20 15:00:00,34.6,34.82,34.6,34.72,22600.0,18.1561,18.2716,18.1561,18.2191,22600.0
2009-04-20 15:05:00,34.73,34.88,34.7,34.78,27300.0,18.2243,18.303,18.2086,18.2506,27300.0
2009-04-20 15:10:00,34.79,34.86,34.74,34.79,108300.0,18.2558,18.2925,18.2296,18.2558,108300.0
2009-04-20 15:15:00,34.79,34.81,34.67,34.71,92300.0,18.2558,18.2663,18.1928,18.2138,92300.0
2009-04-20 15:20:00,34.66,34.72,34.58,34.68,44700.0,18.1876,18.2191,18.1456,18.1981,44700.0
2009-04-20 15:25:00,34.68,34.69,34.54,34.59,42300.0,18.1981,18.2033,18.1246,18.1509,42300.0
2009-04-20 15:30:00,34.61,35.25,34.6,35.15,72300.0,18.1614,18.4972,18.1561,18.4447,72300.0
2009-04-20 15:35:00,35.13,35.15,34.72,34.74,61000.0,18.4342,18.4447,18.2191,18.2296,61000.0
2009-04-20 15:40:00,34.73,35.02,34.6,34.62,98600.0,18.2243,18.3765,18.1561,18.1666,98600.0
2009-04-20 15:45:00,34.65,34.78,34.35,34.43,86400.0,18.1823,18.2506,18.0249,18.0669,86400.0
2009-04-20 15:50:00,34.43,34.63,34.19,34.35,152500.0,18.0669,18.1719,17.941,18.0249,152500.0
2009-04-20 15:55:00,34.32,34.35,33.8,33.94,434300.0,18.0092,18.0249,17.7363,17.8098,434300.0
2009-04-21 09:30:00,33.2,33.7,32.5,33.01,56300.0,17.4215,17.6838,17.0542,17.3218,56300.0
2009-04-21 09:35:00,33.14,33.5,32.89,33.5,33700.0,17.39,17.5789,17.2588,17.5789,33700.0
2009-04-21 09:40:00,33.46,33.69,33.18,33.32,29800.0,17.5579,17.6786,17.411,17.4844,29800.0
2009-04-21 09:45:00,33.35,33.61,33.35,33.51,41600.0,17.5002,17.6366,17.5002,17.5841,41600.0
2009-04-21 09:50:00,33.51,34.13,33.51,34.11,36400.0,17.5841,17.9095,17.5841,17.899,36400.0
2009-04-21 09:55:00,34.04,34.05,33.63,33.74,36200.0,17.8623,17.8675,17.6471,17.7048,36200.0
2009-04-21 10:00:00,33.78,33.81,33.25,33.38,26000.0,17.7258,17.7416,17.4477,17.5159,26000.0
2009-04-21 10:05:00,33.38,33.74,33.3,33.7,59300.0,17.5159,17.7048,17.4739,17.6838,59300.0
2009-04-21 10:10:00,33.66,33.66,33.23,33.3,21200.0,17.6629,17.6629,17.4372,17.4739,21200.0
2009-04-21 10:15:00,33.3,33.39,33.17,33.18,22700.0,17.4739,17.5212,17.4057,17.411,22700.0
2009-04-21 10:20:00,33.15,33.16,33.0,33.06,41700.0,17.3952,17.4005,17.3165,17.348,41700.0
2009-04-21 10:25:00,33.02,33.11,33.0,33.03,20600.0,17.327,17.3742,17.3165,17.3323,20600.0
2009-04-21 10:30:00,33.02,33.03,32.8,32.82,28900.0,17.327,17.3323,17.2116,17.2221,28900.0
2009-04-21 10:35:00,32.82,33.13,32.78,32.94,40100.0,17.2221,17.3847,17.2011,17.285,40100.0
2009-04-21 10:40:00,32.95,33.16,32.83,33.16,20100.0,17.2903,17.4005,17.2273,17.4005,20100.0
2009-04-21 10:45:00,33.12,33.36,33.05,33.16,20000.0,17.3795,17.5054,17.3428,17.4005,20000.0
2009-04-21 10:50:00,33.11,33.31,33.05,33.09,63400.0,17.3742,17.4792,17.3428,17.3637,63400.0
2009-04-21 10:55:00,33.1,33.52,33.1,33.47,13200.0,17.369,17.5894,17.369,17.5632,13200.0
2009-04-21 11:00:00,33.47,33.7,33.47,33.47,34000.0,17.5632,17.6838,17.5632,17.5632,34000.0
2009-04-21 11:05:00,33.51,33.8,33.39,33.72,35100.0,17.5841,17.7363,17.5212,17.6943,35100.0
2009-04-21 11:10:00,33.73,34.07,33.71,34.06,15000.0,17.6996,17.878,17.6891,17.8728,15000.0
2009-04-21 11:15:00,34.07,34.59,34.05,34.56,43100.0,17.878,18.1509,17.8675,18.1351,43100.0
2009-04-21 11:20:00,34.58,34.73,34.31,34.41,24300.0,18.1456,18.2243,18.0039,18.0564,24300.0
2009-04-21 11:25:00,34.42,34.5,34.09,34.09,13200.0,18.0617,18.1036,17.8885,17.8885,13200.0
2009-04-21 11:30:00,34.13,34.41,34.08,34.32,16600.0,17.9095,18.0564,17.8832,18.0092,16600.0
2009-04-21 11:35:00,34.33,34.39,34.17,34.17,16800.0,18.0144,18.0459,17.9305,17.9305,16800.0
2009-04-21 11:40:00,34.19,34.2,33.99,34.12,22400.0,17.941,17.9462,17.836,17.9042,22400.0
2009-04-21 11:45:00,34.15,34.5,34.11,34.49,31000.0,17.92,18.1036,17.899,18.0984,31000.0
2009-04-21 11:50:00,34.49,34.5,34.26,34.28,40700.0,18.0984,18.1036,17.9777,17.9882,40700.0
2009-04-21 11:55:00,34.34,34.46,34.26,34.26,16000.0,18.0197,18.0826,17.9777,17.9777,16000.0
2009-04-21 12:00:00,34.3,34.42,34.16,34.29,43300.0,17.9987,18.0617,17.9252,17.9934,43300.0
2009-04-21 12:05:00,34.29,34.33,33.97,34.06,22500.0,17.9934,18.0144,17.8255,17.8728,22500.0
2009-04-21 12:10:00,34.12,34.12,33.96,34.05,11400.0,17.9042,17.9042,17.8203,17.8675,11400.0
2009-04-21 12:15:00,34.05,34.16,33.97,34.15,22000.0,17.8675,17.9252,17.8255,17.92,22000.0
2009-04-21 12:20:00,34.16,34.2,33.98,34.16,24800.0,17.9252,17.9462,17.8308,17.9252,24800.0
2009-04-21 12:25:00,34.16,34.36,34.09,34.13,19100.0,17.9252,18.0302,17.8885,17.9095,19100.0
2009-04-21 12:30:00,34.13,34.35,34.08,34.34,25900.0,17.9095,18.0249,17.8832,18.0197,25900.0
2009-04-21 12:35:00,34.37,34.5,34.14,34.2,15400.0,18.0354,18.1036,17.9147,17.9462,15400.0
2009-04-21 12:40:00,34.2,34.32,34.01,34.26,15800.0,17.9462,18.0092,17.8465,17.9777,15800.0
2009-04-21 12:45:00,34.26,34.49,34.16,34.42,19800.0,17.9777,18.0984,17.9252,18.0617,19800.0
2009-04-21 12:50:00,34.46,34.65,34.41,34.53,13600.0,18.0826,18.1823,18.0564,18.1194,13600.0
2009-04-21 12:55:00,34.54,34.65,34.38,34.55,15100.0,18.1246,18.1823,18.0407,18.1299,15100.0
2009-04-21 13:00:00,34.55,34.64,34.32,34.51,20000.0,18.1299,18.1771,18.0092,18.1089,20000.0
2009-04-21 13:05:00,34.5,34.72,34.47,34.65,14200.0,18.1036,18.2191,18.0879,18.1823,14200.0
2009-04-21 13:10:00,34.67,35.0,34.6,34.83,80800.0,18.1928,18.366,18.1561,18.2768,80800.0
2009-04-21 13:15:00,34.81,35.0,34.71,34.74,46100.0,18.2663,18.366,18.2138,18.2296,46100.0
2009-04-21 13:20:00,34.74,34.9,34.73,34.8,26800.0,18.2296,18.3135,18.2243,18.2611,26800.0
2009-04-21 13:25:00,34.83,34.94,34.83,34.91,15200.0,18.2768,18.3345,18.2768,18.3188,15200.0
2009-04-21 13:30:00,34.91,34.93,34.54,34.7,26300.0,18.3188,18.3293,18.1246,18.2086,26300.0
2009-04-21 13:35:00,34.71,34.86,34.69,34.69,11100.0,18.2138,18.2925,18.2033,18.2033,11100.0
2009-04-21 13:40:00,34.73,34.93,34.73,34.76,20600.0,18.2243,18.3293,18.2243,18.2401,20600.0
2009-04-21 13:45:00,34.73,34.98,34.73,34.78,21800.0,18.2243,18.3555,18.2243,18.2506,21800.0
2009-04-21 13:50:00,34.75,34.91,34.75,34.87,20900.0,18.2348,18.3188,18.2348,18.2978,20900.0
2009-04-21 13:55:00,34.87,34.96,34.77,34.84,18900.0,18.2978,18.345,18.2453,18.2821,18900.0
2009-04-21 14:00:00,34.92,34.99,34.62,34.64,24900.0,18.324,18.3608,18.1666,18.1771,24900.0
2009-04-21 14:05:00,34.61,34.73,34.52,34.72,10900.0,18.1614,18.2243,18.1141,18.2191,10900.0
2009-04-21 14:10:00,34.71,34.71,34.3,34.34,10500.0,18.2138,18.2138,17.9987,18.0197,10500.0
2009-04-21 14:15:00,34.29,34.47,34.18,34.18,15200.0,17.9934,18.0879,17.9357,17.9357,15200.0
2009-04-21 14:20:00,34.19,34.36,34.16,34.2,25800.0,17.941,18.0302,17.9252,17.9462,25800.0
2009-04-21 14:25:00,34.21,34.5,34.17,34.5,15900.0,17.9515,18.1036,17.9305,18.1036,15900.0
2009-04-21 14:30:00,34.51,34.7,34.47,34.67,20800.0,18.1089,18.2086,18.0879,18.1928,20800.0
2009-04-21 14:35:00,34.71,34.84,34.7,34.78,12500.0,18.2138,18.2821,18.2086,18.2506,12500.0
2009-04-21 14:40:00,34.79,34.91,34.68,34.79,17300.0,18.2558,18.3188,18.1981,18.2558,17300.0
2009-04-21 14:45:00,34.79,35.0,34.79,34.83,13000.0,18.2558,18.366,18.2558,18.2768,13000.0
2009-04-21 14:50:00,34.85,34.93,34.59,34.87,19700.0,18.2873,18.3293,18.1509,18.2978,19700.0
2009-04-21 14:55:00,34.91,34.96,34.79,34.82,11900.0,18.3188,18.345,18.2558,18.2716,11900.0
2009-04-21 15:00:00,34.82,34.99,34.79,34.96,15300.0,18.2716,18.3608,18.2558,18.345,15300.0
2009-04-21 15:05:00,34.97,35.61,34.93,35.58,57400.0,18.3503,18.6861,18.3293,18.6704,57400.0
2009-04-21 15:10:00,35.61,35.79,35.38,35.59,37600.0,18.6861,18.7806,18.5654,18.6756,37600.0
2009-04-21 15:15:00,35.64,35.67,35.29,35.35,45100.0,18.7018,18.7176,18.5182,18.5497,45100.0
2009-04-21 15:20:00,35.38,35.43,35.13,35.25,24000.0,18.5654,18.5916,18.4342,18.4972,24000.0
2009-04-21 15:25:00,35.22,35.46,35.16,35.26,27000.0,18.4815,18.6074,18.45,18.5024,27000.0
2009-04-21 15:30:00,35.23,35.37,35.08,35.32,32400.0,18.4867,18.5602,18.408,18.5339,32400.0
2009-04-21 15:35:00,35.32,35.57,35.06,35.57,36600.0,18.5339,18.6651,18.3975,18.6651,36600.0
2009-04-21 15:40:00,35.53,35.61,34.89,34.98,69600.0,18.6441,18.6861,18.3083,18.3555,69600.0
2009-04-21 15:45:00,34.98,35.23,34.85,35.02,62300.0,18.3555,18.4867,18.2873,18.3765,62300.0
2009-04-21 15:50:00,35.04,35.67,34.97,35.6,122300.0,18.387,18.7176,18.3503,18.6809,122300.0
2009-04-21 15:55:00,35.6,36.47,35.6,36.22,541900.0,18.6809,19.1374,18.6809,19.0062,541900.0
2009-04-22 09:30:00,34.69,37.55,34.37,36.19,27600.0,18.2033,19.7041,18.0354,18.9905,27600.0
2009-04-22 09:35:00,36.19,36.19,35.42,35.51,47100.0,18.9905,18.9905,18.5864,18.6336,47100.0
2009-04-22 09:40:00,35.51,35.66,35.39,35.47,39000.0,18.6336,18.7123,18.5707,18.6126,39000.0
2009-04-22 09:45:00,35.48,35.54,35.06,35.1,39000.0,18.6179,18.6494,18.3975,18.4185,39000.0
2009-04-22 09:50:00,35.1,35.55,34.9,35.55,71500.0,18.4185,18.6546,18.3135,18.6546,71500.0
2009-04-22 09:55:00,35.52,35.82,35.51,35.8,64600.0,18.6389,18.7963,18.6336,18.7858,64600.0
2009-04-22 10:00:00,35.79,36.7,35.78,36.22,59200.0,18.7806,19.2581,18.7753,19.0062,59200.0
2009-04-22 10:05:00,36.19,36.46,36.0,36.2,51600.0,18.9905,19.1321,18.8908,18.9957,51600.0
2009-04-22 10:10:00,36.23,36.73,36.06,36.73,60200.0,19.0114,19.2738,18.9222,19.2738,60200.0
2009-04-22 10:15:00,36.72,36.95,36.68,36.68,35600.0,19.2686,19.3893,19.2476,19.2476,35600.0
2009-04-22 10:20:00,36.74,36.99,36.74,36.96,31000.0,19.2791,19.4102,19.2791,19.3945,31000.0
2009-04-22 10:25:00,36.96,36.97,36.78,36.89,38700.0,19.3945,19.3998,19.3001,19.3578,38700.0
2009-04-22 10:30:00,36.87,36.98,36.46,36.49,21000.0,19.3473,19.405,19.1321,19.1479,21000.0
2009-04-22 10:35:00,36.5,36.75,36.5,36.75,28400.0,19.1531,19.2843,19.1531,19.2843,28400.0
2009-04-22 10:40:00,36.74,36.75,36.45,36.61,29000.0,19.2791,19.2843,19.1269,19.2108,29000.0
2009-04-22 10:45:00,36.64,36.75,36.46,36.66,41000.0,19.2266,19.2843,19.1321,19.2371,41000.0
2009-04-22 10:50:00,36.67,36.75,36.56,36.69,27800.0,19.2423,19.2843,19.1846,19.2528,27800.0
2009-04-22 10:55:00,36.7,36.75,36.53,36.64,32400.0,19.2581,19.2843,19.1689,19.2266,32400.0
2009-04-22 11:00:00,36.63,36.79,36.48,36.55,49600.0,19.2213,19.3053,19.1426,19.1794,49600.0
2009-04-22 11:05:00,36.52,36.52,36.18,36.27,23400.0,19.1636,19.1636,18.9852,19.0324,23400.0
2009-04-22 11:10:00,36.26,36.3,36.22,36.23,18600.0,19.0272,19.0482,19.0062,19.0114,18600.0
2009-04-22 11:15:00,36.23,36.41,36.23,36.34,8600.0,19.0114,19.1059,19.0114,19.0692,8600.0
2009-04-22 11:20:00,36.34,36.62,36.23,36.55,12400.0,19.0692,19.2161,19.0114,19.1794,12400.0
2009-04-22 11:25:00,36.56,36.75,36.56,36.69,16500.0,19.1846,19.2843,19.1846,19.2528,16500.0
2009-04-22 11:30:00,36.74,36.98,36.7,36.81,40500.0,19.2791,19.405,19.2581,19.3158,40500.0
2009-04-22 11:35:00,36.79,36.82,36.55,36.71,41900.0,19.3053,19.321,19.1794,19.2633,41900.0
2009-04-22 11:40:00,36.69,36.96,36.69,36.72,26300.0,19.2528,19.3945,19.2528,19.2686,26300.0
2009-04-22 11:45:00,36.74,36.79,36.66,36.7,15800.0,19.2791,19.3053,19.2371,19.2581,15800.0
2009-04-22 11:50:00,36.7,36.78,36.67,36.77,72400.0,19.2581,19.3001,19.2423,19.2948,72400.0
2009-04-22 11:55:00,36.78,36.8,36.58,36.69,16000.0,19.3001,19.3105,19.1951,19.2528,16000.0
2009-04-22 12:00:00,36.68,36.7,36.41,36.44,25900.0,19.2476,19.2581,19.1059,19.1216,25900.0
2009-04-22 12:05:00,36.42,36.59,36.4,36.55,6700.0,19.1111,19.2004,19.1006,19.1794,6700.0
2009-04-22 12:10:00,36.56,36.6,36.41,36.47,31400.0,19.1846,19.2056,19.1059,19.1374,31400.0
2009-04-22 12:15:00,36.48,36.55,36.35,36.37,23100.0,19.1426,19.1794,19.0744,19.0849,23100.0
2009-04-22 12:20:00,36.38,36.57,36.22,36.49,19500.0,19.0902,19.1899,19.0062,19.1479,19500.0
2009-04-22 12:25:00,36.46,36.58,36.36,36.36,19800.0,19.1321,19.1951,19.0797,19.0797,19800.0
2009-04-22 12:30:00,36.36,36.42,36.27,36.36,24900.0,19.0797,19.1111,19.0324,19.0797,24900.0
2009-04-22 12:35:00,36.36,36.37,36.06,36.26,23800.0,19.0797,19.0849,18.9222,19.0272,23800.0
2009-04-22 12:40:00,36.28,36.3,35.91,35.92,24300.0,19.0377,19.0482,18.8435,18.8488,24300.0
2009-04-22 12:45:00,35.94,35.98,35.8,35.96,25700.0,18.8593,18.8803,18.7858,18.8698,25700.0
2009-04-22 12:50:00,35.96,36.03,35.79,35.87,84900.0,18.8698,18.9065,18.7806,18.8225,84900.0
2009-04-22 12:55:00,35.9,36.12,35.9,35.98,20500.0,18.8383,18.9537,18.8383,18.8803,20500.0
2009-04-22 13:00:00,36.02,36.17,35.89,36.0,16200.0,18.9012,18.98,18.833,18.8908,16200.0
2009-04-22 13:05:00,35.97,36.03,35.89,35.98,12900.0,18.875,18.9065,18.833,18.8803,12900.0
2009-04-22 13:10:00,35.94,35.96,35.74,35.82,16200.0,18.8593,18.8698,18.7543,18.7963,16200.0
2009-04-22 13:15:00,35.82,36.07,35.82,36.0,11200.0,18.7963,18.9275,18.7963,18.8908,11200.0
2009-04-22 13:20:00,36.0,36.25,36.0,36.17,14600.0,18.8908,19.0219,18.8908,18.98,14600.0
2009-04-22 13:25:00,36.17,36.37,36.11,36.2,18200.0,18.98,19.0849,18.9485,18.9957,18200.0
2009-04-22 13:30:00,36.22,36.34,36.03,36.31,23200.0,19.0062,19.0692,18.9065,19.0534,23200.0
2009-04-22 13:35:00,36.31,36.44,36.25,36.31,18200.0,19.0534,19.1216,19.0219,19.0534,18200.0
2009-04-22 13:40:00,36.32,36.36,36.01,36.06,18800.0,19.0587,19.0797,18.896,18.9222,18800.0
2009-04-22 13:45:00,36.04,36.15,35.95,36.11,14900.0,18.9117,18.9695,18.8645,18.9485,14900.0
2009-04-22 13:50:00,36.08,36.12,35.96,36.03,16900.0,18.9327,18.9537,18.8698,18.9065,16900.0
2009-04-22 13:55:00,36.05,36.1,35.73,35.73,16100.0,18.917,18.9432,18.7491,18.7491,16100.0
2009-04-22 14:00:00,35.72,35.89,35.66,35.76,13400.0,18.7438,18.833,18.7123,18.7648,13400.0
2009-04-22 14:05:00,35.7,36.08,35.62,35.91,9300.0,18.7333,18.9327,18.6913,18.8435,9300.0
2009-04-22 14:10:00,35.92,36.25,35.88,36.25,7200.0,18.8488,19.0219,18.8278,19.0219,7200.0
2009-04-22 14:15:00,36.21,36.37,36.14,36.18,13600.0,19.0009,19.0849,18.9642,18.9852,13600.0
2009-04-22 14:20:00,36.16,36.34,36.1,36.1,11100.0,18.9747,19.0692,18.9432,18.9432,11100.0
2009-04-22 14:25:00,36.15,36.22,36.04,36.15,9300.0,18.9695,19.0062,18.9117,18.9695,9300.0
2009-04-22 14:30:00,36.16,36.56,36.16,36.31,20600.0,18.9747,19.1846,18.9747,19.0534,20600.0
2009-04-22 14:35:00,36.38,36.58,36.34,36.43,14800.0,19.0902,19.1951,19.0692,19.1164,14800.0
2009-04-22 14:40:00,36.5,36.69,36.41,36.56,12700.0,19.1531,19.2528,19.1059,19.1846,12700.0
2009-04-22 14:45:00,36.57,36.6,36.42,36.54,11300.0,19.1899,19.2056,19.1111,19.1741,11300.0
2009-04-22 14:50:00,36.51,36.6,36.51,36.6,8800.0,19.1584,19.2056,19.1584,19.2056,8800.0
2009-04-22 14:55:00,36.58,36.59,36.04,36.14,32900.0,19.1951,19.2004,18.9117,18.9642,32900.0
2009-04-22 15:00:00,36.18,36.43,35.9,36.36,42200.0,18.9852,19.1164,18.8383,19.0797,42200.0
2009-04-22 15:05:00,36.37,36.39,36.2,36.26,14800.0,19.0849,19.0954,18.9957,19.0272,14800.0
2009-04-22 15:10:00,36.27,36.69,36.27,36.63,30500.0,19.0324,19.2528,19.0324,19.2213,30500.0
2009-04-22 15:15:00,36.65,36.69,36.26,36.28,19300.0,19.2318,19.2528,19.0272,19.0377,19300.0
2009-04-22 15:20:00,36.35,36.56,36.21,36.4,51400.0,19.0744,19.1846,19.0009,19.1006,51400.0
2009-04-22 15:25:00,36.36,36.43,36.15,36.19,73600.0,19.0797,19.1164,18.9695,18.9905,73600.0
2009-04-22 15:30:00,36.15,36.29,36.02,36.27,27300.0,18.9695,19.0429,18.9012,19.0324,27300.0
2009-04-22 15:35:00,36.26,36.26,35.5,35.63,45000.0,19.0272,19.0272,18.6284,18.6966,45000.0
2009-04-22 15:40:00,35.67,36.12,35.59,36.02,69900.0,18.7176,18.9537,18.6756,18.9012,69900.0
2009-04-22 15:45:00,35.95,36.01,35.52,35.63,45000.0,18.8645,18.896,18.6389,18.6966,45000.0
2009-04-22 15:50:00,35.62,35.78,35.25,35.35,100200.0,18.6913,18.7753,18.4972,18.5497,100200.0
2009-04-22 15:55:00,35.37,35.38,34.49,34.75,376800.0,18.5602,18.5654,18.0984,18.2348,376800.0
2009-04-23 09:30:00,35.94,35.94,35.01,35.01,20400.0,18.8593,18.8593,18.3713,18.3713,20400.0
2009-04-23 09:35:00,35.09,35.52,34.75,35.37,37100.0,18.4132,18.6389,18.2348,18.5602,37100.0
2009-04-23 09:40:00,35.37,35.39,34.92,35.25,26500.0,18.5602,18.5707,18.324,18.4972,26500.0
2009-04-23 09:45:00,35.16,35.32,35.03,35.29,14700.0,18.45,18.5339,18.3818,18.5182,14700.0
2009-04-23 09:50:00,35.28,35.4,35.0,35.02,88000.0,18.5129,18.5759,18.366,18.3765,88000.0
2009-04-23 09:55:00,35.06,35.06,34.7,34.77,21100.0,18.3975,18.3975,18.2086,18.2453,21100.0
2009-04-23 10:00:00,34.72,34.73,34.19,34.63,37600.0,18.2191,18.2243,17.941,18.1719,37600.0
2009-04-23 10:05:00,34.68,34.86,34.52,34.79,16200.0,18.1981,18.2925,18.1141,18.2558,16200.0
2009-04-23 10:10:00,34.74,35.04,34.74,34.84,13000.0,18.2296,18.387,18.2296,18.2821,13000.0
2009-04-23 10:15:00,34.9,35.23,34.89,35.09,12900.0,18.3135,18.4867,18.3083,18.4132,12900.0
2009-04-23 10:20:00,35.06,35.25,34.95,35.18,16200.0,18.3975,18.4972,18.3398,18.4605,16200.0
2009-04-23 10:25:00,35.16,35.36,35.16,35.29,9900.0,18.45,18.5549,18.45,18.5182,9900.0
2009-04-23 10:30:00,35.31,35.37,34.95,35.16,18400.0,18.5287,18.5602,18.3398,18.45,18400.0
2009-04-23 10:35:00,35.16,35.38,35.14,35.2,11300.0,18.45,18.5654,18.4395,18.471,11300.0
2009-04-23 10:40:00,35.22,35.39,34.96,35.06,11900.0,18.4815,18.5707,18.345,18.3975,11900.0
2009-04-23 10:45:00,35.05,35.14,34.87,35.04,19600.0,18.3922,18.4395,18.2978,18.387,19600.0
2009-04-23 10:50:00,35.02,35.06,34.82,34.89,12000.0,18.3765,18.3975,18.2716,18.3083,12000.0
2009-04-23 10:55:00,34.9,35.11,34.86,34.94,11800.0,18.3135,18.4237,18.2925,18.3345,11800.0
2009-04-23 11:00:00,34.94,35.18,34.84,35.13,13200.0,18.3345,18.4605,18.2821,18.4342,13200.0
2009-04-23 11:05:00,35.16,35.19,34.88,34.88,16600.0,18.45,18.4657,18.303,18.303,16600.0
2009-04-23 11:10:00,34.86,35.06,34.84,34.88,12500.0,18.2925,18.3975,18.2821,18.303,12500.0
2009-04-23 11:15:00,34.88,34.95,34.69,34.77,8700.0,18.303,18.3398,18.2033,18.2453,8700.0
2009-04-23 11:20:00,34.76,35.08,34.66,35.0,23700.0,18.2401,18.408,18.1876,18.366,23700.0
2009-04-23 11:25:00,35.02,35.09,34.88,34.98,19000.0,18.3765,18.4132,18.303,18.3555,19000.0
2009-04-23 11:30:00,34.98,35.05,34.81,35.02,11400.0,18.3555,18.3922,18.2663,18.3765,11400.0
2009-04-23 11:35:00,35.01,35.07,34.96,34.98,11900.0,18.3713,18.4027,18.345,18.3555,11900.0
2009-04-23 11:40:00,34.99,35.07,34.88,35.01,24400.0,18.3608,18.4027,18.303,18.3713,24400.0
2009-04-23 11:45:00,35.02,35.09,34.91,35.02,12700.0,18.3765,18.4132,18.3188,18.3765,12700.0
2009-04-23 11:50:00,35.03,35.1,34.98,35.1,12200.0,18.3818,18.4185,18.3555,18.4185,12200.0
2009-04-23 11:55:00,35.1,35.13,34.98,35.13,19300.0,18.4185,18.4342,18.3555,18.4342,19300.0
2009-04-23 12:00:00,35.1,35.13,35.0,35.07,8900.0,18.4185,18.4342,18.366,18.4027,8900.0
2009-04-23 12:05:00,35.06,35.17,34.96,35.04,15900.0,18.3975,18.4552,18.345,18.387,15900.0
2009-04-23 12:10:00,35.06,35.31,35.06,35.19,15200.0,18.3975,18.5287,18.3975,18.4657,15200.0
2009-04-23 12:15:00,35.17,35.31,35.15,35.23,7600.0,18.4552,18.5287,18.4447,18.4867,7600.0
2009-04-23 12:20:00,35.22,35.35,35.18,35.21,5700.0,18.4815,18.5497,18.4605,18.4762,5700.0
2009-04-23 12:25:00,35.21,35.3,35.12,35.29,23400.0,18.4762,18.5234,18.429,18.5182,23400.0
2009-04-23 12:30:00,35.27,35.29,35.1,35.22,16400.0,18.5077,18.5182,18.4185,18.4815,16400.0
2009-04-23 12:35:00,35.23,35.38,35.22,35.37,13900.0,18.4867,18.5654,18.4815,18.5602,13900.0
2009-04-23 12:40:00,35.36,35.49,35.33,35.43,17500.0,18.5549,18.6231,18.5392,18.5916,17500.0
2009-04-23 12:45:00,35.42,35.44,35.38,35.41,8300.0,18.5864,18.5969,18.5654,18.5812,8300.0
2009-04-23 12:50:00,35.42,35.48,35.41,35.44,11400.0,18.5864,18.6179,18.5812,18.5969,11400.0
2009-04-23 12:55:00,35.45,35.62,35.45,35.57,6900.0,18.6021,18.6913,18.6021,18.6651,6900.0
2009-04-23 13:00:00,35.56,35.89,35.53,35.84,24100.0,18.6599,18.833,18.6441,18.8068,24100.0
2009-04-23 13:05:00,35.84,36.0,35.82,35.95,18200.0,18.8068,18.8908,18.7963,18.8645,18200.0
2009-04-23 13:10:00,35.92,36.04,35.88,35.94,18100.0,18.8488,18.9117,18.8278,18.8593,18100.0
2009-04-23 13:15:00,35.92,36.09,35.87,36.05,19200.0,18.8488,18.938,18.8225,18.917,19200.0
2009-04-23 13:20:00,36.05,36.12,36.0,36.11,19200.0,18.917,18.9537,18.8908,18.9485,19200.0
2009-04-23 13:25:00,36.06,36.15,35.98,36.01,17700.0,18.9222,18.9695,18.8803,18.896,17700.0
2009-04-23 13:30:00,36.04,36.04,35.82,35.91,16300.0,18.9117,18.9117,18.7963,18.8435,16300.0
2009-04-23 13:35:00,35.9,36.09,35.9,35.99,6900.0,18.8383,18.938,18.8383,18.8855,6900.0
2009-04-23 13:40:00,35.99,35.99,35.81,35.81,7700.0,18.8855,18.8855,18.7911,18.7911,7700.0
2009-04-23 13:45:00,35.79,35.87,35.64,35.85,16100.0,18.7806,18.8225,18.7018,18.812,16100.0
2009-04-23 13:50:00,35.83,35.85,35.7,35.83,10400.0,18.8015,18.812,18.7333,18.8015,10400.0
2009-04-23 13:55:00,35.83,35.9,35.75,35.82,13200.0,18.8015,18.8383,18.7596,18.7963,13200.0
2009-04-23 14:00:00,35.83,35.84,35.52,35.62,18600.0,18.8015,18.8068,18.6389,18.6913,18600.0
2009-04-23 14:05:00,35.67,35.69,35.54,35.54,6200.0,18.7176,18.7281,18.6494,18.6494,6200.0
2009-04-23 14:10:00,35.53,35.58,35.39,35.54,9300.0,18.6441,18.6704,18.5707,18.6494,9300.0
2009-04-23 14:15:00,35.52,35.67,35.43,35.63,13200.0,18.6389,18.7176,18.5916,18.6966,13200.0
2009-04-23 14:20:00,35.61,35.69,35.57,35.65,13500.0,18.6861,18.7281,18.6651,18.7071,13500.0
2009-04-23 14:25:00,35.61,35.73,35.55,35.73,11700.0,18.6861,18.7491,18.6546,18.7491,11700.0
2009-04-23 14:30:00,35.75,35.8,35.66,35.74,8700.0,18.7596,18.7858,18.7123,18.7543,8700.0
2009-04-23 14:35:00,35.72,36.12,35.67,36.04,14400.0,18.7438,18.9537,18.7176,18.9117,14400.0
2009-04-23 14:40:00,36.09,36.17,35.88,35.92,16300.0,18.938,18.98,18.8278,18.8488,16300.0
2009-04-23 14:45:00,35.95,36.19,35.95,36.08,23900.0,18.8645,18.9905,18.8645,18.9327,23900.0
2009-04-23 14:50:00,36.06,36.22,36.06,36.06,27600.0,18.9222,19.0062,18.9222,18.9222,27600.0
2009-04-23 14:55:00,36.05,36.07,35.79,36.02,18900.0,18.917,18.9275,18.7806,18.9012,18900.0
2009-04-23 15:00:00,36.01,36.13,35.72,35.95,33500.0,18.896,18.959,18.7438,18.8645,33500.0
2009-04-23 15:05:00,35.89,36.05,35.83,35.97,29800.0,18.833,18.917,18.8015,18.875,29800.0
2009-04-23 15:10:00,35.94,35.95,35.57,35.84,34200.0,18.8593,18.8645,18.6651,18.8068,34200.0
2009-04-23 15:15:00,35.85,35.9,35.48,35.62,37200.0,18.812,18.8383,18.6179,18.6913,37200.0
2009-04-23 15:20:00,35.64,35.9,35.4,35.84,45300.0,18.7018,18.8383,18.5759,18.8068,45300.0
2009-04-23 15:25:00,35.89,35.89,35.53,35.69,69400.0,18.833,18.833,18.6441,18.7281,69400.0
2009-04-23 15:30:00,35.67,35.79,35.43,35.62,60000.0,18.7176,18.7806,18.5916,18.6913,60000.0
2009-04-23 15:35:00,35.62,35.98,35.55,35.9,63500.0,18.6913,18.8803,18.6546,18.8383,63500.0
2009-04-23 15:40:00,35.9,36.39,35.88,36.29,63100.0,18.8383,19.0954,18.8278,19.0429,63100.0
2009-04-23 15:45:00,36.29,36.37,35.86,36.26,57600.0,19.0429,19.0849,18.8173,19.0272,57600.0
2009-04-23 15:50:00,36.24,37.0,36.07,36.91,172500.0,19.0167,19.4155,18.9275,19.3683,172500.0
2009-04-23 15:55:00,36.91,37.35,36.91,37.17,381200.0,19.3683,19.5992,19.3683,19.5047,381200.0
2009-04-24 09:30:00,37.31,37.31,36.5,36.67,21500.0,19.5782,19.5782,19.1531,19.2423,21500.0
2009-04-24 09:35:00,36.67,36.99,36.44,36.56,62100.0,19.2423,19.4102,19.1216,19.1846,62100.0
2009-04-24 09:40:00,36.57,36.86,36.28,36.45,31600.0,19.1899,19.342,19.0377,19.1269,31600.0
2009-04-24 09:45:00,36.44,36.51,36.23,36.31,26400.0,19.1216,19.1584,19.0114,19.0534,26400.0
2009-04-24 09:50:00,36.34,36.67,36.34,36.45,36800.0,19.0692,19.2423,19.0692,19.1269,36800.0
2009-04-24 09:55:00,36.4,36.58,36.32,36.54,22600.0,19.1006,19.1951,19.0587,19.1741,22600.0
2009-04-24 10:00:00,36.57,37.45,36.57,37.1,36100.0,19.1899,19.6516,19.1899,19.468,36100.0
2009-04-24 10:05:00,37.15,37.5,37.05,37.09,54100.0,19.4942,19.6779,19.4417,19.4627,54100.0
2009-04-24 10:10:00,37.05,37.21,36.97,37.2,47200.0,19.4417,19.5257,19.3998,19.5204,47200.0
2009-04-24 10:15:00,37.2,37.52,37.16,37.42,36500.0,19.5204,19.6884,19.4995,19.6359,36500.0
2009-04-24 10:20:00,37.44,37.45,37.12,37.31,33800.0,19.6464,19.6516,19.4785,19.5782,33800.0
2009-04-24 10:25:00,37.34,37.46,37.16,37.38,26000.0,19.5939,19.6569,19.4995,19.6149,26000.0
2009-04-24 10:30:00,37.45,37.5,37.3,37.42,16000.0,19.6516,19.6779,19.5729,19.6359,16000.0
2009-04-24 10:35:00,37.42,37.44,37.25,37.32,9200.0,19.6359,19.6464,19.5467,19.5834,9200.0
2009-04-24 10:40:00,37.32,37.44,37.19,37.19,13200.0,19.5834,19.6464,19.5152,19.5152,13200.0
2009-04-24 10:45:00,37.19,37.49,37.17,37.35,22500.0,19.5152,19.6726,19.5047,19.5992,22500.0
2009-04-24 10:50:00,37.35,37.36,37.2,37.29,8400.0,19.5992,19.6044,19.5204,19.5677,8400.0
2009-04-24 10:55:00,37.29,37.46,37.19,37.28,13300.0,19.5677,19.6569,19.5152,19.5624,13300.0
2009-04-24 11:00:00,37.29,37.38,37.06,37.06,54000.0,19.5677,19.6149,19.447,19.447,54000.0
2009-04-24 11:05:00,37.1,37.26,37.03,37.16,20700.0,19.468,19.5519,19.4312,19.4995,20700.0
2009-04-24 11:10:00,37.19,37.39,37.12,37.31,10300.0,19.5152,19.6201,19.4785,19.5782,10300.0
2009-04-24 11:15:00,37.29,37.41,37.22,37.31,12900.0,19.5677,19.6306,19.5309,19.5782,12900.0
2009-04-24 11:20:00,37.32,37.35,37.18,37.31,9400.0,19.5834,19.5992,19.5099,19.5782,9400.0
2009-04-24 11:25:00,37.33,37.4,37.2,37.3,69700.0,19.5887,19.6254,19.5204,19.5729,69700.0
2009-04-24 11:30:00,37.34,37.6,37.19,37.27,79600.0,19.5939,19.7303,19.5152,19.5572,79600.0
2009-04-24 11:35:00,37.28,37.35,37.22,37.35,11900.0,19.5624,19.5992,19.5309,19.5992,11900.0
2009-04-24 11:40:00,37.31,37.35,37.22,37.33,14400.0,19.5782,19.5992,19.5309,19.5887,14400.0
2009-04-24 11:45:00,37.33,37.4,37.26,37.31,31800.0,19.5887,19.6254,19.5519,19.5782,31800.0
2009-04-24 11:50:00,37.29,37.39,37.24,37.36,19300.0,19.5677,19.6201,19.5414,19.6044,19300.0
2009-04-24 11:55:00,37.36,37.39,37.26,37.34,18800.0,19.6044,19.6201,19.5519,19.5939,18800.0
2009-04-24 12:00:00,37.38,37.39,37.26,37.31,29700.0,19.6149,19.6201,19.5519,19.5782,29700.0
2009-04-24 12:05:00,37.28,37.37,37.28,37.31,24300.0,19.5624,19.6097,19.5624,19.5782,24300.0
2009-04-24 12:10:00,37.29,37.3,37.19,37.3,12200.0,19.5677,19.5729,19.5152,19.5729,12200.0
2009-04-24 12:15:00,37.31,37.33,37.16,37.29,15900.0,19.5782,19.5887,19.4995,19.5677,15900.0
2009-04-24 12:20:00,37.3,37.39,37.21,37.39,13800.0,19.5729,19.6201,19.5257,19.6201,13800.0
2009-04-24 12:25:00,37.37,37.39,37.31,37.36,8800.0,19.6097,19.6201,19.5782,19.6044,8800.0
2009-04-24 12:30:00,37.35,37.55,37.35,37.47,28900.0,19.5992,19.7041,19.5992,19.6621,28900.0
2009-04-24 12:35:00,37.47,37.78,37.47,37.78,25600.0,19.6621,19.8248,19.6621,19.8248,25600.0
2009-04-24 12:40:00,37.76,37.78,37.54,37.68,30200.0,19.8143,19.8248,19.6989,19.7723,30200.0
2009-04-24 12:45:00,37.66,37.76,37.5,37.55,27500.0,19.7618,19.8143,19.6779,19.7041,27500.0
2009-04-24 12:50:00,37.53,37.71,37.46,37.68,34600.0,19.6936,19.7881,19.6569,19.7723,34600.0
2009-04-24 12:55:00,37.68,37.85,37.68,37.79,18200.0,19.7723,19.8615,19.7723,19.83,18200.0
2009-04-24 13:00:00,37.81,37.81,37.71,37.75,11500.0,19.8405,19.8405,19.7881,19.8091,11500.0
2009-04-24 13:05:00,37.75,37.78,37.6,37.64,9400.0,19.8091,19.8248,19.7303,19.7513,9400.0
2009-04-24 13:10:00,37.64,37.67,37.53,37.55,8900.0,19.7513,19.7671,19.6936,19.7041,8900.0
2009-04-24 13:15:00,37.56,37.67,37.5,37.67,8200.0,19.7094,19.7671,19.6779,19.7671,8200.0
2009-04-24 13:20:00,37.67,37.97,37.67,37.86,14700.0,19.7671,19.9245,19.7671,19.8668,14700.0
2009-04-24 13:25:00,37.86,37.88,37.62,37.67,24000.0,19.8668,19.8773,19.7408,19.7671,24000.0
2009-04-24 13:30:00,37.7,37.75,37.45,37.7,16100.0,19.7828,19.8091,19.6516,19.7828,16100.0
2009-04-24 13:35:00,37.74,37.74,37.45,37.5,16600.0,19.8038,19.8038,19.6516,19.6779,16600.0
2009-04-24 13:40:00,37.5,37.58,37.46,37.5,6900.0,19.6779,19.7198,19.6569,19.6779,6900.0
2009-04-24 13:45:00,37.56,37.58,37.41,37.55,36200.0,19.7094,19.7198,19.6306,19.7041,36200.0
2009-04-24 13:50:00,37.55,37.56,37.32,37.38,35800.0,19.7041,19.7094,19.5834,19.6149,35800.0
2009-04-24 13:55:00,37.4,37.45,37.37,37.39,6800.0,19.6254,19.6516,19.6097,19.6201,6800.0
2009-04-24 14:00:00,37.36,37.75,37.11,37.54,59200.0,19.6044,19.8091,19.4732,19.6989,59200.0
2009-04-24 14:05:00,37.54,37.66,37.02,37.35,56000.0,19.6989,19.7618,19.426,19.5992,56000.0
2009-04-24 14:10:00,37.32,37.56,36.99,37.03,51700.0,19.5834,19.7094,19.4102,19.4312,51700.0
2009-04-24 14:15:00,37.1,37.58,37.1,37.56,68900.0,19.468,19.7198,19.468,19.7094,68900.0
2009-04-24 14:20:00,37.58,37.89,37.48,37.62,39800.0,19.7198,19.8825,19.6674,19.7408,39800.0
2009-04-24 14:25:00,37.65,37.9,37.55,37.87,31500.0,19.7566,19.8878,19.7041,19.872,31500.0
2009-04-24 14:30:00,37.87,37.9,37.75,37.84,31300.0,19.872,19.8878,19.8091,19.8563,31300.0
2009-04-24 14:35:00,37.83,38.21,37.8,38.1,42200.0,19.851,20.0504,19.8353,19.9927,42200.0
2009-04-24 14:40:00,38.1,38.57,37.94,38.44,40000.0,19.9927,20.2393,19.9088,20.1711,40000.0
2009-04-24 14:45:00,38.47,38.75,38.35,38.42,38500.0,20.1869,20.3338,20.1239,20.1606,38500.0
2009-04-24 14:50:00,38.5,38.63,38.4,38.63,28800.0,20.2026,20.2708,20.1501,20.2708,28800.0
2009-04-24 14:55:00,38.61,38.8,38.4,38.78,65600.0,20.2603,20.36,20.1501,20.3495,65600.0
2009-04-24 15:00:00,38.8,38.85,38.6,38.71,35500.0,20.36,20.3863,20.2551,20.3128,35500.0
2009-04-24 15:05:00,38.75,38.97,38.56,38.61,77400.0,20.3338,20.4492,20.2341,20.2603,77400.0
2009-04-24 15:10:00,38.6,38.8,38.52,38.7,55700.0,20.2551,20.36,20.2131,20.3076,55700.0
2009-04-24 15:15:00,38.76,38.9,38.62,38.62,46600.0,20.339,20.4125,20.2656,20.2656,46600.0
2009-04-24 15:20:00,38.63,38.99,38.59,38.99,40300.0,20.2708,20.4597,20.2498,20.4597,40300.0
2009-04-24 15:25:00,38.97,39.02,38.78,38.9,60200.0,20.4492,20.4755,20.3495,20.4125,60200.0
2009-04-24 15:30:00,38.9,39.31,38.87,39.21,38400.0,20.4125,20.6277,20.3968,20.5752,38400.0
2009-04-24 15:35:00,39.2,39.2,38.61,38.92,69400.0,20.5699,20.5699,20.2603,20.423,69400.0
2009-04-24 15:40:00,38.93,39.05,38.77,38.84,66600.0,20.4282,20.4912,20.3443,20.381,66600.0
2009-04-24 15:45:00,38.82,39.2,38.82,39.03,58000.0,20.3705,20.5699,20.3705,20.4807,58000.0
2009-04-24 15:50:00,39.06,39.15,38.5,38.68,131500.0,20.4965,20.5437,20.2026,20.2971,131500.0
2009-04-24 15:55:00,38.72,38.73,38.02,38.24,194600.0,20.3181,20.3233,19.9507,20.0662,194600.0
2009-04-27 09:30:00,36.95,37.69,36.95,37.43,49200.0,19.3893,19.7776,19.3893,19.6411,49200.0
2009-04-27 09:35:00,37.47,37.52,37.0,37.02,19000.0,19.6621,19.6884,19.4155,19.426,19000.0
2009-04-27 09:40:00,37.1,37.36,37.0,37.28,27400.0,19.468,19.6044,19.4155,19.5624,27400.0
2009-04-27 09:45:00,37.35,37.51,37.13,37.51,29300.0,19.5992,19.6831,19.4837,19.6831,29300.0
2009-04-27 09:50:00,37.5,37.9,37.35,37.83,21500.0,19.6779,19.8878,19.5992,19.851,21500.0
2009-04-27 09:55:00,37.83,37.87,37.43,37.43,17100.0,19.851,19.872,19.6411,19.6411,17100.0
2009-04-27 10:00:00,37.51,37.63,37.4,37.53,54200.0,19.6831,19.7461,19.6254,19.6936,54200.0
2009-04-27 10:05:00,37.56,37.6,37.23,37.28,30900.0,19.7094,19.7303,19.5362,19.5624,30900.0
2009-04-27 10:10:00,37.29,37.49,37.12,37.49,20600.0,19.5677,19.6726,19.4785,19.6726,20600.0
2009-04-27 10:15:00,37.42,37.54,37.22,37.44,34200.0,19.6359,19.6989,19.5309,19.6464,34200.0
2009-04-27 10:20:00,37.48,37.76,37.28,37.62,26600.0,19.6674,19.8143,19.5624,19.7408,26600.0
2009-04-27 10:25:00,37.59,37.65,37.43,37.54,16600.0,19.7251,19.7566,19.6411,19.6989,16600.0
2009-04-27 10:30:00,37.53,37.65,37.46,37.5,20600.0,19.6936,19.7566,19.6569,19.6779,20600.0
2009-04-27 10:35:00,37.52,37.64,37.43,37.46,16200.0,19.6884,19.7513,19.6411,19.6569,16200.0
2009-04-27 10:40:00,37.46,37.62,37.36,37.57,69400.0,19.6569,19.7408,19.6044,19.7146,69400.0
2009-04-27 10:45:00,37.57,37.64,37.47,37.54,11600.0,19.7146,19.7513,19.6621,19.6989,11600.0
2009-04-27 10:50:00,37.54,37.65,37.46,37.64,14100.0,19.6989,19.7566,19.6569,19.7513,14100.0
2009-04-27 10:55:00,37.61,37.66,37.54,37.55,9500.0,19.7356,19.7618,19.6989,19.7041,9500.0
2009-04-27 11:00:00,37.55,37.69,37.55,37.64,12500.0,19.7041,19.7776,19.7041,19.7513,12500.0
2009-04-27 11:05:00,37.57,37.65,37.49,37.61,50400.0,19.7146,19.7566,19.6726,19.7356,50400.0
2009-04-27 11:10:00,37.63,37.65,37.44,37.63,16100.0,19.7461,19.7566,19.6464,19.7461,16100.0
2009-04-27 11:15:00,37.63,37.64,37.34,37.37,15700.0,19.7461,19.7513,19.5939,19.6097,15700.0
2009-04-27 11:20:00,37.33,37.53,37.33,37.48,7100.0,19.5887,19.6936,19.5887,19.6674,7100.0
2009-04-27 11:25:00,37.47,37.58,37.41,37.58,7800.0,19.6621,19.7198,19.6306,19.7198,7800.0
2009-04-27 11:30:00,37.6,37.63,37.4,37.41,15400.0,19.7303,19.7461,19.6254,19.6306,15400.0
2009-04-27 11:35:00,37.44,37.44,37.26,37.27,18000.0,19.6464,19.6464,19.5519,19.5572,18000.0
2009-04-27 11:40:00,37.3,37.52,37.29,37.44,13700.0,19.5729,19.6884,19.5677,19.6464,13700.0
2009-04-27 11:45:00,37.45,37.54,37.38,37.47,12700.0,19.6516,19.6989,19.6149,19.6621,12700.0
2009-04-27 11:50:00,37.47,37.48,37.33,37.33,18100.0,19.6621,19.6674,19.5887,19.5887,18100.0
2009-04-27 11:55:00,37.35,37.42,37.3,37.38,15400.0,19.5992,19.6359,19.5729,19.6149,15400.0
2009-04-27 12:00:00,37.38,37.5,37.23,37.5,14600.0,19.6149,19.6779,19.5362,19.6779,14600.0
2009-04-27 12:05:00,37.48,37.52,37.36,37.45,43200.0,19.6674,19.6884,19.6044,19.6516,43200.0
2009-04-27 12:10:00,37.45,37.47,37.33,37.33,12300.0,19.6516,19.6621,19.5887,19.5887,12300.0
2009-04-27 12:15:00,37.32,37.41,37.28,37.4,40300.0,19.5834,19.6306,19.5624,19.6254,40300.0
2009-04-27 12:20:00,37.37,37.48,37.33,37.44,32300.0,19.6097,19.6674,19.5887,19.6464,32300.0
2009-04-27 12:25:00,37.48,37.5,37.35,37.49,61300.0,19.6674,19.6779,19.5992,19.6726,61300.0
2009-04-27 12:30:00,37.47,37.5,37.26,37.3,40200.0,19.6621,19.6779,19.5519,19.5729,40200.0
2009-04-27 12:35:00,37.28,37.28,37.12,37.19,15900.0,19.5624,19.5624,19.4785,19.5152,15900.0
2009-04-27 12:40:00,37.24,37.24,36.9,36.95,15800.0,19.5414,19.5414,19.363,19.3893,15800.0
2009-04-27 12:45:00,36.92,37.04,36.78,37.04,18200.0,19.3735,19.4365,19.3001,19.4365,18200.0
2009-04-27 12:50:00,37.02,37.03,36.82,36.97,12400.0,19.426,19.4312,19.321,19.3998,12400.0
2009-04-27 12:55:00,36.95,37.14,36.95,37.12,15600.0,19.3893,19.489,19.3893,19.4785,15600.0
2009-04-27 13:00:00,37.11,37.18,37.03,37.12,40000.0,19.4732,19.5099,19.4312,19.4785,40000.0
2009-04-27 13:05:00,37.11,37.12,36.93,36.94,42200.0,19.4732,19.4785,19.3788,19.384,42200.0
2009-04-27 13:10:00,36.99,37.13,36.96,37.11,59100.0,19.4102,19.4837,19.3945,19.4732,59100.0
2009-04-27 13:15:00,37.12,37.13,36.97,36.99,69000.0,19.4785,19.4837,19.3998,19.4102,69000.0
2009-04-27 13:20:00,36.99,37.09,36.88,36.92,52800.0,19.4102,19.4627,19.3525,19.3735,52800.0
2009-04-27 13:25:00,36.96,36.96,36.75,36.78,23800.0,19.3945,19.3945,19.2843,19.3001,23800.0
2009-04-27 13:30:00,36.79,36.87,36.78,36.79,58300.0,19.3053,19.3473,19.3001,19.3053,58300.0
2009-04-27 13:35:00,36.83,36.91,36.79,36.85,36600.0,19.3263,19.3683,19.3053,19.3368,36600.0
2009-04-27 13:40:00,36.85,37.0,36.8,36.89,24400.0,19.3368,19.4155,19.3105,19.3578,24400.0
2009-04-27 13:45:00,36.85,37.02,36.76,36.8,21900.0,19.3368,19.426,19.2896,19.3105,21900.0
2009-04-27 13:50:00,36.85,36.86,36.66,36.79,19200.0,19.3368,19.342,19.2371,19.3053,19200.0
2009-04-27 13:55:00,36.81,36.91,36.61,36.91,17200.0,19.3158,19.3683,19.2108,19.3683,17200.0
2009-04-27 14:00:00,36.9,36.9,36.76,36.88,49400.0,19.363,19.363,19.2896,19.3525,49400.0
2009-04-27 14:05:00,36.89,36.96,36.76,36.82,29100.0,19.3578,19.3945,19.2896,19.321,29100.0
2009-04-27 14:10:00,36.82,37.02,36.8,36.82,37900.0,19.321,19.426,19.3105,19.321,37900.0
2009-04-27 14:15:00,36.82,36.94,36.71,36.87,42400.0,19.321,19.384,19.2633,19.3473,42400.0
2009-04-27 14:20:00,36.92,36.92,36.74,36.84,16900.0,19.3735,19.3735,19.2791,19.3315,16900.0
2009-04-27 14:25:00,36.86,37.1,36.74,37.04,26200.0,19.342,19.468,19.2791,19.4365,26200.0
2009-04-27 14:30:00,37.04,37.23,36.98,37.11,23200.0,19.4365,19.5362,19.405,19.4732,23200.0
2009-04-27 14:35:00,37.12,37.27,37.12,37.13,11000.0,19.4785,19.5572,19.4785,19.4837,11000.0
2009-04-27 14:40:00,37.12,37.23,37.08,37.2,31700.0,19.4785,19.5362,19.4575,19.5204,31700.0
2009-04-27 14:45:00,37.2,37.26,37.1,37.23,32700.0,19.5204,19.5519,19.468,19.5362,32700.0
2009-04-27 14:50:00,37.26,37.38,37.21,37.22,22200.0,19.5519,19.6149,19.5257,19.5309,22200.0
2009-04-27 14:55:00,37.21,37.38,37.17,37.17,36400.0,19.5257,19.6149,19.5047,19.5047,36400.0
2009-04-27 15:00:00,37.21,37.25,37.01,37.12,47600.0,19.5257,19.5467,19.4207,19.4785,47600.0
2009-04-27 15:05:00,37.12,37.16,36.88,37.0,63100.0,19.4785,19.4995,19.3525,19.4155,63100.0
2009-04-27 15:10:00,37.01,37.19,36.93,37.11,55300.0,19.4207,19.5152,19.3788,19.4732,55300.0
2009-04-27 15:15:00,37.15,37.53,37.11,37.21,65000.0,19.4942,19.6936,19.4732,19.5257,65000.0
2009-04-27 15:20:00,37.2,37.26,36.76,36.84,88000.0,19.5204,19.5519,19.2896,19.3315,88000.0
2009-04-27 15:25:00,36.84,36.96,36.6,36.72,55500.0,19.3315,19.3945,19.2056,19.2686,55500.0
2009-04-27 15:30:00,36.72,36.9,36.62,36.76,37400.0,19.2686,19.363,19.2161,19.2896,37400.0
2009-04-27 15:35:00,36.78,36.83,36.56,36.6,72500.0,19.3001,19.3263,19.1846,19.2056,72500.0
2009-04-27 15:40:00,36.56,37.37,36.52,37.33,65500.0,19.1846,19.6097,19.1636,19.5887,65500.0
2009-04-27 15:45:00,37.33,37.81,37.25,37.62,112500.0,19.5887,19.8405,19.5467,19.7408,112500.0
2009-04-27 15:50:00,37.63,37.78,37.27,37.39,165900.0,19.7461,19.8248,19.5572,19.6201,165900.0
2009-04-27 15:55:00,37.39,37.52,37.15,37.39,195000.0,19.6201,19.6884,19.4942,19.6201,195000.0
2009-04-28 09:30:00,36.59,37.15,36.26,36.43,25700.0,19.2004,19.4942,19.0272,19.1164,25700.0
2009-04-28 09:35:00,36.61,37.09,36.29,36.55,29800.0,19.2108,19.4627,19.0429,19.1794,29800.0
2009-04-28 09:40:00,36.6,36.87,36.44,36.65,15300.0,19.2056,19.3473,19.1216,19.2318,15300.0
2009-04-28 09:45:00,36.65,36.78,36.55,36.67,14300.0,19.2318,19.3001,19.1794,19.2423,14300.0
2009-04-28 09:50:00,36.7,36.98,36.64,36.81,15300.0,19.2581,19.405,19.2266,19.3158,15300.0
2009-04-28 09:55:00,36.8,37.14,36.74,37.14,11600.0,19.3105,19.489,19.2791,19.489,11600.0
2009-04-28 10:00:00,37.19,37.82,37.19,37.53,38100.0,19.5152,19.8458,19.5152,19.6936,38100.0
2009-04-28 10:05:00,37.53,37.86,37.38,37.54,56100.0,19.6936,19.8668,19.6149,19.6989,56100.0
2009-04-28 10:10:00,37.52,37.58,37.3,37.49,31500.0,19.6884,19.7198,19.5729,19.6726,31500.0
2009-04-28 10:15:00,37.44,37.55,37.23,37.45,14500.0,19.6464,19.7041,19.5362,19.6516,14500.0
2009-04-28 10:20:00,37.52,37.65,37.38,37.52,19200.0,19.6884,19.7566,19.6149,19.6884,19200.0
2009-04-28 10:25:00,37.54,37.7,37.52,37.68,12000.0,19.6989,19.7828,19.6884,19.7723,12000.0
2009-04-28 10:30:00,37.68,37.79,37.58,37.7,10500.0,19.7723,19.83,19.7198,19.7828,10500.0
2009-04-28 10:35:00,37.7,37.85,37.62,37.71,24200.0,19.7828,19.8615,19.7408,19.7881,24200.0
2009-04-28 10:40:00,37.71,37.96,37.64,37.77,32200.0,19.7881,19.9192,19.7513,19.8195,32200.0
2009-04-28 10:45:00,37.74,37.76,37.53,37.59,57100.0,19.8038,19.8143,19.6936,19.7251,57100.0
2009-04-28 10:50:00,37.63,37.68,37.3,37.36,22400.0,19.7461,19.7723,19.5729,19.6044,22400.0
2009-04-28 10:55:00,37.37,37.4,37.09,37.18,20700.0,19.6097,19.6254,19.4627,19.5099,20700.0
2009-04-28 11:00:00,37.23,37.46,37.19,37.38,13000.0,19.5362,19.6569,19.5152,19.6149,13000.0
2009-04-28 11:05:00,37.32,37.33,37.11,37.28,12800.0,19.5834,19.5887,19.4732,19.5624,12800.0
2009-04-28 11:10:00,37.27,37.32,36.93,36.97,22300.0,19.5572,19.5834,19.3788,19.3998,22300.0
2009-04-28 11:15:00,36.97,37.1,36.94,36.94,18500.0,19.3998,19.468,19.384,19.384,18500.0
2009-04-28 11:20:00,36.97,37.02,36.85,36.99,10600.0,19.3998,19.426,19.3368,19.4102,10600.0
2009-04-28 11:25:00,36.98,37.19,36.96,37.08,7500.0,19.405,19.5152,19.3945,19.4575,7500.0
2009-04-28 11:30:00,37.08,37.19,36.91,37.09,22900.0,19.4575,19.5152,19.3683,19.4627,22900.0
2009-04-28 11:35:00,37.13,37.19,36.99,37.19,20100.0,19.4837,19.5152,19.4102,19.5152,20100.0
2009-04-28 11:40:00,37.19,37.26,37.15,37.26,8200.0,19.5152,19.5519,19.4942,19.5519,8200.0
2009-04-28 11:45:00,37.22,37.22,36.95,36.95,11800.0,19.5309,19.5309,19.3893,19.3893,11800.0
2009-04-28 11:50:00,36.93,37.0,36.87,36.88,5800.0,19.3788,19.4155,19.3473,19.3525,5800.0
2009-04-28 11:55:00,36.9,36.99,36.89,36.9,9300.0,19.363,19.4102,19.3578,19.363,9300.0
2009-04-28 12:00:00,36.92,37.05,36.92,37.05,13300.0,19.3735,19.4417,19.3735,19.4417,13300.0
2009-04-28 12:05:00,37.05,37.07,36.94,36.98,14900.0,19.4417,19.4522,19.384,19.405,14900.0
2009-04-28 12:10:00,37.0,37.08,36.94,36.97,11500.0,19.4155,19.4575,19.384,19.3998,11500.0
2009-04-28 12:15:00,36.97,37.05,36.89,36.94,24700.0,19.3998,19.4417,19.3578,19.384,24700.0
2009-04-28 12:20:00,36.91,37.07,36.89,37.06,24000.0,19.3683,19.4522,19.3578,19.447,24000.0
2009-04-28 12:25:00,37.04,37.06,36.91,36.97,15800.0,19.4365,19.447,19.3683,19.3998,15800.0
2009-04-28 12:30:00,36.97,37.08,36.95,37.0,14100.0,19.3998,19.4575,19.3893,19.4155,14100.0
2009-04-28 12:35:00,36.95,37.06,36.88,36.9,12700.0,19.3893,19.447,19.3525,19.363,12700.0
2009-04-28 12:40:00,36.9,37.01,36.88,36.98,28200.0,19.363,19.4207,19.3525,19.405,28200.0
2009-04-28 12:45:00,36.98,37.0,36.93,37.0,10800.0,19.405,19.4155,19.3788,19.4155,10800.0
2009-04-28 12:50:00,37.0,37.02,36.9,36.92,15500.0,19.4155,19.426,19.363,19.3735,15500.0
2009-04-28 12:55:00,36.93,37.02,36.93,36.97,11300.0,19.3788,19.426,19.3788,19.3998,11300.0
2009-04-28 13:00:00,37.0,37.09,36.96,37.06,20400.0,19.4155,19.4627,19.3945,19.447,20400.0
2009-04-28 13:05:00,37.04,37.05,36.84,36.95,20000.0,19.4365,19.4417,19.3315,19.3893,20000.0
2009-04-28 13:10:00,36.95,36.95,36.83,36.89,32400.0,19.3893,19.3893,19.3263,19.3578,32400.0
2009-04-28 13:15:00,36.88,37.0,36.85,36.96,9200.0,19.3525,19.4155,19.3368,19.3945,9200.0
2009-04-28 13:20:00,36.94,36.99,36.78,36.81,34100.0,19.384,19.4102,19.3001,19.3158,34100.0
2009-04-28 13:25:00,36.79,36.96,36.73,36.81,18300.0,19.3053,19.3945,19.2738,19.3158,18300.0
2009-04-28 13:30:00,36.81,37.11,36.79,37.0,17600.0,19.3158,19.4732,19.3053,19.4155,17600.0
2009-04-28 13:35:00,37.01,37.07,36.92,36.93,18700.0,19.4207,19.4522,19.3735,19.3788,18700.0
2009-04-28 13:40:00,36.95,37.0,36.82,36.84,24000.0,19.3893,19.4155,19.321,19.3315,24000.0
2009-04-28 13:45:00,36.81,36.94,36.78,36.85,16700.0,19.3158,19.384,19.3001,19.3368,16700.0
2009-04-28 13:50:00,36.85,36.89,36.6,36.66,24400.0,19.3368,19.3578,19.2056,19.2371,24400.0
2009-04-28 13:55:00,36.63,36.75,36.57,36.61,23500.0,19.2213,19.2843,19.1899,19.2108,23500.0
2009-04-28 14:00:00,36.62,36.84,36.58,36.68,26700.0,19.2161,19.3315,19.1951,19.2476,26700.0
2009-04-28 14:05:00,36.69,36.79,36.58,36.74,15800.0,19.2528,19.3053,19.1951,19.2791,15800.0
2009-04-28 14:10:00,36.74,36.79,36.65,36.65,15100.0,19.2791,19.3053,19.2318,19.2318,15100.0
2009-04-28 14:15:00,36.66,36.75,36.61,36.72,13800.0,19.2371,19.2843,19.2108,19.2686,13800.0
2009-04-28 14:20:00,36.72,36.98,36.72,36.94,27400.0,19.2686,19.405,19.2686,19.384,27400.0
2009-04-28 14:25:00,36.9,36.96,36.84,36.92,8400.0,19.363,19.3945,19.3315,19.3735,8400.0
2009-04-28 14:30:00,36.94,37.13,36.93,37.09,29500.0,19.384,19.4837,19.3788,19.4627,29500.0
2009-04-28 14:35:00,37.1,37.26,37.08,37.26,23800.0,19.468,19.5519,19.4575,19.5519,23800.0
2009-04-28 14:40:00,37.26,37.3,37.04,37.04,51800.0,19.5519,19.5729,19.4365,19.4365,51800.0
2009-04-28 14:45:00,37.06,37.12,36.93,36.96,19800.0,19.447,19.4785,19.3788,19.3945,19800.0
2009-04-28 14:50:00,36.96,37.17,36.96,37.02,25800.0,19.3945,19.5047,19.3945,19.426,25800.0
2009-04-28 14:55:00,37.01,37.15,36.93,36.99,49900.0,19.4207,19.4942,19.3788,19.4102,49900.0
2009-04-28 15:00:00,36.96,37.12,36.96,36.98,32500.0,19.3945,19.4785,19.3945,19.405,32500.0
2009-04-28 15:05:00,36.99,37.1,36.88,37.09,50000.0,19.4102,19.468,19.3525,19.4627,50000.0
2009-04-28 15:10:00,37.08,37.22,36.94,37.13,52400.0,19.4575,19.5309,19.384,19.4837,52400.0
2009-04-28 15:15:00,37.1,37.26,36.91,36.91,38000.0,19.468,19.5519,19.3683,19.3683,38000.0
2009-04-28 15:20:00,36.9,37.07,36.82,36.88,27300.0,19.363,19.4522,19.321,19.3525,27300.0
2009-04-28 15:25:00,36.86,37.15,36.82,36.84,27000.0,19.342,19.4942,19.321,19.3315,27000.0
2009-04-28 15:30:00,36.84,36.88,36.66,36.79,17600.0,19.3315,19.3525,19.2371,19.3053,17600.0
2009-04-28 15:35:00,36.76,36.83,36.6,36.69,33900.0,19.2896,19.3263,19.2056,19.2528,33900.0
2009-04-28 15:40:00,36.69,36.69,36.04,36.31,62100.0,19.2528,19.2528,18.9117,19.0534,62100.0
2009-04-28 15:45:00,36.28,36.57,36.08,36.45,73700.0,19.0377,19.1899,18.9327,19.1269,73700.0
2009-04-28 15:50:00,36.45,36.55,36.33,36.48,86800.0,19.1269,19.1794,19.0639,19.1426,86800.0
2009-04-28 15:55:00,36.48,36.84,36.48,36.7,119900.0,19.1426,19.3315,19.1426,19.2581,119900.0
2009-04-29 09:30:00,38.36,38.36,36.97,37.19,21100.0,20.1291,20.1291,19.3998,19.5152,21100.0
2009-04-29 09:35:00,37.18,37.18,36.6,36.77,34000.0,19.5099,19.5099,19.2056,19.2948,34000.0
2009-04-29 09:40:00,36.75,36.82,35.95,36.06,56000.0,19.2843,19.321,18.8645,18.9222,56000.0
2009-04-29 09:45:00,36.06,36.4,36.02,36.26,78600.0,18.9222,19.1006,18.9012,19.0272,78600.0
2009-04-29 09:50:00,36.26,36.67,36.25,36.65,29800.0,19.0272,19.2423,19.0219,19.2318,29800.0
2009-04-29 09:55:00,36.67,36.88,36.63,36.75,35500.0,19.2423,19.3525,19.2213,19.2843,35500.0
2009-04-29 10:00:00,36.81,36.95,36.66,36.86,22500.0,19.3158,19.3893,19.2371,19.342,22500.0
2009-04-29 10:05:00,36.87,36.9,36.78,36.84,14600.0,19.3473,19.363,19.3001,19.3315,14600.0
2009-04-29 10:10:00,36.78,36.83,36.59,36.64,14400.0,19.3001,19.3263,19.2004,19.2266,14400.0
2009-04-29 10:15:00,36.69,36.89,36.66,36.8,17200.0,19.2528,19.3578,19.2371,19.3105,17200.0
2009-04-29 10:20:00,36.78,36.9,36.74,36.75,36100.0,19.3001,19.363,19.2791,19.2843,36100.0
2009-04-29 10:25:00,36.75,37.0,36.75,36.84,63900.0,19.2843,19.4155,19.2843,19.3315,63900.0
2009-04-29 10:30:00,36.84,37.03,36.8,36.84,22800.0,19.3315,19.4312,19.3105,19.3315,22800.0
2009-04-29 10:35:00,36.89,37.09,36.83,37.08,12700.0,19.3578,19.4627,19.3263,19.4575,12700.0
2009-04-29 10:40:00,37.05,37.18,36.94,37.1,18000.0,19.4417,19.5099,19.384,19.468,18000.0
2009-04-29 10:45:00,37.07,37.15,37.02,37.13,6100.0,19.4522,19.4942,19.426,19.4837,6100.0
2009-04-29 10:50:00,37.09,37.22,37.01,37.08,7600.0,19.4627,19.5309,19.4207,19.4575,7600.0
2009-04-29 10:55:00,37.08,37.15,37.0,37.15,10800.0,19.4575,19.4942,19.4155,19.4942,10800.0
2009-04-29 11:00:00,37.19,37.19,37.04,37.1,3600.0,19.5152,19.5152,19.4365,19.468,3600.0
2009-04-29 11:05:00,37.1,37.19,37.03,37.16,4000.0,19.468,19.5152,19.4312,19.4995,4000.0
2009-04-29 11:10:00,37.2,37.25,37.11,37.19,15000.0,19.5204,19.5467,19.4732,19.5152,15000.0
2009-04-29 11:15:00,37.21,37.28,37.17,37.22,6400.0,19.5257,19.5624,19.5047,19.5309,6400.0
2009-04-29 11:20:00,37.26,37.41,37.25,37.4,12900.0,19.5519,19.6306,19.5467,19.6254,12900.0
2009-04-29 11:25:00,37.39,37.48,37.38,37.47,15300.0,19.6201,19.6674,19.6149,19.6621,15300.0
2009-04-29 11:30:00,37.48,37.49,37.42,37.48,8900.0,19.6674,19.6726,19.6359,19.6674,8900.0
2009-04-29 11:35:00,37.43,37.51,37.4,37.46,9400.0,19.6411,19.6831,19.6254,19.6569,9400.0
2009-04-29 11:40:00,37.46,37.52,37.36,37.38,14300.0,19.6569,19.6884,19.6044,19.6149,14300.0
2009-04-29 11:45:00,37.4,37.5,37.32,37.37,9500.0,19.6254,19.6779,19.5834,19.6097,9500.0
2009-04-29 11:50:00,37.37,37.37,37.12,37.16,48100.0,19.6097,19.6097,19.4785,19.4995,48100.0
2009-04-29 11:55:00,37.13,37.15,36.95,37.0,26700.0,19.4837,19.4942,19.3893,19.4155,26700.0
2009-04-29 12:00:00,36.95,37.03,36.88,36.88,16500.0,19.3893,19.4312,19.3525,19.3525,16500.0
2009-04-29 12:05:00,36.87,36.95,36.83,36.83,10000.0,19.3473,19.3893,19.3263,19.3263,10000.0
2009-04-29 12:10:00,36.79,36.83,36.74,36.8,13100.0,19.3053,19.3263,19.2791,19.3105,13100.0
2009-04-29 12:15:00,36.76,36.88,36.71,36.72,16000.0,19.2896,19.3525,19.2633,19.2686,16000.0
2009-04-29 12:20:00,36.73,36.9,36.72,36.85,12700.0,19.2738,19.363,19.2686,19.3368,12700.0
2009-04-29 12:25:00,36.86,36.93,36.8,36.87,9600.0,19.342,19.3788,19.3105,19.3473,9600.0
2009-04-29 12:30:00,36.91,36.95,36.85,36.92,12700.0,19.3683,19.3893,19.3368,19.3735,12700.0
2009-04-29 12:35:00,36.95,37.01,36.92,36.98,11100.0,19.3893,19.4207,19.3735,19.405,11100.0
2009-04-29 12:40:00,37.0,37.04,36.91,36.91,26000.0,19.4155,19.4365,19.3683,19.3683,26000.0
2009-04-29 12:45:00,36.87,37.0,36.87,37.0,11500.0,19.3473,19.4155,19.3473,19.4155,11500.0
2009-04-29 12:50:00,37.0,37.0,36.92,37.0,9900.0,19.4155,19.4155,19.3735,19.4155,9900.0
2009-04-29 12:55:00,37.0,37.04,36.98,37.04,8800.0,19.4155,19.4365,19.405,19.4365,8800.0
2009-04-29 13:00:00,37.04,37.06,36.96,37.06,9800.0,19.4365,19.447,19.3945,19.447,9800.0
2009-04-29 13:05:00,37.06,37.11,36.97,36.99,27400.0,19.447,19.4732,19.3998,19.4102,27400.0
2009-04-29 13:10:00,37.02,37.11,36.99,37.1,10400.0,19.426,19.4732,19.4102,19.468,10400.0
2009-04-29 13:15:00,37.11,37.19,37.04,37.18,16000.0,19.4732,19.5152,19.4365,19.5099,16000.0
2009-04-29 13:20:00,37.17,37.5,37.15,37.46,14000.0,19.5047,19.6779,19.4942,19.6569,14000.0
2009-04-29 13:25:00,37.43,37.62,37.42,37.53,10500.0,19.6411,19.7408,19.6359,19.6936,10500.0
2009-04-29 13:30:00,37.53,37.61,37.47,37.59,13200.0,19.6936,19.7356,19.6621,19.7251,13200.0
2009-04-29 13:35:00,37.58,37.6,37.35,37.38,11500.0,19.7198,19.7303,19.5992,19.6149,11500.0
2009-04-29 13:40:00,37.38,37.42,37.36,37.38,15400.0,19.6149,19.6359,19.6044,19.6149,15400.0
2009-04-29 13:45:00,37.39,37.47,37.37,37.41,5300.0,19.6201,19.6621,19.6097,19.6306,5300.0
2009-04-29 13:50:00,37.43,37.48,37.38,37.46,6000.0,19.6411,19.6674,19.6149,19.6569,6000.0
2009-04-29 13:55:00,37.48,37.51,37.3,37.3,5500.0,19.6674,19.6831,19.5729,19.5729,5500.0
2009-04-29 14:00:00,37.35,37.36,37.19,37.19,19000.0,19.5992,19.6044,19.5152,19.5152,19000.0
2009-04-29 14:05:00,37.22,37.42,37.22,37.34,10900.0,19.5309,19.6359,19.5309,19.5939,10900.0
2009-04-29 14:10:00,37.35,37.45,37.3,37.3,9500.0,19.5992,19.6516,19.5729,19.5729,9500.0
2009-04-29 14:15:00,37.28,37.45,36.86,37.05,32500.0,19.5624,19.6516,19.342,19.4417,32500.0
2009-04-29 14:20:00,37.07,37.33,37.0,37.06,27300.0,19.4522,19.5887,19.4155,19.447,27300.0
2009-04-29 14:25:00,37.11,37.2,37.0,37.2,16800.0,19.4732,19.5204,19.4155,19.5204,16800.0
2009-04-29 14:30:00,37.17,37.57,37.1,37.43,30200.0,19.5047,19.7146,19.468,19.6411,30200.0
2009-04-29 14:35:00,37.41,37.54,37.29,37.39,41200.0,19.6306,19.6989,19.5677,19.6201,41200.0
2009-04-29 14:40:00,37.44,37.56,37.37,37.49,42400.0,19.6464,19.7094,19.6097,19.6726,42400.0
2009-04-29 14:45:00,37.45,37.58,37.25,37.4,60200.0,19.6516,19.7198,19.5467,19.6254,60200.0
2009-04-29 14:50:00,37.38,37.62,37.35,37.54,40400.0,19.6149,19.7408,19.5992,19.6989,40400.0
2009-04-29 14:55:00,37.53,37.63,37.46,37.6,44900.0,19.6936,19.7461,19.6569,19.7303,44900.0
2009-04-29 15:00:00,37.63,37.85,37.5,37.77,48900.0,19.7461,19.8615,19.6779,19.8195,48900.0
2009-04-29 15:05:00,37.77,37.93,37.68,37.91,45400.0,19.8195,19.9035,19.7723,19.893,45400.0
2009-04-29 15:10:00,37.91,37.95,37.63,37.87,44400.0,19.893,19.914,19.7461,19.872,44400.0
2009-04-29 15:15:00,37.83,37.83,37.6,37.62,34400.0,19.851,19.851,19.7303,19.7408,34400.0
2009-04-29 15:20:00,37.6,37.67,37.23,37.34,44600.0,19.7303,19.7671,19.5362,19.5939,44600.0
2009-04-29 15:25:00,37.36,37.41,36.98,37.03,53400.0,19.6044,19.6306,19.405,19.4312,53400.0
2009-04-29 15:30:00,37.08,37.28,36.97,37.22,34200.0,19.4575,19.5624,19.3998,19.5309,34200.0
2009-04-29 15:35:00,37.22,37.42,37.01,37.33,42500.0,19.5309,19.6359,19.4207,19.5887,42500.0
2009-04-29 15:40:00,37.39,37.56,37.3,37.4,136800.0,19.6201,19.7094,19.5729,19.6254,136800.0
2009-04-29 15:45:00,37.38,37.4,37.0,37.23,52600.0,19.6149,19.6254,19.4155,19.5362,52600.0
2009-04-29 15:50:00,37.22,37.51,37.03,37.2,133100.0,19.5309,19.6831,19.4312,19.5204,133100.0
2009-04-29 15:55:00,37.2,37.56,37.16,37.27,337400.0,19.5204,19.7094,19.4995,19.5572,337400.0
2009-04-30 09:30:00,37.39,37.68,36.5,37.0,35700.0,19.6201,19.7723,19.1531,19.4155,35700.0
2009-04-30 09:35:00,37.01,37.61,37.0,37.31,19000.0,19.4207,19.7356,19.4155,19.5782,19000.0
2009-04-30 09:40:00,37.3,37.31,37.0,37.15,26600.0,19.5729,19.5782,19.4155,19.4942,26600.0
2009-04-30 09:45:00,37.14,37.2,36.66,36.73,34600.0,19.489,19.5204,19.2371,19.2738,34600.0
2009-04-30 09:50:00,36.71,36.74,36.66,36.72,51300.0,19.2633,19.2791,19.2371,19.2686,51300.0
2009-04-30 09:55:00,36.7,36.87,36.66,36.77,120000.0,19.2581,19.3473,19.2371,19.2948,120000.0
2009-04-30 10:00:00,36.75,37.12,36.74,37.11,38600.0,19.2843,19.4785,19.2791,19.4732,38600.0
2009-04-30 10:05:00,37.11,37.29,36.91,37.27,38600.0,19.4732,19.5677,19.3683,19.5572,38600.0
2009-04-30 10:10:00,37.27,37.4,37.13,37.2,36200.0,19.5572,19.6254,19.4837,19.5204,36200.0
2009-04-30 10:15:00,37.2,37.38,37.1,37.25,105600.0,19.5204,19.6149,19.468,19.5467,105600.0
2009-04-30 10:20:00,37.28,37.29,37.11,37.19,24000.0,19.5624,19.5677,19.4732,19.5152,24000.0
2009-04-30 10:25:00,37.16,37.34,37.11,37.34,35800.0,19.4995,19.5939,19.4732,19.5939,35800.0
2009-04-30 10:30:00,37.34,37.47,37.19,37.4,30100.0,19.5939,19.6621,19.5152,19.6254,30100.0
2009-04-30 10:35:00,37.41,37.54,37.37,37.5,36600.0,19.6306,19.6989,19.6097,19.6779,36600.0
2009-04-30 10:40:00,37.53,37.53,37.21,37.28,16200.0,19.6936,19.6936,19.5257,19.5624,16200.0
2009-04-30 10:45:00,37.27,37.38,37.22,37.31,20800.0,19.5572,19.6149,19.5309,19.5782,20800.0
2009-04-30 10:50:00,37.31,37.38,37.26,37.26,12300.0,19.5782,19.6149,19.5519,19.5519,12300.0
2009-04-30 10:55:00,37.25,37.4,37.17,37.4,20600.0,19.5467,19.6254,19.5047,19.6254,20600.0
2009-04-30 11:00:00,37.4,37.4,37.29,37.32,27900.0,19.6254,19.6254,19.5677,19.5834,27900.0
2009-04-30 11:05:00,37.33,37.44,37.29,37.44,38300.0,19.5887,19.6464,19.5677,19.6464,38300.0
2009-04-30 11:10:00,37.45,37.53,37.33,37.35,122800.0,19.6516,19.6936,19.5887,19.5992,122800.0
2009-04-30 11:15:00,37.36,37.36,37.13,37.13,13900.0,19.6044,19.6044,19.4837,19.4837,13900.0
2009-04-30 11:20:00,37.11,37.24,37.09,37.15,19700.0,19.4732,19.5414,19.4627,19.4942,19700.0
2009-04-30 11:25:00,37.14,37.2,37.1,37.13,16400.0,19.489,19.5204,19.468,19.4837,16400.0
2009-04-30 11:30:00,37.14,37.2,37.04,37.18,19600.0,19.489,19.5204,19.4365,19.5099,19600.0
2009-04-30 11:35:00,37.18,37.33,37.15,37.21,29400.0,19.5099,19.5887,19.4942,19.5257,29400.0
2009-04-30 11:40:00,37.24,37.31,37.17,37.31,25400.0,19.5414,19.5782,19.5047,19.5782,25400.0
2009-04-30 11:45:00,37.31,37.36,37.27,37.31,7400.0,19.5782,19.6044,19.5572,19.5782,7400.0
2009-04-30 11:50:00,37.31,37.31,37.23,37.27,30900.0,19.5782,19.5782,19.5362,19.5572,30900.0
2009-04-30 11:55:00,37.28,37.37,37.27,37.35,25400.0,19.5624,19.6097,19.5572,19.5992,25400.0
2009-04-30 12:00:00,37.32,37.37,37.27,37.33,16800.0,19.5834,19.6097,19.5572,19.5887,16800.0
2009-04-30 12:05:00,37.33,37.41,37.29,37.39,19300.0,19.5887,19.6306,19.5677,19.6201,19300.0
2009-04-30 12:10:00,37.38,37.45,37.3,37.33,20700.0,19.6149,19.6516,19.5729,19.5887,20700.0
2009-04-30 12:15:00,37.34,37.5,37.28,37.47,18600.0,19.5939,19.6779,19.5624,19.6621,18600.0
2009-04-30 12:20:00,37.49,37.53,37.29,37.39,33400.0,19.6726,19.6936,19.5677,19.6201,33400.0
2009-04-30 12:25:00,37.38,37.43,37.26,37.31,21700.0,19.6149,19.6411,19.5519,19.5782,21700.0
2009-04-30 12:30:00,37.31,37.32,37.0,37.0,19100.0,19.5782,19.5834,19.4155,19.4155,19100.0
2009-04-30 12:35:00,37.01,37.02,36.95,37.01,23300.0,19.4207,19.426,19.3893,19.4207,23300.0
2009-04-30 12:40:00,36.97,36.98,36.85,36.92,29800.0,19.3998,19.405,19.3368,19.3735,29800.0
2009-04-30 12:45:00,36.91,37.02,36.8,36.8,52100.0,19.3683,19.426,19.3105,19.3105,52100.0
2009-04-30 12:50:00,36.82,37.0,36.74,37.0,35600.0,19.321,19.4155,19.2791,19.4155,35600.0
2009-04-30 12:55:00,36.96,36.99,36.86,36.92,27400.0,19.3945,19.4102,19.342,19.3735,27400.0
2009-04-30 13:00:00,36.9,37.0,36.86,37.0,26600.0,19.363,19.4155,19.342,19.4155,26600.0
2009-04-30 13:05:00,36.97,37.04,36.93,36.99,17800.0,19.3998,19.4365,19.3788,19.4102,17800.0
2009-04-30 13:10:00,36.94,36.97,36.91,36.92,8400.0,19.384,19.3998,19.3683,19.3735,8400.0
2009-04-30 13:15:00,36.95,36.95,36.56,36.56,39000.0,19.3893,19.3893,19.1846,19.1846,39000.0
2009-04-30 13:20:00,36.55,36.56,36.19,36.22,71000.0,19.1794,19.1846,18.9905,19.0062,71000.0
2009-04-30 13:25:00,36.22,36.31,36.15,36.24,29800.0,19.0062,19.0534,18.9695,19.0167,29800.0
2009-04-30 13:30:00,36.24,36.3,36.07,36.21,29900.0,19.0167,19.0482,18.9275,19.0009,29900.0
2009-04-30 13:35:00,36.19,36.21,35.99,36.0,32600.0,18.9905,19.0009,18.8855,18.8908,32600.0
2009-04-30 13:40:00,36.0,36.09,35.92,35.99,55500.0,18.8908,18.938,18.8488,18.8855,55500.0
2009-04-30 13:45:00,35.99,36.06,35.88,35.91,55200.0,18.8855,18.9222,18.8278,18.8435,55200.0
2009-04-30 13:50:00,35.94,35.94,35.25,35.47,244200.0,18.8593,18.8593,18.4972,18.6126,244200.0
2009-04-30 13:55:00,35.47,35.75,35.47,35.66,28900.0,18.6126,18.7596,18.6126,18.7123,28900.0
2009-04-30 14:00:00,35.6,35.95,35.56,35.95,50700.0,18.6809,18.8645,18.6599,18.8645,50700.0
2009-04-30 14:05:00,35.9,36.03,35.88,36.0,21700.0,18.8383,18.9065,18.8278,18.8908,21700.0
2009-04-30 14:10:00,36.03,36.14,36.03,36.08,44300.0,18.9065,18.9642,18.9065,18.9327,44300.0
2009-04-30 14:15:00,36.1,36.26,36.07,36.22,31200.0,18.9432,19.0272,18.9275,19.0062,31200.0
2009-04-30 14:20:00,36.25,36.41,36.22,36.26,32000.0,19.0219,19.1059,19.0062,19.0272,32000.0
2009-04-30 14:25:00,36.28,36.3,36.09,36.18,36500.0,19.0377,19.0482,18.938,18.9852,36500.0
2009-04-30 14:30:00,36.15,36.26,36.12,36.17,38900.0,18.9695,19.0272,18.9537,18.98,38900.0
2009-04-30 14:35:00,36.17,36.37,36.17,36.35,38300.0,18.98,19.0849,18.98,19.0744,38300.0
2009-04-30 14:40:00,36.35,36.36,35.86,35.88,60800.0,19.0744,19.0797,18.8173,18.8278,60800.0
2009-04-30 14:45:00,35.88,35.98,35.71,35.88,98300.0,18.8278,18.8803,18.7386,18.8278,98300.0
2009-04-30 14:50:00,35.87,35.98,35.79,35.98,39300.0,18.8225,18.8803,18.7806,18.8803,39300.0
2009-04-30 14:55:00,35.97,35.99,35.77,35.9,39600.0,18.875,18.8855,18.7701,18.8383,39600.0
2009-04-30 15:00:00,35.9,35.93,35.65,35.85,33400.0,18.8383,18.854,18.7071,18.812,33400.0
2009-04-30 15:05:00,35.84,35.87,35.57,35.71,34500.0,18.8068,18.8225,18.6651,18.7386,34500.0
2009-04-30 15:10:00,35.71,35.8,35.66,35.7,47000.0,18.7386,18.7858,18.7123,18.7333,47000.0
2009-04-30 15:15:00,35.64,35.7,35.54,35.69,91100.0,18.7018,18.7333,18.6494,18.7281,91100.0
2009-04-30 15:20:00,35.65,35.78,35.61,35.71,37000.0,18.7071,18.7753,18.6861,18.7386,37000.0
2009-04-30 15:25:00,35.68,35.83,35.64,35.79,36000.0,18.7228,18.8015,18.7018,18.7806,36000.0
2009-04-30 15:30:00,35.79,36.1,35.74,36.04,54600.0,18.7806,18.9432,18.7543,18.9117,54600.0
2009-04-30 15:35:00,36.12,36.15,36.06,36.1,39200.0,18.9537,18.9695,18.9222,18.9432,39200.0
2009-04-30 15:40:00,36.09,36.14,36.01,36.14,47700.0,18.938,18.9642,18.896,18.9642,47700.0
2009-04-30 15:45:00,36.15,36.34,36.12,36.12,46200.0,18.9695,19.0692,18.9537,18.9537,46200.0
2009-04-30 15:50:00,36.15,36.26,36.12,36.15,61000.0,18.9695,19.0272,18.9537,18.9695,61000.0
2009-04-30 15:55:00,36.13,36.18,35.75,35.91,196600.0,18.959,18.9852,18.7596,18.8435,196600.0
2009-05-01 09:30:00,35.61,35.62,35.03,35.04,22700.0,18.6861,18.6913,18.3818,18.387,22700.0
2009-05-01 09:35:00,35.03,35.11,34.69,34.84,69900.0,18.3818,18.4237,18.2033,18.2821,69900.0
2009-05-01 09:40:00,34.86,35.17,34.8,35.14,25300.0,18.2925,18.4552,18.2611,18.4395,25300.0
2009-05-01 09:45:00,35.14,35.42,35.12,35.38,56000.0,18.4395,18.5864,18.429,18.5654,56000.0
2009-05-01 09:50:00,35.37,35.72,35.37,35.58,17400.0,18.5602,18.7438,18.5602,18.6704,17400.0
2009-05-01 09:55:00,35.59,35.87,35.5,35.62,13500.0,18.6756,18.8225,18.6284,18.6913,13500.0
2009-05-01 10:00:00,35.66,35.98,35.52,35.83,25500.0,18.7123,18.8803,18.6389,18.8015,25500.0
2009-05-01 10:05:00,35.86,35.86,35.74,35.74,7600.0,18.8173,18.8173,18.7543,18.7543,7600.0
2009-05-01 10:10:00,35.74,35.83,35.71,35.71,48000.0,18.7543,18.8015,18.7386,18.7386,48000.0
2009-05-01 10:15:00,35.7,35.77,35.6,35.6,57500.0,18.7333,18.7701,18.6809,18.6809,57500.0
2009-05-01 10:20:00,35.6,35.61,35.22,35.45,36900.0,18.6809,18.6861,18.4815,18.6021,36900.0
2009-05-01 10:25:00,35.47,35.58,35.32,35.58,11500.0,18.6126,18.6704,18.5339,18.6704,11500.0
2009-05-01 10:30:00,35.57,35.57,35.43,35.53,7300.0,18.6651,18.6651,18.5916,18.6441,7300.0
2009-05-01 10:35:00,35.52,35.7,35.49,35.49,18500.0,18.6389,18.7333,18.6231,18.6231,18500.0
2009-05-01 10:40:00,35.51,35.53,35.47,35.47,4700.0,18.6336,18.6441,18.6126,18.6126,4700.0
2009-05-01 10:45:00,35.5,35.63,35.42,35.59,37400.0,18.6284,18.6966,18.5864,18.6756,37400.0
2009-05-01 10:50:00,35.54,35.59,35.48,35.51,17500.0,18.6494,18.6756,18.6179,18.6336,17500.0
2009-05-01 10:55:00,35.51,35.57,35.46,35.49,16000.0,18.6336,18.6651,18.6074,18.6231,16000.0
2009-05-01 11:00:00,35.46,35.59,35.46,35.59,11100.0,18.6074,18.6756,18.6074,18.6756,11100.0
2009-05-01 11:05:00,35.56,35.65,35.48,35.58,12600.0,18.6599,18.7071,18.6179,18.6704,12600.0
2009-05-01 11:10:00,35.57,35.93,35.55,35.86,27600.0,18.6651,18.854,18.6546,18.8173,27600.0
2009-05-01 11:15:00,35.9,35.9,35.72,35.78,19400.0,18.8383,18.8383,18.7438,18.7753,19400.0
2009-05-01 11:20:00,35.76,35.91,35.74,35.9,10900.0,18.7648,18.8435,18.7543,18.8383,10900.0
2009-05-01 11:25:00,35.89,35.93,35.7,35.76,10400.0,18.833,18.854,18.7333,18.7648,10400.0
2009-05-01 11:30:00,35.79,35.8,35.59,35.63,6400.0,18.7806,18.7858,18.6756,18.6966,6400.0
2009-05-01 11:35:00,35.59,35.6,35.49,35.53,11200.0,18.6756,18.6809,18.6231,18.6441,11200.0
2009-05-01 11:40:00,35.52,35.67,35.49,35.56,34900.0,18.6389,18.7176,18.6231,18.6599,34900.0
2009-05-01 11:45:00,35.57,35.62,35.42,35.62,12700.0,18.6651,18.6913,18.5864,18.6913,12700.0
2009-05-01 11:50:00,35.59,35.67,35.54,35.6,23600.0,18.6756,18.7176,18.6494,18.6809,23600.0
2009-05-01 11:55:00,35.6,35.66,35.58,35.62,22200.0,18.6809,18.7123,18.6704,18.6913,22200.0
2009-05-01 12:00:00,35.66,35.69,35.59,35.61,8100.0,18.7123,18.7281,18.6756,18.6861,8100.0
2009-05-01 12:05:00,35.62,35.69,35.57,35.64,22200.0,18.6913,18.7281,18.6651,18.7018,22200.0
2009-05-01 12:10:00,35.64,35.67,35.56,35.63,33400.0,18.7018,18.7176,18.6599,18.6966,33400.0
2009-05-01 12:15:00,35.62,35.77,35.59,35.61,11800.0,18.6913,18.7701,18.6756,18.6861,11800.0
2009-05-01 12:20:00,35.61,35.65,35.55,35.65,3500.0,18.6861,18.7071,18.6546,18.7071,3500.0
2009-05-01 12:25:00,35.64,35.64,35.41,35.51,19200.0,18.7018,18.7018,18.5812,18.6336,19200.0
2009-05-01 12:30:00,35.51,35.56,35.45,35.51,18500.0,18.6336,18.6599,18.6021,18.6336,18500.0
2009-05-01 12:35:00,35.49,35.65,35.46,35.51,25400.0,18.6231,18.7071,18.6074,18.6336,25400.0
2009-05-01 12:40:00,35.56,35.61,35.27,35.31,88300.0,18.6599,18.6861,18.5077,18.5287,88300.0
2009-05-01 12:45:00,35.33,35.33,35.18,35.2,13700.0,18.5392,18.5392,18.4605,18.471,13700.0
2009-05-01 12:50:00,35.2,35.32,35.13,35.3,11700.0,18.471,18.5339,18.4342,18.5234,11700.0
2009-05-01 12:55:00,35.31,35.45,35.28,35.33,11700.0,18.5287,18.6021,18.5129,18.5392,11700.0
2009-05-01 13:00:00,35.33,35.42,35.33,35.38,3700.0,18.5392,18.5864,18.5392,18.5654,3700.0
2009-05-01 13:05:00,35.36,35.38,35.28,35.33,7100.0,18.5549,18.5654,18.5129,18.5392,7100.0
2009-05-01 13:10:00,35.33,35.45,35.26,35.45,7000.0,18.5392,18.6021,18.5024,18.6021,7000.0
2009-05-01 13:15:00,35.44,35.53,35.4,35.48,4000.0,18.5969,18.6441,18.5759,18.6179,4000.0
2009-05-01 13:20:00,35.52,35.52,35.44,35.45,3100.0,18.6389,18.6389,18.5969,18.6021,3100.0
2009-05-01 13:25:00,35.47,35.61,35.47,35.6,3100.0,18.6126,18.6861,18.6126,18.6809,3100.0
2009-05-01 13:30:00,35.57,35.62,35.54,35.57,4800.0,18.6651,18.6913,18.6494,18.6651,4800.0
2009-05-01 13:35:00,35.57,35.75,35.53,35.67,15500.0,18.6651,18.7596,18.6441,18.7176,15500.0
2009-05-01 13:40:00,35.67,35.89,35.64,35.75,32700.0,18.7176,18.833,18.7018,18.7596,32700.0
2009-05-01 13:45:00,35.75,35.84,35.75,35.78,11400.0,18.7596,18.8068,18.7596,18.7753,11400.0
2009-05-01 13:50:00,35.82,35.85,35.75,35.84,8100.0,18.7963,18.812,18.7596,18.8068,8100.0
2009-05-01 13:55:00,35.86,35.86,35.81,35.86,4200.0,18.8173,18.8173,18.7911,18.8173,4200.0
2009-05-01 14:00:00,35.84,36.0,35.84,35.88,14100.0,18.8068,18.8908,18.8068,18.8278,14100.0
2009-05-01 14:05:00,35.88,35.92,35.81,35.86,8100.0,18.8278,18.8488,18.7911,18.8173,8100.0
2009-05-01 14:10:00,35.85,35.89,35.66,35.7,9400.0,18.812,18.833,18.7123,18.7333,9400.0
2009-05-01 14:15:00,35.67,35.71,35.53,35.55,11300.0,18.7176,18.7386,18.6441,18.6546,11300.0
2009-05-01 14:20:00,35.58,35.65,35.56,35.65,4600.0,18.6704,18.7071,18.6599,18.7071,4600.0
2009-05-01 14:25:00,35.66,35.76,35.65,35.73,17400.0,18.7123,18.7648,18.7071,18.7491,17400.0
2009-05-01 14:30:00,35.72,35.79,35.67,35.77,14800.0,18.7438,18.7806,18.7176,18.7701,14800.0
2009-05-01 14:35:00,35.77,35.8,35.69,35.69,40800.0,18.7701,18.7858,18.7281,18.7281,40800.0
2009-05-01 14:40:00,35.69,35.7,35.5,35.54,19700.0,18.7281,18.7333,18.6284,18.6494,19700.0
2009-05-01 14:45:00,35.51,35.55,35.42,35.42,21200.0,18.6336,18.6546,18.5864,18.5864,21200.0
2009-05-01 14:50:00,35.43,35.49,35.37,35.44,17900.0,18.5916,18.6231,18.5602,18.5969,17900.0
2009-05-01 14:55:00,35.44,35.47,35.23,35.26,24800.0,18.5969,18.6126,18.4867,18.5024,24800.0
2009-05-01 15:00:00,35.25,35.54,35.23,35.46,26400.0,18.4972,18.6494,18.4867,18.6074,26400.0
2009-05-01 15:05:00,35.47,35.5,35.26,35.26,34400.0,18.6126,18.6284,18.5024,18.5024,34400.0
2009-05-01 15:10:00,35.27,35.31,35.17,35.2,12500.0,18.5077,18.5287,18.4552,18.471,12500.0
2009-05-01 15:15:00,35.19,35.35,35.11,35.2,27400.0,18.4657,18.5497,18.4237,18.471,27400.0
2009-05-01 15:20:00,35.2,35.2,35.02,35.04,38600.0,18.471,18.471,18.3765,18.387,38600.0
2009-05-01 15:25:00,35.04,35.08,34.8,34.83,34700.0,18.387,18.408,18.2611,18.2768,34700.0
2009-05-01 15:30:00,34.87,34.9,34.8,34.83,42300.0,18.2978,18.3135,18.2611,18.2768,42300.0
2009-05-01 15:35:00,34.82,35.01,34.79,34.79,43600.0,18.2716,18.3713,18.2558,18.2558,43600.0
2009-05-01 15:40:00,34.8,35.08,34.72,34.88,44100.0,18.2611,18.408,18.2191,18.303,44100.0
2009-05-01 15:45:00,34.88,34.92,34.77,34.84,37100.0,18.303,18.324,18.2453,18.2821,37100.0
2009-05-01 15:50:00,34.88,34.91,34.62,34.69,99400.0,18.303,18.3188,18.1666,18.2033,99400.0
2009-05-01 15:55:00,34.71,35.04,34.53,35.01,204700.0,18.2138,18.387,18.1194,18.3713,204700.0
2009-05-04 09:30:00,35.49,35.84,35.45,35.45,19400.0,18.6231,18.8068,18.6021,18.6021,19400.0
2009-05-04 09:35:00,35.48,36.24,35.45,36.13,30800.0,18.6179,19.0167,18.6021,18.959,30800.0
2009-05-04 09:40:00,36.16,36.3,35.93,35.93,18300.0,18.9747,19.0482,18.854,18.854,18300.0
2009-05-04 09:45:00,35.91,35.99,35.62,35.76,20900.0,18.8435,18.8855,18.6913,18.7648,20900.0
2009-05-04 09:50:00,35.79,35.96,35.76,35.95,18200.0,18.7806,18.8698,18.7648,18.8645,18200.0
2009-05-04 09:55:00,35.89,36.19,35.87,36.12,47500.0,18.833,18.9905,18.8225,18.9537,47500.0
2009-05-04 10:00:00,36.21,36.62,36.13,36.6,43800.0,19.0009,19.2161,18.959,19.2056,43800.0
2009-05-04 10:05:00,36.6,36.82,36.41,36.44,49600.0,19.2056,19.321,19.1059,19.1216,49600.0
2009-05-04 10:10:00,36.39,36.61,36.26,36.38,49900.0,19.0954,19.2108,19.0272,19.0902,49900.0
2009-05-04 10:15:00,36.4,36.45,36.24,36.34,51400.0,19.1006,19.1269,19.0167,19.0692,51400.0
2009-05-04 10:20:00,36.3,36.34,36.1,36.13,21900.0,19.0482,19.0692,18.9432,18.959,21900.0
2009-05-04 10:25:00,36.08,36.28,36.08,36.22,20800.0,18.9327,19.0377,18.9327,19.0062,20800.0
2009-05-04 10:30:00,36.22,36.32,36.13,36.32,21000.0,19.0062,19.0587,18.959,19.0587,21000.0
2009-05-04 10:35:00,36.28,36.52,36.27,36.46,14300.0,19.0377,19.1636,19.0324,19.1321,14300.0
2009-05-04 10:40:00,36.47,36.47,35.97,36.06,8500.0,19.1374,19.1374,18.875,18.9222,8500.0
2009-05-04 10:45:00,36.03,36.1,35.95,36.02,5200.0,18.9065,18.9432,18.8645,18.9012,5200.0
2009-05-04 10:50:00,36.07,36.1,35.92,35.92,5500.0,18.9275,18.9432,18.8488,18.8488,5500.0
2009-05-04 10:55:00,35.94,35.95,35.79,35.86,11800.0,18.8593,18.8645,18.7806,18.8173,11800.0
2009-05-04 11:00:00,35.86,36.1,35.85,36.03,28600.0,18.8173,18.9432,18.812,18.9065,28600.0
2009-05-04 11:05:00,36.04,36.06,35.79,35.79,20100.0,18.9117,18.9222,18.7806,18.7806,20100.0
2009-05-04 11:10:00,35.78,35.91,35.76,35.85,19200.0,18.7753,18.8435,18.7648,18.812,19200.0
2009-05-04 11:15:00,35.85,35.91,35.82,35.88,13900.0,18.812,18.8435,18.7963,18.8278,13900.0
2009-05-04 11:20:00,35.84,35.95,35.73,35.83,7800.0,18.8068,18.8645,18.7491,18.8015,7800.0
2009-05-04 11:25:00,35.86,35.91,35.8,35.88,4200.0,18.8173,18.8435,18.7858,18.8278,4200.0
2009-05-04 11:30:00,35.88,35.96,35.84,35.94,3500.0,18.8278,18.8698,18.8068,18.8593,3500.0
2009-05-04 11:35:00,35.93,35.98,35.88,35.95,7500.0,18.854,18.8803,18.8278,18.8645,7500.0
2009-05-04 11:40:00,35.94,35.97,35.8,35.88,38800.0,18.8593,18.875,18.7858,18.8278,38800.0
2009-05-04 11:45:00,35.89,35.95,35.58,35.59,45900.0,18.833,18.8645,18.6704,18.6756,45900.0
2009-05-04 11:50:00,35.61,35.72,35.59,35.69,17400.0,18.6861,18.7438,18.6756,18.7281,17400.0
2009-05-04 11:55:00,35.71,35.78,35.64,35.7,11100.0,18.7386,18.7753,18.7018,18.7333,11100.0
2009-05-04 12:00:00,35.69,35.78,35.66,35.78,9800.0,18.7281,18.7753,18.7123,18.7753,9800.0
2009-05-04 12:05:00,35.76,35.79,35.63,35.63,23500.0,18.7648,18.7806,18.6966,18.6966,23500.0
2009-05-04 12:10:00,35.65,35.75,35.48,35.72,18200.0,18.7071,18.7596,18.6179,18.7438,18200.0
2009-05-04 12:15:00,35.71,35.78,35.55,35.78,18000.0,18.7386,18.7753,18.6546,18.7753,18000.0
2009-05-04 12:20:00,35.74,35.81,35.7,35.74,14200.0,18.7543,18.7911,18.7333,18.7543,14200.0
2009-05-04 12:25:00,35.75,35.81,35.58,35.63,18600.0,18.7596,18.7911,18.6704,18.6966,18600.0
2009-05-04 12:30:00,35.65,35.66,35.41,35.42,16800.0,18.7071,18.7123,18.5812,18.5864,16800.0
2009-05-04 12:35:00,35.42,35.59,35.37,35.53,42900.0,18.5864,18.6756,18.5602,18.6441,42900.0
2009-05-04 12:40:00,35.49,35.63,35.46,35.55,7100.0,18.6231,18.6966,18.6074,18.6546,7100.0
2009-05-04 12:45:00,35.55,35.63,35.49,35.63,7900.0,18.6546,18.6966,18.6231,18.6966,7900.0
2009-05-04 12:50:00,35.63,35.72,35.61,35.72,6000.0,18.6966,18.7438,18.6861,18.7438,6000.0
2009-05-04 12:55:00,35.68,35.83,35.68,35.74,13500.0,18.7228,18.8015,18.7228,18.7543,13500.0
2009-05-04 13:00:00,35.74,35.87,35.68,35.87,8500.0,18.7543,18.8225,18.7228,18.8225,8500.0
2009-05-04 13:05:00,35.85,35.97,35.85,35.89,13800.0,18.812,18.875,18.812,18.833,13800.0
2009-05-04 13:10:00,35.86,35.95,35.84,35.92,4200.0,18.8173,18.8645,18.8068,18.8488,4200.0
2009-05-04 13:15:00,35.89,35.89,35.73,35.75,9200.0,18.833,18.833,18.7491,18.7596,9200.0
2009-05-04 13:20:00,35.75,35.86,35.74,35.84,11700.0,18.7596,18.8173,18.7543,18.8068,11700.0
2009-05-04 13:25:00,35.84,35.84,35.66,35.75,5300.0,18.8068,18.8068,18.7123,18.7596,5300.0
2009-05-04 13:30:00,35.72,35.89,35.67,35.89,10600.0,18.7438,18.833,18.7176,18.833,10600.0
2009-05-04 13:35:00,35.91,35.93,35.8,35.87,12100.0,18.8435,18.854,18.7858,18.8225,12100.0
2009-05-04 13:40:00,35.89,35.9,35.73,35.78,15900.0,18.833,18.8383,18.7491,18.7753,15900.0
2009-05-04 13:45:00,35.76,35.85,35.7,35.84,13800.0,18.7648,18.812,18.7333,18.8068,13800.0
2009-05-04 13:50:00,35.84,35.88,35.75,35.79,6900.0,18.8068,18.8278,18.7596,18.7806,6900.0
2009-05-04 13:55:00,35.78,35.88,35.76,35.84,10000.0,18.7753,18.8278,18.7648,18.8068,10000.0
2009-05-04 14:00:00,35.89,36.0,35.81,36.0,15900.0,18.833,18.8908,18.7911,18.8908,15900.0
2009-05-04 14:05:00,36.0,36.02,35.88,35.92,18500.0,18.8908,18.9012,18.8278,18.8488,18500.0
2009-05-04 14:10:00,35.96,36.07,35.93,35.98,28000.0,18.8698,18.9275,18.854,18.8803,28000.0
2009-05-04 14:15:00,35.99,36.03,35.91,35.92,27400.0,18.8855,18.9065,18.8435,18.8488,27400.0
2009-05-04 14:20:00,35.94,36.06,35.93,35.97,28400.0,18.8593,18.9222,18.854,18.875,28400.0
2009-05-04 14:25:00,36.0,36.17,36.0,36.16,119100.0,18.8908,18.98,18.8908,18.9747,119100.0
2009-05-04 14:30:00,36.17,36.37,36.15,36.31,36700.0,18.98,19.0849,18.9695,19.0534,36700.0
2009-05-04 14:35:00,36.31,36.4,36.19,36.33,26500.0,19.0534,19.1006,18.9905,19.0639,26500.0
2009-05-04 14:40:00,36.33,36.46,36.28,36.46,19800.0,19.0639,19.1321,19.0377,19.1321,19800.0
2009-05-04 14:45:00,36.47,36.55,36.33,36.4,42800.0,19.1374,19.1794,19.0639,19.1006,42800.0
2009-05-04 14:50:00,36.39,36.46,36.31,36.31,28000.0,19.0954,19.1321,19.0534,19.0534,28000.0
2009-05-04 14:55:00,36.35,36.42,36.16,36.31,11900.0,19.0744,19.1111,18.9747,19.0534,11900.0
2009-05-04 15:00:00,36.31,36.62,36.31,36.62,21200.0,19.0534,19.2161,19.0534,19.2161,21200.0
2009-05-04 15:05:00,36.63,36.88,36.61,36.8,52800.0,19.2213,19.3525,19.2108,19.3105,52800.0
2009-05-04 15:10:00,36.81,36.99,36.73,36.99,39400.0,19.3158,19.4102,19.2738,19.4102,39400.0
2009-05-04 15:15:00,36.95,37.11,36.9,37.08,46200.0,19.3893,19.4732,19.363,19.4575,46200.0
2009-05-04 15:20:00,37.1,37.2,36.93,36.95,32300.0,19.468,19.5204,19.3788,19.3893,32300.0
2009-05-04 15:25:00,36.94,37.13,36.81,37.04,98200.0,19.384,19.4837,19.3158,19.4365,98200.0
2009-05-04 15:30:00,37.05,37.31,36.83,36.86,50600.0,19.4417,19.5782,19.3263,19.342,50600.0
2009-05-04 15:35:00,36.86,37.05,36.81,36.83,93500.0,19.342,19.4417,19.3158,19.3263,93500.0
2009-05-04 15:40:00,36.83,37.18,36.83,37.0,95900.0,19.3263,19.5099,19.3263,19.4155,95900.0
2009-05-04 15:45:00,37.03,37.28,36.9,37.19,210800.0,19.4312,19.5624,19.363,19.5152,210800.0
2009-05-04 15:50:00,37.19,37.88,37.19,37.74,175100.0,19.5152,19.8773,19.5152,19.8038,175100.0
2009-05-04 15:55:00,37.69,37.79,37.63,37.69,454000.0,19.7776,19.83,19.7461,19.7776,454000.0
2009-05-05 09:30:00,37.07,37.8,37.07,37.57,32000.0,19.4522,19.8353,19.4522,19.7146,32000.0
2009-05-05 09:35:00,37.63,38.26,37.56,38.26,33800.0,19.7461,20.0767,19.7094,20.0767,33800.0
2009-05-05 09:40:00,38.26,38.27,37.95,38.11,28100.0,20.0767,20.0819,19.914,19.998,28100.0
2009-05-05 09:45:00,38.06,38.11,37.38,37.56,26800.0,19.9717,19.998,19.6149,19.7094,26800.0
2009-05-05 09:50:00,37.64,37.72,37.56,37.69,72000.0,19.7513,19.7933,19.7094,19.7776,72000.0
2009-05-05 09:55:00,37.69,38.09,37.69,37.87,40900.0,19.7776,19.9875,19.7776,19.872,40900.0
2009-05-05 10:00:00,37.91,38.16,37.86,38.1,24300.0,19.893,20.0242,19.8668,19.9927,24300.0
2009-05-05 10:05:00,38.08,38.34,38.08,38.23,26700.0,19.9822,20.1187,19.9822,20.0609,26700.0
2009-05-05 10:10:00,38.25,38.3,38.17,38.24,17000.0,20.0714,20.0977,20.0294,20.0662,17000.0
2009-05-05 10:15:00,38.21,38.46,38.21,38.39,20300.0,20.0504,20.1816,20.0504,20.1449,20300.0
2009-05-05 10:20:00,38.35,38.41,38.1,38.13,29800.0,20.1239,20.1554,19.9927,20.0085,29800.0
2009-05-05 10:25:00,38.13,38.16,37.97,38.02,28100.0,20.0085,20.0242,19.9245,19.9507,28100.0
2009-05-05 10:30:00,38.01,38.01,37.69,37.69,19300.0,19.9455,19.9455,19.7776,19.7776,19300.0
2009-05-05 10:35:00,37.69,37.81,37.62,37.7,12700.0,19.7776,19.8405,19.7408,19.7828,12700.0
2009-05-05 10:40:00,37.7,37.75,37.6,37.75,22200.0,19.7828,19.8091,19.7303,19.8091,22200.0
2009-05-05 10:45:00,37.75,37.88,37.63,37.78,27900.0,19.8091,19.8773,19.7461,19.8248,27900.0
2009-05-05 10:50:00,37.81,37.86,37.74,37.85,19100.0,19.8405,19.8668,19.8038,19.8615,19100.0
2009-05-05 10:55:00,37.84,37.85,37.58,37.6,29700.0,19.8563,19.8615,19.7198,19.7303,29700.0
2009-05-05 11:00:00,37.6,37.77,37.6,37.77,13900.0,19.7303,19.8195,19.7303,19.8195,13900.0
2009-05-05 11:05:00,37.77,37.89,37.77,37.77,15700.0,19.8195,19.8825,19.8195,19.8195,15700.0
2009-05-05 11:10:00,37.78,38.04,37.77,38.01,15300.0,19.8248,19.9612,19.8195,19.9455,15300.0
2009-05-05 11:15:00,38.05,38.08,37.97,38.03,8200.0,19.9665,19.9822,19.9245,19.956,8200.0
2009-05-05 11:20:00,38.01,38.07,37.86,37.94,9200.0,19.9455,19.977,19.8668,19.9088,9200.0
2009-05-05 11:25:00,37.94,38.01,37.79,37.84,15800.0,19.9088,19.9455,19.83,19.8563,15800.0
2009-05-05 11:30:00,37.84,37.94,37.83,37.9,12300.0,19.8563,19.9088,19.851,19.8878,12300.0
2009-05-05 11:35:00,37.88,37.96,37.87,37.93,24200.0,19.8773,19.9192,19.872,19.9035,24200.0
2009-05-05 11:40:00,37.94,37.95,37.91,37.94,12900.0,19.9088,19.914,19.893,19.9088,12900.0
2009-05-05 11:45:00,37.94,37.95,37.84,37.89,10000.0,19.9088,19.914,19.8563,19.8825,10000.0
2009-05-05 11:50:00,37.87,37.95,37.82,37.83,18800.0,19.872,19.914,19.8458,19.851,18800.0
2009-05-05 11:55:00,37.84,37.93,37.72,37.8,28100.0,19.8563,19.9035,19.7933,19.8353,28100.0
2009-05-05 12:00:00,37.76,37.76,37.6,37.62,13800.0,19.8143,19.8143,19.7303,19.7408,13800.0
2009-05-05 12:05:00,37.62,37.83,37.62,37.83,10200.0,19.7408,19.851,19.7408,19.851,10200.0
2009-05-05 12:10:00,37.83,37.84,37.75,37.78,6500.0,19.851,19.8563,19.8091,19.8248,6500.0
2009-05-05 12:15:00,37.8,37.93,37.77,37.84,7700.0,19.8353,19.9035,19.8195,19.8563,7700.0
2009-05-05 12:20:00,37.87,37.92,37.71,37.71,9600.0,19.872,19.8983,19.7881,19.7881,9600.0
2009-05-05 12:25:00,37.75,37.86,37.75,37.83,18900.0,19.8091,19.8668,19.8091,19.851,18900.0
2009-05-05 12:30:00,37.84,37.87,37.69,37.72,41600.0,19.8563,19.872,19.7776,19.7933,41600.0
2009-05-05 12:35:00,37.7,37.74,37.6,37.66,6300.0,19.7828,19.8038,19.7303,19.7618,6300.0
2009-05-05 12:40:00,37.69,37.7,37.59,37.59,12800.0,19.7776,19.7828,19.7251,19.7251,12800.0
2009-05-05 12:45:00,37.61,37.78,37.61,37.78,12900.0,19.7356,19.8248,19.7356,19.8248,12900.0
2009-05-05 12:50:00,37.81,37.84,37.72,37.8,16300.0,19.8405,19.8563,19.7933,19.8353,16300.0
2009-05-05 12:55:00,37.8,37.95,37.79,37.85,12700.0,19.8353,19.914,19.83,19.8615,12700.0
2009-05-05 13:00:00,37.82,37.92,37.8,37.92,10100.0,19.8458,19.8983,19.8353,19.8983,10100.0
2009-05-05 13:05:00,37.93,38.08,37.9,37.99,12700.0,19.9035,19.9822,19.8878,19.935,12700.0
2009-05-05 13:10:00,37.98,38.03,37.85,37.87,14400.0,19.9297,19.956,19.8615,19.872,14400.0
2009-05-05 13:15:00,37.85,38.0,37.81,37.97,35700.0,19.8615,19.9402,19.8405,19.9245,35700.0
2009-05-05 13:20:00,38.0,38.02,37.93,37.95,7300.0,19.9402,19.9507,19.9035,19.914,7300.0
2009-05-05 13:25:00,38.0,38.08,37.87,37.95,8400.0,19.9402,19.9822,19.872,19.914,8400.0
2009-05-05 13:30:00,37.98,38.01,37.83,37.83,5000.0,19.9297,19.9455,19.851,19.851,5000.0
2009-05-05 13:35:00,37.85,37.95,37.83,37.89,6100.0,19.8615,19.914,19.851,19.8825,6100.0
2009-05-05 13:40:00,37.92,37.99,37.89,37.94,10700.0,19.8983,19.935,19.8825,19.9088,10700.0
2009-05-05 13:45:00,37.99,38.0,37.82,37.91,11900.0,19.935,19.9402,19.8458,19.893,11900.0
2009-05-05 13:50:00,37.94,37.98,37.89,37.92,8500.0,19.9088,19.9297,19.8825,19.8983,8500.0
2009-05-05 13:55:00,37.9,37.93,37.86,37.88,6200.0,19.8878,19.9035,19.8668,19.8773,6200.0
2009-05-05 14:00:00,37.88,37.92,37.86,37.91,2800.0,19.8773,19.8983,19.8668,19.893,2800.0
2009-05-05 14:05:00,37.87,38.0,37.87,38.0,5800.0,19.872,19.9402,19.872,19.9402,5800.0
2009-05-05 14:10:00,37.98,38.01,37.89,37.92,13400.0,19.9297,19.9455,19.8825,19.8983,13400.0
2009-05-05 14:15:00,37.9,37.94,37.86,37.91,10200.0,19.8878,19.9088,19.8668,19.893,10200.0
2009-05-05 14:20:00,37.91,37.91,37.64,37.68,14000.0,19.893,19.893,19.7513,19.7723,14000.0
2009-05-05 14:25:00,37.66,37.72,37.6,37.67,15800.0,19.7618,19.7933,19.7303,19.7671,15800.0
2009-05-05 14:30:00,37.67,37.67,37.48,37.58,23000.0,19.7671,19.7671,19.6674,19.7198,23000.0
2009-05-05 14:35:00,37.59,37.73,37.58,37.59,13300.0,19.7251,19.7986,19.7198,19.7251,13300.0
2009-05-05 14:40:00,37.61,37.64,37.57,37.62,6000.0,19.7356,19.7513,19.7146,19.7408,6000.0
2009-05-05 14:45:00,37.6,37.66,37.56,37.65,10000.0,19.7303,19.7618,19.7094,19.7566,10000.0
2009-05-05 14:50:00,37.66,37.76,37.61,37.67,9100.0,19.7618,19.8143,19.7356,19.7671,9100.0
2009-05-05 14:55:00,37.65,37.74,37.6,37.6,10300.0,19.7566,19.8038,19.7303,19.7303,10300.0
2009-05-05 15:00:00,37.6,37.63,37.47,37.52,24200.0,19.7303,19.7461,19.6621,19.6884,24200.0
2009-05-05 15:05:00,37.49,37.74,37.49,37.67,20900.0,19.6726,19.8038,19.6726,19.7671,20900.0
2009-05-05 15:10:00,37.65,37.67,37.46,37.53,16200.0,19.7566,19.7671,19.6569,19.6936,16200.0
2009-05-05 15:15:00,37.54,37.61,37.4,37.57,26700.0,19.6989,19.7356,19.6254,19.7146,26700.0
2009-05-05 15:20:00,37.61,37.62,37.45,37.5,21600.0,19.7356,19.7408,19.6516,19.6779,21600.0
2009-05-05 15:25:00,37.5,37.61,37.49,37.57,33900.0,19.6779,19.7356,19.6726,19.7146,33900.0
2009-05-05 15:30:00,37.58,38.09,37.58,38.02,30900.0,19.7198,19.9875,19.7198,19.9507,30900.0
2009-05-05 15:35:00,38.02,38.24,37.99,38.16,42500.0,19.9507,20.0662,19.935,20.0242,42500.0
2009-05-05 15:40:00,38.16,38.53,38.16,38.51,64600.0,20.0242,20.2184,20.0242,20.2079,64600.0
2009-05-05 15:45:00,38.5,38.61,38.42,38.52,53100.0,20.2026,20.2603,20.1606,20.2131,53100.0
2009-05-05 15:50:00,38.5,38.53,37.91,38.06,60500.0,20.2026,20.2184,19.893,19.9717,60500.0
2009-05-05 15:55:00,38.07,38.14,37.68,37.73,175200.0,19.977,20.0137,19.7723,19.7986,175200.0
2009-05-06 09:30:00,39.06,39.12,38.47,38.57,17600.0,20.4965,20.528,20.1869,20.2393,17600.0
2009-05-06 09:35:00,38.57,38.97,38.55,38.78,20300.0,20.2393,20.4492,20.2288,20.3495,20300.0
2009-05-06 09:40:00,38.66,38.71,38.51,38.61,8600.0,20.2866,20.3128,20.2079,20.2603,8600.0
2009-05-06 09:45:00,38.62,38.74,38.28,38.39,16600.0,20.2656,20.3285,20.0872,20.1449,16600.0
2009-05-06 09:50:00,38.4,38.51,38.29,38.29,17900.0,20.1501,20.2079,20.0924,20.0924,17900.0
2009-05-06 09:55:00,38.34,38.84,38.34,38.71,21000.0,20.1187,20.381,20.1187,20.3128,21000.0
2009-05-06 10:00:00,38.7,38.88,38.42,38.54,22800.0,20.3076,20.402,20.1606,20.2236,22800.0
2009-05-06 10:05:00,38.48,38.59,38.32,38.48,12500.0,20.1921,20.2498,20.1082,20.1921,12500.0
2009-05-06 10:10:00,38.52,38.68,38.49,38.57,15100.0,20.2131,20.2971,20.1974,20.2393,15100.0
2009-05-06 10:15:00,38.6,38.68,38.19,38.21,8900.0,20.2551,20.2971,20.0399,20.0504,8900.0
2009-05-06 10:20:00,38.21,38.28,37.9,37.95,14700.0,20.0504,20.0872,19.8878,19.914,14700.0
2009-05-06 10:25:00,37.93,38.07,37.5,37.53,37500.0,19.9035,19.977,19.6779,19.6936,37500.0
2009-05-06 10:30:00,37.5,37.72,37.29,37.6,35100.0,19.6779,19.7933,19.5677,19.7303,35100.0
2009-05-06 10:35:00,37.58,37.68,37.5,37.68,13800.0,19.7198,19.7723,19.6779,19.7723,13800.0
2009-05-06 10:40:00,37.7,37.72,37.27,37.31,40900.0,19.7828,19.7933,19.5572,19.5782,40900.0
2009-05-06 10:45:00,37.33,37.45,37.08,37.1,14300.0,19.5887,19.6516,19.4575,19.468,14300.0
2009-05-06 10:50:00,37.11,37.27,37.0,37.0,34900.0,19.4732,19.5572,19.4155,19.4155,34900.0
2009-05-06 10:55:00,37.0,37.5,37.0,37.42,11700.0,19.4155,19.6779,19.4155,19.6359,11700.0
2009-05-06 11:00:00,37.42,37.51,37.33,37.51,5700.0,19.6359,19.6831,19.5887,19.6831,5700.0
2009-05-06 11:05:00,37.46,37.5,37.24,37.25,12900.0,19.6569,19.6779,19.5414,19.5467,12900.0
2009-05-06 11:10:00,37.25,37.28,37.1,37.11,16900.0,19.5467,19.5624,19.468,19.4732,16900.0
2009-05-06 11:15:00,37.12,37.12,36.98,37.04,15100.0,19.4785,19.4785,19.405,19.4365,15100.0
2009-05-06 11:20:00,37.04,37.05,36.89,36.91,13200.0,19.4365,19.4417,19.3578,19.3683,13200.0
2009-05-06 11:25:00,36.92,37.12,36.92,37.05,20600.0,19.3735,19.4785,19.3735,19.4417,20600.0
2009-05-06 11:30:00,37.02,37.16,36.96,37.13,34100.0,19.426,19.4995,19.3945,19.4837,34100.0
2009-05-06 11:35:00,37.14,37.19,37.07,37.18,18400.0,19.489,19.5152,19.4522,19.5099,18400.0
2009-05-06 11:40:00,37.14,37.22,37.13,37.14,9700.0,19.489,19.5309,19.4837,19.489,9700.0
2009-05-06 11:45:00,37.14,37.27,37.14,37.27,3600.0,19.489,19.5572,19.489,19.5572,3600.0
2009-05-06 11:50:00,37.27,37.39,37.26,37.39,4800.0,19.5572,19.6201,19.5519,19.6201,4800.0
2009-05-06 11:55:00,37.43,37.68,37.43,37.67,12900.0,19.6411,19.7723,19.6411,19.7671,12900.0
2009-05-06 12:00:00,37.64,37.69,37.54,37.62,12500.0,19.7513,19.7776,19.6989,19.7408,12500.0
2009-05-06 12:05:00,37.62,37.71,37.62,37.66,6400.0,19.7408,19.7881,19.7408,19.7618,6400.0
2009-05-06 12:10:00,37.66,37.74,37.61,37.74,8300.0,19.7618,19.8038,19.7356,19.8038,8300.0
2009-05-06 12:15:00,37.72,37.86,37.67,37.78,10300.0,19.7933,19.8668,19.7671,19.8248,10300.0
2009-05-06 12:20:00,37.74,37.85,37.65,37.74,10700.0,19.8038,19.8615,19.7566,19.8038,10700.0
2009-05-06 12:25:00,37.75,37.96,37.65,37.96,11700.0,19.8091,19.9192,19.7566,19.9192,11700.0
2009-05-06 12:30:00,37.96,37.96,37.75,37.84,18700.0,19.9192,19.9192,19.8091,19.8563,18700.0
2009-05-06 12:35:00,37.84,37.92,37.78,37.85,7200.0,19.8563,19.8983,19.8248,19.8615,7200.0
2009-05-06 12:40:00,37.83,37.93,37.78,37.78,4300.0,19.851,19.9035,19.8248,19.8248,4300.0
2009-05-06 12:45:00,37.83,37.98,37.78,37.91,5100.0,19.851,19.9297,19.8248,19.893,5100.0
2009-05-06 12:50:00,37.96,38.0,37.95,38.0,3600.0,19.9192,19.9402,19.914,19.9402,3600.0
2009-05-06 12:55:00,37.98,38.0,37.77,37.79,6900.0,19.9297,19.9402,19.8195,19.83,6900.0
2009-05-06 13:00:00,37.82,37.87,37.64,37.68,6000.0,19.8458,19.872,19.7513,19.7723,6000.0
2009-05-06 13:05:00,37.66,37.75,37.63,37.66,9600.0,19.7618,19.8091,19.7461,19.7618,9600.0
2009-05-06 13:10:00,37.62,37.68,37.54,37.67,15300.0,19.7408,19.7723,19.6989,19.7671,15300.0
2009-05-06 13:15:00,37.63,37.74,37.63,37.7,5200.0,19.7461,19.8038,19.7461,19.7828,5200.0
2009-05-06 13:20:00,37.63,37.7,37.49,37.51,19800.0,19.7461,19.7828,19.6726,19.6831,19800.0
2009-05-06 13:25:00,37.54,37.6,37.48,37.52,8700.0,19.6989,19.7303,19.6674,19.6884,8700.0
2009-05-06 13:30:00,37.44,37.51,37.4,37.5,11500.0,19.6464,19.6831,19.6254,19.6779,11500.0
2009-05-06 13:35:00,37.5,37.5,37.37,37.38,13400.0,19.6779,19.6779,19.6097,19.6149,13400.0
2009-05-06 13:40:00,37.4,37.41,37.24,37.3,21500.0,19.6254,19.6306,19.5414,19.5729,21500.0
2009-05-06 13:45:00,37.3,37.56,37.3,37.39,12300.0,19.5729,19.7094,19.5729,19.6201,12300.0
2009-05-06 13:50:00,37.43,37.53,37.39,37.5,20200.0,19.6411,19.6936,19.6201,19.6779,20200.0
2009-05-06 13:55:00,37.48,37.65,37.46,37.63,13400.0,19.6674,19.7566,19.6569,19.7461,13400.0
2009-05-06 14:00:00,37.65,37.78,37.64,37.69,25400.0,19.7566,19.8248,19.7513,19.7776,25400.0
2009-05-06 14:05:00,37.67,37.91,37.64,37.91,12400.0,19.7671,19.893,19.7513,19.893,12400.0
2009-05-06 14:10:00,37.91,37.96,37.76,37.87,12500.0,19.893,19.9192,19.8143,19.872,12500.0
2009-05-06 14:15:00,37.88,37.99,37.88,37.9,9700.0,19.8773,19.935,19.8773,19.8878,9700.0
2009-05-06 14:20:00,37.88,38.26,37.88,38.23,29300.0,19.8773,20.0767,19.8773,20.0609,29300.0
2009-05-06 14:25:00,38.26,38.48,38.16,38.39,20100.0,20.0767,20.1921,20.0242,20.1449,20100.0
2009-05-06 14:30:00,38.44,38.5,38.42,38.44,23800.0,20.1711,20.2026,20.1606,20.1711,23800.0
2009-05-06 14:35:00,38.46,38.49,38.25,38.45,28700.0,20.1816,20.1974,20.0714,20.1764,28700.0
2009-05-06 14:40:00,38.46,38.46,38.0,38.24,31600.0,20.1816,20.1816,19.9402,20.0662,31600.0
2009-05-06 14:45:00,38.24,38.55,38.23,38.55,17500.0,20.0662,20.2288,20.0609,20.2288,17500.0
2009-05-06 14:50:00,38.55,38.72,38.52,38.64,21600.0,20.2288,20.3181,20.2131,20.2761,21600.0
2009-05-06 14:55:00,38.65,38.88,38.54,38.68,25400.0,20.2813,20.402,20.2236,20.2971,25400.0
2009-05-06 15:00:00,38.7,38.87,38.45,38.58,26400.0,20.3076,20.3968,20.1764,20.2446,26400.0
2009-05-06 15:05:00,38.64,38.77,38.53,38.74,23800.0,20.2761,20.3443,20.2184,20.3285,23800.0
2009-05-06 15:10:00,38.72,38.8,38.52,38.61,23400.0,20.3181,20.36,20.2131,20.2603,23400.0
2009-05-06 15:15:00,38.62,38.65,38.36,38.43,17500.0,20.2656,20.2813,20.1291,20.1659,17500.0
2009-05-06 15:20:00,38.42,38.57,37.9,37.92,112100.0,20.1606,20.2393,19.8878,19.8983,112100.0
2009-05-06 15:25:00,37.91,37.91,37.65,37.81,61700.0,19.893,19.893,19.7566,19.8405,61700.0
2009-05-06 15:30:00,37.8,37.9,37.7,37.87,55800.0,19.8353,19.8878,19.7828,19.872,55800.0
2009-05-06 15:35:00,37.87,38.04,37.67,37.72,44400.0,19.872,19.9612,19.7671,19.7933,44400.0
2009-05-06 15:40:00,37.72,38.22,37.72,38.05,66400.0,19.7933,20.0557,19.7933,19.9665,66400.0
2009-05-06 15:45:00,38.04,38.25,38.0,38.25,79000.0,19.9612,20.0714,19.9402,20.0714,79000.0
2009-05-06 15:50:00,38.27,38.6,38.03,38.19,121000.0,20.0819,20.2551,19.956,20.0399,121000.0
2009-05-06 15:55:00,38.22,38.64,38.19,38.49,196700.0,20.0557,20.2761,20.0399,20.1974,196700.0
2009-05-07 09:30:00,39.62,39.62,37.98,38.68,20300.0,20.7903,20.7903,19.9297,20.2971,20300.0
2009-05-07 09:35:00,38.64,38.68,38.31,38.39,35800.0,20.2761,20.2971,20.1029,20.1449,35800.0
2009-05-07 09:40:00,38.39,38.56,37.91,38.01,64100.0,20.1449,20.2341,19.893,19.9455,64100.0
2009-05-07 09:45:00,38.0,38.01,37.75,37.76,55300.0,19.9402,19.9455,19.8091,19.8143,55300.0
2009-05-07 09:50:00,37.75,37.97,37.75,37.93,25400.0,19.8091,19.9245,19.8091,19.9035,25400.0
2009-05-07 09:55:00,37.9,38.14,37.89,38.11,18500.0,19.8878,20.0137,19.8825,19.998,18500.0
2009-05-07 10:00:00,38.07,38.26,38.0,38.0,21700.0,19.977,20.0767,19.9402,19.9402,21700.0
2009-05-07 10:05:00,38.0,38.01,37.45,37.49,58100.0,19.9402,19.9455,19.6516,19.6726,58100.0
2009-05-07 10:10:00,37.5,37.54,37.16,37.16,33000.0,19.6779,19.6989,19.4995,19.4995,33000.0
2009-05-07 10:15:00,37.14,37.53,37.0,37.5,25500.0,19.489,19.6936,19.4155,19.6779,25500.0
2009-05-07 10:20:00,37.45,37.49,37.09,37.09,9900.0,19.6516,19.6726,19.4627,19.4627,9900.0
2009-05-07 10:25:00,37.07,37.18,37.0,37.0,17100.0,19.4522,19.5099,19.4155,19.4155,17100.0
2009-05-07 10:30:00,37.0,37.06,36.83,37.03,26200.0,19.4155,19.447,19.3263,19.4312,26200.0
2009-05-07 10:35:00,37.03,37.24,37.0,37.24,17000.0,19.4312,19.5414,19.4155,19.5414,17000.0
2009-05-07 10:40:00,37.25,37.46,37.21,37.33,19700.0,19.5467,19.6569,19.5257,19.5887,19700.0
2009-05-07 10:45:00,37.34,37.52,37.34,37.52,6000.0,19.5939,19.6884,19.5939,19.6884,6000.0
2009-05-07 10:50:00,37.5,37.54,37.39,37.54,3000.0,19.6779,19.6989,19.6201,19.6989,3000.0
2009-05-07 10:55:00,37.54,37.56,37.32,37.42,18300.0,19.6989,19.7094,19.5834,19.6359,18300.0
2009-05-07 11:00:00,37.41,37.44,37.1,37.1,24300.0,19.6306,19.6464,19.468,19.468,24300.0
2009-05-07 11:05:00,37.12,37.23,37.07,37.15,15300.0,19.4785,19.5362,19.4522,19.4942,15300.0
2009-05-07 11:10:00,37.12,37.19,36.81,36.84,15500.0,19.4785,19.5152,19.3158,19.3315,15500.0
2009-05-07 11:15:00,36.84,37.19,36.84,37.03,17300.0,19.3315,19.5152,19.3315,19.4312,17300.0
2009-05-07 11:20:00,37.0,37.24,36.97,37.14,44600.0,19.4155,19.5414,19.3998,19.489,44600.0
2009-05-07 11:25:00,37.12,37.23,37.09,37.18,4900.0,19.4785,19.5362,19.4627,19.5099,4900.0
2009-05-07 11:30:00,37.13,37.17,36.93,36.96,6700.0,19.4837,19.5047,19.3788,19.3945,6700.0
2009-05-07 11:35:00,36.98,37.29,36.96,37.11,8500.0,19.405,19.5677,19.3945,19.4732,8500.0
2009-05-07 11:40:00,37.11,37.17,37.06,37.06,13900.0,19.4732,19.5047,19.447,19.447,13900.0
2009-05-07 11:45:00,37.05,37.05,36.83,36.91,8000.0,19.4417,19.4417,19.3263,19.3683,8000.0
2009-05-07 11:50:00,36.88,36.94,36.79,36.87,24000.0,19.3525,19.384,19.3053,19.3473,24000.0
2009-05-07 11:55:00,36.85,36.86,36.75,36.83,8100.0,19.3368,19.342,19.2843,19.3263,8100.0
2009-05-07 12:00:00,36.81,36.84,36.65,36.68,7000.0,19.3158,19.3315,19.2318,19.2476,7000.0
2009-05-07 12:05:00,36.67,36.67,36.51,36.55,14300.0,19.2423,19.2423,19.1584,19.1794,14300.0
2009-05-07 12:10:00,36.55,36.7,36.47,36.7,34900.0,19.1794,19.2581,19.1374,19.2581,34900.0
2009-05-07 12:15:00,36.68,36.74,36.63,36.69,52300.0,19.2476,19.2791,19.2213,19.2528,52300.0
2009-05-07 12:20:00,36.69,36.84,36.67,36.78,7600.0,19.2528,19.3315,19.2423,19.3001,7600.0
2009-05-07 12:25:00,36.81,36.97,36.75,36.97,23600.0,19.3158,19.3998,19.2843,19.3998,23600.0
2009-05-07 12:30:00,36.97,37.1,36.94,37.07,20000.0,19.3998,19.468,19.384,19.4522,20000.0
2009-05-07 12:35:00,37.05,37.05,36.95,37.02,9800.0,19.4417,19.4417,19.3893,19.426,9800.0
2009-05-07 12:40:00,37.02,37.28,37.0,37.19,7700.0,19.426,19.5624,19.4155,19.5152,7700.0
2009-05-07 12:45:00,37.16,37.16,36.91,36.92,7000.0,19.4995,19.4995,19.3683,19.3735,7000.0
2009-05-07 12:50:00,36.88,36.94,36.85,36.91,12800.0,19.3525,19.384,19.3368,19.3683,12800.0
2009-05-07 12:55:00,36.91,37.03,36.9,37.01,3900.0,19.3683,19.4312,19.363,19.4207,3900.0
2009-05-07 13:00:00,36.99,37.07,36.77,36.83,10400.0,19.4102,19.4522,19.2948,19.3263,10400.0
2009-05-07 13:05:00,36.77,36.81,36.53,36.53,8500.0,19.2948,19.3158,19.1689,19.1689,8500.0
2009-05-07 13:10:00,36.56,36.66,36.49,36.5,15800.0,19.1846,19.2371,19.1479,19.1531,15800.0
2009-05-07 13:15:00,36.47,36.51,36.34,36.4,9100.0,19.1374,19.1584,19.0692,19.1006,9100.0
2009-05-07 13:20:00,36.43,36.54,36.35,36.38,10200.0,19.1164,19.1741,19.0744,19.0902,10200.0
2009-05-07 13:25:00,36.33,36.33,36.25,36.25,11800.0,19.0639,19.0639,19.0219,19.0219,11800.0
2009-05-07 13:30:00,36.29,36.29,35.94,36.06,31300.0,19.0429,19.0429,18.8593,18.9222,31300.0
2009-05-07 13:35:00,36.01,36.12,35.98,36.0,14200.0,18.896,18.9537,18.8803,18.8908,14200.0
2009-05-07 13:40:00,35.96,35.99,35.85,35.95,12000.0,18.8698,18.8855,18.812,18.8645,12000.0
2009-05-07 13:45:00,35.92,36.1,35.81,36.03,13900.0,18.8488,18.9432,18.7911,18.9065,13900.0
2009-05-07 13:50:00,36.03,36.03,35.81,35.89,14400.0,18.9065,18.9065,18.7911,18.833,14400.0
2009-05-07 13:55:00,35.86,36.31,35.86,36.24,18400.0,18.8173,19.0534,18.8173,19.0167,18400.0
2009-05-07 14:00:00,36.24,36.27,36.04,36.07,23700.0,19.0167,19.0324,18.9117,18.9275,23700.0
2009-05-07 14:05:00,36.08,36.43,36.07,36.28,21200.0,18.9327,19.1164,18.9275,19.0377,21200.0
2009-05-07 14:10:00,36.3,36.3,35.93,35.93,16300.0,19.0482,19.0482,18.854,18.854,16300.0
2009-05-07 14:15:00,35.91,36.01,35.87,35.95,20800.0,18.8435,18.896,18.8225,18.8645,20800.0
2009-05-07 14:20:00,35.95,36.06,35.95,35.98,14000.0,18.8645,18.9222,18.8645,18.8803,14000.0
2009-05-07 14:25:00,35.98,36.3,35.93,36.25,33300.0,18.8803,19.0482,18.854,19.0219,33300.0
2009-05-07 14:30:00,36.24,36.24,35.91,35.98,11600.0,19.0167,19.0167,18.8435,18.8803,11600.0
2009-05-07 14:35:00,35.98,36.01,35.82,35.82,75800.0,18.8803,18.896,18.7963,18.7963,75800.0
2009-05-07 14:40:00,35.83,35.88,35.76,35.76,19000.0,18.8015,18.8278,18.7648,18.7648,19000.0
2009-05-07 14:45:00,35.77,35.82,35.71,35.79,26800.0,18.7701,18.7963,18.7386,18.7806,26800.0
2009-05-07 14:50:00,35.8,35.9,35.66,35.67,25200.0,18.7858,18.8383,18.7123,18.7176,25200.0
2009-05-07 14:55:00,35.62,35.75,35.59,35.61,24100.0,18.6913,18.7596,18.6756,18.6861,24100.0
2009-05-07 15:00:00,35.6,35.79,35.52,35.56,23900.0,18.6809,18.7806,18.6389,18.6599,23900.0
2009-05-07 15:05:00,35.55,35.56,35.36,35.36,41100.0,18.6546,18.6599,18.5549,18.5549,41100.0
2009-05-07 15:10:00,35.38,35.42,35.25,35.28,40400.0,18.5654,18.5864,18.4972,18.5129,40400.0
2009-05-07 15:15:00,35.28,35.45,35.24,35.41,32800.0,18.5129,18.6021,18.4919,18.5812,32800.0
2009-05-07 15:20:00,35.44,35.66,35.39,35.48,39100.0,18.5969,18.7123,18.5707,18.6179,39100.0
2009-05-07 15:25:00,35.48,35.89,35.41,35.7,38600.0,18.6179,18.833,18.5812,18.7333,38600.0
2009-05-07 15:30:00,35.71,35.72,35.18,35.18,50100.0,18.7386,18.7438,18.4605,18.4605,50100.0
2009-05-07 15:35:00,35.18,35.29,34.88,34.95,78600.0,18.4605,18.5182,18.303,18.3398,78600.0
2009-05-07 15:40:00,34.96,35.36,34.93,35.27,55300.0,18.345,18.5549,18.3293,18.5077,55300.0
2009-05-07 15:45:00,35.28,35.68,35.28,35.59,44200.0,18.5129,18.7228,18.5129,18.6756,44200.0
2009-05-07 15:50:00,35.58,35.6,35.15,35.32,93800.0,18.6704,18.6809,18.4447,18.5339,93800.0
2009-05-07 15:55:00,35.32,35.69,35.19,35.68,223100.0,18.5339,18.7281,18.4657,18.7228,223100.0
2009-05-08 09:30:00,36.49,36.96,36.26,36.36,19000.0,19.1479,19.3945,19.0272,19.0797,19000.0
2009-05-08 09:35:00,36.38,36.4,35.79,36.25,21600.0,19.0902,19.1006,18.7806,19.0219,21600.0
2009-05-08 09:40:00,36.25,36.25,35.94,36.05,14000.0,19.0219,19.0219,18.8593,18.917,14000.0
2009-05-08 09:45:00,36.1,36.25,36.08,36.13,21400.0,18.9432,19.0219,18.9327,18.959,21400.0
2009-05-08 09:50:00,36.16,36.36,35.99,36.16,36200.0,18.9747,19.0797,18.8855,18.9747,36200.0
2009-05-08 09:55:00,36.15,36.27,36.03,36.11,13300.0,18.9695,19.0324,18.9065,18.9485,13300.0
2009-05-08 10:00:00,36.11,36.19,35.97,36.04,15900.0,18.9485,18.9905,18.875,18.9117,15900.0
2009-05-08 10:05:00,36.09,36.1,35.94,36.1,16000.0,18.938,18.9432,18.8593,18.9432,16000.0
2009-05-08 10:10:00,36.06,36.16,35.93,36.07,21100.0,18.9222,18.9747,18.854,18.9275,21100.0
2009-05-08 10:15:00,36.01,36.05,35.95,36.01,49800.0,18.896,18.917,18.8645,18.896,49800.0
2009-05-08 10:20:00,35.98,36.13,35.95,36.05,13800.0,18.8803,18.959,18.8645,18.917,13800.0
2009-05-08 10:25:00,36.07,36.12,36.0,36.0,40600.0,18.9275,18.9537,18.8908,18.8908,40600.0
2009-05-08 10:30:00,36.03,36.08,36.0,36.04,38500.0,18.9065,18.9327,18.8908,18.9117,38500.0
2009-05-08 10:35:00,36.05,36.07,35.78,35.88,69300.0,18.917,18.9275,18.7753,18.8278,69300.0
2009-05-08 10:40:00,35.96,35.96,35.81,35.85,8800.0,18.8698,18.8698,18.7911,18.812,8800.0
2009-05-08 10:45:00,35.84,35.95,35.76,35.76,13500.0,18.8068,18.8645,18.7648,18.7648,13500.0
2009-05-08 10:50:00,35.79,35.83,35.6,35.7,25600.0,18.7806,18.8015,18.6809,18.7333,25600.0
2009-05-08 10:55:00,35.8,35.85,35.6,35.69,39600.0,18.7858,18.812,18.6809,18.7281,39600.0
2009-05-08 11:00:00,35.73,35.94,35.73,35.92,20900.0,18.7491,18.8593,18.7491,18.8488,20900.0
2009-05-08 11:05:00,35.95,36.02,35.9,35.96,23200.0,18.8645,18.9012,18.8383,18.8698,23200.0
2009-05-08 11:10:00,35.98,35.98,35.77,35.81,13000.0,18.8803,18.8803,18.7701,18.7911,13000.0
2009-05-08 11:15:00,35.81,36.24,35.81,36.07,16700.0,18.7911,19.0167,18.7911,18.9275,16700.0
2009-05-08 11:20:00,36.07,36.07,35.8,35.85,14700.0,18.9275,18.9275,18.7858,18.812,14700.0
2009-05-08 11:25:00,35.85,35.94,35.83,35.91,9500.0,18.812,18.8593,18.8015,18.8435,9500.0
2009-05-08 11:30:00,35.88,36.03,35.85,35.94,18400.0,18.8278,18.9065,18.812,18.8593,18400.0
2009-05-08 11:35:00,35.91,35.97,35.81,35.86,8200.0,18.8435,18.875,18.7911,18.8173,8200.0
2009-05-08 11:40:00,35.87,35.98,35.83,35.89,18300.0,18.8225,18.8803,18.8015,18.833,18300.0
2009-05-08 11:45:00,35.88,35.94,35.76,35.89,15300.0,18.8278,18.8593,18.7648,18.833,15300.0
2009-05-08 11:50:00,35.86,35.95,35.83,35.84,17400.0,18.8173,18.8645,18.8015,18.8068,17400.0
2009-05-08 11:55:00,35.83,35.93,35.83,35.93,12700.0,18.8015,18.854,18.8015,18.854,12700.0
2009-05-08 12:00:00,35.95,36.01,35.92,35.96,20400.0,18.8645,18.896,18.8488,18.8698,20400.0
2009-05-08 12:05:00,35.97,36.02,35.87,35.93,31700.0,18.875,18.9012,18.8225,18.854,31700.0
2009-05-08 12:10:00,35.94,35.98,35.87,35.9,28600.0,18.8593,18.8803,18.8225,18.8383,28600.0
2009-05-08 12:15:00,35.91,35.95,35.89,35.93,21600.0,18.8435,18.8645,18.833,18.854,21600.0
2009-05-08 12:20:00,35.94,36.0,35.88,35.95,27300.0,18.8593,18.8908,18.8278,18.8645,27300.0
2009-05-08 12:25:00,35.96,36.0,35.93,35.95,67100.0,18.8698,18.8908,18.854,18.8645,67100.0
2009-05-08 12:30:00,35.95,36.0,35.93,35.95,48000.0,18.8645,18.8908,18.854,18.8645,48000.0
2009-05-08 12:35:00,35.95,36.02,35.95,36.0,34100.0,18.8645,18.9012,18.8645,18.8908,34100.0
2009-05-08 12:40:00,35.98,36.04,35.97,36.03,29500.0,18.8803,18.9117,18.875,18.9065,29500.0
2009-05-08 12:45:00,36.04,36.04,35.85,35.9,26200.0,18.9117,18.9117,18.812,18.8383,26200.0
2009-05-08 12:50:00,35.93,36.0,35.88,35.93,33400.0,18.854,18.8908,18.8278,18.854,33400.0
2009-05-08 12:55:00,35.93,36.02,35.93,36.01,123600.0,18.854,18.9012,18.854,18.896,123600.0
2009-05-08 13:00:00,36.01,36.04,35.98,36.01,52600.0,18.896,18.9117,18.8803,18.896,52600.0
2009-05-08 13:05:00,36.02,36.04,35.94,36.02,44200.0,18.9012,18.9117,18.8593,18.9012,44200.0
2009-05-08 13:10:00,36.01,36.02,35.95,35.99,21100.0,18.896,18.9012,18.8645,18.8855,21100.0
2009-05-08 13:15:00,36.0,36.03,35.98,36.03,40100.0,18.8908,18.9065,18.8803,18.9065,40100.0
2009-05-08 13:20:00,36.01,36.05,36.01,36.01,56900.0,18.896,18.917,18.896,18.896,56900.0
2009-05-08 13:25:00,36.03,36.04,35.99,35.99,17400.0,18.9065,18.9117,18.8855,18.8855,17400.0
2009-05-08 13:30:00,36.01,36.01,35.92,35.95,57600.0,18.896,18.896,18.8488,18.8645,57600.0
2009-05-08 13:35:00,35.95,36.03,35.95,36.02,19500.0,18.8645,18.9065,18.8645,18.9012,19500.0
2009-05-08 13:40:00,36.02,36.03,35.98,35.99,19700.0,18.9012,18.9065,18.8803,18.8855,19700.0
2009-05-08 13:45:00,36.01,36.03,35.88,36.02,29800.0,18.896,18.9065,18.8278,18.9012,29800.0
2009-05-08 13:50:00,36.02,36.03,35.87,36.0,26400.0,18.9012,18.9065,18.8225,18.8908,26400.0
2009-05-08 13:55:00,36.0,36.02,35.89,35.94,31100.0,18.8908,18.9012,18.833,18.8593,31100.0
2009-05-08 14:00:00,35.98,36.05,35.98,36.03,67400.0,18.8803,18.917,18.8803,18.9065,67400.0
2009-05-08 14:05:00,36.03,36.11,36.02,36.09,44100.0,18.9065,18.9485,18.9012,18.938,44100.0
2009-05-08 14:10:00,36.11,36.27,36.09,36.27,44400.0,18.9485,19.0324,18.938,19.0324,44400.0
2009-05-08 14:15:00,36.27,36.4,36.27,36.4,20700.0,19.0324,19.1006,19.0324,19.1006,20700.0
2009-05-08 14:20:00,36.4,36.49,36.3,36.33,38000.0,19.1006,19.1479,19.0482,19.0639,38000.0
2009-05-08 14:25:00,36.35,36.39,36.29,36.29,26200.0,19.0744,19.0954,19.0429,19.0429,26200.0
2009-05-08 14:30:00,36.29,36.39,36.27,36.38,16100.0,19.0429,19.0954,19.0324,19.0902,16100.0
2009-05-08 14:35:00,36.39,36.53,36.39,36.51,22300.0,19.0954,19.1689,19.0954,19.1584,22300.0
2009-05-08 14:40:00,36.51,36.56,36.33,36.4,34100.0,19.1584,19.1846,19.0639,19.1006,34100.0
2009-05-08 14:45:00,36.41,36.67,36.39,36.66,33200.0,19.1059,19.2423,19.0954,19.2371,33200.0
2009-05-08 14:50:00,36.66,36.67,36.54,36.55,47200.0,19.2371,19.2423,19.1741,19.1794,47200.0
2009-05-08 14:55:00,36.56,36.57,36.31,36.39,36100.0,19.1846,19.1899,19.0534,19.0954,36100.0
2009-05-08 15:00:00,36.39,36.56,36.39,36.48,109400.0,19.0954,19.1846,19.0954,19.1426,109400.0
2009-05-08 15:05:00,36.5,36.51,36.11,36.27,66900.0,19.1531,19.1584,18.9485,19.0324,66900.0
2009-05-08 15:10:00,36.27,36.27,35.86,35.86,66800.0,19.0324,19.0324,18.8173,18.8173,66800.0
2009-05-08 15:15:00,35.85,36.01,35.64,35.98,45500.0,18.812,18.896,18.7018,18.8803,45500.0
2009-05-08 15:20:00,35.99,36.22,35.99,36.12,44600.0,18.8855,19.0062,18.8855,18.9537,44600.0
2009-05-08 15:25:00,36.08,36.26,36.06,36.14,40900.0,18.9327,19.0272,18.9222,18.9642,40900.0
2009-05-08 15:30:00,36.14,36.2,35.82,35.98,67600.0,18.9642,18.9957,18.7963,18.8803,67600.0
2009-05-08 15:35:00,35.98,36.15,35.97,36.0,40600.0,18.8803,18.9695,18.875,18.8908,40600.0
2009-05-08 15:40:00,36.03,36.34,35.96,36.34,87400.0,18.9065,19.0692,18.8698,19.0692,87400.0
2009-05-08 15:45:00,36.34,36.49,36.29,36.35,113000.0,19.0692,19.1479,19.0429,19.0744,113000.0
2009-05-08 15:50:00,36.35,36.4,36.08,36.22,177400.0,19.0744,19.1006,18.9327,19.0062,177400.0
2009-05-08 15:55:00,36.22,36.6,36.1,36.31,281500.0,19.0062,19.2056,18.9432,19.0534,281500.0
2009-05-11 09:30:00,34.88,35.63,34.88,35.33,12900.0,18.303,18.6966,18.303,18.5392,12900.0
2009-05-11 09:35:00,35.34,35.37,35.01,35.13,39200.0,18.5444,18.5602,18.3713,18.4342,39200.0
2009-05-11 09:40:00,35.22,35.23,34.89,35.03,29600.0,18.4815,18.4867,18.3083,18.3818,29600.0
2009-05-11 09:45:00,35.03,35.04,34.89,34.94,17500.0,18.3818,18.387,18.3083,18.3345,17500.0
2009-05-11 09:50:00,34.95,35.06,34.84,34.87,21900.0,18.3398,18.3975,18.2821,18.2978,21900.0
2009-05-11 09:55:00,34.86,35.05,34.85,34.93,24100.0,18.2925,18.3922,18.2873,18.3293,24100.0
2009-05-11 10:00:00,34.93,34.93,34.71,34.84,32600.0,18.3293,18.3293,18.2138,18.2821,32600.0
2009-05-11 10:05:00,34.84,34.98,34.81,34.94,52200.0,18.2821,18.3555,18.2663,18.3345,52200.0
2009-05-11 10:10:00,34.92,35.21,34.84,35.16,24200.0,18.324,18.4762,18.2821,18.45,24200.0
2009-05-11 10:15:00,35.13,35.25,34.96,35.25,28700.0,18.4342,18.4972,18.345,18.4972,28700.0
2009-05-11 10:20:00,35.21,35.23,35.05,35.07,105200.0,18.4762,18.4867,18.3922,18.4027,105200.0
2009-05-11 10:25:00,35.09,35.22,35.03,35.16,39700.0,18.4132,18.4815,18.3818,18.45,39700.0
2009-05-11 10:30:00,35.16,35.19,35.0,35.04,30100.0,18.45,18.4657,18.366,18.387,30100.0
2009-05-11 10:35:00,35.04,35.2,35.02,35.2,30900.0,18.387,18.471,18.3765,18.471,30900.0
2009-05-11 10:40:00,35.21,35.56,35.14,35.53,46700.0,18.4762,18.6599,18.4395,18.6441,46700.0
2009-05-11 10:45:00,35.53,35.54,35.39,35.5,44900.0,18.6441,18.6494,18.5707,18.6284,44900.0
2009-05-11 10:50:00,35.49,35.53,35.3,35.37,61300.0,18.6231,18.6441,18.5234,18.5602,61300.0
2009-05-11 10:55:00,35.36,35.54,35.29,35.38,33900.0,18.5549,18.6494,18.5182,18.5654,33900.0
2009-05-11 11:00:00,35.39,35.51,35.32,35.42,32600.0,18.5707,18.6336,18.5339,18.5864,32600.0
2009-05-11 11:05:00,35.42,35.56,35.42,35.52,15000.0,18.5864,18.6599,18.5864,18.6389,15000.0
2009-05-11 11:10:00,35.59,35.63,35.52,35.58,32200.0,18.6756,18.6966,18.6389,18.6704,32200.0
2009-05-11 11:15:00,35.55,35.62,35.52,35.59,27500.0,18.6546,18.6913,18.6389,18.6756,27500.0
2009-05-11 11:20:00,35.59,35.64,35.5,35.61,8500.0,18.6756,18.7018,18.6284,18.6861,8500.0
2009-05-11 11:25:00,35.61,35.67,35.53,35.59,7700.0,18.6861,18.7176,18.6441,18.6756,7700.0
2009-05-11 11:30:00,35.59,35.6,35.52,35.56,11500.0,18.6756,18.6809,18.6389,18.6599,11500.0
2009-05-11 11:35:00,35.57,35.59,35.52,35.58,8200.0,18.6651,18.6756,18.6389,18.6704,8200.0
2009-05-11 11:40:00,35.6,35.61,35.5,35.57,11400.0,18.6809,18.6861,18.6284,18.6651,11400.0
2009-05-11 11:45:00,35.56,35.59,35.5,35.55,14500.0,18.6599,18.6756,18.6284,18.6546,14500.0
2009-05-11 11:50:00,35.52,35.56,35.46,35.49,19100.0,18.6389,18.6599,18.6074,18.6231,19100.0
2009-05-11 11:55:00,35.49,35.49,35.13,35.13,24300.0,18.6231,18.6231,18.4342,18.4342,24300.0
2009-05-11 12:00:00,35.11,35.17,35.01,35.08,24800.0,18.4237,18.4552,18.3713,18.408,24800.0
2009-05-11 12:05:00,35.07,35.22,35.07,35.18,4700.0,18.4027,18.4815,18.4027,18.4605,4700.0
2009-05-11 12:10:00,35.21,35.21,35.07,35.1,4300.0,18.4762,18.4762,18.4027,18.4185,4300.0
2009-05-11 12:15:00,35.08,35.08,34.98,35.05,18300.0,18.408,18.408,18.3555,18.3922,18300.0
2009-05-11 12:20:00,35.0,35.05,34.97,34.99,11200.0,18.366,18.3922,18.3503,18.3608,11200.0
2009-05-11 12:25:00,34.99,35.14,34.99,35.12,10700.0,18.3608,18.4395,18.3608,18.429,10700.0
2009-05-11 12:30:00,35.11,35.15,35.03,35.06,13200.0,18.4237,18.4447,18.3818,18.3975,13200.0
2009-05-11 12:35:00,35.06,35.12,35.04,35.07,13000.0,18.3975,18.429,18.387,18.4027,13000.0
2009-05-11 12:40:00,35.05,35.09,34.98,35.07,17500.0,18.3922,18.4132,18.3555,18.4027,17500.0
2009-05-11 12:45:00,35.04,35.07,34.99,35.0,7500.0,18.387,18.4027,18.3608,18.366,7500.0
2009-05-11 12:50:00,34.99,35.07,34.97,35.0,13100.0,18.3608,18.4027,18.3503,18.366,13100.0
2009-05-11 12:55:00,34.99,35.07,34.97,35.02,14900.0,18.3608,18.4027,18.3503,18.3765,14900.0
2009-05-11 13:00:00,35.01,35.04,34.82,34.82,27900.0,18.3713,18.387,18.2716,18.2716,27900.0
2009-05-11 13:05:00,34.85,35.05,34.8,34.97,13100.0,18.2873,18.3922,18.2611,18.3503,13100.0
2009-05-11 13:10:00,34.95,35.05,34.95,35.02,24900.0,18.3398,18.3922,18.3398,18.3765,24900.0
2009-05-11 13:15:00,35.0,35.19,34.97,35.19,18700.0,18.366,18.4657,18.3503,18.4657,18700.0
2009-05-11 13:20:00,35.2,35.38,35.2,35.36,20000.0,18.471,18.5654,18.471,18.5549,20000.0
2009-05-11 13:25:00,35.39,35.43,35.3,35.36,21200.0,18.5707,18.5916,18.5234,18.5549,21200.0
2009-05-11 13:30:00,35.37,35.37,35.23,35.3,11000.0,18.5602,18.5602,18.4867,18.5234,11000.0
2009-05-11 13:35:00,35.27,35.47,35.17,35.29,51900.0,18.5077,18.6126,18.4552,18.5182,51900.0
2009-05-11 13:40:00,35.28,35.36,35.25,35.34,23300.0,18.5129,18.5549,18.4972,18.5444,23300.0
2009-05-11 13:45:00,35.34,35.48,35.34,35.44,7400.0,18.5444,18.6179,18.5444,18.5969,7400.0
2009-05-11 13:50:00,35.47,35.51,35.43,35.48,3600.0,18.6126,18.6336,18.5916,18.6179,3600.0
2009-05-11 13:55:00,35.48,35.48,35.17,35.26,9500.0,18.6179,18.6179,18.4552,18.5024,9500.0
2009-05-11 14:00:00,35.26,35.27,34.97,35.0,7600.0,18.5024,18.5077,18.3503,18.366,7600.0
2009-05-11 14:05:00,35.05,35.13,35.0,35.03,9300.0,18.3922,18.4342,18.366,18.3818,9300.0
2009-05-11 14:10:00,35.02,35.03,34.96,35.0,10900.0,18.3765,18.3818,18.345,18.366,10900.0
2009-05-11 14:15:00,35.01,35.02,34.86,34.93,16000.0,18.3713,18.3765,18.2925,18.3293,16000.0
2009-05-11 14:20:00,34.94,34.99,34.92,34.97,12900.0,18.3345,18.3608,18.324,18.3503,12900.0
2009-05-11 14:25:00,34.95,35.08,34.93,35.08,19900.0,18.3398,18.408,18.3293,18.408,19900.0
2009-05-11 14:30:00,35.07,35.11,35.06,35.06,24000.0,18.4027,18.4237,18.3975,18.3975,24000.0
2009-05-11 14:35:00,35.07,35.08,34.92,34.97,8300.0,18.4027,18.408,18.324,18.3503,8300.0
2009-05-11 14:40:00,34.95,35.03,34.93,35.03,6000.0,18.3398,18.3818,18.3293,18.3818,6000.0
2009-05-11 14:45:00,35.03,35.06,34.97,35.02,14900.0,18.3818,18.3975,18.3503,18.3765,14900.0
2009-05-11 14:50:00,35.02,35.13,35.0,35.02,27500.0,18.3765,18.4342,18.366,18.3765,27500.0
2009-05-11 14:55:00,35.04,35.06,34.86,35.02,16900.0,18.387,18.3975,18.2925,18.3765,16900.0
2009-05-11 15:00:00,35.04,35.08,34.88,34.88,19800.0,18.387,18.408,18.303,18.303,19800.0
2009-05-11 15:05:00,34.88,34.98,34.88,34.94,16600.0,18.303,18.3555,18.303,18.3345,16600.0
2009-05-11 15:10:00,34.98,35.03,34.88,34.93,19100.0,18.3555,18.3818,18.303,18.3293,19100.0
2009-05-11 15:15:00,34.9,34.98,34.87,34.9,17100.0,18.3135,18.3555,18.2978,18.3135,17100.0
2009-05-11 15:20:00,34.88,34.93,34.71,34.76,25500.0,18.303,18.3293,18.2138,18.2401,25500.0
2009-05-11 15:25:00,34.77,35.0,34.73,35.0,22200.0,18.2453,18.366,18.2243,18.366,22200.0
2009-05-11 15:30:00,34.98,34.98,34.72,34.73,30600.0,18.3555,18.3555,18.2191,18.2243,30600.0
2009-05-11 15:35:00,34.71,34.78,34.7,34.71,29600.0,18.2138,18.2506,18.2086,18.2138,29600.0
2009-05-11 15:40:00,34.7,34.83,34.62,34.75,41900.0,18.2086,18.2768,18.1666,18.2348,41900.0
2009-05-11 15:45:00,34.75,34.82,34.68,34.78,59800.0,18.2348,18.2716,18.1981,18.2506,59800.0
2009-05-11 15:50:00,34.78,34.85,34.59,34.82,109500.0,18.2506,18.2873,18.1509,18.2716,109500.0
2009-05-11 15:55:00,34.8,34.82,34.42,34.58,267800.0,18.2611,18.2716,18.0617,18.1456,267800.0
2009-05-12 09:30:00,34.95,35.5,34.95,35.45,14700.0,18.3398,18.6284,18.3398,18.6021,14700.0
2009-05-12 09:35:00,35.41,35.41,34.7,34.87,31100.0,18.5812,18.5812,18.2086,18.2978,31100.0
2009-05-12 09:40:00,34.86,34.88,34.51,34.68,22300.0,18.2925,18.303,18.1089,18.1981,22300.0
2009-05-12 09:45:00,34.69,34.84,34.59,34.62,21900.0,18.2033,18.2821,18.1509,18.1666,21900.0
2009-05-12 09:50:00,34.61,34.92,34.4,34.82,13300.0,18.1614,18.324,18.0512,18.2716,13300.0
2009-05-12 09:55:00,34.78,34.96,34.78,34.91,9000.0,18.2506,18.345,18.2506,18.3188,9000.0
2009-05-12 10:00:00,34.91,34.96,34.84,34.93,31100.0,18.3188,18.345,18.2821,18.3293,31100.0
2009-05-12 10:05:00,34.91,35.03,34.85,34.98,23700.0,18.3188,18.3818,18.2873,18.3555,23700.0
2009-05-12 10:10:00,34.93,35.04,34.86,34.9,58400.0,18.3293,18.387,18.2925,18.3135,58400.0
2009-05-12 10:15:00,34.94,35.12,34.89,35.12,21400.0,18.3345,18.429,18.3083,18.429,21400.0
2009-05-12 10:20:00,35.09,35.37,35.01,35.31,24700.0,18.4132,18.5602,18.3713,18.5287,24700.0
2009-05-12 10:25:00,35.24,35.27,35.0,35.1,25000.0,18.4919,18.5077,18.366,18.4185,25000.0
2009-05-12 10:30:00,35.11,35.25,35.0,35.23,36100.0,18.4237,18.4972,18.366,18.4867,36100.0
2009-05-12 10:35:00,35.24,35.24,35.03,35.07,16400.0,18.4919,18.4919,18.3818,18.4027,16400.0
2009-05-12 10:40:00,35.04,35.2,34.99,35.18,34100.0,18.387,18.471,18.3608,18.4605,34100.0
2009-05-12 10:45:00,35.17,35.42,35.09,35.4,24600.0,18.4552,18.5864,18.4132,18.5759,24600.0
2009-05-12 10:50:00,35.4,35.41,35.3,35.3,17800.0,18.5759,18.5812,18.5234,18.5234,17800.0
2009-05-12 10:55:00,35.3,35.4,35.19,35.39,14900.0,18.5234,18.5759,18.4657,18.5707,14900.0
2009-05-12 11:00:00,35.4,35.4,35.26,35.33,10100.0,18.5759,18.5759,18.5024,18.5392,10100.0
2009-05-12 11:05:00,35.33,35.35,35.12,35.2,22800.0,18.5392,18.5497,18.429,18.471,22800.0
2009-05-12 11:10:00,35.2,35.22,35.03,35.18,21700.0,18.471,18.4815,18.3818,18.4605,21700.0
2009-05-12 11:15:00,35.13,35.18,35.01,35.08,11700.0,18.4342,18.4605,18.3713,18.408,11700.0
2009-05-12 11:20:00,35.06,35.06,34.79,34.82,15800.0,18.3975,18.3975,18.2558,18.2716,15800.0
2009-05-12 11:25:00,34.81,34.81,34.59,34.7,21800.0,18.2663,18.2663,18.1509,18.2086,21800.0
2009-05-12 11:30:00,34.68,34.76,34.58,34.74,11900.0,18.1981,18.2401,18.1456,18.2296,11900.0
2009-05-12 11:35:00,34.75,34.84,34.7,34.7,7800.0,18.2348,18.2821,18.2086,18.2086,7800.0
2009-05-12 11:40:00,34.7,34.77,34.64,34.71,9100.0,18.2086,18.2453,18.1771,18.2138,9100.0
2009-05-12 11:45:00,34.66,34.67,34.52,34.54,4000.0,18.1876,18.1928,18.1141,18.1246,4000.0
2009-05-12 11:50:00,34.53,34.57,34.44,34.57,11200.0,18.1194,18.1404,18.0722,18.1404,11200.0
2009-05-12 11:55:00,34.52,34.7,34.51,34.67,9600.0,18.1141,18.2086,18.1089,18.1928,9600.0
2009-05-12 12:00:00,34.67,34.71,34.58,34.6,7900.0,18.1928,18.2138,18.1456,18.1561,7900.0
2009-05-12 12:05:00,34.58,34.58,34.29,34.29,20300.0,18.1456,18.1456,17.9934,17.9934,20300.0
2009-05-12 12:10:00,34.33,34.43,34.27,34.28,37700.0,18.0144,18.0669,17.9829,17.9882,37700.0
2009-05-12 12:15:00,34.28,34.35,34.24,34.29,27000.0,17.9882,18.0249,17.9672,17.9934,27000.0
2009-05-12 12:20:00,34.29,34.43,34.26,34.38,24100.0,17.9934,18.0669,17.9777,18.0407,24100.0
2009-05-12 12:25:00,34.37,34.45,34.32,34.45,38700.0,18.0354,18.0774,18.0092,18.0774,38700.0
2009-05-12 12:30:00,34.42,34.48,34.36,34.36,26200.0,18.0617,18.0931,18.0302,18.0302,26200.0
2009-05-12 12:35:00,34.34,34.34,34.17,34.31,40100.0,18.0197,18.0197,17.9305,18.0039,40100.0
2009-05-12 12:40:00,34.3,34.35,34.21,34.22,17700.0,17.9987,18.0249,17.9515,17.9567,17700.0
2009-05-12 12:45:00,34.21,34.35,34.17,34.35,15000.0,17.9515,18.0249,17.9305,18.0249,15000.0
2009-05-12 12:50:00,34.32,34.33,34.24,34.24,5100.0,18.0092,18.0144,17.9672,17.9672,5100.0
2009-05-12 12:55:00,34.24,34.29,34.22,34.29,38300.0,17.9672,17.9934,17.9567,17.9934,38300.0
2009-05-12 13:00:00,34.29,34.51,34.29,34.46,29500.0,17.9934,18.1089,17.9934,18.0826,29500.0
2009-05-12 13:05:00,34.46,34.52,34.43,34.51,16700.0,18.0826,18.1141,18.0669,18.1089,16700.0
2009-05-12 13:10:00,34.55,34.63,34.55,34.6,47700.0,18.1299,18.1719,18.1299,18.1561,47700.0
2009-05-12 13:15:00,34.6,34.66,34.55,34.66,7900.0,18.1561,18.1876,18.1299,18.1876,7900.0
2009-05-12 13:20:00,34.67,34.89,34.66,34.76,16800.0,18.1928,18.3083,18.1876,18.2401,16800.0
2009-05-12 13:25:00,34.74,34.77,34.68,34.71,9300.0,18.2296,18.2453,18.1981,18.2138,9300.0
2009-05-12 13:30:00,34.71,34.71,34.63,34.65,36600.0,18.2138,18.2138,18.1719,18.1823,36600.0
2009-05-12 13:35:00,34.63,34.92,34.63,34.87,23600.0,18.1719,18.324,18.1719,18.2978,23600.0
2009-05-12 13:40:00,34.83,34.92,34.79,34.79,10400.0,18.2768,18.324,18.2558,18.2558,10400.0
2009-05-12 13:45:00,34.78,34.93,34.78,34.91,11800.0,18.2506,18.3293,18.2506,18.3188,11800.0
2009-05-12 13:50:00,34.93,35.04,34.91,34.98,13200.0,18.3293,18.387,18.3188,18.3555,13200.0
2009-05-12 13:55:00,34.98,34.98,34.78,34.84,22500.0,18.3555,18.3555,18.2506,18.2821,22500.0
2009-05-12 14:00:00,34.85,34.86,34.66,34.86,12800.0,18.2873,18.2925,18.1876,18.2925,12800.0
2009-05-12 14:05:00,34.86,34.99,34.86,34.95,9800.0,18.2925,18.3608,18.2925,18.3398,9800.0
2009-05-12 14:10:00,34.97,35.06,34.94,35.06,24900.0,18.3503,18.3975,18.3345,18.3975,24900.0
2009-05-12 14:15:00,35.06,35.26,34.98,34.98,19200.0,18.3975,18.5024,18.3555,18.3555,19200.0
2009-05-12 14:20:00,35.04,35.22,35.04,35.13,12100.0,18.387,18.4815,18.387,18.4342,12100.0
2009-05-12 14:25:00,35.1,35.13,34.99,35.03,11400.0,18.4185,18.4342,18.3608,18.3818,11400.0
2009-05-12 14:30:00,35.01,35.18,34.99,35.18,18000.0,18.3713,18.4605,18.3608,18.4605,18000.0
2009-05-12 14:35:00,35.18,35.53,35.16,35.49,22100.0,18.4605,18.6441,18.45,18.6231,22100.0
2009-05-12 14:40:00,35.5,35.73,35.49,35.73,39600.0,18.6284,18.7491,18.6231,18.7491,39600.0
2009-05-12 14:45:00,35.69,35.79,35.62,35.79,30100.0,18.7281,18.7806,18.6913,18.7806,30100.0
2009-05-12 14:50:00,35.8,36.14,35.73,36.05,87700.0,18.7858,18.9642,18.7491,18.917,87700.0
2009-05-12 14:55:00,36.05,36.35,36.0,36.17,47700.0,18.917,19.0744,18.8908,18.98,47700.0
2009-05-12 15:00:00,36.19,36.5,36.19,36.26,44600.0,18.9905,19.1531,18.9905,19.0272,44600.0
2009-05-12 15:05:00,36.26,36.42,36.18,36.31,59400.0,19.0272,19.1111,18.9852,19.0534,59400.0
2009-05-12 15:10:00,36.33,36.35,35.86,36.17,39000.0,19.0639,19.0744,18.8173,18.98,39000.0
2009-05-12 15:15:00,36.12,36.18,35.92,36.04,32000.0,18.9537,18.9852,18.8488,18.9117,32000.0
2009-05-12 15:20:00,36.02,36.17,35.85,36.15,23400.0,18.9012,18.98,18.812,18.9695,23400.0
2009-05-12 15:25:00,36.16,36.43,36.16,36.29,37200.0,18.9747,19.1164,18.9747,19.0429,37200.0
2009-05-12 15:30:00,36.31,36.37,36.14,36.16,64100.0,19.0534,19.0849,18.9642,18.9747,64100.0
2009-05-12 15:35:00,36.17,36.37,36.15,36.18,22900.0,18.98,19.0849,18.9695,18.9852,22900.0
2009-05-12 15:40:00,36.19,36.2,35.8,35.89,60700.0,18.9905,18.9957,18.7858,18.833,60700.0
2009-05-12 15:45:00,35.87,36.05,35.86,35.94,63900.0,18.8225,18.917,18.8173,18.8593,63900.0
2009-05-12 15:50:00,35.92,36.0,35.74,35.93,76500.0,18.8488,18.8908,18.7543,18.854,76500.0
2009-05-12 15:55:00,35.92,35.99,35.57,35.98,228400.0,18.8488,18.8855,18.6651,18.8803,228400.0
2009-05-13 09:30:00,34.66,35.14,34.5,34.99,27000.0,18.1876,18.4395,18.1036,18.3608,27000.0
2009-05-13 09:35:00,35.0,35.03,34.34,34.43,38000.0,18.366,18.3818,18.0197,18.0669,38000.0
2009-05-13 09:40:00,34.38,34.79,34.33,34.61,27100.0,18.0407,18.2558,18.0144,18.1614,27100.0
2009-05-13 09:45:00,34.61,34.65,34.37,34.61,19700.0,18.1614,18.1823,18.0354,18.1614,19700.0
2009-05-13 09:50:00,34.64,34.9,34.58,34.82,19300.0,18.1771,18.3135,18.1456,18.2716,19300.0
2009-05-13 09:55:00,34.85,34.9,34.71,34.8,14300.0,18.2873,18.3135,18.2138,18.2611,14300.0
2009-05-13 10:00:00,34.83,34.83,34.57,34.62,23100.0,18.2768,18.2768,18.1404,18.1666,23100.0
2009-05-13 10:05:00,34.64,34.81,34.58,34.81,24100.0,18.1771,18.2663,18.1456,18.2663,24100.0
2009-05-13 10:10:00,34.74,35.02,34.74,35.02,61200.0,18.2296,18.3765,18.2296,18.3765,61200.0
2009-05-13 10:15:00,35.02,35.18,34.91,35.03,43300.0,18.3765,18.4605,18.3188,18.3818,43300.0
2009-05-13 10:20:00,34.99,35.05,34.78,34.86,6700.0,18.3608,18.3922,18.2506,18.2925,6700.0
2009-05-13 10:25:00,34.89,34.94,34.77,34.94,6600.0,18.3083,18.3345,18.2453,18.3345,6600.0
2009-05-13 10:30:00,34.92,34.97,34.8,34.88,8400.0,18.324,18.3503,18.2611,18.303,8400.0
2009-05-13 10:35:00,34.92,34.95,34.75,34.82,21000.0,18.324,18.3398,18.2348,18.2716,21000.0
2009-05-13 10:40:00,34.82,34.89,34.76,34.76,10900.0,18.2716,18.3083,18.2401,18.2401,10900.0
2009-05-13 10:45:00,34.75,34.85,34.66,34.85,8500.0,18.2348,18.2873,18.1876,18.2873,8500.0
2009-05-13 10:50:00,34.86,34.91,34.76,34.79,30500.0,18.2925,18.3188,18.2401,18.2558,30500.0
2009-05-13 10:55:00,34.83,34.88,34.62,34.62,40200.0,18.2768,18.303,18.1666,18.1666,40200.0
2009-05-13 11:00:00,34.61,34.72,34.57,34.62,17400.0,18.1614,18.2191,18.1404,18.1666,17400.0
2009-05-13 11:05:00,34.57,34.68,34.51,34.59,19400.0,18.1404,18.1981,18.1089,18.1509,19400.0
2009-05-13 11:10:00,34.59,34.77,34.58,34.73,14900.0,18.1509,18.2453,18.1456,18.2243,14900.0
2009-05-13 11:15:00,34.7,34.76,34.66,34.72,100600.0,18.2086,18.2401,18.1876,18.2191,100600.0
2009-05-13 11:20:00,34.72,34.81,34.7,34.76,6500.0,18.2191,18.2663,18.2086,18.2401,6500.0
2009-05-13 11:25:00,34.74,34.74,34.59,34.59,11400.0,18.2296,18.2296,18.1509,18.1509,11400.0
2009-05-13 11:30:00,34.59,34.65,34.52,34.65,11900.0,18.1509,18.1823,18.1141,18.1823,11900.0
2009-05-13 11:35:00,34.65,34.71,34.6,34.65,26400.0,18.1823,18.2138,18.1561,18.1823,26400.0
2009-05-13 11:40:00,34.67,34.75,34.65,34.68,5600.0,18.1928,18.2348,18.1823,18.1981,5600.0
2009-05-13 11:45:00,34.69,34.82,34.67,34.76,6000.0,18.2033,18.2716,18.1928,18.2401,6000.0
2009-05-13 11:50:00,34.78,34.81,34.72,34.78,7800.0,18.2506,18.2663,18.2191,18.2506,7800.0
2009-05-13 11:55:00,34.78,34.88,34.75,34.84,26400.0,18.2506,18.303,18.2348,18.2821,26400.0
2009-05-13 12:00:00,34.84,34.93,34.79,34.83,6600.0,18.2821,18.3293,18.2558,18.2768,6600.0
2009-05-13 12:05:00,34.84,34.86,34.73,34.86,21700.0,18.2821,18.2925,18.2243,18.2925,21700.0
2009-05-13 12:10:00,34.83,35.13,34.82,34.96,15700.0,18.2768,18.4342,18.2716,18.345,15700.0
2009-05-13 12:15:00,34.94,34.94,34.72,34.74,6600.0,18.3345,18.3345,18.2191,18.2296,6600.0
2009-05-13 12:20:00,34.77,34.8,34.73,34.76,13400.0,18.2453,18.2611,18.2243,18.2401,13400.0
2009-05-13 12:25:00,34.74,34.81,34.73,34.79,3500.0,18.2296,18.2663,18.2243,18.2558,3500.0
2009-05-13 12:30:00,34.8,34.8,34.72,34.79,9100.0,18.2611,18.2611,18.2191,18.2558,9100.0
2009-05-13 12:35:00,34.75,34.78,34.72,34.76,9300.0,18.2348,18.2506,18.2191,18.2401,9300.0
2009-05-13 12:40:00,34.76,34.8,34.72,34.72,13100.0,18.2401,18.2611,18.2191,18.2191,13100.0
2009-05-13 12:45:00,34.71,34.72,34.61,34.7,5700.0,18.2138,18.2191,18.1614,18.2086,5700.0
2009-05-13 12:50:00,34.72,34.77,34.68,34.71,11300.0,18.2191,18.2453,18.1981,18.2138,11300.0
2009-05-13 12:55:00,34.7,34.75,34.6,34.6,16200.0,18.2086,18.2348,18.1561,18.1561,16200.0
2009-05-13 13:00:00,34.59,34.68,34.57,34.62,18200.0,18.1509,18.1981,18.1404,18.1666,18200.0
2009-05-13 13:05:00,34.65,34.65,34.49,34.6,22100.0,18.1823,18.1823,18.0984,18.1561,22100.0
2009-05-13 13:10:00,34.61,34.75,34.6,34.75,5000.0,18.1614,18.2348,18.1561,18.2348,5000.0
2009-05-13 13:15:00,34.76,34.93,34.72,34.77,19500.0,18.2401,18.3293,18.2191,18.2453,19500.0
2009-05-13 13:20:00,34.78,34.79,34.61,34.69,15400.0,18.2506,18.2558,18.1614,18.2033,15400.0
2009-05-13 13:25:00,34.71,34.8,34.69,34.73,34000.0,18.2138,18.2611,18.2033,18.2243,34000.0
2009-05-13 13:30:00,34.74,34.86,34.7,34.82,13700.0,18.2296,18.2925,18.2086,18.2716,13700.0
2009-05-13 13:35:00,34.82,34.82,34.72,34.75,11700.0,18.2716,18.2716,18.2191,18.2348,11700.0
2009-05-13 13:40:00,34.74,34.77,34.7,34.7,17700.0,18.2296,18.2453,18.2086,18.2086,17700.0
2009-05-13 13:45:00,34.7,34.78,34.69,34.75,12700.0,18.2086,18.2506,18.2033,18.2348,12700.0
2009-05-13 13:50:00,34.73,34.9,34.71,34.81,17300.0,18.2243,18.3135,18.2138,18.2663,17300.0
2009-05-13 13:55:00,34.79,34.81,34.67,34.72,13400.0,18.2558,18.2663,18.1928,18.2191,13400.0
2009-05-13 14:00:00,34.71,34.73,34.61,34.68,27400.0,18.2138,18.2243,18.1614,18.1981,27400.0
2009-05-13 14:05:00,34.7,34.74,34.64,34.69,25300.0,18.2086,18.2296,18.1771,18.2033,25300.0
2009-05-13 14:10:00,34.7,34.76,34.68,34.7,43000.0,18.2086,18.2401,18.1981,18.2086,43000.0
2009-05-13 14:15:00,34.71,34.71,34.42,34.42,19400.0,18.2138,18.2138,18.0617,18.0617,19400.0
2009-05-13 14:20:00,34.41,34.54,34.4,34.52,19000.0,18.0564,18.1246,18.0512,18.1141,19000.0
2009-05-13 14:25:00,34.51,34.65,34.44,34.44,19100.0,18.1089,18.1823,18.0722,18.0722,19100.0
2009-05-13 14:30:00,34.43,34.47,34.36,34.37,14700.0,18.0669,18.0879,18.0302,18.0354,14700.0
2009-05-13 14:35:00,34.38,34.46,34.36,34.45,19800.0,18.0407,18.0826,18.0302,18.0774,19800.0
2009-05-13 14:40:00,34.45,34.56,34.41,34.45,17600.0,18.0774,18.1351,18.0564,18.0774,17600.0
2009-05-13 14:45:00,34.45,34.46,34.35,34.36,9900.0,18.0774,18.0826,18.0249,18.0302,9900.0
2009-05-13 14:50:00,34.36,34.36,34.27,34.31,25200.0,18.0302,18.0302,17.9829,18.0039,25200.0
2009-05-13 14:55:00,34.3,34.43,34.25,34.4,32600.0,17.9987,18.0669,17.9725,18.0512,32600.0
2009-05-13 15:00:00,34.4,34.43,34.19,34.19,31000.0,18.0512,18.0669,17.941,17.941,31000.0
2009-05-13 15:05:00,34.2,34.32,34.19,34.32,21600.0,17.9462,18.0092,17.941,18.0092,21600.0
2009-05-13 15:10:00,34.32,34.35,34.22,34.26,31600.0,18.0092,18.0249,17.9567,17.9777,31600.0
2009-05-13 15:15:00,34.25,34.35,34.2,34.34,25700.0,17.9725,18.0249,17.9462,18.0197,25700.0
2009-05-13 15:20:00,34.36,34.52,34.18,34.36,47300.0,18.0302,18.1141,17.9357,18.0302,47300.0
2009-05-13 15:25:00,34.38,34.4,34.18,34.19,32100.0,18.0407,18.0512,17.9357,17.941,32100.0
2009-05-13 15:30:00,34.19,34.29,34.15,34.26,42600.0,17.941,17.9934,17.92,17.9777,42600.0
2009-05-13 15:35:00,34.28,34.32,34.11,34.13,51200.0,17.9882,18.0092,17.899,17.9095,51200.0
2009-05-13 15:40:00,34.15,34.28,34.01,34.11,55800.0,17.92,17.9882,17.8465,17.899,55800.0
2009-05-13 15:45:00,34.12,34.36,34.07,34.26,80200.0,17.9042,18.0302,17.878,17.9777,80200.0
2009-05-13 15:50:00,34.28,34.37,34.04,34.16,168800.0,17.9882,18.0354,17.8623,17.9252,168800.0
2009-05-13 15:55:00,34.15,34.32,34.05,34.2,220000.0,17.92,18.0092,17.8675,17.9462,220000.0
2009-05-14 09:30:00,34.2,34.61,34.02,34.54,23300.0,17.9462,18.1614,17.8518,18.1246,23300.0
2009-05-14 09:35:00,34.52,34.94,34.37,34.37,31700.0,18.1141,18.3345,18.0354,18.0354,31700.0
2009-05-14 09:40:00,34.35,34.66,34.1,34.1,20600.0,18.0249,18.1876,17.8937,17.8937,20600.0
2009-05-14 09:45:00,34.05,34.21,33.88,33.88,20900.0,17.8675,17.9515,17.7783,17.7783,20900.0
2009-05-14 09:50:00,33.9,33.97,33.8,33.8,18300.0,17.7888,17.8255,17.7363,17.7363,18300.0
2009-05-14 09:55:00,33.78,33.87,33.69,33.71,25800.0,17.7258,17.773,17.6786,17.6891,25800.0
2009-05-14 10:00:00,33.72,33.92,33.71,33.92,37600.0,17.6943,17.7993,17.6891,17.7993,37600.0
2009-05-14 10:05:00,33.94,34.31,33.86,33.96,24100.0,17.8098,18.0039,17.7678,17.8203,24100.0
2009-05-14 10:10:00,33.99,34.16,33.96,34.11,25300.0,17.836,17.9252,17.8203,17.899,25300.0
2009-05-14 10:15:00,34.13,34.33,34.1,34.1,30200.0,17.9095,18.0144,17.8937,17.8937,30200.0
2009-05-14 10:20:00,34.08,34.15,33.96,34.09,31700.0,17.8832,17.92,17.8203,17.8885,31700.0
2009-05-14 10:25:00,34.07,34.09,33.82,33.85,201200.0,17.878,17.8885,17.7468,17.7626,201200.0
2009-05-14 10:30:00,33.86,33.95,33.77,33.83,30800.0,17.7678,17.815,17.7206,17.7521,30800.0
2009-05-14 10:35:00,33.84,33.9,33.72,33.77,28400.0,17.7573,17.7888,17.6943,17.7206,28400.0
2009-05-14 10:40:00,33.78,33.84,33.61,33.69,146500.0,17.7258,17.7573,17.6366,17.6786,146500.0
2009-05-14 10:45:00,33.69,33.86,33.63,33.65,17700.0,17.6786,17.7678,17.6471,17.6576,17700.0
2009-05-14 10:50:00,33.64,33.8,33.62,33.73,35000.0,17.6524,17.7363,17.6419,17.6996,35000.0
2009-05-14 10:55:00,33.7,33.77,33.6,33.75,18900.0,17.6838,17.7206,17.6314,17.7101,18900.0
2009-05-14 11:00:00,33.7,33.8,33.65,33.73,55100.0,17.6838,17.7363,17.6576,17.6996,55100.0
2009-05-14 11:05:00,33.74,33.77,33.65,33.75,28300.0,17.7048,17.7206,17.6576,17.7101,28300.0
2009-05-14 11:10:00,33.74,33.85,33.71,33.79,24100.0,17.7048,17.7626,17.6891,17.7311,24100.0
2009-05-14 11:15:00,33.78,33.85,33.74,33.79,27600.0,17.7258,17.7626,17.7048,17.7311,27600.0
2009-05-14 11:20:00,33.81,34.03,33.78,33.99,32200.0,17.7416,17.857,17.7258,17.836,32200.0
2009-05-14 11:25:00,34.0,34.16,33.99,34.1,21400.0,17.8413,17.9252,17.836,17.8937,21400.0
2009-05-14 11:30:00,34.12,34.32,34.11,34.25,23000.0,17.9042,18.0092,17.899,17.9725,23000.0
2009-05-14 11:35:00,34.25,34.26,34.18,34.23,10500.0,17.9725,17.9777,17.9357,17.962,10500.0
2009-05-14 11:40:00,34.23,34.3,34.15,34.2,11800.0,17.962,17.9987,17.92,17.9462,11800.0
2009-05-14 11:45:00,34.2,34.23,34.06,34.07,10500.0,17.9462,17.962,17.8728,17.878,10500.0
2009-05-14 11:50:00,34.08,34.21,34.08,34.19,19500.0,17.8832,17.9515,17.8832,17.941,19500.0
2009-05-14 11:55:00,34.16,34.24,34.15,34.19,12200.0,17.9252,17.9672,17.92,17.941,12200.0
2009-05-14 12:00:00,34.19,34.34,34.14,34.3,29800.0,17.941,18.0197,17.9147,17.9987,29800.0
2009-05-14 12:05:00,34.32,34.5,34.31,34.4,18400.0,18.0092,18.1036,18.0039,18.0512,18400.0
2009-05-14 12:10:00,34.38,34.56,34.38,34.44,13100.0,18.0407,18.1351,18.0407,18.0722,13100.0
2009-05-14 12:15:00,34.47,34.68,34.46,34.66,25800.0,18.0879,18.1981,18.0826,18.1876,25800.0
2009-05-14 12:20:00,34.67,34.9,34.65,34.9,28600.0,18.1928,18.3135,18.1823,18.3135,28600.0
2009-05-14 12:25:00,34.9,34.97,34.83,34.88,25000.0,18.3135,18.3503,18.2768,18.303,25000.0
2009-05-14 12:30:00,34.87,35.0,34.83,34.89,19900.0,18.2978,18.366,18.2768,18.3083,19900.0
2009-05-14 12:35:00,34.87,35.06,34.87,35.03,20200.0,18.2978,18.3975,18.2978,18.3818,20200.0
2009-05-14 12:40:00,35.01,35.01,34.88,34.88,26400.0,18.3713,18.3713,18.303,18.303,26400.0
2009-05-14 12:45:00,34.81,34.87,34.75,34.85,7300.0,18.2663,18.2978,18.2348,18.2873,7300.0
2009-05-14 12:50:00,34.93,35.02,34.89,34.99,10300.0,18.3293,18.3765,18.3083,18.3608,10300.0
2009-05-14 12:55:00,35.02,35.1,34.93,34.94,22300.0,18.3765,18.4185,18.3293,18.3345,22300.0
2009-05-14 13:00:00,34.92,35.06,34.88,35.03,13500.0,18.324,18.3975,18.303,18.3818,13500.0
2009-05-14 13:05:00,35.01,35.03,34.94,35.02,12300.0,18.3713,18.3818,18.3345,18.3765,12300.0
2009-05-14 13:10:00,35.03,35.07,34.83,34.85,12900.0,18.3818,18.4027,18.2768,18.2873,12900.0
2009-05-14 13:15:00,34.85,34.91,34.83,34.84,11100.0,18.2873,18.3188,18.2768,18.2821,11100.0
2009-05-14 13:20:00,34.86,34.86,34.65,34.65,15400.0,18.2925,18.2925,18.1823,18.1823,15400.0
2009-05-14 13:25:00,34.65,34.78,34.59,34.77,13000.0,18.1823,18.2506,18.1509,18.2453,13000.0
2009-05-14 13:30:00,34.79,34.92,34.75,34.89,4900.0,18.2558,18.324,18.2348,18.3083,4900.0
2009-05-14 13:35:00,34.92,34.99,34.86,34.86,10100.0,18.324,18.3608,18.2925,18.2925,10100.0
2009-05-14 13:40:00,34.88,34.88,34.76,34.76,11500.0,18.303,18.303,18.2401,18.2401,11500.0
2009-05-14 13:45:00,34.78,34.83,34.71,34.83,6400.0,18.2506,18.2768,18.2138,18.2768,6400.0
2009-05-14 13:50:00,34.85,35.01,34.85,34.92,12400.0,18.2873,18.3713,18.2873,18.324,12400.0
2009-05-14 13:55:00,34.92,34.93,34.73,34.8,8800.0,18.324,18.3293,18.2243,18.2611,8800.0
2009-05-14 14:00:00,34.8,34.9,34.79,34.81,20500.0,18.2611,18.3135,18.2558,18.2663,20500.0
2009-05-14 14:05:00,34.83,34.88,34.8,34.8,8300.0,18.2768,18.303,18.2611,18.2611,8300.0
2009-05-14 14:10:00,34.79,34.89,34.79,34.86,12200.0,18.2558,18.3083,18.2558,18.2925,12200.0
2009-05-14 14:15:00,34.87,34.89,34.83,34.86,18800.0,18.2978,18.3083,18.2768,18.2925,18800.0
2009-05-14 14:20:00,34.87,34.96,34.85,34.88,29400.0,18.2978,18.345,18.2873,18.303,29400.0
2009-05-14 14:25:00,34.87,34.88,34.75,34.79,14000.0,18.2978,18.303,18.2348,18.2558,14000.0
2009-05-14 14:30:00,34.81,34.89,34.78,34.84,21700.0,18.2663,18.3083,18.2506,18.2821,21700.0
2009-05-14 14:35:00,34.83,34.89,34.8,34.89,26200.0,18.2768,18.3083,18.2611,18.3083,26200.0
2009-05-14 14:40:00,34.89,34.93,34.79,34.79,41200.0,18.3083,18.3293,18.2558,18.2558,41200.0
2009-05-14 14:45:00,34.81,34.84,34.66,34.79,19500.0,18.2663,18.2821,18.1876,18.2558,19500.0
2009-05-14 14:50:00,34.83,34.86,34.73,34.8,18700.0,18.2768,18.2925,18.2243,18.2611,18700.0
2009-05-14 14:55:00,34.79,34.89,34.69,34.89,32600.0,18.2558,18.3083,18.2033,18.3083,32600.0
2009-05-14 15:00:00,34.87,34.98,34.81,34.9,28800.0,18.2978,18.3555,18.2663,18.3135,28800.0
2009-05-14 15:05:00,34.88,34.98,34.72,34.91,31500.0,18.303,18.3555,18.2191,18.3188,31500.0
2009-05-14 15:10:00,34.92,35.03,34.88,35.01,57900.0,18.324,18.3818,18.303,18.3713,57900.0
2009-05-14 15:15:00,35.05,35.13,34.9,35.09,20700.0,18.3922,18.4342,18.3135,18.4132,20700.0
2009-05-14 15:20:00,35.1,35.17,35.0,35.08,38700.0,18.4185,18.4552,18.366,18.408,38700.0
2009-05-14 15:25:00,35.07,35.24,35.05,35.09,28000.0,18.4027,18.4919,18.3922,18.4132,28000.0
2009-05-14 15:30:00,35.07,35.07,34.71,34.73,29700.0,18.4027,18.4027,18.2138,18.2243,29700.0
2009-05-14 15:35:00,34.73,34.88,34.62,34.69,50400.0,18.2243,18.303,18.1666,18.2033,50400.0
2009-05-14 15:40:00,34.67,34.91,34.67,34.77,54600.0,18.1928,18.3188,18.1928,18.2453,54600.0
2009-05-14 15:45:00,34.76,34.99,34.75,34.84,47000.0,18.2401,18.3608,18.2348,18.2821,47000.0
2009-05-14 15:50:00,34.84,35.07,34.78,34.94,90900.0,18.2821,18.4027,18.2506,18.3345,90900.0
2009-05-14 15:55:00,34.92,35.22,34.9,34.9,216600.0,18.324,18.4815,18.3135,18.3135,216600.0
2009-05-15 09:30:00,34.16,34.55,34.16,34.25,15200.0,17.9252,18.1299,17.9252,17.9725,15200.0
2009-05-15 09:35:00,34.21,34.63,34.21,34.27,27000.0,17.9515,18.1719,17.9515,17.9829,27000.0
2009-05-15 09:40:00,34.27,34.48,34.2,34.41,32300.0,17.9829,18.0931,17.9462,18.0564,32300.0
2009-05-15 09:45:00,34.37,34.57,34.37,34.57,11500.0,18.0354,18.1404,18.0354,18.1404,11500.0
2009-05-15 09:50:00,34.56,34.75,34.34,34.75,23000.0,18.1351,18.2348,18.0197,18.2348,23000.0
2009-05-15 09:55:00,34.72,34.84,34.54,34.54,22300.0,18.2191,18.2821,18.1246,18.1246,22300.0
2009-05-15 10:00:00,34.56,34.58,34.34,34.36,8200.0,18.1351,18.1456,18.0197,18.0302,8200.0
2009-05-15 10:05:00,34.39,34.48,34.33,34.44,33500.0,18.0459,18.0931,18.0144,18.0722,33500.0
2009-05-15 10:10:00,34.44,34.45,34.29,34.37,79000.0,18.0722,18.0774,17.9934,18.0354,79000.0
2009-05-15 10:15:00,34.35,34.37,34.2,34.27,48800.0,18.0249,18.0354,17.9462,17.9829,48800.0
2009-05-15 10:20:00,34.29,34.29,34.07,34.25,17900.0,17.9934,17.9934,17.878,17.9725,17900.0
2009-05-15 10:25:00,34.27,34.38,34.21,34.35,16500.0,17.9829,18.0407,17.9515,18.0249,16500.0
2009-05-15 10:30:00,34.38,34.38,34.2,34.38,9400.0,18.0407,18.0407,17.9462,18.0407,9400.0
2009-05-15 10:35:00,34.42,34.42,34.18,34.34,10100.0,18.0617,18.0617,17.9357,18.0197,10100.0
2009-05-15 10:40:00,34.41,34.41,34.31,34.39,6900.0,18.0564,18.0564,18.0039,18.0459,6900.0
2009-05-15 10:45:00,34.35,34.35,34.2,34.2,6500.0,18.0249,18.0249,17.9462,17.9462,6500.0
2009-05-15 10:50:00,34.22,34.22,34.06,34.13,15500.0,17.9567,17.9567,17.8728,17.9095,15500.0
2009-05-15 10:55:00,34.17,34.18,34.07,34.1,6600.0,17.9305,17.9357,17.878,17.8937,6600.0
2009-05-15 11:00:00,34.1,34.27,34.08,34.27,6800.0,17.8937,17.9829,17.8832,17.9829,6800.0
2009-05-15 11:05:00,34.24,34.26,34.09,34.13,9000.0,17.9672,17.9777,17.8885,17.9095,9000.0
2009-05-15 11:10:00,34.15,34.18,34.06,34.14,8100.0,17.92,17.9357,17.8728,17.9147,8100.0
2009-05-15 11:15:00,34.15,34.16,34.0,34.0,5100.0,17.92,17.9252,17.8413,17.8413,5100.0
2009-05-15 11:20:00,34.04,34.04,33.9,33.99,11100.0,17.8623,17.8623,17.7888,17.836,11100.0
2009-05-15 11:25:00,34.0,34.06,33.9,34.06,9300.0,17.8413,17.8728,17.7888,17.8728,9300.0
2009-05-15 11:30:00,34.05,34.05,33.9,33.92,11000.0,17.8675,17.8675,17.7888,17.7993,11000.0
2009-05-15 11:35:00,33.97,34.03,33.96,34.0,13200.0,17.8255,17.857,17.8203,17.8413,13200.0
2009-05-15 11:40:00,33.97,34.05,33.97,34.03,13500.0,17.8255,17.8675,17.8255,17.857,13500.0
2009-05-15 11:45:00,34.0,34.08,33.99,34.02,6200.0,17.8413,17.8832,17.836,17.8518,6200.0
2009-05-15 11:50:00,34.01,34.06,33.93,33.97,21600.0,17.8465,17.8728,17.8045,17.8255,21600.0
2009-05-15 11:55:00,33.99,34.0,33.89,33.9,30800.0,17.836,17.8413,17.7835,17.7888,30800.0
2009-05-15 12:00:00,33.91,34.05,33.9,34.0,14900.0,17.794,17.8675,17.7888,17.8413,14900.0
2009-05-15 12:05:00,33.98,34.09,33.98,34.02,8800.0,17.8308,17.8885,17.8308,17.8518,8800.0
2009-05-15 12:10:00,33.99,34.09,33.94,33.95,10100.0,17.836,17.8885,17.8098,17.815,10100.0
2009-05-15 12:15:00,33.94,33.98,33.87,33.92,39700.0,17.8098,17.8308,17.773,17.7993,39700.0
2009-05-15 12:20:00,33.93,33.98,33.87,33.97,24500.0,17.8045,17.8308,17.773,17.8255,24500.0
2009-05-15 12:25:00,33.97,33.99,33.88,33.91,10600.0,17.8255,17.836,17.7783,17.794,10600.0
2009-05-15 12:30:00,33.93,34.0,33.91,33.97,5500.0,17.8045,17.8413,17.794,17.8255,5500.0
2009-05-15 12:35:00,33.98,33.98,33.89,33.92,6800.0,17.8308,17.8308,17.7835,17.7993,6800.0
2009-05-15 12:40:00,33.91,33.99,33.87,33.9,5000.0,17.794,17.836,17.773,17.7888,5000.0
2009-05-15 12:45:00,33.87,33.9,33.8,33.87,9200.0,17.773,17.7888,17.7363,17.773,9200.0
2009-05-15 12:50:00,33.86,33.94,33.81,33.81,8900.0,17.7678,17.8098,17.7416,17.7416,8900.0
2009-05-15 12:55:00,33.81,33.86,33.77,33.77,28600.0,17.7416,17.7678,17.7206,17.7206,28600.0
2009-05-15 13:00:00,33.77,33.81,33.72,33.76,12100.0,17.7206,17.7416,17.6943,17.7153,12100.0
2009-05-15 13:05:00,33.76,33.88,33.75,33.85,5700.0,17.7153,17.7783,17.7101,17.7626,5700.0
2009-05-15 13:10:00,33.81,33.84,33.75,33.82,5400.0,17.7416,17.7573,17.7101,17.7468,5400.0
2009-05-15 13:15:00,33.82,33.96,33.82,33.91,2900.0,17.7468,17.8203,17.7468,17.794,2900.0
2009-05-15 13:20:00,33.83,33.87,33.79,33.83,4300.0,17.7521,17.773,17.7311,17.7521,4300.0
2009-05-15 13:25:00,33.79,33.79,33.72,33.74,14100.0,17.7311,17.7311,17.6943,17.7048,14100.0
2009-05-15 13:30:00,33.73,33.76,33.73,33.73,22200.0,17.6996,17.7153,17.6996,17.6996,22200.0
2009-05-15 13:35:00,33.72,33.73,33.66,33.67,12900.0,17.6943,17.6996,17.6629,17.6681,12900.0
2009-05-15 13:40:00,33.66,33.81,33.64,33.75,12500.0,17.6629,17.7416,17.6524,17.7101,12500.0
2009-05-15 13:45:00,33.73,33.86,33.67,33.86,13700.0,17.6996,17.7678,17.6681,17.7678,13700.0
2009-05-15 13:50:00,33.84,33.84,33.72,33.74,8400.0,17.7573,17.7573,17.6943,17.7048,8400.0
2009-05-15 13:55:00,33.75,33.76,33.72,33.74,3300.0,17.7101,17.7153,17.6943,17.7048,3300.0
2009-05-15 14:00:00,33.72,33.72,33.64,33.67,8500.0,17.6943,17.6943,17.6524,17.6681,8500.0
2009-05-15 14:05:00,33.66,33.68,33.59,33.66,17600.0,17.6629,17.6733,17.6261,17.6629,17600.0
2009-05-15 14:10:00,33.64,33.8,33.6,33.69,40700.0,17.6524,17.7363,17.6314,17.6786,40700.0
2009-05-15 14:15:00,33.66,33.8,33.66,33.73,12000.0,17.6629,17.7363,17.6629,17.6996,12000.0
2009-05-15 14:20:00,33.71,33.84,33.7,33.8,17700.0,17.6891,17.7573,17.6838,17.7363,17700.0
2009-05-15 14:25:00,33.78,33.8,33.64,33.7,17900.0,17.7258,17.7363,17.6524,17.6838,17900.0
2009-05-15 14:30:00,33.69,33.72,33.63,33.63,14500.0,17.6786,17.6943,17.6471,17.6471,14500.0
2009-05-15 14:35:00,33.64,33.66,33.61,33.64,15300.0,17.6524,17.6629,17.6366,17.6524,15300.0
2009-05-15 14:40:00,33.62,33.63,33.39,33.45,15200.0,17.6419,17.6471,17.5212,17.5527,15200.0
2009-05-15 14:45:00,33.45,33.5,33.38,33.39,30400.0,17.5527,17.5789,17.5159,17.5212,30400.0
2009-05-15 14:50:00,33.4,33.47,33.37,33.45,26700.0,17.5264,17.5632,17.5107,17.5527,26700.0
2009-05-15 14:55:00,33.46,33.48,33.42,33.47,15200.0,17.5579,17.5684,17.5369,17.5632,15200.0
2009-05-15 15:00:00,33.47,33.48,33.37,33.38,16700.0,17.5632,17.5684,17.5107,17.5159,16700.0
2009-05-15 15:05:00,33.37,33.39,33.26,33.28,44400.0,17.5107,17.5212,17.453,17.4635,44400.0
2009-05-15 15:10:00,33.28,33.31,33.26,33.29,32700.0,17.4635,17.4792,17.453,17.4687,32700.0
2009-05-15 15:15:00,33.28,33.36,33.28,33.36,38900.0,17.4635,17.5054,17.4635,17.5054,38900.0
2009-05-15 15:20:00,33.33,33.48,33.28,33.48,31700.0,17.4897,17.5684,17.4635,17.5684,31700.0
2009-05-15 15:25:00,33.48,33.84,33.47,33.67,44000.0,17.5684,17.7573,17.5632,17.6681,44000.0
2009-05-15 15:30:00,33.67,33.73,33.51,33.64,22500.0,17.6681,17.6996,17.5841,17.6524,22500.0
2009-05-15 15:35:00,33.65,33.79,33.56,33.57,36100.0,17.6576,17.7311,17.6104,17.6156,36100.0
2009-05-15 15:40:00,33.55,33.78,33.51,33.78,34600.0,17.6051,17.7258,17.5841,17.7258,34600.0
2009-05-15 15:45:00,33.78,33.78,33.55,33.57,38600.0,17.7258,17.7258,17.6051,17.6156,38600.0
2009-05-15 15:50:00,33.59,33.82,33.55,33.82,72600.0,17.6261,17.7468,17.6051,17.7468,72600.0
2009-05-15 15:55:00,33.82,33.82,33.56,33.66,230100.0,17.7468,17.7468,17.6104,17.6629,230100.0
2009-05-18 09:30:00,34.42,34.6,34.25,34.4,38500.0,18.0617,18.1561,17.9725,18.0512,38500.0
2009-05-18 09:35:00,34.38,34.7,33.97,34.68,22200.0,18.0407,18.2086,17.8255,18.1981,22200.0
2009-05-18 09:40:00,34.69,34.74,34.47,34.54,18700.0,18.2033,18.2296,18.0879,18.1246,18700.0
2009-05-18 09:45:00,34.63,34.86,34.44,34.57,39500.0,18.1719,18.2925,18.0722,18.1404,39500.0
2009-05-18 09:50:00,34.66,34.7,34.43,34.43,25300.0,18.1876,18.2086,18.0669,18.0669,25300.0
2009-05-18 09:55:00,34.47,34.49,34.27,34.3,27200.0,18.0879,18.0984,17.9829,17.9987,27200.0
2009-05-18 10:00:00,34.3,34.42,34.27,34.33,41300.0,17.9987,18.0617,17.9829,18.0144,41300.0
2009-05-18 10:05:00,34.33,34.47,34.25,34.37,40300.0,18.0144,18.0879,17.9725,18.0354,40300.0
2009-05-18 10:10:00,34.33,34.33,34.0,34.16,81100.0,18.0144,18.0144,17.8413,17.9252,81100.0
2009-05-18 10:15:00,34.13,34.41,34.13,34.28,38900.0,17.9095,18.0564,17.9095,17.9882,38900.0
2009-05-18 10:20:00,34.31,34.4,34.19,34.19,15300.0,18.0039,18.0512,17.941,17.941,15300.0
2009-05-18 10:25:00,34.21,34.26,34.11,34.15,17500.0,17.9515,17.9777,17.899,17.92,17500.0
2009-05-18 10:30:00,34.15,34.37,34.15,34.34,24100.0,17.92,18.0354,17.92,18.0197,24100.0
2009-05-18 10:35:00,34.36,34.5,34.33,34.36,26200.0,18.0302,18.1036,18.0144,18.0302,26200.0
2009-05-18 10:40:00,34.37,34.51,34.35,34.49,46700.0,18.0354,18.1089,18.0249,18.0984,46700.0
2009-05-18 10:45:00,34.48,34.73,34.48,34.73,18300.0,18.0931,18.2243,18.0931,18.2243,18300.0
2009-05-18 10:50:00,34.73,34.75,34.61,34.75,21600.0,18.2243,18.2348,18.1614,18.2348,21600.0
2009-05-18 10:55:00,34.75,34.76,34.65,34.69,29600.0,18.2348,18.2401,18.1823,18.2033,29600.0
2009-05-18 11:00:00,34.74,34.79,34.71,34.73,9500.0,18.2296,18.2558,18.2138,18.2243,9500.0
2009-05-18 11:05:00,34.73,34.77,34.68,34.72,279100.0,18.2243,18.2453,18.1981,18.2191,279100.0
2009-05-18 11:10:00,34.71,34.74,34.62,34.66,20600.0,18.2138,18.2296,18.1666,18.1876,20600.0
2009-05-18 11:15:00,34.68,34.76,34.63,34.63,16100.0,18.1981,18.2401,18.1719,18.1719,16100.0
2009-05-18 11:20:00,34.6,34.66,34.55,34.6,13600.0,18.1561,18.1876,18.1299,18.1561,13600.0
2009-05-18 11:25:00,34.59,34.65,34.59,34.59,7100.0,18.1509,18.1823,18.1509,18.1509,7100.0
2009-05-18 11:30:00,34.61,34.69,34.55,34.67,20700.0,18.1614,18.2033,18.1299,18.1928,20700.0
2009-05-18 11:35:00,34.67,34.73,34.61,34.66,29600.0,18.1928,18.2243,18.1614,18.1876,29600.0
2009-05-18 11:40:00,34.66,34.68,34.61,34.66,142900.0,18.1876,18.1981,18.1614,18.1876,142900.0
2009-05-18 11:45:00,34.66,34.68,34.63,34.68,167300.0,18.1876,18.1981,18.1719,18.1981,167300.0
2009-05-18 11:50:00,34.68,34.69,34.63,34.68,30500.0,18.1981,18.2033,18.1719,18.1981,30500.0
2009-05-18 11:55:00,34.68,34.76,34.68,34.75,26700.0,18.1981,18.2401,18.1981,18.2348,26700.0
2009-05-18 12:00:00,34.77,34.81,34.72,34.79,27400.0,18.2453,18.2663,18.2191,18.2558,27400.0
2009-05-18 12:05:00,34.79,34.97,34.78,34.97,34100.0,18.2558,18.3503,18.2506,18.3503,34100.0
2009-05-18 12:10:00,34.95,34.97,34.77,34.78,19500.0,18.3398,18.3503,18.2453,18.2506,19500.0
2009-05-18 12:15:00,34.8,34.86,34.73,34.74,15500.0,18.2611,18.2925,18.2243,18.2296,15500.0
2009-05-18 12:20:00,34.72,34.84,34.68,34.84,15500.0,18.2191,18.2821,18.1981,18.2821,15500.0
2009-05-18 12:25:00,34.83,35.03,34.8,35.0,14000.0,18.2768,18.3818,18.2611,18.366,14000.0
2009-05-18 12:30:00,34.99,35.1,34.97,35.06,27400.0,18.3608,18.4185,18.3503,18.3975,27400.0
2009-05-18 12:35:00,35.08,35.33,35.07,35.3,24800.0,18.408,18.5392,18.4027,18.5234,24800.0
2009-05-18 12:40:00,35.3,35.5,35.29,35.46,35600.0,18.5234,18.6284,18.5182,18.6074,35600.0
2009-05-18 12:45:00,35.49,35.62,35.4,35.6,24700.0,18.6231,18.6913,18.5759,18.6809,24700.0
2009-05-18 12:50:00,35.61,35.79,35.55,35.77,20000.0,18.6861,18.7806,18.6546,18.7701,20000.0
2009-05-18 12:55:00,35.77,35.9,35.76,35.87,41000.0,18.7701,18.8383,18.7648,18.8225,41000.0
2009-05-18 13:00:00,35.86,35.9,35.72,35.83,78400.0,18.8173,18.8383,18.7438,18.8015,78400.0
2009-05-18 13:05:00,35.85,35.87,35.77,35.85,19600.0,18.812,18.8225,18.7701,18.812,19600.0
2009-05-18 13:10:00,35.85,35.87,35.62,35.72,32800.0,18.812,18.8225,18.6913,18.7438,32800.0
2009-05-18 13:15:00,35.73,35.85,35.72,35.79,17400.0,18.7491,18.812,18.7438,18.7806,17400.0
2009-05-18 13:20:00,35.79,35.97,35.79,35.94,20500.0,18.7806,18.875,18.7806,18.8593,20500.0
2009-05-18 13:25:00,35.98,36.0,35.83,35.87,9400.0,18.8803,18.8908,18.8015,18.8225,9400.0
2009-05-18 13:30:00,35.87,35.91,35.77,35.82,10100.0,18.8225,18.8435,18.7701,18.7963,10100.0
2009-05-18 13:35:00,35.85,35.96,35.85,35.94,9400.0,18.812,18.8698,18.812,18.8593,9400.0
2009-05-18 13:40:00,35.92,35.99,35.82,35.87,17100.0,18.8488,18.8855,18.7963,18.8225,17100.0
2009-05-18 13:45:00,35.87,35.88,35.68,35.68,16200.0,18.8225,18.8278,18.7228,18.7228,16200.0
2009-05-18 13:50:00,35.68,35.76,35.64,35.7,7900.0,18.7228,18.7648,18.7018,18.7333,7900.0
2009-05-18 13:55:00,35.73,35.8,35.69,35.73,15200.0,18.7491,18.7858,18.7281,18.7491,15200.0
2009-05-18 14:00:00,35.77,35.87,35.73,35.87,12300.0,18.7701,18.8225,18.7491,18.8225,12300.0
2009-05-18 14:05:00,35.89,36.09,35.88,35.96,86600.0,18.833,18.938,18.8278,18.8698,86600.0
2009-05-18 14:10:00,35.94,35.97,35.83,35.85,16400.0,18.8593,18.875,18.8015,18.812,16400.0
2009-05-18 14:15:00,35.87,35.97,35.83,35.84,14300.0,18.8225,18.875,18.8015,18.8068,14300.0
2009-05-18 14:20:00,35.82,35.95,35.81,35.84,11400.0,18.7963,18.8645,18.7911,18.8068,11400.0
2009-05-18 14:25:00,35.84,35.9,35.73,35.86,15300.0,18.8068,18.8383,18.7491,18.8173,15300.0
2009-05-18 14:30:00,35.87,35.99,35.85,35.9,18500.0,18.8225,18.8855,18.812,18.8383,18500.0
2009-05-18 14:35:00,35.93,36.13,35.93,36.11,26800.0,18.854,18.959,18.854,18.9485,26800.0
2009-05-18 14:40:00,36.14,36.37,36.06,36.36,22400.0,18.9642,19.0849,18.9222,19.0797,22400.0
2009-05-18 14:45:00,36.33,36.43,36.33,36.36,22600.0,19.0639,19.1164,19.0639,19.0797,22600.0
2009-05-18 14:50:00,36.38,36.38,36.3,36.34,17100.0,19.0902,19.0902,19.0482,19.0692,17100.0
2009-05-18 14:55:00,36.3,36.35,36.16,36.21,600500.0,19.0482,19.0744,18.9747,19.0009,600500.0
2009-05-18 15:00:00,36.23,36.24,35.99,36.05,37000.0,19.0114,19.0167,18.8855,18.917,37000.0
2009-05-18 15:05:00,36.05,36.29,36.04,36.27,25700.0,18.917,19.0429,18.9117,19.0324,25700.0
2009-05-18 15:10:00,36.28,36.31,36.08,36.24,32600.0,19.0377,19.0534,18.9327,19.0167,32600.0
2009-05-18 15:15:00,36.23,36.28,36.17,36.2,26600.0,19.0114,19.0377,18.98,18.9957,26600.0
2009-05-18 15:20:00,36.2,36.2,35.94,36.09,29600.0,18.9957,18.9957,18.8593,18.938,29600.0
2009-05-18 15:25:00,36.09,36.2,36.09,36.19,29700.0,18.938,18.9957,18.938,18.9905,29700.0
2009-05-18 15:30:00,36.19,36.31,36.14,36.31,45900.0,18.9905,19.0534,18.9642,19.0534,45900.0
2009-05-18 15:35:00,36.35,36.75,36.3,36.71,84700.0,19.0744,19.2843,19.0482,19.2633,84700.0
2009-05-18 15:40:00,36.74,36.82,36.63,36.73,80700.0,19.2791,19.321,19.2213,19.2738,80700.0
2009-05-18 15:45:00,36.73,36.98,36.65,36.91,96900.0,19.2738,19.405,19.2318,19.3683,96900.0
2009-05-18 15:50:00,36.9,37.01,36.82,36.84,182500.0,19.363,19.4207,19.321,19.3315,182500.0
2009-05-18 15:55:00,36.83,36.89,36.55,36.69,380000.0,19.3263,19.3578,19.1794,19.2528,380000.0
2009-05-19 09:30:00,36.16,36.2,35.7,35.86,36900.0,18.9747,18.9957,18.7333,18.8173,36900.0
2009-05-19 09:35:00,35.89,36.25,35.69,36.02,57400.0,18.833,19.0219,18.7281,18.9012,57400.0
2009-05-19 09:40:00,36.05,36.05,35.5,35.56,29400.0,18.917,18.917,18.6284,18.6599,29400.0
2009-05-19 09:45:00,35.55,35.59,35.36,35.46,27600.0,18.6546,18.6756,18.5549,18.6074,27600.0
2009-05-19 09:50:00,35.44,35.44,35.29,35.37,39300.0,18.5969,18.5969,18.5182,18.5602,39300.0
2009-05-19 09:55:00,35.34,35.37,35.14,35.24,26500.0,18.5444,18.5602,18.4395,18.4919,26500.0
2009-05-19 10:00:00,35.24,35.35,35.11,35.14,40200.0,18.4919,18.5497,18.4237,18.4395,40200.0
2009-05-19 10:05:00,35.17,35.65,35.13,35.65,49600.0,18.4552,18.7071,18.4342,18.7071,49600.0
2009-05-19 10:10:00,35.66,35.66,35.31,35.4,30500.0,18.7123,18.7123,18.5287,18.5759,30500.0
2009-05-19 10:15:00,35.41,35.45,35.28,35.29,31700.0,18.5812,18.6021,18.5129,18.5182,31700.0
2009-05-19 10:20:00,35.31,35.43,35.23,35.32,44700.0,18.5287,18.5916,18.4867,18.5339,44700.0
2009-05-19 10:25:00,35.36,36.13,35.36,36.13,36400.0,18.5549,18.959,18.5549,18.959,36400.0
2009-05-19 10:30:00,36.13,36.16,35.82,35.86,21000.0,18.959,18.9747,18.7963,18.8173,21000.0
2009-05-19 10:35:00,35.87,36.2,35.87,36.11,28600.0,18.8225,18.9957,18.8225,18.9485,28600.0
2009-05-19 10:40:00,36.14,36.15,35.93,35.93,22600.0,18.9642,18.9695,18.854,18.854,22600.0
2009-05-19 10:45:00,35.94,36.0,35.73,35.8,11400.0,18.8593,18.8908,18.7491,18.7858,11400.0
2009-05-19 10:50:00,35.77,35.8,35.66,35.75,15600.0,18.7701,18.7858,18.7123,18.7596,15600.0
2009-05-19 10:55:00,35.75,35.75,35.51,35.54,24400.0,18.7596,18.7596,18.6336,18.6494,24400.0
2009-05-19 11:00:00,35.59,35.59,35.49,35.49,14700.0,18.6756,18.6756,18.6231,18.6231,14700.0
2009-05-19 11:05:00,35.5,35.63,35.42,35.55,11500.0,18.6284,18.6966,18.5864,18.6546,11500.0
2009-05-19 11:10:00,35.54,35.58,35.39,35.46,13900.0,18.6494,18.6704,18.5707,18.6074,13900.0
2009-05-19 11:15:00,35.45,35.55,35.38,35.48,9700.0,18.6021,18.6546,18.5654,18.6179,9700.0
2009-05-19 11:20:00,35.48,35.51,35.36,35.4,8200.0,18.6179,18.6336,18.5549,18.5759,8200.0
2009-05-19 11:25:00,35.38,35.56,35.37,35.55,8600.0,18.5654,18.6599,18.5602,18.6546,8600.0
2009-05-19 11:30:00,35.55,35.59,35.38,35.42,24200.0,18.6546,18.6756,18.5654,18.5864,24200.0
2009-05-19 11:35:00,35.42,35.57,35.4,35.56,16600.0,18.5864,18.6651,18.5759,18.6599,16600.0
2009-05-19 11:40:00,35.51,35.68,35.51,35.68,7100.0,18.6336,18.7228,18.6336,18.7228,7100.0
2009-05-19 11:45:00,35.67,35.68,35.56,35.58,29200.0,18.7176,18.7228,18.6599,18.6704,29200.0
2009-05-19 11:50:00,35.59,35.59,35.35,35.35,21800.0,18.6756,18.6756,18.5497,18.5497,21800.0
2009-05-19 11:55:00,35.4,35.43,35.3,35.32,21100.0,18.5759,18.5916,18.5234,18.5339,21100.0
2009-05-19 12:00:00,35.31,35.32,35.07,35.07,19300.0,18.5287,18.5339,18.4027,18.4027,19300.0
2009-05-19 12:05:00,35.06,35.17,34.97,35.09,25300.0,18.3975,18.4552,18.3503,18.4132,25300.0
2009-05-19 12:10:00,35.07,35.11,35.01,35.05,4800.0,18.4027,18.4237,18.3713,18.3922,4800.0
2009-05-19 12:15:00,35.04,35.28,35.04,35.23,14400.0,18.387,18.5129,18.387,18.4867,14400.0
2009-05-19 12:20:00,35.21,35.23,35.1,35.23,14500.0,18.4762,18.4867,18.4185,18.4867,14500.0
2009-05-19 12:25:00,35.21,35.22,35.1,35.14,19600.0,18.4762,18.4815,18.4185,18.4395,19600.0
2009-05-19 12:30:00,35.14,35.14,34.94,35.08,29400.0,18.4395,18.4395,18.3345,18.408,29400.0
2009-05-19 12:35:00,35.04,35.04,34.85,34.97,12600.0,18.387,18.387,18.2873,18.3503,12600.0
2009-05-19 12:40:00,34.96,34.99,34.88,34.88,13000.0,18.345,18.3608,18.303,18.303,13000.0
2009-05-19 12:45:00,34.91,34.92,34.78,34.82,15300.0,18.3188,18.324,18.2506,18.2716,15300.0
2009-05-19 12:50:00,34.81,34.84,34.72,34.73,29900.0,18.2663,18.2821,18.2191,18.2243,29900.0
2009-05-19 12:55:00,34.75,34.76,34.67,34.72,69900.0,18.2348,18.2401,18.1928,18.2191,69900.0
2009-05-19 13:00:00,34.71,34.78,34.71,34.76,23400.0,18.2138,18.2506,18.2138,18.2401,23400.0
2009-05-19 13:05:00,34.76,34.82,34.74,34.82,16300.0,18.2401,18.2716,18.2296,18.2716,16300.0
2009-05-19 13:10:00,34.82,34.98,34.81,34.97,23800.0,18.2716,18.3555,18.2663,18.3503,23800.0
2009-05-19 13:15:00,34.98,35.15,34.97,35.15,17200.0,18.3555,18.4447,18.3503,18.4447,17200.0
2009-05-19 13:20:00,35.13,35.41,35.13,35.35,9300.0,18.4342,18.5812,18.4342,18.5497,9300.0
2009-05-19 13:25:00,35.34,35.38,35.29,35.34,95800.0,18.5444,18.5654,18.5182,18.5444,95800.0
2009-05-19 13:30:00,35.34,35.36,35.09,35.09,12300.0,18.5444,18.5549,18.4132,18.4132,12300.0
2009-05-19 13:35:00,35.08,35.15,35.0,35.09,14500.0,18.408,18.4447,18.366,18.4132,14500.0
2009-05-19 13:40:00,35.11,35.18,35.0,35.02,13000.0,18.4237,18.4605,18.366,18.3765,13000.0
2009-05-19 13:45:00,35.06,35.2,35.04,35.15,6900.0,18.3975,18.471,18.387,18.4447,6900.0
2009-05-19 13:50:00,35.15,35.16,34.98,35.03,12800.0,18.4447,18.45,18.3555,18.3818,12800.0
2009-05-19 13:55:00,35.0,35.1,34.99,35.07,11600.0,18.366,18.4185,18.3608,18.4027,11600.0
2009-05-19 14:00:00,35.09,35.09,34.95,35.02,27000.0,18.4132,18.4132,18.3398,18.3765,27000.0
2009-05-19 14:05:00,35.01,35.22,35.0,35.21,15700.0,18.3713,18.4815,18.366,18.4762,15700.0
2009-05-19 14:10:00,35.19,35.19,35.12,35.14,12800.0,18.4657,18.4657,18.429,18.4395,12800.0
2009-05-19 14:15:00,35.15,35.28,35.13,35.28,6400.0,18.4447,18.5129,18.4342,18.5129,6400.0
2009-05-19 14:20:00,35.31,35.47,35.31,35.38,6000.0,18.5287,18.6126,18.5287,18.5654,6000.0
2009-05-19 14:25:00,35.42,35.77,35.39,35.7,26800.0,18.5864,18.7701,18.5707,18.7333,26800.0
2009-05-19 14:30:00,35.7,35.9,35.7,35.8,13400.0,18.7333,18.8383,18.7333,18.7858,13400.0
2009-05-19 14:35:00,35.8,35.84,35.6,35.66,14600.0,18.7858,18.8068,18.6809,18.7123,14600.0
2009-05-19 14:40:00,35.69,35.7,35.54,35.63,11000.0,18.7281,18.7333,18.6494,18.6966,11000.0
2009-05-19 14:45:00,35.65,35.92,35.65,35.89,20400.0,18.7071,18.8488,18.7071,18.833,20400.0
2009-05-19 14:50:00,35.89,35.9,35.82,35.86,10700.0,18.833,18.8383,18.7963,18.8173,10700.0
2009-05-19 14:55:00,35.84,35.87,35.76,35.77,13700.0,18.8068,18.8225,18.7648,18.7701,13700.0
2009-05-19 15:00:00,35.77,35.97,35.75,35.96,20100.0,18.7701,18.875,18.7596,18.8698,20100.0
2009-05-19 15:05:00,35.96,36.07,35.87,35.99,26200.0,18.8698,18.9275,18.8225,18.8855,26200.0
2009-05-19 15:10:00,35.99,36.02,35.82,35.85,14600.0,18.8855,18.9012,18.7963,18.812,14600.0
2009-05-19 15:15:00,35.86,35.86,35.71,35.85,15900.0,18.8173,18.8173,18.7386,18.812,15900.0
2009-05-19 15:20:00,35.85,35.97,35.8,35.96,15900.0,18.812,18.875,18.7858,18.8698,15900.0
2009-05-19 15:25:00,35.96,36.0,35.9,35.93,15400.0,18.8698,18.8908,18.8383,18.854,15400.0
2009-05-19 15:30:00,35.96,35.98,35.45,35.45,38700.0,18.8698,18.8803,18.6021,18.6021,38700.0
2009-05-19 15:35:00,35.46,35.72,35.46,35.65,44300.0,18.6074,18.7438,18.6074,18.7071,44300.0
2009-05-19 15:40:00,35.63,35.69,35.35,35.35,75300.0,18.6966,18.7281,18.5497,18.5497,75300.0
2009-05-19 15:45:00,35.34,35.55,35.3,35.38,42900.0,18.5444,18.6546,18.5234,18.5654,42900.0
2009-05-19 15:50:00,35.38,35.55,35.36,35.47,61500.0,18.5654,18.6546,18.5549,18.6126,61500.0
2009-05-19 15:55:00,35.45,35.45,35.12,35.16,143300.0,18.6021,18.6021,18.429,18.45,143300.0
2009-05-20 09:30:00,35.87,36.18,35.87,36.01,28400.0,18.8225,18.9852,18.8225,18.896,28400.0
2009-05-20 09:35:00,36.07,36.1,35.64,36.02,32800.0,18.9275,18.9432,18.7018,18.9012,32800.0
2009-05-20 09:40:00,36.04,36.24,35.88,36.13,36900.0,18.9117,19.0167,18.8278,18.959,36900.0
2009-05-20 09:45:00,36.12,36.25,36.1,36.24,9700.0,18.9537,19.0219,18.9432,19.0167,9700.0
2009-05-20 09:50:00,36.24,36.25,36.12,36.22,25200.0,19.0167,19.0219,18.9537,19.0062,25200.0
2009-05-20 09:55:00,36.2,36.26,36.08,36.17,31600.0,18.9957,19.0272,18.9327,18.98,31600.0
2009-05-20 10:00:00,36.18,36.25,36.08,36.09,32900.0,18.9852,19.0219,18.9327,18.938,32900.0
2009-05-20 10:05:00,36.13,36.13,35.91,35.92,14700.0,18.959,18.959,18.8435,18.8488,14700.0
2009-05-20 10:10:00,35.93,35.96,35.8,35.93,15800.0,18.854,18.8698,18.7858,18.854,15800.0
2009-05-20 10:15:00,35.96,36.01,35.89,35.9,10400.0,18.8698,18.896,18.833,18.8383,10400.0
2009-05-20 10:20:00,35.94,36.02,35.94,35.98,18800.0,18.8593,18.9012,18.8593,18.8803,18800.0
2009-05-20 10:25:00,36.0,36.02,35.92,35.93,9700.0,18.8908,18.9012,18.8488,18.854,9700.0
2009-05-20 10:30:00,35.95,35.99,35.87,35.87,7300.0,18.8645,18.8855,18.8225,18.8225,7300.0
2009-05-20 10:35:00,35.88,35.9,35.8,35.9,9700.0,18.8278,18.8383,18.7858,18.8383,9700.0
2009-05-20 10:40:00,35.89,35.99,35.87,35.99,8500.0,18.833,18.8855,18.8225,18.8855,8500.0
2009-05-20 10:45:00,35.95,36.0,35.75,35.85,24700.0,18.8645,18.8908,18.7596,18.812,24700.0
2009-05-20 10:50:00,35.85,35.86,35.7,35.7,31200.0,18.812,18.8173,18.7333,18.7333,31200.0
2009-05-20 10:55:00,35.67,35.69,35.49,35.54,9000.0,18.7176,18.7281,18.6231,18.6494,9000.0
2009-05-20 11:00:00,35.53,35.8,35.53,35.74,9500.0,18.6441,18.7858,18.6441,18.7543,9500.0
2009-05-20 11:05:00,35.69,35.77,35.62,35.62,12200.0,18.7281,18.7701,18.6913,18.6913,12200.0
2009-05-20 11:10:00,35.58,35.59,35.46,35.53,8200.0,18.6704,18.6756,18.6074,18.6441,8200.0
2009-05-20 11:15:00,35.52,35.54,35.38,35.45,23900.0,18.6389,18.6494,18.5654,18.6021,23900.0
2009-05-20 11:20:00,35.44,35.51,35.34,35.42,10900.0,18.5969,18.6336,18.5444,18.5864,10900.0
2009-05-20 11:25:00,35.48,35.49,35.41,35.45,3700.0,18.6179,18.6231,18.5812,18.6021,3700.0
2009-05-20 11:30:00,35.44,35.62,35.44,35.62,36600.0,18.5969,18.6913,18.5969,18.6913,36600.0
2009-05-20 11:35:00,35.6,35.68,35.6,35.65,7900.0,18.6809,18.7228,18.6809,18.7071,7900.0
2009-05-20 11:40:00,35.64,35.65,35.55,35.58,8700.0,18.7018,18.7071,18.6546,18.6704,8700.0
2009-05-20 11:45:00,35.58,35.63,35.44,35.47,8500.0,18.6704,18.6966,18.5969,18.6126,8500.0
2009-05-20 11:50:00,35.47,35.5,35.28,35.35,21400.0,18.6126,18.6284,18.5129,18.5497,21400.0
2009-05-20 11:55:00,35.35,35.45,35.29,35.3,40500.0,18.5497,18.6021,18.5182,18.5234,40500.0
2009-05-20 12:00:00,35.3,35.39,35.3,35.38,30900.0,18.5234,18.5707,18.5234,18.5654,30900.0
2009-05-20 12:05:00,35.38,35.39,35.27,35.27,36000.0,18.5654,18.5707,18.5077,18.5077,36000.0
2009-05-20 12:10:00,35.28,35.38,35.25,35.36,28700.0,18.5129,18.5654,18.4972,18.5549,28700.0
2009-05-20 12:15:00,35.37,35.4,35.3,35.32,15600.0,18.5602,18.5759,18.5234,18.5339,15600.0
2009-05-20 12:20:00,35.32,35.35,35.29,35.32,8000.0,18.5339,18.5497,18.5182,18.5339,8000.0
2009-05-20 12:25:00,35.3,35.41,35.29,35.39,9600.0,18.5234,18.5812,18.5182,18.5707,9600.0
2009-05-20 12:30:00,35.41,35.45,35.33,35.35,22800.0,18.5812,18.6021,18.5392,18.5497,22800.0
2009-05-20 12:35:00,35.35,35.35,35.22,35.32,15800.0,18.5497,18.5497,18.4815,18.5339,15800.0
2009-05-20 12:40:00,35.31,35.43,35.31,35.42,8400.0,18.5287,18.5916,18.5287,18.5864,8400.0
2009-05-20 12:45:00,35.43,35.44,35.31,35.31,7700.0,18.5916,18.5969,18.5287,18.5287,7700.0
2009-05-20 12:50:00,35.34,35.41,35.32,35.4,14400.0,18.5444,18.5812,18.5339,18.5759,14400.0
2009-05-20 12:55:00,35.39,35.41,35.24,35.24,7700.0,18.5707,18.5812,18.4919,18.4919,7700.0
2009-05-20 13:00:00,35.24,35.36,35.17,35.34,10700.0,18.4919,18.5549,18.4552,18.5444,10700.0
2009-05-20 13:05:00,35.31,35.33,35.22,35.23,14100.0,18.5287,18.5392,18.4815,18.4867,14100.0
2009-05-20 13:10:00,35.22,35.38,35.2,35.34,5000.0,18.4815,18.5654,18.471,18.5444,5000.0
2009-05-20 13:15:00,35.35,35.37,35.18,35.19,19200.0,18.5497,18.5602,18.4605,18.4657,19200.0
2009-05-20 13:20:00,35.21,35.26,35.08,35.26,15400.0,18.4762,18.5024,18.408,18.5024,15400.0
2009-05-20 13:25:00,35.21,35.29,35.15,35.29,4100.0,18.4762,18.5182,18.4447,18.5182,4100.0
2009-05-20 13:30:00,35.28,35.28,35.19,35.22,6500.0,18.5129,18.5129,18.4657,18.4815,6500.0
2009-05-20 13:35:00,35.24,35.35,35.22,35.33,21700.0,18.4919,18.5497,18.4815,18.5392,21700.0
2009-05-20 13:40:00,35.34,35.49,35.34,35.38,17500.0,18.5444,18.6231,18.5444,18.5654,17500.0
2009-05-20 13:45:00,35.38,35.45,35.32,35.45,13500.0,18.5654,18.6021,18.5339,18.6021,13500.0
2009-05-20 13:50:00,35.44,35.52,35.4,35.49,9600.0,18.5969,18.6389,18.5759,18.6231,9600.0
2009-05-20 13:55:00,35.53,35.56,35.49,35.55,14100.0,18.6441,18.6599,18.6231,18.6546,14100.0
2009-05-20 14:00:00,35.56,35.57,35.39,35.5,61900.0,18.6599,18.6651,18.5707,18.6284,61900.0
2009-05-20 14:05:00,35.48,35.58,35.4,35.54,41800.0,18.6179,18.6704,18.5759,18.6494,41800.0
2009-05-20 14:10:00,35.54,35.62,35.54,35.56,67200.0,18.6494,18.6913,18.6494,18.6599,67200.0
2009-05-20 14:15:00,35.57,35.74,35.54,35.73,29400.0,18.6651,18.7543,18.6494,18.7491,29400.0
2009-05-20 14:20:00,35.77,35.8,35.62,35.68,8800.0,18.7701,18.7858,18.6913,18.7228,8800.0
2009-05-20 14:25:00,35.68,35.69,35.58,35.65,14300.0,18.7228,18.7281,18.6704,18.7071,14300.0
2009-05-20 14:30:00,35.66,35.66,35.36,35.48,14600.0,18.7123,18.7123,18.5549,18.6179,14600.0
2009-05-20 14:35:00,35.45,35.7,35.41,35.6,41900.0,18.6021,18.7333,18.5812,18.6809,41900.0
2009-05-20 14:40:00,35.62,35.74,35.59,35.66,15400.0,18.6913,18.7543,18.6756,18.7123,15400.0
2009-05-20 14:45:00,35.65,35.67,35.5,35.51,24200.0,18.7071,18.7176,18.6284,18.6336,24200.0
2009-05-20 14:50:00,35.49,35.59,35.37,35.52,28700.0,18.6231,18.6756,18.5602,18.6389,28700.0
2009-05-20 14:55:00,35.55,35.55,35.34,35.38,13200.0,18.6546,18.6546,18.5444,18.5654,13200.0
2009-05-20 15:00:00,35.37,35.42,35.31,35.36,32100.0,18.5602,18.5864,18.5287,18.5549,32100.0
2009-05-20 15:05:00,35.36,35.41,35.28,35.3,25800.0,18.5549,18.5812,18.5129,18.5234,25800.0
2009-05-20 15:10:00,35.28,35.32,35.23,35.27,47700.0,18.5129,18.5339,18.4867,18.5077,47700.0
2009-05-20 15:15:00,35.26,35.37,35.24,35.31,56600.0,18.5024,18.5602,18.4919,18.5287,56600.0
2009-05-20 15:20:00,35.3,35.31,35.22,35.24,35500.0,18.5234,18.5287,18.4815,18.4919,35500.0
2009-05-20 15:25:00,35.24,35.39,35.22,35.28,31500.0,18.4919,18.5707,18.4815,18.5129,31500.0
2009-05-20 15:30:00,35.27,35.34,35.2,35.26,30800.0,18.5077,18.5444,18.471,18.5024,30800.0
2009-05-20 15:35:00,35.25,35.5,35.25,35.4,44200.0,18.4972,18.6284,18.4972,18.5759,44200.0
2009-05-20 15:40:00,35.42,35.43,35.25,35.29,71800.0,18.5864,18.5916,18.4972,18.5182,71800.0
2009-05-20 15:45:00,35.28,35.37,35.27,35.32,52500.0,18.5129,18.5602,18.5077,18.5339,52500.0
2009-05-20 15:50:00,35.32,35.53,35.29,35.5,57100.0,18.5339,18.6441,18.5182,18.6284,57100.0
2009-05-20 15:55:00,35.5,35.5,35.25,35.36,122700.0,18.6284,18.6284,18.4972,18.5549,122700.0
2009-05-21 09:30:00,34.65,34.91,34.59,34.83,27300.0,18.1823,18.3188,18.1509,18.2768,27300.0
2009-05-21 09:35:00,34.74,35.29,34.73,35.25,30300.0,18.2296,18.5182,18.2243,18.4972,30300.0
2009-05-21 09:40:00,35.23,35.36,34.92,35.2,21200.0,18.4867,18.5549,18.324,18.471,21200.0
2009-05-21 09:45:00,35.2,35.29,35.15,35.19,15000.0,18.471,18.5182,18.4447,18.4657,15000.0
2009-05-21 09:50:00,35.24,35.63,35.21,35.36,17600.0,18.4919,18.6966,18.4762,18.5549,17600.0
2009-05-21 09:55:00,35.31,35.31,35.14,35.14,13800.0,18.5287,18.5287,18.4395,18.4395,13800.0
2009-05-21 10:00:00,35.15,35.31,35.15,35.27,24100.0,18.4447,18.5287,18.4447,18.5077,24100.0
2009-05-21 10:05:00,35.28,35.45,35.22,35.33,14800.0,18.5129,18.6021,18.4815,18.5392,14800.0
2009-05-21 10:10:00,35.33,35.34,35.22,35.23,29600.0,18.5392,18.5444,18.4815,18.4867,29600.0
2009-05-21 10:15:00,35.25,35.35,35.2,35.25,23600.0,18.4972,18.5497,18.471,18.4972,23600.0
2009-05-21 10:20:00,35.25,35.32,35.19,35.27,17200.0,18.4972,18.5339,18.4657,18.5077,17200.0
2009-05-21 10:25:00,35.25,35.46,35.25,35.35,20000.0,18.4972,18.6074,18.4972,18.5497,20000.0
2009-05-21 10:30:00,35.33,35.4,35.31,35.4,10000.0,18.5392,18.5759,18.5287,18.5759,10000.0
2009-05-21 10:35:00,35.36,35.53,35.36,35.5,9600.0,18.5549,18.6441,18.5549,18.6284,9600.0
2009-05-21 10:40:00,35.49,35.61,35.49,35.5,7200.0,18.6231,18.6861,18.6231,18.6284,7200.0
2009-05-21 10:45:00,35.52,35.56,35.49,35.53,10800.0,18.6389,18.6599,18.6231,18.6441,10800.0
2009-05-21 10:50:00,35.55,35.55,35.36,35.36,12100.0,18.6546,18.6546,18.5549,18.5549,12100.0
2009-05-21 10:55:00,35.31,35.35,35.25,35.32,8900.0,18.5287,18.5497,18.4972,18.5339,8900.0
2009-05-21 11:00:00,35.31,35.32,35.23,35.28,7700.0,18.5287,18.5339,18.4867,18.5129,7700.0
2009-05-21 11:05:00,35.27,35.28,35.23,35.23,11300.0,18.5077,18.5129,18.4867,18.4867,11300.0
2009-05-21 11:10:00,35.25,35.3,35.25,35.28,6900.0,18.4972,18.5234,18.4972,18.5129,6900.0
2009-05-21 11:15:00,35.28,35.32,35.25,35.28,11100.0,18.5129,18.5339,18.4972,18.5129,11100.0
2009-05-21 11:20:00,35.28,35.32,35.25,35.32,7700.0,18.5129,18.5339,18.4972,18.5339,7700.0
2009-05-21 11:25:00,35.3,35.34,35.28,35.31,4500.0,18.5234,18.5444,18.5129,18.5287,4500.0
2009-05-21 11:30:00,35.31,35.37,35.3,35.37,8200.0,18.5287,18.5602,18.5234,18.5602,8200.0
2009-05-21 11:35:00,35.36,35.55,35.35,35.53,2400.0,18.5549,18.6546,18.5497,18.6441,2400.0
2009-05-21 11:40:00,35.48,35.73,35.46,35.73,17500.0,18.6179,18.7491,18.6074,18.7491,17500.0
2009-05-21 11:45:00,35.7,35.75,35.62,35.63,15000.0,18.7333,18.7596,18.6913,18.6966,15000.0
2009-05-21 11:50:00,35.64,35.69,35.5,35.55,59500.0,18.7018,18.7281,18.6284,18.6546,59500.0
2009-05-21 11:55:00,35.55,35.67,35.52,35.58,44400.0,18.6546,18.7176,18.6389,18.6704,44400.0
2009-05-21 12:00:00,35.58,35.62,35.53,35.56,24000.0,18.6704,18.6913,18.6441,18.6599,24000.0
2009-05-21 12:05:00,35.55,35.59,35.42,35.47,13300.0,18.6546,18.6756,18.5864,18.6126,13300.0
2009-05-21 12:10:00,35.47,35.53,35.38,35.38,16500.0,18.6126,18.6441,18.5654,18.5654,16500.0
2009-05-21 12:15:00,35.39,35.45,35.32,35.37,21700.0,18.5707,18.6021,18.5339,18.5602,21700.0
2009-05-21 12:20:00,35.35,35.36,35.3,35.33,10100.0,18.5497,18.5549,18.5234,18.5392,10100.0
2009-05-21 12:25:00,35.32,35.44,35.26,35.32,27200.0,18.5339,18.5969,18.5024,18.5339,27200.0
2009-05-21 12:30:00,35.3,35.32,35.29,35.31,2600.0,18.5234,18.5339,18.5182,18.5287,2600.0
2009-05-21 12:35:00,35.33,35.43,35.31,35.39,11400.0,18.5392,18.5916,18.5287,18.5707,11400.0
2009-05-21 12:40:00,35.34,35.34,35.25,35.27,11600.0,18.5444,18.5444,18.4972,18.5077,11600.0
2009-05-21 12:45:00,35.27,35.27,35.13,35.17,54200.0,18.5077,18.5077,18.4342,18.4552,54200.0
2009-05-21 12:50:00,35.19,35.23,35.08,35.2,29300.0,18.4657,18.4867,18.408,18.471,29300.0
2009-05-21 12:55:00,35.19,35.2,35.13,35.15,15400.0,18.4657,18.471,18.4342,18.4447,15400.0
2009-05-21 13:00:00,35.15,35.25,35.1,35.19,23700.0,18.4447,18.4972,18.4185,18.4657,23700.0
2009-05-21 13:05:00,35.17,35.19,35.12,35.12,3200.0,18.4552,18.4657,18.429,18.429,3200.0
2009-05-21 13:10:00,35.11,35.14,35.03,35.1,4700.0,18.4237,18.4395,18.3818,18.4185,4700.0
2009-05-21 13:15:00,35.06,35.1,35.0,35.01,11300.0,18.3975,18.4185,18.366,18.3713,11300.0
2009-05-21 13:20:00,35.0,35.09,35.0,35.09,17200.0,18.366,18.4132,18.366,18.4132,17200.0
2009-05-21 13:25:00,35.05,35.08,35.01,35.02,8500.0,18.3922,18.408,18.3713,18.3765,8500.0
2009-05-21 13:30:00,35.03,35.04,35.0,35.0,6900.0,18.3818,18.387,18.366,18.366,6900.0
2009-05-21 13:35:00,35.0,35.04,34.91,34.95,16700.0,18.366,18.387,18.3188,18.3398,16700.0
2009-05-21 13:40:00,34.93,34.98,34.91,34.93,7600.0,18.3293,18.3555,18.3188,18.3293,7600.0
2009-05-21 13:45:00,34.92,35.07,34.9,34.9,27100.0,18.324,18.4027,18.3135,18.3135,27100.0
2009-05-21 13:50:00,34.9,34.9,34.68,34.68,15800.0,18.3135,18.3135,18.1981,18.1981,15800.0
2009-05-21 13:55:00,34.68,34.82,34.68,34.74,15900.0,18.1981,18.2716,18.1981,18.2296,15900.0
2009-05-21 14:00:00,34.78,34.81,34.68,34.68,10000.0,18.2506,18.2663,18.1981,18.1981,10000.0
2009-05-21 14:05:00,34.72,34.72,34.53,34.58,15900.0,18.2191,18.2191,18.1194,18.1456,15900.0
2009-05-21 14:10:00,34.58,34.6,34.5,34.51,55100.0,18.1456,18.1561,18.1036,18.1089,55100.0
2009-05-21 14:15:00,34.52,34.6,34.52,34.58,7600.0,18.1141,18.1561,18.1141,18.1456,7600.0
2009-05-21 14:20:00,34.6,34.63,34.52,34.55,17100.0,18.1561,18.1719,18.1141,18.1299,17100.0
2009-05-21 14:25:00,34.53,34.58,34.51,34.56,11900.0,18.1194,18.1456,18.1089,18.1351,11900.0
2009-05-21 14:30:00,34.56,34.58,34.5,34.57,20200.0,18.1351,18.1456,18.1036,18.1404,20200.0
2009-05-21 14:35:00,34.56,34.7,34.53,34.54,28900.0,18.1351,18.2086,18.1194,18.1246,28900.0
2009-05-21 14:40:00,34.55,34.55,34.44,34.47,33600.0,18.1299,18.1299,18.0722,18.0879,33600.0
2009-05-21 14:45:00,34.43,34.49,34.38,34.49,17300.0,18.0669,18.0984,18.0407,18.0984,17300.0
2009-05-21 14:50:00,34.46,34.5,34.44,34.44,12900.0,18.0826,18.1036,18.0722,18.0722,12900.0
2009-05-21 14:55:00,34.46,34.65,34.46,34.63,29100.0,18.0826,18.1823,18.0826,18.1719,29100.0
2009-05-21 15:00:00,34.64,34.67,34.51,34.67,19300.0,18.1771,18.1928,18.1089,18.1928,19300.0
2009-05-21 15:05:00,34.65,34.66,34.56,34.61,10100.0,18.1823,18.1876,18.1351,18.1614,10100.0
2009-05-21 15:10:00,34.6,34.65,34.56,34.65,16000.0,18.1561,18.1823,18.1351,18.1823,16000.0
2009-05-21 15:15:00,34.65,34.77,34.58,34.73,29400.0,18.1823,18.2453,18.1456,18.2243,29400.0
2009-05-21 15:20:00,34.71,34.72,34.59,34.61,5800.0,18.2138,18.2191,18.1509,18.1614,5800.0
2009-05-21 15:25:00,34.61,34.64,34.56,34.64,17200.0,18.1614,18.1771,18.1351,18.1771,17200.0
2009-05-21 15:30:00,34.65,34.96,34.63,34.8,37900.0,18.1823,18.345,18.1719,18.2611,37900.0
2009-05-21 15:35:00,34.81,35.01,34.8,34.9,33400.0,18.2663,18.3713,18.2611,18.3135,33400.0
2009-05-21 15:40:00,34.9,34.95,34.75,34.91,38600.0,18.3135,18.3398,18.2348,18.3188,38600.0
2009-05-21 15:45:00,34.9,35.23,34.9,34.95,173700.0,18.3135,18.4867,18.3135,18.3398,173700.0
2009-05-21 15:50:00,34.97,35.09,34.84,35.03,38600.0,18.3503,18.4132,18.2821,18.3818,38600.0
2009-05-21 15:55:00,35.03,35.2,34.98,35.19,80500.0,18.3818,18.471,18.3555,18.4657,80500.0
2009-05-22 09:30:00,35.23,35.5,35.12,35.37,18400.0,18.4867,18.6284,18.429,18.5602,18400.0
2009-05-22 09:35:00,35.36,35.6,35.35,35.48,31800.0,18.5549,18.6809,18.5497,18.6179,31800.0
2009-05-22 09:40:00,35.46,35.48,35.22,35.25,17500.0,18.6074,18.6179,18.4815,18.4972,17500.0
2009-05-22 09:45:00,35.19,35.28,35.11,35.16,21000.0,18.4657,18.5129,18.4237,18.45,21000.0
2009-05-22 09:50:00,35.17,35.2,35.05,35.18,33300.0,18.4552,18.471,18.3922,18.4605,33300.0
2009-05-22 09:55:00,35.2,35.27,35.16,35.21,18500.0,18.471,18.5077,18.45,18.4762,18500.0
2009-05-22 10:00:00,35.21,35.25,35.15,35.25,22900.0,18.4762,18.4972,18.4447,18.4972,22900.0
2009-05-22 10:05:00,35.25,35.28,35.22,35.23,30400.0,18.4972,18.5129,18.4815,18.4867,30400.0
2009-05-22 10:10:00,35.25,35.3,35.19,35.2,23400.0,18.4972,18.5234,18.4657,18.471,23400.0
2009-05-22 10:15:00,35.18,35.32,35.13,35.3,23800.0,18.4605,18.5339,18.4342,18.5234,23800.0
2009-05-22 10:20:00,35.3,35.34,35.24,35.33,13100.0,18.5234,18.5444,18.4919,18.5392,13100.0
2009-05-22 10:25:00,35.31,35.4,35.23,35.28,24000.0,18.5287,18.5759,18.4867,18.5129,24000.0
2009-05-22 10:30:00,35.24,35.3,35.15,35.21,7600.0,18.4919,18.5234,18.4447,18.4762,7600.0
2009-05-22 10:35:00,35.21,35.25,35.16,35.19,10700.0,18.4762,18.4972,18.45,18.4657,10700.0
2009-05-22 10:40:00,35.18,35.3,35.18,35.29,24500.0,18.4605,18.5234,18.4605,18.5182,24500.0
2009-05-22 10:45:00,35.29,35.29,35.1,35.1,8000.0,18.5182,18.5182,18.4185,18.4185,8000.0
2009-05-22 10:50:00,35.12,35.23,35.07,35.08,10200.0,18.429,18.4867,18.4027,18.408,10200.0
2009-05-22 10:55:00,35.1,35.16,35.03,35.11,6800.0,18.4185,18.45,18.3818,18.4237,6800.0
2009-05-22 11:00:00,35.12,35.12,34.92,34.92,21100.0,18.429,18.429,18.324,18.324,21100.0
2009-05-22 11:05:00,34.93,34.95,34.87,34.92,8300.0,18.3293,18.3398,18.2978,18.324,8300.0
2009-05-22 11:10:00,34.92,35.09,34.9,35.07,6100.0,18.324,18.4132,18.3135,18.4027,6100.0
2009-05-22 11:15:00,35.06,35.06,34.95,34.95,3400.0,18.3975,18.3975,18.3398,18.3398,3400.0
2009-05-22 11:20:00,34.95,35.01,34.94,34.94,11500.0,18.3398,18.3713,18.3345,18.3345,11500.0
2009-05-22 11:25:00,34.91,34.91,34.77,34.8,7700.0,18.3188,18.3188,18.2453,18.2611,7700.0
2009-05-22 11:30:00,34.83,34.86,34.82,34.82,2100.0,18.2768,18.2925,18.2716,18.2716,2100.0
2009-05-22 11:35:00,34.85,34.85,34.76,34.76,5400.0,18.2873,18.2873,18.2401,18.2401,5400.0
2009-05-22 11:40:00,34.79,34.89,34.78,34.89,7300.0,18.2558,18.3083,18.2506,18.3083,7300.0
2009-05-22 11:45:00,34.89,34.92,34.85,34.9,3800.0,18.3083,18.324,18.2873,18.3135,3800.0
2009-05-22 11:50:00,34.91,34.93,34.79,34.82,10000.0,18.3188,18.3293,18.2558,18.2716,10000.0
2009-05-22 11:55:00,34.86,34.91,34.81,34.88,3500.0,18.2925,18.3188,18.2663,18.303,3500.0
2009-05-22 12:00:00,34.92,34.94,34.89,34.92,4900.0,18.324,18.3345,18.3083,18.324,4900.0
2009-05-22 12:05:00,34.92,34.96,34.89,34.93,5600.0,18.324,18.345,18.3083,18.3293,5600.0
2009-05-22 12:10:00,34.94,35.06,34.93,34.95,5400.0,18.3345,18.3975,18.3293,18.3398,5400.0
2009-05-22 12:15:00,34.96,35.01,34.91,34.97,6000.0,18.345,18.3713,18.3188,18.3503,6000.0
2009-05-22 12:20:00,34.97,35.0,34.91,34.96,3100.0,18.3503,18.366,18.3188,18.345,3100.0
2009-05-22 12:25:00,34.96,34.97,34.92,34.92,3900.0,18.345,18.3503,18.324,18.324,3900.0
2009-05-22 12:30:00,34.9,34.91,34.79,34.79,16700.0,18.3135,18.3188,18.2558,18.2558,16700.0
2009-05-22 12:35:00,34.79,34.81,34.74,34.74,5400.0,18.2558,18.2663,18.2296,18.2296,5400.0
2009-05-22 12:40:00,34.75,34.79,34.75,34.77,7600.0,18.2348,18.2558,18.2348,18.2453,7600.0
2009-05-22 12:45:00,34.77,34.78,34.73,34.73,5600.0,18.2453,18.2506,18.2243,18.2243,5600.0
2009-05-22 12:50:00,34.73,34.85,34.71,34.81,6600.0,18.2243,18.2873,18.2138,18.2663,6600.0
2009-05-22 12:55:00,34.82,34.96,34.81,34.95,5700.0,18.2716,18.345,18.2663,18.3398,5700.0
2009-05-22 13:00:00,34.95,35.02,34.94,34.94,6900.0,18.3398,18.3765,18.3345,18.3345,6900.0
2009-05-22 13:05:00,34.94,34.98,34.92,34.92,6600.0,18.3345,18.3555,18.324,18.324,6600.0
2009-05-22 13:10:00,34.91,35.0,34.91,34.97,19400.0,18.3188,18.366,18.3188,18.3503,19400.0
2009-05-22 13:15:00,34.97,34.97,34.9,34.93,4200.0,18.3503,18.3503,18.3135,18.3293,4200.0
2009-05-22 13:20:00,34.93,34.94,34.92,34.92,3800.0,18.3293,18.3345,18.324,18.324,3800.0
2009-05-22 13:25:00,34.92,34.97,34.91,34.91,4700.0,18.324,18.3503,18.3188,18.3188,4700.0
2009-05-22 13:30:00,34.9,34.9,34.7,34.79,6800.0,18.3135,18.3135,18.2086,18.2558,6800.0
2009-05-22 13:35:00,34.8,34.81,34.75,34.76,1400.0,18.2611,18.2663,18.2348,18.2401,1400.0
2009-05-22 13:40:00,34.76,34.81,34.75,34.76,2200.0,18.2401,18.2663,18.2348,18.2401,2200.0
2009-05-22 13:45:00,34.79,34.82,34.75,34.75,3900.0,18.2558,18.2716,18.2348,18.2348,3900.0
2009-05-22 13:50:00,34.79,34.86,34.75,34.75,5600.0,18.2558,18.2925,18.2348,18.2348,5600.0
2009-05-22 13:55:00,34.75,34.77,34.68,34.73,2800.0,18.2348,18.2453,18.1981,18.2243,2800.0
2009-05-22 14:00:00,34.74,34.74,34.71,34.72,4800.0,18.2296,18.2296,18.2138,18.2191,4800.0
2009-05-22 14:05:00,34.71,34.71,34.59,34.62,4700.0,18.2138,18.2138,18.1509,18.1666,4700.0
2009-05-22 14:10:00,34.6,34.64,34.56,34.57,7100.0,18.1561,18.1771,18.1351,18.1404,7100.0
2009-05-22 14:15:00,34.56,34.57,34.51,34.56,10000.0,18.1351,18.1404,18.1089,18.1351,10000.0
2009-05-22 14:20:00,34.56,34.59,34.55,34.58,5100.0,18.1351,18.1509,18.1299,18.1456,5100.0
2009-05-22 14:25:00,34.59,34.6,34.57,34.57,3700.0,18.1509,18.1561,18.1404,18.1404,3700.0
2009-05-22 14:30:00,34.57,34.6,34.55,34.56,4600.0,18.1404,18.1561,18.1299,18.1351,4600.0
2009-05-22 14:35:00,34.58,34.6,34.58,34.6,1300.0,18.1456,18.1561,18.1456,18.1561,1300.0
2009-05-22 14:40:00,34.59,34.64,34.59,34.64,4700.0,18.1509,18.1771,18.1509,18.1771,4700.0
2009-05-22 14:45:00,34.63,34.63,34.58,34.58,2800.0,18.1719,18.1719,18.1456,18.1456,2800.0
2009-05-22 14:50:00,34.56,34.58,34.55,34.57,3900.0,18.1351,18.1456,18.1299,18.1404,3900.0
2009-05-22 14:55:00,34.58,34.73,34.58,34.72,7700.0,18.1456,18.2243,18.1456,18.2191,7700.0
2009-05-22 15:00:00,34.69,34.73,34.62,34.69,5600.0,18.2033,18.2243,18.1666,18.2033,5600.0
2009-05-22 15:05:00,34.69,34.74,34.67,34.74,4200.0,18.2033,18.2296,18.1928,18.2296,4200.0
2009-05-22 15:10:00,34.7,35.01,34.7,34.95,13500.0,18.2086,18.3713,18.2086,18.3398,13500.0
2009-05-22 15:15:00,34.95,34.95,34.75,34.82,16000.0,18.3398,18.3398,18.2348,18.2716,16000.0
2009-05-22 15:20:00,34.83,34.83,34.76,34.8,6300.0,18.2768,18.2768,18.2401,18.2611,6300.0
2009-05-22 15:25:00,34.75,34.77,34.7,34.7,4900.0,18.2348,18.2453,18.2086,18.2086,4900.0
2009-05-22 15:30:00,34.72,34.81,34.72,34.81,2100.0,18.2191,18.2663,18.2191,18.2663,2100.0
2009-05-22 15:35:00,34.8,34.97,34.8,34.89,10600.0,18.2611,18.3503,18.2611,18.3083,10600.0
2009-05-22 15:40:00,34.9,34.9,34.75,34.76,12000.0,18.3135,18.3135,18.2348,18.2401,12000.0
2009-05-22 15:45:00,34.74,34.75,34.54,34.58,25200.0,18.2296,18.2348,18.1246,18.1456,25200.0
2009-05-22 15:50:00,34.58,34.6,34.5,34.5,31200.0,18.1456,18.1561,18.1036,18.1036,31200.0
2009-05-22 15:55:00,34.51,34.53,34.31,34.52,192500.0,18.1089,18.1194,18.0039,18.1141,192500.0
2009-05-26 09:30:00,34.55,34.55,34.06,34.19,30900.0,18.1299,18.1299,17.8728,17.941,30900.0
2009-05-26 09:35:00,34.18,34.77,34.16,34.62,28600.0,17.9357,18.2453,17.9252,18.1666,28600.0
2009-05-26 09:40:00,34.64,34.98,34.62,34.9,13600.0,18.1771,18.3555,18.1666,18.3135,13600.0
2009-05-26 09:45:00,34.9,34.96,34.76,34.76,9000.0,18.3135,18.345,18.2401,18.2401,9000.0
2009-05-26 09:50:00,34.74,34.82,34.65,34.67,11700.0,18.2296,18.2716,18.1823,18.1928,11700.0
2009-05-26 09:55:00,34.69,34.84,34.66,34.81,15400.0,18.2033,18.2821,18.1876,18.2663,15400.0
2009-05-26 10:00:00,34.85,35.23,34.85,35.21,25600.0,18.2873,18.4867,18.2873,18.4762,25600.0
2009-05-26 10:05:00,35.22,35.48,35.21,35.43,24400.0,18.4815,18.6179,18.4762,18.5916,24400.0
2009-05-26 10:10:00,35.46,35.6,35.44,35.59,27100.0,18.6074,18.6809,18.5969,18.6756,27100.0
2009-05-26 10:15:00,35.61,35.7,35.57,35.7,20500.0,18.6861,18.7333,18.6651,18.7333,20500.0
2009-05-26 10:20:00,35.71,35.73,35.57,35.61,17700.0,18.7386,18.7491,18.6651,18.6861,17700.0
2009-05-26 10:25:00,35.62,35.67,35.38,35.46,11800.0,18.6913,18.7176,18.5654,18.6074,11800.0
2009-05-26 10:30:00,35.5,35.68,35.49,35.59,11800.0,18.6284,18.7228,18.6231,18.6756,11800.0
2009-05-26 10:35:00,35.64,35.83,35.64,35.8,16500.0,18.7018,18.8015,18.7018,18.7858,16500.0
2009-05-26 10:40:00,35.81,35.83,35.71,35.71,6700.0,18.7911,18.8015,18.7386,18.7386,6700.0
2009-05-26 10:45:00,35.72,35.84,35.66,35.66,8500.0,18.7438,18.8068,18.7123,18.7123,8500.0
2009-05-26 10:50:00,35.64,35.79,35.59,35.77,9700.0,18.7018,18.7806,18.6756,18.7701,9700.0
2009-05-26 10:55:00,35.74,35.79,35.62,35.69,8500.0,18.7543,18.7806,18.6913,18.7281,8500.0
2009-05-26 11:00:00,35.69,35.76,35.67,35.71,11600.0,18.7281,18.7648,18.7176,18.7386,11600.0
2009-05-26 11:05:00,35.69,35.78,35.69,35.73,12200.0,18.7281,18.7753,18.7281,18.7491,12200.0
2009-05-26 11:10:00,35.74,35.85,35.71,35.84,8700.0,18.7543,18.812,18.7386,18.8068,8700.0
2009-05-26 11:15:00,35.84,35.85,35.8,35.84,5100.0,18.8068,18.812,18.7858,18.8068,5100.0
2009-05-26 11:20:00,35.85,35.97,35.85,35.97,9400.0,18.812,18.875,18.812,18.875,9400.0
2009-05-26 11:25:00,35.97,35.97,35.9,35.93,9100.0,18.875,18.875,18.8383,18.854,9100.0
2009-05-26 11:30:00,35.96,35.99,35.94,35.95,12700.0,18.8698,18.8855,18.8593,18.8645,12700.0
2009-05-26 11:35:00,35.95,36.0,35.94,35.99,4700.0,18.8645,18.8908,18.8593,18.8855,4700.0
2009-05-26 11:40:00,36.0,36.23,35.99,36.21,14300.0,18.8908,19.0114,18.8855,19.0009,14300.0
2009-05-26 11:45:00,36.19,36.3,36.15,36.15,21800.0,18.9905,19.0482,18.9695,18.9695,21800.0
2009-05-26 11:50:00,36.15,36.3,36.15,36.27,7900.0,18.9695,19.0482,18.9695,19.0324,7900.0
2009-05-26 11:55:00,36.27,36.38,36.26,36.32,18200.0,19.0324,19.0902,19.0272,19.0587,18200.0
2009-05-26 12:00:00,36.29,36.41,36.25,36.41,16000.0,19.0429,19.1059,19.0219,19.1059,16000.0
2009-05-26 12:05:00,36.39,36.48,36.28,36.29,33000.0,19.0954,19.1426,19.0377,19.0429,33000.0
2009-05-26 12:10:00,36.29,36.45,36.26,36.41,18000.0,19.0429,19.1269,19.0272,19.1059,18000.0
2009-05-26 12:15:00,36.44,36.57,36.43,36.56,16200.0,19.1216,19.1899,19.1164,19.1846,16200.0
2009-05-26 12:20:00,36.57,36.6,36.51,36.54,8600.0,19.1899,19.2056,19.1584,19.1741,8600.0
2009-05-26 12:25:00,36.56,36.59,36.52,36.57,9700.0,19.1846,19.2004,19.1636,19.1899,9700.0
2009-05-26 12:30:00,36.55,36.55,36.43,36.46,7800.0,19.1794,19.1794,19.1164,19.1321,7800.0
2009-05-26 12:35:00,36.45,36.5,36.37,36.37,15000.0,19.1269,19.1531,19.0849,19.0849,15000.0
2009-05-26 12:40:00,36.39,36.49,36.37,36.48,17000.0,19.0954,19.1479,19.0849,19.1426,17000.0
2009-05-26 12:45:00,36.48,36.56,36.44,36.55,33100.0,19.1426,19.1846,19.1216,19.1794,33100.0
2009-05-26 12:50:00,36.54,36.56,36.49,36.5,22000.0,19.1741,19.1846,19.1479,19.1531,22000.0
2009-05-26 12:55:00,36.5,36.59,36.48,36.52,14400.0,19.1531,19.2004,19.1426,19.1636,14400.0
2009-05-26 13:00:00,36.53,36.53,36.43,36.48,24800.0,19.1689,19.1689,19.1164,19.1426,24800.0
2009-05-26 13:05:00,36.48,36.56,36.43,36.44,22200.0,19.1426,19.1846,19.1164,19.1216,22200.0
2009-05-26 13:10:00,36.45,36.45,36.27,36.32,14400.0,19.1269,19.1269,19.0324,19.0587,14400.0
2009-05-26 13:15:00,36.31,36.35,36.23,36.24,24900.0,19.0534,19.0744,19.0114,19.0167,24900.0
2009-05-26 13:20:00,36.24,36.26,36.04,36.12,9900.0,19.0167,19.0272,18.9117,18.9537,9900.0
2009-05-26 13:25:00,36.14,36.31,36.14,36.31,6200.0,18.9642,19.0534,18.9642,19.0534,6200.0
2009-05-26 13:30:00,36.32,36.32,36.12,36.13,7800.0,19.0587,19.0587,18.9537,18.959,7800.0
2009-05-26 13:35:00,36.12,36.24,36.12,36.21,6000.0,18.9537,19.0167,18.9537,19.0009,6000.0
2009-05-26 13:40:00,36.2,36.22,36.1,36.21,21600.0,18.9957,19.0062,18.9432,19.0009,21600.0
2009-05-26 13:45:00,36.21,36.21,36.12,36.12,6600.0,19.0009,19.0009,18.9537,18.9537,6600.0
2009-05-26 13:50:00,36.12,36.15,36.07,36.08,12500.0,18.9537,18.9695,18.9275,18.9327,12500.0
2009-05-26 13:55:00,36.09,36.19,36.07,36.15,11000.0,18.938,18.9905,18.9275,18.9695,11000.0
2009-05-26 14:00:00,36.16,36.19,36.11,36.15,33600.0,18.9747,18.9905,18.9485,18.9695,33600.0
2009-05-26 14:05:00,36.16,36.33,36.16,36.23,23100.0,18.9747,19.0639,18.9747,19.0114,23100.0
2009-05-26 14:10:00,36.23,36.25,36.19,36.2,5200.0,19.0114,19.0219,18.9905,18.9957,5200.0
2009-05-26 14:15:00,36.18,36.23,36.14,36.19,10200.0,18.9852,19.0114,18.9642,18.9905,10200.0
2009-05-26 14:20:00,36.17,36.2,36.03,36.13,13800.0,18.98,18.9957,18.9065,18.959,13800.0
2009-05-26 14:25:00,36.13,36.17,36.1,36.13,10800.0,18.959,18.98,18.9432,18.959,10800.0
2009-05-26 14:30:00,36.13,36.15,36.09,36.13,13300.0,18.959,18.9695,18.938,18.959,13300.0
2009-05-26 14:35:00,36.15,36.16,36.1,36.12,9300.0,18.9695,18.9747,18.9432,18.9537,9300.0
2009-05-26 14:40:00,36.13,36.16,36.08,36.1,15000.0,18.959,18.9747,18.9327,18.9432,15000.0
2009-05-26 14:45:00,36.09,36.19,36.09,36.16,33100.0,18.938,18.9905,18.938,18.9747,33100.0
2009-05-26 14:50:00,36.13,36.21,36.08,36.1,25000.0,18.959,19.0009,18.9327,18.9432,25000.0
2009-05-26 14:55:00,36.09,36.09,35.92,36.01,20200.0,18.938,18.938,18.8488,18.896,20200.0
2009-05-26 15:00:00,36.02,36.28,36.02,36.27,8400.0,18.9012,19.0377,18.9012,19.0324,8400.0
2009-05-26 15:05:00,36.28,36.3,36.2,36.25,16500.0,19.0377,19.0482,18.9957,19.0219,16500.0
2009-05-26 15:10:00,36.25,36.35,36.25,36.29,12000.0,19.0219,19.0744,19.0219,19.0429,12000.0
2009-05-26 15:15:00,36.28,36.31,36.09,36.09,33400.0,19.0377,19.0534,18.938,18.938,33400.0
2009-05-26 15:20:00,36.11,36.27,36.1,36.24,13100.0,18.9485,19.0324,18.9432,19.0167,13100.0
2009-05-26 15:25:00,36.24,36.41,36.24,36.36,16900.0,19.0167,19.1059,19.0167,19.0797,16900.0
2009-05-26 15:30:00,36.33,36.51,36.26,36.37,23300.0,19.0639,19.1584,19.0272,19.0849,23300.0
2009-05-26 15:35:00,36.39,36.43,36.31,36.4,22800.0,19.0954,19.1164,19.0534,19.1006,22800.0
2009-05-26 15:40:00,36.43,36.5,36.22,36.37,59300.0,19.1164,19.1531,19.0062,19.0849,59300.0
2009-05-26 15:45:00,36.38,36.45,36.24,36.39,64600.0,19.0902,19.1269,19.0167,19.0954,64600.0
2009-05-26 15:50:00,36.4,36.51,36.29,36.46,88200.0,19.1006,19.1584,19.0429,19.1321,88200.0
2009-05-26 15:55:00,36.45,36.57,36.24,36.33,232000.0,19.1269,19.1899,19.0167,19.0639,232000.0
2009-05-27 09:30:00,35.68,36.13,35.68,35.86,25900.0,18.7228,18.959,18.7228,18.8173,25900.0
2009-05-27 09:35:00,35.94,35.94,35.5,35.8,20800.0,18.8593,18.8593,18.6284,18.7858,20800.0
2009-05-27 09:40:00,35.8,35.81,35.35,35.51,33600.0,18.7858,18.7911,18.5497,18.6336,33600.0
2009-05-27 09:45:00,35.56,35.8,35.54,35.79,9800.0,18.6599,18.7858,18.6494,18.7806,9800.0
2009-05-27 09:50:00,35.83,36.1,35.8,35.95,15400.0,18.8015,18.9432,18.7858,18.8645,15400.0
2009-05-27 09:55:00,35.93,35.98,35.77,35.89,12100.0,18.854,18.8803,18.7701,18.833,12100.0
2009-05-27 10:00:00,35.89,36.14,35.73,35.73,21900.0,18.833,18.9642,18.7491,18.7491,21900.0
2009-05-27 10:05:00,35.74,35.74,35.42,35.42,22600.0,18.7543,18.7543,18.5864,18.5864,22600.0
2009-05-27 10:10:00,35.42,35.47,35.32,35.32,7500.0,18.5864,18.6126,18.5339,18.5339,7500.0
2009-05-27 10:15:00,35.33,35.51,35.27,35.51,12600.0,18.5392,18.6336,18.5077,18.6336,12600.0
2009-05-27 10:20:00,35.47,35.56,35.42,35.51,13800.0,18.6126,18.6599,18.5864,18.6336,13800.0
2009-05-27 10:25:00,35.52,35.52,35.22,35.24,28400.0,18.6389,18.6389,18.4815,18.4919,28400.0
2009-05-27 10:30:00,35.21,35.29,35.12,35.29,19600.0,18.4762,18.5182,18.429,18.5182,19600.0
2009-05-27 10:35:00,35.26,35.37,35.26,35.26,13100.0,18.5024,18.5602,18.5024,18.5024,13100.0
2009-05-27 10:40:00,35.28,35.31,35.17,35.19,10100.0,18.5129,18.5287,18.4552,18.4657,10100.0
2009-05-27 10:45:00,35.2,35.25,35.09,35.11,17700.0,18.471,18.4972,18.4132,18.4237,17700.0
2009-05-27 10:50:00,35.11,35.11,35.05,35.06,10200.0,18.4237,18.4237,18.3922,18.3975,10200.0
2009-05-27 10:55:00,35.07,35.12,35.06,35.1,15900.0,18.4027,18.429,18.3975,18.4185,15900.0
2009-05-27 11:00:00,35.1,35.1,34.95,34.96,10800.0,18.4185,18.4185,18.3398,18.345,10800.0
2009-05-27 11:05:00,34.96,35.01,34.93,34.98,6000.0,18.345,18.3713,18.3293,18.3555,6000.0
2009-05-27 11:10:00,35.02,35.12,34.99,35.04,9300.0,18.3765,18.429,18.3608,18.387,9300.0
2009-05-27 11:15:00,35.07,35.11,35.02,35.02,5500.0,18.4027,18.4237,18.3765,18.3765,5500.0
2009-05-27 11:20:00,35.05,35.14,35.05,35.12,9800.0,18.3922,18.4395,18.3922,18.429,9800.0
2009-05-27 11:25:00,35.11,35.3,35.1,35.25,7900.0,18.4237,18.5234,18.4185,18.4972,7900.0
2009-05-27 11:30:00,35.18,35.33,35.18,35.33,6100.0,18.4605,18.5392,18.4605,18.5392,6100.0
2009-05-27 11:35:00,35.32,35.32,35.2,35.2,5300.0,18.5339,18.5339,18.471,18.471,5300.0
2009-05-27 11:40:00,35.21,35.22,35.03,35.03,8600.0,18.4762,18.4815,18.3818,18.3818,8600.0
2009-05-27 11:45:00,35.03,35.09,35.03,35.09,4700.0,18.3818,18.4132,18.3818,18.4132,4700.0
2009-05-27 11:50:00,35.09,35.17,35.09,35.13,3900.0,18.4132,18.4552,18.4132,18.4342,3900.0
2009-05-27 11:55:00,35.1,35.14,35.09,35.14,2400.0,18.4185,18.4395,18.4132,18.4395,2400.0
2009-05-27 12:00:00,35.14,35.23,35.14,35.15,5100.0,18.4395,18.4867,18.4395,18.4447,5100.0
2009-05-27 12:05:00,35.16,35.16,35.0,35.16,5100.0,18.45,18.45,18.366,18.45,5100.0
2009-05-27 12:10:00,35.16,35.16,35.07,35.14,7000.0,18.45,18.45,18.4027,18.4395,7000.0
2009-05-27 12:15:00,35.15,35.29,35.15,35.24,12600.0,18.4447,18.5182,18.4447,18.4919,12600.0
2009-05-27 12:20:00,35.23,35.26,35.09,35.17,23600.0,18.4867,18.5024,18.4132,18.4552,23600.0
2009-05-27 12:25:00,35.16,35.16,35.06,35.13,6200.0,18.45,18.45,18.3975,18.4342,6200.0
2009-05-27 12:30:00,35.13,35.22,35.13,35.19,9000.0,18.4342,18.4815,18.4342,18.4657,9000.0
2009-05-27 12:35:00,35.19,35.21,35.01,35.02,9800.0,18.4657,18.4762,18.3713,18.3765,9800.0
2009-05-27 12:40:00,35.02,35.07,34.95,34.95,7000.0,18.3765,18.4027,18.3398,18.3398,7000.0
2009-05-27 12:45:00,34.94,34.96,34.9,34.9,10000.0,18.3345,18.345,18.3135,18.3135,10000.0
2009-05-27 12:50:00,34.9,34.9,34.75,34.75,14100.0,18.3135,18.3135,18.2348,18.2348,14100.0
2009-05-27 12:55:00,34.75,34.76,34.63,34.65,14900.0,18.2348,18.2401,18.1719,18.1823,14900.0
2009-05-27 13:00:00,34.65,34.9,34.64,34.78,16200.0,18.1823,18.3135,18.1771,18.2506,16200.0
2009-05-27 13:05:00,34.75,34.75,34.63,34.63,12300.0,18.2348,18.2348,18.1719,18.1719,12300.0
2009-05-27 13:10:00,34.63,34.66,34.58,34.63,11900.0,18.1719,18.1876,18.1456,18.1719,11900.0
2009-05-27 13:15:00,34.63,34.72,34.58,34.7,12800.0,18.1719,18.2191,18.1456,18.2086,12800.0
2009-05-27 13:20:00,34.72,34.72,34.56,34.64,9200.0,18.2191,18.2191,18.1351,18.1771,9200.0
2009-05-27 13:25:00,34.64,34.65,34.61,34.65,4900.0,18.1771,18.1823,18.1614,18.1823,4900.0
2009-05-27 13:30:00,34.61,34.64,34.56,34.56,11200.0,18.1614,18.1771,18.1351,18.1351,11200.0
2009-05-27 13:35:00,34.56,34.56,34.5,34.53,16500.0,18.1351,18.1351,18.1036,18.1194,16500.0
2009-05-27 13:40:00,34.53,34.63,34.52,34.6,6500.0,18.1194,18.1719,18.1141,18.1561,6500.0
2009-05-27 13:45:00,34.61,34.64,34.56,34.56,13200.0,18.1614,18.1771,18.1351,18.1351,13200.0
2009-05-27 13:50:00,34.57,34.57,34.5,34.54,34600.0,18.1404,18.1404,18.1036,18.1246,34600.0
2009-05-27 13:55:00,34.55,34.7,34.53,34.64,11200.0,18.1299,18.2086,18.1194,18.1771,11200.0
2009-05-27 14:00:00,34.59,34.68,34.5,34.58,24100.0,18.1509,18.1981,18.1036,18.1456,24100.0
2009-05-27 14:05:00,34.56,34.6,34.42,34.47,274900.0,18.1351,18.1561,18.0617,18.0879,274900.0
2009-05-27 14:10:00,34.48,34.7,34.46,34.67,12100.0,18.0931,18.2086,18.0826,18.1928,12100.0
2009-05-27 14:15:00,34.65,34.67,34.51,34.66,19700.0,18.1823,18.1928,18.1089,18.1876,19700.0
2009-05-27 14:20:00,34.65,34.66,34.42,34.52,14500.0,18.1823,18.1876,18.0617,18.1141,14500.0
2009-05-27 14:25:00,34.49,34.58,34.47,34.55,12300.0,18.0984,18.1456,18.0879,18.1299,12300.0
2009-05-27 14:30:00,34.55,34.61,34.53,34.59,16300.0,18.1299,18.1614,18.1194,18.1509,16300.0
2009-05-27 14:35:00,34.56,34.64,34.55,34.63,21400.0,18.1351,18.1771,18.1299,18.1719,21400.0
2009-05-27 14:40:00,34.63,34.82,34.63,34.76,17900.0,18.1719,18.2716,18.1719,18.2401,17900.0
2009-05-27 14:45:00,34.75,35.02,34.74,34.91,18200.0,18.2348,18.3765,18.2296,18.3188,18200.0
2009-05-27 14:50:00,34.9,34.97,34.75,34.81,23100.0,18.3135,18.3503,18.2348,18.2663,23100.0
2009-05-27 14:55:00,34.81,34.85,34.59,34.63,82600.0,18.2663,18.2873,18.1509,18.1719,82600.0
2009-05-27 15:00:00,34.61,34.66,34.54,34.66,22700.0,18.1614,18.1876,18.1246,18.1876,22700.0
2009-05-27 15:05:00,34.66,34.77,34.64,34.69,17000.0,18.1876,18.2453,18.1771,18.2033,17000.0
2009-05-27 15:10:00,34.64,34.68,34.51,34.53,49500.0,18.1771,18.1981,18.1089,18.1194,49500.0
2009-05-27 15:15:00,34.53,34.53,34.33,34.33,56100.0,18.1194,18.1194,18.0144,18.0144,56100.0
2009-05-27 15:20:00,34.33,34.34,34.1,34.15,52000.0,18.0144,18.0197,17.8937,17.92,52000.0
2009-05-27 15:25:00,34.12,34.16,34.03,34.09,24200.0,17.9042,17.9252,17.857,17.8885,24200.0
2009-05-27 15:30:00,34.1,34.39,34.08,34.32,51000.0,17.8937,18.0459,17.8832,18.0092,51000.0
2009-05-27 15:35:00,34.33,34.33,34.04,34.08,57300.0,18.0144,18.0144,17.8623,17.8832,57300.0
2009-05-27 15:40:00,34.08,34.27,34.06,34.24,52900.0,17.8832,17.9829,17.8728,17.9672,52900.0
2009-05-27 15:45:00,34.23,34.66,34.23,34.52,56000.0,17.962,18.1876,17.962,18.1141,56000.0
2009-05-27 15:50:00,34.51,34.58,34.34,34.41,71600.0,18.1089,18.1456,18.0197,18.0564,71600.0
2009-05-27 15:55:00,34.43,34.49,34.19,34.35,230000.0,18.0669,18.0984,17.941,18.0249,230000.0
2009-05-28 09:30:00,36.49,36.49,34.41,35.06,19800.0,19.1479,19.1479,18.0564,18.3975,19800.0
2009-05-28 09:35:00,35.11,35.12,34.78,35.11,20100.0,18.4237,18.429,18.2506,18.4237,20100.0
2009-05-28 09:40:00,35.11,35.16,34.91,34.92,13500.0,18.4237,18.45,18.3188,18.324,13500.0
2009-05-28 09:45:00,34.93,34.97,34.77,34.81,12000.0,18.3293,18.3503,18.2453,18.2663,12000.0
2009-05-28 09:50:00,34.8,34.81,34.47,34.5,20500.0,18.2611,18.2663,18.0879,18.1036,20500.0
2009-05-28 09:55:00,34.48,34.61,34.43,34.54,21700.0,18.0931,18.1614,18.0669,18.1246,21700.0
2009-05-28 10:00:00,34.48,34.51,34.25,34.26,46800.0,18.0931,18.1089,17.9725,17.9777,46800.0
2009-05-28 10:05:00,34.26,34.27,34.02,34.1,45000.0,17.9777,17.9829,17.8518,17.8937,45000.0
2009-05-28 10:10:00,34.04,34.09,33.96,33.97,22700.0,17.8623,17.8885,17.8203,17.8255,22700.0
2009-05-28 10:15:00,33.98,34.1,33.87,34.08,13100.0,17.8308,17.8937,17.773,17.8832,13100.0
2009-05-28 10:20:00,34.03,34.2,33.92,33.97,16800.0,17.857,17.9462,17.7993,17.8255,16800.0
2009-05-28 10:25:00,33.94,34.05,33.9,33.99,17400.0,17.8098,17.8675,17.7888,17.836,17400.0
2009-05-28 10:30:00,34.03,34.03,33.83,33.89,46900.0,17.857,17.857,17.7521,17.7835,46900.0
2009-05-28 10:35:00,33.9,34.1,33.9,34.0,35200.0,17.7888,17.8937,17.7888,17.8413,35200.0
2009-05-28 10:40:00,33.95,34.04,33.85,33.91,20200.0,17.815,17.8623,17.7626,17.794,20200.0
2009-05-28 10:45:00,33.91,33.94,33.82,33.94,5900.0,17.794,17.8098,17.7468,17.8098,5900.0
2009-05-28 10:50:00,33.93,34.02,33.93,33.99,18700.0,17.8045,17.8518,17.8045,17.836,18700.0
2009-05-28 10:55:00,33.95,34.2,33.95,34.18,23300.0,17.815,17.9462,17.815,17.9357,23300.0
2009-05-28 11:00:00,34.2,34.31,34.17,34.25,27000.0,17.9462,18.0039,17.9305,17.9725,27000.0
2009-05-28 11:05:00,34.25,34.35,34.15,34.34,38000.0,17.9725,18.0249,17.92,18.0197,38000.0
2009-05-28 11:10:00,34.35,34.39,34.26,34.26,16100.0,18.0249,18.0459,17.9777,17.9777,16100.0
2009-05-28 11:15:00,34.26,34.35,34.25,34.27,19500.0,17.9777,18.0249,17.9725,17.9829,19500.0
2009-05-28 11:20:00,34.27,34.3,34.14,34.2,12800.0,17.9829,17.9987,17.9147,17.9462,12800.0
2009-05-28 11:25:00,34.19,34.22,34.02,34.04,10200.0,17.941,17.9567,17.8518,17.8623,10200.0
2009-05-28 11:30:00,34.03,34.06,33.98,34.04,27400.0,17.857,17.8728,17.8308,17.8623,27400.0
2009-05-28 11:35:00,34.01,34.1,34.01,34.05,20000.0,17.8465,17.8937,17.8465,17.8675,20000.0
2009-05-28 11:40:00,34.05,34.05,33.9,33.9,7900.0,17.8675,17.8675,17.7888,17.7888,7900.0
2009-05-28 11:45:00,33.9,33.94,33.8,33.91,12600.0,17.7888,17.8098,17.7363,17.794,12600.0
2009-05-28 11:50:00,33.92,33.93,33.74,33.75,17300.0,17.7993,17.8045,17.7048,17.7101,17300.0
2009-05-28 11:55:00,33.78,33.78,33.62,33.69,33400.0,17.7258,17.7258,17.6419,17.6786,33400.0
2009-05-28 12:00:00,33.7,33.75,33.62,33.67,17500.0,17.6838,17.7101,17.6419,17.6681,17500.0
2009-05-28 12:05:00,33.68,33.71,33.53,33.57,36500.0,17.6733,17.6891,17.5946,17.6156,36500.0
2009-05-28 12:10:00,33.54,33.62,33.54,33.58,5800.0,17.5999,17.6419,17.5999,17.6209,5800.0
2009-05-28 12:15:00,33.6,33.6,33.5,33.55,18500.0,17.6314,17.6314,17.5789,17.6051,18500.0
2009-05-28 12:20:00,33.54,33.57,33.5,33.56,12300.0,17.5999,17.6156,17.5789,17.6104,12300.0
2009-05-28 12:25:00,33.59,33.67,33.56,33.6,8900.0,17.6261,17.6681,17.6104,17.6314,8900.0
2009-05-28 12:30:00,33.6,33.64,33.53,33.58,10300.0,17.6314,17.6524,17.5946,17.6209,10300.0
2009-05-28 12:35:00,33.58,33.62,33.56,33.58,7400.0,17.6209,17.6419,17.6104,17.6209,7400.0
2009-05-28 12:40:00,33.59,33.62,33.56,33.6,7400.0,17.6261,17.6419,17.6104,17.6314,7400.0
2009-05-28 12:45:00,33.6,33.63,33.5,33.53,23900.0,17.6314,17.6471,17.5789,17.5946,23900.0
2009-05-28 12:50:00,33.53,33.58,33.45,33.45,23600.0,17.5946,17.6209,17.5527,17.5527,23600.0
2009-05-28 12:55:00,33.45,33.5,33.36,33.48,27600.0,17.5527,17.5789,17.5054,17.5684,27600.0
2009-05-28 13:00:00,33.49,33.65,33.47,33.6,39100.0,17.5736,17.6576,17.5632,17.6314,39100.0
2009-05-28 13:05:00,33.6,33.72,33.6,33.6,9700.0,17.6314,17.6943,17.6314,17.6314,9700.0
2009-05-28 13:10:00,33.61,33.84,33.6,33.82,19900.0,17.6366,17.7573,17.6314,17.7468,19900.0
2009-05-28 13:15:00,33.85,34.09,33.84,33.87,47000.0,17.7626,17.8885,17.7573,17.773,47000.0
2009-05-28 13:20:00,33.9,34.06,33.9,33.99,14800.0,17.7888,17.8728,17.7888,17.836,14800.0
2009-05-28 13:25:00,34.0,34.06,33.96,33.97,12500.0,17.8413,17.8728,17.8203,17.8255,12500.0
2009-05-28 13:30:00,33.96,34.06,33.94,34.05,9700.0,17.8203,17.8728,17.8098,17.8675,9700.0
2009-05-28 13:35:00,34.03,34.14,34.02,34.05,7300.0,17.857,17.9147,17.8518,17.8675,7300.0
2009-05-28 13:40:00,34.06,34.14,33.85,33.91,16900.0,17.8728,17.9147,17.7626,17.794,16900.0
2009-05-28 13:45:00,33.93,33.99,33.85,33.87,15200.0,17.8045,17.836,17.7626,17.773,15200.0
2009-05-28 13:50:00,33.87,34.01,33.84,33.87,10300.0,17.773,17.8465,17.7573,17.773,10300.0
2009-05-28 13:55:00,33.84,33.86,33.7,33.81,22900.0,17.7573,17.7678,17.6838,17.7416,22900.0
2009-05-28 14:00:00,33.81,33.82,33.73,33.8,10400.0,17.7416,17.7468,17.6996,17.7363,10400.0
2009-05-28 14:05:00,33.8,33.98,33.79,33.97,10400.0,17.7363,17.8308,17.7311,17.8255,10400.0
2009-05-28 14:10:00,33.95,34.09,33.95,34.03,37900.0,17.815,17.8885,17.815,17.857,37900.0
2009-05-28 14:15:00,34.0,34.06,33.94,34.05,22300.0,17.8413,17.8728,17.8098,17.8675,22300.0
2009-05-28 14:20:00,34.06,34.5,34.06,34.48,30700.0,17.8728,18.1036,17.8728,18.0931,30700.0
2009-05-28 14:25:00,34.48,34.5,34.36,34.39,13900.0,18.0931,18.1036,18.0302,18.0459,13900.0
2009-05-28 14:30:00,34.41,34.61,34.41,34.59,15900.0,18.0564,18.1614,18.0564,18.1509,15900.0
2009-05-28 14:35:00,34.57,34.59,34.39,34.39,16900.0,18.1404,18.1509,18.0459,18.0459,16900.0
2009-05-28 14:40:00,34.44,34.48,34.3,34.33,8600.0,18.0722,18.0931,17.9987,18.0144,8600.0
2009-05-28 14:45:00,34.3,34.54,34.3,34.52,11100.0,17.9987,18.1246,17.9987,18.1141,11100.0
2009-05-28 14:50:00,34.53,34.53,34.42,34.52,24100.0,18.1194,18.1194,18.0617,18.1141,24100.0
2009-05-28 14:55:00,34.52,34.53,34.21,34.33,24700.0,18.1141,18.1194,17.9515,18.0144,24700.0
2009-05-28 15:00:00,34.34,34.48,34.34,34.35,30900.0,18.0197,18.0931,18.0197,18.0249,30900.0
2009-05-28 15:05:00,34.35,34.41,34.22,34.23,23200.0,18.0249,18.0564,17.9567,17.962,23200.0
2009-05-28 15:10:00,34.25,34.27,34.08,34.2,28700.0,17.9725,17.9829,17.8832,17.9462,28700.0
2009-05-28 15:15:00,34.24,34.35,34.24,34.29,26100.0,17.9672,18.0249,17.9672,17.9934,26100.0
2009-05-28 15:20:00,34.28,34.28,34.08,34.08,310800.0,17.9882,17.9882,17.8832,17.8832,310800.0
2009-05-28 15:25:00,34.1,34.36,34.1,34.36,9300.0,17.8937,18.0302,17.8937,18.0302,9300.0
2009-05-28 15:30:00,34.35,34.46,34.27,34.39,16300.0,18.0249,18.0826,17.9829,18.0459,16300.0
2009-05-28 15:35:00,34.39,34.42,34.24,34.39,15900.0,18.0459,18.0617,17.9672,18.0459,15900.0
2009-05-28 15:40:00,34.38,34.5,34.32,34.39,40000.0,18.0407,18.1036,18.0092,18.0459,40000.0
2009-05-28 15:45:00,34.41,34.54,34.38,34.54,26800.0,18.0564,18.1246,18.0407,18.1246,26800.0
2009-05-28 15:50:00,34.5,34.62,34.47,34.54,61400.0,18.1036,18.1666,18.0879,18.1246,61400.0
2009-05-28 15:55:00,34.54,34.88,34.52,34.72,176400.0,18.1246,18.303,18.1141,18.2191,176400.0
2009-05-29 09:30:00,34.79,34.8,34.27,34.37,23400.0,18.2558,18.2611,17.9829,18.0354,23400.0
2009-05-29 09:35:00,34.41,34.67,34.35,34.47,22500.0,18.0564,18.1928,18.0249,18.0879,22500.0
2009-05-29 09:40:00,34.6,34.85,34.58,34.76,17200.0,18.1561,18.2873,18.1456,18.2401,17200.0
2009-05-29 09:45:00,34.71,34.72,34.42,34.42,28100.0,18.2138,18.2191,18.0617,18.0617,28100.0
2009-05-29 09:50:00,34.4,34.57,34.4,34.44,10500.0,18.0512,18.1404,18.0512,18.0722,10500.0
2009-05-29 09:55:00,34.43,34.63,34.4,34.63,15800.0,18.0669,18.1719,18.0512,18.1719,15800.0
2009-05-29 10:00:00,34.56,34.59,34.5,34.54,13900.0,18.1351,18.1509,18.1036,18.1246,13900.0
2009-05-29 10:05:00,34.54,34.77,34.52,34.72,43900.0,18.1246,18.2453,18.1141,18.2191,43900.0
2009-05-29 10:10:00,34.77,34.83,34.58,34.66,20700.0,18.2453,18.2768,18.1456,18.1876,20700.0
2009-05-29 10:15:00,34.68,34.71,34.58,34.62,11100.0,18.1981,18.2138,18.1456,18.1666,11100.0
2009-05-29 10:20:00,34.62,34.7,34.56,34.7,8100.0,18.1666,18.2086,18.1351,18.2086,8100.0
2009-05-29 10:25:00,34.7,34.72,34.64,34.66,8600.0,18.2086,18.2191,18.1771,18.1876,8600.0
2009-05-29 10:30:00,34.64,34.96,34.64,34.86,10300.0,18.1771,18.345,18.1771,18.2925,10300.0
2009-05-29 10:35:00,34.86,34.86,34.67,34.83,12700.0,18.2925,18.2925,18.1928,18.2768,12700.0
2009-05-29 10:40:00,34.79,34.82,34.73,34.73,14700.0,18.2558,18.2716,18.2243,18.2243,14700.0
2009-05-29 10:45:00,34.72,34.72,34.61,34.66,9300.0,18.2191,18.2191,18.1614,18.1876,9300.0
2009-05-29 10:50:00,34.63,34.71,34.61,34.65,6100.0,18.1719,18.2138,18.1614,18.1823,6100.0
2009-05-29 10:55:00,34.68,34.68,34.59,34.59,8000.0,18.1981,18.1981,18.1509,18.1509,8000.0
2009-05-29 11:00:00,34.59,34.65,34.55,34.59,12600.0,18.1509,18.1823,18.1299,18.1509,12600.0
2009-05-29 11:05:00,34.59,34.6,34.57,34.59,29800.0,18.1509,18.1561,18.1404,18.1509,29800.0
2009-05-29 11:10:00,34.59,34.63,34.55,34.59,8100.0,18.1509,18.1719,18.1299,18.1509,8100.0
2009-05-29 11:15:00,34.59,34.63,34.58,34.63,6000.0,18.1509,18.1719,18.1456,18.1719,6000.0
2009-05-29 11:20:00,34.63,34.63,34.55,34.6,12100.0,18.1719,18.1719,18.1299,18.1561,12100.0
2009-05-29 11:25:00,34.61,34.65,34.47,34.47,19400.0,18.1614,18.1823,18.0879,18.0879,19400.0
2009-05-29 11:30:00,34.42,34.55,34.4,34.51,21100.0,18.0617,18.1299,18.0512,18.1089,21100.0
2009-05-29 11:35:00,34.5,34.52,34.37,34.41,11600.0,18.1036,18.1141,18.0354,18.0564,11600.0
2009-05-29 11:40:00,34.43,34.56,34.41,34.52,10400.0,18.0669,18.1351,18.0564,18.1141,10400.0
2009-05-29 11:45:00,34.52,34.56,34.45,34.56,10600.0,18.1141,18.1351,18.0774,18.1351,10600.0
2009-05-29 11:50:00,34.62,34.67,34.59,34.61,26500.0,18.1666,18.1928,18.1509,18.1614,26500.0
2009-05-29 11:55:00,34.6,34.61,34.51,34.56,3700.0,18.1561,18.1614,18.1089,18.1351,3700.0
2009-05-29 12:00:00,34.58,34.67,34.56,34.67,5500.0,18.1456,18.1928,18.1351,18.1928,5500.0
2009-05-29 12:05:00,34.69,34.69,34.56,34.58,4200.0,18.2033,18.2033,18.1351,18.1456,4200.0
2009-05-29 12:10:00,34.57,34.66,34.54,34.63,6900.0,18.1404,18.1876,18.1246,18.1719,6900.0
2009-05-29 12:15:00,34.63,34.66,34.55,34.64,14800.0,18.1719,18.1876,18.1299,18.1771,14800.0
2009-05-29 12:20:00,34.63,34.64,34.51,34.53,3000.0,18.1719,18.1771,18.1089,18.1194,3000.0
2009-05-29 12:25:00,34.5,34.63,34.49,34.63,4600.0,18.1036,18.1719,18.0984,18.1719,4600.0
2009-05-29 12:30:00,34.6,34.69,34.58,34.69,2600.0,18.1561,18.2033,18.1456,18.2033,2600.0
2009-05-29 12:35:00,34.67,34.87,34.67,34.71,8800.0,18.1928,18.2978,18.1928,18.2138,8800.0
2009-05-29 12:40:00,34.74,34.82,34.68,34.82,8300.0,18.2296,18.2716,18.1981,18.2716,8300.0
2009-05-29 12:45:00,34.83,34.9,34.72,34.72,8600.0,18.2768,18.3135,18.2191,18.2191,8600.0
2009-05-29 12:50:00,34.72,34.85,34.72,34.85,3600.0,18.2191,18.2873,18.2191,18.2873,3600.0
2009-05-29 12:55:00,34.85,34.88,34.81,34.82,7500.0,18.2873,18.303,18.2663,18.2716,7500.0
2009-05-29 13:00:00,34.82,34.95,34.81,34.89,9400.0,18.2716,18.3398,18.2663,18.3083,9400.0
2009-05-29 13:05:00,34.89,34.91,34.73,34.76,3600.0,18.3083,18.3188,18.2243,18.2401,3600.0
2009-05-29 13:10:00,34.76,34.85,34.76,34.83,5000.0,18.2401,18.2873,18.2401,18.2768,5000.0
2009-05-29 13:15:00,34.82,34.91,34.79,34.91,5500.0,18.2716,18.3188,18.2558,18.3188,5500.0
2009-05-29 13:20:00,34.9,35.03,34.9,35.03,5400.0,18.3135,18.3818,18.3135,18.3818,5400.0
2009-05-29 13:25:00,35.01,35.01,34.91,34.91,5200.0,18.3713,18.3713,18.3188,18.3188,5200.0
2009-05-29 13:30:00,34.93,35.07,34.91,34.96,9500.0,18.3293,18.4027,18.3188,18.345,9500.0
2009-05-29 13:35:00,34.99,35.0,34.97,34.97,2100.0,18.3608,18.366,18.3503,18.3503,2100.0
2009-05-29 13:40:00,34.99,35.01,34.89,35.0,17100.0,18.3608,18.3713,18.3083,18.366,17100.0
2009-05-29 13:45:00,35.03,35.06,34.94,34.98,14700.0,18.3818,18.3975,18.3345,18.3555,14700.0
2009-05-29 13:50:00,35.01,35.01,34.91,35.01,12700.0,18.3713,18.3713,18.3188,18.3713,12700.0
2009-05-29 13:55:00,35.02,35.06,34.96,35.04,12400.0,18.3765,18.3975,18.345,18.387,12400.0
2009-05-29 14:00:00,35.04,35.04,34.89,34.91,22800.0,18.387,18.387,18.3083,18.3188,22800.0
2009-05-29 14:05:00,34.92,34.92,34.88,34.92,3400.0,18.324,18.324,18.303,18.324,3400.0
2009-05-29 14:10:00,34.92,35.1,34.92,35.09,13000.0,18.324,18.4185,18.324,18.4132,13000.0
2009-05-29 14:15:00,35.1,35.1,35.02,35.07,6100.0,18.4185,18.4185,18.3765,18.4027,6100.0
2009-05-29 14:20:00,35.05,35.07,34.87,34.89,24100.0,18.3922,18.4027,18.2978,18.3083,24100.0
2009-05-29 14:25:00,34.88,35.03,34.88,35.03,3200.0,18.303,18.3818,18.303,18.3818,3200.0
2009-05-29 14:30:00,35.03,35.04,34.84,34.88,10000.0,18.3818,18.387,18.2821,18.303,10000.0
2009-05-29 14:35:00,34.88,34.94,34.85,34.94,6500.0,18.303,18.3345,18.2873,18.3345,6500.0
2009-05-29 14:40:00,34.93,34.94,34.83,34.84,5400.0,18.3293,18.3345,18.2768,18.2821,5400.0
2009-05-29 14:45:00,34.83,34.91,34.81,34.87,9300.0,18.2768,18.3188,18.2663,18.2978,9300.0
2009-05-29 14:50:00,34.87,34.93,34.78,34.89,12200.0,18.2978,18.3293,18.2506,18.3083,12200.0
2009-05-29 14:55:00,34.89,34.98,34.83,34.97,10000.0,18.3083,18.3555,18.2768,18.3503,10000.0
2009-05-29 15:00:00,34.97,35.01,34.91,35.01,12200.0,18.3503,18.3713,18.3188,18.3713,12200.0
2009-05-29 15:05:00,35.0,35.18,34.99,35.18,23900.0,18.366,18.4605,18.3608,18.4605,23900.0
2009-05-29 15:10:00,35.17,35.27,35.17,35.26,31100.0,18.4552,18.5077,18.4552,18.5024,31100.0
2009-05-29 15:15:00,35.27,35.41,35.21,35.4,24000.0,18.5077,18.5812,18.4762,18.5759,24000.0
2009-05-29 15:20:00,35.41,35.41,35.31,35.33,35200.0,18.5812,18.5812,18.5287,18.5392,35200.0
2009-05-29 15:25:00,35.33,35.46,35.3,35.41,57000.0,18.5392,18.6074,18.5234,18.5812,57000.0
2009-05-29 15:30:00,35.4,35.44,35.32,35.34,25200.0,18.5759,18.5969,18.5339,18.5444,25200.0
2009-05-29 15:35:00,35.34,35.5,35.34,35.49,59600.0,18.5444,18.6284,18.5444,18.6231,59600.0
2009-05-29 15:40:00,35.49,35.77,35.47,35.73,121000.0,18.6231,18.7701,18.6126,18.7491,121000.0
2009-05-29 15:45:00,35.73,35.98,35.67,35.85,91500.0,18.7491,18.8803,18.7176,18.812,91500.0
2009-05-29 15:50:00,35.85,36.03,35.71,35.87,189300.0,18.812,18.9065,18.7386,18.8225,189300.0
2009-05-29 15:55:00,35.85,36.08,35.8,35.98,362700.0,18.812,18.9327,18.7858,18.8803,362700.0
2009-06-01 09:30:00,35.8,36.69,35.8,36.63,69200.0,18.7858,19.2528,18.7858,19.2213,69200.0
2009-06-01 09:35:00,36.63,36.66,36.06,36.16,25700.0,19.2213,19.2371,18.9222,18.9747,25700.0
2009-06-01 09:40:00,36.15,36.33,36.14,36.22,23900.0,18.9695,19.0639,18.9642,19.0062,23900.0
2009-06-01 09:45:00,36.23,36.62,36.23,36.53,9900.0,19.0114,19.2161,19.0114,19.1689,9900.0
2009-06-01 09:50:00,36.57,36.89,36.55,36.89,28000.0,19.1899,19.3578,19.1794,19.3578,28000.0
2009-06-01 09:55:00,36.88,36.92,36.75,36.79,22700.0,19.3525,19.3735,19.2843,19.3053,22700.0
2009-06-01 10:00:00,36.8,37.25,36.8,37.25,54000.0,19.3105,19.5467,19.3105,19.5467,54000.0
2009-06-01 10:05:00,37.25,37.65,37.25,37.48,57500.0,19.5467,19.7566,19.5467,19.6674,57500.0
2009-06-01 10:10:00,37.48,37.53,37.25,37.52,53300.0,19.6674,19.6936,19.5467,19.6884,53300.0
2009-06-01 10:15:00,37.54,37.55,37.4,37.49,29500.0,19.6989,19.7041,19.6254,19.6726,29500.0
2009-06-01 10:20:00,37.5,37.75,37.47,37.47,11200.0,19.6779,19.8091,19.6621,19.6621,11200.0
2009-06-01 10:25:00,37.44,37.46,37.17,37.17,20200.0,19.6464,19.6569,19.5047,19.5047,20200.0
2009-06-01 10:30:00,37.17,37.17,37.1,37.12,14300.0,19.5047,19.5047,19.468,19.4785,14300.0
2009-06-01 10:35:00,37.12,37.28,37.03,37.19,20200.0,19.4785,19.5624,19.4312,19.5152,20200.0
2009-06-01 10:40:00,37.18,37.27,37.14,37.14,10400.0,19.5099,19.5572,19.489,19.489,10400.0
2009-06-01 10:45:00,37.16,37.21,37.09,37.14,9500.0,19.4995,19.5257,19.4627,19.489,9500.0
2009-06-01 10:50:00,37.15,37.23,36.97,37.0,34800.0,19.4942,19.5362,19.3998,19.4155,34800.0
2009-06-01 10:55:00,37.0,37.11,36.98,37.11,16500.0,19.4155,19.4732,19.405,19.4732,16500.0
2009-06-01 11:00:00,37.1,37.25,37.06,37.23,23000.0,19.468,19.5467,19.447,19.5362,23000.0
2009-06-01 11:05:00,37.24,37.46,37.24,37.43,8700.0,19.5414,19.6569,19.5414,19.6411,8700.0
2009-06-01 11:10:00,37.43,37.55,37.43,37.46,12500.0,19.6411,19.7041,19.6411,19.6569,12500.0
2009-06-01 11:15:00,37.45,37.46,37.3,37.32,12400.0,19.6516,19.6569,19.5729,19.5834,12400.0
2009-06-01 11:20:00,37.33,37.49,37.3,37.44,16500.0,19.5887,19.6726,19.5729,19.6464,16500.0
2009-06-01 11:25:00,37.44,37.54,37.39,37.54,9800.0,19.6464,19.6989,19.6201,19.6989,9800.0
2009-06-01 11:30:00,37.52,37.58,37.49,37.55,3300.0,19.6884,19.7198,19.6726,19.7041,3300.0
2009-06-01 11:35:00,37.57,37.6,37.49,37.59,5900.0,19.7146,19.7303,19.6726,19.7251,5900.0
2009-06-01 11:40:00,37.6,37.7,37.56,37.69,5900.0,19.7303,19.7828,19.7094,19.7776,5900.0
2009-06-01 11:45:00,37.66,37.72,37.64,37.65,4100.0,19.7618,19.7933,19.7513,19.7566,4100.0
2009-06-01 11:50:00,37.69,37.77,37.66,37.77,9500.0,19.7776,19.8195,19.7618,19.8195,9500.0
2009-06-01 11:55:00,37.76,37.82,37.76,37.77,9900.0,19.8143,19.8458,19.8143,19.8195,9900.0
2009-06-01 12:00:00,37.81,37.85,37.74,37.82,8400.0,19.8405,19.8615,19.8038,19.8458,8400.0
2009-06-01 12:05:00,37.82,37.86,37.79,37.82,12700.0,19.8458,19.8668,19.83,19.8458,12700.0
2009-06-01 12:10:00,37.84,37.87,37.82,37.84,12300.0,19.8563,19.872,19.8458,19.8563,12300.0
2009-06-01 12:15:00,37.87,37.96,37.85,37.96,6000.0,19.872,19.9192,19.8615,19.9192,6000.0
2009-06-01 12:20:00,37.99,38.0,37.96,37.98,28300.0,19.935,19.9402,19.9192,19.9297,28300.0
2009-06-01 12:25:00,38.0,38.0,37.93,37.98,6200.0,19.9402,19.9402,19.9035,19.9297,6200.0
2009-06-01 12:30:00,38.0,38.0,37.97,37.99,12100.0,19.9402,19.9402,19.9245,19.935,12100.0
2009-06-01 12:35:00,38.0,38.02,37.9,37.9,21300.0,19.9402,19.9507,19.8878,19.8878,21300.0
2009-06-01 12:40:00,37.93,38.02,37.92,37.99,10400.0,19.9035,19.9507,19.8983,19.935,10400.0
2009-06-01 12:45:00,38.02,38.02,37.96,38.0,7700.0,19.9507,19.9507,19.9192,19.9402,7700.0
2009-06-01 12:50:00,37.98,38.0,37.93,37.95,11300.0,19.9297,19.9402,19.9035,19.914,11300.0
2009-06-01 12:55:00,37.95,37.95,37.73,37.77,19100.0,19.914,19.914,19.7986,19.8195,19100.0
2009-06-01 13:00:00,37.77,37.77,37.55,37.56,34200.0,19.8195,19.8195,19.7041,19.7094,34200.0
2009-06-01 13:05:00,37.56,37.64,37.48,37.61,20200.0,19.7094,19.7513,19.6674,19.7356,20200.0
2009-06-01 13:10:00,37.6,37.61,37.44,37.47,11600.0,19.7303,19.7356,19.6464,19.6621,11600.0
2009-06-01 13:15:00,37.46,37.57,37.46,37.55,9100.0,19.6569,19.7146,19.6569,19.7041,9100.0
2009-06-01 13:20:00,37.54,37.62,37.46,37.61,24100.0,19.6989,19.7408,19.6569,19.7356,24100.0
2009-06-01 13:25:00,37.61,37.64,37.6,37.62,10700.0,19.7356,19.7513,19.7303,19.7408,10700.0
2009-06-01 13:30:00,37.62,37.62,37.48,37.5,28300.0,19.7408,19.7408,19.6674,19.6779,28300.0
2009-06-01 13:35:00,37.52,37.54,37.32,37.43,11700.0,19.6884,19.6989,19.5834,19.6411,11700.0
2009-06-01 13:40:00,37.44,37.53,37.44,37.44,11800.0,19.6464,19.6936,19.6464,19.6464,11800.0
2009-06-01 13:45:00,37.48,37.55,37.42,37.52,17000.0,19.6674,19.7041,19.6359,19.6884,17000.0
2009-06-01 13:50:00,37.51,37.55,37.5,37.51,6600.0,19.6831,19.7041,19.6779,19.6831,6600.0
2009-06-01 13:55:00,37.53,37.62,37.5,37.55,24400.0,19.6936,19.7408,19.6779,19.7041,24400.0
2009-06-01 14:00:00,37.56,37.62,37.56,37.62,35200.0,19.7094,19.7408,19.7094,19.7408,35200.0
2009-06-01 14:05:00,37.62,37.63,37.57,37.6,271500.0,19.7408,19.7461,19.7146,19.7303,271500.0
2009-06-01 14:10:00,37.58,37.62,37.44,37.55,17600.0,19.7198,19.7408,19.6464,19.7041,17600.0
2009-06-01 14:15:00,37.54,37.62,37.53,37.54,29200.0,19.6989,19.7408,19.6936,19.6989,29200.0
2009-06-01 14:20:00,37.53,37.55,37.47,37.53,13000.0,19.6936,19.7041,19.6621,19.6936,13000.0
2009-06-01 14:25:00,37.55,37.62,37.48,37.48,17100.0,19.7041,19.7408,19.6674,19.6674,17100.0
2009-06-01 14:30:00,37.48,37.49,37.24,37.32,38500.0,19.6674,19.6726,19.5414,19.5834,38500.0
2009-06-01 14:35:00,37.31,37.36,37.23,37.29,14900.0,19.5782,19.6044,19.5362,19.5677,14900.0
2009-06-01 14:40:00,37.33,37.33,37.14,37.23,18000.0,19.5887,19.5887,19.489,19.5362,18000.0
2009-06-01 14:45:00,37.23,37.3,37.07,37.12,14000.0,19.5362,19.5729,19.4522,19.4785,14000.0
2009-06-01 14:50:00,37.13,37.13,36.74,36.87,27100.0,19.4837,19.4837,19.2791,19.3473,27100.0
2009-06-01 14:55:00,36.86,36.89,36.72,36.85,44500.0,19.342,19.3578,19.2686,19.3368,44500.0
2009-06-01 15:00:00,36.85,36.94,36.81,36.89,16700.0,19.3368,19.384,19.3158,19.3578,16700.0
2009-06-01 15:05:00,36.87,36.87,36.68,36.68,41700.0,19.3473,19.3473,19.2476,19.2476,41700.0
2009-06-01 15:10:00,36.68,36.73,36.5,36.5,55400.0,19.2476,19.2738,19.1531,19.1531,55400.0
2009-06-01 15:15:00,36.5,36.5,36.29,36.35,40900.0,19.1531,19.1531,19.0429,19.0744,40900.0
2009-06-01 15:20:00,36.34,36.49,36.33,36.47,33700.0,19.0692,19.1479,19.0639,19.1374,33700.0
2009-06-01 15:25:00,36.47,36.73,36.45,36.73,32300.0,19.1374,19.2738,19.1269,19.2738,32300.0
2009-06-01 15:30:00,36.7,37.07,36.7,37.0,42000.0,19.2581,19.4522,19.2581,19.4155,42000.0
2009-06-01 15:35:00,37.0,37.25,37.0,37.22,49100.0,19.4155,19.5467,19.4155,19.5309,49100.0
2009-06-01 15:40:00,37.21,37.37,37.17,37.33,62000.0,19.5257,19.6097,19.5047,19.5887,62000.0
2009-06-01 15:45:00,37.32,37.38,37.18,37.26,61400.0,19.5834,19.6149,19.5099,19.5519,61400.0
2009-06-01 15:50:00,37.27,37.49,37.21,37.45,87800.0,19.5572,19.6726,19.5257,19.6516,87800.0
2009-06-01 15:55:00,37.45,37.51,37.19,37.36,230300.0,19.6516,19.6831,19.5152,19.6044,230300.0
2009-06-02 09:30:00,37.45,37.45,37.04,37.21,22500.0,19.6516,19.6516,19.4365,19.5257,22500.0
2009-06-02 09:35:00,37.19,37.3,37.06,37.26,26100.0,19.5152,19.5729,19.447,19.5519,26100.0
2009-06-02 09:40:00,37.3,37.35,37.0,37.11,25000.0,19.5729,19.5992,19.4155,19.4732,25000.0
2009-06-02 09:45:00,37.06,37.15,36.96,37.01,23900.0,19.447,19.4942,19.3945,19.4207,23900.0
2009-06-02 09:50:00,37.02,37.23,36.97,37.18,29900.0,19.426,19.5362,19.3998,19.5099,29900.0
2009-06-02 09:55:00,37.2,37.25,37.08,37.23,22000.0,19.5204,19.5467,19.4575,19.5362,22000.0
2009-06-02 10:00:00,37.23,37.53,37.18,37.22,53300.0,19.5362,19.6936,19.5099,19.5309,53300.0
2009-06-02 10:05:00,37.17,37.3,37.1,37.24,26300.0,19.5047,19.5729,19.468,19.5414,26300.0
2009-06-02 10:10:00,37.26,37.48,37.25,37.34,265400.0,19.5519,19.6674,19.5467,19.5939,265400.0
2009-06-02 10:15:00,37.4,37.4,37.02,37.02,26900.0,19.6254,19.6254,19.426,19.426,26900.0
2009-06-02 10:20:00,37.02,37.08,36.9,37.06,23200.0,19.426,19.4575,19.363,19.447,23200.0
2009-06-02 10:25:00,37.01,37.09,36.89,37.0,18700.0,19.4207,19.4627,19.3578,19.4155,18700.0
2009-06-02 10:30:00,37.03,37.04,36.73,36.88,20400.0,19.4312,19.4365,19.2738,19.3525,20400.0
2009-06-02 10:35:00,36.88,36.94,36.81,36.9,13300.0,19.3525,19.384,19.3158,19.363,13300.0
2009-06-02 10:40:00,36.92,37.01,36.91,37.0,22300.0,19.3735,19.4207,19.3683,19.4155,22300.0
2009-06-02 10:45:00,37.0,37.02,36.95,37.0,13800.0,19.4155,19.426,19.3893,19.4155,13800.0
2009-06-02 10:50:00,37.02,37.03,36.93,37.0,17400.0,19.426,19.4312,19.3788,19.4155,17400.0
2009-06-02 10:55:00,37.0,37.13,36.96,37.09,16100.0,19.4155,19.4837,19.3945,19.4627,16100.0
2009-06-02 11:00:00,37.1,37.11,36.98,36.98,14500.0,19.468,19.4732,19.405,19.405,14500.0
2009-06-02 11:05:00,36.98,37.06,36.95,36.97,9600.0,19.405,19.447,19.3893,19.3998,9600.0
2009-06-02 11:10:00,36.97,37.05,36.97,37.0,9900.0,19.3998,19.4417,19.3998,19.4155,9900.0
2009-06-02 11:15:00,37.01,37.03,36.87,37.0,10900.0,19.4207,19.4312,19.3473,19.4155,10900.0
2009-06-02 11:20:00,37.0,37.14,36.98,37.07,12900.0,19.4155,19.489,19.405,19.4522,12900.0
2009-06-02 11:25:00,37.06,37.12,37.0,37.0,9100.0,19.447,19.4785,19.4155,19.4155,9100.0
2009-06-02 11:30:00,37.0,37.05,36.91,36.92,11100.0,19.4155,19.4417,19.3683,19.3735,11100.0
2009-06-02 11:35:00,36.9,36.92,36.79,36.85,9700.0,19.363,19.3735,19.3053,19.3368,9700.0
2009-06-02 11:40:00,36.87,36.95,36.81,36.95,13300.0,19.3473,19.3893,19.3158,19.3893,13300.0
2009-06-02 11:45:00,36.95,37.03,36.92,37.01,18200.0,19.3893,19.4312,19.3735,19.4207,18200.0
2009-06-02 11:50:00,37.0,37.13,37.0,37.13,8000.0,19.4155,19.4837,19.4155,19.4837,8000.0
2009-06-02 11:55:00,37.12,37.21,37.12,37.15,7900.0,19.4785,19.5257,19.4785,19.4942,7900.0
2009-06-02 12:00:00,37.14,37.22,37.14,37.2,20900.0,19.489,19.5309,19.489,19.5204,20900.0
2009-06-02 12:05:00,37.2,37.24,37.17,37.19,25000.0,19.5204,19.5414,19.5047,19.5152,25000.0
2009-06-02 12:10:00,37.19,37.21,37.17,37.21,23400.0,19.5152,19.5257,19.5047,19.5257,23400.0
2009-06-02 12:15:00,37.21,37.22,37.14,37.16,33700.0,19.5257,19.5309,19.489,19.4995,33700.0
2009-06-02 12:20:00,37.15,37.16,37.06,37.1,15700.0,19.4942,19.4995,19.447,19.468,15700.0
2009-06-02 12:25:00,37.09,37.09,36.92,36.94,13800.0,19.4627,19.4627,19.3735,19.384,13800.0
2009-06-02 12:30:00,36.93,37.02,36.9,36.92,10200.0,19.3788,19.426,19.363,19.3735,10200.0
2009-06-02 12:35:00,36.93,36.98,36.92,36.96,15600.0,19.3788,19.405,19.3735,19.3945,15600.0
2009-06-02 12:40:00,36.93,36.95,36.86,36.87,21400.0,19.3788,19.3893,19.342,19.3473,21400.0
2009-06-02 12:45:00,36.91,36.97,36.87,36.95,10400.0,19.3683,19.3998,19.3473,19.3893,10400.0
2009-06-02 12:50:00,36.97,37.13,36.95,37.06,18600.0,19.3998,19.4837,19.3893,19.447,18600.0
2009-06-02 12:55:00,37.07,37.07,36.99,37.0,62000.0,19.4522,19.4522,19.4102,19.4155,62000.0
2009-06-02 13:00:00,37.0,37.02,36.91,36.91,9700.0,19.4155,19.426,19.3683,19.3683,9700.0
2009-06-02 13:05:00,36.94,36.98,36.92,36.98,10300.0,19.384,19.405,19.3735,19.405,10300.0
2009-06-02 13:10:00,36.97,37.0,36.92,36.92,15400.0,19.3998,19.4155,19.3735,19.3735,15400.0
2009-06-02 13:15:00,36.92,36.96,36.9,36.91,6800.0,19.3735,19.3945,19.363,19.3683,6800.0
2009-06-02 13:20:00,36.89,37.0,36.89,36.99,10700.0,19.3578,19.4155,19.3578,19.4102,10700.0
2009-06-02 13:25:00,36.99,37.04,36.94,36.95,17800.0,19.4102,19.4365,19.384,19.3893,17800.0
2009-06-02 13:30:00,36.96,37.03,36.95,36.99,16000.0,19.3945,19.4312,19.3893,19.4102,16000.0
2009-06-02 13:35:00,36.99,37.05,36.98,36.98,30700.0,19.4102,19.4417,19.405,19.405,30700.0
2009-06-02 13:40:00,37.0,37.01,36.94,37.0,20000.0,19.4155,19.4207,19.384,19.4155,20000.0
2009-06-02 13:45:00,37.0,37.03,36.97,36.99,35700.0,19.4155,19.4312,19.3998,19.4102,35700.0
2009-06-02 13:50:00,36.97,36.99,36.89,36.89,13800.0,19.3998,19.4102,19.3578,19.3578,13800.0
2009-06-02 13:55:00,36.89,37.02,36.85,37.01,14600.0,19.3578,19.426,19.3368,19.4207,14600.0
2009-06-02 14:00:00,37.01,37.05,36.97,37.0,63600.0,19.4207,19.4417,19.3998,19.4155,63600.0
2009-06-02 14:05:00,37.0,37.06,37.0,37.02,17200.0,19.4155,19.447,19.4155,19.426,17200.0
2009-06-02 14:10:00,37.03,37.04,36.98,37.02,14000.0,19.4312,19.4365,19.405,19.426,14000.0
2009-06-02 14:15:00,37.03,37.07,37.0,37.03,17600.0,19.4312,19.4522,19.4155,19.4312,17600.0
2009-06-02 14:20:00,37.02,37.13,37.02,37.06,13500.0,19.426,19.4837,19.426,19.447,13500.0
2009-06-02 14:25:00,37.03,37.06,36.97,36.97,11400.0,19.4312,19.447,19.3998,19.3998,11400.0
2009-06-02 14:30:00,36.95,37.0,36.86,36.87,29400.0,19.3893,19.4155,19.342,19.3473,29400.0
2009-06-02 14:35:00,36.86,36.88,36.78,36.8,8800.0,19.342,19.3525,19.3001,19.3105,8800.0
2009-06-02 14:40:00,36.79,36.9,36.78,36.9,10400.0,19.3053,19.363,19.3001,19.363,10400.0
2009-06-02 14:45:00,36.89,36.89,36.75,36.76,8200.0,19.3578,19.3578,19.2843,19.2896,8200.0
2009-06-02 14:50:00,36.75,36.83,36.73,36.83,18000.0,19.2843,19.3263,19.2738,19.3263,18000.0
2009-06-02 14:55:00,36.82,36.83,36.76,36.77,9200.0,19.321,19.3263,19.2896,19.2948,9200.0
2009-06-02 15:00:00,36.74,36.93,36.74,36.89,13000.0,19.2791,19.3788,19.2791,19.3578,13000.0
2009-06-02 15:05:00,36.88,37.06,36.88,37.0,25900.0,19.3525,19.447,19.3525,19.4155,25900.0
2009-06-02 15:10:00,37.0,37.06,37.0,37.0,19900.0,19.4155,19.447,19.4155,19.4155,19900.0
2009-06-02 15:15:00,37.0,37.04,36.94,37.0,32600.0,19.4155,19.4365,19.384,19.4155,32600.0
2009-06-02 15:20:00,37.0,37.0,36.84,36.98,26300.0,19.4155,19.4155,19.3315,19.405,26300.0
2009-06-02 15:25:00,37.0,37.14,36.96,36.97,23900.0,19.4155,19.489,19.3945,19.3998,23900.0
2009-06-02 15:30:00,36.98,37.02,36.9,37.02,17000.0,19.405,19.426,19.363,19.426,17000.0
2009-06-02 15:35:00,37.0,37.19,36.99,37.09,26300.0,19.4155,19.5152,19.4102,19.4627,26300.0
2009-06-02 15:40:00,37.11,37.13,37.0,37.1,37000.0,19.4732,19.4837,19.4155,19.468,37000.0
2009-06-02 15:45:00,37.1,37.22,37.09,37.17,24600.0,19.468,19.5309,19.4627,19.5047,24600.0
2009-06-02 15:50:00,37.19,37.19,37.0,37.03,42000.0,19.5152,19.5152,19.4155,19.4312,42000.0
2009-06-02 15:55:00,37.01,37.09,36.86,36.93,101800.0,19.4207,19.4627,19.342,19.3788,101800.0
2009-06-03 09:30:00,36.65,37.0,36.48,36.64,37400.0,19.2318,19.4155,19.1426,19.2266,37400.0
2009-06-03 09:35:00,36.68,36.79,36.43,36.48,23100.0,19.2476,19.3053,19.1164,19.1426,23100.0
2009-06-03 09:40:00,36.48,36.52,36.3,36.49,8400.0,19.1426,19.1636,19.0482,19.1479,8400.0
2009-06-03 09:45:00,36.45,36.81,36.43,36.8,20000.0,19.1269,19.3158,19.1164,19.3105,20000.0
2009-06-03 09:50:00,36.75,36.99,36.7,36.83,38000.0,19.2843,19.4102,19.2581,19.3263,38000.0
2009-06-03 09:55:00,36.76,36.8,36.65,36.76,7000.0,19.2896,19.3105,19.2318,19.2896,7000.0
2009-06-03 10:00:00,36.73,36.75,36.47,36.56,21100.0,19.2738,19.2843,19.1374,19.1846,21100.0
2009-06-03 10:05:00,36.57,36.62,36.53,36.56,12200.0,19.1899,19.2161,19.1689,19.1846,12200.0
2009-06-03 10:10:00,36.56,36.64,36.53,36.63,20700.0,19.1846,19.2266,19.1689,19.2213,20700.0
2009-06-03 10:15:00,36.59,36.6,36.49,36.49,19400.0,19.2004,19.2056,19.1479,19.1479,19400.0
2009-06-03 10:20:00,36.5,36.51,36.37,36.48,8400.0,19.1531,19.1584,19.0849,19.1426,8400.0
2009-06-03 10:25:00,36.49,36.57,36.43,36.52,25400.0,19.1479,19.1899,19.1164,19.1636,25400.0
2009-06-03 10:30:00,36.52,36.53,36.31,36.33,16600.0,19.1636,19.1689,19.0534,19.0639,16600.0
2009-06-03 10:35:00,36.33,36.34,36.25,36.3,6000.0,19.0639,19.0692,19.0219,19.0482,6000.0
2009-06-03 10:40:00,36.34,36.4,36.2,36.36,14100.0,19.0692,19.1006,18.9957,19.0797,14100.0
2009-06-03 10:45:00,36.39,36.44,36.34,36.4,11200.0,19.0954,19.1216,19.0692,19.1006,11200.0
2009-06-03 10:50:00,36.4,36.52,36.38,36.39,25600.0,19.1006,19.1636,19.0902,19.0954,25600.0
2009-06-03 10:55:00,36.38,36.45,36.36,36.44,7900.0,19.0902,19.1269,19.0797,19.1216,7900.0
2009-06-03 11:00:00,36.45,36.45,36.35,36.39,5700.0,19.1269,19.1269,19.0744,19.0954,5700.0
2009-06-03 11:05:00,36.4,36.43,36.38,36.41,3400.0,19.1006,19.1164,19.0902,19.1059,3400.0
2009-06-03 11:10:00,36.4,36.4,36.23,36.29,9400.0,19.1006,19.1006,19.0114,19.0429,9400.0
2009-06-03 11:15:00,36.3,36.3,36.12,36.13,21000.0,19.0482,19.0482,18.9537,18.959,21000.0
2009-06-03 11:20:00,36.14,36.3,36.14,36.3,19900.0,18.9642,19.0482,18.9642,19.0482,19900.0
2009-06-03 11:25:00,36.3,36.3,36.17,36.17,13000.0,19.0482,19.0482,18.98,18.98,13000.0
2009-06-03 11:30:00,36.17,36.25,36.14,36.16,13600.0,18.98,19.0219,18.9642,18.9747,13600.0
2009-06-03 11:35:00,36.15,36.16,36.02,36.05,19400.0,18.9695,18.9747,18.9012,18.917,19400.0
2009-06-03 11:40:00,36.05,36.1,36.0,36.0,29800.0,18.917,18.9432,18.8908,18.8908,29800.0
2009-06-03 11:45:00,36.0,36.1,35.97,36.07,23700.0,18.8908,18.9432,18.875,18.9275,23700.0
2009-06-03 11:50:00,36.03,36.13,36.03,36.11,6000.0,18.9065,18.959,18.9065,18.9485,6000.0
2009-06-03 11:55:00,36.11,36.2,36.09,36.17,8400.0,18.9485,18.9957,18.938,18.98,8400.0
2009-06-03 12:00:00,36.16,36.16,36.09,36.11,2700.0,18.9747,18.9747,18.938,18.9485,2700.0
2009-06-03 12:05:00,36.11,36.2,36.11,36.2,6000.0,18.9485,18.9957,18.9485,18.9957,6000.0
2009-06-03 12:10:00,36.2,36.21,36.13,36.13,5800.0,18.9957,19.0009,18.959,18.959,5800.0
2009-06-03 12:15:00,36.14,36.26,36.13,36.2,20200.0,18.9642,19.0272,18.959,18.9957,20200.0
2009-06-03 12:20:00,36.2,36.23,36.14,36.14,9600.0,18.9957,19.0114,18.9642,18.9642,9600.0
2009-06-03 12:25:00,36.13,36.14,36.03,36.05,6800.0,18.959,18.9642,18.9065,18.917,6800.0
2009-06-03 12:30:00,36.06,36.16,36.01,36.13,47100.0,18.9222,18.9747,18.896,18.959,47100.0
2009-06-03 12:35:00,36.12,36.13,36.03,36.07,6100.0,18.9537,18.959,18.9065,18.9275,6100.0
2009-06-03 12:40:00,36.05,36.08,36.01,36.06,10400.0,18.917,18.9327,18.896,18.9222,10400.0
2009-06-03 12:45:00,36.08,36.25,36.08,36.18,11000.0,18.9327,19.0219,18.9327,18.9852,11000.0
2009-06-03 12:50:00,36.19,36.23,36.15,36.16,19100.0,18.9905,19.0114,18.9695,18.9747,19100.0
2009-06-03 12:55:00,36.16,36.2,36.16,36.18,5500.0,18.9747,18.9957,18.9747,18.9852,5500.0
2009-06-03 13:00:00,36.16,36.19,36.16,36.16,4800.0,18.9747,18.9905,18.9747,18.9747,4800.0
2009-06-03 13:05:00,36.17,36.18,36.14,36.17,4200.0,18.98,18.9852,18.9642,18.98,4200.0
2009-06-03 13:10:00,36.17,36.18,36.13,36.17,7200.0,18.98,18.9852,18.959,18.98,7200.0
2009-06-03 13:15:00,36.17,36.18,36.15,36.18,6300.0,18.98,18.9852,18.9695,18.9852,6300.0
2009-06-03 13:20:00,36.18,36.18,36.1,36.1,6800.0,18.9852,18.9852,18.9432,18.9432,6800.0
2009-06-03 13:25:00,36.11,36.15,36.09,36.11,11600.0,18.9485,18.9695,18.938,18.9485,11600.0
2009-06-03 13:30:00,36.1,36.13,36.08,36.11,10200.0,18.9432,18.959,18.9327,18.9485,10200.0
2009-06-03 13:35:00,36.11,36.13,36.08,36.11,11800.0,18.9485,18.959,18.9327,18.9485,11800.0
2009-06-03 13:40:00,36.08,36.1,36.04,36.07,5500.0,18.9327,18.9432,18.9117,18.9275,5500.0
2009-06-03 13:45:00,36.08,36.13,36.04,36.1,18200.0,18.9327,18.959,18.9117,18.9432,18200.0
2009-06-03 13:50:00,36.09,36.11,36.06,36.11,9800.0,18.938,18.9485,18.9222,18.9485,9800.0
2009-06-03 13:55:00,36.1,36.1,36.03,36.04,9800.0,18.9432,18.9432,18.9065,18.9117,9800.0
2009-06-03 14:00:00,36.03,36.09,36.02,36.09,6300.0,18.9065,18.938,18.9012,18.938,6300.0
2009-06-03 14:05:00,36.1,36.1,36.06,36.08,10900.0,18.9432,18.9432,18.9222,18.9327,10900.0
2009-06-03 14:10:00,36.07,36.08,35.98,36.01,12500.0,18.9275,18.9327,18.8803,18.896,12500.0
2009-06-03 14:15:00,36.02,36.06,35.98,36.0,10500.0,18.9012,18.9222,18.8803,18.8908,10500.0
2009-06-03 14:20:00,36.0,36.04,35.95,35.95,9000.0,18.8908,18.9117,18.8645,18.8645,9000.0
2009-06-03 14:25:00,35.93,35.98,35.9,35.9,12200.0,18.854,18.8803,18.8383,18.8383,12200.0
2009-06-03 14:30:00,35.9,35.9,35.79,35.81,13200.0,18.8383,18.8383,18.7806,18.7911,13200.0
2009-06-03 14:35:00,35.8,35.91,35.8,35.89,14500.0,18.7858,18.8435,18.7858,18.833,14500.0
2009-06-03 14:40:00,35.88,35.92,35.83,35.83,11200.0,18.8278,18.8488,18.8015,18.8015,11200.0
2009-06-03 14:45:00,35.82,35.83,35.75,35.79,10700.0,18.7963,18.8015,18.7596,18.7806,10700.0
2009-06-03 14:50:00,35.78,35.83,35.77,35.83,7000.0,18.7753,18.8015,18.7701,18.8015,7000.0
2009-06-03 14:55:00,35.83,35.99,35.82,35.93,17500.0,18.8015,18.8855,18.7963,18.854,17500.0
2009-06-03 15:00:00,35.94,36.06,35.92,35.95,22900.0,18.8593,18.9222,18.8488,18.8645,22900.0
2009-06-03 15:05:00,35.95,36.09,35.93,36.09,15100.0,18.8645,18.938,18.854,18.938,15100.0
2009-06-03 15:10:00,36.09,36.09,36.03,36.08,14300.0,18.938,18.938,18.9065,18.9327,14300.0
2009-06-03 15:15:00,36.08,36.21,36.04,36.14,17500.0,18.9327,19.0009,18.9117,18.9642,17500.0
2009-06-03 15:20:00,36.14,36.15,36.01,36.02,16700.0,18.9642,18.9695,18.896,18.9012,16700.0
2009-06-03 15:25:00,36.03,36.04,35.83,35.85,14200.0,18.9065,18.9117,18.8015,18.812,14200.0
2009-06-03 15:30:00,35.86,35.9,35.76,35.81,16700.0,18.8173,18.8383,18.7648,18.7911,16700.0
2009-06-03 15:35:00,35.83,35.85,35.77,35.83,12400.0,18.8015,18.812,18.7701,18.8015,12400.0
2009-06-03 15:40:00,35.84,36.01,35.83,35.92,48500.0,18.8068,18.896,18.8015,18.8488,48500.0
2009-06-03 15:45:00,35.91,36.11,35.9,36.1,36000.0,18.8435,18.9485,18.8383,18.9432,36000.0
2009-06-03 15:50:00,36.12,36.3,36.1,36.14,52100.0,18.9537,19.0482,18.9432,18.9642,52100.0
2009-06-03 15:55:00,36.14,36.31,36.14,36.26,343600.0,18.9642,19.0534,18.9642,19.0272,343600.0
2009-06-04 09:30:00,36.83,36.91,36.27,36.56,25900.0,19.3263,19.3683,19.0324,19.1846,25900.0
2009-06-04 09:35:00,36.59,36.67,36.47,36.58,23700.0,19.2004,19.2423,19.1374,19.1951,23700.0
2009-06-04 09:40:00,36.56,36.69,36.53,36.65,12200.0,19.1846,19.2528,19.1689,19.2318,12200.0
2009-06-04 09:45:00,36.68,36.78,36.67,36.71,8600.0,19.2476,19.3001,19.2423,19.2633,8600.0
2009-06-04 09:50:00,36.75,37.0,36.69,36.89,15800.0,19.2843,19.4155,19.2528,19.3578,15800.0
2009-06-04 09:55:00,36.89,36.91,36.86,36.9,4900.0,19.3578,19.3683,19.342,19.363,4900.0
2009-06-04 10:00:00,36.89,37.0,36.88,36.9,10600.0,19.3578,19.4155,19.3525,19.363,10600.0
2009-06-04 10:05:00,36.9,36.92,36.78,36.82,17200.0,19.363,19.3735,19.3001,19.321,17200.0
2009-06-04 10:10:00,36.81,36.87,36.8,36.85,6700.0,19.3158,19.3473,19.3105,19.3368,6700.0
2009-06-04 10:15:00,36.85,36.95,36.85,36.85,11400.0,19.3368,19.3893,19.3368,19.3368,11400.0
2009-06-04 10:20:00,36.85,36.98,36.81,36.98,12400.0,19.3368,19.405,19.3158,19.405,12400.0
2009-06-04 10:25:00,37.0,37.0,36.93,37.0,8500.0,19.4155,19.4155,19.3788,19.4155,8500.0
2009-06-04 10:30:00,37.0,37.11,36.98,37.05,30200.0,19.4155,19.4732,19.405,19.4417,30200.0
2009-06-04 10:35:00,37.04,37.23,37.0,37.16,39600.0,19.4365,19.5362,19.4155,19.4995,39600.0
2009-06-04 10:40:00,37.18,37.23,37.1,37.18,6700.0,19.5099,19.5362,19.468,19.5099,6700.0
2009-06-04 10:45:00,37.2,37.3,37.2,37.26,6000.0,19.5204,19.5729,19.5204,19.5519,6000.0
2009-06-04 10:50:00,37.24,37.38,37.24,37.31,8800.0,19.5414,19.6149,19.5414,19.5782,8800.0
2009-06-04 10:55:00,37.3,37.58,37.3,37.58,10400.0,19.5729,19.7198,19.5729,19.7198,10400.0
2009-06-04 11:00:00,37.56,37.66,37.43,37.46,9100.0,19.7094,19.7618,19.6411,19.6569,9100.0
2009-06-04 11:05:00,37.46,37.52,37.37,37.37,22700.0,19.6569,19.6884,19.6097,19.6097,22700.0
2009-06-04 11:10:00,37.38,37.5,37.33,37.48,43300.0,19.6149,19.6779,19.5887,19.6674,43300.0
2009-06-04 11:15:00,37.41,37.67,37.4,37.65,15300.0,19.6306,19.7671,19.6254,19.7566,15300.0
2009-06-04 11:20:00,37.66,37.7,37.56,37.67,9800.0,19.7618,19.7828,19.7094,19.7671,9800.0
2009-06-04 11:25:00,37.69,37.79,37.62,37.74,11900.0,19.7776,19.83,19.7408,19.8038,11900.0
2009-06-04 11:30:00,37.75,37.78,37.65,37.65,20800.0,19.8091,19.8248,19.7566,19.7566,20800.0
2009-06-04 11:35:00,37.68,37.71,37.62,37.7,29600.0,19.7723,19.7881,19.7408,19.7828,29600.0
2009-06-04 11:40:00,37.7,37.72,37.66,37.68,15600.0,19.7828,19.7933,19.7618,19.7723,15600.0
2009-06-04 11:45:00,37.67,37.75,37.65,37.72,4400.0,19.7671,19.8091,19.7566,19.7933,4400.0
2009-06-04 11:50:00,37.74,37.75,37.65,37.65,4200.0,19.8038,19.8091,19.7566,19.7566,4200.0
2009-06-04 11:55:00,37.65,37.67,37.58,37.58,6600.0,19.7566,19.7671,19.7198,19.7198,6600.0
2009-06-04 12:00:00,37.56,37.65,37.52,37.61,14100.0,19.7094,19.7566,19.6884,19.7356,14100.0
2009-06-04 12:05:00,37.61,37.61,37.52,37.52,7900.0,19.7356,19.7356,19.6884,19.6884,7900.0
2009-06-04 12:10:00,37.52,37.55,37.52,37.55,9000.0,19.6884,19.7041,19.6884,19.7041,9000.0
2009-06-04 12:15:00,37.53,37.57,37.52,37.52,10400.0,19.6936,19.7146,19.6884,19.6884,10400.0
2009-06-04 12:20:00,37.52,37.56,37.47,37.56,4300.0,19.6884,19.7094,19.6621,19.7094,4300.0
2009-06-04 12:25:00,37.54,37.57,37.5,37.5,5000.0,19.6989,19.7146,19.6779,19.6779,5000.0
2009-06-04 12:30:00,37.5,37.58,37.48,37.5,46100.0,19.6779,19.7198,19.6674,19.6779,46100.0
2009-06-04 12:35:00,37.52,37.57,37.48,37.48,7700.0,19.6884,19.7146,19.6674,19.6674,7700.0
2009-06-04 12:40:00,37.49,37.54,37.48,37.53,3400.0,19.6726,19.6989,19.6674,19.6936,3400.0
2009-06-04 12:45:00,37.53,37.57,37.49,37.5,20000.0,19.6936,19.7146,19.6726,19.6779,20000.0
2009-06-04 12:50:00,37.51,37.53,37.49,37.51,4500.0,19.6831,19.6936,19.6726,19.6831,4500.0
2009-06-04 12:55:00,37.5,37.54,37.49,37.5,61100.0,19.6779,19.6989,19.6726,19.6779,61100.0
2009-06-04 13:00:00,37.49,37.62,37.48,37.62,6400.0,19.6726,19.7408,19.6674,19.7408,6400.0
2009-06-04 13:05:00,37.58,37.74,37.58,37.72,13300.0,19.7198,19.8038,19.7198,19.7933,13300.0
2009-06-04 13:10:00,37.74,37.8,37.68,37.68,8600.0,19.8038,19.8353,19.7723,19.7723,8600.0
2009-06-04 13:15:00,37.72,37.85,37.71,37.85,10500.0,19.7933,19.8615,19.7881,19.8615,10500.0
2009-06-04 13:20:00,37.85,37.89,37.71,37.71,11400.0,19.8615,19.8825,19.7881,19.7881,11400.0
2009-06-04 13:25:00,37.73,37.76,37.71,37.76,4300.0,19.7986,19.8143,19.7881,19.8143,4300.0
2009-06-04 13:30:00,37.77,37.88,37.75,37.84,12500.0,19.8195,19.8773,19.8091,19.8563,12500.0
2009-06-04 13:35:00,37.86,37.97,37.82,37.94,14800.0,19.8668,19.9245,19.8458,19.9088,14800.0
2009-06-04 13:40:00,37.96,37.99,37.88,37.88,12300.0,19.9192,19.935,19.8773,19.8773,12300.0
2009-06-04 13:45:00,37.87,38.05,37.86,38.01,15800.0,19.872,19.9665,19.8668,19.9455,15800.0
2009-06-04 13:50:00,38.03,38.08,37.86,37.86,24500.0,19.956,19.9822,19.8668,19.8668,24500.0
2009-06-04 13:55:00,37.87,37.9,37.83,37.84,10200.0,19.872,19.8878,19.851,19.8563,10200.0
2009-06-04 14:00:00,37.87,37.9,37.69,37.69,15300.0,19.872,19.8878,19.7776,19.7776,15300.0
2009-06-04 14:05:00,37.7,37.82,37.68,37.71,17500.0,19.7828,19.8458,19.7723,19.7881,17500.0
2009-06-04 14:10:00,37.76,37.78,37.25,37.61,224300.0,19.8143,19.8248,19.5467,19.7356,224300.0
2009-06-04 14:15:00,37.6,37.69,37.57,37.68,11900.0,19.7303,19.7776,19.7146,19.7723,11900.0
2009-06-04 14:20:00,37.68,37.75,37.65,37.71,12800.0,19.7723,19.8091,19.7566,19.7881,12800.0
2009-06-04 14:25:00,37.72,37.81,37.71,37.76,24000.0,19.7933,19.8405,19.7881,19.8143,24000.0
2009-06-04 14:30:00,37.76,37.82,37.75,37.76,21100.0,19.8143,19.8458,19.8091,19.8143,21100.0
2009-06-04 14:35:00,37.75,37.75,37.4,37.5,22600.0,19.8091,19.8091,19.6254,19.6779,22600.0
2009-06-04 14:40:00,37.5,37.56,37.46,37.53,25900.0,19.6779,19.7094,19.6569,19.6936,25900.0
2009-06-04 14:45:00,37.51,37.57,37.48,37.52,10300.0,19.6831,19.7146,19.6674,19.6884,10300.0
2009-06-04 14:50:00,37.51,37.64,37.25,37.48,293200.0,19.6831,19.7513,19.5467,19.6674,293200.0
2009-06-04 14:55:00,37.47,37.49,37.42,37.42,11100.0,19.6621,19.6726,19.6359,19.6359,11100.0
2009-06-04 15:00:00,37.42,37.42,37.22,37.22,17900.0,19.6359,19.6359,19.5309,19.5309,17900.0
2009-06-04 15:05:00,37.22,37.25,37.1,37.14,17200.0,19.5309,19.5467,19.468,19.489,17200.0
2009-06-04 15:10:00,37.15,37.28,37.13,37.28,11900.0,19.4942,19.5624,19.4837,19.5624,11900.0
2009-06-04 15:15:00,37.27,37.29,37.22,37.27,12200.0,19.5572,19.5677,19.5309,19.5572,12200.0
2009-06-04 15:20:00,37.26,37.33,37.23,37.29,15600.0,19.5519,19.5887,19.5362,19.5677,15600.0
2009-06-04 15:25:00,37.32,37.43,37.26,37.28,8300.0,19.5834,19.6411,19.5519,19.5624,8300.0
2009-06-04 15:30:00,37.28,37.29,37.14,37.24,25700.0,19.5624,19.5677,19.489,19.5414,25700.0
2009-06-04 15:35:00,37.26,37.45,37.21,37.44,39000.0,19.5519,19.6516,19.5257,19.6464,39000.0
2009-06-04 15:40:00,37.44,37.45,37.19,37.27,26500.0,19.6464,19.6516,19.5152,19.5572,26500.0
2009-06-04 15:45:00,37.27,37.48,37.26,37.33,42600.0,19.5572,19.6674,19.5519,19.5887,42600.0
2009-06-04 15:50:00,37.34,37.58,37.34,37.41,57600.0,19.5939,19.7198,19.5939,19.6306,57600.0
2009-06-04 15:55:00,37.4,37.68,37.4,37.62,175500.0,19.6254,19.7723,19.6254,19.7408,175500.0
2009-06-05 09:30:00,38.0,38.0,37.42,37.42,28000.0,19.9402,19.9402,19.6359,19.6359,28000.0
2009-06-05 09:35:00,37.42,37.68,37.42,37.61,44300.0,19.6359,19.7723,19.6359,19.7356,44300.0
2009-06-05 09:40:00,37.67,37.79,37.62,37.78,17900.0,19.7671,19.83,19.7408,19.8248,17900.0
2009-06-05 09:45:00,37.81,37.82,37.43,37.61,18500.0,19.8405,19.8458,19.6411,19.7356,18500.0
2009-06-05 09:50:00,37.63,37.7,37.44,37.48,23400.0,19.7461,19.7828,19.6464,19.6674,23400.0
2009-06-05 09:55:00,37.46,37.65,37.42,37.46,18700.0,19.6569,19.7566,19.6359,19.6569,18700.0
2009-06-05 10:00:00,37.45,37.49,37.36,37.38,13100.0,19.6516,19.6726,19.6044,19.6149,13100.0
2009-06-05 10:05:00,37.39,37.4,37.03,37.05,15200.0,19.6201,19.6254,19.4312,19.4417,15200.0
2009-06-05 10:10:00,37.05,37.15,37.0,37.08,11400.0,19.4417,19.4942,19.4155,19.4575,11400.0
2009-06-05 10:15:00,37.07,37.3,37.07,37.26,11300.0,19.4522,19.5729,19.4522,19.5519,11300.0
2009-06-05 10:20:00,37.26,37.37,37.22,37.29,11300.0,19.5519,19.6097,19.5309,19.5677,11300.0
2009-06-05 10:25:00,37.31,37.37,37.08,37.13,44400.0,19.5782,19.6097,19.4575,19.4837,44400.0
2009-06-05 10:30:00,37.11,37.26,37.01,37.25,15900.0,19.4732,19.5519,19.4207,19.5467,15900.0
2009-06-05 10:35:00,37.25,37.41,37.14,37.4,23500.0,19.5467,19.6306,19.489,19.6254,23500.0
2009-06-05 10:40:00,37.4,37.55,37.4,37.52,112600.0,19.6254,19.7041,19.6254,19.6884,112600.0
2009-06-05 10:45:00,37.54,37.59,37.43,37.49,11000.0,19.6989,19.7251,19.6411,19.6726,11000.0
2009-06-05 10:50:00,37.48,37.53,37.42,37.47,22700.0,19.6674,19.6936,19.6359,19.6621,22700.0
2009-06-05 10:55:00,37.49,37.64,37.43,37.64,20700.0,19.6726,19.7513,19.6411,19.7513,20700.0
2009-06-05 11:00:00,37.63,37.65,37.49,37.56,22300.0,19.7461,19.7566,19.6726,19.7094,22300.0
2009-06-05 11:05:00,37.56,37.6,37.49,37.54,9700.0,19.7094,19.7303,19.6726,19.6989,9700.0
2009-06-05 11:10:00,37.55,37.6,37.5,37.56,11400.0,19.7041,19.7303,19.6779,19.7094,11400.0
2009-06-05 11:15:00,37.53,37.57,37.52,37.56,5100.0,19.6936,19.7146,19.6884,19.7094,5100.0
2009-06-05 11:20:00,37.56,37.6,37.44,37.47,19700.0,19.7094,19.7303,19.6464,19.6621,19700.0
2009-06-05 11:25:00,37.5,37.54,37.43,37.44,8700.0,19.6779,19.6989,19.6411,19.6464,8700.0
2009-06-05 11:30:00,37.47,37.47,37.27,37.27,8600.0,19.6621,19.6621,19.5572,19.5572,8600.0
2009-06-05 11:35:00,37.3,37.3,37.16,37.2,7300.0,19.5729,19.5729,19.4995,19.5204,7300.0
2009-06-05 11:40:00,37.21,37.31,37.16,37.29,11000.0,19.5257,19.5782,19.4995,19.5677,11000.0
2009-06-05 11:45:00,37.28,37.33,37.24,37.28,8700.0,19.5624,19.5887,19.5414,19.5624,8700.0
2009-06-05 11:50:00,37.23,37.28,37.11,37.21,8500.0,19.5362,19.5624,19.4732,19.5257,8500.0
2009-06-05 11:55:00,37.21,37.26,37.1,37.1,17400.0,19.5257,19.5519,19.468,19.468,17400.0
2009-06-05 12:00:00,37.11,37.13,37.01,37.01,14700.0,19.4732,19.4837,19.4207,19.4207,14700.0
2009-06-05 12:05:00,37.02,37.15,37.01,37.06,15600.0,19.426,19.4942,19.4207,19.447,15600.0
2009-06-05 12:10:00,37.08,37.11,37.0,37.09,7300.0,19.4575,19.4732,19.4155,19.4627,7300.0
2009-06-05 12:15:00,37.13,37.19,37.13,37.18,3900.0,19.4837,19.5152,19.4837,19.5099,3900.0
2009-06-05 12:20:00,37.2,37.3,37.13,37.26,11600.0,19.5204,19.5729,19.4837,19.5519,11600.0
2009-06-05 12:25:00,37.3,37.37,37.29,37.31,4800.0,19.5729,19.6097,19.5677,19.5782,4800.0
2009-06-05 12:30:00,37.32,37.32,37.21,37.21,7100.0,19.5834,19.5834,19.5257,19.5257,7100.0
2009-06-05 12:35:00,37.23,37.25,37.19,37.25,1200.0,19.5362,19.5467,19.5152,19.5467,1200.0
2009-06-05 12:40:00,37.25,37.25,37.17,37.24,5700.0,19.5467,19.5467,19.5047,19.5414,5700.0
2009-06-05 12:45:00,37.26,37.3,37.17,37.21,7700.0,19.5519,19.5729,19.5047,19.5257,7700.0
2009-06-05 12:50:00,37.18,37.26,37.17,37.23,16300.0,19.5099,19.5519,19.5047,19.5362,16300.0
2009-06-05 12:55:00,37.23,37.42,37.22,37.4,13000.0,19.5362,19.6359,19.5309,19.6254,13000.0
2009-06-05 13:00:00,37.4,37.42,37.31,37.39,15600.0,19.6254,19.6359,19.5782,19.6201,15600.0
2009-06-05 13:05:00,37.4,37.42,37.37,37.37,1700.0,19.6254,19.6359,19.6097,19.6097,1700.0
2009-06-05 13:10:00,37.4,37.42,37.3,37.34,10700.0,19.6254,19.6359,19.5729,19.5939,10700.0
2009-06-05 13:15:00,37.34,37.37,37.32,37.34,2500.0,19.5939,19.6097,19.5834,19.5939,2500.0
2009-06-05 13:20:00,37.36,37.38,37.26,37.31,22100.0,19.6044,19.6149,19.5519,19.5782,22100.0
2009-06-05 13:25:00,37.3,37.3,37.25,37.28,1600.0,19.5729,19.5729,19.5467,19.5624,1600.0
2009-06-05 13:30:00,37.27,37.35,37.27,37.32,12500.0,19.5572,19.5992,19.5572,19.5834,12500.0
2009-06-05 13:35:00,37.32,37.33,37.12,37.12,12600.0,19.5834,19.5887,19.4785,19.4785,12600.0
2009-06-05 13:40:00,37.13,37.25,37.13,37.23,3000.0,19.4837,19.5467,19.4837,19.5362,3000.0
2009-06-05 13:45:00,37.22,37.26,37.21,37.26,3700.0,19.5309,19.5519,19.5257,19.5519,3700.0
2009-06-05 13:50:00,37.26,37.33,37.26,37.27,4600.0,19.5519,19.5887,19.5519,19.5572,4600.0
2009-06-05 13:55:00,37.31,37.31,37.08,37.15,5300.0,19.5782,19.5782,19.4575,19.4942,5300.0
2009-06-05 14:00:00,37.16,37.17,37.05,37.07,5300.0,19.4995,19.5047,19.4417,19.4522,5300.0
2009-06-05 14:05:00,37.07,37.09,36.86,36.88,10300.0,19.4522,19.4627,19.342,19.3525,10300.0
2009-06-05 14:10:00,36.86,36.93,36.84,36.84,6300.0,19.342,19.3788,19.3315,19.3315,6300.0
2009-06-05 14:15:00,36.84,36.86,36.77,36.77,9200.0,19.3315,19.342,19.2948,19.2948,9200.0
2009-06-05 14:20:00,36.78,36.83,36.65,36.83,13100.0,19.3001,19.3263,19.2318,19.3263,13100.0
2009-06-05 14:25:00,36.85,36.86,36.75,36.77,12100.0,19.3368,19.342,19.2843,19.2948,12100.0
2009-06-05 14:30:00,36.79,36.79,36.65,36.68,10400.0,19.3053,19.3053,19.2318,19.2476,10400.0
2009-06-05 14:35:00,36.65,36.83,36.64,36.74,12600.0,19.2318,19.3263,19.2266,19.2791,12600.0
2009-06-05 14:40:00,36.74,36.85,36.7,36.79,13900.0,19.2791,19.3368,19.2581,19.3053,13900.0
2009-06-05 14:45:00,36.81,36.82,36.74,36.78,17800.0,19.3158,19.321,19.2791,19.3001,17800.0
2009-06-05 14:50:00,36.81,36.86,36.76,36.8,10000.0,19.3158,19.342,19.2896,19.3105,10000.0
2009-06-05 14:55:00,36.8,36.85,36.76,36.79,10700.0,19.3105,19.3368,19.2896,19.3053,10700.0
2009-06-05 15:00:00,36.79,36.82,36.71,36.81,19100.0,19.3053,19.321,19.2633,19.3158,19100.0
2009-06-05 15:05:00,36.82,37.0,36.8,36.85,24900.0,19.321,19.4155,19.3105,19.3368,24900.0
2009-06-05 15:10:00,36.89,36.95,36.81,36.83,23300.0,19.3578,19.3893,19.3158,19.3263,23300.0
2009-06-05 15:15:00,36.84,36.85,36.77,36.85,13300.0,19.3315,19.3368,19.2948,19.3368,13300.0
2009-06-05 15:20:00,36.86,36.86,36.78,36.8,22400.0,19.342,19.342,19.3001,19.3105,22400.0
2009-06-05 15:25:00,36.79,36.8,36.67,36.68,19500.0,19.3053,19.3105,19.2423,19.2476,19500.0
2009-06-05 15:30:00,36.69,36.84,36.66,36.84,16100.0,19.2528,19.3315,19.2371,19.3315,16100.0
2009-06-05 15:35:00,36.84,37.14,36.84,37.08,34900.0,19.3315,19.489,19.3315,19.4575,34900.0
2009-06-05 15:40:00,37.11,37.22,36.95,37.05,25300.0,19.4732,19.5309,19.3893,19.4417,25300.0
2009-06-05 15:45:00,37.07,37.15,36.82,36.87,26700.0,19.4522,19.4942,19.321,19.3473,26700.0
2009-06-05 15:50:00,36.88,36.98,36.79,36.9,107000.0,19.3525,19.405,19.3053,19.363,107000.0
2009-06-05 15:55:00,36.9,36.99,36.7,36.82,103100.0,19.363,19.4102,19.2581,19.321,103100.0
2009-06-08 09:30:00,36.35,37.03,36.35,36.67,17500.0,19.0744,19.4312,19.0744,19.2423,17500.0
2009-06-08 09:35:00,36.68,36.72,36.51,36.68,13300.0,19.2476,19.2686,19.1584,19.2476,13300.0
2009-06-08 09:40:00,36.7,36.88,36.65,36.75,21000.0,19.2581,19.3525,19.2318,19.2843,21000.0
2009-06-08 09:45:00,36.72,36.79,36.6,36.75,20300.0,19.2686,19.3053,19.2056,19.2843,20300.0
2009-06-08 09:50:00,36.75,36.8,36.7,36.76,10000.0,19.2843,19.3105,19.2581,19.2896,10000.0
2009-06-08 09:55:00,36.74,36.76,36.65,36.69,5900.0,19.2791,19.2896,19.2318,19.2528,5900.0
2009-06-08 10:00:00,36.66,36.67,36.54,36.63,195700.0,19.2371,19.2423,19.1741,19.2213,195700.0
2009-06-08 10:05:00,36.64,36.68,36.51,36.54,24000.0,19.2266,19.2476,19.1584,19.1741,24000.0
2009-06-08 10:10:00,36.52,36.59,36.5,36.52,14600.0,19.1636,19.2004,19.1531,19.1636,14600.0
2009-06-08 10:15:00,36.53,36.57,36.5,36.54,10400.0,19.1689,19.1899,19.1531,19.1741,10400.0
2009-06-08 10:20:00,36.53,36.59,36.52,36.55,11800.0,19.1689,19.2004,19.1636,19.1794,11800.0
2009-06-08 10:25:00,36.53,36.63,36.51,36.58,19800.0,19.1689,19.2213,19.1584,19.1951,19800.0
2009-06-08 10:30:00,36.57,36.63,36.51,36.57,24600.0,19.1899,19.2213,19.1584,19.1899,24600.0
2009-06-08 10:35:00,36.55,36.63,36.52,36.6,17200.0,19.1794,19.2213,19.1636,19.2056,17200.0
2009-06-08 10:40:00,36.6,36.63,36.57,36.63,21100.0,19.2056,19.2213,19.1899,19.2213,21100.0
2009-06-08 10:45:00,36.63,36.81,36.61,36.65,32500.0,19.2213,19.3158,19.2108,19.2318,32500.0
2009-06-08 10:50:00,36.64,36.65,36.61,36.63,15700.0,19.2266,19.2318,19.2108,19.2213,15700.0
2009-06-08 10:55:00,36.63,36.63,36.53,36.53,19700.0,19.2213,19.2213,19.1689,19.1689,19700.0
2009-06-08 11:00:00,36.53,36.57,36.5,36.53,9300.0,19.1689,19.1899,19.1531,19.1689,9300.0
2009-06-08 11:05:00,36.54,36.62,36.53,36.59,11400.0,19.1741,19.2161,19.1689,19.2004,11400.0
2009-06-08 11:10:00,36.61,36.64,36.57,36.62,6500.0,19.2108,19.2266,19.1899,19.2161,6500.0
2009-06-08 11:15:00,36.61,36.65,36.58,36.63,8300.0,19.2108,19.2318,19.1951,19.2213,8300.0
2009-06-08 11:20:00,36.65,36.65,36.58,36.64,16900.0,19.2318,19.2318,19.1951,19.2266,16900.0
2009-06-08 11:25:00,36.62,36.65,36.54,36.6,8700.0,19.2161,19.2318,19.1741,19.2056,8700.0
2009-06-08 11:30:00,36.6,36.62,36.57,36.62,14800.0,19.2056,19.2161,19.1899,19.2161,14800.0
2009-06-08 11:35:00,36.59,36.64,36.55,36.64,8500.0,19.2004,19.2266,19.1794,19.2266,8500.0
2009-06-08 11:40:00,36.62,36.65,36.58,36.6,7600.0,19.2161,19.2318,19.1951,19.2056,7600.0
2009-06-08 11:45:00,36.59,36.64,36.57,36.58,8200.0,19.2004,19.2266,19.1899,19.1951,8200.0
2009-06-08 11:50:00,36.57,36.62,36.52,36.55,12400.0,19.1899,19.2161,19.1636,19.1794,12400.0
2009-06-08 11:55:00,36.56,36.62,36.56,36.62,8100.0,19.1846,19.2161,19.1846,19.2161,8100.0
2009-06-08 12:00:00,36.62,36.63,36.54,36.57,14600.0,19.2161,19.2213,19.1741,19.1899,14600.0
2009-06-08 12:05:00,36.57,36.69,36.57,36.66,15100.0,19.1899,19.2528,19.1899,19.2371,15100.0
2009-06-08 12:10:00,36.66,36.67,36.6,36.61,7800.0,19.2371,19.2423,19.2056,19.2108,7800.0
2009-06-08 12:15:00,36.64,36.64,36.58,36.62,9200.0,19.2266,19.2266,19.1951,19.2161,9200.0
2009-06-08 12:20:00,36.62,36.69,36.6,36.67,5600.0,19.2161,19.2528,19.2056,19.2423,5600.0
2009-06-08 12:25:00,36.69,36.71,36.64,36.68,4500.0,19.2528,19.2633,19.2266,19.2476,4500.0
2009-06-08 12:30:00,36.67,36.69,36.56,36.59,9000.0,19.2423,19.2528,19.1846,19.2004,9000.0
2009-06-08 12:35:00,36.57,36.78,36.57,36.59,13000.0,19.1899,19.3001,19.1899,19.2004,13000.0
2009-06-08 12:40:00,36.6,36.64,36.57,36.57,5000.0,19.2056,19.2266,19.1899,19.1899,5000.0
2009-06-08 12:45:00,36.57,36.61,36.5,36.51,15100.0,19.1899,19.2108,19.1531,19.1584,15100.0
2009-06-08 12:50:00,36.5,36.53,36.48,36.53,3400.0,19.1531,19.1689,19.1426,19.1689,3400.0
2009-06-08 12:55:00,36.52,36.56,36.48,36.53,15500.0,19.1636,19.1846,19.1426,19.1689,15500.0
2009-06-08 13:00:00,36.52,36.53,36.39,36.41,13500.0,19.1636,19.1689,19.0954,19.1059,13500.0
2009-06-08 13:05:00,36.42,36.48,36.4,36.44,7300.0,19.1111,19.1426,19.1006,19.1216,7300.0
2009-06-08 13:10:00,36.46,36.48,36.41,36.43,7000.0,19.1321,19.1426,19.1059,19.1164,7000.0
2009-06-08 13:15:00,36.44,36.49,36.44,36.47,3700.0,19.1216,19.1479,19.1216,19.1374,3700.0
2009-06-08 13:20:00,36.47,36.47,36.39,36.39,3200.0,19.1374,19.1374,19.0954,19.0954,3200.0
2009-06-08 13:25:00,36.35,36.35,36.3,36.34,6600.0,19.0744,19.0744,19.0482,19.0692,6600.0
2009-06-08 13:30:00,36.33,36.34,36.3,36.32,4400.0,19.0639,19.0692,19.0482,19.0587,4400.0
2009-06-08 13:35:00,36.3,36.35,36.27,36.3,11700.0,19.0482,19.0744,19.0324,19.0482,11700.0
2009-06-08 13:40:00,36.3,36.34,36.26,36.34,8200.0,19.0482,19.0692,19.0272,19.0692,8200.0
2009-06-08 13:45:00,36.37,36.48,36.37,36.42,12600.0,19.0849,19.1426,19.0849,19.1111,12600.0
2009-06-08 13:50:00,36.44,36.47,36.32,36.34,11300.0,19.1216,19.1374,19.0587,19.0692,11300.0
2009-06-08 13:55:00,36.33,36.34,36.3,36.32,3900.0,19.0639,19.0692,19.0482,19.0587,3900.0
2009-06-08 14:00:00,36.33,36.35,36.3,36.3,5200.0,19.0639,19.0744,19.0482,19.0482,5200.0
2009-06-08 14:05:00,36.32,36.34,36.29,36.31,7300.0,19.0587,19.0692,19.0429,19.0534,7300.0
2009-06-08 14:10:00,36.33,36.34,36.31,36.34,5400.0,19.0639,19.0692,19.0534,19.0692,5400.0
2009-06-08 14:15:00,36.33,36.35,36.31,36.33,6300.0,19.0639,19.0744,19.0534,19.0639,6300.0
2009-06-08 14:20:00,36.34,36.39,36.29,36.38,13500.0,19.0692,19.0954,19.0429,19.0902,13500.0
2009-06-08 14:25:00,36.37,36.4,36.34,36.39,8400.0,19.0849,19.1006,19.0692,19.0954,8400.0
2009-06-08 14:30:00,36.43,36.55,36.43,36.47,12000.0,19.1164,19.1794,19.1164,19.1374,12000.0
2009-06-08 14:35:00,36.47,36.51,36.46,36.5,11900.0,19.1374,19.1584,19.1321,19.1531,11900.0
2009-06-08 14:40:00,36.5,36.51,36.44,36.45,9400.0,19.1531,19.1584,19.1216,19.1269,9400.0
2009-06-08 14:45:00,36.45,36.54,36.45,36.52,16700.0,19.1269,19.1741,19.1269,19.1636,16700.0
2009-06-08 14:50:00,36.53,36.6,36.53,36.57,13300.0,19.1689,19.2056,19.1689,19.1899,13300.0
2009-06-08 14:55:00,36.57,36.65,36.56,36.6,15300.0,19.1899,19.2318,19.1846,19.2056,15300.0
2009-06-08 15:00:00,36.61,36.69,36.59,36.64,23700.0,19.2108,19.2528,19.2004,19.2266,23700.0
2009-06-08 15:05:00,36.63,36.65,36.57,36.58,31700.0,19.2213,19.2318,19.1899,19.1951,31700.0
2009-06-08 15:10:00,36.59,36.6,36.5,36.51,26400.0,19.2004,19.2056,19.1531,19.1584,26400.0
2009-06-08 15:15:00,36.52,36.63,36.51,36.6,55700.0,19.1636,19.2213,19.1584,19.2056,55700.0
2009-06-08 15:20:00,36.62,36.73,36.61,36.64,75900.0,19.2161,19.2738,19.2108,19.2266,75900.0
2009-06-08 15:25:00,36.68,36.74,36.62,36.67,27600.0,19.2476,19.2791,19.2161,19.2423,27600.0
2009-06-08 15:30:00,36.66,36.77,36.64,36.77,57800.0,19.2371,19.2948,19.2266,19.2948,57800.0
2009-06-08 15:35:00,36.8,36.97,36.66,36.66,44100.0,19.3105,19.3998,19.2371,19.2371,44100.0
2009-06-08 15:40:00,36.66,36.79,36.61,36.61,48400.0,19.2371,19.3053,19.2108,19.2108,48400.0
2009-06-08 15:45:00,36.62,36.73,36.53,36.53,36500.0,19.2161,19.2738,19.1689,19.1689,36500.0
2009-06-08 15:50:00,36.53,36.63,36.48,36.51,32200.0,19.1689,19.2213,19.1426,19.1584,32200.0
2009-06-08 15:55:00,36.54,36.64,36.45,36.59,47300.0,19.1741,19.2266,19.1269,19.2004,47300.0
2009-06-09 09:30:00,36.59,36.74,36.33,36.41,14900.0,19.2004,19.2791,19.0639,19.1059,14900.0
2009-06-09 09:35:00,36.4,36.44,36.17,36.28,30700.0,19.1006,19.1216,18.98,19.0377,30700.0
2009-06-09 09:40:00,36.31,36.39,36.18,36.24,20100.0,19.0534,19.0954,18.9852,19.0167,20100.0
2009-06-09 09:45:00,36.25,36.33,36.18,36.25,10000.0,19.0219,19.0639,18.9852,19.0219,10000.0
2009-06-09 09:50:00,36.24,36.28,36.1,36.2,12900.0,19.0167,19.0377,18.9432,18.9957,12900.0
2009-06-09 09:55:00,36.19,36.22,36.08,36.11,6900.0,18.9905,19.0062,18.9327,18.9485,6900.0
2009-06-09 10:00:00,36.07,36.26,36.07,36.26,12900.0,18.9275,19.0272,18.9275,19.0272,12900.0
2009-06-09 10:05:00,36.22,36.31,36.17,36.29,26300.0,19.0062,19.0534,18.98,19.0429,26300.0
2009-06-09 10:10:00,36.28,36.4,36.25,36.28,24600.0,19.0377,19.1006,19.0219,19.0377,24600.0
2009-06-09 10:15:00,36.31,36.38,36.28,36.38,14500.0,19.0534,19.0902,19.0377,19.0902,14500.0
2009-06-09 10:20:00,36.39,36.41,36.32,36.4,16300.0,19.0954,19.1059,19.0587,19.1006,16300.0
2009-06-09 10:25:00,36.4,36.4,36.26,36.3,18300.0,19.1006,19.1006,19.0272,19.0482,18300.0
2009-06-09 10:30:00,36.29,36.32,36.25,36.29,7200.0,19.0429,19.0587,19.0219,19.0429,7200.0
2009-06-09 10:35:00,36.28,36.3,36.25,36.29,9800.0,19.0377,19.0482,19.0219,19.0429,9800.0
2009-06-09 10:40:00,36.28,36.3,36.27,36.3,9500.0,19.0377,19.0482,19.0324,19.0482,9500.0
2009-06-09 10:45:00,36.28,36.3,36.21,36.27,4700.0,19.0377,19.0482,19.0009,19.0324,4700.0
2009-06-09 10:50:00,36.27,36.38,36.27,36.38,4800.0,19.0324,19.0902,19.0324,19.0902,4800.0
2009-06-09 10:55:00,36.38,36.49,36.38,36.45,5000.0,19.0902,19.1479,19.0902,19.1269,5000.0
2009-06-09 11:00:00,36.45,36.51,36.42,36.47,6600.0,19.1269,19.1584,19.1111,19.1374,6600.0
2009-06-09 11:05:00,36.45,36.51,36.44,36.5,4000.0,19.1269,19.1584,19.1216,19.1531,4000.0
2009-06-09 11:10:00,36.5,36.5,36.48,36.49,1600.0,19.1531,19.1531,19.1426,19.1479,1600.0
2009-06-09 11:15:00,36.5,36.52,36.48,36.52,3600.0,19.1531,19.1636,19.1426,19.1636,3600.0
2009-06-09 11:20:00,36.51,36.52,36.47,36.48,5400.0,19.1584,19.1636,19.1374,19.1426,5400.0
2009-06-09 11:25:00,36.48,36.53,36.48,36.52,2500.0,19.1426,19.1689,19.1426,19.1636,2500.0
2009-06-09 11:30:00,36.54,36.6,36.54,36.59,2700.0,19.1741,19.2056,19.1741,19.2004,2700.0
2009-06-09 11:35:00,36.59,36.6,36.54,36.55,4500.0,19.2004,19.2056,19.1741,19.1794,4500.0
2009-06-09 11:40:00,36.57,36.6,36.55,36.59,3300.0,19.1899,19.2056,19.1794,19.2004,3300.0
2009-06-09 11:45:00,36.58,36.61,36.53,36.6,6700.0,19.1951,19.2108,19.1689,19.2056,6700.0
2009-06-09 11:50:00,36.59,36.62,36.53,36.61,8100.0,19.2004,19.2161,19.1689,19.2108,8100.0
2009-06-09 11:55:00,36.61,36.67,36.59,36.66,5000.0,19.2108,19.2423,19.2004,19.2371,5000.0
2009-06-09 12:00:00,36.64,36.7,36.64,36.68,14500.0,19.2266,19.2581,19.2266,19.2476,14500.0
2009-06-09 12:05:00,36.69,36.81,36.68,36.76,7400.0,19.2528,19.3158,19.2476,19.2896,7400.0
2009-06-09 12:10:00,36.8,36.86,36.8,36.83,3500.0,19.3105,19.342,19.3105,19.3263,3500.0
2009-06-09 12:15:00,36.83,36.83,36.77,36.78,11900.0,19.3263,19.3263,19.2948,19.3001,11900.0
2009-06-09 12:20:00,36.8,36.83,36.79,36.82,5200.0,19.3105,19.3263,19.3053,19.321,5200.0
2009-06-09 12:25:00,36.83,36.83,36.79,36.81,4900.0,19.3263,19.3263,19.3053,19.3158,4900.0
2009-06-09 12:30:00,36.81,36.83,36.77,36.81,7400.0,19.3158,19.3263,19.2948,19.3158,7400.0
2009-06-09 12:35:00,36.81,36.81,36.71,36.73,8900.0,19.3158,19.3158,19.2633,19.2738,8900.0
2009-06-09 12:40:00,36.74,36.8,36.71,36.8,17000.0,19.2791,19.3105,19.2633,19.3105,17000.0
2009-06-09 12:45:00,36.8,36.82,36.77,36.78,7600.0,19.3105,19.321,19.2948,19.3001,7600.0
2009-06-09 12:50:00,36.8,36.8,36.73,36.8,7700.0,19.3105,19.3105,19.2738,19.3105,7700.0
2009-06-09 12:55:00,36.8,36.86,36.79,36.85,3500.0,19.3105,19.342,19.3053,19.3368,3500.0
2009-06-09 13:00:00,36.84,36.85,36.75,36.75,13100.0,19.3315,19.3368,19.2843,19.2843,13100.0
2009-06-09 13:05:00,36.78,36.81,36.71,36.78,16800.0,19.3001,19.3158,19.2633,19.3001,16800.0
2009-06-09 13:10:00,36.77,36.78,36.71,36.73,20200.0,19.2948,19.3001,19.2633,19.2738,20200.0
2009-06-09 13:15:00,36.73,36.81,36.72,36.81,4800.0,19.2738,19.3158,19.2686,19.3158,4800.0
2009-06-09 13:20:00,36.8,36.81,36.71,36.72,7200.0,19.3105,19.3158,19.2633,19.2686,7200.0
2009-06-09 13:25:00,36.73,36.85,36.72,36.82,11600.0,19.2738,19.3368,19.2686,19.321,11600.0
2009-06-09 13:30:00,36.82,36.82,36.72,36.77,16300.0,19.321,19.321,19.2686,19.2948,16300.0
2009-06-09 13:35:00,36.78,36.86,36.72,36.86,7500.0,19.3001,19.342,19.2686,19.342,7500.0
2009-06-09 13:40:00,36.86,36.9,36.83,36.86,6700.0,19.342,19.363,19.3263,19.342,6700.0
2009-06-09 13:45:00,36.86,36.91,36.85,36.87,3300.0,19.342,19.3683,19.3368,19.3473,3300.0
2009-06-09 13:50:00,36.88,36.93,36.85,36.88,56700.0,19.3525,19.3788,19.3368,19.3525,56700.0
2009-06-09 13:55:00,36.9,37.0,36.9,36.97,5200.0,19.363,19.4155,19.363,19.3998,5200.0
2009-06-09 14:00:00,36.99,37.01,36.96,36.97,6200.0,19.4102,19.4207,19.3945,19.3998,6200.0
2009-06-09 14:05:00,36.99,37.02,36.95,36.95,13400.0,19.4102,19.426,19.3893,19.3893,13400.0
2009-06-09 14:10:00,36.95,37.03,36.95,37.01,9200.0,19.3893,19.4312,19.3893,19.4207,9200.0
2009-06-09 14:15:00,37.03,37.1,37.01,37.07,5000.0,19.4312,19.468,19.4207,19.4522,5000.0
2009-06-09 14:20:00,37.1,37.15,37.03,37.03,9000.0,19.468,19.4942,19.4312,19.4312,9000.0
2009-06-09 14:25:00,37.03,37.05,37.0,37.04,8500.0,19.4312,19.4417,19.4155,19.4365,8500.0
2009-06-09 14:30:00,37.05,37.14,37.05,37.11,16900.0,19.4417,19.489,19.4417,19.4732,16900.0
2009-06-09 14:35:00,37.11,37.11,37.02,37.04,5500.0,19.4732,19.4732,19.426,19.4365,5500.0
2009-06-09 14:40:00,37.04,37.14,37.04,37.05,6900.0,19.4365,19.489,19.4365,19.4417,6900.0
2009-06-09 14:45:00,37.04,37.07,37.02,37.04,5400.0,19.4365,19.4522,19.426,19.4365,5400.0
2009-06-09 14:50:00,37.04,37.09,37.0,37.01,6000.0,19.4365,19.4627,19.4155,19.4207,6000.0
2009-06-09 14:55:00,36.98,37.08,36.94,37.08,5400.0,19.405,19.4575,19.384,19.4575,5400.0
2009-06-09 15:00:00,37.08,37.14,36.98,36.98,11700.0,19.4575,19.489,19.405,19.405,11700.0
2009-06-09 15:05:00,36.98,37.07,36.97,37.03,11000.0,19.405,19.4522,19.3998,19.4312,11000.0
2009-06-09 15:10:00,37.06,37.06,36.93,36.99,11200.0,19.447,19.447,19.3788,19.4102,11200.0
2009-06-09 15:15:00,36.96,37.05,36.87,37.0,14200.0,19.3945,19.4417,19.3473,19.4155,14200.0
2009-06-09 15:20:00,37.0,37.0,36.94,36.94,8100.0,19.4155,19.4155,19.384,19.384,8100.0
2009-06-09 15:25:00,36.95,37.08,36.95,37.06,7100.0,19.3893,19.4575,19.3893,19.447,7100.0
2009-06-09 15:30:00,37.06,37.07,37.0,37.07,18700.0,19.447,19.4522,19.4155,19.4522,18700.0
2009-06-09 15:35:00,37.07,37.17,37.06,37.1,16100.0,19.4522,19.5047,19.447,19.468,16100.0
2009-06-09 15:40:00,37.09,37.21,37.09,37.16,37000.0,19.4627,19.5257,19.4627,19.4995,37000.0
2009-06-09 15:45:00,37.16,37.17,37.02,37.13,42000.0,19.4995,19.5047,19.426,19.4837,42000.0
2009-06-09 15:50:00,37.13,37.16,37.07,37.11,25900.0,19.4837,19.4995,19.4522,19.4732,25900.0
2009-06-09 15:55:00,37.11,37.13,36.97,37.04,44600.0,19.4732,19.4837,19.3998,19.4365,44600.0
2009-06-10 09:30:00,37.32,37.42,37.27,37.29,8500.0,19.5834,19.6359,19.5572,19.5677,8500.0
2009-06-10 09:35:00,37.28,37.35,37.15,37.17,9400.0,19.5624,19.5992,19.4942,19.5047,9400.0
2009-06-10 09:40:00,37.16,37.17,36.95,36.95,10500.0,19.4995,19.5047,19.3893,19.3893,10500.0
2009-06-10 09:45:00,36.95,37.07,36.9,36.9,14600.0,19.3893,19.4522,19.363,19.363,14600.0
2009-06-10 09:50:00,36.9,37.04,36.88,36.9,24500.0,19.363,19.4365,19.3525,19.363,24500.0
2009-06-10 09:55:00,36.9,37.09,36.88,37.07,37200.0,19.363,19.4627,19.3525,19.4522,37200.0
2009-06-10 10:00:00,37.06,37.07,36.91,36.96,16300.0,19.447,19.4522,19.3683,19.3945,16300.0
2009-06-10 10:05:00,36.97,37.0,36.92,36.94,8700.0,19.3998,19.4155,19.3735,19.384,8700.0
2009-06-10 10:10:00,36.95,36.95,36.7,36.71,11300.0,19.3893,19.3893,19.2581,19.2633,11300.0
2009-06-10 10:15:00,36.71,36.86,36.67,36.84,25700.0,19.2633,19.342,19.2423,19.3315,25700.0
2009-06-10 10:20:00,36.85,36.85,36.65,36.76,115500.0,19.3368,19.3368,19.2318,19.2896,115500.0
2009-06-10 10:25:00,36.76,36.78,36.72,36.76,9700.0,19.2896,19.3001,19.2686,19.2896,9700.0
2009-06-10 10:30:00,36.77,36.79,36.69,36.72,27200.0,19.2948,19.3053,19.2528,19.2686,27200.0
2009-06-10 10:35:00,36.72,36.75,36.6,36.64,12500.0,19.2686,19.2843,19.2056,19.2266,12500.0
2009-06-10 10:40:00,36.64,36.68,36.54,36.56,18000.0,19.2266,19.2476,19.1741,19.1846,18000.0
2009-06-10 10:45:00,36.58,36.68,36.45,36.47,41000.0,19.1951,19.2476,19.1269,19.1374,41000.0
2009-06-10 10:50:00,36.45,36.56,36.41,36.56,13000.0,19.1269,19.1846,19.1059,19.1846,13000.0
2009-06-10 10:55:00,36.56,36.61,36.55,36.57,6900.0,19.1846,19.2108,19.1794,19.1899,6900.0
2009-06-10 11:00:00,36.57,36.57,36.43,36.44,11300.0,19.1899,19.1899,19.1164,19.1216,11300.0
2009-06-10 11:05:00,36.47,36.51,36.37,36.49,12100.0,19.1374,19.1584,19.0849,19.1479,12100.0
2009-06-10 11:10:00,36.47,36.55,36.46,36.46,5200.0,19.1374,19.1794,19.1321,19.1321,5200.0
2009-06-10 11:15:00,36.49,36.54,36.42,36.54,9400.0,19.1479,19.1741,19.1111,19.1741,9400.0
2009-06-10 11:20:00,36.53,36.53,36.47,36.49,5600.0,19.1689,19.1689,19.1374,19.1479,5600.0
2009-06-10 11:25:00,36.49,36.58,36.48,36.58,3600.0,19.1479,19.1951,19.1426,19.1951,3600.0
2009-06-10 11:30:00,36.6,36.61,36.55,36.55,3400.0,19.2056,19.2108,19.1794,19.1794,3400.0
2009-06-10 11:35:00,36.56,36.62,36.56,36.62,2700.0,19.1846,19.2161,19.1846,19.2161,2700.0
2009-06-10 11:40:00,36.58,36.59,36.56,36.58,3500.0,19.1951,19.2004,19.1846,19.1951,3500.0
2009-06-10 11:45:00,36.59,36.6,36.53,36.53,3900.0,19.2004,19.2056,19.1689,19.1689,3900.0
2009-06-10 11:50:00,36.53,36.53,36.51,36.51,2400.0,19.1689,19.1689,19.1584,19.1584,2400.0
2009-06-10 11:55:00,36.52,36.54,36.44,36.47,5100.0,19.1636,19.1741,19.1216,19.1374,5100.0
2009-06-10 12:00:00,36.46,36.53,36.45,36.53,6700.0,19.1321,19.1689,19.1269,19.1689,6700.0
2009-06-10 12:05:00,36.51,36.53,36.43,36.43,6400.0,19.1584,19.1689,19.1164,19.1164,6400.0
2009-06-10 12:10:00,36.44,36.53,36.42,36.51,8900.0,19.1216,19.1689,19.1111,19.1584,8900.0
2009-06-10 12:15:00,36.52,36.58,36.51,36.51,6500.0,19.1636,19.1951,19.1584,19.1584,6500.0
2009-06-10 12:20:00,36.52,36.56,36.49,36.53,11200.0,19.1636,19.1846,19.1479,19.1689,11200.0
2009-06-10 12:25:00,36.51,36.55,36.51,36.53,4700.0,19.1584,19.1794,19.1584,19.1689,4700.0
2009-06-10 12:30:00,36.53,36.54,36.46,36.52,11100.0,19.1689,19.1741,19.1321,19.1636,11100.0
2009-06-10 12:35:00,36.54,36.55,36.53,36.55,7100.0,19.1741,19.1794,19.1689,19.1794,7100.0
2009-06-10 12:40:00,36.55,36.58,36.54,36.56,3000.0,19.1794,19.1951,19.1741,19.1846,3000.0
2009-06-10 12:45:00,36.56,36.57,36.52,36.55,5700.0,19.1846,19.1899,19.1636,19.1794,5700.0
2009-06-10 12:50:00,36.53,36.57,36.53,36.55,4100.0,19.1689,19.1899,19.1689,19.1794,4100.0
2009-06-10 12:55:00,36.57,36.57,36.53,36.57,56600.0,19.1899,19.1899,19.1689,19.1899,56600.0
2009-06-10 13:00:00,36.56,36.62,36.55,36.57,22700.0,19.1846,19.2161,19.1794,19.1899,22700.0
2009-06-10 13:05:00,36.58,36.65,36.55,36.62,14900.0,19.1951,19.2318,19.1794,19.2161,14900.0
2009-06-10 13:10:00,36.61,36.63,36.54,36.55,6100.0,19.2108,19.2213,19.1741,19.1794,6100.0
2009-06-10 13:15:00,36.54,36.55,36.46,36.46,12700.0,19.1741,19.1794,19.1321,19.1321,12700.0
2009-06-10 13:20:00,36.46,36.48,36.32,36.41,11200.0,19.1321,19.1426,19.0587,19.1059,11200.0
2009-06-10 13:25:00,36.4,36.55,36.39,36.45,16700.0,19.1006,19.1794,19.0954,19.1269,16700.0
2009-06-10 13:30:00,36.44,36.46,36.39,36.42,6700.0,19.1216,19.1321,19.0954,19.1111,6700.0
2009-06-10 13:35:00,36.44,36.5,36.37,36.37,20200.0,19.1216,19.1531,19.0849,19.0849,20200.0
2009-06-10 13:40:00,36.36,36.39,36.28,36.28,8600.0,19.0797,19.0954,19.0377,19.0377,8600.0
2009-06-10 13:45:00,36.31,36.33,36.11,36.13,18900.0,19.0534,19.0639,18.9485,18.959,18900.0
2009-06-10 13:50:00,36.15,36.21,36.1,36.11,12300.0,18.9695,19.0009,18.9432,18.9485,12300.0
2009-06-10 13:55:00,36.1,36.18,36.1,36.15,14800.0,18.9432,18.9852,18.9432,18.9695,14800.0
2009-06-10 14:00:00,36.14,36.14,36.0,36.01,29000.0,18.9642,18.9642,18.8908,18.896,29000.0
2009-06-10 14:05:00,36.02,36.05,36.0,36.02,37600.0,18.9012,18.917,18.8908,18.9012,37600.0
2009-06-10 14:10:00,36.02,36.2,36.01,36.2,11800.0,18.9012,18.9957,18.896,18.9957,11800.0
2009-06-10 14:15:00,36.19,36.2,36.11,36.15,5000.0,18.9905,18.9957,18.9485,18.9695,5000.0
2009-06-10 14:20:00,36.16,36.24,36.16,36.18,11100.0,18.9747,19.0167,18.9747,18.9852,11100.0
2009-06-10 14:25:00,36.18,36.23,36.13,36.17,6900.0,18.9852,19.0114,18.959,18.98,6900.0
2009-06-10 14:30:00,36.19,36.21,36.09,36.2,8200.0,18.9905,19.0009,18.938,18.9957,8200.0
2009-06-10 14:35:00,36.21,36.37,36.21,36.26,13500.0,19.0009,19.0849,19.0009,19.0272,13500.0
2009-06-10 14:40:00,36.25,36.25,36.17,36.19,7400.0,19.0219,19.0219,18.98,18.9905,7400.0
2009-06-10 14:45:00,36.21,36.25,36.17,36.23,11700.0,19.0009,19.0219,18.98,19.0114,11700.0
2009-06-10 14:50:00,36.23,36.3,36.1,36.25,19700.0,19.0114,19.0482,18.9432,19.0219,19700.0
2009-06-10 14:55:00,36.24,36.35,36.24,36.24,8000.0,19.0167,19.0744,19.0167,19.0167,8000.0
2009-06-10 15:00:00,36.23,36.25,36.07,36.13,10200.0,19.0114,19.0219,18.9275,18.959,10200.0
2009-06-10 15:05:00,36.08,36.1,36.0,36.02,7600.0,18.9327,18.9432,18.8908,18.9012,7600.0
2009-06-10 15:10:00,36.04,36.13,36.04,36.09,8000.0,18.9117,18.959,18.9117,18.938,8000.0
2009-06-10 15:15:00,36.09,36.14,36.02,36.09,15300.0,18.938,18.9642,18.9012,18.938,15300.0
2009-06-10 15:20:00,36.09,36.26,36.09,36.17,7200.0,18.938,19.0272,18.938,18.98,7200.0
2009-06-10 15:25:00,36.18,36.21,36.07,36.17,14900.0,18.9852,19.0009,18.9275,18.98,14900.0
2009-06-10 15:30:00,36.15,36.37,36.13,36.26,24400.0,18.9695,19.0849,18.959,19.0272,24400.0
2009-06-10 15:35:00,36.28,36.41,36.18,36.24,17300.0,19.0377,19.1059,18.9852,19.0167,17300.0
2009-06-10 15:40:00,36.25,36.44,36.16,36.44,15100.0,19.0219,19.1216,18.9747,19.1216,15100.0
2009-06-10 15:45:00,36.46,36.52,36.32,36.45,24100.0,19.1321,19.1636,19.0587,19.1269,24100.0
2009-06-10 15:50:00,36.45,36.75,36.33,36.71,44600.0,19.1269,19.2843,19.0639,19.2633,44600.0
2009-06-10 15:55:00,36.69,36.76,36.59,36.67,85800.0,19.2528,19.2896,19.2004,19.2423,85800.0
2009-06-11 09:30:00,36.37,36.55,36.25,36.49,8000.0,19.2619,19.3572,19.1983,19.3254,8000.0
2009-06-11 09:35:00,36.49,36.58,36.25,36.31,13300.0,19.3254,19.3731,19.1983,19.2301,13300.0
2009-06-11 09:40:00,36.31,36.34,36.13,36.14,6300.0,19.2301,19.246,19.1348,19.1401,6300.0
2009-06-11 09:45:00,36.14,36.28,36.14,36.25,9600.0,19.1401,19.2142,19.1401,19.1983,9600.0
2009-06-11 09:50:00,36.27,36.36,36.19,36.19,5600.0,19.2089,19.2566,19.1665,19.1665,5600.0
2009-06-11 09:55:00,36.17,36.18,36.0,36.0,11800.0,19.1559,19.1612,19.0659,19.0659,11800.0
2009-06-11 10:00:00,36.01,36.21,36.01,36.18,7300.0,19.0712,19.1771,19.0712,19.1612,7300.0
2009-06-11 10:05:00,36.19,36.35,36.18,36.28,6900.0,19.1665,19.2513,19.1612,19.2142,6900.0
2009-06-11 10:10:00,36.32,36.32,36.24,36.28,3900.0,19.2354,19.2354,19.193,19.2142,3900.0
2009-06-11 10:15:00,36.3,36.38,36.22,36.23,12600.0,19.2248,19.2672,19.1824,19.1877,12600.0
2009-06-11 10:20:00,36.25,36.26,36.07,36.12,8300.0,19.1983,19.2036,19.103,19.1295,8300.0
2009-06-11 10:25:00,36.14,36.16,36.09,36.1,2900.0,19.1401,19.1506,19.1136,19.1189,2900.0
2009-06-11 10:30:00,36.1,36.2,36.1,36.12,5700.0,19.1189,19.1718,19.1189,19.1295,5700.0
2009-06-11 10:35:00,36.12,36.13,36.05,36.09,2500.0,19.1295,19.1348,19.0924,19.1136,2500.0
2009-06-11 10:40:00,36.1,36.15,36.09,36.14,2400.0,19.1189,19.1454,19.1136,19.1401,2400.0
2009-06-11 10:45:00,36.1,36.18,36.1,36.18,2300.0,19.1189,19.1612,19.1189,19.1612,2300.0
2009-06-11 10:50:00,36.16,36.17,36.15,36.15,1000.0,19.1506,19.1559,19.1454,19.1454,1000.0
2009-06-11 10:55:00,36.15,36.15,36.0,36.0,14000.0,19.1454,19.1454,19.0659,19.0659,14000.0
2009-06-11 11:00:00,36.0,36.03,35.95,36.02,11100.0,19.0659,19.0818,19.0394,19.0765,11100.0
2009-06-11 11:05:00,36.0,36.0,35.84,35.84,16000.0,19.0659,19.0659,18.9812,18.9812,16000.0
2009-06-11 11:10:00,35.84,35.9,35.77,35.87,9000.0,18.9812,19.013,18.9441,18.9971,9000.0
2009-06-11 11:15:00,35.85,35.91,35.84,35.89,3300.0,18.9865,19.0182,18.9812,19.0077,3300.0
2009-06-11 11:20:00,35.9,35.91,35.83,35.86,4700.0,19.013,19.0182,18.9759,18.9918,4700.0
2009-06-11 11:25:00,35.85,35.9,35.84,35.88,8800.0,18.9865,19.013,18.9812,19.0024,8800.0
2009-06-11 11:30:00,35.9,35.9,35.78,35.78,7700.0,19.013,19.013,18.9494,18.9494,7700.0
2009-06-11 11:35:00,35.77,35.77,35.75,35.77,5000.0,18.9441,18.9441,18.9335,18.9441,5000.0
2009-06-11 11:40:00,35.78,35.81,35.75,35.76,29100.0,18.9494,18.9653,18.9335,18.9388,29100.0
2009-06-11 11:45:00,35.76,35.82,35.71,35.81,23200.0,18.9388,18.9706,18.9123,18.9653,23200.0
2009-06-11 11:50:00,35.81,35.88,35.79,35.87,7700.0,18.9653,19.0024,18.9547,18.9971,7700.0
2009-06-11 11:55:00,35.87,35.93,35.78,35.8,8700.0,18.9971,19.0288,18.9494,18.96,8700.0
2009-06-11 12:00:00,35.8,35.88,35.69,35.86,24700.0,18.96,19.0024,18.9017,18.9918,24700.0
2009-06-11 12:05:00,35.86,35.86,35.74,35.77,6200.0,18.9918,18.9918,18.9282,18.9441,6200.0
2009-06-11 12:10:00,35.77,35.81,35.64,35.69,5700.0,18.9441,18.9653,18.8753,18.9017,5700.0
2009-06-11 12:15:00,35.7,35.7,35.62,35.67,7500.0,18.907,18.907,18.8647,18.8911,7500.0
2009-06-11 12:20:00,35.67,35.73,35.67,35.69,6800.0,18.8911,18.9229,18.8911,18.9017,6800.0
2009-06-11 12:25:00,35.68,35.68,35.56,35.59,12800.0,18.8964,18.8964,18.8329,18.8488,12800.0
2009-06-11 12:30:00,35.59,35.71,35.58,35.71,5100.0,18.8488,18.9123,18.8435,18.9123,5100.0
2009-06-11 12:35:00,35.7,35.7,35.65,35.67,1700.0,18.907,18.907,18.8805,18.8911,1700.0
2009-06-11 12:40:00,35.7,35.7,35.65,35.67,2500.0,18.907,18.907,18.8805,18.8911,2500.0
2009-06-11 12:45:00,35.68,35.7,35.59,35.59,7000.0,18.8964,18.907,18.8488,18.8488,7000.0
2009-06-11 12:50:00,35.59,35.71,35.58,35.71,4500.0,18.8488,18.9123,18.8435,18.9123,4500.0
2009-06-11 12:55:00,35.73,35.73,35.64,35.65,3700.0,18.9229,18.9229,18.8753,18.8805,3700.0
2009-06-11 13:00:00,35.65,35.88,35.61,35.83,11900.0,18.8805,19.0024,18.8594,18.9759,11900.0
2009-06-11 13:05:00,35.8,35.8,35.66,35.66,2200.0,18.96,18.96,18.8858,18.8858,2200.0
2009-06-11 13:10:00,35.66,35.77,35.66,35.73,5800.0,18.8858,18.9441,18.8858,18.9229,5800.0
2009-06-11 13:15:00,35.74,35.87,35.73,35.87,4400.0,18.9282,18.9971,18.9229,18.9971,4400.0
2009-06-11 13:20:00,35.87,35.98,35.86,35.97,5300.0,18.9971,19.0553,18.9918,19.05,5300.0
2009-06-11 13:25:00,35.92,36.06,35.88,36.02,7000.0,19.0235,19.0977,19.0024,19.0765,7000.0
2009-06-11 13:30:00,36.04,36.15,36.04,36.14,9500.0,19.0871,19.1454,19.0871,19.1401,9500.0
2009-06-11 13:35:00,36.16,36.16,35.98,36.0,6000.0,19.1506,19.1506,19.0553,19.0659,6000.0
2009-06-11 13:40:00,36.0,36.02,35.97,35.97,9500.0,19.0659,19.0765,19.05,19.05,9500.0
2009-06-11 13:45:00,35.98,36.0,35.9,35.91,8000.0,19.0553,19.0659,19.013,19.0182,8000.0
2009-06-11 13:50:00,35.91,35.91,35.8,35.81,2500.0,19.0182,19.0182,18.96,18.9653,2500.0
2009-06-11 13:55:00,35.8,35.81,35.78,35.79,4300.0,18.96,18.9653,18.9494,18.9547,4300.0
2009-06-11 14:00:00,35.79,35.82,35.66,35.66,13700.0,18.9547,18.9706,18.8858,18.8858,13700.0
2009-06-11 14:05:00,35.67,35.78,35.67,35.71,4300.0,18.8911,18.9494,18.8911,18.9123,4300.0
2009-06-11 14:10:00,35.73,35.78,35.73,35.76,2800.0,18.9229,18.9494,18.9229,18.9388,2800.0
2009-06-11 14:15:00,35.77,35.81,35.59,35.69,12600.0,18.9441,18.9653,18.8488,18.9017,12600.0
2009-06-11 14:20:00,35.69,35.7,35.56,35.59,6300.0,18.9017,18.907,18.8329,18.8488,6300.0
2009-06-11 14:25:00,35.62,35.71,35.62,35.67,4600.0,18.8647,18.9123,18.8647,18.8911,4600.0
2009-06-11 14:30:00,35.68,35.72,35.64,35.68,9000.0,18.8964,18.9176,18.8753,18.8964,9000.0
2009-06-11 14:35:00,35.67,35.69,35.56,35.59,7500.0,18.8911,18.9017,18.8329,18.8488,7500.0
2009-06-11 14:40:00,35.59,35.6,35.53,35.58,6000.0,18.8488,18.8541,18.817,18.8435,6000.0
2009-06-11 14:45:00,35.57,35.58,35.54,35.55,5800.0,18.8382,18.8435,18.8223,18.8276,5800.0
2009-06-11 14:50:00,35.56,35.62,35.54,35.62,4500.0,18.8329,18.8647,18.8223,18.8647,4500.0
2009-06-11 14:55:00,35.64,35.69,35.62,35.65,7600.0,18.8753,18.9017,18.8647,18.8805,7600.0
2009-06-11 15:00:00,35.65,35.7,35.53,35.64,11100.0,18.8805,18.907,18.817,18.8753,11100.0
2009-06-11 15:05:00,35.62,35.76,35.61,35.71,5800.0,18.8647,18.9388,18.8594,18.9123,5800.0
2009-06-11 15:10:00,35.72,35.72,35.6,35.68,4600.0,18.9176,18.9176,18.8541,18.8964,4600.0
2009-06-11 15:15:00,35.67,35.73,35.58,35.59,7800.0,18.8911,18.9229,18.8435,18.8488,7800.0
2009-06-11 15:20:00,35.58,35.63,35.51,35.58,10200.0,18.8435,18.87,18.8064,18.8435,10200.0
2009-06-11 15:25:00,35.62,35.64,35.5,35.5,6600.0,18.8647,18.8753,18.8011,18.8011,6600.0
2009-06-11 15:30:00,35.52,35.55,35.44,35.55,29400.0,18.8117,18.8276,18.7693,18.8276,29400.0
2009-06-11 15:35:00,35.55,35.77,35.55,35.67,31700.0,18.8276,18.9441,18.8276,18.8911,31700.0
2009-06-11 15:40:00,35.67,35.7,35.58,35.63,23900.0,18.8911,18.907,18.8435,18.87,23900.0
2009-06-11 15:45:00,35.63,35.8,35.63,35.72,22200.0,18.87,18.96,18.87,18.9176,22200.0
2009-06-11 15:50:00,35.74,35.8,35.54,35.54,19800.0,18.9282,18.96,18.8223,18.8223,19800.0
2009-06-11 15:55:00,35.54,35.62,35.42,35.51,110300.0,18.8223,18.8647,18.7587,18.8064,110300.0
2009-06-12 09:30:00,35.61,35.86,35.37,35.61,12300.0,18.8594,18.9918,18.7323,18.8594,12300.0
2009-06-12 09:35:00,35.61,36.0,35.46,35.98,16500.0,18.8594,19.0659,18.7799,19.0553,16500.0
2009-06-12 09:40:00,35.98,36.06,35.85,36.05,16700.0,19.0553,19.0977,18.9865,19.0924,16700.0
2009-06-12 09:45:00,36.04,36.11,36.01,36.07,12400.0,19.0871,19.1242,19.0712,19.103,12400.0
2009-06-12 09:50:00,36.1,36.19,36.07,36.17,10500.0,19.1189,19.1665,19.103,19.1559,10500.0
2009-06-12 09:55:00,36.16,36.19,35.93,35.96,13900.0,19.1506,19.1665,19.0288,19.0447,13900.0
2009-06-12 10:00:00,35.93,36.01,35.86,36.0,14500.0,19.0288,19.0712,18.9918,19.0659,14500.0
2009-06-12 10:05:00,35.99,35.99,35.89,35.9,8100.0,19.0606,19.0606,19.0077,19.013,8100.0
2009-06-12 10:10:00,35.9,35.94,35.86,35.89,8400.0,19.013,19.0341,18.9918,19.0077,8400.0
2009-06-12 10:15:00,35.86,35.99,35.85,35.99,5000.0,18.9918,19.0606,18.9865,19.0606,5000.0
2009-06-12 10:20:00,35.98,36.1,35.93,35.93,8400.0,19.0553,19.1189,19.0288,19.0288,8400.0
2009-06-12 10:25:00,35.89,35.9,35.77,35.79,7000.0,19.0077,19.013,18.9441,18.9547,7000.0
2009-06-12 10:30:00,35.79,35.9,35.79,35.86,6200.0,18.9547,19.013,18.9547,18.9918,6200.0
2009-06-12 10:35:00,35.87,35.97,35.85,35.92,6500.0,18.9971,19.05,18.9865,19.0235,6500.0
2009-06-12 10:40:00,35.89,35.95,35.86,35.94,6100.0,19.0077,19.0394,18.9918,19.0341,6100.0
2009-06-12 10:45:00,35.94,35.96,35.84,35.9,3800.0,19.0341,19.0447,18.9812,19.013,3800.0
2009-06-12 10:50:00,35.88,36.0,35.85,36.0,10300.0,19.0024,19.0659,18.9865,19.0659,10300.0
2009-06-12 10:55:00,36.0,36.01,35.9,35.92,2400.0,19.0659,19.0712,19.013,19.0235,2400.0
2009-06-12 11:00:00,35.88,35.96,35.87,35.92,5400.0,19.0024,19.0447,18.9971,19.0235,5400.0
2009-06-12 11:05:00,35.89,35.94,35.87,35.94,3500.0,19.0077,19.0341,18.9971,19.0341,3500.0
2009-06-12 11:10:00,35.94,35.99,35.94,35.94,7400.0,19.0341,19.0606,19.0341,19.0341,7400.0
2009-06-12 11:15:00,35.94,35.94,35.9,35.9,2500.0,19.0341,19.0341,19.013,19.013,2500.0
2009-06-12 11:20:00,35.92,35.96,35.89,35.92,6900.0,19.0235,19.0447,19.0077,19.0235,6900.0
2009-06-12 11:25:00,35.92,36.02,35.92,35.95,3300.0,19.0235,19.0765,19.0235,19.0394,3300.0
2009-06-12 11:30:00,35.92,35.93,35.9,35.91,5400.0,19.0235,19.0288,19.013,19.0182,5400.0
2009-06-12 11:35:00,35.9,36.05,35.8,35.81,5400.0,19.013,19.0924,18.96,18.9653,5400.0
2009-06-12 11:40:00,35.84,35.84,35.77,35.78,1800.0,18.9812,18.9812,18.9441,18.9494,1800.0
2009-06-12 11:45:00,35.79,35.85,35.73,35.85,7400.0,18.9547,18.9865,18.9229,18.9865,7400.0
2009-06-12 11:50:00,35.82,35.85,35.77,35.85,2900.0,18.9706,18.9865,18.9441,18.9865,2900.0
2009-06-12 11:55:00,35.87,35.99,35.86,35.99,3900.0,18.9971,19.0606,18.9918,19.0606,3900.0
2009-06-12 12:00:00,35.97,35.98,35.93,35.96,1400.0,19.05,19.0553,19.0288,19.0447,1400.0
2009-06-12 12:05:00,35.96,36.02,35.89,36.01,2500.0,19.0447,19.0765,19.0077,19.0712,2500.0
2009-06-12 12:10:00,36.01,36.08,35.99,36.06,3100.0,19.0712,19.1083,19.0606,19.0977,3100.0
2009-06-12 12:15:00,36.06,36.13,36.06,36.1,5800.0,19.0977,19.1348,19.0977,19.1189,5800.0
2009-06-12 12:20:00,36.07,36.13,36.04,36.11,3700.0,19.103,19.1348,19.0871,19.1242,3700.0
2009-06-12 12:25:00,36.13,36.13,36.1,36.12,5200.0,19.1348,19.1348,19.1189,19.1295,5200.0
2009-06-12 12:30:00,36.12,36.12,36.01,36.01,5700.0,19.1295,19.1295,19.0712,19.0712,5700.0
2009-06-12 12:35:00,35.99,36.01,35.95,35.98,3300.0,19.0606,19.0712,19.0394,19.0553,3300.0
2009-06-12 12:40:00,35.92,35.93,35.92,35.92,600.0,19.0235,19.0288,19.0235,19.0235,600.0
2009-06-12 12:45:00,35.92,36.11,35.92,36.07,2600.0,19.0235,19.1242,19.0235,19.103,2600.0
2009-06-12 12:50:00,36.09,36.09,36.05,36.08,3000.0,19.1136,19.1136,19.0924,19.1083,3000.0
2009-06-12 12:55:00,36.09,36.19,36.09,36.18,3600.0,19.1136,19.1665,19.1136,19.1612,3600.0
2009-06-12 13:00:00,36.17,36.26,36.17,36.26,5800.0,19.1559,19.2036,19.1559,19.2036,5800.0
2009-06-12 13:05:00,36.23,36.25,36.21,36.24,1400.0,19.1877,19.1983,19.1771,19.193,1400.0
2009-06-12 13:10:00,36.26,36.32,36.24,36.32,2300.0,19.2036,19.2354,19.193,19.2354,2300.0
2009-06-12 13:15:00,36.32,36.42,36.32,36.42,8800.0,19.2354,19.2883,19.2354,19.2883,8800.0
2009-06-12 13:20:00,36.42,36.53,36.4,36.5,9300.0,19.2883,19.3466,19.2778,19.3307,9300.0
2009-06-12 13:25:00,36.5,36.54,36.45,36.45,5100.0,19.3307,19.3519,19.3042,19.3042,5100.0
2009-06-12 13:30:00,36.43,36.5,36.4,36.48,4300.0,19.2936,19.3307,19.2778,19.3201,4300.0
2009-06-12 13:35:00,36.48,36.63,36.47,36.62,4900.0,19.3201,19.3996,19.3148,19.3943,4900.0
2009-06-12 13:40:00,36.62,36.62,36.57,36.62,4100.0,19.3943,19.3943,19.3678,19.3943,4100.0
2009-06-12 13:45:00,36.62,36.64,36.57,36.6,7400.0,19.3943,19.4049,19.3678,19.3837,7400.0
2009-06-12 13:50:00,36.61,36.67,36.61,36.67,7900.0,19.389,19.4208,19.389,19.4208,7900.0
2009-06-12 13:55:00,36.68,36.7,36.63,36.65,4600.0,19.426,19.4366,19.3996,19.4102,4600.0
2009-06-12 14:00:00,36.65,36.65,36.57,36.57,5100.0,19.4102,19.4102,19.3678,19.3678,5100.0
2009-06-12 14:05:00,36.56,36.63,36.54,36.63,10400.0,19.3625,19.3996,19.3519,19.3996,10400.0
2009-06-12 14:10:00,36.62,36.64,36.55,36.63,20200.0,19.3943,19.4049,19.3572,19.3996,20200.0
2009-06-12 14:15:00,36.64,36.64,36.57,36.57,4100.0,19.4049,19.4049,19.3678,19.3678,4100.0
2009-06-12 14:20:00,36.58,36.59,36.53,36.53,2400.0,19.3731,19.3784,19.3466,19.3466,2400.0
2009-06-12 14:25:00,36.55,36.57,36.51,36.53,8400.0,19.3572,19.3678,19.336,19.3466,8400.0
2009-06-12 14:30:00,36.52,36.55,36.51,36.53,5300.0,19.3413,19.3572,19.336,19.3466,5300.0
2009-06-12 14:35:00,36.54,36.56,36.53,36.56,4700.0,19.3519,19.3625,19.3466,19.3625,4700.0
2009-06-12 14:40:00,36.56,36.72,36.56,36.6,8100.0,19.3625,19.4472,19.3625,19.3837,8100.0
2009-06-12 14:45:00,36.6,36.64,36.52,36.54,7100.0,19.3837,19.4049,19.3413,19.3519,7100.0
2009-06-12 14:50:00,36.54,36.6,36.51,36.59,6400.0,19.3519,19.3837,19.336,19.3784,6400.0
2009-06-12 14:55:00,36.61,36.61,36.55,36.58,4200.0,19.389,19.389,19.3572,19.3731,4200.0
2009-06-12 15:00:00,36.59,36.65,36.59,36.6,7600.0,19.3784,19.4102,19.3784,19.3837,7600.0
2009-06-12 15:05:00,36.62,36.63,36.59,36.62,3000.0,19.3943,19.3996,19.3784,19.3943,3000.0
2009-06-12 15:10:00,36.61,36.67,36.61,36.64,5400.0,19.389,19.4208,19.389,19.4049,5400.0
2009-06-12 15:15:00,36.66,36.75,36.63,36.75,13400.0,19.4155,19.4631,19.3996,19.4631,13400.0
2009-06-12 15:20:00,36.72,36.8,36.72,36.75,17900.0,19.4472,19.4896,19.4472,19.4631,17900.0
2009-06-12 15:25:00,36.75,36.8,36.72,36.78,13600.0,19.4631,19.4896,19.4472,19.479,13600.0
2009-06-12 15:30:00,36.8,36.87,36.78,36.85,25900.0,19.4896,19.5267,19.479,19.5161,25900.0
2009-06-12 15:35:00,36.85,36.85,36.69,36.79,24800.0,19.5161,19.5161,19.4313,19.4843,24800.0
2009-06-12 15:40:00,36.8,36.83,36.77,36.77,13600.0,19.4896,19.5055,19.4737,19.4737,13600.0
2009-06-12 15:45:00,36.77,36.79,36.71,36.78,14000.0,19.4737,19.4843,19.4419,19.479,14000.0
2009-06-12 15:50:00,36.79,36.88,36.79,36.81,24000.0,19.4843,19.532,19.4843,19.4949,24000.0
2009-06-12 15:55:00,36.81,37.05,36.8,36.94,120900.0,19.4949,19.622,19.4896,19.5637,120900.0
2009-06-15 09:30:00,36.15,36.16,36.0,36.08,15700.0,19.1454,19.1506,19.0659,19.1083,15700.0
2009-06-15 09:35:00,36.1,36.41,36.07,36.17,32700.0,19.1189,19.2831,19.103,19.1559,32700.0
2009-06-15 09:40:00,36.15,36.26,36.09,36.15,20800.0,19.1454,19.2036,19.1136,19.1454,20800.0
2009-06-15 09:45:00,36.12,36.19,36.08,36.08,34100.0,19.1295,19.1665,19.1083,19.1083,34100.0
2009-06-15 09:50:00,36.11,36.18,36.04,36.11,12600.0,19.1242,19.1612,19.0871,19.1242,12600.0
2009-06-15 09:55:00,36.15,36.21,36.11,36.21,22100.0,19.1454,19.1771,19.1242,19.1771,22100.0
2009-06-15 10:00:00,36.19,36.2,36.04,36.04,66700.0,19.1665,19.1718,19.0871,19.0871,66700.0
2009-06-15 10:05:00,36.01,36.14,36.0,36.13,17400.0,19.0712,19.1401,19.0659,19.1348,17400.0
2009-06-15 10:10:00,36.13,36.13,36.09,36.09,3900.0,19.1348,19.1348,19.1136,19.1136,3900.0
2009-06-15 10:15:00,36.06,36.12,36.0,36.12,10000.0,19.0977,19.1295,19.0659,19.1295,10000.0
2009-06-15 10:20:00,36.09,36.1,36.0,36.04,13000.0,19.1136,19.1189,19.0659,19.0871,13000.0
2009-06-15 10:25:00,36.04,36.04,36.0,36.0,7600.0,19.0871,19.0871,19.0659,19.0659,7600.0
2009-06-15 10:30:00,36.0,36.0,35.88,35.92,24500.0,19.0659,19.0659,19.0024,19.0235,24500.0
2009-06-15 10:35:00,35.91,35.96,35.84,35.91,22000.0,19.0182,19.0447,18.9812,19.0182,22000.0
2009-06-15 10:40:00,35.88,35.94,35.86,35.88,10900.0,19.0024,19.0341,18.9918,19.0024,10900.0
2009-06-15 10:45:00,35.88,35.95,35.86,35.94,10600.0,19.0024,19.0394,18.9918,19.0341,10600.0
2009-06-15 10:50:00,35.94,35.96,35.87,35.93,11000.0,19.0341,19.0447,18.9971,19.0288,11000.0
2009-06-15 10:55:00,35.92,35.95,35.86,35.86,3100.0,19.0235,19.0394,18.9918,18.9918,3100.0
2009-06-15 11:00:00,35.85,35.91,35.75,35.78,6500.0,18.9865,19.0182,18.9335,18.9494,6500.0
2009-06-15 11:05:00,35.77,35.78,35.7,35.7,4600.0,18.9441,18.9494,18.907,18.907,4600.0
2009-06-15 11:10:00,35.72,35.72,35.63,35.66,2900.0,18.9176,18.9176,18.87,18.8858,2900.0
2009-06-15 11:15:00,35.65,35.65,35.59,35.59,9500.0,18.8805,18.8805,18.8488,18.8488,9500.0
2009-06-15 11:20:00,35.59,35.6,35.51,35.6,7700.0,18.8488,18.8541,18.8064,18.8541,7700.0
2009-06-15 11:25:00,35.59,35.61,35.5,35.51,5800.0,18.8488,18.8594,18.8011,18.8064,5800.0
2009-06-15 11:30:00,35.5,35.53,35.39,35.39,13700.0,18.8011,18.817,18.7429,18.7429,13700.0
2009-06-15 11:35:00,35.39,35.42,35.33,35.36,9000.0,18.7429,18.7587,18.7111,18.727,9000.0
2009-06-15 11:40:00,35.35,35.35,35.26,35.3,12800.0,18.7217,18.7217,18.674,18.6952,12800.0
2009-06-15 11:45:00,35.32,35.41,35.32,35.34,15400.0,18.7058,18.7534,18.7058,18.7164,15400.0
2009-06-15 11:50:00,35.37,35.38,35.35,35.38,13900.0,18.7323,18.7376,18.7217,18.7376,13900.0
2009-06-15 11:55:00,35.38,35.43,35.35,35.38,98000.0,18.7376,18.764,18.7217,18.7376,98000.0
2009-06-15 12:00:00,35.39,35.44,35.36,35.36,5100.0,18.7429,18.7693,18.727,18.727,5100.0
2009-06-15 12:05:00,35.35,35.41,35.33,35.4,10900.0,18.7217,18.7534,18.7111,18.7481,10900.0
2009-06-15 12:10:00,35.38,35.41,35.33,35.41,7800.0,18.7376,18.7534,18.7111,18.7534,7800.0
2009-06-15 12:15:00,35.4,35.43,35.36,35.41,5600.0,18.7481,18.764,18.727,18.7534,5600.0
2009-06-15 12:20:00,35.43,35.44,35.37,35.4,13500.0,18.764,18.7693,18.7323,18.7481,13500.0
2009-06-15 12:25:00,35.39,35.4,35.28,35.3,15000.0,18.7429,18.7481,18.6846,18.6952,15000.0
2009-06-15 12:30:00,35.29,35.38,35.28,35.37,10100.0,18.6899,18.7376,18.6846,18.7323,10100.0
2009-06-15 12:35:00,35.37,35.44,35.35,35.39,6800.0,18.7323,18.7693,18.7217,18.7429,6800.0
2009-06-15 12:40:00,35.37,35.46,35.35,35.46,7300.0,18.7323,18.7799,18.7217,18.7799,7300.0
2009-06-15 12:45:00,35.45,35.45,35.35,35.37,10000.0,18.7746,18.7746,18.7217,18.7323,10000.0
2009-06-15 12:50:00,35.36,35.41,35.26,35.31,21300.0,18.727,18.7534,18.674,18.7005,21300.0
2009-06-15 12:55:00,35.3,35.32,35.25,35.3,6800.0,18.6952,18.7058,18.6687,18.6952,6800.0
2009-06-15 13:00:00,35.32,35.33,35.27,35.29,12100.0,18.7058,18.7111,18.6793,18.6899,12100.0
2009-06-15 13:05:00,35.31,35.41,35.31,35.39,21000.0,18.7005,18.7534,18.7005,18.7429,21000.0
2009-06-15 13:10:00,35.38,35.49,35.37,35.49,9000.0,18.7376,18.7958,18.7323,18.7958,9000.0
2009-06-15 13:15:00,35.48,35.48,35.38,35.41,16800.0,18.7905,18.7905,18.7376,18.7534,16800.0
2009-06-15 13:20:00,35.4,35.46,35.37,35.46,5300.0,18.7481,18.7799,18.7323,18.7799,5300.0
2009-06-15 13:25:00,35.45,35.49,35.44,35.49,8900.0,18.7746,18.7958,18.7693,18.7958,8900.0
2009-06-15 13:30:00,35.49,35.51,35.42,35.46,14800.0,18.7958,18.8064,18.7587,18.7799,14800.0
2009-06-15 13:35:00,35.45,35.5,35.43,35.5,8100.0,18.7746,18.8011,18.764,18.8011,8100.0
2009-06-15 13:40:00,35.51,35.59,35.47,35.54,23700.0,18.8064,18.8488,18.7852,18.8223,23700.0
2009-06-15 13:45:00,35.53,35.53,35.47,35.5,8600.0,18.817,18.817,18.7852,18.8011,8600.0
2009-06-15 13:50:00,35.5,35.5,35.39,35.39,4200.0,18.8011,18.8011,18.7429,18.7429,4200.0
2009-06-15 13:55:00,35.4,35.42,35.32,35.32,2900.0,18.7481,18.7587,18.7058,18.7058,2900.0
2009-06-15 14:00:00,35.32,35.34,35.26,35.31,7800.0,18.7058,18.7164,18.674,18.7005,7800.0
2009-06-15 14:05:00,35.31,35.32,35.27,35.28,7800.0,18.7005,18.7058,18.6793,18.6846,7800.0
2009-06-15 14:10:00,35.29,35.29,35.25,35.28,9300.0,18.6899,18.6899,18.6687,18.6846,9300.0
2009-06-15 14:15:00,35.26,35.27,35.18,35.19,10500.0,18.674,18.6793,18.6316,18.6369,10500.0
2009-06-15 14:20:00,35.19,35.24,35.13,35.2,14400.0,18.6369,18.6634,18.6052,18.6422,14400.0
2009-06-15 14:25:00,35.19,35.3,35.16,35.26,18800.0,18.6369,18.6952,18.621,18.674,18800.0
2009-06-15 14:30:00,35.26,35.28,35.25,35.28,13200.0,18.674,18.6846,18.6687,18.6846,13200.0
2009-06-15 14:35:00,35.27,35.3,35.25,35.3,13400.0,18.6793,18.6952,18.6687,18.6952,13400.0
2009-06-15 14:40:00,35.28,35.3,35.25,35.28,50000.0,18.6846,18.6952,18.6687,18.6846,50000.0
2009-06-15 14:45:00,35.29,35.29,35.21,35.24,8700.0,18.6899,18.6899,18.6475,18.6634,8700.0
2009-06-15 14:50:00,35.23,35.23,35.14,35.14,17700.0,18.6581,18.6581,18.6104,18.6104,17700.0
2009-06-15 14:55:00,35.14,35.19,35.11,35.19,15200.0,18.6104,18.6369,18.5946,18.6369,15200.0
2009-06-15 15:00:00,35.2,35.23,35.18,35.19,16500.0,18.6422,18.6581,18.6316,18.6369,16500.0
2009-06-15 15:05:00,35.17,35.17,35.1,35.17,11300.0,18.6263,18.6263,18.5893,18.6263,11300.0
2009-06-15 15:10:00,35.17,35.26,35.16,35.24,11400.0,18.6263,18.674,18.621,18.6634,11400.0
2009-06-15 15:15:00,35.26,35.37,35.2,35.33,14900.0,18.674,18.7323,18.6422,18.7111,14900.0
2009-06-15 15:20:00,35.32,35.54,35.31,35.39,19400.0,18.7058,18.8223,18.7005,18.7429,19400.0
2009-06-15 15:25:00,35.38,35.4,35.31,35.31,28300.0,18.7376,18.7481,18.7005,18.7005,28300.0
2009-06-15 15:30:00,35.33,35.34,35.24,35.25,20200.0,18.7111,18.7164,18.6634,18.6687,20200.0
2009-06-15 15:35:00,35.24,35.4,35.18,35.22,66500.0,18.6634,18.7481,18.6316,18.6528,66500.0
2009-06-15 15:40:00,35.23,35.23,35.03,35.21,37200.0,18.6581,18.6581,18.5522,18.6475,37200.0
2009-06-15 15:45:00,35.19,35.31,35.18,35.22,34300.0,18.6369,18.7005,18.6316,18.6528,34300.0
2009-06-15 15:50:00,35.2,35.25,35.11,35.19,51700.0,18.6422,18.6687,18.5946,18.6369,51700.0
2009-06-15 15:55:00,35.19,35.3,35.15,35.26,157100.0,18.6369,18.6952,18.6157,18.674,157100.0
2009-06-16 09:30:00,35.61,35.97,35.49,35.49,21500.0,18.8594,19.05,18.7958,18.7958,21500.0
2009-06-16 09:35:00,35.48,35.64,35.32,35.34,13200.0,18.7905,18.8753,18.7058,18.7164,13200.0
2009-06-16 09:40:00,35.35,35.44,35.19,35.39,11400.0,18.7217,18.7693,18.6369,18.7429,11400.0
2009-06-16 09:45:00,35.4,35.51,35.36,35.51,9200.0,18.7481,18.8064,18.727,18.8064,9200.0
2009-06-16 09:50:00,35.57,35.57,35.35,35.36,6600.0,18.8382,18.8382,18.7217,18.727,6600.0
2009-06-16 09:55:00,35.35,35.43,35.24,35.24,15800.0,18.7217,18.764,18.6634,18.6634,15800.0
2009-06-16 10:00:00,35.29,35.4,35.26,35.35,11900.0,18.6899,18.7481,18.674,18.7217,11900.0
2009-06-16 10:05:00,35.35,35.36,35.25,35.27,3700.0,18.7217,18.727,18.6687,18.6793,3700.0
2009-06-16 10:10:00,35.29,35.3,35.13,35.14,9200.0,18.6899,18.6952,18.6052,18.6104,9200.0
2009-06-16 10:15:00,35.15,35.19,35.04,35.05,7900.0,18.6157,18.6369,18.5575,18.5628,7900.0
2009-06-16 10:20:00,35.07,35.08,35.02,35.02,10600.0,18.5734,18.5787,18.5469,18.5469,10600.0
2009-06-16 10:25:00,35.03,35.03,35.0,35.01,10400.0,18.5522,18.5522,18.5363,18.5416,10400.0
2009-06-16 10:30:00,35.01,35.09,35.0,35.03,9900.0,18.5416,18.584,18.5363,18.5522,9900.0
2009-06-16 10:35:00,35.03,35.18,35.02,35.15,8600.0,18.5522,18.6316,18.5469,18.6157,8600.0
2009-06-16 10:40:00,35.16,35.16,35.07,35.1,8300.0,18.621,18.621,18.5734,18.5893,8300.0
2009-06-16 10:45:00,35.1,35.11,35.0,35.0,10600.0,18.5893,18.5946,18.5363,18.5363,10600.0
2009-06-16 10:50:00,35.0,35.04,34.98,35.04,4600.0,18.5363,18.5575,18.5257,18.5575,4600.0
2009-06-16 10:55:00,35.05,35.06,35.03,35.03,5400.0,18.5628,18.5681,18.5522,18.5522,5400.0
2009-06-16 11:00:00,35.05,35.16,35.05,35.15,4500.0,18.5628,18.621,18.5628,18.6157,4500.0
2009-06-16 11:05:00,35.16,35.18,35.12,35.14,8700.0,18.621,18.6316,18.5999,18.6104,8700.0
2009-06-16 11:10:00,35.13,35.23,35.13,35.23,5600.0,18.6052,18.6581,18.6052,18.6581,5600.0
2009-06-16 11:15:00,35.25,35.28,35.22,35.28,2900.0,18.6687,18.6846,18.6528,18.6846,2900.0
2009-06-16 11:20:00,35.28,35.28,35.18,35.2,29000.0,18.6846,18.6846,18.6316,18.6422,29000.0
2009-06-16 11:25:00,35.22,35.24,35.11,35.22,8000.0,18.6528,18.6634,18.5946,18.6528,8000.0
2009-06-16 11:30:00,35.24,35.28,35.16,35.19,4900.0,18.6634,18.6846,18.621,18.6369,4900.0
2009-06-16 11:35:00,35.19,35.21,35.09,35.09,8300.0,18.6369,18.6475,18.584,18.584,8300.0
2009-06-16 11:40:00,35.1,35.1,34.92,34.92,6300.0,18.5893,18.5893,18.4939,18.4939,6300.0
2009-06-16 11:45:00,34.91,34.91,34.75,34.84,18200.0,18.4886,18.4886,18.4039,18.4516,18200.0
2009-06-16 11:50:00,34.84,34.88,34.81,34.84,4200.0,18.4516,18.4728,18.4357,18.4516,4200.0
2009-06-16 11:55:00,34.87,34.87,34.76,34.77,4200.0,18.4675,18.4675,18.4092,18.4145,4200.0
2009-06-16 12:00:00,34.76,34.79,34.75,34.78,3600.0,18.4092,18.4251,18.4039,18.4198,3600.0
2009-06-16 12:05:00,34.75,34.78,34.64,34.64,8700.0,18.4039,18.4198,18.3456,18.3456,8700.0
2009-06-16 12:10:00,34.62,34.67,34.56,34.67,6100.0,18.3351,18.3615,18.3033,18.3615,6100.0
2009-06-16 12:15:00,34.67,34.7,34.66,34.66,3500.0,18.3615,18.3774,18.3562,18.3562,3500.0
2009-06-16 12:20:00,34.66,34.7,34.62,34.7,5300.0,18.3562,18.3774,18.3351,18.3774,5300.0
2009-06-16 12:25:00,34.71,34.92,34.71,34.82,18800.0,18.3827,18.4939,18.3827,18.441,18800.0
2009-06-16 12:30:00,34.83,34.83,34.65,34.74,17700.0,18.4463,18.4463,18.3509,18.3986,17700.0
2009-06-16 12:35:00,34.75,34.77,34.53,34.54,10400.0,18.4039,18.4145,18.2874,18.2927,10400.0
2009-06-16 12:40:00,34.54,34.57,34.5,34.52,10700.0,18.2927,18.3086,18.2715,18.2821,10700.0
2009-06-16 12:45:00,34.52,34.52,34.32,34.39,21700.0,18.2821,18.2821,18.1762,18.2132,21700.0
2009-06-16 12:50:00,34.39,34.46,34.31,34.46,6300.0,18.2132,18.2503,18.1709,18.2503,6300.0
2009-06-16 12:55:00,34.43,34.49,34.34,34.42,6100.0,18.2344,18.2662,18.1868,18.2291,6100.0
2009-06-16 13:00:00,34.41,34.42,34.28,34.31,7100.0,18.2238,18.2291,18.155,18.1709,7100.0
2009-06-16 13:05:00,34.31,34.4,34.3,34.3,7000.0,18.1709,18.2185,18.1656,18.1656,7000.0
2009-06-16 13:10:00,34.3,34.3,34.22,34.25,6800.0,18.1656,18.1656,18.1232,18.1391,6800.0
2009-06-16 13:15:00,34.25,34.26,34.18,34.18,6100.0,18.1391,18.1444,18.102,18.102,6100.0
2009-06-16 13:20:00,34.19,34.31,34.18,34.24,9900.0,18.1073,18.1709,18.102,18.1338,9900.0
2009-06-16 13:25:00,34.23,34.33,34.2,34.28,13400.0,18.1285,18.1815,18.1126,18.155,13400.0
2009-06-16 13:30:00,34.3,34.38,34.3,34.36,3700.0,18.1656,18.2079,18.1656,18.1974,3700.0
2009-06-16 13:35:00,34.35,34.35,34.3,34.32,2800.0,18.1921,18.1921,18.1656,18.1762,2800.0
2009-06-16 13:40:00,34.31,34.56,34.3,34.56,7400.0,18.1709,18.3033,18.1656,18.3033,7400.0
2009-06-16 13:45:00,34.59,34.66,34.57,34.66,5500.0,18.3192,18.3562,18.3086,18.3562,5500.0
2009-06-16 13:50:00,34.63,34.66,34.53,34.54,16000.0,18.3403,18.3562,18.2874,18.2927,16000.0
2009-06-16 13:55:00,34.53,34.53,34.42,34.46,9100.0,18.2874,18.2874,18.2291,18.2503,9100.0
2009-06-16 14:00:00,34.46,34.46,34.32,34.36,10300.0,18.2503,18.2503,18.1762,18.1974,10300.0
2009-06-16 14:05:00,34.37,34.38,34.24,34.32,4900.0,18.2027,18.2079,18.1338,18.1762,4900.0
2009-06-16 14:10:00,34.32,34.53,34.31,34.5,10500.0,18.1762,18.2874,18.1709,18.2715,10500.0
2009-06-16 14:15:00,34.52,34.55,34.49,34.55,8900.0,18.2821,18.298,18.2662,18.298,8900.0
2009-06-16 14:20:00,34.55,34.61,34.55,34.57,5400.0,18.298,18.3298,18.298,18.3086,5400.0
2009-06-16 14:25:00,34.56,34.58,34.48,34.52,8700.0,18.3033,18.3139,18.2609,18.2821,8700.0
2009-06-16 14:30:00,34.48,34.58,34.48,34.54,9200.0,18.2609,18.3139,18.2609,18.2927,9200.0
2009-06-16 14:35:00,34.54,34.74,34.51,34.74,5800.0,18.2927,18.3986,18.2768,18.3986,5800.0
2009-06-16 14:40:00,34.72,34.72,34.62,34.65,6000.0,18.388,18.388,18.3351,18.3509,6000.0
2009-06-16 14:45:00,34.64,34.71,34.64,34.69,4400.0,18.3456,18.3827,18.3456,18.3721,4400.0
2009-06-16 14:50:00,34.67,34.81,34.66,34.8,4500.0,18.3615,18.4357,18.3562,18.4304,4500.0
2009-06-16 14:55:00,34.78,34.79,34.72,34.76,8600.0,18.4198,18.4251,18.388,18.4092,8600.0
2009-06-16 15:00:00,34.77,34.87,34.77,34.85,10600.0,18.4145,18.4675,18.4145,18.4569,10600.0
2009-06-16 15:05:00,34.86,34.87,34.73,34.79,9500.0,18.4622,18.4675,18.3933,18.4251,9500.0
2009-06-16 15:10:00,34.79,34.81,34.72,34.73,3000.0,18.4251,18.4357,18.388,18.3933,3000.0
2009-06-16 15:15:00,34.75,35.01,34.75,34.98,10200.0,18.4039,18.5416,18.4039,18.5257,10200.0
2009-06-16 15:20:00,34.98,34.98,34.79,34.82,7500.0,18.5257,18.5257,18.4251,18.441,7500.0
2009-06-16 15:25:00,34.83,34.91,34.69,34.91,19900.0,18.4463,18.4886,18.3721,18.4886,19900.0
2009-06-16 15:30:00,34.93,34.97,34.86,34.86,21000.0,18.4992,18.5204,18.4622,18.4622,21000.0
2009-06-16 15:35:00,34.85,34.89,34.8,34.82,13000.0,18.4569,18.478,18.4304,18.441,13000.0
2009-06-16 15:40:00,34.81,34.96,34.81,34.84,24900.0,18.4357,18.5151,18.4357,18.4516,24900.0
2009-06-16 15:45:00,34.87,34.96,34.84,34.85,25100.0,18.4675,18.5151,18.4516,18.4569,25100.0
2009-06-16 15:50:00,34.83,34.91,34.78,34.86,57000.0,18.4463,18.4886,18.4198,18.4622,57000.0
2009-06-16 15:55:00,34.83,34.84,34.68,34.79,55900.0,18.4463,18.4516,18.3668,18.4251,55900.0
2009-06-17 09:30:00,34.45,34.51,34.23,34.51,18500.0,18.245,18.2768,18.1285,18.2768,18500.0
2009-06-17 09:35:00,34.53,34.67,34.41,34.43,11800.0,18.2874,18.3615,18.2238,18.2344,11800.0
2009-06-17 09:40:00,34.4,34.41,34.2,34.2,5500.0,18.2185,18.2238,18.1126,18.1126,5500.0
2009-06-17 09:45:00,34.2,34.23,34.02,34.03,17400.0,18.1126,18.1285,18.0173,18.0226,17400.0
2009-06-17 09:50:00,34.0,34.1,33.98,34.01,38300.0,18.0067,18.0597,17.9961,18.012,38300.0
2009-06-17 09:55:00,33.98,34.03,33.96,34.01,21700.0,17.9961,18.0226,17.9855,18.012,21700.0
2009-06-17 10:00:00,33.98,34.03,33.95,34.01,29500.0,17.9961,18.0226,17.9802,18.012,29500.0
2009-06-17 10:05:00,34.01,34.12,33.97,34.06,26200.0,18.012,18.0702,17.9908,18.0385,26200.0
2009-06-17 10:10:00,34.08,34.11,33.87,33.9,11000.0,18.0491,18.065,17.9378,17.9537,11000.0
2009-06-17 10:15:00,33.92,34.07,33.9,34.03,17200.0,17.9643,18.0438,17.9537,18.0226,17200.0
2009-06-17 10:20:00,34.03,34.04,33.87,33.89,18100.0,18.0226,18.0279,17.9378,17.9484,18100.0
2009-06-17 10:25:00,33.85,33.9,33.76,33.78,13000.0,17.9273,17.9537,17.8796,17.8902,13000.0
2009-06-17 10:30:00,33.77,33.78,33.58,33.6,18500.0,17.8849,17.8902,17.7843,17.7949,18500.0
2009-06-17 10:35:00,33.58,33.61,33.5,33.52,15200.0,17.7843,17.8001,17.7419,17.7525,15200.0
2009-06-17 10:40:00,33.53,33.53,33.41,33.42,18900.0,17.7578,17.7578,17.6942,17.6995,18900.0
2009-06-17 10:45:00,33.43,33.44,33.33,33.41,12400.0,17.7048,17.7101,17.6519,17.6942,12400.0
2009-06-17 10:50:00,33.41,33.65,33.4,33.65,13200.0,17.6942,17.8213,17.6889,17.8213,13200.0
2009-06-17 10:55:00,33.65,33.66,33.5,33.53,11400.0,17.8213,17.8266,17.7419,17.7578,11400.0
2009-06-17 11:00:00,33.51,33.66,33.46,33.6,10700.0,17.7472,17.8266,17.7207,17.7949,10700.0
2009-06-17 11:05:00,33.59,33.67,33.57,33.63,7700.0,17.7896,17.8319,17.779,17.8107,7700.0
2009-06-17 11:10:00,33.61,33.61,33.44,33.47,9100.0,17.8001,17.8001,17.7101,17.726,9100.0
2009-06-17 11:15:00,33.48,33.55,33.46,33.53,12000.0,17.7313,17.7684,17.7207,17.7578,12000.0
2009-06-17 11:20:00,33.54,33.62,33.52,33.54,9700.0,17.7631,17.8054,17.7525,17.7631,9700.0
2009-06-17 11:25:00,33.54,33.69,33.52,33.68,10000.0,17.7631,17.8425,17.7525,17.8372,10000.0
2009-06-17 11:30:00,33.68,33.82,33.67,33.73,11100.0,17.8372,17.9114,17.8319,17.8637,11100.0
2009-06-17 11:35:00,33.72,33.72,33.6,33.6,5400.0,17.8584,17.8584,17.7949,17.7949,5400.0
2009-06-17 11:40:00,33.58,33.61,33.56,33.57,5700.0,17.7843,17.8001,17.7737,17.779,5700.0
2009-06-17 11:45:00,33.56,33.6,33.51,33.54,9200.0,17.7737,17.7949,17.7472,17.7631,9200.0
2009-06-17 11:50:00,33.55,33.56,33.45,33.49,7400.0,17.7684,17.7737,17.7154,17.7366,7400.0
2009-06-17 11:55:00,33.5,33.56,33.47,33.52,7100.0,17.7419,17.7737,17.726,17.7525,7100.0
2009-06-17 12:00:00,33.52,33.69,33.5,33.64,5400.0,17.7525,17.8425,17.7419,17.816,5400.0
2009-06-17 12:05:00,33.63,33.74,33.63,33.73,7200.0,17.8107,17.869,17.8107,17.8637,7200.0
2009-06-17 12:10:00,33.72,33.76,33.71,33.74,12600.0,17.8584,17.8796,17.8531,17.869,12600.0
2009-06-17 12:15:00,33.75,33.77,33.7,33.76,6500.0,17.8743,17.8849,17.8478,17.8796,6500.0
2009-06-17 12:20:00,33.76,34.06,33.75,34.06,12400.0,17.8796,18.0385,17.8743,18.0385,12400.0
2009-06-17 12:25:00,34.05,34.05,33.93,33.95,12500.0,18.0332,18.0332,17.9696,17.9802,12500.0
2009-06-17 12:30:00,33.98,33.99,33.94,33.94,15300.0,17.9961,18.0014,17.9749,17.9749,15300.0
2009-06-17 12:35:00,33.94,34.04,33.94,34.04,11800.0,17.9749,18.0279,17.9749,18.0279,11800.0
2009-06-17 12:40:00,34.04,34.05,33.97,34.02,17600.0,18.0279,18.0332,17.9908,18.0173,17600.0
2009-06-17 12:45:00,34.03,34.03,33.86,33.96,12600.0,18.0226,18.0226,17.9325,17.9855,12600.0
2009-06-17 12:50:00,33.95,33.95,33.8,33.8,6800.0,17.9802,17.9802,17.9008,17.9008,6800.0
2009-06-17 12:55:00,33.8,33.9,33.8,33.84,3300.0,17.9008,17.9537,17.9008,17.922,3300.0
2009-06-17 13:00:00,33.84,33.86,33.82,33.84,4900.0,17.922,17.9325,17.9114,17.922,4900.0
2009-06-17 13:05:00,33.84,33.88,33.74,33.86,9300.0,17.922,17.9431,17.869,17.9325,9300.0
2009-06-17 13:10:00,33.87,33.91,33.87,33.9,3600.0,17.9378,17.959,17.9378,17.9537,3600.0
2009-06-17 13:15:00,33.89,33.89,33.81,33.83,4200.0,17.9484,17.9484,17.9061,17.9167,4200.0
2009-06-17 13:20:00,33.83,33.93,33.8,33.9,7000.0,17.9167,17.9696,17.9008,17.9537,7000.0
2009-06-17 13:25:00,33.89,33.94,33.85,33.94,9700.0,17.9484,17.9749,17.9273,17.9749,9700.0
2009-06-17 13:30:00,33.95,33.98,33.93,33.97,5400.0,17.9802,17.9961,17.9696,17.9908,5400.0
2009-06-17 13:35:00,34.01,34.12,34.0,34.12,19600.0,18.012,18.0702,18.0067,18.0702,19600.0
2009-06-17 13:40:00,34.11,34.19,34.11,34.13,6200.0,18.065,18.1073,18.065,18.0755,6200.0
2009-06-17 13:45:00,34.12,34.17,34.09,34.09,5100.0,18.0702,18.0967,18.0544,18.0544,5100.0
2009-06-17 13:50:00,34.06,34.08,34.0,34.0,7600.0,18.0385,18.0491,18.0067,18.0067,7600.0
2009-06-17 13:55:00,34.01,34.07,33.97,33.97,7700.0,18.012,18.0438,17.9908,17.9908,7700.0
2009-06-17 14:00:00,33.98,34.11,33.97,34.04,7600.0,17.9961,18.065,17.9908,18.0279,7600.0
2009-06-17 14:05:00,34.01,34.01,33.91,33.92,7600.0,18.012,18.012,17.959,17.9643,7600.0
2009-06-17 14:10:00,33.91,33.93,33.9,33.91,7100.0,17.959,17.9696,17.9537,17.959,7100.0
2009-06-17 14:15:00,33.93,34.01,33.92,34.01,10200.0,17.9696,18.012,17.9643,18.012,10200.0
2009-06-17 14:20:00,33.99,34.04,33.95,34.02,6000.0,18.0014,18.0279,17.9802,18.0173,6000.0
2009-06-17 14:25:00,34.0,34.05,33.94,34.03,6900.0,18.0067,18.0332,17.9749,18.0226,6900.0
2009-06-17 14:30:00,34.05,34.06,33.85,33.85,6900.0,18.0332,18.0385,17.9273,17.9273,6900.0
2009-06-17 14:35:00,33.84,33.89,33.83,33.83,3400.0,17.922,17.9484,17.9167,17.9167,3400.0
2009-06-17 14:40:00,33.83,33.83,33.65,33.65,12500.0,17.9167,17.9167,17.8213,17.8213,12500.0
2009-06-17 14:45:00,33.64,33.69,33.58,33.69,8300.0,17.816,17.8425,17.7843,17.8425,8300.0
2009-06-17 14:50:00,33.67,33.67,33.55,33.59,13700.0,17.8319,17.8319,17.7684,17.7896,13700.0
2009-06-17 14:55:00,33.57,33.72,33.54,33.71,9400.0,17.779,17.8584,17.7631,17.8531,9400.0
2009-06-17 15:00:00,33.71,33.81,33.62,33.81,7200.0,17.8531,17.9061,17.8054,17.9061,7200.0
2009-06-17 15:05:00,33.82,33.82,33.62,33.71,19700.0,17.9114,17.9114,17.8054,17.8531,19700.0
2009-06-17 15:10:00,33.71,33.71,33.62,33.69,12600.0,17.8531,17.8531,17.8054,17.8425,12600.0
2009-06-17 15:15:00,33.69,33.7,33.58,33.6,9400.0,17.8425,17.8478,17.7843,17.7949,9400.0
2009-06-17 15:20:00,33.61,33.69,33.53,33.6,32900.0,17.8001,17.8425,17.7578,17.7949,32900.0
2009-06-17 15:25:00,33.59,33.61,33.38,33.38,20800.0,17.7896,17.8001,17.6783,17.6783,20800.0
2009-06-17 15:30:00,33.38,33.43,33.34,33.39,16300.0,17.6783,17.7048,17.6572,17.6836,16300.0
2009-06-17 15:35:00,33.38,33.39,33.26,33.33,24900.0,17.6783,17.6836,17.6148,17.6519,24900.0
2009-06-17 15:40:00,33.33,33.47,33.3,33.4,25600.0,17.6519,17.726,17.636,17.6889,25600.0
2009-06-17 15:45:00,33.4,33.59,33.39,33.58,24700.0,17.6889,17.7896,17.6836,17.7843,24700.0
2009-06-17 15:50:00,33.6,33.6,33.35,33.49,37500.0,17.7949,17.7949,17.6624,17.7366,37500.0
2009-06-17 15:55:00,33.5,33.55,33.32,33.44,112600.0,17.7419,17.7684,17.6466,17.7101,112600.0
2009-06-18 09:30:00,33.3,33.9,33.3,33.41,7700.0,17.636,17.9537,17.636,17.6942,7700.0
2009-06-18 09:35:00,33.35,33.51,33.25,33.25,12900.0,17.6624,17.7472,17.6095,17.6095,12900.0
2009-06-18 09:40:00,33.25,33.29,33.17,33.26,14400.0,17.6095,17.6307,17.5671,17.6148,14400.0
2009-06-18 09:45:00,33.24,33.32,33.24,33.27,11100.0,17.6042,17.6466,17.6042,17.6201,11100.0
2009-06-18 09:50:00,33.26,33.32,33.15,33.28,17200.0,17.6148,17.6466,17.5565,17.6254,17200.0
2009-06-18 09:55:00,33.25,33.74,33.25,33.74,26800.0,17.6095,17.869,17.6095,17.869,26800.0
2009-06-18 10:00:00,33.7,33.91,33.65,33.84,20400.0,17.8478,17.959,17.8213,17.922,20400.0
2009-06-18 10:05:00,33.88,33.95,33.65,33.65,13700.0,17.9431,17.9802,17.8213,17.8213,13700.0
2009-06-18 10:10:00,33.66,33.82,33.66,33.78,18200.0,17.8266,17.9114,17.8266,17.8902,18200.0
2009-06-18 10:15:00,33.75,33.84,33.73,33.75,7800.0,17.8743,17.922,17.8637,17.8743,7800.0
2009-06-18 10:20:00,33.75,33.75,33.55,33.56,9600.0,17.8743,17.8743,17.7684,17.7737,9600.0
2009-06-18 10:25:00,33.59,33.65,33.52,33.58,14500.0,17.7896,17.8213,17.7525,17.7843,14500.0
2009-06-18 10:30:00,33.55,33.61,33.52,33.58,7700.0,17.7684,17.8001,17.7525,17.7843,7700.0
2009-06-18 10:35:00,33.58,33.58,33.49,33.49,10100.0,17.7843,17.7843,17.7366,17.7366,10100.0
2009-06-18 10:40:00,33.49,33.53,33.26,33.27,8400.0,17.7366,17.7578,17.6148,17.6201,8400.0
2009-06-18 10:45:00,33.29,33.29,33.24,33.25,12300.0,17.6307,17.6307,17.6042,17.6095,12300.0
2009-06-18 10:50:00,33.25,33.27,33.17,33.17,11300.0,17.6095,17.6201,17.5671,17.5671,11300.0
2009-06-18 10:55:00,33.15,33.18,33.08,33.12,5300.0,17.5565,17.5724,17.5195,17.5406,5300.0
2009-06-18 11:00:00,33.15,33.3,33.14,33.28,8500.0,17.5565,17.636,17.5512,17.6254,8500.0
2009-06-18 11:05:00,33.3,33.35,33.25,33.25,5900.0,17.636,17.6624,17.6095,17.6095,5900.0
2009-06-18 11:10:00,33.27,33.3,33.15,33.17,12000.0,17.6201,17.636,17.5565,17.5671,12000.0
2009-06-18 11:15:00,33.2,33.23,33.11,33.23,10100.0,17.583,17.5989,17.5353,17.5989,10100.0
2009-06-18 11:20:00,33.22,33.3,33.17,33.3,8600.0,17.5936,17.636,17.5671,17.636,8600.0
2009-06-18 11:25:00,33.3,33.41,33.26,33.4,21900.0,17.636,17.6942,17.6148,17.6889,21900.0
2009-06-18 11:30:00,33.4,33.49,33.4,33.46,26800.0,17.6889,17.7366,17.6889,17.7207,26800.0
2009-06-18 11:35:00,33.47,33.56,33.41,33.56,15800.0,17.726,17.7737,17.6942,17.7737,15800.0
2009-06-18 11:40:00,33.55,33.57,33.52,33.52,9600.0,17.7684,17.779,17.7525,17.7525,9600.0
2009-06-18 11:45:00,33.53,33.53,33.42,33.44,11800.0,17.7578,17.7578,17.6995,17.7101,11800.0
2009-06-18 11:50:00,33.44,33.51,33.43,33.51,9800.0,17.7101,17.7472,17.7048,17.7472,9800.0
2009-06-18 11:55:00,33.51,33.65,33.51,33.65,12800.0,17.7472,17.8213,17.7472,17.8213,12800.0
2009-06-18 12:00:00,33.67,33.7,33.65,33.66,9900.0,17.8319,17.8478,17.8213,17.8266,9900.0
2009-06-18 12:05:00,33.65,33.65,33.6,33.6,4400.0,17.8213,17.8213,17.7949,17.7949,4400.0
2009-06-18 12:10:00,33.61,33.61,33.54,33.59,11300.0,17.8001,17.8001,17.7631,17.7896,11300.0
2009-06-18 12:15:00,33.59,33.66,33.58,33.66,11100.0,17.7896,17.8266,17.7843,17.8266,11100.0
2009-06-18 12:20:00,33.68,33.7,33.67,33.67,5000.0,17.8372,17.8478,17.8319,17.8319,5000.0
2009-06-18 12:25:00,33.67,33.84,33.65,33.84,11300.0,17.8319,17.922,17.8213,17.922,11300.0
2009-06-18 12:30:00,33.86,33.9,33.86,33.87,10100.0,17.9325,17.9537,17.9325,17.9378,10100.0
2009-06-18 12:35:00,33.87,33.87,33.84,33.84,4100.0,17.9378,17.9378,17.922,17.922,4100.0
2009-06-18 12:40:00,33.84,33.87,33.83,33.83,5600.0,17.922,17.9378,17.9167,17.9167,5600.0
2009-06-18 12:45:00,33.83,33.95,33.83,33.93,11600.0,17.9167,17.9802,17.9167,17.9696,11600.0
2009-06-18 12:50:00,33.95,33.95,33.83,33.87,16900.0,17.9802,17.9802,17.9167,17.9378,16900.0
2009-06-18 12:55:00,33.87,33.92,33.85,33.89,7700.0,17.9378,17.9643,17.9273,17.9484,7700.0
2009-06-18 13:00:00,33.89,34.02,33.88,33.97,11100.0,17.9484,18.0173,17.9431,17.9908,11100.0
2009-06-18 13:05:00,33.99,34.17,33.96,34.15,7300.0,18.0014,18.0967,17.9855,18.0861,7300.0
2009-06-18 13:10:00,34.17,34.17,34.02,34.04,4900.0,18.0967,18.0967,18.0173,18.0279,4900.0
2009-06-18 13:15:00,34.03,34.03,33.93,33.94,12900.0,18.0226,18.0226,17.9696,17.9749,12900.0
2009-06-18 13:20:00,33.98,34.01,33.95,33.98,7800.0,17.9961,18.012,17.9802,17.9961,7800.0
2009-06-18 13:25:00,33.98,33.99,33.9,33.92,8600.0,17.9961,18.0014,17.9537,17.9643,8600.0
2009-06-18 13:30:00,33.94,33.95,33.93,33.94,3400.0,17.9749,17.9802,17.9696,17.9749,3400.0
2009-06-18 13:35:00,33.94,33.95,33.87,33.88,12100.0,17.9749,17.9802,17.9378,17.9431,12100.0
2009-06-18 13:40:00,33.88,33.99,33.88,33.88,7400.0,17.9431,18.0014,17.9431,17.9431,7400.0
2009-06-18 13:45:00,33.9,33.95,33.9,33.92,8000.0,17.9537,17.9802,17.9537,17.9643,8000.0
2009-06-18 13:50:00,33.92,33.94,33.92,33.92,3000.0,17.9643,17.9749,17.9643,17.9643,3000.0
2009-06-18 13:55:00,33.92,33.96,33.81,33.81,12100.0,17.9643,17.9855,17.9061,17.9061,12100.0
2009-06-18 14:00:00,33.8,33.83,33.73,33.82,16000.0,17.9008,17.9167,17.8637,17.9114,16000.0
2009-06-18 14:05:00,33.8,33.86,33.8,33.83,14800.0,17.9008,17.9325,17.9008,17.9167,14800.0
2009-06-18 14:10:00,33.84,33.85,33.68,33.75,17300.0,17.922,17.9273,17.8372,17.8743,17300.0
2009-06-18 14:15:00,33.76,33.8,33.75,33.77,7500.0,17.8796,17.9008,17.8743,17.8849,7500.0
2009-06-18 14:20:00,33.77,33.82,33.7,33.81,16300.0,17.8849,17.9114,17.8478,17.9061,16300.0
2009-06-18 14:25:00,33.83,33.86,33.79,33.83,14300.0,17.9167,17.9325,17.8955,17.9167,14300.0
2009-06-18 14:30:00,33.83,33.89,33.81,33.86,22500.0,17.9167,17.9484,17.9061,17.9325,22500.0
2009-06-18 14:35:00,33.85,33.85,33.79,33.82,8900.0,17.9273,17.9273,17.8955,17.9114,8900.0
2009-06-18 14:40:00,33.83,33.88,33.76,33.84,24700.0,17.9167,17.9431,17.8796,17.922,24700.0
2009-06-18 14:45:00,33.85,33.92,33.8,33.83,30200.0,17.9273,17.9643,17.9008,17.9167,30200.0
2009-06-18 14:50:00,33.83,33.84,33.79,33.79,8100.0,17.9167,17.922,17.8955,17.8955,8100.0
2009-06-18 14:55:00,33.81,33.9,33.78,33.89,13400.0,17.9061,17.9537,17.8902,17.9484,13400.0
2009-06-18 15:00:00,33.9,33.94,33.83,33.86,16900.0,17.9537,17.9749,17.9167,17.9325,16900.0
2009-06-18 15:05:00,33.86,33.97,33.86,33.97,21100.0,17.9325,17.9908,17.9325,17.9908,21100.0
2009-06-18 15:10:00,33.97,34.02,33.87,33.88,12200.0,17.9908,18.0173,17.9378,17.9431,12200.0
2009-06-18 15:15:00,33.89,34.01,33.89,33.94,16000.0,17.9484,18.012,17.9484,17.9749,16000.0
2009-06-18 15:20:00,33.95,33.95,33.78,33.82,14300.0,17.9802,17.9802,17.8902,17.9114,14300.0
2009-06-18 15:25:00,33.81,33.82,33.69,33.74,16900.0,17.9061,17.9114,17.8425,17.869,16900.0
2009-06-18 15:30:00,33.74,33.82,33.73,33.73,14400.0,17.869,17.9114,17.8637,17.8637,14400.0
2009-06-18 15:35:00,33.73,33.75,33.53,33.58,35400.0,17.8637,17.8743,17.7578,17.7843,35400.0
2009-06-18 15:40:00,33.58,33.68,33.52,33.64,31800.0,17.7843,17.8372,17.7525,17.816,31800.0
2009-06-18 15:45:00,33.63,33.63,33.44,33.58,32800.0,17.8107,17.8107,17.7101,17.7843,32800.0
2009-06-18 15:50:00,33.57,33.67,33.46,33.67,37700.0,17.779,17.8319,17.7207,17.8319,37700.0
2009-06-18 15:55:00,33.67,33.88,33.62,33.83,121600.0,17.8319,17.9431,17.8054,17.9167,121600.0
2009-06-19 09:30:00,33.9,34.06,33.88,33.94,13600.0,17.9537,18.0385,17.9431,17.9749,13600.0
2009-06-19 09:35:00,33.95,34.25,33.95,34.07,14300.0,17.9802,18.1391,17.9802,18.0438,14300.0
2009-06-19 09:40:00,34.06,34.23,33.93,34.04,21700.0,18.0385,18.1285,17.9696,18.0279,21700.0
2009-06-19 09:45:00,34.04,34.11,34.01,34.08,7800.0,18.0279,18.065,18.012,18.0491,7800.0
2009-06-19 09:50:00,34.07,34.11,34.0,34.04,11700.0,18.0438,18.065,18.0067,18.0279,11700.0
2009-06-19 09:55:00,34.02,34.15,34.02,34.13,8000.0,18.0173,18.0861,18.0173,18.0755,8000.0
2009-06-19 10:00:00,34.14,34.37,34.12,34.36,36700.0,18.0808,18.2027,18.0702,18.1974,36700.0
2009-06-19 10:05:00,34.36,34.36,34.25,34.28,28300.0,18.1974,18.1974,18.1391,18.155,28300.0
2009-06-19 10:10:00,34.28,34.31,34.25,34.26,9100.0,18.155,18.1709,18.1391,18.1444,9100.0
2009-06-19 10:15:00,34.28,34.35,34.25,34.3,11800.0,18.155,18.1921,18.1391,18.1656,11800.0
2009-06-19 10:20:00,34.27,34.37,34.25,34.37,9700.0,18.1497,18.2027,18.1391,18.2027,9700.0
2009-06-19 10:25:00,34.38,34.38,34.26,34.29,11100.0,18.2079,18.2079,18.1444,18.1603,11100.0
2009-06-19 10:30:00,34.3,34.5,34.3,34.45,18800.0,18.1656,18.2715,18.1656,18.245,18800.0
2009-06-19 10:35:00,34.45,34.48,34.39,34.43,6500.0,18.245,18.2609,18.2132,18.2344,6500.0
2009-06-19 10:40:00,34.46,34.48,34.37,34.45,6200.0,18.2503,18.2609,18.2027,18.245,6200.0
2009-06-19 10:45:00,34.48,34.58,34.44,34.55,8300.0,18.2609,18.3139,18.2397,18.298,8300.0
2009-06-19 10:50:00,34.57,34.64,34.51,34.62,5300.0,18.3086,18.3456,18.2768,18.3351,5300.0
2009-06-19 10:55:00,34.63,34.63,34.55,34.57,7100.0,18.3403,18.3403,18.298,18.3086,7100.0
2009-06-19 11:00:00,34.54,34.67,34.48,34.67,19500.0,18.2927,18.3615,18.2609,18.3615,19500.0
2009-06-19 11:05:00,34.66,34.7,34.62,34.62,11200.0,18.3562,18.3774,18.3351,18.3351,11200.0
2009-06-19 11:10:00,34.62,34.63,34.57,34.62,2700.0,18.3351,18.3403,18.3086,18.3351,2700.0
2009-06-19 11:15:00,34.59,34.62,34.54,34.55,7100.0,18.3192,18.3351,18.2927,18.298,7100.0
2009-06-19 11:20:00,34.54,34.56,34.5,34.51,10700.0,18.2927,18.3033,18.2715,18.2768,10700.0
2009-06-19 11:25:00,34.51,34.58,34.5,34.56,6100.0,18.2768,18.3139,18.2715,18.3033,6100.0
2009-06-19 11:30:00,34.56,34.57,34.55,34.57,11400.0,18.3033,18.3086,18.298,18.3086,11400.0
2009-06-19 11:35:00,34.56,34.6,34.55,34.58,8200.0,18.3033,18.3245,18.298,18.3139,8200.0
2009-06-19 11:40:00,34.57,34.6,34.56,34.57,4400.0,18.3086,18.3245,18.3033,18.3086,4400.0
2009-06-19 11:45:00,34.56,34.57,34.55,34.55,6500.0,18.3033,18.3086,18.298,18.298,6500.0
2009-06-19 11:50:00,34.55,34.6,34.53,34.6,19700.0,18.298,18.3245,18.2874,18.3245,19700.0
2009-06-19 11:55:00,34.59,34.66,34.56,34.66,8200.0,18.3192,18.3562,18.3033,18.3562,8200.0
2009-06-19 12:00:00,34.66,34.69,34.62,34.66,6800.0,18.3562,18.3721,18.3351,18.3562,6800.0
2009-06-19 12:05:00,34.66,34.66,34.61,34.62,2700.0,18.3562,18.3562,18.3298,18.3351,2700.0
2009-06-19 12:10:00,34.6,34.63,34.55,34.63,10700.0,18.3245,18.3403,18.298,18.3403,10700.0
2009-06-19 12:15:00,34.63,34.69,34.61,34.69,4400.0,18.3403,18.3721,18.3298,18.3721,4400.0
2009-06-19 12:20:00,34.68,34.69,34.51,34.51,7400.0,18.3668,18.3721,18.2768,18.2768,7400.0
2009-06-19 12:25:00,34.53,34.54,34.44,34.52,13600.0,18.2874,18.2927,18.2397,18.2821,13600.0
2009-06-19 12:30:00,34.54,34.58,34.51,34.55,13000.0,18.2927,18.3139,18.2768,18.298,13000.0
2009-06-19 12:35:00,34.55,34.56,34.5,34.55,10600.0,18.298,18.3033,18.2715,18.298,10600.0
2009-06-19 12:40:00,34.55,34.6,34.55,34.58,3800.0,18.298,18.3245,18.298,18.3139,3800.0
2009-06-19 12:45:00,34.58,34.59,34.55,34.56,21900.0,18.3139,18.3192,18.298,18.3033,21900.0
2009-06-19 12:50:00,34.55,34.63,34.55,34.6,15800.0,18.298,18.3403,18.298,18.3245,15800.0
2009-06-19 12:55:00,34.6,34.6,34.54,34.55,8200.0,18.3245,18.3245,18.2927,18.298,8200.0
2009-06-19 13:00:00,34.55,34.55,34.53,34.54,8100.0,18.298,18.298,18.2874,18.2927,8100.0
2009-06-19 13:05:00,34.54,34.54,34.47,34.47,12200.0,18.2927,18.2927,18.2556,18.2556,12200.0
2009-06-19 13:10:00,34.47,34.48,34.43,34.43,16500.0,18.2556,18.2609,18.2344,18.2344,16500.0
2009-06-19 13:15:00,34.44,34.45,34.38,34.38,14100.0,18.2397,18.245,18.2079,18.2079,14100.0
2009-06-19 13:20:00,34.37,34.38,34.33,34.34,13000.0,18.2027,18.2079,18.1815,18.1868,13000.0
2009-06-19 13:25:00,34.34,34.44,34.33,34.44,30400.0,18.1868,18.2397,18.1815,18.2397,30400.0
2009-06-19 13:30:00,34.45,34.51,34.45,34.48,7000.0,18.245,18.2768,18.245,18.2609,7000.0
2009-06-19 13:35:00,34.49,34.59,34.47,34.49,7000.0,18.2662,18.3192,18.2556,18.2662,7000.0
2009-06-19 13:40:00,34.49,34.49,34.39,34.4,10800.0,18.2662,18.2662,18.2132,18.2185,10800.0
2009-06-19 13:45:00,34.41,34.45,34.39,34.4,6600.0,18.2238,18.245,18.2132,18.2185,6600.0
2009-06-19 13:50:00,34.4,34.49,34.4,34.47,8000.0,18.2185,18.2662,18.2185,18.2556,8000.0
2009-06-19 13:55:00,34.47,34.5,34.42,34.42,4000.0,18.2556,18.2715,18.2291,18.2291,4000.0
2009-06-19 14:00:00,34.43,34.45,34.42,34.43,4000.0,18.2344,18.245,18.2291,18.2344,4000.0
2009-06-19 14:05:00,34.42,34.42,34.34,34.35,10700.0,18.2291,18.2291,18.1868,18.1921,10700.0
2009-06-19 14:10:00,34.35,34.39,34.32,34.39,19600.0,18.1921,18.2132,18.1762,18.2132,19600.0
2009-06-19 14:15:00,34.38,34.39,34.35,34.36,13200.0,18.2079,18.2132,18.1921,18.1974,13200.0
2009-06-19 14:20:00,34.36,34.38,34.31,34.31,9400.0,18.1974,18.2079,18.1709,18.1709,9400.0
2009-06-19 14:25:00,34.31,34.39,34.28,34.28,17000.0,18.1709,18.2132,18.155,18.155,17000.0
2009-06-19 14:30:00,34.29,34.32,34.22,34.29,23200.0,18.1603,18.1762,18.1232,18.1603,23200.0
2009-06-19 14:35:00,34.28,34.3,34.19,34.23,8800.0,18.155,18.1656,18.1073,18.1285,8800.0
2009-06-19 14:40:00,34.22,34.3,34.21,34.28,13300.0,18.1232,18.1656,18.1179,18.155,13300.0
2009-06-19 14:45:00,34.28,34.28,34.23,34.24,21000.0,18.155,18.155,18.1285,18.1338,21000.0
2009-06-19 14:50:00,34.22,34.25,34.21,34.24,13200.0,18.1232,18.1391,18.1179,18.1338,13200.0
2009-06-19 14:55:00,34.24,34.29,34.22,34.29,9200.0,18.1338,18.1603,18.1232,18.1603,9200.0
2009-06-19 15:00:00,34.28,34.31,34.26,34.27,11300.0,18.155,18.1709,18.1444,18.1497,11300.0
2009-06-19 15:05:00,34.26,34.28,34.21,34.26,7100.0,18.1444,18.155,18.1179,18.1444,7100.0
2009-06-19 15:10:00,34.27,34.38,34.26,34.34,19500.0,18.1497,18.2079,18.1444,18.1868,19500.0
2009-06-19 15:15:00,34.35,34.43,34.32,34.41,18600.0,18.1921,18.2344,18.1762,18.2238,18600.0
2009-06-19 15:20:00,34.41,34.44,34.39,34.4,9500.0,18.2238,18.2397,18.2132,18.2185,9500.0
2009-06-19 15:25:00,34.39,34.6,34.38,34.58,28100.0,18.2132,18.3245,18.2079,18.3139,28100.0
2009-06-19 15:30:00,34.6,34.64,34.5,34.55,19100.0,18.3245,18.3456,18.2715,18.298,19100.0
2009-06-19 15:35:00,34.56,34.68,34.53,34.53,28500.0,18.3033,18.3668,18.2874,18.2874,28500.0
2009-06-19 15:40:00,34.52,34.62,34.51,34.58,41900.0,18.2821,18.3351,18.2768,18.3139,41900.0
2009-06-19 15:45:00,34.58,34.59,34.43,34.55,32700.0,18.3139,18.3192,18.2344,18.298,32700.0
2009-06-19 15:50:00,34.55,34.58,34.45,34.58,32300.0,18.298,18.3139,18.245,18.3139,32300.0
2009-06-19 15:55:00,34.58,34.73,34.54,34.66,107500.0,18.3139,18.3933,18.2927,18.3562,107500.0
2009-06-22 09:30:00,34.12,34.39,34.12,34.33,13800.0,18.0702,18.2132,18.0702,18.1815,13800.0
2009-06-22 09:35:00,34.27,34.27,34.1,34.22,14600.0,18.1497,18.1497,18.0597,18.1232,14600.0
2009-06-22 09:40:00,34.23,34.23,33.97,34.07,20400.0,18.1285,18.1285,17.9908,18.0438,20400.0
2009-06-22 09:45:00,34.1,34.22,34.09,34.18,5000.0,18.0597,18.1232,18.0544,18.102,5000.0
2009-06-22 09:50:00,34.2,34.3,34.2,34.24,11800.0,18.1126,18.1656,18.1126,18.1338,11800.0
2009-06-22 09:55:00,34.23,34.23,33.98,33.99,9600.0,18.1285,18.1285,17.9961,18.0014,9600.0
2009-06-22 10:00:00,33.96,33.96,33.87,33.89,8800.0,17.9855,17.9855,17.9378,17.9484,8800.0
2009-06-22 10:05:00,33.85,33.98,33.83,33.94,6100.0,17.9273,17.9961,17.9167,17.9749,6100.0
2009-06-22 10:10:00,33.91,34.01,33.87,33.98,11900.0,17.959,18.012,17.9378,17.9961,11900.0
2009-06-22 10:15:00,33.99,33.99,33.87,33.9,13200.0,18.0014,18.0014,17.9378,17.9537,13200.0
2009-06-22 10:20:00,33.9,33.98,33.88,33.93,8800.0,17.9537,17.9961,17.9431,17.9696,8800.0
2009-06-22 10:25:00,33.95,33.97,33.84,33.85,15800.0,17.9802,17.9908,17.922,17.9273,15800.0
2009-06-22 10:30:00,33.85,33.85,33.75,33.75,8700.0,17.9273,17.9273,17.8743,17.8743,8700.0
2009-06-22 10:35:00,33.74,33.84,33.69,33.82,17100.0,17.869,17.922,17.8425,17.9114,17100.0
2009-06-22 10:40:00,33.81,33.82,33.7,33.74,11900.0,17.9061,17.9114,17.8478,17.869,11900.0
2009-06-22 10:45:00,33.76,33.78,33.66,33.73,10100.0,17.8796,17.8902,17.8266,17.8637,10100.0
2009-06-22 10:50:00,33.7,33.7,33.57,33.57,7000.0,17.8478,17.8478,17.779,17.779,7000.0
2009-06-22 10:55:00,33.57,33.59,33.52,33.59,4300.0,17.779,17.7896,17.7525,17.7896,4300.0
2009-06-22 11:00:00,33.56,33.56,33.47,33.51,14100.0,17.7737,17.7737,17.726,17.7472,14100.0
2009-06-22 11:05:00,33.53,33.6,33.44,33.49,6000.0,17.7578,17.7949,17.7101,17.7366,6000.0
2009-06-22 11:10:00,33.47,33.55,33.45,33.46,6600.0,17.726,17.7684,17.7154,17.7207,6600.0
2009-06-22 11:15:00,33.46,33.66,33.4,33.66,8900.0,17.7207,17.8266,17.6889,17.8266,8900.0
2009-06-22 11:20:00,33.66,33.68,33.59,33.59,4800.0,17.8266,17.8372,17.7896,17.7896,4800.0
2009-06-22 11:25:00,33.59,33.6,33.46,33.46,6400.0,17.7896,17.7949,17.7207,17.7207,6400.0
2009-06-22 11:30:00,33.45,33.49,33.38,33.45,14100.0,17.7154,17.7366,17.6783,17.7154,14100.0
2009-06-22 11:35:00,33.43,33.43,33.31,33.42,21000.0,17.7048,17.7048,17.6413,17.6995,21000.0
2009-06-22 11:40:00,33.39,33.56,33.37,33.51,9000.0,17.6836,17.7737,17.673,17.7472,9000.0
2009-06-22 11:45:00,33.53,33.57,33.39,33.39,5000.0,17.7578,17.779,17.6836,17.6836,5000.0
2009-06-22 11:50:00,33.39,33.42,33.35,33.39,5800.0,17.6836,17.6995,17.6624,17.6836,5800.0
2009-06-22 11:55:00,33.39,33.49,33.37,33.41,3800.0,17.6836,17.7366,17.673,17.6942,3800.0
2009-06-22 12:00:00,33.38,33.38,33.32,33.38,3700.0,17.6783,17.6783,17.6466,17.6783,3700.0
2009-06-22 12:05:00,33.33,33.36,33.3,33.3,4300.0,17.6519,17.6677,17.636,17.636,4300.0
2009-06-22 12:10:00,33.28,33.34,33.28,33.34,3100.0,17.6254,17.6572,17.6254,17.6572,3100.0
2009-06-22 12:15:00,33.33,33.42,33.33,33.37,2800.0,17.6519,17.6995,17.6519,17.673,2800.0
2009-06-22 12:20:00,33.37,33.4,33.26,33.27,7000.0,17.673,17.6889,17.6148,17.6201,7000.0
2009-06-22 12:25:00,33.32,33.44,33.32,33.41,2800.0,17.6466,17.7101,17.6466,17.6942,2800.0
2009-06-22 12:30:00,33.42,33.59,33.41,33.56,5100.0,17.6995,17.7896,17.6942,17.7737,5100.0
2009-06-22 12:35:00,33.55,33.56,33.44,33.48,5700.0,17.7684,17.7737,17.7101,17.7313,5700.0
2009-06-22 12:40:00,33.45,33.57,33.45,33.57,3100.0,17.7154,17.779,17.7154,17.779,3100.0
2009-06-22 12:45:00,33.56,33.56,33.47,33.5,4300.0,17.7737,17.7737,17.726,17.7419,4300.0
2009-06-22 12:50:00,33.47,33.48,33.4,33.48,9400.0,17.726,17.7313,17.6889,17.7313,9400.0
2009-06-22 12:55:00,33.46,33.56,33.44,33.56,4600.0,17.7207,17.7737,17.7101,17.7737,4600.0
2009-06-22 13:00:00,33.53,33.53,33.44,33.44,2800.0,17.7578,17.7578,17.7101,17.7101,2800.0
2009-06-22 13:05:00,33.44,33.44,33.39,33.4,3200.0,17.7101,17.7101,17.6836,17.6889,3200.0
2009-06-22 13:10:00,33.42,33.49,33.37,33.45,14700.0,17.6995,17.7366,17.673,17.7154,14700.0
2009-06-22 13:15:00,33.46,33.48,33.39,33.39,3000.0,17.7207,17.7313,17.6836,17.6836,3000.0
2009-06-22 13:20:00,33.39,33.41,33.36,33.4,3900.0,17.6836,17.6942,17.6677,17.6889,3900.0
2009-06-22 13:25:00,33.37,33.5,33.35,33.5,7600.0,17.673,17.7419,17.6624,17.7419,7600.0
2009-06-22 13:30:00,33.49,33.55,33.49,33.49,3000.0,17.7366,17.7684,17.7366,17.7366,3000.0
2009-06-22 13:35:00,33.48,33.51,33.47,33.5,2400.0,17.7313,17.7472,17.726,17.7419,2400.0
2009-06-22 13:40:00,33.51,33.54,33.5,33.52,3800.0,17.7472,17.7631,17.7419,17.7525,3800.0
2009-06-22 13:45:00,33.52,33.54,33.5,33.54,2200.0,17.7525,17.7631,17.7419,17.7631,2200.0
2009-06-22 13:50:00,33.55,33.59,33.53,33.59,4800.0,17.7684,17.7896,17.7578,17.7896,4800.0
2009-06-22 13:55:00,33.59,33.61,33.59,33.61,2000.0,17.7896,17.8001,17.7896,17.8001,2000.0
2009-06-22 14:00:00,33.59,33.63,33.59,33.59,10700.0,17.7896,17.8107,17.7896,17.7896,10700.0
2009-06-22 14:05:00,33.59,33.6,33.57,33.57,5300.0,17.7896,17.7949,17.779,17.779,5300.0
2009-06-22 14:10:00,33.53,33.54,33.46,33.54,4600.0,17.7578,17.7631,17.7207,17.7631,4600.0
2009-06-22 14:15:00,33.52,33.53,33.47,33.52,5800.0,17.7525,17.7578,17.726,17.7525,5800.0
2009-06-22 14:20:00,33.55,33.55,33.5,33.52,2000.0,17.7684,17.7684,17.7419,17.7525,2000.0
2009-06-22 14:25:00,33.53,33.56,33.49,33.49,8400.0,17.7578,17.7737,17.7366,17.7366,8400.0
2009-06-22 14:30:00,33.5,33.5,33.44,33.46,11500.0,17.7419,17.7419,17.7101,17.7207,11500.0
2009-06-22 14:35:00,33.44,33.54,33.39,33.51,6800.0,17.7101,17.7631,17.6836,17.7472,6800.0
2009-06-22 14:40:00,33.52,33.54,33.46,33.47,16700.0,17.7525,17.7631,17.7207,17.726,16700.0
2009-06-22 14:45:00,33.45,33.45,33.4,33.44,4000.0,17.7154,17.7154,17.6889,17.7101,4000.0
2009-06-22 14:50:00,33.44,33.44,33.36,33.36,13500.0,17.7101,17.7101,17.6677,17.6677,13500.0
2009-06-22 14:55:00,33.35,33.44,33.31,33.44,10400.0,17.6624,17.7101,17.6413,17.7101,10400.0
2009-06-22 15:00:00,33.44,33.53,33.43,33.5,14900.0,17.7101,17.7578,17.7048,17.7419,14900.0
2009-06-22 15:05:00,33.5,33.51,33.44,33.48,25100.0,17.7419,17.7472,17.7101,17.7313,25100.0
2009-06-22 15:10:00,33.47,33.47,33.36,33.38,18100.0,17.726,17.726,17.6677,17.6783,18100.0
2009-06-22 15:15:00,33.38,33.51,33.38,33.48,13600.0,17.6783,17.7472,17.6783,17.7313,13600.0
2009-06-22 15:20:00,33.51,33.52,33.3,33.35,11500.0,17.7472,17.7525,17.636,17.6624,11500.0
2009-06-22 15:25:00,33.34,33.34,33.18,33.22,18700.0,17.6572,17.6572,17.5724,17.5936,18700.0
2009-06-22 15:30:00,33.22,33.36,33.21,33.23,20100.0,17.5936,17.6677,17.5883,17.5989,20100.0
2009-06-22 15:35:00,33.22,33.43,33.21,33.42,18600.0,17.5936,17.7048,17.5883,17.6995,18600.0
2009-06-22 15:40:00,33.42,33.42,33.1,33.13,48400.0,17.6995,17.6995,17.53,17.5459,48400.0
2009-06-22 15:45:00,33.11,33.21,33.09,33.12,33300.0,17.5353,17.5883,17.5248,17.5406,33300.0
2009-06-22 15:50:00,33.12,33.13,33.0,33.02,72500.0,17.5406,17.5459,17.4771,17.4877,72500.0
2009-06-22 15:55:00,33.01,33.02,32.79,32.96,222300.0,17.4824,17.4877,17.3659,17.4559,222300.0
2009-06-23 09:30:00,33.36,33.59,33.11,33.59,23800.0,17.6677,17.7896,17.5353,17.7896,23800.0
2009-06-23 09:35:00,33.53,33.59,33.21,33.26,16000.0,17.7578,17.7896,17.5883,17.6148,16000.0
2009-06-23 09:40:00,33.21,33.24,33.0,33.01,11900.0,17.5883,17.6042,17.4771,17.4824,11900.0
2009-06-23 09:45:00,33.0,33.1,32.98,33.1,9900.0,17.4771,17.53,17.4665,17.53,9900.0
2009-06-23 09:50:00,33.1,33.22,33.1,33.17,8100.0,17.53,17.5936,17.53,17.5671,8100.0
2009-06-23 09:55:00,33.15,33.15,33.0,33.0,12200.0,17.5565,17.5565,17.4771,17.4771,12200.0
2009-06-23 10:00:00,33.01,33.17,33.0,33.15,23300.0,17.4824,17.5671,17.4771,17.5565,23300.0
2009-06-23 10:05:00,33.15,33.24,32.99,33.04,11900.0,17.5565,17.6042,17.4718,17.4983,11900.0
2009-06-23 10:10:00,33.06,33.07,32.97,32.97,7200.0,17.5089,17.5142,17.4612,17.4612,7200.0
2009-06-23 10:15:00,32.96,33.15,32.95,33.15,6400.0,17.4559,17.5565,17.4506,17.5565,6400.0
2009-06-23 10:20:00,33.16,33.25,33.1,33.1,7800.0,17.5618,17.6095,17.53,17.53,7800.0
2009-06-23 10:25:00,33.1,33.1,32.92,33.0,7200.0,17.53,17.53,17.4347,17.4771,7200.0
2009-06-23 10:30:00,33.01,33.18,32.99,33.18,4300.0,17.4824,17.5724,17.4718,17.5724,4300.0
2009-06-23 10:35:00,33.23,33.26,33.18,33.2,7700.0,17.5989,17.6148,17.5724,17.583,7700.0
2009-06-23 10:40:00,33.18,33.2,33.04,33.04,2200.0,17.5724,17.583,17.4983,17.4983,2200.0
2009-06-23 10:45:00,33.06,33.08,33.04,33.04,1400.0,17.5089,17.5195,17.4983,17.4983,1400.0
2009-06-23 10:50:00,33.04,33.04,32.96,33.0,15900.0,17.4983,17.4983,17.4559,17.4771,15900.0
2009-06-23 10:55:00,33.0,33.06,33.0,33.01,159600.0,17.4771,17.5089,17.4771,17.4824,159600.0
2009-06-23 11:00:00,33.03,33.04,33.0,33.0,6800.0,17.493,17.4983,17.4771,17.4771,6800.0
2009-06-23 11:05:00,33.0,33.0,32.91,32.95,8000.0,17.4771,17.4771,17.4294,17.4506,8000.0
2009-06-23 11:10:00,32.94,32.94,32.84,32.87,11400.0,17.4453,17.4453,17.3923,17.4082,11400.0
2009-06-23 11:15:00,32.87,32.99,32.83,32.99,13800.0,17.4082,17.4718,17.3871,17.4718,13800.0
2009-06-23 11:20:00,33.0,33.0,32.93,32.94,1900.0,17.4771,17.4771,17.44,17.4453,1900.0
2009-06-23 11:25:00,32.94,33.05,32.93,33.02,5400.0,17.4453,17.5036,17.44,17.4877,5400.0
2009-06-23 11:30:00,33.01,33.09,32.99,33.09,5100.0,17.4824,17.5248,17.4718,17.5248,5100.0
2009-06-23 11:35:00,33.1,33.24,33.06,33.2,6500.0,17.53,17.6042,17.5089,17.583,6500.0
2009-06-23 11:40:00,33.21,33.24,33.2,33.23,5200.0,17.5883,17.6042,17.583,17.5989,5200.0
2009-06-23 11:45:00,33.24,33.24,33.14,33.15,4700.0,17.6042,17.6042,17.5512,17.5565,4700.0
2009-06-23 11:50:00,33.16,33.33,33.16,33.32,5900.0,17.5618,17.6519,17.5618,17.6466,5900.0
2009-06-23 11:55:00,33.33,33.4,33.29,33.29,6200.0,17.6519,17.6889,17.6307,17.6307,6200.0
2009-06-23 12:00:00,33.3,33.34,33.28,33.28,7800.0,17.636,17.6572,17.6254,17.6254,7800.0
2009-06-23 12:05:00,33.26,33.31,33.21,33.21,4400.0,17.6148,17.6413,17.5883,17.5883,4400.0
2009-06-23 12:10:00,33.21,33.21,33.14,33.15,8300.0,17.5883,17.5883,17.5512,17.5565,8300.0
2009-06-23 12:15:00,33.12,33.22,33.12,33.22,3100.0,17.5406,17.5936,17.5406,17.5936,3100.0
2009-06-23 12:20:00,33.22,33.37,33.22,33.36,5700.0,17.5936,17.673,17.5936,17.6677,5700.0
2009-06-23 12:25:00,33.34,33.35,33.23,33.3,9700.0,17.6572,17.6624,17.5989,17.636,9700.0
2009-06-23 12:30:00,33.29,33.29,33.24,33.27,3500.0,17.6307,17.6307,17.6042,17.6201,3500.0
2009-06-23 12:35:00,33.28,33.55,33.28,33.47,17800.0,17.6254,17.7684,17.6254,17.726,17800.0
2009-06-23 12:40:00,33.45,33.45,33.29,33.34,7400.0,17.7154,17.7154,17.6307,17.6572,7400.0
2009-06-23 12:45:00,33.36,33.45,33.35,33.43,3800.0,17.6677,17.7154,17.6624,17.7048,3800.0
2009-06-23 12:50:00,33.4,33.46,33.33,33.34,4700.0,17.6889,17.7207,17.6519,17.6572,4700.0
2009-06-23 12:55:00,33.37,33.38,33.31,33.36,3000.0,17.673,17.6783,17.6413,17.6677,3000.0
2009-06-23 13:00:00,33.37,33.58,33.34,33.58,5600.0,17.673,17.7843,17.6572,17.7843,5600.0
2009-06-23 13:05:00,33.55,33.63,33.5,33.63,7200.0,17.7684,17.8107,17.7419,17.8107,7200.0
2009-06-23 13:10:00,33.63,33.71,33.59,33.6,5400.0,17.8107,17.8531,17.7896,17.7949,5400.0
2009-06-23 13:15:00,33.6,33.6,33.55,33.58,1900.0,17.7949,17.7949,17.7684,17.7843,1900.0
2009-06-23 13:20:00,33.58,33.6,33.54,33.58,2000.0,17.7843,17.7949,17.7631,17.7843,2000.0
2009-06-23 13:25:00,33.52,33.52,33.34,33.36,4400.0,17.7525,17.7525,17.6572,17.6677,4400.0
2009-06-23 13:30:00,33.36,33.52,33.35,33.49,4600.0,17.6677,17.7525,17.6624,17.7366,4600.0
2009-06-23 13:35:00,33.5,33.5,33.46,33.46,1900.0,17.7419,17.7419,17.7207,17.7207,1900.0
2009-06-23 13:40:00,33.47,33.47,33.28,33.3,3200.0,17.726,17.726,17.6254,17.636,3200.0
2009-06-23 13:45:00,33.33,33.34,33.28,33.28,1000.0,17.6519,17.6572,17.6254,17.6254,1000.0
2009-06-23 13:50:00,33.28,33.35,33.28,33.28,4500.0,17.6254,17.6624,17.6254,17.6254,4500.0
2009-06-23 13:55:00,33.24,33.24,33.08,33.09,2000.0,17.6042,17.6042,17.5195,17.5248,2000.0
2009-06-23 14:00:00,33.07,33.26,33.02,33.26,4000.0,17.5142,17.6148,17.4877,17.6148,4000.0
2009-06-23 14:05:00,33.27,33.27,33.2,33.22,2100.0,17.6201,17.6201,17.583,17.5936,2100.0
2009-06-23 14:10:00,33.22,33.37,33.21,33.3,3300.0,17.5936,17.673,17.5883,17.636,3300.0
2009-06-23 14:15:00,33.31,33.35,33.29,33.31,2600.0,17.6413,17.6624,17.6307,17.6413,2600.0
2009-06-23 14:20:00,33.31,33.4,33.29,33.39,3500.0,17.6413,17.6889,17.6307,17.6836,3500.0
2009-06-23 14:25:00,33.34,33.42,33.22,33.23,5100.0,17.6572,17.6995,17.5936,17.5989,5100.0
2009-06-23 14:30:00,33.22,33.28,33.22,33.26,44100.0,17.5936,17.6254,17.5936,17.6148,44100.0
2009-06-23 14:35:00,33.26,33.26,33.12,33.12,2900.0,17.6148,17.6148,17.5406,17.5406,2900.0
2009-06-23 14:40:00,33.11,33.2,33.09,33.1,5100.0,17.5353,17.583,17.5248,17.53,5100.0
2009-06-23 14:45:00,33.1,33.17,33.1,33.12,3400.0,17.53,17.5671,17.53,17.5406,3400.0
2009-06-23 14:50:00,33.11,33.2,33.11,33.16,5200.0,17.5353,17.583,17.5353,17.5618,5200.0
2009-06-23 14:55:00,33.16,33.17,33.03,33.05,8400.0,17.5618,17.5671,17.493,17.5036,8400.0
2009-06-23 15:00:00,33.06,33.1,32.99,33.1,4600.0,17.5089,17.53,17.4718,17.53,4600.0
2009-06-23 15:05:00,33.07,33.1,32.89,32.89,10000.0,17.5142,17.53,17.4188,17.4188,10000.0
2009-06-23 15:10:00,32.89,33.06,32.87,33.06,6800.0,17.4188,17.5089,17.4082,17.5089,6800.0
2009-06-23 15:15:00,33.09,33.14,33.01,33.04,25200.0,17.5248,17.5512,17.4824,17.4983,25200.0
2009-06-23 15:20:00,33.01,33.06,32.97,33.04,10600.0,17.4824,17.5089,17.4612,17.4983,10600.0
2009-06-23 15:25:00,33.03,33.21,33.03,33.18,8700.0,17.493,17.5883,17.493,17.5724,8700.0
2009-06-23 15:30:00,33.18,33.21,33.0,33.21,12300.0,17.5724,17.5883,17.4771,17.5883,12300.0
2009-06-23 15:35:00,33.21,33.23,33.12,33.14,9800.0,17.5883,17.5989,17.5406,17.5512,9800.0
2009-06-23 15:40:00,33.12,33.13,33.03,33.06,10100.0,17.5406,17.5459,17.493,17.5089,10100.0
2009-06-23 15:45:00,33.07,33.25,33.01,33.2,18800.0,17.5142,17.6095,17.4824,17.583,18800.0
2009-06-23 15:50:00,33.21,33.21,33.03,33.15,21600.0,17.5883,17.5883,17.493,17.5565,21600.0
2009-06-23 15:55:00,33.14,33.27,33.1,33.2,92900.0,17.5512,17.6201,17.53,17.583,92900.0
2009-06-24 09:30:00,33.9,33.95,32.79,32.81,79300.0,17.9537,17.9802,17.3659,17.3765,79300.0
2009-06-24 09:35:00,32.92,33.42,32.83,33.42,26100.0,17.4347,17.6995,17.3871,17.6995,26100.0
2009-06-24 09:40:00,33.47,33.56,33.46,33.53,7600.0,17.726,17.7737,17.7207,17.7578,7600.0
2009-06-24 09:45:00,33.49,33.49,33.25,33.28,11100.0,17.7366,17.7366,17.6095,17.6254,11100.0
2009-06-24 09:50:00,33.28,33.39,33.26,33.32,16700.0,17.6254,17.6836,17.6148,17.6466,16700.0
2009-06-24 09:55:00,33.31,33.46,33.28,33.41,7000.0,17.6413,17.7207,17.6254,17.6942,7000.0
2009-06-24 10:00:00,33.4,33.4,33.23,33.36,11500.0,17.6889,17.6889,17.5989,17.6677,11500.0
2009-06-24 10:05:00,33.35,33.42,33.24,33.39,6600.0,17.6624,17.6995,17.6042,17.6836,6600.0
2009-06-24 10:10:00,33.41,33.49,33.4,33.41,5600.0,17.6942,17.7366,17.6889,17.6942,5600.0
2009-06-24 10:15:00,33.41,33.53,33.41,33.52,91900.0,17.6942,17.7578,17.6942,17.7525,91900.0
2009-06-24 10:20:00,33.53,33.64,33.51,33.61,4700.0,17.7578,17.816,17.7472,17.8001,4700.0
2009-06-24 10:25:00,33.65,33.65,33.55,33.55,3200.0,17.8213,17.8213,17.7684,17.7684,3200.0
2009-06-24 10:30:00,33.57,33.59,33.48,33.49,10900.0,17.779,17.7896,17.7313,17.7366,10900.0
2009-06-24 10:35:00,33.49,33.54,33.49,33.54,4000.0,17.7366,17.7631,17.7366,17.7631,4000.0
2009-06-24 10:40:00,33.53,33.54,33.5,33.53,3400.0,17.7578,17.7631,17.7419,17.7578,3400.0
2009-06-24 10:45:00,33.55,33.62,33.5,33.52,7200.0,17.7684,17.8054,17.7419,17.7525,7200.0
2009-06-24 10:50:00,33.5,33.54,33.47,33.48,9100.0,17.7419,17.7631,17.726,17.7313,9100.0
2009-06-24 10:55:00,33.5,33.5,33.39,33.42,14000.0,17.7419,17.7419,17.6836,17.6995,14000.0
2009-06-24 11:00:00,33.4,33.53,33.39,33.5,9500.0,17.6889,17.7578,17.6836,17.7419,9500.0
2009-06-24 11:05:00,33.51,33.52,33.5,33.51,11500.0,17.7472,17.7525,17.7419,17.7472,11500.0
2009-06-24 11:10:00,33.53,33.55,33.52,33.52,2200.0,17.7578,17.7684,17.7525,17.7525,2200.0
2009-06-24 11:15:00,33.52,33.57,33.5,33.5,7200.0,17.7525,17.779,17.7419,17.7419,7200.0
2009-06-24 11:20:00,33.5,33.51,33.49,33.5,3000.0,17.7419,17.7472,17.7366,17.7419,3000.0
2009-06-24 11:25:00,33.51,33.51,33.49,33.49,3000.0,17.7472,17.7472,17.7366,17.7366,3000.0
2009-06-24 11:30:00,33.5,33.55,33.5,33.55,3800.0,17.7419,17.7684,17.7419,17.7684,3800.0
2009-06-24 11:35:00,33.53,33.53,33.49,33.49,1100.0,17.7578,17.7578,17.7366,17.7366,1100.0
2009-06-24 11:40:00,33.49,33.54,33.48,33.52,5300.0,17.7366,17.7631,17.7313,17.7525,5300.0
2009-06-24 11:45:00,33.53,33.58,33.52,33.55,3500.0,17.7578,17.7843,17.7525,17.7684,3500.0
2009-06-24 11:50:00,33.55,33.59,33.53,33.58,5200.0,17.7684,17.7896,17.7578,17.7843,5200.0
2009-06-24 11:55:00,33.59,33.63,33.58,33.62,2700.0,17.7896,17.8107,17.7843,17.8054,2700.0
2009-06-24 12:00:00,33.6,33.67,33.6,33.67,2800.0,17.7949,17.8319,17.7949,17.8319,2800.0
2009-06-24 12:05:00,33.66,33.7,33.66,33.7,4600.0,17.8266,17.8478,17.8266,17.8478,4600.0
2009-06-24 12:10:00,33.69,33.72,33.64,33.67,5300.0,17.8425,17.8584,17.816,17.8319,5300.0
2009-06-24 12:15:00,33.68,33.71,33.59,33.66,18600.0,17.8372,17.8531,17.7896,17.8266,18600.0
2009-06-24 12:20:00,33.66,33.77,33.66,33.77,50500.0,17.8266,17.8849,17.8266,17.8849,50500.0
2009-06-24 12:25:00,33.77,33.8,33.68,33.69,6900.0,17.8849,17.9008,17.8372,17.8425,6900.0
2009-06-24 12:30:00,33.69,33.7,33.67,33.67,4800.0,17.8425,17.8478,17.8319,17.8319,4800.0
2009-06-24 12:35:00,33.67,33.7,33.65,33.68,6500.0,17.8319,17.8478,17.8213,17.8372,6500.0
2009-06-24 12:40:00,33.69,33.69,33.62,33.63,3200.0,17.8425,17.8425,17.8054,17.8107,3200.0
2009-06-24 12:45:00,33.66,33.71,33.65,33.68,5800.0,17.8266,17.8531,17.8213,17.8372,5800.0
2009-06-24 12:50:00,33.66,33.66,33.56,33.6,37100.0,17.8266,17.8266,17.7737,17.7949,37100.0
2009-06-24 12:55:00,33.59,33.61,33.55,33.56,13200.0,17.7896,17.8001,17.7684,17.7737,13200.0
2009-06-24 13:00:00,33.55,33.66,33.55,33.63,27200.0,17.7684,17.8266,17.7684,17.8107,27200.0
2009-06-24 13:05:00,33.64,33.74,33.63,33.73,9900.0,17.816,17.869,17.8107,17.8637,9900.0
2009-06-24 13:10:00,33.73,33.74,33.73,33.74,3300.0,17.8637,17.869,17.8637,17.869,3300.0
2009-06-24 13:15:00,33.74,33.81,33.74,33.81,3800.0,17.869,17.9061,17.869,17.9061,3800.0
2009-06-24 13:20:00,33.81,33.88,33.81,33.85,4400.0,17.9061,17.9431,17.9061,17.9273,4400.0
2009-06-24 13:25:00,33.85,33.85,33.8,33.82,2500.0,17.9273,17.9273,17.9008,17.9114,2500.0
2009-06-24 13:30:00,33.82,33.82,33.71,33.71,4300.0,17.9114,17.9114,17.8531,17.8531,4300.0
2009-06-24 13:35:00,33.71,33.79,33.68,33.79,5500.0,17.8531,17.8955,17.8372,17.8955,5500.0
2009-06-24 13:40:00,33.79,33.81,33.74,33.75,3900.0,17.8955,17.9061,17.869,17.8743,3900.0
2009-06-24 13:45:00,33.73,33.77,33.59,33.6,6800.0,17.8637,17.8849,17.7896,17.7949,6800.0
2009-06-24 13:50:00,33.61,33.71,33.61,33.69,3200.0,17.8001,17.8531,17.8001,17.8425,3200.0
2009-06-24 13:55:00,33.71,33.81,33.65,33.68,8700.0,17.8531,17.9061,17.8213,17.8372,8700.0
2009-06-24 14:00:00,33.67,33.79,33.66,33.76,4700.0,17.8319,17.8955,17.8266,17.8796,4700.0
2009-06-24 14:05:00,33.76,33.79,33.72,33.78,7100.0,17.8796,17.8955,17.8584,17.8902,7100.0
2009-06-24 14:10:00,33.8,33.95,33.8,33.84,3800.0,17.9008,17.9802,17.9008,17.922,3800.0
2009-06-24 14:15:00,33.82,33.95,33.6,33.79,11600.0,17.9114,17.9802,17.7949,17.8955,11600.0
2009-06-24 14:20:00,33.78,33.85,33.57,33.77,11500.0,17.8902,17.9273,17.779,17.8849,11500.0
2009-06-24 14:25:00,33.79,33.91,33.53,33.7,18900.0,17.8955,17.959,17.7578,17.8478,18900.0
2009-06-24 14:30:00,33.66,33.76,33.53,33.69,14200.0,17.8266,17.8796,17.7578,17.8425,14200.0
2009-06-24 14:35:00,33.69,33.69,33.5,33.53,14000.0,17.8425,17.8425,17.7419,17.7578,14000.0
2009-06-24 14:40:00,33.53,33.8,33.52,33.78,9900.0,17.7578,17.9008,17.7525,17.8902,9900.0
2009-06-24 14:45:00,33.76,33.8,33.69,33.75,12300.0,17.8796,17.9008,17.8425,17.8743,12300.0
2009-06-24 14:50:00,33.74,33.92,33.74,33.8,15400.0,17.869,17.9643,17.869,17.9008,15400.0
2009-06-24 14:55:00,33.79,33.83,33.6,33.66,10700.0,17.8955,17.9167,17.7949,17.8266,10700.0
2009-06-24 15:00:00,33.69,33.77,33.67,33.69,11500.0,17.8425,17.8849,17.8319,17.8425,11500.0
2009-06-24 15:05:00,33.7,33.7,33.48,33.53,17900.0,17.8478,17.8478,17.7313,17.7578,17900.0
2009-06-24 15:10:00,33.51,33.58,33.5,33.57,11400.0,17.7472,17.7843,17.7419,17.779,11400.0
2009-06-24 15:15:00,33.6,33.61,33.46,33.52,17200.0,17.7949,17.8001,17.7207,17.7525,17200.0
2009-06-24 15:20:00,33.5,33.62,33.5,33.54,11500.0,17.7419,17.8054,17.7419,17.7631,11500.0
2009-06-24 15:25:00,33.53,33.63,33.5,33.6,10300.0,17.7578,17.8107,17.7419,17.7949,10300.0
2009-06-24 15:30:00,33.59,33.6,33.55,33.59,16700.0,17.7896,17.7949,17.7684,17.7896,16700.0
2009-06-24 15:35:00,33.61,33.62,33.48,33.52,23800.0,17.8001,17.8054,17.7313,17.7525,23800.0
2009-06-24 15:40:00,33.53,33.61,33.47,33.56,38300.0,17.7578,17.8001,17.726,17.7737,38300.0
2009-06-24 15:45:00,33.56,33.7,33.53,33.61,26700.0,17.7737,17.8478,17.7578,17.8001,26700.0
2009-06-24 15:50:00,33.61,33.67,33.56,33.59,29800.0,17.8001,17.8319,17.7737,17.7896,29800.0
2009-06-24 15:55:00,33.59,33.79,33.58,33.76,77100.0,17.7896,17.8955,17.7843,17.8796,77100.0
2009-06-25 09:30:00,33.52,33.64,33.5,33.51,11500.0,17.7525,17.816,17.7419,17.7472,11500.0
2009-06-25 09:35:00,33.51,33.53,33.4,33.52,39800.0,17.7472,17.7578,17.6889,17.7525,39800.0
2009-06-25 09:40:00,33.53,33.66,33.49,33.6,13700.0,17.7578,17.8266,17.7366,17.7949,13700.0
2009-06-25 09:45:00,33.61,33.68,33.55,33.57,17600.0,17.8001,17.8372,17.7684,17.779,17600.0
2009-06-25 09:50:00,33.6,33.84,33.55,33.84,23100.0,17.7949,17.922,17.7684,17.922,23100.0
2009-06-25 09:55:00,33.87,33.87,33.78,33.87,9600.0,17.9378,17.9378,17.8902,17.9378,9600.0
2009-06-25 10:00:00,33.86,33.98,33.85,33.91,9800.0,17.9325,17.9961,17.9273,17.959,9800.0
2009-06-25 10:05:00,33.91,33.93,33.81,33.85,13000.0,17.959,17.9696,17.9061,17.9273,13000.0
2009-06-25 10:10:00,33.91,33.97,33.88,33.88,10600.0,17.959,17.9908,17.9431,17.9431,10600.0
2009-06-25 10:15:00,33.91,34.03,33.86,33.98,15900.0,17.959,18.0226,17.9325,17.9961,15900.0
2009-06-25 10:20:00,33.96,33.98,33.78,33.87,17800.0,17.9855,17.9961,17.8902,17.9378,17800.0
2009-06-25 10:25:00,33.87,34.0,33.87,33.96,18400.0,17.9378,18.0067,17.9378,17.9855,18400.0
2009-06-25 10:30:00,33.97,34.01,33.82,33.88,9500.0,17.9908,18.012,17.9114,17.9431,9500.0
2009-06-25 10:35:00,33.87,33.92,33.83,33.85,8000.0,17.9378,17.9643,17.9167,17.9273,8000.0
2009-06-25 10:40:00,33.88,33.9,33.76,33.79,5000.0,17.9431,17.9537,17.8796,17.8955,5000.0
2009-06-25 10:45:00,33.8,33.83,33.79,33.8,5800.0,17.9008,17.9167,17.8955,17.9008,5800.0
2009-06-25 10:50:00,33.83,33.83,33.76,33.77,2600.0,17.9167,17.9167,17.8796,17.8849,2600.0
2009-06-25 10:55:00,33.77,33.79,33.67,33.69,4200.0,17.8849,17.8955,17.8319,17.8425,4200.0
2009-06-25 11:00:00,33.69,33.73,33.64,33.64,9100.0,17.8425,17.8637,17.816,17.816,9100.0
2009-06-25 11:05:00,33.64,33.65,33.57,33.58,11500.0,17.816,17.8213,17.779,17.7843,11500.0
2009-06-25 11:10:00,33.57,33.63,33.56,33.61,4900.0,17.779,17.8107,17.7737,17.8001,4900.0
2009-06-25 11:15:00,33.61,33.62,33.57,33.6,4700.0,17.8001,17.8054,17.779,17.7949,4700.0
2009-06-25 11:20:00,33.6,33.67,33.59,33.62,7700.0,17.7949,17.8319,17.7896,17.8054,7700.0
2009-06-25 11:25:00,33.62,33.66,33.61,33.65,13900.0,17.8054,17.8266,17.8001,17.8213,13900.0
2009-06-25 11:30:00,33.65,33.68,33.56,33.62,15000.0,17.8213,17.8372,17.7737,17.8054,15000.0
2009-06-25 11:35:00,33.65,33.77,33.65,33.75,9800.0,17.8213,17.8849,17.8213,17.8743,9800.0
2009-06-25 11:40:00,33.75,33.83,33.7,33.7,3800.0,17.8743,17.9167,17.8478,17.8478,3800.0
2009-06-25 11:45:00,33.74,33.81,33.71,33.8,7900.0,17.869,17.9061,17.8531,17.9008,7900.0
2009-06-25 11:50:00,33.8,33.8,33.75,33.79,2300.0,17.9008,17.9008,17.8743,17.8955,2300.0
2009-06-25 11:55:00,33.82,33.87,33.76,33.85,3700.0,17.9114,17.9378,17.8796,17.9273,3700.0
2009-06-25 12:00:00,33.87,34.07,33.87,33.96,14900.0,17.9378,18.0438,17.9378,17.9855,14900.0
2009-06-25 12:05:00,33.95,33.95,33.87,33.9,7000.0,17.9802,17.9802,17.9378,17.9537,7000.0
2009-06-25 12:10:00,33.88,33.88,33.85,33.85,2000.0,17.9431,17.9431,17.9273,17.9273,2000.0
2009-06-25 12:15:00,33.87,33.93,33.84,33.9,3800.0,17.9378,17.9696,17.922,17.9537,3800.0
2009-06-25 12:20:00,33.88,34.01,33.88,34.01,4700.0,17.9431,18.012,17.9431,18.012,4700.0
2009-06-25 12:25:00,34.0,34.03,33.93,34.0,4800.0,18.0067,18.0226,17.9696,18.0067,4800.0
2009-06-25 12:30:00,34.0,34.05,33.81,33.81,6100.0,18.0067,18.0332,17.9061,17.9061,6100.0
2009-06-25 12:35:00,33.79,33.84,33.73,33.84,6000.0,17.8955,17.922,17.8637,17.922,6000.0
2009-06-25 12:40:00,33.84,33.86,33.82,33.84,2800.0,17.922,17.9325,17.9114,17.922,2800.0
2009-06-25 12:45:00,33.83,33.84,33.82,33.82,2000.0,17.9167,17.922,17.9114,17.9114,2000.0
2009-06-25 12:50:00,33.83,33.88,33.82,33.88,1900.0,17.9167,17.9431,17.9114,17.9431,1900.0
2009-06-25 12:55:00,33.88,33.89,33.83,33.83,2700.0,17.9431,17.9484,17.9167,17.9167,2700.0
2009-06-25 13:00:00,33.82,34.01,33.79,34.0,12200.0,17.9114,18.012,17.8955,18.0067,12200.0
2009-06-25 13:05:00,34.01,34.1,34.01,34.07,28100.0,18.012,18.0597,18.012,18.0438,28100.0
2009-06-25 13:10:00,34.06,34.06,33.98,33.99,7700.0,18.0385,18.0385,17.9961,18.0014,7700.0
2009-06-25 13:15:00,33.99,34.07,33.97,34.01,28800.0,18.0014,18.0438,17.9908,18.012,28800.0
2009-06-25 13:20:00,34.01,34.07,33.98,34.01,10400.0,18.012,18.0438,17.9961,18.012,10400.0
2009-06-25 13:25:00,34.01,34.01,33.96,33.98,3300.0,18.012,18.012,17.9855,17.9961,3300.0
2009-06-25 13:30:00,33.97,34.0,33.93,33.93,6000.0,17.9908,18.0067,17.9696,17.9696,6000.0
2009-06-25 13:35:00,33.91,33.91,33.83,33.9,4400.0,17.959,17.959,17.9167,17.9537,4400.0
2009-06-25 13:40:00,33.9,33.91,33.83,33.83,4000.0,17.9537,17.959,17.9167,17.9167,4000.0
2009-06-25 13:45:00,33.83,33.89,33.83,33.83,10200.0,17.9167,17.9484,17.9167,17.9167,10200.0
2009-06-25 13:50:00,33.85,33.91,33.82,33.91,3900.0,17.9273,17.959,17.9114,17.959,3900.0
2009-06-25 13:55:00,33.91,33.95,33.88,33.95,5500.0,17.959,17.9802,17.9431,17.9802,5500.0
2009-06-25 14:00:00,33.96,33.97,33.85,33.87,5600.0,17.9855,17.9908,17.9273,17.9378,5600.0
2009-06-25 14:05:00,33.89,33.95,33.87,33.9,6200.0,17.9484,17.9802,17.9378,17.9537,6200.0
2009-06-25 14:10:00,33.91,33.97,33.87,33.94,5900.0,17.959,17.9908,17.9378,17.9749,5900.0
2009-06-25 14:15:00,33.94,33.96,33.9,33.95,5900.0,17.9749,17.9855,17.9537,17.9802,5900.0
2009-06-25 14:20:00,33.92,34.0,33.92,33.99,6200.0,17.9643,18.0067,17.9643,18.0014,6200.0
2009-06-25 14:25:00,34.01,34.04,33.97,34.01,9700.0,18.012,18.0279,17.9908,18.012,9700.0
2009-06-25 14:30:00,34.02,34.06,34.0,34.02,15200.0,18.0173,18.0385,18.0067,18.0173,15200.0
2009-06-25 14:35:00,34.02,34.08,34.0,34.02,20200.0,18.0173,18.0491,18.0067,18.0173,20200.0
2009-06-25 14:40:00,34.03,34.05,34.01,34.02,8400.0,18.0226,18.0332,18.012,18.0173,8400.0
2009-06-25 14:45:00,34.02,34.11,34.02,34.08,6500.0,18.0173,18.065,18.0173,18.0491,6500.0
2009-06-25 14:50:00,34.07,34.1,34.02,34.09,12900.0,18.0438,18.0597,18.0173,18.0544,12900.0
2009-06-25 14:55:00,34.1,34.19,34.1,34.1,9200.0,18.0597,18.1073,18.0597,18.0597,9200.0
2009-06-25 15:00:00,34.11,34.14,34.05,34.05,10700.0,18.065,18.0808,18.0332,18.0332,10700.0
2009-06-25 15:05:00,34.06,34.17,34.04,34.16,10000.0,18.0385,18.0967,18.0279,18.0914,10000.0
2009-06-25 15:10:00,34.16,34.16,34.08,34.08,5200.0,18.0914,18.0914,18.0491,18.0491,5200.0
2009-06-25 15:15:00,34.09,34.1,34.02,34.06,12600.0,18.0544,18.0597,18.0173,18.0385,12600.0
2009-06-25 15:20:00,34.06,34.09,34.01,34.06,10000.0,18.0385,18.0544,18.012,18.0385,10000.0
2009-06-25 15:25:00,34.07,34.12,34.06,34.07,9400.0,18.0438,18.0702,18.0385,18.0438,9400.0
2009-06-25 15:30:00,34.07,34.08,34.02,34.05,26800.0,18.0438,18.0491,18.0173,18.0332,26800.0
2009-06-25 15:35:00,34.05,34.06,34.02,34.05,51000.0,18.0332,18.0385,18.0173,18.0332,51000.0
2009-06-25 15:40:00,34.06,34.15,34.05,34.12,24400.0,18.0385,18.0861,18.0332,18.0702,24400.0
2009-06-25 15:45:00,34.11,34.29,34.1,34.25,26900.0,18.065,18.1603,18.0597,18.1391,26900.0
2009-06-25 15:50:00,34.26,34.29,34.2,34.29,18200.0,18.1444,18.1603,18.1126,18.1603,18200.0
2009-06-25 15:55:00,34.27,34.49,34.26,34.43,98000.0,18.1497,18.2662,18.1444,18.2344,98000.0
2009-06-26 09:30:00,34.44,34.49,34.19,34.32,21600.0,18.2397,18.2662,18.1073,18.1762,21600.0
2009-06-26 09:35:00,34.36,34.5,34.29,34.43,13900.0,18.1974,18.2715,18.1603,18.2344,13900.0
2009-06-26 09:40:00,34.44,34.44,34.34,34.38,6100.0,18.2397,18.2397,18.1868,18.2079,6100.0
2009-06-26 09:45:00,34.38,34.44,34.25,34.25,10200.0,18.2079,18.2397,18.1391,18.1391,10200.0
2009-06-26 09:50:00,34.23,34.26,34.12,34.22,10800.0,18.1285,18.1444,18.0702,18.1232,10800.0
2009-06-26 09:55:00,34.22,34.29,34.01,34.04,12200.0,18.1232,18.1603,18.012,18.0279,12200.0
2009-06-26 10:00:00,34.04,34.12,34.01,34.02,6600.0,18.0279,18.0702,18.012,18.0173,6600.0
2009-06-26 10:05:00,34.07,34.09,33.98,34.01,13300.0,18.0438,18.0544,17.9961,18.012,13300.0
2009-06-26 10:10:00,34.01,34.11,34.0,34.04,12700.0,18.012,18.065,18.0067,18.0279,12700.0
2009-06-26 10:15:00,34.1,34.15,34.05,34.11,7700.0,18.0597,18.0861,18.0332,18.065,7700.0
2009-06-26 10:20:00,34.11,34.34,34.11,34.29,10300.0,18.065,18.1868,18.065,18.1603,10300.0
2009-06-26 10:25:00,34.32,34.34,34.22,34.25,17500.0,18.1762,18.1868,18.1232,18.1391,17500.0
2009-06-26 10:30:00,34.25,34.26,34.09,34.09,16100.0,18.1391,18.1444,18.0544,18.0544,16100.0
2009-06-26 10:35:00,34.07,34.16,34.02,34.05,11300.0,18.0438,18.0914,18.0173,18.0332,11300.0
2009-06-26 10:40:00,34.03,34.14,33.99,34.13,19000.0,18.0226,18.0808,18.0014,18.0755,19000.0
2009-06-26 10:45:00,34.12,34.21,34.09,34.16,10300.0,18.0702,18.1179,18.0544,18.0914,10300.0
2009-06-26 10:50:00,34.18,34.2,34.08,34.1,10400.0,18.102,18.1126,18.0491,18.0597,10400.0
2009-06-26 10:55:00,34.09,34.2,34.08,34.14,7600.0,18.0544,18.1126,18.0491,18.0808,7600.0
2009-06-26 11:00:00,34.13,34.13,34.03,34.08,9900.0,18.0755,18.0755,18.0226,18.0491,9900.0
2009-06-26 11:05:00,34.07,34.2,34.07,34.19,4900.0,18.0438,18.1126,18.0438,18.1073,4900.0
2009-06-26 11:10:00,34.17,34.18,34.1,34.14,5000.0,18.0967,18.102,18.0597,18.0808,5000.0
2009-06-26 11:15:00,34.14,34.14,34.04,34.05,6500.0,18.0808,18.0808,18.0279,18.0332,6500.0
2009-06-26 11:20:00,34.07,34.1,34.01,34.1,10600.0,18.0438,18.0597,18.012,18.0597,10600.0
2009-06-26 11:25:00,34.11,34.14,34.09,34.09,7900.0,18.065,18.0808,18.0544,18.0544,7900.0
2009-06-26 11:30:00,34.1,34.16,34.1,34.14,4600.0,18.0597,18.0914,18.0597,18.0808,4600.0
2009-06-26 11:35:00,34.13,34.13,34.08,34.1,5300.0,18.0755,18.0755,18.0491,18.0597,5300.0
2009-06-26 11:40:00,34.09,34.18,34.09,34.1,15100.0,18.0544,18.102,18.0544,18.0597,15100.0
2009-06-26 11:45:00,34.1,34.16,34.1,34.14,5100.0,18.0597,18.0914,18.0597,18.0808,5100.0
2009-06-26 11:50:00,34.15,34.16,34.12,34.12,13000.0,18.0861,18.0914,18.0702,18.0702,13000.0
2009-06-26 11:55:00,34.11,34.12,34.02,34.04,11100.0,18.065,18.0702,18.0173,18.0279,11100.0
2009-06-26 12:00:00,34.03,34.14,33.98,34.1,19000.0,18.0226,18.0808,17.9961,18.0597,19000.0
2009-06-26 12:05:00,34.09,34.09,34.03,34.05,3800.0,18.0544,18.0544,18.0226,18.0332,3800.0
2009-06-26 12:10:00,34.03,34.06,34.01,34.06,10300.0,18.0226,18.0385,18.012,18.0385,10300.0
2009-06-26 12:15:00,34.05,34.05,34.02,34.02,2000.0,18.0332,18.0332,18.0173,18.0173,2000.0
2009-06-26 12:20:00,34.01,34.05,34.0,34.02,2300.0,18.012,18.0332,18.0067,18.0173,2300.0
2009-06-26 12:25:00,34.02,34.03,33.97,33.98,6200.0,18.0173,18.0226,17.9908,17.9961,6200.0
2009-06-26 12:30:00,33.96,33.99,33.93,33.95,3300.0,17.9855,18.0014,17.9696,17.9802,3300.0
2009-06-26 12:35:00,33.97,33.99,33.96,33.98,4200.0,17.9908,18.0014,17.9855,17.9961,4200.0
2009-06-26 12:40:00,34.0,34.04,33.97,33.99,7500.0,18.0067,18.0279,17.9908,18.0014,7500.0
2009-06-26 12:45:00,34.01,34.07,34.0,34.07,9400.0,18.012,18.0438,18.0067,18.0438,9400.0
2009-06-26 12:50:00,34.09,34.12,34.05,34.07,6800.0,18.0544,18.0702,18.0332,18.0438,6800.0
2009-06-26 12:55:00,34.07,34.13,34.05,34.12,6100.0,18.0438,18.0755,18.0332,18.0702,6100.0
2009-06-26 13:00:00,34.1,34.15,34.05,34.06,5200.0,18.0597,18.0861,18.0332,18.0385,5200.0
2009-06-26 13:05:00,34.07,34.07,34.0,34.01,8200.0,18.0438,18.0438,18.0067,18.012,8200.0
2009-06-26 13:10:00,34.01,34.05,34.0,34.04,3800.0,18.012,18.0332,18.0067,18.0279,3800.0
2009-06-26 13:15:00,34.04,34.08,34.03,34.07,3700.0,18.0279,18.0491,18.0226,18.0438,3700.0
2009-06-26 13:20:00,34.07,34.12,34.04,34.1,5100.0,18.0438,18.0702,18.0279,18.0597,5100.0
2009-06-26 13:25:00,34.1,34.14,34.09,34.11,4700.0,18.0597,18.0808,18.0544,18.065,4700.0
2009-06-26 13:30:00,34.1,34.1,33.98,34.07,19900.0,18.0597,18.0597,17.9961,18.0438,19900.0
2009-06-26 13:35:00,34.08,34.1,34.05,34.09,4100.0,18.0491,18.0597,18.0332,18.0544,4100.0
2009-06-26 13:40:00,34.08,34.16,34.08,34.15,7100.0,18.0491,18.0914,18.0491,18.0861,7100.0
2009-06-26 13:45:00,34.15,34.15,34.08,34.08,3200.0,18.0861,18.0861,18.0491,18.0491,3200.0
2009-06-26 13:50:00,34.08,34.1,34.05,34.05,4300.0,18.0491,18.0597,18.0332,18.0332,4300.0
2009-06-26 13:55:00,34.06,34.08,33.99,34.0,37000.0,18.0385,18.0491,18.0014,18.0067,37000.0
2009-06-26 14:00:00,34.0,34.02,33.94,34.02,8900.0,18.0067,18.0173,17.9749,18.0173,8900.0
2009-06-26 14:05:00,34.03,34.06,34.01,34.05,2700.0,18.0226,18.0385,18.012,18.0332,2700.0
2009-06-26 14:10:00,34.05,34.06,34.02,34.03,4300.0,18.0332,18.0385,18.0173,18.0226,4300.0
2009-06-26 14:15:00,34.03,34.04,33.99,34.04,10500.0,18.0226,18.0279,18.0014,18.0279,10500.0
2009-06-26 14:20:00,34.02,34.04,33.99,34.01,5600.0,18.0173,18.0279,18.0014,18.012,5600.0
2009-06-26 14:25:00,33.99,34.0,33.93,33.95,6500.0,18.0014,18.0067,17.9696,17.9802,6500.0
2009-06-26 14:30:00,33.95,34.01,33.94,34.0,6900.0,17.9802,18.012,17.9749,18.0067,6900.0
2009-06-26 14:35:00,34.0,34.01,33.96,33.98,8300.0,18.0067,18.012,17.9855,17.9961,8300.0
2009-06-26 14:40:00,33.98,34.02,33.95,33.98,6000.0,17.9961,18.0173,17.9802,17.9961,6000.0
2009-06-26 14:45:00,34.0,34.02,33.96,33.99,5800.0,18.0067,18.0173,17.9855,18.0014,5800.0
2009-06-26 14:50:00,33.99,34.0,33.96,33.99,20700.0,18.0014,18.0067,17.9855,18.0014,20700.0
2009-06-26 14:55:00,33.98,34.0,33.95,33.98,19200.0,17.9961,18.0067,17.9802,17.9961,19200.0
2009-06-26 15:00:00,33.98,34.05,33.98,34.0,30700.0,17.9961,18.0332,17.9961,18.0067,30700.0
2009-06-26 15:05:00,34.0,34.01,33.95,33.99,5900.0,18.0067,18.012,17.9802,18.0014,5900.0
2009-06-26 15:10:00,34.0,34.02,33.98,33.98,9200.0,18.0067,18.0173,17.9961,17.9961,9200.0
2009-06-26 15:15:00,33.99,34.0,33.89,33.94,6100.0,18.0014,18.0067,17.9484,17.9749,6100.0
2009-06-26 15:20:00,33.94,33.94,33.88,33.92,11900.0,17.9749,17.9749,17.9431,17.9643,11900.0
2009-06-26 15:25:00,33.92,33.93,33.88,33.88,11200.0,17.9643,17.9696,17.9431,17.9431,11200.0
2009-06-26 15:30:00,33.88,33.91,33.84,33.84,14000.0,17.9431,17.959,17.922,17.922,14000.0
2009-06-26 15:35:00,33.84,33.84,33.72,33.76,24200.0,17.922,17.922,17.8584,17.8796,24200.0
2009-06-26 15:40:00,33.75,34.24,33.75,34.24,28800.0,17.8743,18.1338,17.8743,18.1338,28800.0
2009-06-26 15:45:00,34.22,34.22,33.99,34.07,36500.0,18.1232,18.1232,18.0014,18.0438,36500.0
2009-06-26 15:50:00,34.06,34.11,33.97,34.08,47300.0,18.0385,18.065,17.9908,18.0491,47300.0
2009-06-26 15:55:00,34.06,34.13,34.05,34.06,98500.0,18.0385,18.0755,18.0332,18.0385,98500.0
2009-06-29 09:30:00,34.08,34.19,33.98,34.13,3900.0,18.0491,18.1073,17.9961,18.0755,3900.0
2009-06-29 09:35:00,34.1,34.14,33.94,33.99,36500.0,18.0597,18.0808,17.9749,18.0014,36500.0
2009-06-29 09:40:00,34.04,34.08,33.99,34.03,11300.0,18.0279,18.0491,18.0014,18.0226,11300.0
2009-06-29 09:45:00,33.99,34.07,33.98,34.01,17200.0,18.0014,18.0438,17.9961,18.012,17200.0
2009-06-29 09:50:00,34.01,34.01,33.91,33.91,35600.0,18.012,18.012,17.959,17.959,35600.0
2009-06-29 09:55:00,33.91,33.92,33.82,33.86,27300.0,17.959,17.9643,17.9114,17.9325,27300.0
2009-06-29 10:00:00,33.86,34.01,33.82,33.86,14200.0,17.9325,18.012,17.9114,17.9325,14200.0
2009-06-29 10:05:00,33.86,33.98,33.79,33.98,8900.0,17.9325,17.9961,17.8955,17.9961,8900.0
2009-06-29 10:10:00,33.99,34.11,33.98,34.07,6800.0,18.0014,18.065,17.9961,18.0438,6800.0
2009-06-29 10:15:00,34.08,34.08,33.95,34.0,9700.0,18.0491,18.0491,17.9802,18.0067,9700.0
2009-06-29 10:20:00,34.0,34.03,33.95,34.02,13100.0,18.0067,18.0226,17.9802,18.0173,13100.0
2009-06-29 10:25:00,34.03,34.08,33.95,34.08,22200.0,18.0226,18.0491,17.9802,18.0491,22200.0
2009-06-29 10:30:00,34.06,34.1,33.97,33.99,14300.0,18.0385,18.0597,17.9908,18.0014,14300.0
2009-06-29 10:35:00,33.99,34.0,33.93,33.95,18800.0,18.0014,18.0067,17.9696,17.9802,18800.0
2009-06-29 10:40:00,33.95,33.99,33.89,33.95,13300.0,17.9802,18.0014,17.9484,17.9802,13300.0
2009-06-29 10:45:00,33.97,34.08,33.91,33.91,11800.0,17.9908,18.0491,17.959,17.959,11800.0
2009-06-29 10:50:00,33.93,33.93,33.86,33.87,8800.0,17.9696,17.9696,17.9325,17.9378,8800.0
2009-06-29 10:55:00,33.88,33.99,33.86,33.93,6700.0,17.9431,18.0014,17.9325,17.9696,6700.0
2009-06-29 11:00:00,33.96,34.0,33.9,33.96,6000.0,17.9855,18.0067,17.9537,17.9855,6000.0
2009-06-29 11:05:00,34.0,34.0,33.93,33.93,5500.0,18.0067,18.0067,17.9696,17.9696,5500.0
2009-06-29 11:10:00,33.93,33.98,33.86,33.95,11900.0,17.9696,17.9961,17.9325,17.9802,11900.0
2009-06-29 11:15:00,33.93,33.94,33.85,33.89,7400.0,17.9696,17.9749,17.9273,17.9484,7400.0
2009-06-29 11:20:00,33.86,33.96,33.86,33.92,4400.0,17.9325,17.9855,17.9325,17.9643,4400.0
2009-06-29 11:25:00,33.95,33.99,33.91,33.99,6300.0,17.9802,18.0014,17.959,18.0014,6300.0
2009-06-29 11:30:00,34.0,34.0,33.91,33.91,16500.0,18.0067,18.0067,17.959,17.959,16500.0
2009-06-29 11:35:00,33.91,33.91,33.86,33.9,8000.0,17.959,17.959,17.9325,17.9537,8000.0
2009-06-29 11:40:00,33.88,34.01,33.88,33.97,7600.0,17.9431,18.012,17.9431,17.9908,7600.0
2009-06-29 11:45:00,33.97,34.03,33.97,34.01,10500.0,17.9908,18.0226,17.9908,18.012,10500.0
2009-06-29 11:50:00,33.99,34.0,33.94,34.0,39000.0,18.0014,18.0067,17.9749,18.0067,39000.0
2009-06-29 11:55:00,33.97,33.98,33.94,33.98,2800.0,17.9908,17.9961,17.9749,17.9961,2800.0
2009-06-29 12:00:00,33.98,33.98,33.9,33.91,8700.0,17.9961,17.9961,17.9537,17.959,8700.0
2009-06-29 12:05:00,33.91,33.99,33.9,33.97,7700.0,17.959,18.0014,17.9537,17.9908,7700.0
2009-06-29 12:10:00,33.98,34.01,33.94,33.96,12600.0,17.9961,18.012,17.9749,17.9855,12600.0
2009-06-29 12:15:00,33.95,33.98,33.94,33.97,61900.0,17.9802,17.9961,17.9749,17.9908,61900.0
2009-06-29 12:20:00,33.97,34.02,33.95,33.98,6500.0,17.9908,18.0173,17.9802,17.9961,6500.0
2009-06-29 12:25:00,33.98,34.02,33.95,33.97,8200.0,17.9961,18.0173,17.9802,17.9908,8200.0
2009-06-29 12:30:00,33.97,34.04,33.96,33.99,11400.0,17.9908,18.0279,17.9855,18.0014,11400.0
2009-06-29 12:35:00,34.0,34.0,33.94,33.94,5500.0,18.0067,18.0067,17.9749,17.9749,5500.0
2009-06-29 12:40:00,33.95,33.98,33.94,33.96,9300.0,17.9802,17.9961,17.9749,17.9855,9300.0
2009-06-29 12:45:00,33.95,33.97,33.95,33.95,2200.0,17.9802,17.9908,17.9802,17.9802,2200.0
2009-06-29 12:50:00,33.97,33.97,33.94,33.94,7500.0,17.9908,17.9908,17.9749,17.9749,7500.0
2009-06-29 12:55:00,33.94,33.97,33.89,33.89,13300.0,17.9749,17.9908,17.9484,17.9484,13300.0
2009-06-29 13:00:00,33.89,33.96,33.89,33.95,6100.0,17.9484,17.9855,17.9484,17.9802,6100.0
2009-06-29 13:05:00,33.95,33.99,33.95,33.95,4100.0,17.9802,18.0014,17.9802,17.9802,4100.0
2009-06-29 13:10:00,33.95,34.04,33.95,33.99,6700.0,17.9802,18.0279,17.9802,18.0014,6700.0
2009-06-29 13:15:00,34.01,34.02,33.94,33.97,6200.0,18.012,18.0173,17.9749,17.9908,6200.0
2009-06-29 13:20:00,33.97,33.99,33.94,33.95,8300.0,17.9908,18.0014,17.9749,17.9802,8300.0
2009-06-29 13:25:00,33.95,33.96,33.85,33.88,6700.0,17.9802,17.9855,17.9273,17.9431,6700.0
2009-06-29 13:30:00,33.9,33.97,33.9,33.97,128900.0,17.9537,17.9908,17.9537,17.9908,128900.0
2009-06-29 13:35:00,33.99,34.09,33.99,34.09,3100.0,18.0014,18.0544,18.0014,18.0544,3100.0
2009-06-29 13:40:00,34.09,34.1,34.05,34.1,4700.0,18.0544,18.0597,18.0332,18.0597,4700.0
2009-06-29 13:45:00,34.12,34.13,34.05,34.13,9000.0,18.0702,18.0755,18.0332,18.0755,9000.0
2009-06-29 13:50:00,34.14,34.19,34.13,34.16,15300.0,18.0808,18.1073,18.0755,18.0914,15300.0
2009-06-29 13:55:00,34.17,34.17,34.09,34.13,9800.0,18.0967,18.0967,18.0544,18.0755,9800.0
2009-06-29 14:00:00,34.1,34.14,34.07,34.11,19400.0,18.0597,18.0808,18.0438,18.065,19400.0
2009-06-29 14:05:00,34.09,34.14,34.09,34.13,5900.0,18.0544,18.0808,18.0544,18.0755,5900.0
2009-06-29 14:10:00,34.14,34.18,34.12,34.14,8100.0,18.0808,18.102,18.0702,18.0808,8100.0
2009-06-29 14:15:00,34.14,34.23,34.14,34.22,6800.0,18.0808,18.1285,18.0808,18.1232,6800.0
2009-06-29 14:20:00,34.22,34.22,34.12,34.13,9300.0,18.1232,18.1232,18.0702,18.0755,9300.0
2009-06-29 14:25:00,34.14,34.17,34.12,34.14,4400.0,18.0808,18.0967,18.0702,18.0808,4400.0
2009-06-29 14:30:00,34.15,34.23,34.15,34.22,81900.0,18.0861,18.1285,18.0861,18.1232,81900.0
2009-06-29 14:35:00,34.23,34.26,34.21,34.22,7000.0,18.1285,18.1444,18.1179,18.1232,7000.0
2009-06-29 14:40:00,34.22,34.24,34.12,34.2,12000.0,18.1232,18.1338,18.0702,18.1126,12000.0
2009-06-29 14:45:00,34.2,34.23,34.17,34.19,6000.0,18.1126,18.1285,18.0967,18.1073,6000.0
2009-06-29 14:50:00,34.19,34.25,34.17,34.24,8200.0,18.1073,18.1391,18.0967,18.1338,8200.0
2009-06-29 14:55:00,34.25,34.37,34.25,34.33,14500.0,18.1391,18.2027,18.1391,18.1815,14500.0
2009-06-29 15:00:00,34.35,34.36,34.29,34.33,16000.0,18.1921,18.1974,18.1603,18.1815,16000.0
2009-06-29 15:05:00,34.34,34.36,34.29,34.3,14600.0,18.1868,18.1974,18.1603,18.1656,14600.0
2009-06-29 15:10:00,34.29,34.36,34.28,34.36,14800.0,18.1603,18.1974,18.155,18.1974,14800.0
2009-06-29 15:15:00,34.36,34.52,34.35,34.46,24000.0,18.1974,18.2821,18.1921,18.2503,24000.0
2009-06-29 15:20:00,34.46,34.56,34.42,34.51,21700.0,18.2503,18.3033,18.2291,18.2768,21700.0
2009-06-29 15:25:00,34.54,34.59,34.52,34.57,21300.0,18.2927,18.3192,18.2821,18.3086,21300.0
2009-06-29 15:30:00,34.57,34.57,34.49,34.53,31900.0,18.3086,18.3086,18.2662,18.2874,31900.0
2009-06-29 15:35:00,34.53,34.57,34.47,34.47,32600.0,18.2874,18.3086,18.2556,18.2556,32600.0
2009-06-29 15:40:00,34.49,34.73,34.49,34.72,52800.0,18.2662,18.3933,18.2662,18.388,52800.0
2009-06-29 15:45:00,34.73,34.76,34.69,34.72,62800.0,18.3933,18.4092,18.3721,18.388,62800.0
2009-06-29 15:50:00,34.72,34.77,34.66,34.74,70900.0,18.388,18.4145,18.3562,18.3986,70900.0
2009-06-29 15:55:00,34.75,34.82,34.59,34.61,71600.0,18.4039,18.441,18.3192,18.3298,71600.0
2009-06-30 09:30:00,34.98,35.0,34.87,34.97,13200.0,18.5257,18.5363,18.4675,18.5204,13200.0
2009-06-30 09:35:00,34.99,35.19,34.99,35.19,23000.0,18.531,18.6369,18.531,18.6369,23000.0
2009-06-30 09:40:00,35.18,35.37,35.18,35.37,12800.0,18.6316,18.7323,18.6316,18.7323,12800.0
2009-06-30 09:45:00,35.35,35.5,35.35,35.5,20800.0,18.7217,18.8011,18.7217,18.8011,20800.0
2009-06-30 09:50:00,35.48,35.5,35.33,35.39,12100.0,18.7905,18.8011,18.7111,18.7429,12100.0
2009-06-30 09:55:00,35.41,35.46,35.34,35.45,9800.0,18.7534,18.7799,18.7164,18.7746,9800.0
2009-06-30 10:00:00,35.41,35.45,35.1,35.25,19100.0,18.7534,18.7746,18.5893,18.6687,19100.0
2009-06-30 10:05:00,35.27,35.33,35.16,35.33,9800.0,18.6793,18.7111,18.621,18.7111,9800.0
2009-06-30 10:10:00,35.35,35.42,35.29,35.33,10600.0,18.7217,18.7587,18.6899,18.7111,10600.0
2009-06-30 10:15:00,35.33,35.4,35.31,35.33,10900.0,18.7111,18.7481,18.7005,18.7111,10900.0
2009-06-30 10:20:00,35.32,35.4,35.23,35.4,10600.0,18.7058,18.7481,18.6581,18.7481,10600.0
2009-06-30 10:25:00,35.39,35.47,35.25,35.38,25600.0,18.7429,18.7852,18.6687,18.7376,25600.0
2009-06-30 10:30:00,35.37,35.39,35.25,35.36,14100.0,18.7323,18.7429,18.6687,18.727,14100.0
2009-06-30 10:35:00,35.35,35.45,35.35,35.38,16000.0,18.7217,18.7746,18.7217,18.7376,16000.0
2009-06-30 10:40:00,35.39,35.44,35.34,35.4,20600.0,18.7429,18.7693,18.7164,18.7481,20600.0
2009-06-30 10:45:00,35.36,35.57,35.35,35.57,17500.0,18.727,18.8382,18.7217,18.8382,17500.0
2009-06-30 10:50:00,35.58,35.59,35.43,35.49,14900.0,18.8435,18.8488,18.764,18.7958,14900.0
2009-06-30 10:55:00,35.51,35.71,35.51,35.59,24600.0,18.8064,18.9123,18.8064,18.8488,24600.0
2009-06-30 11:00:00,35.59,35.76,35.57,35.71,17800.0,18.8488,18.9388,18.8382,18.9123,17800.0
2009-06-30 11:05:00,35.7,35.71,35.6,35.69,12900.0,18.907,18.9123,18.8541,18.9017,12900.0
2009-06-30 11:10:00,35.68,35.78,35.58,35.63,12800.0,18.8964,18.9494,18.8435,18.87,12800.0
2009-06-30 11:15:00,35.63,35.66,35.56,35.64,20900.0,18.87,18.8858,18.8329,18.8753,20900.0
2009-06-30 11:20:00,35.63,35.7,35.58,35.69,9500.0,18.87,18.907,18.8435,18.9017,9500.0
2009-06-30 11:25:00,35.69,35.83,35.66,35.76,25100.0,18.9017,18.9759,18.8858,18.9388,25100.0
2009-06-30 11:30:00,35.73,35.76,35.67,35.69,8000.0,18.9229,18.9388,18.8911,18.9017,8000.0
2009-06-30 11:35:00,35.64,35.66,35.49,35.62,9700.0,18.8753,18.8858,18.7958,18.8647,9700.0
2009-06-30 11:40:00,35.63,35.75,35.63,35.71,8000.0,18.87,18.9335,18.87,18.9123,8000.0
2009-06-30 11:45:00,35.68,35.73,35.68,35.73,5000.0,18.8964,18.9229,18.8964,18.9229,5000.0
2009-06-30 11:50:00,35.74,35.74,35.62,35.65,10700.0,18.9282,18.9282,18.8647,18.8805,10700.0
2009-06-30 11:55:00,35.66,35.77,35.62,35.69,6800.0,18.8858,18.9441,18.8647,18.9017,6800.0
2009-06-30 12:00:00,35.71,35.75,35.69,35.74,22900.0,18.9123,18.9335,18.9017,18.9282,22900.0
2009-06-30 12:05:00,35.74,35.75,35.72,35.74,5500.0,18.9282,18.9335,18.9176,18.9282,5500.0
2009-06-30 12:10:00,35.73,35.79,35.73,35.76,34500.0,18.9229,18.9547,18.9229,18.9388,34500.0
2009-06-30 12:15:00,35.74,35.76,35.72,35.75,2800.0,18.9282,18.9388,18.9176,18.9335,2800.0
2009-06-30 12:20:00,35.75,35.8,35.74,35.79,10200.0,18.9335,18.96,18.9282,18.9547,10200.0
2009-06-30 12:25:00,35.78,35.92,35.78,35.92,7000.0,18.9494,19.0235,18.9494,19.0235,7000.0
2009-06-30 12:30:00,35.9,35.9,35.84,35.89,10500.0,19.013,19.013,18.9812,19.0077,10500.0
2009-06-30 12:35:00,35.87,35.87,35.76,35.76,5600.0,18.9971,18.9971,18.9388,18.9388,5600.0
2009-06-30 12:40:00,35.75,35.77,35.74,35.74,13500.0,18.9335,18.9441,18.9282,18.9282,13500.0
2009-06-30 12:45:00,35.75,35.8,35.71,35.75,11200.0,18.9335,18.96,18.9123,18.9335,11200.0
2009-06-30 12:50:00,35.74,35.8,35.7,35.72,8600.0,18.9282,18.96,18.907,18.9176,8600.0
2009-06-30 12:55:00,35.72,35.76,35.72,35.76,3500.0,18.9176,18.9388,18.9176,18.9388,3500.0
2009-06-30 13:00:00,35.74,35.78,35.74,35.78,4600.0,18.9282,18.9494,18.9282,18.9494,4600.0
2009-06-30 13:05:00,35.75,35.78,35.74,35.76,7000.0,18.9335,18.9494,18.9282,18.9388,7000.0
2009-06-30 13:10:00,35.77,35.78,35.76,35.76,3100.0,18.9441,18.9494,18.9388,18.9388,3100.0
2009-06-30 13:15:00,35.74,35.76,35.72,35.73,40000.0,18.9282,18.9388,18.9176,18.9229,40000.0
2009-06-30 13:20:00,35.74,35.8,35.73,35.78,9600.0,18.9282,18.96,18.9229,18.9494,9600.0
2009-06-30 13:25:00,35.76,35.79,35.76,35.78,7900.0,18.9388,18.9547,18.9388,18.9494,7900.0
2009-06-30 13:30:00,35.78,35.78,35.74,35.75,6000.0,18.9494,18.9494,18.9282,18.9335,6000.0
2009-06-30 13:35:00,35.75,35.75,35.7,35.74,10500.0,18.9335,18.9335,18.907,18.9282,10500.0
2009-06-30 13:40:00,35.74,35.78,35.7,35.77,12800.0,18.9282,18.9494,18.907,18.9441,12800.0
2009-06-30 13:45:00,35.78,35.78,35.73,35.75,6900.0,18.9494,18.9494,18.9229,18.9335,6900.0
2009-06-30 13:50:00,35.74,35.76,35.72,35.73,7700.0,18.9282,18.9388,18.9176,18.9229,7700.0
2009-06-30 13:55:00,35.75,35.78,35.74,35.78,5800.0,18.9335,18.9494,18.9282,18.9494,5800.0
2009-06-30 14:00:00,35.78,35.78,35.73,35.75,15200.0,18.9494,18.9494,18.9229,18.9335,15200.0
2009-06-30 14:05:00,35.76,35.78,35.73,35.76,42600.0,18.9388,18.9494,18.9229,18.9388,42600.0
2009-06-30 14:10:00,35.76,35.78,35.75,35.75,17000.0,18.9388,18.9494,18.9335,18.9335,17000.0
2009-06-30 14:15:00,35.75,35.8,35.75,35.77,11600.0,18.9335,18.96,18.9335,18.9441,11600.0
2009-06-30 14:20:00,35.78,35.79,35.74,35.76,32700.0,18.9494,18.9547,18.9282,18.9388,32700.0
2009-06-30 14:25:00,35.76,35.79,35.76,35.79,8600.0,18.9388,18.9547,18.9388,18.9547,8600.0
2009-06-30 14:30:00,35.79,35.79,35.75,35.78,15000.0,18.9547,18.9547,18.9335,18.9494,15000.0
2009-06-30 14:35:00,35.78,35.88,35.78,35.88,21500.0,18.9494,19.0024,18.9494,19.0024,21500.0
2009-06-30 14:40:00,35.87,35.88,35.85,35.86,13400.0,18.9971,19.0024,18.9865,18.9918,13400.0
2009-06-30 14:45:00,35.87,35.88,35.81,35.81,15400.0,18.9971,19.0024,18.9653,18.9653,15400.0
2009-06-30 14:50:00,35.82,35.86,35.79,35.85,22700.0,18.9706,18.9918,18.9547,18.9865,22700.0
2009-06-30 14:55:00,35.85,35.86,35.84,35.85,9400.0,18.9865,18.9918,18.9812,18.9865,9400.0
2009-06-30 15:00:00,35.86,35.86,35.78,35.78,31200.0,18.9918,18.9918,18.9494,18.9494,31200.0
2009-06-30 15:05:00,35.78,35.85,35.78,35.85,10800.0,18.9494,18.9865,18.9494,18.9865,10800.0
2009-06-30 15:10:00,35.85,35.92,35.84,35.89,25400.0,18.9865,19.0235,18.9812,19.0077,25400.0
2009-06-30 15:15:00,35.89,35.96,35.88,35.92,18900.0,19.0077,19.0447,19.0024,19.0235,18900.0
2009-06-30 15:20:00,35.91,36.21,35.91,36.15,57100.0,19.0182,19.1771,19.0182,19.1454,57100.0
2009-06-30 15:25:00,36.15,36.25,36.15,36.23,29000.0,19.1454,19.1983,19.1454,19.1877,29000.0
2009-06-30 15:30:00,36.24,36.25,36.13,36.16,48300.0,19.193,19.1983,19.1348,19.1506,48300.0
2009-06-30 15:35:00,36.16,36.22,36.11,36.11,40400.0,19.1506,19.1824,19.1242,19.1242,40400.0
2009-06-30 15:40:00,36.1,36.12,36.04,36.04,51700.0,19.1189,19.1295,19.0871,19.0871,51700.0
2009-06-30 15:45:00,36.04,36.11,36.02,36.1,40200.0,19.0871,19.1242,19.0765,19.1189,40200.0
2009-06-30 15:50:00,36.09,36.09,35.87,35.89,49900.0,19.1136,19.1136,18.9971,19.0077,49900.0
2009-06-30 15:55:00,35.87,35.91,35.8,35.89,98600.0,18.9971,19.0182,18.96,19.0077,98600.0
2009-07-01 09:30:00,36.18,36.18,35.97,36.09,10300.0,19.1612,19.1612,19.05,19.1136,10300.0
2009-07-01 09:35:00,36.09,36.14,35.98,36.03,15000.0,19.1136,19.1401,19.0553,19.0818,15000.0
2009-07-01 09:40:00,36.0,36.07,36.0,36.03,18100.0,19.0659,19.103,19.0659,19.0818,18100.0
2009-07-01 09:45:00,36.08,36.1,35.97,36.0,13600.0,19.1083,19.1189,19.05,19.0659,13600.0
2009-07-01 09:50:00,36.0,36.15,35.99,36.04,7900.0,19.0659,19.1454,19.0606,19.0871,7900.0
2009-07-01 09:55:00,36.06,36.06,35.98,36.02,5100.0,19.0977,19.0977,19.0553,19.0765,5100.0
2009-07-01 10:00:00,36.01,36.04,35.78,35.85,18300.0,19.0712,19.0871,18.9494,18.9865,18300.0
2009-07-01 10:05:00,35.86,36.03,35.85,36.01,4000.0,18.9918,19.0818,18.9865,19.0712,4000.0
2009-07-01 10:10:00,36.01,36.03,35.97,36.0,8600.0,19.0712,19.0818,19.05,19.0659,8600.0
2009-07-01 10:15:00,36.03,36.05,35.99,36.01,19200.0,19.0818,19.0924,19.0606,19.0712,19200.0
2009-07-01 10:20:00,36.03,36.07,36.0,36.05,7000.0,19.0818,19.103,19.0659,19.0924,7000.0
2009-07-01 10:25:00,36.02,36.06,35.99,36.03,13500.0,19.0765,19.0977,19.0606,19.0818,13500.0
2009-07-01 10:30:00,36.05,36.08,36.01,36.08,4600.0,19.0924,19.1083,19.0712,19.1083,4600.0
2009-07-01 10:35:00,36.08,36.08,35.94,36.01,17000.0,19.1083,19.1083,19.0341,19.0712,17000.0
2009-07-01 10:40:00,36.0,36.09,36.0,36.01,10200.0,19.0659,19.1136,19.0659,19.0712,10200.0
2009-07-01 10:45:00,36.02,36.03,35.99,36.01,7700.0,19.0765,19.0818,19.0606,19.0712,7700.0
2009-07-01 10:50:00,36.0,36.02,35.96,35.99,19800.0,19.0659,19.0765,19.0447,19.0606,19800.0
2009-07-01 10:55:00,35.99,36.0,35.98,35.99,12400.0,19.0606,19.0659,19.0553,19.0606,12400.0
2009-07-01 11:00:00,36.0,36.0,35.98,36.0,18700.0,19.0659,19.0659,19.0553,19.0659,18700.0
2009-07-01 11:05:00,36.0,36.0,35.98,35.99,14400.0,19.0659,19.0659,19.0553,19.0606,14400.0
2009-07-01 11:10:00,35.98,36.0,35.96,35.96,9600.0,19.0553,19.0659,19.0447,19.0447,9600.0
2009-07-01 11:15:00,35.97,36.0,35.96,35.98,2800.0,19.05,19.0659,19.0447,19.0553,2800.0
2009-07-01 11:20:00,35.98,35.98,35.95,35.95,5400.0,19.0553,19.0553,19.0394,19.0394,5400.0
2009-07-01 11:25:00,35.97,35.99,35.93,35.95,3500.0,19.05,19.0606,19.0288,19.0394,3500.0
2009-07-01 11:30:00,35.94,35.94,35.88,35.91,9900.0,19.0341,19.0341,19.0024,19.0182,9900.0
2009-07-01 11:35:00,35.91,35.95,35.9,35.92,6800.0,19.0182,19.0394,19.013,19.0235,6800.0
2009-07-01 11:40:00,35.9,35.93,35.87,35.92,9200.0,19.013,19.0288,18.9971,19.0235,9200.0
2009-07-01 11:45:00,35.92,35.94,35.88,35.88,7800.0,19.0235,19.0341,19.0024,19.0024,7800.0
2009-07-01 11:50:00,35.88,35.94,35.88,35.92,5500.0,19.0024,19.0341,19.0024,19.0235,5500.0
2009-07-01 11:55:00,35.95,35.99,35.94,35.94,8800.0,19.0394,19.0606,19.0341,19.0341,8800.0
2009-07-01 12:00:00,35.93,35.98,35.9,35.98,8800.0,19.0288,19.0553,19.013,19.0553,8800.0
2009-07-01 12:05:00,35.96,36.0,35.92,35.92,6600.0,19.0447,19.0659,19.0235,19.0235,6600.0
2009-07-01 12:10:00,35.93,35.97,35.88,35.93,7700.0,19.0288,19.05,19.0024,19.0288,7700.0
2009-07-01 12:15:00,35.92,35.94,35.91,35.93,4100.0,19.0235,19.0341,19.0182,19.0288,4100.0
2009-07-01 12:20:00,35.92,35.97,35.92,35.96,3600.0,19.0235,19.05,19.0235,19.0447,3600.0
2009-07-01 12:25:00,35.97,36.04,35.97,36.0,9800.0,19.05,19.0871,19.05,19.0659,9800.0
2009-07-01 12:30:00,36.0,36.02,35.97,36.01,14500.0,19.0659,19.0765,19.05,19.0712,14500.0
2009-07-01 12:35:00,36.04,36.04,35.95,35.97,5400.0,19.0871,19.0871,19.0394,19.05,5400.0
2009-07-01 12:40:00,35.97,35.97,35.95,35.95,4400.0,19.05,19.05,19.0394,19.0394,4400.0
2009-07-01 12:45:00,35.95,35.97,35.94,35.97,6700.0,19.0394,19.05,19.0341,19.05,6700.0
2009-07-01 12:50:00,35.97,35.98,35.95,35.97,6800.0,19.05,19.0553,19.0394,19.05,6800.0
2009-07-01 12:55:00,35.97,35.98,35.94,35.96,10400.0,19.05,19.0553,19.0341,19.0447,10400.0
2009-07-01 13:00:00,35.96,35.98,35.95,35.98,8200.0,19.0447,19.0553,19.0394,19.0553,8200.0
2009-07-01 13:05:00,35.97,35.98,35.93,35.93,31500.0,19.05,19.0553,19.0288,19.0288,31500.0
2009-07-01 13:10:00,35.91,35.97,35.9,35.96,8100.0,19.0182,19.05,19.013,19.0447,8100.0
2009-07-01 13:15:00,35.96,35.97,35.95,35.97,6800.0,19.0447,19.05,19.0394,19.05,6800.0
2009-07-01 13:20:00,35.96,36.01,35.94,35.96,23500.0,19.0447,19.0712,19.0341,19.0447,23500.0
2009-07-01 13:25:00,35.96,36.0,35.95,36.0,8500.0,19.0447,19.0659,19.0394,19.0659,8500.0
2009-07-01 13:30:00,36.01,36.01,35.96,35.96,6800.0,19.0712,19.0712,19.0447,19.0447,6800.0
2009-07-01 13:35:00,35.96,35.99,35.95,35.95,5700.0,19.0447,19.0606,19.0394,19.0394,5700.0
2009-07-01 13:40:00,35.96,36.0,35.95,36.0,7800.0,19.0447,19.0659,19.0394,19.0659,7800.0
2009-07-01 13:45:00,36.0,36.03,35.97,36.0,84200.0,19.0659,19.0818,19.05,19.0659,84200.0
2009-07-01 13:50:00,36.01,36.04,36.0,36.02,5900.0,19.0712,19.0871,19.0659,19.0765,5900.0
2009-07-01 13:55:00,36.02,36.02,35.95,35.95,59300.0,19.0765,19.0765,19.0394,19.0394,59300.0
2009-07-01 14:00:00,35.95,36.0,35.95,35.95,16000.0,19.0394,19.0659,19.0394,19.0394,16000.0
2009-07-01 14:05:00,35.96,35.98,35.95,35.96,28100.0,19.0447,19.0553,19.0394,19.0447,28100.0
2009-07-01 14:10:00,35.96,36.0,35.93,35.97,51200.0,19.0447,19.0659,19.0288,19.05,51200.0
2009-07-01 14:15:00,35.96,35.97,35.95,35.96,7100.0,19.0447,19.05,19.0394,19.0447,7100.0
2009-07-01 14:20:00,35.97,35.98,35.95,35.96,14100.0,19.05,19.0553,19.0394,19.0447,14100.0
2009-07-01 14:25:00,35.96,35.98,35.96,35.96,6300.0,19.0447,19.0553,19.0447,19.0447,6300.0
2009-07-01 14:30:00,35.95,35.97,35.95,35.97,22900.0,19.0394,19.05,19.0394,19.05,22900.0
2009-07-01 14:35:00,35.97,35.99,35.92,35.99,22400.0,19.05,19.0606,19.0235,19.0606,22400.0
2009-07-01 14:40:00,35.99,36.0,35.93,35.98,17600.0,19.0606,19.0659,19.0288,19.0553,17600.0
2009-07-01 14:45:00,36.0,36.03,35.96,35.96,8100.0,19.0659,19.0818,19.0447,19.0447,8100.0
2009-07-01 14:50:00,35.99,36.02,35.95,36.0,13300.0,19.0606,19.0765,19.0394,19.0659,13300.0
2009-07-01 14:55:00,36.0,36.03,35.98,36.02,17700.0,19.0659,19.0818,19.0553,19.0765,17700.0
2009-07-01 15:00:00,36.01,36.03,35.97,35.97,18700.0,19.0712,19.0818,19.05,19.05,18700.0
2009-07-01 15:05:00,35.96,36.0,35.95,35.95,3300.0,19.0447,19.0659,19.0394,19.0394,3300.0
2009-07-01 15:10:00,35.96,36.06,35.96,36.04,14300.0,19.0447,19.0977,19.0447,19.0871,14300.0
2009-07-01 15:15:00,36.03,36.08,36.0,36.07,12900.0,19.0818,19.1083,19.0659,19.103,12900.0
2009-07-01 15:20:00,36.06,36.11,36.0,36.0,9600.0,19.0977,19.1242,19.0659,19.0659,9600.0
2009-07-01 15:25:00,36.0,36.03,35.98,36.02,31800.0,19.0659,19.0818,19.0553,19.0765,31800.0
2009-07-01 15:30:00,36.02,36.05,36.0,36.04,15100.0,19.0765,19.0924,19.0659,19.0871,15100.0
2009-07-01 15:35:00,36.04,36.07,36.01,36.07,17500.0,19.0871,19.103,19.0712,19.103,17500.0
2009-07-01 15:40:00,36.08,36.14,36.0,36.04,36500.0,19.1083,19.1401,19.0659,19.0871,36500.0
2009-07-01 15:45:00,36.05,36.06,36.0,36.0,29100.0,19.0924,19.0977,19.0659,19.0659,29100.0
2009-07-01 15:50:00,36.0,36.06,36.0,36.01,39600.0,19.0659,19.0977,19.0659,19.0712,39600.0
2009-07-01 15:55:00,36.0,36.04,36.0,36.01,60900.0,19.0659,19.0871,19.0659,19.0712,60900.0
2009-07-02 09:30:00,35.61,35.82,35.6,35.74,13900.0,18.8594,18.9706,18.8541,18.9282,13900.0
2009-07-02 09:35:00,35.75,35.93,35.75,35.91,18000.0,18.9335,19.0288,18.9335,19.0182,18000.0
2009-07-02 09:40:00,35.89,35.92,35.75,35.84,17500.0,19.0077,19.0235,18.9335,18.9812,17500.0
2009-07-02 09:45:00,35.83,35.84,35.75,35.78,10700.0,18.9759,18.9812,18.9335,18.9494,10700.0
2009-07-02 09:50:00,35.78,35.86,35.71,35.76,14000.0,18.9494,18.9918,18.9123,18.9388,14000.0
2009-07-02 09:55:00,35.76,35.88,35.76,35.84,8800.0,18.9388,19.0024,18.9388,18.9812,8800.0
2009-07-02 10:00:00,35.85,35.94,35.81,35.93,17100.0,18.9865,19.0341,18.9653,19.0288,17100.0
2009-07-02 10:05:00,35.94,35.96,35.76,35.81,13600.0,19.0341,19.0447,18.9388,18.9653,13600.0
2009-07-02 10:10:00,35.82,35.86,35.71,35.71,11800.0,18.9706,18.9918,18.9123,18.9123,11800.0
2009-07-02 10:15:00,35.7,35.72,35.7,35.71,6600.0,18.907,18.9176,18.907,18.9123,6600.0
2009-07-02 10:20:00,35.72,35.75,35.66,35.74,17800.0,18.9176,18.9335,18.8858,18.9282,17800.0
2009-07-02 10:25:00,35.75,35.79,35.69,35.73,17200.0,18.9335,18.9547,18.9017,18.9229,17200.0
2009-07-02 10:30:00,35.73,35.75,35.64,35.7,16700.0,18.9229,18.9335,18.8753,18.907,16700.0
2009-07-02 10:35:00,35.68,35.71,35.65,35.66,10400.0,18.8964,18.9123,18.8805,18.8858,10400.0
2009-07-02 10:40:00,35.63,35.63,35.57,35.57,9000.0,18.87,18.87,18.8382,18.8382,9000.0
2009-07-02 10:45:00,35.58,35.59,35.51,35.58,14400.0,18.8435,18.8488,18.8064,18.8435,14400.0
2009-07-02 10:50:00,35.59,35.65,35.55,35.65,9000.0,18.8488,18.8805,18.8276,18.8805,9000.0
2009-07-02 10:55:00,35.64,35.66,35.57,35.57,12900.0,18.8753,18.8858,18.8382,18.8382,12900.0
2009-07-02 11:00:00,35.57,35.6,35.57,35.59,6700.0,18.8382,18.8541,18.8382,18.8488,6700.0
2009-07-02 11:05:00,35.59,35.6,35.55,35.59,9300.0,18.8488,18.8541,18.8276,18.8488,9300.0
2009-07-02 11:10:00,35.58,35.7,35.58,35.68,16100.0,18.8435,18.907,18.8435,18.8964,16100.0
2009-07-02 11:15:00,35.68,35.69,35.63,35.67,8600.0,18.8964,18.9017,18.87,18.8911,8600.0
2009-07-02 11:20:00,35.67,35.73,35.66,35.71,11300.0,18.8911,18.9229,18.8858,18.9123,11300.0
2009-07-02 11:25:00,35.7,35.77,35.69,35.7,41100.0,18.907,18.9441,18.9017,18.907,41100.0
2009-07-02 11:30:00,35.71,35.78,35.67,35.77,21700.0,18.9123,18.9494,18.8911,18.9441,21700.0
2009-07-02 11:35:00,35.75,35.8,35.73,35.79,7200.0,18.9335,18.96,18.9229,18.9547,7200.0
2009-07-02 11:40:00,35.79,35.83,35.76,35.82,8100.0,18.9547,18.9759,18.9388,18.9706,8100.0
2009-07-02 11:45:00,35.81,35.9,35.79,35.9,13200.0,18.9653,19.013,18.9547,19.013,13200.0
2009-07-02 11:50:00,35.89,35.91,35.84,35.85,8700.0,19.0077,19.0182,18.9812,18.9865,8700.0
2009-07-02 11:55:00,35.85,35.88,35.83,35.84,5600.0,18.9865,19.0024,18.9759,18.9812,5600.0
2009-07-02 12:00:00,35.84,35.84,35.81,35.81,12700.0,18.9812,18.9812,18.9653,18.9653,12700.0
2009-07-02 12:05:00,35.82,35.82,35.72,35.73,7400.0,18.9706,18.9706,18.9176,18.9229,7400.0
2009-07-02 12:10:00,35.75,35.75,35.68,35.73,26000.0,18.9335,18.9335,18.8964,18.9229,26000.0
2009-07-02 12:15:00,35.72,35.75,35.71,35.72,5700.0,18.9176,18.9335,18.9123,18.9176,5700.0
2009-07-02 12:20:00,35.72,35.72,35.58,35.6,17200.0,18.9176,18.9176,18.8435,18.8541,17200.0
2009-07-02 12:25:00,35.59,35.61,35.51,35.51,9300.0,18.8488,18.8594,18.8064,18.8064,9300.0
2009-07-02 12:30:00,35.51,35.52,35.49,35.52,5300.0,18.8064,18.8117,18.7958,18.8117,5300.0
2009-07-02 12:35:00,35.52,35.58,35.52,35.58,25700.0,18.8117,18.8435,18.8117,18.8435,25700.0
2009-07-02 12:40:00,35.57,35.64,35.57,35.62,6600.0,18.8382,18.8753,18.8382,18.8647,6600.0
2009-07-02 12:45:00,35.62,35.63,35.6,35.6,9400.0,18.8647,18.87,18.8541,18.8541,9400.0
2009-07-02 12:50:00,35.59,35.63,35.57,35.62,27400.0,18.8488,18.87,18.8382,18.8647,27400.0
2009-07-02 12:55:00,35.62,35.63,35.6,35.62,4200.0,18.8647,18.87,18.8541,18.8647,4200.0
2009-07-02 13:00:00,35.61,35.61,35.59,35.6,3700.0,18.8594,18.8594,18.8488,18.8541,3700.0
2009-07-02 13:05:00,35.6,35.6,35.58,35.59,9700.0,18.8541,18.8541,18.8435,18.8488,9700.0
2009-07-02 13:10:00,35.59,35.63,35.58,35.6,10500.0,18.8488,18.87,18.8435,18.8541,10500.0
2009-07-02 13:15:00,35.61,35.67,35.61,35.65,11000.0,18.8594,18.8911,18.8594,18.8805,11000.0
2009-07-02 13:20:00,35.65,35.67,35.65,35.65,10500.0,18.8805,18.8911,18.8805,18.8805,10500.0
2009-07-02 13:25:00,35.66,35.66,35.65,35.65,3400.0,18.8858,18.8858,18.8805,18.8805,3400.0
2009-07-02 13:30:00,35.65,35.66,35.65,35.65,8000.0,18.8805,18.8858,18.8805,18.8805,8000.0
2009-07-02 13:35:00,35.65,35.66,35.6,35.61,21300.0,18.8805,18.8858,18.8541,18.8594,21300.0
2009-07-02 13:40:00,35.62,35.74,35.61,35.7,11200.0,18.8647,18.9282,18.8594,18.907,11200.0
2009-07-02 13:45:00,35.69,35.72,35.66,35.72,4400.0,18.9017,18.9176,18.8858,18.9176,4400.0
2009-07-02 13:50:00,35.72,35.76,35.68,35.76,17900.0,18.9176,18.9388,18.8964,18.9388,17900.0
2009-07-02 13:55:00,35.75,35.75,35.71,35.73,73300.0,18.9335,18.9335,18.9123,18.9229,73300.0
2009-07-02 14:00:00,35.71,35.76,35.7,35.76,11100.0,18.9123,18.9388,18.907,18.9388,11100.0
2009-07-02 14:05:00,35.77,35.84,35.77,35.81,5600.0,18.9441,18.9812,18.9441,18.9653,5600.0
2009-07-02 14:10:00,35.8,35.84,35.74,35.77,38600.0,18.96,18.9812,18.9282,18.9441,38600.0
2009-07-02 14:15:00,35.75,35.8,35.74,35.75,7400.0,18.9335,18.96,18.9282,18.9335,7400.0
2009-07-02 14:20:00,35.75,35.79,35.75,35.79,4600.0,18.9335,18.9547,18.9335,18.9547,4600.0
2009-07-02 14:25:00,35.8,35.8,35.74,35.76,65900.0,18.96,18.96,18.9282,18.9388,65900.0
2009-07-02 14:30:00,35.76,35.81,35.73,35.77,20800.0,18.9388,18.9653,18.9229,18.9441,20800.0
2009-07-02 14:35:00,35.78,35.88,35.78,35.86,5700.0,18.9494,19.0024,18.9494,18.9918,5700.0
2009-07-02 14:40:00,35.85,35.88,35.81,35.88,10000.0,18.9865,19.0024,18.9653,19.0024,10000.0
2009-07-02 14:45:00,35.88,35.9,35.86,35.89,9200.0,19.0024,19.013,18.9918,19.0077,9200.0
2009-07-02 14:50:00,35.88,35.9,35.87,35.89,6200.0,19.0024,19.013,18.9971,19.0077,6200.0
2009-07-02 14:55:00,35.9,35.92,35.89,35.9,3400.0,19.013,19.0235,19.0077,19.013,3400.0
2009-07-02 15:00:00,35.9,35.9,35.87,35.88,17200.0,19.013,19.013,18.9971,19.0024,17200.0
2009-07-02 15:05:00,35.88,35.9,35.88,35.88,11600.0,19.0024,19.013,19.0024,19.0024,11600.0
2009-07-02 15:10:00,35.88,35.9,35.86,35.87,14100.0,19.0024,19.013,18.9918,18.9971,14100.0
2009-07-02 15:15:00,35.87,35.87,35.79,35.81,11300.0,18.9971,18.9971,18.9547,18.9653,11300.0
2009-07-02 15:20:00,35.81,35.81,35.73,35.78,46700.0,18.9653,18.9653,18.9229,18.9494,46700.0
2009-07-02 15:25:00,35.78,35.78,35.7,35.71,20200.0,18.9494,18.9494,18.907,18.9123,20200.0
2009-07-02 15:30:00,35.7,35.74,35.69,35.7,29500.0,18.907,18.9282,18.9017,18.907,29500.0
2009-07-02 15:35:00,35.7,35.76,35.69,35.76,52400.0,18.907,18.9388,18.9017,18.9388,52400.0
2009-07-02 15:40:00,35.74,35.77,35.66,35.69,39800.0,18.9282,18.9441,18.8858,18.9017,39800.0
2009-07-02 15:45:00,35.69,35.72,35.66,35.7,28700.0,18.9017,18.9176,18.8858,18.907,28700.0
2009-07-02 15:50:00,35.7,35.75,35.62,35.64,90200.0,18.907,18.9335,18.8647,18.8753,90200.0
2009-07-02 15:55:00,35.64,35.66,35.28,35.43,205700.0,18.8753,18.8858,18.6846,18.764,205700.0
2009-07-06 09:30:00,35.07,35.56,35.02,35.49,28700.0,18.5734,18.8329,18.5469,18.7958,28700.0
2009-07-06 09:35:00,35.52,35.65,35.1,35.1,43400.0,18.8117,18.8805,18.5893,18.5893,43400.0
2009-07-06 09:40:00,35.15,35.42,35.12,35.18,11900.0,18.6157,18.7587,18.5999,18.6316,11900.0
2009-07-06 09:45:00,35.15,35.24,35.13,35.17,17100.0,18.6157,18.6634,18.6052,18.6263,17100.0
2009-07-06 09:50:00,35.21,35.3,35.03,35.04,11200.0,18.6475,18.6952,18.5522,18.5575,11200.0
2009-07-06 09:55:00,34.99,35.03,34.93,34.94,9700.0,18.531,18.5522,18.4992,18.5045,9700.0
2009-07-06 10:00:00,34.96,35.12,34.94,35.06,14100.0,18.5151,18.5999,18.5045,18.5681,14100.0
2009-07-06 10:05:00,35.07,35.12,34.92,34.92,10800.0,18.5734,18.5999,18.4939,18.4939,10800.0
2009-07-06 10:10:00,34.96,35.03,34.83,34.99,12700.0,18.5151,18.5522,18.4463,18.531,12700.0
2009-07-06 10:15:00,34.98,35.03,34.96,35.0,8200.0,18.5257,18.5522,18.5151,18.5363,8200.0
2009-07-06 10:20:00,34.96,34.98,34.89,34.92,43000.0,18.5151,18.5257,18.478,18.4939,43000.0
2009-07-06 10:25:00,34.91,34.93,34.83,34.92,7800.0,18.4886,18.4992,18.4463,18.4939,7800.0
2009-07-06 10:30:00,34.89,34.96,34.86,34.88,10800.0,18.478,18.5151,18.4622,18.4728,10800.0
2009-07-06 10:35:00,34.9,34.97,34.89,34.95,8000.0,18.4833,18.5204,18.478,18.5098,8000.0
2009-07-06 10:40:00,34.95,35.0,34.93,35.0,12700.0,18.5098,18.5363,18.4992,18.5363,12700.0
2009-07-06 10:45:00,35.0,35.18,35.0,35.15,7700.0,18.5363,18.6316,18.5363,18.6157,7700.0
2009-07-06 10:50:00,35.12,35.15,35.07,35.1,5800.0,18.5999,18.6157,18.5734,18.5893,5800.0
2009-07-06 10:55:00,35.09,35.14,35.04,35.13,13200.0,18.584,18.6104,18.5575,18.6052,13200.0
2009-07-06 11:00:00,35.13,35.15,35.11,35.14,6000.0,18.6052,18.6157,18.5946,18.6104,6000.0
2009-07-06 11:05:00,35.13,35.17,35.04,35.04,9300.0,18.6052,18.6263,18.5575,18.5575,9300.0
2009-07-06 11:10:00,35.07,35.27,35.06,35.21,5100.0,18.5734,18.6793,18.5681,18.6475,5100.0
2009-07-06 11:15:00,35.2,35.22,35.15,35.21,5600.0,18.6422,18.6528,18.6157,18.6475,5600.0
2009-07-06 11:20:00,35.22,35.4,35.22,35.36,5300.0,18.6528,18.7481,18.6528,18.727,5300.0
2009-07-06 11:25:00,35.35,35.4,35.33,35.34,3800.0,18.7217,18.7481,18.7111,18.7164,3800.0
2009-07-06 11:30:00,35.36,35.37,35.35,35.35,3600.0,18.727,18.7323,18.7217,18.7217,3600.0
2009-07-06 11:35:00,35.36,35.43,35.35,35.41,7200.0,18.727,18.764,18.7217,18.7534,7200.0
2009-07-06 11:40:00,35.42,35.48,35.42,35.44,3800.0,18.7587,18.7905,18.7587,18.7693,3800.0
2009-07-06 11:45:00,35.44,35.57,35.43,35.54,4200.0,18.7693,18.8382,18.764,18.8223,4200.0
2009-07-06 11:50:00,35.54,35.64,35.51,35.51,6200.0,18.8223,18.8753,18.8064,18.8064,6200.0
2009-07-06 11:55:00,35.5,35.51,35.35,35.35,3900.0,18.8011,18.8064,18.7217,18.7217,3900.0
2009-07-06 12:00:00,35.35,35.38,35.31,35.31,3900.0,18.7217,18.7376,18.7005,18.7005,3900.0
2009-07-06 12:05:00,35.32,35.46,35.32,35.42,505400.0,18.7058,18.7799,18.7058,18.7587,505400.0
2009-07-06 12:10:00,35.42,35.45,35.4,35.43,4800.0,18.7587,18.7746,18.7481,18.764,4800.0
2009-07-06 12:15:00,35.43,35.43,35.37,35.4,4000.0,18.764,18.764,18.7323,18.7481,4000.0
2009-07-06 12:20:00,35.39,35.43,35.39,35.42,8600.0,18.7429,18.764,18.7429,18.7587,8600.0
2009-07-06 12:25:00,35.42,35.42,35.32,35.33,6400.0,18.7587,18.7587,18.7058,18.7111,6400.0
2009-07-06 12:30:00,35.35,35.35,35.28,35.31,7000.0,18.7217,18.7217,18.6846,18.7005,7000.0
2009-07-06 12:35:00,35.33,35.35,35.31,35.31,4900.0,18.7111,18.7217,18.7005,18.7005,4900.0
2009-07-06 12:40:00,35.31,35.39,35.31,35.37,18300.0,18.7005,18.7429,18.7005,18.7323,18300.0
2009-07-06 12:45:00,35.37,35.53,35.37,35.53,15300.0,18.7323,18.817,18.7323,18.817,15300.0
2009-07-06 12:50:00,35.53,35.65,35.5,35.65,27000.0,18.817,18.8805,18.8011,18.8805,27000.0
2009-07-06 12:55:00,35.57,35.64,35.53,35.53,4400.0,18.8382,18.8753,18.817,18.817,4400.0
2009-07-06 13:00:00,35.53,35.63,35.52,35.54,9300.0,18.817,18.87,18.8117,18.8223,9300.0
2009-07-06 13:05:00,35.56,35.72,35.55,35.72,13100.0,18.8329,18.9176,18.8276,18.9176,13100.0
2009-07-06 13:10:00,35.7,35.7,35.65,35.68,2500.0,18.907,18.907,18.8805,18.8964,2500.0
2009-07-06 13:15:00,35.66,35.89,35.63,35.88,17300.0,18.8858,19.0077,18.87,19.0024,17300.0
2009-07-06 13:20:00,35.89,35.92,35.88,35.9,4600.0,19.0077,19.0235,19.0024,19.013,4600.0
2009-07-06 13:25:00,35.91,36.0,35.88,35.88,9400.0,19.0182,19.0659,19.0024,19.0024,9400.0
2009-07-06 13:30:00,35.88,35.9,35.87,35.88,2400.0,19.0024,19.013,18.9971,19.0024,2400.0
2009-07-06 13:35:00,35.87,35.96,35.87,35.95,8500.0,18.9971,19.0447,18.9971,19.0394,8500.0
2009-07-06 13:40:00,35.95,36.0,35.95,35.98,15200.0,19.0394,19.0659,19.0394,19.0553,15200.0
2009-07-06 13:45:00,35.98,35.99,35.93,35.93,4100.0,19.0553,19.0606,19.0288,19.0288,4100.0
2009-07-06 13:50:00,35.94,35.98,35.92,35.98,14800.0,19.0341,19.0553,19.0235,19.0553,14800.0
2009-07-06 13:55:00,35.97,35.99,35.91,35.93,6200.0,19.05,19.0606,19.0182,19.0288,6200.0
2009-07-06 14:00:00,35.95,35.95,35.84,35.84,64700.0,19.0394,19.0394,18.9812,18.9812,64700.0
2009-07-06 14:05:00,35.86,35.96,35.86,35.89,13100.0,18.9918,19.0447,18.9918,19.0077,13100.0
2009-07-06 14:10:00,35.91,35.91,35.86,35.87,2000.0,19.0182,19.0182,18.9918,18.9971,2000.0
2009-07-06 14:15:00,35.87,35.9,35.81,35.81,2500.0,18.9971,19.013,18.9653,18.9653,2500.0
2009-07-06 14:20:00,35.8,35.8,35.67,35.68,66300.0,18.96,18.96,18.8911,18.8964,66300.0
2009-07-06 14:25:00,35.68,35.75,35.68,35.75,3000.0,18.8964,18.9335,18.8964,18.9335,3000.0
2009-07-06 14:30:00,35.74,35.82,35.68,35.8,6400.0,18.9282,18.9706,18.8964,18.96,6400.0
2009-07-06 14:35:00,35.78,35.82,35.72,35.78,7400.0,18.9494,18.9706,18.9176,18.9494,7400.0
2009-07-06 14:40:00,35.78,35.79,35.69,35.76,7300.0,18.9494,18.9547,18.9017,18.9388,7300.0
2009-07-06 14:45:00,35.76,35.9,35.74,35.84,11100.0,18.9388,19.013,18.9282,18.9812,11100.0
2009-07-06 14:50:00,35.83,35.84,35.73,35.79,7500.0,18.9759,18.9812,18.9229,18.9547,7500.0
2009-07-06 14:55:00,35.78,35.92,35.77,35.89,14900.0,18.9494,19.0235,18.9441,19.0077,14900.0
2009-07-06 15:00:00,35.9,36.08,35.89,36.02,10900.0,19.013,19.1083,19.0077,19.0765,10900.0
2009-07-06 15:05:00,36.01,36.03,35.94,35.95,9400.0,19.0712,19.0818,19.0341,19.0394,9400.0
2009-07-06 15:10:00,35.95,35.95,35.79,35.86,8500.0,19.0394,19.0394,18.9547,18.9918,8500.0
2009-07-06 15:15:00,35.86,35.9,35.85,35.89,7700.0,18.9918,19.013,18.9865,19.0077,7700.0
2009-07-06 15:20:00,35.86,35.89,35.82,35.83,5200.0,18.9918,19.0077,18.9706,18.9759,5200.0
2009-07-06 15:25:00,35.84,35.89,35.81,35.83,10100.0,18.9812,19.0077,18.9653,18.9759,10100.0
2009-07-06 15:30:00,35.81,35.86,35.71,35.76,22400.0,18.9653,18.9918,18.9123,18.9388,22400.0
2009-07-06 15:35:00,35.8,35.9,35.73,35.86,17400.0,18.96,19.013,18.9229,18.9918,17400.0
2009-07-06 15:40:00,35.84,35.96,35.83,35.96,18000.0,18.9812,19.0447,18.9759,19.0447,18000.0
2009-07-06 15:45:00,35.96,36.11,35.89,36.0,33300.0,19.0447,19.1242,19.0077,19.0659,33300.0
2009-07-06 15:50:00,36.0,36.27,35.98,36.25,51600.0,19.0659,19.2089,19.0553,19.1983,51600.0
2009-07-06 15:55:00,36.22,36.4,36.19,36.27,135100.0,19.1824,19.2778,19.1665,19.2089,135100.0
2009-07-07 09:30:00,36.25,36.25,35.66,35.79,19900.0,19.1983,19.1983,18.8858,18.9547,19900.0
2009-07-07 09:35:00,35.76,35.87,35.6,35.65,23000.0,18.9388,18.9971,18.8541,18.8805,23000.0
2009-07-07 09:40:00,35.62,35.75,35.62,35.7,15700.0,18.8647,18.9335,18.8647,18.907,15700.0
2009-07-07 09:45:00,35.7,35.87,35.65,35.81,40000.0,18.907,18.9971,18.8805,18.9653,40000.0
2009-07-07 09:50:00,35.79,35.95,35.79,35.93,11500.0,18.9547,19.0394,18.9547,19.0288,11500.0
2009-07-07 09:55:00,35.98,36.0,35.89,35.96,18200.0,19.0553,19.0659,19.0077,19.0447,18200.0
2009-07-07 10:00:00,35.96,35.97,35.78,35.88,20400.0,19.0447,19.05,18.9494,19.0024,20400.0
2009-07-07 10:05:00,35.88,35.98,35.85,35.96,9200.0,19.0024,19.0553,18.9865,19.0447,9200.0
2009-07-07 10:10:00,35.98,36.0,35.88,35.88,211800.0,19.0553,19.0659,19.0024,19.0024,211800.0
2009-07-07 10:15:00,35.84,35.89,35.78,35.79,9600.0,18.9812,19.0077,18.9494,18.9547,9600.0
2009-07-07 10:20:00,35.77,35.89,35.69,35.73,11100.0,18.9441,19.0077,18.9017,18.9229,11100.0
2009-07-07 10:25:00,35.68,35.84,35.66,35.84,14500.0,18.8964,18.9812,18.8858,18.9812,14500.0
2009-07-07 10:30:00,35.83,35.93,35.8,35.91,26900.0,18.9759,19.0288,18.96,19.0182,26900.0
2009-07-07 10:35:00,35.9,36.03,35.85,36.0,11800.0,19.013,19.0818,18.9865,19.0659,11800.0
2009-07-07 10:40:00,36.01,36.11,36.0,36.08,4500.0,19.0712,19.1242,19.0659,19.1083,4500.0
2009-07-07 10:45:00,36.08,36.08,35.96,35.96,5100.0,19.1083,19.1083,19.0447,19.0447,5100.0
2009-07-07 10:50:00,35.97,36.01,35.92,36.01,5700.0,19.05,19.0712,19.0235,19.0712,5700.0
2009-07-07 10:55:00,36.01,36.03,35.86,35.88,6300.0,19.0712,19.0818,18.9918,19.0024,6300.0
2009-07-07 11:00:00,35.89,35.9,35.82,35.82,7400.0,19.0077,19.013,18.9706,18.9706,7400.0
2009-07-07 11:05:00,35.84,35.92,35.81,35.88,8100.0,18.9812,19.0235,18.9653,19.0024,8100.0
2009-07-07 11:10:00,35.88,35.92,35.79,35.8,9400.0,19.0024,19.0235,18.9547,18.96,9400.0
2009-07-07 11:15:00,35.8,35.89,35.79,35.84,9700.0,18.96,19.0077,18.9547,18.9812,9700.0
2009-07-07 11:20:00,35.85,35.89,35.84,35.85,5500.0,18.9865,19.0077,18.9812,18.9865,5500.0
2009-07-07 11:25:00,35.81,35.84,35.72,35.73,11800.0,18.9653,18.9812,18.9176,18.9229,11800.0
2009-07-07 11:30:00,35.73,35.93,35.73,35.82,9100.0,18.9229,19.0288,18.9229,18.9706,9100.0
2009-07-07 11:35:00,35.84,35.84,35.7,35.7,4800.0,18.9812,18.9812,18.907,18.907,4800.0
2009-07-07 11:40:00,35.71,35.72,35.64,35.72,4500.0,18.9123,18.9176,18.8753,18.9176,4500.0
2009-07-07 11:45:00,35.72,35.85,35.69,35.75,8700.0,18.9176,18.9865,18.9017,18.9335,8700.0
2009-07-07 11:50:00,35.75,35.84,35.75,35.83,5100.0,18.9335,18.9812,18.9335,18.9759,5100.0
2009-07-07 11:55:00,35.85,35.95,35.84,35.9,4100.0,18.9865,19.0394,18.9812,19.013,4100.0
2009-07-07 12:00:00,35.88,35.89,35.76,35.76,3900.0,19.0024,19.0077,18.9388,18.9388,3900.0
2009-07-07 12:05:00,35.76,35.79,35.71,35.72,5100.0,18.9388,18.9547,18.9123,18.9176,5100.0
2009-07-07 12:10:00,35.7,35.71,35.64,35.65,5700.0,18.907,18.9123,18.8753,18.8805,5700.0
2009-07-07 12:15:00,35.65,35.65,35.57,35.63,5100.0,18.8805,18.8805,18.8382,18.87,5100.0
2009-07-07 12:20:00,35.63,35.63,35.5,35.57,11500.0,18.87,18.87,18.8011,18.8382,11500.0
2009-07-07 12:25:00,35.56,35.6,35.53,35.6,61100.0,18.8329,18.8541,18.817,18.8541,61100.0
2009-07-07 12:30:00,35.6,35.62,35.57,35.59,13900.0,18.8541,18.8647,18.8382,18.8488,13900.0
2009-07-07 12:35:00,35.59,35.61,35.57,35.6,12700.0,18.8488,18.8594,18.8382,18.8541,12700.0
2009-07-07 12:40:00,35.6,35.68,35.6,35.62,14100.0,18.8541,18.8964,18.8541,18.8647,14100.0
2009-07-07 12:45:00,35.62,35.63,35.6,35.62,6000.0,18.8647,18.87,18.8541,18.8647,6000.0
2009-07-07 12:50:00,35.62,35.62,35.57,35.6,12200.0,18.8647,18.8647,18.8382,18.8541,12200.0
2009-07-07 12:55:00,35.61,35.62,35.54,35.59,15100.0,18.8594,18.8647,18.8223,18.8488,15100.0
2009-07-07 13:00:00,35.59,35.62,35.57,35.6,5700.0,18.8488,18.8647,18.8382,18.8541,5700.0
2009-07-07 13:05:00,35.57,35.63,35.56,35.62,10900.0,18.8382,18.87,18.8329,18.8647,10900.0
2009-07-07 13:10:00,35.62,35.68,35.6,35.6,11200.0,18.8647,18.8964,18.8541,18.8541,11200.0
2009-07-07 13:15:00,35.61,35.62,35.58,35.6,8500.0,18.8594,18.8647,18.8435,18.8541,8500.0
2009-07-07 13:20:00,35.6,35.75,35.6,35.6,6500.0,18.8541,18.9335,18.8541,18.8541,6500.0
2009-07-07 13:25:00,35.6,35.67,35.6,35.62,6600.0,18.8541,18.8911,18.8541,18.8647,6600.0
2009-07-07 13:30:00,35.63,35.75,35.6,35.63,13500.0,18.87,18.9335,18.8541,18.87,13500.0
2009-07-07 13:35:00,35.65,35.75,35.63,35.69,3700.0,18.8805,18.9335,18.87,18.9017,3700.0
2009-07-07 13:40:00,35.73,35.81,35.65,35.65,6100.0,18.9229,18.9653,18.8805,18.8805,6100.0
2009-07-07 13:45:00,35.67,35.67,35.63,35.64,3300.0,18.8911,18.8911,18.87,18.8753,3300.0
2009-07-07 13:50:00,35.65,35.67,35.55,35.56,13500.0,18.8805,18.8911,18.8276,18.8329,13500.0
2009-07-07 13:55:00,35.53,35.64,35.53,35.62,3300.0,18.817,18.8753,18.817,18.8647,3300.0
2009-07-07 14:00:00,35.6,35.65,35.58,35.61,5000.0,18.8541,18.8805,18.8435,18.8594,5000.0
2009-07-07 14:05:00,35.61,35.62,35.58,35.6,12800.0,18.8594,18.8647,18.8435,18.8541,12800.0
2009-07-07 14:10:00,35.61,35.69,35.61,35.69,7300.0,18.8594,18.9017,18.8594,18.9017,7300.0
2009-07-07 14:15:00,35.68,35.68,35.59,35.63,8900.0,18.8964,18.8964,18.8488,18.87,8900.0
2009-07-07 14:20:00,35.63,35.65,35.6,35.6,2400.0,18.87,18.8805,18.8541,18.8541,2400.0
2009-07-07 14:25:00,35.61,35.65,35.6,35.6,5600.0,18.8594,18.8805,18.8541,18.8541,5600.0
2009-07-07 14:30:00,35.61,35.63,35.6,35.62,12200.0,18.8594,18.87,18.8541,18.8647,12200.0
2009-07-07 14:35:00,35.62,35.65,35.61,35.65,3600.0,18.8647,18.8805,18.8594,18.8805,3600.0
2009-07-07 14:40:00,35.65,35.68,35.62,35.62,6000.0,18.8805,18.8964,18.8647,18.8647,6000.0
2009-07-07 14:45:00,35.63,35.66,35.6,35.6,7800.0,18.87,18.8858,18.8541,18.8541,7800.0
2009-07-07 14:50:00,35.58,35.6,35.49,35.57,26300.0,18.8435,18.8541,18.7958,18.8382,26300.0
2009-07-07 14:55:00,35.56,35.56,35.5,35.54,22200.0,18.8329,18.8329,18.8011,18.8223,22200.0
2009-07-07 15:00:00,35.53,35.54,35.3,35.33,11900.0,18.817,18.8223,18.6952,18.7111,11900.0
2009-07-07 15:05:00,35.3,35.42,35.3,35.39,14200.0,18.6952,18.7587,18.6952,18.7429,14200.0
2009-07-07 15:10:00,35.37,35.39,35.3,35.37,11000.0,18.7323,18.7429,18.6952,18.7323,11000.0
2009-07-07 15:15:00,35.37,35.42,35.34,35.36,12100.0,18.7323,18.7587,18.7164,18.727,12100.0
2009-07-07 15:20:00,35.36,35.37,35.3,35.32,18400.0,18.727,18.7323,18.6952,18.7058,18400.0
2009-07-07 15:25:00,35.35,35.53,35.32,35.52,24100.0,18.7217,18.817,18.7058,18.8117,24100.0
2009-07-07 15:30:00,35.52,35.53,35.37,35.37,19900.0,18.8117,18.817,18.7323,18.7323,19900.0
2009-07-07 15:35:00,35.39,35.39,35.25,35.31,29900.0,18.7429,18.7429,18.6687,18.7005,29900.0
2009-07-07 15:40:00,35.31,35.32,35.24,35.26,50000.0,18.7005,18.7058,18.6634,18.674,50000.0
2009-07-07 15:45:00,35.27,35.28,35.14,35.2,36100.0,18.6793,18.6846,18.6104,18.6422,36100.0
2009-07-07 15:50:00,35.2,35.22,35.03,35.1,53400.0,18.6422,18.6528,18.5522,18.5893,53400.0
2009-07-07 15:55:00,35.1,35.19,35.03,35.18,149200.0,18.5893,18.6369,18.5522,18.6316,149200.0
2009-07-08 09:30:00,35.21,35.39,34.97,35.18,26400.0,18.6475,18.7429,18.5204,18.6316,26400.0
2009-07-08 09:35:00,35.18,35.47,35.13,35.13,14000.0,18.6316,18.7852,18.6052,18.6052,14000.0
2009-07-08 09:40:00,35.13,35.16,34.94,34.97,14900.0,18.6052,18.621,18.5045,18.5204,14900.0
2009-07-08 09:45:00,35.04,35.14,34.96,35.08,12000.0,18.5575,18.6104,18.5151,18.5787,12000.0
2009-07-08 09:50:00,35.06,35.17,35.03,35.17,15300.0,18.5681,18.6263,18.5522,18.6263,15300.0
2009-07-08 09:55:00,35.17,35.21,35.05,35.08,18300.0,18.6263,18.6475,18.5628,18.5787,18300.0
2009-07-08 10:00:00,35.09,35.25,35.08,35.17,11100.0,18.584,18.6687,18.5787,18.6263,11100.0
2009-07-08 10:05:00,35.19,35.29,35.16,35.25,11500.0,18.6369,18.6899,18.621,18.6687,11500.0
2009-07-08 10:10:00,35.29,35.39,35.29,35.35,5300.0,18.6899,18.7429,18.6899,18.7217,5300.0
2009-07-08 10:15:00,35.32,35.51,35.32,35.5,5100.0,18.7058,18.8064,18.7058,18.8011,5100.0
2009-07-08 10:20:00,35.54,35.59,35.48,35.49,13000.0,18.8223,18.8488,18.7905,18.7958,13000.0
2009-07-08 10:25:00,35.5,35.5,35.26,35.31,14900.0,18.8011,18.8011,18.674,18.7005,14900.0
2009-07-08 10:30:00,35.32,35.34,35.24,35.31,11200.0,18.7058,18.7164,18.6634,18.7005,11200.0
2009-07-08 10:35:00,35.28,35.28,35.2,35.28,8300.0,18.6846,18.6846,18.6422,18.6846,8300.0
2009-07-08 10:40:00,35.26,35.3,35.18,35.21,10200.0,18.674,18.6952,18.6316,18.6475,10200.0
2009-07-08 10:45:00,35.2,35.24,35.14,35.17,14900.0,18.6422,18.6634,18.6104,18.6263,14900.0
2009-07-08 10:50:00,35.18,35.21,35.12,35.13,6000.0,18.6316,18.6475,18.5999,18.6052,6000.0
2009-07-08 10:55:00,35.14,35.18,35.05,35.07,10100.0,18.6104,18.6316,18.5628,18.5734,10100.0
2009-07-08 11:00:00,35.07,35.09,34.91,34.95,11200.0,18.5734,18.584,18.4886,18.5098,11200.0
2009-07-08 11:05:00,34.95,34.98,34.75,34.79,16500.0,18.5098,18.5257,18.4039,18.4251,16500.0
2009-07-08 11:10:00,34.81,34.92,34.79,34.87,14800.0,18.4357,18.4939,18.4251,18.4675,14800.0
2009-07-08 11:15:00,34.87,34.92,34.76,34.87,17600.0,18.4675,18.4939,18.4092,18.4675,17600.0
2009-07-08 11:20:00,34.86,34.88,34.75,34.82,11300.0,18.4622,18.4728,18.4039,18.441,11300.0
2009-07-08 11:25:00,34.83,34.88,34.81,34.82,6300.0,18.4463,18.4728,18.4357,18.441,6300.0
2009-07-08 11:30:00,34.83,34.98,34.83,34.98,5300.0,18.4463,18.5257,18.4463,18.5257,5300.0
2009-07-08 11:35:00,34.99,35.05,34.95,34.95,7300.0,18.531,18.5628,18.5098,18.5098,7300.0
2009-07-08 11:40:00,34.93,35.11,34.93,35.07,4100.0,18.4992,18.5946,18.4992,18.5734,4100.0
2009-07-08 11:45:00,35.11,35.14,35.08,35.1,5400.0,18.5946,18.6104,18.5787,18.5893,5400.0
2009-07-08 11:50:00,35.12,35.12,34.89,34.98,7500.0,18.5999,18.5999,18.478,18.5257,7500.0
2009-07-08 11:55:00,34.96,35.03,34.92,34.99,7600.0,18.5151,18.5522,18.4939,18.531,7600.0
2009-07-08 12:00:00,34.99,35.03,34.95,34.98,6800.0,18.531,18.5522,18.5098,18.5257,6800.0
2009-07-08 12:05:00,34.98,35.18,34.95,35.14,13800.0,18.5257,18.6316,18.5098,18.6104,13800.0
2009-07-08 12:10:00,35.13,35.13,34.99,35.01,10600.0,18.6052,18.6052,18.531,18.5416,10600.0
2009-07-08 12:15:00,35.01,35.03,34.87,34.89,12700.0,18.5416,18.5522,18.4675,18.478,12700.0
2009-07-08 12:20:00,34.89,34.89,34.77,34.81,9800.0,18.478,18.478,18.4145,18.4357,9800.0
2009-07-08 12:25:00,34.8,34.83,34.67,34.67,10100.0,18.4304,18.4463,18.3615,18.3615,10100.0
2009-07-08 12:30:00,34.66,34.78,34.66,34.78,8900.0,18.3562,18.4198,18.3562,18.4198,8900.0
2009-07-08 12:35:00,34.78,34.86,34.56,34.6,19600.0,18.4198,18.4622,18.3033,18.3245,19600.0
2009-07-08 12:40:00,34.6,34.78,34.56,34.76,15500.0,18.3245,18.4198,18.3033,18.4092,15500.0
2009-07-08 12:45:00,34.76,34.86,34.75,34.84,12200.0,18.4092,18.4622,18.4039,18.4516,12200.0
2009-07-08 12:50:00,34.84,35.0,34.84,34.88,12900.0,18.4516,18.5363,18.4516,18.4728,12900.0
2009-07-08 12:55:00,34.89,34.9,34.78,34.81,6300.0,18.478,18.4833,18.4198,18.4357,6300.0
2009-07-08 13:00:00,34.81,34.99,34.81,34.95,13900.0,18.4357,18.531,18.4357,18.5098,13900.0
2009-07-08 13:05:00,34.95,35.23,34.95,35.16,12100.0,18.5098,18.6581,18.5098,18.621,12100.0
2009-07-08 13:10:00,35.15,35.22,35.11,35.22,3600.0,18.6157,18.6528,18.5946,18.6528,3600.0
2009-07-08 13:15:00,35.23,35.28,35.18,35.18,4500.0,18.6581,18.6846,18.6316,18.6316,4500.0
2009-07-08 13:20:00,35.17,35.24,35.13,35.2,6100.0,18.6263,18.6634,18.6052,18.6422,6100.0
2009-07-08 13:25:00,35.22,35.48,35.22,35.46,12100.0,18.6528,18.7905,18.6528,18.7799,12100.0
2009-07-08 13:30:00,35.45,35.56,35.43,35.47,10200.0,18.7746,18.8329,18.764,18.7852,10200.0
2009-07-08 13:35:00,35.4,35.42,35.28,35.31,6700.0,18.7481,18.7587,18.6846,18.7005,6700.0
2009-07-08 13:40:00,35.32,35.4,35.32,35.37,6400.0,18.7058,18.7481,18.7058,18.7323,6400.0
2009-07-08 13:45:00,35.34,35.37,35.27,35.3,11900.0,18.7164,18.7323,18.6793,18.6952,11900.0
2009-07-08 13:50:00,35.29,35.3,35.19,35.25,5800.0,18.6899,18.6952,18.6369,18.6687,5800.0
2009-07-08 13:55:00,35.25,35.25,35.21,35.22,4300.0,18.6687,18.6687,18.6475,18.6528,4300.0
2009-07-08 14:00:00,35.21,35.25,35.19,35.21,6200.0,18.6475,18.6687,18.6369,18.6475,6200.0
2009-07-08 14:05:00,35.2,35.2,35.03,35.06,6700.0,18.6422,18.6422,18.5522,18.5681,6700.0
2009-07-08 14:10:00,35.05,35.07,34.92,34.94,27000.0,18.5628,18.5734,18.4939,18.5045,27000.0
2009-07-08 14:15:00,34.94,34.98,34.75,34.82,21400.0,18.5045,18.5257,18.4039,18.441,21400.0
2009-07-08 14:20:00,34.9,34.97,34.87,34.9,10800.0,18.4833,18.5204,18.4675,18.4833,10800.0
2009-07-08 14:25:00,34.92,34.95,34.79,34.85,14500.0,18.4939,18.5098,18.4251,18.4569,14500.0
2009-07-08 14:30:00,34.86,34.94,34.77,34.77,6600.0,18.4622,18.5045,18.4145,18.4145,6600.0
2009-07-08 14:35:00,34.8,35.0,34.8,35.0,19400.0,18.4304,18.5363,18.4304,18.5363,19400.0
2009-07-08 14:40:00,35.0,35.0,34.83,34.87,6800.0,18.5363,18.5363,18.4463,18.4675,6800.0
2009-07-08 14:45:00,34.9,34.93,34.88,34.91,3100.0,18.4833,18.4992,18.4728,18.4886,3100.0
2009-07-08 14:50:00,34.9,35.15,34.89,35.06,25600.0,18.4833,18.6157,18.478,18.5681,25600.0
2009-07-08 14:55:00,35.06,35.11,34.94,35.04,5500.0,18.5681,18.5946,18.5045,18.5575,5500.0
2009-07-08 15:00:00,35.04,35.25,35.03,35.24,78300.0,18.5575,18.6687,18.5522,18.6634,78300.0
2009-07-08 15:05:00,35.19,35.29,35.1,35.17,20800.0,18.6369,18.6899,18.5893,18.6263,20800.0
2009-07-08 15:10:00,35.15,35.19,34.99,35.08,32200.0,18.6157,18.6369,18.531,18.5787,32200.0
2009-07-08 15:15:00,35.08,35.23,35.0,35.08,27600.0,18.5787,18.6581,18.5363,18.5787,27600.0
2009-07-08 15:20:00,35.13,35.27,35.01,35.07,21000.0,18.6052,18.6793,18.5416,18.5734,21000.0
2009-07-08 15:25:00,35.05,35.07,34.88,35.0,49500.0,18.5628,18.5734,18.4728,18.5363,49500.0
2009-07-08 15:30:00,35.01,35.04,34.8,34.87,58700.0,18.5416,18.5575,18.4304,18.4675,58700.0
2009-07-08 15:35:00,34.86,35.04,34.82,34.97,52900.0,18.4622,18.5575,18.441,18.5204,52900.0
2009-07-08 15:40:00,34.96,35.11,34.81,35.09,35500.0,18.5151,18.5946,18.4357,18.584,35500.0
2009-07-08 15:45:00,35.1,35.41,35.1,35.18,37100.0,18.5893,18.7534,18.5893,18.6316,37100.0
2009-07-08 15:50:00,35.14,35.28,35.09,35.22,44400.0,18.6104,18.6846,18.584,18.6528,44400.0
2009-07-08 15:55:00,35.23,35.53,35.22,35.43,99400.0,18.6581,18.817,18.6528,18.764,99400.0
2009-07-09 09:30:00,35.74,35.83,35.47,35.47,13700.0,18.9282,18.9759,18.7852,18.7852,13700.0
2009-07-09 09:35:00,35.53,35.59,35.41,35.44,12900.0,18.817,18.8488,18.7534,18.7693,12900.0
2009-07-09 09:40:00,35.44,35.44,35.13,35.13,7600.0,18.7693,18.7693,18.6052,18.6052,7600.0
2009-07-09 09:45:00,35.18,35.21,35.06,35.09,5600.0,18.6316,18.6475,18.5681,18.584,5600.0
2009-07-09 09:50:00,35.03,35.22,34.98,35.2,7700.0,18.5522,18.6528,18.5257,18.6422,7700.0
2009-07-09 09:55:00,35.22,35.29,35.17,35.2,4900.0,18.6528,18.6899,18.6263,18.6422,4900.0
2009-07-09 10:00:00,35.19,35.32,35.12,35.3,7600.0,18.6369,18.7058,18.5999,18.6952,7600.0
2009-07-09 10:05:00,35.32,35.52,35.25,35.46,8100.0,18.7058,18.8117,18.6687,18.7799,8100.0
2009-07-09 10:10:00,35.45,35.5,35.35,35.5,7200.0,18.7746,18.8011,18.7217,18.8011,7200.0
2009-07-09 10:15:00,35.55,35.58,35.45,35.45,7000.0,18.8276,18.8435,18.7746,18.7746,7000.0
2009-07-09 10:20:00,35.43,35.45,35.32,35.32,3100.0,18.764,18.7746,18.7058,18.7058,3100.0
2009-07-09 10:25:00,35.31,35.31,35.08,35.18,7800.0,18.7005,18.7005,18.5787,18.6316,7800.0
2009-07-09 10:30:00,35.19,35.26,35.09,35.1,8200.0,18.6369,18.674,18.584,18.5893,8200.0
2009-07-09 10:35:00,35.11,35.24,35.09,35.09,6900.0,18.5946,18.6634,18.584,18.584,6900.0
2009-07-09 10:40:00,35.07,35.17,35.04,35.09,23200.0,18.5734,18.6263,18.5575,18.584,23200.0
2009-07-09 10:45:00,35.11,35.15,34.88,34.88,27900.0,18.5946,18.6157,18.4728,18.4728,27900.0
2009-07-09 10:50:00,34.93,35.13,34.93,35.05,81100.0,18.4992,18.6052,18.4992,18.5628,81100.0
2009-07-09 10:55:00,35.05,35.05,34.91,34.97,38600.0,18.5628,18.5628,18.4886,18.5204,38600.0
2009-07-09 11:00:00,34.97,35.01,34.92,35.0,21300.0,18.5204,18.5416,18.4939,18.5363,21300.0
2009-07-09 11:05:00,35.05,35.05,34.9,35.0,10200.0,18.5628,18.5628,18.4833,18.5363,10200.0
2009-07-09 11:10:00,35.03,35.13,35.0,35.09,4500.0,18.5522,18.6052,18.5363,18.584,4500.0
2009-07-09 11:15:00,35.05,35.13,34.98,35.13,33400.0,18.5628,18.6052,18.5257,18.6052,33400.0
2009-07-09 11:20:00,35.13,35.26,35.13,35.24,4100.0,18.6052,18.674,18.6052,18.6634,4100.0
2009-07-09 11:25:00,35.23,35.23,35.18,35.18,600.0,18.6581,18.6581,18.6316,18.6316,600.0
2009-07-09 11:30:00,35.17,35.23,35.07,35.23,5200.0,18.6263,18.6581,18.5734,18.6581,5200.0
2009-07-09 11:35:00,35.22,35.27,35.19,35.19,1900.0,18.6528,18.6793,18.6369,18.6369,1900.0
2009-07-09 11:40:00,35.24,35.29,35.24,35.29,2000.0,18.6634,18.6899,18.6634,18.6899,2000.0
2009-07-09 11:45:00,35.31,35.39,35.29,35.29,4500.0,18.7005,18.7429,18.6899,18.6899,4500.0
2009-07-09 11:50:00,35.28,35.28,35.21,35.28,2700.0,18.6846,18.6846,18.6475,18.6846,2700.0
2009-07-09 11:55:00,35.26,35.26,35.18,35.21,4500.0,18.674,18.674,18.6316,18.6475,4500.0
2009-07-09 12:00:00,35.21,35.4,35.18,35.36,5800.0,18.6475,18.7481,18.6316,18.727,5800.0
2009-07-09 12:05:00,35.34,35.34,35.31,35.32,3100.0,18.7164,18.7164,18.7005,18.7058,3100.0
2009-07-09 12:10:00,35.32,35.32,35.25,35.28,1400.0,18.7058,18.7058,18.6687,18.6846,1400.0
2009-07-09 12:15:00,35.3,35.36,35.29,35.32,11000.0,18.6952,18.727,18.6899,18.7058,11000.0
2009-07-09 12:20:00,35.33,35.4,35.32,35.32,5600.0,18.7111,18.7481,18.7058,18.7058,5600.0
2009-07-09 12:25:00,35.3,35.32,35.28,35.28,2000.0,18.6952,18.7058,18.6846,18.6846,2000.0
2009-07-09 12:30:00,35.27,35.35,35.27,35.31,10700.0,18.6793,18.7217,18.6793,18.7005,10700.0
2009-07-09 12:35:00,35.32,35.4,35.29,35.36,3700.0,18.7058,18.7481,18.6899,18.727,3700.0
2009-07-09 12:40:00,35.32,35.32,35.27,35.27,3300.0,18.7058,18.7058,18.6793,18.6793,3300.0
2009-07-09 12:45:00,35.26,35.29,35.22,35.25,9300.0,18.674,18.6899,18.6528,18.6687,9300.0
2009-07-09 12:50:00,35.27,35.31,35.24,35.3,7300.0,18.6793,18.7005,18.6634,18.6952,7300.0
2009-07-09 12:55:00,35.3,35.32,35.23,35.24,3500.0,18.6952,18.7058,18.6581,18.6634,3500.0
2009-07-09 13:00:00,35.26,35.27,35.14,35.14,8000.0,18.674,18.6793,18.6104,18.6104,8000.0
2009-07-09 13:05:00,35.16,35.18,35.07,35.08,10700.0,18.621,18.6316,18.5734,18.5787,10700.0
2009-07-09 13:10:00,35.09,35.22,35.07,35.18,6300.0,18.584,18.6528,18.5734,18.6316,6300.0
2009-07-09 13:15:00,35.17,35.17,35.09,35.12,2000.0,18.6263,18.6263,18.584,18.5999,2000.0
2009-07-09 13:20:00,35.12,35.23,35.07,35.14,5500.0,18.5999,18.6581,18.5734,18.6104,5500.0
2009-07-09 13:25:00,35.12,35.14,35.1,35.14,2400.0,18.5999,18.6104,18.5893,18.6104,2400.0
2009-07-09 13:30:00,35.15,35.2,35.04,35.11,3300.0,18.6157,18.6422,18.5575,18.5946,3300.0
2009-07-09 13:35:00,35.1,35.14,35.07,35.08,2800.0,18.5893,18.6104,18.5734,18.5787,2800.0
2009-07-09 13:40:00,35.08,35.17,35.06,35.1,3700.0,18.5787,18.6263,18.5681,18.5893,3700.0
2009-07-09 13:45:00,35.14,35.14,35.1,35.12,4700.0,18.6104,18.6104,18.5893,18.5999,4700.0
2009-07-09 13:50:00,35.1,35.12,35.02,35.08,12300.0,18.5893,18.5999,18.5469,18.5787,12300.0
2009-07-09 13:55:00,35.09,35.1,35.05,35.09,6700.0,18.584,18.5893,18.5628,18.584,6700.0
2009-07-09 14:00:00,35.09,35.12,35.06,35.1,10900.0,18.584,18.5999,18.5681,18.5893,10900.0
2009-07-09 14:05:00,35.08,35.1,35.02,35.06,4100.0,18.5787,18.5893,18.5469,18.5681,4100.0
2009-07-09 14:10:00,35.05,35.16,35.03,35.13,10200.0,18.5628,18.621,18.5522,18.6052,10200.0
2009-07-09 14:15:00,35.13,35.21,35.12,35.13,7000.0,18.6052,18.6475,18.5999,18.6052,7000.0
2009-07-09 14:20:00,35.11,35.19,35.08,35.19,6500.0,18.5946,18.6369,18.5787,18.6369,6500.0
2009-07-09 14:25:00,35.19,35.19,35.09,35.1,10100.0,18.6369,18.6369,18.584,18.5893,10100.0
2009-07-09 14:30:00,35.11,35.17,35.1,35.11,18900.0,18.5946,18.6263,18.5893,18.5946,18900.0
2009-07-09 14:35:00,35.1,35.12,35.08,35.1,9100.0,18.5893,18.5999,18.5787,18.5893,9100.0
2009-07-09 14:40:00,35.11,35.13,35.07,35.07,9000.0,18.5946,18.6052,18.5734,18.5734,9000.0
2009-07-09 14:45:00,35.07,35.08,35.0,35.05,7000.0,18.5734,18.5787,18.5363,18.5628,7000.0
2009-07-09 14:50:00,35.02,35.03,35.0,35.0,10300.0,18.5469,18.5522,18.5363,18.5363,10300.0
2009-07-09 14:55:00,35.0,35.01,34.83,34.93,25100.0,18.5363,18.5416,18.4463,18.4992,25100.0
2009-07-09 15:00:00,34.91,35.0,34.89,34.96,34400.0,18.4886,18.5363,18.478,18.5151,34400.0
2009-07-09 15:05:00,34.93,35.01,34.91,35.0,33400.0,18.4992,18.5416,18.4886,18.5363,33400.0
2009-07-09 15:10:00,35.0,35.02,34.95,35.0,16000.0,18.5363,18.5469,18.5098,18.5363,16000.0
2009-07-09 15:15:00,34.99,35.1,34.99,35.04,11900.0,18.531,18.5893,18.531,18.5575,11900.0
2009-07-09 15:20:00,35.01,35.03,34.98,35.0,15200.0,18.5416,18.5522,18.5257,18.5363,15200.0
2009-07-09 15:25:00,35.0,35.05,34.96,35.03,24500.0,18.5363,18.5628,18.5151,18.5522,24500.0
2009-07-09 15:30:00,35.02,35.02,34.94,34.99,23500.0,18.5469,18.5469,18.5045,18.531,23500.0
2009-07-09 15:35:00,34.97,34.97,34.84,34.91,17200.0,18.5204,18.5204,18.4516,18.4886,17200.0
2009-07-09 15:40:00,34.92,35.1,34.89,34.99,13400.0,18.4939,18.5893,18.478,18.531,13400.0
2009-07-09 15:45:00,34.99,35.18,34.96,35.04,16400.0,18.531,18.6316,18.5151,18.5575,16400.0
2009-07-09 15:50:00,35.03,35.06,34.94,34.98,21100.0,18.5522,18.5681,18.5045,18.5257,21100.0
2009-07-09 15:55:00,34.98,34.99,34.77,34.89,61300.0,18.5257,18.531,18.4145,18.478,61300.0
2009-07-10 09:30:00,34.5,34.67,34.49,34.54,4500.0,18.2715,18.3615,18.2662,18.2927,4500.0
2009-07-10 09:35:00,34.52,34.95,34.49,34.87,14800.0,18.2821,18.5098,18.2662,18.4675,14800.0
2009-07-10 09:40:00,34.9,34.92,34.74,34.74,4200.0,18.4833,18.4939,18.3986,18.3986,4200.0
2009-07-10 09:45:00,34.71,34.83,34.71,34.81,3100.0,18.3827,18.4463,18.3827,18.4357,3100.0
2009-07-10 09:50:00,34.83,34.92,34.83,34.92,1900.0,18.4463,18.4939,18.4463,18.4939,1900.0
2009-07-10 09:55:00,34.87,34.97,34.5,34.6,6600.0,18.4675,18.5204,18.2715,18.3245,6600.0
2009-07-10 10:00:00,34.56,34.67,34.49,34.57,9800.0,18.3033,18.3615,18.2662,18.3086,9800.0
2009-07-10 10:05:00,34.55,34.63,34.48,34.61,5900.0,18.298,18.3403,18.2609,18.3298,5900.0
2009-07-10 10:10:00,34.62,34.64,34.55,34.6,14600.0,18.3351,18.3456,18.298,18.3245,14600.0
2009-07-10 10:15:00,34.6,34.63,34.45,34.45,10400.0,18.3245,18.3403,18.245,18.245,10400.0
2009-07-10 10:20:00,34.45,34.5,34.45,34.45,9700.0,18.245,18.2715,18.245,18.245,9700.0
2009-07-10 10:25:00,34.43,34.43,34.28,34.33,9600.0,18.2344,18.2344,18.155,18.1815,9600.0
2009-07-10 10:30:00,34.38,34.4,34.35,34.38,22700.0,18.2079,18.2185,18.1921,18.2079,22700.0
2009-07-10 10:35:00,34.37,34.4,34.33,34.33,17200.0,18.2027,18.2185,18.1815,18.1815,17200.0
2009-07-10 10:40:00,34.33,34.38,34.32,34.35,11900.0,18.1815,18.2079,18.1762,18.1921,11900.0
2009-07-10 10:45:00,34.35,34.53,34.34,34.49,7100.0,18.1921,18.2874,18.1868,18.2662,7100.0
2009-07-10 10:50:00,34.51,34.54,34.5,34.53,6600.0,18.2768,18.2927,18.2715,18.2874,6600.0
2009-07-10 10:55:00,34.52,34.56,34.48,34.51,3500.0,18.2821,18.3033,18.2609,18.2768,3500.0
2009-07-10 11:00:00,34.5,34.52,34.47,34.48,16300.0,18.2715,18.2821,18.2556,18.2609,16300.0
2009-07-10 11:05:00,34.48,34.55,34.46,34.48,7100.0,18.2609,18.298,18.2503,18.2609,7100.0
2009-07-10 11:10:00,34.47,34.48,34.41,34.44,13200.0,18.2556,18.2609,18.2238,18.2397,13200.0
2009-07-10 11:15:00,34.43,34.47,34.42,34.45,7900.0,18.2344,18.2556,18.2291,18.245,7900.0
2009-07-10 11:20:00,34.45,34.45,34.35,34.37,4800.0,18.245,18.245,18.1921,18.2027,4800.0
2009-07-10 11:25:00,34.37,34.38,34.27,34.31,7300.0,18.2027,18.2079,18.1497,18.1709,7300.0
2009-07-10 11:30:00,34.31,34.43,34.29,34.39,3100.0,18.1709,18.2344,18.1603,18.2132,3100.0
2009-07-10 11:35:00,34.4,34.4,34.29,34.34,4200.0,18.2185,18.2185,18.1603,18.1868,4200.0
2009-07-10 11:40:00,34.38,34.38,34.31,34.33,3100.0,18.2079,18.2079,18.1709,18.1815,3100.0
2009-07-10 11:45:00,34.33,34.37,34.28,34.37,2700.0,18.1815,18.2027,18.155,18.2027,2700.0
2009-07-10 11:50:00,34.37,34.45,34.37,34.42,4000.0,18.2027,18.245,18.2027,18.2291,4000.0
2009-07-10 11:55:00,34.4,34.51,34.4,34.51,17800.0,18.2185,18.2768,18.2185,18.2768,17800.0
2009-07-10 12:00:00,34.48,34.53,34.48,34.52,4500.0,18.2609,18.2874,18.2609,18.2821,4500.0
2009-07-10 12:05:00,34.53,34.64,34.53,34.61,4900.0,18.2874,18.3456,18.2874,18.3298,4900.0
2009-07-10 12:10:00,34.58,34.61,34.58,34.61,1000.0,18.3139,18.3298,18.3139,18.3298,1000.0
2009-07-10 12:15:00,34.6,34.62,34.6,34.62,900.0,18.3245,18.3351,18.3245,18.3351,900.0
2009-07-10 12:20:00,34.63,34.64,34.53,34.53,2000.0,18.3403,18.3456,18.2874,18.2874,2000.0
2009-07-10 12:25:00,34.53,34.59,34.53,34.56,1400.0,18.2874,18.3192,18.2874,18.3033,1400.0
2009-07-10 12:30:00,34.55,34.57,34.53,34.53,1600.0,18.298,18.3086,18.2874,18.2874,1600.0
2009-07-10 12:35:00,34.52,34.63,34.52,34.61,7200.0,18.2821,18.3403,18.2821,18.3298,7200.0
2009-07-10 12:40:00,34.64,34.72,34.64,34.68,7700.0,18.3456,18.388,18.3456,18.3668,7700.0
2009-07-10 12:45:00,34.69,34.84,34.69,34.83,4600.0,18.3721,18.4516,18.3721,18.4463,4600.0
2009-07-10 12:50:00,34.81,34.82,34.71,34.71,5000.0,18.4357,18.441,18.3827,18.3827,5000.0
2009-07-10 12:55:00,34.66,34.67,34.6,34.6,2600.0,18.3562,18.3615,18.3245,18.3245,2600.0
2009-07-10 13:00:00,34.6,34.68,34.6,34.67,3300.0,18.3245,18.3668,18.3245,18.3615,3300.0
2009-07-10 13:05:00,34.68,34.7,34.67,34.69,2500.0,18.3668,18.3774,18.3615,18.3721,2500.0
2009-07-10 13:10:00,34.69,34.69,34.59,34.6,20100.0,18.3721,18.3721,18.3192,18.3245,20100.0
2009-07-10 13:15:00,34.6,34.67,34.6,34.64,11000.0,18.3245,18.3615,18.3245,18.3456,11000.0
2009-07-10 13:20:00,34.63,34.64,34.56,34.6,2800.0,18.3403,18.3456,18.3033,18.3245,2800.0
2009-07-10 13:25:00,34.61,34.61,34.53,34.53,2300.0,18.3298,18.3298,18.2874,18.2874,2300.0
2009-07-10 13:30:00,34.54,34.54,34.53,34.53,1300.0,18.2927,18.2927,18.2874,18.2874,1300.0
2009-07-10 13:35:00,34.54,34.55,34.52,34.52,4100.0,18.2927,18.298,18.2821,18.2821,4100.0
2009-07-10 13:40:00,34.5,34.61,34.5,34.6,9800.0,18.2715,18.3298,18.2715,18.3245,9800.0
2009-07-10 13:45:00,34.59,34.6,34.54,34.56,1500.0,18.3192,18.3245,18.2927,18.3033,1500.0
2009-07-10 13:50:00,34.53,34.57,34.53,34.57,700.0,18.2874,18.3086,18.2874,18.3086,700.0
2009-07-10 13:55:00,34.56,34.56,34.52,34.53,2100.0,18.3033,18.3033,18.2821,18.2874,2100.0
2009-07-10 14:00:00,34.53,34.54,34.51,34.54,2500.0,18.2874,18.2927,18.2768,18.2927,2500.0
2009-07-10 14:05:00,34.53,34.56,34.5,34.5,3400.0,18.2874,18.3033,18.2715,18.2715,3400.0
2009-07-10 14:10:00,34.5,34.52,34.46,34.5,9000.0,18.2715,18.2821,18.2503,18.2715,9000.0
2009-07-10 14:15:00,34.49,34.58,34.47,34.58,5500.0,18.2662,18.3139,18.2556,18.3139,5500.0
2009-07-10 14:20:00,34.56,34.56,34.4,34.4,4700.0,18.3033,18.3033,18.2185,18.2185,4700.0
2009-07-10 14:25:00,34.42,34.47,34.37,34.47,6400.0,18.2291,18.2556,18.2027,18.2556,6400.0
2009-07-10 14:30:00,34.45,34.53,34.45,34.45,3000.0,18.245,18.2874,18.245,18.245,3000.0
2009-07-10 14:35:00,34.45,34.47,34.42,34.44,2600.0,18.245,18.2556,18.2291,18.2397,2600.0
2009-07-10 14:40:00,34.44,34.5,34.43,34.45,13600.0,18.2397,18.2715,18.2344,18.245,13600.0
2009-07-10 14:45:00,34.45,34.49,34.42,34.49,6200.0,18.245,18.2662,18.2291,18.2662,6200.0
2009-07-10 14:50:00,34.51,34.58,34.47,34.52,19300.0,18.2768,18.3139,18.2556,18.2821,19300.0
2009-07-10 14:55:00,34.51,34.57,34.47,34.47,7500.0,18.2768,18.3086,18.2556,18.2556,7500.0
2009-07-10 15:00:00,34.48,34.6,34.48,34.54,12000.0,18.2609,18.3245,18.2609,18.2927,12000.0
2009-07-10 15:05:00,34.53,34.58,34.5,34.53,8300.0,18.2874,18.3139,18.2715,18.2874,8300.0
2009-07-10 15:10:00,34.54,34.58,34.53,34.57,3900.0,18.2927,18.3139,18.2874,18.3086,3900.0
2009-07-10 15:15:00,34.55,34.6,34.52,34.53,11300.0,18.298,18.3245,18.2821,18.2874,11300.0
2009-07-10 15:20:00,34.53,34.53,34.44,34.45,14300.0,18.2874,18.2874,18.2397,18.245,14300.0
2009-07-10 15:25:00,34.47,34.54,34.45,34.5,9700.0,18.2556,18.2927,18.245,18.2715,9700.0
2009-07-10 15:30:00,34.5,34.52,34.48,34.5,37300.0,18.2715,18.2821,18.2609,18.2715,37300.0
2009-07-10 15:35:00,34.51,34.74,34.5,34.67,18000.0,18.2768,18.3986,18.2715,18.3615,18000.0
2009-07-10 15:40:00,34.67,34.73,34.64,34.73,16300.0,18.3615,18.3933,18.3456,18.3933,16300.0
2009-07-10 15:45:00,34.73,34.91,34.73,34.86,25200.0,18.3933,18.4886,18.3933,18.4622,25200.0
2009-07-10 15:50:00,34.86,34.9,34.73,34.73,31700.0,18.4622,18.4833,18.3933,18.3933,31700.0
2009-07-10 15:55:00,34.74,34.75,34.59,34.69,64000.0,18.3986,18.4039,18.3192,18.3721,64000.0
2009-07-13 09:30:00,34.74,35.2,34.74,34.92,13900.0,18.3986,18.6422,18.3986,18.4939,13900.0
2009-07-13 09:35:00,34.92,34.95,34.79,34.93,14800.0,18.4939,18.5098,18.4251,18.4992,14800.0
2009-07-13 09:40:00,34.91,34.95,34.78,34.79,9300.0,18.4886,18.5098,18.4198,18.4251,9300.0
2009-07-13 09:45:00,34.83,34.95,34.81,34.86,10400.0,18.4463,18.5098,18.4357,18.4622,10400.0
2009-07-13 09:50:00,34.83,34.83,34.62,34.65,9100.0,18.4463,18.4463,18.3351,18.3509,9100.0
2009-07-13 09:55:00,34.64,34.69,34.56,34.56,6900.0,18.3456,18.3721,18.3033,18.3033,6900.0
2009-07-13 10:00:00,34.57,34.58,34.35,34.35,22900.0,18.3086,18.3139,18.1921,18.1921,22900.0
2009-07-13 10:05:00,34.38,34.5,34.37,34.5,8000.0,18.2079,18.2715,18.2027,18.2715,8000.0
2009-07-13 10:10:00,34.49,34.61,34.49,34.61,2500.0,18.2662,18.3298,18.2662,18.3298,2500.0
2009-07-13 10:15:00,34.61,34.71,34.56,34.66,4600.0,18.3298,18.3827,18.3033,18.3562,4600.0
2009-07-13 10:20:00,34.66,34.66,34.54,34.59,6200.0,18.3562,18.3562,18.2927,18.3192,6200.0
2009-07-13 10:25:00,34.59,34.7,34.56,34.66,5300.0,18.3192,18.3774,18.3033,18.3562,5300.0
2009-07-13 10:30:00,34.66,34.82,34.66,34.72,6300.0,18.3562,18.441,18.3562,18.388,6300.0
2009-07-13 10:35:00,34.72,34.89,34.69,34.75,5200.0,18.388,18.478,18.3721,18.4039,5200.0
2009-07-13 10:40:00,34.76,34.81,34.72,34.74,5800.0,18.4092,18.4357,18.388,18.3986,5800.0
2009-07-13 10:45:00,34.78,34.78,34.69,34.77,5800.0,18.4198,18.4198,18.3721,18.4145,5800.0
2009-07-13 10:50:00,34.78,34.78,34.65,34.67,10000.0,18.4198,18.4198,18.3509,18.3615,10000.0
2009-07-13 10:55:00,34.69,34.82,34.68,34.72,6700.0,18.3721,18.441,18.3668,18.388,6700.0
2009-07-13 11:00:00,34.71,34.73,34.66,34.7,12800.0,18.3827,18.3933,18.3562,18.3774,12800.0
2009-07-13 11:05:00,34.7,34.75,34.69,34.69,5400.0,18.3774,18.4039,18.3721,18.3721,5400.0
2009-07-13 11:10:00,34.71,34.78,34.68,34.7,7300.0,18.3827,18.4198,18.3668,18.3774,7300.0
2009-07-13 11:15:00,34.7,34.7,34.6,34.66,3100.0,18.3774,18.3774,18.3245,18.3562,3100.0
2009-07-13 11:20:00,34.66,34.78,34.64,34.77,7900.0,18.3562,18.4198,18.3456,18.4145,7900.0
2009-07-13 11:25:00,34.73,34.77,34.72,34.77,3000.0,18.3933,18.4145,18.388,18.4145,3000.0
2009-07-13 11:30:00,34.78,34.93,34.77,34.9,29100.0,18.4198,18.4992,18.4145,18.4833,29100.0
2009-07-13 11:35:00,34.91,35.08,34.87,35.08,31700.0,18.4886,18.5787,18.4675,18.5787,31700.0
2009-07-13 11:40:00,35.1,35.1,34.97,35.07,14300.0,18.5893,18.5893,18.5204,18.5734,14300.0
2009-07-13 11:45:00,35.11,35.23,35.08,35.14,18800.0,18.5946,18.6581,18.5787,18.6104,18800.0
2009-07-13 11:50:00,35.14,35.29,35.1,35.21,8900.0,18.6104,18.6899,18.5893,18.6475,8900.0
2009-07-13 11:55:00,35.19,35.35,35.19,35.3,8900.0,18.6369,18.7217,18.6369,18.6952,8900.0
2009-07-13 12:00:00,35.32,35.39,35.32,35.38,7300.0,18.7058,18.7429,18.7058,18.7376,7300.0
2009-07-13 12:05:00,35.35,35.38,35.25,35.25,7200.0,18.7217,18.7376,18.6687,18.6687,7200.0
2009-07-13 12:10:00,35.29,35.32,35.27,35.32,1200.0,18.6899,18.7058,18.6793,18.7058,1200.0
2009-07-13 12:15:00,35.33,35.37,35.3,35.37,5300.0,18.7111,18.7323,18.6952,18.7323,5300.0
2009-07-13 12:20:00,35.38,35.38,35.31,35.34,5300.0,18.7376,18.7376,18.7005,18.7164,5300.0
2009-07-13 12:25:00,35.36,35.38,35.27,35.33,8200.0,18.727,18.7376,18.6793,18.7111,8200.0
2009-07-13 12:30:00,35.33,35.39,35.27,35.28,5600.0,18.7111,18.7429,18.6793,18.6846,5600.0
2009-07-13 12:35:00,35.27,35.28,35.22,35.28,5600.0,18.6793,18.6846,18.6528,18.6846,5600.0
2009-07-13 12:40:00,35.26,35.28,35.23,35.25,1800.0,18.674,18.6846,18.6581,18.6687,1800.0
2009-07-13 12:45:00,35.24,35.26,35.13,35.21,7200.0,18.6634,18.674,18.6052,18.6475,7200.0
2009-07-13 12:50:00,35.23,35.24,35.09,35.11,5500.0,18.6581,18.6634,18.584,18.5946,5500.0
2009-07-13 12:55:00,35.11,35.16,35.1,35.13,5400.0,18.5946,18.621,18.5893,18.6052,5400.0
2009-07-13 13:00:00,35.11,35.15,35.09,35.14,3800.0,18.5946,18.6157,18.584,18.6104,3800.0
2009-07-13 13:05:00,35.16,35.26,35.14,35.25,5400.0,18.621,18.674,18.6104,18.6687,5400.0
2009-07-13 13:10:00,35.24,35.27,35.18,35.24,8000.0,18.6634,18.6793,18.6316,18.6634,8000.0
2009-07-13 13:15:00,35.24,35.3,35.23,35.3,3100.0,18.6634,18.6952,18.6581,18.6952,3100.0
2009-07-13 13:20:00,35.28,35.36,35.28,35.33,3100.0,18.6846,18.727,18.6846,18.7111,3100.0
2009-07-13 13:25:00,35.33,35.36,35.31,35.34,4900.0,18.7111,18.727,18.7005,18.7164,4900.0
2009-07-13 13:30:00,35.33,35.33,35.23,35.28,4200.0,18.7111,18.7111,18.6581,18.6846,4200.0
2009-07-13 13:35:00,35.26,35.31,35.26,35.28,4200.0,18.674,18.7005,18.674,18.6846,4200.0
2009-07-13 13:40:00,35.27,35.29,35.25,35.27,3100.0,18.6793,18.6899,18.6687,18.6793,3100.0
2009-07-13 13:45:00,35.29,35.34,35.26,35.28,6400.0,18.6899,18.7164,18.674,18.6846,6400.0
2009-07-13 13:50:00,35.29,35.35,35.28,35.35,4600.0,18.6899,18.7217,18.6846,18.7217,4600.0
2009-07-13 13:55:00,35.33,35.41,35.31,35.37,17900.0,18.7111,18.7534,18.7005,18.7323,17900.0
2009-07-13 14:00:00,35.39,35.43,35.36,35.41,5700.0,18.7429,18.764,18.727,18.7534,5700.0
2009-07-13 14:05:00,35.4,35.5,35.39,35.44,8200.0,18.7481,18.8011,18.7429,18.7693,8200.0
2009-07-13 14:10:00,35.44,35.52,35.44,35.49,9300.0,18.7693,18.8117,18.7693,18.7958,9300.0
2009-07-13 14:15:00,35.48,35.5,35.47,35.48,8000.0,18.7905,18.8011,18.7852,18.7905,8000.0
2009-07-13 14:20:00,35.49,35.55,35.48,35.49,22900.0,18.7958,18.8276,18.7905,18.7958,22900.0
2009-07-13 14:25:00,35.5,35.52,35.46,35.49,5700.0,18.8011,18.8117,18.7799,18.7958,5700.0
2009-07-13 14:30:00,35.49,35.5,35.47,35.5,29800.0,18.7958,18.8011,18.7852,18.8011,29800.0
2009-07-13 14:35:00,35.5,35.55,35.49,35.5,22600.0,18.8011,18.8276,18.7958,18.8011,22600.0
2009-07-13 14:40:00,35.49,35.52,35.41,35.45,33800.0,18.7958,18.8117,18.7534,18.7746,33800.0
2009-07-13 14:45:00,35.46,35.52,35.43,35.5,11400.0,18.7799,18.8117,18.764,18.8011,11400.0
2009-07-13 14:50:00,35.5,35.63,35.5,35.58,18700.0,18.8011,18.87,18.8011,18.8435,18700.0
2009-07-13 14:55:00,35.56,35.62,35.56,35.6,14800.0,18.8329,18.8647,18.8329,18.8541,14800.0
2009-07-13 15:00:00,35.61,35.66,35.58,35.61,13400.0,18.8594,18.8858,18.8435,18.8594,13400.0
2009-07-13 15:05:00,35.61,35.66,35.55,35.55,7800.0,18.8594,18.8858,18.8276,18.8276,7800.0
2009-07-13 15:10:00,35.56,35.66,35.54,35.58,18600.0,18.8329,18.8858,18.8223,18.8435,18600.0
2009-07-13 15:15:00,35.58,35.6,35.47,35.5,14100.0,18.8435,18.8541,18.7852,18.8011,14100.0
2009-07-13 15:20:00,35.5,35.59,35.44,35.5,27200.0,18.8011,18.8488,18.7693,18.8011,27200.0
2009-07-13 15:25:00,35.53,35.58,35.48,35.51,15000.0,18.817,18.8435,18.7905,18.8064,15000.0
2009-07-13 15:30:00,35.53,35.72,35.5,35.69,17200.0,18.817,18.9176,18.8011,18.9017,17200.0
2009-07-13 15:35:00,35.69,35.81,35.66,35.77,32100.0,18.9017,18.9653,18.8858,18.9441,32100.0
2009-07-13 15:40:00,35.78,35.94,35.78,35.91,26300.0,18.9494,19.0341,18.9494,19.0182,26300.0
2009-07-13 15:45:00,35.9,35.93,35.87,35.91,25600.0,19.013,19.0288,18.9971,19.0182,25600.0
2009-07-13 15:50:00,35.91,36.07,35.88,36.02,51800.0,19.0182,19.103,19.0024,19.0765,51800.0
2009-07-13 15:55:00,36.04,36.22,36.02,36.06,213700.0,19.0871,19.1824,19.0765,19.0977,213700.0
2009-07-14 09:30:00,35.93,36.05,35.76,35.76,16800.0,19.0288,19.0924,18.9388,18.9388,16800.0
2009-07-14 09:35:00,35.82,35.87,35.55,35.67,33100.0,18.9706,18.9971,18.8276,18.8911,33100.0
2009-07-14 09:40:00,35.69,35.71,35.49,35.58,20800.0,18.9017,18.9123,18.7958,18.8435,20800.0
2009-07-14 09:45:00,35.57,35.66,35.53,35.59,15300.0,18.8382,18.8858,18.817,18.8488,15300.0
2009-07-14 09:50:00,35.6,35.84,35.55,35.61,15000.0,18.8541,18.9812,18.8276,18.8594,15000.0
2009-07-14 09:55:00,35.61,35.7,35.56,35.59,10300.0,18.8594,18.907,18.8329,18.8488,10300.0
2009-07-14 10:00:00,35.6,35.76,35.58,35.69,17100.0,18.8541,18.9388,18.8435,18.9017,17100.0
2009-07-14 10:05:00,35.7,35.99,35.67,35.95,11800.0,18.907,19.0606,18.8911,19.0394,11800.0
2009-07-14 10:10:00,35.96,36.04,35.95,35.96,10400.0,19.0447,19.0871,19.0394,19.0447,10400.0
2009-07-14 10:15:00,35.98,36.06,35.97,35.98,8100.0,19.0553,19.0977,19.05,19.0553,8100.0
2009-07-14 10:20:00,35.99,36.12,35.81,36.12,12400.0,19.0606,19.1295,18.9653,19.1295,12400.0
2009-07-14 10:25:00,36.12,36.18,36.09,36.15,12100.0,19.1295,19.1612,19.1136,19.1454,12100.0
2009-07-14 10:30:00,36.18,36.18,36.07,36.07,8200.0,19.1612,19.1612,19.103,19.103,8200.0
2009-07-14 10:35:00,36.08,36.11,36.01,36.06,6600.0,19.1083,19.1242,19.0712,19.0977,6600.0
2009-07-14 10:40:00,36.05,36.15,36.0,36.15,5500.0,19.0924,19.1454,19.0659,19.1454,5500.0
2009-07-14 10:45:00,36.11,36.14,35.97,36.07,12900.0,19.1242,19.1401,19.05,19.103,12900.0
2009-07-14 10:50:00,36.08,36.22,36.05,36.13,9500.0,19.1083,19.1824,19.0924,19.1348,9500.0
2009-07-14 10:55:00,36.13,36.22,36.11,36.2,7100.0,19.1348,19.1824,19.1242,19.1718,7100.0
2009-07-14 11:00:00,36.2,36.34,36.2,36.34,7900.0,19.1718,19.246,19.1718,19.246,7900.0
2009-07-14 11:05:00,36.35,36.47,36.34,36.37,6500.0,19.2513,19.3148,19.246,19.2619,6500.0
2009-07-14 11:10:00,36.38,36.48,36.38,36.46,5600.0,19.2672,19.3201,19.2672,19.3095,5600.0
2009-07-14 11:15:00,36.49,36.58,36.46,36.51,18000.0,19.3254,19.3731,19.3095,19.336,18000.0
2009-07-14 11:20:00,36.49,36.55,36.44,36.53,8200.0,19.3254,19.3572,19.2989,19.3466,8200.0
2009-07-14 11:25:00,36.53,36.68,36.53,36.67,15400.0,19.3466,19.426,19.3466,19.4208,15400.0
2009-07-14 11:30:00,36.73,36.8,36.69,36.8,7800.0,19.4525,19.4896,19.4313,19.4896,7800.0
2009-07-14 11:35:00,36.76,36.83,36.73,36.82,5500.0,19.4684,19.5055,19.4525,19.5002,5500.0
2009-07-14 11:40:00,36.82,36.82,36.73,36.77,3700.0,19.5002,19.5002,19.4525,19.4737,3700.0
2009-07-14 11:45:00,36.77,36.83,36.77,36.78,2000.0,19.4737,19.5055,19.4737,19.479,2000.0
2009-07-14 11:50:00,36.8,36.95,36.8,36.92,5800.0,19.4896,19.569,19.4896,19.5532,5800.0
2009-07-14 11:55:00,36.93,37.05,36.93,37.0,11300.0,19.5584,19.622,19.5584,19.5955,11300.0
2009-07-14 12:00:00,37.01,37.02,36.96,37.02,5900.0,19.6008,19.6061,19.5743,19.6061,5900.0
2009-07-14 12:05:00,37.02,37.1,37.01,37.09,6600.0,19.6061,19.6485,19.6008,19.6432,6600.0
2009-07-14 12:10:00,37.09,37.1,36.95,36.97,10800.0,19.6432,19.6485,19.569,19.5796,10800.0
2009-07-14 12:15:00,36.96,36.96,36.81,36.81,2000.0,19.5743,19.5743,19.4949,19.4949,2000.0
2009-07-14 12:20:00,36.83,36.83,36.61,36.63,4000.0,19.5055,19.5055,19.389,19.3996,4000.0
2009-07-14 12:25:00,36.65,36.67,36.62,36.67,7600.0,19.4102,19.4208,19.3943,19.4208,7600.0
2009-07-14 12:30:00,36.67,36.71,36.57,36.57,3000.0,19.4208,19.4419,19.3678,19.3678,3000.0
2009-07-14 12:35:00,36.58,36.75,36.56,36.66,9800.0,19.3731,19.4631,19.3625,19.4155,9800.0
2009-07-14 12:40:00,36.68,36.7,36.67,36.69,1000.0,19.426,19.4366,19.4208,19.4313,1000.0
2009-07-14 12:45:00,36.7,36.89,36.7,36.84,3500.0,19.4366,19.5373,19.4366,19.5108,3500.0
2009-07-14 12:50:00,36.84,36.91,36.84,36.85,2700.0,19.5108,19.5479,19.5108,19.5161,2700.0
2009-07-14 12:55:00,36.87,36.91,36.84,36.88,2500.0,19.5267,19.5479,19.5108,19.532,2500.0
2009-07-14 13:00:00,36.88,36.9,36.88,36.88,2400.0,19.532,19.5426,19.532,19.532,2400.0
2009-07-14 13:05:00,36.88,36.9,36.82,36.82,2200.0,19.532,19.5426,19.5002,19.5002,2200.0
2009-07-14 13:10:00,36.82,36.85,36.81,36.82,4300.0,19.5002,19.5161,19.4949,19.5002,4300.0
2009-07-14 13:15:00,36.85,36.86,36.78,36.78,1800.0,19.5161,19.5214,19.479,19.479,1800.0
2009-07-14 13:20:00,36.78,36.83,36.78,36.82,3000.0,19.479,19.5055,19.479,19.5002,3000.0
2009-07-14 13:25:00,36.84,36.92,36.83,36.9,7000.0,19.5108,19.5532,19.5055,19.5426,7000.0
2009-07-14 13:30:00,36.9,36.92,36.88,36.9,4600.0,19.5426,19.5532,19.532,19.5426,4600.0
2009-07-14 13:35:00,36.9,36.95,36.89,36.9,6800.0,19.5426,19.569,19.5373,19.5426,6800.0
2009-07-14 13:40:00,36.89,36.95,36.89,36.94,4200.0,19.5373,19.569,19.5373,19.5637,4200.0
2009-07-14 13:45:00,36.94,37.03,36.92,36.95,10900.0,19.5637,19.6114,19.5532,19.569,10900.0
2009-07-14 13:50:00,36.97,36.98,36.94,36.94,1900.0,19.5796,19.5849,19.5637,19.5637,1900.0
2009-07-14 13:55:00,36.95,36.95,36.9,36.93,3400.0,19.569,19.569,19.5426,19.5584,3400.0
2009-07-14 14:00:00,36.92,36.92,36.81,36.81,14700.0,19.5532,19.5532,19.4949,19.4949,14700.0
2009-07-14 14:05:00,36.81,36.92,36.81,36.9,9600.0,19.4949,19.5532,19.4949,19.5426,9600.0
2009-07-14 14:10:00,36.89,36.93,36.87,36.9,9100.0,19.5373,19.5584,19.5267,19.5426,9100.0
2009-07-14 14:15:00,36.91,36.94,36.89,36.92,5100.0,19.5479,19.5637,19.5373,19.5532,5100.0
2009-07-14 14:20:00,36.91,36.96,36.89,36.92,3400.0,19.5479,19.5743,19.5373,19.5532,3400.0
2009-07-14 14:25:00,36.9,36.91,36.84,36.88,6700.0,19.5426,19.5479,19.5108,19.532,6700.0
2009-07-14 14:30:00,36.87,36.89,36.81,36.89,15000.0,19.5267,19.5373,19.4949,19.5373,15000.0
2009-07-14 14:35:00,36.9,37.0,36.9,37.0,11700.0,19.5426,19.5955,19.5426,19.5955,11700.0
2009-07-14 14:40:00,36.97,37.0,36.96,36.97,5000.0,19.5796,19.5955,19.5743,19.5796,5000.0
2009-07-14 14:45:00,36.96,37.06,36.93,36.94,6900.0,19.5743,19.6273,19.5584,19.5637,6900.0
2009-07-14 14:50:00,36.94,36.94,36.87,36.9,4000.0,19.5637,19.5637,19.5267,19.5426,4000.0
2009-07-14 14:55:00,36.9,36.97,36.87,36.97,5800.0,19.5426,19.5796,19.5267,19.5796,5800.0
2009-07-14 15:00:00,36.94,36.97,36.85,36.92,6500.0,19.5637,19.5796,19.5161,19.5532,6500.0
2009-07-14 15:05:00,36.89,36.89,36.82,36.82,8700.0,19.5373,19.5373,19.5002,19.5002,8700.0
2009-07-14 15:10:00,36.85,36.91,36.83,36.84,15400.0,19.5161,19.5479,19.5055,19.5108,15400.0
2009-07-14 15:15:00,36.85,36.85,36.81,36.84,11000.0,19.5161,19.5161,19.4949,19.5108,11000.0
2009-07-14 15:20:00,36.82,36.85,36.79,36.84,9800.0,19.5002,19.5161,19.4843,19.5108,9800.0
2009-07-14 15:25:00,36.83,36.84,36.75,36.82,21200.0,19.5055,19.5108,19.4631,19.5002,21200.0
2009-07-14 15:30:00,36.82,36.85,36.79,36.83,134500.0,19.5002,19.5161,19.4843,19.5055,134500.0
2009-07-14 15:35:00,36.83,36.87,36.81,36.82,12500.0,19.5055,19.5267,19.4949,19.5002,12500.0
2009-07-14 15:40:00,36.83,36.86,36.71,36.85,36900.0,19.5055,19.5214,19.4419,19.5161,36900.0
2009-07-14 15:45:00,36.85,36.87,36.8,36.87,29200.0,19.5161,19.5267,19.4896,19.5267,29200.0
2009-07-14 15:50:00,36.88,36.92,36.83,36.88,59800.0,19.532,19.5532,19.5055,19.532,59800.0
2009-07-14 15:55:00,36.86,36.98,36.84,36.96,131400.0,19.5214,19.5849,19.5108,19.5743,131400.0
2009-07-15 09:30:00,37.05,37.49,36.51,37.08,33600.0,19.622,19.855,19.336,19.6379,33600.0
2009-07-15 09:35:00,37.07,37.25,37.04,37.24,27100.0,19.6326,19.7279,19.6167,19.7226,27100.0
2009-07-15 09:40:00,37.23,37.33,37.14,37.18,57500.0,19.7173,19.7703,19.6697,19.6909,57500.0
2009-07-15 09:45:00,37.18,37.25,37.14,37.22,30600.0,19.6909,19.7279,19.6697,19.712,30600.0
2009-07-15 09:50:00,37.23,37.3,37.16,37.17,14800.0,19.7173,19.7544,19.6803,19.6856,14800.0
2009-07-15 09:55:00,37.19,37.19,37.04,37.08,18600.0,19.6961,19.6961,19.6167,19.6379,18600.0
2009-07-15 10:00:00,37.09,37.14,36.95,36.96,17000.0,19.6432,19.6697,19.569,19.5743,17000.0
2009-07-15 10:05:00,36.98,37.04,36.92,36.94,74100.0,19.5849,19.6167,19.5532,19.5637,74100.0
2009-07-15 10:10:00,36.95,36.98,36.9,36.98,78200.0,19.569,19.5849,19.5426,19.5849,78200.0
2009-07-15 10:15:00,36.98,37.1,36.97,37.08,17800.0,19.5849,19.6485,19.5796,19.6379,17800.0
2009-07-15 10:20:00,37.08,37.21,37.07,37.18,8500.0,19.6379,19.7067,19.6326,19.6909,8500.0
2009-07-15 10:25:00,37.21,37.29,37.2,37.28,16000.0,19.7067,19.7491,19.7014,19.7438,16000.0
2009-07-15 10:30:00,37.29,37.3,37.16,37.17,10800.0,19.7491,19.7544,19.6803,19.6856,10800.0
2009-07-15 10:35:00,37.16,37.18,37.09,37.13,8100.0,19.6803,19.6909,19.6432,19.6644,8100.0
2009-07-15 10:40:00,37.11,37.15,37.1,37.14,10400.0,19.6538,19.675,19.6485,19.6697,10400.0
2009-07-15 10:45:00,37.15,37.24,37.15,37.24,9600.0,19.675,19.7226,19.675,19.7226,9600.0
2009-07-15 10:50:00,37.24,37.25,37.17,37.2,8500.0,19.7226,19.7279,19.6856,19.7014,8500.0
2009-07-15 10:55:00,37.21,37.21,37.16,37.16,5600.0,19.7067,19.7067,19.6803,19.6803,5600.0
2009-07-15 11:00:00,37.16,37.3,37.16,37.3,6800.0,19.6803,19.7544,19.6803,19.7544,6800.0
2009-07-15 11:05:00,37.33,37.36,37.29,37.29,13500.0,19.7703,19.7862,19.7491,19.7491,13500.0
2009-07-15 11:10:00,37.29,37.31,37.27,37.3,10900.0,19.7491,19.7597,19.7385,19.7544,10900.0
2009-07-15 11:15:00,37.3,37.3,37.23,37.28,8800.0,19.7544,19.7544,19.7173,19.7438,8800.0
2009-07-15 11:20:00,37.3,37.34,37.23,37.23,20000.0,19.7544,19.7756,19.7173,19.7173,20000.0
2009-07-15 11:25:00,37.25,37.33,37.25,37.31,6600.0,19.7279,19.7703,19.7279,19.7597,6600.0
2009-07-15 11:30:00,37.32,37.38,37.29,37.35,14400.0,19.765,19.7968,19.7491,19.7809,14400.0
2009-07-15 11:35:00,37.36,37.37,37.27,37.3,17200.0,19.7862,19.7915,19.7385,19.7544,17200.0
2009-07-15 11:40:00,37.33,37.33,37.26,37.29,5900.0,19.7703,19.7703,19.7332,19.7491,5900.0
2009-07-15 11:45:00,37.29,37.3,37.21,37.21,6500.0,19.7491,19.7544,19.7067,19.7067,6500.0
2009-07-15 11:50:00,37.21,37.3,37.19,37.21,5600.0,19.7067,19.7544,19.6961,19.7067,5600.0
2009-07-15 11:55:00,37.22,37.28,37.22,37.23,4800.0,19.712,19.7438,19.712,19.7173,4800.0
2009-07-15 12:00:00,37.22,37.24,37.17,37.17,3200.0,19.712,19.7226,19.6856,19.6856,3200.0
2009-07-15 12:05:00,37.16,37.23,37.16,37.22,61400.0,19.6803,19.7173,19.6803,19.712,61400.0
2009-07-15 12:10:00,37.23,37.25,37.19,37.2,40800.0,19.7173,19.7279,19.6961,19.7014,40800.0
2009-07-15 12:15:00,37.22,37.24,37.19,37.2,7400.0,19.712,19.7226,19.6961,19.7014,7400.0
2009-07-15 12:20:00,37.2,37.22,37.09,37.1,7300.0,19.7014,19.712,19.6432,19.6485,7300.0
2009-07-15 12:25:00,37.11,37.15,37.04,37.05,4100.0,19.6538,19.675,19.6167,19.622,4100.0
2009-07-15 12:30:00,37.07,37.1,37.03,37.08,14900.0,19.6326,19.6485,19.6114,19.6379,14900.0
2009-07-15 12:35:00,37.09,37.09,36.99,36.99,13800.0,19.6432,19.6432,19.5902,19.5902,13800.0
2009-07-15 12:40:00,36.99,37.02,36.95,37.01,6800.0,19.5902,19.6061,19.569,19.6008,6800.0
2009-07-15 12:45:00,37.0,37.07,36.99,37.07,4200.0,19.5955,19.6326,19.5902,19.6326,4200.0
2009-07-15 12:50:00,37.1,37.22,37.09,37.15,6800.0,19.6485,19.712,19.6432,19.675,6800.0
2009-07-15 12:55:00,37.14,37.23,37.14,37.23,3500.0,19.6697,19.7173,19.6697,19.7173,3500.0
2009-07-15 13:00:00,37.24,37.26,37.24,37.25,4500.0,19.7226,19.7332,19.7226,19.7279,4500.0
2009-07-15 13:05:00,37.26,37.3,37.26,37.26,3700.0,19.7332,19.7544,19.7332,19.7332,3700.0
2009-07-15 13:10:00,37.28,37.29,37.27,37.28,3500.0,19.7438,19.7491,19.7385,19.7438,3500.0
2009-07-15 13:15:00,37.28,37.29,37.23,37.24,4700.0,19.7438,19.7491,19.7173,19.7226,4700.0
2009-07-15 13:20:00,37.25,37.26,37.2,37.21,8500.0,19.7279,19.7332,19.7014,19.7067,8500.0
2009-07-15 13:25:00,37.21,37.26,37.19,37.25,13100.0,19.7067,19.7332,19.6961,19.7279,13100.0
2009-07-15 13:30:00,37.25,37.26,37.23,37.25,16900.0,19.7279,19.7332,19.7173,19.7279,16900.0
2009-07-15 13:35:00,37.22,37.29,37.21,37.27,6700.0,19.712,19.7491,19.7067,19.7385,6700.0
2009-07-15 13:40:00,37.27,37.28,37.22,37.24,11600.0,19.7385,19.7438,19.712,19.7226,11600.0
2009-07-15 13:45:00,37.22,37.29,37.22,37.29,7700.0,19.712,19.7491,19.712,19.7491,7700.0
2009-07-15 13:50:00,37.27,37.3,37.27,37.29,12000.0,19.7385,19.7544,19.7385,19.7491,12000.0
2009-07-15 13:55:00,37.28,37.4,37.28,37.4,5500.0,19.7438,19.8074,19.7438,19.8074,5500.0
2009-07-15 14:00:00,37.4,37.4,37.31,37.33,10800.0,19.8074,19.8074,19.7597,19.7703,10800.0
2009-07-15 14:05:00,37.31,37.39,37.3,37.34,17700.0,19.7597,19.8021,19.7544,19.7756,17700.0
2009-07-15 14:10:00,37.34,37.43,37.32,37.42,9000.0,19.7756,19.8233,19.765,19.818,9000.0
2009-07-15 14:15:00,37.43,37.47,37.39,37.42,10700.0,19.8233,19.8444,19.8021,19.818,10700.0
2009-07-15 14:20:00,37.42,37.55,37.41,37.53,15400.0,19.818,19.8868,19.8127,19.8762,15400.0
2009-07-15 14:25:00,37.53,37.53,37.48,37.51,5000.0,19.8762,19.8762,19.8497,19.8656,5000.0
2009-07-15 14:30:00,37.53,37.61,37.51,37.61,9000.0,19.8762,19.9186,19.8656,19.9186,9000.0
2009-07-15 14:35:00,37.6,37.68,37.6,37.64,7100.0,19.9133,19.9557,19.9133,19.9345,7100.0
2009-07-15 14:40:00,37.67,37.72,37.65,37.72,7900.0,19.9504,19.9768,19.9398,19.9768,7900.0
2009-07-15 14:45:00,37.72,37.82,37.71,37.8,13200.0,19.9768,20.0298,19.9715,20.0192,13200.0
2009-07-15 14:50:00,37.79,37.82,37.77,37.81,7300.0,20.0139,20.0298,20.0033,20.0245,7300.0
2009-07-15 14:55:00,37.83,37.88,37.79,37.88,12200.0,20.0351,20.0616,20.0139,20.0616,12200.0
2009-07-15 15:00:00,37.87,37.9,37.84,37.89,14800.0,20.0563,20.0722,20.0404,20.0669,14800.0
2009-07-15 15:05:00,37.88,37.99,37.88,37.99,23000.0,20.0616,20.1198,20.0616,20.1198,23000.0
2009-07-15 15:10:00,37.96,38.0,37.88,37.95,33400.0,20.1039,20.1251,20.0616,20.0986,33400.0
2009-07-15 15:15:00,37.95,38.02,37.93,37.98,23800.0,20.0986,20.1357,20.0881,20.1145,23800.0
2009-07-15 15:20:00,37.96,38.02,37.89,37.9,28700.0,20.1039,20.1357,20.0669,20.0722,28700.0
2009-07-15 15:25:00,37.9,37.92,37.62,37.69,36900.0,20.0722,20.0828,19.9239,19.961,36900.0
2009-07-15 15:30:00,37.69,37.72,37.65,37.72,19800.0,19.961,19.9768,19.9398,19.9768,19800.0
2009-07-15 15:35:00,37.73,37.99,37.72,37.94,49900.0,19.9821,20.1198,19.9768,20.0934,49900.0
2009-07-15 15:40:00,37.94,38.01,37.85,37.86,37400.0,20.0934,20.1304,20.0457,20.051,37400.0
2009-07-15 15:45:00,37.87,37.98,37.74,37.83,35300.0,20.0563,20.1145,19.9874,20.0351,35300.0
2009-07-15 15:50:00,37.83,38.06,37.82,38.02,72700.0,20.0351,20.1569,20.0298,20.1357,72700.0
2009-07-15 15:55:00,38.04,38.07,37.79,37.87,190000.0,20.1463,20.1622,20.0139,20.0563,190000.0
2009-07-16 09:30:00,37.42,37.54,37.23,37.5,9600.0,19.818,19.8815,19.7173,19.8603,9600.0
2009-07-16 09:35:00,37.5,37.55,37.4,37.55,16900.0,19.8603,19.8868,19.8074,19.8868,16900.0
2009-07-16 09:40:00,37.55,37.68,37.5,37.6,10600.0,19.8868,19.9557,19.8603,19.9133,10600.0
2009-07-16 09:45:00,37.56,37.63,37.55,37.57,10500.0,19.8921,19.9292,19.8868,19.8974,10500.0
2009-07-16 09:50:00,37.59,37.65,37.51,37.54,10700.0,19.908,19.9398,19.8656,19.8815,10700.0
2009-07-16 09:55:00,37.6,37.6,37.47,37.47,8600.0,19.9133,19.9133,19.8444,19.8444,8600.0
2009-07-16 10:00:00,37.46,37.48,37.38,37.44,19100.0,19.8391,19.8497,19.7968,19.8285,19100.0
2009-07-16 10:05:00,37.45,37.6,37.41,37.57,18100.0,19.8338,19.9133,19.8127,19.8974,18100.0
2009-07-16 10:10:00,37.6,37.64,37.58,37.64,7900.0,19.9133,19.9345,19.9027,19.9345,7900.0
2009-07-16 10:15:00,37.64,37.7,37.6,37.63,9100.0,19.9345,19.9662,19.9133,19.9292,9100.0
2009-07-16 10:20:00,37.64,37.68,37.56,37.65,9800.0,19.9345,19.9557,19.8921,19.9398,9800.0
2009-07-16 10:25:00,37.65,37.81,37.62,37.75,8000.0,19.9398,20.0245,19.9239,19.9927,8000.0
2009-07-16 10:30:00,37.74,37.83,37.61,37.61,8100.0,19.9874,20.0351,19.9186,19.9186,8100.0
2009-07-16 10:35:00,37.6,37.71,37.6,37.69,8400.0,19.9133,19.9715,19.9133,19.961,8400.0
2009-07-16 10:40:00,37.66,37.7,37.61,37.66,8100.0,19.9451,19.9662,19.9186,19.9451,8100.0
2009-07-16 10:45:00,37.66,37.76,37.66,37.72,4300.0,19.9451,19.998,19.9451,19.9768,4300.0
2009-07-16 10:50:00,37.71,37.73,37.62,37.72,4700.0,19.9715,19.9821,19.9239,19.9768,4700.0
2009-07-16 10:55:00,37.74,37.75,37.63,37.67,6900.0,19.9874,19.9927,19.9292,19.9504,6900.0
2009-07-16 11:00:00,37.69,37.7,37.63,37.66,8100.0,19.961,19.9662,19.9292,19.9451,8100.0
2009-07-16 11:05:00,37.66,37.66,37.54,37.55,18200.0,19.9451,19.9451,19.8815,19.8868,18200.0
2009-07-16 11:10:00,37.56,37.56,37.5,37.5,7300.0,19.8921,19.8921,19.8603,19.8603,7300.0
2009-07-16 11:15:00,37.49,37.53,37.48,37.49,4400.0,19.855,19.8762,19.8497,19.855,4400.0
2009-07-16 11:20:00,37.47,37.47,37.4,37.42,5700.0,19.8444,19.8444,19.8074,19.818,5700.0
2009-07-16 11:25:00,37.42,37.48,37.4,37.44,5200.0,19.818,19.8497,19.8074,19.8285,5200.0
2009-07-16 11:30:00,37.45,37.49,37.39,37.42,14400.0,19.8338,19.855,19.8021,19.818,14400.0
2009-07-16 11:35:00,37.42,37.49,37.42,37.49,6500.0,19.818,19.855,19.818,19.855,6500.0
2009-07-16 11:40:00,37.48,37.51,37.48,37.5,3400.0,19.8497,19.8656,19.8497,19.8603,3400.0
2009-07-16 11:45:00,37.5,37.57,37.47,37.49,4500.0,19.8603,19.8974,19.8444,19.855,4500.0
2009-07-16 11:50:00,37.49,37.5,37.46,37.5,4800.0,19.855,19.8603,19.8391,19.8603,4800.0
2009-07-16 11:55:00,37.5,37.55,37.5,37.53,5700.0,19.8603,19.8868,19.8603,19.8762,5700.0
2009-07-16 12:00:00,37.52,37.55,37.48,37.53,8600.0,19.8709,19.8868,19.8497,19.8762,8600.0
2009-07-16 12:05:00,37.53,37.53,37.49,37.52,3600.0,19.8762,19.8762,19.855,19.8709,3600.0
2009-07-16 12:10:00,37.53,37.57,37.52,37.56,9100.0,19.8762,19.8974,19.8709,19.8921,9100.0
2009-07-16 12:15:00,37.55,37.57,37.54,37.55,7300.0,19.8868,19.8974,19.8815,19.8868,7300.0
2009-07-16 12:20:00,37.56,37.56,37.53,37.54,6700.0,19.8921,19.8921,19.8762,19.8815,6700.0
2009-07-16 12:25:00,37.56,37.58,37.52,37.56,8400.0,19.8921,19.9027,19.8709,19.8921,8400.0
2009-07-16 12:30:00,37.56,37.58,37.55,37.57,14800.0,19.8921,19.9027,19.8868,19.8974,14800.0
2009-07-16 12:35:00,37.57,37.6,37.53,37.57,14100.0,19.8974,19.9133,19.8762,19.8974,14100.0
2009-07-16 12:40:00,37.57,37.6,37.55,37.57,5100.0,19.8974,19.9133,19.8868,19.8974,5100.0
2009-07-16 12:45:00,37.58,37.6,37.57,37.57,5000.0,19.9027,19.9133,19.8974,19.8974,5000.0
2009-07-16 12:50:00,37.57,37.69,37.57,37.61,7600.0,19.8974,19.961,19.8974,19.9186,7600.0
2009-07-16 12:55:00,37.6,37.66,37.57,37.66,5200.0,19.9133,19.9451,19.8974,19.9451,5200.0
2009-07-16 13:00:00,37.64,37.79,37.64,37.78,3400.0,19.9345,20.0139,19.9345,20.0086,3400.0
2009-07-16 13:05:00,37.77,37.78,37.74,37.76,5100.0,20.0033,20.0086,19.9874,19.998,5100.0
2009-07-16 13:10:00,37.75,37.83,37.75,37.83,4400.0,19.9927,20.0351,19.9927,20.0351,4400.0
2009-07-16 13:15:00,37.83,37.84,37.8,37.83,4300.0,20.0351,20.0404,20.0192,20.0351,4300.0
2009-07-16 13:20:00,37.82,37.85,37.8,37.83,2600.0,20.0298,20.0457,20.0192,20.0351,2600.0
2009-07-16 13:25:00,37.83,37.85,37.8,37.83,1200.0,20.0351,20.0457,20.0192,20.0351,1200.0
2009-07-16 13:30:00,37.83,37.88,37.81,37.86,2700.0,20.0351,20.0616,20.0245,20.051,2700.0
2009-07-16 13:35:00,37.85,37.87,37.85,37.87,800.0,20.0457,20.0563,20.0457,20.0563,800.0
2009-07-16 13:40:00,37.87,38.04,37.87,38.04,5200.0,20.0563,20.1463,20.0563,20.1463,5200.0
2009-07-16 13:45:00,38.04,38.12,38.03,38.1,8900.0,20.1463,20.1887,20.141,20.1781,8900.0
2009-07-16 13:50:00,38.11,38.23,38.11,38.23,8000.0,20.1834,20.2469,20.1834,20.2469,8000.0
2009-07-16 13:55:00,38.23,38.25,38.2,38.24,4000.0,20.2469,20.2575,20.2311,20.2522,4000.0
2009-07-16 14:00:00,38.24,38.33,38.24,38.29,11200.0,20.2522,20.2999,20.2522,20.2787,11200.0
2009-07-16 14:05:00,38.29,38.34,38.22,38.23,13600.0,20.2787,20.3052,20.2416,20.2469,13600.0
2009-07-16 14:10:00,38.22,38.34,38.21,38.34,6300.0,20.2416,20.3052,20.2363,20.3052,6300.0
2009-07-16 14:15:00,38.33,38.35,38.28,38.3,4400.0,20.2999,20.3105,20.2734,20.284,4400.0
2009-07-16 14:20:00,38.29,38.38,38.29,38.36,9400.0,20.2787,20.3264,20.2787,20.3158,9400.0
2009-07-16 14:25:00,38.35,38.42,38.34,38.39,5900.0,20.3105,20.3476,20.3052,20.3317,5900.0
2009-07-16 14:30:00,38.38,38.39,38.32,38.36,7800.0,20.3264,20.3317,20.2946,20.3158,7800.0
2009-07-16 14:35:00,38.35,38.35,38.26,38.3,17600.0,20.3105,20.3105,20.2628,20.284,17600.0
2009-07-16 14:40:00,38.31,38.37,38.24,38.32,9400.0,20.2893,20.3211,20.2522,20.2946,9400.0
2009-07-16 14:45:00,38.34,38.38,38.33,38.34,4700.0,20.3052,20.3264,20.2999,20.3052,4700.0
2009-07-16 14:50:00,38.33,38.42,38.31,38.42,8500.0,20.2999,20.3476,20.2893,20.3476,8500.0
2009-07-16 14:55:00,38.42,38.42,38.37,38.4,7400.0,20.3476,20.3476,20.3211,20.337,7400.0
2009-07-16 15:00:00,38.41,38.41,38.37,38.38,6000.0,20.3423,20.3423,20.3211,20.3264,6000.0
2009-07-16 15:05:00,38.37,38.38,38.17,38.2,22900.0,20.3211,20.3264,20.2152,20.2311,22900.0
2009-07-16 15:10:00,38.19,38.25,38.19,38.25,28800.0,20.2258,20.2575,20.2258,20.2575,28800.0
2009-07-16 15:15:00,38.24,38.26,38.19,38.2,16500.0,20.2522,20.2628,20.2258,20.2311,16500.0
2009-07-16 15:20:00,38.2,38.2,38.11,38.14,35300.0,20.2311,20.2311,20.1834,20.1993,35300.0
2009-07-16 15:25:00,38.14,38.17,38.11,38.17,52800.0,20.1993,20.2152,20.1834,20.2152,52800.0
2009-07-16 15:30:00,38.2,38.2,38.1,38.12,39200.0,20.2311,20.2311,20.1781,20.1887,39200.0
2009-07-16 15:35:00,38.12,38.16,38.1,38.11,16500.0,20.1887,20.2099,20.1781,20.1834,16500.0
2009-07-16 15:40:00,38.11,38.26,38.11,38.2,92900.0,20.1834,20.2628,20.1834,20.2311,92900.0
2009-07-16 15:45:00,38.19,38.28,38.16,38.28,63600.0,20.2258,20.2734,20.2099,20.2734,63600.0
2009-07-16 15:50:00,38.28,38.3,38.0,38.02,55900.0,20.2734,20.284,20.1251,20.1357,55900.0
2009-07-16 15:55:00,37.99,38.13,37.91,38.05,116800.0,20.1198,20.194,20.0775,20.1516,116800.0
2009-07-17 09:30:00,37.98,37.98,37.45,37.58,16300.0,20.1145,20.1145,19.8338,19.9027,16300.0
2009-07-17 09:35:00,37.59,37.63,37.52,37.57,29100.0,19.908,19.9292,19.8709,19.8974,29100.0
2009-07-17 09:40:00,37.54,37.57,37.46,37.51,24800.0,19.8815,19.8974,19.8391,19.8656,24800.0
2009-07-17 09:45:00,37.46,37.55,37.33,37.33,16200.0,19.8391,19.8868,19.7703,19.7703,16200.0
2009-07-17 09:50:00,37.33,37.33,37.09,37.12,14700.0,19.7703,19.7703,19.6432,19.6591,14700.0
2009-07-17 09:55:00,37.11,37.17,37.02,37.15,19200.0,19.6538,19.6856,19.6061,19.675,19200.0
2009-07-17 10:00:00,37.12,37.3,37.05,37.26,15500.0,19.6591,19.7544,19.622,19.7332,15500.0
2009-07-17 10:05:00,37.28,37.36,37.22,37.28,9600.0,19.7438,19.7862,19.712,19.7438,9600.0
2009-07-17 10:10:00,37.28,37.37,37.27,37.31,6000.0,19.7438,19.7915,19.7385,19.7597,6000.0
2009-07-17 10:15:00,37.32,37.35,37.19,37.24,7000.0,19.765,19.7809,19.6961,19.7226,7000.0
2009-07-17 10:20:00,37.22,37.39,37.18,37.33,5300.0,19.712,19.8021,19.6909,19.7703,5300.0
2009-07-17 10:25:00,37.36,37.37,37.23,37.26,10900.0,19.7862,19.7915,19.7173,19.7332,10900.0
2009-07-17 10:30:00,37.26,37.26,37.18,37.22,4800.0,19.7332,19.7332,19.6909,19.712,4800.0
2009-07-17 10:35:00,37.26,37.27,37.15,37.2,8300.0,19.7332,19.7385,19.675,19.7014,8300.0
2009-07-17 10:40:00,37.22,37.27,37.22,37.24,7300.0,19.712,19.7385,19.712,19.7226,7300.0
2009-07-17 10:45:00,37.24,37.25,37.12,37.12,12800.0,19.7226,19.7279,19.6591,19.6591,12800.0
2009-07-17 10:50:00,37.15,37.22,37.07,37.13,8100.0,19.675,19.712,19.6326,19.6644,8100.0
2009-07-17 10:55:00,37.12,37.21,37.06,37.17,3300.0,19.6591,19.7067,19.6273,19.6856,3300.0
2009-07-17 11:00:00,37.19,37.32,37.15,37.3,8100.0,19.6961,19.765,19.675,19.7544,8100.0
2009-07-17 11:05:00,37.32,37.32,37.21,37.22,5300.0,19.765,19.765,19.7067,19.712,5300.0
2009-07-17 11:10:00,37.22,37.25,37.15,37.23,5600.0,19.712,19.7279,19.675,19.7173,5600.0
2009-07-17 11:15:00,37.21,37.24,37.08,37.1,8800.0,19.7067,19.7226,19.6379,19.6485,8800.0
2009-07-17 11:20:00,37.06,37.17,37.04,37.16,5700.0,19.6273,19.6856,19.6167,19.6803,5700.0
2009-07-17 11:25:00,37.18,37.2,37.15,37.19,4900.0,19.6909,19.7014,19.675,19.6961,4900.0
2009-07-17 11:30:00,37.19,37.19,37.1,37.16,6900.0,19.6961,19.6961,19.6485,19.6803,6900.0
2009-07-17 11:35:00,37.14,37.19,37.12,37.18,6100.0,19.6697,19.6961,19.6591,19.6909,6100.0
2009-07-17 11:40:00,37.16,37.18,37.13,37.17,8300.0,19.6803,19.6909,19.6644,19.6856,8300.0
2009-07-17 11:45:00,37.17,37.2,37.15,37.2,26200.0,19.6856,19.7014,19.675,19.7014,26200.0
2009-07-17 11:50:00,37.22,37.22,37.15,37.17,9600.0,19.712,19.712,19.675,19.6856,9600.0
2009-07-17 11:55:00,37.15,37.19,37.15,37.17,7500.0,19.675,19.6961,19.675,19.6856,7500.0
2009-07-17 12:00:00,37.17,37.18,37.06,37.15,5400.0,19.6856,19.6909,19.6273,19.675,5400.0
2009-07-17 12:05:00,37.15,37.22,37.14,37.17,8400.0,19.675,19.712,19.6697,19.6856,8400.0
2009-07-17 12:10:00,37.16,37.16,37.04,37.07,3500.0,19.6803,19.6803,19.6167,19.6326,3500.0
2009-07-17 12:15:00,37.06,37.06,37.02,37.03,2400.0,19.6273,19.6273,19.6061,19.6114,2400.0
2009-07-17 12:20:00,37.03,37.12,37.03,37.04,4100.0,19.6114,19.6591,19.6114,19.6167,4100.0
2009-07-17 12:25:00,37.04,37.09,37.0,37.02,4100.0,19.6167,19.6432,19.5955,19.6061,4100.0
2009-07-17 12:30:00,37.01,37.05,36.99,37.03,4100.0,19.6008,19.622,19.5902,19.6114,4100.0
2009-07-17 12:35:00,37.03,37.18,37.03,37.18,4300.0,19.6114,19.6909,19.6114,19.6909,4300.0
2009-07-17 12:40:00,37.18,37.28,37.15,37.28,15600.0,19.6909,19.7438,19.675,19.7438,15600.0
2009-07-17 12:45:00,37.28,37.32,37.27,37.32,7800.0,19.7438,19.765,19.7385,19.765,7800.0
2009-07-17 12:50:00,37.32,37.34,37.27,37.28,4400.0,19.765,19.7756,19.7385,19.7438,4400.0
2009-07-17 12:55:00,37.27,37.29,37.25,37.29,4100.0,19.7385,19.7491,19.7279,19.7491,4100.0
2009-07-17 13:00:00,37.27,37.31,37.25,37.31,6600.0,19.7385,19.7597,19.7279,19.7597,6600.0
2009-07-17 13:05:00,37.31,37.33,37.29,37.31,7000.0,19.7597,19.7703,19.7491,19.7597,7000.0
2009-07-17 13:10:00,37.31,37.34,37.3,37.34,6300.0,19.7597,19.7756,19.7544,19.7756,6300.0
2009-07-17 13:15:00,37.34,37.36,37.34,37.36,2200.0,19.7756,19.7862,19.7756,19.7862,2200.0
2009-07-17 13:20:00,37.36,37.44,37.36,37.4,6200.0,19.7862,19.8285,19.7862,19.8074,6200.0
2009-07-17 13:25:00,37.41,37.41,37.38,37.41,1300.0,19.8127,19.8127,19.7968,19.8127,1300.0
2009-07-17 13:30:00,37.42,37.48,37.42,37.48,3600.0,19.818,19.8497,19.818,19.8497,3600.0
2009-07-17 13:35:00,37.49,37.58,37.46,37.54,15800.0,19.855,19.9027,19.8391,19.8815,15800.0
2009-07-17 13:40:00,37.51,37.55,37.48,37.53,5400.0,19.8656,19.8868,19.8497,19.8762,5400.0
2009-07-17 13:45:00,37.54,37.56,37.48,37.5,5500.0,19.8815,19.8921,19.8497,19.8603,5500.0
2009-07-17 13:50:00,37.49,37.5,37.41,37.43,3500.0,19.855,19.8603,19.8127,19.8233,3500.0
2009-07-17 13:55:00,37.42,37.5,37.38,37.38,3900.0,19.818,19.8603,19.7968,19.7968,3900.0
2009-07-17 14:00:00,37.38,37.46,37.36,37.45,7200.0,19.7968,19.8391,19.7862,19.8338,7200.0
2009-07-17 14:05:00,37.44,37.45,37.38,37.38,6800.0,19.8285,19.8338,19.7968,19.7968,6800.0
2009-07-17 14:10:00,37.38,37.38,37.32,37.36,6200.0,19.7968,19.7968,19.765,19.7862,6200.0
2009-07-17 14:15:00,37.36,37.36,37.28,37.29,8200.0,19.7862,19.7862,19.7438,19.7491,8200.0
2009-07-17 14:20:00,37.27,37.27,37.23,37.25,4300.0,19.7385,19.7385,19.7173,19.7279,4300.0
2009-07-17 14:25:00,37.25,37.32,37.22,37.28,7200.0,19.7279,19.765,19.712,19.7438,7200.0
2009-07-17 14:30:00,37.28,37.29,37.24,37.26,6100.0,19.7438,19.7491,19.7226,19.7332,6100.0
2009-07-17 14:35:00,37.25,37.31,37.23,37.28,5400.0,19.7279,19.7597,19.7173,19.7438,5400.0
2009-07-17 14:40:00,37.29,37.4,37.27,37.38,6300.0,19.7491,19.8074,19.7385,19.7968,6300.0
2009-07-17 14:45:00,37.36,37.48,37.32,37.33,21400.0,19.7862,19.8497,19.765,19.7703,21400.0
2009-07-17 14:50:00,37.31,37.33,37.27,37.27,3700.0,19.7597,19.7703,19.7385,19.7385,3700.0
2009-07-17 14:55:00,37.26,37.28,37.22,37.28,3200.0,19.7332,19.7438,19.712,19.7438,3200.0
2009-07-17 15:00:00,37.27,37.34,37.26,37.3,9600.0,19.7385,19.7756,19.7332,19.7544,9600.0
2009-07-17 15:05:00,37.31,37.33,37.2,37.2,7800.0,19.7597,19.7703,19.7014,19.7014,7800.0
2009-07-17 15:10:00,37.2,37.23,37.17,37.19,3600.0,19.7014,19.7173,19.6856,19.6961,3600.0
2009-07-17 15:15:00,37.17,37.24,37.14,37.23,5500.0,19.6856,19.7226,19.6697,19.7173,5500.0
2009-07-17 15:20:00,37.25,37.28,37.25,37.25,6700.0,19.7279,19.7438,19.7279,19.7279,6700.0
2009-07-17 15:25:00,37.25,37.3,37.22,37.26,15500.0,19.7279,19.7544,19.712,19.7332,15500.0
2009-07-17 15:30:00,37.28,37.29,37.15,37.19,17600.0,19.7438,19.7491,19.675,19.6961,17600.0
2009-07-17 15:35:00,37.17,37.2,37.09,37.1,8200.0,19.6856,19.7014,19.6432,19.6485,8200.0
2009-07-17 15:40:00,37.12,37.21,37.07,37.19,31200.0,19.6591,19.7067,19.6326,19.6961,31200.0
2009-07-17 15:45:00,37.19,37.21,37.11,37.15,20800.0,19.6961,19.7067,19.6538,19.675,20800.0
2009-07-17 15:50:00,37.15,37.23,37.13,37.2,39500.0,19.675,19.7173,19.6644,19.7014,39500.0
2009-07-17 15:55:00,37.18,37.29,37.08,37.2,85100.0,19.6909,19.7491,19.6379,19.7014,85100.0
2009-07-20 09:30:00,37.35,37.89,37.21,37.89,3300.0,19.7809,20.0669,19.7067,20.0669,3300.0
2009-07-20 09:35:00,37.91,38.0,37.75,37.84,12800.0,20.0775,20.1251,19.9927,20.0404,12800.0
2009-07-20 09:40:00,37.84,38.0,37.76,38.0,14500.0,20.0404,20.1251,19.998,20.1251,14500.0
2009-07-20 09:45:00,38.0,38.1,37.99,38.1,9900.0,20.1251,20.1781,20.1198,20.1781,9900.0
2009-07-20 09:50:00,38.05,38.13,38.05,38.09,7700.0,20.1516,20.194,20.1516,20.1728,7700.0
2009-07-20 09:55:00,38.08,38.13,38.02,38.11,6400.0,20.1675,20.194,20.1357,20.1834,6400.0
2009-07-20 10:00:00,38.17,38.41,38.15,38.41,16600.0,20.2152,20.3423,20.2046,20.3423,16600.0
2009-07-20 10:05:00,38.41,38.47,38.25,38.25,10200.0,20.3423,20.374,20.2575,20.2575,10200.0
2009-07-20 10:10:00,38.23,38.44,38.08,38.44,13700.0,20.2469,20.3582,20.1675,20.3582,13700.0
2009-07-20 10:15:00,38.44,38.47,38.33,38.44,17500.0,20.3582,20.374,20.2999,20.3582,17500.0
2009-07-20 10:20:00,38.42,38.42,38.27,38.27,8300.0,20.3476,20.3476,20.2681,20.2681,8300.0
2009-07-20 10:25:00,38.28,38.28,38.14,38.2,9000.0,20.2734,20.2734,20.1993,20.2311,9000.0
2009-07-20 10:30:00,38.23,38.29,38.08,38.1,6900.0,20.2469,20.2787,20.1675,20.1781,6900.0
2009-07-20 10:35:00,38.11,38.18,38.06,38.17,16100.0,20.1834,20.2205,20.1569,20.2152,16100.0
2009-07-20 10:40:00,38.17,38.26,38.15,38.25,4800.0,20.2152,20.2628,20.2046,20.2575,4800.0
2009-07-20 10:45:00,38.26,38.27,38.06,38.1,8600.0,20.2628,20.2681,20.1569,20.1781,8600.0
2009-07-20 10:50:00,38.12,38.28,38.12,38.28,8700.0,20.1887,20.2734,20.1887,20.2734,8700.0
2009-07-20 10:55:00,38.26,38.32,38.24,38.26,11500.0,20.2628,20.2946,20.2522,20.2628,11500.0
2009-07-20 11:00:00,38.25,38.34,38.24,38.32,2500.0,20.2575,20.3052,20.2522,20.2946,2500.0
2009-07-20 11:05:00,38.34,38.38,38.32,38.37,7600.0,20.3052,20.3264,20.2946,20.3211,7600.0
2009-07-20 11:10:00,38.38,38.45,38.37,38.44,8900.0,20.3264,20.3635,20.3211,20.3582,8900.0
2009-07-20 11:15:00,38.47,38.48,38.43,38.46,6400.0,20.374,20.3793,20.3529,20.3687,6400.0
2009-07-20 11:20:00,38.46,38.5,38.46,38.5,5200.0,20.3687,20.3899,20.3687,20.3899,5200.0
2009-07-20 11:25:00,38.48,38.63,38.48,38.62,8600.0,20.3793,20.4588,20.3793,20.4535,8600.0
2009-07-20 11:30:00,38.62,38.62,38.53,38.53,7700.0,20.4535,20.4535,20.4058,20.4058,7700.0
2009-07-20 11:35:00,38.51,38.51,38.46,38.49,4700.0,20.3952,20.3952,20.3687,20.3846,4700.0
2009-07-20 11:40:00,38.47,38.51,38.47,38.5,9500.0,20.374,20.3952,20.374,20.3899,9500.0
2009-07-20 11:45:00,38.49,38.5,38.37,38.38,7600.0,20.3846,20.3899,20.3211,20.3264,7600.0
2009-07-20 11:50:00,38.37,38.4,38.34,38.4,3200.0,20.3211,20.337,20.3052,20.337,3200.0
2009-07-20 11:55:00,38.38,38.4,38.35,38.35,4400.0,20.3264,20.337,20.3105,20.3105,4400.0
2009-07-20 12:00:00,38.35,38.39,38.33,38.39,2200.0,20.3105,20.3317,20.2999,20.3317,2200.0
2009-07-20 12:05:00,38.36,38.4,38.36,38.39,2700.0,20.3158,20.337,20.3158,20.3317,2700.0
2009-07-20 12:10:00,38.37,38.39,38.34,38.39,2800.0,20.3211,20.3317,20.3052,20.3317,2800.0
2009-07-20 12:15:00,38.39,38.46,38.39,38.43,1700.0,20.3317,20.3687,20.3317,20.3529,1700.0
2009-07-20 12:20:00,38.46,38.52,38.45,38.48,6700.0,20.3687,20.4005,20.3635,20.3793,6700.0
2009-07-20 12:25:00,38.48,38.55,38.45,38.53,5000.0,20.3793,20.4164,20.3635,20.4058,5000.0
2009-07-20 12:30:00,38.55,38.58,38.48,38.49,5200.0,20.4164,20.4323,20.3793,20.3846,5200.0
2009-07-20 12:35:00,38.46,38.55,38.46,38.49,6800.0,20.3687,20.4164,20.3687,20.3846,6800.0
2009-07-20 12:40:00,38.5,38.5,38.44,38.48,5800.0,20.3899,20.3899,20.3582,20.3793,5800.0
2009-07-20 12:45:00,38.5,38.51,38.43,38.47,10300.0,20.3899,20.3952,20.3529,20.374,10300.0
2009-07-20 12:50:00,38.48,38.51,38.46,38.48,7600.0,20.3793,20.3952,20.3687,20.3793,7600.0
2009-07-20 12:55:00,38.48,38.51,38.35,38.35,14800.0,20.3793,20.3952,20.3105,20.3105,14800.0
2009-07-20 13:00:00,38.36,38.36,38.28,38.28,13200.0,20.3158,20.3158,20.2734,20.2734,13200.0
2009-07-20 13:05:00,38.28,38.28,38.2,38.21,24400.0,20.2734,20.2734,20.2311,20.2363,24400.0
2009-07-20 13:10:00,38.2,38.22,38.08,38.08,15500.0,20.2311,20.2416,20.1675,20.1675,15500.0
2009-07-20 13:15:00,38.09,38.09,38.0,38.03,12900.0,20.1728,20.1728,20.1251,20.141,12900.0
2009-07-20 13:20:00,38.03,38.07,38.0,38.03,9000.0,20.141,20.1622,20.1251,20.141,9000.0
2009-07-20 13:25:00,38.02,38.05,37.99,38.02,5400.0,20.1357,20.1516,20.1198,20.1357,5400.0
2009-07-20 13:30:00,38.02,38.03,37.88,37.92,9800.0,20.1357,20.141,20.0616,20.0828,9800.0
2009-07-20 13:35:00,37.92,38.02,37.92,37.95,11400.0,20.0828,20.1357,20.0828,20.0986,11400.0
2009-07-20 13:40:00,37.95,38.05,37.94,37.99,44300.0,20.0986,20.1516,20.0934,20.1198,44300.0
2009-07-20 13:45:00,37.99,38.08,37.98,38.01,18500.0,20.1198,20.1675,20.1145,20.1304,18500.0
2009-07-20 13:50:00,38.0,38.01,37.94,37.97,7400.0,20.1251,20.1304,20.0934,20.1092,7400.0
2009-07-20 13:55:00,37.96,38.0,37.93,37.97,17800.0,20.1039,20.1251,20.0881,20.1092,17800.0
2009-07-20 14:00:00,37.95,38.01,37.94,38.0,7600.0,20.0986,20.1304,20.0934,20.1251,7600.0
2009-07-20 14:05:00,38.01,38.02,37.99,38.0,7500.0,20.1304,20.1357,20.1198,20.1251,7500.0
2009-07-20 14:10:00,38.0,38.05,37.97,37.99,7800.0,20.1251,20.1516,20.1092,20.1198,7800.0
2009-07-20 14:15:00,37.99,38.01,37.98,38.0,7000.0,20.1198,20.1304,20.1145,20.1251,7000.0
2009-07-20 14:20:00,38.0,38.02,37.97,37.97,8800.0,20.1251,20.1357,20.1092,20.1092,8800.0
2009-07-20 14:25:00,37.99,38.0,37.94,37.95,10300.0,20.1198,20.1251,20.0934,20.0986,10300.0
2009-07-20 14:30:00,37.95,38.03,37.95,38.0,17500.0,20.0986,20.141,20.0986,20.1251,17500.0
2009-07-20 14:35:00,38.0,38.01,37.97,37.98,25400.0,20.1251,20.1304,20.1092,20.1145,25400.0
2009-07-20 14:40:00,37.97,38.01,37.95,37.95,13600.0,20.1092,20.1304,20.0986,20.0986,13600.0
2009-07-20 14:45:00,37.97,37.97,37.91,37.95,6500.0,20.1092,20.1092,20.0775,20.0986,6500.0
2009-07-20 14:50:00,37.94,37.99,37.94,37.98,4500.0,20.0934,20.1198,20.0934,20.1145,4500.0
2009-07-20 14:55:00,37.98,38.0,37.98,38.0,7400.0,20.1145,20.1251,20.1145,20.1251,7400.0
2009-07-20 15:00:00,38.0,38.01,37.97,38.0,19000.0,20.1251,20.1304,20.1092,20.1251,19000.0
2009-07-20 15:05:00,38.0,38.11,37.98,38.06,27600.0,20.1251,20.1834,20.1145,20.1569,27600.0
2009-07-20 15:10:00,38.05,38.08,38.04,38.07,11700.0,20.1516,20.1675,20.1463,20.1622,11700.0
2009-07-20 15:15:00,38.07,38.13,38.06,38.13,13600.0,20.1622,20.194,20.1569,20.194,13600.0
2009-07-20 15:20:00,38.13,38.24,38.13,38.24,11200.0,20.194,20.2522,20.194,20.2522,11200.0
2009-07-20 15:25:00,38.23,38.28,38.19,38.19,12500.0,20.2469,20.2734,20.2258,20.2258,12500.0
2009-07-20 15:30:00,38.22,38.22,38.05,38.14,18000.0,20.2416,20.2416,20.1516,20.1993,18000.0
2009-07-20 15:35:00,38.15,38.16,38.06,38.13,24200.0,20.2046,20.2099,20.1569,20.194,24200.0
2009-07-20 15:40:00,38.15,38.29,38.11,38.27,54400.0,20.2046,20.2787,20.1834,20.2681,54400.0
2009-07-20 15:45:00,38.28,38.28,38.1,38.11,38100.0,20.2734,20.2734,20.1781,20.1834,38100.0
2009-07-20 15:50:00,38.11,38.19,38.08,38.15,65400.0,20.1834,20.2258,20.1675,20.2046,65400.0
2009-07-20 15:55:00,38.15,38.15,38.04,38.11,108900.0,20.2046,20.2046,20.1463,20.1834,108900.0
2009-07-21 09:30:00,38.19,38.35,37.8,38.18,11800.0,20.2258,20.3105,20.0192,20.2205,11800.0
2009-07-21 09:35:00,38.12,38.34,38.08,38.25,55800.0,20.1887,20.3052,20.1675,20.2575,55800.0
2009-07-21 09:40:00,38.25,38.33,38.17,38.2,27300.0,20.2575,20.2999,20.2152,20.2311,27300.0
2009-07-21 09:45:00,38.19,38.23,37.89,37.93,18200.0,20.2258,20.2469,20.0669,20.0881,18200.0
2009-07-21 09:50:00,37.92,37.94,37.76,37.81,14400.0,20.0828,20.0934,19.998,20.0245,14400.0
2009-07-21 09:55:00,37.81,38.07,37.81,37.96,9300.0,20.0245,20.1622,20.0245,20.1039,9300.0
2009-07-21 10:00:00,37.97,38.02,37.75,37.8,13800.0,20.1092,20.1357,19.9927,20.0192,13800.0
2009-07-21 10:05:00,37.8,37.83,37.7,37.79,9000.0,20.0192,20.0351,19.9662,20.0139,9000.0
2009-07-21 10:10:00,37.8,37.95,37.78,37.94,10900.0,20.0192,20.0986,20.0086,20.0934,10900.0
2009-07-21 10:15:00,37.89,38.11,37.89,38.05,12800.0,20.0669,20.1834,20.0669,20.1516,12800.0
2009-07-21 10:20:00,38.05,38.1,38.04,38.09,6800.0,20.1516,20.1781,20.1463,20.1728,6800.0
2009-07-21 10:25:00,38.12,38.15,37.96,38.0,9000.0,20.1887,20.2046,20.1039,20.1251,9000.0
2009-07-21 10:30:00,37.98,38.08,37.96,38.03,16200.0,20.1145,20.1675,20.1039,20.141,16200.0
2009-07-21 10:35:00,38.03,38.07,37.95,38.01,12600.0,20.141,20.1622,20.0986,20.1304,12600.0
2009-07-21 10:40:00,37.99,38.01,37.91,38.0,5100.0,20.1198,20.1304,20.0775,20.1251,5100.0
2009-07-21 10:45:00,37.99,37.99,37.83,37.84,9500.0,20.1198,20.1198,20.0351,20.0404,9500.0
2009-07-21 10:50:00,37.82,37.85,37.71,37.82,55200.0,20.0298,20.0457,19.9715,20.0298,55200.0
2009-07-21 10:55:00,37.83,37.9,37.78,37.88,5400.0,20.0351,20.0722,20.0086,20.0616,5400.0
2009-07-21 11:00:00,37.86,37.88,37.76,37.79,4300.0,20.051,20.0616,19.998,20.0139,4300.0
2009-07-21 11:05:00,37.77,37.81,37.71,37.8,12800.0,20.0033,20.0245,19.9715,20.0192,12800.0
2009-07-21 11:10:00,37.81,37.84,37.66,37.7,8400.0,20.0245,20.0404,19.9451,19.9662,8400.0
2009-07-21 11:15:00,37.7,37.79,37.69,37.76,6800.0,19.9662,20.0139,19.961,19.998,6800.0
2009-07-21 11:20:00,37.75,37.8,37.73,37.8,7200.0,19.9927,20.0192,19.9821,20.0192,7200.0
2009-07-21 11:25:00,37.84,37.84,37.75,37.75,3500.0,20.0404,20.0404,19.9927,19.9927,3500.0
2009-07-21 11:30:00,37.74,37.74,37.63,37.67,7300.0,19.9874,19.9874,19.9292,19.9504,7300.0
2009-07-21 11:35:00,37.68,37.75,37.67,37.7,6200.0,19.9557,19.9927,19.9504,19.9662,6200.0
2009-07-21 11:40:00,37.7,37.73,37.67,37.68,4600.0,19.9662,19.9821,19.9504,19.9557,4600.0
2009-07-21 11:45:00,37.68,37.71,37.62,37.66,3000.0,19.9557,19.9715,19.9239,19.9451,3000.0
2009-07-21 11:50:00,37.64,37.67,37.59,37.59,5200.0,19.9345,19.9504,19.908,19.908,5200.0
2009-07-21 11:55:00,37.59,37.59,37.53,37.54,7100.0,19.908,19.908,19.8762,19.8815,7100.0
2009-07-21 12:00:00,37.55,37.56,37.51,37.52,11400.0,19.8868,19.8921,19.8656,19.8709,11400.0
2009-07-21 12:05:00,37.51,37.53,37.46,37.47,19100.0,19.8656,19.8762,19.8391,19.8444,19100.0
2009-07-21 12:10:00,37.48,37.58,37.47,37.56,11200.0,19.8497,19.9027,19.8444,19.8921,11200.0
2009-07-21 12:15:00,37.56,37.58,37.54,37.57,6200.0,19.8921,19.9027,19.8815,19.8974,6200.0
2009-07-21 12:20:00,37.58,37.58,37.54,37.54,5000.0,19.9027,19.9027,19.8815,19.8815,5000.0
2009-07-21 12:25:00,37.55,37.58,37.54,37.55,10600.0,19.8868,19.9027,19.8815,19.8868,10600.0
2009-07-21 12:30:00,37.55,37.57,37.52,37.53,6900.0,19.8868,19.8974,19.8709,19.8762,6900.0
2009-07-21 12:35:00,37.52,37.58,37.51,37.57,13600.0,19.8709,19.9027,19.8656,19.8974,13600.0
2009-07-21 12:40:00,37.57,37.57,37.51,37.53,5500.0,19.8974,19.8974,19.8656,19.8762,5500.0
2009-07-21 12:45:00,37.54,37.57,37.54,37.55,4000.0,19.8815,19.8974,19.8815,19.8868,4000.0
2009-07-21 12:50:00,37.56,37.62,37.54,37.56,10900.0,19.8921,19.9239,19.8815,19.8921,10900.0
2009-07-21 12:55:00,37.56,37.56,37.43,37.5,5700.0,19.8921,19.8921,19.8233,19.8603,5700.0
2009-07-21 13:00:00,37.47,37.47,37.37,37.45,8300.0,19.8444,19.8444,19.7915,19.8338,8300.0
2009-07-21 13:05:00,37.43,37.43,37.25,37.29,39500.0,19.8233,19.8233,19.7279,19.7491,39500.0
2009-07-21 13:10:00,37.33,37.44,37.33,37.42,2800.0,19.7703,19.8285,19.7703,19.818,2800.0
2009-07-21 13:15:00,37.43,37.61,37.43,37.61,7000.0,19.8233,19.9186,19.8233,19.9186,7000.0
2009-07-21 13:20:00,37.61,37.61,37.54,37.55,7300.0,19.9186,19.9186,19.8815,19.8868,7300.0
2009-07-21 13:25:00,37.58,37.63,37.58,37.63,1900.0,19.9027,19.9292,19.9027,19.9292,1900.0
2009-07-21 13:30:00,37.62,37.62,37.59,37.59,2200.0,19.9239,19.9239,19.908,19.908,2200.0
2009-07-21 13:35:00,37.59,37.59,37.46,37.49,3200.0,19.908,19.908,19.8391,19.855,3200.0
2009-07-21 13:40:00,37.48,37.57,37.47,37.57,11200.0,19.8497,19.8974,19.8444,19.8974,11200.0
2009-07-21 13:45:00,37.59,37.65,37.59,37.64,14100.0,19.908,19.9398,19.908,19.9345,14100.0
2009-07-21 13:50:00,37.63,37.63,37.48,37.51,267200.0,19.9292,19.9292,19.8497,19.8656,267200.0
2009-07-21 13:55:00,37.52,37.54,37.48,37.48,39100.0,19.8709,19.8815,19.8497,19.8497,39100.0
2009-07-21 14:00:00,37.48,37.52,37.47,37.52,10200.0,19.8497,19.8709,19.8444,19.8709,10200.0
2009-07-21 14:05:00,37.51,37.52,37.48,37.49,6600.0,19.8656,19.8709,19.8497,19.855,6600.0
2009-07-21 14:10:00,37.51,37.52,37.47,37.49,11200.0,19.8656,19.8709,19.8444,19.855,11200.0
2009-07-21 14:15:00,37.5,37.5,37.44,37.45,6700.0,19.8603,19.8603,19.8285,19.8338,6700.0
2009-07-21 14:20:00,37.44,37.5,37.41,37.5,4500.0,19.8285,19.8603,19.8127,19.8603,4500.0
2009-07-21 14:25:00,37.49,37.5,37.45,37.47,6700.0,19.855,19.8603,19.8338,19.8444,6700.0
2009-07-21 14:30:00,37.48,37.5,37.4,37.44,6600.0,19.8497,19.8603,19.8074,19.8285,6600.0
2009-07-21 14:35:00,37.43,37.6,37.42,37.59,8500.0,19.8233,19.9133,19.818,19.908,8500.0
2009-07-21 14:40:00,37.59,37.62,37.55,37.62,6500.0,19.908,19.9239,19.8868,19.9239,6500.0
2009-07-21 14:45:00,37.63,37.69,37.6,37.69,8000.0,19.9292,19.961,19.9133,19.961,8000.0
2009-07-21 14:50:00,37.7,37.75,37.69,37.71,24400.0,19.9662,19.9927,19.961,19.9715,24400.0
2009-07-21 14:55:00,37.71,37.75,37.69,37.74,5500.0,19.9715,19.9927,19.961,19.9874,5500.0
2009-07-21 15:00:00,37.77,37.78,37.75,37.76,6000.0,20.0033,20.0086,19.9927,19.998,6000.0
2009-07-21 15:05:00,37.76,37.78,37.68,37.73,7300.0,19.998,20.0086,19.9557,19.9821,7300.0
2009-07-21 15:10:00,37.71,37.78,37.7,37.76,5100.0,19.9715,20.0086,19.9662,19.998,5100.0
2009-07-21 15:15:00,37.78,37.84,37.75,37.83,7500.0,20.0086,20.0404,19.9927,20.0351,7500.0
2009-07-21 15:20:00,37.84,37.86,37.8,37.84,7500.0,20.0404,20.051,20.0192,20.0404,7500.0
2009-07-21 15:25:00,37.83,37.97,37.83,37.94,9700.0,20.0351,20.1092,20.0351,20.0934,9700.0
2009-07-21 15:30:00,37.94,38.01,37.94,38.0,23700.0,20.0934,20.1304,20.0934,20.1251,23700.0
2009-07-21 15:35:00,38.0,38.02,37.97,38.02,13700.0,20.1251,20.1357,20.1092,20.1357,13700.0
2009-07-21 15:40:00,38.04,38.17,38.02,38.14,57100.0,20.1463,20.2152,20.1357,20.1993,57100.0
2009-07-21 15:45:00,38.17,38.27,38.16,38.16,23200.0,20.2152,20.2681,20.2099,20.2099,23200.0
2009-07-21 15:50:00,38.13,38.35,38.13,38.25,27400.0,20.194,20.3105,20.194,20.2575,27400.0
2009-07-21 15:55:00,38.28,38.34,38.19,38.19,44600.0,20.2734,20.3052,20.2258,20.2258,44600.0
2009-07-22 09:30:00,38.16,38.16,37.32,37.62,19600.0,20.2099,20.2099,19.765,19.9239,19600.0
2009-07-22 09:35:00,37.66,37.9,37.58,37.9,44100.0,19.9451,20.0722,19.9027,20.0722,44100.0
2009-07-22 09:40:00,37.85,37.94,37.75,37.88,43800.0,20.0457,20.0934,19.9927,20.0616,43800.0
2009-07-22 09:45:00,37.9,38.07,37.89,38.02,12700.0,20.0722,20.1622,20.0669,20.1357,12700.0
2009-07-22 09:50:00,38.01,38.22,37.97,38.16,11000.0,20.1304,20.2416,20.1092,20.2099,11000.0
2009-07-22 09:55:00,38.15,38.3,38.15,38.18,22200.0,20.2046,20.284,20.2046,20.2205,22200.0
2009-07-22 10:00:00,38.17,38.41,38.17,38.32,11700.0,20.2152,20.3423,20.2152,20.2946,11700.0
2009-07-22 10:05:00,38.3,38.3,38.09,38.13,10000.0,20.284,20.284,20.1728,20.194,10000.0
2009-07-22 10:10:00,38.15,38.15,37.9,37.95,7000.0,20.2046,20.2046,20.0722,20.0986,7000.0
2009-07-22 10:15:00,37.96,38.13,37.96,38.13,13200.0,20.1039,20.194,20.1039,20.194,13200.0
2009-07-22 10:20:00,38.1,38.13,38.1,38.12,6100.0,20.1781,20.194,20.1781,20.1887,6100.0
2009-07-22 10:25:00,38.13,38.13,37.95,38.02,12400.0,20.194,20.194,20.0986,20.1357,12400.0
2009-07-22 10:30:00,38.06,38.12,38.0,38.05,30100.0,20.1569,20.1887,20.1251,20.1516,30100.0
2009-07-22 10:35:00,38.05,38.08,38.0,38.01,15100.0,20.1516,20.1675,20.1251,20.1304,15100.0
2009-07-22 10:40:00,38.03,38.12,37.96,37.98,24900.0,20.141,20.1887,20.1039,20.1145,24900.0
2009-07-22 10:45:00,37.98,38.01,37.94,37.97,18100.0,20.1145,20.1304,20.0934,20.1092,18100.0
2009-07-22 10:50:00,37.99,38.13,37.99,38.09,30400.0,20.1198,20.194,20.1198,20.1728,30400.0
2009-07-22 10:55:00,38.08,38.17,38.08,38.12,6300.0,20.1675,20.2152,20.1675,20.1887,6300.0
2009-07-22 11:00:00,38.12,38.24,38.05,38.24,5800.0,20.1887,20.2522,20.1516,20.2522,5800.0
2009-07-22 11:05:00,38.24,38.26,38.17,38.17,6200.0,20.2522,20.2628,20.2152,20.2152,6200.0
2009-07-22 11:10:00,38.18,38.18,38.05,38.05,5600.0,20.2205,20.2205,20.1516,20.1516,5600.0
2009-07-22 11:15:00,38.06,38.06,38.03,38.04,3900.0,20.1569,20.1569,20.141,20.1463,3900.0
2009-07-22 11:20:00,38.03,38.03,37.96,37.98,5400.0,20.141,20.141,20.1039,20.1145,5400.0
2009-07-22 11:25:00,37.99,38.03,37.97,38.02,2300.0,20.1198,20.141,20.1092,20.1357,2300.0
2009-07-22 11:30:00,38.02,38.05,38.02,38.02,9300.0,20.1357,20.1516,20.1357,20.1357,9300.0
2009-07-22 11:35:00,38.03,38.03,37.96,37.99,3000.0,20.141,20.141,20.1039,20.1198,3000.0
2009-07-22 11:40:00,37.97,38.03,37.96,38.01,1000.0,20.1092,20.141,20.1039,20.1304,1000.0
2009-07-22 11:45:00,37.98,38.01,37.98,38.0,2900.0,20.1145,20.1304,20.1145,20.1251,2900.0
2009-07-22 11:50:00,38.01,38.12,38.01,38.07,19000.0,20.1304,20.1887,20.1304,20.1622,19000.0
2009-07-22 11:55:00,38.07,38.08,38.04,38.05,2300.0,20.1622,20.1675,20.1463,20.1516,2300.0
2009-07-22 12:00:00,38.06,38.06,38.01,38.01,5200.0,20.1569,20.1569,20.1304,20.1304,5200.0
2009-07-22 12:05:00,38.03,38.05,38.03,38.04,4200.0,20.141,20.1516,20.141,20.1463,4200.0
2009-07-22 12:10:00,38.05,38.05,37.99,38.0,6800.0,20.1516,20.1516,20.1198,20.1251,6800.0
2009-07-22 12:15:00,38.01,38.15,38.01,38.15,6900.0,20.1304,20.2046,20.1304,20.2046,6900.0
2009-07-22 12:20:00,38.16,38.35,38.16,38.35,10300.0,20.2099,20.3105,20.2099,20.3105,10300.0
2009-07-22 12:25:00,38.33,38.36,38.31,38.32,18800.0,20.2999,20.3158,20.2893,20.2946,18800.0
2009-07-22 12:30:00,38.33,38.41,38.22,38.41,27900.0,20.2999,20.3423,20.2416,20.3423,27900.0
2009-07-22 12:35:00,38.41,38.49,38.41,38.45,4700.0,20.3423,20.3846,20.3423,20.3635,4700.0
2009-07-22 12:40:00,38.46,38.53,38.42,38.43,9300.0,20.3687,20.4058,20.3476,20.3529,9300.0
2009-07-22 12:45:00,38.45,38.61,38.39,38.61,3300.0,20.3635,20.4482,20.3317,20.4482,3300.0
2009-07-22 12:50:00,38.61,38.8,38.6,38.67,11600.0,20.4482,20.5488,20.4429,20.48,11600.0
2009-07-22 12:55:00,38.67,38.81,38.67,38.75,7600.0,20.48,20.5541,20.48,20.5223,7600.0
2009-07-22 13:00:00,38.76,38.89,38.76,38.85,7000.0,20.5276,20.5965,20.5276,20.5753,7000.0
2009-07-22 13:05:00,38.8,38.89,38.78,38.85,6400.0,20.5488,20.5965,20.5382,20.5753,6400.0
2009-07-22 13:10:00,38.83,38.9,38.78,38.88,8900.0,20.5647,20.6018,20.5382,20.5912,8900.0
2009-07-22 13:15:00,38.9,38.98,38.85,38.98,14000.0,20.6018,20.6441,20.5753,20.6441,14000.0
2009-07-22 13:20:00,38.96,38.97,38.8,38.8,7500.0,20.6336,20.6388,20.5488,20.5488,7500.0
2009-07-22 13:25:00,38.76,38.78,38.69,38.73,8800.0,20.5276,20.5382,20.4906,20.5117,8800.0
2009-07-22 13:30:00,38.72,38.72,38.57,38.59,7700.0,20.5064,20.5064,20.427,20.4376,7700.0
2009-07-22 13:35:00,38.61,38.71,38.59,38.67,4400.0,20.4482,20.5012,20.4376,20.48,4400.0
2009-07-22 13:40:00,38.67,38.7,38.62,38.62,6500.0,20.48,20.4959,20.4535,20.4535,6500.0
2009-07-22 13:45:00,38.61,38.82,38.61,38.81,9900.0,20.4482,20.5594,20.4482,20.5541,9900.0
2009-07-22 13:50:00,38.78,38.82,38.73,38.74,6900.0,20.5382,20.5594,20.5117,20.517,6900.0
2009-07-22 13:55:00,38.71,38.8,38.7,38.8,2700.0,20.5012,20.5488,20.4959,20.5488,2700.0
2009-07-22 14:00:00,38.8,38.84,38.64,38.67,9400.0,20.5488,20.57,20.4641,20.48,9400.0
2009-07-22 14:05:00,38.67,38.69,38.58,38.59,3500.0,20.48,20.4906,20.4323,20.4376,3500.0
2009-07-22 14:10:00,38.61,38.69,38.61,38.69,3200.0,20.4482,20.4906,20.4482,20.4906,3200.0
2009-07-22 14:15:00,38.66,38.72,38.65,38.68,5400.0,20.4747,20.5064,20.4694,20.4853,5400.0
2009-07-22 14:20:00,38.69,38.69,38.6,38.65,6800.0,20.4906,20.4906,20.4429,20.4694,6800.0
2009-07-22 14:25:00,38.64,38.73,38.61,38.71,5400.0,20.4641,20.5117,20.4482,20.5012,5400.0
2009-07-22 14:30:00,38.71,38.73,38.68,38.72,3300.0,20.5012,20.5117,20.4853,20.5064,3300.0
2009-07-22 14:35:00,38.73,38.75,38.7,38.7,5900.0,20.5117,20.5223,20.4959,20.4959,5900.0
2009-07-22 14:40:00,38.71,38.8,38.71,38.8,4600.0,20.5012,20.5488,20.5012,20.5488,4600.0
2009-07-22 14:45:00,38.78,38.78,38.73,38.73,6200.0,20.5382,20.5382,20.5117,20.5117,6200.0
2009-07-22 14:50:00,38.72,38.8,38.71,38.75,7100.0,20.5064,20.5488,20.5012,20.5223,7100.0
2009-07-22 14:55:00,38.75,38.83,38.75,38.83,10400.0,20.5223,20.5647,20.5223,20.5647,10400.0
2009-07-22 15:00:00,38.83,38.88,38.8,38.82,6500.0,20.5647,20.5912,20.5488,20.5594,6500.0
2009-07-22 15:05:00,38.82,38.82,38.68,38.72,6900.0,20.5594,20.5594,20.4853,20.5064,6900.0
2009-07-22 15:10:00,38.7,38.7,38.58,38.61,11200.0,20.4959,20.4959,20.4323,20.4482,11200.0
2009-07-22 15:15:00,38.62,38.64,38.45,38.61,12600.0,20.4535,20.4641,20.3635,20.4482,12600.0
2009-07-22 15:20:00,38.6,38.62,38.51,38.53,17100.0,20.4429,20.4535,20.3952,20.4058,17100.0
2009-07-22 15:25:00,38.5,38.56,38.41,38.5,15700.0,20.3899,20.4217,20.3423,20.3899,15700.0
2009-07-22 15:30:00,38.51,38.53,38.47,38.49,41700.0,20.3952,20.4058,20.374,20.3846,41700.0
2009-07-22 15:35:00,38.47,38.49,38.4,38.4,28500.0,20.374,20.3846,20.337,20.337,28500.0
2009-07-22 15:40:00,38.42,38.42,38.24,38.39,41600.0,20.3476,20.3476,20.2522,20.3317,41600.0
2009-07-22 15:45:00,38.38,38.48,38.32,38.32,17500.0,20.3264,20.3793,20.2946,20.2946,17500.0
2009-07-22 15:50:00,38.31,38.56,38.31,38.53,36800.0,20.2893,20.4217,20.2893,20.4058,36800.0
2009-07-22 15:55:00,38.53,38.72,38.46,38.46,82300.0,20.4058,20.5064,20.3687,20.3687,82300.0
2009-07-23 09:30:00,38.31,38.31,38.16,38.19,9400.0,20.2893,20.2893,20.2099,20.2258,9400.0
2009-07-23 09:35:00,38.11,38.19,38.01,38.16,8200.0,20.1834,20.2258,20.1304,20.2099,8200.0
2009-07-23 09:40:00,38.18,38.24,38.1,38.17,7000.0,20.2205,20.2522,20.1781,20.2152,7000.0
2009-07-23 09:45:00,38.19,38.37,38.12,38.14,19500.0,20.2258,20.3211,20.1887,20.1993,19500.0
2009-07-23 09:50:00,38.12,38.42,38.08,38.42,9000.0,20.1887,20.3476,20.1675,20.3476,9000.0
2009-07-23 09:55:00,38.45,38.54,38.43,38.43,8300.0,20.3635,20.4111,20.3529,20.3529,8300.0
2009-07-23 10:00:00,38.46,38.56,38.31,38.51,11000.0,20.3687,20.4217,20.2893,20.3952,11000.0
2009-07-23 10:05:00,38.47,38.52,38.42,38.51,3100.0,20.374,20.4005,20.3476,20.3952,3100.0
2009-07-23 10:10:00,38.49,38.57,38.47,38.47,3600.0,20.3846,20.427,20.374,20.374,3600.0
2009-07-23 10:15:00,38.46,38.7,38.42,38.67,7800.0,20.3687,20.4959,20.3476,20.48,7800.0
2009-07-23 10:20:00,38.7,38.8,38.65,38.76,10500.0,20.4959,20.5488,20.4694,20.5276,10500.0
2009-07-23 10:25:00,38.77,38.85,38.71,38.85,6200.0,20.5329,20.5753,20.5012,20.5753,6200.0
2009-07-23 10:30:00,38.85,39.0,38.85,38.99,9600.0,20.5753,20.6547,20.5753,20.6494,9600.0
2009-07-23 10:35:00,38.99,39.19,38.96,39.14,30700.0,20.6494,20.7554,20.6336,20.7289,30700.0
2009-07-23 10:40:00,39.14,39.16,38.9,38.9,21600.0,20.7289,20.7395,20.6018,20.6018,21600.0
2009-07-23 10:45:00,38.89,38.99,38.75,38.75,8800.0,20.5965,20.6494,20.5223,20.5223,8800.0
2009-07-23 10:50:00,38.75,38.75,38.59,38.63,7200.0,20.5223,20.5223,20.4376,20.4588,7200.0
2009-07-23 10:55:00,38.63,38.75,38.63,38.72,11200.0,20.4588,20.5223,20.4588,20.5064,11200.0
2009-07-23 11:00:00,38.71,38.78,38.71,38.75,13000.0,20.5012,20.5382,20.5012,20.5223,13000.0
2009-07-23 11:05:00,38.74,38.77,38.71,38.72,13200.0,20.517,20.5329,20.5012,20.5064,13200.0
2009-07-23 11:10:00,38.73,38.77,38.73,38.74,21300.0,20.5117,20.5329,20.5117,20.517,21300.0
2009-07-23 11:15:00,38.76,38.9,38.75,38.9,11200.0,20.5276,20.6018,20.5223,20.6018,11200.0
2009-07-23 11:20:00,38.93,39.03,38.93,39.0,6300.0,20.6177,20.6706,20.6177,20.6547,6300.0
2009-07-23 11:25:00,39.0,39.11,38.99,39.09,14200.0,20.6547,20.713,20.6494,20.7024,14200.0
2009-07-23 11:30:00,39.12,39.14,39.05,39.11,6800.0,20.7183,20.7289,20.6812,20.713,6800.0
2009-07-23 11:35:00,39.16,39.22,39.1,39.16,11300.0,20.7395,20.7713,20.7077,20.7395,11300.0
2009-07-23 11:40:00,39.17,39.28,39.14,39.24,15400.0,20.7448,20.803,20.7289,20.7818,15400.0
2009-07-23 11:45:00,39.28,39.3,39.02,39.14,13800.0,20.803,20.8136,20.6653,20.7289,13800.0
2009-07-23 11:50:00,39.15,39.26,39.13,39.23,2500.0,20.7342,20.7924,20.7236,20.7765,2500.0
2009-07-23 11:55:00,39.25,39.33,39.25,39.27,4300.0,20.7871,20.8295,20.7871,20.7977,4300.0
2009-07-23 12:00:00,39.3,39.45,39.3,39.37,5200.0,20.8136,20.8931,20.8136,20.8507,5200.0
2009-07-23 12:05:00,39.4,39.42,39.34,39.4,5200.0,20.8666,20.8772,20.8348,20.8666,5200.0
2009-07-23 12:10:00,39.37,39.4,39.31,39.32,1800.0,20.8507,20.8666,20.8189,20.8242,1800.0
2009-07-23 12:15:00,39.32,39.32,39.24,39.29,5200.0,20.8242,20.8242,20.7818,20.8083,5200.0
2009-07-23 12:20:00,39.3,39.32,39.29,39.32,1500.0,20.8136,20.8242,20.8083,20.8242,1500.0
2009-07-23 12:25:00,39.32,39.36,39.3,39.36,1600.0,20.8242,20.8454,20.8136,20.8454,1600.0
2009-07-23 12:30:00,39.32,39.38,39.32,39.38,2400.0,20.8242,20.856,20.8242,20.856,2400.0
2009-07-23 12:35:00,39.41,39.5,39.38,39.5,5200.0,20.8719,20.9195,20.856,20.9195,5200.0
2009-07-23 12:40:00,39.48,39.49,39.38,39.42,11500.0,20.909,20.9142,20.856,20.8772,11500.0
2009-07-23 12:45:00,39.45,39.47,39.41,39.46,3800.0,20.8931,20.9037,20.8719,20.8984,3800.0
2009-07-23 12:50:00,39.45,39.47,39.41,39.46,9900.0,20.8931,20.9037,20.8719,20.8984,9900.0
2009-07-23 12:55:00,39.46,39.53,39.46,39.48,4500.0,20.8984,20.9354,20.8984,20.909,4500.0
2009-07-23 13:00:00,39.5,39.51,39.44,39.47,4700.0,20.9195,20.9248,20.8878,20.9037,4700.0
2009-07-23 13:05:00,39.44,39.47,39.44,39.44,3800.0,20.8878,20.9037,20.8878,20.8878,3800.0
2009-07-23 13:10:00,39.43,39.47,39.43,39.44,3100.0,20.8825,20.9037,20.8825,20.8878,3100.0
2009-07-23 13:15:00,39.43,39.45,39.42,39.44,1500.0,20.8825,20.8931,20.8772,20.8878,1500.0
2009-07-23 13:20:00,39.42,39.44,39.37,39.42,5000.0,20.8772,20.8878,20.8507,20.8772,5000.0
2009-07-23 13:25:00,39.42,39.43,39.37,39.39,3600.0,20.8772,20.8825,20.8507,20.8613,3600.0
2009-07-23 13:30:00,39.37,39.41,39.36,39.41,2600.0,20.8507,20.8719,20.8454,20.8719,2600.0
2009-07-23 13:35:00,39.39,39.51,39.39,39.5,6800.0,20.8613,20.9248,20.8613,20.9195,6800.0
2009-07-23 13:40:00,39.51,39.53,39.48,39.51,3700.0,20.9248,20.9354,20.909,20.9248,3700.0
2009-07-23 13:45:00,39.51,39.53,39.49,39.5,2300.0,20.9248,20.9354,20.9142,20.9195,2300.0
2009-07-23 13:50:00,39.49,39.54,39.46,39.46,6000.0,20.9142,20.9407,20.8984,20.8984,6000.0
2009-07-23 13:55:00,39.5,39.5,39.39,39.42,4300.0,20.9195,20.9195,20.8613,20.8772,4300.0
2009-07-23 14:00:00,39.39,39.39,39.33,39.34,2700.0,20.8613,20.8613,20.8295,20.8348,2700.0
2009-07-23 14:05:00,39.33,39.36,39.29,39.29,4800.0,20.8295,20.8454,20.8083,20.8083,4800.0
2009-07-23 14:10:00,39.28,39.35,39.25,39.35,4500.0,20.803,20.8401,20.7871,20.8401,4500.0
2009-07-23 14:15:00,39.38,39.44,39.34,39.44,4100.0,20.856,20.8878,20.8348,20.8878,4100.0
2009-07-23 14:20:00,39.43,39.47,39.38,39.4,12500.0,20.8825,20.9037,20.856,20.8666,12500.0
2009-07-23 14:25:00,39.42,39.47,39.42,39.45,5500.0,20.8772,20.9037,20.8772,20.8931,5500.0
2009-07-23 14:30:00,39.46,39.46,39.36,39.36,6300.0,20.8984,20.8984,20.8454,20.8454,6300.0
2009-07-23 14:35:00,39.39,39.41,39.31,39.32,7800.0,20.8613,20.8719,20.8189,20.8242,7800.0
2009-07-23 14:40:00,39.33,39.4,39.33,39.34,9700.0,20.8295,20.8666,20.8295,20.8348,9700.0
2009-07-23 14:45:00,39.35,39.46,39.34,39.46,7800.0,20.8401,20.8984,20.8348,20.8984,7800.0
2009-07-23 14:50:00,39.46,39.47,39.43,39.47,5600.0,20.8984,20.9037,20.8825,20.9037,5600.0
2009-07-23 14:55:00,39.47,39.49,39.4,39.44,12800.0,20.9037,20.9142,20.8666,20.8878,12800.0
2009-07-23 15:00:00,39.42,39.54,39.41,39.51,9600.0,20.8772,20.9407,20.8719,20.9248,9600.0
2009-07-23 15:05:00,39.5,39.52,39.43,39.43,5100.0,20.9195,20.9301,20.8825,20.8825,5100.0
2009-07-23 15:10:00,39.45,39.5,39.4,39.48,10400.0,20.8931,20.9195,20.8666,20.909,10400.0
2009-07-23 15:15:00,39.46,39.47,39.39,39.45,9900.0,20.8984,20.9037,20.8613,20.8931,9900.0
2009-07-23 15:20:00,39.42,39.46,39.38,39.46,8700.0,20.8772,20.8984,20.856,20.8984,8700.0
2009-07-23 15:25:00,39.47,39.47,39.4,39.4,10600.0,20.9037,20.9037,20.8666,20.8666,10600.0
2009-07-23 15:30:00,39.4,39.4,39.28,39.36,18100.0,20.8666,20.8666,20.803,20.8454,18100.0
2009-07-23 15:35:00,39.37,39.47,39.34,39.43,24800.0,20.8507,20.9037,20.8348,20.8825,24800.0
2009-07-23 15:40:00,39.46,39.73,39.45,39.73,45400.0,20.8984,21.0414,20.8931,21.0414,45400.0
2009-07-23 15:45:00,39.72,39.72,39.38,39.44,39200.0,21.0361,21.0361,20.856,20.8878,39200.0
2009-07-23 15:50:00,39.44,39.48,39.23,39.37,52600.0,20.8878,20.909,20.7765,20.8507,52600.0
2009-07-23 15:55:00,39.34,39.38,39.23,39.3,86500.0,20.8348,20.856,20.7765,20.8136,86500.0
2009-07-24 09:30:00,38.95,38.99,38.73,38.98,7800.0,20.6283,20.6494,20.5117,20.6441,7800.0
2009-07-24 09:35:00,38.99,39.16,38.97,39.1,4900.0,20.6494,20.7395,20.6388,20.7077,4900.0
2009-07-24 09:40:00,39.11,39.29,39.09,39.09,5800.0,20.713,20.8083,20.7024,20.7024,5800.0
2009-07-24 09:45:00,39.11,39.18,38.95,38.95,5100.0,20.713,20.7501,20.6283,20.6283,5100.0
2009-07-24 09:50:00,38.93,38.94,38.83,38.93,3800.0,20.6177,20.623,20.5647,20.6177,3800.0
2009-07-24 09:55:00,38.94,38.94,38.79,38.92,6700.0,20.623,20.623,20.5435,20.6124,6700.0
2009-07-24 10:00:00,38.95,38.99,38.77,38.99,10100.0,20.6283,20.6494,20.5329,20.6494,10100.0
2009-07-24 10:05:00,39.0,39.07,38.85,38.92,10700.0,20.6547,20.6918,20.5753,20.6124,10700.0
2009-07-24 10:10:00,38.91,38.98,38.87,38.91,5200.0,20.6071,20.6441,20.5859,20.6071,5200.0
2009-07-24 10:15:00,38.91,39.07,38.89,39.06,7300.0,20.6071,20.6918,20.5965,20.6865,7300.0
2009-07-24 10:20:00,39.07,39.19,39.03,39.16,3500.0,20.6918,20.7554,20.6706,20.7395,3500.0
2009-07-24 10:25:00,39.14,39.25,39.14,39.25,4900.0,20.7289,20.7871,20.7289,20.7871,4900.0
2009-07-24 10:30:00,39.25,39.27,39.17,39.19,5100.0,20.7871,20.7977,20.7448,20.7554,5100.0
2009-07-24 10:35:00,39.2,39.24,39.12,39.17,5300.0,20.7607,20.7818,20.7183,20.7448,5300.0
2009-07-24 10:40:00,39.18,39.24,39.14,39.24,6700.0,20.7501,20.7818,20.7289,20.7818,6700.0
2009-07-24 10:45:00,39.19,39.45,39.19,39.45,6700.0,20.7554,20.8931,20.7554,20.8931,6700.0
2009-07-24 10:50:00,39.44,39.44,39.24,39.28,6600.0,20.8878,20.8878,20.7818,20.803,6600.0
2009-07-24 10:55:00,39.26,39.28,39.2,39.27,15600.0,20.7924,20.803,20.7607,20.7977,15600.0
2009-07-24 11:00:00,39.27,39.41,39.26,39.41,6200.0,20.7977,20.8719,20.7924,20.8719,6200.0
2009-07-24 11:05:00,39.41,39.49,39.29,39.29,7300.0,20.8719,20.9142,20.8083,20.8083,7300.0
2009-07-24 11:10:00,39.31,39.42,39.26,39.41,9900.0,20.8189,20.8772,20.7924,20.8719,9900.0
2009-07-24 11:15:00,39.41,39.44,39.39,39.42,9200.0,20.8719,20.8878,20.8613,20.8772,9200.0
2009-07-24 11:20:00,39.43,39.47,39.38,39.42,23100.0,20.8825,20.9037,20.856,20.8772,23100.0
2009-07-24 11:25:00,39.41,39.43,39.38,39.42,4300.0,20.8719,20.8825,20.856,20.8772,4300.0
2009-07-24 11:30:00,39.42,39.52,39.41,39.48,6200.0,20.8772,20.9301,20.8719,20.909,6200.0
2009-07-24 11:35:00,39.49,39.66,39.48,39.65,4700.0,20.9142,21.0043,20.909,20.999,4700.0
2009-07-24 11:40:00,39.65,39.65,39.59,39.59,8400.0,20.999,20.999,20.9672,20.9672,8400.0
2009-07-24 11:45:00,39.58,39.62,39.54,39.57,6900.0,20.9619,20.9831,20.9407,20.9566,6900.0
2009-07-24 11:50:00,39.57,39.61,39.56,39.56,8800.0,20.9566,20.9778,20.9513,20.9513,8800.0
2009-07-24 11:55:00,39.57,39.66,39.56,39.64,4900.0,20.9566,21.0043,20.9513,20.9937,4900.0
2009-07-24 12:00:00,39.65,39.65,39.61,39.61,3100.0,20.999,20.999,20.9778,20.9778,3100.0
2009-07-24 12:05:00,39.61,39.61,39.56,39.56,65400.0,20.9778,20.9778,20.9513,20.9513,65400.0
2009-07-24 12:10:00,39.55,39.57,39.49,39.49,25000.0,20.946,20.9566,20.9142,20.9142,25000.0
2009-07-24 12:15:00,39.48,39.48,39.38,39.38,7600.0,20.909,20.909,20.856,20.856,7600.0
2009-07-24 12:20:00,39.38,39.38,39.33,39.37,6200.0,20.856,20.856,20.8295,20.8507,6200.0
2009-07-24 12:25:00,39.37,39.44,39.35,39.44,3900.0,20.8507,20.8878,20.8401,20.8878,3900.0
2009-07-24 12:30:00,39.43,39.44,39.4,39.41,3800.0,20.8825,20.8878,20.8666,20.8719,3800.0
2009-07-24 12:35:00,39.4,39.4,39.31,39.31,6400.0,20.8666,20.8666,20.8189,20.8189,6400.0
2009-07-24 12:40:00,39.32,39.36,39.3,39.34,12900.0,20.8242,20.8454,20.8136,20.8348,12900.0
2009-07-24 12:45:00,39.32,39.38,39.3,39.35,8600.0,20.8242,20.856,20.8136,20.8401,8600.0
2009-07-24 12:50:00,39.35,39.41,39.28,39.28,6400.0,20.8401,20.8719,20.803,20.803,6400.0
2009-07-24 12:55:00,39.28,39.35,39.23,39.31,10800.0,20.803,20.8401,20.7765,20.8189,10800.0
2009-07-24 13:00:00,39.32,39.35,39.29,39.31,4300.0,20.8242,20.8401,20.8083,20.8189,4300.0
2009-07-24 13:05:00,39.31,39.32,39.29,39.32,4500.0,20.8189,20.8242,20.8083,20.8242,4500.0
2009-07-24 13:10:00,39.32,39.36,39.31,39.34,5300.0,20.8242,20.8454,20.8189,20.8348,5300.0
2009-07-24 13:15:00,39.34,39.38,39.33,39.38,7600.0,20.8348,20.856,20.8295,20.856,7600.0
2009-07-24 13:20:00,39.38,39.4,39.34,39.36,6700.0,20.856,20.8666,20.8348,20.8454,6700.0
2009-07-24 13:25:00,39.39,39.41,39.38,39.4,3700.0,20.8613,20.8719,20.856,20.8666,3700.0
2009-07-24 13:30:00,39.39,39.56,39.38,39.56,6100.0,20.8613,20.9513,20.856,20.9513,6100.0
2009-07-24 13:35:00,39.57,39.61,39.53,39.61,4100.0,20.9566,20.9778,20.9354,20.9778,4100.0
2009-07-24 13:40:00,39.64,39.66,39.63,39.63,3600.0,20.9937,21.0043,20.9884,20.9884,3600.0
2009-07-24 13:45:00,39.62,39.65,39.6,39.62,2700.0,20.9831,20.999,20.9725,20.9831,2700.0
2009-07-24 13:50:00,39.62,39.69,39.62,39.65,3800.0,20.9831,21.0202,20.9831,20.999,3800.0
2009-07-24 13:55:00,39.67,39.68,39.65,39.65,2900.0,21.0096,21.0149,20.999,20.999,2900.0
2009-07-24 14:00:00,39.66,39.73,39.66,39.7,17900.0,21.0043,21.0414,21.0043,21.0255,17900.0
2009-07-24 14:05:00,39.73,39.8,39.73,39.77,5200.0,21.0414,21.0784,21.0414,21.0625,5200.0
2009-07-24 14:10:00,39.78,39.82,39.75,39.82,9000.0,21.0678,21.089,21.0519,21.089,9000.0
2009-07-24 14:15:00,39.82,39.82,39.74,39.75,4500.0,21.089,21.089,21.0466,21.0519,4500.0
2009-07-24 14:20:00,39.75,39.75,39.61,39.62,5800.0,21.0519,21.0519,20.9778,20.9831,5800.0
2009-07-24 14:25:00,39.6,39.72,39.6,39.72,11300.0,20.9725,21.0361,20.9725,21.0361,11300.0
2009-07-24 14:30:00,39.71,39.82,39.71,39.82,8600.0,21.0308,21.089,21.0308,21.089,8600.0
2009-07-24 14:35:00,39.81,39.83,39.79,39.8,5300.0,21.0837,21.0943,21.0731,21.0784,5300.0
2009-07-24 14:40:00,39.8,39.86,39.8,39.85,9600.0,21.0784,21.1102,21.0784,21.1049,9600.0
2009-07-24 14:45:00,39.85,39.88,39.84,39.87,5700.0,21.1049,21.1208,21.0996,21.1155,5700.0
2009-07-24 14:50:00,39.86,39.88,39.79,39.79,17000.0,21.1102,21.1208,21.0731,21.0731,17000.0
2009-07-24 14:55:00,39.8,39.87,39.8,39.87,11700.0,21.0784,21.1155,21.0784,21.1155,11700.0
2009-07-24 15:00:00,39.88,39.92,39.85,39.86,6500.0,21.1208,21.142,21.1049,21.1102,6500.0
2009-07-24 15:05:00,39.87,39.87,39.81,39.85,9200.0,21.1155,21.1155,21.0837,21.1049,9200.0
2009-07-24 15:10:00,39.84,39.85,39.84,39.85,14500.0,21.0996,21.1049,21.0996,21.1049,14500.0
2009-07-24 15:15:00,39.86,39.87,39.83,39.85,14400.0,21.1102,21.1155,21.0943,21.1049,14400.0
2009-07-24 15:20:00,39.85,39.91,39.84,39.91,18400.0,21.1049,21.1367,21.0996,21.1367,18400.0
2009-07-24 15:25:00,39.89,39.93,39.87,39.87,12700.0,21.1261,21.1473,21.1155,21.1155,12700.0
2009-07-24 15:30:00,39.87,39.88,39.78,39.8,15200.0,21.1155,21.1208,21.0678,21.0784,15200.0
2009-07-24 15:35:00,39.82,39.87,39.81,39.84,21100.0,21.089,21.1155,21.0837,21.0996,21100.0
2009-07-24 15:40:00,39.84,39.93,39.84,39.92,23500.0,21.0996,21.1473,21.0996,21.142,23500.0
2009-07-24 15:45:00,39.92,39.93,39.85,39.93,33200.0,21.142,21.1473,21.1049,21.1473,33200.0
2009-07-24 15:50:00,39.9,39.96,39.87,39.9,31300.0,21.1314,21.1632,21.1155,21.1314,31300.0
2009-07-24 15:55:00,39.89,40.0,39.77,39.9,94900.0,21.1261,21.1843,21.0625,21.1314,94900.0
2009-07-27 09:30:00,39.94,39.94,39.1,39.16,37900.0,21.1526,21.1526,20.7077,20.7395,37900.0
2009-07-27 09:35:00,39.15,39.22,39.1,39.21,32000.0,20.7342,20.7713,20.7077,20.766,32000.0
2009-07-27 09:40:00,39.25,39.65,39.21,39.62,22700.0,20.7871,20.999,20.766,20.9831,22700.0
2009-07-27 09:45:00,39.62,39.67,39.48,39.51,18500.0,20.9831,21.0096,20.909,20.9248,18500.0
2009-07-27 09:50:00,39.47,39.51,39.27,39.27,14600.0,20.9037,20.9248,20.7977,20.7977,14600.0
2009-07-27 09:55:00,39.25,39.25,39.13,39.2,20300.0,20.7871,20.7871,20.7236,20.7607,20300.0
2009-07-27 10:00:00,39.2,39.72,39.2,39.58,32600.0,20.7607,21.0361,20.7607,20.9619,32600.0
2009-07-27 10:05:00,39.58,39.69,39.56,39.61,11700.0,20.9619,21.0202,20.9513,20.9778,11700.0
2009-07-27 10:10:00,39.59,39.66,39.35,39.4,8500.0,20.9672,21.0043,20.8401,20.8666,8500.0
2009-07-27 10:15:00,39.35,39.52,39.33,39.44,19900.0,20.8401,20.9301,20.8295,20.8878,19900.0
2009-07-27 10:20:00,39.44,39.49,39.35,39.36,6300.0,20.8878,20.9142,20.8401,20.8454,6300.0
2009-07-27 10:25:00,39.37,39.39,39.27,39.28,11900.0,20.8507,20.8613,20.7977,20.803,11900.0
2009-07-27 10:30:00,39.25,39.25,39.06,39.06,26300.0,20.7871,20.7871,20.6865,20.6865,26300.0
2009-07-27 10:35:00,39.07,39.09,39.01,39.01,14100.0,20.6918,20.7024,20.66,20.66,14100.0
2009-07-27 10:40:00,39.01,39.05,38.98,39.02,13100.0,20.66,20.6812,20.6441,20.6653,13100.0
2009-07-27 10:45:00,39.01,39.12,39.01,39.12,16500.0,20.66,20.7183,20.66,20.7183,16500.0
2009-07-27 10:50:00,39.12,39.12,39.03,39.06,11200.0,20.7183,20.7183,20.6706,20.6865,11200.0
2009-07-27 10:55:00,39.04,39.04,38.93,39.0,14600.0,20.6759,20.6759,20.6177,20.6547,14600.0
2009-07-27 11:00:00,39.02,39.24,39.0,39.16,7800.0,20.6653,20.7818,20.6547,20.7395,7800.0
2009-07-27 11:05:00,39.16,39.16,39.11,39.11,8700.0,20.7395,20.7395,20.713,20.713,8700.0
2009-07-27 11:10:00,39.12,39.24,39.11,39.21,9100.0,20.7183,20.7818,20.713,20.766,9100.0
2009-07-27 11:15:00,39.24,39.26,39.19,39.21,7500.0,20.7818,20.7924,20.7554,20.766,7500.0
2009-07-27 11:20:00,39.21,39.21,39.14,39.16,17900.0,20.766,20.766,20.7289,20.7395,17900.0
2009-07-27 11:25:00,39.14,39.17,39.12,39.13,12500.0,20.7289,20.7448,20.7183,20.7236,12500.0
2009-07-27 11:30:00,39.12,39.12,39.06,39.06,15100.0,20.7183,20.7183,20.6865,20.6865,15100.0
2009-07-27 11:35:00,39.05,39.06,38.92,38.92,13300.0,20.6812,20.6865,20.6124,20.6124,13300.0
2009-07-27 11:40:00,38.9,38.94,38.88,38.94,7700.0,20.6018,20.623,20.5912,20.623,7700.0
2009-07-27 11:45:00,38.96,39.09,38.94,39.08,24000.0,20.6336,20.7024,20.623,20.6971,24000.0
2009-07-27 11:50:00,39.06,39.12,39.0,39.02,10100.0,20.6865,20.7183,20.6547,20.6653,10100.0
2009-07-27 11:55:00,39.04,39.04,38.9,38.9,4000.0,20.6759,20.6759,20.6018,20.6018,4000.0
2009-07-27 12:00:00,38.91,38.92,38.86,38.88,7700.0,20.6071,20.6124,20.5806,20.5912,7700.0
2009-07-27 12:05:00,38.87,38.89,38.81,38.83,12600.0,20.5859,20.5965,20.5541,20.5647,12600.0
2009-07-27 12:10:00,38.82,38.82,38.78,38.8,23000.0,20.5594,20.5594,20.5382,20.5488,23000.0
2009-07-27 12:15:00,38.8,38.93,38.79,38.93,16700.0,20.5488,20.6177,20.5435,20.6177,16700.0
2009-07-27 12:20:00,38.96,38.96,38.82,38.86,11500.0,20.6336,20.6336,20.5594,20.5806,11500.0
2009-07-27 12:25:00,38.86,38.88,38.81,38.83,7200.0,20.5806,20.5912,20.5541,20.5647,7200.0
2009-07-27 12:30:00,38.82,38.83,38.76,38.77,13300.0,20.5594,20.5647,20.5276,20.5329,13300.0
2009-07-27 12:35:00,38.78,38.81,38.76,38.79,14800.0,20.5382,20.5541,20.5276,20.5435,14800.0
2009-07-27 12:40:00,38.79,38.87,38.78,38.79,16000.0,20.5435,20.5859,20.5382,20.5435,16000.0
2009-07-27 12:45:00,38.78,38.8,38.72,38.74,11300.0,20.5382,20.5488,20.5064,20.517,11300.0
2009-07-27 12:50:00,38.73,38.79,38.7,38.7,10800.0,20.5117,20.5435,20.4959,20.4959,10800.0
2009-07-27 12:55:00,38.69,38.72,38.69,38.72,41200.0,20.4906,20.5064,20.4906,20.5064,41200.0
2009-07-27 13:00:00,38.72,38.75,38.71,38.73,55700.0,20.5064,20.5223,20.5012,20.5117,55700.0
2009-07-27 13:05:00,38.73,38.76,38.72,38.73,9300.0,20.5117,20.5276,20.5064,20.5117,9300.0
2009-07-27 13:10:00,38.74,38.77,38.69,38.76,18800.0,20.517,20.5329,20.4906,20.5276,18800.0
2009-07-27 13:15:00,38.76,38.76,38.69,38.72,10900.0,20.5276,20.5276,20.4906,20.5064,10900.0
2009-07-27 13:20:00,38.73,38.73,38.66,38.69,12700.0,20.5117,20.5117,20.4747,20.4906,12700.0
2009-07-27 13:25:00,38.69,38.71,38.64,38.66,10600.0,20.4906,20.5012,20.4641,20.4747,10600.0
2009-07-27 13:30:00,38.66,38.8,38.65,38.8,24800.0,20.4747,20.5488,20.4694,20.5488,24800.0
2009-07-27 13:35:00,38.78,38.84,38.78,38.81,9700.0,20.5382,20.57,20.5382,20.5541,9700.0
2009-07-27 13:40:00,38.82,38.95,38.82,38.9,15800.0,20.5594,20.6283,20.5594,20.6018,15800.0
2009-07-27 13:45:00,38.9,38.91,38.88,38.89,9700.0,20.6018,20.6071,20.5912,20.5965,9700.0
2009-07-27 13:50:00,38.89,38.98,38.88,38.98,20200.0,20.5965,20.6441,20.5912,20.6441,20200.0
2009-07-27 13:55:00,38.95,39.07,38.95,39.02,11500.0,20.6283,20.6918,20.6283,20.6653,11500.0
2009-07-27 14:00:00,39.04,39.09,38.97,38.98,12200.0,20.6759,20.7024,20.6388,20.6441,12200.0
2009-07-27 14:05:00,38.98,39.03,38.97,39.02,12300.0,20.6441,20.6706,20.6388,20.6653,12300.0
2009-07-27 14:10:00,39.02,39.04,38.99,39.0,10600.0,20.6653,20.6759,20.6494,20.6547,10600.0
2009-07-27 14:15:00,38.99,39.09,38.99,39.07,14700.0,20.6494,20.7024,20.6494,20.6918,14700.0
2009-07-27 14:20:00,39.07,39.07,38.99,38.99,8700.0,20.6918,20.6918,20.6494,20.6494,8700.0
2009-07-27 14:25:00,38.98,39.0,38.92,38.95,14500.0,20.6441,20.6547,20.6124,20.6283,14500.0
2009-07-27 14:30:00,38.95,38.95,38.89,38.89,8400.0,20.6283,20.6283,20.5965,20.5965,8400.0
2009-07-27 14:35:00,38.89,38.99,38.89,38.93,14800.0,20.5965,20.6494,20.5965,20.6177,14800.0
2009-07-27 14:40:00,38.92,39.0,38.87,38.99,18800.0,20.6124,20.6547,20.5859,20.6494,18800.0
2009-07-27 14:45:00,38.99,39.12,38.98,39.11,15000.0,20.6494,20.7183,20.6441,20.713,15000.0
2009-07-27 14:50:00,39.09,39.11,39.05,39.07,12000.0,20.7024,20.713,20.6812,20.6918,12000.0
2009-07-27 14:55:00,39.07,39.08,39.03,39.03,13700.0,20.6918,20.6971,20.6706,20.6706,13700.0
2009-07-27 15:00:00,39.03,39.15,38.99,39.01,39300.0,20.6706,20.7342,20.6494,20.66,39300.0
2009-07-27 15:05:00,39.02,39.08,39.0,39.05,131100.0,20.6653,20.6971,20.6547,20.6812,131100.0
2009-07-27 15:10:00,39.06,39.06,38.98,39.01,7700.0,20.6865,20.6865,20.6441,20.66,7700.0
2009-07-27 15:15:00,39.0,39.03,38.89,38.89,9300.0,20.6547,20.6706,20.5965,20.5965,9300.0
2009-07-27 15:20:00,38.87,38.87,38.76,38.77,16500.0,20.5859,20.5859,20.5276,20.5329,16500.0
2009-07-27 15:25:00,38.75,38.8,38.75,38.76,21200.0,20.5223,20.5488,20.5223,20.5276,21200.0
2009-07-27 15:30:00,38.75,38.76,38.67,38.69,9900.0,20.5223,20.5276,20.48,20.4906,9900.0
2009-07-27 15:35:00,38.68,38.71,38.6,38.69,22100.0,20.4853,20.5012,20.4429,20.4906,22100.0
2009-07-27 15:40:00,38.71,38.81,38.7,38.8,20600.0,20.5012,20.5541,20.4959,20.5488,20600.0
2009-07-27 15:45:00,38.8,38.81,38.69,38.74,20200.0,20.5488,20.5541,20.4906,20.517,20200.0
2009-07-27 15:50:00,38.74,38.88,38.73,38.85,23400.0,20.517,20.5912,20.5117,20.5753,23400.0
2009-07-27 15:55:00,38.85,39.13,38.82,39.09,86300.0,20.5753,20.7236,20.5594,20.7024,86300.0
2009-07-28 09:30:00,38.86,39.0,38.64,38.91,4400.0,20.5806,20.6547,20.4641,20.6071,4400.0
2009-07-28 09:35:00,38.91,39.12,38.84,39.08,7600.0,20.6071,20.7183,20.57,20.6971,7600.0
2009-07-28 09:40:00,39.1,39.33,39.1,39.22,9500.0,20.7077,20.8295,20.7077,20.7713,9500.0
2009-07-28 09:45:00,39.23,39.39,39.23,39.39,7800.0,20.7765,20.8613,20.7765,20.8613,7800.0
2009-07-28 09:50:00,39.43,39.45,39.35,39.35,14000.0,20.8825,20.8931,20.8401,20.8401,14000.0
2009-07-28 09:55:00,39.37,39.41,39.3,39.34,13800.0,20.8507,20.8719,20.8136,20.8348,13800.0
2009-07-28 10:00:00,39.33,39.5,39.24,39.41,33700.0,20.8295,20.9195,20.7818,20.8719,33700.0
2009-07-28 10:05:00,39.41,39.53,39.39,39.5,14000.0,20.8719,20.9354,20.8613,20.9195,14000.0
2009-07-28 10:10:00,39.5,39.53,39.39,39.45,9400.0,20.9195,20.9354,20.8613,20.8931,9400.0
2009-07-28 10:15:00,39.44,39.44,39.24,39.33,12200.0,20.8878,20.8878,20.7818,20.8295,12200.0
2009-07-28 10:20:00,39.34,39.4,39.29,39.4,6400.0,20.8348,20.8666,20.8083,20.8666,6400.0
2009-07-28 10:25:00,39.37,39.5,39.37,39.49,59200.0,20.8507,20.9195,20.8507,20.9142,59200.0
2009-07-28 10:30:00,39.47,39.5,39.44,39.44,11500.0,20.9037,20.9195,20.8878,20.8878,11500.0
2009-07-28 10:35:00,39.49,39.56,39.48,39.54,6900.0,20.9142,20.9513,20.909,20.9407,6900.0
2009-07-28 10:40:00,39.54,39.54,39.44,39.48,5500.0,20.9407,20.9407,20.8878,20.909,5500.0
2009-07-28 10:45:00,39.47,39.49,39.46,39.48,3100.0,20.9037,20.9142,20.8984,20.909,3100.0
2009-07-28 10:50:00,39.49,39.54,39.49,39.53,6400.0,20.9142,20.9407,20.9142,20.9354,6400.0
2009-07-28 10:55:00,39.51,39.54,39.51,39.52,9600.0,20.9248,20.9407,20.9248,20.9301,9600.0
2009-07-28 11:00:00,39.53,39.56,39.45,39.47,3900.0,20.9354,20.9513,20.8931,20.9037,3900.0
2009-07-28 11:05:00,39.47,39.56,39.46,39.46,7400.0,20.9037,20.9513,20.8984,20.8984,7400.0
2009-07-28 11:10:00,39.47,39.48,39.4,39.44,6000.0,20.9037,20.909,20.8666,20.8878,6000.0
2009-07-28 11:15:00,39.43,39.56,39.39,39.53,4000.0,20.8825,20.9513,20.8613,20.9354,4000.0
2009-07-28 11:20:00,39.52,39.56,39.47,39.48,7200.0,20.9301,20.9513,20.9037,20.909,7200.0
2009-07-28 11:25:00,39.5,39.51,39.42,39.45,7300.0,20.9195,20.9248,20.8772,20.8931,7300.0
2009-07-28 11:30:00,39.46,39.46,39.4,39.43,3800.0,20.8984,20.8984,20.8666,20.8825,3800.0
2009-07-28 11:35:00,39.42,39.43,39.33,39.41,8400.0,20.8772,20.8825,20.8295,20.8719,8400.0
2009-07-28 11:40:00,39.42,39.49,39.42,39.45,5200.0,20.8772,20.9142,20.8772,20.8931,5200.0
2009-07-28 11:45:00,39.47,39.56,39.47,39.55,12500.0,20.9037,20.9513,20.9037,20.946,12500.0
2009-07-28 11:50:00,39.52,39.53,39.46,39.46,5600.0,20.9301,20.9354,20.8984,20.8984,5600.0
2009-07-28 11:55:00,39.46,39.46,39.4,39.43,3900.0,20.8984,20.8984,20.8666,20.8825,3900.0
2009-07-28 12:00:00,39.46,39.47,39.42,39.42,2500.0,20.8984,20.9037,20.8772,20.8772,2500.0
2009-07-28 12:05:00,39.41,39.46,39.37,39.45,11900.0,20.8719,20.8984,20.8507,20.8931,11900.0
2009-07-28 12:10:00,39.46,39.49,39.46,39.49,4400.0,20.8984,20.9142,20.8984,20.9142,4400.0
2009-07-28 12:15:00,39.48,39.49,39.46,39.47,1500.0,20.909,20.9142,20.8984,20.9037,1500.0
2009-07-28 12:20:00,39.46,39.46,39.38,39.41,2500.0,20.8984,20.8984,20.856,20.8719,2500.0
2009-07-28 12:25:00,39.43,39.49,39.43,39.49,6800.0,20.8825,20.9142,20.8825,20.9142,6800.0
2009-07-28 12:30:00,39.47,39.52,39.43,39.52,4200.0,20.9037,20.9301,20.8825,20.9301,4200.0
2009-07-28 12:35:00,39.53,39.62,39.51,39.6,5000.0,20.9354,20.9831,20.9248,20.9725,5000.0
2009-07-28 12:40:00,39.58,39.59,39.54,39.54,2700.0,20.9619,20.9672,20.9407,20.9407,2700.0
2009-07-28 12:45:00,39.54,39.54,39.52,39.54,3600.0,20.9407,20.9407,20.9301,20.9407,3600.0
2009-07-28 12:50:00,39.54,39.54,39.49,39.51,4400.0,20.9407,20.9407,20.9142,20.9248,4400.0
2009-07-28 12:55:00,39.52,39.54,39.52,39.54,6500.0,20.9301,20.9407,20.9301,20.9407,6500.0
2009-07-28 13:00:00,39.54,39.54,39.5,39.51,4300.0,20.9407,20.9407,20.9195,20.9248,4300.0
2009-07-28 13:05:00,39.51,39.55,39.5,39.55,11100.0,20.9248,20.946,20.9195,20.946,11100.0
2009-07-28 13:10:00,39.55,39.71,39.55,39.65,6200.0,20.946,21.0308,20.946,20.999,6200.0
2009-07-28 13:15:00,39.66,39.67,39.64,39.64,1700.0,21.0043,21.0096,20.9937,20.9937,1700.0
2009-07-28 13:20:00,39.63,39.7,39.61,39.69,9300.0,20.9884,21.0255,20.9778,21.0202,9300.0
2009-07-28 13:25:00,39.7,39.8,39.69,39.77,7200.0,21.0255,21.0784,21.0202,21.0625,7200.0
2009-07-28 13:30:00,39.79,39.8,39.74,39.74,3900.0,21.0731,21.0784,21.0466,21.0466,3900.0
2009-07-28 13:35:00,39.73,39.74,39.71,39.74,3000.0,21.0414,21.0466,21.0308,21.0466,3000.0
2009-07-28 13:40:00,39.74,39.76,39.72,39.72,3400.0,21.0466,21.0572,21.0361,21.0361,3400.0
2009-07-28 13:45:00,39.71,39.74,39.71,39.71,1800.0,21.0308,21.0466,21.0308,21.0308,1800.0
2009-07-28 13:50:00,39.72,39.74,39.69,39.73,8000.0,21.0361,21.0466,21.0202,21.0414,8000.0
2009-07-28 13:55:00,39.74,39.86,39.74,39.77,9300.0,21.0466,21.1102,21.0466,21.0625,9300.0
2009-07-28 14:00:00,39.77,39.77,39.68,39.74,5300.0,21.0625,21.0625,21.0149,21.0466,5300.0
2009-07-28 14:05:00,39.72,39.78,39.7,39.78,8000.0,21.0361,21.0678,21.0255,21.0678,8000.0
2009-07-28 14:10:00,39.8,39.8,39.73,39.76,4400.0,21.0784,21.0784,21.0414,21.0572,4400.0
2009-07-28 14:15:00,39.75,39.76,39.71,39.71,93700.0,21.0519,21.0572,21.0308,21.0308,93700.0
2009-07-28 14:20:00,39.72,39.75,39.7,39.73,11700.0,21.0361,21.0519,21.0255,21.0414,11700.0
2009-07-28 14:25:00,39.75,39.75,39.72,39.74,4800.0,21.0519,21.0519,21.0361,21.0466,4800.0
2009-07-28 14:30:00,39.72,39.83,39.72,39.79,11300.0,21.0361,21.0943,21.0361,21.0731,11300.0
2009-07-28 14:35:00,39.79,39.82,39.77,39.8,5400.0,21.0731,21.089,21.0625,21.0784,5400.0
2009-07-28 14:40:00,39.81,39.82,39.7,39.7,11200.0,21.0837,21.089,21.0255,21.0255,11200.0
2009-07-28 14:45:00,39.71,39.74,39.69,39.72,2000.0,21.0308,21.0466,21.0202,21.0361,2000.0
2009-07-28 14:50:00,39.71,39.72,39.59,39.6,6300.0,21.0308,21.0361,20.9672,20.9725,6300.0
2009-07-28 14:55:00,39.59,39.63,39.58,39.6,4600.0,20.9672,20.9884,20.9619,20.9725,4600.0
2009-07-28 15:00:00,39.59,39.67,39.58,39.67,7600.0,20.9672,21.0096,20.9619,21.0096,7600.0
2009-07-28 15:05:00,39.68,39.72,39.66,39.67,8500.0,21.0149,21.0361,21.0043,21.0096,8500.0
2009-07-28 15:10:00,39.66,39.78,39.65,39.77,7300.0,21.0043,21.0678,20.999,21.0625,7300.0
2009-07-28 15:15:00,39.78,39.85,39.74,39.74,7700.0,21.0678,21.1049,21.0466,21.0466,7700.0
2009-07-28 15:20:00,39.74,39.84,39.72,39.79,9700.0,21.0466,21.0996,21.0361,21.0731,9700.0
2009-07-28 15:25:00,39.78,39.83,39.75,39.83,6300.0,21.0678,21.0943,21.0519,21.0943,6300.0
2009-07-28 15:30:00,39.84,39.92,39.8,39.92,15200.0,21.0996,21.142,21.0784,21.142,15200.0
2009-07-28 15:35:00,39.9,39.9,39.77,39.77,14300.0,21.1314,21.1314,21.0625,21.0625,14300.0
2009-07-28 15:40:00,39.8,39.94,39.79,39.9,18500.0,21.0784,21.1526,21.0731,21.1314,18500.0
2009-07-28 15:45:00,39.9,39.96,39.86,39.87,24700.0,21.1314,21.1632,21.1102,21.1155,24700.0
2009-07-28 15:50:00,39.89,39.93,39.83,39.86,16800.0,21.1261,21.1473,21.0943,21.1102,16800.0
2009-07-28 15:55:00,39.85,39.89,39.61,39.7,65200.0,21.1049,21.1261,20.9778,21.0255,65200.0
2009-07-29 09:30:00,39.46,39.58,39.34,39.52,9500.0,20.8984,20.9619,20.8348,20.9301,9500.0
2009-07-29 09:35:00,39.52,39.58,39.36,39.45,2100.0,20.9301,20.9619,20.8454,20.8931,2100.0
2009-07-29 09:40:00,39.48,39.48,39.34,39.34,3000.0,20.909,20.909,20.8348,20.8348,3000.0
2009-07-29 09:45:00,39.37,39.41,39.31,39.31,5000.0,20.8507,20.8719,20.8189,20.8189,5000.0
2009-07-29 09:50:00,39.31,39.36,39.22,39.31,2100.0,20.8189,20.8454,20.7713,20.8189,2100.0
2009-07-29 09:55:00,39.31,39.51,39.31,39.5,2800.0,20.8189,20.9248,20.8189,20.9195,2800.0
2009-07-29 10:00:00,39.51,39.52,39.31,39.31,12800.0,20.9248,20.9301,20.8189,20.8189,12800.0
2009-07-29 10:05:00,39.35,39.62,39.35,39.4,10700.0,20.8401,20.9831,20.8401,20.8666,10700.0
2009-07-29 10:10:00,39.4,39.45,39.36,39.43,5700.0,20.8666,20.8931,20.8454,20.8825,5700.0
2009-07-29 10:15:00,39.43,39.49,39.26,39.26,11900.0,20.8825,20.9142,20.7924,20.7924,11900.0
2009-07-29 10:20:00,39.25,39.31,39.22,39.25,10200.0,20.7871,20.8189,20.7713,20.7871,10200.0
2009-07-29 10:25:00,39.23,39.35,39.23,39.29,11200.0,20.7765,20.8401,20.7765,20.8083,11200.0
2009-07-29 10:30:00,39.3,39.3,39.14,39.21,20100.0,20.8136,20.8136,20.7289,20.766,20100.0
2009-07-29 10:35:00,39.2,39.26,39.16,39.19,6000.0,20.7607,20.7924,20.7395,20.7554,6000.0
2009-07-29 10:40:00,39.19,39.27,39.18,39.18,7800.0,20.7554,20.7977,20.7501,20.7501,7800.0
2009-07-29 10:45:00,39.19,39.28,39.13,39.23,9300.0,20.7554,20.803,20.7236,20.7765,9300.0
2009-07-29 10:50:00,39.22,39.26,39.14,39.14,9000.0,20.7713,20.7924,20.7289,20.7289,9000.0
2009-07-29 10:55:00,39.13,39.15,39.02,39.1,5700.0,20.7236,20.7342,20.6653,20.7077,5700.0
2009-07-29 11:00:00,39.1,39.14,39.04,39.08,6900.0,20.7077,20.7289,20.6759,20.6971,6900.0
2009-07-29 11:05:00,39.04,39.09,39.0,39.06,6000.0,20.6759,20.7024,20.6547,20.6865,6000.0
2009-07-29 11:10:00,39.07,39.11,39.0,39.07,6400.0,20.6918,20.713,20.6547,20.6918,6400.0
2009-07-29 11:15:00,39.04,39.11,39.04,39.11,6100.0,20.6759,20.713,20.6759,20.713,6100.0
2009-07-29 11:20:00,39.15,39.23,39.14,39.14,6100.0,20.7342,20.7765,20.7289,20.7289,6100.0
2009-07-29 11:25:00,39.15,39.2,39.12,39.15,8000.0,20.7342,20.7607,20.7183,20.7342,8000.0
2009-07-29 11:30:00,39.15,39.22,39.15,39.16,8700.0,20.7342,20.7713,20.7342,20.7395,8700.0
2009-07-29 11:35:00,39.16,39.19,39.12,39.12,4200.0,20.7395,20.7554,20.7183,20.7183,4200.0
2009-07-29 11:40:00,39.1,39.14,39.08,39.1,11700.0,20.7077,20.7289,20.6971,20.7077,11700.0
2009-07-29 11:45:00,39.1,39.16,39.09,39.11,7500.0,20.7077,20.7395,20.7024,20.713,7500.0
2009-07-29 11:50:00,39.11,39.13,39.0,39.03,5500.0,20.713,20.7236,20.6547,20.6706,5500.0
2009-07-29 11:55:00,39.03,39.19,39.03,39.09,7000.0,20.6706,20.7554,20.6706,20.7024,7000.0
2009-07-29 12:00:00,39.11,39.14,39.07,39.07,3000.0,20.713,20.7289,20.6918,20.6918,3000.0
2009-07-29 12:05:00,39.07,39.07,39.02,39.02,3200.0,20.6918,20.6918,20.6653,20.6653,3200.0
2009-07-29 12:10:00,39.02,39.03,39.0,39.01,4000.0,20.6653,20.6706,20.6547,20.66,4000.0
2009-07-29 12:15:00,39.02,39.03,38.96,38.96,6200.0,20.6653,20.6706,20.6336,20.6336,6200.0
2009-07-29 12:20:00,38.96,38.98,38.95,38.96,4200.0,20.6336,20.6441,20.6283,20.6336,4200.0
2009-07-29 12:25:00,38.97,39.02,38.95,39.02,5200.0,20.6388,20.6653,20.6283,20.6653,5200.0
2009-07-29 12:30:00,39.0,39.03,38.98,39.01,2700.0,20.6547,20.6706,20.6441,20.66,2700.0
2009-07-29 12:35:00,38.99,39.04,38.98,39.04,4300.0,20.6494,20.6759,20.6441,20.6759,4300.0
2009-07-29 12:40:00,39.04,39.04,38.97,39.0,6300.0,20.6759,20.6759,20.6388,20.6547,6300.0
2009-07-29 12:45:00,38.98,39.0,38.94,38.95,8100.0,20.6441,20.6547,20.623,20.6283,8100.0
2009-07-29 12:50:00,38.96,39.01,38.92,38.92,5600.0,20.6336,20.66,20.6124,20.6124,5600.0
2009-07-29 12:55:00,38.92,38.94,38.89,38.9,7900.0,20.6124,20.623,20.5965,20.6018,7900.0
2009-07-29 13:00:00,38.87,38.9,38.76,38.78,13800.0,20.5859,20.6018,20.5276,20.5382,13800.0
2009-07-29 13:05:00,38.78,38.86,38.76,38.79,12600.0,20.5382,20.5806,20.5276,20.5435,12600.0
2009-07-29 13:10:00,38.79,38.9,38.75,38.84,11600.0,20.5435,20.6018,20.5223,20.57,11600.0
2009-07-29 13:15:00,38.84,38.92,38.81,38.91,9400.0,20.57,20.6124,20.5541,20.6071,9400.0
2009-07-29 13:20:00,38.87,38.97,38.87,38.94,13100.0,20.5859,20.6388,20.5859,20.623,13100.0
2009-07-29 13:25:00,38.94,38.97,38.89,38.94,21300.0,20.623,20.6388,20.5965,20.623,21300.0
2009-07-29 13:30:00,38.94,39.01,38.89,39.01,14100.0,20.623,20.66,20.5965,20.66,14100.0
2009-07-29 13:35:00,39.0,39.07,38.99,39.06,15000.0,20.6547,20.6918,20.6494,20.6865,15000.0
2009-07-29 13:40:00,39.06,39.1,39.05,39.08,6200.0,20.6865,20.7077,20.6812,20.6971,6200.0
2009-07-29 13:45:00,39.09,39.1,39.04,39.06,5500.0,20.7024,20.7077,20.6759,20.6865,5500.0
2009-07-29 13:50:00,39.09,39.09,38.98,38.98,6900.0,20.7024,20.7024,20.6441,20.6441,6900.0
2009-07-29 13:55:00,38.96,39.05,38.95,39.04,8300.0,20.6336,20.6812,20.6283,20.6759,8300.0
2009-07-29 14:00:00,39.04,39.13,38.93,38.93,16000.0,20.6759,20.7236,20.6177,20.6177,16000.0
2009-07-29 14:05:00,38.96,38.97,38.89,38.95,16300.0,20.6336,20.6388,20.5965,20.6283,16300.0
2009-07-29 14:10:00,38.96,39.0,38.92,38.94,14000.0,20.6336,20.6547,20.6124,20.623,14000.0
2009-07-29 14:15:00,38.92,38.94,38.89,38.93,8800.0,20.6124,20.623,20.5965,20.6177,8800.0
2009-07-29 14:20:00,38.93,39.01,38.91,39.01,10200.0,20.6177,20.66,20.6071,20.66,10200.0
2009-07-29 14:25:00,39.0,39.15,38.97,39.15,11000.0,20.6547,20.7342,20.6388,20.7342,11000.0
2009-07-29 14:30:00,39.16,39.16,39.11,39.11,32900.0,20.7395,20.7395,20.713,20.713,32900.0
2009-07-29 14:35:00,39.11,39.15,39.01,39.04,54100.0,20.713,20.7342,20.66,20.6759,54100.0
2009-07-29 14:40:00,39.01,39.04,38.93,38.95,19400.0,20.66,20.6759,20.6177,20.6283,19400.0
2009-07-29 14:45:00,38.91,38.98,38.89,38.96,15500.0,20.6071,20.6441,20.5965,20.6336,15500.0
2009-07-29 14:50:00,38.95,38.99,38.84,38.84,15200.0,20.6283,20.6494,20.57,20.57,15200.0
2009-07-29 14:55:00,38.87,38.89,38.79,38.85,7100.0,20.5859,20.5965,20.5435,20.5753,7100.0
2009-07-29 15:00:00,38.84,39.01,38.83,39.0,12500.0,20.57,20.66,20.5647,20.6547,12500.0
2009-07-29 15:05:00,39.0,39.09,39.0,39.08,20000.0,20.6547,20.7024,20.6547,20.6971,20000.0
2009-07-29 15:10:00,39.08,39.17,39.08,39.12,24700.0,20.6971,20.7448,20.6971,20.7183,24700.0
2009-07-29 15:15:00,39.11,39.11,38.97,39.03,24700.0,20.713,20.713,20.6388,20.6706,24700.0
2009-07-29 15:20:00,39.04,39.05,39.0,39.04,25700.0,20.6759,20.6812,20.6547,20.6759,25700.0
2009-07-29 15:25:00,39.03,39.11,39.03,39.06,20200.0,20.6706,20.713,20.6706,20.6865,20200.0
2009-07-29 15:30:00,39.08,39.12,39.06,39.1,26500.0,20.6971,20.7183,20.6865,20.7077,26500.0
2009-07-29 15:35:00,39.1,39.2,39.08,39.2,56800.0,20.7077,20.7607,20.6971,20.7607,56800.0
2009-07-29 15:40:00,39.2,39.28,39.16,39.2,40900.0,20.7607,20.803,20.7395,20.7607,40900.0
2009-07-29 15:45:00,39.19,39.43,39.19,39.31,38700.0,20.7554,20.8825,20.7554,20.8189,38700.0
2009-07-29 15:50:00,39.31,39.31,39.2,39.2,30200.0,20.8189,20.8189,20.7607,20.7607,30200.0
2009-07-29 15:55:00,39.19,39.24,38.97,39.05,76300.0,20.7554,20.7818,20.6388,20.6812,76300.0
2009-07-30 09:30:00,39.55,39.86,39.42,39.78,17800.0,20.946,21.1102,20.8772,21.0678,17800.0
2009-07-30 09:35:00,39.81,39.84,39.73,39.79,11800.0,21.0837,21.0996,21.0414,21.0731,11800.0
2009-07-30 09:40:00,39.8,39.89,39.73,39.83,7000.0,21.0784,21.1261,21.0414,21.0943,7000.0
2009-07-30 09:45:00,39.82,39.85,39.64,39.78,7600.0,21.089,21.1049,20.9937,21.0678,7600.0
2009-07-30 09:50:00,39.81,39.92,39.77,39.8,12900.0,21.0837,21.142,21.0625,21.0784,12900.0
2009-07-30 09:55:00,39.81,39.98,39.81,39.92,19700.0,21.0837,21.1738,21.0837,21.142,19700.0
2009-07-30 10:00:00,39.92,39.98,39.81,39.92,26300.0,21.142,21.1738,21.0837,21.142,26300.0
2009-07-30 10:05:00,39.95,40.01,39.91,39.91,101200.0,21.1579,21.1896,21.1367,21.1367,101200.0
2009-07-30 10:10:00,39.9,39.95,39.41,39.54,62000.0,21.1314,21.1579,20.8719,20.9407,62000.0
2009-07-30 10:15:00,39.57,39.92,39.54,39.92,42100.0,20.9566,21.142,20.9407,21.142,42100.0
2009-07-30 10:20:00,39.92,40.25,39.92,40.15,49200.0,21.142,21.3167,21.142,21.2638,49200.0
2009-07-30 10:25:00,40.17,40.18,39.98,40.06,7900.0,21.2744,21.2797,21.1738,21.2161,7900.0
2009-07-30 10:30:00,40.11,40.35,40.1,40.25,11600.0,21.2426,21.3697,21.2373,21.3167,11600.0
2009-07-30 10:35:00,40.27,40.5,40.23,40.47,15500.0,21.3273,21.4492,21.3062,21.4333,15500.0
2009-07-30 10:40:00,40.47,40.48,40.36,40.39,8000.0,21.4333,21.4386,21.375,21.3909,8000.0
2009-07-30 10:45:00,40.4,40.5,40.4,40.5,10300.0,21.3962,21.4492,21.3962,21.4492,10300.0
2009-07-30 10:50:00,40.48,40.58,40.43,40.58,22100.0,21.4386,21.4915,21.4121,21.4915,22100.0
2009-07-30 10:55:00,40.6,40.88,40.6,40.86,23900.0,21.5021,21.6504,21.5021,21.6398,23900.0
2009-07-30 11:00:00,40.86,40.93,40.64,40.67,23600.0,21.6398,21.6769,21.5233,21.5392,23600.0
2009-07-30 11:05:00,40.6,40.65,40.49,40.49,14200.0,21.5021,21.5286,21.4439,21.4439,14200.0
2009-07-30 11:10:00,40.49,40.5,40.31,40.35,17200.0,21.4439,21.4492,21.3485,21.3697,17200.0
2009-07-30 11:15:00,40.37,40.46,40.36,40.46,7700.0,21.3803,21.428,21.375,21.428,7700.0
2009-07-30 11:20:00,40.46,40.46,40.3,40.34,2900.0,21.428,21.428,21.3432,21.3644,2900.0
2009-07-30 11:25:00,40.33,40.33,40.27,40.27,3800.0,21.3591,21.3591,21.3273,21.3273,3800.0
2009-07-30 11:30:00,40.24,40.29,40.24,40.25,7500.0,21.3115,21.3379,21.3115,21.3167,7500.0
2009-07-30 11:35:00,40.23,40.3,40.18,40.22,8800.0,21.3062,21.3432,21.2797,21.3009,8800.0
2009-07-30 11:40:00,40.25,40.25,40.05,40.1,4500.0,21.3167,21.3167,21.2108,21.2373,4500.0
2009-07-30 11:45:00,40.08,40.2,40.06,40.18,5200.0,21.2267,21.2903,21.2161,21.2797,5200.0
2009-07-30 11:50:00,40.17,40.17,39.99,40.02,10900.0,21.2744,21.2744,21.1791,21.1949,10900.0
2009-07-30 11:55:00,40.0,40.14,39.99,40.03,18700.0,21.1843,21.2585,21.1791,21.2002,18700.0
2009-07-30 12:00:00,40.04,40.16,40.04,40.15,28600.0,21.2055,21.2691,21.2055,21.2638,28600.0
2009-07-30 12:05:00,40.18,40.38,40.18,40.38,12600.0,21.2797,21.3856,21.2797,21.3856,12600.0
2009-07-30 12:10:00,40.38,40.38,40.28,40.36,9200.0,21.3856,21.3856,21.3326,21.375,9200.0
2009-07-30 12:15:00,40.35,40.37,40.3,40.34,5700.0,21.3697,21.3803,21.3432,21.3644,5700.0
2009-07-30 12:20:00,40.33,40.38,40.29,40.31,8100.0,21.3591,21.3856,21.3379,21.3485,8100.0
2009-07-30 12:25:00,40.32,40.36,40.24,40.26,7600.0,21.3538,21.375,21.3115,21.322,7600.0
2009-07-30 12:30:00,40.29,40.42,40.28,40.38,22700.0,21.3379,21.4068,21.3326,21.3856,22700.0
2009-07-30 12:35:00,40.38,40.39,40.32,40.36,4100.0,21.3856,21.3909,21.3538,21.375,4100.0
2009-07-30 12:40:00,40.36,40.43,40.34,40.36,5000.0,21.375,21.4121,21.3644,21.375,5000.0
2009-07-30 12:45:00,40.36,40.36,40.29,40.29,3800.0,21.375,21.375,21.3379,21.3379,3800.0
2009-07-30 12:50:00,40.3,40.35,40.21,40.35,8700.0,21.3432,21.3697,21.2956,21.3697,8700.0
2009-07-30 12:55:00,40.35,40.39,40.27,40.31,12400.0,21.3697,21.3909,21.3273,21.3485,12400.0
2009-07-30 13:00:00,40.33,40.5,40.32,40.47,17500.0,21.3591,21.4492,21.3538,21.4333,17500.0
2009-07-30 13:05:00,40.47,40.47,40.35,40.37,9700.0,21.4333,21.4333,21.3697,21.3803,9700.0
2009-07-30 13:10:00,40.4,40.41,40.29,40.32,2200.0,21.3962,21.4015,21.3379,21.3538,2200.0
2009-07-30 13:15:00,40.31,40.35,40.28,40.3,5900.0,21.3485,21.3697,21.3326,21.3432,5900.0
2009-07-30 13:20:00,40.3,40.47,40.3,40.45,5200.0,21.3432,21.4333,21.3432,21.4227,5200.0
2009-07-30 13:25:00,40.45,40.47,40.4,40.42,6800.0,21.4227,21.4333,21.3962,21.4068,6800.0
2009-07-30 13:30:00,40.43,40.43,40.37,40.37,3600.0,21.4121,21.4121,21.3803,21.3803,3600.0
2009-07-30 13:35:00,40.35,40.38,40.31,40.38,13900.0,21.3697,21.3856,21.3485,21.3856,13900.0
2009-07-30 13:40:00,40.38,40.41,40.36,40.4,1400.0,21.3856,21.4015,21.375,21.3962,1400.0
2009-07-30 13:45:00,40.39,40.4,40.32,40.32,8500.0,21.3909,21.3962,21.3538,21.3538,8500.0
2009-07-30 13:50:00,40.33,40.47,40.33,40.44,17300.0,21.3591,21.4333,21.3591,21.4174,17300.0
2009-07-30 13:55:00,40.42,40.44,40.22,40.23,9300.0,21.4068,21.4174,21.3009,21.3062,9300.0
2009-07-30 14:00:00,40.25,40.41,40.25,40.41,13300.0,21.3167,21.4015,21.3167,21.4015,13300.0
2009-07-30 14:05:00,40.41,40.41,40.26,40.26,4100.0,21.4015,21.4015,21.322,21.322,4100.0
2009-07-30 14:10:00,40.28,40.28,40.18,40.18,5400.0,21.3326,21.3326,21.2797,21.2797,5400.0
2009-07-30 14:15:00,40.19,40.22,40.18,40.18,1900.0,21.285,21.3009,21.2797,21.2797,1900.0
2009-07-30 14:20:00,40.18,40.19,40.07,40.08,17600.0,21.2797,21.285,21.2214,21.2267,17600.0
2009-07-30 14:25:00,40.11,40.19,40.09,40.15,11300.0,21.2426,21.285,21.232,21.2638,11300.0
2009-07-30 14:30:00,40.15,40.16,40.1,40.15,8900.0,21.2638,21.2691,21.2373,21.2638,8900.0
2009-07-30 14:35:00,40.12,40.19,40.12,40.18,2900.0,21.2479,21.285,21.2479,21.2797,2900.0
2009-07-30 14:40:00,40.2,40.23,40.15,40.15,3500.0,21.2903,21.3062,21.2638,21.2638,3500.0
2009-07-30 14:45:00,40.15,40.21,40.14,40.2,5100.0,21.2638,21.2956,21.2585,21.2903,5100.0
2009-07-30 14:50:00,40.19,40.25,40.18,40.21,124000.0,21.285,21.3167,21.2797,21.2956,124000.0
2009-07-30 14:55:00,40.22,40.29,40.21,40.24,10800.0,21.3009,21.3379,21.2956,21.3115,10800.0
2009-07-30 15:00:00,40.24,40.29,40.23,40.25,12000.0,21.3115,21.3379,21.3062,21.3167,12000.0
2009-07-30 15:05:00,40.23,40.25,40.17,40.18,16800.0,21.3062,21.3167,21.2744,21.2797,16800.0
2009-07-30 15:10:00,40.19,40.19,40.06,40.07,14400.0,21.285,21.285,21.2161,21.2214,14400.0
2009-07-30 15:15:00,40.07,40.19,40.06,40.19,19400.0,21.2214,21.285,21.2161,21.285,19400.0
2009-07-30 15:20:00,40.19,40.27,40.16,40.16,12100.0,21.285,21.3273,21.2691,21.2691,12100.0
2009-07-30 15:25:00,40.15,40.18,40.06,40.16,17100.0,21.2638,21.2797,21.2161,21.2691,17100.0
2009-07-30 15:30:00,40.16,40.16,39.95,39.99,15700.0,21.2691,21.2691,21.1579,21.1791,15700.0
2009-07-30 15:35:00,39.94,40.04,39.88,39.95,31800.0,21.1526,21.2055,21.1208,21.1579,31800.0
2009-07-30 15:40:00,39.94,39.94,39.71,39.75,55800.0,21.1526,21.1526,21.0308,21.0519,55800.0
2009-07-30 15:45:00,39.75,39.89,39.72,39.88,33500.0,21.0519,21.1261,21.0361,21.1208,33500.0
2009-07-30 15:50:00,39.88,39.92,39.69,39.69,39400.0,21.1208,21.142,21.0202,21.0202,39400.0
2009-07-30 15:55:00,39.69,39.9,39.65,39.8,127800.0,21.0202,21.1314,20.999,21.0784,127800.0
2009-07-31 09:30:00,39.75,39.99,39.67,39.76,24600.0,21.0519,21.1791,21.0096,21.0572,24600.0
2009-07-31 09:35:00,39.76,39.95,39.76,39.94,71000.0,21.0572,21.1579,21.0572,21.1526,71000.0
2009-07-31 09:40:00,39.94,39.95,39.75,39.75,21000.0,21.1526,21.1579,21.0519,21.0519,21000.0
2009-07-31 09:45:00,39.8,39.82,39.75,39.77,7700.0,21.0784,21.089,21.0519,21.0625,7700.0
2009-07-31 09:50:00,39.8,39.86,39.75,39.76,8300.0,21.0784,21.1102,21.0519,21.0572,8300.0
2009-07-31 09:55:00,39.76,39.84,39.73,39.75,14800.0,21.0572,21.0996,21.0414,21.0519,14800.0
2009-07-31 10:00:00,39.75,39.77,39.52,39.75,21800.0,21.0519,21.0625,20.9301,21.0519,21800.0
2009-07-31 10:05:00,39.75,39.93,39.7,39.89,19300.0,21.0519,21.1473,21.0255,21.1261,19300.0
2009-07-31 10:10:00,39.88,39.94,39.87,39.88,41400.0,21.1208,21.1526,21.1155,21.1208,41400.0
2009-07-31 10:15:00,39.92,39.93,39.84,39.88,15000.0,21.142,21.1473,21.0996,21.1208,15000.0
2009-07-31 10:20:00,39.88,39.98,39.86,39.97,15000.0,21.1208,21.1738,21.1102,21.1685,15000.0
2009-07-31 10:25:00,39.95,39.95,39.85,39.91,13700.0,21.1579,21.1579,21.1049,21.1367,13700.0
2009-07-31 10:30:00,39.89,40.02,39.89,39.99,14700.0,21.1261,21.1949,21.1261,21.1791,14700.0
2009-07-31 10:35:00,40.0,40.04,39.97,40.02,19900.0,21.1843,21.2055,21.1685,21.1949,19900.0
2009-07-31 10:40:00,40.03,40.09,40.03,40.07,9200.0,21.2002,21.232,21.2002,21.2214,9200.0
2009-07-31 10:45:00,40.08,40.13,40.05,40.05,6400.0,21.2267,21.2532,21.2108,21.2108,6400.0
2009-07-31 10:50:00,40.06,40.2,40.06,40.14,7800.0,21.2161,21.2903,21.2161,21.2585,7800.0
2009-07-31 10:55:00,40.16,40.16,40.0,40.0,5700.0,21.2691,21.2691,21.1843,21.1843,5700.0
2009-07-31 11:00:00,40.01,40.06,40.0,40.02,21000.0,21.1896,21.2161,21.1843,21.1949,21000.0
2009-07-31 11:05:00,40.03,40.19,40.03,40.19,10500.0,21.2002,21.285,21.2002,21.285,10500.0
2009-07-31 11:10:00,40.19,40.26,40.17,40.23,6900.0,21.285,21.322,21.2744,21.3062,6900.0
2009-07-31 11:15:00,40.22,40.26,40.14,40.16,9400.0,21.3009,21.322,21.2585,21.2691,9400.0
2009-07-31 11:20:00,40.15,40.27,40.15,40.17,13000.0,21.2638,21.3273,21.2638,21.2744,13000.0
2009-07-31 11:25:00,40.19,40.22,40.17,40.17,10600.0,21.285,21.3009,21.2744,21.2744,10600.0
2009-07-31 11:30:00,40.14,40.18,40.05,40.16,11800.0,21.2585,21.2797,21.2108,21.2691,11800.0
2009-07-31 11:35:00,40.16,40.18,40.12,40.13,11100.0,21.2691,21.2797,21.2479,21.2532,11100.0
2009-07-31 11:40:00,40.15,40.2,40.1,40.12,11700.0,21.2638,21.2903,21.2373,21.2479,11700.0
2009-07-31 11:45:00,40.14,40.14,40.11,40.11,10600.0,21.2585,21.2585,21.2426,21.2426,10600.0
2009-07-31 11:50:00,40.11,40.2,40.1,40.18,10400.0,21.2426,21.2903,21.2373,21.2797,10400.0
2009-07-31 11:55:00,40.17,40.17,40.11,40.15,3700.0,21.2744,21.2744,21.2426,21.2638,3700.0
2009-07-31 12:00:00,40.13,40.16,40.12,40.16,9800.0,21.2532,21.2691,21.2479,21.2691,9800.0
2009-07-31 12:05:00,40.15,40.29,40.13,40.29,7100.0,21.2638,21.3379,21.2532,21.3379,7100.0
2009-07-31 12:10:00,40.27,40.27,40.21,40.21,5000.0,21.3273,21.3273,21.2956,21.2956,5000.0
2009-07-31 12:15:00,40.22,40.23,40.21,40.22,3400.0,21.3009,21.3062,21.2956,21.3009,3400.0
2009-07-31 12:20:00,40.22,40.35,40.2,40.35,6100.0,21.3009,21.3697,21.2903,21.3697,6100.0
2009-07-31 12:25:00,40.32,40.34,40.26,40.28,3800.0,21.3538,21.3644,21.322,21.3326,3800.0
2009-07-31 12:30:00,40.27,40.28,40.18,40.21,5300.0,21.3273,21.3326,21.2797,21.2956,5300.0
2009-07-31 12:35:00,40.2,40.25,40.15,40.25,10100.0,21.2903,21.3167,21.2638,21.3167,10100.0
2009-07-31 12:40:00,40.25,40.25,40.2,40.22,5100.0,21.3167,21.3167,21.2903,21.3009,5100.0
2009-07-31 12:45:00,40.22,40.24,40.21,40.23,1500.0,21.3009,21.3115,21.2956,21.3062,1500.0
2009-07-31 12:50:00,40.23,40.24,40.2,40.22,6000.0,21.3062,21.3115,21.2903,21.3009,6000.0
2009-07-31 12:55:00,40.24,40.3,40.22,40.28,5700.0,21.3115,21.3432,21.3009,21.3326,5700.0
2009-07-31 13:00:00,40.28,40.28,40.25,40.26,5900.0,21.3326,21.3326,21.3167,21.322,5900.0
2009-07-31 13:05:00,40.27,40.32,40.26,40.31,6800.0,21.3273,21.3538,21.322,21.3485,6800.0
2009-07-31 13:10:00,40.31,40.33,40.3,40.32,5200.0,21.3485,21.3591,21.3432,21.3538,5200.0
2009-07-31 13:15:00,40.34,40.34,40.29,40.29,4300.0,21.3644,21.3644,21.3379,21.3379,4300.0
2009-07-31 13:20:00,40.29,40.32,40.26,40.26,6200.0,21.3379,21.3538,21.322,21.322,6200.0
2009-07-31 13:25:00,40.26,40.32,40.25,40.31,3200.0,21.322,21.3538,21.3167,21.3485,3200.0
2009-07-31 13:30:00,40.31,40.39,40.3,40.3,36600.0,21.3485,21.3909,21.3432,21.3432,36600.0
2009-07-31 13:35:00,40.3,40.4,40.3,40.4,4300.0,21.3432,21.3962,21.3432,21.3962,4300.0
2009-07-31 13:40:00,40.4,40.45,40.39,40.44,6500.0,21.3962,21.4227,21.3909,21.4174,6500.0
2009-07-31 13:45:00,40.44,40.47,40.41,40.44,10400.0,21.4174,21.4333,21.4015,21.4174,10400.0
2009-07-31 13:50:00,40.45,40.46,40.41,40.42,4800.0,21.4227,21.428,21.4015,21.4068,4800.0
2009-07-31 13:55:00,40.39,40.39,40.35,40.36,1600.0,21.3909,21.3909,21.3697,21.375,1600.0
2009-07-31 14:00:00,40.37,40.41,40.36,40.4,6800.0,21.3803,21.4015,21.375,21.3962,6800.0
2009-07-31 14:05:00,40.4,40.47,40.34,40.47,23400.0,21.3962,21.4333,21.3644,21.4333,23400.0
2009-07-31 14:10:00,40.47,40.62,40.47,40.59,7700.0,21.4333,21.5127,21.4333,21.4968,7700.0
2009-07-31 14:15:00,40.61,40.7,40.61,40.7,10500.0,21.5074,21.5551,21.5074,21.5551,10500.0
2009-07-31 14:20:00,40.69,40.79,40.69,40.76,24100.0,21.5498,21.6027,21.5498,21.5868,24100.0
2009-07-31 14:25:00,40.78,40.88,40.72,40.82,13800.0,21.5974,21.6504,21.5657,21.6186,13800.0
2009-07-31 14:30:00,40.81,40.81,40.7,40.7,1600.0,21.6133,21.6133,21.5551,21.5551,1600.0
2009-07-31 14:35:00,40.68,40.7,40.56,40.58,6300.0,21.5445,21.5551,21.4809,21.4915,6300.0
2009-07-31 14:40:00,40.59,40.64,40.55,40.63,18600.0,21.4968,21.5233,21.4756,21.518,18600.0
2009-07-31 14:45:00,40.63,40.7,40.63,40.69,9400.0,21.518,21.5551,21.518,21.5498,9400.0
2009-07-31 14:50:00,40.7,40.7,40.63,40.65,5500.0,21.5551,21.5551,21.518,21.5286,5500.0
2009-07-31 14:55:00,40.63,40.71,40.59,40.7,11800.0,21.518,21.5604,21.4968,21.5551,11800.0
2009-07-31 15:00:00,40.73,40.73,40.62,40.64,6600.0,21.571,21.571,21.5127,21.5233,6600.0
2009-07-31 15:05:00,40.65,40.67,40.63,40.64,6700.0,21.5286,21.5392,21.518,21.5233,6700.0
2009-07-31 15:10:00,40.63,40.66,40.58,40.59,9900.0,21.518,21.5339,21.4915,21.4968,9900.0
2009-07-31 15:15:00,40.6,40.6,40.57,40.58,9700.0,21.5021,21.5021,21.4862,21.4915,9700.0
2009-07-31 15:20:00,40.57,40.68,40.56,40.64,8800.0,21.4862,21.5445,21.4809,21.5233,8800.0
2009-07-31 15:25:00,40.65,40.69,40.62,40.63,11800.0,21.5286,21.5498,21.5127,21.518,11800.0
2009-07-31 15:30:00,40.62,40.63,40.54,40.57,20100.0,21.5127,21.518,21.4703,21.4862,20100.0
2009-07-31 15:35:00,40.57,40.59,40.5,40.54,10000.0,21.4862,21.4968,21.4492,21.4703,10000.0
2009-07-31 15:40:00,40.53,40.53,40.44,40.51,20100.0,21.465,21.465,21.4174,21.4544,20100.0
2009-07-31 15:45:00,40.5,40.67,40.49,40.6,32000.0,21.4492,21.5392,21.4439,21.5021,32000.0
2009-07-31 15:50:00,40.56,40.64,40.46,40.63,23100.0,21.4809,21.5233,21.428,21.518,23100.0
2009-07-31 15:55:00,40.63,40.74,40.56,40.56,40900.0,21.518,21.5763,21.4809,21.4809,40900.0
2009-08-03 09:30:00,41.07,41.26,41.01,41.07,18700.0,21.751,21.8517,21.7193,21.751,18700.0
2009-08-03 09:35:00,41.07,41.1,40.89,40.96,33600.0,21.751,21.7669,21.6557,21.6928,33600.0
2009-08-03 09:40:00,40.95,41.08,40.94,41.03,18100.0,21.6875,21.7563,21.6822,21.7298,18100.0
2009-08-03 09:45:00,41.03,41.07,40.78,40.79,8900.0,21.7298,21.751,21.5974,21.6027,8900.0
2009-08-03 09:50:00,40.77,40.85,40.71,40.76,9100.0,21.5921,21.6345,21.5604,21.5868,9100.0
2009-08-03 09:55:00,40.74,40.8,40.7,40.8,8000.0,21.5763,21.608,21.5551,21.608,8000.0
2009-08-03 10:00:00,40.8,40.9,40.7,40.76,14500.0,21.608,21.661,21.5551,21.5868,14500.0
2009-08-03 10:05:00,40.75,40.81,40.52,40.53,10900.0,21.5816,21.6133,21.4597,21.465,10900.0
2009-08-03 10:10:00,40.51,40.69,40.5,40.65,13800.0,21.4544,21.5498,21.4492,21.5286,13800.0
2009-08-03 10:15:00,40.65,40.91,40.65,40.85,25900.0,21.5286,21.6663,21.5286,21.6345,25900.0
2009-08-03 10:20:00,40.85,40.88,40.76,40.78,9700.0,21.6345,21.6504,21.5868,21.5974,9700.0
2009-08-03 10:25:00,40.78,40.93,40.78,40.85,5300.0,21.5974,21.6769,21.5974,21.6345,5300.0
2009-08-03 10:30:00,40.84,41.01,40.84,40.94,16400.0,21.6292,21.7193,21.6292,21.6822,16400.0
2009-08-03 10:35:00,40.93,40.94,40.72,40.72,5800.0,21.6769,21.6822,21.5657,21.5657,5800.0
2009-08-03 10:40:00,40.74,40.78,40.57,40.61,21600.0,21.5763,21.5974,21.4862,21.5074,21600.0
2009-08-03 10:45:00,40.63,40.82,40.63,40.82,13500.0,21.518,21.6186,21.518,21.6186,13500.0
2009-08-03 10:50:00,40.84,40.84,40.7,40.7,17900.0,21.6292,21.6292,21.5551,21.5551,17900.0
2009-08-03 10:55:00,40.72,40.74,40.7,40.71,17900.0,21.5657,21.5763,21.5551,21.5604,17900.0
2009-08-03 11:00:00,40.75,40.77,40.7,40.73,6200.0,21.5816,21.5921,21.5551,21.571,6200.0
2009-08-03 11:05:00,40.71,40.78,40.71,40.78,5800.0,21.5604,21.5974,21.5604,21.5974,5800.0
2009-08-03 11:10:00,40.79,40.79,40.72,40.74,4900.0,21.6027,21.6027,21.5657,21.5763,4900.0
2009-08-03 11:15:00,40.72,40.72,40.6,40.66,9200.0,21.5657,21.5657,21.5021,21.5339,9200.0
2009-08-03 11:20:00,40.69,40.92,40.69,40.91,9400.0,21.5498,21.6716,21.5498,21.6663,9400.0
2009-08-03 11:25:00,40.94,40.94,40.77,40.8,4800.0,21.6822,21.6822,21.5921,21.608,4800.0
2009-08-03 11:30:00,40.8,40.98,40.8,40.94,78600.0,21.608,21.7034,21.608,21.6822,78600.0
2009-08-03 11:35:00,40.93,40.99,40.93,40.97,3000.0,21.6769,21.7087,21.6769,21.6981,3000.0
2009-08-03 11:40:00,40.98,41.02,40.94,41.0,3100.0,21.7034,21.7245,21.6822,21.714,3100.0
2009-08-03 11:45:00,40.99,41.01,40.95,40.97,2700.0,21.7087,21.7193,21.6875,21.6981,2700.0
2009-08-03 11:50:00,40.95,40.97,40.93,40.97,1600.0,21.6875,21.6981,21.6769,21.6981,1600.0
2009-08-03 11:55:00,40.97,40.98,40.95,40.95,2400.0,21.6981,21.7034,21.6875,21.6875,2400.0
2009-08-03 12:00:00,40.96,40.98,40.95,40.98,9400.0,21.6928,21.7034,21.6875,21.7034,9400.0
2009-08-03 12:05:00,40.98,41.02,40.96,40.99,3400.0,21.7034,21.7245,21.6928,21.7087,3400.0
2009-08-03 12:10:00,41.0,41.07,40.99,41.01,45000.0,21.714,21.751,21.7087,21.7193,45000.0
2009-08-03 12:15:00,41.0,41.05,40.99,41.05,6800.0,21.714,21.7404,21.7087,21.7404,6800.0
2009-08-03 12:20:00,41.05,41.06,41.01,41.06,2900.0,21.7404,21.7457,21.7193,21.7457,2900.0
2009-08-03 12:25:00,41.06,41.09,41.03,41.08,2900.0,21.7457,21.7616,21.7298,21.7563,2900.0
2009-08-03 12:30:00,41.08,41.13,41.04,41.04,5700.0,21.7563,21.7828,21.7351,21.7351,5700.0
2009-08-03 12:35:00,41.08,41.08,40.98,41.03,7300.0,21.7563,21.7563,21.7034,21.7298,7300.0
2009-08-03 12:40:00,41.04,41.06,41.01,41.06,1400.0,21.7351,21.7457,21.7193,21.7457,1400.0
2009-08-03 12:45:00,41.05,41.1,41.05,41.08,5300.0,21.7404,21.7669,21.7404,21.7563,5300.0
2009-08-03 12:50:00,41.09,41.14,41.08,41.12,4400.0,21.7616,21.7881,21.7563,21.7775,4400.0
2009-08-03 12:55:00,41.14,41.17,41.13,41.13,3400.0,21.7881,21.804,21.7828,21.7828,3400.0
2009-08-03 13:00:00,41.14,41.2,41.13,41.14,4900.0,21.7881,21.8199,21.7828,21.7881,4900.0
2009-08-03 13:05:00,41.18,41.24,41.13,41.14,7700.0,21.8093,21.8411,21.7828,21.7881,7700.0
2009-08-03 13:10:00,41.16,41.16,41.09,41.1,3100.0,21.7987,21.7987,21.7616,21.7669,3100.0
2009-08-03 13:15:00,41.1,41.16,41.09,41.16,10700.0,21.7669,21.7987,21.7616,21.7987,10700.0
2009-08-03 13:20:00,41.17,41.22,41.16,41.21,3600.0,21.804,21.8305,21.7987,21.8252,3600.0
2009-08-03 13:25:00,41.17,41.2,41.15,41.15,4200.0,21.804,21.8199,21.7934,21.7934,4200.0
2009-08-03 13:30:00,41.14,41.16,41.11,41.12,9300.0,21.7881,21.7987,21.7722,21.7775,9300.0
2009-08-03 13:35:00,41.12,41.13,41.08,41.09,3600.0,21.7775,21.7828,21.7563,21.7616,3600.0
2009-08-03 13:40:00,41.1,41.14,41.1,41.13,3300.0,21.7669,21.7881,21.7669,21.7828,3300.0
2009-08-03 13:45:00,41.14,41.15,41.11,41.13,2900.0,21.7881,21.7934,21.7722,21.7828,2900.0
2009-08-03 13:50:00,41.13,41.17,41.1,41.17,8400.0,21.7828,21.804,21.7669,21.804,8400.0
2009-08-03 13:55:00,41.18,41.26,41.16,41.25,5600.0,21.8093,21.8517,21.7987,21.8464,5600.0
2009-08-03 14:00:00,41.26,41.34,41.24,41.34,6600.0,21.8517,21.894,21.8411,21.894,6600.0
2009-08-03 14:05:00,41.33,41.34,41.3,41.3,3800.0,21.8887,21.894,21.8728,21.8728,3800.0
2009-08-03 14:10:00,41.33,41.33,41.3,41.32,4500.0,21.8887,21.8887,21.8728,21.8834,4500.0
2009-08-03 14:15:00,41.32,41.41,41.32,41.38,4700.0,21.8834,21.9311,21.8834,21.9152,4700.0
2009-08-03 14:20:00,41.39,41.42,41.38,41.42,3800.0,21.9205,21.9364,21.9152,21.9364,3800.0
2009-08-03 14:25:00,41.42,41.42,41.35,41.37,4500.0,21.9364,21.9364,21.8993,21.9099,4500.0
2009-08-03 14:30:00,41.38,41.39,41.32,41.36,6000.0,21.9152,21.9205,21.8834,21.9046,6000.0
2009-08-03 14:35:00,41.36,41.44,41.34,41.43,6200.0,21.9046,21.947,21.894,21.9417,6200.0
2009-08-03 14:40:00,41.44,41.49,41.44,41.46,4800.0,21.947,21.9735,21.947,21.9576,4800.0
2009-08-03 14:45:00,41.45,41.49,41.41,41.42,5200.0,21.9523,21.9735,21.9311,21.9364,5200.0
2009-08-03 14:50:00,41.41,41.42,41.32,41.39,4900.0,21.9311,21.9364,21.8834,21.9205,4900.0
2009-08-03 14:55:00,41.35,41.38,41.34,41.37,4600.0,21.8993,21.9152,21.894,21.9099,4600.0
2009-08-03 15:00:00,41.36,41.41,41.32,41.37,9900.0,21.9046,21.9311,21.8834,21.9099,9900.0
2009-08-03 15:05:00,41.36,41.37,41.28,41.28,22700.0,21.9046,21.9099,21.8622,21.8622,22700.0
2009-08-03 15:10:00,41.3,41.3,41.19,41.19,6200.0,21.8728,21.8728,21.8146,21.8146,6200.0
2009-08-03 15:15:00,41.2,41.21,41.16,41.17,7300.0,21.8199,21.8252,21.7987,21.804,7300.0
2009-08-03 15:20:00,41.17,41.2,41.12,41.16,10300.0,21.804,21.8199,21.7775,21.7987,10300.0
2009-08-03 15:25:00,41.17,41.22,41.16,41.22,21100.0,21.804,21.8305,21.7987,21.8305,21100.0
2009-08-03 15:30:00,41.21,41.25,41.18,41.25,7500.0,21.8252,21.8464,21.8093,21.8464,7500.0
2009-08-03 15:35:00,41.23,41.24,41.1,41.1,17300.0,21.8358,21.8411,21.7669,21.7669,17300.0
2009-08-03 15:40:00,41.12,41.19,41.08,41.15,18200.0,21.7775,21.8146,21.7563,21.7934,18200.0
2009-08-03 15:45:00,41.14,41.21,41.07,41.2,18900.0,21.7881,21.8252,21.751,21.8199,18900.0
2009-08-03 15:50:00,41.19,41.31,41.18,41.24,44900.0,21.8146,21.8781,21.8093,21.8411,44900.0
2009-08-03 15:55:00,41.25,41.35,41.15,41.34,111600.0,21.8464,21.8993,21.7934,21.894,111600.0
2009-08-04 09:30:00,40.27,40.67,40.0,40.2,34400.0,21.3273,21.5392,21.1843,21.2903,34400.0
2009-08-04 09:35:00,40.28,40.48,40.11,40.26,161700.0,21.3326,21.4386,21.2426,21.322,161700.0
2009-08-04 09:40:00,40.24,40.33,40.11,40.17,54100.0,21.3115,21.3591,21.2426,21.2744,54100.0
2009-08-04 09:45:00,40.14,40.24,40.07,40.11,23500.0,21.2585,21.3115,21.2214,21.2426,23500.0
2009-08-04 09:50:00,40.09,40.17,40.0,40.16,29600.0,21.232,21.2744,21.1843,21.2691,29600.0
2009-08-04 09:55:00,40.16,40.28,40.12,40.28,65200.0,21.2691,21.3326,21.2479,21.3326,65200.0
2009-08-04 10:00:00,40.28,40.61,40.28,40.39,29400.0,21.3326,21.5074,21.3326,21.3909,29400.0
2009-08-04 10:05:00,40.42,40.45,40.32,40.35,13600.0,21.4068,21.4227,21.3538,21.3697,13600.0
2009-08-04 10:10:00,40.35,40.58,40.32,40.51,22900.0,21.3697,21.4915,21.3538,21.4544,22900.0
2009-08-04 10:15:00,40.51,40.53,40.35,40.37,24100.0,21.4544,21.465,21.3697,21.3803,24100.0
2009-08-04 10:20:00,40.36,40.36,40.16,40.18,16500.0,21.375,21.375,21.2691,21.2797,16500.0
2009-08-04 10:25:00,40.18,40.29,40.15,40.29,39800.0,21.2797,21.3379,21.2638,21.3379,39800.0
2009-08-04 10:30:00,40.3,40.32,40.25,40.3,16100.0,21.3432,21.3538,21.3167,21.3432,16100.0
2009-08-04 10:35:00,40.31,40.37,40.26,40.26,17700.0,21.3485,21.3803,21.322,21.322,17700.0
2009-08-04 10:40:00,40.25,40.32,40.25,40.28,11600.0,21.3167,21.3538,21.3167,21.3326,11600.0
2009-08-04 10:45:00,40.28,40.41,40.28,40.4,10700.0,21.3326,21.4015,21.3326,21.3962,10700.0
2009-08-04 10:50:00,40.4,40.45,40.37,40.42,24800.0,21.3962,21.4227,21.3803,21.4068,24800.0
2009-08-04 10:55:00,40.48,40.53,40.33,40.52,33100.0,21.4386,21.465,21.3591,21.4597,33100.0
2009-08-04 11:00:00,40.53,40.76,40.5,40.72,14700.0,21.465,21.5868,21.4492,21.5657,14700.0
2009-08-04 11:05:00,40.73,40.81,40.72,40.74,19600.0,21.571,21.6133,21.5657,21.5763,19600.0
2009-08-04 11:10:00,40.75,41.06,40.74,41.04,32300.0,21.5816,21.7457,21.5763,21.7351,32300.0
2009-08-04 11:15:00,41.04,41.22,41.03,41.22,22300.0,21.7351,21.8305,21.7298,21.8305,22300.0
2009-08-04 11:20:00,41.22,41.3,41.09,41.12,20600.0,21.8305,21.8728,21.7616,21.7775,20600.0
2009-08-04 11:25:00,41.13,41.16,41.09,41.11,9700.0,21.7828,21.7987,21.7616,21.7722,9700.0
2009-08-04 11:30:00,41.11,41.31,41.11,41.22,30900.0,21.7722,21.8781,21.7722,21.8305,30900.0
2009-08-04 11:35:00,41.24,41.4,41.22,41.4,42400.0,21.8411,21.9258,21.8305,21.9258,42400.0
2009-08-04 11:40:00,41.4,41.6,41.39,41.6,43300.0,21.9258,22.0317,21.9205,22.0317,43300.0
2009-08-04 11:45:00,41.58,41.73,41.58,41.65,12900.0,22.0211,22.1006,22.0211,22.0582,12900.0
2009-08-04 11:50:00,41.65,41.81,41.61,41.81,13100.0,22.0582,22.1429,22.037,22.1429,13100.0
2009-08-04 11:55:00,41.82,41.9,41.8,41.81,18200.0,22.1482,22.1906,22.1376,22.1429,18200.0
2009-08-04 12:00:00,41.82,41.85,41.8,41.84,12000.0,22.1482,22.1641,22.1376,22.1588,12000.0
2009-08-04 12:05:00,41.83,41.93,41.83,41.93,18400.0,22.1535,22.2065,22.1535,22.2065,18400.0
2009-08-04 12:10:00,41.93,42.0,41.89,41.99,29100.0,22.2065,22.2436,22.1853,22.2383,29100.0
2009-08-04 12:15:00,41.99,42.0,41.86,41.88,57800.0,22.2383,22.2436,22.1694,22.18,57800.0
2009-08-04 12:20:00,41.88,42.14,41.88,42.14,16100.0,22.18,22.3177,22.18,22.3177,16100.0
2009-08-04 12:25:00,42.14,42.4,42.13,42.32,12700.0,22.3177,22.4554,22.3124,22.413,12700.0
2009-08-04 12:30:00,42.32,42.32,42.07,42.17,13600.0,22.413,22.413,22.2806,22.3336,13600.0
2009-08-04 12:35:00,42.17,42.22,41.98,42.03,19800.0,22.3336,22.3601,22.233,22.2595,19800.0
2009-08-04 12:40:00,42.04,42.06,41.96,42.0,8600.0,22.2647,22.2753,22.2224,22.2436,8600.0
2009-08-04 12:45:00,41.99,42.16,41.98,42.12,10100.0,22.2383,22.3283,22.233,22.3071,10100.0
2009-08-04 12:50:00,42.13,42.29,42.07,42.29,13000.0,22.3124,22.3972,22.2806,22.3972,13000.0
2009-08-04 12:55:00,42.27,42.38,42.26,42.34,19300.0,22.3866,22.4448,22.3813,22.4236,19300.0
2009-08-04 13:00:00,42.34,42.45,42.34,42.34,64000.0,22.4236,22.4819,22.4236,22.4236,64000.0
2009-08-04 13:05:00,42.35,42.49,42.33,42.49,13000.0,22.4289,22.5031,22.4183,22.5031,13000.0
2009-08-04 13:10:00,42.49,42.63,42.46,42.63,13200.0,22.5031,22.5772,22.4872,22.5772,13200.0
2009-08-04 13:15:00,42.62,42.67,42.47,42.47,26600.0,22.5719,22.5984,22.4925,22.4925,26600.0
2009-08-04 13:20:00,42.47,42.6,42.44,42.54,22500.0,22.4925,22.5613,22.4766,22.5296,22500.0
2009-08-04 13:25:00,42.54,42.55,42.5,42.53,25800.0,22.5296,22.5348,22.5084,22.5243,25800.0
2009-08-04 13:30:00,42.53,42.63,42.49,42.6,31400.0,22.5243,22.5772,22.5031,22.5613,31400.0
2009-08-04 13:35:00,42.6,42.67,42.53,42.55,9900.0,22.5613,22.5984,22.5243,22.5348,9900.0
2009-08-04 13:40:00,42.55,42.61,42.53,42.53,17700.0,22.5348,22.5666,22.5243,22.5243,17700.0
2009-08-04 13:45:00,42.54,42.55,42.21,42.21,23500.0,22.5296,22.5348,22.3548,22.3548,23500.0
2009-08-04 13:50:00,42.24,42.3,41.96,42.03,36900.0,22.3707,22.4024,22.2224,22.2595,36900.0
2009-08-04 13:55:00,42.08,42.1,41.83,41.92,21800.0,22.2859,22.2965,22.1535,22.2012,21800.0
2009-08-04 14:00:00,41.92,42.0,41.89,41.93,24800.0,22.2012,22.2436,22.1853,22.2065,24800.0
2009-08-04 14:05:00,41.95,41.96,41.89,41.96,14300.0,22.2171,22.2224,22.1853,22.2224,14300.0
2009-08-04 14:10:00,41.97,42.01,41.95,41.99,18700.0,22.2277,22.2489,22.2171,22.2383,18700.0
2009-08-04 14:15:00,41.98,42.0,41.96,41.99,14900.0,22.233,22.2436,22.2224,22.2383,14900.0
2009-08-04 14:20:00,41.98,42.04,41.98,42.04,18500.0,22.233,22.2647,22.233,22.2647,18500.0
2009-08-04 14:25:00,42.07,42.24,42.02,42.21,33000.0,22.2806,22.3707,22.2542,22.3548,33000.0
2009-08-04 14:30:00,42.21,42.22,42.17,42.18,13800.0,22.3548,22.3601,22.3336,22.3389,13800.0
2009-08-04 14:35:00,42.16,42.23,42.14,42.23,10600.0,22.3283,22.3654,22.3177,22.3654,10600.0
2009-08-04 14:40:00,42.23,42.26,42.22,42.24,16400.0,22.3654,22.3813,22.3601,22.3707,16400.0
2009-08-04 14:45:00,42.25,42.26,42.16,42.16,15000.0,22.376,22.3813,22.3283,22.3283,15000.0
2009-08-04 14:50:00,42.17,42.18,42.0,42.02,38100.0,22.3336,22.3389,22.2436,22.2542,38100.0
2009-08-04 14:55:00,42.05,42.05,41.97,42.0,16900.0,22.27,22.27,22.2277,22.2436,16900.0
2009-08-04 15:00:00,42.01,42.03,41.96,42.03,19400.0,22.2489,22.2595,22.2224,22.2595,19400.0
2009-08-04 15:05:00,42.03,42.1,42.01,42.08,25400.0,22.2595,22.2965,22.2489,22.2859,25400.0
2009-08-04 15:10:00,42.09,42.1,42.04,42.09,13200.0,22.2912,22.2965,22.2647,22.2912,13200.0
2009-08-04 15:15:00,42.1,42.1,42.0,42.04,11400.0,22.2965,22.2965,22.2436,22.2647,11400.0
2009-08-04 15:20:00,42.06,42.1,42.04,42.05,21900.0,22.2753,22.2965,22.2647,22.27,21900.0
2009-08-04 15:25:00,42.03,42.06,42.0,42.01,13900.0,22.2595,22.2753,22.2436,22.2489,13900.0
2009-08-04 15:30:00,42.01,42.03,41.95,41.97,18000.0,22.2489,22.2595,22.2171,22.2277,18000.0
2009-08-04 15:35:00,41.97,41.97,41.87,41.94,35700.0,22.2277,22.2277,22.1747,22.2118,35700.0
2009-08-04 15:40:00,41.94,42.05,41.91,42.03,52800.0,22.2118,22.27,22.1959,22.2595,52800.0
2009-08-04 15:45:00,42.02,42.09,41.98,42.05,41000.0,22.2542,22.2912,22.233,22.27,41000.0
2009-08-04 15:50:00,42.04,42.28,42.04,42.28,48200.0,22.2647,22.3919,22.2647,22.3919,48200.0
2009-08-04 15:55:00,42.27,42.32,42.18,42.19,91500.0,22.3866,22.413,22.3389,22.3442,91500.0
2009-08-05 09:30:00,42.37,42.61,42.37,42.55,21900.0,22.4395,22.5666,22.4395,22.5348,21900.0
2009-08-05 09:35:00,42.46,42.61,42.37,42.61,75000.0,22.4872,22.5666,22.4395,22.5666,75000.0
2009-08-05 09:40:00,42.61,42.99,42.52,42.94,30900.0,22.5666,22.7679,22.519,22.7414,30900.0
2009-08-05 09:45:00,42.99,43.02,42.75,42.79,21900.0,22.7679,22.7838,22.6408,22.662,21900.0
2009-08-05 09:50:00,42.79,42.81,42.6,42.73,27000.0,22.662,22.6725,22.5613,22.6302,27000.0
2009-08-05 09:55:00,42.73,42.9,42.7,42.8,18400.0,22.6302,22.7202,22.6143,22.6673,18400.0
2009-08-05 10:00:00,42.82,42.84,42.48,42.52,62600.0,22.6778,22.6884,22.4978,22.519,62600.0
2009-08-05 10:05:00,42.53,42.6,42.5,42.57,37000.0,22.5243,22.5613,22.5084,22.5454,37000.0
2009-08-05 10:10:00,42.57,42.57,42.43,42.47,26200.0,22.5454,22.5454,22.4713,22.4925,26200.0
2009-08-05 10:15:00,42.46,42.47,42.28,42.28,37700.0,22.4872,22.4925,22.3919,22.3919,37700.0
2009-08-05 10:20:00,42.28,42.54,42.14,42.45,29600.0,22.3919,22.5296,22.3177,22.4819,29600.0
2009-08-05 10:25:00,42.45,42.54,42.41,42.44,33000.0,22.4819,22.5296,22.4607,22.4766,33000.0
2009-08-05 10:30:00,42.44,42.46,42.36,42.4,16600.0,22.4766,22.4872,22.4342,22.4554,16600.0
2009-08-05 10:35:00,42.38,42.41,42.32,42.37,14000.0,22.4448,22.4607,22.413,22.4395,14000.0
2009-08-05 10:40:00,42.37,42.52,42.36,42.44,50400.0,22.4395,22.519,22.4342,22.4766,50400.0
2009-08-05 10:45:00,42.45,42.45,42.37,42.44,20500.0,22.4819,22.4819,22.4395,22.4766,20500.0
2009-08-05 10:50:00,42.44,42.47,42.29,42.4,9600.0,22.4766,22.4925,22.3972,22.4554,9600.0
2009-08-05 10:55:00,42.42,42.5,42.39,42.4,23500.0,22.466,22.5084,22.4501,22.4554,23500.0
2009-08-05 11:00:00,42.4,42.45,42.35,42.45,10200.0,22.4554,22.4819,22.4289,22.4819,10200.0
2009-08-05 11:05:00,42.43,42.51,42.4,42.46,21000.0,22.4713,22.5137,22.4554,22.4872,21000.0
2009-08-05 11:10:00,42.47,42.56,42.46,42.5,22100.0,22.4925,22.5401,22.4872,22.5084,22100.0
2009-08-05 11:15:00,42.5,42.59,42.49,42.58,9900.0,22.5084,22.556,22.5031,22.5507,9900.0
2009-08-05 11:20:00,42.58,42.58,42.5,42.55,11800.0,22.5507,22.5507,22.5084,22.5348,11800.0
2009-08-05 11:25:00,42.54,42.77,42.53,42.76,99900.0,22.5296,22.6514,22.5243,22.6461,99900.0
2009-08-05 11:30:00,42.76,42.78,42.72,42.75,16300.0,22.6461,22.6567,22.6249,22.6408,16300.0
2009-08-05 11:35:00,42.74,42.75,42.53,42.58,16100.0,22.6355,22.6408,22.5243,22.5507,16100.0
2009-08-05 11:40:00,42.58,42.64,42.58,42.64,5800.0,22.5507,22.5825,22.5507,22.5825,5800.0
2009-08-05 11:45:00,42.64,42.73,42.63,42.72,9500.0,22.5825,22.6302,22.5772,22.6249,9500.0
2009-08-05 11:50:00,42.72,42.75,42.72,42.74,12000.0,22.6249,22.6408,22.6249,22.6355,12000.0
2009-08-05 11:55:00,42.74,42.75,42.58,42.59,64300.0,22.6355,22.6408,22.5507,22.556,64300.0
2009-08-05 12:00:00,42.59,42.6,42.57,42.57,8300.0,22.556,22.5613,22.5454,22.5454,8300.0
2009-08-05 12:05:00,42.57,42.6,42.55,42.55,8600.0,22.5454,22.5613,22.5348,22.5348,8600.0
2009-08-05 12:10:00,42.55,42.62,42.55,42.61,13500.0,22.5348,22.5719,22.5348,22.5666,13500.0
2009-08-05 12:15:00,42.61,42.74,42.61,42.72,8100.0,22.5666,22.6355,22.5666,22.6249,8100.0
2009-08-05 12:20:00,42.71,42.83,42.71,42.81,103800.0,22.6196,22.6831,22.6196,22.6725,103800.0
2009-08-05 12:25:00,42.81,42.9,42.81,42.89,6200.0,22.6725,22.7202,22.6725,22.7149,6200.0
2009-08-05 12:30:00,42.87,42.98,42.87,42.96,10200.0,22.7043,22.7626,22.7043,22.752,10200.0
2009-08-05 12:35:00,42.94,42.94,42.86,42.86,12800.0,22.7414,22.7414,22.699,22.699,12800.0
2009-08-05 12:40:00,42.86,43.03,42.86,42.96,15800.0,22.699,22.7891,22.699,22.752,15800.0
2009-08-05 12:45:00,42.96,43.06,42.94,43.04,8500.0,22.752,22.8049,22.7414,22.7944,8500.0
2009-08-05 12:50:00,43.04,43.1,43.03,43.06,15300.0,22.7944,22.8261,22.7891,22.8049,15300.0
2009-08-05 12:55:00,43.04,43.05,42.93,42.93,10200.0,22.7944,22.7997,22.7361,22.7361,10200.0
2009-08-05 13:00:00,42.93,43.08,42.93,43.04,8700.0,22.7361,22.8155,22.7361,22.7944,8700.0
2009-08-05 13:05:00,43.03,43.06,42.82,42.88,14600.0,22.7891,22.8049,22.6778,22.7096,14600.0
2009-08-05 13:10:00,42.88,43.01,42.88,42.97,7200.0,22.7096,22.7785,22.7096,22.7573,7200.0
2009-08-05 13:15:00,42.97,43.1,42.96,43.06,7200.0,22.7573,22.8261,22.752,22.8049,7200.0
2009-08-05 13:20:00,43.06,43.06,42.92,42.97,10100.0,22.8049,22.8049,22.7308,22.7573,10100.0
2009-08-05 13:25:00,42.97,43.12,42.96,43.09,25400.0,22.7573,22.8367,22.752,22.8208,25400.0
2009-08-05 13:30:00,43.09,43.11,42.97,42.98,30300.0,22.8208,22.8314,22.7573,22.7626,30300.0
2009-08-05 13:35:00,42.98,42.98,42.93,42.95,6300.0,22.7626,22.7626,22.7361,22.7467,6300.0
2009-08-05 13:40:00,42.95,43.01,42.89,42.9,22400.0,22.7467,22.7785,22.7149,22.7202,22400.0
2009-08-05 13:45:00,42.9,42.93,42.83,42.9,25800.0,22.7202,22.7361,22.6831,22.7202,25800.0
2009-08-05 13:50:00,42.88,42.92,42.85,42.92,10200.0,22.7096,22.7308,22.6937,22.7308,10200.0
2009-08-05 13:55:00,42.92,43.0,42.92,42.97,11500.0,22.7308,22.7732,22.7308,22.7573,11500.0
2009-08-05 14:00:00,42.98,43.0,42.94,42.99,18800.0,22.7626,22.7732,22.7414,22.7679,18800.0
2009-08-05 14:05:00,43.0,43.0,42.95,43.0,33300.0,22.7732,22.7732,22.7467,22.7732,33300.0
2009-08-05 14:10:00,42.99,43.03,42.99,43.0,47800.0,22.7679,22.7891,22.7679,22.7732,47800.0
2009-08-05 14:15:00,43.0,43.0,42.97,42.99,40400.0,22.7732,22.7732,22.7573,22.7679,40400.0
2009-08-05 14:20:00,42.99,43.02,42.97,43.01,29600.0,22.7679,22.7838,22.7573,22.7785,29600.0
2009-08-05 14:25:00,43.0,43.05,42.98,43.0,20800.0,22.7732,22.7997,22.7626,22.7732,20800.0
2009-08-05 14:30:00,43.0,43.14,42.98,43.14,25900.0,22.7732,22.8473,22.7626,22.8473,25900.0
2009-08-05 14:35:00,43.14,43.22,43.1,43.22,15900.0,22.8473,22.8897,22.8261,22.8897,15900.0
2009-08-05 14:40:00,43.22,43.54,43.2,43.53,24400.0,22.8897,23.0592,22.8791,23.0539,24400.0
2009-08-05 14:45:00,43.53,43.75,43.5,43.75,26600.0,23.0539,23.1704,23.038,23.1704,26600.0
2009-08-05 14:50:00,43.75,43.86,43.7,43.82,19600.0,23.1704,23.2286,23.1439,23.2075,19600.0
2009-08-05 14:55:00,43.82,43.89,43.8,43.89,14500.0,23.2075,23.2445,23.1969,23.2445,14500.0
2009-08-05 15:00:00,43.89,44.0,43.88,43.94,37900.0,23.2445,23.3028,23.2392,23.271,37900.0
2009-08-05 15:05:00,43.94,43.97,43.85,43.9,26700.0,23.271,23.2869,23.2233,23.2498,26700.0
2009-08-05 15:10:00,43.89,43.99,43.86,43.9,35400.0,23.2445,23.2975,23.2286,23.2498,35400.0
2009-08-05 15:15:00,43.9,43.94,43.83,43.83,30900.0,23.2498,23.271,23.2127,23.2127,30900.0
2009-08-05 15:20:00,43.83,43.9,43.75,43.87,22100.0,23.2127,23.2498,23.1704,23.2339,22100.0
2009-08-05 15:25:00,43.86,44.0,43.86,43.99,39200.0,23.2286,23.3028,23.2286,23.2975,39200.0
2009-08-05 15:30:00,43.99,44.0,43.83,43.91,55900.0,23.2975,23.3028,23.2127,23.2551,55900.0
2009-08-05 15:35:00,43.91,44.0,43.86,43.98,45000.0,23.2551,23.3028,23.2286,23.2922,45000.0
2009-08-05 15:40:00,43.98,44.08,43.9,44.04,93100.0,23.2922,23.3452,23.2498,23.324,93100.0
2009-08-05 15:45:00,44.04,44.06,43.83,43.88,47800.0,23.324,23.3346,23.2127,23.2392,47800.0
2009-08-05 15:50:00,43.88,44.09,43.88,44.08,57800.0,23.2392,23.3504,23.2392,23.3452,57800.0
2009-08-05 15:55:00,44.08,44.23,44.03,44.14,141100.0,23.3452,23.4246,23.3187,23.3769,141100.0
2009-08-06 09:30:00,44.49,45.88,44.49,45.54,12600.0,23.5623,24.2984,23.5623,24.1184,12600.0
2009-08-06 09:35:00,45.34,45.75,44.34,44.86,55200.0,24.0125,24.2296,23.4828,23.7582,55200.0
2009-08-06 09:40:00,44.96,45.62,44.88,45.47,34800.0,23.8112,24.1607,23.7688,24.0813,34800.0
2009-08-06 09:45:00,45.52,45.52,44.87,44.92,51200.0,24.1078,24.1078,23.7635,23.79,51200.0
2009-08-06 09:50:00,44.91,45.05,44.62,44.62,45700.0,23.7847,23.8589,23.6311,23.6311,45700.0
2009-08-06 09:55:00,44.59,44.76,44.5,44.55,25200.0,23.6153,23.7053,23.5676,23.5941,25200.0
2009-08-06 10:00:00,44.51,44.68,44.19,44.42,62500.0,23.5729,23.6629,23.4034,23.5252,62500.0
2009-08-06 10:05:00,44.44,44.65,44.39,44.48,32500.0,23.5358,23.647,23.5093,23.557,32500.0
2009-08-06 10:10:00,44.47,44.53,44.11,44.2,32600.0,23.5517,23.5835,23.361,23.4087,32600.0
2009-08-06 10:15:00,44.16,44.16,43.78,44.03,42200.0,23.3875,23.3875,23.1863,23.3187,42200.0
2009-08-06 10:20:00,44.04,44.32,43.83,44.32,31800.0,23.324,23.4723,23.2127,23.4723,31800.0
2009-08-06 10:25:00,44.34,44.45,44.17,44.4,39600.0,23.4828,23.5411,23.3928,23.5146,39600.0
2009-08-06 10:30:00,44.41,44.62,44.26,44.56,21500.0,23.5199,23.6311,23.4405,23.5994,21500.0
2009-08-06 10:35:00,44.56,44.71,44.45,44.7,37300.0,23.5994,23.6788,23.5411,23.6735,37300.0
2009-08-06 10:40:00,44.67,44.78,44.59,44.65,19900.0,23.6576,23.7159,23.6153,23.647,19900.0
2009-08-06 10:45:00,44.65,45.08,44.65,44.96,20600.0,23.647,23.8748,23.647,23.8112,20600.0
2009-08-06 10:50:00,44.93,44.98,44.73,44.77,20700.0,23.7953,23.8218,23.6894,23.7106,20700.0
2009-08-06 10:55:00,44.77,44.77,44.6,44.69,18400.0,23.7106,23.7106,23.6205,23.6682,18400.0
2009-08-06 11:00:00,44.64,44.75,44.63,44.73,17200.0,23.6417,23.7,23.6364,23.6894,17200.0
2009-08-06 11:05:00,44.72,44.78,44.53,44.64,89900.0,23.6841,23.7159,23.5835,23.6417,89900.0
2009-08-06 11:10:00,44.65,44.79,44.58,44.76,18600.0,23.647,23.7212,23.61,23.7053,18600.0
2009-08-06 11:15:00,44.75,44.79,44.58,44.58,24100.0,23.7,23.7212,23.61,23.61,24100.0
2009-08-06 11:20:00,44.6,44.65,44.51,44.51,14700.0,23.6205,23.647,23.5729,23.5729,14700.0
2009-08-06 11:25:00,44.51,44.76,44.51,44.75,14300.0,23.5729,23.7053,23.5729,23.7,14300.0
2009-08-06 11:30:00,44.75,44.86,44.57,44.6,11800.0,23.7,23.7582,23.6047,23.6205,11800.0
2009-08-06 11:35:00,44.62,44.63,44.54,44.63,15400.0,23.6311,23.6364,23.5888,23.6364,15400.0
2009-08-06 11:40:00,44.63,44.72,44.62,44.7,7700.0,23.6364,23.6841,23.6311,23.6735,7700.0
2009-08-06 11:45:00,44.7,44.8,44.7,44.79,7700.0,23.6735,23.7265,23.6735,23.7212,7700.0
2009-08-06 11:50:00,44.78,44.78,44.68,44.7,11000.0,23.7159,23.7159,23.6629,23.6735,11000.0
2009-08-06 11:55:00,44.7,44.7,44.56,44.56,10800.0,23.6735,23.6735,23.5994,23.5994,10800.0
2009-08-06 12:00:00,44.58,44.58,44.24,44.26,12200.0,23.61,23.61,23.4299,23.4405,12200.0
2009-08-06 12:05:00,44.25,44.35,44.22,44.26,19700.0,23.4352,23.4881,23.4193,23.4405,19700.0
2009-08-06 12:10:00,44.26,44.41,44.16,44.3,32200.0,23.4405,23.5199,23.3875,23.4617,32200.0
2009-08-06 12:15:00,44.32,44.38,44.2,44.38,22500.0,23.4723,23.504,23.4087,23.504,22500.0
2009-08-06 12:20:00,44.39,44.46,44.27,44.46,15100.0,23.5093,23.5464,23.4458,23.5464,15100.0
2009-08-06 12:25:00,44.46,44.47,44.37,44.37,11100.0,23.5464,23.5517,23.4987,23.4987,11100.0
2009-08-06 12:30:00,44.36,44.52,44.36,44.47,9000.0,23.4934,23.5782,23.4934,23.5517,9000.0
2009-08-06 12:35:00,44.47,44.55,44.46,44.51,11400.0,23.5517,23.5941,23.5464,23.5729,11400.0
2009-08-06 12:40:00,44.5,44.65,44.5,44.55,30500.0,23.5676,23.647,23.5676,23.5941,30500.0
2009-08-06 12:45:00,44.57,44.58,44.53,44.56,7300.0,23.6047,23.61,23.5835,23.5994,7300.0
2009-08-06 12:50:00,44.57,44.58,44.38,44.55,14100.0,23.6047,23.61,23.504,23.5941,14100.0
2009-08-06 12:55:00,44.56,44.57,44.46,44.52,30500.0,23.5994,23.6047,23.5464,23.5782,30500.0
2009-08-06 13:00:00,44.54,44.55,44.46,44.54,10300.0,23.5888,23.5941,23.5464,23.5888,10300.0
2009-08-06 13:05:00,44.53,44.56,44.49,44.53,14200.0,23.5835,23.5994,23.5623,23.5835,14200.0
2009-08-06 13:10:00,44.55,44.66,44.52,44.66,11500.0,23.5941,23.6523,23.5782,23.6523,11500.0
2009-08-06 13:15:00,44.66,44.76,44.66,44.7,6700.0,23.6523,23.7053,23.6523,23.6735,6700.0
2009-08-06 13:20:00,44.71,44.71,44.57,44.6,26600.0,23.6788,23.6788,23.6047,23.6205,26600.0
2009-08-06 13:25:00,44.59,44.63,44.49,44.52,16000.0,23.6153,23.6364,23.5623,23.5782,16000.0
2009-08-06 13:30:00,44.53,44.63,44.51,44.55,30400.0,23.5835,23.6364,23.5729,23.5941,30400.0
2009-08-06 13:35:00,44.55,44.55,44.37,44.44,20200.0,23.5941,23.5941,23.4987,23.5358,20200.0
2009-08-06 13:40:00,44.44,44.44,43.91,43.95,45300.0,23.5358,23.5358,23.2551,23.2763,45300.0
2009-08-06 13:45:00,43.99,44.18,43.94,43.95,34400.0,23.2975,23.3981,23.271,23.2763,34400.0
2009-08-06 13:50:00,43.94,44.07,43.88,43.9,18800.0,23.271,23.3399,23.2392,23.2498,18800.0
2009-08-06 13:55:00,43.91,44.04,43.91,44.0,17700.0,23.2551,23.324,23.2551,23.3028,17700.0
2009-08-06 14:00:00,43.99,43.99,43.65,43.7,25600.0,23.2975,23.2975,23.1174,23.1439,25600.0
2009-08-06 14:05:00,43.72,43.74,43.47,43.61,38500.0,23.1545,23.1651,23.0221,23.0962,38500.0
2009-08-06 14:10:00,43.6,43.72,43.56,43.69,27000.0,23.0909,23.1545,23.0698,23.1386,27000.0
2009-08-06 14:15:00,43.68,43.8,43.65,43.75,14000.0,23.1333,23.1969,23.1174,23.1704,14000.0
2009-08-06 14:20:00,43.76,43.76,43.63,43.76,16700.0,23.1757,23.1757,23.1068,23.1757,16700.0
2009-08-06 14:25:00,43.75,43.9,43.7,43.75,29800.0,23.1704,23.2498,23.1439,23.1704,29800.0
2009-08-06 14:30:00,43.76,43.79,43.69,43.74,15200.0,23.1757,23.1916,23.1386,23.1651,15200.0
2009-08-06 14:35:00,43.75,43.9,43.74,43.9,29300.0,23.1704,23.2498,23.1651,23.2498,29300.0
2009-08-06 14:40:00,43.9,43.96,43.88,43.93,22100.0,23.2498,23.2816,23.2392,23.2657,22100.0
2009-08-06 14:45:00,43.92,43.97,43.78,43.97,29900.0,23.2604,23.2869,23.1863,23.2869,29900.0
2009-08-06 14:50:00,43.96,43.98,43.91,43.96,15900.0,23.2816,23.2922,23.2551,23.2816,15900.0
2009-08-06 14:55:00,43.96,44.15,43.96,44.06,28800.0,23.2816,23.3822,23.2816,23.3346,28800.0
2009-08-06 15:00:00,44.02,44.1,43.93,44.1,19800.0,23.3134,23.3557,23.2657,23.3557,19800.0
2009-08-06 15:05:00,44.1,44.18,44.04,44.17,33000.0,23.3557,23.3981,23.324,23.3928,33000.0
2009-08-06 15:10:00,44.2,44.23,43.99,44.02,33900.0,23.4087,23.4246,23.2975,23.3134,33900.0
2009-08-06 15:15:00,44.04,44.35,44.04,44.26,24400.0,23.324,23.4881,23.324,23.4405,24400.0
2009-08-06 15:20:00,44.29,44.39,44.21,44.3,27500.0,23.4564,23.5093,23.414,23.4617,27500.0
2009-08-06 15:25:00,44.31,44.31,44.24,44.25,22900.0,23.467,23.467,23.4299,23.4352,22900.0
2009-08-06 15:30:00,44.26,44.36,44.14,44.22,52000.0,23.4405,23.4934,23.3769,23.4193,52000.0
2009-08-06 15:35:00,44.24,44.29,44.08,44.27,57800.0,23.4299,23.4564,23.3452,23.4458,57800.0
2009-08-06 15:40:00,44.26,44.43,44.25,44.41,122700.0,23.4405,23.5305,23.4352,23.5199,122700.0
2009-08-06 15:45:00,44.42,44.52,44.15,44.18,59300.0,23.5252,23.5782,23.3822,23.3981,59300.0
2009-08-06 15:50:00,44.17,44.23,44.04,44.15,86700.0,23.3928,23.4246,23.324,23.3822,86700.0
2009-08-06 15:55:00,44.14,44.22,43.97,44.0,112300.0,23.3769,23.4193,23.2869,23.3028,112300.0
2009-08-07 09:30:00,44.04,44.46,44.04,44.36,23200.0,23.324,23.5464,23.324,23.4934,23200.0
2009-08-07 09:35:00,44.35,44.39,44.01,44.13,19000.0,23.4881,23.5093,23.3081,23.3716,19000.0
2009-08-07 09:40:00,44.11,44.67,44.11,44.61,22900.0,23.361,23.6576,23.361,23.6258,22900.0
2009-08-07 09:45:00,44.6,44.95,44.59,44.95,26400.0,23.6205,23.8059,23.6153,23.8059,26400.0
2009-08-07 09:50:00,44.95,45.03,44.92,44.99,21800.0,23.8059,23.8483,23.79,23.8271,21800.0
2009-08-07 09:55:00,44.99,45.02,44.59,44.62,20000.0,23.8271,23.843,23.6153,23.6311,20000.0
2009-08-07 10:00:00,44.64,44.64,44.36,44.45,40500.0,23.6417,23.6417,23.4934,23.5411,40500.0
2009-08-07 10:05:00,44.48,44.55,44.28,44.47,36600.0,23.557,23.5941,23.4511,23.5517,36600.0
2009-08-07 10:10:00,44.49,44.62,44.43,44.53,18200.0,23.5623,23.6311,23.5305,23.5835,18200.0
2009-08-07 10:15:00,44.5,44.61,44.5,44.52,13700.0,23.5676,23.6258,23.5676,23.5782,13700.0
2009-08-07 10:20:00,44.58,44.65,44.47,44.56,15400.0,23.61,23.647,23.5517,23.5994,15400.0
2009-08-07 10:25:00,44.56,44.76,44.52,44.7,17800.0,23.5994,23.7053,23.5782,23.6735,17800.0
2009-08-07 10:30:00,44.69,44.9,44.68,44.79,20800.0,23.6682,23.7794,23.6629,23.7212,20800.0
2009-08-07 10:35:00,44.76,44.96,44.64,44.93,22400.0,23.7053,23.8112,23.6417,23.7953,22400.0
2009-08-07 10:40:00,44.92,44.95,44.74,44.94,18300.0,23.79,23.8059,23.6947,23.8006,18300.0
2009-08-07 10:45:00,44.95,45.17,44.94,45.15,14000.0,23.8059,23.9224,23.8006,23.9118,14000.0
2009-08-07 10:50:00,45.15,45.3,45.08,45.28,9500.0,23.9118,23.9913,23.8748,23.9807,9500.0
2009-08-07 10:55:00,45.29,45.5,45.19,45.23,16500.0,23.986,24.0972,23.933,23.9542,16500.0
2009-08-07 11:00:00,45.24,45.48,45.18,45.41,26400.0,23.9595,24.0866,23.9277,24.0495,26400.0
2009-08-07 11:05:00,45.46,45.5,45.28,45.28,17700.0,24.076,24.0972,23.9807,23.9807,17700.0
2009-08-07 11:10:00,45.3,45.61,45.3,45.53,19300.0,23.9913,24.1555,23.9913,24.1131,19300.0
2009-08-07 11:15:00,45.53,45.65,45.43,45.5,13600.0,24.1131,24.1766,24.0601,24.0972,13600.0
2009-08-07 11:20:00,45.53,45.65,45.5,45.64,9100.0,24.1131,24.1766,24.0972,24.1713,9100.0
2009-08-07 11:25:00,45.63,45.72,45.57,45.64,7200.0,24.166,24.2137,24.1343,24.1713,7200.0
2009-08-07 11:30:00,45.64,45.7,45.6,45.7,10900.0,24.1713,24.2031,24.1502,24.2031,10900.0
2009-08-07 11:35:00,45.7,45.88,45.69,45.84,13800.0,24.2031,24.2984,24.1978,24.2773,13800.0
2009-08-07 11:40:00,45.84,45.84,45.65,45.65,13800.0,24.2773,24.2773,24.1766,24.1766,13800.0
2009-08-07 11:45:00,45.66,45.89,45.57,45.89,18800.0,24.1819,24.3037,24.1343,24.3037,18800.0
2009-08-07 11:50:00,45.88,46.08,45.86,46.08,11300.0,24.2984,24.4044,24.2879,24.4044,11300.0
2009-08-07 11:55:00,46.1,46.24,46.06,46.13,18400.0,24.415,24.4891,24.3938,24.4308,18400.0
2009-08-07 12:00:00,46.12,46.14,46.0,46.05,10800.0,24.4256,24.4361,24.362,24.3885,10800.0
2009-08-07 12:05:00,46.03,46.07,45.99,46.01,14300.0,24.3779,24.3991,24.3567,24.3673,14300.0
2009-08-07 12:10:00,46.01,46.03,45.98,46.03,4400.0,24.3673,24.3779,24.3514,24.3779,4400.0
2009-08-07 12:15:00,46.03,46.03,45.9,45.95,14900.0,24.3779,24.3779,24.309,24.3355,14900.0
2009-08-07 12:20:00,45.95,45.95,45.92,45.94,3500.0,24.3355,24.3355,24.3196,24.3302,3500.0
2009-08-07 12:25:00,45.94,46.06,45.93,45.95,13800.0,24.3302,24.3938,24.3249,24.3355,13800.0
2009-08-07 12:30:00,45.97,45.98,45.92,45.98,9700.0,24.3461,24.3514,24.3196,24.3514,9700.0
2009-08-07 12:35:00,45.99,46.03,45.95,45.99,5300.0,24.3567,24.3779,24.3355,24.3567,5300.0
2009-08-07 12:40:00,46.0,46.06,45.96,46.0,19400.0,24.362,24.3938,24.3408,24.362,19400.0
2009-08-07 12:45:00,46.0,46.17,46.0,46.1,16600.0,24.362,24.452,24.362,24.415,16600.0
2009-08-07 12:50:00,46.09,46.15,46.05,46.15,14700.0,24.4097,24.4414,24.3885,24.4414,14700.0
2009-08-07 12:55:00,46.16,46.2,46.13,46.18,13300.0,24.4467,24.4679,24.4308,24.4573,13300.0
2009-08-07 13:00:00,46.17,46.38,46.16,46.37,14900.0,24.452,24.5633,24.4467,24.558,14900.0
2009-08-07 13:05:00,46.36,46.44,46.32,46.38,9400.0,24.5527,24.595,24.5315,24.5633,9400.0
2009-08-07 13:10:00,46.37,46.45,46.37,46.41,6800.0,24.558,24.6003,24.558,24.5791,6800.0
2009-08-07 13:15:00,46.39,46.54,46.39,46.47,12400.0,24.5685,24.648,24.5685,24.6109,12400.0
2009-08-07 13:20:00,46.49,46.64,46.49,46.61,21300.0,24.6215,24.7009,24.6215,24.6851,21300.0
2009-08-07 13:25:00,46.59,46.82,46.58,46.79,23500.0,24.6745,24.7963,24.6692,24.7804,23500.0
2009-08-07 13:30:00,46.78,46.88,46.7,46.74,10700.0,24.7751,24.8281,24.7327,24.7539,10700.0
2009-08-07 13:35:00,46.74,46.96,46.74,46.86,11600.0,24.7539,24.8704,24.7539,24.8175,11600.0
2009-08-07 13:40:00,46.89,46.89,46.82,46.82,7300.0,24.8334,24.8334,24.7963,24.7963,7300.0
2009-08-07 13:45:00,46.8,46.8,46.66,46.67,10600.0,24.7857,24.7857,24.7115,24.7168,10600.0
2009-08-07 13:50:00,46.67,46.67,46.54,46.6,7900.0,24.7168,24.7168,24.648,24.6798,7900.0
2009-08-07 13:55:00,46.61,46.65,46.59,46.65,5800.0,24.6851,24.7062,24.6745,24.7062,5800.0
2009-08-07 14:00:00,46.66,46.76,46.63,46.63,19000.0,24.7115,24.7645,24.6957,24.6957,19000.0
2009-08-07 14:05:00,46.63,46.71,46.63,46.65,19900.0,24.6957,24.738,24.6957,24.7062,19900.0
2009-08-07 14:10:00,46.66,46.68,46.59,46.61,9900.0,24.7115,24.7221,24.6745,24.6851,9900.0
2009-08-07 14:15:00,46.62,46.63,46.42,46.42,20200.0,24.6904,24.6957,24.5844,24.5844,20200.0
2009-08-07 14:20:00,46.41,46.5,46.38,46.41,21400.0,24.5791,24.6268,24.5633,24.5791,21400.0
2009-08-07 14:25:00,46.4,46.4,46.23,46.28,18100.0,24.5738,24.5738,24.4838,24.5103,18100.0
2009-08-07 14:30:00,46.3,46.34,46.1,46.13,26900.0,24.5209,24.5421,24.415,24.4308,26900.0
2009-08-07 14:35:00,46.14,46.16,46.1,46.11,9300.0,24.4361,24.4467,24.415,24.4203,9300.0
2009-08-07 14:40:00,46.11,46.16,46.05,46.07,13400.0,24.4203,24.4467,24.3885,24.3991,13400.0
2009-08-07 14:45:00,46.1,46.1,45.91,45.92,19100.0,24.415,24.415,24.3143,24.3196,19100.0
2009-08-07 14:50:00,45.92,46.01,45.91,46.0,10700.0,24.3196,24.3673,24.3143,24.362,10700.0
2009-08-07 14:55:00,46.01,46.07,45.98,46.06,10200.0,24.3673,24.3991,24.3514,24.3938,10200.0
2009-08-07 15:00:00,46.06,46.08,45.85,45.89,21800.0,24.3938,24.4044,24.2826,24.3037,21800.0
2009-08-07 15:05:00,45.92,45.92,45.53,45.65,42400.0,24.3196,24.3196,24.1131,24.1766,42400.0
2009-08-07 15:10:00,45.66,45.76,45.63,45.75,17200.0,24.1819,24.2349,24.166,24.2296,17200.0
2009-08-07 15:15:00,45.75,45.77,45.56,45.68,17600.0,24.2296,24.2402,24.129,24.1925,17600.0
2009-08-07 15:20:00,45.68,45.74,45.51,45.72,22500.0,24.1925,24.2243,24.1025,24.2137,22500.0
2009-08-07 15:25:00,45.73,45.92,45.65,45.84,25000.0,24.219,24.3196,24.1766,24.2773,25000.0
2009-08-07 15:30:00,45.84,46.0,45.79,45.99,30600.0,24.2773,24.362,24.2508,24.3567,30600.0
2009-08-07 15:35:00,46.01,46.06,45.82,45.84,29300.0,24.3673,24.3938,24.2667,24.2773,29300.0
2009-08-07 15:40:00,45.86,46.12,45.86,46.03,53000.0,24.2879,24.4256,24.2879,24.3779,53000.0
2009-08-07 15:45:00,46.03,46.03,45.9,45.98,58600.0,24.3779,24.3779,24.309,24.3514,58600.0
2009-08-07 15:50:00,45.99,46.13,45.96,46.12,65400.0,24.3567,24.4308,24.3408,24.4256,65400.0
2009-08-07 15:55:00,46.12,46.14,45.86,45.88,103900.0,24.4256,24.4361,24.2879,24.2984,103900.0
2009-08-10 09:30:00,45.77,45.9,45.12,45.12,27600.0,24.2402,24.309,23.8959,23.8959,27600.0
2009-08-10 09:35:00,45.17,45.3,44.96,44.96,17600.0,23.9224,23.9913,23.8112,23.8112,17600.0
2009-08-10 09:40:00,44.99,45.42,44.93,45.15,20200.0,23.8271,24.0548,23.7953,23.9118,20200.0
2009-08-10 09:45:00,45.15,45.2,44.79,45.01,74200.0,23.9118,23.9383,23.7212,23.8377,74200.0
2009-08-10 09:50:00,45.02,45.04,44.82,45.0,20700.0,23.843,23.8536,23.7371,23.8324,20700.0
2009-08-10 09:55:00,44.96,45.25,44.96,45.09,17400.0,23.8112,23.9648,23.8112,23.8801,17400.0
2009-08-10 10:00:00,45.1,45.11,44.81,44.81,21000.0,23.8854,23.8906,23.7318,23.7318,21000.0
2009-08-10 10:05:00,44.82,44.93,44.78,44.93,29300.0,23.7371,23.7953,23.7159,23.7953,29300.0
2009-08-10 10:10:00,44.89,45.17,44.89,45.08,15500.0,23.7741,23.9224,23.7741,23.8748,15500.0
2009-08-10 10:15:00,45.09,45.09,44.85,45.0,18600.0,23.8801,23.8801,23.7529,23.8324,18600.0
2009-08-10 10:20:00,44.96,45.15,44.88,45.14,19100.0,23.8112,23.9118,23.7688,23.9065,19100.0
2009-08-10 10:25:00,45.17,45.21,45.09,45.18,14400.0,23.9224,23.9436,23.8801,23.9277,14400.0
2009-08-10 10:30:00,45.19,45.19,44.96,44.97,19300.0,23.933,23.933,23.8112,23.8165,19300.0
2009-08-10 10:35:00,44.97,45.05,44.85,45.04,14800.0,23.8165,23.8589,23.7529,23.8536,14800.0
2009-08-10 10:40:00,45.04,45.04,44.89,44.99,11400.0,23.8536,23.8536,23.7741,23.8271,11400.0
2009-08-10 10:45:00,45.0,45.04,44.94,44.97,71400.0,23.8324,23.8536,23.8006,23.8165,71400.0
2009-08-10 10:50:00,44.94,45.13,44.92,45.02,17400.0,23.8006,23.9012,23.79,23.843,17400.0
2009-08-10 10:55:00,45.01,45.13,45.01,45.11,8000.0,23.8377,23.9012,23.8377,23.8906,8000.0
2009-08-10 11:00:00,45.1,45.21,45.06,45.21,14000.0,23.8854,23.9436,23.8642,23.9436,14000.0
2009-08-10 11:05:00,45.24,45.29,45.11,45.2,15300.0,23.9595,23.986,23.8906,23.9383,15300.0
2009-08-10 11:10:00,45.25,45.3,45.19,45.23,10600.0,23.9648,23.9913,23.933,23.9542,10600.0
2009-08-10 11:15:00,45.19,45.23,45.12,45.23,4200.0,23.933,23.9542,23.8959,23.9542,4200.0
2009-08-10 11:20:00,45.27,45.43,45.27,45.42,9400.0,23.9754,24.0601,23.9754,24.0548,9400.0
2009-08-10 11:25:00,45.44,45.49,45.37,45.4,8900.0,24.0654,24.0919,24.0283,24.0442,8900.0
2009-08-10 11:30:00,45.41,45.42,45.35,45.39,5700.0,24.0495,24.0548,24.0178,24.0389,5700.0
2009-08-10 11:35:00,45.39,45.41,45.28,45.38,17700.0,24.0389,24.0495,23.9807,24.0336,17700.0
2009-08-10 11:40:00,45.46,45.51,45.41,45.49,9600.0,24.076,24.1025,24.0495,24.0919,9600.0
2009-08-10 11:45:00,45.5,45.56,45.38,45.39,15300.0,24.0972,24.129,24.0336,24.0389,15300.0
2009-08-10 11:50:00,45.42,45.48,45.33,45.46,26300.0,24.0548,24.0866,24.0072,24.076,26300.0
2009-08-10 11:55:00,45.46,45.47,45.35,45.42,19600.0,24.076,24.0813,24.0178,24.0548,19600.0
2009-08-10 12:00:00,45.42,45.52,45.42,45.5,3500.0,24.0548,24.1078,24.0548,24.0972,3500.0
2009-08-10 12:05:00,45.49,45.58,45.42,45.58,46100.0,24.0919,24.1396,24.0548,24.1396,46100.0
2009-08-10 12:10:00,45.62,45.73,45.62,45.64,12100.0,24.1607,24.219,24.1607,24.1713,12100.0
2009-08-10 12:15:00,45.64,45.67,45.61,45.65,6200.0,24.1713,24.1872,24.1555,24.1766,6200.0
2009-08-10 12:20:00,45.65,45.66,45.45,45.47,10500.0,24.1766,24.1819,24.0707,24.0813,10500.0
2009-08-10 12:25:00,45.48,45.48,45.33,45.4,7400.0,24.0866,24.0866,24.0072,24.0442,7400.0
2009-08-10 12:30:00,45.4,45.49,45.36,45.47,7900.0,24.0442,24.0919,24.023,24.0813,7900.0
2009-08-10 12:35:00,45.48,45.48,45.43,45.48,9000.0,24.0866,24.0866,24.0601,24.0866,9000.0
2009-08-10 12:40:00,45.46,45.5,45.37,45.37,11800.0,24.076,24.0972,24.0283,24.0283,11800.0
2009-08-10 12:45:00,45.36,45.41,45.32,45.41,7000.0,24.023,24.0495,24.0019,24.0495,7000.0
2009-08-10 12:50:00,45.41,45.45,45.38,45.4,10100.0,24.0495,24.0707,24.0336,24.0442,10100.0
2009-08-10 12:55:00,45.38,45.42,45.37,45.4,10400.0,24.0336,24.0548,24.0283,24.0442,10400.0
2009-08-10 13:00:00,45.32,45.33,45.14,45.15,10100.0,24.0019,24.0072,23.9065,23.9118,10100.0
2009-08-10 13:05:00,45.16,45.24,45.08,45.11,9100.0,23.9171,23.9595,23.8748,23.8906,9100.0
2009-08-10 13:10:00,45.1,45.24,45.1,45.2,9600.0,23.8854,23.9595,23.8854,23.9383,9600.0
2009-08-10 13:15:00,45.19,45.19,44.93,45.01,12100.0,23.933,23.933,23.7953,23.8377,12100.0
2009-08-10 13:20:00,45.0,45.08,44.97,45.05,20300.0,23.8324,23.8748,23.8165,23.8589,20300.0
2009-08-10 13:25:00,45.03,45.03,44.81,44.95,10600.0,23.8483,23.8483,23.7318,23.8059,10600.0
2009-08-10 13:30:00,44.92,45.14,44.79,45.1,10500.0,23.79,23.9065,23.7212,23.8854,10500.0
2009-08-10 13:35:00,45.1,45.1,44.92,44.92,5700.0,23.8854,23.8854,23.79,23.79,5700.0
2009-08-10 13:40:00,44.95,45.09,44.93,45.09,10600.0,23.8059,23.8801,23.7953,23.8801,10600.0
2009-08-10 13:45:00,45.09,45.13,44.97,44.98,12100.0,23.8801,23.9012,23.8165,23.8218,12100.0
2009-08-10 13:50:00,44.96,45.04,44.92,44.97,8300.0,23.8112,23.8536,23.79,23.8165,8300.0
2009-08-10 13:55:00,44.95,44.97,44.91,44.92,5200.0,23.8059,23.8165,23.7847,23.79,5200.0
2009-08-10 14:00:00,44.87,44.93,44.82,44.82,11300.0,23.7635,23.7953,23.7371,23.7371,11300.0
2009-08-10 14:05:00,44.81,44.92,44.79,44.86,7400.0,23.7318,23.79,23.7212,23.7582,7400.0
2009-08-10 14:10:00,44.86,44.87,44.66,44.66,7000.0,23.7582,23.7635,23.6523,23.6523,7000.0
2009-08-10 14:15:00,44.66,44.66,44.51,44.52,18300.0,23.6523,23.6523,23.5729,23.5782,18300.0
2009-08-10 14:20:00,44.52,44.62,44.51,44.6,17100.0,23.5782,23.6311,23.5729,23.6205,17100.0
2009-08-10 14:25:00,44.6,44.6,44.51,44.57,17100.0,23.6205,23.6205,23.5729,23.6047,17100.0
2009-08-10 14:30:00,44.57,44.57,44.5,44.54,13500.0,23.6047,23.6047,23.5676,23.5888,13500.0
2009-08-10 14:35:00,44.54,44.61,44.51,44.55,12100.0,23.5888,23.6258,23.5729,23.5941,12100.0
2009-08-10 14:40:00,44.57,44.61,44.57,44.59,15300.0,23.6047,23.6258,23.6047,23.6153,15300.0
2009-08-10 14:45:00,44.6,44.63,44.55,44.56,6900.0,23.6205,23.6364,23.5941,23.5994,6900.0
2009-08-10 14:50:00,44.57,44.57,44.49,44.5,6500.0,23.6047,23.6047,23.5623,23.5676,6500.0
2009-08-10 14:55:00,44.53,44.68,44.51,44.68,11900.0,23.5835,23.6629,23.5729,23.6629,11900.0
2009-08-10 15:00:00,44.69,44.85,44.68,44.7,20400.0,23.6682,23.7529,23.6629,23.6735,20400.0
2009-08-10 15:05:00,44.69,44.77,44.64,44.7,14000.0,23.6682,23.7106,23.6417,23.6735,14000.0
2009-08-10 15:10:00,44.7,44.74,44.63,44.73,15200.0,23.6735,23.6947,23.6364,23.6894,15200.0
2009-08-10 15:15:00,44.73,44.9,44.72,44.85,13800.0,23.6894,23.7794,23.6841,23.7529,13800.0
2009-08-10 15:20:00,44.83,44.86,44.74,44.86,11000.0,23.7424,23.7582,23.6947,23.7582,11000.0
2009-08-10 15:25:00,44.87,44.88,44.82,44.82,12900.0,23.7635,23.7688,23.7371,23.7371,12900.0
2009-08-10 15:30:00,44.82,44.87,44.75,44.8,15300.0,23.7371,23.7635,23.7,23.7265,15300.0
2009-08-10 15:35:00,44.82,44.92,44.77,44.92,155800.0,23.7371,23.79,23.7106,23.79,155800.0
2009-08-10 15:40:00,44.91,44.95,44.79,44.93,97200.0,23.7847,23.8059,23.7212,23.7953,97200.0
2009-08-10 15:45:00,44.97,45.01,44.94,44.98,28400.0,23.8165,23.8377,23.8006,23.8218,28400.0
2009-08-10 15:50:00,44.98,45.0,44.74,44.81,37900.0,23.8218,23.8324,23.6947,23.7318,37900.0
2009-08-10 15:55:00,44.81,44.83,44.71,44.82,80200.0,23.7318,23.7424,23.6788,23.7371,80200.0
2009-08-11 09:30:00,44.52,44.71,44.36,44.65,12900.0,23.5782,23.6788,23.4934,23.647,12900.0
2009-08-11 09:35:00,44.64,44.64,44.19,44.32,8600.0,23.6417,23.6417,23.4034,23.4723,8600.0
2009-08-11 09:40:00,44.32,44.41,44.11,44.24,14400.0,23.4723,23.5199,23.361,23.4299,14400.0
2009-08-11 09:45:00,44.21,44.21,43.69,43.71,24900.0,23.414,23.414,23.1386,23.1492,24900.0
2009-08-11 09:50:00,43.79,43.99,43.64,43.94,25500.0,23.1916,23.2975,23.1121,23.271,25500.0
2009-08-11 09:55:00,43.95,44.04,43.89,43.89,18000.0,23.2763,23.324,23.2445,23.2445,18000.0
2009-08-11 10:00:00,43.9,43.9,43.71,43.84,21800.0,23.2498,23.2498,23.1492,23.218,21800.0
2009-08-11 10:05:00,43.83,43.96,43.7,43.94,27900.0,23.2127,23.2816,23.1439,23.271,27900.0
2009-08-11 10:10:00,43.96,44.02,43.81,44.02,14500.0,23.2816,23.3134,23.2022,23.3134,14500.0
2009-08-11 10:15:00,44.01,44.15,43.97,44.03,21100.0,23.3081,23.3822,23.2869,23.3187,21100.0
2009-08-11 10:20:00,44.02,44.08,44.0,44.04,20200.0,23.3134,23.3452,23.3028,23.324,20200.0
2009-08-11 10:25:00,44.01,44.01,43.79,43.86,19100.0,23.3081,23.3081,23.1916,23.2286,19100.0
2009-08-11 10:30:00,43.85,44.02,43.75,43.91,19400.0,23.2233,23.3134,23.1704,23.2551,19400.0
2009-08-11 10:35:00,43.92,44.0,43.76,43.98,14300.0,23.2604,23.3028,23.1757,23.2922,14300.0
2009-08-11 10:40:00,43.96,44.14,43.96,44.12,10600.0,23.2816,23.3769,23.2816,23.3663,10600.0
2009-08-11 10:45:00,44.13,44.18,44.09,44.17,14700.0,23.3716,23.3981,23.3504,23.3928,14700.0
2009-08-11 10:50:00,44.19,44.21,44.12,44.13,17400.0,23.4034,23.414,23.3663,23.3716,17400.0
2009-08-11 10:55:00,44.14,44.26,44.11,44.24,14000.0,23.3769,23.4405,23.361,23.4299,14000.0
2009-08-11 11:00:00,44.25,44.42,44.2,44.37,21600.0,23.4352,23.5252,23.4087,23.4987,21600.0
2009-08-11 11:05:00,44.33,44.33,44.22,44.26,8100.0,23.4776,23.4776,23.4193,23.4405,8100.0
2009-08-11 11:10:00,44.26,44.35,44.08,44.08,15500.0,23.4405,23.4881,23.3452,23.3452,15500.0
2009-08-11 11:15:00,44.09,44.14,44.04,44.11,15700.0,23.3504,23.3769,23.324,23.361,15700.0
2009-08-11 11:20:00,44.16,44.29,44.16,44.21,12100.0,23.3875,23.4564,23.3875,23.414,12100.0
2009-08-11 11:25:00,44.22,44.24,44.17,44.23,13000.0,23.4193,23.4299,23.3928,23.4246,13000.0
2009-08-11 11:30:00,44.22,44.27,44.05,44.07,12100.0,23.4193,23.4458,23.3293,23.3399,12100.0
2009-08-11 11:35:00,44.07,44.11,43.98,44.08,8500.0,23.3399,23.361,23.2922,23.3452,8500.0
2009-08-11 11:40:00,44.08,44.27,44.07,44.25,9100.0,23.3452,23.4458,23.3399,23.4352,9100.0
2009-08-11 11:45:00,44.25,44.25,44.21,44.21,7400.0,23.4352,23.4352,23.414,23.414,7400.0
2009-08-11 11:50:00,44.2,44.21,44.17,44.18,5700.0,23.4087,23.414,23.3928,23.3981,5700.0
2009-08-11 11:55:00,44.16,44.37,44.15,44.32,10200.0,23.3875,23.4987,23.3822,23.4723,10200.0
2009-08-11 12:00:00,44.31,44.35,44.28,44.33,4500.0,23.467,23.4881,23.4511,23.4776,4500.0
2009-08-11 12:05:00,44.33,44.44,44.33,44.44,9000.0,23.4776,23.5358,23.4776,23.5358,9000.0
2009-08-11 12:10:00,44.42,44.52,44.42,44.52,9500.0,23.5252,23.5782,23.5252,23.5782,9500.0
2009-08-11 12:15:00,44.53,44.73,44.53,44.7,9700.0,23.5835,23.6894,23.5835,23.6735,9700.0
2009-08-11 12:20:00,44.71,44.76,44.7,44.73,16400.0,23.6788,23.7053,23.6735,23.6894,16400.0
2009-08-11 12:25:00,44.71,44.72,44.68,44.7,9300.0,23.6788,23.6841,23.6629,23.6735,9300.0
2009-08-11 12:30:00,44.67,44.74,44.67,44.74,6900.0,23.6576,23.6947,23.6576,23.6947,6900.0
2009-08-11 12:35:00,44.74,44.84,44.72,44.84,16000.0,23.6947,23.7477,23.6841,23.7477,16000.0
2009-08-11 12:40:00,44.83,44.86,44.81,44.82,13300.0,23.7424,23.7582,23.7318,23.7371,13300.0
2009-08-11 12:45:00,44.84,44.85,44.71,44.71,11300.0,23.7477,23.7529,23.6788,23.6788,11300.0
2009-08-11 12:50:00,44.68,44.68,44.54,44.61,17900.0,23.6629,23.6629,23.5888,23.6258,17900.0
2009-08-11 12:55:00,44.6,44.71,44.56,44.68,9300.0,23.6205,23.6788,23.5994,23.6629,9300.0
2009-08-11 13:00:00,44.68,44.81,44.65,44.72,8000.0,23.6629,23.7318,23.647,23.6841,8000.0
2009-08-11 13:05:00,44.76,44.76,44.64,44.68,12500.0,23.7053,23.7053,23.6417,23.6629,12500.0
2009-08-11 13:10:00,44.67,44.67,44.55,44.55,8800.0,23.6576,23.6576,23.5941,23.5941,8800.0
2009-08-11 13:15:00,44.59,44.76,44.59,44.71,9900.0,23.6153,23.7053,23.6153,23.6788,9900.0
2009-08-11 13:20:00,44.72,44.83,44.72,44.79,10600.0,23.6841,23.7424,23.6841,23.7212,10600.0
2009-08-11 13:25:00,44.76,44.77,44.58,44.6,9100.0,23.7053,23.7106,23.61,23.6205,9100.0
2009-08-11 13:30:00,44.58,44.66,44.57,44.66,10100.0,23.61,23.6523,23.6047,23.6523,10100.0
2009-08-11 13:35:00,44.66,44.66,44.59,44.6,10900.0,23.6523,23.6523,23.6153,23.6205,10900.0
2009-08-11 13:40:00,44.6,44.6,44.54,44.54,16400.0,23.6205,23.6205,23.5888,23.5888,16400.0
2009-08-11 13:45:00,44.56,44.6,44.5,44.5,28500.0,23.5994,23.6205,23.5676,23.5676,28500.0
2009-08-11 13:50:00,44.5,44.7,44.5,44.69,23600.0,23.5676,23.6735,23.5676,23.6682,23600.0
2009-08-11 13:55:00,44.69,44.69,44.62,44.62,9200.0,23.6682,23.6682,23.6311,23.6311,9200.0
2009-08-11 14:00:00,44.63,44.64,44.5,44.52,18700.0,23.6364,23.6417,23.5676,23.5782,18700.0
2009-08-11 14:05:00,44.52,44.77,44.52,44.71,24500.0,23.5782,23.7106,23.5782,23.6788,24500.0
2009-08-11 14:10:00,44.73,44.78,44.65,44.67,21200.0,23.6894,23.7159,23.647,23.6576,21200.0
2009-08-11 14:15:00,44.66,44.66,44.48,44.54,18000.0,23.6523,23.6523,23.557,23.5888,18000.0
2009-08-11 14:20:00,44.53,44.59,44.52,44.54,7900.0,23.5835,23.6153,23.5782,23.5888,7900.0
2009-08-11 14:25:00,44.57,44.62,44.42,44.47,15300.0,23.6047,23.6311,23.5252,23.5517,15300.0
2009-08-11 14:30:00,44.43,44.52,44.43,44.51,8200.0,23.5305,23.5782,23.5305,23.5729,8200.0
2009-08-11 14:35:00,44.51,44.56,44.5,44.56,7100.0,23.5729,23.5994,23.5676,23.5994,7100.0
2009-08-11 14:40:00,44.57,44.6,44.54,44.55,9800.0,23.6047,23.6205,23.5888,23.5941,9800.0
2009-08-11 14:45:00,44.56,44.57,44.31,44.31,19300.0,23.5994,23.6047,23.467,23.467,19300.0
2009-08-11 14:50:00,44.32,44.52,44.32,44.46,13000.0,23.4723,23.5782,23.4723,23.5464,13000.0
2009-08-11 14:55:00,44.46,44.6,44.45,44.59,9800.0,23.5464,23.6205,23.5411,23.6153,9800.0
2009-08-11 15:00:00,44.6,44.7,44.54,44.68,15700.0,23.6205,23.6735,23.5888,23.6629,15700.0
2009-08-11 15:05:00,44.68,44.78,44.67,44.73,11100.0,23.6629,23.7159,23.6576,23.6894,11100.0
2009-08-11 15:10:00,44.72,44.78,44.68,44.72,7600.0,23.6841,23.7159,23.6629,23.6841,7600.0
2009-08-11 15:15:00,44.72,44.77,44.69,44.72,4600.0,23.6841,23.7106,23.6682,23.6841,4600.0
2009-08-11 15:20:00,44.72,44.76,44.66,44.71,13200.0,23.6841,23.7053,23.6523,23.6788,13200.0
2009-08-11 15:25:00,44.71,44.83,44.68,44.79,11700.0,23.6788,23.7424,23.6629,23.7212,11700.0
2009-08-11 15:30:00,44.78,44.79,44.7,44.71,11000.0,23.7159,23.7212,23.6735,23.6788,11000.0
2009-08-11 15:35:00,44.71,44.84,44.7,44.81,21200.0,23.6788,23.7477,23.6735,23.7318,21200.0
2009-08-11 15:40:00,44.82,44.9,44.79,44.82,21600.0,23.7371,23.7794,23.7212,23.7371,21600.0
2009-08-11 15:45:00,44.82,44.84,44.68,44.7,23500.0,23.7371,23.7477,23.6629,23.6735,23500.0
2009-08-11 15:50:00,44.7,44.71,44.48,44.51,35100.0,23.6735,23.6788,23.557,23.5729,35100.0
2009-08-11 15:55:00,44.49,44.54,44.34,44.38,93500.0,23.5623,23.5888,23.4828,23.504,93500.0
2009-08-12 09:30:00,44.38,44.98,44.21,44.95,10800.0,23.504,23.8218,23.414,23.8059,10800.0
2009-08-12 09:35:00,44.95,45.36,44.87,44.87,19000.0,23.8059,24.023,23.7635,23.7635,19000.0
2009-08-12 09:40:00,44.87,45.0,44.75,44.95,25200.0,23.7635,23.8324,23.7,23.8059,25200.0
2009-08-12 09:45:00,44.91,45.01,44.84,44.93,15200.0,23.7847,23.8377,23.7477,23.7953,15200.0
2009-08-12 09:50:00,45.0,45.0,44.81,45.0,11100.0,23.8324,23.8324,23.7318,23.8324,11100.0
2009-08-12 09:55:00,44.94,45.0,44.88,45.0,9800.0,23.8006,23.8324,23.7688,23.8324,9800.0
2009-08-12 10:00:00,45.0,45.02,44.83,44.94,17100.0,23.8324,23.843,23.7424,23.8006,17100.0
2009-08-12 10:05:00,44.96,45.0,44.88,44.95,26500.0,23.8112,23.8324,23.7688,23.8059,26500.0
2009-08-12 10:10:00,44.96,45.09,44.93,45.09,23200.0,23.8112,23.8801,23.7953,23.8801,23200.0
2009-08-12 10:15:00,45.09,45.32,45.09,45.23,15900.0,23.8801,24.0019,23.8801,23.9542,15900.0
2009-08-12 10:20:00,45.23,45.28,44.87,44.96,17100.0,23.9542,23.9807,23.7635,23.8112,17100.0
2009-08-12 10:25:00,44.94,44.98,44.7,44.76,12900.0,23.8006,23.8218,23.6735,23.7053,12900.0
2009-08-12 10:30:00,44.76,44.91,44.59,44.86,21400.0,23.7053,23.7847,23.6153,23.7582,21400.0
2009-08-12 10:35:00,44.86,44.88,44.74,44.75,9800.0,23.7582,23.7688,23.6947,23.7,9800.0
2009-08-12 10:40:00,44.71,44.94,44.71,44.87,8600.0,23.6788,23.8006,23.6788,23.7635,8600.0
2009-08-12 10:45:00,44.82,45.16,44.82,45.13,12100.0,23.7371,23.9171,23.7371,23.9012,12100.0
2009-08-12 10:50:00,45.14,45.26,45.12,45.14,16600.0,23.9065,23.9701,23.8959,23.9065,16600.0
2009-08-12 10:55:00,45.14,45.3,45.12,45.24,11600.0,23.9065,23.9913,23.8959,23.9595,11600.0
2009-08-12 11:00:00,45.24,45.35,45.16,45.16,13000.0,23.9595,24.0178,23.9171,23.9171,13000.0
2009-08-12 11:05:00,45.11,45.24,45.05,45.1,11300.0,23.8906,23.9595,23.8589,23.8854,11300.0
2009-08-12 11:10:00,45.11,45.28,45.11,45.26,13800.0,23.8906,23.9807,23.8906,23.9701,13800.0
2009-08-12 11:15:00,45.29,45.29,45.16,45.23,7800.0,23.986,23.986,23.9171,23.9542,7800.0
2009-08-12 11:20:00,45.23,45.31,45.2,45.3,11800.0,23.9542,23.9966,23.9383,23.9913,11800.0
2009-08-12 11:25:00,45.3,45.34,45.24,45.26,7400.0,23.9913,24.0125,23.9595,23.9701,7400.0
2009-08-12 11:30:00,45.3,45.31,45.17,45.25,9800.0,23.9913,23.9966,23.9224,23.9648,9800.0
2009-08-12 11:35:00,45.26,45.31,45.24,45.31,5100.0,23.9701,23.9966,23.9595,23.9966,5100.0
2009-08-12 11:40:00,45.33,45.43,45.33,45.4,12900.0,24.0072,24.0601,24.0072,24.0442,12900.0
2009-08-12 11:45:00,45.41,45.63,45.41,45.58,10600.0,24.0495,24.166,24.0495,24.1396,10600.0
2009-08-12 11:50:00,45.58,45.62,45.49,45.5,15800.0,24.1396,24.1607,24.0919,24.0972,15800.0
2009-08-12 11:55:00,45.51,45.52,45.43,45.44,10500.0,24.1025,24.1078,24.0601,24.0654,10500.0
2009-08-12 12:00:00,45.44,45.51,45.4,45.4,6900.0,24.0654,24.1025,24.0442,24.0442,6900.0
2009-08-12 12:05:00,45.4,45.47,45.4,45.46,7100.0,24.0442,24.0813,24.0442,24.076,7100.0
2009-08-12 12:10:00,45.45,45.49,45.43,45.46,4300.0,24.0707,24.0919,24.0601,24.076,4300.0
2009-08-12 12:15:00,45.46,45.46,45.37,45.39,6700.0,24.076,24.076,24.0283,24.0389,6700.0
2009-08-12 12:20:00,45.38,45.38,45.26,45.28,6500.0,24.0336,24.0336,23.9701,23.9807,6500.0
2009-08-12 12:25:00,45.27,45.28,45.17,45.27,7300.0,23.9754,23.9807,23.9224,23.9754,7300.0
2009-08-12 12:30:00,45.27,45.27,45.07,45.12,7600.0,23.9754,23.9754,23.8695,23.8959,7600.0
2009-08-12 12:35:00,45.14,45.25,45.14,45.21,11100.0,23.9065,23.9648,23.9065,23.9436,11100.0
2009-08-12 12:40:00,45.19,45.21,45.13,45.2,6900.0,23.933,23.9436,23.9012,23.9383,6900.0
2009-08-12 12:45:00,45.17,45.24,45.13,45.18,12800.0,23.9224,23.9595,23.9012,23.9277,12800.0
2009-08-12 12:50:00,45.18,45.23,45.14,45.21,25500.0,23.9277,23.9542,23.9065,23.9436,25500.0
2009-08-12 12:55:00,45.2,45.26,45.2,45.25,4900.0,23.9383,23.9701,23.9383,23.9648,4900.0
2009-08-12 13:00:00,45.23,45.25,45.1,45.13,8900.0,23.9542,23.9648,23.8854,23.9012,8900.0
2009-08-12 13:05:00,45.13,45.23,45.13,45.19,4900.0,23.9012,23.9542,23.9012,23.933,4900.0
2009-08-12 13:10:00,45.19,45.25,45.19,45.24,9800.0,23.933,23.9648,23.933,23.9595,9800.0
2009-08-12 13:15:00,45.24,45.26,45.18,45.21,12800.0,23.9595,23.9701,23.9277,23.9436,12800.0
2009-08-12 13:20:00,45.19,45.23,45.16,45.23,4800.0,23.933,23.9542,23.9171,23.9542,4800.0
2009-08-12 13:25:00,45.22,45.23,45.15,45.16,3300.0,23.9489,23.9542,23.9118,23.9171,3300.0
2009-08-12 13:30:00,45.14,45.15,45.08,45.1,5900.0,23.9065,23.9118,23.8748,23.8854,5900.0
2009-08-12 13:35:00,45.09,45.12,45.07,45.12,4000.0,23.8801,23.8959,23.8695,23.8959,4000.0
2009-08-12 13:40:00,45.1,45.18,45.1,45.14,8100.0,23.8854,23.9277,23.8854,23.9065,8100.0
2009-08-12 13:45:00,45.09,45.09,45.05,45.09,6500.0,23.8801,23.8801,23.8589,23.8801,6500.0
2009-08-12 13:50:00,45.08,45.18,45.08,45.18,5700.0,23.8748,23.9277,23.8748,23.9277,5700.0
2009-08-12 13:55:00,45.15,45.2,45.13,45.17,7000.0,23.9118,23.9383,23.9012,23.9224,7000.0
2009-08-12 14:00:00,45.21,45.25,45.19,45.21,3900.0,23.9436,23.9648,23.933,23.9436,3900.0
2009-08-12 14:05:00,45.21,45.3,45.16,45.23,13900.0,23.9436,23.9913,23.9171,23.9542,13900.0
2009-08-12 14:10:00,45.24,45.24,45.02,45.05,3900.0,23.9595,23.9595,23.843,23.8589,3900.0
2009-08-12 14:15:00,45.04,45.3,44.7,44.7,18900.0,23.8536,23.9913,23.6735,23.6735,18900.0
2009-08-12 14:20:00,44.78,45.0,44.77,44.89,10600.0,23.7159,23.8324,23.7106,23.7741,10600.0
2009-08-12 14:25:00,44.89,44.92,44.59,44.59,6500.0,23.7741,23.79,23.6153,23.6153,6500.0
2009-08-12 14:30:00,44.57,44.73,44.5,44.71,15400.0,23.6047,23.6894,23.5676,23.6788,15400.0
2009-08-12 14:35:00,44.68,44.75,44.64,44.72,8100.0,23.6629,23.7,23.6417,23.6841,8100.0
2009-08-12 14:40:00,44.71,44.76,44.55,44.7,19400.0,23.6788,23.7053,23.5941,23.6735,19400.0
2009-08-12 14:45:00,44.7,44.92,44.66,44.92,16000.0,23.6735,23.79,23.6523,23.79,16000.0
2009-08-12 14:50:00,44.87,45.11,44.81,45.11,17700.0,23.7635,23.8906,23.7318,23.8906,17700.0
2009-08-12 14:55:00,45.14,45.24,44.93,45.18,16000.0,23.9065,23.9595,23.7953,23.9277,16000.0
2009-08-12 15:00:00,45.21,45.28,45.11,45.17,15500.0,23.9436,23.9807,23.8906,23.9224,15500.0
2009-08-12 15:05:00,45.19,45.22,44.94,44.97,15000.0,23.933,23.9489,23.8006,23.8165,15000.0
2009-08-12 15:10:00,44.97,45.03,44.89,44.93,10000.0,23.8165,23.8483,23.7741,23.7953,10000.0
2009-08-12 15:15:00,44.94,45.07,44.92,45.03,8500.0,23.8006,23.8695,23.79,23.8483,8500.0
2009-08-12 15:20:00,45.03,45.05,44.79,44.97,15100.0,23.8483,23.8589,23.7212,23.8165,15100.0
2009-08-12 15:25:00,44.96,45.06,44.88,44.88,12300.0,23.8112,23.8642,23.7688,23.7688,12300.0
2009-08-12 15:30:00,44.91,45.02,44.84,44.98,10500.0,23.7847,23.843,23.7477,23.8218,10500.0
2009-08-12 15:35:00,45.06,45.15,44.98,45.08,15100.0,23.8642,23.9118,23.8218,23.8748,15100.0
2009-08-12 15:40:00,45.09,45.09,44.85,44.98,17800.0,23.8801,23.8801,23.7529,23.8218,17800.0
2009-08-12 15:45:00,44.95,44.96,44.76,44.95,27200.0,23.8059,23.8112,23.7053,23.8059,27200.0
2009-08-12 15:50:00,44.91,44.98,44.65,44.71,28500.0,23.7847,23.8218,23.647,23.6788,28500.0
2009-08-12 15:55:00,44.74,44.85,44.64,44.66,90900.0,23.6947,23.7529,23.6417,23.6523,90900.0
2009-08-13 09:30:00,45.03,45.49,44.7,45.46,20600.0,23.8483,24.0919,23.6735,24.076,20600.0
2009-08-13 09:35:00,45.28,45.42,45.24,45.37,13200.0,23.9807,24.0548,23.9595,24.0283,13200.0
2009-08-13 09:40:00,45.32,45.6,45.29,45.47,14200.0,24.0019,24.1502,23.986,24.0813,14200.0
2009-08-13 09:45:00,45.47,45.54,45.42,45.45,7100.0,24.0813,24.1184,24.0548,24.0707,7100.0
2009-08-13 09:50:00,45.46,45.47,45.05,45.14,17900.0,24.076,24.0813,23.8589,23.9065,17900.0
2009-08-13 09:55:00,45.19,45.21,45.0,45.1,6800.0,23.933,23.9436,23.8324,23.8854,6800.0
2009-08-13 10:00:00,45.09,45.12,44.92,45.11,13600.0,23.8801,23.8959,23.79,23.8906,13600.0
2009-08-13 10:05:00,45.09,45.25,45.02,45.09,15300.0,23.8801,23.9648,23.843,23.8801,15300.0
2009-08-13 10:10:00,45.03,45.11,44.91,44.97,14100.0,23.8483,23.8906,23.7847,23.8165,14100.0
2009-08-13 10:15:00,44.92,45.03,44.84,44.99,13700.0,23.79,23.8483,23.7477,23.8271,13700.0
2009-08-13 10:20:00,45.05,45.22,45.02,45.1,29400.0,23.8589,23.9489,23.843,23.8854,29400.0
2009-08-13 10:25:00,45.07,45.17,45.07,45.14,7200.0,23.8695,23.9224,23.8695,23.9065,7200.0
2009-08-13 10:30:00,45.15,45.25,45.15,45.22,7500.0,23.9118,23.9648,23.9118,23.9489,7500.0
2009-08-13 10:35:00,45.2,45.47,45.12,45.29,16900.0,23.9383,24.0813,23.8959,23.986,16900.0
2009-08-13 10:40:00,45.26,45.44,45.17,45.34,17600.0,23.9701,24.0654,23.9224,24.0125,17600.0
2009-08-13 10:45:00,45.34,45.46,45.34,45.42,8300.0,24.0125,24.076,24.0125,24.0548,8300.0
2009-08-13 10:50:00,45.42,45.47,45.38,45.41,225800.0,24.0548,24.0813,24.0336,24.0495,225800.0
2009-08-13 10:55:00,45.41,45.48,45.38,45.41,15500.0,24.0495,24.0866,24.0336,24.0495,15500.0
2009-08-13 11:00:00,45.38,45.49,45.35,45.42,16300.0,24.0336,24.0919,24.0178,24.0548,16300.0
2009-08-13 11:05:00,45.43,45.52,45.35,45.5,23500.0,24.0601,24.1078,24.0178,24.0972,23500.0
2009-08-13 11:10:00,45.51,45.54,45.27,45.27,13100.0,24.1025,24.1184,23.9754,23.9754,13100.0
2009-08-13 11:15:00,45.28,45.32,45.2,45.32,5800.0,23.9807,24.0019,23.9383,24.0019,5800.0
2009-08-13 11:20:00,45.34,45.35,45.2,45.28,11700.0,24.0125,24.0178,23.9383,23.9807,11700.0
2009-08-13 11:25:00,45.29,45.39,45.19,45.25,20300.0,23.986,24.0389,23.933,23.9648,20300.0
2009-08-13 11:30:00,45.26,45.35,45.16,45.19,20000.0,23.9701,24.0178,23.9171,23.933,20000.0
2009-08-13 11:35:00,45.2,45.33,45.19,45.32,16100.0,23.9383,24.0072,23.933,24.0019,16100.0
2009-08-13 11:40:00,45.33,45.39,45.33,45.39,3800.0,24.0072,24.0389,24.0072,24.0389,3800.0
2009-08-13 11:45:00,45.38,45.4,45.25,45.25,5500.0,24.0336,24.0442,23.9648,23.9648,5500.0
2009-08-13 11:50:00,45.26,45.26,45.14,45.17,3700.0,23.9701,23.9701,23.9065,23.9224,3700.0
2009-08-13 11:55:00,45.18,45.33,45.14,45.27,5300.0,23.9277,24.0072,23.9065,23.9754,5300.0
2009-08-13 12:00:00,45.31,45.35,45.22,45.24,4800.0,23.9966,24.0178,23.9489,23.9595,4800.0
2009-08-13 12:05:00,45.26,45.3,45.23,45.24,5300.0,23.9701,23.9913,23.9542,23.9595,5300.0
2009-08-13 12:10:00,45.25,45.25,45.18,45.19,1900.0,23.9648,23.9648,23.9277,23.933,1900.0
2009-08-13 12:15:00,45.19,45.23,45.13,45.16,6100.0,23.933,23.9542,23.9012,23.9171,6100.0
2009-08-13 12:20:00,45.18,45.23,45.15,45.15,5800.0,23.9277,23.9542,23.9118,23.9118,5800.0
2009-08-13 12:25:00,45.15,45.17,45.06,45.08,3400.0,23.9118,23.9224,23.8642,23.8748,3400.0
2009-08-13 12:30:00,45.08,45.16,45.05,45.14,9500.0,23.8748,23.9171,23.8589,23.9065,9500.0
2009-08-13 12:35:00,45.14,45.17,45.13,45.14,4700.0,23.9065,23.9224,23.9012,23.9065,4700.0
2009-08-13 12:40:00,45.15,45.16,45.04,45.05,18400.0,23.9118,23.9171,23.8536,23.8589,18400.0
2009-08-13 12:45:00,45.07,45.11,44.94,44.99,19900.0,23.8695,23.8906,23.8006,23.8271,19900.0
2009-08-13 12:50:00,44.98,45.04,44.87,44.88,15900.0,23.8218,23.8536,23.7635,23.7688,15900.0
2009-08-13 12:55:00,44.87,44.96,44.86,44.93,14900.0,23.7635,23.8112,23.7582,23.7953,14900.0
2009-08-13 13:00:00,44.96,45.21,44.95,45.12,10200.0,23.8112,23.9436,23.8059,23.8959,10200.0
2009-08-13 13:05:00,45.13,45.13,45.02,45.12,7100.0,23.9012,23.9012,23.843,23.8959,7100.0
2009-08-13 13:10:00,45.14,45.15,44.9,44.95,23800.0,23.9065,23.9118,23.7794,23.8059,23800.0
2009-08-13 13:15:00,44.98,44.99,44.87,44.99,7300.0,23.8218,23.8271,23.7635,23.8271,7300.0
2009-08-13 13:20:00,44.94,45.0,44.92,44.92,3400.0,23.8006,23.8324,23.79,23.79,3400.0
2009-08-13 13:25:00,44.95,44.95,44.64,44.64,10900.0,23.8059,23.8059,23.6417,23.6417,10900.0
2009-08-13 13:30:00,44.63,44.77,44.62,44.77,5100.0,23.6364,23.7106,23.6311,23.7106,5100.0
2009-08-13 13:35:00,44.79,44.82,44.76,44.81,4100.0,23.7212,23.7371,23.7053,23.7318,4100.0
2009-08-13 13:40:00,44.83,44.84,44.77,44.77,4700.0,23.7424,23.7477,23.7106,23.7106,4700.0
2009-08-13 13:45:00,44.77,44.79,44.69,44.78,6600.0,23.7106,23.7212,23.6682,23.7159,6600.0
2009-08-13 13:50:00,44.75,44.77,44.58,44.63,12400.0,23.7,23.7106,23.61,23.6364,12400.0
2009-08-13 13:55:00,44.65,44.65,44.5,44.56,7300.0,23.647,23.647,23.5676,23.5994,7300.0
2009-08-13 14:00:00,44.57,44.62,44.53,44.54,6800.0,23.6047,23.6311,23.5835,23.5888,6800.0
2009-08-13 14:05:00,44.54,44.62,44.54,44.59,6700.0,23.5888,23.6311,23.5888,23.6153,6700.0
2009-08-13 14:10:00,44.61,44.63,44.36,44.54,13400.0,23.6258,23.6364,23.4934,23.5888,13400.0
2009-08-13 14:15:00,44.52,44.55,44.37,44.52,9900.0,23.5782,23.5941,23.4987,23.5782,9900.0
2009-08-13 14:20:00,44.54,44.62,44.54,44.58,6500.0,23.5888,23.6311,23.5888,23.61,6500.0
2009-08-13 14:25:00,44.59,44.64,44.51,44.64,7500.0,23.6153,23.6417,23.5729,23.6417,7500.0
2009-08-13 14:30:00,44.66,44.79,44.66,44.66,11700.0,23.6523,23.7212,23.6523,23.6523,11700.0
2009-08-13 14:35:00,44.63,44.79,44.6,44.75,8700.0,23.6364,23.7212,23.6205,23.7,8700.0
2009-08-13 14:40:00,44.79,44.89,44.74,44.8,15300.0,23.7212,23.7741,23.6947,23.7265,15300.0
2009-08-13 14:45:00,44.81,44.85,44.74,44.77,11900.0,23.7318,23.7529,23.6947,23.7106,11900.0
2009-08-13 14:50:00,44.76,44.82,44.75,44.82,6600.0,23.7053,23.7371,23.7,23.7371,6600.0
2009-08-13 14:55:00,44.82,44.89,44.78,44.78,10400.0,23.7371,23.7741,23.7159,23.7159,10400.0
2009-08-13 15:00:00,44.77,44.93,44.76,44.92,8900.0,23.7106,23.7953,23.7053,23.79,8900.0
2009-08-13 15:05:00,44.9,44.91,44.78,44.85,84700.0,23.7794,23.7847,23.7159,23.7529,84700.0
2009-08-13 15:10:00,44.83,45.1,44.82,44.94,14100.0,23.7424,23.8854,23.7371,23.8006,14100.0
2009-08-13 15:15:00,44.95,45.06,44.93,44.96,15200.0,23.8059,23.8642,23.7953,23.8112,15200.0
2009-08-13 15:20:00,44.96,45.0,44.88,44.95,9200.0,23.8112,23.8324,23.7688,23.8059,9200.0
2009-08-13 15:25:00,44.95,45.0,44.9,44.9,8700.0,23.8059,23.8324,23.7794,23.7794,8700.0
2009-08-13 15:30:00,44.94,45.05,44.92,44.95,12300.0,23.8006,23.8589,23.79,23.8059,12300.0
2009-08-13 15:35:00,44.93,44.93,44.77,44.8,24600.0,23.7953,23.7953,23.7106,23.7265,24600.0
2009-08-13 15:40:00,44.8,44.9,44.76,44.78,36200.0,23.7265,23.7794,23.7053,23.7159,36200.0
2009-08-13 15:45:00,44.78,44.82,44.64,44.64,41000.0,23.7159,23.7371,23.6417,23.6417,41000.0
2009-08-13 15:50:00,44.65,44.77,44.64,44.73,35700.0,23.647,23.7106,23.6417,23.6894,35700.0
2009-08-13 15:55:00,44.73,44.94,44.71,44.9,56900.0,23.6894,23.8006,23.6788,23.7794,56900.0
2009-08-14 09:30:00,43.71,44.0,43.68,43.83,30000.0,23.1492,23.3028,23.1333,23.2127,30000.0
2009-08-14 09:35:00,43.82,44.01,43.57,43.96,15800.0,23.2075,23.3081,23.075,23.2816,15800.0
2009-08-14 09:40:00,43.95,43.95,43.77,43.89,18300.0,23.2763,23.2763,23.181,23.2445,18300.0
2009-08-14 09:45:00,43.89,43.95,43.87,43.87,11500.0,23.2445,23.2763,23.2339,23.2339,11500.0
2009-08-14 09:50:00,43.91,44.05,43.91,43.98,15500.0,23.2551,23.3293,23.2551,23.2922,15500.0
2009-08-14 09:55:00,44.0,44.0,43.55,43.65,20400.0,23.3028,23.3028,23.0645,23.1174,20400.0
2009-08-14 10:00:00,43.62,43.69,43.51,43.62,18100.0,23.1015,23.1386,23.0433,23.1015,18100.0
2009-08-14 10:05:00,43.61,43.61,43.38,43.57,21100.0,23.0962,23.0962,22.9744,23.075,21100.0
2009-08-14 10:10:00,43.6,43.63,43.49,43.6,13600.0,23.0909,23.1068,23.0327,23.0909,13600.0
2009-08-14 10:15:00,43.6,43.6,43.42,43.48,16600.0,23.0909,23.0909,22.9956,23.0274,16600.0
2009-08-14 10:20:00,43.48,43.58,43.31,43.57,12800.0,23.0274,23.0803,22.9374,23.075,12800.0
2009-08-14 10:25:00,43.61,43.66,43.59,43.61,6900.0,23.0962,23.1227,23.0856,23.0962,6900.0
2009-08-14 10:30:00,43.62,43.62,43.4,43.46,11300.0,23.1015,23.1015,22.985,23.0168,11300.0
2009-08-14 10:35:00,43.47,43.59,43.44,43.59,6400.0,23.0221,23.0856,23.0062,23.0856,6400.0
2009-08-14 10:40:00,43.65,43.85,43.63,43.77,9200.0,23.1174,23.2233,23.1068,23.181,9200.0
2009-08-14 10:45:00,43.77,43.79,43.65,43.71,13300.0,23.181,23.1916,23.1174,23.1492,13300.0
2009-08-14 10:50:00,43.7,43.7,43.45,43.45,10300.0,23.1439,23.1439,23.0115,23.0115,10300.0
2009-08-14 10:55:00,43.47,43.52,43.39,43.52,6000.0,23.0221,23.0486,22.9797,23.0486,6000.0
2009-08-14 11:00:00,43.51,43.66,43.49,43.65,12700.0,23.0433,23.1227,23.0327,23.1174,12700.0
2009-08-14 11:05:00,43.63,43.65,43.53,43.54,6400.0,23.1068,23.1174,23.0539,23.0592,6400.0
2009-08-14 11:10:00,43.55,43.67,43.55,43.67,8400.0,23.0645,23.128,23.0645,23.128,8400.0
2009-08-14 11:15:00,43.69,43.76,43.64,43.69,9300.0,23.1386,23.1757,23.1121,23.1386,9300.0
2009-08-14 11:20:00,43.7,43.8,43.64,43.8,32300.0,23.1439,23.1969,23.1121,23.1969,32300.0
2009-08-14 11:25:00,43.79,43.81,43.74,43.77,319100.0,23.1916,23.2022,23.1651,23.181,319100.0
2009-08-14 11:30:00,43.78,43.8,43.62,43.69,8700.0,23.1863,23.1969,23.1015,23.1386,8700.0
2009-08-14 11:35:00,43.69,43.73,43.57,43.59,11600.0,23.1386,23.1598,23.075,23.0856,11600.0
2009-08-14 11:40:00,43.57,43.66,43.57,43.63,5100.0,23.075,23.1227,23.075,23.1068,5100.0
2009-08-14 11:45:00,43.65,43.65,43.53,43.53,36700.0,23.1174,23.1174,23.0539,23.0539,36700.0
2009-08-14 11:50:00,43.53,43.53,43.46,43.48,5200.0,23.0539,23.0539,23.0168,23.0274,5200.0
2009-08-14 11:55:00,43.49,43.51,43.43,43.45,7200.0,23.0327,23.0433,23.0009,23.0115,7200.0
2009-08-14 12:00:00,43.47,43.47,43.36,43.38,8200.0,23.0221,23.0221,22.9638,22.9744,8200.0
2009-08-14 12:05:00,43.38,43.4,43.3,43.35,8200.0,22.9744,22.985,22.9321,22.9585,8200.0
2009-08-14 12:10:00,43.36,43.4,43.35,43.39,6500.0,22.9638,22.985,22.9585,22.9797,6500.0
2009-08-14 12:15:00,43.4,43.53,43.4,43.5,9000.0,22.985,23.0539,22.985,23.038,9000.0
2009-08-14 12:20:00,43.51,43.51,43.33,43.33,9200.0,23.0433,23.0433,22.9479,22.9479,9200.0
2009-08-14 12:25:00,43.37,43.4,43.29,43.35,21600.0,22.9691,22.985,22.9268,22.9585,21600.0
2009-08-14 12:30:00,43.33,43.33,43.25,43.27,10800.0,22.9479,22.9479,22.9056,22.9162,10800.0
2009-08-14 12:35:00,43.28,43.36,43.27,43.35,9300.0,22.9215,22.9638,22.9162,22.9585,9300.0
2009-08-14 12:40:00,43.35,43.4,43.25,43.25,11100.0,22.9585,22.985,22.9056,22.9056,11100.0
2009-08-14 12:45:00,43.26,43.35,43.26,43.31,31600.0,22.9109,22.9585,22.9109,22.9374,31600.0
2009-08-14 12:50:00,43.3,43.33,43.25,43.26,7900.0,22.9321,22.9479,22.9056,22.9109,7900.0
2009-08-14 12:55:00,43.27,43.33,43.27,43.31,12800.0,22.9162,22.9479,22.9162,22.9374,12800.0
2009-08-14 13:00:00,43.29,43.31,43.26,43.29,7800.0,22.9268,22.9374,22.9109,22.9268,7800.0
2009-08-14 13:05:00,43.27,43.31,43.27,43.28,8100.0,22.9162,22.9374,22.9162,22.9215,8100.0
2009-08-14 13:10:00,43.28,43.33,43.26,43.26,18900.0,22.9215,22.9479,22.9109,22.9109,18900.0
2009-08-14 13:15:00,43.26,43.33,43.26,43.3,8700.0,22.9109,22.9479,22.9109,22.9321,8700.0
2009-08-14 13:20:00,43.3,43.31,43.25,43.26,10500.0,22.9321,22.9374,22.9056,22.9109,10500.0
2009-08-14 13:25:00,43.26,43.3,43.19,43.27,8100.0,22.9109,22.9321,22.8738,22.9162,8100.0
2009-08-14 13:30:00,43.27,43.28,43.19,43.2,9600.0,22.9162,22.9215,22.8738,22.8791,9600.0
2009-08-14 13:35:00,43.22,43.28,43.19,43.26,15800.0,22.8897,22.9215,22.8738,22.9109,15800.0
2009-08-14 13:40:00,43.24,43.26,43.22,43.24,8300.0,22.9003,22.9109,22.8897,22.9003,8300.0
2009-08-14 13:45:00,43.24,43.24,43.18,43.24,11200.0,22.9003,22.9003,22.8685,22.9003,11200.0
2009-08-14 13:50:00,43.23,43.26,43.17,43.22,13800.0,22.895,22.9109,22.8632,22.8897,13800.0
2009-08-14 13:55:00,43.21,43.25,43.17,43.19,61000.0,22.8844,22.9056,22.8632,22.8738,61000.0
2009-08-14 14:00:00,43.19,43.22,43.17,43.22,11500.0,22.8738,22.8897,22.8632,22.8897,11500.0
2009-08-14 14:05:00,43.22,43.24,43.05,43.05,16700.0,22.8897,22.9003,22.7997,22.7997,16700.0
2009-08-14 14:10:00,43.07,43.19,43.04,43.18,10300.0,22.8102,22.8738,22.7944,22.8685,10300.0
2009-08-14 14:15:00,43.18,43.24,43.14,43.2,20900.0,22.8685,22.9003,22.8473,22.8791,20900.0
2009-08-14 14:20:00,43.22,43.23,43.1,43.1,17800.0,22.8897,22.895,22.8261,22.8261,17800.0
2009-08-14 14:25:00,43.09,43.16,43.09,43.12,16000.0,22.8208,22.8579,22.8208,22.8367,16000.0
2009-08-14 14:30:00,43.11,43.15,43.09,43.15,17500.0,22.8314,22.8526,22.8208,22.8526,17500.0
2009-08-14 14:35:00,43.13,43.16,43.1,43.12,17000.0,22.842,22.8579,22.8261,22.8367,17000.0
2009-08-14 14:40:00,43.12,43.22,43.12,43.13,35000.0,22.8367,22.8897,22.8367,22.842,35000.0
2009-08-14 14:45:00,43.13,43.18,43.09,43.13,21000.0,22.842,22.8685,22.8208,22.842,21000.0
2009-08-14 14:50:00,43.13,43.32,43.13,43.17,22700.0,22.842,22.9426,22.842,22.8632,22700.0
2009-08-14 14:55:00,43.17,43.23,43.16,43.19,13600.0,22.8632,22.895,22.8579,22.8738,13600.0
2009-08-14 15:00:00,43.21,43.23,43.18,43.23,18000.0,22.8844,22.895,22.8685,22.895,18000.0
2009-08-14 15:05:00,43.23,43.31,43.2,43.2,20100.0,22.895,22.9374,22.8791,22.8791,20100.0
2009-08-14 15:10:00,43.21,43.23,43.11,43.13,15700.0,22.8844,22.895,22.8314,22.842,15700.0
2009-08-14 15:15:00,43.14,43.19,43.12,43.16,12800.0,22.8473,22.8738,22.8367,22.8579,12800.0
2009-08-14 15:20:00,43.16,43.19,43.13,43.15,18800.0,22.8579,22.8738,22.842,22.8526,18800.0
2009-08-14 15:25:00,43.16,43.17,43.04,43.11,26600.0,22.8579,22.8632,22.7944,22.8314,26600.0
2009-08-14 15:30:00,43.11,43.23,43.08,43.13,26300.0,22.8314,22.895,22.8155,22.842,26300.0
2009-08-14 15:35:00,43.14,43.29,43.09,43.17,31200.0,22.8473,22.9268,22.8208,22.8632,31200.0
2009-08-14 15:40:00,43.17,43.22,43.06,43.15,68700.0,22.8632,22.8897,22.8049,22.8526,68700.0
2009-08-14 15:45:00,43.17,43.27,43.15,43.19,68700.0,22.8632,22.9162,22.8526,22.8738,68700.0
2009-08-14 15:50:00,43.17,43.25,43.12,43.16,70200.0,22.8632,22.9056,22.8367,22.8579,70200.0
2009-08-14 15:55:00,43.17,43.51,43.16,43.47,144200.0,22.8632,23.0433,22.8579,23.0221,144200.0
2009-08-17 09:30:00,42.14,42.5,42.09,42.44,22000.0,22.3177,22.5084,22.2912,22.4766,22000.0
2009-08-17 09:35:00,42.44,42.58,42.28,42.55,20500.0,22.4766,22.5507,22.3919,22.5348,20500.0
2009-08-17 09:40:00,42.6,42.67,42.5,42.6,33400.0,22.5613,22.5984,22.5084,22.5613,33400.0
2009-08-17 09:45:00,42.59,42.63,42.5,42.62,19900.0,22.556,22.5772,22.5084,22.5719,19900.0
2009-08-17 09:50:00,42.65,42.89,42.64,42.73,22600.0,22.5878,22.7149,22.5825,22.6302,22600.0
2009-08-17 09:55:00,42.8,42.89,42.6,42.84,34500.0,22.6673,22.7149,22.5613,22.6884,34500.0
2009-08-17 10:00:00,42.82,42.85,42.74,42.75,19500.0,22.6778,22.6937,22.6355,22.6408,19500.0
2009-08-17 10:05:00,42.72,42.83,42.63,42.76,16900.0,22.6249,22.6831,22.5772,22.6461,16900.0
2009-08-17 10:10:00,42.76,42.76,42.55,42.58,21600.0,22.6461,22.6461,22.5348,22.5507,21600.0
2009-08-17 10:15:00,42.58,42.68,42.53,42.56,15700.0,22.5507,22.6037,22.5243,22.5401,15700.0
2009-08-17 10:20:00,42.54,42.61,42.51,42.56,12700.0,22.5296,22.5666,22.5137,22.5401,12700.0
2009-08-17 10:25:00,42.58,42.72,42.56,42.71,16000.0,22.5507,22.6249,22.5401,22.6196,16000.0
2009-08-17 10:30:00,42.71,42.71,42.56,42.56,15200.0,22.6196,22.6196,22.5401,22.5401,15200.0
2009-08-17 10:35:00,42.57,42.63,42.49,42.58,16500.0,22.5454,22.5772,22.5031,22.5507,16500.0
2009-08-17 10:40:00,42.58,42.72,42.55,42.64,14700.0,22.5507,22.6249,22.5348,22.5825,14700.0
2009-08-17 10:45:00,42.65,42.75,42.65,42.69,14900.0,22.5878,22.6408,22.5878,22.609,14900.0
2009-08-17 10:50:00,42.68,42.7,42.63,42.67,14700.0,22.6037,22.6143,22.5772,22.5984,14700.0
2009-08-17 10:55:00,42.64,42.64,42.52,42.6,10100.0,22.5825,22.5825,22.519,22.5613,10100.0
2009-08-17 11:00:00,42.59,42.62,42.56,42.56,10800.0,22.556,22.5719,22.5401,22.5401,10800.0
2009-08-17 11:05:00,42.56,42.62,42.56,42.61,10400.0,22.5401,22.5719,22.5401,22.5666,10400.0
2009-08-17 11:10:00,42.6,42.64,42.58,42.6,11100.0,22.5613,22.5825,22.5507,22.5613,11100.0
2009-08-17 11:15:00,42.59,42.61,42.56,42.57,14500.0,22.556,22.5666,22.5401,22.5454,14500.0
2009-08-17 11:20:00,42.58,42.62,42.55,42.57,14000.0,22.5507,22.5719,22.5348,22.5454,14000.0
2009-08-17 11:25:00,42.6,42.7,42.6,42.65,11700.0,22.5613,22.6143,22.5613,22.5878,11700.0
2009-08-17 11:30:00,42.66,42.66,42.62,42.62,6700.0,22.5931,22.5931,22.5719,22.5719,6700.0
2009-08-17 11:35:00,42.64,42.66,42.6,42.61,11700.0,22.5825,22.5931,22.5613,22.5666,11700.0
2009-08-17 11:40:00,42.62,42.66,42.59,42.65,15800.0,22.5719,22.5931,22.556,22.5878,15800.0
2009-08-17 11:45:00,42.64,42.69,42.58,42.6,15800.0,22.5825,22.609,22.5507,22.5613,15800.0
2009-08-17 11:50:00,42.59,42.59,42.43,42.48,11900.0,22.556,22.556,22.4713,22.4978,11900.0
2009-08-17 11:55:00,42.45,42.6,42.45,42.5,22000.0,22.4819,22.5613,22.4819,22.5084,22000.0
2009-08-17 12:00:00,42.51,42.59,42.5,42.56,25400.0,22.5137,22.556,22.5084,22.5401,25400.0
2009-08-17 12:05:00,42.55,42.61,42.55,42.58,18700.0,22.5348,22.5666,22.5348,22.5507,18700.0
2009-08-17 12:10:00,42.59,42.6,42.55,42.57,10800.0,22.556,22.5613,22.5348,22.5454,10800.0
2009-08-17 12:15:00,42.57,42.6,42.55,42.58,7000.0,22.5454,22.5613,22.5348,22.5507,7000.0
2009-08-17 12:20:00,42.59,42.62,42.58,42.6,38600.0,22.556,22.5719,22.5507,22.5613,38600.0
2009-08-17 12:25:00,42.59,42.63,42.58,42.59,9000.0,22.556,22.5772,22.5507,22.556,9000.0
2009-08-17 12:30:00,42.6,42.63,42.58,42.59,8700.0,22.5613,22.5772,22.5507,22.556,8700.0
2009-08-17 12:35:00,42.58,42.62,42.56,42.56,12200.0,22.5507,22.5719,22.5401,22.5401,12200.0
2009-08-17 12:40:00,42.56,42.58,42.51,42.54,12600.0,22.5401,22.5507,22.5137,22.5296,12600.0
2009-08-17 12:45:00,42.55,42.64,42.55,42.63,8500.0,22.5348,22.5825,22.5348,22.5772,8500.0
2009-08-17 12:50:00,42.63,42.64,42.5,42.51,23900.0,22.5772,22.5825,22.5084,22.5137,23900.0
2009-08-17 12:55:00,42.53,42.55,42.5,42.53,11900.0,22.5243,22.5348,22.5084,22.5243,11900.0
2009-08-17 13:00:00,42.52,42.53,42.44,42.49,19700.0,22.519,22.5243,22.4766,22.5031,19700.0
2009-08-17 13:05:00,42.49,42.57,42.48,42.57,15400.0,22.5031,22.5454,22.4978,22.5454,15400.0
2009-08-17 13:10:00,42.56,42.62,42.53,42.6,12400.0,22.5401,22.5719,22.5243,22.5613,12400.0
2009-08-17 13:15:00,42.59,42.71,42.58,42.7,17600.0,22.556,22.6196,22.5507,22.6143,17600.0
2009-08-17 13:20:00,42.71,42.74,42.59,42.63,15900.0,22.6196,22.6355,22.556,22.5772,15900.0
2009-08-17 13:25:00,42.63,42.65,42.61,42.64,8600.0,22.5772,22.5878,22.5666,22.5825,8600.0
2009-08-17 13:30:00,42.64,42.66,42.54,42.57,15400.0,22.5825,22.5931,22.5296,22.5454,15400.0
2009-08-17 13:35:00,42.57,42.57,42.49,42.53,13600.0,22.5454,22.5454,22.5031,22.5243,13600.0
2009-08-17 13:40:00,42.54,42.6,42.49,42.6,14100.0,22.5296,22.5613,22.5031,22.5613,14100.0
2009-08-17 13:45:00,42.6,42.64,42.57,42.63,9500.0,22.5613,22.5825,22.5454,22.5772,9500.0
2009-08-17 13:50:00,42.63,42.7,42.61,42.67,11900.0,22.5772,22.6143,22.5666,22.5984,11900.0
2009-08-17 13:55:00,42.68,42.79,42.67,42.78,19000.0,22.6037,22.662,22.5984,22.6567,19000.0
2009-08-17 14:00:00,42.77,42.77,42.7,42.72,11500.0,22.6514,22.6514,22.6143,22.6249,11500.0
2009-08-17 14:05:00,42.73,42.77,42.71,42.77,11000.0,22.6302,22.6514,22.6196,22.6514,11000.0
2009-08-17 14:10:00,42.76,42.77,42.67,42.72,27200.0,22.6461,22.6514,22.5984,22.6249,27200.0
2009-08-17 14:15:00,42.73,42.78,42.7,42.71,23800.0,22.6302,22.6567,22.6143,22.6196,23800.0
2009-08-17 14:20:00,42.72,42.76,42.66,42.66,18600.0,22.6249,22.6461,22.5931,22.5931,18600.0
2009-08-17 14:25:00,42.65,42.67,42.51,42.57,22300.0,22.5878,22.5984,22.5137,22.5454,22300.0
2009-08-17 14:30:00,42.58,42.74,42.57,42.71,14500.0,22.5507,22.6355,22.5454,22.6196,14500.0
2009-08-17 14:35:00,42.71,42.72,42.66,42.66,10200.0,22.6196,22.6249,22.5931,22.5931,10200.0
2009-08-17 14:40:00,42.67,42.7,42.66,42.7,14800.0,22.5984,22.6143,22.5931,22.6143,14800.0
2009-08-17 14:45:00,42.72,42.78,42.69,42.74,16800.0,22.6249,22.6567,22.609,22.6355,16800.0
2009-08-17 14:50:00,42.76,42.79,42.75,42.76,12400.0,22.6461,22.662,22.6408,22.6461,12400.0
2009-08-17 14:55:00,42.76,42.8,42.75,42.75,17000.0,22.6461,22.6673,22.6408,22.6408,17000.0
2009-08-17 15:00:00,42.74,42.76,42.68,42.73,12700.0,22.6355,22.6461,22.6037,22.6302,12700.0
2009-08-17 15:05:00,42.75,42.78,42.65,42.7,15700.0,22.6408,22.6567,22.5878,22.6143,15700.0
2009-08-17 15:10:00,42.68,42.7,42.59,42.62,17100.0,22.6037,22.6143,22.556,22.5719,17100.0
2009-08-17 15:15:00,42.61,42.74,42.59,42.67,20300.0,22.5666,22.6355,22.556,22.5984,20300.0
2009-08-17 15:20:00,42.65,42.7,42.61,42.63,21700.0,22.5878,22.6143,22.5666,22.5772,21700.0
2009-08-17 15:25:00,42.61,42.62,42.45,42.48,26400.0,22.5666,22.5719,22.4819,22.4978,26400.0
2009-08-17 15:30:00,42.47,42.5,42.42,42.42,31100.0,22.4925,22.5084,22.466,22.466,31100.0
2009-08-17 15:35:00,42.43,42.47,42.32,42.47,45500.0,22.4713,22.4925,22.413,22.4925,45500.0
2009-08-17 15:40:00,42.47,42.47,42.21,42.28,46100.0,22.4925,22.4925,22.3548,22.3919,46100.0
2009-08-17 15:45:00,42.3,42.34,42.15,42.16,63000.0,22.4024,22.4236,22.323,22.3283,63000.0
2009-08-17 15:50:00,42.17,42.41,42.15,42.33,93600.0,22.3336,22.4607,22.323,22.4183,93600.0
2009-08-17 15:55:00,42.33,42.38,42.24,42.38,169900.0,22.4183,22.4448,22.3707,22.4448,169900.0
2009-08-18 09:30:00,42.34,42.8,42.34,42.46,11200.0,22.4236,22.6673,22.4236,22.4872,11200.0
2009-08-18 09:35:00,42.49,42.51,42.26,42.3,13800.0,22.5031,22.5137,22.3813,22.4024,13800.0
2009-08-18 09:40:00,42.3,42.4,42.19,42.22,23400.0,22.4024,22.4554,22.3442,22.3601,23400.0
2009-08-18 09:45:00,42.23,42.3,42.15,42.26,13100.0,22.3654,22.4024,22.323,22.3813,13100.0
2009-08-18 09:50:00,42.26,42.36,42.15,42.36,18400.0,22.3813,22.4342,22.323,22.4342,18400.0
2009-08-18 09:55:00,42.36,42.36,42.06,42.1,18200.0,22.4342,22.4342,22.2753,22.2965,18200.0
2009-08-18 10:00:00,42.06,42.34,42.06,42.26,16800.0,22.2753,22.4236,22.2753,22.3813,16800.0
2009-08-18 10:05:00,42.25,42.34,42.19,42.19,32800.0,22.376,22.4236,22.3442,22.3442,32800.0
2009-08-18 10:10:00,42.22,42.39,42.22,42.28,17900.0,22.3601,22.4501,22.3601,22.3919,17900.0
2009-08-18 10:15:00,42.26,42.38,42.18,42.18,28600.0,22.3813,22.4448,22.3389,22.3389,28600.0
2009-08-18 10:20:00,42.15,42.23,42.1,42.23,59900.0,22.323,22.3654,22.2965,22.3654,59900.0
2009-08-18 10:25:00,42.24,42.25,42.09,42.18,15500.0,22.3707,22.376,22.2912,22.3389,15500.0
2009-08-18 10:30:00,42.17,42.28,42.13,42.27,9800.0,22.3336,22.3919,22.3124,22.3866,9800.0
2009-08-18 10:35:00,42.27,42.29,42.22,42.22,9600.0,22.3866,22.3972,22.3601,22.3601,9600.0
2009-08-18 10:40:00,42.23,42.24,42.16,42.16,19000.0,22.3654,22.3707,22.3283,22.3283,19000.0
2009-08-18 10:45:00,42.14,42.2,42.12,42.19,8400.0,22.3177,22.3495,22.3071,22.3442,8400.0
2009-08-18 10:50:00,42.2,42.2,42.1,42.12,7900.0,22.3495,22.3495,22.2965,22.3071,7900.0
2009-08-18 10:55:00,42.1,42.14,42.06,42.09,10000.0,22.2965,22.3177,22.2753,22.2912,10000.0
2009-08-18 11:00:00,42.1,42.14,42.08,42.12,8500.0,22.2965,22.3177,22.2859,22.3071,8500.0
2009-08-18 11:05:00,42.12,42.2,42.1,42.2,13700.0,22.3071,22.3495,22.2965,22.3495,13700.0
2009-08-18 11:10:00,42.21,42.25,42.14,42.17,13000.0,22.3548,22.376,22.3177,22.3336,13000.0
2009-08-18 11:15:00,42.16,42.22,42.16,42.21,7000.0,22.3283,22.3601,22.3283,22.3548,7000.0
2009-08-18 11:20:00,42.23,42.23,42.17,42.22,10700.0,22.3654,22.3654,22.3336,22.3601,10700.0
2009-08-18 11:25:00,42.24,42.28,42.21,42.27,9800.0,22.3707,22.3919,22.3548,22.3866,9800.0
2009-08-18 11:30:00,42.3,42.45,42.3,42.41,8200.0,22.4024,22.4819,22.4024,22.4607,8200.0
2009-08-18 11:35:00,42.4,42.47,42.39,42.47,13600.0,22.4554,22.4925,22.4501,22.4925,13600.0
2009-08-18 11:40:00,42.47,42.5,42.46,42.47,7700.0,22.4925,22.5084,22.4872,22.4925,7700.0
2009-08-18 11:45:00,42.48,42.52,42.47,42.47,38900.0,22.4978,22.519,22.4925,22.4925,38900.0
2009-08-18 11:50:00,42.49,42.51,42.37,42.37,7600.0,22.5031,22.5137,22.4395,22.4395,7600.0
2009-08-18 11:55:00,42.38,42.39,42.21,42.26,78000.0,22.4448,22.4501,22.3548,22.3813,78000.0
2009-08-18 12:00:00,42.27,42.29,42.22,42.26,17100.0,22.3866,22.3972,22.3601,22.3813,17100.0
2009-08-18 12:05:00,42.26,42.37,42.25,42.31,21400.0,22.3813,22.4395,22.376,22.4077,21400.0
2009-08-18 12:10:00,42.34,42.36,42.27,42.3,17600.0,22.4236,22.4342,22.3866,22.4024,17600.0
2009-08-18 12:15:00,42.31,42.4,42.31,42.4,11900.0,22.4077,22.4554,22.4077,22.4554,11900.0
2009-08-18 12:20:00,42.38,42.41,42.31,42.32,13700.0,22.4448,22.4607,22.4077,22.413,13700.0
2009-08-18 12:25:00,42.31,42.35,42.25,42.28,11900.0,22.4077,22.4289,22.376,22.3919,11900.0
2009-08-18 12:30:00,42.29,42.31,42.2,42.21,6000.0,22.3972,22.4077,22.3495,22.3548,6000.0
2009-08-18 12:35:00,42.2,42.24,42.15,42.2,113600.0,22.3495,22.3707,22.323,22.3495,113600.0
2009-08-18 12:40:00,42.2,42.29,42.19,42.26,13300.0,22.3495,22.3972,22.3442,22.3813,13300.0
2009-08-18 12:45:00,42.27,42.31,42.18,42.19,15500.0,22.3866,22.4077,22.3389,22.3442,15500.0
2009-08-18 12:50:00,42.19,42.2,42.09,42.09,12000.0,22.3442,22.3495,22.2912,22.2912,12000.0
2009-08-18 12:55:00,42.11,42.18,42.09,42.14,25000.0,22.3018,22.3389,22.2912,22.3177,25000.0
2009-08-18 13:00:00,42.15,42.36,42.13,42.35,28300.0,22.323,22.4342,22.3124,22.4289,28300.0
2009-08-18 13:05:00,42.33,42.36,42.22,42.27,11200.0,22.4183,22.4342,22.3601,22.3866,11200.0
2009-08-18 13:10:00,42.26,42.31,42.19,42.19,26600.0,22.3813,22.4077,22.3442,22.3442,26600.0
2009-08-18 13:15:00,42.19,42.2,42.14,42.2,35000.0,22.3442,22.3495,22.3177,22.3495,35000.0
2009-08-18 13:20:00,42.2,42.28,42.2,42.23,9100.0,22.3495,22.3919,22.3495,22.3654,9100.0
2009-08-18 13:25:00,42.24,42.26,42.18,42.22,18700.0,22.3707,22.3813,22.3389,22.3601,18700.0
2009-08-18 13:30:00,42.22,42.24,42.08,42.08,24500.0,22.3601,22.3707,22.2859,22.2859,24500.0
2009-08-18 13:35:00,42.1,42.12,42.07,42.1,31700.0,22.2965,22.3071,22.2806,22.2965,31700.0
2009-08-18 13:40:00,42.11,42.13,42.09,42.11,9000.0,22.3018,22.3124,22.2912,22.3018,9000.0
2009-08-18 13:45:00,42.11,42.13,42.06,42.09,29000.0,22.3018,22.3124,22.2753,22.2912,29000.0
2009-08-18 13:50:00,42.09,42.1,41.96,41.97,23100.0,22.2912,22.2965,22.2224,22.2277,23100.0
2009-08-18 13:55:00,41.97,42.01,41.94,41.99,8600.0,22.2277,22.2489,22.2118,22.2383,8600.0
2009-08-18 14:00:00,42.2,42.2,41.92,41.95,41700.0,22.3495,22.3495,22.2012,22.2171,41700.0
2009-08-18 14:05:00,41.95,41.97,41.84,41.9,17700.0,22.2171,22.2277,22.1588,22.1906,17700.0
2009-08-18 14:10:00,41.9,41.9,41.8,41.82,37400.0,22.1906,22.1906,22.1376,22.1482,37400.0
2009-08-18 14:15:00,41.81,41.84,41.8,41.82,19200.0,22.1429,22.1588,22.1376,22.1482,19200.0
2009-08-18 14:20:00,41.8,41.82,41.75,41.76,26900.0,22.1376,22.1482,22.1112,22.1165,26900.0
2009-08-18 14:25:00,41.76,41.77,41.62,41.7,35800.0,22.1165,22.1218,22.0423,22.0847,35800.0
2009-08-18 14:30:00,41.69,41.75,41.59,41.59,14800.0,22.0794,22.1112,22.0264,22.0264,14800.0
2009-08-18 14:35:00,41.56,41.67,41.54,41.6,24100.0,22.0105,22.0688,21.9999,22.0317,24100.0
2009-08-18 14:40:00,41.6,41.64,41.57,41.61,24200.0,22.0317,22.0529,22.0158,22.037,24200.0
2009-08-18 14:45:00,41.63,41.63,41.55,41.58,15900.0,22.0476,22.0476,22.0052,22.0211,15900.0
2009-08-18 14:50:00,41.6,41.65,41.57,41.64,15900.0,22.0317,22.0582,22.0158,22.0529,15900.0
2009-08-18 14:55:00,41.63,41.71,41.61,41.7,13200.0,22.0476,22.09,22.037,22.0847,13200.0
2009-08-18 15:00:00,41.69,41.81,41.68,41.73,16900.0,22.0794,22.1429,22.0741,22.1006,16900.0
2009-08-18 15:05:00,41.73,41.74,41.62,41.62,43200.0,22.1006,22.1059,22.0423,22.0423,43200.0
2009-08-18 15:10:00,41.62,41.67,41.53,41.54,24700.0,22.0423,22.0688,21.9946,21.9999,24700.0
2009-08-18 15:15:00,41.53,41.65,41.53,41.65,15600.0,21.9946,22.0582,21.9946,22.0582,15600.0
2009-08-18 15:20:00,41.64,41.65,41.61,41.62,14600.0,22.0529,22.0582,22.037,22.0423,14600.0
2009-08-18 15:25:00,41.61,41.64,41.44,41.45,20500.0,22.037,22.0529,21.947,21.9523,20500.0
2009-08-18 15:30:00,41.45,41.6,41.4,41.44,51200.0,21.9523,22.0317,21.9258,21.947,51200.0
2009-08-18 15:35:00,41.43,41.47,41.38,41.45,32300.0,21.9417,21.9629,21.9152,21.9523,32300.0
2009-08-18 15:40:00,41.47,41.61,41.46,41.6,26000.0,21.9629,22.037,21.9576,22.0317,26000.0
2009-08-18 15:45:00,41.61,41.67,41.57,41.61,28200.0,22.037,22.0688,22.0158,22.037,28200.0
2009-08-18 15:50:00,41.61,41.64,41.44,41.49,32200.0,22.037,22.0529,21.947,21.9735,32200.0
2009-08-18 15:55:00,41.48,41.63,41.45,41.61,71000.0,21.9682,22.0476,21.9523,22.037,71000.0
2009-08-19 09:30:00,41.0,41.13,41.0,41.1,19800.0,21.714,21.7828,21.714,21.7669,19800.0
2009-08-19 09:35:00,41.12,41.12,40.9,41.01,39700.0,21.7775,21.7775,21.661,21.7193,39700.0
2009-08-19 09:40:00,41.0,41.12,40.89,40.99,43800.0,21.714,21.7775,21.6557,21.7087,43800.0
2009-08-19 09:45:00,40.99,41.05,40.77,40.82,44100.0,21.7087,21.7404,21.5921,21.6186,44100.0
2009-08-19 09:50:00,40.84,40.98,40.77,40.79,26700.0,21.6292,21.7034,21.5921,21.6027,26700.0
2009-08-19 09:55:00,40.78,40.9,40.77,40.82,16600.0,21.5974,21.661,21.5921,21.6186,16600.0
2009-08-19 10:00:00,40.81,41.09,40.8,41.09,31700.0,21.6133,21.7616,21.608,21.7616,31700.0
2009-08-19 10:05:00,41.08,41.09,40.94,40.99,37600.0,21.7563,21.7616,21.6822,21.7087,37600.0
2009-08-19 10:10:00,41.01,41.05,40.9,40.91,24800.0,21.7193,21.7404,21.661,21.6663,24800.0
2009-08-19 10:15:00,40.89,40.96,40.87,40.92,11200.0,21.6557,21.6928,21.6451,21.6716,11200.0
2009-08-19 10:20:00,40.94,41.01,40.89,40.91,13100.0,21.6822,21.7193,21.6557,21.6663,13100.0
2009-08-19 10:25:00,40.89,40.92,40.83,40.9,9000.0,21.6557,21.6716,21.6239,21.661,9000.0
2009-08-19 10:30:00,40.91,41.11,40.85,40.85,85400.0,21.6663,21.7722,21.6345,21.6345,85400.0
2009-08-19 10:35:00,40.84,41.02,40.84,40.96,21800.0,21.6292,21.7245,21.6292,21.6928,21800.0
2009-08-19 10:40:00,40.95,41.0,40.81,40.9,13600.0,21.6875,21.714,21.6133,21.661,13600.0
2009-08-19 10:45:00,40.91,40.95,40.68,40.68,17100.0,21.6663,21.6875,21.5445,21.5445,17100.0
2009-08-19 10:50:00,40.7,40.8,40.59,40.79,18700.0,21.5551,21.608,21.4968,21.6027,18700.0
2009-08-19 10:55:00,40.78,40.79,40.66,40.67,10200.0,21.5974,21.6027,21.5339,21.5392,10200.0
2009-08-19 11:00:00,40.67,40.73,40.61,40.63,19900.0,21.5392,21.571,21.5074,21.518,19900.0
2009-08-19 11:05:00,40.64,40.72,40.6,40.6,10400.0,21.5233,21.5657,21.5021,21.5021,10400.0
2009-08-19 11:10:00,40.59,40.66,40.55,40.6,14100.0,21.4968,21.5339,21.4756,21.5021,14100.0
2009-08-19 11:15:00,40.61,40.71,40.58,40.58,13800.0,21.5074,21.5604,21.4915,21.4915,13800.0
2009-08-19 11:20:00,40.56,40.56,40.46,40.48,12600.0,21.4809,21.4809,21.428,21.4386,12600.0
2009-08-19 11:25:00,40.47,40.48,40.41,40.44,18100.0,21.4333,21.4386,21.4015,21.4174,18100.0
2009-08-19 11:30:00,40.43,40.46,40.4,40.44,16200.0,21.4121,21.428,21.3962,21.4174,16200.0
2009-08-19 11:35:00,40.43,40.49,40.42,40.47,6100.0,21.4121,21.4439,21.4068,21.4333,6100.0
2009-08-19 11:40:00,40.49,40.58,40.49,40.49,10100.0,21.4439,21.4915,21.4439,21.4439,10100.0
2009-08-19 11:45:00,40.49,40.52,40.43,40.5,9400.0,21.4439,21.4597,21.4121,21.4492,9400.0
2009-08-19 11:50:00,40.5,40.64,40.45,40.56,73900.0,21.4492,21.5233,21.4227,21.4809,73900.0
2009-08-19 11:55:00,40.58,40.67,40.55,40.6,7100.0,21.4915,21.5392,21.4756,21.5021,7100.0
2009-08-19 12:00:00,40.64,40.75,40.62,40.75,16500.0,21.5233,21.5816,21.5127,21.5816,16500.0
2009-08-19 12:05:00,40.76,41.01,40.76,41.01,9200.0,21.5868,21.7193,21.5868,21.7193,9200.0
2009-08-19 12:10:00,41.0,41.1,40.9,40.92,15400.0,21.714,21.7669,21.661,21.6716,15400.0
2009-08-19 12:15:00,40.93,40.93,40.82,40.9,12100.0,21.6769,21.6769,21.6186,21.661,12100.0
2009-08-19 12:20:00,40.9,40.9,40.65,40.68,17600.0,21.661,21.661,21.5286,21.5445,17600.0
2009-08-19 12:25:00,40.7,40.77,40.58,40.58,25400.0,21.5551,21.5921,21.4915,21.4915,25400.0
2009-08-19 12:30:00,40.59,40.59,40.48,40.54,13600.0,21.4968,21.4968,21.4386,21.4703,13600.0
2009-08-19 12:35:00,40.58,40.58,40.49,40.57,21000.0,21.4915,21.4915,21.4439,21.4862,21000.0
2009-08-19 12:40:00,40.56,40.62,40.49,40.62,18000.0,21.4809,21.5127,21.4439,21.5127,18000.0
2009-08-19 12:45:00,40.61,40.7,40.58,40.67,6400.0,21.5074,21.5551,21.4915,21.5392,6400.0
2009-08-19 12:50:00,40.68,40.82,40.68,40.82,4400.0,21.5445,21.6186,21.5445,21.6186,4400.0
2009-08-19 12:55:00,40.85,40.85,40.77,40.84,6500.0,21.6345,21.6345,21.5921,21.6292,6500.0
2009-08-19 13:00:00,40.85,40.86,40.71,40.75,8400.0,21.6345,21.6398,21.5604,21.5816,8400.0
2009-08-19 13:05:00,40.74,40.8,40.64,40.8,5500.0,21.5763,21.608,21.5233,21.608,5500.0
2009-08-19 13:10:00,40.81,40.9,40.79,40.85,10100.0,21.6133,21.661,21.6027,21.6345,10100.0
2009-08-19 13:15:00,40.84,40.88,40.81,40.87,6500.0,21.6292,21.6504,21.6133,21.6451,6500.0
2009-08-19 13:20:00,40.85,40.93,40.82,40.9,3100.0,21.6345,21.6769,21.6186,21.661,3100.0
2009-08-19 13:25:00,40.92,40.97,40.92,40.93,4600.0,21.6716,21.6981,21.6716,21.6769,4600.0
2009-08-19 13:30:00,40.94,40.95,40.85,40.87,5000.0,21.6822,21.6875,21.6345,21.6451,5000.0
2009-08-19 13:35:00,40.88,40.9,40.82,40.87,8600.0,21.6504,21.661,21.6186,21.6451,8600.0
2009-08-19 13:40:00,40.9,40.91,40.87,40.9,4000.0,21.661,21.6663,21.6451,21.661,4000.0
2009-08-19 13:45:00,40.89,40.93,40.84,40.89,10900.0,21.6557,21.6769,21.6292,21.6557,10900.0
2009-08-19 13:50:00,40.89,40.92,40.86,40.88,5400.0,21.6557,21.6716,21.6398,21.6504,5400.0
2009-08-19 13:55:00,40.88,40.91,40.85,40.91,5800.0,21.6504,21.6663,21.6345,21.6663,5800.0
2009-08-19 14:00:00,40.91,40.92,40.83,40.9,21700.0,21.6663,21.6716,21.6239,21.661,21700.0
2009-08-19 14:05:00,40.9,40.94,40.88,40.92,7000.0,21.661,21.6822,21.6504,21.6716,7000.0
2009-08-19 14:10:00,40.91,40.91,40.86,40.86,6100.0,21.6663,21.6663,21.6398,21.6398,6100.0
2009-08-19 14:15:00,40.86,40.88,40.83,40.87,9100.0,21.6398,21.6504,21.6239,21.6451,9100.0
2009-08-19 14:20:00,40.87,40.89,40.78,40.83,16400.0,21.6451,21.6557,21.5974,21.6239,16400.0
2009-08-19 14:25:00,40.83,40.87,40.78,40.8,9000.0,21.6239,21.6451,21.5974,21.608,9000.0
2009-08-19 14:30:00,40.78,40.78,40.69,40.73,6600.0,21.5974,21.5974,21.5498,21.571,6600.0
2009-08-19 14:35:00,40.72,40.73,40.7,40.7,10800.0,21.5657,21.571,21.5551,21.5551,10800.0
2009-08-19 14:40:00,40.7,40.71,40.65,40.68,9600.0,21.5551,21.5604,21.5286,21.5445,9600.0
2009-08-19 14:45:00,40.66,40.73,40.64,40.69,8600.0,21.5339,21.571,21.5233,21.5498,8600.0
2009-08-19 14:50:00,40.7,40.71,40.66,40.7,5800.0,21.5551,21.5604,21.5339,21.5551,5800.0
2009-08-19 14:55:00,40.69,40.76,40.69,40.7,10900.0,21.5498,21.5868,21.5498,21.5551,10900.0
2009-08-19 15:00:00,40.7,40.73,40.61,40.68,13300.0,21.5551,21.571,21.5074,21.5445,13300.0
2009-08-19 15:05:00,40.66,40.74,40.64,40.71,15300.0,21.5339,21.5763,21.5233,21.5604,15300.0
2009-08-19 15:10:00,40.71,40.73,40.62,40.62,9000.0,21.5604,21.571,21.5127,21.5127,9000.0
2009-08-19 15:15:00,40.63,40.69,40.59,40.62,7700.0,21.518,21.5498,21.4968,21.5127,7700.0
2009-08-19 15:20:00,40.64,40.67,40.55,40.56,22100.0,21.5233,21.5392,21.4756,21.4809,22100.0
2009-08-19 15:25:00,40.56,40.58,40.49,40.55,17000.0,21.4809,21.4915,21.4439,21.4756,17000.0
2009-08-19 15:30:00,40.54,40.65,40.51,40.63,16300.0,21.4703,21.5286,21.4544,21.518,16300.0
2009-08-19 15:35:00,40.64,40.83,40.62,40.83,19800.0,21.5233,21.6239,21.5127,21.6239,19800.0
2009-08-19 15:40:00,40.81,40.86,40.79,40.83,26300.0,21.6133,21.6398,21.6027,21.6239,26300.0
2009-08-19 15:45:00,40.83,40.83,40.7,40.74,25400.0,21.6239,21.6239,21.5551,21.5763,25400.0
2009-08-19 15:50:00,40.72,40.78,40.69,40.76,21300.0,21.5657,21.5974,21.5498,21.5868,21300.0
2009-08-19 15:55:00,40.76,40.85,40.75,40.79,45600.0,21.5868,21.6345,21.5816,21.6027,45600.0
2009-08-20 09:30:00,41.09,41.31,40.93,41.22,32400.0,21.7616,21.8781,21.6769,21.8305,32400.0
2009-08-20 09:35:00,41.18,41.45,41.18,41.39,11500.0,21.8093,21.9523,21.8093,21.9205,11500.0
2009-08-20 09:40:00,41.39,41.57,41.39,41.53,25400.0,21.9205,22.0158,21.9205,21.9946,25400.0
2009-08-20 09:45:00,41.55,41.56,41.31,41.31,11700.0,22.0052,22.0105,21.8781,21.8781,11700.0
2009-08-20 09:50:00,41.32,41.37,41.23,41.35,15500.0,21.8834,21.9099,21.8358,21.8993,15500.0
2009-08-20 09:55:00,41.32,41.44,41.29,41.42,26500.0,21.8834,21.947,21.8675,21.9364,26500.0
2009-08-20 10:00:00,41.42,41.51,41.35,41.45,22400.0,21.9364,21.9841,21.8993,21.9523,22400.0
2009-08-20 10:05:00,41.46,41.59,41.36,41.46,15500.0,21.9576,22.0264,21.9046,21.9576,15500.0
2009-08-20 10:10:00,41.48,41.62,41.48,41.53,11900.0,21.9682,22.0423,21.9682,21.9946,11900.0
2009-08-20 10:15:00,41.52,41.64,41.52,41.61,9000.0,21.9894,22.0529,21.9894,22.037,9000.0
2009-08-20 10:20:00,41.61,41.68,41.58,41.61,8200.0,22.037,22.0741,22.0211,22.037,8200.0
2009-08-20 10:25:00,41.61,41.63,41.45,41.5,7500.0,22.037,22.0476,21.9523,21.9788,7500.0
2009-08-20 10:30:00,41.53,41.64,41.53,41.58,9300.0,21.9946,22.0529,21.9946,22.0211,9300.0
2009-08-20 10:35:00,41.62,41.72,41.61,41.68,9600.0,22.0423,22.0953,22.037,22.0741,9600.0
2009-08-20 10:40:00,41.68,41.86,41.66,41.84,7800.0,22.0741,22.1694,22.0635,22.1588,7800.0
2009-08-20 10:45:00,41.85,41.87,41.83,41.87,5000.0,22.1641,22.1747,22.1535,22.1747,5000.0
2009-08-20 10:50:00,41.87,42.0,41.87,41.99,20400.0,22.1747,22.2436,22.1747,22.2383,20400.0
2009-08-20 10:55:00,41.99,42.0,41.97,41.99,6300.0,22.2383,22.2436,22.2277,22.2383,6300.0
2009-08-20 11:00:00,42.0,42.0,41.93,42.0,36300.0,22.2436,22.2436,22.2065,22.2436,36300.0
2009-08-20 11:05:00,41.99,42.14,41.99,42.1,9800.0,22.2383,22.3177,22.2383,22.2965,9800.0
2009-08-20 11:10:00,42.12,42.21,42.11,42.19,6200.0,22.3071,22.3548,22.3018,22.3442,6200.0
2009-08-20 11:15:00,42.19,42.33,42.19,42.28,6200.0,22.3442,22.4183,22.3442,22.3919,6200.0
2009-08-20 11:20:00,42.31,42.34,42.21,42.23,7100.0,22.4077,22.4236,22.3548,22.3654,7100.0
2009-08-20 11:25:00,42.19,42.19,42.11,42.14,4600.0,22.3442,22.3442,22.3018,22.3177,4600.0
2009-08-20 11:30:00,42.16,42.18,42.01,42.05,9800.0,22.3283,22.3389,22.2489,22.27,9800.0
2009-08-20 11:35:00,42.08,42.08,41.87,41.91,11700.0,22.2859,22.2859,22.1747,22.1959,11700.0
2009-08-20 11:40:00,41.92,41.98,41.86,41.86,7400.0,22.2012,22.233,22.1694,22.1694,7400.0
2009-08-20 11:45:00,41.89,41.96,41.86,41.96,7600.0,22.1853,22.2224,22.1694,22.2224,7600.0
2009-08-20 11:50:00,41.96,42.0,41.88,41.95,17200.0,22.2224,22.2436,22.18,22.2171,17200.0
2009-08-20 11:55:00,41.93,41.97,41.82,41.82,7000.0,22.2065,22.2277,22.1482,22.1482,7000.0
2009-08-20 12:00:00,41.84,41.9,41.8,41.86,14700.0,22.1588,22.1906,22.1376,22.1694,14700.0
2009-08-20 12:05:00,41.9,41.97,41.85,41.9,6000.0,22.1906,22.2277,22.1641,22.1906,6000.0
2009-08-20 12:10:00,41.9,41.9,41.74,41.82,13100.0,22.1906,22.1906,22.1059,22.1482,13100.0
2009-08-20 12:15:00,41.83,41.92,41.82,41.92,3400.0,22.1535,22.2012,22.1482,22.2012,3400.0
2009-08-20 12:20:00,41.94,41.96,41.86,41.88,6500.0,22.2118,22.2224,22.1694,22.18,6500.0
2009-08-20 12:25:00,41.9,41.9,41.84,41.86,4600.0,22.1906,22.1906,22.1588,22.1694,4600.0
2009-08-20 12:30:00,41.85,41.91,41.85,41.9,6800.0,22.1641,22.1959,22.1641,22.1906,6800.0
2009-08-20 12:35:00,41.89,41.93,41.87,41.89,7000.0,22.1853,22.2065,22.1747,22.1853,7000.0
2009-08-20 12:40:00,41.87,41.89,41.84,41.87,10600.0,22.1747,22.1853,22.1588,22.1747,10600.0
2009-08-20 12:45:00,41.89,41.99,41.85,41.93,9400.0,22.1853,22.2383,22.1641,22.2065,9400.0
2009-08-20 12:50:00,41.93,42.0,41.93,41.98,7900.0,22.2065,22.2436,22.2065,22.233,7900.0
2009-08-20 12:55:00,41.97,41.99,41.89,41.9,27200.0,22.2277,22.2383,22.1853,22.1906,27200.0
2009-08-20 13:00:00,41.92,42.0,41.91,41.98,10500.0,22.2012,22.2436,22.1959,22.233,10500.0
2009-08-20 13:05:00,41.98,42.14,41.98,42.13,9800.0,22.233,22.3177,22.233,22.3124,9800.0
2009-08-20 13:10:00,42.13,42.18,42.08,42.1,7900.0,22.3124,22.3389,22.2859,22.2965,7900.0
2009-08-20 13:15:00,42.1,42.15,42.07,42.07,11800.0,22.2965,22.323,22.2806,22.2806,11800.0
2009-08-20 13:20:00,42.07,42.09,42.02,42.09,13600.0,22.2806,22.2912,22.2542,22.2912,13600.0
2009-08-20 13:25:00,42.08,42.15,42.02,42.14,7900.0,22.2859,22.323,22.2542,22.3177,7900.0
2009-08-20 13:30:00,42.15,42.22,42.11,42.22,7900.0,22.323,22.3601,22.3018,22.3601,7900.0
2009-08-20 13:35:00,42.21,42.24,42.1,42.12,6900.0,22.3548,22.3707,22.2965,22.3071,6900.0
2009-08-20 13:40:00,42.15,42.2,42.03,42.2,10200.0,22.323,22.3495,22.2595,22.3495,10200.0
2009-08-20 13:45:00,42.24,42.26,42.2,42.21,5500.0,22.3707,22.3813,22.3495,22.3548,5500.0
2009-08-20 13:50:00,42.19,42.21,42.16,42.21,7100.0,22.3442,22.3548,22.3283,22.3548,7100.0
2009-08-20 13:55:00,42.2,42.21,42.16,42.2,34700.0,22.3495,22.3548,22.3283,22.3495,34700.0
2009-08-20 14:00:00,42.2,42.32,42.2,42.31,48900.0,22.3495,22.413,22.3495,22.4077,48900.0
2009-08-20 14:05:00,42.35,42.35,42.26,42.28,12000.0,22.4289,22.4289,22.3813,22.3919,12000.0
2009-08-20 14:10:00,42.28,42.3,42.25,42.25,6200.0,22.3919,22.4024,22.376,22.376,6200.0
2009-08-20 14:15:00,42.25,42.27,42.23,42.26,5400.0,22.376,22.3866,22.3654,22.3813,5400.0
2009-08-20 14:20:00,42.26,42.27,42.08,42.25,18700.0,22.3813,22.3866,22.2859,22.376,18700.0
2009-08-20 14:25:00,42.27,42.27,42.16,42.18,5000.0,22.3866,22.3866,22.3283,22.3389,5000.0
2009-08-20 14:30:00,42.19,42.27,42.19,42.23,5400.0,22.3442,22.3866,22.3442,22.3654,5400.0
2009-08-20 14:35:00,42.26,42.27,42.23,42.25,4900.0,22.3813,22.3866,22.3654,22.376,4900.0
2009-08-20 14:40:00,42.22,42.23,42.09,42.09,5900.0,22.3601,22.3654,22.2912,22.2912,5900.0
2009-08-20 14:45:00,42.08,42.1,42.06,42.08,6400.0,22.2859,22.2965,22.2753,22.2859,6400.0
2009-08-20 14:50:00,42.08,42.18,42.08,42.13,10800.0,22.2859,22.3389,22.2859,22.3124,10800.0
2009-08-20 14:55:00,42.12,42.16,42.08,42.12,4400.0,22.3071,22.3283,22.2859,22.3071,4400.0
2009-08-20 15:00:00,42.12,42.23,42.12,42.2,7700.0,22.3071,22.3654,22.3071,22.3495,7700.0
2009-08-20 15:05:00,42.22,42.27,42.2,42.23,8000.0,22.3601,22.3866,22.3495,22.3654,8000.0
2009-08-20 15:10:00,42.23,42.29,42.21,42.29,3400.0,22.3654,22.3972,22.3548,22.3972,3400.0
2009-08-20 15:15:00,42.29,42.32,42.2,42.25,9600.0,22.3972,22.413,22.3495,22.376,9600.0
2009-08-20 15:20:00,42.25,42.29,42.22,42.26,5700.0,22.376,22.3972,22.3601,22.3813,5700.0
2009-08-20 15:25:00,42.26,42.26,42.21,42.23,9900.0,22.3813,22.3813,22.3548,22.3654,9900.0
2009-08-20 15:30:00,42.24,42.29,42.22,42.26,20400.0,22.3707,22.3972,22.3601,22.3813,20400.0
2009-08-20 15:35:00,42.23,42.31,42.2,42.28,19700.0,22.3654,22.4077,22.3495,22.3919,19700.0
2009-08-20 15:40:00,42.28,42.32,42.25,42.28,23700.0,22.3919,22.413,22.376,22.3919,23700.0
2009-08-20 15:45:00,42.28,42.4,42.28,42.35,24600.0,22.3919,22.4554,22.3919,22.4289,24600.0
2009-08-20 15:50:00,42.36,42.45,42.3,42.39,30200.0,22.4342,22.4819,22.4024,22.4501,30200.0
2009-08-20 15:55:00,42.4,42.46,42.33,42.41,93400.0,22.4554,22.4872,22.4183,22.4607,93400.0
2009-08-21 09:30:00,43.1,43.1,42.64,42.64,7900.0,22.8261,22.8261,22.5825,22.5825,7900.0
2009-08-21 09:35:00,42.66,43.0,42.65,42.94,8000.0,22.5931,22.7732,22.5878,22.7414,8000.0
2009-08-21 09:40:00,42.98,43.5,42.98,43.3,15700.0,22.7626,23.038,22.7626,22.9321,15700.0
2009-08-21 09:45:00,43.33,43.43,43.26,43.26,12700.0,22.9479,23.0009,22.9109,22.9109,12700.0
2009-08-21 09:50:00,43.26,43.27,43.02,43.27,9200.0,22.9109,22.9162,22.7838,22.9162,9200.0
2009-08-21 09:55:00,43.28,43.39,43.22,43.38,14600.0,22.9215,22.9797,22.8897,22.9744,14600.0
2009-08-21 10:00:00,43.42,44.16,43.41,44.16,37500.0,22.9956,23.3875,22.9903,23.3875,37500.0
2009-08-21 10:05:00,44.11,44.24,43.97,44.06,21800.0,23.361,23.4299,23.2869,23.3346,21800.0
2009-08-21 10:10:00,44.07,44.19,43.94,44.09,12100.0,23.3399,23.4034,23.271,23.3504,12100.0
2009-08-21 10:15:00,44.12,44.49,44.12,44.34,12300.0,23.3663,23.5623,23.3663,23.4828,12300.0
2009-08-21 10:20:00,44.32,44.33,44.11,44.11,12300.0,23.4723,23.4776,23.361,23.361,12300.0
2009-08-21 10:25:00,44.09,44.09,43.82,43.82,32900.0,23.3504,23.3504,23.2075,23.2075,32900.0
2009-08-21 10:30:00,43.83,44.17,43.83,44.1,15900.0,23.2127,23.3928,23.2127,23.3557,15900.0
2009-08-21 10:35:00,44.07,44.19,44.07,44.18,8300.0,23.3399,23.4034,23.3399,23.3981,8300.0
2009-08-21 10:40:00,44.18,44.22,43.99,43.99,13700.0,23.3981,23.4193,23.2975,23.2975,13700.0
2009-08-21 10:45:00,44.01,44.08,43.95,43.95,14500.0,23.3081,23.3452,23.2763,23.2763,14500.0
2009-08-21 10:50:00,43.94,43.94,43.83,43.84,14000.0,23.271,23.271,23.2127,23.218,14000.0
2009-08-21 10:55:00,43.85,44.05,43.85,43.99,5900.0,23.2233,23.3293,23.2233,23.2975,5900.0
2009-08-21 11:00:00,43.97,44.05,43.92,44.01,6200.0,23.2869,23.3293,23.2604,23.3081,6200.0
2009-08-21 11:05:00,44.01,44.08,43.85,43.88,6700.0,23.3081,23.3452,23.2233,23.2392,6700.0
2009-08-21 11:10:00,43.91,43.96,43.9,43.91,2900.0,23.2551,23.2816,23.2498,23.2551,2900.0
2009-08-21 11:15:00,43.91,43.94,43.87,43.88,5600.0,23.2551,23.271,23.2339,23.2392,5600.0
2009-08-21 11:20:00,43.88,43.9,43.75,43.75,7100.0,23.2392,23.2498,23.1704,23.1704,7100.0
2009-08-21 11:25:00,43.79,43.85,43.77,43.78,2500.0,23.1916,23.2233,23.181,23.1863,2500.0
2009-08-21 11:30:00,43.76,43.8,43.71,43.73,3400.0,23.1757,23.1969,23.1492,23.1598,3400.0
2009-08-21 11:35:00,43.69,43.72,43.64,43.69,3300.0,23.1386,23.1545,23.1121,23.1386,3300.0
2009-08-21 11:40:00,43.68,43.74,43.63,43.73,7100.0,23.1333,23.1651,23.1068,23.1598,7100.0
2009-08-21 11:45:00,43.76,43.8,43.73,43.78,3100.0,23.1757,23.1969,23.1598,23.1863,3100.0
2009-08-21 11:50:00,43.77,43.78,43.57,43.57,18200.0,23.181,23.1863,23.075,23.075,18200.0
2009-08-21 11:55:00,43.55,43.55,43.47,43.47,9700.0,23.0645,23.0645,23.0221,23.0221,9700.0
2009-08-21 12:00:00,43.46,43.55,43.44,43.53,13900.0,23.0168,23.0645,23.0062,23.0539,13900.0
2009-08-21 12:05:00,43.53,43.57,43.52,43.53,8300.0,23.0539,23.075,23.0486,23.0539,8300.0
2009-08-21 12:10:00,43.51,43.51,43.45,43.45,1300.0,23.0433,23.0433,23.0115,23.0115,1300.0
2009-08-21 12:15:00,43.45,43.47,43.35,43.35,3200.0,23.0115,23.0221,22.9585,22.9585,3200.0
2009-08-21 12:20:00,43.33,43.38,43.3,43.31,7700.0,22.9479,22.9744,22.9321,22.9374,7700.0
2009-08-21 12:25:00,43.34,43.57,43.33,43.54,34700.0,22.9532,23.075,22.9479,23.0592,34700.0
2009-08-21 12:30:00,43.55,43.62,43.51,43.51,5200.0,23.0645,23.1015,23.0433,23.0433,5200.0
2009-08-21 12:35:00,43.52,43.52,43.39,43.39,1300.0,23.0486,23.0486,22.9797,22.9797,1300.0
2009-08-21 12:40:00,43.41,43.55,43.38,43.55,17200.0,22.9903,23.0645,22.9744,23.0645,17200.0
2009-08-21 12:45:00,43.57,43.58,43.55,43.57,2200.0,23.075,23.0803,23.0645,23.075,2200.0
2009-08-21 12:50:00,43.56,43.56,43.5,43.5,2100.0,23.0698,23.0698,23.038,23.038,2100.0
2009-08-21 12:55:00,43.51,43.57,43.49,43.56,6900.0,23.0433,23.075,23.0327,23.0698,6900.0
2009-08-21 13:00:00,43.6,43.61,43.55,43.55,2000.0,23.0909,23.0962,23.0645,23.0645,2000.0
2009-08-21 13:05:00,43.54,43.54,43.49,43.53,2400.0,23.0592,23.0592,23.0327,23.0539,2400.0
2009-08-21 13:10:00,43.53,43.55,43.53,43.55,500.0,23.0539,23.0645,23.0539,23.0645,500.0
2009-08-21 13:15:00,43.54,43.73,43.54,43.73,6400.0,23.0592,23.1598,23.0592,23.1598,6400.0
2009-08-21 13:20:00,43.67,43.69,43.64,43.67,3400.0,23.128,23.1386,23.1121,23.128,3400.0
2009-08-21 13:25:00,43.68,43.68,43.58,43.62,2900.0,23.1333,23.1333,23.0803,23.1015,2900.0
2009-08-21 13:30:00,43.63,43.63,43.51,43.51,3100.0,23.1068,23.1068,23.0433,23.0433,3100.0
2009-08-21 13:35:00,43.49,43.55,43.49,43.51,4700.0,23.0327,23.0645,23.0327,23.0433,4700.0
2009-08-21 13:40:00,43.52,43.53,43.47,43.49,7300.0,23.0486,23.0539,23.0221,23.0327,7300.0
2009-08-21 13:45:00,43.49,43.51,43.49,43.49,18200.0,23.0327,23.0433,23.0327,23.0327,18200.0
2009-08-21 13:50:00,43.49,43.5,43.45,43.5,5300.0,23.0327,23.038,23.0115,23.038,5300.0
2009-08-21 13:55:00,43.49,43.51,43.47,43.47,3000.0,23.0327,23.0433,23.0221,23.0221,3000.0
2009-08-21 14:00:00,43.45,43.49,43.4,43.49,7100.0,23.0115,23.0327,22.985,23.0327,7100.0
2009-08-21 14:05:00,43.5,43.58,43.5,43.54,7900.0,23.038,23.0803,23.038,23.0592,7900.0
2009-08-21 14:10:00,43.52,43.53,43.47,43.48,4200.0,23.0486,23.0539,23.0221,23.0274,4200.0
2009-08-21 14:15:00,43.48,43.49,43.43,43.45,2100.0,23.0274,23.0327,23.0009,23.0115,2100.0
2009-08-21 14:20:00,43.43,43.48,43.43,43.46,5800.0,23.0009,23.0274,23.0009,23.0168,5800.0
2009-08-21 14:25:00,43.46,43.49,43.44,43.46,2100.0,23.0168,23.0327,23.0062,23.0168,2100.0
2009-08-21 14:30:00,43.46,43.49,43.45,43.45,2200.0,23.0168,23.0327,23.0115,23.0115,2200.0
2009-08-21 14:35:00,43.44,43.46,43.43,43.44,4200.0,23.0062,23.0168,23.0009,23.0062,4200.0
2009-08-21 14:40:00,43.45,43.45,43.42,43.44,3100.0,23.0115,23.0115,22.9956,23.0062,3100.0
2009-08-21 14:45:00,43.43,43.46,43.41,43.43,2700.0,23.0009,23.0168,22.9903,23.0009,2700.0
2009-08-21 14:50:00,43.45,43.46,43.42,43.43,13200.0,23.0115,23.0168,22.9956,23.0009,13200.0
2009-08-21 14:55:00,43.45,43.46,43.42,43.45,15200.0,23.0115,23.0168,22.9956,23.0115,15200.0
2009-08-21 15:00:00,43.46,43.52,43.44,43.51,12600.0,23.0168,23.0486,23.0062,23.0433,12600.0
2009-08-21 15:05:00,43.52,43.52,43.45,43.46,4500.0,23.0486,23.0486,23.0115,23.0168,4500.0
2009-08-21 15:10:00,43.45,43.53,43.43,43.53,7500.0,23.0115,23.0539,23.0009,23.0539,7500.0
2009-08-21 15:15:00,43.53,43.64,43.53,43.57,10700.0,23.0539,23.1121,23.0539,23.075,10700.0
2009-08-21 15:20:00,43.56,43.57,43.47,43.5,9100.0,23.0698,23.075,23.0221,23.038,9100.0
2009-08-21 15:25:00,43.54,43.58,43.51,43.55,8900.0,23.0592,23.0803,23.0433,23.0645,8900.0
2009-08-21 15:30:00,43.57,43.59,43.54,43.58,9000.0,23.075,23.0856,23.0592,23.0803,9000.0
2009-08-21 15:35:00,43.58,43.62,43.51,43.56,20900.0,23.0803,23.1015,23.0433,23.0698,20900.0
2009-08-21 15:40:00,43.55,43.6,43.51,43.57,26500.0,23.0645,23.0909,23.0433,23.075,26500.0
2009-08-21 15:45:00,43.57,43.61,43.52,43.56,36700.0,23.075,23.0962,23.0486,23.0698,36700.0
2009-08-21 15:50:00,43.56,43.68,43.53,43.68,26000.0,23.0698,23.1333,23.0539,23.1333,26000.0
2009-08-21 15:55:00,43.67,43.72,43.6,43.67,99600.0,23.128,23.1545,23.0909,23.128,99600.0
2009-08-24 09:30:00,44.13,44.38,44.01,44.3,10900.0,23.3716,23.504,23.3081,23.4617,10900.0
2009-08-24 09:35:00,44.27,44.3,43.91,44.15,9100.0,23.4458,23.4617,23.2551,23.3822,9100.0
2009-08-24 09:40:00,44.08,44.14,43.66,43.66,84000.0,23.3452,23.3769,23.1227,23.1227,84000.0
2009-08-24 09:45:00,43.73,43.87,43.7,43.84,6000.0,23.1598,23.2339,23.1439,23.218,6000.0
2009-08-24 09:50:00,43.84,43.9,43.75,43.89,2500.0,23.218,23.2498,23.1704,23.2445,2500.0
2009-08-24 09:55:00,43.9,44.0,43.86,43.94,16200.0,23.2498,23.3028,23.2286,23.271,16200.0
2009-08-24 10:00:00,43.94,44.08,43.94,43.96,9700.0,23.271,23.3452,23.271,23.2816,9700.0
2009-08-24 10:05:00,43.92,44.05,43.9,44.01,13700.0,23.2604,23.3293,23.2498,23.3081,13700.0
2009-08-24 10:10:00,44.02,44.06,43.99,44.03,9100.0,23.3134,23.3346,23.2975,23.3187,9100.0
2009-08-24 10:15:00,44.01,44.05,44.01,44.02,8800.0,23.3081,23.3293,23.3081,23.3134,8800.0
2009-08-24 10:20:00,44.01,44.01,43.87,43.9,13200.0,23.3081,23.3081,23.2339,23.2498,13200.0
2009-08-24 10:25:00,43.92,44.0,43.8,43.92,5300.0,23.2604,23.3028,23.1969,23.2604,5300.0
2009-08-24 10:30:00,43.91,43.92,43.85,43.92,3200.0,23.2551,23.2604,23.2233,23.2604,3200.0
2009-08-24 10:35:00,43.89,43.94,43.83,43.87,5100.0,23.2445,23.271,23.2127,23.2339,5100.0
2009-08-24 10:40:00,43.89,43.94,43.86,43.92,4600.0,23.2445,23.271,23.2286,23.2604,4600.0
2009-08-24 10:45:00,43.91,43.95,43.81,43.9,5000.0,23.2551,23.2763,23.2022,23.2498,5000.0
2009-08-24 10:50:00,43.89,43.91,43.84,43.88,6000.0,23.2445,23.2551,23.218,23.2392,6000.0
2009-08-24 10:55:00,43.86,43.87,43.82,43.82,29900.0,23.2286,23.2339,23.2075,23.2075,29900.0
2009-08-24 11:00:00,43.8,43.84,43.74,43.84,7400.0,23.1969,23.218,23.1651,23.218,7400.0
2009-08-24 11:05:00,43.85,43.96,43.85,43.92,8000.0,23.2233,23.2816,23.2233,23.2604,8000.0
2009-08-24 11:10:00,43.91,43.99,43.9,43.97,8100.0,23.2551,23.2975,23.2498,23.2869,8100.0
2009-08-24 11:15:00,43.98,44.16,43.96,44.16,8800.0,23.2922,23.3875,23.2816,23.3875,8800.0
2009-08-24 11:20:00,44.16,44.19,44.08,44.12,7200.0,23.3875,23.4034,23.3452,23.3663,7200.0
2009-08-24 11:25:00,44.12,44.12,44.04,44.09,4200.0,23.3663,23.3663,23.324,23.3504,4200.0
2009-08-24 11:30:00,44.11,44.15,44.08,44.12,4500.0,23.361,23.3822,23.3452,23.3663,4500.0
2009-08-24 11:35:00,44.16,44.22,44.09,44.21,12600.0,23.3875,23.4193,23.3504,23.414,12600.0
2009-08-24 11:40:00,44.2,44.22,44.19,44.21,2900.0,23.4087,23.4193,23.4034,23.414,2900.0
2009-08-24 11:45:00,44.2,44.27,44.2,44.24,2000.0,23.4087,23.4458,23.4087,23.4299,2000.0
2009-08-24 11:50:00,44.2,44.22,44.17,44.21,1600.0,23.4087,23.4193,23.3928,23.414,1600.0
2009-08-24 11:55:00,44.16,44.26,44.16,44.22,2100.0,23.3875,23.4405,23.3875,23.4193,2100.0
2009-08-24 12:00:00,44.18,44.18,44.09,44.13,4100.0,23.3981,23.3981,23.3504,23.3716,4100.0
2009-08-24 12:05:00,44.12,44.15,44.09,44.14,3000.0,23.3663,23.3822,23.3504,23.3769,3000.0
2009-08-24 12:10:00,44.16,44.23,44.12,44.12,7400.0,23.3875,23.4246,23.3663,23.3663,7400.0
2009-08-24 12:15:00,44.12,44.15,44.04,44.04,4900.0,23.3663,23.3822,23.324,23.324,4900.0
2009-08-24 12:20:00,44.03,44.03,43.94,43.94,4100.0,23.3187,23.3187,23.271,23.271,4100.0
2009-08-24 12:25:00,43.94,43.97,43.93,43.96,51400.0,23.271,23.2869,23.2657,23.2816,51400.0
2009-08-24 12:30:00,43.97,44.01,43.95,43.96,6500.0,23.2869,23.3081,23.2763,23.2816,6500.0
2009-08-24 12:35:00,43.95,44.0,43.93,44.0,4400.0,23.2763,23.3028,23.2657,23.3028,4400.0
2009-08-24 12:40:00,44.0,44.15,44.0,44.15,2000.0,23.3028,23.3822,23.3028,23.3822,2000.0
2009-08-24 12:45:00,44.15,44.15,44.06,44.1,3000.0,23.3822,23.3822,23.3346,23.3557,3000.0
2009-08-24 12:50:00,44.07,44.11,44.07,44.11,1700.0,23.3399,23.361,23.3399,23.361,1700.0
2009-08-24 12:55:00,44.09,44.15,43.93,43.93,9700.0,23.3504,23.3822,23.2657,23.2657,9700.0
2009-08-24 13:00:00,43.89,43.9,43.82,43.83,4300.0,23.2445,23.2498,23.2075,23.2127,4300.0
2009-08-24 13:05:00,43.81,43.98,43.68,43.74,10700.0,23.2022,23.2922,23.1333,23.1651,10700.0
2009-08-24 13:10:00,43.72,43.86,43.71,43.78,9400.0,23.1545,23.2286,23.1492,23.1863,9400.0
2009-08-24 13:15:00,43.76,43.82,43.7,43.82,7400.0,23.1757,23.2075,23.1439,23.2075,7400.0
2009-08-24 13:20:00,43.85,43.85,43.45,43.51,9700.0,23.2233,23.2233,23.0115,23.0433,9700.0
2009-08-24 13:25:00,43.49,43.57,43.38,43.51,12200.0,23.0327,23.075,22.9744,23.0433,12200.0
2009-08-24 13:30:00,43.52,43.59,43.51,43.59,15700.0,23.0486,23.0856,23.0433,23.0856,15700.0
2009-08-24 13:35:00,43.58,43.84,43.58,43.84,8400.0,23.0803,23.218,23.0803,23.218,8400.0
2009-08-24 13:40:00,43.86,43.86,43.69,43.71,14800.0,23.2286,23.2286,23.1386,23.1492,14800.0
2009-08-24 13:45:00,43.71,43.88,43.7,43.83,18500.0,23.1492,23.2392,23.1439,23.2127,18500.0
2009-08-24 13:50:00,43.85,43.91,43.81,43.89,16600.0,23.2233,23.2551,23.2022,23.2445,16600.0
2009-08-24 13:55:00,43.9,43.91,43.8,43.81,17000.0,23.2498,23.2551,23.1969,23.2022,17000.0
2009-08-24 14:00:00,43.8,43.8,43.66,43.66,17200.0,23.1969,23.1969,23.1227,23.1227,17200.0
2009-08-24 14:05:00,43.66,43.73,43.63,43.64,10400.0,23.1227,23.1598,23.1068,23.1121,10400.0
2009-08-24 14:10:00,43.64,43.71,43.62,43.69,5800.0,23.1121,23.1492,23.1015,23.1386,5800.0
2009-08-24 14:15:00,43.7,43.81,43.69,43.77,4600.0,23.1439,23.2022,23.1386,23.181,4600.0
2009-08-24 14:20:00,43.75,43.76,43.67,43.67,3000.0,23.1704,23.1757,23.128,23.128,3000.0
2009-08-24 14:25:00,43.62,43.73,43.58,43.73,8100.0,23.1015,23.1598,23.0803,23.1598,8100.0
2009-08-24 14:30:00,43.72,43.74,43.67,43.67,2100.0,23.1545,23.1651,23.128,23.128,2100.0
2009-08-24 14:35:00,43.62,43.65,43.58,43.64,3900.0,23.1015,23.1174,23.0803,23.1121,3900.0
2009-08-24 14:40:00,43.67,43.7,43.65,43.7,2200.0,23.128,23.1439,23.1174,23.1439,2200.0
2009-08-24 14:45:00,43.68,43.68,43.62,43.65,2400.0,23.1333,23.1333,23.1015,23.1174,2400.0
2009-08-24 14:50:00,43.64,43.67,43.63,43.64,5100.0,23.1121,23.128,23.1068,23.1121,5100.0
2009-08-24 14:55:00,43.65,43.66,43.57,43.62,6100.0,23.1174,23.1227,23.075,23.1015,6100.0
2009-08-24 15:00:00,43.6,43.6,43.44,43.47,5200.0,23.0909,23.0909,23.0062,23.0221,5200.0
2009-08-24 15:05:00,43.44,43.44,43.22,43.29,7600.0,23.0062,23.0062,22.8897,22.9268,7600.0
2009-08-24 15:10:00,43.29,43.44,43.26,43.42,31800.0,22.9268,23.0062,22.9109,22.9956,31800.0
2009-08-24 15:15:00,43.4,43.42,43.33,43.34,9200.0,22.985,22.9956,22.9479,22.9532,9200.0
2009-08-24 15:20:00,43.33,43.4,43.27,43.37,6000.0,22.9479,22.985,22.9162,22.9691,6000.0
2009-08-24 15:25:00,43.42,43.57,43.39,43.48,6400.0,22.9956,23.075,22.9797,23.0274,6400.0
2009-08-24 15:30:00,43.5,43.63,43.45,43.52,13000.0,23.038,23.1068,23.0115,23.0486,13000.0
2009-08-24 15:35:00,43.52,43.54,43.37,43.37,10900.0,23.0486,23.0592,22.9691,22.9691,10900.0
2009-08-24 15:40:00,43.37,43.44,43.24,43.33,10200.0,22.9691,23.0062,22.9003,22.9479,10200.0
2009-08-24 15:45:00,43.31,43.38,43.26,43.33,13300.0,22.9374,22.9744,22.9109,22.9479,13300.0
2009-08-24 15:50:00,43.34,43.48,43.34,43.44,13800.0,22.9532,23.0274,22.9532,23.0062,13800.0
2009-08-24 15:55:00,43.45,43.45,43.19,43.23,38200.0,23.0115,23.0115,22.8738,22.895,38200.0
2009-08-25 09:30:00,43.75,43.76,43.27,43.27,10600.0,23.1704,23.1757,22.9162,22.9162,10600.0
2009-08-25 09:35:00,43.28,43.62,43.28,43.56,14700.0,22.9215,23.1015,22.9215,23.0698,14700.0
2009-08-25 09:40:00,43.56,43.59,43.41,43.51,21000.0,23.0698,23.0856,22.9903,23.0433,21000.0
2009-08-25 09:45:00,43.5,43.56,43.24,43.42,17000.0,23.038,23.0698,22.9003,22.9956,17000.0
2009-08-25 09:50:00,43.45,43.56,43.44,43.47,7400.0,23.0115,23.0698,23.0062,23.0221,7400.0
2009-08-25 09:55:00,43.44,43.49,43.31,43.32,21400.0,23.0062,23.0327,22.9374,22.9426,21400.0
2009-08-25 10:00:00,43.31,43.49,43.3,43.44,28200.0,22.9374,23.0327,22.9321,23.0062,28200.0
2009-08-25 10:05:00,43.44,43.45,43.25,43.36,6400.0,23.0062,23.0115,22.9056,22.9638,6400.0
2009-08-25 10:10:00,43.37,43.54,43.16,43.23,13800.0,22.9691,23.0592,22.8579,22.895,13800.0
2009-08-25 10:15:00,43.2,43.36,42.94,43.01,21500.0,22.8791,22.9638,22.7414,22.7785,21500.0
2009-08-25 10:20:00,43.04,43.19,43.0,43.14,6200.0,22.7944,22.8738,22.7732,22.8473,6200.0
2009-08-25 10:25:00,43.1,43.25,43.07,43.07,12200.0,22.8261,22.9056,22.8102,22.8102,12200.0
2009-08-25 10:30:00,43.07,43.15,42.99,43.13,17400.0,22.8102,22.8526,22.7679,22.842,17400.0
2009-08-25 10:35:00,43.14,43.22,43.07,43.11,11100.0,22.8473,22.8897,22.8102,22.8314,11100.0
2009-08-25 10:40:00,43.06,43.13,42.96,43.04,17000.0,22.8049,22.842,22.752,22.7944,17000.0
2009-08-25 10:45:00,43.03,43.07,42.95,43.01,14100.0,22.7891,22.8102,22.7467,22.7785,14100.0
2009-08-25 10:50:00,42.98,43.08,42.95,42.95,12000.0,22.7626,22.8155,22.7467,22.7467,12000.0
2009-08-25 10:55:00,42.93,42.97,42.89,42.91,12100.0,22.7361,22.7573,22.7149,22.7255,12100.0
2009-08-25 11:00:00,42.95,43.05,42.94,42.98,12400.0,22.7467,22.7997,22.7414,22.7626,12400.0
2009-08-25 11:05:00,42.96,42.96,42.83,42.88,15000.0,22.752,22.752,22.6831,22.7096,15000.0
2009-08-25 11:10:00,42.91,43.05,42.9,42.95,11400.0,22.7255,22.7997,22.7202,22.7467,11400.0
2009-08-25 11:15:00,42.94,43.01,42.9,42.95,11500.0,22.7414,22.7785,22.7202,22.7467,11500.0
2009-08-25 11:20:00,42.94,42.94,42.89,42.9,13800.0,22.7414,22.7414,22.7149,22.7202,13800.0
2009-08-25 11:25:00,42.86,43.06,42.86,43.03,12100.0,22.699,22.8049,22.699,22.7891,12100.0
2009-08-25 11:30:00,43.02,43.12,43.01,43.11,8500.0,22.7838,22.8367,22.7785,22.8314,8500.0
2009-08-25 11:35:00,43.09,43.11,43.02,43.08,12700.0,22.8208,22.8314,22.7838,22.8155,12700.0
2009-08-25 11:40:00,43.08,43.11,43.04,43.05,8400.0,22.8155,22.8314,22.7944,22.7997,8400.0
2009-08-25 11:45:00,43.05,43.05,42.96,42.98,20800.0,22.7997,22.7997,22.752,22.7626,20800.0
2009-08-25 11:50:00,42.99,43.16,42.98,43.15,18200.0,22.7679,22.8579,22.7626,22.8526,18200.0
2009-08-25 11:55:00,43.15,43.26,43.12,43.12,12300.0,22.8526,22.9109,22.8367,22.8367,12300.0
2009-08-25 12:00:00,43.12,43.18,43.12,43.14,14100.0,22.8367,22.8685,22.8367,22.8473,14100.0
2009-08-25 12:05:00,43.1,43.11,43.0,43.06,12900.0,22.8261,22.8314,22.7732,22.8049,12900.0
2009-08-25 12:10:00,43.07,43.09,42.95,42.95,12400.0,22.8102,22.8208,22.7467,22.7467,12400.0
2009-08-25 12:15:00,42.95,42.97,42.94,42.97,10100.0,22.7467,22.7573,22.7414,22.7573,10100.0
2009-08-25 12:20:00,42.96,42.96,42.9,42.92,14400.0,22.752,22.752,22.7202,22.7308,14400.0
2009-08-25 12:25:00,42.98,43.03,42.98,43.02,5100.0,22.7626,22.7891,22.7626,22.7838,5100.0
2009-08-25 12:30:00,43.02,43.04,42.98,42.98,14400.0,22.7838,22.7944,22.7626,22.7626,14400.0
2009-08-25 12:35:00,42.97,42.97,42.94,42.94,10500.0,22.7573,22.7573,22.7414,22.7414,10500.0
2009-08-25 12:40:00,42.94,42.94,42.9,42.9,9200.0,22.7414,22.7414,22.7202,22.7202,9200.0
2009-08-25 12:45:00,42.9,42.92,42.9,42.92,5000.0,22.7202,22.7308,22.7202,22.7308,5000.0
2009-08-25 12:50:00,42.92,42.92,42.84,42.84,12400.0,22.7308,22.7308,22.6884,22.6884,12400.0
2009-08-25 12:55:00,42.82,42.83,42.77,42.8,7000.0,22.6778,22.6831,22.6514,22.6673,7000.0
2009-08-25 13:00:00,42.78,42.8,42.74,42.77,14300.0,22.6567,22.6673,22.6355,22.6514,14300.0
2009-08-25 13:05:00,42.78,42.78,42.64,42.65,12200.0,22.6567,22.6567,22.5825,22.5878,12200.0
2009-08-25 13:10:00,42.64,42.7,42.64,42.69,17800.0,22.5825,22.6143,22.5825,22.609,17800.0
2009-08-25 13:15:00,42.69,42.69,42.51,42.62,14400.0,22.609,22.609,22.5137,22.5719,14400.0
2009-08-25 13:20:00,42.61,42.61,42.4,42.56,14800.0,22.5666,22.5666,22.4554,22.5401,14800.0
2009-08-25 13:25:00,42.53,42.54,42.45,42.49,6600.0,22.5243,22.5296,22.4819,22.5031,6600.0
2009-08-25 13:30:00,42.49,42.67,42.48,42.67,34100.0,22.5031,22.5984,22.4978,22.5984,34100.0
2009-08-25 13:35:00,42.65,42.81,42.61,42.79,10900.0,22.5878,22.6725,22.5666,22.662,10900.0
2009-08-25 13:40:00,42.77,42.83,42.76,42.8,8000.0,22.6514,22.6831,22.6461,22.6673,8000.0
2009-08-25 13:45:00,42.81,42.9,42.77,42.88,4800.0,22.6725,22.7202,22.6514,22.7096,4800.0
2009-08-25 13:50:00,42.88,42.92,42.83,42.83,4500.0,22.7096,22.7308,22.6831,22.6831,4500.0
2009-08-25 13:55:00,42.83,42.93,42.83,42.93,13600.0,22.6831,22.7361,22.6831,22.7361,13600.0
2009-08-25 14:00:00,42.9,42.98,42.87,42.96,8500.0,22.7202,22.7626,22.7043,22.752,8500.0
2009-08-25 14:05:00,42.96,43.07,42.96,43.03,9500.0,22.752,22.8102,22.752,22.7891,9500.0
2009-08-25 14:10:00,43.03,43.08,43.02,43.07,11500.0,22.7891,22.8155,22.7838,22.8102,11500.0
2009-08-25 14:15:00,43.08,43.19,43.08,43.1,18200.0,22.8155,22.8738,22.8155,22.8261,18200.0
2009-08-25 14:20:00,43.11,43.16,43.1,43.11,4200.0,22.8314,22.8579,22.8261,22.8314,4200.0
2009-08-25 14:25:00,43.12,43.2,43.1,43.19,14200.0,22.8367,22.8791,22.8261,22.8738,14200.0
2009-08-25 14:30:00,43.19,43.21,43.17,43.18,35800.0,22.8738,22.8844,22.8632,22.8685,35800.0
2009-08-25 14:35:00,43.18,43.18,42.95,43.0,22500.0,22.8685,22.8685,22.7467,22.7732,22500.0
2009-08-25 14:40:00,43.0,43.07,42.99,43.01,15800.0,22.7732,22.8102,22.7679,22.7785,15800.0
2009-08-25 14:45:00,43.02,43.09,42.99,43.08,5100.0,22.7838,22.8208,22.7679,22.8155,5100.0
2009-08-25 14:50:00,43.1,43.21,43.09,43.2,12800.0,22.8261,22.8844,22.8208,22.8791,12800.0
2009-08-25 14:55:00,43.21,43.22,43.1,43.17,14100.0,22.8844,22.8897,22.8261,22.8632,14100.0
2009-08-25 15:00:00,43.17,43.28,43.17,43.23,15500.0,22.8632,22.9215,22.8632,22.895,15500.0
2009-08-25 15:05:00,43.23,43.25,43.14,43.15,10900.0,22.895,22.9056,22.8473,22.8526,10900.0
2009-08-25 15:10:00,43.15,43.2,43.12,43.12,10900.0,22.8526,22.8791,22.8367,22.8367,10900.0
2009-08-25 15:15:00,43.13,43.13,43.04,43.08,9900.0,22.842,22.842,22.7944,22.8155,9900.0
2009-08-25 15:20:00,43.06,43.16,43.05,43.13,15100.0,22.8049,22.8579,22.7997,22.842,15100.0
2009-08-25 15:25:00,43.11,43.11,43.06,43.1,19700.0,22.8314,22.8314,22.8049,22.8261,19700.0
2009-08-25 15:30:00,43.09,43.09,42.93,42.97,15100.0,22.8208,22.8208,22.7361,22.7573,15100.0
2009-08-25 15:35:00,42.97,43.05,42.96,43.04,12300.0,22.7573,22.7997,22.752,22.7944,12300.0
2009-08-25 15:40:00,43.05,43.05,42.96,42.99,15900.0,22.7997,22.7997,22.752,22.7679,15900.0
2009-08-25 15:45:00,42.98,42.98,42.84,42.87,17600.0,22.7626,22.7626,22.6884,22.7043,17600.0
2009-08-25 15:50:00,42.88,42.98,42.86,42.98,21500.0,22.7096,22.7626,22.699,22.7626,21500.0
2009-08-25 15:55:00,42.99,43.05,42.96,43.02,33200.0,22.7679,22.7997,22.752,22.7838,33200.0
2009-08-26 09:30:00,43.02,43.08,42.83,42.94,6300.0,22.7838,22.8155,22.6831,22.7414,6300.0
2009-08-26 09:35:00,43.04,43.22,42.94,42.97,9200.0,22.7944,22.8897,22.7414,22.7573,9200.0
2009-08-26 09:40:00,43.05,43.06,42.83,42.85,13200.0,22.7997,22.8049,22.6831,22.6937,13200.0
2009-08-26 09:45:00,42.86,42.9,42.67,42.72,13500.0,22.699,22.7202,22.5984,22.6249,13500.0
2009-08-26 09:50:00,42.71,42.75,42.66,42.75,10200.0,22.6196,22.6408,22.5931,22.6408,10200.0
2009-08-26 09:55:00,42.78,43.0,42.74,42.99,15900.0,22.6567,22.7732,22.6355,22.7679,15900.0
2009-08-26 10:00:00,43.0,43.14,42.95,42.97,20700.0,22.7732,22.8473,22.7467,22.7573,20700.0
2009-08-26 10:05:00,42.98,43.12,42.81,42.89,18700.0,22.7626,22.8367,22.6725,22.7149,18700.0
2009-08-26 10:10:00,42.92,43.05,42.81,42.95,20500.0,22.7308,22.7997,22.6725,22.7467,20500.0
2009-08-26 10:15:00,42.95,43.04,42.9,42.99,14400.0,22.7467,22.7944,22.7202,22.7679,14400.0
2009-08-26 10:20:00,43.01,43.12,42.97,43.0,14900.0,22.7785,22.8367,22.7573,22.7732,14900.0
2009-08-26 10:25:00,43.0,43.06,42.85,42.93,14500.0,22.7732,22.8049,22.6937,22.7361,14500.0
2009-08-26 10:30:00,42.96,43.04,42.9,42.93,21100.0,22.752,22.7944,22.7202,22.7361,21100.0
2009-08-26 10:35:00,42.89,43.02,42.88,42.96,16100.0,22.7149,22.7838,22.7096,22.752,16100.0
2009-08-26 10:40:00,42.96,42.96,42.65,42.65,21000.0,22.752,22.752,22.5878,22.5878,21000.0
2009-08-26 10:45:00,42.65,42.78,42.64,42.76,3400.0,22.5878,22.6567,22.5825,22.6461,3400.0
2009-08-26 10:50:00,42.78,42.88,42.76,42.84,6700.0,22.6567,22.7096,22.6461,22.6884,6700.0
2009-08-26 10:55:00,42.85,42.85,42.76,42.82,7700.0,22.6937,22.6937,22.6461,22.6778,7700.0
2009-08-26 11:00:00,42.82,42.82,42.75,42.8,40200.0,22.6778,22.6778,22.6408,22.6673,40200.0
2009-08-26 11:05:00,42.81,42.82,42.68,42.69,10600.0,22.6725,22.6778,22.6037,22.609,10600.0
2009-08-26 11:10:00,42.68,42.7,42.55,42.55,11500.0,22.6037,22.6143,22.5348,22.5348,11500.0
2009-08-26 11:15:00,42.55,42.6,42.46,42.46,9400.0,22.5348,22.5613,22.4872,22.4872,9400.0
2009-08-26 11:20:00,42.47,42.49,42.37,42.43,23900.0,22.4925,22.5031,22.4395,22.4713,23900.0
2009-08-26 11:25:00,42.43,42.43,42.35,42.36,11500.0,22.4713,22.4713,22.4289,22.4342,11500.0
2009-08-26 11:30:00,42.37,42.46,42.36,42.46,5600.0,22.4395,22.4872,22.4342,22.4872,5600.0
2009-08-26 11:35:00,42.45,42.45,42.32,42.4,17200.0,22.4819,22.4819,22.413,22.4554,17200.0
2009-08-26 11:40:00,42.42,42.57,42.42,42.5,16000.0,22.466,22.5454,22.466,22.5084,16000.0
2009-08-26 11:45:00,42.53,42.53,42.48,42.52,17800.0,22.5243,22.5243,22.4978,22.519,17800.0
2009-08-26 11:50:00,42.53,42.53,42.52,42.52,8600.0,22.5243,22.5243,22.519,22.519,8600.0
2009-08-26 11:55:00,42.52,42.62,42.52,42.6,19200.0,22.519,22.5719,22.519,22.5613,19200.0
2009-08-26 12:00:00,42.62,42.62,42.58,42.61,15400.0,22.5719,22.5719,22.5507,22.5666,15400.0
2009-08-26 12:05:00,42.62,42.62,42.56,42.6,17900.0,22.5719,22.5719,22.5401,22.5613,17900.0
2009-08-26 12:10:00,42.6,42.62,42.6,42.62,6800.0,22.5613,22.5719,22.5613,22.5719,6800.0
2009-08-26 12:15:00,42.62,42.65,42.58,42.62,19800.0,22.5719,22.5878,22.5507,22.5719,19800.0
2009-08-26 12:20:00,42.62,42.65,42.6,42.63,20900.0,22.5719,22.5878,22.5613,22.5772,20900.0
2009-08-26 12:25:00,42.63,42.67,42.62,42.64,9800.0,22.5772,22.5984,22.5719,22.5825,9800.0
2009-08-26 12:30:00,42.67,42.71,42.58,42.7,10100.0,22.5984,22.6196,22.5507,22.6143,10100.0
2009-08-26 12:35:00,42.69,42.71,42.6,42.63,8200.0,22.609,22.6196,22.5613,22.5772,8200.0
2009-08-26 12:40:00,42.66,42.66,42.6,42.63,6900.0,22.5931,22.5931,22.5613,22.5772,6900.0
2009-08-26 12:45:00,42.63,42.66,42.61,42.62,5200.0,22.5772,22.5931,22.5666,22.5719,5200.0
2009-08-26 12:50:00,42.61,42.62,42.59,42.61,6000.0,22.5666,22.5719,22.556,22.5666,6000.0
2009-08-26 12:55:00,42.61,42.63,42.59,42.59,6800.0,22.5666,22.5772,22.556,22.556,6800.0
2009-08-26 13:00:00,42.58,42.6,42.55,42.55,10800.0,22.5507,22.5613,22.5348,22.5348,10800.0
2009-08-26 13:05:00,42.56,42.56,42.47,42.56,11000.0,22.5401,22.5401,22.4925,22.5401,11000.0
2009-08-26 13:10:00,42.58,42.64,42.58,42.62,1900.0,22.5507,22.5825,22.5507,22.5719,1900.0
2009-08-26 13:15:00,42.66,42.67,42.52,42.56,14100.0,22.5931,22.5984,22.519,22.5401,14100.0
2009-08-26 13:20:00,42.55,42.63,42.55,42.62,10400.0,22.5348,22.5772,22.5348,22.5719,10400.0
2009-08-26 13:25:00,42.61,42.74,42.58,42.74,5200.0,22.5666,22.6355,22.5507,22.6355,5200.0
2009-08-26 13:30:00,42.75,42.75,42.68,42.71,3500.0,22.6408,22.6408,22.6037,22.6196,3500.0
2009-08-26 13:35:00,42.75,42.77,42.68,42.75,14000.0,22.6408,22.6514,22.6037,22.6408,14000.0
2009-08-26 13:40:00,42.73,42.75,42.7,42.71,2400.0,22.6302,22.6408,22.6143,22.6196,2400.0
2009-08-26 13:45:00,42.7,42.7,42.61,42.69,6600.0,22.6143,22.6143,22.5666,22.609,6600.0
2009-08-26 13:50:00,42.67,42.68,42.63,42.67,4600.0,22.5984,22.6037,22.5772,22.5984,4600.0
2009-08-26 13:55:00,42.67,42.75,42.67,42.73,11000.0,22.5984,22.6408,22.5984,22.6302,11000.0
2009-08-26 14:00:00,42.73,42.75,42.69,42.69,6700.0,22.6302,22.6408,22.609,22.609,6700.0
2009-08-26 14:05:00,42.69,42.75,42.69,42.73,3800.0,22.609,22.6408,22.609,22.6302,3800.0
2009-08-26 14:10:00,42.7,42.75,42.67,42.73,10000.0,22.6143,22.6408,22.5984,22.6302,10000.0
2009-08-26 14:15:00,42.73,42.74,42.68,42.69,4300.0,22.6302,22.6355,22.6037,22.609,4300.0
2009-08-26 14:20:00,42.69,42.75,42.65,42.67,5800.0,22.609,22.6408,22.5878,22.5984,5800.0
2009-08-26 14:25:00,42.68,42.73,42.68,42.69,3500.0,22.6037,22.6302,22.6037,22.609,3500.0
2009-08-26 14:30:00,42.69,42.74,42.69,42.7,3400.0,22.609,22.6355,22.609,22.6143,3400.0
2009-08-26 14:35:00,42.71,42.74,42.7,42.71,1700.0,22.6196,22.6355,22.6143,22.6196,1700.0
2009-08-26 14:40:00,42.72,42.75,42.71,42.72,4800.0,22.6249,22.6408,22.6196,22.6249,4800.0
2009-08-26 14:45:00,42.74,42.84,42.74,42.79,13500.0,22.6355,22.6884,22.6355,22.662,13500.0
2009-08-26 14:50:00,42.8,42.81,42.66,42.73,7800.0,22.6673,22.6725,22.5931,22.6302,7800.0
2009-08-26 14:55:00,42.73,42.74,42.65,42.74,4700.0,22.6302,22.6355,22.5878,22.6355,4700.0
2009-08-26 15:00:00,42.71,42.83,42.68,42.78,9800.0,22.6196,22.6831,22.6037,22.6567,9800.0
2009-08-26 15:05:00,42.76,42.85,42.76,42.76,16200.0,22.6461,22.6937,22.6461,22.6461,16200.0
2009-08-26 15:10:00,42.76,42.79,42.7,42.75,12100.0,22.6461,22.662,22.6143,22.6408,12100.0
2009-08-26 15:15:00,42.7,42.76,42.7,42.72,18400.0,22.6143,22.6461,22.6143,22.6249,18400.0
2009-08-26 15:20:00,42.76,42.8,42.74,42.79,4500.0,22.6461,22.6673,22.6355,22.662,4500.0
2009-08-26 15:25:00,42.81,42.93,42.79,42.86,15200.0,22.6725,22.7361,22.662,22.699,15200.0
2009-08-26 15:30:00,42.88,42.92,42.8,42.88,17800.0,22.7096,22.7308,22.6673,22.7096,17800.0
2009-08-26 15:35:00,42.88,42.98,42.83,42.95,86200.0,22.7096,22.7626,22.6831,22.7467,86200.0
2009-08-26 15:40:00,42.97,43.03,42.92,43.02,18900.0,22.7573,22.7891,22.7308,22.7838,18900.0
2009-08-26 15:45:00,43.04,43.05,42.95,43.04,27500.0,22.7944,22.7997,22.7467,22.7944,27500.0
2009-08-26 15:50:00,43.02,43.03,42.95,43.02,21500.0,22.7838,22.7891,22.7467,22.7838,21500.0
2009-08-26 15:55:00,43.01,43.09,43.01,43.06,31800.0,22.7785,22.8208,22.7785,22.8049,31800.0
2009-08-27 09:30:00,43.2,43.44,42.72,42.73,9800.0,22.8791,23.0062,22.6249,22.6302,9800.0
2009-08-27 09:35:00,42.75,42.99,42.75,42.84,11700.0,22.6408,22.7679,22.6408,22.6884,11700.0
2009-08-27 09:40:00,42.79,42.94,42.7,42.8,8500.0,22.662,22.7414,22.6143,22.6673,8500.0
2009-08-27 09:45:00,42.8,42.8,42.61,42.61,3300.0,22.6673,22.6673,22.5666,22.5666,3300.0
2009-08-27 09:50:00,42.67,42.7,42.61,42.64,3800.0,22.5984,22.6143,22.5666,22.5825,3800.0
2009-08-27 09:55:00,42.66,42.71,42.57,42.65,4900.0,22.5931,22.6196,22.5454,22.5878,4900.0
2009-08-27 10:00:00,42.67,42.67,42.36,42.42,13100.0,22.5984,22.5984,22.4342,22.466,13100.0
2009-08-27 10:05:00,42.42,42.47,42.34,42.35,19800.0,22.466,22.4925,22.4236,22.4289,19800.0
2009-08-27 10:10:00,42.35,42.53,42.35,42.48,10100.0,22.4289,22.5243,22.4289,22.4978,10100.0
2009-08-27 10:15:00,42.49,42.52,42.4,42.5,9900.0,22.5031,22.519,22.4554,22.5084,9900.0
2009-08-27 10:20:00,42.5,42.54,42.45,42.54,17800.0,22.5084,22.5296,22.4819,22.5296,17800.0
2009-08-27 10:25:00,42.5,42.57,42.5,42.55,4100.0,22.5084,22.5454,22.5084,22.5348,4100.0
2009-08-27 10:30:00,42.56,42.68,42.56,42.68,8700.0,22.5401,22.6037,22.5401,22.6037,8700.0
2009-08-27 10:35:00,42.67,42.74,42.66,42.71,17900.0,22.5984,22.6355,22.5931,22.6196,17900.0
2009-08-27 10:40:00,42.71,42.77,42.69,42.74,13700.0,22.6196,22.6514,22.609,22.6355,13700.0
2009-08-27 10:45:00,42.75,42.8,42.69,42.7,12000.0,22.6408,22.6673,22.609,22.6143,12000.0
2009-08-27 10:50:00,42.67,42.69,42.62,42.66,9900.0,22.5984,22.609,22.5719,22.5931,9900.0
2009-08-27 10:55:00,42.66,42.69,42.64,42.67,12600.0,22.5931,22.609,22.5825,22.5984,12600.0
2009-08-27 11:00:00,42.66,42.82,42.66,42.82,9300.0,22.5931,22.6778,22.5931,22.6778,9300.0
2009-08-27 11:05:00,42.81,42.81,42.75,42.78,12800.0,22.6725,22.6725,22.6408,22.6567,12800.0
2009-08-27 11:10:00,42.78,42.81,42.75,42.81,6200.0,22.6567,22.6725,22.6408,22.6725,6200.0
2009-08-27 11:15:00,42.81,42.81,42.75,42.76,4500.0,22.6725,22.6725,22.6408,22.6461,4500.0
2009-08-27 11:20:00,42.76,42.8,42.74,42.78,6900.0,22.6461,22.6673,22.6355,22.6567,6900.0
2009-08-27 11:25:00,42.79,42.89,42.77,42.88,13300.0,22.662,22.7149,22.6514,22.7096,13300.0
2009-08-27 11:30:00,42.88,42.88,42.74,42.77,4500.0,22.7096,22.7096,22.6355,22.6514,4500.0
2009-08-27 11:35:00,42.77,42.8,42.69,42.69,13100.0,22.6514,22.6673,22.609,22.609,13100.0
2009-08-27 11:40:00,42.68,42.72,42.63,42.64,7000.0,22.6037,22.6249,22.5772,22.5825,7000.0
2009-08-27 11:45:00,42.65,42.82,42.65,42.74,4600.0,22.5878,22.6778,22.5878,22.6355,4600.0
2009-08-27 11:50:00,42.72,42.72,42.62,42.63,3400.0,22.6249,22.6249,22.5719,22.5772,3400.0
2009-08-27 11:55:00,42.62,42.74,42.62,42.68,11000.0,22.5719,22.6355,22.5719,22.6037,11000.0
2009-08-27 12:00:00,42.68,42.71,42.52,42.52,4700.0,22.6037,22.6196,22.519,22.519,4700.0
2009-08-27 12:05:00,42.55,42.6,42.54,42.56,4300.0,22.5348,22.5613,22.5296,22.5401,4300.0
2009-08-27 12:10:00,42.56,42.64,42.56,42.59,4300.0,22.5401,22.5825,22.5401,22.556,4300.0
2009-08-27 12:15:00,42.6,42.67,42.57,42.64,4900.0,22.5613,22.5984,22.5454,22.5825,4900.0
2009-08-27 12:20:00,42.64,42.7,42.63,42.69,3600.0,22.5825,22.6143,22.5772,22.609,3600.0
2009-08-27 12:25:00,42.69,42.7,42.64,42.69,17200.0,22.609,22.6143,22.5825,22.609,17200.0
2009-08-27 12:30:00,42.7,42.8,42.62,42.8,12100.0,22.6143,22.6673,22.5719,22.6673,12100.0
2009-08-27 12:35:00,42.77,42.77,42.68,42.75,7700.0,22.6514,22.6514,22.6037,22.6408,7700.0
2009-08-27 12:40:00,42.71,42.74,42.58,42.66,17400.0,22.6196,22.6355,22.5507,22.5931,17400.0
2009-08-27 12:45:00,42.68,42.72,42.62,42.65,5200.0,22.6037,22.6249,22.5719,22.5878,5200.0
2009-08-27 12:50:00,42.66,42.74,42.59,42.68,6300.0,22.5931,22.6355,22.556,22.6037,6300.0
2009-08-27 12:55:00,42.7,42.78,42.64,42.77,11300.0,22.6143,22.6567,22.5825,22.6514,11300.0
2009-08-27 13:00:00,42.78,42.92,42.73,42.81,31500.0,22.6567,22.7308,22.6302,22.6725,31500.0
2009-08-27 13:05:00,42.85,42.94,42.85,42.91,3600.0,22.6937,22.7414,22.6937,22.7255,3600.0
2009-08-27 13:10:00,42.88,42.88,42.77,42.79,8200.0,22.7096,22.7096,22.6514,22.662,8200.0
2009-08-27 13:15:00,42.79,42.89,42.79,42.88,10900.0,22.662,22.7149,22.662,22.7096,10900.0
2009-08-27 13:20:00,42.9,42.94,42.89,42.94,10200.0,22.7202,22.7414,22.7149,22.7414,10200.0
2009-08-27 13:25:00,42.97,43.0,42.93,42.97,9000.0,22.7573,22.7732,22.7361,22.7573,9000.0
2009-08-27 13:30:00,43.0,43.06,42.97,43.06,13500.0,22.7732,22.8049,22.7573,22.8049,13500.0
2009-08-27 13:35:00,43.06,43.14,43.04,43.08,6000.0,22.8049,22.8473,22.7944,22.8155,6000.0
2009-08-27 13:40:00,43.06,43.1,42.97,43.05,9900.0,22.8049,22.8261,22.7573,22.7997,9900.0
2009-08-27 13:45:00,43.04,43.13,43.01,43.09,15000.0,22.7944,22.842,22.7785,22.8208,15000.0
2009-08-27 13:50:00,43.08,43.18,43.05,43.18,10300.0,22.8155,22.8685,22.7997,22.8685,10300.0
2009-08-27 13:55:00,43.16,43.18,43.1,43.14,9100.0,22.8579,22.8685,22.8261,22.8473,9100.0
2009-08-27 14:00:00,43.16,43.32,43.16,43.32,12200.0,22.8579,22.9426,22.8579,22.9426,12200.0
2009-08-27 14:05:00,43.35,43.37,43.3,43.34,12500.0,22.9585,22.9691,22.9321,22.9532,12500.0
2009-08-27 14:10:00,43.33,43.37,43.27,43.33,5300.0,22.9479,22.9691,22.9162,22.9479,5300.0
2009-08-27 14:15:00,43.36,43.38,43.31,43.34,4000.0,22.9638,22.9744,22.9374,22.9532,4000.0
2009-08-27 14:20:00,43.34,43.42,43.3,43.3,3600.0,22.9532,22.9956,22.9321,22.9321,3600.0
2009-08-27 14:25:00,43.33,43.39,43.3,43.36,11300.0,22.9479,22.9797,22.9321,22.9638,11300.0
2009-08-27 14:30:00,43.37,43.47,43.37,43.45,14600.0,22.9691,23.0221,22.9691,23.0115,14600.0
2009-08-27 14:35:00,43.48,43.49,43.43,43.45,5500.0,23.0274,23.0327,23.0009,23.0115,5500.0
2009-08-27 14:40:00,43.45,43.6,43.44,43.59,9700.0,23.0115,23.0909,23.0062,23.0856,9700.0
2009-08-27 14:45:00,43.56,43.6,43.41,43.47,8900.0,23.0698,23.0909,22.9903,23.0221,8900.0
2009-08-27 14:50:00,43.46,43.46,43.35,43.35,9300.0,23.0168,23.0168,22.9585,22.9585,9300.0
2009-08-27 14:55:00,43.37,43.48,43.31,43.46,11100.0,22.9691,23.0274,22.9374,23.0168,11100.0
2009-08-27 15:00:00,43.47,43.55,43.47,43.47,6700.0,23.0221,23.0645,23.0221,23.0221,6700.0
2009-08-27 15:05:00,43.48,43.48,43.37,43.44,7900.0,23.0274,23.0274,22.9691,23.0062,7900.0
2009-08-27 15:10:00,43.45,43.54,43.45,43.54,6600.0,23.0115,23.0592,23.0115,23.0592,6600.0
2009-08-27 15:15:00,43.55,43.69,43.54,43.68,12800.0,23.0645,23.1386,23.0592,23.1333,12800.0
2009-08-27 15:20:00,43.68,43.74,43.58,43.58,10900.0,23.1333,23.1651,23.0803,23.0803,10900.0
2009-08-27 15:25:00,43.54,43.62,43.46,43.55,11100.0,23.0592,23.1015,23.0168,23.0645,11100.0
2009-08-27 15:30:00,43.55,43.62,43.54,43.62,6900.0,23.0645,23.1015,23.0592,23.1015,6900.0
2009-08-27 15:35:00,43.59,43.69,43.55,43.69,10600.0,23.0856,23.1386,23.0645,23.1386,10600.0
2009-08-27 15:40:00,43.68,43.76,43.6,43.71,17000.0,23.1333,23.1757,23.0909,23.1492,17000.0
2009-08-27 15:45:00,43.72,43.74,43.64,43.72,20400.0,23.1545,23.1651,23.1121,23.1545,20400.0
2009-08-27 15:50:00,43.72,43.73,43.63,43.66,25300.0,23.1545,23.1598,23.1068,23.1227,25300.0
2009-08-27 15:55:00,43.66,43.69,43.57,43.64,38900.0,23.1227,23.1386,23.075,23.1121,38900.0
2009-08-28 09:30:00,44.08,44.08,43.84,43.98,10800.0,23.3452,23.3452,23.218,23.2922,10800.0
2009-08-28 09:35:00,43.98,44.22,43.88,44.04,18500.0,23.2922,23.4193,23.2392,23.324,18500.0
2009-08-28 09:40:00,44.02,44.07,43.55,43.56,6000.0,23.3134,23.3399,23.0645,23.0698,6000.0
2009-08-28 09:45:00,43.5,43.63,43.49,43.56,6300.0,23.038,23.1068,23.0327,23.0698,6300.0
2009-08-28 09:50:00,43.59,43.8,43.42,43.8,16300.0,23.0856,23.1969,22.9956,23.1969,16300.0
2009-08-28 09:55:00,43.74,43.8,43.59,43.59,8600.0,23.1651,23.1969,23.0856,23.0856,8600.0
2009-08-28 10:00:00,43.52,43.67,43.44,43.47,16800.0,23.0486,23.128,23.0062,23.0221,16800.0
2009-08-28 10:05:00,43.43,43.76,43.39,43.74,18200.0,23.0009,23.1757,22.9797,23.1651,18200.0
2009-08-28 10:10:00,43.6,43.88,43.6,43.7,16400.0,23.0909,23.2392,23.0909,23.1439,16400.0
2009-08-28 10:15:00,43.76,43.9,43.74,43.89,5100.0,23.1757,23.2498,23.1651,23.2445,5100.0
2009-08-28 10:20:00,43.88,43.88,43.57,43.58,9900.0,23.2392,23.2392,23.075,23.0803,9900.0
2009-08-28 10:25:00,43.66,43.72,43.49,43.53,6900.0,23.1227,23.1545,23.0327,23.0539,6900.0
2009-08-28 10:30:00,43.52,43.54,43.37,43.42,8600.0,23.0486,23.0592,22.9691,22.9956,8600.0
2009-08-28 10:35:00,43.45,43.46,43.3,43.41,12400.0,23.0115,23.0168,22.9321,22.9903,12400.0
2009-08-28 10:40:00,43.44,43.44,43.21,43.24,7800.0,23.0062,23.0062,22.8844,22.9003,7800.0
2009-08-28 10:45:00,43.27,43.44,43.27,43.44,1900.0,22.9162,23.0062,22.9162,23.0062,1900.0
2009-08-28 10:50:00,43.39,43.4,43.3,43.3,3500.0,22.9797,22.985,22.9321,22.9321,3500.0
2009-08-28 10:55:00,43.38,43.43,43.28,43.35,4100.0,22.9744,23.0009,22.9215,22.9585,4100.0
2009-08-28 11:00:00,43.36,43.44,43.36,43.44,3200.0,22.9638,23.0062,22.9638,23.0062,3200.0
2009-08-28 11:05:00,43.46,43.55,43.42,43.5,8700.0,23.0168,23.0645,22.9956,23.038,8700.0
2009-08-28 11:10:00,43.47,43.55,43.38,43.54,8900.0,23.0221,23.0645,22.9744,23.0592,8900.0
2009-08-28 11:15:00,43.54,43.56,43.51,43.55,4400.0,23.0592,23.0698,23.0433,23.0645,4400.0
2009-08-28 11:20:00,43.59,43.66,43.59,43.62,1600.0,23.0856,23.1227,23.0856,23.1015,1600.0
2009-08-28 11:25:00,43.64,43.67,43.59,43.67,1800.0,23.1121,23.128,23.0856,23.128,1800.0
2009-08-28 11:30:00,43.64,43.65,43.59,43.59,2700.0,23.1121,23.1174,23.0856,23.0856,2700.0
2009-08-28 11:35:00,43.63,43.79,43.63,43.68,12000.0,23.1068,23.1916,23.1068,23.1333,12000.0
2009-08-28 11:40:00,43.65,43.66,43.52,43.53,3900.0,23.1174,23.1227,23.0486,23.0539,3900.0
2009-08-28 11:45:00,43.54,43.69,43.54,43.65,7600.0,23.0592,23.1386,23.0592,23.1174,7600.0
2009-08-28 11:50:00,43.67,43.68,43.54,43.55,7300.0,23.128,23.1333,23.0592,23.0645,7300.0
2009-08-28 11:55:00,43.54,43.59,43.46,43.59,5400.0,23.0592,23.0856,23.0168,23.0856,5400.0
2009-08-28 12:00:00,43.6,43.76,43.59,43.59,4300.0,23.0909,23.1757,23.0856,23.0856,4300.0
2009-08-28 12:05:00,43.61,43.66,43.5,43.5,6300.0,23.0962,23.1227,23.038,23.038,6300.0
2009-08-28 12:10:00,43.5,43.55,43.33,43.34,8200.0,23.038,23.0645,22.9479,22.9532,8200.0
2009-08-28 12:15:00,43.34,43.42,43.25,43.28,11400.0,22.9532,22.9956,22.9056,22.9215,11400.0
2009-08-28 12:20:00,43.27,43.49,43.23,43.28,15700.0,22.9162,23.0327,22.895,22.9215,15700.0
2009-08-28 12:25:00,43.3,43.46,43.27,43.28,23500.0,22.9321,23.0168,22.9162,22.9215,23500.0
2009-08-28 12:30:00,43.29,43.32,43.24,43.32,14600.0,22.9268,22.9426,22.9003,22.9426,14600.0
2009-08-28 12:35:00,43.33,43.35,43.19,43.26,24200.0,22.9479,22.9585,22.8738,22.9109,24200.0
2009-08-28 12:40:00,43.26,43.28,43.18,43.25,12700.0,22.9109,22.9215,22.8685,22.9056,12700.0
2009-08-28 12:45:00,43.25,43.36,43.23,43.32,42200.0,22.9056,22.9638,22.895,22.9426,42200.0
2009-08-28 12:50:00,43.29,43.54,43.29,43.54,20300.0,22.9268,23.0592,22.9268,23.0592,20300.0
2009-08-28 12:55:00,43.5,43.64,43.5,43.63,12600.0,23.038,23.1121,23.038,23.1068,12600.0
2009-08-28 13:00:00,43.64,43.76,43.64,43.72,11800.0,23.1121,23.1757,23.1121,23.1545,11800.0
2009-08-28 13:05:00,43.72,43.82,43.71,43.82,3300.0,23.1545,23.2075,23.1492,23.2075,3300.0
2009-08-28 13:10:00,43.83,43.91,43.81,43.84,7700.0,23.2127,23.2551,23.2022,23.218,7700.0
2009-08-28 13:15:00,43.86,43.87,43.8,43.8,2600.0,23.2286,23.2339,23.1969,23.1969,2600.0
2009-08-28 13:20:00,43.81,43.96,43.8,43.89,6400.0,23.2022,23.2816,23.1969,23.2445,6400.0
2009-08-28 13:25:00,43.89,43.89,43.77,43.77,2400.0,23.2445,23.2445,23.181,23.181,2400.0
2009-08-28 13:30:00,43.78,43.9,43.77,43.9,4300.0,23.1863,23.2498,23.181,23.2498,4300.0
2009-08-28 13:35:00,43.93,43.95,43.85,43.85,6600.0,23.2657,23.2763,23.2233,23.2233,6600.0
2009-08-28 13:40:00,43.87,43.97,43.84,43.96,12200.0,23.2339,23.2869,23.218,23.2816,12200.0
2009-08-28 13:45:00,43.94,43.94,43.81,43.87,8100.0,23.271,23.271,23.2022,23.2339,8100.0
2009-08-28 13:50:00,43.88,43.9,43.82,43.82,4400.0,23.2392,23.2498,23.2075,23.2075,4400.0
2009-08-28 13:55:00,43.82,43.9,43.8,43.81,10800.0,23.2075,23.2498,23.1969,23.2022,10800.0
2009-08-28 14:00:00,43.81,43.81,43.7,43.7,3900.0,23.2022,23.2022,23.1439,23.1439,3900.0
2009-08-28 14:05:00,43.68,43.81,43.68,43.76,7000.0,23.1333,23.2022,23.1333,23.1757,7000.0
2009-08-28 14:10:00,43.82,43.84,43.74,43.77,8200.0,23.2075,23.218,23.1651,23.181,8200.0
2009-08-28 14:15:00,43.8,43.88,43.78,43.79,11300.0,23.1969,23.2392,23.1863,23.1916,11300.0
2009-08-28 14:20:00,43.78,43.79,43.67,43.67,9300.0,23.1863,23.1916,23.128,23.128,9300.0
2009-08-28 14:25:00,43.67,43.73,43.64,43.73,3900.0,23.128,23.1598,23.1121,23.1598,3900.0
2009-08-28 14:30:00,43.71,43.71,43.57,43.67,12500.0,23.1492,23.1492,23.075,23.128,12500.0
2009-08-28 14:35:00,43.64,43.72,43.61,43.67,20900.0,23.1121,23.1545,23.0962,23.128,20900.0
2009-08-28 14:40:00,43.7,43.73,43.67,43.68,2100.0,23.1439,23.1598,23.128,23.1333,2100.0
2009-08-28 14:45:00,43.68,43.73,43.68,43.71,9000.0,23.1333,23.1598,23.1333,23.1492,9000.0
2009-08-28 14:50:00,43.71,43.81,43.68,43.75,13100.0,23.1492,23.2022,23.1333,23.1704,13100.0
2009-08-28 14:55:00,43.74,43.79,43.73,43.75,16200.0,23.1651,23.1916,23.1598,23.1704,16200.0
2009-08-28 15:00:00,43.75,43.79,43.75,43.76,9100.0,23.1704,23.1916,23.1704,23.1757,9100.0
2009-08-28 15:05:00,43.74,43.76,43.67,43.76,13600.0,23.1651,23.1757,23.128,23.1757,13600.0
2009-08-28 15:10:00,43.78,43.88,43.77,43.85,8700.0,23.1863,23.2392,23.181,23.2233,8700.0
2009-08-28 15:15:00,43.85,44.0,43.85,43.99,22200.0,23.2233,23.3028,23.2233,23.2975,22200.0
2009-08-28 15:20:00,44.02,44.1,43.97,44.09,15500.0,23.3134,23.3557,23.2869,23.3504,15500.0
2009-08-28 15:25:00,44.1,44.15,44.09,44.1,18400.0,23.3557,23.3822,23.3504,23.3557,18400.0
2009-08-28 15:30:00,44.1,44.17,44.01,44.07,28300.0,23.3557,23.3928,23.3081,23.3399,28300.0
2009-08-28 15:35:00,44.05,44.1,44.03,44.08,25500.0,23.3293,23.3557,23.3187,23.3452,25500.0
2009-08-28 15:40:00,44.07,44.18,43.98,44.02,33700.0,23.3399,23.3981,23.2922,23.3134,33700.0
2009-08-28 15:45:00,44.06,44.17,43.99,44.15,31900.0,23.3346,23.3928,23.2975,23.3822,31900.0
2009-08-28 15:50:00,44.14,44.16,44.01,44.1,21000.0,23.3769,23.3875,23.3081,23.3557,21000.0
2009-08-28 15:55:00,44.11,44.13,43.98,44.08,39900.0,23.361,23.3716,23.2922,23.3452,39900.0
2009-08-31 09:30:00,43.58,43.75,43.37,43.73,34600.0,23.0803,23.1704,22.9691,23.1598,34600.0
2009-08-31 09:35:00,43.73,44.1,43.73,44.01,35600.0,23.1598,23.3557,23.1598,23.3081,35600.0
2009-08-31 09:40:00,44.02,44.09,43.77,43.9,39500.0,23.3134,23.3504,23.181,23.2498,39500.0
2009-08-31 09:45:00,43.81,43.98,43.68,43.85,10000.0,23.2022,23.2922,23.1333,23.2233,10000.0
2009-08-31 09:50:00,43.8,43.82,43.63,43.7,10200.0,23.1969,23.2075,23.1068,23.1439,10200.0
2009-08-31 09:55:00,43.73,44.01,43.72,44.0,11900.0,23.1598,23.3081,23.1545,23.3028,11900.0
2009-08-31 10:00:00,43.97,44.0,43.79,43.93,14500.0,23.2869,23.3028,23.1916,23.2657,14500.0
2009-08-31 10:05:00,43.9,43.96,43.79,43.91,66900.0,23.2498,23.2816,23.1916,23.2551,66900.0
2009-08-31 10:10:00,43.89,44.04,43.8,43.9,41400.0,23.2445,23.324,23.1969,23.2498,41400.0
2009-08-31 10:15:00,43.94,43.97,43.73,43.83,11900.0,23.271,23.2869,23.1598,23.2127,11900.0
2009-08-31 10:20:00,43.81,43.89,43.73,43.75,18700.0,23.2022,23.2445,23.1598,23.1704,18700.0
2009-08-31 10:25:00,43.71,43.78,43.54,43.65,20400.0,23.1492,23.1863,23.0592,23.1174,20400.0
2009-08-31 10:30:00,43.64,43.74,43.53,43.67,10200.0,23.1121,23.1651,23.0539,23.128,10200.0
2009-08-31 10:35:00,43.67,43.84,43.64,43.84,14000.0,23.128,23.218,23.1121,23.218,14000.0
2009-08-31 10:40:00,43.82,43.82,43.72,43.75,20500.0,23.2075,23.2075,23.1545,23.1704,20500.0
2009-08-31 10:45:00,43.74,43.8,43.68,43.75,19800.0,23.1651,23.1969,23.1333,23.1704,19800.0
2009-08-31 10:50:00,43.75,43.76,43.57,43.57,16700.0,23.1704,23.1757,23.075,23.075,16700.0
2009-08-31 10:55:00,43.61,43.64,43.56,43.64,3800.0,23.0962,23.1121,23.0698,23.1121,3800.0
2009-08-31 11:00:00,43.62,43.62,43.46,43.46,7300.0,23.1015,23.1015,23.0168,23.0168,7300.0
2009-08-31 11:05:00,43.48,43.53,43.43,43.49,11300.0,23.0274,23.0539,23.0009,23.0327,11300.0
2009-08-31 11:10:00,43.5,43.56,43.46,43.47,16100.0,23.038,23.0698,23.0168,23.0221,16100.0
2009-08-31 11:15:00,43.48,43.59,43.47,43.55,9100.0,23.0274,23.0856,23.0221,23.0645,9100.0
2009-08-31 11:20:00,43.55,43.6,43.49,43.58,10800.0,23.0645,23.0909,23.0327,23.0803,10800.0
2009-08-31 11:25:00,43.59,43.61,43.46,43.47,8300.0,23.0856,23.0962,23.0168,23.0221,8300.0
2009-08-31 11:30:00,43.49,43.6,43.43,43.46,20700.0,23.0327,23.0909,23.0009,23.0168,20700.0
2009-08-31 11:35:00,43.42,43.55,43.38,43.54,17700.0,22.9956,23.0645,22.9744,23.0592,17700.0
2009-08-31 11:40:00,43.56,43.56,43.48,43.48,7500.0,23.0698,23.0698,23.0274,23.0274,7500.0
2009-08-31 11:45:00,43.49,43.49,43.43,43.48,10400.0,23.0327,23.0327,23.0009,23.0274,10400.0
2009-08-31 11:50:00,43.47,43.47,43.4,43.4,6400.0,23.0221,23.0221,22.985,22.985,6400.0
2009-08-31 11:55:00,43.44,43.52,43.42,43.46,7000.0,23.0062,23.0486,22.9956,23.0168,7000.0
2009-08-31 12:00:00,43.46,43.5,43.4,43.4,19200.0,23.0168,23.038,22.985,22.985,19200.0
2009-08-31 12:05:00,43.4,43.44,43.4,43.44,13100.0,22.985,23.0062,22.985,23.0062,13100.0
2009-08-31 12:10:00,43.44,43.47,43.39,43.42,9300.0,23.0062,23.0221,22.9797,22.9956,9300.0
2009-08-31 12:15:00,43.39,43.41,43.34,43.34,2400.0,22.9797,22.9903,22.9532,22.9532,2400.0
2009-08-31 12:20:00,43.33,43.49,43.33,43.49,5200.0,22.9479,23.0327,22.9479,23.0327,5200.0
2009-08-31 12:25:00,43.46,43.51,43.35,43.35,5600.0,23.0168,23.0433,22.9585,22.9585,5600.0
2009-08-31 12:30:00,43.38,43.46,43.37,43.41,15800.0,22.9744,23.0168,22.9691,22.9903,15800.0
2009-08-31 12:35:00,43.43,43.43,43.22,43.33,7900.0,23.0009,23.0009,22.8897,22.9479,7900.0
2009-08-31 12:40:00,43.36,43.4,43.29,43.36,7800.0,22.9638,22.985,22.9268,22.9638,7800.0
2009-08-31 12:45:00,43.33,43.41,43.33,43.39,6300.0,22.9479,22.9903,22.9479,22.9797,6300.0
2009-08-31 12:50:00,43.37,43.4,43.34,43.36,7300.0,22.9691,22.985,22.9532,22.9638,7300.0
2009-08-31 12:55:00,43.36,43.43,43.35,43.42,7600.0,22.9638,23.0009,22.9585,22.9956,7600.0
2009-08-31 13:00:00,43.43,43.48,43.41,43.46,11800.0,23.0009,23.0274,22.9903,23.0168,11800.0
2009-08-31 13:05:00,43.45,43.48,43.41,43.47,6000.0,23.0115,23.0274,22.9903,23.0221,6000.0
2009-08-31 13:10:00,43.47,43.56,43.47,43.53,8800.0,23.0221,23.0698,23.0221,23.0539,8800.0
2009-08-31 13:15:00,43.53,43.61,43.53,43.58,20800.0,23.0539,23.0962,23.0539,23.0803,20800.0
2009-08-31 13:20:00,43.57,43.58,43.47,43.47,3600.0,23.075,23.0803,23.0221,23.0221,3600.0
2009-08-31 13:25:00,43.48,43.49,43.43,43.46,6200.0,23.0274,23.0327,23.0009,23.0168,6200.0
2009-08-31 13:30:00,43.47,43.47,43.37,43.45,7000.0,23.0221,23.0221,22.9691,23.0115,7000.0
2009-08-31 13:35:00,43.47,43.53,43.43,43.48,7400.0,23.0221,23.0539,23.0009,23.0274,7400.0
2009-08-31 13:40:00,43.47,43.5,43.41,43.43,8500.0,23.0221,23.038,22.9903,23.0009,8500.0
2009-08-31 13:45:00,43.47,43.47,43.4,43.4,6300.0,23.0221,23.0221,22.985,22.985,6300.0
2009-08-31 13:50:00,43.4,43.47,43.39,43.47,8500.0,22.985,23.0221,22.9797,23.0221,8500.0
2009-08-31 13:55:00,43.47,43.48,43.42,43.44,7600.0,23.0221,23.0274,22.9956,23.0062,7600.0
2009-08-31 14:00:00,43.43,43.47,43.33,43.34,9200.0,23.0009,23.0221,22.9479,22.9532,9200.0
2009-08-31 14:05:00,43.35,43.42,43.35,43.42,7600.0,22.9585,22.9956,22.9585,22.9956,7600.0
2009-08-31 14:10:00,43.43,43.43,43.3,43.31,9600.0,23.0009,23.0009,22.9321,22.9374,9600.0
2009-08-31 14:15:00,43.31,43.31,43.27,43.31,4800.0,22.9374,22.9374,22.9162,22.9374,4800.0
2009-08-31 14:20:00,43.29,43.39,43.27,43.29,8900.0,22.9268,22.9797,22.9162,22.9268,8900.0
2009-08-31 14:25:00,43.29,43.42,43.29,43.38,6200.0,22.9268,22.9956,22.9268,22.9744,6200.0
2009-08-31 14:30:00,43.38,43.41,43.33,43.41,7000.0,22.9744,22.9903,22.9479,22.9903,7000.0
2009-08-31 14:35:00,43.42,43.45,43.37,43.44,9300.0,22.9956,23.0115,22.9691,23.0062,9300.0
2009-08-31 14:40:00,43.43,43.47,43.39,43.41,10200.0,23.0009,23.0221,22.9797,22.9903,10200.0
2009-08-31 14:45:00,43.42,43.45,43.39,43.45,6200.0,22.9956,23.0115,22.9797,23.0115,6200.0
2009-08-31 14:50:00,43.45,43.45,43.36,43.44,8000.0,23.0115,23.0115,22.9638,23.0062,8000.0
2009-08-31 14:55:00,43.44,43.53,43.38,43.46,16800.0,23.0062,23.0539,22.9744,23.0168,16800.0
2009-08-31 15:00:00,43.43,43.43,43.32,43.43,11800.0,23.0009,23.0009,22.9426,23.0009,11800.0
2009-08-31 15:05:00,43.43,43.45,43.36,43.41,11700.0,23.0009,23.0115,22.9638,22.9903,11700.0
2009-08-31 15:10:00,43.42,43.51,43.4,43.47,15100.0,22.9956,23.0433,22.985,23.0221,15100.0
2009-08-31 15:15:00,43.46,43.62,43.46,43.51,6900.0,23.0168,23.1015,23.0168,23.0433,6900.0
2009-08-31 15:20:00,43.5,43.56,43.41,43.54,19700.0,23.038,23.0698,22.9903,23.0592,19700.0
2009-08-31 15:25:00,43.51,43.57,43.4,43.53,30100.0,23.0433,23.075,22.985,23.0539,30100.0
2009-08-31 15:30:00,43.54,43.61,43.51,43.54,17300.0,23.0592,23.0962,23.0433,23.0592,17300.0
2009-08-31 15:35:00,43.53,43.67,43.49,43.65,29300.0,23.0539,23.128,23.0327,23.1174,29300.0
2009-08-31 15:40:00,43.66,43.74,43.65,43.73,73000.0,23.1227,23.1651,23.1174,23.1598,73000.0
2009-08-31 15:45:00,43.72,43.8,43.64,43.66,38700.0,23.1545,23.1969,23.1121,23.1227,38700.0
2009-08-31 15:50:00,43.66,43.67,43.58,43.65,52000.0,23.1227,23.128,23.0803,23.1174,52000.0
2009-08-31 15:55:00,43.64,43.67,43.44,43.52,98500.0,23.1121,23.128,23.0062,23.0486,98500.0
2009-09-01 09:30:00,43.15,43.17,42.74,42.8,23100.0,22.8526,22.8632,22.6355,22.6673,23100.0
2009-09-01 09:35:00,42.81,43.13,42.78,42.81,26400.0,22.6725,22.842,22.6567,22.6725,26400.0
2009-09-01 09:40:00,42.82,42.92,42.69,42.81,15100.0,22.6778,22.7308,22.609,22.6725,15100.0
2009-09-01 09:45:00,42.85,43.02,42.85,43.02,6600.0,22.6937,22.7838,22.6937,22.7838,6600.0
2009-09-01 09:50:00,43.0,43.06,42.69,42.72,17500.0,22.7732,22.8049,22.609,22.6249,17500.0
2009-09-01 09:55:00,42.72,42.85,42.71,42.83,9000.0,22.6249,22.6937,22.6196,22.6831,9000.0
2009-09-01 10:00:00,42.82,42.99,42.82,42.94,20200.0,22.6778,22.7679,22.6778,22.7414,20200.0
2009-09-01 10:05:00,42.9,43.09,42.89,43.02,8000.0,22.7202,22.8208,22.7149,22.7838,8000.0
2009-09-01 10:10:00,43.03,43.08,42.85,42.88,15600.0,22.7891,22.8155,22.6937,22.7096,15600.0
2009-09-01 10:15:00,42.86,42.94,42.67,42.74,19500.0,22.699,22.7414,22.5984,22.6355,19500.0
2009-09-01 10:20:00,42.71,42.97,42.66,42.88,24900.0,22.6196,22.7573,22.5931,22.7096,24900.0
2009-09-01 10:25:00,42.86,42.86,42.66,42.75,18900.0,22.699,22.699,22.5931,22.6408,18900.0
2009-09-01 10:30:00,42.77,42.77,42.51,42.58,29000.0,22.6514,22.6514,22.5137,22.5507,29000.0
2009-09-01 10:35:00,42.59,42.7,42.49,42.57,27300.0,22.556,22.6143,22.5031,22.5454,27300.0
2009-09-01 10:40:00,42.57,42.57,42.38,42.42,12100.0,22.5454,22.5454,22.4448,22.466,12100.0
2009-09-01 10:45:00,42.44,42.48,42.29,42.36,22700.0,22.4766,22.4978,22.3972,22.4342,22700.0
2009-09-01 10:50:00,42.35,42.48,42.29,42.37,18800.0,22.4289,22.4978,22.3972,22.4395,18800.0
2009-09-01 10:55:00,42.35,42.35,42.25,42.31,85400.0,22.4289,22.4289,22.376,22.4077,85400.0
2009-09-01 11:00:00,42.3,42.34,42.2,42.27,11800.0,22.4024,22.4236,22.3495,22.3866,11800.0
2009-09-01 11:05:00,42.27,42.34,42.13,42.21,23000.0,22.3866,22.4236,22.3124,22.3548,23000.0
2009-09-01 11:10:00,42.18,42.21,42.0,42.2,15400.0,22.3389,22.3548,22.2436,22.3495,15400.0
2009-09-01 11:15:00,42.19,42.29,42.0,42.29,11400.0,22.3442,22.3972,22.2436,22.3972,11400.0
2009-09-01 11:20:00,42.29,42.3,42.05,42.23,19300.0,22.3972,22.4024,22.27,22.3654,19300.0
2009-09-01 11:25:00,42.29,42.32,42.15,42.18,29800.0,22.3972,22.413,22.323,22.3389,29800.0
2009-09-01 11:30:00,42.15,42.35,42.11,42.35,31100.0,22.323,22.4289,22.3018,22.4289,31100.0
2009-09-01 11:35:00,42.32,42.32,42.15,42.3,22900.0,22.413,22.413,22.323,22.4024,22900.0
2009-09-01 11:40:00,42.29,42.51,42.28,42.36,22100.0,22.3972,22.5137,22.3919,22.4342,22100.0
2009-09-01 11:45:00,42.37,42.41,42.28,42.3,13200.0,22.4395,22.4607,22.3919,22.4024,13200.0
2009-09-01 11:50:00,42.3,42.39,42.26,42.34,22600.0,22.4024,22.4501,22.3813,22.4236,22600.0
2009-09-01 11:55:00,42.31,42.33,42.12,42.18,13000.0,22.4077,22.4183,22.3071,22.3389,13000.0
2009-09-01 12:00:00,42.14,42.33,42.1,42.18,17500.0,22.3177,22.4183,22.2965,22.3389,17500.0
2009-09-01 12:05:00,42.18,42.33,42.18,42.31,23600.0,22.3389,22.4183,22.3389,22.4077,23600.0
2009-09-01 12:10:00,42.33,42.33,42.19,42.27,15000.0,22.4183,22.4183,22.3442,22.3866,15000.0
2009-09-01 12:15:00,42.25,42.26,42.14,42.14,8500.0,22.376,22.3813,22.3177,22.3177,8500.0
2009-09-01 12:20:00,42.18,42.25,42.07,42.2,27100.0,22.3389,22.376,22.2806,22.3495,27100.0
2009-09-01 12:25:00,42.22,42.29,42.09,42.09,127400.0,22.3601,22.3972,22.2912,22.2912,127400.0
2009-09-01 12:30:00,42.09,42.2,42.0,42.2,11900.0,22.2912,22.3495,22.2436,22.3495,11900.0
2009-09-01 12:35:00,42.21,42.24,42.11,42.18,20100.0,22.3548,22.3707,22.3018,22.3389,20100.0
2009-09-01 12:40:00,42.19,42.39,42.16,42.36,18000.0,22.3442,22.4501,22.3283,22.4342,18000.0
2009-09-01 12:45:00,42.37,42.42,42.28,42.36,14600.0,22.4395,22.466,22.3919,22.4342,14600.0
2009-09-01 12:50:00,42.36,42.46,42.36,42.43,63600.0,22.4342,22.4872,22.4342,22.4713,63600.0
2009-09-01 12:55:00,42.45,42.48,42.29,42.32,21300.0,22.4819,22.4978,22.3972,22.413,21300.0
2009-09-01 13:00:00,42.33,42.39,42.32,42.38,14300.0,22.4183,22.4501,22.413,22.4448,14300.0
2009-09-01 13:05:00,42.37,42.42,42.26,42.35,17600.0,22.4395,22.466,22.3813,22.4289,17600.0
2009-09-01 13:10:00,42.33,42.34,42.16,42.21,15200.0,22.4183,22.4236,22.3283,22.3548,15200.0
2009-09-01 13:15:00,42.21,42.22,42.12,42.15,16500.0,22.3548,22.3601,22.3071,22.323,16500.0
2009-09-01 13:20:00,42.16,42.2,42.1,42.17,16400.0,22.3283,22.3495,22.2965,22.3336,16400.0
2009-09-01 13:25:00,42.18,42.33,42.16,42.24,19300.0,22.3389,22.4183,22.3283,22.3707,19300.0
2009-09-01 13:30:00,42.23,42.23,42.0,42.09,35600.0,22.3654,22.3654,22.2436,22.2912,35600.0
2009-09-01 13:35:00,42.06,42.14,42.03,42.03,19900.0,22.2753,22.3177,22.2595,22.2595,19900.0
2009-09-01 13:40:00,42.02,42.15,42.0,42.08,16700.0,22.2542,22.323,22.2436,22.2859,16700.0
2009-09-01 13:45:00,42.08,42.18,42.04,42.08,20500.0,22.2859,22.3389,22.2647,22.2859,20500.0
2009-09-01 13:50:00,42.09,42.2,42.07,42.16,14800.0,22.2912,22.3495,22.2806,22.3283,14800.0
2009-09-01 13:55:00,42.16,42.36,42.13,42.31,27700.0,22.3283,22.4342,22.3124,22.4077,27700.0
2009-09-01 14:00:00,42.33,42.38,42.29,42.32,11700.0,22.4183,22.4448,22.3972,22.413,11700.0
2009-09-01 14:05:00,42.31,42.31,42.19,42.24,16200.0,22.4077,22.4077,22.3442,22.3707,16200.0
2009-09-01 14:10:00,42.25,42.31,42.2,42.3,16200.0,22.376,22.4077,22.3495,22.4024,16200.0
2009-09-01 14:15:00,42.27,42.38,42.21,42.38,14400.0,22.3866,22.4448,22.3548,22.4448,14400.0
2009-09-01 14:20:00,42.36,42.36,42.17,42.24,14900.0,22.4342,22.4342,22.3336,22.3707,14900.0
2009-09-01 14:25:00,42.25,42.31,42.22,42.25,9000.0,22.376,22.4077,22.3601,22.376,9000.0
2009-09-01 14:30:00,42.21,42.29,42.18,42.24,8400.0,22.3548,22.3972,22.3389,22.3707,8400.0
2009-09-01 14:35:00,42.24,42.37,42.24,42.36,19200.0,22.3707,22.4395,22.3707,22.4342,19200.0
2009-09-01 14:40:00,42.34,42.34,42.18,42.18,12200.0,22.4236,22.4236,22.3389,22.3389,12200.0
2009-09-01 14:45:00,42.2,42.27,42.17,42.25,10800.0,22.3495,22.3866,22.3336,22.376,10800.0
2009-09-01 14:50:00,42.24,42.27,42.17,42.17,16600.0,22.3707,22.3866,22.3336,22.3336,16600.0
2009-09-01 14:55:00,42.19,42.3,42.18,42.26,11600.0,22.3442,22.4024,22.3389,22.3813,11600.0
2009-09-01 15:00:00,42.24,42.3,42.2,42.24,18700.0,22.3707,22.4024,22.3495,22.3707,18700.0
2009-09-01 15:05:00,42.24,42.24,42.14,42.16,21800.0,22.3707,22.3707,22.3177,22.3283,21800.0
2009-09-01 15:10:00,42.16,42.17,42.07,42.08,14600.0,22.3283,22.3336,22.2806,22.2859,14600.0
2009-09-01 15:15:00,42.08,42.09,42.0,42.0,23200.0,22.2859,22.2912,22.2436,22.2436,23200.0
2009-09-01 15:20:00,42.0,42.0,41.82,41.88,19500.0,22.2436,22.2436,22.1482,22.18,19500.0
2009-09-01 15:25:00,41.87,42.03,41.84,41.89,42700.0,22.1747,22.2595,22.1588,22.1853,42700.0
2009-09-01 15:30:00,41.91,41.99,41.86,41.89,32600.0,22.1959,22.2383,22.1694,22.1853,32600.0
2009-09-01 15:35:00,41.89,41.94,41.81,41.84,21000.0,22.1853,22.2118,22.1429,22.1588,21000.0
2009-09-01 15:40:00,41.84,41.85,41.68,41.74,43500.0,22.1588,22.1641,22.0741,22.1059,43500.0
2009-09-01 15:45:00,41.77,41.78,41.59,41.71,52200.0,22.1218,22.1271,22.0264,22.09,52200.0
2009-09-01 15:50:00,41.67,41.79,41.62,41.76,84800.0,22.0688,22.1323,22.0423,22.1165,84800.0
2009-09-01 15:55:00,41.79,41.81,41.53,41.63,152600.0,22.1323,22.1429,21.9946,22.0476,152600.0
2009-09-02 09:30:00,41.3,41.5,41.3,41.32,6400.0,21.8728,21.9788,21.8728,21.8834,6400.0
2009-09-02 09:35:00,41.35,41.52,41.28,41.46,37700.0,21.8993,21.9894,21.8622,21.9576,37700.0
2009-09-02 09:40:00,41.41,41.6,41.38,41.6,33600.0,21.9311,22.0317,21.9152,22.0317,33600.0
2009-09-02 09:45:00,41.65,41.68,41.33,41.42,27800.0,22.0582,22.0741,21.8887,21.9364,27800.0
2009-09-02 09:50:00,41.42,41.45,41.26,41.31,34500.0,21.9364,21.9523,21.8517,21.8781,34500.0
2009-09-02 09:55:00,41.33,41.36,41.05,41.2,19600.0,21.8887,21.9046,21.7404,21.8199,19600.0
2009-09-02 10:00:00,41.19,41.2,41.05,41.08,24600.0,21.8146,21.8199,21.7404,21.7563,24600.0
2009-09-02 10:05:00,41.09,41.33,41.08,41.09,28300.0,21.7616,21.8887,21.7563,21.7616,28300.0
2009-09-02 10:10:00,41.16,41.34,41.14,41.34,46600.0,21.7987,21.894,21.7881,21.894,46600.0
2009-09-02 10:15:00,41.3,41.42,41.22,41.42,22000.0,21.8728,21.9364,21.8305,21.9364,22000.0
2009-09-02 10:20:00,41.41,41.43,41.22,41.3,20500.0,21.9311,21.9417,21.8305,21.8728,20500.0
2009-09-02 10:25:00,41.27,41.33,41.17,41.2,23500.0,21.8569,21.8887,21.804,21.8199,23500.0
2009-09-02 10:30:00,41.18,41.29,41.0,41.09,18100.0,21.8093,21.8675,21.714,21.7616,18100.0
2009-09-02 10:35:00,41.07,41.18,41.0,41.05,12100.0,21.751,21.8093,21.714,21.7404,12100.0
2009-09-02 10:40:00,41.08,41.19,41.03,41.13,8000.0,21.7563,21.8146,21.7298,21.7828,8000.0
2009-09-02 10:45:00,41.15,41.32,41.14,41.26,12100.0,21.7934,21.8834,21.7881,21.8517,12100.0
2009-09-02 10:50:00,41.26,41.31,41.09,41.19,13500.0,21.8517,21.8781,21.7616,21.8146,13500.0
2009-09-02 10:55:00,41.19,41.46,41.19,41.39,19100.0,21.8146,21.9576,21.8146,21.9205,19100.0
2009-09-02 11:00:00,41.36,41.37,41.08,41.14,27600.0,21.9046,21.9099,21.7563,21.7881,27600.0
2009-09-02 11:05:00,41.14,41.21,41.04,41.08,16800.0,21.7881,21.8252,21.7351,21.7563,16800.0
2009-09-02 11:10:00,41.13,41.29,41.13,41.16,16600.0,21.7828,21.8675,21.7828,21.7987,16600.0
2009-09-02 11:15:00,41.2,41.26,41.15,41.17,21900.0,21.8199,21.8517,21.7934,21.804,21900.0
2009-09-02 11:20:00,41.19,41.37,41.15,41.3,9400.0,21.8146,21.9099,21.7934,21.8728,9400.0
2009-09-02 11:25:00,41.32,41.32,41.2,41.21,17200.0,21.8834,21.8834,21.8199,21.8252,17200.0
2009-09-02 11:30:00,41.21,41.27,41.16,41.27,19100.0,21.8252,21.8569,21.7987,21.8569,19100.0
2009-09-02 11:35:00,41.31,41.33,41.16,41.24,14100.0,21.8781,21.8887,21.7987,21.8411,14100.0
2009-09-02 11:40:00,41.23,41.25,41.06,41.09,8400.0,21.8358,21.8464,21.7457,21.7616,8400.0
2009-09-02 11:45:00,41.08,41.14,41.07,41.11,5200.0,21.7563,21.7881,21.751,21.7722,5200.0
2009-09-02 11:50:00,41.14,41.25,41.13,41.18,9000.0,21.7881,21.8464,21.7828,21.8093,9000.0
2009-09-02 11:55:00,41.18,41.21,41.11,41.2,2800.0,21.8093,21.8252,21.7722,21.8199,2800.0
2009-09-02 12:00:00,41.22,41.29,41.1,41.12,8200.0,21.8305,21.8675,21.7669,21.7775,8200.0
2009-09-02 12:05:00,41.15,41.17,41.0,41.08,48200.0,21.7934,21.804,21.714,21.7563,48200.0
2009-09-02 12:10:00,41.07,41.18,41.03,41.08,11000.0,21.751,21.8093,21.7298,21.7563,11000.0
2009-09-02 12:15:00,41.1,41.14,41.08,41.12,8600.0,21.7669,21.7881,21.7563,21.7775,8600.0
2009-09-02 12:20:00,41.14,41.22,41.08,41.22,6900.0,21.7881,21.8305,21.7563,21.8305,6900.0
2009-09-02 12:25:00,41.23,41.32,41.23,41.28,5600.0,21.8358,21.8834,21.8358,21.8622,5600.0
2009-09-02 12:30:00,41.28,41.3,41.22,41.22,6900.0,21.8622,21.8728,21.8305,21.8305,6900.0
2009-09-02 12:35:00,41.22,41.29,41.17,41.17,11500.0,21.8305,21.8675,21.804,21.804,11500.0
2009-09-02 12:40:00,41.2,41.23,41.18,41.2,11900.0,21.8199,21.8358,21.8093,21.8199,11900.0
2009-09-02 12:45:00,41.24,41.29,41.24,41.27,8700.0,21.8411,21.8675,21.8411,21.8569,8700.0
2009-09-02 12:50:00,41.28,41.3,41.09,41.11,17100.0,21.8622,21.8728,21.7616,21.7722,17100.0
2009-09-02 12:55:00,41.14,41.2,41.09,41.12,6200.0,21.7881,21.8199,21.7616,21.7775,6200.0
2009-09-02 13:00:00,41.11,41.15,41.02,41.02,7100.0,21.7722,21.7934,21.7245,21.7245,7100.0
2009-09-02 13:05:00,41.02,41.05,40.96,41.03,7200.0,21.7245,21.7404,21.6928,21.7298,7200.0
2009-09-02 13:10:00,41.05,41.08,41.02,41.05,2800.0,21.7404,21.7563,21.7245,21.7404,2800.0
2009-09-02 13:15:00,41.03,41.12,41.03,41.05,6000.0,21.7298,21.7775,21.7298,21.7404,6000.0
2009-09-02 13:20:00,41.02,41.04,40.97,41.04,5100.0,21.7245,21.7351,21.6981,21.7351,5100.0
2009-09-02 13:25:00,41.0,41.04,40.98,41.0,4600.0,21.714,21.7351,21.7034,21.714,4600.0
2009-09-02 13:30:00,40.99,41.04,40.99,41.04,5200.0,21.7087,21.7351,21.7087,21.7351,5200.0
2009-09-02 13:35:00,41.01,41.06,40.98,41.01,7600.0,21.7193,21.7457,21.7034,21.7193,7600.0
2009-09-02 13:40:00,40.99,41.03,40.93,40.99,9700.0,21.7087,21.7298,21.6769,21.7087,9700.0
2009-09-02 13:45:00,40.97,41.0,40.95,40.97,2100.0,21.6981,21.714,21.6875,21.6981,2100.0
2009-09-02 13:50:00,40.98,40.99,40.87,40.87,12900.0,21.7034,21.7087,21.6451,21.6451,12900.0
2009-09-02 13:55:00,40.88,40.91,40.87,40.87,3500.0,21.6504,21.6663,21.6451,21.6451,3500.0
2009-09-02 14:00:00,40.89,40.96,40.87,40.88,9500.0,21.6557,21.6928,21.6451,21.6504,9500.0
2009-09-02 14:05:00,40.9,40.94,40.89,40.94,7500.0,21.661,21.6822,21.6557,21.6822,7500.0
2009-09-02 14:10:00,40.96,41.01,40.96,41.0,6700.0,21.6928,21.7193,21.6928,21.714,6700.0
2009-09-02 14:15:00,41.0,41.01,40.9,40.93,9100.0,21.714,21.7193,21.661,21.6769,9100.0
2009-09-02 14:20:00,40.94,41.02,40.94,41.01,6300.0,21.6822,21.7245,21.6822,21.7193,6300.0
2009-09-02 14:25:00,41.0,41.06,40.99,41.02,3600.0,21.714,21.7457,21.7087,21.7245,3600.0
2009-09-02 14:30:00,41.04,41.11,41.02,41.09,5100.0,21.7351,21.7722,21.7245,21.7616,5100.0
2009-09-02 14:35:00,41.13,41.13,40.99,41.02,12500.0,21.7828,21.7828,21.7087,21.7245,12500.0
2009-09-02 14:40:00,41.0,41.1,40.99,41.02,6700.0,21.714,21.7669,21.7087,21.7245,6700.0
2009-09-02 14:45:00,41.02,41.06,40.99,41.0,8000.0,21.7245,21.7457,21.7087,21.714,8000.0
2009-09-02 14:50:00,41.02,41.04,41.0,41.02,10800.0,21.7245,21.7351,21.714,21.7245,10800.0
2009-09-02 14:55:00,41.02,41.07,41.02,41.06,18000.0,21.7245,21.751,21.7245,21.7457,18000.0
2009-09-02 15:00:00,41.06,41.08,40.98,40.98,15700.0,21.7457,21.7563,21.7034,21.7034,15700.0
2009-09-02 15:05:00,40.98,41.09,40.98,41.07,9400.0,21.7034,21.7616,21.7034,21.751,9400.0
2009-09-02 15:10:00,41.08,41.14,41.03,41.14,13500.0,21.7563,21.7881,21.7298,21.7881,13500.0
2009-09-02 15:15:00,41.12,41.28,41.11,41.21,18300.0,21.7775,21.8622,21.7722,21.8252,18300.0
2009-09-02 15:20:00,41.21,41.23,41.15,41.15,8800.0,21.8252,21.8358,21.7934,21.7934,8800.0
2009-09-02 15:25:00,41.15,41.15,41.07,41.14,7500.0,21.7934,21.7934,21.751,21.7881,7500.0
2009-09-02 15:30:00,41.13,41.19,41.1,41.11,10600.0,21.7828,21.8146,21.7669,21.7722,10600.0
2009-09-02 15:35:00,41.12,41.15,41.05,41.1,24000.0,21.7775,21.7934,21.7404,21.7669,24000.0
2009-09-02 15:40:00,41.08,41.08,40.87,40.98,20700.0,21.7563,21.7563,21.6451,21.7034,20700.0
2009-09-02 15:45:00,40.96,40.98,40.85,40.92,36000.0,21.6928,21.7034,21.6345,21.6716,36000.0
2009-09-02 15:50:00,40.91,41.03,40.87,40.96,36300.0,21.6663,21.7298,21.6451,21.6928,36300.0
2009-09-02 15:55:00,40.95,40.96,40.75,40.82,62000.0,21.6875,21.6928,21.5816,21.6186,62000.0
2009-09-03 09:30:00,41.23,41.26,41.07,41.17,16700.0,21.8358,21.8517,21.751,21.804,16700.0
2009-09-03 09:35:00,41.17,41.17,41.08,41.1,25800.0,21.804,21.804,21.7563,21.7669,25800.0
2009-09-03 09:40:00,41.07,41.13,40.98,41.04,19300.0,21.751,21.7828,21.7034,21.7351,19300.0
2009-09-03 09:45:00,41.04,41.05,40.84,40.88,16800.0,21.7351,21.7404,21.6292,21.6504,16800.0
2009-09-03 09:50:00,40.91,41.12,40.91,41.04,9100.0,21.6663,21.7775,21.6663,21.7351,9100.0
2009-09-03 09:55:00,41.06,41.17,41.0,41.17,19900.0,21.7457,21.804,21.714,21.804,19900.0
2009-09-03 10:00:00,41.15,41.48,41.15,41.36,40800.0,21.7934,21.9682,21.7934,21.9046,40800.0
2009-09-03 10:05:00,41.41,41.41,41.19,41.28,28600.0,21.9311,21.9311,21.8146,21.8622,28600.0
2009-09-03 10:10:00,41.25,41.3,41.17,41.21,10900.0,21.8464,21.8728,21.804,21.8252,10900.0
2009-09-03 10:15:00,41.2,41.21,41.06,41.1,7900.0,21.8199,21.8252,21.7457,21.7669,7900.0
2009-09-03 10:20:00,41.1,41.16,40.87,40.96,25100.0,21.7669,21.7987,21.6451,21.6928,25100.0
2009-09-03 10:25:00,40.98,41.09,40.87,41.08,11600.0,21.7034,21.7616,21.6451,21.7563,11600.0
2009-09-03 10:30:00,41.08,41.31,41.07,41.29,18300.0,21.7563,21.8781,21.751,21.8675,18300.0
2009-09-03 10:35:00,41.26,41.26,41.14,41.15,13100.0,21.8517,21.8517,21.7881,21.7934,13100.0
2009-09-03 10:40:00,41.14,41.25,41.1,41.18,17300.0,21.7881,21.8464,21.7669,21.8093,17300.0
2009-09-03 10:45:00,41.16,41.18,41.09,41.14,42700.0,21.7987,21.8093,21.7616,21.7881,42700.0
2009-09-03 10:50:00,41.11,41.29,41.1,41.27,42900.0,21.7722,21.8675,21.7669,21.8569,42900.0
2009-09-03 10:55:00,41.27,41.43,41.25,41.43,9100.0,21.8569,21.9417,21.8464,21.9417,9100.0
2009-09-03 11:00:00,41.42,41.55,41.42,41.49,10800.0,21.9364,22.0052,21.9364,21.9735,10800.0
2009-09-03 11:05:00,41.5,41.77,41.47,41.76,12500.0,21.9788,22.1218,21.9629,22.1165,12500.0
2009-09-03 11:10:00,41.79,41.8,41.69,41.74,12700.0,22.1323,22.1376,22.0794,22.1059,12700.0
2009-09-03 11:15:00,41.74,41.85,41.73,41.78,19100.0,22.1059,22.1641,22.1006,22.1271,19100.0
2009-09-03 11:20:00,41.77,41.84,41.73,41.82,13300.0,22.1218,22.1588,22.1006,22.1482,13300.0
2009-09-03 11:25:00,41.82,41.92,41.82,41.85,17500.0,22.1482,22.2012,22.1482,22.1641,17500.0
2009-09-03 11:30:00,41.85,41.86,41.78,41.8,8900.0,22.1641,22.1694,22.1271,22.1376,8900.0
2009-09-03 11:35:00,41.8,41.82,41.72,41.76,8000.0,22.1376,22.1482,22.0953,22.1165,8000.0
2009-09-03 11:40:00,41.72,41.76,41.7,41.7,7400.0,22.0953,22.1165,22.0847,22.0847,7400.0
2009-09-03 11:45:00,41.7,41.76,41.7,41.76,4900.0,22.0847,22.1165,22.0847,22.1165,4900.0
2009-09-03 11:50:00,41.76,41.8,41.72,41.76,20100.0,22.1165,22.1376,22.0953,22.1165,20100.0
2009-09-03 11:55:00,41.76,41.76,41.7,41.7,33900.0,22.1165,22.1165,22.0847,22.0847,33900.0
2009-09-03 12:00:00,41.7,41.76,41.68,41.72,8700.0,22.0847,22.1165,22.0741,22.0953,8700.0
2009-09-03 12:05:00,41.73,41.76,41.64,41.65,47300.0,22.1006,22.1165,22.0529,22.0582,47300.0
2009-09-03 12:10:00,41.66,41.69,41.63,41.66,12600.0,22.0635,22.0794,22.0476,22.0635,12600.0
2009-09-03 12:15:00,41.65,41.75,41.65,41.73,6100.0,22.0582,22.1112,22.0582,22.1006,6100.0
2009-09-03 12:20:00,41.74,41.77,41.72,41.75,22400.0,22.1059,22.1218,22.0953,22.1112,22400.0
2009-09-03 12:25:00,41.75,41.76,41.72,41.75,2300.0,22.1112,22.1165,22.0953,22.1112,2300.0
2009-09-03 12:30:00,41.75,41.75,41.68,41.72,22000.0,22.1112,22.1112,22.0741,22.0953,22000.0
2009-09-03 12:35:00,41.71,41.74,41.69,41.72,4700.0,22.09,22.1059,22.0794,22.0953,4700.0
2009-09-03 12:40:00,41.75,41.79,41.74,41.77,11600.0,22.1112,22.1323,22.1059,22.1218,11600.0
2009-09-03 12:45:00,41.78,41.79,41.73,41.77,13000.0,22.1271,22.1323,22.1006,22.1218,13000.0
2009-09-03 12:50:00,41.77,41.84,41.77,41.83,11500.0,22.1218,22.1588,22.1218,22.1535,11500.0
2009-09-03 12:55:00,41.83,41.83,41.74,41.79,8300.0,22.1535,22.1535,22.1059,22.1323,8300.0
2009-09-03 13:00:00,41.79,41.87,41.79,41.84,9300.0,22.1323,22.1747,22.1323,22.1588,9300.0
2009-09-03 13:05:00,41.88,41.91,41.84,41.9,10500.0,22.18,22.1959,22.1588,22.1906,10500.0
2009-09-03 13:10:00,41.89,41.92,41.83,41.84,5100.0,22.1853,22.2012,22.1535,22.1588,5100.0
2009-09-03 13:15:00,41.84,41.86,41.8,41.83,5800.0,22.1588,22.1694,22.1376,22.1535,5800.0
2009-09-03 13:20:00,41.81,41.89,41.79,41.88,7400.0,22.1429,22.1853,22.1323,22.18,7400.0
2009-09-03 13:25:00,41.87,41.91,41.87,41.9,10700.0,22.1747,22.1959,22.1747,22.1906,10700.0
2009-09-03 13:30:00,41.9,41.91,41.85,41.86,42000.0,22.1906,22.1959,22.1641,22.1694,42000.0
2009-09-03 13:35:00,41.88,41.96,41.88,41.95,10000.0,22.18,22.2224,22.18,22.2171,10000.0
2009-09-03 13:40:00,41.95,41.98,41.84,41.86,11500.0,22.2171,22.233,22.1588,22.1694,11500.0
2009-09-03 13:45:00,41.87,41.91,41.85,41.9,5700.0,22.1747,22.1959,22.1641,22.1906,5700.0
2009-09-03 13:50:00,41.89,41.91,41.85,41.89,14100.0,22.1853,22.1959,22.1641,22.1853,14100.0
2009-09-03 13:55:00,41.91,41.95,41.87,41.94,7200.0,22.1959,22.2171,22.1747,22.2118,7200.0
2009-09-03 14:00:00,41.94,41.99,41.93,41.94,11900.0,22.2118,22.2383,22.2065,22.2118,11900.0
2009-09-03 14:05:00,41.96,41.96,41.86,41.89,15300.0,22.2224,22.2224,22.1694,22.1853,15300.0
2009-09-03 14:10:00,41.86,41.89,41.83,41.83,2900.0,22.1694,22.1853,22.1535,22.1535,2900.0
2009-09-03 14:15:00,41.85,41.89,41.85,41.88,13100.0,22.1641,22.1853,22.1641,22.18,13100.0
2009-09-03 14:20:00,41.86,41.88,41.76,41.81,9900.0,22.1694,22.18,22.1165,22.1429,9900.0
2009-09-03 14:25:00,41.8,41.85,41.78,41.84,7000.0,22.1376,22.1641,22.1271,22.1588,7000.0
2009-09-03 14:30:00,41.84,41.88,41.8,41.85,13400.0,22.1588,22.18,22.1376,22.1641,13400.0
2009-09-03 14:35:00,41.85,41.85,41.79,41.79,12600.0,22.1641,22.1641,22.1323,22.1323,12600.0
2009-09-03 14:40:00,41.8,41.82,41.72,41.74,13800.0,22.1376,22.1482,22.0953,22.1059,13800.0
2009-09-03 14:45:00,41.74,41.78,41.74,41.77,25300.0,22.1059,22.1271,22.1059,22.1218,25300.0
2009-09-03 14:50:00,41.78,41.85,41.76,41.8,10600.0,22.1271,22.1641,22.1165,22.1376,10600.0
2009-09-03 14:55:00,41.82,41.89,41.81,41.88,10500.0,22.1482,22.1853,22.1429,22.18,10500.0
2009-09-03 15:00:00,41.88,41.96,41.86,41.88,21300.0,22.18,22.2224,22.1694,22.18,21300.0
2009-09-03 15:05:00,41.91,41.97,41.88,41.96,13900.0,22.1959,22.2277,22.18,22.2224,13900.0
2009-09-03 15:10:00,41.96,42.0,41.9,42.0,15700.0,22.2224,22.2436,22.1906,22.2436,15700.0
2009-09-03 15:15:00,41.97,41.99,41.92,41.99,14500.0,22.2277,22.2383,22.2012,22.2383,14500.0
2009-09-03 15:20:00,42.0,42.06,41.99,41.99,12300.0,22.2436,22.2753,22.2383,22.2383,12300.0
2009-09-03 15:25:00,42.0,42.01,41.96,42.0,8000.0,22.2436,22.2489,22.2224,22.2436,8000.0
2009-09-03 15:30:00,42.0,42.12,41.98,42.08,24200.0,22.2436,22.3071,22.233,22.2859,24200.0
2009-09-03 15:35:00,42.09,42.23,42.08,42.23,32300.0,22.2912,22.3654,22.2859,22.3654,32300.0
2009-09-03 15:40:00,42.23,42.25,42.15,42.22,26700.0,22.3654,22.376,22.323,22.3601,26700.0
2009-09-03 15:45:00,42.23,42.28,42.22,42.28,28900.0,22.3654,22.3919,22.3601,22.3919,28900.0
2009-09-03 15:50:00,42.25,42.36,42.2,42.33,30100.0,22.376,22.4342,22.3495,22.4183,30100.0
2009-09-03 15:55:00,42.33,42.56,42.31,42.53,79400.0,22.4183,22.5401,22.4077,22.5243,79400.0
2009-09-04 09:30:00,42.37,42.66,42.08,42.2,7000.0,22.4395,22.5931,22.2859,22.3495,7000.0
2009-09-04 09:35:00,42.2,42.33,41.94,41.98,16400.0,22.3495,22.4183,22.2118,22.233,16400.0
2009-09-04 09:40:00,41.94,42.11,41.89,41.96,7500.0,22.2118,22.3018,22.1853,22.2224,7500.0
2009-09-04 09:45:00,41.99,41.99,41.72,41.82,10400.0,22.2383,22.2383,22.0953,22.1482,10400.0
2009-09-04 09:50:00,41.81,41.82,41.62,41.82,13200.0,22.1429,22.1482,22.0423,22.1482,13200.0
2009-09-04 09:55:00,41.83,41.98,41.7,41.76,13100.0,22.1535,22.233,22.0847,22.1165,13100.0
2009-09-04 10:00:00,41.8,41.93,41.79,41.88,8900.0,22.1376,22.2065,22.1323,22.18,8900.0
2009-09-04 10:05:00,41.88,42.01,41.88,41.98,7400.0,22.18,22.2489,22.18,22.233,7400.0
2009-09-04 10:10:00,41.99,42.12,41.97,42.06,9700.0,22.2383,22.3071,22.2277,22.2753,9700.0
2009-09-04 10:15:00,42.11,42.27,42.09,42.23,6600.0,22.3018,22.3866,22.2912,22.3654,6600.0
2009-09-04 10:20:00,42.2,42.3,42.2,42.27,6300.0,22.3495,22.4024,22.3495,22.3866,6300.0
2009-09-04 10:25:00,42.25,42.25,42.13,42.14,13000.0,22.376,22.376,22.3124,22.3177,13000.0
2009-09-04 10:30:00,42.12,42.24,42.07,42.2,14500.0,22.3071,22.3707,22.2806,22.3495,14500.0
2009-09-04 10:35:00,42.21,42.31,42.14,42.17,22300.0,22.3548,22.4077,22.3177,22.3336,22300.0
2009-09-04 10:40:00,42.17,42.34,42.14,42.18,13400.0,22.3336,22.4236,22.3177,22.3389,13400.0
2009-09-04 10:45:00,42.15,42.19,42.12,42.16,2000.0,22.323,22.3442,22.3071,22.3283,2000.0
2009-09-04 10:50:00,42.11,42.11,42.01,42.04,3600.0,22.3018,22.3018,22.2489,22.2647,3600.0
2009-09-04 10:55:00,42.04,42.13,41.99,42.13,1900.0,22.2647,22.3124,22.2383,22.3124,1900.0
2009-09-04 11:00:00,42.12,42.16,41.9,41.9,5100.0,22.3071,22.3283,22.1906,22.1906,5100.0
2009-09-04 11:05:00,41.95,42.02,41.95,42.02,3800.0,22.2171,22.2542,22.2171,22.2542,3800.0
2009-09-04 11:10:00,42.03,42.08,42.03,42.07,1600.0,22.2595,22.2859,22.2595,22.2806,1600.0
2009-09-04 11:15:00,42.08,42.09,42.0,42.0,3400.0,22.2859,22.2912,22.2436,22.2436,3400.0
2009-09-04 11:20:00,42.01,42.06,41.96,42.02,6500.0,22.2489,22.2753,22.2224,22.2542,6500.0
2009-09-04 11:25:00,42.0,42.04,41.98,42.0,5100.0,22.2436,22.2647,22.233,22.2436,5100.0
2009-09-04 11:30:00,41.99,42.1,41.9,42.1,72800.0,22.2383,22.2965,22.1906,22.2965,72800.0
2009-09-04 11:35:00,42.08,42.12,42.0,42.03,78500.0,22.2859,22.3071,22.2436,22.2595,78500.0
2009-09-04 11:40:00,42.03,42.05,41.96,41.96,23400.0,22.2595,22.27,22.2224,22.2224,23400.0
2009-09-04 11:45:00,41.95,41.97,41.91,41.94,5000.0,22.2171,22.2277,22.1959,22.2118,5000.0
2009-09-04 11:50:00,41.91,41.96,41.89,41.94,8900.0,22.1959,22.2224,22.1853,22.2118,8900.0
2009-09-04 11:55:00,41.94,42.0,41.93,41.99,2400.0,22.2118,22.2436,22.2065,22.2383,2400.0
2009-09-04 12:00:00,42.0,42.09,41.96,41.96,5300.0,22.2436,22.2912,22.2224,22.2224,5300.0
2009-09-04 12:05:00,41.98,42.3,41.98,42.26,6500.0,22.233,22.4024,22.233,22.3813,6500.0
2009-09-04 12:10:00,42.24,42.25,42.16,42.22,3000.0,22.3707,22.376,22.3283,22.3601,3000.0
2009-09-04 12:15:00,42.27,42.27,42.21,42.25,4300.0,22.3866,22.3866,22.3548,22.376,4300.0
2009-09-04 12:20:00,42.26,42.28,42.2,42.22,5300.0,22.3813,22.3919,22.3495,22.3601,5300.0
2009-09-04 12:25:00,42.2,42.2,42.13,42.13,5500.0,22.3495,22.3495,22.3124,22.3124,5500.0
2009-09-04 12:30:00,42.15,42.19,42.07,42.14,10200.0,22.323,22.3442,22.2806,22.3177,10200.0
2009-09-04 12:35:00,42.16,42.16,42.07,42.07,9000.0,22.3283,22.3283,22.2806,22.2806,9000.0
2009-09-04 12:40:00,42.07,42.08,42.03,42.04,2500.0,22.2806,22.2859,22.2595,22.2647,2500.0
2009-09-04 12:45:00,42.03,42.05,42.01,42.02,5600.0,22.2595,22.27,22.2489,22.2542,5600.0
2009-09-04 12:50:00,42.02,42.06,41.98,42.0,7400.0,22.2542,22.2753,22.233,22.2436,7400.0
2009-09-04 12:55:00,42.02,42.07,41.98,42.03,9400.0,22.2542,22.2806,22.233,22.2595,9400.0
2009-09-04 13:00:00,42.02,42.06,41.99,42.06,3300.0,22.2542,22.2753,22.2383,22.2753,3300.0
2009-09-04 13:05:00,42.07,42.14,42.04,42.07,4300.0,22.2806,22.3177,22.2647,22.2806,4300.0
2009-09-04 13:10:00,42.08,42.09,42.06,42.08,800.0,22.2859,22.2912,22.2753,22.2859,800.0
2009-09-04 13:15:00,42.06,42.18,42.02,42.15,8200.0,22.2753,22.3389,22.2542,22.323,8200.0
2009-09-04 13:20:00,42.18,42.26,42.16,42.16,4300.0,22.3389,22.3813,22.3283,22.3283,4300.0
2009-09-04 13:25:00,42.2,42.23,42.2,42.23,900.0,22.3495,22.3654,22.3495,22.3654,900.0
2009-09-04 13:30:00,42.26,42.26,42.17,42.21,2000.0,22.3813,22.3813,22.3336,22.3548,2000.0
2009-09-04 13:35:00,42.18,42.23,42.14,42.14,2300.0,22.3389,22.3654,22.3177,22.3177,2300.0
2009-09-04 13:40:00,42.14,42.14,42.08,42.09,1600.0,22.3177,22.3177,22.2859,22.2912,1600.0
2009-09-04 13:45:00,42.08,42.1,42.06,42.09,1800.0,22.2859,22.2965,22.2753,22.2912,1800.0
2009-09-04 13:50:00,42.12,42.12,42.06,42.08,3600.0,22.3071,22.3071,22.2753,22.2859,3600.0
2009-09-04 13:55:00,42.06,42.14,42.06,42.1,3000.0,22.2753,22.3177,22.2753,22.2965,3000.0
2009-09-04 14:00:00,42.12,42.27,42.12,42.27,64700.0,22.3071,22.3866,22.3071,22.3866,64700.0
2009-09-04 14:05:00,42.28,42.28,42.17,42.22,5500.0,22.3919,22.3919,22.3336,22.3601,5500.0
2009-09-04 14:10:00,42.21,42.24,42.19,42.21,4100.0,22.3548,22.3707,22.3442,22.3548,4100.0
2009-09-04 14:15:00,42.21,42.27,42.17,42.27,9400.0,22.3548,22.3866,22.3336,22.3866,9400.0
2009-09-04 14:20:00,42.27,42.3,42.26,42.26,60600.0,22.3866,22.4024,22.3813,22.3813,60600.0
2009-09-04 14:25:00,42.28,42.28,42.13,42.13,3500.0,22.3919,22.3919,22.3124,22.3124,3500.0
2009-09-04 14:30:00,42.14,42.2,42.13,42.17,32500.0,22.3177,22.3495,22.3124,22.3336,32500.0
2009-09-04 14:35:00,42.17,42.17,42.12,42.14,6300.0,22.3336,22.3336,22.3071,22.3177,6300.0
2009-09-04 14:40:00,42.11,42.16,42.11,42.15,8800.0,22.3018,22.3283,22.3018,22.323,8800.0
2009-09-04 14:45:00,42.18,42.21,42.15,42.19,8800.0,22.3389,22.3548,22.323,22.3442,8800.0
2009-09-04 14:50:00,42.19,42.21,42.16,42.17,3800.0,22.3442,22.3548,22.3283,22.3336,3800.0
2009-09-04 14:55:00,42.14,42.17,42.09,42.17,14000.0,22.3177,22.3336,22.2912,22.3336,14000.0
2009-09-04 15:00:00,42.18,42.23,42.14,42.22,7400.0,22.3389,22.3654,22.3177,22.3601,7400.0
2009-09-04 15:05:00,42.23,42.24,42.09,42.15,40800.0,22.3654,22.3707,22.2912,22.323,40800.0
2009-09-04 15:10:00,42.09,42.16,42.06,42.11,14200.0,22.2912,22.3283,22.2753,22.3018,14200.0
2009-09-04 15:15:00,42.13,42.2,42.12,42.2,6900.0,22.3124,22.3495,22.3071,22.3495,6900.0
2009-09-04 15:20:00,42.17,42.25,42.16,42.2,11200.0,22.3336,22.376,22.3283,22.3495,11200.0
2009-09-04 15:25:00,42.2,42.29,42.17,42.29,11100.0,22.3495,22.3972,22.3336,22.3972,11100.0
2009-09-04 15:30:00,42.29,42.29,42.17,42.23,8500.0,22.3972,22.3972,22.3336,22.3654,8500.0
2009-09-04 15:35:00,42.22,42.22,42.17,42.22,13900.0,22.3601,22.3601,22.3336,22.3601,13900.0
2009-09-04 15:40:00,42.22,42.28,42.15,42.28,26600.0,22.3601,22.3919,22.323,22.3919,26600.0
2009-09-04 15:45:00,42.24,42.43,42.24,42.39,9800.0,22.3707,22.4713,22.3707,22.4501,9800.0
2009-09-04 15:50:00,42.4,42.44,42.3,42.34,12900.0,22.4554,22.4766,22.4024,22.4236,12900.0
2009-09-04 15:55:00,42.34,42.53,42.34,42.41,43200.0,22.4236,22.5243,22.4236,22.4607,43200.0
2009-09-08 09:30:00,42.59,43.25,42.53,42.89,8400.0,22.556,22.9056,22.5243,22.7149,8400.0
2009-09-08 09:35:00,42.91,42.98,42.73,42.77,18800.0,22.7255,22.7626,22.6302,22.6514,18800.0
2009-09-08 09:40:00,42.79,42.87,42.7,42.87,9400.0,22.662,22.7043,22.6143,22.7043,9400.0
2009-09-08 09:45:00,42.83,43.01,42.82,43.0,3500.0,22.6831,22.7785,22.6778,22.7732,3500.0
2009-09-08 09:50:00,42.97,43.06,42.95,43.06,5100.0,22.7573,22.8049,22.7467,22.8049,5100.0
2009-09-08 09:55:00,43.06,43.08,42.85,42.9,33400.0,22.8049,22.8155,22.6937,22.7202,33400.0
2009-09-08 10:00:00,42.89,42.97,42.77,42.81,8900.0,22.7149,22.7573,22.6514,22.6725,8900.0
2009-09-08 10:05:00,42.78,42.78,42.64,42.75,2400.0,22.6567,22.6567,22.5825,22.6408,2400.0
2009-09-08 10:10:00,42.75,43.04,42.75,43.03,6500.0,22.6408,22.7944,22.6408,22.7891,6500.0
2009-09-08 10:15:00,42.98,43.15,42.92,43.06,10500.0,22.7626,22.8526,22.7308,22.8049,10500.0
2009-09-08 10:20:00,43.04,43.09,42.91,42.98,6000.0,22.7944,22.8208,22.7255,22.7626,6000.0
2009-09-08 10:25:00,42.96,43.01,42.88,42.9,3000.0,22.752,22.7785,22.7096,22.7202,3000.0
2009-09-08 10:30:00,42.94,43.04,42.93,42.96,6200.0,22.7414,22.7944,22.7361,22.752,6200.0
2009-09-08 10:35:00,42.95,43.14,42.95,43.08,11500.0,22.7467,22.8473,22.7467,22.8155,11500.0
2009-09-08 10:40:00,43.13,43.14,42.99,43.14,11800.0,22.842,22.8473,22.7679,22.8473,11800.0
2009-09-08 10:45:00,43.14,43.17,43.01,43.07,12300.0,22.8473,22.8632,22.7785,22.8102,12300.0
2009-09-08 10:50:00,43.06,43.11,42.97,42.97,20000.0,22.8049,22.8314,22.7573,22.7573,20000.0
2009-09-08 10:55:00,43.01,43.26,42.97,43.24,8400.0,22.7785,22.9109,22.7573,22.9003,8400.0
2009-09-08 11:00:00,43.24,43.29,43.23,43.26,5400.0,22.9003,22.9268,22.895,22.9109,5400.0
2009-09-08 11:05:00,43.24,43.33,43.21,43.22,10800.0,22.9003,22.9479,22.8844,22.8897,10800.0
2009-09-08 11:10:00,43.22,43.26,43.21,43.21,2800.0,22.8897,22.9109,22.8844,22.8844,2800.0
2009-09-08 11:15:00,43.26,43.35,43.24,43.31,4600.0,22.9109,22.9585,22.9003,22.9374,4600.0
2009-09-08 11:20:00,43.3,43.34,43.22,43.28,8900.0,22.9321,22.9532,22.8897,22.9215,8900.0
2009-09-08 11:25:00,43.31,43.43,43.27,43.43,4700.0,22.9374,23.0009,22.9162,23.0009,4700.0
2009-09-08 11:30:00,43.43,43.48,43.36,43.38,6300.0,23.0009,23.0274,22.9638,22.9744,6300.0
2009-09-08 11:35:00,43.41,43.5,43.41,43.42,5400.0,22.9903,23.038,22.9903,22.9956,5400.0
2009-09-08 11:40:00,43.42,43.54,43.4,43.42,3400.0,22.9956,23.0592,22.985,22.9956,3400.0
2009-09-08 11:45:00,43.42,43.44,43.33,43.33,3400.0,22.9956,23.0062,22.9479,22.9479,3400.0
2009-09-08 11:50:00,43.35,43.37,43.27,43.35,7000.0,22.9585,22.9691,22.9162,22.9585,7000.0
2009-09-08 11:55:00,43.35,43.4,43.28,43.4,4200.0,22.9585,22.985,22.9215,22.985,4200.0
2009-09-08 12:00:00,43.38,43.46,43.38,43.42,5500.0,22.9744,23.0168,22.9744,22.9956,5500.0
2009-09-08 12:05:00,43.41,43.5,43.39,43.49,4400.0,22.9903,23.038,22.9797,23.0327,4400.0
2009-09-08 12:10:00,43.49,43.56,43.47,43.54,17600.0,23.0327,23.0698,23.0221,23.0592,17600.0
2009-09-08 12:15:00,43.54,43.57,43.44,43.46,8600.0,23.0592,23.075,23.0062,23.0168,8600.0
2009-09-08 12:20:00,43.49,43.49,43.4,43.43,9300.0,23.0327,23.0327,22.985,23.0009,9300.0
2009-09-08 12:25:00,43.46,43.54,43.46,43.51,2700.0,23.0168,23.0592,23.0168,23.0433,2700.0
2009-09-08 12:30:00,43.51,43.53,43.51,43.53,800.0,23.0433,23.0539,23.0433,23.0539,800.0
2009-09-08 12:35:00,43.51,43.51,43.49,43.51,3600.0,23.0433,23.0433,23.0327,23.0433,3600.0
2009-09-08 12:40:00,43.53,43.6,43.5,43.59,2400.0,23.0539,23.0909,23.038,23.0856,2400.0
2009-09-08 12:45:00,43.6,43.6,43.53,43.53,2800.0,23.0909,23.0909,23.0539,23.0539,2800.0
2009-09-08 12:50:00,43.53,43.54,43.52,43.54,2000.0,23.0539,23.0592,23.0486,23.0592,2000.0
2009-09-08 12:55:00,43.52,43.53,43.5,43.51,199500.0,23.0486,23.0539,23.038,23.0433,199500.0
2009-09-08 13:00:00,43.49,43.51,43.49,43.5,2500.0,23.0327,23.0433,23.0327,23.038,2500.0
2009-09-08 13:05:00,43.49,43.51,43.47,43.47,1200.0,23.0327,23.0433,23.0221,23.0221,1200.0
2009-09-08 13:10:00,43.47,43.47,43.29,43.29,3900.0,23.0221,23.0221,22.9268,22.9268,3900.0
2009-09-08 13:15:00,43.27,43.3,43.25,43.27,3000.0,22.9162,22.9321,22.9056,22.9162,3000.0
2009-09-08 13:20:00,43.27,43.36,43.25,43.35,57000.0,22.9162,22.9638,22.9056,22.9585,57000.0
2009-09-08 13:25:00,43.38,43.5,43.38,43.5,3800.0,22.9744,23.038,22.9744,23.038,3800.0
2009-09-08 13:30:00,43.48,43.54,43.45,43.46,5100.0,23.0274,23.0592,23.0115,23.0168,5100.0
2009-09-08 13:35:00,43.45,43.45,43.39,43.39,1300.0,23.0115,23.0115,22.9797,22.9797,1300.0
2009-09-08 13:40:00,43.4,43.45,43.4,43.42,2300.0,22.985,23.0115,22.985,22.9956,2300.0
2009-09-08 13:45:00,43.4,43.42,43.39,43.39,800.0,22.985,22.9956,22.9797,22.9797,800.0
2009-09-08 13:50:00,43.39,43.41,43.37,43.39,2000.0,22.9797,22.9903,22.9691,22.9797,2000.0
2009-09-08 13:55:00,43.39,43.43,43.38,43.41,900.0,22.9797,23.0009,22.9744,22.9903,900.0
2009-09-08 14:00:00,43.42,43.47,43.41,43.42,3800.0,22.9956,23.0221,22.9903,22.9956,3800.0
2009-09-08 14:05:00,43.42,43.5,43.42,43.49,3700.0,22.9956,23.038,22.9956,23.0327,3700.0
2009-09-08 14:10:00,43.49,43.51,43.45,43.47,14000.0,23.0327,23.0433,23.0115,23.0221,14000.0
2009-09-08 14:15:00,43.49,43.49,43.41,43.43,11700.0,23.0327,23.0327,22.9903,23.0009,11700.0
2009-09-08 14:20:00,43.41,43.52,43.4,43.48,7300.0,22.9903,23.0486,22.985,23.0274,7300.0
2009-09-08 14:25:00,43.45,43.52,43.44,43.5,6500.0,23.0115,23.0486,23.0062,23.038,6500.0
2009-09-08 14:30:00,43.5,43.6,43.48,43.56,11400.0,23.038,23.0909,23.0274,23.0698,11400.0
2009-09-08 14:35:00,43.57,43.72,43.54,43.72,11900.0,23.075,23.1545,23.0592,23.1545,11900.0
2009-09-08 14:40:00,43.72,43.79,43.68,43.72,11700.0,23.1545,23.1916,23.1333,23.1545,11700.0
2009-09-08 14:45:00,43.74,43.8,43.71,43.79,8800.0,23.1651,23.1969,23.1492,23.1916,8800.0
2009-09-08 14:50:00,43.82,43.88,43.79,43.88,6900.0,23.2075,23.2392,23.1916,23.2392,6900.0
2009-09-08 14:55:00,43.87,43.96,43.86,43.95,12200.0,23.2339,23.2816,23.2286,23.2763,12200.0
2009-09-08 15:00:00,43.93,43.94,43.75,43.78,98300.0,23.2657,23.271,23.1704,23.1863,98300.0
2009-09-08 15:05:00,43.79,43.8,43.71,43.75,24800.0,23.1916,23.1969,23.1492,23.1704,24800.0
2009-09-08 15:10:00,43.75,43.88,43.75,43.84,16800.0,23.1704,23.2392,23.1704,23.218,16800.0
2009-09-08 15:15:00,43.84,43.96,43.84,43.92,25700.0,23.218,23.2816,23.218,23.2604,25700.0
2009-09-08 15:20:00,43.92,44.0,43.87,43.96,20700.0,23.2604,23.3028,23.2339,23.2816,20700.0
2009-09-08 15:25:00,43.96,44.0,43.95,43.98,19600.0,23.2816,23.3028,23.2763,23.2922,19600.0
2009-09-08 15:30:00,44.0,44.0,43.94,43.98,11900.0,23.3028,23.3028,23.271,23.2922,11900.0
2009-09-08 15:35:00,43.99,44.0,43.95,43.97,39800.0,23.2975,23.3028,23.2763,23.2869,39800.0
2009-09-08 15:40:00,43.98,44.0,43.9,43.99,39900.0,23.2922,23.3028,23.2498,23.2975,39900.0
2009-09-08 15:45:00,43.98,44.01,43.95,43.99,24000.0,23.2922,23.3081,23.2763,23.2975,24000.0
2009-09-08 15:50:00,43.99,44.03,43.97,43.98,85800.0,23.2975,23.3187,23.2869,23.2922,85800.0
2009-09-08 15:55:00,44.0,44.23,43.99,44.19,95000.0,23.3028,23.4246,23.2975,23.4034,95000.0
2009-09-09 09:30:00,44.08,44.08,43.8,44.0,7500.0,23.3452,23.3452,23.1969,23.3028,7500.0
2009-09-09 09:35:00,43.97,44.01,43.75,43.75,6200.0,23.2869,23.3081,23.1704,23.1704,6200.0
2009-09-09 09:40:00,43.82,44.0,43.82,44.0,1500.0,23.2075,23.3028,23.2075,23.3028,1500.0
2009-09-09 09:45:00,44.0,44.09,43.99,44.09,40100.0,23.3028,23.3504,23.2975,23.3504,40100.0
2009-09-09 09:50:00,44.09,44.23,44.09,44.23,3300.0,23.3504,23.4246,23.3504,23.4246,3300.0
2009-09-09 09:55:00,44.26,44.43,44.24,44.24,6900.0,23.4405,23.5305,23.4299,23.4299,6900.0
2009-09-09 10:00:00,44.32,44.33,44.24,44.29,8200.0,23.4723,23.4776,23.4299,23.4564,8200.0
2009-09-09 10:05:00,44.26,44.39,44.23,44.38,71500.0,23.4405,23.5093,23.4246,23.504,71500.0
2009-09-09 10:10:00,44.38,44.39,44.31,44.35,7700.0,23.504,23.5093,23.467,23.4881,7700.0
2009-09-09 10:15:00,44.36,44.46,44.36,44.45,14400.0,23.4934,23.5464,23.4934,23.5411,14400.0
2009-09-09 10:20:00,44.45,44.5,44.37,44.41,10800.0,23.5411,23.5676,23.4987,23.5199,10800.0
2009-09-09 10:25:00,44.38,44.41,44.16,44.19,5100.0,23.504,23.5199,23.3875,23.4034,5100.0
2009-09-09 10:30:00,44.21,44.22,44.12,44.15,3600.0,23.414,23.4193,23.3663,23.3822,3600.0
2009-09-09 10:35:00,44.12,44.16,44.02,44.16,5800.0,23.3663,23.3875,23.3134,23.3875,5800.0
2009-09-09 10:40:00,44.18,44.21,44.17,44.17,2800.0,23.3981,23.414,23.3928,23.3928,2800.0
2009-09-09 10:45:00,44.19,44.3,44.19,44.24,63900.0,23.4034,23.4617,23.4034,23.4299,63900.0
2009-09-09 10:50:00,44.2,44.23,44.17,44.17,1500.0,23.4087,23.4246,23.3928,23.3928,1500.0
2009-09-09 10:55:00,44.21,44.21,44.14,44.16,2900.0,23.414,23.414,23.3769,23.3875,2900.0
2009-09-09 11:00:00,44.19,44.19,44.1,44.12,2800.0,23.4034,23.4034,23.3557,23.3663,2800.0
2009-09-09 11:05:00,44.12,44.13,44.0,44.02,13300.0,23.3663,23.3716,23.3028,23.3134,13300.0
2009-09-09 11:10:00,44.03,44.07,43.99,44.06,11500.0,23.3187,23.3399,23.2975,23.3346,11500.0
2009-09-09 11:15:00,44.06,44.07,43.92,43.92,15500.0,23.3346,23.3399,23.2604,23.2604,15500.0
2009-09-09 11:20:00,43.9,43.99,43.9,43.97,9400.0,23.2498,23.2975,23.2498,23.2869,9400.0
2009-09-09 11:25:00,43.97,44.18,43.97,44.18,9300.0,23.2869,23.3981,23.2869,23.3981,9300.0
2009-09-09 11:30:00,44.16,44.3,44.16,44.27,12600.0,23.3875,23.4617,23.3875,23.4458,12600.0
2009-09-09 11:35:00,44.27,44.45,44.24,44.38,37400.0,23.4458,23.5411,23.4299,23.504,37400.0
2009-09-09 11:40:00,44.39,44.39,44.3,44.36,18500.0,23.5093,23.5093,23.4617,23.4934,18500.0
2009-09-09 11:45:00,44.39,44.42,44.26,44.31,8700.0,23.5093,23.5252,23.4405,23.467,8700.0
2009-09-09 11:50:00,44.29,44.39,44.29,44.35,6600.0,23.4564,23.5093,23.4564,23.4881,6600.0
2009-09-09 11:55:00,44.33,44.38,44.28,44.34,13200.0,23.4776,23.504,23.4511,23.4828,13200.0
2009-09-09 12:00:00,44.34,44.36,44.27,44.32,16800.0,23.4828,23.4934,23.4458,23.4723,16800.0
2009-09-09 12:05:00,44.34,44.37,44.29,44.33,22100.0,23.4828,23.4987,23.4564,23.4776,22100.0
2009-09-09 12:10:00,44.32,44.33,44.28,44.29,10700.0,23.4723,23.4776,23.4511,23.4564,10700.0
2009-09-09 12:15:00,44.25,44.28,44.25,44.25,2300.0,23.4352,23.4511,23.4352,23.4352,2300.0
2009-09-09 12:20:00,44.23,44.4,44.21,44.38,50000.0,23.4246,23.5146,23.414,23.504,50000.0
2009-09-09 12:25:00,44.38,44.41,44.25,44.26,66500.0,23.504,23.5199,23.4352,23.4405,66500.0
2009-09-09 12:30:00,44.27,44.28,44.17,44.17,13500.0,23.4458,23.4511,23.3928,23.3928,13500.0
2009-09-09 12:35:00,44.17,44.22,44.17,44.22,4000.0,23.3928,23.4193,23.3928,23.4193,4000.0
2009-09-09 12:40:00,44.24,44.42,44.19,44.31,74500.0,23.4299,23.5252,23.4034,23.467,74500.0
2009-09-09 12:45:00,44.31,44.33,44.26,44.32,45400.0,23.467,23.4776,23.4405,23.4723,45400.0
2009-09-09 12:50:00,44.31,44.39,44.31,44.39,1900.0,23.467,23.5093,23.467,23.5093,1900.0
2009-09-09 12:55:00,44.39,44.5,44.39,44.45,4400.0,23.5093,23.5676,23.5093,23.5411,4400.0
2009-09-09 13:00:00,44.46,44.5,44.39,44.4,4600.0,23.5464,23.5676,23.5093,23.5146,4600.0
2009-09-09 13:05:00,44.42,44.5,44.42,44.48,5900.0,23.5252,23.5676,23.5252,23.557,5900.0
2009-09-09 13:10:00,44.47,44.5,44.27,44.32,87800.0,23.5517,23.5676,23.4458,23.4723,87800.0
2009-09-09 13:15:00,44.32,44.39,44.31,44.37,89400.0,23.4723,23.5093,23.467,23.4987,89400.0
2009-09-09 13:20:00,44.31,44.42,44.31,44.41,36600.0,23.467,23.5252,23.467,23.5199,36600.0
2009-09-09 13:25:00,44.41,44.48,44.36,44.48,27300.0,23.5199,23.557,23.4934,23.557,27300.0
2009-09-09 13:30:00,44.46,44.47,44.41,44.45,5100.0,23.5464,23.5517,23.5199,23.5411,5100.0
2009-09-09 13:35:00,44.46,44.5,44.44,44.44,4000.0,23.5464,23.5676,23.5358,23.5358,4000.0
2009-09-09 13:40:00,44.42,44.45,44.39,44.43,2100.0,23.5252,23.5411,23.5093,23.5305,2100.0
2009-09-09 13:45:00,44.44,44.48,44.42,44.46,4100.0,23.5358,23.557,23.5252,23.5464,4100.0
2009-09-09 13:50:00,44.46,44.47,44.36,44.36,20200.0,23.5464,23.5517,23.4934,23.4934,20200.0
2009-09-09 13:55:00,44.37,44.37,44.26,44.28,5700.0,23.4987,23.4987,23.4405,23.4511,5700.0
2009-09-09 14:00:00,44.28,44.33,44.24,44.24,7700.0,23.4511,23.4776,23.4299,23.4299,7700.0
2009-09-09 14:05:00,44.25,44.29,44.1,44.13,7800.0,23.4352,23.4564,23.3557,23.3716,7800.0
2009-09-09 14:10:00,44.11,44.11,43.98,43.98,16200.0,23.361,23.361,23.2922,23.2922,16200.0
2009-09-09 14:15:00,43.98,43.98,43.91,43.93,13700.0,23.2922,23.2922,23.2551,23.2657,13700.0
2009-09-09 14:20:00,43.91,43.92,43.8,43.8,27600.0,23.2551,23.2604,23.1969,23.1969,27600.0
2009-09-09 14:25:00,43.81,43.9,43.79,43.89,16400.0,23.2022,23.2498,23.1916,23.2445,16400.0
2009-09-09 14:30:00,43.91,43.98,43.89,43.95,2300.0,23.2551,23.2922,23.2445,23.2763,2300.0
2009-09-09 14:35:00,43.95,43.96,43.9,43.92,2300.0,23.2763,23.2816,23.2498,23.2604,2300.0
2009-09-09 14:40:00,43.91,43.91,43.81,43.86,6800.0,23.2551,23.2551,23.2022,23.2286,6800.0
2009-09-09 14:45:00,43.8,43.82,43.74,43.75,8700.0,23.1969,23.2075,23.1651,23.1704,8700.0
2009-09-09 14:50:00,43.74,43.75,43.58,43.66,13400.0,23.1651,23.1704,23.0803,23.1227,13400.0
2009-09-09 14:55:00,43.71,43.72,43.61,43.7,8900.0,23.1492,23.1545,23.0962,23.1439,8900.0
2009-09-09 15:00:00,43.71,43.76,43.64,43.75,8400.0,23.1492,23.1757,23.1121,23.1704,8400.0
2009-09-09 15:05:00,43.75,43.78,43.71,43.78,14100.0,23.1704,23.1863,23.1492,23.1863,14100.0
2009-09-09 15:10:00,43.78,43.96,43.78,43.91,11300.0,23.1863,23.2816,23.1863,23.2551,11300.0
2009-09-09 15:15:00,43.93,43.96,43.89,43.89,3200.0,23.2657,23.2816,23.2445,23.2445,3200.0
2009-09-09 15:20:00,43.9,43.95,43.83,43.89,9600.0,23.2498,23.2763,23.2127,23.2445,9600.0
2009-09-09 15:25:00,43.9,43.93,43.86,43.86,6800.0,23.2498,23.2657,23.2286,23.2286,6800.0
2009-09-09 15:30:00,43.88,43.96,43.85,43.91,17700.0,23.2392,23.2816,23.2233,23.2551,17700.0
2009-09-09 15:35:00,43.92,44.01,43.87,44.01,7400.0,23.2604,23.3081,23.2339,23.3081,7400.0
2009-09-09 15:40:00,43.99,44.13,43.99,44.11,17500.0,23.2975,23.3716,23.2975,23.361,17500.0
2009-09-09 15:45:00,44.13,44.29,44.1,44.28,30000.0,23.3716,23.4564,23.3557,23.4511,30000.0
2009-09-09 15:50:00,44.25,44.29,44.17,44.17,48100.0,23.4352,23.4564,23.3928,23.3928,48100.0
2009-09-09 15:55:00,44.19,44.35,44.16,44.3,76400.0,23.4034,23.4881,23.3875,23.4617,76400.0
2009-09-10 09:30:00,44.19,44.24,44.0,44.1,4600.0,23.4034,23.4299,23.3028,23.3557,4600.0
2009-09-10 09:35:00,44.11,44.29,44.08,44.13,3600.0,23.361,23.4564,23.3452,23.3716,3600.0
2009-09-10 09:40:00,44.07,44.19,43.78,43.85,4200.0,23.3399,23.4034,23.1863,23.2233,4200.0
2009-09-10 09:45:00,43.8,43.87,43.67,43.87,11400.0,23.1969,23.2339,23.128,23.2339,11400.0
2009-09-10 09:50:00,43.87,43.93,43.7,43.93,2800.0,23.2339,23.2657,23.1439,23.2657,2800.0
2009-09-10 09:55:00,43.92,43.97,43.91,43.92,1800.0,23.2604,23.2869,23.2551,23.2604,1800.0
2009-09-10 10:00:00,43.9,44.15,43.88,44.11,4600.0,23.2498,23.3822,23.2392,23.361,4600.0
2009-09-10 10:05:00,44.09,44.26,44.02,44.25,6500.0,23.3504,23.4405,23.3134,23.4352,6500.0
2009-09-10 10:10:00,44.24,44.3,44.21,44.26,5700.0,23.4299,23.4617,23.414,23.4405,5700.0
2009-09-10 10:15:00,44.26,44.28,44.2,44.2,5400.0,23.4405,23.4511,23.4087,23.4087,5400.0
2009-09-10 10:20:00,44.19,44.19,43.92,43.92,6200.0,23.4034,23.4034,23.2604,23.2604,6200.0
2009-09-10 10:25:00,43.96,43.97,43.89,43.89,1800.0,23.2816,23.2869,23.2445,23.2445,1800.0
2009-09-10 10:30:00,43.89,44.0,43.87,43.97,5100.0,23.2445,23.3028,23.2339,23.2869,5100.0
2009-09-10 10:35:00,43.98,44.15,43.98,44.13,2400.0,23.2922,23.3822,23.2922,23.3716,2400.0
2009-09-10 10:40:00,44.13,44.13,44.08,44.08,1700.0,23.3716,23.3716,23.3452,23.3452,1700.0
2009-09-10 10:45:00,44.06,44.1,44.05,44.06,700.0,23.3346,23.3557,23.3293,23.3346,700.0
2009-09-10 10:50:00,44.07,44.21,44.07,44.19,5400.0,23.3399,23.414,23.3399,23.4034,5400.0
2009-09-10 10:55:00,44.17,44.21,44.09,44.12,3700.0,23.3928,23.414,23.3504,23.3663,3700.0
2009-09-10 11:00:00,44.13,44.17,44.11,44.14,4600.0,23.3716,23.3928,23.361,23.3769,4600.0
2009-09-10 11:05:00,44.18,44.27,44.18,44.24,10800.0,23.3981,23.4458,23.3981,23.4299,10800.0
2009-09-10 11:10:00,44.24,44.27,44.24,44.25,3800.0,23.4299,23.4458,23.4299,23.4352,3800.0
2009-09-10 11:15:00,44.25,44.25,44.18,44.18,5000.0,23.4352,23.4352,23.3981,23.3981,5000.0
2009-09-10 11:20:00,44.17,44.23,44.16,44.23,8500.0,23.3928,23.4246,23.3875,23.4246,8500.0
2009-09-10 11:25:00,44.22,44.26,44.2,44.25,7900.0,23.4193,23.4405,23.4087,23.4352,7900.0
2009-09-10 11:30:00,44.25,44.27,44.25,44.26,4500.0,23.4352,23.4458,23.4352,23.4405,4500.0
2009-09-10 11:35:00,44.25,44.29,44.24,44.26,18400.0,23.4352,23.4564,23.4299,23.4405,18400.0
2009-09-10 11:40:00,44.26,44.28,44.23,44.23,8500.0,23.4405,23.4511,23.4246,23.4246,8500.0
2009-09-10 11:45:00,44.24,44.29,44.24,44.29,2600.0,23.4299,23.4564,23.4299,23.4564,2600.0
2009-09-10 11:50:00,44.28,44.3,44.22,44.22,7200.0,23.4511,23.4617,23.4193,23.4193,7200.0
2009-09-10 11:55:00,44.22,44.23,44.15,44.23,2500.0,23.4193,23.4246,23.3822,23.4246,2500.0
2009-09-10 12:00:00,44.23,44.3,44.21,44.26,2700.0,23.4246,23.4617,23.414,23.4405,2700.0
2009-09-10 12:05:00,44.29,44.3,44.28,44.29,400.0,23.4564,23.4617,23.4511,23.4564,400.0
2009-09-10 12:10:00,44.3,44.3,44.24,44.24,4800.0,23.4617,23.4617,23.4299,23.4299,4800.0
2009-09-10 12:15:00,44.21,44.21,44.14,44.15,2800.0,23.414,23.414,23.3769,23.3822,2800.0
2009-09-10 12:20:00,44.15,44.18,44.13,44.18,1700.0,23.3822,23.3981,23.3716,23.3981,1700.0
2009-09-10 12:25:00,44.19,44.26,44.18,44.26,3000.0,23.4034,23.4405,23.3981,23.4405,3000.0
2009-09-10 12:30:00,44.28,44.3,44.28,44.28,1800.0,23.4511,23.4617,23.4511,23.4511,1800.0
2009-09-10 12:35:00,44.29,44.29,44.24,44.29,4100.0,23.4564,23.4564,23.4299,23.4564,4100.0
2009-09-10 12:40:00,44.29,44.31,44.28,44.28,4500.0,23.4564,23.467,23.4511,23.4511,4500.0
2009-09-10 12:45:00,44.29,44.3,44.28,44.3,2700.0,23.4564,23.4617,23.4511,23.4617,2700.0
2009-09-10 12:50:00,44.3,44.3,44.29,44.29,2100.0,23.4617,23.4617,23.4564,23.4564,2100.0
2009-09-10 12:55:00,44.3,44.3,44.27,44.28,1600.0,23.4617,23.4617,23.4458,23.4511,1600.0
2009-09-10 13:00:00,44.28,44.31,44.25,44.25,7100.0,23.4511,23.467,23.4352,23.4352,7100.0
2009-09-10 13:05:00,44.26,44.32,44.26,44.3,4700.0,23.4405,23.4723,23.4405,23.4617,4700.0
2009-09-10 13:10:00,44.31,44.32,44.22,44.27,3200.0,23.467,23.4723,23.4193,23.4458,3200.0
2009-09-10 13:15:00,44.26,44.29,44.26,44.26,2400.0,23.4405,23.4564,23.4405,23.4405,2400.0
2009-09-10 13:20:00,44.25,44.27,44.14,44.17,3900.0,23.4352,23.4458,23.3769,23.3928,3900.0
2009-09-10 13:25:00,44.17,44.18,44.14,44.15,1800.0,23.3928,23.3981,23.3769,23.3822,1800.0
2009-09-10 13:30:00,44.18,44.19,44.14,44.14,4100.0,23.3981,23.4034,23.3769,23.3769,4100.0
2009-09-10 13:35:00,44.14,44.15,44.1,44.15,4100.0,23.3769,23.3822,23.3557,23.3822,4100.0
2009-09-10 13:40:00,44.14,44.18,44.13,44.13,5000.0,23.3769,23.3981,23.3716,23.3716,5000.0
2009-09-10 13:45:00,44.11,44.18,44.1,44.16,8600.0,23.361,23.3981,23.3557,23.3875,8600.0
2009-09-10 13:50:00,44.16,44.3,44.16,44.24,30500.0,23.3875,23.4617,23.3875,23.4299,30500.0
2009-09-10 13:55:00,44.25,44.34,44.23,44.34,23900.0,23.4352,23.4828,23.4246,23.4828,23900.0
2009-09-10 14:00:00,44.34,44.4,44.33,44.36,11300.0,23.4828,23.5146,23.4776,23.4934,11300.0
2009-09-10 14:05:00,44.38,44.4,44.36,44.38,3300.0,23.504,23.5146,23.4934,23.504,3300.0
2009-09-10 14:10:00,44.37,44.38,44.33,44.34,5900.0,23.4987,23.504,23.4776,23.4828,5900.0
2009-09-10 14:15:00,44.36,44.38,44.35,44.38,5500.0,23.4934,23.504,23.4881,23.504,5500.0
2009-09-10 14:20:00,44.4,44.44,44.38,44.42,6500.0,23.5146,23.5358,23.504,23.5252,6500.0
2009-09-10 14:25:00,44.41,44.42,44.38,44.42,9500.0,23.5199,23.5252,23.504,23.5252,9500.0
2009-09-10 14:30:00,44.42,44.45,44.4,44.45,8000.0,23.5252,23.5411,23.5146,23.5411,8000.0
2009-09-10 14:35:00,44.45,44.51,44.45,44.5,8700.0,23.5411,23.5729,23.5411,23.5676,8700.0
2009-09-10 14:40:00,44.5,44.58,44.5,44.57,6400.0,23.5676,23.61,23.5676,23.6047,6400.0
2009-09-10 14:45:00,44.57,44.58,44.53,44.58,8800.0,23.6047,23.61,23.5835,23.61,8800.0
2009-09-10 14:50:00,44.58,44.6,44.56,44.59,10500.0,23.61,23.6205,23.5994,23.6153,10500.0
2009-09-10 14:55:00,44.6,44.65,44.59,44.63,5700.0,23.6205,23.647,23.6153,23.6364,5700.0
2009-09-10 15:00:00,44.63,44.71,44.61,44.7,18400.0,23.6364,23.6788,23.6258,23.6735,18400.0
2009-09-10 15:05:00,44.69,44.72,44.66,44.72,21000.0,23.6682,23.6841,23.6523,23.6841,21000.0
2009-09-10 15:10:00,44.72,44.72,44.7,44.72,7000.0,23.6841,23.6841,23.6735,23.6841,7000.0
2009-09-10 15:15:00,44.72,44.73,44.67,44.7,11000.0,23.6841,23.6894,23.6576,23.6735,11000.0
2009-09-10 15:20:00,44.7,44.72,44.66,44.69,4700.0,23.6735,23.6841,23.6523,23.6682,4700.0
2009-09-10 15:25:00,44.72,44.72,44.68,44.7,3900.0,23.6841,23.6841,23.6629,23.6735,3900.0
2009-09-10 15:30:00,44.7,44.72,44.68,44.72,11900.0,23.6735,23.6841,23.6629,23.6841,11900.0
2009-09-10 15:35:00,44.7,44.7,44.58,44.63,11100.0,23.6735,23.6735,23.61,23.6364,11100.0
2009-09-10 15:40:00,44.61,44.61,44.52,44.53,13400.0,23.6258,23.6258,23.5782,23.5835,13400.0
2009-09-10 15:45:00,44.53,44.55,44.5,44.51,20200.0,23.5835,23.5941,23.5676,23.5729,20200.0
2009-09-10 15:50:00,44.52,44.55,44.5,44.53,21200.0,23.5782,23.5941,23.5676,23.5835,21200.0
2009-09-10 15:55:00,44.53,44.68,44.53,44.66,55500.0,23.5835,23.6629,23.5835,23.6523,55500.0
2009-09-11 09:30:00,43.94,44.22,43.94,44.03,8100.0,23.4623,23.6118,23.4623,23.5103,8100.0
2009-09-11 09:35:00,44.08,44.15,44.01,44.07,3800.0,23.537,23.5744,23.4997,23.5317,3800.0
2009-09-11 09:40:00,44.02,44.06,43.93,43.95,2300.0,23.505,23.5263,23.4569,23.4676,2300.0
2009-09-11 09:45:00,43.99,44.24,43.99,44.21,4100.0,23.489,23.6225,23.489,23.6064,4100.0
2009-09-11 09:50:00,44.19,44.22,44.07,44.17,4700.0,23.5958,23.6118,23.5317,23.5851,4700.0
2009-09-11 09:55:00,44.21,44.25,44.16,44.22,7200.0,23.6064,23.6278,23.5797,23.6118,7200.0
2009-09-11 10:00:00,44.22,44.29,44.16,44.2,14500.0,23.6118,23.6492,23.5797,23.6011,14500.0
2009-09-11 10:05:00,44.15,44.19,44.08,44.19,2800.0,23.5744,23.5958,23.537,23.5958,2800.0
2009-09-11 10:10:00,44.26,44.26,44.14,44.21,4200.0,23.6331,23.6331,23.5691,23.6064,4200.0
2009-09-11 10:15:00,44.23,44.24,44.1,44.1,3600.0,23.6171,23.6225,23.5477,23.5477,3600.0
2009-09-11 10:20:00,44.12,44.2,44.12,44.18,2600.0,23.5584,23.6011,23.5584,23.5904,2600.0
2009-09-11 10:25:00,44.15,44.15,44.02,44.06,4000.0,23.5744,23.5744,23.505,23.5263,4000.0
2009-09-11 10:30:00,44.02,44.21,44.02,44.13,3900.0,23.505,23.6064,23.505,23.5637,3900.0
2009-09-11 10:35:00,44.13,44.25,44.13,44.13,5600.0,23.5637,23.6278,23.5637,23.5637,5600.0
2009-09-11 10:40:00,44.12,44.12,43.97,43.97,3900.0,23.5584,23.5584,23.4783,23.4783,3900.0
2009-09-11 10:45:00,43.97,44.03,43.82,43.82,5800.0,23.4783,23.5103,23.3982,23.3982,5800.0
2009-09-11 10:50:00,43.8,43.8,43.68,43.7,9500.0,23.3875,23.3875,23.3234,23.3341,9500.0
2009-09-11 10:55:00,43.69,43.76,43.69,43.71,9000.0,23.3288,23.3662,23.3288,23.3395,9000.0
2009-09-11 11:00:00,43.7,43.77,43.64,43.72,19700.0,23.3341,23.3715,23.3021,23.3448,19700.0
2009-09-11 11:05:00,43.75,43.88,43.75,43.85,7100.0,23.3608,23.4302,23.3608,23.4142,7100.0
2009-09-11 11:10:00,43.85,43.87,43.83,43.83,3300.0,23.4142,23.4249,23.4035,23.4035,3300.0
2009-09-11 11:15:00,43.84,43.88,43.83,43.84,6300.0,23.4089,23.4302,23.4035,23.4089,6300.0
2009-09-11 11:20:00,43.84,43.87,43.83,43.86,3800.0,23.4089,23.4249,23.4035,23.4196,3800.0
2009-09-11 11:25:00,43.86,43.88,43.74,43.75,9400.0,23.4196,23.4302,23.3555,23.3608,9400.0
2009-09-11 11:30:00,43.73,43.83,43.73,43.8,5100.0,23.3501,23.4035,23.3501,23.3875,5100.0
2009-09-11 11:35:00,43.8,43.87,43.79,43.85,5200.0,23.3875,23.4249,23.3822,23.4142,5200.0
2009-09-11 11:40:00,43.86,43.86,43.72,43.72,4900.0,23.4196,23.4196,23.3448,23.3448,4900.0
2009-09-11 11:45:00,43.75,43.76,43.61,43.61,7700.0,23.3608,23.3662,23.2861,23.2861,7700.0
2009-09-11 11:50:00,43.63,43.63,43.54,43.62,6200.0,23.2967,23.2967,23.2487,23.2914,6200.0
2009-09-11 11:55:00,43.63,43.78,43.63,43.78,3000.0,23.2967,23.3768,23.2967,23.3768,3000.0
2009-09-11 12:00:00,43.77,43.78,43.72,43.78,3500.0,23.3715,23.3768,23.3448,23.3768,3500.0
2009-09-11 12:05:00,43.77,43.79,43.73,43.79,3300.0,23.3715,23.3822,23.3501,23.3822,3300.0
2009-09-11 12:10:00,43.81,43.92,43.81,43.92,2100.0,23.3929,23.4516,23.3929,23.4516,2100.0
2009-09-11 12:15:00,43.94,43.96,43.81,43.81,4000.0,23.4623,23.473,23.3929,23.3929,4000.0
2009-09-11 12:20:00,43.81,43.82,43.68,43.7,5500.0,23.3929,23.3982,23.3234,23.3341,5500.0
2009-09-11 12:25:00,43.67,43.67,43.62,43.64,2700.0,23.3181,23.3181,23.2914,23.3021,2700.0
2009-09-11 12:30:00,43.66,43.66,43.63,43.64,2000.0,23.3128,23.3128,23.2967,23.3021,2000.0
2009-09-11 12:35:00,43.66,43.66,43.5,43.52,6100.0,23.3128,23.3128,23.2273,23.238,6100.0
2009-09-11 12:40:00,43.52,43.55,43.35,43.53,4600.0,23.238,23.254,23.1472,23.2433,4600.0
2009-09-11 12:45:00,43.6,43.61,43.54,43.57,3400.0,23.2807,23.2861,23.2487,23.2647,3400.0
2009-09-11 12:50:00,43.57,43.7,43.56,43.66,2700.0,23.2647,23.3341,23.2594,23.3128,2700.0
2009-09-11 12:55:00,43.68,43.68,43.55,43.56,5800.0,23.3234,23.3234,23.254,23.2594,5800.0
2009-09-11 13:00:00,43.56,43.58,43.52,43.57,4700.0,23.2594,23.27,23.238,23.2647,4700.0
2009-09-11 13:05:00,43.58,43.66,43.58,43.63,4100.0,23.27,23.3128,23.27,23.2967,4100.0
2009-09-11 13:10:00,43.62,43.65,43.62,43.62,5200.0,23.2914,23.3074,23.2914,23.2914,5200.0
2009-09-11 13:15:00,43.63,43.76,43.63,43.69,11100.0,23.2967,23.3662,23.2967,23.3288,11100.0
2009-09-11 13:20:00,43.66,43.67,43.6,43.63,5500.0,23.3128,23.3181,23.2807,23.2967,5500.0
2009-09-11 13:25:00,43.63,43.65,43.62,43.62,3200.0,23.2967,23.3074,23.2914,23.2914,3200.0
2009-09-11 13:30:00,43.65,43.69,43.65,43.69,2500.0,23.3074,23.3288,23.3074,23.3288,2500.0
2009-09-11 13:35:00,43.71,43.72,43.67,43.69,3300.0,23.3395,23.3448,23.3181,23.3288,3300.0
2009-09-11 13:40:00,43.7,43.72,43.66,43.68,4300.0,23.3341,23.3448,23.3128,23.3234,4300.0
2009-09-11 13:45:00,43.68,43.7,43.57,43.57,11000.0,23.3234,23.3341,23.2647,23.2647,11000.0
2009-09-11 13:50:00,43.57,43.58,43.53,43.54,4900.0,23.2647,23.27,23.2433,23.2487,4900.0
2009-09-11 13:55:00,43.56,43.57,43.53,43.55,14900.0,23.2594,23.2647,23.2433,23.254,14900.0
2009-09-11 14:00:00,43.55,43.67,43.55,43.63,9400.0,23.254,23.3181,23.254,23.2967,9400.0
2009-09-11 14:05:00,43.62,43.64,43.53,43.63,4000.0,23.2914,23.3021,23.2433,23.2967,4000.0
2009-09-11 14:10:00,43.62,43.69,43.55,43.69,2300.0,23.2914,23.3288,23.254,23.3288,2300.0
2009-09-11 14:15:00,43.66,43.75,43.63,43.73,3600.0,23.3128,23.3608,23.2967,23.3501,3600.0
2009-09-11 14:20:00,43.73,43.82,43.73,43.82,4100.0,23.3501,23.3982,23.3501,23.3982,4100.0
2009-09-11 14:25:00,43.78,43.81,43.75,43.8,2500.0,23.3768,23.3929,23.3608,23.3875,2500.0
2009-09-11 14:30:00,43.81,43.94,43.81,43.94,2600.0,23.3929,23.4623,23.3929,23.4623,2600.0
2009-09-11 14:35:00,43.94,44.03,43.88,43.92,5500.0,23.4623,23.5103,23.4302,23.4516,5500.0
2009-09-11 14:40:00,43.91,43.92,43.82,43.86,2700.0,23.4463,23.4516,23.3982,23.4196,2700.0
2009-09-11 14:45:00,43.86,43.88,43.81,43.81,3100.0,23.4196,23.4302,23.3929,23.3929,3100.0
2009-09-11 14:50:00,43.84,43.87,43.81,43.82,9200.0,23.4089,23.4249,23.3929,23.3982,9200.0
2009-09-11 14:55:00,43.82,43.85,43.75,43.81,6200.0,23.3982,23.4142,23.3608,23.3929,6200.0
2009-09-11 15:00:00,43.83,43.86,43.81,43.81,5900.0,23.4035,23.4196,23.3929,23.3929,5900.0
2009-09-11 15:05:00,43.81,43.81,43.74,43.74,4200.0,23.3929,23.3929,23.3555,23.3555,4200.0
2009-09-11 15:10:00,43.74,43.78,43.7,43.76,6300.0,23.3555,23.3768,23.3341,23.3662,6300.0
2009-09-11 15:15:00,43.78,43.88,43.78,43.86,2900.0,23.3768,23.4302,23.3768,23.4196,2900.0
2009-09-11 15:20:00,43.86,43.99,43.84,43.99,5600.0,23.4196,23.489,23.4089,23.489,5600.0
2009-09-11 15:25:00,43.97,44.06,43.96,44.06,8700.0,23.4783,23.5263,23.473,23.5263,8700.0
2009-09-11 15:30:00,44.04,44.04,43.89,43.89,9300.0,23.5157,23.5157,23.4356,23.4356,9300.0
2009-09-11 15:35:00,43.86,43.89,43.77,43.78,8100.0,23.4196,23.4356,23.3715,23.3768,8100.0
2009-09-11 15:40:00,43.78,43.94,43.78,43.92,11600.0,23.3768,23.4623,23.3768,23.4516,11600.0
2009-09-11 15:45:00,43.94,43.94,43.87,43.88,12400.0,23.4623,23.4623,23.4249,23.4302,12400.0
2009-09-11 15:50:00,43.89,43.95,43.88,43.93,15400.0,23.4356,23.4676,23.4302,23.4569,15400.0
2009-09-11 15:55:00,43.93,43.94,43.62,43.66,45000.0,23.4569,23.4623,23.2914,23.3128,45000.0
2009-09-14 09:30:00,43.36,43.67,43.26,43.67,9100.0,23.1526,23.3181,23.0992,23.3181,9100.0
2009-09-14 09:35:00,43.71,43.71,43.43,43.44,6800.0,23.3395,23.3395,23.19,23.1953,6800.0
2009-09-14 09:40:00,43.5,43.72,43.48,43.7,5600.0,23.2273,23.3448,23.2167,23.3341,5600.0
2009-09-14 09:45:00,43.76,43.79,43.59,43.67,6300.0,23.3662,23.3822,23.2754,23.3181,6300.0
2009-09-14 09:50:00,43.61,43.72,43.6,43.7,5100.0,23.2861,23.3448,23.2807,23.3341,5100.0
2009-09-14 09:55:00,43.73,43.85,43.67,43.85,6000.0,23.3501,23.4142,23.3181,23.4142,6000.0
2009-09-14 10:00:00,43.83,43.92,43.79,43.8,3400.0,23.4035,23.4516,23.3822,23.3875,3400.0
2009-09-14 10:05:00,43.82,43.85,43.69,43.79,5500.0,23.3982,23.4142,23.3288,23.3822,5500.0
2009-09-14 10:10:00,43.8,43.82,43.7,43.8,4000.0,23.3875,23.3982,23.3341,23.3875,4000.0
2009-09-14 10:15:00,43.82,43.9,43.8,43.8,5900.0,23.3982,23.4409,23.3875,23.3875,5900.0
2009-09-14 10:20:00,43.79,43.86,43.72,43.74,3900.0,23.3822,23.4196,23.3448,23.3555,3900.0
2009-09-14 10:25:00,43.73,43.79,43.73,43.78,2700.0,23.3501,23.3822,23.3501,23.3768,2700.0
2009-09-14 10:30:00,43.78,43.78,43.67,43.67,2100.0,23.3768,23.3768,23.3181,23.3181,2100.0
2009-09-14 10:35:00,43.67,43.69,43.62,43.68,8900.0,23.3181,23.3288,23.2914,23.3234,8900.0
2009-09-14 10:40:00,43.7,43.89,43.69,43.83,2700.0,23.3341,23.4356,23.3288,23.4035,2700.0
2009-09-14 10:45:00,43.89,43.97,43.86,43.97,1200.0,23.4356,23.4783,23.4196,23.4783,1200.0
2009-09-14 10:50:00,43.95,43.99,43.91,43.92,5200.0,23.4676,23.489,23.4463,23.4516,5200.0
2009-09-14 10:55:00,43.9,43.95,43.87,43.95,3100.0,23.4409,23.4676,23.4249,23.4676,3100.0
2009-09-14 11:00:00,43.95,43.99,43.93,43.95,3400.0,23.4676,23.489,23.4569,23.4676,3400.0
2009-09-14 11:05:00,43.94,44.13,43.93,44.11,13000.0,23.4623,23.5637,23.4569,23.553,13000.0
2009-09-14 11:10:00,44.15,44.35,44.13,44.35,4400.0,23.5744,23.6812,23.5637,23.6812,4400.0
2009-09-14 11:15:00,44.36,44.44,44.36,44.44,3200.0,23.6865,23.7293,23.6865,23.7293,3200.0
2009-09-14 11:20:00,44.45,44.51,44.43,44.49,3900.0,23.7346,23.7666,23.7239,23.756,3900.0
2009-09-14 11:25:00,44.52,44.54,44.4,44.54,8000.0,23.772,23.7827,23.7079,23.7827,8000.0
2009-09-14 11:30:00,44.54,44.64,44.5,44.54,4500.0,23.7827,23.836,23.7613,23.7827,4500.0
2009-09-14 11:35:00,44.51,44.53,44.32,44.35,6100.0,23.7666,23.7773,23.6652,23.6812,6100.0
2009-09-14 11:40:00,44.32,44.33,44.11,44.11,13200.0,23.6652,23.6705,23.553,23.553,13200.0
2009-09-14 11:45:00,44.13,44.22,44.11,44.11,2600.0,23.5637,23.6118,23.553,23.553,2600.0
2009-09-14 11:50:00,44.07,44.15,44.07,44.15,34900.0,23.5317,23.5744,23.5317,23.5744,34900.0
2009-09-14 11:55:00,44.15,44.17,44.14,44.17,6200.0,23.5744,23.5851,23.5691,23.5851,6200.0
2009-09-14 12:00:00,44.24,44.27,44.22,44.27,1000.0,23.6225,23.6385,23.6118,23.6385,1000.0
2009-09-14 12:05:00,44.27,44.3,44.26,44.28,1300.0,23.6385,23.6545,23.6331,23.6438,1300.0
2009-09-14 12:10:00,44.29,44.37,44.29,44.37,2700.0,23.6492,23.6919,23.6492,23.6919,2700.0
2009-09-14 12:15:00,44.37,44.46,44.37,44.46,33700.0,23.6919,23.7399,23.6919,23.7399,33700.0
2009-09-14 12:20:00,44.47,44.54,44.45,44.54,9100.0,23.7453,23.7827,23.7346,23.7827,9100.0
2009-09-14 12:25:00,44.55,44.56,44.55,44.56,1100.0,23.788,23.7933,23.788,23.7933,1100.0
2009-09-14 12:30:00,44.55,44.56,44.45,44.48,2600.0,23.788,23.7933,23.7346,23.7506,2600.0
2009-09-14 12:35:00,44.48,44.5,44.45,44.49,2700.0,23.7506,23.7613,23.7346,23.756,2700.0
2009-09-14 12:40:00,44.5,44.51,44.49,44.49,2000.0,23.7613,23.7666,23.756,23.756,2000.0
2009-09-14 12:45:00,44.48,44.48,44.36,44.37,1200.0,23.7506,23.7506,23.6865,23.6919,1200.0
2009-09-14 12:50:00,44.35,44.38,44.33,44.37,3700.0,23.6812,23.6972,23.6705,23.6919,3700.0
2009-09-14 12:55:00,44.37,44.37,44.33,44.34,4100.0,23.6919,23.6919,23.6705,23.6759,4100.0
2009-09-14 13:00:00,44.35,44.35,44.25,44.27,2500.0,23.6812,23.6812,23.6278,23.6385,2500.0
2009-09-14 13:05:00,44.28,44.28,44.27,44.27,400.0,23.6438,23.6438,23.6385,23.6385,400.0
2009-09-14 13:10:00,44.26,44.28,44.26,44.27,1300.0,23.6331,23.6438,23.6331,23.6385,1300.0
2009-09-14 13:15:00,44.26,44.27,44.21,44.22,1600.0,23.6331,23.6385,23.6064,23.6118,1600.0
2009-09-14 13:20:00,44.22,44.22,44.2,44.22,2500.0,23.6118,23.6118,23.6011,23.6118,2500.0
2009-09-14 13:25:00,44.22,44.22,44.2,44.22,900.0,23.6118,23.6118,23.6011,23.6118,900.0
2009-09-14 13:30:00,44.23,44.32,44.23,44.32,1700.0,23.6171,23.6652,23.6171,23.6652,1700.0
2009-09-14 13:35:00,44.31,44.43,44.29,44.39,5100.0,23.6598,23.7239,23.6492,23.7026,5100.0
2009-09-14 13:40:00,44.39,44.42,44.37,44.39,1600.0,23.7026,23.7186,23.6919,23.7026,1600.0
2009-09-14 13:45:00,44.4,44.49,44.38,44.44,2600.0,23.7079,23.756,23.6972,23.7293,2600.0
2009-09-14 13:50:00,44.42,44.49,44.41,44.47,7500.0,23.7186,23.756,23.7132,23.7453,7500.0
2009-09-14 13:55:00,44.48,44.5,44.43,44.49,6500.0,23.7506,23.7613,23.7239,23.756,6500.0
2009-09-14 14:00:00,44.49,44.5,44.45,44.5,5300.0,23.756,23.7613,23.7346,23.7613,5300.0
2009-09-14 14:05:00,44.49,44.5,44.45,44.47,2900.0,23.756,23.7613,23.7346,23.7453,2900.0
2009-09-14 14:10:00,44.49,44.5,44.49,44.49,2400.0,23.756,23.7613,23.756,23.756,2400.0
2009-09-14 14:15:00,44.49,44.5,44.46,44.46,1300.0,23.756,23.7613,23.7399,23.7399,1300.0
2009-09-14 14:20:00,44.48,44.5,44.47,44.48,3400.0,23.7506,23.7613,23.7453,23.7506,3400.0
2009-09-14 14:25:00,44.47,44.69,44.46,44.69,10100.0,23.7453,23.8627,23.7399,23.8627,10100.0
2009-09-14 14:30:00,44.73,44.73,44.63,44.63,3200.0,23.8841,23.8841,23.8307,23.8307,3200.0
2009-09-14 14:35:00,44.63,44.63,44.56,44.56,2400.0,23.8307,23.8307,23.7933,23.7933,2400.0
2009-09-14 14:40:00,44.58,44.76,44.58,44.76,15700.0,23.804,23.9001,23.804,23.9001,15700.0
2009-09-14 14:45:00,44.77,44.82,44.76,44.77,6300.0,23.9055,23.9322,23.9001,23.9055,6300.0
2009-09-14 14:50:00,44.77,44.83,44.75,44.75,9100.0,23.9055,23.9375,23.8948,23.8948,9100.0
2009-09-14 14:55:00,44.74,44.85,44.72,44.82,7900.0,23.8894,23.9482,23.8788,23.9322,7900.0
2009-09-14 15:00:00,44.81,44.83,44.78,44.79,6000.0,23.9268,23.9375,23.9108,23.9161,6000.0
2009-09-14 15:05:00,44.79,44.87,44.72,44.87,14700.0,23.9161,23.9589,23.8788,23.9589,14700.0
2009-09-14 15:10:00,44.85,44.85,44.78,44.82,4000.0,23.9482,23.9482,23.9108,23.9322,4000.0
2009-09-14 15:15:00,44.81,44.83,44.8,44.81,6300.0,23.9268,23.9375,23.9215,23.9268,6300.0
2009-09-14 15:20:00,44.82,44.85,44.8,44.83,7300.0,23.9322,23.9482,23.9215,23.9375,7300.0
2009-09-14 15:25:00,44.83,44.84,44.77,44.78,6300.0,23.9375,23.9428,23.9055,23.9108,6300.0
2009-09-14 15:30:00,44.8,44.86,44.78,44.86,14300.0,23.9215,23.9535,23.9108,23.9535,14300.0
2009-09-14 15:35:00,44.85,44.9,44.82,44.84,13800.0,23.9482,23.9749,23.9322,23.9428,13800.0
2009-09-14 15:40:00,44.85,44.97,44.83,44.92,29900.0,23.9482,24.0123,23.9375,23.9856,29900.0
2009-09-14 15:45:00,44.91,44.98,44.86,44.96,22400.0,23.9802,24.0176,23.9535,24.0069,22400.0
2009-09-14 15:50:00,44.95,44.98,44.86,44.92,21500.0,24.0016,24.0176,23.9535,23.9856,21500.0
2009-09-14 15:55:00,44.91,45.04,44.91,45.02,54200.0,23.9802,24.0496,23.9802,24.039,54200.0
2009-09-15 09:30:00,44.95,45.69,44.95,45.69,12900.0,24.0016,24.3967,24.0016,24.3967,12900.0
2009-09-15 09:35:00,45.68,46.0,45.49,45.49,41000.0,24.3914,24.5622,24.2899,24.2899,41000.0
2009-09-15 09:40:00,45.49,45.69,45.44,45.64,11800.0,24.2899,24.3967,24.2632,24.37,11800.0
2009-09-15 09:45:00,45.67,45.73,45.55,45.67,12900.0,24.386,24.4181,24.322,24.386,12900.0
2009-09-15 09:50:00,45.65,45.65,45.39,45.46,7900.0,24.3753,24.3753,24.2365,24.2739,7900.0
2009-09-15 09:55:00,45.42,45.49,45.34,45.44,8600.0,24.2525,24.2899,24.2098,24.2632,8600.0
2009-09-15 10:00:00,45.48,45.55,45.11,45.19,15900.0,24.2846,24.322,24.087,24.1297,15900.0
2009-09-15 10:05:00,45.22,45.23,45.0,45.08,5900.0,24.1457,24.1511,24.0283,24.071,5900.0
2009-09-15 10:10:00,45.07,45.07,44.82,44.89,8900.0,24.0657,24.0657,23.9322,23.9695,8900.0
2009-09-15 10:15:00,44.89,45.24,44.89,45.19,7300.0,23.9695,24.1564,23.9695,24.1297,7300.0
2009-09-15 10:20:00,45.19,45.35,45.16,45.28,6600.0,24.1297,24.2152,24.1137,24.1778,6600.0
2009-09-15 10:25:00,45.29,45.47,45.27,45.36,11800.0,24.1831,24.2792,24.1724,24.2205,11800.0
2009-09-15 10:30:00,45.35,45.41,45.3,45.3,6400.0,24.2152,24.2472,24.1885,24.1885,6400.0
2009-09-15 10:35:00,45.3,45.35,45.25,45.27,2900.0,24.1885,24.2152,24.1618,24.1724,2900.0
2009-09-15 10:40:00,45.27,45.42,45.27,45.36,3800.0,24.1724,24.2525,24.1724,24.2205,3800.0
2009-09-15 10:45:00,45.37,45.46,45.35,45.46,3600.0,24.2258,24.2739,24.2152,24.2739,3600.0
2009-09-15 10:50:00,45.46,45.47,45.15,45.15,3700.0,24.2739,24.2792,24.1084,24.1084,3700.0
2009-09-15 10:55:00,45.21,45.37,45.19,45.37,3600.0,24.1404,24.2258,24.1297,24.2258,3600.0
2009-09-15 11:00:00,45.36,45.46,45.32,45.33,4000.0,24.2205,24.2739,24.1991,24.2045,4000.0
2009-09-15 11:05:00,45.29,45.39,45.28,45.37,5600.0,24.1831,24.2365,24.1778,24.2258,5600.0
2009-09-15 11:10:00,45.34,45.38,45.24,45.24,3200.0,24.2098,24.2312,24.1564,24.1564,3200.0
2009-09-15 11:15:00,45.23,45.25,45.11,45.19,2700.0,24.1511,24.1618,24.087,24.1297,2700.0
2009-09-15 11:20:00,45.23,45.25,45.17,45.17,1700.0,24.1511,24.1618,24.119,24.119,1700.0
2009-09-15 11:25:00,45.19,45.19,45.1,45.17,4400.0,24.1297,24.1297,24.0817,24.119,4400.0
2009-09-15 11:30:00,45.15,45.24,45.15,45.22,3100.0,24.1084,24.1564,24.1084,24.1457,3100.0
2009-09-15 11:35:00,45.2,45.35,45.19,45.26,8000.0,24.1351,24.2152,24.1297,24.1671,8000.0
2009-09-15 11:40:00,45.27,45.32,45.25,45.32,4500.0,24.1724,24.1991,24.1618,24.1991,4500.0
2009-09-15 11:45:00,45.36,45.64,45.33,45.64,8600.0,24.2205,24.37,24.2045,24.37,8600.0
2009-09-15 11:50:00,45.64,45.69,45.6,45.61,4900.0,24.37,24.3967,24.3486,24.354,4900.0
2009-09-15 11:55:00,45.61,45.72,45.61,45.66,13100.0,24.354,24.4127,24.354,24.3807,13100.0
2009-09-15 12:00:00,45.66,45.68,45.63,45.64,4100.0,24.3807,24.3914,24.3647,24.37,4100.0
2009-09-15 12:05:00,45.64,45.67,45.62,45.66,9500.0,24.37,24.386,24.3593,24.3807,9500.0
2009-09-15 12:10:00,45.62,45.62,45.52,45.52,13800.0,24.3593,24.3593,24.3059,24.3059,13800.0
2009-09-15 12:15:00,45.55,45.55,45.41,45.43,9100.0,24.322,24.322,24.2472,24.2579,9100.0
2009-09-15 12:20:00,45.44,45.46,45.37,45.37,5700.0,24.2632,24.2739,24.2258,24.2258,5700.0
2009-09-15 12:25:00,45.4,45.4,45.34,45.34,4900.0,24.2419,24.2419,24.2098,24.2098,4900.0
2009-09-15 12:30:00,45.34,45.39,45.25,45.39,16100.0,24.2098,24.2365,24.1618,24.2365,16100.0
2009-09-15 12:35:00,45.37,45.39,45.32,45.33,11400.0,24.2258,24.2365,24.1991,24.2045,11400.0
2009-09-15 12:40:00,45.33,45.33,45.29,45.3,12000.0,24.2045,24.2045,24.1831,24.1885,12000.0
2009-09-15 12:45:00,45.29,45.31,45.26,45.31,4600.0,24.1831,24.1938,24.1671,24.1938,4600.0
2009-09-15 12:50:00,45.3,45.42,45.3,45.4,5700.0,24.1885,24.2525,24.1885,24.2419,5700.0
2009-09-15 12:55:00,45.4,45.43,45.34,45.43,13200.0,24.2419,24.2579,24.2098,24.2579,13200.0
2009-09-15 13:00:00,45.42,45.67,45.4,45.64,17800.0,24.2525,24.386,24.2419,24.37,17800.0
2009-09-15 13:05:00,45.63,45.68,45.58,45.68,8700.0,24.3647,24.3914,24.338,24.3914,8700.0
2009-09-15 13:10:00,45.68,45.79,45.65,45.78,17600.0,24.3914,24.4501,24.3753,24.4448,17600.0
2009-09-15 13:15:00,45.79,46.0,45.78,46.0,11800.0,24.4501,24.5622,24.4448,24.5622,11800.0
2009-09-15 13:20:00,46.0,46.28,45.99,46.2,30200.0,24.5622,24.7117,24.5569,24.669,30200.0
2009-09-15 13:25:00,46.19,46.25,46.18,46.19,10500.0,24.6637,24.6957,24.6583,24.6637,10500.0
2009-09-15 13:30:00,46.19,46.19,46.1,46.13,6200.0,24.6637,24.6637,24.6156,24.6316,6200.0
2009-09-15 13:35:00,46.1,46.14,46.05,46.14,3700.0,24.6156,24.637,24.5889,24.637,3700.0
2009-09-15 13:40:00,46.12,46.15,46.09,46.15,4200.0,24.6263,24.6423,24.6103,24.6423,4200.0
2009-09-15 13:45:00,46.15,46.15,46.11,46.13,2600.0,24.6423,24.6423,24.621,24.6316,2600.0
2009-09-15 13:50:00,46.13,46.15,46.09,46.12,17600.0,24.6316,24.6423,24.6103,24.6263,17600.0
2009-09-15 13:55:00,46.11,46.3,46.11,46.3,9800.0,24.621,24.7224,24.621,24.7224,9800.0
2009-09-15 14:00:00,46.3,46.33,46.12,46.12,12200.0,24.7224,24.7384,24.6263,24.6263,12200.0
2009-09-15 14:05:00,46.12,46.13,46.01,46.07,11600.0,24.6263,24.6316,24.5676,24.5996,11600.0
2009-09-15 14:10:00,46.07,46.1,46.02,46.03,3300.0,24.5996,24.6156,24.5729,24.5783,3300.0
2009-09-15 14:15:00,46.02,46.06,45.96,46.05,8000.0,24.5729,24.5943,24.5409,24.5889,8000.0
2009-09-15 14:20:00,46.06,46.1,46.05,46.06,2900.0,24.5943,24.6156,24.5889,24.5943,2900.0
2009-09-15 14:25:00,46.06,46.14,46.06,46.1,5800.0,24.5943,24.637,24.5943,24.6156,5800.0
2009-09-15 14:30:00,46.12,46.12,45.87,45.87,6500.0,24.6263,24.6263,24.4928,24.4928,6500.0
2009-09-15 14:35:00,45.84,45.84,45.66,45.75,11100.0,24.4768,24.4768,24.3807,24.4287,11100.0
2009-09-15 14:40:00,45.73,45.75,45.64,45.68,3800.0,24.4181,24.4287,24.37,24.3914,3800.0
2009-09-15 14:45:00,45.68,45.72,45.47,45.48,13900.0,24.3914,24.4127,24.2792,24.2846,13900.0
2009-09-15 14:50:00,45.47,45.57,45.46,45.55,5500.0,24.2792,24.3326,24.2739,24.322,5500.0
2009-09-15 14:55:00,45.54,45.72,45.54,45.67,6000.0,24.3166,24.4127,24.3166,24.386,6000.0
2009-09-15 15:00:00,45.68,45.72,45.65,45.68,7600.0,24.3914,24.4127,24.3753,24.3914,7600.0
2009-09-15 15:05:00,45.7,45.7,45.6,45.61,6200.0,24.402,24.402,24.3486,24.354,6200.0
2009-09-15 15:10:00,45.63,45.72,45.63,45.72,5300.0,24.3647,24.4127,24.3647,24.4127,5300.0
2009-09-15 15:15:00,45.7,45.78,45.67,45.78,5800.0,24.402,24.4448,24.386,24.4448,5800.0
2009-09-15 15:20:00,45.78,46.03,45.78,46.02,9800.0,24.4448,24.5783,24.4448,24.5729,9800.0
2009-09-15 15:25:00,46.02,46.03,45.94,45.95,10000.0,24.5729,24.5783,24.5302,24.5355,10000.0
2009-09-15 15:30:00,45.95,45.95,45.71,45.77,25000.0,24.5355,24.5355,24.4074,24.4394,25000.0
2009-09-15 15:35:00,45.75,45.8,45.75,45.8,7600.0,24.4287,24.4554,24.4287,24.4554,7600.0
2009-09-15 15:40:00,45.8,45.82,45.63,45.73,22800.0,24.4554,24.4661,24.3647,24.4181,22800.0
2009-09-15 15:45:00,45.74,45.79,45.71,45.79,15400.0,24.4234,24.4501,24.4074,24.4501,15400.0
2009-09-15 15:50:00,45.81,45.91,45.77,45.88,16400.0,24.4608,24.5142,24.4394,24.4982,16400.0
2009-09-15 15:55:00,45.89,45.89,45.73,45.78,60800.0,24.5035,24.5035,24.4181,24.4448,60800.0
2009-09-16 09:30:00,46.28,46.58,46.25,46.52,11500.0,24.7117,24.8719,24.6957,24.8399,11500.0
2009-09-16 09:35:00,46.47,46.49,45.85,45.99,10100.0,24.8132,24.8239,24.4821,24.5569,10100.0
2009-09-16 09:40:00,45.95,46.04,45.84,46.04,6200.0,24.5355,24.5836,24.4768,24.5836,6200.0
2009-09-16 09:45:00,45.98,46.11,45.96,46.04,4700.0,24.5516,24.621,24.5409,24.5836,4700.0
2009-09-16 09:50:00,46.02,46.17,46.01,46.06,7700.0,24.5729,24.653,24.5676,24.5943,7700.0
2009-09-16 09:55:00,46.08,46.6,46.08,46.54,7900.0,24.605,24.8826,24.605,24.8506,7900.0
2009-09-16 10:00:00,46.54,46.7,46.52,46.61,17900.0,24.8506,24.936,24.8399,24.888,17900.0
2009-09-16 10:05:00,46.58,46.62,46.41,46.41,8600.0,24.8719,24.8933,24.7812,24.7812,8600.0
2009-09-16 10:10:00,46.42,46.55,46.38,46.55,8700.0,24.7865,24.8559,24.7651,24.8559,8700.0
2009-09-16 10:15:00,46.49,46.57,46.48,46.5,11600.0,24.8239,24.8666,24.8185,24.8292,11600.0
2009-09-16 10:20:00,46.49,46.49,46.2,46.2,14600.0,24.8239,24.8239,24.669,24.669,14600.0
2009-09-16 10:25:00,46.13,46.25,45.97,45.97,15600.0,24.6316,24.6957,24.5462,24.5462,15600.0
2009-09-16 10:30:00,45.97,46.07,45.96,46.0,13200.0,24.5462,24.5996,24.5409,24.5622,13200.0
2009-09-16 10:35:00,45.94,46.03,45.87,45.88,6400.0,24.5302,24.5783,24.4928,24.4982,6400.0
2009-09-16 10:40:00,45.88,45.98,45.81,45.88,7900.0,24.4982,24.5516,24.4608,24.4982,7900.0
2009-09-16 10:45:00,45.87,46.02,45.87,45.95,6700.0,24.4928,24.5729,24.4928,24.5355,6700.0
2009-09-16 10:50:00,45.97,46.01,45.97,46.0,7400.0,24.5462,24.5676,24.5462,24.5622,7400.0
2009-09-16 10:55:00,45.99,46.03,45.93,45.95,5000.0,24.5569,24.5783,24.5249,24.5355,5000.0
2009-09-16 11:00:00,45.97,45.98,45.9,45.91,3600.0,24.5462,24.5516,24.5088,24.5142,3600.0
2009-09-16 11:05:00,45.93,45.93,45.85,45.9,3800.0,24.5249,24.5249,24.4821,24.5088,3800.0
2009-09-16 11:10:00,45.92,46.01,45.92,46.01,8300.0,24.5195,24.5676,24.5195,24.5676,8300.0
2009-09-16 11:15:00,46.01,46.02,45.96,46.01,14300.0,24.5676,24.5729,24.5409,24.5676,14300.0
2009-09-16 11:20:00,46.02,46.02,45.94,45.99,7400.0,24.5729,24.5729,24.5302,24.5569,7400.0
2009-09-16 11:25:00,45.99,46.05,45.98,45.99,12200.0,24.5569,24.5889,24.5516,24.5569,12200.0
2009-09-16 11:30:00,46.0,46.09,45.99,46.0,21100.0,24.5622,24.6103,24.5569,24.5622,21100.0
2009-09-16 11:35:00,46.0,46.12,45.99,46.09,30200.0,24.5622,24.6263,24.5569,24.6103,30200.0
2009-09-16 11:40:00,46.09,46.12,45.99,46.08,24400.0,24.6103,24.6263,24.5569,24.605,24400.0
2009-09-16 11:45:00,46.11,46.14,45.99,45.99,15100.0,24.621,24.637,24.5569,24.5569,15100.0
2009-09-16 11:50:00,46.03,46.05,45.98,46.0,17100.0,24.5783,24.5889,24.5516,24.5622,17100.0
2009-09-16 11:55:00,46.0,46.13,45.99,46.13,15200.0,24.5622,24.6316,24.5569,24.6316,15200.0
2009-09-16 12:00:00,46.12,46.22,46.12,46.18,19300.0,24.6263,24.6797,24.6263,24.6583,19300.0
2009-09-16 12:05:00,46.18,46.25,46.11,46.23,132100.0,24.6583,24.6957,24.621,24.685,132100.0
2009-09-16 12:10:00,46.25,46.25,46.11,46.15,19100.0,24.6957,24.6957,24.621,24.6423,19100.0
2009-09-16 12:15:00,46.16,46.19,46.09,46.19,10700.0,24.6477,24.6637,24.6103,24.6637,10700.0
2009-09-16 12:20:00,46.19,46.29,46.18,46.24,9300.0,24.6637,24.7171,24.6583,24.6904,9300.0
2009-09-16 12:25:00,46.24,46.33,46.24,46.31,5100.0,24.6904,24.7384,24.6904,24.7278,5100.0
2009-09-16 12:30:00,46.32,46.39,46.23,46.27,10800.0,24.7331,24.7705,24.685,24.7064,10800.0
2009-09-16 12:35:00,46.28,46.35,46.28,46.35,3100.0,24.7117,24.7491,24.7117,24.7491,3100.0
2009-09-16 12:40:00,46.35,46.41,46.35,46.4,5900.0,24.7491,24.7812,24.7491,24.7758,5900.0
2009-09-16 12:45:00,46.4,46.5,46.4,46.5,6300.0,24.7758,24.8292,24.7758,24.8292,6300.0
2009-09-16 12:50:00,46.49,46.5,46.45,46.45,5000.0,24.8239,24.8292,24.8025,24.8025,5000.0
2009-09-16 12:55:00,46.44,46.44,46.23,46.25,4900.0,24.7972,24.7972,24.685,24.6957,4900.0
2009-09-16 13:00:00,46.23,46.45,46.23,46.45,2400.0,24.685,24.8025,24.685,24.8025,2400.0
2009-09-16 13:05:00,46.48,46.49,46.33,46.36,3200.0,24.8185,24.8239,24.7384,24.7545,3200.0
2009-09-16 13:10:00,46.36,46.38,46.34,46.37,2500.0,24.7545,24.7651,24.7438,24.7598,2500.0
2009-09-16 13:15:00,46.36,46.46,46.36,46.44,8800.0,24.7545,24.8079,24.7545,24.7972,8800.0
2009-09-16 13:20:00,46.46,46.53,46.44,46.5,10200.0,24.8079,24.8452,24.7972,24.8292,10200.0
2009-09-16 13:25:00,46.53,46.65,46.52,46.6,4500.0,24.8452,24.9093,24.8399,24.8826,4500.0
2009-09-16 13:30:00,46.61,46.67,46.54,46.55,5000.0,24.888,24.92,24.8506,24.8559,5000.0
2009-09-16 13:35:00,46.53,46.55,46.43,46.45,8400.0,24.8452,24.8559,24.7918,24.8025,8400.0
2009-09-16 13:40:00,46.45,46.62,46.45,46.55,7300.0,24.8025,24.8933,24.8025,24.8559,7300.0
2009-09-16 13:45:00,46.53,46.56,46.37,46.37,5900.0,24.8452,24.8613,24.7598,24.7598,5900.0
2009-09-16 13:50:00,46.36,46.43,46.36,46.37,2900.0,24.7545,24.7918,24.7545,24.7598,2900.0
2009-09-16 13:55:00,46.39,46.52,46.37,46.49,7900.0,24.7705,24.8399,24.7598,24.8239,7900.0
2009-09-16 14:00:00,46.54,46.69,46.54,46.65,7300.0,24.8506,24.9307,24.8506,24.9093,7300.0
2009-09-16 14:05:00,46.66,46.68,46.59,46.62,5500.0,24.9146,24.9253,24.8773,24.8933,5500.0
2009-09-16 14:10:00,46.58,46.58,46.51,46.58,3500.0,24.8719,24.8719,24.8346,24.8719,3500.0
2009-09-16 14:15:00,46.6,46.64,46.54,46.54,14600.0,24.8826,24.904,24.8506,24.8506,14600.0
2009-09-16 14:20:00,46.57,46.58,46.49,46.52,5800.0,24.8666,24.8719,24.8239,24.8399,5800.0
2009-09-16 14:25:00,46.51,46.51,46.28,46.28,10000.0,24.8346,24.8346,24.7117,24.7117,10000.0
2009-09-16 14:30:00,46.29,46.35,46.26,46.32,8300.0,24.7171,24.7491,24.7011,24.7331,8300.0
2009-09-16 14:35:00,46.31,46.56,46.3,46.53,9100.0,24.7278,24.8613,24.7224,24.8452,9100.0
2009-09-16 14:40:00,46.54,46.64,46.53,46.57,6400.0,24.8506,24.904,24.8452,24.8666,6400.0
2009-09-16 14:45:00,46.54,46.62,46.47,46.62,4900.0,24.8506,24.8933,24.8132,24.8933,4900.0
2009-09-16 14:50:00,46.62,46.68,46.61,46.66,13700.0,24.8933,24.9253,24.888,24.9146,13700.0
2009-09-16 14:55:00,46.67,46.67,46.44,46.47,8800.0,24.92,24.92,24.7972,24.8132,8800.0
2009-09-16 15:00:00,46.44,46.56,46.44,46.55,5700.0,24.7972,24.8613,24.7972,24.8559,5700.0
2009-09-16 15:05:00,46.53,46.59,46.45,46.49,11500.0,24.8452,24.8773,24.8025,24.8239,11500.0
2009-09-16 15:10:00,46.48,46.56,46.44,46.52,4500.0,24.8185,24.8613,24.7972,24.8399,4500.0
2009-09-16 15:15:00,46.54,46.55,46.45,46.54,5200.0,24.8506,24.8559,24.8025,24.8506,5200.0
2009-09-16 15:20:00,46.52,46.58,46.48,46.55,6900.0,24.8399,24.8719,24.8185,24.8559,6900.0
2009-09-16 15:25:00,46.54,46.57,46.48,46.52,17700.0,24.8506,24.8666,24.8185,24.8399,17700.0
2009-09-16 15:30:00,46.52,46.52,46.3,46.36,18700.0,24.8399,24.8399,24.7224,24.7545,18700.0
2009-09-16 15:35:00,46.37,46.44,46.29,46.44,9800.0,24.7598,24.7972,24.7171,24.7972,9800.0
2009-09-16 15:40:00,46.43,46.46,46.38,46.46,11800.0,24.7918,24.8079,24.7651,24.8079,11800.0
2009-09-16 15:45:00,46.44,46.64,46.39,46.59,16000.0,24.7972,24.904,24.7705,24.8773,16000.0
2009-09-16 15:50:00,46.56,46.65,46.52,46.63,24900.0,24.8613,24.9093,24.8399,24.8986,24900.0
2009-09-16 15:55:00,46.61,46.79,46.59,46.75,88100.0,24.888,24.9841,24.8773,24.9627,88100.0
2009-09-17 09:30:00,46.23,46.71,46.06,46.57,12400.0,24.685,24.9413,24.5943,24.8666,12400.0
2009-09-17 09:35:00,46.52,46.78,46.52,46.78,4900.0,24.8399,24.9787,24.8399,24.9787,4900.0
2009-09-17 09:40:00,46.79,47.04,46.78,46.96,11300.0,24.9841,25.1176,24.9787,25.0748,11300.0
2009-09-17 09:45:00,46.94,47.44,46.93,47.35,14100.0,25.0642,25.3311,25.0588,25.2831,14100.0
2009-09-17 09:50:00,47.33,47.72,47.3,47.7,12300.0,25.2724,25.4806,25.2564,25.47,12300.0
2009-09-17 09:55:00,47.71,47.99,47.56,47.99,8300.0,25.4753,25.6248,25.3952,25.6248,8300.0
2009-09-17 10:00:00,47.97,48.21,47.65,47.75,12900.0,25.6141,25.7423,25.4433,25.4967,12900.0
2009-09-17 10:05:00,47.59,47.77,47.53,47.77,13400.0,25.4112,25.5073,25.3792,25.5073,13400.0
2009-09-17 10:10:00,47.77,47.88,47.65,47.7,6200.0,25.5073,25.5661,25.4433,25.47,6200.0
2009-09-17 10:15:00,47.7,47.82,47.53,47.53,10800.0,25.47,25.534,25.3792,25.3792,10800.0
2009-09-17 10:20:00,47.48,47.54,47.27,47.27,13500.0,25.3525,25.3845,25.2404,25.2404,13500.0
2009-09-17 10:25:00,47.28,47.35,47.02,47.17,31700.0,25.2457,25.2831,25.1069,25.187,31700.0
2009-09-17 10:30:00,47.14,47.43,47.14,47.26,10700.0,25.171,25.3258,25.171,25.235,10700.0
2009-09-17 10:35:00,47.26,47.3,47.0,47.0,81000.0,25.235,25.2564,25.0962,25.0962,81000.0
2009-09-17 10:40:00,47.02,47.21,46.96,47.0,13800.0,25.1069,25.2083,25.0748,25.0962,13800.0
2009-09-17 10:45:00,47.02,47.23,47.01,47.16,10900.0,25.1069,25.219,25.1015,25.1816,10900.0
2009-09-17 10:50:00,47.17,47.29,46.98,47.15,12400.0,25.187,25.251,25.0855,25.1763,12400.0
2009-09-17 10:55:00,47.14,47.17,47.1,47.13,125100.0,25.171,25.187,25.1496,25.1656,125100.0
2009-09-17 11:00:00,47.13,47.16,47.03,47.04,117700.0,25.1656,25.1816,25.1122,25.1176,117700.0
2009-09-17 11:05:00,47.02,47.04,46.87,46.97,74300.0,25.1069,25.1176,25.0268,25.0802,74300.0
2009-09-17 11:10:00,47.01,47.06,46.86,47.03,10400.0,25.1015,25.1282,25.0214,25.1122,10400.0
2009-09-17 11:15:00,47.07,47.07,47.01,47.07,4800.0,25.1336,25.1336,25.1015,25.1336,4800.0
2009-09-17 11:20:00,47.07,47.1,47.0,47.1,5200.0,25.1336,25.1496,25.0962,25.1496,5200.0
2009-09-17 11:25:00,47.13,47.34,47.1,47.33,9500.0,25.1656,25.2777,25.1496,25.2724,9500.0
2009-09-17 11:30:00,47.31,47.31,47.17,47.17,5200.0,25.2617,25.2617,25.187,25.187,5200.0
2009-09-17 11:35:00,47.18,47.18,46.94,46.94,67000.0,25.1923,25.1923,25.0642,25.0642,67000.0
2009-09-17 11:40:00,46.95,47.04,46.88,46.97,15000.0,25.0695,25.1176,25.0321,25.0802,15000.0
2009-09-17 11:45:00,46.99,47.06,46.78,46.8,77500.0,25.0909,25.1282,24.9787,24.9894,77500.0
2009-09-17 11:50:00,46.76,46.78,46.53,46.56,16600.0,24.968,24.9787,24.8452,24.8613,16600.0
2009-09-17 11:55:00,46.55,46.64,46.48,46.64,12900.0,24.8559,24.904,24.8185,24.904,12900.0
2009-09-17 12:00:00,46.64,46.64,46.3,46.36,10200.0,24.904,24.904,24.7224,24.7545,10200.0
2009-09-17 12:05:00,46.37,46.42,46.18,46.26,14400.0,24.7598,24.7865,24.6583,24.7011,14400.0
2009-09-17 12:10:00,46.27,46.3,46.0,46.01,22500.0,24.7064,24.7224,24.5622,24.5676,22500.0
2009-09-17 12:15:00,46.04,46.12,45.81,45.81,6500.0,24.5836,24.6263,24.4608,24.4608,6500.0
2009-09-17 12:20:00,45.86,45.92,45.65,45.88,10900.0,24.4875,24.5195,24.3753,24.4982,10900.0
2009-09-17 12:25:00,45.93,46.09,45.79,46.05,13000.0,24.5249,24.6103,24.4501,24.5889,13000.0
2009-09-17 12:30:00,46.05,46.05,45.96,46.0,5100.0,24.5889,24.5889,24.5409,24.5622,5100.0
2009-09-17 12:35:00,45.95,46.04,45.95,45.98,3400.0,24.5355,24.5836,24.5355,24.5516,3400.0
2009-09-17 12:40:00,45.95,45.98,45.86,45.86,8500.0,24.5355,24.5516,24.4875,24.4875,8500.0
2009-09-17 12:45:00,45.86,45.86,45.66,45.78,20500.0,24.4875,24.4875,24.3807,24.4448,20500.0
2009-09-17 12:50:00,45.78,45.86,45.75,45.77,14600.0,24.4448,24.4875,24.4287,24.4394,14600.0
2009-09-17 12:55:00,45.76,45.8,45.57,45.57,20000.0,24.4341,24.4554,24.3326,24.3326,20000.0
2009-09-17 13:00:00,45.54,45.6,45.48,45.48,11900.0,24.3166,24.3486,24.2846,24.2846,11900.0
2009-09-17 13:05:00,45.47,45.5,45.31,45.43,67500.0,24.2792,24.2953,24.1938,24.2579,67500.0
2009-09-17 13:10:00,45.41,45.47,45.37,45.46,14400.0,24.2472,24.2792,24.2258,24.2739,14400.0
2009-09-17 13:15:00,45.43,45.43,45.36,45.42,6400.0,24.2579,24.2579,24.2205,24.2525,6400.0
2009-09-17 13:20:00,45.4,45.52,45.35,45.44,14700.0,24.2419,24.3059,24.2152,24.2632,14700.0
2009-09-17 13:25:00,45.43,45.45,45.26,45.4,6000.0,24.2579,24.2686,24.1671,24.2419,6000.0
2009-09-17 13:30:00,45.39,45.48,45.31,45.44,7500.0,24.2365,24.2846,24.1938,24.2632,7500.0
2009-09-17 13:35:00,45.44,45.46,45.21,45.31,12900.0,24.2632,24.2739,24.1404,24.1938,12900.0
2009-09-17 13:40:00,45.32,45.46,45.25,45.43,8500.0,24.1991,24.2739,24.1618,24.2579,8500.0
2009-09-17 13:45:00,45.42,45.6,45.4,45.58,12000.0,24.2525,24.3486,24.2419,24.338,12000.0
2009-09-17 13:50:00,45.57,45.67,45.52,45.53,9200.0,24.3326,24.386,24.3059,24.3113,9200.0
2009-09-17 13:55:00,45.51,45.6,45.48,45.55,9800.0,24.3006,24.3486,24.2846,24.322,9800.0
2009-09-17 14:00:00,45.53,45.56,45.41,45.43,17400.0,24.3113,24.3273,24.2472,24.2579,17400.0
2009-09-17 14:05:00,45.45,45.48,45.4,45.42,9700.0,24.2686,24.2846,24.2419,24.2525,9700.0
2009-09-17 14:10:00,45.42,45.45,45.34,45.44,12600.0,24.2525,24.2686,24.2098,24.2632,12600.0
2009-09-17 14:15:00,45.44,45.45,45.36,45.38,14100.0,24.2632,24.2686,24.2205,24.2312,14100.0
2009-09-17 14:20:00,45.38,45.43,45.38,45.43,15400.0,24.2312,24.2579,24.2312,24.2579,15400.0
2009-09-17 14:25:00,45.41,45.52,45.4,45.52,16800.0,24.2472,24.3059,24.2419,24.3059,16800.0
2009-09-17 14:30:00,45.52,45.55,45.49,45.52,11000.0,24.3059,24.322,24.2899,24.3059,11000.0
2009-09-17 14:35:00,45.52,45.54,45.49,45.5,13200.0,24.3059,24.3166,24.2899,24.2953,13200.0
2009-09-17 14:40:00,45.51,45.58,45.49,45.57,12400.0,24.3006,24.338,24.2899,24.3326,12400.0
2009-09-17 14:45:00,45.58,45.79,45.58,45.79,8500.0,24.338,24.4501,24.338,24.4501,8500.0
2009-09-17 14:50:00,45.79,45.95,45.79,45.89,4900.0,24.4501,24.5355,24.4501,24.5035,4900.0
2009-09-17 14:55:00,45.85,45.85,45.75,45.77,12500.0,24.4821,24.4821,24.4287,24.4394,12500.0
2009-09-17 15:00:00,45.78,45.78,45.64,45.73,7700.0,24.4448,24.4448,24.37,24.4181,7700.0
2009-09-17 15:05:00,45.72,45.8,45.71,45.79,7700.0,24.4127,24.4554,24.4074,24.4501,7700.0
2009-09-17 15:10:00,45.79,45.89,45.78,45.78,11800.0,24.4501,24.5035,24.4448,24.4448,11800.0
2009-09-17 15:15:00,45.78,45.86,45.75,45.78,12000.0,24.4448,24.4875,24.4287,24.4448,12000.0
2009-09-17 15:20:00,45.8,45.9,45.77,45.83,31700.0,24.4554,24.5088,24.4394,24.4715,31700.0
2009-09-17 15:25:00,45.83,45.89,45.82,45.84,75500.0,24.4715,24.5035,24.4661,24.4768,75500.0
2009-09-17 15:30:00,45.84,45.89,45.72,45.72,73400.0,24.4768,24.5035,24.4127,24.4127,73400.0
2009-09-17 15:35:00,45.73,45.82,45.73,45.79,12300.0,24.4181,24.4661,24.4181,24.4501,12300.0
2009-09-17 15:40:00,45.8,45.83,45.58,45.69,42800.0,24.4554,24.4715,24.338,24.3967,42800.0
2009-09-17 15:45:00,45.68,45.69,45.4,45.4,57900.0,24.3914,24.3967,24.2419,24.2419,57900.0
2009-09-17 15:50:00,45.4,45.44,45.22,45.24,48600.0,24.2419,24.2632,24.1457,24.1564,48600.0
2009-09-17 15:55:00,45.26,45.42,45.25,45.39,83200.0,24.1671,24.2525,24.1618,24.2365,83200.0
2009-09-18 09:30:00,45.32,45.68,45.32,45.6,19900.0,24.1991,24.3914,24.1991,24.3486,19900.0
2009-09-18 09:35:00,45.6,45.65,45.36,45.41,229500.0,24.3486,24.3753,24.2205,24.2472,229500.0
2009-09-18 09:40:00,45.32,45.32,45.23,45.26,8100.0,24.1991,24.1991,24.1511,24.1671,8100.0
2009-09-18 09:45:00,45.26,45.29,45.2,45.24,5600.0,24.1671,24.1831,24.1351,24.1564,5600.0
2009-09-18 09:50:00,45.24,45.25,45.13,45.17,11800.0,24.1564,24.1618,24.0977,24.119,11800.0
2009-09-18 09:55:00,45.13,45.13,44.9,44.9,12100.0,24.0977,24.0977,23.9749,23.9749,12100.0
2009-09-18 10:00:00,44.91,44.95,44.78,44.89,30900.0,23.9802,24.0016,23.9108,23.9695,30900.0
2009-09-18 10:05:00,44.86,44.86,44.58,44.73,16800.0,23.9535,23.9535,23.804,23.8841,16800.0
2009-09-18 10:10:00,44.74,44.83,44.65,44.65,16300.0,23.8894,23.9375,23.8414,23.8414,16300.0
2009-09-18 10:15:00,44.64,44.84,44.59,44.69,17300.0,23.836,23.9428,23.8093,23.8627,17300.0
2009-09-18 10:20:00,44.69,44.71,44.53,44.6,26800.0,23.8627,23.8734,23.7773,23.8147,26800.0
2009-09-18 10:25:00,44.6,44.6,44.46,44.5,20500.0,23.8147,23.8147,23.7399,23.7613,20500.0
2009-09-18 10:30:00,44.5,44.7,44.41,44.68,184100.0,23.7613,23.8681,23.7132,23.8574,184100.0
2009-09-18 10:35:00,44.68,44.69,44.58,44.62,14000.0,23.8574,23.8627,23.804,23.8254,14000.0
2009-09-18 10:40:00,44.63,44.79,44.62,44.79,17000.0,23.8307,23.9161,23.8254,23.9161,17000.0
2009-09-18 10:45:00,44.79,44.91,44.68,44.89,14200.0,23.9161,23.9802,23.8574,23.9695,14200.0
2009-09-18 10:50:00,44.89,45.0,44.87,44.98,13200.0,23.9695,24.0283,23.9589,24.0176,13200.0
2009-09-18 10:55:00,44.98,45.03,44.95,45.01,34100.0,24.0176,24.0443,24.0016,24.0336,34100.0
2009-09-18 11:00:00,45.02,45.12,44.85,44.86,11400.0,24.039,24.0923,23.9482,23.9535,11400.0
2009-09-18 11:05:00,44.86,44.86,44.77,44.79,4600.0,23.9535,23.9535,23.9055,23.9161,4600.0
2009-09-18 11:10:00,44.78,44.81,44.68,44.79,20100.0,23.9108,23.9268,23.8574,23.9161,20100.0
2009-09-18 11:15:00,44.79,44.84,44.72,44.81,10000.0,23.9161,23.9428,23.8788,23.9268,10000.0
2009-09-18 11:20:00,44.8,44.81,44.71,44.78,4400.0,23.9215,23.9268,23.8734,23.9108,4400.0
2009-09-18 11:25:00,44.75,44.75,44.56,44.64,3700.0,23.8948,23.8948,23.7933,23.836,3700.0
2009-09-18 11:30:00,44.62,44.7,44.53,44.68,6300.0,23.8254,23.8681,23.7773,23.8574,6300.0
2009-09-18 11:35:00,44.65,44.71,44.64,44.71,6400.0,23.8414,23.8734,23.836,23.8734,6400.0
2009-09-18 11:40:00,44.7,44.94,44.69,44.86,13000.0,23.8681,23.9962,23.8627,23.9535,13000.0
2009-09-18 11:45:00,44.88,44.95,44.86,44.9,7500.0,23.9642,24.0016,23.9535,23.9749,7500.0
2009-09-18 11:50:00,44.92,44.95,44.89,44.94,9900.0,23.9856,24.0016,23.9695,23.9962,9900.0
2009-09-18 11:55:00,44.91,44.95,44.87,44.88,7100.0,23.9802,24.0016,23.9589,23.9642,7100.0
2009-09-18 12:00:00,44.88,44.88,44.74,44.86,10400.0,23.9642,23.9642,23.8894,23.9535,10400.0
2009-09-18 12:05:00,44.84,44.89,44.77,44.82,12100.0,23.9428,23.9695,23.9055,23.9322,12100.0
2009-09-18 12:10:00,44.83,44.88,44.81,44.86,5900.0,23.9375,23.9642,23.9268,23.9535,5900.0
2009-09-18 12:15:00,44.86,44.9,44.84,44.89,6500.0,23.9535,23.9749,23.9428,23.9695,6500.0
2009-09-18 12:20:00,44.88,44.92,44.87,44.92,2900.0,23.9642,23.9856,23.9589,23.9856,2900.0
2009-09-18 12:25:00,44.95,44.95,44.86,44.87,2000.0,24.0016,24.0016,23.9535,23.9589,2000.0
2009-09-18 12:30:00,44.87,44.96,44.87,44.96,12000.0,23.9589,24.0069,23.9589,24.0069,12000.0
2009-09-18 12:35:00,44.95,45.02,44.93,45.02,4200.0,24.0016,24.039,23.9909,24.039,4200.0
2009-09-18 12:40:00,45.02,45.06,44.95,44.95,7100.0,24.039,24.0603,24.0016,24.0016,7100.0
2009-09-18 12:45:00,44.95,44.98,44.94,44.98,4500.0,24.0016,24.0176,23.9962,24.0176,4500.0
2009-09-18 12:50:00,44.98,44.99,44.95,44.95,6500.0,24.0176,24.0229,24.0016,24.0016,6500.0
2009-09-18 12:55:00,44.96,45.0,44.95,44.98,16600.0,24.0069,24.0283,24.0016,24.0176,16600.0
2009-09-18 13:00:00,44.98,45.0,44.95,44.96,6200.0,24.0176,24.0283,24.0016,24.0069,6200.0
2009-09-18 13:05:00,44.96,44.99,44.94,44.95,6100.0,24.0069,24.0229,23.9962,24.0016,6100.0
2009-09-18 13:10:00,44.95,45.0,44.94,44.94,9700.0,24.0016,24.0283,23.9962,23.9962,9700.0
2009-09-18 13:15:00,44.93,44.98,44.86,44.87,5500.0,23.9909,24.0176,23.9535,23.9589,5500.0
2009-09-18 13:20:00,44.89,44.98,44.89,44.96,5400.0,23.9695,24.0176,23.9695,24.0069,5400.0
2009-09-18 13:25:00,44.97,44.97,44.92,44.94,124000.0,24.0123,24.0123,23.9856,23.9962,124000.0
2009-09-18 13:30:00,44.95,44.96,44.91,44.96,2200.0,24.0016,24.0069,23.9802,24.0069,2200.0
2009-09-18 13:35:00,44.96,44.97,44.94,44.95,15500.0,24.0069,24.0123,23.9962,24.0016,15500.0
2009-09-18 13:40:00,44.94,44.97,44.94,44.96,3000.0,23.9962,24.0123,23.9962,24.0069,3000.0
2009-09-18 13:45:00,44.95,44.98,44.93,44.94,20600.0,24.0016,24.0176,23.9909,23.9962,20600.0
2009-09-18 13:50:00,44.93,44.93,44.88,44.93,4000.0,23.9909,23.9909,23.9642,23.9909,4000.0
2009-09-18 13:55:00,44.94,44.95,44.92,44.93,5600.0,23.9962,24.0016,23.9856,23.9909,5600.0
2009-09-18 14:00:00,44.94,44.96,44.93,44.95,7400.0,23.9962,24.0069,23.9909,24.0016,7400.0
2009-09-18 14:05:00,44.96,44.96,44.92,44.94,5500.0,24.0069,24.0069,23.9856,23.9962,5500.0
2009-09-18 14:10:00,44.95,44.96,44.94,44.95,7500.0,24.0016,24.0069,23.9962,24.0016,7500.0
2009-09-18 14:15:00,44.95,44.95,44.89,44.89,7800.0,24.0016,24.0016,23.9695,23.9695,7800.0
2009-09-18 14:20:00,44.9,44.95,44.9,44.93,9600.0,23.9749,24.0016,23.9749,23.9909,9600.0
2009-09-18 14:25:00,44.93,44.95,44.92,44.94,9800.0,23.9909,24.0016,23.9856,23.9962,9800.0
2009-09-18 14:30:00,44.93,44.94,44.87,44.91,9300.0,23.9909,23.9962,23.9589,23.9802,9300.0
2009-09-18 14:35:00,44.93,44.96,44.92,44.95,14000.0,23.9909,24.0069,23.9856,24.0016,14000.0
2009-09-18 14:40:00,44.95,44.95,44.93,44.95,8700.0,24.0016,24.0016,23.9909,24.0016,8700.0
2009-09-18 14:45:00,44.94,44.96,44.94,44.96,11500.0,23.9962,24.0069,23.9962,24.0069,11500.0
2009-09-18 14:50:00,44.95,44.96,44.93,44.94,7000.0,24.0016,24.0069,23.9909,23.9962,7000.0
2009-09-18 14:55:00,44.95,44.99,44.9,44.9,10300.0,24.0016,24.0229,23.9749,23.9749,10300.0
2009-09-18 15:00:00,44.9,44.96,44.88,44.95,7300.0,23.9749,24.0069,23.9642,24.0016,7300.0
2009-09-18 15:05:00,44.97,45.02,44.95,44.97,11400.0,24.0123,24.039,24.0016,24.0123,11400.0
2009-09-18 15:10:00,44.97,45.0,44.95,44.95,11000.0,24.0123,24.0283,24.0016,24.0016,11000.0
2009-09-18 15:15:00,44.96,44.97,44.94,44.96,4800.0,24.0069,24.0123,23.9962,24.0069,4800.0
2009-09-18 15:20:00,44.97,45.15,44.95,45.15,12600.0,24.0123,24.1084,24.0016,24.1084,12600.0
2009-09-18 15:25:00,45.18,45.3,45.12,45.13,13800.0,24.1244,24.1885,24.0923,24.0977,13800.0
2009-09-18 15:30:00,45.13,45.17,45.11,45.17,8900.0,24.0977,24.119,24.087,24.119,8900.0
2009-09-18 15:35:00,45.18,45.2,45.0,45.01,8900.0,24.1244,24.1351,24.0283,24.0336,8900.0
2009-09-18 15:40:00,45.0,45.04,44.93,44.97,14100.0,24.0283,24.0496,23.9909,24.0123,14100.0
2009-09-18 15:45:00,44.93,44.95,44.89,44.93,12900.0,23.9909,24.0016,23.9695,23.9909,12900.0
2009-09-18 15:50:00,44.92,44.93,44.73,44.76,25300.0,23.9856,23.9909,23.8841,23.9001,25300.0
2009-09-18 15:55:00,44.74,44.85,44.7,44.8,38800.0,23.8894,23.9482,23.8681,23.9215,38800.0
2009-09-21 09:30:00,44.36,44.82,44.36,44.72,22200.0,23.6865,23.9322,23.6865,23.8788,22200.0
2009-09-21 09:35:00,44.73,44.88,44.51,44.81,17100.0,23.8841,23.9642,23.7666,23.9268,17100.0
2009-09-21 09:40:00,44.83,45.13,44.83,45.03,12400.0,23.9375,24.0977,23.9375,24.0443,12400.0
2009-09-21 09:45:00,45.09,45.13,44.96,45.03,10800.0,24.0763,24.0977,24.0069,24.0443,10800.0
2009-09-21 09:50:00,45.0,45.03,44.8,44.83,5400.0,24.0283,24.0443,23.9215,23.9375,5400.0
2009-09-21 09:55:00,44.79,44.81,44.48,44.75,10700.0,23.9161,23.9268,23.7506,23.8948,10700.0
2009-09-21 10:00:00,44.75,44.89,44.71,44.78,10600.0,23.8948,23.9695,23.8734,23.9108,10600.0
2009-09-21 10:05:00,44.77,44.81,44.64,44.65,9800.0,23.9055,23.9268,23.836,23.8414,9800.0
2009-09-21 10:10:00,44.65,44.66,44.5,44.58,21300.0,23.8414,23.8467,23.7613,23.804,21300.0
2009-09-21 10:15:00,44.56,44.6,44.36,44.36,22200.0,23.7933,23.8147,23.6865,23.6865,22200.0
2009-09-21 10:20:00,44.37,44.67,44.37,44.62,7900.0,23.6919,23.8521,23.6919,23.8254,7900.0
2009-09-21 10:25:00,44.58,44.58,44.46,44.46,4800.0,23.804,23.804,23.7399,23.7399,4800.0
2009-09-21 10:30:00,44.48,44.48,44.28,44.31,7800.0,23.7506,23.7506,23.6438,23.6598,7800.0
2009-09-21 10:35:00,44.3,44.35,44.28,44.35,6900.0,23.6545,23.6812,23.6438,23.6812,6900.0
2009-09-21 10:40:00,44.33,44.37,44.0,44.34,10300.0,23.6705,23.6919,23.4943,23.6759,10300.0
2009-09-21 10:45:00,44.32,44.5,44.32,44.5,2600.0,23.6652,23.7613,23.6652,23.7613,2600.0
2009-09-21 10:50:00,44.49,44.52,44.46,44.48,9600.0,23.756,23.772,23.7399,23.7506,9600.0
2009-09-21 10:55:00,44.49,44.56,44.47,44.56,4200.0,23.756,23.7933,23.7453,23.7933,4200.0
2009-09-21 11:00:00,44.53,44.54,44.43,44.45,7100.0,23.7773,23.7827,23.7239,23.7346,7100.0
2009-09-21 11:05:00,44.4,44.6,44.36,44.59,9100.0,23.7079,23.8147,23.6865,23.8093,9100.0
2009-09-21 11:10:00,44.57,44.65,44.5,44.55,10100.0,23.7987,23.8414,23.7613,23.788,10100.0
2009-09-21 11:15:00,44.54,44.69,44.54,44.65,7100.0,23.7827,23.8627,23.7827,23.8414,7100.0
2009-09-21 11:20:00,44.64,44.72,44.59,44.67,14200.0,23.836,23.8788,23.8093,23.8521,14200.0
2009-09-21 11:25:00,44.65,44.76,44.63,44.66,5500.0,23.8414,23.9001,23.8307,23.8467,5500.0
2009-09-21 11:30:00,44.65,44.81,44.65,44.76,11100.0,23.8414,23.9268,23.8414,23.9001,11100.0
2009-09-21 11:35:00,44.71,44.72,44.54,44.6,40400.0,23.8734,23.8788,23.7827,23.8147,40400.0
2009-09-21 11:40:00,44.58,44.71,44.58,44.71,7000.0,23.804,23.8734,23.804,23.8734,7000.0
2009-09-21 11:45:00,44.7,44.72,44.42,44.49,15900.0,23.8681,23.8788,23.7186,23.756,15900.0
2009-09-21 11:50:00,44.48,44.52,44.34,44.42,3200.0,23.7506,23.772,23.6759,23.7186,3200.0
2009-09-21 11:55:00,44.39,44.45,44.39,44.45,5400.0,23.7026,23.7346,23.7026,23.7346,5400.0
2009-09-21 12:00:00,44.42,44.46,44.42,44.44,3800.0,23.7186,23.7399,23.7186,23.7293,3800.0
2009-09-21 12:05:00,44.46,44.47,44.43,44.44,5300.0,23.7399,23.7453,23.7239,23.7293,5300.0
2009-09-21 12:10:00,44.44,44.54,44.41,44.53,11500.0,23.7293,23.7827,23.7132,23.7773,11500.0
2009-09-21 12:15:00,44.53,44.55,44.45,44.45,2900.0,23.7773,23.788,23.7346,23.7346,2900.0
2009-09-21 12:20:00,44.45,44.49,44.45,44.45,2800.0,23.7346,23.756,23.7346,23.7346,2800.0
2009-09-21 12:25:00,44.45,44.57,44.42,44.52,6400.0,23.7346,23.7987,23.7186,23.772,6400.0
2009-09-21 12:30:00,44.54,44.54,44.5,44.52,1400.0,23.7827,23.7827,23.7613,23.772,1400.0
2009-09-21 12:35:00,44.53,44.64,44.53,44.63,5200.0,23.7773,23.836,23.7773,23.8307,5200.0
2009-09-21 12:40:00,44.63,44.7,44.59,44.59,8300.0,23.8307,23.8681,23.8093,23.8093,8300.0
2009-09-21 12:45:00,44.6,44.62,44.44,44.45,5900.0,23.8147,23.8254,23.7293,23.7346,5900.0
2009-09-21 12:50:00,44.43,44.47,44.38,44.47,5400.0,23.7239,23.7453,23.6972,23.7453,5400.0
2009-09-21 12:55:00,44.47,44.52,44.45,44.52,4400.0,23.7453,23.772,23.7346,23.772,4400.0
2009-09-21 13:00:00,44.52,44.56,44.52,44.55,2300.0,23.772,23.7933,23.772,23.788,2300.0
2009-09-21 13:05:00,44.53,44.54,44.41,44.42,6200.0,23.7773,23.7827,23.7132,23.7186,6200.0
2009-09-21 13:10:00,44.44,44.52,44.44,44.52,3800.0,23.7293,23.772,23.7293,23.772,3800.0
2009-09-21 13:15:00,44.5,44.54,44.49,44.54,1200.0,23.7613,23.7827,23.756,23.7827,1200.0
2009-09-21 13:20:00,44.55,44.72,44.54,44.7,10000.0,23.788,23.8788,23.7827,23.8681,10000.0
2009-09-21 13:25:00,44.7,44.71,44.66,44.67,4900.0,23.8681,23.8734,23.8467,23.8521,4900.0
2009-09-21 13:30:00,44.67,44.69,44.6,44.6,6200.0,23.8521,23.8627,23.8147,23.8147,6200.0
2009-09-21 13:35:00,44.62,44.66,44.6,44.65,4500.0,23.8254,23.8467,23.8147,23.8414,4500.0
2009-09-21 13:40:00,44.62,44.66,44.6,44.62,4600.0,23.8254,23.8467,23.8147,23.8254,4600.0
2009-09-21 13:45:00,44.64,44.68,44.63,44.63,15400.0,23.836,23.8574,23.8307,23.8307,15400.0
2009-09-21 13:50:00,44.62,44.65,44.6,44.64,7600.0,23.8254,23.8414,23.8147,23.836,7600.0
2009-09-21 13:55:00,44.64,44.7,44.63,44.7,5200.0,23.836,23.8681,23.8307,23.8681,5200.0
2009-09-21 14:00:00,44.7,44.72,44.52,44.66,14700.0,23.8681,23.8788,23.772,23.8467,14700.0
2009-09-21 14:05:00,44.64,44.64,44.59,44.59,4100.0,23.836,23.836,23.8093,23.8093,4100.0
2009-09-21 14:10:00,44.57,44.61,44.51,44.53,9800.0,23.7987,23.82,23.7666,23.7773,9800.0
2009-09-21 14:15:00,44.52,44.56,44.5,44.5,4400.0,23.772,23.7933,23.7613,23.7613,4400.0
2009-09-21 14:20:00,44.51,44.53,44.47,44.47,6700.0,23.7666,23.7773,23.7453,23.7453,6700.0
2009-09-21 14:25:00,44.5,44.52,44.47,44.5,8900.0,23.7613,23.772,23.7453,23.7613,8900.0
2009-09-21 14:30:00,44.49,44.54,44.49,44.53,2700.0,23.756,23.7827,23.756,23.7773,2700.0
2009-09-21 14:35:00,44.53,44.55,44.5,44.52,10100.0,23.7773,23.788,23.7613,23.772,10100.0
2009-09-21 14:40:00,44.52,44.55,44.51,44.53,7300.0,23.772,23.788,23.7666,23.7773,7300.0
2009-09-21 14:45:00,44.54,44.63,44.53,44.61,18900.0,23.7827,23.8307,23.7773,23.82,18900.0
2009-09-21 14:50:00,44.61,44.61,44.54,44.6,13400.0,23.82,23.82,23.7827,23.8147,13400.0
2009-09-21 14:55:00,44.59,44.6,44.58,44.58,3800.0,23.8093,23.8147,23.804,23.804,3800.0
2009-09-21 15:00:00,44.58,44.62,44.48,44.54,13500.0,23.804,23.8254,23.7506,23.7827,13500.0
2009-09-21 15:05:00,44.55,44.61,44.55,44.61,9500.0,23.788,23.82,23.788,23.82,9500.0
2009-09-21 15:10:00,44.61,44.63,44.59,44.6,15900.0,23.82,23.8307,23.8093,23.8147,15900.0
2009-09-21 15:15:00,44.61,44.82,44.57,44.77,28700.0,23.82,23.9322,23.7987,23.9055,28700.0
2009-09-21 15:20:00,44.79,44.83,44.74,44.8,15800.0,23.9161,23.9375,23.8894,23.9215,15800.0
2009-09-21 15:25:00,44.8,44.81,44.7,44.74,9200.0,23.9215,23.9268,23.8681,23.8894,9200.0
2009-09-21 15:30:00,44.7,44.72,44.56,44.56,15500.0,23.8681,23.8788,23.7933,23.7933,15500.0
2009-09-21 15:35:00,44.59,44.75,44.59,44.67,8400.0,23.8093,23.8948,23.8093,23.8521,8400.0
2009-09-21 15:40:00,44.67,44.71,44.67,44.7,9000.0,23.8521,23.8734,23.8521,23.8681,9000.0
2009-09-21 15:45:00,44.7,44.72,44.55,44.55,16200.0,23.8681,23.8788,23.788,23.788,16200.0
2009-09-21 15:50:00,44.57,44.65,44.53,44.58,25300.0,23.7987,23.8414,23.7773,23.804,25300.0
2009-09-21 15:55:00,44.58,44.67,44.49,44.55,47400.0,23.804,23.8521,23.756,23.788,47400.0
2009-09-22 09:30:00,44.85,45.18,44.85,45.17,9200.0,23.9482,24.1244,23.9482,24.119,9200.0
2009-09-22 09:35:00,45.19,45.36,45.1,45.3,8100.0,24.1297,24.2205,24.0817,24.1885,8100.0
2009-09-22 09:40:00,45.33,45.52,45.33,45.45,5200.0,24.2045,24.3059,24.2045,24.2686,5200.0
2009-09-22 09:45:00,45.4,45.44,45.19,45.19,5500.0,24.2419,24.2632,24.1297,24.1297,5500.0
2009-09-22 09:50:00,45.2,45.32,45.14,45.32,5900.0,24.1351,24.1991,24.103,24.1991,5900.0
2009-09-22 09:55:00,45.32,45.37,45.23,45.28,8600.0,24.1991,24.2258,24.1511,24.1778,8600.0
2009-09-22 10:00:00,45.22,45.22,45.0,45.04,9000.0,24.1457,24.1457,24.0283,24.0496,9000.0
2009-09-22 10:05:00,45.05,45.2,45.0,45.18,4500.0,24.055,24.1351,24.0283,24.1244,4500.0
2009-09-22 10:10:00,45.23,45.25,45.07,45.16,3800.0,24.1511,24.1618,24.0657,24.1137,3800.0
2009-09-22 10:15:00,45.12,45.17,45.11,45.16,1900.0,24.0923,24.119,24.087,24.1137,1900.0
2009-09-22 10:20:00,45.16,45.2,45.07,45.1,3100.0,24.1137,24.1351,24.0657,24.0817,3100.0
2009-09-22 10:25:00,45.12,45.19,45.02,45.06,6200.0,24.0923,24.1297,24.039,24.0603,6200.0
2009-09-22 10:30:00,45.06,45.12,45.0,45.0,3100.0,24.0603,24.0923,24.0283,24.0283,3100.0
2009-09-22 10:35:00,45.08,45.14,45.01,45.14,3000.0,24.071,24.103,24.0336,24.103,3000.0
2009-09-22 10:40:00,45.14,45.29,45.1,45.29,4400.0,24.103,24.1831,24.0817,24.1831,4400.0
2009-09-22 10:45:00,45.29,45.33,45.19,45.3,7700.0,24.1831,24.2045,24.1297,24.1885,7700.0
2009-09-22 10:50:00,45.3,45.43,45.25,45.42,6200.0,24.1885,24.2579,24.1618,24.2525,6200.0
2009-09-22 10:55:00,45.47,45.52,45.43,45.45,4700.0,24.2792,24.3059,24.2579,24.2686,4700.0
2009-09-22 11:00:00,45.49,45.5,45.44,45.44,1900.0,24.2899,24.2953,24.2632,24.2632,1900.0
2009-09-22 11:05:00,45.46,45.62,45.41,45.55,7500.0,24.2739,24.3593,24.2472,24.322,7500.0
2009-09-22 11:10:00,45.58,45.59,45.5,45.5,3600.0,24.338,24.3433,24.2953,24.2953,3600.0
2009-09-22 11:15:00,45.55,45.6,45.47,45.59,3400.0,24.322,24.3486,24.2792,24.3433,3400.0
2009-09-22 11:20:00,45.59,45.67,45.56,45.62,9200.0,24.3433,24.386,24.3273,24.3593,9200.0
2009-09-22 11:25:00,45.62,45.62,45.57,45.58,4500.0,24.3593,24.3593,24.3326,24.338,4500.0
2009-09-22 11:30:00,45.53,45.57,45.49,45.52,5100.0,24.3113,24.3326,24.2899,24.3059,5100.0
2009-09-22 11:35:00,45.53,45.53,45.38,45.49,3100.0,24.3113,24.3113,24.2312,24.2899,3100.0
2009-09-22 11:40:00,45.47,45.54,45.44,45.44,1300.0,24.2792,24.3166,24.2632,24.2632,1300.0
2009-09-22 11:45:00,45.49,45.53,45.4,45.42,5100.0,24.2899,24.3113,24.2419,24.2525,5100.0
2009-09-22 11:50:00,45.42,45.5,45.42,45.5,800.0,24.2525,24.2953,24.2525,24.2953,800.0
2009-09-22 11:55:00,45.49,45.52,45.45,45.52,1900.0,24.2899,24.3059,24.2686,24.3059,1900.0
2009-09-22 12:00:00,45.53,45.62,45.53,45.61,16400.0,24.3113,24.3593,24.3113,24.354,16400.0
2009-09-22 12:05:00,45.6,45.66,45.59,45.62,5300.0,24.3486,24.3807,24.3433,24.3593,5300.0
2009-09-22 12:10:00,45.63,45.8,45.63,45.8,10900.0,24.3647,24.4554,24.3647,24.4554,10900.0
2009-09-22 12:15:00,45.78,45.78,45.62,45.69,4100.0,24.4448,24.4448,24.3593,24.3967,4100.0
2009-09-22 12:20:00,45.74,45.79,45.62,45.7,6100.0,24.4234,24.4501,24.3593,24.402,6100.0
2009-09-22 12:25:00,45.71,45.71,45.58,45.58,8700.0,24.4074,24.4074,24.338,24.338,8700.0
2009-09-22 12:30:00,45.6,45.63,45.55,45.57,4600.0,24.3486,24.3647,24.322,24.3326,4600.0
2009-09-22 12:35:00,45.57,45.57,45.49,45.53,8400.0,24.3326,24.3326,24.2899,24.3113,8400.0
2009-09-22 12:40:00,45.53,45.58,45.51,45.56,2000.0,24.3113,24.338,24.3006,24.3273,2000.0
2009-09-22 12:45:00,45.54,45.55,45.48,45.51,2100.0,24.3166,24.322,24.2846,24.3006,2100.0
2009-09-22 12:50:00,45.54,45.58,45.52,45.52,2400.0,24.3166,24.338,24.3059,24.3059,2400.0
2009-09-22 12:55:00,45.55,45.59,45.55,45.57,1100.0,24.322,24.3433,24.322,24.3326,1100.0
2009-09-22 13:00:00,45.6,45.6,45.49,45.49,8600.0,24.3486,24.3486,24.2899,24.2899,8600.0
2009-09-22 13:05:00,45.51,45.54,45.5,45.54,4500.0,24.3006,24.3166,24.2953,24.3166,4500.0
2009-09-22 13:10:00,45.56,45.58,45.38,45.43,8800.0,24.3273,24.338,24.2312,24.2579,8800.0
2009-09-22 13:15:00,45.43,45.43,45.32,45.4,4100.0,24.2579,24.2579,24.1991,24.2419,4100.0
2009-09-22 13:20:00,45.37,45.4,45.25,45.29,4700.0,24.2258,24.2419,24.1618,24.1831,4700.0
2009-09-22 13:25:00,45.31,45.32,45.26,45.31,4300.0,24.1938,24.1991,24.1671,24.1938,4300.0
2009-09-22 13:30:00,45.31,45.43,45.31,45.43,9500.0,24.1938,24.2579,24.1938,24.2579,9500.0
2009-09-22 13:35:00,45.46,45.49,45.38,45.38,5800.0,24.2739,24.2899,24.2312,24.2312,5800.0
2009-09-22 13:40:00,45.38,45.41,45.38,45.39,1400.0,24.2312,24.2472,24.2312,24.2365,1400.0
2009-09-22 13:45:00,45.47,45.55,45.46,45.55,4600.0,24.2792,24.322,24.2739,24.322,4600.0
2009-09-22 13:50:00,45.56,45.57,45.45,45.48,5700.0,24.3273,24.3326,24.2686,24.2846,5700.0
2009-09-22 13:55:00,45.47,45.54,45.42,45.42,4800.0,24.2792,24.3166,24.2525,24.2525,4800.0
2009-09-22 14:00:00,45.42,45.6,45.42,45.56,8900.0,24.2525,24.3486,24.2525,24.3273,8900.0
2009-09-22 14:05:00,45.57,45.6,45.55,45.57,3800.0,24.3326,24.3486,24.322,24.3326,3800.0
2009-09-22 14:10:00,45.58,45.6,45.53,45.57,3800.0,24.338,24.3486,24.3113,24.3326,3800.0
2009-09-22 14:15:00,45.57,45.61,45.56,45.61,4500.0,24.3326,24.354,24.3273,24.354,4500.0
2009-09-22 14:20:00,45.59,45.61,45.5,45.57,5600.0,24.3433,24.354,24.2953,24.3326,5600.0
2009-09-22 14:25:00,45.58,45.6,45.53,45.56,3800.0,24.338,24.3486,24.3113,24.3273,3800.0
2009-09-22 14:30:00,45.58,45.6,45.48,45.54,9100.0,24.338,24.3486,24.2846,24.3166,9100.0
2009-09-22 14:35:00,45.53,45.58,45.5,45.52,6200.0,24.3113,24.338,24.2953,24.3059,6200.0
2009-09-22 14:40:00,45.53,45.63,45.53,45.6,9600.0,24.3113,24.3647,24.3113,24.3486,9600.0
2009-09-22 14:45:00,45.59,45.6,45.53,45.6,18300.0,24.3433,24.3486,24.3113,24.3486,18300.0
2009-09-22 14:50:00,45.6,45.61,45.58,45.6,28500.0,24.3486,24.354,24.338,24.3486,28500.0
2009-09-22 14:55:00,45.6,45.63,45.59,45.61,20700.0,24.3486,24.3647,24.3433,24.354,20700.0
2009-09-22 15:00:00,45.62,45.65,45.5,45.53,12700.0,24.3593,24.3753,24.2953,24.3113,12700.0
2009-09-22 15:05:00,45.52,45.63,45.5,45.63,10500.0,24.3059,24.3647,24.2953,24.3647,10500.0
2009-09-22 15:10:00,45.64,45.65,45.5,45.54,13700.0,24.37,24.3753,24.2953,24.3166,13700.0
2009-09-22 15:15:00,45.55,45.62,45.52,45.61,14500.0,24.322,24.3593,24.3059,24.354,14500.0
2009-09-22 15:20:00,45.6,45.65,45.57,45.64,15400.0,24.3486,24.3753,24.3326,24.37,15400.0
2009-09-22 15:25:00,45.64,45.67,45.54,45.65,18200.0,24.37,24.386,24.3166,24.3753,18200.0
2009-09-22 15:30:00,45.63,45.64,45.6,45.62,17200.0,24.3647,24.37,24.3486,24.3593,17200.0
2009-09-22 15:35:00,45.63,45.65,45.61,45.65,16800.0,24.3647,24.3753,24.354,24.3753,16800.0
2009-09-22 15:40:00,45.65,45.69,45.5,45.5,45100.0,24.3753,24.3967,24.2953,24.2953,45100.0
2009-09-22 15:45:00,45.5,45.69,45.48,45.69,26800.0,24.2953,24.3967,24.2846,24.3967,26800.0
2009-09-22 15:50:00,45.67,45.69,45.53,45.58,50300.0,24.386,24.3967,24.3113,24.338,50300.0
2009-09-22 15:55:00,45.59,45.75,45.57,45.66,105800.0,24.3433,24.4287,24.3326,24.3807,105800.0
2009-09-23 09:30:00,45.71,46.47,45.67,46.42,43000.0,24.4074,24.8132,24.386,24.7865,43000.0
2009-09-23 09:35:00,46.33,46.41,45.81,45.97,36500.0,24.7384,24.7812,24.4608,24.5462,36500.0
2009-09-23 09:40:00,45.98,46.59,45.93,46.52,94200.0,24.5516,24.8773,24.5249,24.8399,94200.0
2009-09-23 09:45:00,46.51,46.51,46.26,46.41,29300.0,24.8346,24.8346,24.7011,24.7812,29300.0
2009-09-23 09:50:00,46.42,46.44,46.26,46.26,11600.0,24.7865,24.7972,24.7011,24.7011,11600.0
2009-09-23 09:55:00,46.28,46.4,46.27,46.37,36000.0,24.7117,24.7758,24.7064,24.7598,36000.0
2009-09-23 10:00:00,46.42,46.71,46.42,46.57,21400.0,24.7865,24.9413,24.7865,24.8666,21400.0
2009-09-23 10:05:00,46.58,46.61,46.46,46.46,11300.0,24.8719,24.888,24.8079,24.8079,11300.0
2009-09-23 10:10:00,46.47,46.61,46.47,46.61,7000.0,24.8132,24.888,24.8132,24.888,7000.0
2009-09-23 10:15:00,46.59,46.61,46.33,46.35,19300.0,24.8773,24.888,24.7384,24.7491,19300.0
2009-09-23 10:20:00,46.33,46.37,46.26,46.27,17200.0,24.7384,24.7598,24.7011,24.7064,17200.0
2009-09-23 10:25:00,46.27,46.35,46.22,46.22,31700.0,24.7064,24.7491,24.6797,24.6797,31700.0
2009-09-23 10:30:00,46.22,46.3,46.14,46.28,26200.0,24.6797,24.7224,24.637,24.7117,26200.0
2009-09-23 10:35:00,46.26,46.29,46.08,46.15,49400.0,24.7011,24.7171,24.605,24.6423,49400.0
2009-09-23 10:40:00,46.17,46.32,46.13,46.32,20900.0,24.653,24.7331,24.6316,24.7331,20900.0
2009-09-23 10:45:00,46.3,46.51,46.3,46.48,11300.0,24.7224,24.8346,24.7224,24.8185,11300.0
2009-09-23 10:50:00,46.48,46.48,46.38,46.38,4800.0,24.8185,24.8185,24.7651,24.7651,4800.0
2009-09-23 10:55:00,46.36,46.45,46.33,46.45,10700.0,24.7545,24.8025,24.7384,24.8025,10700.0
2009-09-23 11:00:00,46.45,46.45,46.37,46.39,26900.0,24.8025,24.8025,24.7598,24.7705,26900.0
2009-09-23 11:05:00,46.4,46.4,46.37,46.4,11400.0,24.7758,24.7758,24.7598,24.7758,11400.0
2009-09-23 11:10:00,46.37,46.38,46.25,46.25,10200.0,24.7598,24.7651,24.6957,24.6957,10200.0
2009-09-23 11:15:00,46.24,46.24,46.15,46.18,14100.0,24.6904,24.6904,24.6423,24.6583,14100.0
2009-09-23 11:20:00,46.17,46.2,46.06,46.15,43700.0,24.653,24.669,24.5943,24.6423,43700.0
2009-09-23 11:25:00,46.15,46.17,46.08,46.12,39300.0,24.6423,24.653,24.605,24.6263,39300.0
2009-09-23 11:30:00,46.1,46.13,46.04,46.08,9000.0,24.6156,24.6316,24.5836,24.605,9000.0
2009-09-23 11:35:00,46.07,46.18,46.03,46.17,17200.0,24.5996,24.6583,24.5783,24.653,17200.0
2009-09-23 11:40:00,46.16,46.22,46.1,46.12,11700.0,24.6477,24.6797,24.6156,24.6263,11700.0
2009-09-23 11:45:00,46.12,46.13,46.0,46.02,24500.0,24.6263,24.6316,24.5622,24.5729,24500.0
2009-09-23 11:50:00,46.02,46.07,46.01,46.07,6300.0,24.5729,24.5996,24.5676,24.5996,6300.0
2009-09-23 11:55:00,46.08,46.35,46.06,46.34,14500.0,24.605,24.7491,24.5943,24.7438,14500.0
2009-09-23 12:00:00,46.36,46.36,46.24,46.24,22300.0,24.7545,24.7545,24.6904,24.6904,22300.0
2009-09-23 12:05:00,46.26,46.26,46.19,46.24,12100.0,24.7011,24.7011,24.6637,24.6904,12100.0
2009-09-23 12:10:00,46.24,46.24,46.21,46.22,33600.0,24.6904,24.6904,24.6744,24.6797,33600.0
2009-09-23 12:15:00,46.22,46.24,46.19,46.19,3000.0,24.6797,24.6904,24.6637,24.6637,3000.0
2009-09-23 12:20:00,46.22,46.22,46.14,46.2,67700.0,24.6797,24.6797,24.637,24.669,67700.0
2009-09-23 12:25:00,46.19,46.22,46.14,46.15,19800.0,24.6637,24.6797,24.637,24.6423,19800.0
2009-09-23 12:30:00,46.15,46.19,46.12,46.14,19300.0,24.6423,24.6637,24.6263,24.637,19300.0
2009-09-23 12:35:00,46.16,46.19,46.12,46.15,5500.0,24.6477,24.6637,24.6263,24.6423,5500.0
2009-09-23 12:40:00,46.16,46.17,46.15,46.16,4600.0,24.6477,24.653,24.6423,24.6477,4600.0
2009-09-23 12:45:00,46.16,46.19,46.15,46.19,5900.0,24.6477,24.6637,24.6423,24.6637,5900.0
2009-09-23 12:50:00,46.19,46.19,46.14,46.18,10500.0,24.6637,24.6637,24.637,24.6583,10500.0
2009-09-23 12:55:00,46.18,46.21,46.12,46.14,55900.0,24.6583,24.6744,24.6263,24.637,55900.0
2009-09-23 13:00:00,46.14,46.19,46.08,46.17,10300.0,24.637,24.6637,24.605,24.653,10300.0
2009-09-23 13:05:00,46.17,46.18,46.16,46.17,3300.0,24.653,24.6583,24.6477,24.653,3300.0
2009-09-23 13:10:00,46.17,46.21,46.17,46.2,3300.0,24.653,24.6744,24.653,24.669,3300.0
2009-09-23 13:15:00,46.19,46.35,46.18,46.34,9800.0,24.6637,24.7491,24.6583,24.7438,9800.0
2009-09-23 13:20:00,46.37,46.37,46.3,46.3,8700.0,24.7598,24.7598,24.7224,24.7224,8700.0
2009-09-23 13:25:00,46.3,46.32,46.27,46.27,6300.0,24.7224,24.7331,24.7064,24.7064,6300.0
2009-09-23 13:30:00,46.3,46.3,46.22,46.25,4700.0,24.7224,24.7224,24.6797,24.6957,4700.0
2009-09-23 13:35:00,46.26,46.3,46.22,46.28,6900.0,24.7011,24.7224,24.6797,24.7117,6900.0
2009-09-23 13:40:00,46.29,46.32,46.26,46.3,18500.0,24.7171,24.7331,24.7011,24.7224,18500.0
2009-09-23 13:45:00,46.3,46.3,46.26,46.29,2100.0,24.7224,24.7224,24.7011,24.7171,2100.0
2009-09-23 13:50:00,46.28,46.33,46.25,46.31,3000.0,24.7117,24.7384,24.6957,24.7278,3000.0
2009-09-23 13:55:00,46.31,46.37,46.3,46.32,25800.0,24.7278,24.7598,24.7224,24.7331,25800.0
2009-09-23 14:00:00,46.31,46.31,46.24,46.27,2400.0,24.7278,24.7278,24.6904,24.7064,2400.0
2009-09-23 14:05:00,46.24,46.3,46.24,46.3,3300.0,24.6904,24.7224,24.6904,24.7224,3300.0
2009-09-23 14:10:00,46.28,46.28,46.1,46.18,6600.0,24.7117,24.7117,24.6156,24.6583,6600.0
2009-09-23 14:15:00,46.29,46.33,46.23,46.32,9200.0,24.7171,24.7384,24.685,24.7331,9200.0
2009-09-23 14:20:00,46.29,46.33,46.23,46.29,12900.0,24.7171,24.7384,24.685,24.7171,12900.0
2009-09-23 14:25:00,46.27,46.32,46.26,46.32,8600.0,24.7064,24.7331,24.7011,24.7331,8600.0
2009-09-23 14:30:00,46.31,46.77,46.3,46.76,83600.0,24.7278,24.9734,24.7224,24.968,83600.0
2009-09-23 14:35:00,46.75,46.82,46.64,46.65,10100.0,24.9627,25.0001,24.904,24.9093,10100.0
2009-09-23 14:40:00,46.65,46.69,46.57,46.57,11000.0,24.9093,24.9307,24.8666,24.8666,11000.0
2009-09-23 14:45:00,46.56,46.58,46.47,46.48,16200.0,24.8613,24.8719,24.8132,24.8185,16200.0
2009-09-23 14:50:00,46.5,46.51,46.39,46.43,16700.0,24.8292,24.8346,24.7705,24.7918,16700.0
2009-09-23 14:55:00,46.42,46.42,46.17,46.21,39800.0,24.7865,24.7865,24.653,24.6744,39800.0
2009-09-23 15:00:00,46.25,46.32,46.24,46.29,8800.0,24.6957,24.7331,24.6904,24.7171,8800.0
2009-09-23 15:05:00,46.28,46.37,46.25,46.28,15600.0,24.7117,24.7598,24.6957,24.7117,15600.0
2009-09-23 15:10:00,46.25,46.28,46.13,46.16,15700.0,24.6957,24.7117,24.6316,24.6477,15700.0
2009-09-23 15:15:00,46.17,46.21,46.08,46.19,26300.0,24.653,24.6744,24.605,24.6637,26300.0
2009-09-23 15:20:00,46.16,46.23,46.08,46.13,19700.0,24.6477,24.685,24.605,24.6316,19700.0
2009-09-23 15:25:00,46.14,46.14,46.0,46.05,27300.0,24.637,24.637,24.5622,24.5889,27300.0
2009-09-23 15:30:00,46.05,46.05,45.87,45.93,26300.0,24.5889,24.5889,24.4928,24.5249,26300.0
2009-09-23 15:35:00,45.96,46.12,45.9,46.0,39800.0,24.5409,24.6263,24.5088,24.5622,39800.0
2009-09-23 15:40:00,45.99,46.1,45.93,45.95,27500.0,24.5569,24.6156,24.5249,24.5355,27500.0
2009-09-23 15:45:00,45.91,46.04,45.78,45.8,57400.0,24.5142,24.5836,24.4448,24.4554,57400.0
2009-09-23 15:50:00,45.8,45.83,45.64,45.66,47400.0,24.4554,24.4715,24.37,24.3807,47400.0
2009-09-23 15:55:00,45.66,45.66,45.45,45.5,100400.0,24.3807,24.3807,24.2686,24.2953,100400.0
2009-09-24 09:30:00,45.54,45.65,45.32,45.62,12400.0,24.3166,24.3753,24.1991,24.3593,12400.0
2009-09-24 09:35:00,45.63,45.69,45.41,45.49,7300.0,24.3647,24.3967,24.2472,24.2899,7300.0
2009-09-24 09:40:00,45.46,45.53,45.15,45.16,7900.0,24.2739,24.3113,24.1084,24.1137,7900.0
2009-09-24 09:45:00,45.17,45.39,45.07,45.39,17500.0,24.119,24.2365,24.0657,24.2365,17500.0
2009-09-24 09:50:00,45.39,45.43,45.03,45.09,12900.0,24.2365,24.2579,24.0443,24.0763,12900.0
2009-09-24 09:55:00,45.11,45.26,45.09,45.17,6900.0,24.087,24.1671,24.0763,24.119,6900.0
2009-09-24 10:00:00,45.15,45.17,44.89,45.0,50400.0,24.1084,24.119,23.9695,24.0283,50400.0
2009-09-24 10:05:00,45.01,45.08,44.69,44.76,33500.0,24.0336,24.071,23.8627,23.9001,33500.0
2009-09-24 10:10:00,44.81,45.0,44.75,44.75,16900.0,23.9268,24.0283,23.8948,23.8948,16900.0
2009-09-24 10:15:00,44.74,44.86,44.63,44.77,8500.0,23.8894,23.9535,23.8307,23.9055,8500.0
2009-09-24 10:20:00,44.76,44.95,44.6,44.93,42800.0,23.9001,24.0016,23.8147,23.9909,42800.0
2009-09-24 10:25:00,44.92,44.94,44.81,44.9,21100.0,23.9856,23.9962,23.9268,23.9749,21100.0
2009-09-24 10:30:00,44.9,44.9,44.64,44.67,18300.0,23.9749,23.9749,23.836,23.8521,18300.0
2009-09-24 10:35:00,44.69,44.69,44.28,44.35,25600.0,23.8627,23.8627,23.6438,23.6812,25600.0
2009-09-24 10:40:00,44.35,44.38,43.88,44.04,21200.0,23.6812,23.6972,23.4302,23.5157,21200.0
2009-09-24 10:45:00,44.02,44.16,43.99,44.03,28000.0,23.505,23.5797,23.489,23.5103,28000.0
2009-09-24 10:50:00,44.09,44.34,44.07,44.29,15900.0,23.5424,23.6759,23.5317,23.6492,15900.0
2009-09-24 10:55:00,44.29,44.65,44.29,44.61,11800.0,23.6492,23.8414,23.6492,23.82,11800.0
2009-09-24 11:00:00,44.6,44.82,44.6,44.65,44100.0,23.8147,23.9322,23.8147,23.8414,44100.0
2009-09-24 11:05:00,44.67,45.0,44.66,44.99,19300.0,23.8521,24.0283,23.8467,24.0229,19300.0
2009-09-24 11:10:00,44.99,45.06,44.89,44.9,29800.0,24.0229,24.0603,23.9695,23.9749,29800.0
2009-09-24 11:15:00,44.95,45.03,44.92,45.0,15100.0,24.0016,24.0443,23.9856,24.0283,15100.0
2009-09-24 11:20:00,45.01,45.01,44.9,44.95,23100.0,24.0336,24.0336,23.9749,24.0016,23100.0
2009-09-24 11:25:00,44.96,45.1,44.9,45.08,41600.0,24.0069,24.0817,23.9749,24.071,41600.0
2009-09-24 11:30:00,45.07,45.12,44.94,44.96,19800.0,24.0657,24.0923,23.9962,24.0069,19800.0
2009-09-24 11:35:00,44.99,45.03,44.91,45.01,21400.0,24.0229,24.0443,23.9802,24.0336,21400.0
2009-09-24 11:40:00,45.03,45.06,44.88,45.06,27000.0,24.0443,24.0603,23.9642,24.0603,27000.0
2009-09-24 11:45:00,45.0,45.13,44.97,45.07,8700.0,24.0283,24.0977,24.0123,24.0657,8700.0
2009-09-24 11:50:00,45.04,45.07,44.84,44.88,8300.0,24.0496,24.0657,23.9428,23.9642,8300.0
2009-09-24 11:55:00,44.85,44.9,44.8,44.86,6700.0,23.9482,23.9749,23.9215,23.9535,6700.0
2009-09-24 12:00:00,44.86,44.88,44.78,44.87,68800.0,23.9535,23.9642,23.9108,23.9589,68800.0
2009-09-24 12:05:00,44.89,44.99,44.86,44.92,34500.0,23.9695,24.0229,23.9535,23.9856,34500.0
2009-09-24 12:10:00,44.92,45.0,44.9,44.91,10900.0,23.9856,24.0283,23.9749,23.9802,10900.0
2009-09-24 12:15:00,44.91,44.91,44.81,44.83,7300.0,23.9802,23.9802,23.9268,23.9375,7300.0
2009-09-24 12:20:00,44.83,44.94,44.79,44.79,41100.0,23.9375,23.9962,23.9161,23.9161,41100.0
2009-09-24 12:25:00,44.83,44.83,44.64,44.64,147200.0,23.9375,23.9375,23.836,23.836,147200.0
2009-09-24 12:30:00,44.64,44.69,44.6,44.6,10400.0,23.836,23.8627,23.8147,23.8147,10400.0
2009-09-24 12:35:00,44.6,44.62,44.5,44.51,8000.0,23.8147,23.8254,23.7613,23.7666,8000.0
2009-09-24 12:40:00,44.5,44.56,44.5,44.52,8400.0,23.7613,23.7933,23.7613,23.772,8400.0
2009-09-24 12:45:00,44.55,44.59,44.5,44.59,11900.0,23.788,23.8093,23.7613,23.8093,11900.0
2009-09-24 12:50:00,44.56,44.59,44.53,44.57,6800.0,23.7933,23.8093,23.7773,23.7987,6800.0
2009-09-24 12:55:00,44.58,44.59,44.46,44.48,7900.0,23.804,23.8093,23.7399,23.7506,7900.0
2009-09-24 13:00:00,44.48,44.66,44.48,44.63,6700.0,23.7506,23.8467,23.7506,23.8307,6700.0
2009-09-24 13:05:00,44.67,44.86,44.67,44.86,7000.0,23.8521,23.9535,23.8521,23.9535,7000.0
2009-09-24 13:10:00,44.86,44.96,44.84,44.92,12100.0,23.9535,24.0069,23.9428,23.9856,12100.0
2009-09-24 13:15:00,44.85,44.94,44.82,44.82,5000.0,23.9482,23.9962,23.9322,23.9322,5000.0
2009-09-24 13:20:00,44.77,44.85,44.73,44.85,10400.0,23.9055,23.9482,23.8841,23.9482,10400.0
2009-09-24 13:25:00,44.8,44.8,44.72,44.77,8700.0,23.9215,23.9215,23.8788,23.9055,8700.0
2009-09-24 13:30:00,44.77,44.78,44.72,44.74,8000.0,23.9055,23.9108,23.8788,23.8894,8000.0
2009-09-24 13:35:00,44.75,44.84,44.68,44.73,11300.0,23.8948,23.9428,23.8574,23.8841,11300.0
2009-09-24 13:40:00,44.73,44.74,44.54,44.54,9100.0,23.8841,23.8894,23.7827,23.7827,9100.0
2009-09-24 13:45:00,44.53,44.71,44.53,44.71,21300.0,23.7773,23.8734,23.7773,23.8734,21300.0
2009-09-24 13:50:00,44.72,44.72,44.59,44.61,52300.0,23.8788,23.8788,23.8093,23.82,52300.0
2009-09-24 13:55:00,44.61,44.65,44.55,44.55,21300.0,23.82,23.8414,23.788,23.788,21300.0
2009-09-24 14:00:00,44.56,44.61,44.42,44.59,14800.0,23.7933,23.82,23.7186,23.8093,14800.0
2009-09-24 14:05:00,44.55,44.55,44.41,44.41,5600.0,23.788,23.788,23.7132,23.7132,5600.0
2009-09-24 14:10:00,44.41,44.43,44.29,44.33,11700.0,23.7132,23.7239,23.6492,23.6705,11700.0
2009-09-24 14:15:00,44.33,44.38,44.29,44.38,24500.0,23.6705,23.6972,23.6492,23.6972,24500.0
2009-09-24 14:20:00,44.39,44.44,44.33,44.34,21700.0,23.7026,23.7293,23.6705,23.6759,21700.0
2009-09-24 14:25:00,44.35,44.52,44.34,44.51,13600.0,23.6812,23.772,23.6759,23.7666,13600.0
2009-09-24 14:30:00,44.51,44.61,44.51,44.59,20500.0,23.7666,23.82,23.7666,23.8093,20500.0
2009-09-24 14:35:00,44.58,44.59,44.44,44.5,36500.0,23.804,23.8093,23.7293,23.7613,36500.0
2009-09-24 14:40:00,44.5,44.51,44.35,44.4,23400.0,23.7613,23.7666,23.6812,23.7079,23400.0
2009-09-24 14:45:00,44.4,44.47,44.4,44.42,9600.0,23.7079,23.7453,23.7079,23.7186,9600.0
2009-09-24 14:50:00,44.4,44.53,44.4,44.53,11500.0,23.7079,23.7773,23.7079,23.7773,11500.0
2009-09-24 14:55:00,44.52,44.75,44.52,44.74,10500.0,23.772,23.8948,23.772,23.8894,10500.0
2009-09-24 15:00:00,44.74,44.81,44.7,44.74,16800.0,23.8894,23.9268,23.8681,23.8894,16800.0
2009-09-24 15:05:00,44.75,44.79,44.74,44.76,19900.0,23.8948,23.9161,23.8894,23.9001,19900.0
2009-09-24 15:10:00,44.78,45.03,44.76,44.98,28100.0,23.9108,24.0443,23.9001,24.0176,28100.0
2009-09-24 15:15:00,44.97,44.97,44.78,44.83,11500.0,24.0123,24.0123,23.9108,23.9375,11500.0
2009-09-24 15:20:00,44.81,44.91,44.78,44.89,15900.0,23.9268,23.9802,23.9108,23.9695,15900.0
2009-09-24 15:25:00,44.87,44.88,44.77,44.77,24900.0,23.9589,23.9642,23.9055,23.9055,24900.0
2009-09-24 15:30:00,44.75,44.87,44.63,44.68,27800.0,23.8948,23.9589,23.8307,23.8574,27800.0
2009-09-24 15:35:00,44.66,44.68,44.56,44.57,19400.0,23.8467,23.8574,23.7933,23.7987,19400.0
2009-09-24 15:40:00,44.57,44.58,44.35,44.45,37400.0,23.7987,23.804,23.6812,23.7346,37400.0
2009-09-24 15:45:00,44.46,44.48,44.39,44.41,37500.0,23.7399,23.7506,23.7026,23.7132,37500.0
2009-09-24 15:50:00,44.4,44.52,44.32,44.35,50800.0,23.7079,23.772,23.6652,23.6812,50800.0
2009-09-24 15:55:00,44.34,44.37,44.23,44.37,171600.0,23.6759,23.6919,23.6171,23.6919,171600.0
2009-09-25 09:30:00,44.06,44.08,43.1,43.22,43200.0,23.5263,23.537,23.0137,23.0778,43200.0
2009-09-25 09:35:00,43.21,43.32,43.16,43.22,24600.0,23.0725,23.1312,23.0458,23.0778,24600.0
2009-09-25 09:40:00,43.21,43.48,43.11,43.42,15500.0,23.0725,23.2167,23.0191,23.1846,15500.0
2009-09-25 09:45:00,43.48,43.8,43.47,43.65,18600.0,23.2167,23.3875,23.2113,23.3074,18600.0
2009-09-25 09:50:00,43.65,43.67,43.42,43.57,17800.0,23.3074,23.3181,23.1846,23.2647,17800.0
2009-09-25 09:55:00,43.62,43.67,43.41,43.55,8700.0,23.2914,23.3181,23.1793,23.254,8700.0
2009-09-25 10:00:00,43.46,43.53,43.15,43.42,11700.0,23.206,23.2433,23.0404,23.1846,11700.0
2009-09-25 10:05:00,43.43,43.71,43.41,43.71,4400.0,23.19,23.3395,23.1793,23.3395,4400.0
2009-09-25 10:10:00,43.74,43.97,43.74,43.86,7600.0,23.3555,23.4783,23.3555,23.4196,7600.0
2009-09-25 10:15:00,43.87,43.97,43.82,43.97,4900.0,23.4249,23.4783,23.3982,23.4783,4900.0
2009-09-25 10:20:00,43.96,44.09,43.82,43.82,12800.0,23.473,23.5424,23.3982,23.3982,12800.0
2009-09-25 10:25:00,43.82,43.9,43.81,43.9,3400.0,23.3982,23.4409,23.3929,23.4409,3400.0
2009-09-25 10:30:00,43.89,44.06,43.89,43.98,5200.0,23.4356,23.5263,23.4356,23.4836,5200.0
2009-09-25 10:35:00,44.01,44.01,43.87,43.87,6900.0,23.4997,23.4997,23.4249,23.4249,6900.0
2009-09-25 10:40:00,43.85,43.94,43.85,43.85,4300.0,23.4142,23.4623,23.4142,23.4142,4300.0
2009-09-25 10:45:00,43.85,43.98,43.82,43.94,5300.0,23.4142,23.4836,23.3982,23.4623,5300.0
2009-09-25 10:50:00,43.94,44.0,43.89,43.92,5800.0,23.4623,23.4943,23.4356,23.4516,5800.0
2009-09-25 10:55:00,43.94,44.01,43.92,43.94,18300.0,23.4623,23.4997,23.4516,23.4623,18300.0
2009-09-25 11:00:00,43.94,44.2,43.93,44.16,23000.0,23.4623,23.6011,23.4569,23.5797,23000.0
2009-09-25 11:05:00,44.2,44.28,44.17,44.19,5100.0,23.6011,23.6438,23.5851,23.5958,5100.0
2009-09-25 11:10:00,44.15,44.19,43.78,43.78,15900.0,23.5744,23.5958,23.3768,23.3768,15900.0
2009-09-25 11:15:00,43.79,44.15,43.78,44.13,10000.0,23.3822,23.5744,23.3768,23.5637,10000.0
2009-09-25 11:20:00,44.12,44.15,44.01,44.1,11200.0,23.5584,23.5744,23.4997,23.5477,11200.0
2009-09-25 11:25:00,44.14,44.14,43.97,44.04,10200.0,23.5691,23.5691,23.4783,23.5157,10200.0
2009-09-25 11:30:00,44.05,44.05,43.93,43.93,5600.0,23.521,23.521,23.4569,23.4569,5600.0
2009-09-25 11:35:00,43.93,44.03,43.87,44.03,14900.0,23.4569,23.5103,23.4249,23.5103,14900.0
2009-09-25 11:40:00,44.06,44.08,43.92,44.07,7000.0,23.5263,23.537,23.4516,23.5317,7000.0
2009-09-25 11:45:00,44.07,44.07,43.92,43.94,10400.0,23.5317,23.5317,23.4516,23.4623,10400.0
2009-09-25 11:50:00,43.95,44.04,43.94,43.99,8400.0,23.4676,23.5157,23.4623,23.489,8400.0
2009-09-25 11:55:00,43.96,43.96,43.69,43.69,12900.0,23.473,23.473,23.3288,23.3288,12900.0
2009-09-25 12:00:00,43.68,43.75,43.66,43.74,11000.0,23.3234,23.3608,23.3128,23.3555,11000.0
2009-09-25 12:05:00,43.8,43.8,43.73,43.73,1800.0,23.3875,23.3875,23.3501,23.3501,1800.0
2009-09-25 12:10:00,43.77,43.8,43.63,43.63,3400.0,23.3715,23.3875,23.2967,23.2967,3400.0
2009-09-25 12:15:00,43.59,43.64,43.47,43.57,14600.0,23.2754,23.3021,23.2113,23.2647,14600.0
2009-09-25 12:20:00,43.52,43.52,43.34,43.48,7500.0,23.238,23.238,23.1419,23.2167,7500.0
2009-09-25 12:25:00,43.49,43.56,43.38,43.47,5600.0,23.222,23.2594,23.1633,23.2113,5600.0
2009-09-25 12:30:00,43.47,43.47,43.4,43.44,13300.0,23.2113,23.2113,23.1739,23.1953,13300.0
2009-09-25 12:35:00,43.46,43.56,43.43,43.47,32900.0,23.206,23.2594,23.19,23.2113,32900.0
2009-09-25 12:40:00,43.47,43.49,43.38,43.41,16300.0,23.2113,23.222,23.1633,23.1793,16300.0
2009-09-25 12:45:00,43.42,43.48,43.39,43.39,9000.0,23.1846,23.2167,23.1686,23.1686,9000.0
2009-09-25 12:50:00,43.41,43.51,43.39,43.47,2200.0,23.1793,23.2327,23.1686,23.2113,2200.0
2009-09-25 12:55:00,43.48,43.55,43.42,43.46,14000.0,23.2167,23.254,23.1846,23.206,14000.0
2009-09-25 13:00:00,43.46,43.5,43.33,43.46,15000.0,23.206,23.2273,23.1366,23.206,15000.0
2009-09-25 13:05:00,43.44,43.46,43.34,43.34,6700.0,23.1953,23.206,23.1419,23.1419,6700.0
2009-09-25 13:10:00,43.34,43.37,43.16,43.27,20400.0,23.1419,23.1579,23.0458,23.1045,20400.0
2009-09-25 13:15:00,43.27,43.29,43.16,43.2,10400.0,23.1045,23.1152,23.0458,23.0671,10400.0
2009-09-25 13:20:00,43.2,43.27,43.15,43.24,7900.0,23.0671,23.1045,23.0404,23.0885,7900.0
2009-09-25 13:25:00,43.22,43.42,43.21,43.38,13700.0,23.0778,23.1846,23.0725,23.1633,13700.0
2009-09-25 13:30:00,43.39,43.39,43.28,43.28,7200.0,23.1686,23.1686,23.1099,23.1099,7200.0
2009-09-25 13:35:00,43.25,43.28,43.22,43.26,2900.0,23.0938,23.1099,23.0778,23.0992,2900.0
2009-09-25 13:40:00,43.25,43.34,43.25,43.3,5400.0,23.0938,23.1419,23.0938,23.1205,5400.0
2009-09-25 13:45:00,43.3,43.34,43.21,43.25,15100.0,23.1205,23.1419,23.0725,23.0938,15100.0
2009-09-25 13:50:00,43.25,43.29,43.22,43.29,17700.0,23.0938,23.1152,23.0778,23.1152,17700.0
2009-09-25 13:55:00,43.29,43.49,43.27,43.48,13700.0,23.1152,23.222,23.1045,23.2167,13700.0
2009-09-25 14:00:00,43.49,43.62,43.46,43.5,20000.0,23.222,23.2914,23.206,23.2273,20000.0
2009-09-25 14:05:00,43.49,43.5,43.35,43.38,12100.0,23.222,23.2273,23.1472,23.1633,12100.0
2009-09-25 14:10:00,43.36,43.45,43.35,43.42,11900.0,23.1526,23.2006,23.1472,23.1846,11900.0
2009-09-25 14:15:00,43.42,43.44,43.3,43.39,72400.0,23.1846,23.1953,23.1205,23.1686,72400.0
2009-09-25 14:20:00,43.4,43.44,43.38,43.38,8700.0,23.1739,23.1953,23.1633,23.1633,8700.0
2009-09-25 14:25:00,43.37,43.37,43.27,43.27,5900.0,23.1579,23.1579,23.1045,23.1045,5900.0
2009-09-25 14:30:00,43.26,43.31,43.26,43.31,4300.0,23.0992,23.1259,23.0992,23.1259,4300.0
2009-09-25 14:35:00,43.32,43.42,43.32,43.4,11500.0,23.1312,23.1846,23.1312,23.1739,11500.0
2009-09-25 14:40:00,43.39,43.42,43.37,43.41,7800.0,23.1686,23.1846,23.1579,23.1793,7800.0
2009-09-25 14:45:00,43.41,43.47,43.4,43.42,8200.0,23.1793,23.2113,23.1739,23.1846,8200.0
2009-09-25 14:50:00,43.41,43.58,43.4,43.54,13100.0,23.1793,23.27,23.1739,23.2487,13100.0
2009-09-25 14:55:00,43.52,43.65,43.52,43.62,4500.0,23.238,23.3074,23.238,23.2914,4500.0
2009-09-25 15:00:00,43.58,43.68,43.55,43.64,7200.0,23.27,23.3234,23.254,23.3021,7200.0
2009-09-25 15:05:00,43.68,43.68,43.56,43.58,7800.0,23.3234,23.3234,23.2594,23.27,7800.0
2009-09-25 15:10:00,43.59,43.62,43.53,43.55,7400.0,23.2754,23.2914,23.2433,23.254,7400.0
2009-09-25 15:15:00,43.54,43.54,43.47,43.52,5700.0,23.2487,23.2487,23.2113,23.238,5700.0
2009-09-25 15:20:00,43.53,43.65,43.5,43.52,10400.0,23.2433,23.3074,23.2273,23.238,10400.0
2009-09-25 15:25:00,43.53,43.58,43.5,43.52,5800.0,23.2433,23.27,23.2273,23.238,5800.0
2009-09-25 15:30:00,43.51,43.52,43.39,43.42,17400.0,23.2327,23.238,23.1686,23.1846,17400.0
2009-09-25 15:35:00,43.43,43.49,43.43,43.47,25700.0,23.19,23.222,23.19,23.2113,25700.0
2009-09-25 15:40:00,43.45,43.48,43.42,43.44,48100.0,23.2006,23.2167,23.1846,23.1953,48100.0
2009-09-25 15:45:00,43.44,43.48,43.4,43.46,46600.0,23.1953,23.2167,23.1739,23.206,46600.0
2009-09-25 15:50:00,43.47,43.49,43.45,43.48,81700.0,23.2113,23.222,23.2006,23.2167,81700.0
2009-09-25 15:55:00,43.47,43.51,43.45,43.5,78600.0,23.2113,23.2327,23.2006,23.2273,78600.0
2009-09-28 09:30:00,43.64,44.0,43.62,43.95,14600.0,23.3021,23.4943,23.2914,23.4676,14600.0
2009-09-28 09:35:00,43.94,44.06,43.93,44.01,11000.0,23.4623,23.5263,23.4569,23.4997,11000.0
2009-09-28 09:40:00,44.01,44.2,43.87,44.2,6100.0,23.4997,23.6011,23.4249,23.6011,6100.0
2009-09-28 09:45:00,44.21,44.41,44.21,44.4,7300.0,23.6064,23.7132,23.6064,23.7079,7300.0
2009-09-28 09:50:00,44.37,44.59,44.37,44.52,30100.0,23.6919,23.8093,23.6919,23.772,30100.0
2009-09-28 09:55:00,44.5,44.51,44.29,44.36,19400.0,23.7613,23.7666,23.6492,23.6865,19400.0
2009-09-28 10:00:00,44.4,44.49,44.3,44.31,10700.0,23.7079,23.756,23.6545,23.6598,10700.0
2009-09-28 10:05:00,44.3,44.49,44.21,44.37,13400.0,23.6545,23.756,23.6064,23.6919,13400.0
2009-09-28 10:10:00,44.34,44.37,44.17,44.25,13500.0,23.6759,23.6919,23.5851,23.6278,13500.0
2009-09-28 10:15:00,44.26,44.3,44.19,44.22,9500.0,23.6331,23.6545,23.5958,23.6118,9500.0
2009-09-28 10:20:00,44.23,44.37,44.2,44.32,9000.0,23.6171,23.6919,23.6011,23.6652,9000.0
2009-09-28 10:25:00,44.37,44.44,44.35,44.39,2100.0,23.6919,23.7293,23.6812,23.7026,2100.0
2009-09-28 10:30:00,44.42,44.57,44.37,44.37,6000.0,23.7186,23.7987,23.6919,23.6919,6000.0
2009-09-28 10:35:00,44.41,44.45,44.3,44.3,4800.0,23.7132,23.7346,23.6545,23.6545,4800.0
2009-09-28 10:40:00,44.29,44.45,44.29,44.45,4400.0,23.6492,23.7346,23.6492,23.7346,4400.0
2009-09-28 10:45:00,44.45,44.46,44.32,44.36,8100.0,23.7346,23.7399,23.6652,23.6865,8100.0
2009-09-28 10:50:00,44.37,44.54,44.31,44.39,3400.0,23.6919,23.7827,23.6598,23.7026,3400.0
2009-09-28 10:55:00,44.41,44.61,44.38,44.6,3700.0,23.7132,23.82,23.6972,23.8147,3700.0
2009-09-28 11:00:00,44.6,44.68,44.57,44.64,4900.0,23.8147,23.8574,23.7987,23.836,4900.0
2009-09-28 11:05:00,44.64,44.81,44.64,44.76,3900.0,23.836,23.9268,23.836,23.9001,3900.0
2009-09-28 11:10:00,44.78,44.82,44.69,44.7,8000.0,23.9108,23.9322,23.8627,23.8681,8000.0
2009-09-28 11:15:00,44.71,44.72,44.65,44.65,3500.0,23.8734,23.8788,23.8414,23.8414,3500.0
2009-09-28 11:20:00,44.62,44.71,44.6,44.7,12200.0,23.8254,23.8734,23.8147,23.8681,12200.0
2009-09-28 11:25:00,44.66,44.75,44.64,44.69,7700.0,23.8467,23.8948,23.836,23.8627,7700.0
2009-09-28 11:30:00,44.73,44.8,44.71,44.74,8200.0,23.8841,23.9215,23.8734,23.8894,8200.0
2009-09-28 11:35:00,44.71,44.82,44.7,44.82,8000.0,23.8734,23.9322,23.8681,23.9322,8000.0
2009-09-28 11:40:00,44.83,45.02,44.82,44.9,20800.0,23.9375,24.039,23.9322,23.9749,20800.0
2009-09-28 11:45:00,44.87,44.87,44.76,44.76,7100.0,23.9589,23.9589,23.9001,23.9001,7100.0
2009-09-28 11:50:00,44.75,44.76,44.67,44.71,3600.0,23.8948,23.9001,23.8521,23.8734,3600.0
2009-09-28 11:55:00,44.71,44.71,44.48,44.48,5800.0,23.8734,23.8734,23.7506,23.7506,5800.0
2009-09-28 12:00:00,44.47,44.5,44.43,44.48,6300.0,23.7453,23.7613,23.7239,23.7506,6300.0
2009-09-28 12:05:00,44.48,44.69,44.48,44.62,7000.0,23.7506,23.8627,23.7506,23.8254,7000.0
2009-09-28 12:10:00,44.59,44.59,44.48,44.54,5600.0,23.8093,23.8093,23.7506,23.7827,5600.0
2009-09-28 12:15:00,44.56,44.66,44.56,44.63,3000.0,23.7933,23.8467,23.7933,23.8307,3000.0
2009-09-28 12:20:00,44.66,44.71,44.61,44.71,4300.0,23.8467,23.8734,23.82,23.8734,4300.0
2009-09-28 12:25:00,44.71,44.78,44.71,44.78,2600.0,23.8734,23.9108,23.8734,23.9108,2600.0
2009-09-28 12:30:00,44.77,44.78,44.71,44.72,161800.0,23.9055,23.9108,23.8734,23.8788,161800.0
2009-09-28 12:35:00,44.76,44.76,44.74,44.76,500.0,23.9001,23.9001,23.8894,23.9001,500.0
2009-09-28 12:40:00,44.76,44.91,44.74,44.89,3100.0,23.9001,23.9802,23.8894,23.9695,3100.0
2009-09-28 12:45:00,44.89,45.0,44.85,44.98,3100.0,23.9695,24.0283,23.9482,24.0176,3100.0
2009-09-28 12:50:00,44.98,45.01,44.89,44.89,4100.0,24.0176,24.0336,23.9695,23.9695,4100.0
2009-09-28 12:55:00,44.89,44.89,44.67,44.67,4900.0,23.9695,23.9695,23.8521,23.8521,4900.0
2009-09-28 13:00:00,44.68,44.75,44.67,44.7,7100.0,23.8574,23.8948,23.8521,23.8681,7100.0
2009-09-28 13:05:00,44.7,44.9,44.7,44.9,4400.0,23.8681,23.9749,23.8681,23.9749,4400.0
2009-09-28 13:10:00,44.94,44.94,44.88,44.88,2500.0,23.9962,23.9962,23.9642,23.9642,2500.0
2009-09-28 13:15:00,44.89,44.91,44.85,44.85,5600.0,23.9695,23.9802,23.9482,23.9482,5600.0
2009-09-28 13:20:00,44.85,44.92,44.82,44.88,6200.0,23.9482,23.9856,23.9322,23.9642,6200.0
2009-09-28 13:25:00,44.89,44.95,44.86,44.87,2800.0,23.9695,24.0016,23.9535,23.9589,2800.0
2009-09-28 13:30:00,44.87,44.9,44.85,44.87,3900.0,23.9589,23.9749,23.9482,23.9589,3900.0
2009-09-28 13:35:00,44.87,44.87,44.75,44.82,6600.0,23.9589,23.9589,23.8948,23.9322,6600.0
2009-09-28 13:40:00,44.83,44.94,44.83,44.94,6500.0,23.9375,23.9962,23.9375,23.9962,6500.0
2009-09-28 13:45:00,44.89,44.92,44.82,44.83,4000.0,23.9695,23.9856,23.9322,23.9375,4000.0
2009-09-28 13:50:00,44.82,44.83,44.76,44.76,3000.0,23.9322,23.9375,23.9001,23.9001,3000.0
2009-09-28 13:55:00,44.75,44.84,44.74,44.84,4300.0,23.8948,23.9428,23.8894,23.9428,4300.0
2009-09-28 14:00:00,44.85,44.93,44.85,44.86,10800.0,23.9482,23.9909,23.9482,23.9535,10800.0
2009-09-28 14:05:00,44.86,44.93,44.85,44.87,11200.0,23.9535,23.9909,23.9482,23.9589,11200.0
2009-09-28 14:10:00,44.87,44.95,44.83,44.95,27600.0,23.9589,24.0016,23.9375,24.0016,27600.0
2009-09-28 14:15:00,44.95,44.99,44.85,44.98,14400.0,24.0016,24.0229,23.9482,24.0176,14400.0
2009-09-28 14:20:00,44.99,44.99,44.92,44.96,4900.0,24.0229,24.0229,23.9856,24.0069,4900.0
2009-09-28 14:25:00,44.96,45.03,44.87,44.96,10700.0,24.0069,24.0443,23.9589,24.0069,10700.0
2009-09-28 14:30:00,44.98,45.01,44.9,45.01,4200.0,24.0176,24.0336,23.9749,24.0336,4200.0
2009-09-28 14:35:00,45.0,45.0,44.9,44.94,3400.0,24.0283,24.0283,23.9749,23.9962,3400.0
2009-09-28 14:40:00,44.95,44.99,44.95,44.98,3300.0,24.0016,24.0229,24.0016,24.0176,3300.0
2009-09-28 14:45:00,44.99,44.99,44.93,44.94,6200.0,24.0229,24.0229,23.9909,23.9962,6200.0
2009-09-28 14:50:00,44.94,45.01,44.94,44.99,9200.0,23.9962,24.0336,23.9962,24.0229,9200.0
2009-09-28 14:55:00,44.96,44.98,44.87,44.88,19000.0,24.0069,24.0176,23.9589,23.9642,19000.0
2009-09-28 15:00:00,44.88,44.88,44.78,44.86,9200.0,23.9642,23.9642,23.9108,23.9535,9200.0
2009-09-28 15:05:00,44.86,44.91,44.86,44.91,10200.0,23.9535,23.9802,23.9535,23.9802,10200.0
2009-09-28 15:10:00,44.92,44.93,44.86,44.86,8400.0,23.9856,23.9909,23.9535,23.9535,8400.0
2009-09-28 15:15:00,44.9,44.97,44.86,44.94,14300.0,23.9749,24.0123,23.9535,23.9962,14300.0
2009-09-28 15:20:00,44.95,45.01,44.92,44.92,12700.0,24.0016,24.0336,23.9856,23.9856,12700.0
2009-09-28 15:25:00,44.93,45.01,44.93,45.0,10200.0,23.9909,24.0336,23.9909,24.0283,10200.0
2009-09-28 15:30:00,44.99,45.01,44.92,45.0,14000.0,24.0229,24.0336,23.9856,24.0283,14000.0
2009-09-28 15:35:00,44.99,45.01,44.93,44.95,13200.0,24.0229,24.0336,23.9909,24.0016,13200.0
2009-09-28 15:40:00,44.95,45.02,44.94,45.0,35700.0,24.0016,24.039,23.9962,24.0283,35700.0
2009-09-28 15:45:00,45.0,45.01,44.92,44.97,45500.0,24.0283,24.0336,23.9856,24.0123,45500.0
2009-09-28 15:50:00,44.99,45.06,44.91,45.0,99200.0,24.0229,24.0603,23.9802,24.0283,99200.0
2009-09-28 15:55:00,45.01,45.27,44.99,45.18,164900.0,24.0336,24.1724,24.0229,24.1244,164900.0
2009-09-29 09:30:00,45.5,45.5,45.2,45.2,17000.0,24.2953,24.2953,24.1351,24.1351,17000.0
2009-09-29 09:35:00,45.2,45.23,45.07,45.19,13200.0,24.1351,24.1511,24.0657,24.1297,13200.0
2009-09-29 09:40:00,45.21,45.53,45.21,45.43,16300.0,24.1404,24.3113,24.1404,24.2579,16300.0
2009-09-29 09:45:00,45.41,45.54,45.34,45.34,10600.0,24.2472,24.3166,24.2098,24.2098,10600.0
2009-09-29 09:50:00,45.35,45.5,45.26,45.32,23100.0,24.2152,24.2953,24.1671,24.1991,23100.0
2009-09-29 09:55:00,45.3,45.48,45.3,45.38,10400.0,24.1885,24.2846,24.1885,24.2312,10400.0
2009-09-29 10:00:00,45.35,45.35,44.67,45.0,28100.0,24.2152,24.2152,23.8521,24.0283,28100.0
2009-09-29 10:05:00,45.08,45.26,45.0,45.22,12400.0,24.071,24.1671,24.0283,24.1457,12400.0
2009-09-29 10:10:00,45.19,45.5,45.16,45.43,12700.0,24.1297,24.2953,24.1137,24.2579,12700.0
2009-09-29 10:15:00,45.39,45.41,45.19,45.23,9800.0,24.2365,24.2472,24.1297,24.1511,9800.0
2009-09-29 10:20:00,45.24,45.37,45.11,45.12,14200.0,24.1564,24.2258,24.087,24.0923,14200.0
2009-09-29 10:25:00,45.1,45.22,45.07,45.19,10500.0,24.0817,24.1457,24.0657,24.1297,10500.0
2009-09-29 10:30:00,45.2,45.27,45.17,45.21,10500.0,24.1351,24.1724,24.119,24.1404,10500.0
2009-09-29 10:35:00,45.2,45.32,45.02,45.23,14400.0,24.1351,24.1991,24.039,24.1511,14400.0
2009-09-29 10:40:00,45.21,45.28,45.08,45.11,4500.0,24.1404,24.1778,24.071,24.087,4500.0
2009-09-29 10:45:00,45.1,45.24,45.08,45.14,13800.0,24.0817,24.1564,24.071,24.103,13800.0
2009-09-29 10:50:00,45.16,45.16,44.92,45.03,9100.0,24.1137,24.1137,23.9856,24.0443,9100.0
2009-09-29 10:55:00,45.03,45.13,44.87,44.95,19900.0,24.0443,24.0977,23.9589,24.0016,19900.0
2009-09-29 11:00:00,44.9,45.1,44.86,45.08,25800.0,23.9749,24.0817,23.9535,24.071,25800.0
2009-09-29 11:05:00,45.1,45.1,44.95,45.09,8100.0,24.0817,24.0817,24.0016,24.0763,8100.0
2009-09-29 11:10:00,45.1,45.21,44.91,44.95,9700.0,24.0817,24.1404,23.9802,24.0016,9700.0
2009-09-29 11:15:00,44.97,45.13,44.96,45.05,7600.0,24.0123,24.0977,24.0069,24.055,7600.0
2009-09-29 11:20:00,45.07,45.23,45.07,45.23,7800.0,24.0657,24.1511,24.0657,24.1511,7800.0
2009-09-29 11:25:00,45.22,45.33,45.22,45.23,194400.0,24.1457,24.2045,24.1457,24.1511,194400.0
2009-09-29 11:30:00,45.24,45.24,45.1,45.14,6700.0,24.1564,24.1564,24.0817,24.103,6700.0
2009-09-29 11:35:00,45.12,45.16,44.93,44.96,7900.0,24.0923,24.1137,23.9909,24.0069,7900.0
2009-09-29 11:40:00,44.97,45.1,44.94,45.0,11300.0,24.0123,24.0817,23.9962,24.0283,11300.0
2009-09-29 11:45:00,45.0,45.08,44.91,45.06,15900.0,24.0283,24.071,23.9802,24.0603,15900.0
2009-09-29 11:50:00,45.05,45.18,45.04,45.17,9100.0,24.055,24.1244,24.0496,24.119,9100.0
2009-09-29 11:55:00,45.17,45.25,45.14,45.16,45800.0,24.119,24.1618,24.103,24.1137,45800.0
2009-09-29 12:00:00,45.14,45.22,45.14,45.15,8400.0,24.103,24.1457,24.103,24.1084,8400.0
2009-09-29 12:05:00,45.15,45.29,45.11,45.24,14000.0,24.1084,24.1831,24.087,24.1564,14000.0
2009-09-29 12:10:00,45.29,45.36,45.03,45.36,16100.0,24.1831,24.2205,24.0443,24.2205,16100.0
2009-09-29 12:15:00,45.28,45.28,45.17,45.17,7400.0,24.1778,24.1778,24.119,24.119,7400.0
2009-09-29 12:20:00,45.16,45.17,44.92,44.92,48100.0,24.1137,24.119,23.9856,23.9856,48100.0
2009-09-29 12:25:00,44.87,45.03,44.87,44.91,13500.0,23.9589,24.0443,23.9589,23.9802,13500.0
2009-09-29 12:30:00,44.89,45.1,44.89,45.03,15000.0,23.9695,24.0817,23.9695,24.0443,15000.0
2009-09-29 12:35:00,45.02,45.12,45.0,45.06,18500.0,24.039,24.0923,24.0283,24.0603,18500.0
2009-09-29 12:40:00,45.05,45.25,45.05,45.25,11500.0,24.055,24.1618,24.055,24.1618,11500.0
2009-09-29 12:45:00,45.25,45.29,45.21,45.22,5300.0,24.1618,24.1831,24.1404,24.1457,5300.0
2009-09-29 12:50:00,45.22,45.31,45.21,45.3,7500.0,24.1457,24.1938,24.1404,24.1885,7500.0
2009-09-29 12:55:00,45.22,45.3,45.22,45.3,6900.0,24.1457,24.1885,24.1457,24.1885,6900.0
2009-09-29 13:00:00,45.29,45.39,45.29,45.37,5600.0,24.1831,24.2365,24.1831,24.2258,5600.0
2009-09-29 13:05:00,45.4,45.49,45.37,45.37,5200.0,24.2419,24.2899,24.2258,24.2258,5200.0
2009-09-29 13:10:00,45.35,45.51,45.33,45.47,6200.0,24.2152,24.3006,24.2045,24.2792,6200.0
2009-09-29 13:15:00,45.44,45.46,45.23,45.25,3100.0,24.2632,24.2739,24.1511,24.1618,3100.0
2009-09-29 13:20:00,45.26,45.35,45.23,45.35,4600.0,24.1671,24.2152,24.1511,24.2152,4600.0
2009-09-29 13:25:00,45.36,45.36,45.27,45.35,2800.0,24.2205,24.2205,24.1724,24.2152,2800.0
2009-09-29 13:30:00,45.35,45.35,45.25,45.29,3700.0,24.2152,24.2152,24.1618,24.1831,3700.0
2009-09-29 13:35:00,45.28,45.44,45.24,45.37,6800.0,24.1778,24.2632,24.1564,24.2258,6800.0
2009-09-29 13:40:00,45.39,45.47,45.32,45.47,6900.0,24.2365,24.2792,24.1991,24.2792,6900.0
2009-09-29 13:45:00,45.49,45.49,45.37,45.37,6500.0,24.2899,24.2899,24.2258,24.2258,6500.0
2009-09-29 13:50:00,45.37,45.57,45.35,45.49,12300.0,24.2258,24.3326,24.2152,24.2899,12300.0
2009-09-29 13:55:00,45.5,45.67,45.5,45.67,6200.0,24.2953,24.386,24.2953,24.386,6200.0
2009-09-29 14:00:00,45.67,45.67,45.5,45.54,12700.0,24.386,24.386,24.2953,24.3166,12700.0
2009-09-29 14:05:00,45.54,45.58,45.48,45.58,12700.0,24.3166,24.338,24.2846,24.338,12700.0
2009-09-29 14:10:00,45.57,45.65,45.55,45.64,14500.0,24.3326,24.3753,24.322,24.37,14500.0
2009-09-29 14:15:00,45.65,45.77,45.59,45.73,22200.0,24.3753,24.4394,24.3433,24.4181,22200.0
2009-09-29 14:20:00,45.71,45.76,45.59,45.71,16500.0,24.4074,24.4341,24.3433,24.4074,16500.0
2009-09-29 14:25:00,45.67,45.71,45.65,45.68,15400.0,24.386,24.4074,24.3753,24.3914,15400.0
2009-09-29 14:30:00,45.67,45.7,45.53,45.54,9100.0,24.386,24.402,24.3113,24.3166,9100.0
2009-09-29 14:35:00,45.53,45.7,45.53,45.68,47200.0,24.3113,24.402,24.3113,24.3914,47200.0
2009-09-29 14:40:00,45.68,45.73,45.68,45.71,7300.0,24.3914,24.4181,24.3914,24.4074,7300.0
2009-09-29 14:45:00,45.7,45.74,45.63,45.74,10900.0,24.402,24.4234,24.3647,24.4234,10900.0
2009-09-29 14:50:00,45.71,45.82,45.71,45.75,11000.0,24.4074,24.4661,24.4074,24.4287,11000.0
2009-09-29 14:55:00,45.75,45.93,45.74,45.81,18400.0,24.4287,24.5249,24.4234,24.4608,18400.0
2009-09-29 15:00:00,45.82,45.82,45.66,45.74,8500.0,24.4661,24.4661,24.3807,24.4234,8500.0
2009-09-29 15:05:00,45.75,45.86,45.74,45.86,11800.0,24.4287,24.4875,24.4234,24.4875,11800.0
2009-09-29 15:10:00,45.86,45.9,45.8,45.8,13500.0,24.4875,24.5088,24.4554,24.4554,13500.0
2009-09-29 15:15:00,45.83,45.84,45.81,45.82,9700.0,24.4715,24.4768,24.4608,24.4661,9700.0
2009-09-29 15:20:00,45.82,45.91,45.75,45.75,12200.0,24.4661,24.5142,24.4287,24.4287,12200.0
2009-09-29 15:25:00,45.74,45.87,45.65,45.75,17600.0,24.4234,24.4928,24.3753,24.4287,17600.0
2009-09-29 15:30:00,45.74,45.78,45.66,45.74,15900.0,24.4234,24.4448,24.3807,24.4234,15900.0
2009-09-29 15:35:00,45.74,45.76,45.69,45.74,13400.0,24.4234,24.4341,24.3967,24.4234,13400.0
2009-09-29 15:40:00,45.74,45.75,45.66,45.74,81700.0,24.4234,24.4287,24.3807,24.4234,81700.0
2009-09-29 15:45:00,45.74,45.75,45.54,45.54,39600.0,24.4234,24.4287,24.3166,24.3166,39600.0
2009-09-29 15:50:00,45.56,45.57,45.4,45.5,42200.0,24.3273,24.3326,24.2419,24.2953,42200.0
2009-09-29 15:55:00,45.51,45.62,45.47,45.5,82200.0,24.3006,24.3593,24.2792,24.2953,82200.0
2009-09-30 09:30:00,45.9,46.08,45.9,45.98,6400.0,24.5088,24.605,24.5088,24.5516,6400.0
2009-09-30 09:35:00,46.05,46.05,45.71,45.75,8700.0,24.5889,24.5889,24.4074,24.4287,8700.0
2009-09-30 09:40:00,45.75,45.79,45.34,45.39,10400.0,24.4287,24.4501,24.2098,24.2365,10400.0
2009-09-30 09:45:00,45.35,45.35,44.67,44.82,14200.0,24.2152,24.2152,23.8521,23.9322,14200.0
2009-09-30 09:50:00,44.75,45.02,44.72,44.93,7000.0,23.8948,24.039,23.8788,23.9909,7000.0
2009-09-30 09:55:00,44.99,44.99,44.81,44.88,39000.0,24.0229,24.0229,23.9268,23.9642,39000.0
2009-09-30 10:00:00,44.85,45.01,44.85,44.97,14600.0,23.9482,24.0336,23.9482,24.0123,14600.0
2009-09-30 10:05:00,44.92,45.02,44.87,44.99,16300.0,23.9856,24.039,23.9589,24.0229,16300.0
2009-09-30 10:10:00,44.96,45.12,44.94,45.02,11200.0,24.0069,24.0923,23.9962,24.039,11200.0
2009-09-30 10:15:00,45.0,45.07,44.97,45.07,8000.0,24.0283,24.0657,24.0123,24.0657,8000.0
2009-09-30 10:20:00,45.05,45.22,45.02,45.02,8600.0,24.055,24.1457,24.039,24.039,8600.0
2009-09-30 10:25:00,45.01,45.25,45.0,45.23,12300.0,24.0336,24.1618,24.0283,24.1511,12300.0
2009-09-30 10:30:00,45.2,45.34,45.13,45.29,12100.0,24.1351,24.2098,24.0977,24.1831,12100.0
2009-09-30 10:35:00,45.29,45.36,45.2,45.28,8600.0,24.1831,24.2205,24.1351,24.1778,8600.0
2009-09-30 10:40:00,45.27,45.42,45.21,45.26,16500.0,24.1724,24.2525,24.1404,24.1671,16500.0
2009-09-30 10:45:00,45.25,45.31,45.15,45.22,10300.0,24.1618,24.1938,24.1084,24.1457,10300.0
2009-09-30 10:50:00,45.22,45.31,45.21,45.25,8600.0,24.1457,24.1938,24.1404,24.1618,8600.0
2009-09-30 10:55:00,45.27,45.31,45.19,45.26,8500.0,24.1724,24.1938,24.1297,24.1671,8500.0
2009-09-30 11:00:00,45.25,45.37,45.21,45.31,7600.0,24.1618,24.2258,24.1404,24.1938,7600.0
2009-09-30 11:05:00,45.3,45.37,45.22,45.22,5200.0,24.1885,24.2258,24.1457,24.1457,5200.0
2009-09-30 11:10:00,45.21,45.31,45.21,45.28,9100.0,24.1404,24.1938,24.1404,24.1778,9100.0
2009-09-30 11:15:00,45.29,45.43,45.27,45.36,3100.0,24.1831,24.2579,24.1724,24.2205,3100.0
2009-09-30 11:20:00,45.34,45.38,45.28,45.36,6700.0,24.2098,24.2312,24.1778,24.2205,6700.0
2009-09-30 11:25:00,45.36,45.44,45.32,45.34,7400.0,24.2205,24.2632,24.1991,24.2098,7400.0
2009-09-30 11:30:00,45.34,45.59,45.34,45.49,6600.0,24.2098,24.3433,24.2098,24.2899,6600.0
2009-09-30 11:35:00,45.5,45.55,45.44,45.51,9100.0,24.2953,24.322,24.2632,24.3006,9100.0
2009-09-30 11:40:00,45.51,45.67,45.51,45.67,10500.0,24.3006,24.386,24.3006,24.386,10500.0
2009-09-30 11:45:00,45.64,45.68,45.54,45.57,7300.0,24.37,24.3914,24.3166,24.3326,7300.0
2009-09-30 11:50:00,45.57,45.65,45.57,45.6,2500.0,24.3326,24.3753,24.3326,24.3486,2500.0
2009-09-30 11:55:00,45.62,45.78,45.62,45.66,11500.0,24.3593,24.4448,24.3593,24.3807,11500.0
2009-09-30 12:00:00,45.67,45.79,45.62,45.75,7800.0,24.386,24.4501,24.3593,24.4287,7800.0
2009-09-30 12:05:00,45.76,45.8,45.73,45.73,5000.0,24.4341,24.4554,24.4181,24.4181,5000.0
2009-09-30 12:10:00,45.77,45.81,45.75,45.8,3600.0,24.4394,24.4608,24.4287,24.4554,3600.0
2009-09-30 12:15:00,45.81,46.01,45.81,45.86,4400.0,24.4608,24.5676,24.4608,24.4875,4400.0
2009-09-30 12:20:00,45.9,45.94,45.86,45.9,6800.0,24.5088,24.5302,24.4875,24.5088,6800.0
2009-09-30 12:25:00,45.94,46.03,45.92,45.97,7100.0,24.5302,24.5783,24.5195,24.5462,7100.0
2009-09-30 12:30:00,45.99,46.05,45.98,46.0,6000.0,24.5569,24.5889,24.5516,24.5622,6000.0
2009-09-30 12:35:00,45.98,46.1,45.98,46.08,5400.0,24.5516,24.6156,24.5516,24.605,5400.0
2009-09-30 12:40:00,46.03,46.12,46.03,46.1,5600.0,24.5783,24.6263,24.5783,24.6156,5600.0
2009-09-30 12:45:00,46.09,46.25,46.09,46.21,5300.0,24.6103,24.6957,24.6103,24.6744,5300.0
2009-09-30 12:50:00,46.2,46.4,46.2,46.3,9600.0,24.669,24.7758,24.669,24.7224,9600.0
2009-09-30 12:55:00,46.3,46.41,46.28,46.38,16100.0,24.7224,24.7812,24.7117,24.7651,16100.0
2009-09-30 13:00:00,46.4,46.56,46.35,46.48,23500.0,24.7758,24.8613,24.7491,24.8185,23500.0
2009-09-30 13:05:00,46.48,46.59,46.34,46.36,14900.0,24.8185,24.8773,24.7438,24.7545,14900.0
2009-09-30 13:10:00,46.35,46.42,46.31,46.32,7100.0,24.7491,24.7865,24.7278,24.7331,7100.0
2009-09-30 13:15:00,46.34,46.35,46.18,46.18,7400.0,24.7438,24.7491,24.6583,24.6583,7400.0
2009-09-30 13:20:00,46.22,46.32,46.21,46.22,5700.0,24.6797,24.7331,24.6744,24.6797,5700.0
2009-09-30 13:25:00,46.23,46.23,46.12,46.12,5900.0,24.685,24.685,24.6263,24.6263,5900.0
2009-09-30 13:30:00,46.12,46.12,46.01,46.03,7300.0,24.6263,24.6263,24.5676,24.5783,7300.0
2009-09-30 13:35:00,46.05,46.12,46.05,46.05,9000.0,24.5889,24.6263,24.5889,24.5889,9000.0
2009-09-30 13:40:00,46.05,46.14,46.05,46.07,8700.0,24.5889,24.637,24.5889,24.5996,8700.0
2009-09-30 13:45:00,46.11,46.2,46.08,46.18,11700.0,24.621,24.669,24.605,24.6583,11700.0
2009-09-30 13:50:00,46.18,46.33,46.18,46.33,15100.0,24.6583,24.7384,24.6583,24.7384,15100.0
2009-09-30 13:55:00,46.34,46.34,46.29,46.3,14100.0,24.7438,24.7438,24.7171,24.7224,14100.0
2009-09-30 14:00:00,46.3,46.31,46.08,46.17,12100.0,24.7224,24.7278,24.605,24.653,12100.0
2009-09-30 14:05:00,46.16,46.19,46.09,46.12,6900.0,24.6477,24.6637,24.6103,24.6263,6900.0
2009-09-30 14:10:00,46.15,46.31,46.15,46.31,5400.0,24.6423,24.7278,24.6423,24.7278,5400.0
2009-09-30 14:15:00,46.29,46.44,46.28,46.4,15600.0,24.7171,24.7972,24.7117,24.7758,15600.0
2009-09-30 14:20:00,46.41,46.44,46.3,46.3,14200.0,24.7812,24.7972,24.7224,24.7224,14200.0
2009-09-30 14:25:00,46.3,46.44,46.28,46.38,10000.0,24.7224,24.7972,24.7117,24.7651,10000.0
2009-09-30 14:30:00,46.38,46.38,46.13,46.21,15100.0,24.7651,24.7651,24.6316,24.6744,15100.0
2009-09-30 14:35:00,46.2,46.31,46.2,46.28,11000.0,24.669,24.7278,24.669,24.7117,11000.0
2009-09-30 14:40:00,46.28,46.46,46.28,46.38,14700.0,24.7117,24.8079,24.7117,24.7651,14700.0
2009-09-30 14:45:00,46.37,46.4,46.21,46.27,17600.0,24.7598,24.7758,24.6744,24.7064,17600.0
2009-09-30 14:50:00,46.28,46.28,46.08,46.08,23800.0,24.7117,24.7117,24.605,24.605,23800.0
2009-09-30 14:55:00,46.11,46.18,45.99,46.01,14800.0,24.621,24.6583,24.5569,24.5676,14800.0
2009-09-30 15:00:00,45.98,45.98,45.83,45.89,27400.0,24.5516,24.5516,24.4715,24.5035,27400.0
2009-09-30 15:05:00,45.88,45.91,45.78,45.81,20200.0,24.4982,24.5142,24.4448,24.4608,20200.0
2009-09-30 15:10:00,45.83,45.84,45.64,45.68,19600.0,24.4715,24.4768,24.37,24.3914,19600.0
2009-09-30 15:15:00,45.68,45.68,45.55,45.6,13300.0,24.3914,24.3914,24.322,24.3486,13300.0
2009-09-30 15:20:00,45.6,45.71,45.51,45.51,13900.0,24.3486,24.4074,24.3006,24.3006,13900.0
2009-09-30 15:25:00,45.5,45.74,45.48,45.63,30200.0,24.2953,24.4234,24.2846,24.3647,30200.0
2009-09-30 15:30:00,45.6,45.83,45.56,45.78,28000.0,24.3486,24.4715,24.3273,24.4448,28000.0
2009-09-30 15:35:00,45.79,45.79,45.55,45.71,27800.0,24.4501,24.4501,24.322,24.4074,27800.0
2009-09-30 15:40:00,45.69,45.75,45.57,45.59,26900.0,24.3967,24.4287,24.3326,24.3433,26900.0
2009-09-30 15:45:00,45.58,45.82,45.55,45.82,40100.0,24.338,24.4661,24.322,24.4661,40100.0
2009-09-30 15:50:00,45.81,45.89,45.72,45.73,34100.0,24.4608,24.5035,24.4127,24.4181,34100.0
2009-09-30 15:55:00,45.73,45.86,45.71,45.73,51200.0,24.4181,24.4875,24.4074,24.4181,51200.0
2009-10-01 09:30:00,45.73,45.94,45.55,45.69,21400.0,24.4181,24.5302,24.322,24.3967,21400.0
2009-10-01 09:35:00,45.63,45.63,45.1,45.15,8600.0,24.3647,24.3647,24.0817,24.1084,8600.0
2009-10-01 09:40:00,45.15,45.36,45.15,45.33,6400.0,24.1084,24.2205,24.1084,24.2045,6400.0
2009-10-01 09:45:00,45.32,45.6,45.29,45.6,6700.0,24.1991,24.3486,24.1831,24.3486,6700.0
2009-10-01 09:50:00,45.6,45.62,45.44,45.55,14100.0,24.3486,24.3593,24.2632,24.322,14100.0
2009-10-01 09:55:00,45.55,45.55,45.41,45.52,9900.0,24.322,24.322,24.2472,24.3059,9900.0
2009-10-01 10:00:00,45.55,45.68,45.25,45.39,22200.0,24.322,24.3914,24.1618,24.2365,22200.0
2009-10-01 10:05:00,45.45,45.51,45.2,45.21,10900.0,24.2686,24.3006,24.1351,24.1404,10900.0
2009-10-01 10:10:00,45.22,45.33,45.16,45.16,9700.0,24.1457,24.2045,24.1137,24.1137,9700.0
2009-10-01 10:15:00,45.16,45.16,45.0,45.08,6000.0,24.1137,24.1137,24.0283,24.071,6000.0
2009-10-01 10:20:00,45.08,45.35,45.08,45.33,10700.0,24.071,24.2152,24.071,24.2045,10700.0
2009-10-01 10:25:00,45.36,45.39,45.2,45.2,4600.0,24.2205,24.2365,24.1351,24.1351,4600.0
2009-10-01 10:30:00,45.17,45.18,45.03,45.11,11500.0,24.119,24.1244,24.0443,24.087,11500.0
2009-10-01 10:35:00,45.16,45.31,45.16,45.19,7200.0,24.1137,24.1938,24.1137,24.1297,7200.0
2009-10-01 10:40:00,45.19,45.3,45.17,45.21,4700.0,24.1297,24.1885,24.119,24.1404,4700.0
2009-10-01 10:45:00,45.19,45.21,45.11,45.18,7500.0,24.1297,24.1404,24.087,24.1244,7500.0
2009-10-01 10:50:00,45.18,45.3,45.14,45.25,7600.0,24.1244,24.1885,24.103,24.1618,7600.0
2009-10-01 10:55:00,45.29,45.41,45.28,45.33,7400.0,24.1831,24.2472,24.1778,24.2045,7400.0
2009-10-01 11:00:00,45.26,45.27,45.05,45.05,5900.0,24.1671,24.1724,24.055,24.055,5900.0
2009-10-01 11:05:00,45.08,45.14,45.03,45.05,22200.0,24.071,24.103,24.0443,24.055,22200.0
2009-10-01 11:10:00,45.02,45.15,44.95,45.11,16100.0,24.039,24.1084,24.0016,24.087,16100.0
2009-10-01 11:15:00,45.14,45.19,45.1,45.13,25800.0,24.103,24.1297,24.0817,24.0977,25800.0
2009-10-01 11:20:00,45.14,45.17,45.12,45.13,8700.0,24.103,24.119,24.0923,24.0977,8700.0
2009-10-01 11:25:00,45.13,45.2,45.08,45.13,29300.0,24.0977,24.1351,24.071,24.0977,29300.0
2009-10-01 11:30:00,45.13,45.17,45.11,45.12,11200.0,24.0977,24.119,24.087,24.0923,11200.0
2009-10-01 11:35:00,45.12,45.15,45.05,45.08,16300.0,24.0923,24.1084,24.055,24.071,16300.0
2009-10-01 11:40:00,45.09,45.18,45.08,45.14,7300.0,24.0763,24.1244,24.071,24.103,7300.0
2009-10-01 11:45:00,45.13,45.15,45.04,45.08,8300.0,24.0977,24.1084,24.0496,24.071,8300.0
2009-10-01 11:50:00,45.07,45.1,45.02,45.04,12700.0,24.0657,24.0817,24.039,24.0496,12700.0
2009-10-01 11:55:00,45.04,45.09,44.93,45.04,29100.0,24.0496,24.0763,23.9909,24.0496,29100.0
2009-10-01 12:00:00,45.0,45.04,44.94,44.94,45300.0,24.0283,24.0496,23.9962,23.9962,45300.0
2009-10-01 12:05:00,44.95,44.99,44.78,44.91,16800.0,24.0016,24.0229,23.9108,23.9802,16800.0
2009-10-01 12:10:00,44.91,45.0,44.91,44.97,20700.0,23.9802,24.0283,23.9802,24.0123,20700.0
2009-10-01 12:15:00,44.96,45.06,44.94,45.03,25600.0,24.0069,24.0603,23.9962,24.0443,25600.0
2009-10-01 12:20:00,45.01,45.12,45.01,45.03,16800.0,24.0336,24.0923,24.0336,24.0443,16800.0
2009-10-01 12:25:00,45.02,45.09,45.02,45.06,15100.0,24.039,24.0763,24.039,24.0603,15100.0
2009-10-01 12:30:00,45.04,45.04,44.96,44.99,26000.0,24.0496,24.0496,24.0069,24.0229,26000.0
2009-10-01 12:35:00,44.99,45.01,44.91,44.96,22500.0,24.0229,24.0336,23.9802,24.0069,22500.0
2009-10-01 12:40:00,44.96,45.07,44.95,45.06,19500.0,24.0069,24.0657,24.0016,24.0603,19500.0
2009-10-01 12:45:00,45.05,45.18,45.02,45.17,20200.0,24.055,24.1244,24.039,24.119,20200.0
2009-10-01 12:50:00,45.16,45.26,45.1,45.25,13100.0,24.1137,24.1671,24.0817,24.1618,13100.0
2009-10-01 12:55:00,45.21,45.22,45.12,45.15,7100.0,24.1404,24.1457,24.0923,24.1084,7100.0
2009-10-01 13:00:00,45.15,45.15,45.01,45.06,11500.0,24.1084,24.1084,24.0336,24.0603,11500.0
2009-10-01 13:05:00,45.06,45.1,44.99,44.99,12100.0,24.0603,24.0817,24.0229,24.0229,12100.0
2009-10-01 13:10:00,44.99,45.08,44.95,45.05,16000.0,24.0229,24.071,24.0016,24.055,16000.0
2009-10-01 13:15:00,45.04,45.06,44.96,44.96,6300.0,24.0496,24.0603,24.0069,24.0069,6300.0
2009-10-01 13:20:00,44.96,45.08,44.84,44.89,14700.0,24.0069,24.071,23.9428,23.9695,14700.0
2009-10-01 13:25:00,44.9,44.94,44.88,44.94,64500.0,23.9749,23.9962,23.9642,23.9962,64500.0
2009-10-01 13:30:00,44.95,44.99,44.88,44.92,10700.0,24.0016,24.0229,23.9642,23.9856,10700.0
2009-10-01 13:35:00,44.93,45.07,44.93,45.06,9500.0,23.9909,24.0657,23.9909,24.0603,9500.0
2009-10-01 13:40:00,45.07,45.22,45.06,45.2,29100.0,24.0657,24.1457,24.0603,24.1351,29100.0
2009-10-01 13:45:00,45.18,45.2,45.12,45.12,11700.0,24.1244,24.1351,24.0923,24.0923,11700.0
2009-10-01 13:50:00,45.12,45.14,45.0,45.0,21500.0,24.0923,24.103,24.0283,24.0283,21500.0
2009-10-01 13:55:00,45.0,45.02,44.91,44.94,20600.0,24.0283,24.039,23.9802,23.9962,20600.0
2009-10-01 14:00:00,44.95,45.0,44.95,44.98,7200.0,24.0016,24.0283,24.0016,24.0176,7200.0
2009-10-01 14:05:00,44.97,45.06,44.91,45.04,15300.0,24.0123,24.0603,23.9802,24.0496,15300.0
2009-10-01 14:10:00,45.04,45.09,44.98,45.02,20700.0,24.0496,24.0763,24.0176,24.039,20700.0
2009-10-01 14:15:00,45.02,45.02,44.88,44.9,18600.0,24.039,24.039,23.9642,23.9749,18600.0
2009-10-01 14:20:00,44.9,44.99,44.9,44.99,6000.0,23.9749,24.0229,23.9749,24.0229,6000.0
2009-10-01 14:25:00,44.96,45.04,44.94,44.97,93200.0,24.0069,24.0496,23.9962,24.0123,93200.0
2009-10-01 14:30:00,44.96,45.0,44.81,44.87,18300.0,24.0069,24.0283,23.9268,23.9589,18300.0
2009-10-01 14:35:00,44.89,45.0,44.88,44.9,5100.0,23.9695,24.0283,23.9642,23.9749,5100.0
2009-10-01 14:40:00,44.89,44.96,44.8,44.83,30700.0,23.9695,24.0069,23.9215,23.9375,30700.0
2009-10-01 14:45:00,44.85,44.96,44.85,44.94,26300.0,23.9482,24.0069,23.9482,23.9962,26300.0
2009-10-01 14:50:00,44.96,45.03,44.93,44.94,61800.0,24.0069,24.0443,23.9909,23.9962,61800.0
2009-10-01 14:55:00,44.96,45.03,44.92,44.97,25700.0,24.0069,24.0443,23.9856,24.0123,25700.0
2009-10-01 15:00:00,44.98,45.01,44.97,44.97,44400.0,24.0176,24.0336,24.0123,24.0123,44400.0
2009-10-01 15:05:00,44.97,45.0,44.7,44.84,24600.0,24.0123,24.0283,23.8681,23.9428,24600.0
2009-10-01 15:10:00,44.82,44.97,44.77,44.85,21200.0,23.9322,24.0123,23.9055,23.9482,21200.0
2009-10-01 15:15:00,44.85,44.89,44.77,44.89,14400.0,23.9482,23.9695,23.9055,23.9695,14400.0
2009-10-01 15:20:00,44.86,44.86,44.68,44.75,29900.0,23.9535,23.9535,23.8574,23.8948,29900.0
2009-10-01 15:25:00,44.77,44.77,44.64,44.64,21700.0,23.9055,23.9055,23.836,23.836,21700.0
2009-10-01 15:30:00,44.65,44.82,44.62,44.8,15300.0,23.8414,23.9322,23.8254,23.9215,15300.0
2009-10-01 15:35:00,44.77,44.78,44.66,44.69,52300.0,23.9055,23.9108,23.8467,23.8627,52300.0
2009-10-01 15:40:00,44.67,44.8,44.54,44.6,49500.0,23.8521,23.9215,23.7827,23.8147,49500.0
2009-10-01 15:45:00,44.57,44.61,44.53,44.58,29600.0,23.7987,23.82,23.7773,23.804,29600.0
2009-10-01 15:50:00,44.58,44.61,44.47,44.52,66900.0,23.804,23.82,23.7453,23.772,66900.0
2009-10-01 15:55:00,44.52,44.57,44.4,44.5,165800.0,23.772,23.7987,23.7079,23.7613,165800.0
2009-10-02 09:30:00,43.26,43.76,42.94,43.44,9700.0,23.0992,23.3662,22.9283,23.1953,9700.0
2009-10-02 09:35:00,43.55,43.86,43.39,43.71,44000.0,23.254,23.4196,23.1686,23.3395,44000.0
2009-10-02 09:40:00,43.72,43.72,43.53,43.57,18100.0,23.3448,23.3448,23.2433,23.2647,18100.0
2009-10-02 09:45:00,43.55,43.95,43.55,43.88,9400.0,23.254,23.4676,23.254,23.4302,9400.0
2009-10-02 09:50:00,43.9,43.91,43.79,43.79,16700.0,23.4409,23.4463,23.3822,23.3822,16700.0
2009-10-02 09:55:00,43.8,43.83,43.68,43.71,11900.0,23.3875,23.4035,23.3234,23.3395,11900.0
2009-10-02 10:00:00,43.66,43.82,43.6,43.81,20700.0,23.3128,23.3982,23.2807,23.3929,20700.0
2009-10-02 10:05:00,43.8,43.92,43.76,43.78,20700.0,23.3875,23.4516,23.3662,23.3768,20700.0
2009-10-02 10:10:00,43.81,44.03,43.8,43.88,18200.0,23.3929,23.5103,23.3875,23.4302,18200.0
2009-10-02 10:15:00,43.92,44.22,43.92,44.01,29300.0,23.4516,23.6118,23.4516,23.4997,29300.0
2009-10-02 10:20:00,44.03,44.47,44.03,44.44,15000.0,23.5103,23.7453,23.5103,23.7293,15000.0
2009-10-02 10:25:00,44.45,44.62,44.41,44.61,13400.0,23.7346,23.8254,23.7132,23.82,13400.0
2009-10-02 10:30:00,44.58,45.1,44.58,44.98,28100.0,23.804,24.0817,23.804,24.0176,28100.0
2009-10-02 10:35:00,44.99,45.17,44.76,44.76,12900.0,24.0229,24.119,23.9001,23.9001,12900.0
2009-10-02 10:40:00,44.71,44.75,44.39,44.52,20000.0,23.8734,23.8948,23.7026,23.772,20000.0
2009-10-02 10:45:00,44.5,44.62,44.39,44.45,14200.0,23.7613,23.8254,23.7026,23.7346,14200.0
2009-10-02 10:50:00,44.48,44.51,44.18,44.19,81000.0,23.7506,23.7666,23.5904,23.5958,81000.0
2009-10-02 10:55:00,44.22,44.23,44.07,44.07,4300.0,23.6118,23.6171,23.5317,23.5317,4300.0
2009-10-02 11:00:00,44.07,44.3,44.07,44.19,6900.0,23.5317,23.6545,23.5317,23.5958,6900.0
2009-10-02 11:05:00,44.19,44.23,44.01,44.01,6600.0,23.5958,23.6171,23.4997,23.4997,6600.0
2009-10-02 11:10:00,43.96,43.97,43.9,43.9,3100.0,23.473,23.4783,23.4409,23.4409,3100.0
2009-10-02 11:15:00,43.9,44.04,43.86,43.93,7400.0,23.4409,23.5157,23.4196,23.4569,7400.0
2009-10-02 11:20:00,43.93,44.11,43.88,44.03,6700.0,23.4569,23.553,23.4302,23.5103,6700.0
2009-10-02 11:25:00,44.07,44.07,43.93,43.95,9100.0,23.5317,23.5317,23.4569,23.4676,9100.0
2009-10-02 11:30:00,43.94,44.15,43.87,43.88,4800.0,23.4623,23.5744,23.4249,23.4302,4800.0
2009-10-02 11:35:00,43.83,43.9,43.82,43.82,5600.0,23.4035,23.4409,23.3982,23.3982,5600.0
2009-10-02 11:40:00,43.84,43.84,43.69,43.78,12400.0,23.4089,23.4089,23.3288,23.3768,12400.0
2009-10-02 11:45:00,43.79,43.82,43.66,43.78,3900.0,23.3822,23.3982,23.3128,23.3768,3900.0
2009-10-02 11:50:00,43.83,43.9,43.7,43.73,5000.0,23.4035,23.4409,23.3341,23.3501,5000.0
2009-10-02 11:55:00,43.73,43.75,43.6,43.72,7800.0,23.3501,23.3608,23.2807,23.3448,7800.0
2009-10-02 12:00:00,43.71,43.81,43.7,43.74,4800.0,23.3395,23.3929,23.3341,23.3555,4800.0
2009-10-02 12:05:00,43.74,43.97,43.7,43.83,7700.0,23.3555,23.4783,23.3341,23.4035,7700.0
2009-10-02 12:10:00,43.79,43.86,43.73,43.76,3100.0,23.3822,23.4196,23.3501,23.3662,3100.0
2009-10-02 12:15:00,43.81,44.04,43.81,44.04,5100.0,23.3929,23.5157,23.3929,23.5157,5100.0
2009-10-02 12:20:00,44.04,44.16,44.04,44.1,11300.0,23.5157,23.5797,23.5157,23.5477,11300.0
2009-10-02 12:25:00,44.1,44.14,44.05,44.1,4400.0,23.5477,23.5691,23.521,23.5477,4400.0
2009-10-02 12:30:00,44.13,44.23,44.12,44.17,7000.0,23.5637,23.6171,23.5584,23.5851,7000.0
2009-10-02 12:35:00,44.16,44.16,44.1,44.1,1300.0,23.5797,23.5797,23.5477,23.5477,1300.0
2009-10-02 12:40:00,44.11,44.24,43.85,43.89,6100.0,23.553,23.6225,23.4142,23.4356,6100.0
2009-10-02 12:45:00,43.88,43.94,43.86,43.89,2300.0,23.4302,23.4623,23.4196,23.4356,2300.0
2009-10-02 12:50:00,43.93,43.97,43.9,43.93,4200.0,23.4569,23.4783,23.4409,23.4569,4200.0
2009-10-02 12:55:00,43.97,43.98,43.82,43.96,11300.0,23.4783,23.4836,23.3982,23.473,11300.0
2009-10-02 13:00:00,43.96,44.06,43.9,44.0,12000.0,23.473,23.5263,23.4409,23.4943,12000.0
2009-10-02 13:05:00,44.02,44.06,43.99,44.06,4100.0,23.505,23.5263,23.489,23.5263,4100.0
2009-10-02 13:10:00,44.08,44.22,44.06,44.19,8600.0,23.537,23.6118,23.5263,23.5958,8600.0
2009-10-02 13:15:00,44.2,44.26,44.16,44.19,15200.0,23.6011,23.6331,23.5797,23.5958,15200.0
2009-10-02 13:20:00,44.19,44.26,44.15,44.19,8900.0,23.5958,23.6331,23.5744,23.5958,8900.0
2009-10-02 13:25:00,44.19,44.27,44.19,44.27,6600.0,23.5958,23.6385,23.5958,23.6385,6600.0
2009-10-02 13:30:00,44.27,44.36,44.11,44.13,7100.0,23.6385,23.6865,23.553,23.5637,7100.0
2009-10-02 13:35:00,44.09,44.09,43.93,43.96,7300.0,23.5424,23.5424,23.4569,23.473,7300.0
2009-10-02 13:40:00,43.93,44.0,43.89,43.99,7200.0,23.4569,23.4943,23.4356,23.489,7200.0
2009-10-02 13:45:00,44.04,44.09,44.02,44.09,5200.0,23.5157,23.5424,23.505,23.5424,5200.0
2009-10-02 13:50:00,44.09,44.09,43.96,43.98,5700.0,23.5424,23.5424,23.473,23.4836,5700.0
2009-10-02 13:55:00,44.01,44.13,43.98,44.0,3700.0,23.4997,23.5637,23.4836,23.4943,3700.0
2009-10-02 14:00:00,44.0,44.0,43.87,43.91,6500.0,23.4943,23.4943,23.4249,23.4463,6500.0
2009-10-02 14:05:00,43.94,44.04,43.93,43.96,5800.0,23.4623,23.5157,23.4569,23.473,5800.0
2009-10-02 14:10:00,43.96,43.96,43.9,43.91,5000.0,23.473,23.473,23.4409,23.4463,5000.0
2009-10-02 14:15:00,43.92,44.0,43.91,43.99,7400.0,23.4516,23.4943,23.4463,23.489,7400.0
2009-10-02 14:20:00,44.01,44.14,43.99,44.14,17200.0,23.4997,23.5691,23.489,23.5691,17200.0
2009-10-02 14:25:00,44.15,44.26,44.15,44.22,7700.0,23.5744,23.6331,23.5744,23.6118,7700.0
2009-10-02 14:30:00,44.22,44.24,44.12,44.13,16100.0,23.6118,23.6225,23.5584,23.5637,16100.0
2009-10-02 14:35:00,44.11,44.11,44.02,44.07,4000.0,23.553,23.553,23.505,23.5317,4000.0
2009-10-02 14:40:00,44.07,44.08,43.9,43.97,11800.0,23.5317,23.537,23.4409,23.4783,11800.0
2009-10-02 14:45:00,43.96,43.97,43.9,43.94,4800.0,23.473,23.4783,23.4409,23.4623,4800.0
2009-10-02 14:50:00,43.92,43.97,43.83,43.83,8600.0,23.4516,23.4783,23.4035,23.4035,8600.0
2009-10-02 14:55:00,43.84,43.84,43.65,43.65,7800.0,23.4089,23.4089,23.3074,23.3074,7800.0
2009-10-02 15:00:00,43.68,43.68,43.54,43.59,7500.0,23.3234,23.3234,23.2487,23.2754,7500.0
2009-10-02 15:05:00,43.62,43.72,43.61,43.7,8000.0,23.2914,23.3448,23.2861,23.3341,8000.0
2009-10-02 15:10:00,43.67,43.7,43.61,43.64,13500.0,23.3181,23.3341,23.2861,23.3021,13500.0
2009-10-02 15:15:00,43.65,43.68,43.45,43.47,10900.0,23.3074,23.3234,23.2006,23.2113,10900.0
2009-10-02 15:20:00,43.5,43.63,43.5,43.63,7800.0,23.2273,23.2967,23.2273,23.2967,7800.0
2009-10-02 15:25:00,43.58,43.66,43.56,43.59,9100.0,23.27,23.3128,23.2594,23.2754,9100.0
2009-10-02 15:30:00,43.57,43.87,43.56,43.75,20200.0,23.2647,23.4249,23.2594,23.3608,20200.0
2009-10-02 15:35:00,43.76,43.76,43.57,43.66,15200.0,23.3662,23.3662,23.2647,23.3128,15200.0
2009-10-02 15:40:00,43.66,43.67,43.56,43.61,18200.0,23.3128,23.3181,23.2594,23.2861,18200.0
2009-10-02 15:45:00,43.6,43.71,43.59,43.64,14900.0,23.2807,23.3395,23.2754,23.3021,14900.0
2009-10-02 15:50:00,43.61,43.72,43.4,43.69,25600.0,23.2861,23.3448,23.1739,23.3288,25600.0
2009-10-02 15:55:00,43.69,43.72,43.53,43.63,55000.0,23.3288,23.3448,23.2433,23.2967,55000.0
2009-10-05 09:30:00,43.56,44.03,43.55,43.79,12000.0,23.2594,23.5103,23.254,23.3822,12000.0
2009-10-05 09:35:00,43.76,43.92,43.66,43.89,7700.0,23.3662,23.4516,23.3128,23.4356,7700.0
2009-10-05 09:40:00,43.92,44.17,43.92,44.05,14300.0,23.4516,23.5851,23.4516,23.521,14300.0
2009-10-05 09:45:00,44.05,44.28,44.05,44.09,11100.0,23.521,23.6438,23.521,23.5424,11100.0
2009-10-05 09:50:00,44.11,44.34,44.1,44.33,5200.0,23.553,23.6759,23.5477,23.6705,5200.0
2009-10-05 09:55:00,44.34,44.41,44.21,44.27,5400.0,23.6759,23.7132,23.6064,23.6385,5400.0
2009-10-05 10:00:00,44.28,44.42,44.09,44.09,14700.0,23.6438,23.7186,23.5424,23.5424,14700.0
2009-10-05 10:05:00,44.12,44.15,43.8,43.93,18100.0,23.5584,23.5744,23.3875,23.4569,18100.0
2009-10-05 10:10:00,43.99,43.99,43.85,43.87,5200.0,23.489,23.489,23.4142,23.4249,5200.0
2009-10-05 10:15:00,43.84,43.94,43.74,43.94,5500.0,23.4089,23.4623,23.3555,23.4623,5500.0
2009-10-05 10:20:00,43.97,44.06,43.89,43.89,5000.0,23.4783,23.5263,23.4356,23.4356,5000.0
2009-10-05 10:25:00,43.88,43.89,43.78,43.85,4200.0,23.4302,23.4356,23.3768,23.4142,4200.0
2009-10-05 10:30:00,43.89,43.99,43.89,43.92,6200.0,23.4356,23.489,23.4356,23.4516,6200.0
2009-10-05 10:35:00,43.89,44.11,43.89,44.06,6400.0,23.4356,23.553,23.4356,23.5263,6400.0
2009-10-05 10:40:00,44.08,44.08,43.86,43.97,9100.0,23.537,23.537,23.4196,23.4783,9100.0
2009-10-05 10:45:00,44.03,44.06,43.99,44.0,7800.0,23.5103,23.5263,23.489,23.4943,7800.0
2009-10-05 10:50:00,43.98,43.99,43.91,43.96,6700.0,23.4836,23.489,23.4463,23.473,6700.0
2009-10-05 10:55:00,43.91,44.12,43.91,44.08,10100.0,23.4463,23.5584,23.4463,23.537,10100.0
2009-10-05 11:00:00,44.13,44.15,43.95,44.03,14100.0,23.5637,23.5744,23.4676,23.5103,14100.0
2009-10-05 11:05:00,44.03,44.11,43.93,43.93,16600.0,23.5103,23.553,23.4569,23.4569,16600.0
2009-10-05 11:10:00,43.88,44.0,43.88,44.0,4400.0,23.4302,23.4943,23.4302,23.4943,4400.0
2009-10-05 11:15:00,43.99,43.99,43.9,43.93,4800.0,23.489,23.489,23.4409,23.4569,4800.0
2009-10-05 11:20:00,43.94,44.07,43.92,44.0,8300.0,23.4623,23.5317,23.4516,23.4943,8300.0
2009-10-05 11:25:00,44.0,44.02,43.9,43.92,11200.0,23.4943,23.505,23.4409,23.4516,11200.0
2009-10-05 11:30:00,43.91,44.04,43.86,43.89,9100.0,23.4463,23.5157,23.4196,23.4356,9100.0
2009-10-05 11:35:00,43.93,43.99,43.8,43.8,7000.0,23.4569,23.489,23.3875,23.3875,7000.0
2009-10-05 11:40:00,43.83,43.9,43.83,43.84,1800.0,23.4035,23.4409,23.4035,23.4089,1800.0
2009-10-05 11:45:00,43.88,43.97,43.79,43.97,5600.0,23.4302,23.4783,23.3822,23.4783,5600.0
2009-10-05 11:50:00,43.98,44.06,43.98,44.0,6200.0,23.4836,23.5263,23.4836,23.4943,6200.0
2009-10-05 11:55:00,43.99,44.08,43.9,43.95,7200.0,23.489,23.537,23.4409,23.4676,7200.0
2009-10-05 12:00:00,43.95,44.03,43.94,43.98,5500.0,23.4676,23.5103,23.4623,23.4836,5500.0
2009-10-05 12:05:00,43.96,43.99,43.93,43.95,2300.0,23.473,23.489,23.4569,23.4676,2300.0
2009-10-05 12:10:00,43.92,43.97,43.91,43.94,2400.0,23.4516,23.4783,23.4463,23.4623,2400.0
2009-10-05 12:15:00,43.97,44.03,43.93,43.99,4300.0,23.4783,23.5103,23.4569,23.489,4300.0
2009-10-05 12:20:00,44.0,44.03,44.0,44.03,3100.0,23.4943,23.5103,23.4943,23.5103,3100.0
2009-10-05 12:25:00,44.05,44.07,43.92,43.94,6200.0,23.521,23.5317,23.4516,23.4623,6200.0
2009-10-05 12:30:00,43.91,43.92,43.84,43.88,3100.0,23.4463,23.4516,23.4089,23.4302,3100.0
2009-10-05 12:35:00,43.88,43.9,43.8,43.8,3700.0,23.4302,23.4409,23.3875,23.3875,3700.0
2009-10-05 12:40:00,43.85,43.99,43.83,43.97,7000.0,23.4142,23.489,23.4035,23.4783,7000.0
2009-10-05 12:45:00,43.97,44.05,43.97,44.0,7600.0,23.4783,23.521,23.4783,23.4943,7600.0
2009-10-05 12:50:00,43.98,44.0,43.94,43.98,4900.0,23.4836,23.4943,23.4623,23.4836,4900.0
2009-10-05 12:55:00,43.97,44.02,43.96,44.0,5400.0,23.4783,23.505,23.473,23.4943,5400.0
2009-10-05 13:00:00,43.96,44.0,43.94,43.95,3000.0,23.473,23.4943,23.4623,23.4676,3000.0
2009-10-05 13:05:00,43.94,43.95,43.91,43.95,3200.0,23.4623,23.4676,23.4463,23.4676,3200.0
2009-10-05 13:10:00,43.94,43.99,43.92,43.94,8300.0,23.4623,23.489,23.4516,23.4623,8300.0
2009-10-05 13:15:00,43.97,44.0,43.92,43.95,7000.0,23.4783,23.4943,23.4516,23.4676,7000.0
2009-10-05 13:20:00,43.97,44.03,43.97,43.97,3000.0,23.4783,23.5103,23.4783,23.4783,3000.0
2009-10-05 13:25:00,43.96,44.01,43.95,44.0,64600.0,23.473,23.4997,23.4676,23.4943,64600.0
2009-10-05 13:30:00,44.03,44.05,43.92,43.95,8900.0,23.5103,23.521,23.4516,23.4676,8900.0
2009-10-05 13:35:00,43.95,44.01,43.94,43.95,5900.0,23.4676,23.4997,23.4623,23.4676,5900.0
2009-10-05 13:40:00,43.95,44.06,43.95,43.99,6000.0,23.4676,23.5263,23.4676,23.489,6000.0
2009-10-05 13:45:00,43.99,43.99,43.95,43.96,1800.0,23.489,23.489,23.4676,23.473,1800.0
2009-10-05 13:50:00,43.97,44.01,43.95,44.01,4200.0,23.4783,23.4997,23.4676,23.4997,4200.0
2009-10-05 13:55:00,44.01,44.06,43.99,44.01,4700.0,23.4997,23.5263,23.489,23.4997,4700.0
2009-10-05 14:00:00,44.0,44.05,43.99,44.02,8600.0,23.4943,23.521,23.489,23.505,8600.0
2009-10-05 14:05:00,44.02,44.03,43.94,43.96,5600.0,23.505,23.5103,23.4623,23.473,5600.0
2009-10-05 14:10:00,43.95,43.96,43.9,43.95,9100.0,23.4676,23.473,23.4409,23.4676,9100.0
2009-10-05 14:15:00,43.94,43.97,43.87,43.88,9100.0,23.4623,23.4783,23.4249,23.4302,9100.0
2009-10-05 14:20:00,43.85,43.89,43.81,43.87,9800.0,23.4142,23.4356,23.3929,23.4249,9800.0
2009-10-05 14:25:00,43.85,43.92,43.83,43.86,3700.0,23.4142,23.4516,23.4035,23.4196,3700.0
2009-10-05 14:30:00,43.86,43.89,43.84,43.88,9400.0,23.4196,23.4356,23.4089,23.4302,9400.0
2009-10-05 14:35:00,43.88,43.91,43.85,43.91,56000.0,23.4302,23.4463,23.4142,23.4463,56000.0
2009-10-05 14:40:00,43.9,44.0,43.88,44.0,12500.0,23.4409,23.4943,23.4302,23.4943,12500.0
2009-10-05 14:45:00,44.03,44.03,43.97,43.97,7500.0,23.5103,23.5103,23.4783,23.4783,7500.0
2009-10-05 14:50:00,43.99,44.02,43.94,44.02,12500.0,23.489,23.505,23.4623,23.505,12500.0
2009-10-05 14:55:00,44.03,44.04,43.95,43.96,10700.0,23.5103,23.5157,23.4676,23.473,10700.0
2009-10-05 15:00:00,43.98,44.06,43.93,44.04,23200.0,23.4836,23.5263,23.4569,23.5157,23200.0
2009-10-05 15:05:00,44.05,44.08,43.98,44.07,25700.0,23.521,23.537,23.4836,23.5317,25700.0
2009-10-05 15:10:00,44.07,44.1,44.0,44.02,17900.0,23.5317,23.5477,23.4943,23.505,17900.0
2009-10-05 15:15:00,44.02,44.02,43.94,43.99,6800.0,23.505,23.505,23.4623,23.489,6800.0
2009-10-05 15:20:00,43.98,43.99,43.92,43.95,130100.0,23.4836,23.489,23.4516,23.4676,130100.0
2009-10-05 15:25:00,43.96,44.04,43.94,43.97,11100.0,23.473,23.5157,23.4623,23.4783,11100.0
2009-10-05 15:30:00,44.01,44.05,43.95,44.02,15200.0,23.4997,23.521,23.4676,23.505,15200.0
2009-10-05 15:35:00,43.99,44.11,43.93,44.05,242400.0,23.489,23.553,23.4569,23.521,242400.0
2009-10-05 15:40:00,44.04,44.07,43.94,43.99,26100.0,23.5157,23.5317,23.4623,23.489,26100.0
2009-10-05 15:45:00,43.95,44.04,43.78,44.04,25300.0,23.4676,23.5157,23.3768,23.5157,25300.0
2009-10-05 15:50:00,44.04,44.04,43.92,44.0,50700.0,23.5157,23.5157,23.4516,23.4943,50700.0
2009-10-05 15:55:00,44.0,44.14,43.95,44.13,72800.0,23.4943,23.5691,23.4676,23.5637,72800.0
2009-10-06 09:30:00,44.59,45.0,44.49,44.92,19300.0,23.8093,24.0283,23.756,23.9856,19300.0
2009-10-06 09:35:00,44.92,44.92,44.54,44.54,4500.0,23.9856,23.9856,23.7827,23.7827,4500.0
2009-10-06 09:40:00,44.63,44.89,44.63,44.78,5000.0,23.8307,23.9695,23.8307,23.9108,5000.0
2009-10-06 09:45:00,44.83,44.99,44.72,44.98,874800.0,23.9375,24.0229,23.8788,24.0176,874800.0
2009-10-06 09:50:00,45.0,45.39,45.0,45.39,13300.0,24.0283,24.2365,24.0283,24.2365,13300.0
2009-10-06 09:55:00,45.39,45.58,45.36,45.38,36700.0,24.2365,24.338,24.2205,24.2312,36700.0
2009-10-06 10:00:00,45.41,45.58,45.34,45.46,49100.0,24.2472,24.338,24.2098,24.2739,49100.0
2009-10-06 10:05:00,45.47,45.53,45.44,45.49,5800.0,24.2792,24.3113,24.2632,24.2899,5800.0
2009-10-06 10:10:00,45.49,45.73,45.46,45.73,12900.0,24.2899,24.4181,24.2739,24.4181,12900.0
2009-10-06 10:15:00,45.78,45.84,45.71,45.84,7400.0,24.4448,24.4768,24.4074,24.4768,7400.0
2009-10-06 10:20:00,45.8,45.95,45.8,45.94,11700.0,24.4554,24.5355,24.4554,24.5302,11700.0
2009-10-06 10:25:00,45.94,45.94,45.76,45.77,2213900.0,24.5302,24.5302,24.4341,24.4394,2213900.0
2009-10-06 10:30:00,45.76,45.76,45.43,45.43,9800.0,24.4341,24.4341,24.2579,24.2579,9800.0
2009-10-06 10:35:00,45.43,45.43,45.23,45.31,26100.0,24.2579,24.2579,24.1511,24.1938,26100.0
2009-10-06 10:40:00,45.32,45.43,45.31,45.41,8300.0,24.1991,24.2579,24.1938,24.2472,8300.0
2009-10-06 10:45:00,45.38,45.43,45.32,45.34,6300.0,24.2312,24.2579,24.1991,24.2098,6300.0
2009-10-06 10:50:00,45.32,45.46,45.31,45.46,8600.0,24.1991,24.2739,24.1938,24.2739,8600.0
2009-10-06 10:55:00,45.47,45.53,45.42,45.44,3400.0,24.2792,24.3113,24.2525,24.2632,3400.0
2009-10-06 11:00:00,45.43,45.55,45.38,45.54,27200.0,24.2579,24.322,24.2312,24.3166,27200.0
2009-10-06 11:05:00,45.52,45.76,45.52,45.75,15800.0,24.3059,24.4341,24.3059,24.4287,15800.0
2009-10-06 11:10:00,45.79,45.92,45.76,45.85,19600.0,24.4501,24.5195,24.4341,24.4821,19600.0
2009-10-06 11:15:00,45.84,45.95,45.84,45.88,35700.0,24.4768,24.5355,24.4768,24.4982,35700.0
2009-10-06 11:20:00,45.88,46.08,45.87,46.06,22300.0,24.4982,24.605,24.4928,24.5943,22300.0
2009-10-06 11:25:00,46.07,46.1,46.05,46.06,16200.0,24.5996,24.6156,24.5889,24.5943,16200.0
2009-10-06 11:30:00,46.04,46.04,45.94,46.01,26900.0,24.5836,24.5836,24.5302,24.5676,26900.0
2009-10-06 11:35:00,46.01,46.11,46.0,46.05,25100.0,24.5676,24.621,24.5622,24.5889,25100.0
2009-10-06 11:40:00,46.05,46.09,45.99,46.02,17300.0,24.5889,24.6103,24.5569,24.5729,17300.0
2009-10-06 11:45:00,46.02,46.12,46.0,46.08,7600.0,24.5729,24.6263,24.5622,24.605,7600.0
2009-10-06 11:50:00,46.07,46.07,45.97,46.0,40200.0,24.5996,24.5996,24.5462,24.5622,40200.0
2009-10-06 11:55:00,45.99,46.0,45.98,46.0,20500.0,24.5569,24.5622,24.5516,24.5622,20500.0
2009-10-06 12:00:00,45.99,46.0,45.78,45.78,28000.0,24.5569,24.5622,24.4448,24.4448,28000.0
2009-10-06 12:05:00,45.78,45.83,45.75,45.75,5000.0,24.4448,24.4715,24.4287,24.4287,5000.0
2009-10-06 12:10:00,45.77,45.77,45.58,45.6,9600.0,24.4394,24.4394,24.338,24.3486,9600.0
2009-10-06 12:15:00,45.65,45.65,45.55,45.56,5600.0,24.3753,24.3753,24.322,24.3273,5600.0
2009-10-06 12:20:00,45.57,45.59,45.49,45.55,13200.0,24.3326,24.3433,24.2899,24.322,13200.0
2009-10-06 12:25:00,45.56,45.57,45.5,45.52,2800.0,24.3273,24.3326,24.2953,24.3059,2800.0
2009-10-06 12:30:00,45.53,45.63,45.53,45.63,14000.0,24.3113,24.3647,24.3113,24.3647,14000.0
2009-10-06 12:35:00,45.63,45.79,45.63,45.76,8200.0,24.3647,24.4501,24.3647,24.4341,8200.0
2009-10-06 12:40:00,45.79,45.8,45.73,45.77,11400.0,24.4501,24.4554,24.4181,24.4394,11400.0
2009-10-06 12:45:00,45.77,45.77,45.6,45.61,17100.0,24.4394,24.4394,24.3486,24.354,17100.0
2009-10-06 12:50:00,45.6,45.63,45.55,45.57,9500.0,24.3486,24.3647,24.322,24.3326,9500.0
2009-10-06 12:55:00,45.6,45.66,45.6,45.6,7000.0,24.3486,24.3807,24.3486,24.3486,7000.0
2009-10-06 13:00:00,45.58,45.58,45.45,45.54,22700.0,24.338,24.338,24.2686,24.3166,22700.0
2009-10-06 13:05:00,45.59,45.59,45.33,45.51,10500.0,24.3433,24.3433,24.2045,24.3006,10500.0
2009-10-06 13:10:00,45.51,45.51,45.37,45.43,13300.0,24.3006,24.3006,24.2258,24.2579,13300.0
2009-10-06 13:15:00,45.42,45.57,45.4,45.54,5300.0,24.2525,24.3326,24.2419,24.3166,5300.0
2009-10-06 13:20:00,45.56,45.59,45.55,45.57,4800.0,24.3273,24.3433,24.322,24.3326,4800.0
2009-10-06 13:25:00,45.59,45.66,45.58,45.65,5100.0,24.3433,24.3807,24.338,24.3753,5100.0
2009-10-06 13:30:00,45.62,45.7,45.59,45.7,16400.0,24.3593,24.402,24.3433,24.402,16400.0
2009-10-06 13:35:00,45.68,45.82,45.68,45.75,14700.0,24.3914,24.4661,24.3914,24.4287,14700.0
2009-10-06 13:40:00,45.73,45.73,45.53,45.57,16000.0,24.4181,24.4181,24.3113,24.3326,16000.0
2009-10-06 13:45:00,45.57,45.57,45.42,45.44,9200.0,24.3326,24.3326,24.2525,24.2632,9200.0
2009-10-06 13:50:00,45.43,45.43,45.27,45.31,12700.0,24.2579,24.2579,24.1724,24.1938,12700.0
2009-10-06 13:55:00,45.32,45.51,45.31,45.48,13000.0,24.1991,24.3006,24.1938,24.2846,13000.0
2009-10-06 14:00:00,45.48,45.5,45.36,45.36,20000.0,24.2846,24.2953,24.2205,24.2205,20000.0
2009-10-06 14:05:00,45.36,45.38,45.12,45.12,33900.0,24.2205,24.2312,24.0923,24.0923,33900.0
2009-10-06 14:10:00,45.12,45.18,45.01,45.07,22100.0,24.0923,24.1244,24.0336,24.0657,22100.0
2009-10-06 14:15:00,45.08,45.08,44.9,44.9,125000.0,24.071,24.071,23.9749,23.9749,125000.0
2009-10-06 14:20:00,44.92,44.93,44.76,44.83,18900.0,23.9856,23.9909,23.9001,23.9375,18900.0
2009-10-06 14:25:00,44.84,44.88,44.68,44.7,11700.0,23.9428,23.9642,23.8574,23.8681,11700.0
2009-10-06 14:30:00,44.7,44.82,44.65,44.82,6300.0,23.8681,23.9322,23.8414,23.9322,6300.0
2009-10-06 14:35:00,44.81,44.93,44.78,44.93,10700.0,23.9268,23.9909,23.9108,23.9909,10700.0
2009-10-06 14:40:00,44.99,44.99,44.84,44.85,5900.0,24.0229,24.0229,23.9428,23.9482,5900.0
2009-10-06 14:45:00,44.85,44.99,44.85,44.92,5800.0,23.9482,24.0229,23.9482,23.9856,5800.0
2009-10-06 14:50:00,44.92,44.93,44.8,44.93,22300.0,23.9856,23.9909,23.9215,23.9909,22300.0
2009-10-06 14:55:00,44.92,44.95,44.86,44.9,8100.0,23.9856,24.0016,23.9535,23.9749,8100.0
2009-10-06 15:00:00,44.88,44.89,44.78,44.78,8800.0,23.9642,23.9695,23.9108,23.9108,8800.0
2009-10-06 15:05:00,44.79,45.04,44.78,45.03,18000.0,23.9161,24.0496,23.9108,24.0443,18000.0
2009-10-06 15:10:00,45.03,45.15,45.02,45.03,19500.0,24.0443,24.1084,24.039,24.0443,19500.0
2009-10-06 15:15:00,45.04,45.09,44.97,45.01,17100.0,24.0496,24.0763,24.0123,24.0336,17100.0
2009-10-06 15:20:00,45.02,45.07,44.98,45.02,24600.0,24.039,24.0657,24.0176,24.039,24600.0
2009-10-06 15:25:00,45.03,45.16,45.03,45.16,23300.0,24.0443,24.1137,24.0443,24.1137,23300.0
2009-10-06 15:30:00,45.17,45.21,45.1,45.19,22300.0,24.119,24.1404,24.0817,24.1297,22300.0
2009-10-06 15:35:00,45.2,45.21,45.09,45.09,18400.0,24.1351,24.1404,24.0763,24.0763,18400.0
2009-10-06 15:40:00,45.08,45.1,44.88,44.88,34100.0,24.071,24.0817,23.9642,23.9642,34100.0
2009-10-06 15:45:00,44.87,45.05,44.85,44.99,27000.0,23.9589,24.055,23.9482,24.0229,27000.0
2009-10-06 15:50:00,45.01,45.19,44.98,45.16,28800.0,24.0336,24.1297,24.0176,24.1137,28800.0
2009-10-06 15:55:00,45.19,45.25,45.13,45.19,56300.0,24.1297,24.1618,24.0977,24.1297,56300.0
2009-10-07 09:30:00,44.97,45.31,44.91,45.31,10000.0,24.0123,24.1938,23.9802,24.1938,10000.0
2009-10-07 09:35:00,45.31,45.37,45.01,45.03,11700.0,24.1938,24.2258,24.0336,24.0443,11700.0
2009-10-07 09:40:00,45.03,45.03,44.79,44.9,22200.0,24.0443,24.0443,23.9161,23.9749,22200.0
2009-10-07 09:45:00,44.93,45.02,44.67,44.7,15700.0,23.9909,24.039,23.8521,23.8681,15700.0
2009-10-07 09:50:00,44.7,44.95,44.65,44.8,10400.0,23.8681,24.0016,23.8414,23.9215,10400.0
2009-10-07 09:55:00,44.81,45.07,44.81,44.87,19600.0,23.9268,24.0657,23.9268,23.9589,19600.0
2009-10-07 10:00:00,44.9,44.9,44.61,44.7,14000.0,23.9749,23.9749,23.82,23.8681,14000.0
2009-10-07 10:05:00,44.76,44.78,44.67,44.78,3000.0,23.9001,23.9108,23.8521,23.9108,3000.0
2009-10-07 10:10:00,44.81,44.88,44.75,44.83,7900.0,23.9268,23.9642,23.8948,23.9375,7900.0
2009-10-07 10:15:00,44.85,45.15,44.85,45.11,25800.0,23.9482,24.1084,23.9482,24.087,25800.0
2009-10-07 10:20:00,45.11,45.12,44.87,44.87,9500.0,24.087,24.0923,23.9589,23.9589,9500.0
2009-10-07 10:25:00,44.82,44.86,44.78,44.83,9600.0,23.9322,23.9535,23.9108,23.9375,9600.0
2009-10-07 10:30:00,44.85,44.86,44.69,44.69,14300.0,23.9482,23.9535,23.8627,23.8627,14300.0
2009-10-07 10:35:00,44.72,44.81,44.67,44.79,8500.0,23.8788,23.9268,23.8521,23.9161,8500.0
2009-10-07 10:40:00,44.78,44.82,44.7,44.78,9500.0,23.9108,23.9322,23.8681,23.9108,9500.0
2009-10-07 10:45:00,44.76,44.79,44.52,44.53,6100.0,23.9001,23.9161,23.772,23.7773,6100.0
2009-10-07 10:50:00,44.54,44.62,44.53,44.6,6100.0,23.7827,23.8254,23.7773,23.8147,6100.0
2009-10-07 10:55:00,44.57,44.59,44.5,44.53,5700.0,23.7987,23.8093,23.7613,23.7773,5700.0
2009-10-07 11:00:00,44.54,44.68,44.52,44.66,7200.0,23.7827,23.8574,23.772,23.8467,7200.0
2009-10-07 11:05:00,44.7,44.78,44.68,44.71,4700.0,23.8681,23.9108,23.8574,23.8734,4700.0
2009-10-07 11:10:00,44.68,44.69,44.58,44.59,7600.0,23.8574,23.8627,23.804,23.8093,7600.0
2009-10-07 11:15:00,44.58,44.66,44.57,44.61,5700.0,23.804,23.8467,23.7987,23.82,5700.0
2009-10-07 11:20:00,44.62,44.73,44.62,44.73,9600.0,23.8254,23.8841,23.8254,23.8841,9600.0
2009-10-07 11:25:00,44.74,44.8,44.7,44.78,11300.0,23.8894,23.9215,23.8681,23.9108,11300.0
2009-10-07 11:30:00,44.78,44.84,44.75,44.75,9100.0,23.9108,23.9428,23.8948,23.8948,9100.0
2009-10-07 11:35:00,44.77,44.83,44.75,44.82,9400.0,23.9055,23.9375,23.8948,23.9322,9400.0
2009-10-07 11:40:00,44.82,44.92,44.82,44.87,12000.0,23.9322,23.9856,23.9322,23.9589,12000.0
2009-10-07 11:45:00,44.9,45.03,44.87,45.0,44700.0,23.9749,24.0443,23.9589,24.0283,44700.0
2009-10-07 11:50:00,45.0,45.05,44.96,44.97,44400.0,24.0283,24.055,24.0069,24.0123,44400.0
2009-10-07 11:55:00,44.99,45.04,44.96,45.04,47800.0,24.0229,24.0496,24.0069,24.0496,47800.0
2009-10-07 12:00:00,45.02,45.18,45.02,45.1,2800.0,24.039,24.1244,24.039,24.0817,2800.0
2009-10-07 12:05:00,45.13,45.21,45.09,45.13,48700.0,24.0977,24.1404,24.0763,24.0977,48700.0
2009-10-07 12:10:00,45.13,45.13,44.97,45.03,35100.0,24.0977,24.0977,24.0123,24.0443,35100.0
2009-10-07 12:15:00,45.01,45.08,45.0,45.04,6200.0,24.0336,24.071,24.0283,24.0496,6200.0
2009-10-07 12:20:00,45.04,45.04,44.95,45.01,14000.0,24.0496,24.0496,24.0016,24.0336,14000.0
2009-10-07 12:25:00,45.03,45.04,44.88,44.93,11900.0,24.0443,24.0496,23.9642,23.9909,11900.0
2009-10-07 12:30:00,44.88,44.92,44.8,44.84,15900.0,23.9642,23.9856,23.9215,23.9428,15900.0
2009-10-07 12:35:00,44.85,44.92,44.78,44.79,8400.0,23.9482,23.9856,23.9108,23.9161,8400.0
2009-10-07 12:40:00,44.81,44.94,44.81,44.92,3700.0,23.9268,23.9962,23.9268,23.9856,3700.0
2009-10-07 12:45:00,44.91,44.95,44.89,44.92,31700.0,23.9802,24.0016,23.9695,23.9856,31700.0
2009-10-07 12:50:00,44.95,44.99,44.9,44.9,13200.0,24.0016,24.0229,23.9749,23.9749,13200.0
2009-10-07 12:55:00,44.9,44.99,44.85,44.99,37300.0,23.9749,24.0229,23.9482,24.0229,37300.0
2009-10-07 13:00:00,44.96,45.07,44.96,45.0,20600.0,24.0069,24.0657,24.0069,24.0283,20600.0
2009-10-07 13:05:00,45.02,45.02,44.93,44.96,6600.0,24.039,24.039,23.9909,24.0069,6600.0
2009-10-07 13:10:00,44.97,45.03,44.97,45.03,10400.0,24.0123,24.0443,24.0123,24.0443,10400.0
2009-10-07 13:15:00,45.01,45.03,45.0,45.01,11100.0,24.0336,24.0443,24.0283,24.0336,11100.0
2009-10-07 13:20:00,45.01,45.01,44.86,44.88,8700.0,24.0336,24.0336,23.9535,23.9642,8700.0
2009-10-07 13:25:00,44.86,44.92,44.85,44.92,2800.0,23.9535,23.9856,23.9482,23.9856,2800.0
2009-10-07 13:30:00,44.95,44.99,44.95,44.97,5800.0,24.0016,24.0229,24.0016,24.0123,5800.0
2009-10-07 13:35:00,45.0,45.01,44.99,45.0,6900.0,24.0283,24.0336,24.0229,24.0283,6900.0
2009-10-07 13:40:00,45.0,45.01,44.94,44.94,11200.0,24.0283,24.0336,23.9962,23.9962,11200.0
2009-10-07 13:45:00,44.92,44.96,44.86,44.95,8100.0,23.9856,24.0069,23.9535,24.0016,8100.0
2009-10-07 13:50:00,44.94,44.95,44.87,44.95,3300.0,23.9962,24.0016,23.9589,24.0016,3300.0
2009-10-07 13:55:00,44.98,45.02,44.98,45.02,11000.0,24.0176,24.039,24.0176,24.039,11000.0
2009-10-07 14:00:00,45.0,45.02,44.94,44.96,7600.0,24.0283,24.039,23.9962,24.0069,7600.0
2009-10-07 14:05:00,44.95,44.95,44.81,44.81,5400.0,24.0016,24.0016,23.9268,23.9268,5400.0
2009-10-07 14:10:00,44.83,44.83,44.72,44.72,8400.0,23.9375,23.9375,23.8788,23.8788,8400.0
2009-10-07 14:15:00,44.75,44.75,44.65,44.7,6400.0,23.8948,23.8948,23.8414,23.8681,6400.0
2009-10-07 14:20:00,44.7,44.75,44.69,44.71,14500.0,23.8681,23.8948,23.8627,23.8734,14500.0
2009-10-07 14:25:00,44.67,44.79,44.66,44.79,11700.0,23.8521,23.9161,23.8467,23.9161,11700.0
2009-10-07 14:30:00,44.8,44.81,44.73,44.75,2200.0,23.9215,23.9268,23.8841,23.8948,2200.0
2009-10-07 14:35:00,44.74,44.8,44.72,44.8,4500.0,23.8894,23.9215,23.8788,23.9215,4500.0
2009-10-07 14:40:00,44.8,44.8,44.74,44.79,12400.0,23.9215,23.9215,23.8894,23.9161,12400.0
2009-10-07 14:45:00,44.78,44.97,44.78,44.97,19800.0,23.9108,24.0123,23.9108,24.0123,19800.0
2009-10-07 14:50:00,44.96,45.05,44.96,44.97,33500.0,24.0069,24.055,24.0069,24.0123,33500.0
2009-10-07 14:55:00,44.96,45.0,44.96,44.99,4200.0,24.0069,24.0283,24.0069,24.0229,4200.0
2009-10-07 15:00:00,45.01,45.01,44.85,44.87,11600.0,24.0336,24.0336,23.9482,23.9589,11600.0
2009-10-07 15:05:00,44.85,44.89,44.84,44.87,6700.0,23.9482,23.9695,23.9428,23.9589,6700.0
2009-10-07 15:10:00,44.89,45.03,44.89,44.96,17100.0,23.9695,24.0443,23.9695,24.0069,17100.0
2009-10-07 15:15:00,44.94,44.96,44.88,44.94,8100.0,23.9962,24.0069,23.9642,23.9962,8100.0
2009-10-07 15:20:00,44.94,44.96,44.88,44.9,11600.0,23.9962,24.0069,23.9642,23.9749,11600.0
2009-10-07 15:25:00,44.92,44.98,44.88,44.96,11800.0,23.9856,24.0176,23.9642,24.0069,11800.0
2009-10-07 15:30:00,44.95,44.95,44.91,44.91,4300.0,24.0016,24.0016,23.9802,23.9802,4300.0
2009-10-07 15:35:00,44.91,45.04,44.91,45.01,9800.0,23.9802,24.0496,23.9802,24.0336,9800.0
2009-10-07 15:40:00,45.03,45.08,44.98,44.98,14000.0,24.0443,24.071,24.0176,24.0176,14000.0
2009-10-07 15:45:00,44.99,45.06,44.97,45.0,28700.0,24.0229,24.0603,24.0123,24.0283,28700.0
2009-10-07 15:50:00,45.0,45.05,45.0,45.04,23100.0,24.0283,24.055,24.0283,24.0496,23100.0
2009-10-07 15:55:00,45.04,45.04,44.95,45.01,45300.0,24.0496,24.0496,24.0016,24.0336,45300.0
2009-10-08 09:30:00,45.74,45.83,45.74,45.78,7800.0,24.4234,24.4715,24.4234,24.4448,7800.0
2009-10-08 09:35:00,45.79,45.81,45.75,45.79,8100.0,24.4501,24.4608,24.4287,24.4501,8100.0
2009-10-08 09:40:00,45.79,45.79,45.63,45.7,3900.0,24.4501,24.4501,24.3647,24.402,3900.0
2009-10-08 09:45:00,45.75,45.76,45.56,45.64,8000.0,24.4287,24.4341,24.3273,24.37,8000.0
2009-10-08 09:50:00,45.62,45.77,45.47,45.75,8600.0,24.3593,24.4394,24.2792,24.4287,8600.0
2009-10-08 09:55:00,45.73,45.75,45.55,45.63,7300.0,24.4181,24.4287,24.322,24.3647,7300.0
2009-10-08 10:00:00,45.62,45.62,45.47,45.53,13200.0,24.3593,24.3593,24.2792,24.3113,13200.0
2009-10-08 10:05:00,45.52,45.55,45.36,45.54,11800.0,24.3059,24.322,24.2205,24.3166,11800.0
2009-10-08 10:10:00,45.55,45.65,45.55,45.62,13000.0,24.322,24.3753,24.322,24.3593,13000.0
2009-10-08 10:15:00,45.61,45.74,45.6,45.72,12500.0,24.354,24.4234,24.3486,24.4127,12500.0
2009-10-08 10:20:00,45.74,45.78,45.71,45.76,13200.0,24.4234,24.4448,24.4074,24.4341,13200.0
2009-10-08 10:25:00,45.76,45.79,45.66,45.67,12200.0,24.4341,24.4501,24.3807,24.386,12200.0
2009-10-08 10:30:00,45.65,45.8,45.57,45.74,9800.0,24.3753,24.4554,24.3326,24.4234,9800.0
2009-10-08 10:35:00,45.72,45.92,45.71,45.92,7800.0,24.4127,24.5195,24.4074,24.5195,7800.0
2009-10-08 10:40:00,45.9,45.92,45.82,45.84,3700.0,24.5088,24.5195,24.4661,24.4768,3700.0
2009-10-08 10:45:00,45.86,45.9,45.78,45.8,3800.0,24.4875,24.5088,24.4448,24.4554,3800.0
2009-10-08 10:50:00,45.78,45.8,45.75,45.8,2600.0,24.4448,24.4554,24.4287,24.4554,2600.0
2009-10-08 10:55:00,45.84,45.94,45.82,45.88,5100.0,24.4768,24.5302,24.4661,24.4982,5100.0
2009-10-08 11:00:00,45.87,45.89,45.7,45.74,9600.0,24.4928,24.5035,24.402,24.4234,9600.0
2009-10-08 11:05:00,45.76,45.82,45.72,45.82,4900.0,24.4341,24.4661,24.4127,24.4661,4900.0
2009-10-08 11:10:00,45.81,45.85,45.73,45.76,5400.0,24.4608,24.4821,24.4181,24.4341,5400.0
2009-10-08 11:15:00,45.79,45.89,45.72,45.89,8000.0,24.4501,24.5035,24.4127,24.5035,8000.0
2009-10-08 11:20:00,45.91,46.1,45.9,46.03,5700.0,24.5142,24.6156,24.5088,24.5783,5700.0
2009-10-08 11:25:00,46.03,46.09,46.03,46.07,4800.0,24.5783,24.6103,24.5783,24.5996,4800.0
2009-10-08 11:30:00,46.1,46.14,46.06,46.14,6100.0,24.6156,24.637,24.5943,24.637,6100.0
2009-10-08 11:35:00,46.11,46.17,46.07,46.12,6800.0,24.621,24.653,24.5996,24.6263,6800.0
2009-10-08 11:40:00,46.12,46.18,46.11,46.15,6000.0,24.6263,24.6583,24.621,24.6423,6000.0
2009-10-08 11:45:00,46.13,46.2,46.02,46.02,12700.0,24.6316,24.669,24.5729,24.5729,12700.0
2009-10-08 11:50:00,46.01,46.13,46.01,46.09,10400.0,24.5676,24.6316,24.5676,24.6103,10400.0
2009-10-08 11:55:00,46.06,46.12,46.05,46.12,4000.0,24.5943,24.6263,24.5889,24.6263,4000.0
2009-10-08 12:00:00,46.1,46.13,46.0,46.0,3300.0,24.6156,24.6316,24.5622,24.5622,3300.0
2009-10-08 12:05:00,45.97,46.0,45.93,45.94,2800.0,24.5462,24.5622,24.5249,24.5302,2800.0
2009-10-08 12:10:00,45.95,46.0,45.95,45.97,1800.0,24.5355,24.5622,24.5355,24.5462,1800.0
2009-10-08 12:15:00,45.98,46.0,45.9,45.98,23500.0,24.5516,24.5622,24.5088,24.5516,23500.0
2009-10-08 12:20:00,46.0,46.1,46.0,46.05,10700.0,24.5622,24.6156,24.5622,24.5889,10700.0
2009-10-08 12:25:00,46.05,46.05,45.96,45.99,6500.0,24.5889,24.5889,24.5409,24.5569,6500.0
2009-10-08 12:30:00,45.98,46.0,45.93,45.95,11400.0,24.5516,24.5622,24.5249,24.5355,11400.0
2009-10-08 12:35:00,45.94,45.96,45.9,45.9,1900.0,24.5302,24.5409,24.5088,24.5088,1900.0
2009-10-08 12:40:00,45.91,45.98,45.89,45.96,7400.0,24.5142,24.5516,24.5035,24.5409,7400.0
2009-10-08 12:45:00,45.98,45.99,45.92,45.94,3400.0,24.5516,24.5569,24.5195,24.5302,3400.0
2009-10-08 12:50:00,45.94,46.02,45.94,46.0,10700.0,24.5302,24.5729,24.5302,24.5622,10700.0
2009-10-08 12:55:00,46.03,46.06,45.98,46.06,19100.0,24.5783,24.5943,24.5516,24.5943,19100.0
2009-10-08 13:00:00,46.04,46.13,46.0,46.1,16000.0,24.5836,24.6316,24.5622,24.6156,16000.0
2009-10-08 13:05:00,46.09,46.1,45.98,46.08,31800.0,24.6103,24.6156,24.5516,24.605,31800.0
2009-10-08 13:10:00,46.08,46.12,45.94,45.97,32200.0,24.605,24.6263,24.5302,24.5462,32200.0
2009-10-08 13:15:00,45.96,46.05,45.96,46.04,21300.0,24.5409,24.5889,24.5409,24.5836,21300.0
2009-10-08 13:20:00,46.04,46.05,45.9,45.9,9300.0,24.5836,24.5889,24.5088,24.5088,9300.0
2009-10-08 13:25:00,45.9,45.9,45.83,45.85,4000.0,24.5088,24.5088,24.4715,24.4821,4000.0
2009-10-08 13:30:00,45.91,45.93,45.73,45.73,3700.0,24.5142,24.5249,24.4181,24.4181,3700.0
2009-10-08 13:35:00,45.7,45.8,45.67,45.67,10100.0,24.402,24.4554,24.386,24.386,10100.0
2009-10-08 13:40:00,45.7,45.84,45.7,45.8,7400.0,24.402,24.4768,24.402,24.4554,7400.0
2009-10-08 13:45:00,45.88,45.9,45.79,45.8,3300.0,24.4982,24.5088,24.4501,24.4554,3300.0
2009-10-08 13:50:00,45.82,45.99,45.82,45.93,2700.0,24.4661,24.5569,24.4661,24.5249,2700.0
2009-10-08 13:55:00,45.93,46.06,45.92,45.97,3300.0,24.5249,24.5943,24.5195,24.5462,3300.0
2009-10-08 14:00:00,45.97,45.97,45.95,45.95,600.0,24.5462,24.5462,24.5355,24.5355,600.0
2009-10-08 14:05:00,45.95,45.99,45.92,45.94,3600.0,24.5355,24.5569,24.5195,24.5302,3600.0
2009-10-08 14:10:00,45.94,46.02,45.93,45.93,4800.0,24.5302,24.5729,24.5249,24.5249,4800.0
2009-10-08 14:15:00,45.91,45.95,45.85,45.85,7100.0,24.5142,24.5355,24.4821,24.4821,7100.0
2009-10-08 14:20:00,45.87,45.98,45.81,45.81,5400.0,24.4928,24.5516,24.4608,24.4608,5400.0
2009-10-08 14:25:00,45.8,45.9,45.75,45.89,6400.0,24.4554,24.5088,24.4287,24.5035,6400.0
2009-10-08 14:30:00,45.91,45.95,45.86,45.95,5600.0,24.5142,24.5355,24.4875,24.5355,5600.0
2009-10-08 14:35:00,45.94,45.94,45.86,45.88,3600.0,24.5302,24.5302,24.4875,24.4982,3600.0
2009-10-08 14:40:00,45.84,45.87,45.79,45.83,6700.0,24.4768,24.4928,24.4501,24.4715,6700.0
2009-10-08 14:45:00,45.84,45.9,45.82,45.85,14700.0,24.4768,24.5088,24.4661,24.4821,14700.0
2009-10-08 14:50:00,45.87,45.89,45.84,45.84,9800.0,24.4928,24.5035,24.4768,24.4768,9800.0
2009-10-08 14:55:00,45.84,45.88,45.83,45.88,6700.0,24.4768,24.4982,24.4715,24.4982,6700.0
2009-10-08 15:00:00,45.85,45.92,45.83,45.9,9300.0,24.4821,24.5195,24.4715,24.5088,9300.0
2009-10-08 15:05:00,45.91,45.98,45.9,45.95,9600.0,24.5142,24.5516,24.5088,24.5355,9600.0
2009-10-08 15:10:00,45.96,46.0,45.78,45.8,13000.0,24.5409,24.5622,24.4448,24.4554,13000.0
2009-10-08 15:15:00,45.78,45.88,45.75,45.84,8000.0,24.4448,24.4982,24.4287,24.4768,8000.0
2009-10-08 15:20:00,45.86,45.95,45.82,45.91,19700.0,24.4875,24.5355,24.4661,24.5142,19700.0
2009-10-08 15:25:00,45.91,45.92,45.75,45.77,14400.0,24.5142,24.5195,24.4287,24.4394,14400.0
2009-10-08 15:30:00,45.76,45.76,45.62,45.62,25500.0,24.4341,24.4341,24.3593,24.3593,25500.0
2009-10-08 15:35:00,45.62,45.67,45.51,45.62,40800.0,24.3593,24.386,24.3006,24.3593,40800.0
2009-10-08 15:40:00,45.63,45.81,45.63,45.8,30700.0,24.3647,24.4608,24.3647,24.4554,30700.0
2009-10-08 15:45:00,45.79,45.93,45.78,45.87,30200.0,24.4501,24.5249,24.4448,24.4928,30200.0
2009-10-08 15:50:00,45.86,45.87,45.77,45.86,34400.0,24.4875,24.4928,24.4394,24.4875,34400.0
2009-10-08 15:55:00,45.86,45.86,45.7,45.78,61200.0,24.4875,24.4875,24.402,24.4448,61200.0
2009-10-09 09:30:00,45.64,45.68,45.17,45.27,10700.0,24.37,24.3914,24.119,24.1724,10700.0
2009-10-09 09:35:00,45.27,45.37,45.27,45.32,8400.0,24.1724,24.2258,24.1724,24.1991,8400.0
2009-10-09 09:40:00,45.36,45.53,45.36,45.46,8600.0,24.2205,24.3113,24.2205,24.2739,8600.0
2009-10-09 09:45:00,45.47,45.5,45.4,45.48,5200.0,24.2792,24.2953,24.2419,24.2846,5200.0
2009-10-09 09:50:00,45.48,45.52,45.37,45.37,2700.0,24.2846,24.3059,24.2258,24.2258,2700.0
2009-10-09 09:55:00,45.37,45.47,45.35,45.39,3400.0,24.2258,24.2792,24.2152,24.2365,3400.0
2009-10-09 10:00:00,45.44,45.53,45.42,45.48,6100.0,24.2632,24.3113,24.2525,24.2846,6100.0
2009-10-09 10:05:00,45.48,45.58,45.45,45.55,10200.0,24.2846,24.338,24.2686,24.322,10200.0
2009-10-09 10:10:00,45.57,45.69,45.57,45.68,4400.0,24.3326,24.3967,24.3326,24.3914,4400.0
2009-10-09 10:15:00,45.63,45.66,45.53,45.56,7400.0,24.3647,24.3807,24.3113,24.3273,7400.0
2009-10-09 10:20:00,45.6,45.78,45.54,45.78,13400.0,24.3486,24.4448,24.3166,24.4448,13400.0
2009-10-09 10:25:00,45.79,46.05,45.79,46.02,5600.0,24.4501,24.5889,24.4501,24.5729,5600.0
2009-10-09 10:30:00,46.05,46.22,45.89,45.89,12300.0,24.5889,24.6797,24.5035,24.5035,12300.0
2009-10-09 10:35:00,45.88,45.89,45.71,45.73,4700.0,24.4982,24.5035,24.4074,24.4181,4700.0
2009-10-09 10:40:00,45.74,45.82,45.71,45.81,2200.0,24.4234,24.4661,24.4074,24.4608,2200.0
2009-10-09 10:45:00,45.82,45.83,45.77,45.79,3100.0,24.4661,24.4715,24.4394,24.4501,3100.0
2009-10-09 10:50:00,45.81,45.97,45.79,45.97,4600.0,24.4608,24.5462,24.4501,24.5462,4600.0
2009-10-09 10:55:00,45.97,45.97,45.87,45.89,1700.0,24.5462,24.5462,24.4928,24.5035,1700.0
2009-10-09 11:00:00,45.87,45.91,45.78,45.78,4700.0,24.4928,24.5142,24.4448,24.4448,4700.0
2009-10-09 11:05:00,45.8,45.81,45.75,45.75,1200.0,24.4554,24.4608,24.4287,24.4287,1200.0
2009-10-09 11:10:00,45.79,45.82,45.59,45.6,8600.0,24.4501,24.4661,24.3433,24.3486,8600.0
2009-10-09 11:15:00,45.57,45.57,45.5,45.55,2300.0,24.3326,24.3326,24.2953,24.322,2300.0
2009-10-09 11:20:00,45.55,45.62,45.52,45.52,2100.0,24.322,24.3593,24.3059,24.3059,2100.0
2009-10-09 11:25:00,45.54,45.56,45.42,45.43,137500.0,24.3166,24.3273,24.2525,24.2579,137500.0
2009-10-09 11:30:00,45.43,45.5,45.4,45.46,6900.0,24.2579,24.2953,24.2419,24.2739,6900.0
2009-10-09 11:35:00,45.45,45.48,45.37,45.44,15800.0,24.2686,24.2846,24.2258,24.2632,15800.0
2009-10-09 11:40:00,45.42,45.44,45.26,45.35,9600.0,24.2525,24.2632,24.1671,24.2152,9600.0
2009-10-09 11:45:00,45.36,45.36,45.24,45.24,5300.0,24.2205,24.2205,24.1564,24.1564,5300.0
2009-10-09 11:50:00,45.24,45.32,45.2,45.24,18900.0,24.1564,24.1991,24.1351,24.1564,18900.0
2009-10-09 11:55:00,45.2,45.28,45.2,45.24,4700.0,24.1351,24.1778,24.1351,24.1564,4700.0
2009-10-09 12:00:00,45.23,45.27,45.21,45.24,8900.0,24.1511,24.1724,24.1404,24.1564,8900.0
2009-10-09 12:05:00,45.26,45.26,45.18,45.25,8400.0,24.1671,24.1671,24.1244,24.1618,8400.0
2009-10-09 12:10:00,45.23,45.23,45.11,45.16,11800.0,24.1511,24.1511,24.087,24.1137,11800.0
2009-10-09 12:15:00,45.16,45.16,45.14,45.14,1200.0,24.1137,24.1137,24.103,24.103,1200.0
2009-10-09 12:20:00,45.16,45.2,45.15,45.15,2200.0,24.1137,24.1351,24.1084,24.1084,2200.0
2009-10-09 12:25:00,45.15,45.19,45.15,45.18,4700.0,24.1084,24.1297,24.1084,24.1244,4700.0
2009-10-09 12:30:00,45.17,45.23,45.13,45.23,8200.0,24.119,24.1511,24.0977,24.1511,8200.0
2009-10-09 12:35:00,45.18,45.46,45.14,45.16,68500.0,24.1244,24.2739,24.103,24.1137,68500.0
2009-10-09 12:40:00,45.17,45.21,45.15,45.16,5100.0,24.119,24.1404,24.1084,24.1137,5100.0
2009-10-09 12:45:00,45.15,45.23,45.14,45.23,5400.0,24.1084,24.1511,24.103,24.1511,5400.0
2009-10-09 12:50:00,45.23,45.26,45.22,45.24,27300.0,24.1511,24.1671,24.1457,24.1564,27300.0
2009-10-09 12:55:00,45.24,45.3,45.24,45.3,8300.0,24.1564,24.1885,24.1564,24.1885,8300.0
2009-10-09 13:00:00,45.3,45.35,45.25,45.25,7300.0,24.1885,24.2152,24.1618,24.1618,7300.0
2009-10-09 13:05:00,45.22,45.26,45.2,45.26,2100.0,24.1457,24.1671,24.1351,24.1671,2100.0
2009-10-09 13:10:00,45.28,45.3,45.24,45.27,3700.0,24.1778,24.1885,24.1564,24.1724,3700.0
2009-10-09 13:15:00,45.29,45.31,45.27,45.31,3100.0,24.1831,24.1938,24.1724,24.1938,3100.0
2009-10-09 13:20:00,45.31,45.38,45.29,45.37,13400.0,24.1938,24.2312,24.1831,24.2258,13400.0
2009-10-09 13:25:00,45.37,45.4,45.35,45.37,3000.0,24.2258,24.2419,24.2152,24.2258,3000.0
2009-10-09 13:30:00,45.37,45.37,45.33,45.34,3000.0,24.2258,24.2258,24.2045,24.2098,3000.0
2009-10-09 13:35:00,45.36,45.38,45.32,45.34,1900.0,24.2205,24.2312,24.1991,24.2098,1900.0
2009-10-09 13:40:00,45.3,45.36,45.29,45.33,2300.0,24.1885,24.2205,24.1831,24.2045,2300.0
2009-10-09 13:45:00,45.34,45.36,45.3,45.35,4300.0,24.2098,24.2205,24.1885,24.2152,4300.0
2009-10-09 13:50:00,45.32,45.35,45.3,45.31,1500.0,24.1991,24.2152,24.1885,24.1938,1500.0
2009-10-09 13:55:00,45.31,45.36,45.31,45.31,2500.0,24.1938,24.2205,24.1938,24.1938,2500.0
2009-10-09 14:00:00,45.33,45.37,45.33,45.37,3800.0,24.2045,24.2258,24.2045,24.2258,3800.0
2009-10-09 14:05:00,45.35,45.38,45.29,45.29,2500.0,24.2152,24.2312,24.1831,24.1831,2500.0
2009-10-09 14:10:00,45.27,45.34,45.21,45.24,7000.0,24.1724,24.2098,24.1404,24.1564,7000.0
2009-10-09 14:15:00,45.26,45.39,45.24,45.38,4100.0,24.1671,24.2365,24.1564,24.2312,4100.0
2009-10-09 14:20:00,45.35,45.38,45.31,45.34,4700.0,24.2152,24.2312,24.1938,24.2098,4700.0
2009-10-09 14:25:00,45.35,45.4,45.32,45.4,7600.0,24.2152,24.2419,24.1991,24.2419,7600.0
2009-10-09 14:30:00,45.4,45.43,45.37,45.43,7400.0,24.2419,24.2579,24.2258,24.2579,7400.0
2009-10-09 14:35:00,45.4,45.43,45.38,45.43,6200.0,24.2419,24.2579,24.2312,24.2579,6200.0
2009-10-09 14:40:00,45.42,45.43,45.4,45.41,2800.0,24.2525,24.2579,24.2419,24.2472,2800.0
2009-10-09 14:45:00,45.41,45.48,45.41,45.46,4100.0,24.2472,24.2846,24.2472,24.2739,4100.0
2009-10-09 14:50:00,45.46,45.48,45.46,45.46,1500.0,24.2739,24.2846,24.2739,24.2739,1500.0
2009-10-09 14:55:00,45.47,45.53,45.47,45.5,6300.0,24.2792,24.3113,24.2792,24.2953,6300.0
2009-10-09 15:00:00,45.47,45.54,45.45,45.5,5700.0,24.2792,24.3166,24.2686,24.2953,5700.0
2009-10-09 15:05:00,45.5,45.59,45.5,45.59,8100.0,24.2953,24.3433,24.2953,24.3433,8100.0
2009-10-09 15:10:00,45.6,45.72,45.6,45.69,3500.0,24.3486,24.4127,24.3486,24.3967,3500.0
2009-10-09 15:15:00,45.69,45.69,45.49,45.49,1700.0,24.3967,24.3967,24.2899,24.2899,1700.0
2009-10-09 15:20:00,45.5,45.61,45.49,45.6,6800.0,24.2953,24.354,24.2899,24.3486,6800.0
2009-10-09 15:25:00,45.61,45.63,45.58,45.61,3100.0,24.354,24.3647,24.338,24.354,3100.0
2009-10-09 15:30:00,45.58,45.61,45.51,45.52,5600.0,24.338,24.354,24.3006,24.3059,5600.0
2009-10-09 15:35:00,45.51,45.56,45.46,45.55,10000.0,24.3006,24.3273,24.2739,24.322,10000.0
2009-10-09 15:40:00,45.55,45.6,45.51,45.53,9500.0,24.322,24.3486,24.3006,24.3113,9500.0
2009-10-09 15:45:00,45.52,45.56,45.49,45.54,16900.0,24.3059,24.3273,24.2899,24.3166,16900.0
2009-10-09 15:50:00,45.54,45.6,45.5,45.6,27500.0,24.3166,24.3486,24.2953,24.3486,27500.0
2009-10-09 15:55:00,45.59,45.8,45.59,45.73,53300.0,24.3433,24.4554,24.3433,24.4181,53300.0
2009-10-12 09:30:00,45.87,46.4,45.87,46.28,5300.0,24.4928,24.7758,24.4928,24.7117,5300.0
2009-10-12 09:35:00,46.2,46.26,46.17,46.17,5600.0,24.669,24.7011,24.653,24.653,5600.0
2009-10-12 09:40:00,46.11,46.15,46.02,46.02,4200.0,24.621,24.6423,24.5729,24.5729,4200.0
2009-10-12 09:45:00,46.06,46.07,45.85,45.85,2900.0,24.5943,24.5996,24.4821,24.4821,2900.0
2009-10-12 09:50:00,45.8,45.8,45.74,45.77,4200.0,24.4554,24.4554,24.4234,24.4394,4200.0
2009-10-12 09:55:00,45.77,45.97,45.76,45.97,3200.0,24.4394,24.5462,24.4341,24.5462,3200.0
2009-10-12 10:00:00,45.99,46.01,45.91,45.93,2100.0,24.5569,24.5676,24.5142,24.5249,2100.0
2009-10-12 10:05:00,45.94,45.95,45.74,45.74,1600.0,24.5302,24.5355,24.4234,24.4234,1600.0
2009-10-12 10:10:00,45.72,45.72,45.5,45.6,3500.0,24.4127,24.4127,24.2953,24.3486,3500.0
2009-10-12 10:15:00,45.63,45.75,45.52,45.54,4200.0,24.3647,24.4287,24.3059,24.3166,4200.0
2009-10-12 10:20:00,45.57,45.77,45.57,45.77,1500.0,24.3326,24.4394,24.3326,24.4394,1500.0
2009-10-12 10:25:00,45.75,46.0,45.75,45.99,4200.0,24.4287,24.5622,24.4287,24.5569,4200.0
2009-10-12 10:30:00,46.0,46.08,46.0,46.05,5100.0,24.5622,24.605,24.5622,24.5889,5100.0
2009-10-12 10:35:00,46.03,46.06,45.91,45.91,4300.0,24.5783,24.5943,24.5142,24.5142,4300.0
2009-10-12 10:40:00,45.91,45.95,45.9,45.92,5300.0,24.5142,24.5355,24.5088,24.5195,5300.0
2009-10-12 10:45:00,45.9,45.93,45.81,45.81,9700.0,24.5088,24.5249,24.4608,24.4608,9700.0
2009-10-12 10:50:00,45.83,45.98,45.83,45.98,6500.0,24.4715,24.5516,24.4715,24.5516,6500.0
2009-10-12 10:55:00,45.99,46.04,45.9,45.9,7500.0,24.5569,24.5836,24.5088,24.5088,7500.0
2009-10-12 11:00:00,45.91,46.06,45.91,46.05,12900.0,24.5142,24.5943,24.5142,24.5889,12900.0
2009-10-12 11:05:00,46.05,46.23,46.05,46.23,4000.0,24.5889,24.685,24.5889,24.685,4000.0
2009-10-12 11:10:00,46.22,46.22,45.98,45.98,15000.0,24.6797,24.6797,24.5516,24.5516,15000.0
2009-10-12 11:15:00,45.98,45.98,45.9,45.9,6100.0,24.5516,24.5516,24.5088,24.5088,6100.0
2009-10-12 11:20:00,45.91,45.98,45.91,45.98,1400.0,24.5142,24.5516,24.5142,24.5516,1400.0
2009-10-12 11:25:00,45.99,46.0,45.95,45.97,6700.0,24.5569,24.5622,24.5355,24.5462,6700.0
2009-10-12 11:30:00,45.96,45.98,45.95,45.96,2200.0,24.5409,24.5516,24.5355,24.5409,2200.0
2009-10-12 11:35:00,46.0,46.0,45.98,45.98,5300.0,24.5622,24.5622,24.5516,24.5516,5300.0
2009-10-12 11:40:00,46.0,46.0,45.98,46.0,5300.0,24.5622,24.5622,24.5516,24.5622,5300.0
2009-10-12 11:45:00,46.0,46.0,45.99,45.99,3200.0,24.5622,24.5622,24.5569,24.5569,3200.0
2009-10-12 11:50:00,45.99,46.0,45.99,45.99,5400.0,24.5569,24.5622,24.5569,24.5569,5400.0
2009-10-12 11:55:00,45.99,46.0,45.99,45.99,3200.0,24.5569,24.5622,24.5569,24.5569,3200.0
2009-10-12 12:00:00,46.0,46.03,45.99,46.03,7200.0,24.5622,24.5783,24.5569,24.5783,7200.0
2009-10-12 12:05:00,46.04,46.07,46.04,46.05,3200.0,24.5836,24.5996,24.5836,24.5889,3200.0
2009-10-12 12:10:00,46.06,46.21,46.06,46.17,6900.0,24.5943,24.6744,24.5943,24.653,6900.0
2009-10-12 12:15:00,46.2,46.2,46.17,46.18,6700.0,24.669,24.669,24.653,24.6583,6700.0
2009-10-12 12:20:00,46.19,46.22,46.16,46.18,9200.0,24.6637,24.6797,24.6477,24.6583,9200.0
2009-10-12 12:25:00,46.17,46.17,46.14,46.14,2600.0,24.653,24.653,24.637,24.637,2600.0
2009-10-12 12:30:00,46.15,46.18,46.14,46.18,1600.0,24.6423,24.6583,24.637,24.6583,1600.0
2009-10-12 12:35:00,46.17,46.22,46.16,46.17,7900.0,24.653,24.6797,24.6477,24.653,7900.0
2009-10-12 12:40:00,46.17,46.17,46.06,46.08,3500.0,24.653,24.653,24.5943,24.605,3500.0
2009-10-12 12:45:00,46.06,46.07,46.03,46.07,3400.0,24.5943,24.5996,24.5783,24.5996,3400.0
2009-10-12 12:50:00,46.06,46.11,46.03,46.1,5500.0,24.5943,24.621,24.5783,24.6156,5500.0
2009-10-12 12:55:00,46.11,46.12,46.08,46.08,3800.0,24.621,24.6263,24.605,24.605,3800.0
2009-10-12 13:00:00,46.07,46.19,46.06,46.19,2500.0,24.5996,24.6637,24.5943,24.6637,2500.0
2009-10-12 13:05:00,46.21,46.21,46.11,46.11,4600.0,24.6744,24.6744,24.621,24.621,4600.0
2009-10-12 13:10:00,46.11,46.16,46.08,46.16,1900.0,24.621,24.6477,24.605,24.6477,1900.0
2009-10-12 13:15:00,46.18,46.2,46.14,46.14,5000.0,24.6583,24.669,24.637,24.637,5000.0
2009-10-12 13:20:00,46.17,46.19,46.13,46.15,4400.0,24.653,24.6637,24.6316,24.6423,4400.0
2009-10-12 13:25:00,46.18,46.19,46.13,46.13,3200.0,24.6583,24.6637,24.6316,24.6316,3200.0
2009-10-12 13:30:00,46.11,46.12,46.01,46.03,6300.0,24.621,24.6263,24.5676,24.5783,6300.0
2009-10-12 13:35:00,46.02,46.12,46.01,46.09,3900.0,24.5729,24.6263,24.5676,24.6103,3900.0
2009-10-12 13:40:00,46.1,46.15,46.1,46.15,1800.0,24.6156,24.6423,24.6156,24.6423,1800.0
2009-10-12 13:45:00,46.15,46.2,46.14,46.2,4300.0,24.6423,24.669,24.637,24.669,4300.0
2009-10-12 13:50:00,46.2,46.22,46.13,46.22,5700.0,24.669,24.6797,24.6316,24.6797,5700.0
2009-10-12 13:55:00,46.24,46.28,46.24,46.28,5800.0,24.6904,24.7117,24.6904,24.7117,5800.0
2009-10-12 14:00:00,46.28,46.28,46.21,46.21,3000.0,24.7117,24.7117,24.6744,24.6744,3000.0
2009-10-12 14:05:00,46.2,46.22,46.1,46.1,4900.0,24.669,24.6797,24.6156,24.6156,4900.0
2009-10-12 14:10:00,46.1,46.1,45.94,45.95,6700.0,24.6156,24.6156,24.5302,24.5355,6700.0
2009-10-12 14:15:00,45.97,45.98,45.86,45.9,5300.0,24.5462,24.5516,24.4875,24.5088,5300.0
2009-10-12 14:20:00,45.91,45.92,45.81,45.88,9500.0,24.5142,24.5195,24.4608,24.4982,9500.0
2009-10-12 14:25:00,45.87,46.01,45.85,46.0,22700.0,24.4928,24.5676,24.4821,24.5622,22700.0
2009-10-12 14:30:00,45.99,46.0,45.94,46.0,17700.0,24.5569,24.5622,24.5302,24.5622,17700.0
2009-10-12 14:35:00,45.96,45.97,45.85,45.89,5200.0,24.5409,24.5462,24.4821,24.5035,5200.0
2009-10-12 14:40:00,45.89,46.12,45.88,45.96,7100.0,24.5035,24.6263,24.4982,24.5409,7100.0
2009-10-12 14:45:00,45.93,45.98,45.89,45.98,2400.0,24.5249,24.5516,24.5035,24.5516,2400.0
2009-10-12 14:50:00,45.97,46.04,45.93,46.0,11400.0,24.5462,24.5836,24.5249,24.5622,11400.0
2009-10-12 14:55:00,46.02,46.08,45.92,46.08,8500.0,24.5729,24.605,24.5195,24.605,8500.0
2009-10-12 15:00:00,46.08,46.15,46.03,46.05,4600.0,24.605,24.6423,24.5783,24.5889,4600.0
2009-10-12 15:05:00,46.07,46.11,46.05,46.11,6500.0,24.5996,24.621,24.5889,24.621,6500.0
2009-10-12 15:10:00,46.11,46.12,46.01,46.01,5800.0,24.621,24.6263,24.5676,24.5676,5800.0
2009-10-12 15:15:00,46.02,46.11,46.02,46.03,7900.0,24.5729,24.621,24.5729,24.5783,7900.0
2009-10-12 15:20:00,46.05,46.1,46.04,46.07,108200.0,24.5889,24.6156,24.5836,24.5996,108200.0
2009-10-12 15:25:00,46.07,46.1,46.05,46.1,4700.0,24.5996,24.6156,24.5889,24.6156,4700.0
2009-10-12 15:30:00,46.1,46.25,46.1,46.17,9900.0,24.6156,24.6957,24.6156,24.653,9900.0
2009-10-12 15:35:00,46.2,46.2,45.96,45.99,9000.0,24.669,24.669,24.5409,24.5569,9000.0
2009-10-12 15:40:00,45.99,46.02,45.96,46.02,9200.0,24.5569,24.5729,24.5409,24.5729,9200.0
2009-10-12 15:45:00,46.03,46.11,45.99,46.11,7200.0,24.5783,24.621,24.5569,24.621,7200.0
2009-10-12 15:50:00,46.1,46.13,46.02,46.09,11100.0,24.6156,24.6316,24.5729,24.6103,11100.0
2009-10-12 15:55:00,46.09,46.21,46.04,46.08,26000.0,24.6103,24.6744,24.5836,24.605,26000.0
2009-10-13 09:30:00,46.13,46.33,45.9,46.33,8300.0,24.6316,24.7384,24.5088,24.7384,8300.0
2009-10-13 09:35:00,46.28,46.32,46.15,46.15,6100.0,24.7117,24.7331,24.6423,24.6423,6100.0
2009-10-13 09:40:00,46.07,46.1,45.93,45.99,22600.0,24.5996,24.6156,24.5249,24.5569,22600.0
2009-10-13 09:45:00,45.99,46.08,45.89,45.93,9900.0,24.5569,24.605,24.5035,24.5249,9900.0
2009-10-13 09:50:00,45.92,46.04,45.69,45.69,8100.0,24.5195,24.5836,24.3967,24.3967,8100.0
2009-10-13 09:55:00,45.69,45.9,45.69,45.9,21200.0,24.3967,24.5088,24.3967,24.5088,21200.0
2009-10-13 10:00:00,45.9,45.95,45.86,45.89,21800.0,24.5088,24.5355,24.4875,24.5035,21800.0
2009-10-13 10:05:00,45.86,45.95,45.74,45.86,6600.0,24.4875,24.5355,24.4234,24.4875,6600.0
2009-10-13 10:10:00,45.86,45.94,45.84,45.86,4300.0,24.4875,24.5302,24.4768,24.4875,4300.0
2009-10-13 10:15:00,45.86,45.86,45.65,45.66,6800.0,24.4875,24.4875,24.3753,24.3807,6800.0
2009-10-13 10:20:00,45.68,45.75,45.61,45.74,11500.0,24.3914,24.4287,24.354,24.4234,11500.0
2009-10-13 10:25:00,45.72,45.97,45.72,45.91,7200.0,24.4127,24.5462,24.4127,24.5142,7200.0
2009-10-13 10:30:00,45.89,46.0,45.89,45.96,8900.0,24.5035,24.5622,24.5035,24.5409,8900.0
2009-10-13 10:35:00,45.94,45.94,45.81,45.82,7000.0,24.5302,24.5302,24.4608,24.4661,7000.0
2009-10-13 10:40:00,45.78,45.84,45.73,45.82,5500.0,24.4448,24.4768,24.4181,24.4661,5500.0
2009-10-13 10:45:00,45.81,45.88,45.81,45.85,3300.0,24.4608,24.4982,24.4608,24.4821,3300.0
2009-10-13 10:50:00,45.86,45.92,45.86,45.91,1300.0,24.4875,24.5195,24.4875,24.5142,1300.0
2009-10-13 10:55:00,45.93,46.13,45.93,46.07,6300.0,24.5249,24.6316,24.5249,24.5996,6300.0
2009-10-13 11:00:00,46.06,46.07,45.99,45.99,2800.0,24.5943,24.5996,24.5569,24.5569,2800.0
2009-10-13 11:05:00,46.0,46.0,45.89,45.94,14000.0,24.5622,24.5622,24.5035,24.5302,14000.0
2009-10-13 11:10:00,45.96,45.98,45.87,45.87,22500.0,24.5409,24.5516,24.4928,24.4928,22500.0
2009-10-13 11:15:00,45.85,45.95,45.84,45.86,335400.0,24.4821,24.5355,24.4768,24.4875,335400.0
2009-10-13 11:20:00,45.87,45.87,45.74,45.79,6300.0,24.4928,24.4928,24.4234,24.4501,6300.0
2009-10-13 11:25:00,45.81,45.9,45.81,45.86,7600.0,24.4608,24.5088,24.4608,24.4875,7600.0
2009-10-13 11:30:00,45.91,46.1,45.91,46.03,7700.0,24.5142,24.6156,24.5142,24.5783,7700.0
2009-10-13 11:35:00,46.06,46.24,46.04,46.24,6200.0,24.5943,24.6904,24.5836,24.6904,6200.0
2009-10-13 11:40:00,46.24,46.31,46.21,46.23,5300.0,24.6904,24.7278,24.6744,24.685,5300.0
2009-10-13 11:45:00,46.23,46.39,46.2,46.31,4900.0,24.685,24.7705,24.669,24.7278,4900.0
2009-10-13 11:50:00,46.32,46.35,46.2,46.2,5200.0,24.7331,24.7491,24.669,24.669,5200.0
2009-10-13 11:55:00,46.23,46.25,46.12,46.14,4700.0,24.685,24.6957,24.6263,24.637,4700.0
2009-10-13 12:00:00,46.14,46.14,46.07,46.1,3300.0,24.637,24.637,24.5996,24.6156,3300.0
2009-10-13 12:05:00,46.1,46.17,46.06,46.15,4900.0,24.6156,24.653,24.5943,24.6423,4900.0
2009-10-13 12:10:00,46.16,46.21,46.15,46.17,3500.0,24.6477,24.6744,24.6423,24.653,3500.0
2009-10-13 12:15:00,46.17,46.18,46.07,46.1,1600.0,24.653,24.6583,24.5996,24.6156,1600.0
2009-10-13 12:20:00,46.06,46.06,45.93,45.93,2600.0,24.5943,24.5943,24.5249,24.5249,2600.0
2009-10-13 12:25:00,45.94,45.95,45.93,45.93,600.0,24.5302,24.5355,24.5249,24.5249,600.0
2009-10-13 12:30:00,45.92,45.93,45.89,45.93,3500.0,24.5195,24.5249,24.5035,24.5249,3500.0
2009-10-13 12:35:00,45.97,46.07,45.97,46.07,1800.0,24.5462,24.5996,24.5462,24.5996,1800.0
2009-10-13 12:40:00,46.03,46.04,45.96,45.96,1800.0,24.5783,24.5836,24.5409,24.5409,1800.0
2009-10-13 12:45:00,45.98,46.02,45.96,45.96,1800.0,24.5516,24.5729,24.5409,24.5409,1800.0
2009-10-13 12:50:00,45.95,46.03,45.93,46.03,2800.0,24.5355,24.5783,24.5249,24.5783,2800.0
2009-10-13 12:55:00,46.05,46.05,46.0,46.03,4400.0,24.5889,24.5889,24.5622,24.5783,4400.0
2009-10-13 13:00:00,45.97,45.97,45.96,45.97,1000.0,24.5462,24.5462,24.5409,24.5462,1000.0
2009-10-13 13:05:00,45.97,46.07,45.97,46.07,1800.0,24.5462,24.5996,24.5462,24.5996,1800.0
2009-10-13 13:10:00,46.05,46.06,45.96,45.96,2700.0,24.5889,24.5943,24.5409,24.5409,2700.0
2009-10-13 13:15:00,45.98,45.99,45.93,45.98,27600.0,24.5516,24.5569,24.5249,24.5516,27600.0
2009-10-13 13:20:00,45.98,45.98,45.79,45.79,16900.0,24.5516,24.5516,24.4501,24.4501,16900.0
2009-10-13 13:25:00,45.78,45.79,45.64,45.68,9200.0,24.4448,24.4501,24.37,24.3914,9200.0
2009-10-13 13:30:00,45.68,45.69,45.61,45.61,7400.0,24.3914,24.3967,24.354,24.354,7400.0
2009-10-13 13:35:00,45.6,45.6,45.5,45.56,12900.0,24.3486,24.3486,24.2953,24.3273,12900.0
2009-10-13 13:40:00,45.57,45.58,45.53,45.57,109800.0,24.3326,24.338,24.3113,24.3326,109800.0
2009-10-13 13:45:00,45.58,45.6,45.52,45.52,18900.0,24.338,24.3486,24.3059,24.3059,18900.0
2009-10-13 13:50:00,45.54,45.54,45.41,45.47,10900.0,24.3166,24.3166,24.2472,24.2792,10900.0
2009-10-13 13:55:00,45.47,45.51,45.45,45.48,37000.0,24.2792,24.3006,24.2686,24.2846,37000.0
2009-10-13 14:00:00,45.45,45.46,45.3,45.31,11400.0,24.2686,24.2739,24.1885,24.1938,11400.0
2009-10-13 14:05:00,45.31,45.33,45.25,45.33,7200.0,24.1938,24.2045,24.1618,24.2045,7200.0
2009-10-13 14:10:00,45.32,45.35,45.27,45.27,23300.0,24.1991,24.2152,24.1724,24.1724,23300.0
2009-10-13 14:15:00,45.28,45.3,45.28,45.3,4700.0,24.1778,24.1885,24.1778,24.1885,4700.0
2009-10-13 14:20:00,45.29,45.41,45.29,45.41,35200.0,24.1831,24.2472,24.1831,24.2472,35200.0
2009-10-13 14:25:00,45.41,45.43,45.39,45.4,43800.0,24.2472,24.2579,24.2365,24.2419,43800.0
2009-10-13 14:30:00,45.38,45.4,45.35,45.35,12900.0,24.2312,24.2419,24.2152,24.2152,12900.0
2009-10-13 14:35:00,45.35,45.38,45.31,45.32,8500.0,24.2152,24.2312,24.1938,24.1991,8500.0
2009-10-13 14:40:00,45.32,45.37,45.32,45.37,9900.0,24.1991,24.2258,24.1991,24.2258,9900.0
2009-10-13 14:45:00,45.36,45.38,45.32,45.38,13800.0,24.2205,24.2312,24.1991,24.2312,13800.0
2009-10-13 14:50:00,45.38,45.39,45.33,45.35,86300.0,24.2312,24.2365,24.2045,24.2152,86300.0
2009-10-13 14:55:00,45.35,45.39,45.26,45.29,19800.0,24.2152,24.2365,24.1671,24.1831,19800.0
2009-10-13 15:00:00,45.31,45.32,45.24,45.32,13700.0,24.1938,24.1991,24.1564,24.1991,13700.0
2009-10-13 15:05:00,45.31,45.32,45.24,45.25,15900.0,24.1938,24.1991,24.1564,24.1618,15900.0
2009-10-13 15:10:00,45.24,45.24,45.21,45.24,4200.0,24.1564,24.1564,24.1404,24.1564,4200.0
2009-10-13 15:15:00,45.22,45.28,45.2,45.28,30400.0,24.1457,24.1778,24.1351,24.1778,30400.0
2009-10-13 15:20:00,45.25,45.35,45.25,45.34,19800.0,24.1618,24.2152,24.1618,24.2098,19800.0
2009-10-13 15:25:00,45.34,45.35,45.31,45.31,11600.0,24.2098,24.2152,24.1938,24.1938,11600.0
2009-10-13 15:30:00,45.32,45.32,45.27,45.3,15400.0,24.1991,24.1991,24.1724,24.1885,15400.0
2009-10-13 15:35:00,45.3,45.3,45.17,45.19,27100.0,24.1885,24.1885,24.119,24.1297,27100.0
2009-10-13 15:40:00,45.17,45.24,45.17,45.21,25800.0,24.119,24.1564,24.119,24.1404,25800.0
2009-10-13 15:45:00,45.2,45.24,45.14,45.21,42000.0,24.1351,24.1564,24.103,24.1404,42000.0
2009-10-13 15:50:00,45.2,45.21,45.08,45.1,32000.0,24.1351,24.1404,24.071,24.0817,32000.0
2009-10-13 15:55:00,45.08,45.11,44.99,45.04,103100.0,24.071,24.087,24.0229,24.0496,103100.0
2009-10-14 09:30:00,45.65,46.0,45.65,45.99,8900.0,24.3753,24.5622,24.3753,24.5569,8900.0
2009-10-14 09:35:00,46.0,46.02,45.76,45.78,4600.0,24.5622,24.5729,24.4341,24.4448,4600.0
2009-10-14 09:40:00,45.8,45.91,45.62,45.85,9400.0,24.4554,24.5142,24.3593,24.4821,9400.0
2009-10-14 09:45:00,45.84,45.85,45.64,45.68,6700.0,24.4768,24.4821,24.37,24.3914,6700.0
2009-10-14 09:50:00,45.73,45.99,45.71,45.97,5000.0,24.4181,24.5569,24.4074,24.5462,5000.0
2009-10-14 09:55:00,45.97,45.97,45.67,45.83,7700.0,24.5462,24.5462,24.386,24.4715,7700.0
2009-10-14 10:00:00,45.87,45.92,45.73,45.92,7600.0,24.4928,24.5195,24.4181,24.5195,7600.0
2009-10-14 10:05:00,45.95,46.0,45.8,45.98,11500.0,24.5355,24.5622,24.4554,24.5516,11500.0
2009-10-14 10:10:00,46.0,46.01,45.78,45.83,9800.0,24.5622,24.5676,24.4448,24.4715,9800.0
2009-10-14 10:15:00,45.81,45.88,45.67,45.82,7100.0,24.4608,24.4982,24.386,24.4661,7100.0
2009-10-14 10:20:00,45.81,45.85,45.71,45.71,6600.0,24.4608,24.4821,24.4074,24.4074,6600.0
2009-10-14 10:25:00,45.67,45.93,45.67,45.89,6800.0,24.386,24.5249,24.386,24.5035,6800.0
2009-10-14 10:30:00,45.87,45.89,45.76,45.76,4100.0,24.4928,24.5035,24.4341,24.4341,4100.0
2009-10-14 10:35:00,45.76,45.79,45.7,45.7,2500.0,24.4341,24.4501,24.402,24.402,2500.0
2009-10-14 10:40:00,45.71,45.71,45.64,45.68,2200.0,24.4074,24.4074,24.37,24.3914,2200.0
2009-10-14 10:45:00,45.68,45.69,45.65,45.66,3000.0,24.3914,24.3967,24.3753,24.3807,3000.0
2009-10-14 10:50:00,45.67,45.71,45.65,45.71,2200.0,24.386,24.4074,24.3753,24.4074,2200.0
2009-10-14 10:55:00,45.72,45.8,45.69,45.7,8200.0,24.4127,24.4554,24.3967,24.402,8200.0
2009-10-14 11:00:00,45.71,45.8,45.65,45.77,7900.0,24.4074,24.4554,24.3753,24.4394,7900.0
2009-10-14 11:05:00,45.77,45.79,45.71,45.74,4500.0,24.4394,24.4501,24.4074,24.4234,4500.0
2009-10-14 11:10:00,45.74,45.84,45.74,45.84,4300.0,24.4234,24.4768,24.4234,24.4768,4300.0
2009-10-14 11:15:00,45.85,45.86,45.74,45.74,5000.0,24.4821,24.4875,24.4234,24.4234,5000.0
2009-10-14 11:20:00,45.78,45.84,45.78,45.83,4200.0,24.4448,24.4768,24.4448,24.4715,4200.0
2009-10-14 11:25:00,45.83,45.89,45.77,45.78,4700.0,24.4715,24.5035,24.4394,24.4448,4700.0
2009-10-14 11:30:00,45.74,45.74,45.69,45.71,3900.0,24.4234,24.4234,24.3967,24.4074,3900.0
2009-10-14 11:35:00,45.69,45.72,45.69,45.69,2600.0,24.3967,24.4127,24.3967,24.3967,2600.0
2009-10-14 11:40:00,45.69,45.7,45.66,45.68,2000.0,24.3967,24.402,24.3807,24.3914,2000.0
2009-10-14 11:45:00,45.68,45.7,45.66,45.68,2300.0,24.3914,24.402,24.3807,24.3914,2300.0
2009-10-14 11:50:00,45.67,45.67,45.59,45.6,3700.0,24.386,24.386,24.3433,24.3486,3700.0
2009-10-14 11:55:00,45.6,45.64,45.6,45.62,2500.0,24.3486,24.37,24.3486,24.3593,2500.0
2009-10-14 12:00:00,45.62,45.67,45.6,45.65,4300.0,24.3593,24.386,24.3486,24.3753,4300.0
2009-10-14 12:05:00,45.66,45.72,45.6,45.65,6100.0,24.3807,24.4127,24.3486,24.3753,6100.0
2009-10-14 12:10:00,45.62,45.64,45.56,45.58,3000.0,24.3593,24.37,24.3273,24.338,3000.0
2009-10-14 12:15:00,45.56,45.59,45.51,45.51,6400.0,24.3273,24.3433,24.3006,24.3006,6400.0
2009-10-14 12:20:00,45.52,45.53,45.44,45.47,7600.0,24.3059,24.3113,24.2632,24.2792,7600.0
2009-10-14 12:25:00,45.46,45.6,45.45,45.53,7400.0,24.2739,24.3486,24.2686,24.3113,7400.0
2009-10-14 12:30:00,45.51,45.58,45.48,45.54,7100.0,24.3006,24.338,24.2846,24.3166,7100.0
2009-10-14 12:35:00,45.55,45.58,45.49,45.58,6100.0,24.322,24.338,24.2899,24.338,6100.0
2009-10-14 12:40:00,45.55,45.6,45.44,45.5,7300.0,24.322,24.3486,24.2632,24.2953,7300.0
2009-10-14 12:45:00,45.48,45.54,45.38,45.43,7000.0,24.2846,24.3166,24.2312,24.2579,7000.0
2009-10-14 12:50:00,45.42,45.47,45.36,45.43,15900.0,24.2525,24.2792,24.2205,24.2579,15900.0
2009-10-14 12:55:00,45.42,45.45,45.39,45.42,8700.0,24.2525,24.2686,24.2365,24.2525,8700.0
2009-10-14 13:00:00,45.44,45.52,45.43,45.51,10500.0,24.2632,24.3059,24.2579,24.3006,10500.0
2009-10-14 13:05:00,45.53,45.58,45.5,45.52,11000.0,24.3113,24.338,24.2953,24.3059,11000.0
2009-10-14 13:10:00,45.52,45.53,45.44,45.5,13800.0,24.3059,24.3113,24.2632,24.2953,13800.0
2009-10-14 13:15:00,45.49,45.54,45.44,45.44,9200.0,24.2899,24.3166,24.2632,24.2632,9200.0
2009-10-14 13:20:00,45.46,45.47,45.29,45.34,6800.0,24.2739,24.2792,24.1831,24.2098,6800.0
2009-10-14 13:25:00,45.35,45.49,45.33,45.39,6500.0,24.2152,24.2899,24.2045,24.2365,6500.0
2009-10-14 13:30:00,45.44,45.44,45.38,45.43,5400.0,24.2632,24.2632,24.2312,24.2579,5400.0
2009-10-14 13:35:00,45.44,45.53,45.42,45.46,8600.0,24.2632,24.3113,24.2525,24.2739,8600.0
2009-10-14 13:40:00,45.47,45.58,45.46,45.51,6400.0,24.2792,24.338,24.2739,24.3006,6400.0
2009-10-14 13:45:00,45.51,45.51,45.39,45.4,6400.0,24.3006,24.3006,24.2365,24.2419,6400.0
2009-10-14 13:50:00,45.4,45.42,45.37,45.42,7200.0,24.2419,24.2525,24.2258,24.2525,7200.0
2009-10-14 13:55:00,45.43,45.58,45.41,45.51,12300.0,24.2579,24.338,24.2472,24.3006,12300.0
2009-10-14 14:00:00,45.55,45.57,45.42,45.53,8200.0,24.322,24.3326,24.2525,24.3113,8200.0
2009-10-14 14:05:00,45.56,45.64,45.56,45.64,68000.0,24.3273,24.37,24.3273,24.37,68000.0
2009-10-14 14:10:00,45.61,45.66,45.53,45.6,9700.0,24.354,24.3807,24.3113,24.3486,9700.0
2009-10-14 14:15:00,45.62,45.7,45.58,45.63,10400.0,24.3593,24.402,24.338,24.3647,10400.0
2009-10-14 14:20:00,45.67,45.68,45.56,45.65,5500.0,24.386,24.3914,24.3273,24.3753,5500.0
2009-10-14 14:25:00,45.66,45.76,45.57,45.59,7900.0,24.3807,24.4341,24.3326,24.3433,7900.0
2009-10-14 14:30:00,45.6,45.73,45.59,45.73,10000.0,24.3486,24.4181,24.3433,24.4181,10000.0
2009-10-14 14:35:00,45.73,45.76,45.64,45.68,12500.0,24.4181,24.4341,24.37,24.3914,12500.0
2009-10-14 14:40:00,45.66,45.73,45.66,45.7,10700.0,24.3807,24.4181,24.3807,24.402,10700.0
2009-10-14 14:45:00,45.68,45.74,45.6,45.73,11600.0,24.3914,24.4234,24.3486,24.4181,11600.0
2009-10-14 14:50:00,45.73,45.73,45.62,45.66,10800.0,24.4181,24.4181,24.3593,24.3807,10800.0
2009-10-14 14:55:00,45.66,45.67,45.61,45.65,10800.0,24.3807,24.386,24.354,24.3753,10800.0
2009-10-14 15:00:00,45.67,45.85,45.64,45.82,18600.0,24.386,24.4821,24.37,24.4661,18600.0
2009-10-14 15:05:00,45.81,45.82,45.7,45.78,12900.0,24.4608,24.4661,24.402,24.4448,12900.0
2009-10-14 15:10:00,45.76,45.97,45.76,45.97,40100.0,24.4341,24.5462,24.4341,24.5462,40100.0
2009-10-14 15:15:00,45.96,45.98,45.79,45.87,14200.0,24.5409,24.5516,24.4501,24.4928,14200.0
2009-10-14 15:20:00,45.85,45.86,45.73,45.77,12600.0,24.4821,24.4875,24.4181,24.4394,12600.0
2009-10-14 15:25:00,45.75,45.93,45.73,45.81,13100.0,24.4287,24.5249,24.4181,24.4608,13100.0
2009-10-14 15:30:00,45.81,45.85,45.74,45.81,15600.0,24.4608,24.4821,24.4234,24.4608,15600.0
2009-10-14 15:35:00,45.81,46.0,45.8,45.98,27400.0,24.4608,24.5622,24.4554,24.5516,27400.0
2009-10-14 15:40:00,45.96,45.97,45.83,45.94,23700.0,24.5409,24.5462,24.4715,24.5302,23700.0
2009-10-14 15:45:00,45.94,46.0,45.85,45.92,34500.0,24.5302,24.5622,24.4821,24.5195,34500.0
2009-10-14 15:50:00,45.9,46.33,45.88,46.32,43500.0,24.5088,24.7384,24.4982,24.7331,43500.0
2009-10-14 15:55:00,46.32,46.4,46.21,46.31,140800.0,24.7331,24.7758,24.6744,24.7278,140800.0
2009-10-15 09:30:00,45.75,46.23,45.75,46.15,10400.0,24.4287,24.685,24.4287,24.6423,10400.0
2009-10-15 09:35:00,46.12,46.35,45.82,45.96,28900.0,24.6263,24.7491,24.4661,24.5409,28900.0
2009-10-15 09:40:00,45.97,46.02,45.84,46.0,3800.0,24.5462,24.5729,24.4768,24.5622,3800.0
2009-10-15 09:45:00,46.09,46.13,45.99,46.03,5400.0,24.6103,24.6316,24.5569,24.5783,5400.0
2009-10-15 09:50:00,46.03,46.26,46.03,46.21,3000.0,24.5783,24.7011,24.5783,24.6744,3000.0
2009-10-15 09:55:00,46.18,46.3,46.11,46.3,2800.0,24.6583,24.7224,24.621,24.7224,2800.0
2009-10-15 10:00:00,46.29,46.37,46.1,46.1,8200.0,24.7171,24.7598,24.6156,24.6156,8200.0
2009-10-15 10:05:00,46.04,46.12,46.04,46.12,3000.0,24.5836,24.6263,24.5836,24.6263,3000.0
2009-10-15 10:10:00,46.13,46.16,45.84,46.07,7300.0,24.6316,24.6477,24.4768,24.5996,7300.0
2009-10-15 10:15:00,46.02,46.05,45.95,46.04,4800.0,24.5729,24.5889,24.5355,24.5836,4800.0
2009-10-15 10:20:00,46.0,46.12,45.91,46.08,4500.0,24.5622,24.6263,24.5142,24.605,4500.0
2009-10-15 10:25:00,46.06,46.1,45.94,46.0,12700.0,24.5943,24.6156,24.5302,24.5622,12700.0
2009-10-15 10:30:00,46.0,46.11,45.92,46.08,5500.0,24.5622,24.621,24.5195,24.605,5500.0
2009-10-15 10:35:00,46.08,46.1,45.95,46.02,8100.0,24.605,24.6156,24.5355,24.5729,8100.0
2009-10-15 10:40:00,46.02,46.08,46.01,46.07,13200.0,24.5729,24.605,24.5676,24.5996,13200.0
2009-10-15 10:45:00,46.06,46.11,45.99,46.09,8500.0,24.5943,24.621,24.5569,24.6103,8500.0
2009-10-15 10:50:00,46.08,46.18,46.04,46.18,8600.0,24.605,24.6583,24.5836,24.6583,8600.0
2009-10-15 10:55:00,46.17,46.2,46.11,46.18,2900.0,24.653,24.669,24.621,24.6583,2900.0
2009-10-15 11:00:00,46.2,46.25,46.08,46.15,7000.0,24.669,24.6957,24.605,24.6423,7000.0
2009-10-15 11:05:00,46.12,46.21,46.12,46.14,5900.0,24.6263,24.6744,24.6263,24.637,5900.0
2009-10-15 11:10:00,46.14,46.19,46.11,46.14,7200.0,24.637,24.6637,24.621,24.637,7200.0
2009-10-15 11:15:00,46.17,46.17,45.95,45.95,4200.0,24.653,24.653,24.5355,24.5355,4200.0
2009-10-15 11:20:00,45.98,46.02,45.92,45.97,5100.0,24.5516,24.5729,24.5195,24.5462,5100.0
2009-10-15 11:25:00,45.94,45.97,45.91,45.96,2100.0,24.5302,24.5462,24.5142,24.5409,2100.0
2009-10-15 11:30:00,45.95,45.96,45.89,45.89,4300.0,24.5355,24.5409,24.5035,24.5035,4300.0
2009-10-15 11:35:00,45.88,45.95,45.86,45.95,3300.0,24.4982,24.5355,24.4875,24.5355,3300.0
2009-10-15 11:40:00,45.95,45.95,45.85,45.85,3900.0,24.5355,24.5355,24.4821,24.4821,3900.0
2009-10-15 11:45:00,45.85,45.92,45.83,45.92,2000.0,24.4821,24.5195,24.4715,24.5195,2000.0
2009-10-15 11:50:00,45.92,45.97,45.89,45.93,5300.0,24.5195,24.5462,24.5035,24.5249,5300.0
2009-10-15 11:55:00,45.97,46.1,45.97,46.1,2900.0,24.5462,24.6156,24.5462,24.6156,2900.0
2009-10-15 12:00:00,46.08,46.15,46.08,46.11,3700.0,24.605,24.6423,24.605,24.621,3700.0
2009-10-15 12:05:00,46.1,46.15,46.1,46.14,3200.0,24.6156,24.6423,24.6156,24.637,3200.0
2009-10-15 12:10:00,46.15,46.15,46.09,46.14,4400.0,24.6423,24.6423,24.6103,24.637,4400.0
2009-10-15 12:15:00,46.12,46.12,46.08,46.12,2500.0,24.6263,24.6263,24.605,24.6263,2500.0
2009-10-15 12:20:00,46.12,46.14,46.09,46.14,1000.0,24.6263,24.637,24.6103,24.637,1000.0
2009-10-15 12:25:00,46.11,46.14,46.08,46.11,2300.0,24.621,24.637,24.605,24.621,2300.0
2009-10-15 12:30:00,46.11,46.11,45.99,46.02,4300.0,24.621,24.621,24.5569,24.5729,4300.0
2009-10-15 12:35:00,45.97,46.01,45.97,46.01,1000.0,24.5462,24.5676,24.5462,24.5676,1000.0
2009-10-15 12:40:00,45.97,46.01,45.91,45.99,3700.0,24.5462,24.5676,24.5142,24.5569,3700.0
2009-10-15 12:45:00,45.99,46.04,45.94,46.04,3800.0,24.5569,24.5836,24.5302,24.5836,3800.0
2009-10-15 12:50:00,46.04,46.07,45.98,46.02,6100.0,24.5836,24.5996,24.5516,24.5729,6100.0
2009-10-15 12:55:00,46.01,46.03,45.99,46.0,3700.0,24.5676,24.5783,24.5569,24.5622,3700.0
2009-10-15 13:00:00,46.0,46.06,45.99,46.05,2500.0,24.5622,24.5943,24.5569,24.5889,2500.0
2009-10-15 13:05:00,46.06,46.12,46.04,46.08,10300.0,24.5943,24.6263,24.5836,24.605,10300.0
2009-10-15 13:10:00,46.04,46.06,46.01,46.05,2800.0,24.5836,24.5943,24.5676,24.5889,2800.0
2009-10-15 13:15:00,46.05,46.12,46.05,46.12,2400.0,24.5889,24.6263,24.5889,24.6263,2400.0
2009-10-15 13:20:00,46.11,46.13,46.11,46.12,1300.0,24.621,24.6316,24.621,24.6263,1300.0
2009-10-15 13:25:00,46.12,46.15,46.11,46.12,2900.0,24.6263,24.6423,24.621,24.6263,2900.0
2009-10-15 13:30:00,46.15,46.15,46.12,46.13,2400.0,24.6423,24.6423,24.6263,24.6316,2400.0
2009-10-15 13:35:00,46.12,46.15,46.11,46.13,3000.0,24.6263,24.6423,24.621,24.6316,3000.0
2009-10-15 13:40:00,46.14,46.14,46.09,46.1,2400.0,24.637,24.637,24.6103,24.6156,2400.0
2009-10-15 13:45:00,46.11,46.13,46.03,46.06,5000.0,24.621,24.6316,24.5783,24.5943,5000.0
2009-10-15 13:50:00,46.04,46.08,46.01,46.04,3500.0,24.5836,24.605,24.5676,24.5836,3500.0
2009-10-15 13:55:00,46.08,46.12,46.02,46.05,2900.0,24.605,24.6263,24.5729,24.5889,2900.0
2009-10-15 14:00:00,46.05,46.1,46.0,46.1,2300.0,24.5889,24.6156,24.5622,24.6156,2300.0
2009-10-15 14:05:00,46.12,46.13,45.99,45.99,5800.0,24.6263,24.6316,24.5569,24.5569,5800.0
2009-10-15 14:10:00,45.99,46.03,45.96,45.96,2100.0,24.5569,24.5783,24.5409,24.5409,2100.0
2009-10-15 14:15:00,46.0,46.03,45.91,45.97,8400.0,24.5622,24.5783,24.5142,24.5462,8400.0
2009-10-15 14:20:00,45.98,46.02,45.95,46.01,3100.0,24.5516,24.5729,24.5355,24.5676,3100.0
2009-10-15 14:25:00,45.98,46.0,45.96,45.99,3800.0,24.5516,24.5622,24.5409,24.5569,3800.0
2009-10-15 14:30:00,45.99,46.0,45.96,46.0,3000.0,24.5569,24.5622,24.5409,24.5622,3000.0
2009-10-15 14:35:00,46.0,46.04,45.96,46.01,4900.0,24.5622,24.5836,24.5409,24.5676,4900.0
2009-10-15 14:40:00,46.01,46.05,46.0,46.02,2000.0,24.5676,24.5889,24.5622,24.5729,2000.0
2009-10-15 14:45:00,46.01,46.03,45.97,46.01,5100.0,24.5676,24.5783,24.5462,24.5676,5100.0
2009-10-15 14:50:00,46.02,46.06,45.99,46.05,8700.0,24.5729,24.5943,24.5569,24.5889,8700.0
2009-10-15 14:55:00,46.05,46.05,46.0,46.02,2100.0,24.5889,24.5889,24.5622,24.5729,2100.0
2009-10-15 15:00:00,46.02,46.02,45.99,45.99,3700.0,24.5729,24.5729,24.5569,24.5569,3700.0
2009-10-15 15:05:00,46.01,46.05,45.98,46.03,9300.0,24.5676,24.5889,24.5516,24.5783,9300.0
2009-10-15 15:10:00,46.04,46.08,45.97,46.01,7900.0,24.5836,24.605,24.5462,24.5676,7900.0
2009-10-15 15:15:00,46.0,46.03,45.95,45.95,3300.0,24.5622,24.5783,24.5355,24.5355,3300.0
2009-10-15 15:20:00,45.95,46.02,45.91,45.91,68100.0,24.5355,24.5729,24.5142,24.5142,68100.0
2009-10-15 15:25:00,45.93,46.01,45.91,45.92,12200.0,24.5249,24.5676,24.5142,24.5195,12200.0
2009-10-15 15:30:00,45.95,46.02,45.95,46.0,7600.0,24.5355,24.5729,24.5355,24.5622,7600.0
2009-10-15 15:35:00,46.03,46.05,45.95,46.03,11100.0,24.5783,24.5889,24.5355,24.5783,11100.0
2009-10-15 15:40:00,46.03,46.03,45.96,45.97,6500.0,24.5783,24.5783,24.5409,24.5462,6500.0
2009-10-15 15:45:00,45.98,46.04,45.94,45.98,13800.0,24.5516,24.5836,24.5302,24.5516,13800.0
2009-10-15 15:50:00,45.98,46.03,45.97,46.0,10500.0,24.5516,24.5783,24.5462,24.5622,10500.0
2009-10-15 15:55:00,45.98,46.03,45.89,45.95,32700.0,24.5516,24.5783,24.5035,24.5355,32700.0
2009-10-16 09:30:00,45.65,45.87,45.49,45.67,27600.0,24.3753,24.4928,24.2899,24.386,27600.0
2009-10-16 09:35:00,45.69,45.73,45.56,45.68,8700.0,24.3967,24.4181,24.3273,24.3914,8700.0
2009-10-16 09:40:00,45.81,45.83,45.6,45.66,3900.0,24.4608,24.4715,24.3486,24.3807,3900.0
2009-10-16 09:45:00,45.59,45.74,45.53,45.7,9100.0,24.3433,24.4234,24.3113,24.402,9100.0
2009-10-16 09:50:00,45.71,45.72,45.46,45.46,4200.0,24.4074,24.4127,24.2739,24.2739,4200.0
2009-10-16 09:55:00,45.46,45.7,45.4,45.44,6600.0,24.2739,24.402,24.2419,24.2632,6600.0
2009-10-16 10:00:00,45.43,45.43,45.21,45.24,4500.0,24.2579,24.2579,24.1404,24.1564,4500.0
2009-10-16 10:05:00,45.2,45.25,45.15,45.21,3300.0,24.1351,24.1618,24.1084,24.1404,3300.0
2009-10-16 10:10:00,45.21,45.32,45.2,45.27,3300.0,24.1404,24.1991,24.1351,24.1724,3300.0
2009-10-16 10:15:00,45.2,45.43,45.19,45.35,4800.0,24.1351,24.2579,24.1297,24.2152,4800.0
2009-10-16 10:20:00,45.38,45.59,45.37,45.56,7300.0,24.2312,24.3433,24.2258,24.3273,7300.0
2009-10-16 10:25:00,45.6,45.63,45.54,45.55,9600.0,24.3486,24.3647,24.3166,24.322,9600.0
2009-10-16 10:30:00,45.49,45.49,45.36,45.42,4500.0,24.2899,24.2899,24.2205,24.2525,4500.0
2009-10-16 10:35:00,45.4,45.4,45.22,45.3,2100.0,24.2419,24.2419,24.1457,24.1885,2100.0
2009-10-16 10:40:00,45.29,45.3,45.2,45.25,4600.0,24.1831,24.1885,24.1351,24.1618,4600.0
2009-10-16 10:45:00,45.26,45.35,45.26,45.28,3100.0,24.1671,24.2152,24.1671,24.1778,3100.0
2009-10-16 10:50:00,45.26,45.26,45.14,45.21,3400.0,24.1671,24.1671,24.103,24.1404,3400.0
2009-10-16 10:55:00,45.16,45.24,45.11,45.24,2000.0,24.1137,24.1564,24.087,24.1564,2000.0
2009-10-16 11:00:00,45.27,45.28,45.15,45.16,3800.0,24.1724,24.1778,24.1084,24.1137,3800.0
2009-10-16 11:05:00,45.16,45.17,45.1,45.15,34400.0,24.1137,24.119,24.0817,24.1084,34400.0
2009-10-16 11:10:00,45.15,45.23,45.12,45.13,65500.0,24.1084,24.1511,24.0923,24.0977,65500.0
2009-10-16 11:15:00,45.13,45.23,45.08,45.23,2900.0,24.0977,24.1511,24.071,24.1511,2900.0
2009-10-16 11:20:00,45.24,45.28,45.15,45.19,5000.0,24.1564,24.1778,24.1084,24.1297,5000.0
2009-10-16 11:25:00,45.17,45.18,45.08,45.15,3200.0,24.119,24.1244,24.071,24.1084,3200.0
2009-10-16 11:30:00,45.13,45.15,45.01,45.01,4700.0,24.0977,24.1084,24.0336,24.0336,4700.0
2009-10-16 11:35:00,45.01,45.01,44.96,44.96,3600.0,24.0336,24.0336,24.0069,24.0069,3600.0
2009-10-16 11:40:00,44.96,45.13,44.96,45.1,2900.0,24.0069,24.0977,24.0069,24.0817,2900.0
2009-10-16 11:45:00,45.09,45.1,45.01,45.01,2000.0,24.0763,24.0817,24.0336,24.0336,2000.0
2009-10-16 11:50:00,45.01,45.03,44.92,44.95,2800.0,24.0336,24.0443,23.9856,24.0016,2800.0
2009-10-16 11:55:00,44.94,44.99,44.94,44.99,2400.0,23.9962,24.0229,23.9962,24.0229,2400.0
2009-10-16 12:00:00,44.98,44.98,44.94,44.95,3200.0,24.0176,24.0176,23.9962,24.0016,3200.0
2009-10-16 12:05:00,44.95,44.96,44.94,44.94,3600.0,24.0016,24.0069,23.9962,23.9962,3600.0
2009-10-16 12:10:00,44.94,45.06,44.93,45.03,6100.0,23.9962,24.0603,23.9909,24.0443,6100.0
2009-10-16 12:15:00,45.02,45.05,44.99,45.01,2200.0,24.039,24.055,24.0229,24.0336,2200.0
2009-10-16 12:20:00,45.01,45.08,44.97,45.06,3600.0,24.0336,24.071,24.0123,24.0603,3600.0
2009-10-16 12:25:00,45.05,45.05,44.93,44.93,3800.0,24.055,24.055,23.9909,23.9909,3800.0
2009-10-16 12:30:00,44.95,45.0,44.92,44.97,5300.0,24.0016,24.0283,23.9856,24.0123,5300.0
2009-10-16 12:35:00,44.96,45.03,44.96,44.98,3500.0,24.0069,24.0443,24.0069,24.0176,3500.0
2009-10-16 12:40:00,44.98,44.99,44.97,44.97,4400.0,24.0176,24.0229,24.0123,24.0123,4400.0
2009-10-16 12:45:00,44.97,44.97,44.86,44.89,6200.0,24.0123,24.0123,23.9535,23.9695,6200.0
2009-10-16 12:50:00,44.89,44.92,44.89,44.89,1200.0,23.9695,23.9856,23.9695,23.9695,1200.0
2009-10-16 12:55:00,44.88,44.91,44.86,44.9,6600.0,23.9642,23.9802,23.9535,23.9749,6600.0
2009-10-16 13:00:00,44.92,45.09,44.92,45.09,33900.0,23.9856,24.0763,23.9856,24.0763,33900.0
2009-10-16 13:05:00,45.06,45.19,45.04,45.15,5400.0,24.0603,24.1297,24.0496,24.1084,5400.0
2009-10-16 13:10:00,45.18,45.27,45.17,45.23,4800.0,24.1244,24.1724,24.119,24.1511,4800.0
2009-10-16 13:15:00,45.22,45.27,45.22,45.24,2900.0,24.1457,24.1724,24.1457,24.1564,2900.0
2009-10-16 13:20:00,45.27,45.32,45.27,45.27,1700.0,24.1724,24.1991,24.1724,24.1724,1700.0
2009-10-16 13:25:00,45.27,45.3,45.21,45.26,4600.0,24.1724,24.1885,24.1404,24.1671,4600.0
2009-10-16 13:30:00,45.31,45.34,45.24,45.29,5500.0,24.1938,24.2098,24.1564,24.1831,5500.0
2009-10-16 13:35:00,45.33,45.39,45.29,45.29,3500.0,24.2045,24.2365,24.1831,24.1831,3500.0
2009-10-16 13:40:00,45.31,45.32,45.28,45.3,8000.0,24.1938,24.1991,24.1778,24.1885,8000.0
2009-10-16 13:45:00,45.28,45.28,45.21,45.25,4800.0,24.1778,24.1778,24.1404,24.1618,4800.0
2009-10-16 13:50:00,45.26,45.28,45.19,45.21,3600.0,24.1671,24.1778,24.1297,24.1404,3600.0
2009-10-16 13:55:00,45.19,45.19,45.15,45.15,1400.0,24.1297,24.1297,24.1084,24.1084,1400.0
2009-10-16 14:00:00,45.16,45.18,45.06,45.09,5000.0,24.1137,24.1244,24.0603,24.0763,5000.0
2009-10-16 14:05:00,45.05,45.08,45.0,45.06,2000.0,24.055,24.071,24.0283,24.0603,2000.0
2009-10-16 14:10:00,45.03,45.1,45.03,45.1,2500.0,24.0443,24.0817,24.0443,24.0817,2500.0
2009-10-16 14:15:00,45.1,45.1,45.08,45.1,4900.0,24.0817,24.0817,24.071,24.0817,4900.0
2009-10-16 14:20:00,45.09,45.23,45.08,45.23,8600.0,24.0763,24.1511,24.071,24.1511,8600.0
2009-10-16 14:25:00,45.23,45.24,45.18,45.18,3200.0,24.1511,24.1564,24.1244,24.1244,3200.0
2009-10-16 14:30:00,45.16,45.25,45.13,45.22,3600.0,24.1137,24.1618,24.0977,24.1457,3600.0
2009-10-16 14:35:00,45.19,45.19,45.14,45.19,900.0,24.1297,24.1297,24.103,24.1297,900.0
2009-10-16 14:40:00,45.14,45.14,45.07,45.09,2800.0,24.103,24.103,24.0657,24.0763,2800.0
2009-10-16 14:45:00,45.08,45.09,45.04,45.06,8300.0,24.071,24.0763,24.0496,24.0603,8300.0
2009-10-16 14:50:00,45.08,45.09,45.06,45.08,3700.0,24.071,24.0763,24.0603,24.071,3700.0
2009-10-16 14:55:00,45.07,45.15,45.03,45.13,9100.0,24.0657,24.1084,24.0443,24.0977,9100.0
2009-10-16 15:00:00,45.15,45.18,45.13,45.18,5400.0,24.1084,24.1244,24.0977,24.1244,5400.0
2009-10-16 15:05:00,45.2,45.24,45.16,45.19,7700.0,24.1351,24.1564,24.1137,24.1297,7700.0
2009-10-16 15:10:00,45.2,45.25,45.17,45.21,13300.0,24.1351,24.1618,24.119,24.1404,13300.0
2009-10-16 15:15:00,45.21,45.25,45.12,45.2,20300.0,24.1404,24.1618,24.0923,24.1351,20300.0
2009-10-16 15:20:00,45.21,45.21,45.13,45.15,6900.0,24.1404,24.1404,24.0977,24.1084,6900.0
2009-10-16 15:25:00,45.13,45.25,45.12,45.24,11000.0,24.0977,24.1618,24.0923,24.1564,11000.0
2009-10-16 15:30:00,45.25,45.25,45.16,45.19,10200.0,24.1618,24.1618,24.1137,24.1297,10200.0
2009-10-16 15:35:00,45.19,45.25,45.15,45.15,17300.0,24.1297,24.1618,24.1084,24.1084,17300.0
2009-10-16 15:40:00,45.15,45.25,45.15,45.19,15600.0,24.1084,24.1618,24.1084,24.1297,15600.0
2009-10-16 15:45:00,45.19,45.23,45.18,45.2,45800.0,24.1297,24.1511,24.1244,24.1351,45800.0
2009-10-16 15:50:00,45.2,45.25,45.12,45.15,91000.0,24.1351,24.1618,24.0923,24.1084,91000.0
2009-10-16 15:55:00,45.15,45.21,45.07,45.08,148800.0,24.1084,24.1404,24.0657,24.071,148800.0
2009-10-19 09:30:00,45.39,45.6,45.39,45.6,4700.0,24.2365,24.3486,24.2365,24.3486,4700.0
2009-10-19 09:35:00,45.56,45.66,45.47,45.66,5200.0,24.3273,24.3807,24.2792,24.3807,5200.0
2009-10-19 09:40:00,45.72,45.75,45.33,45.4,6300.0,24.4127,24.4287,24.2045,24.2419,6300.0
2009-10-19 09:45:00,45.4,45.5,45.32,45.45,4200.0,24.2419,24.2953,24.1991,24.2686,4200.0
2009-10-19 09:50:00,45.47,45.47,45.29,45.29,3500.0,24.2792,24.2792,24.1831,24.1831,3500.0
2009-10-19 09:55:00,45.29,45.34,45.2,45.27,4400.0,24.1831,24.2098,24.1351,24.1724,4400.0
2009-10-19 10:00:00,45.34,45.71,45.34,45.68,5300.0,24.2098,24.4074,24.2098,24.3914,5300.0
2009-10-19 10:05:00,45.72,45.8,45.7,45.75,4300.0,24.4127,24.4554,24.402,24.4287,4300.0
2009-10-19 10:10:00,45.75,45.88,45.75,45.86,6400.0,24.4287,24.4982,24.4287,24.4875,6400.0
2009-10-19 10:15:00,45.85,45.9,45.82,45.89,3800.0,24.4821,24.5088,24.4661,24.5035,3800.0
2009-10-19 10:20:00,45.86,46.0,45.85,45.96,7800.0,24.4875,24.5622,24.4821,24.5409,7800.0
2009-10-19 10:25:00,45.97,45.98,45.92,45.92,2000.0,24.5462,24.5516,24.5195,24.5195,2000.0
2009-10-19 10:30:00,45.94,46.0,45.94,45.94,12300.0,24.5302,24.5622,24.5302,24.5302,12300.0
2009-10-19 10:35:00,45.98,45.98,45.93,45.96,3000.0,24.5516,24.5516,24.5249,24.5409,3000.0
2009-10-19 10:40:00,45.96,46.0,45.94,45.94,4600.0,24.5409,24.5622,24.5302,24.5302,4600.0
2009-10-19 10:45:00,45.95,46.0,45.91,45.94,8200.0,24.5355,24.5622,24.5142,24.5302,8200.0
2009-10-19 10:50:00,45.94,46.0,45.93,45.94,4400.0,24.5302,24.5622,24.5249,24.5302,4400.0
2009-10-19 10:55:00,45.94,45.97,45.88,45.88,1800.0,24.5302,24.5462,24.4982,24.4982,1800.0
2009-10-19 11:00:00,45.87,45.94,45.86,45.93,6900.0,24.4928,24.5302,24.4875,24.5249,6900.0
2009-10-19 11:05:00,45.9,45.95,45.87,45.87,2300.0,24.5088,24.5355,24.4928,24.4928,2300.0
2009-10-19 11:10:00,45.87,45.91,45.87,45.87,3500.0,24.4928,24.5142,24.4928,24.4928,3500.0
2009-10-19 11:15:00,45.86,45.94,45.86,45.94,4300.0,24.4875,24.5302,24.4875,24.5302,4300.0
2009-10-19 11:20:00,45.9,45.95,45.85,45.95,2500.0,24.5088,24.5355,24.4821,24.5355,2500.0
2009-10-19 11:25:00,45.94,46.0,45.94,46.0,8100.0,24.5302,24.5622,24.5302,24.5622,8100.0
2009-10-19 11:30:00,46.0,46.0,45.92,45.93,9100.0,24.5622,24.5622,24.5195,24.5249,9100.0
2009-10-19 11:35:00,45.92,45.98,45.87,45.87,4500.0,24.5195,24.5516,24.4928,24.4928,4500.0
2009-10-19 11:40:00,45.87,45.91,45.86,45.86,2400.0,24.4928,24.5142,24.4875,24.4875,2400.0
2009-10-19 11:45:00,45.87,45.91,45.79,45.85,4400.0,24.4928,24.5142,24.4501,24.4821,4400.0
2009-10-19 11:50:00,45.86,46.03,45.85,45.95,5300.0,24.4875,24.5783,24.4821,24.5355,5300.0
2009-10-19 11:55:00,45.99,45.99,45.84,45.84,1900.0,24.5569,24.5569,24.4768,24.4768,1900.0
2009-10-19 12:00:00,45.84,45.9,45.84,45.9,600.0,24.4768,24.5088,24.4768,24.5088,600.0
2009-10-19 12:05:00,45.91,46.07,45.9,46.05,2900.0,24.5142,24.5996,24.5088,24.5889,2900.0
2009-10-19 12:10:00,46.07,46.08,46.01,46.03,2000.0,24.5996,24.605,24.5676,24.5783,2000.0
2009-10-19 12:15:00,46.04,46.04,46.02,46.02,1400.0,24.5836,24.5836,24.5729,24.5729,1400.0
2009-10-19 12:20:00,46.02,46.02,45.98,45.98,2300.0,24.5729,24.5729,24.5516,24.5516,2300.0
2009-10-19 12:25:00,45.99,46.02,45.98,45.98,1600.0,24.5569,24.5729,24.5516,24.5516,1600.0
2009-10-19 12:30:00,45.98,45.98,45.96,45.97,1300.0,24.5516,24.5516,24.5409,24.5462,1300.0
2009-10-19 12:35:00,45.97,45.97,45.9,45.9,2600.0,24.5462,24.5462,24.5088,24.5088,2600.0
2009-10-19 12:40:00,45.91,45.91,45.89,45.89,1700.0,24.5142,24.5142,24.5035,24.5035,1700.0
2009-10-19 12:45:00,45.9,45.95,45.9,45.94,2000.0,24.5088,24.5355,24.5088,24.5302,2000.0
2009-10-19 12:50:00,45.96,45.99,45.92,45.93,2700.0,24.5409,24.5569,24.5195,24.5249,2700.0
2009-10-19 12:55:00,45.9,45.93,45.9,45.92,1100.0,24.5088,24.5249,24.5088,24.5195,1100.0
2009-10-19 13:00:00,45.92,45.97,45.82,45.96,3400.0,24.5195,24.5462,24.4661,24.5409,3400.0
2009-10-19 13:05:00,45.99,46.0,45.99,46.0,300.0,24.5569,24.5622,24.5569,24.5622,300.0
2009-10-19 13:10:00,46.04,46.06,45.96,45.99,50900.0,24.5836,24.5943,24.5409,24.5569,50900.0
2009-10-19 13:15:00,46.0,46.0,45.92,45.95,2500.0,24.5622,24.5622,24.5195,24.5355,2500.0
2009-10-19 13:20:00,45.97,46.0,45.97,45.99,1400.0,24.5462,24.5622,24.5462,24.5569,1400.0
2009-10-19 13:25:00,45.99,46.01,45.93,45.93,8100.0,24.5569,24.5676,24.5249,24.5249,8100.0
2009-10-19 13:30:00,45.94,45.96,45.92,45.92,1500.0,24.5302,24.5409,24.5195,24.5195,1500.0
2009-10-19 13:35:00,45.91,46.0,45.91,45.95,7300.0,24.5142,24.5622,24.5142,24.5355,7300.0
2009-10-19 13:40:00,45.94,45.94,45.87,45.9,4000.0,24.5302,24.5302,24.4928,24.5088,4000.0
2009-10-19 13:45:00,45.88,45.88,45.74,45.77,6900.0,24.4982,24.4982,24.4234,24.4394,6900.0
2009-10-19 13:50:00,45.81,45.94,45.81,45.9,2700.0,24.4608,24.5302,24.4608,24.5088,2700.0
2009-10-19 13:55:00,45.9,45.94,45.89,45.92,2300.0,24.5088,24.5302,24.5035,24.5195,2300.0
2009-10-19 14:00:00,45.96,45.96,45.93,45.96,1500.0,24.5409,24.5409,24.5249,24.5409,1500.0
2009-10-19 14:05:00,45.99,45.99,45.96,45.97,2200.0,24.5569,24.5569,24.5409,24.5462,2200.0
2009-10-19 14:10:00,45.96,46.07,45.96,46.05,7000.0,24.5409,24.5996,24.5409,24.5889,7000.0
2009-10-19 14:15:00,46.05,46.09,46.0,46.0,6500.0,24.5889,24.6103,24.5622,24.5622,6500.0
2009-10-19 14:20:00,46.01,46.07,45.96,46.0,11500.0,24.5676,24.5996,24.5409,24.5622,11500.0
2009-10-19 14:25:00,45.99,46.0,45.97,45.98,3600.0,24.5569,24.5622,24.5462,24.5516,3600.0
2009-10-19 14:30:00,46.0,46.0,45.96,45.98,10900.0,24.5622,24.5622,24.5409,24.5516,10900.0
2009-10-19 14:35:00,45.99,45.99,45.91,45.91,1400.0,24.5569,24.5569,24.5142,24.5142,1400.0
2009-10-19 14:40:00,45.92,45.97,45.9,45.9,7800.0,24.5195,24.5462,24.5088,24.5088,7800.0
2009-10-19 14:45:00,45.88,45.91,45.88,45.91,5200.0,24.4982,24.5142,24.4982,24.5142,5200.0
2009-10-19 14:50:00,45.91,45.97,45.9,45.94,5200.0,24.5142,24.5462,24.5088,24.5302,5200.0
2009-10-19 14:55:00,45.96,45.98,45.91,45.92,6700.0,24.5409,24.5516,24.5142,24.5195,6700.0
2009-10-19 15:00:00,45.92,45.94,45.86,45.88,45200.0,24.5195,24.5302,24.4875,24.4982,45200.0
2009-10-19 15:05:00,45.88,45.9,45.86,45.86,4700.0,24.4982,24.5088,24.4875,24.4875,4700.0
2009-10-19 15:10:00,45.86,45.9,45.8,45.83,7700.0,24.4875,24.5088,24.4554,24.4715,7700.0
2009-10-19 15:15:00,45.85,45.85,45.77,45.84,4100.0,24.4821,24.4821,24.4394,24.4768,4100.0
2009-10-19 15:20:00,45.85,45.87,45.76,45.81,5000.0,24.4821,24.4928,24.4341,24.4608,5000.0
2009-10-19 15:25:00,45.81,45.84,45.79,45.83,2900.0,24.4608,24.4768,24.4501,24.4715,2900.0
2009-10-19 15:30:00,45.83,45.87,45.82,45.87,4600.0,24.4715,24.4928,24.4661,24.4928,4600.0
2009-10-19 15:35:00,45.86,45.88,45.81,45.81,4400.0,24.4875,24.4982,24.4608,24.4608,4400.0
2009-10-19 15:40:00,45.78,45.98,45.76,45.94,12100.0,24.4448,24.5516,24.4341,24.5302,12100.0
2009-10-19 15:45:00,45.93,46.0,45.91,45.95,22800.0,24.5249,24.5622,24.5142,24.5355,22800.0
2009-10-19 15:50:00,45.93,45.95,45.85,45.89,18400.0,24.5249,24.5355,24.4821,24.5035,18400.0
2009-10-19 15:55:00,45.86,45.9,45.78,45.84,95900.0,24.4875,24.5088,24.4448,24.4768,95900.0
2009-10-20 09:30:00,45.7,45.7,45.49,45.5,4700.0,24.402,24.402,24.2899,24.2953,4700.0
2009-10-20 09:35:00,45.48,45.51,45.25,45.29,7200.0,24.2846,24.3006,24.1618,24.1831,7200.0
2009-10-20 09:40:00,45.31,45.36,45.16,45.24,5300.0,24.1938,24.2205,24.1137,24.1564,5300.0
2009-10-20 09:45:00,45.24,45.37,45.22,45.37,7000.0,24.1564,24.2258,24.1457,24.2258,7000.0
2009-10-20 09:50:00,45.37,45.39,45.21,45.26,6400.0,24.2258,24.2365,24.1404,24.1671,6400.0
2009-10-20 09:55:00,45.28,45.38,45.22,45.38,10100.0,24.1778,24.2312,24.1457,24.2312,10100.0
2009-10-20 10:00:00,45.41,45.47,45.38,45.43,2800.0,24.2472,24.2792,24.2312,24.2579,2800.0
2009-10-20 10:05:00,45.47,45.55,45.45,45.5,3800.0,24.2792,24.322,24.2686,24.2953,3800.0
2009-10-20 10:10:00,45.53,45.58,45.44,45.46,5100.0,24.3113,24.338,24.2632,24.2739,5100.0
2009-10-20 10:15:00,45.46,45.47,45.29,45.42,9600.0,24.2739,24.2792,24.1831,24.2525,9600.0
2009-10-20 10:20:00,45.41,45.41,45.33,45.39,5400.0,24.2472,24.2472,24.2045,24.2365,5400.0
2009-10-20 10:25:00,45.42,45.42,45.32,45.32,2700.0,24.2525,24.2525,24.1991,24.1991,2700.0
2009-10-20 10:30:00,45.3,45.3,45.14,45.17,5100.0,24.1885,24.1885,24.103,24.119,5100.0
2009-10-20 10:35:00,45.18,45.23,45.18,45.22,1000.0,24.1244,24.1511,24.1244,24.1457,1000.0
2009-10-20 10:40:00,45.19,45.21,45.13,45.13,1600.0,24.1297,24.1404,24.0977,24.0977,1600.0
2009-10-20 10:45:00,45.1,45.1,45.06,45.09,5200.0,24.0817,24.0817,24.0603,24.0763,5200.0
2009-10-20 10:50:00,45.09,45.17,45.07,45.17,5100.0,24.0763,24.119,24.0657,24.119,5100.0
2009-10-20 10:55:00,45.17,45.25,45.09,45.12,5000.0,24.119,24.1618,24.0763,24.0923,5000.0
2009-10-20 11:00:00,45.11,45.11,45.04,45.04,2100.0,24.087,24.087,24.0496,24.0496,2100.0
2009-10-20 11:05:00,45.01,45.07,45.01,45.03,1800.0,24.0336,24.0657,24.0336,24.0443,1800.0
2009-10-20 11:10:00,45.05,45.06,45.0,45.04,4300.0,24.055,24.0603,24.0283,24.0496,4300.0
2009-10-20 11:15:00,45.07,45.07,45.03,45.04,1400.0,24.0657,24.0657,24.0443,24.0496,1400.0
2009-10-20 11:20:00,45.04,45.04,44.94,44.94,23600.0,24.0496,24.0496,23.9962,23.9962,23600.0
2009-10-20 11:25:00,44.93,44.99,44.93,44.99,11100.0,23.9909,24.0229,23.9909,24.0229,11100.0
2009-10-20 11:30:00,44.96,45.0,44.95,44.97,7700.0,24.0069,24.0283,24.0016,24.0123,7700.0
2009-10-20 11:35:00,44.96,45.0,44.88,44.9,5100.0,24.0069,24.0283,23.9642,23.9749,5100.0
2009-10-20 11:40:00,44.9,44.96,44.9,44.93,7600.0,23.9749,24.0069,23.9749,23.9909,7600.0
2009-10-20 11:45:00,44.91,44.94,44.89,44.9,5400.0,23.9802,23.9962,23.9695,23.9749,5400.0
2009-10-20 11:50:00,44.92,44.97,44.87,44.87,6600.0,23.9856,24.0123,23.9589,23.9589,6600.0
2009-10-20 11:55:00,44.89,44.89,44.83,44.84,9900.0,23.9695,23.9695,23.9375,23.9428,9900.0
2009-10-20 12:00:00,44.82,44.86,44.77,44.81,10400.0,23.9322,23.9535,23.9055,23.9268,10400.0
2009-10-20 12:05:00,44.79,44.79,44.73,44.75,5300.0,23.9161,23.9161,23.8841,23.8948,5300.0
2009-10-20 12:10:00,44.75,44.8,44.71,44.78,7900.0,23.8948,23.9215,23.8734,23.9108,7900.0
2009-10-20 12:15:00,44.79,44.79,44.67,44.67,6600.0,23.9161,23.9161,23.8521,23.8521,6600.0
2009-10-20 12:20:00,44.64,44.66,44.6,44.61,7200.0,23.836,23.8467,23.8147,23.82,7200.0
2009-10-20 12:25:00,44.61,44.65,44.59,44.62,7000.0,23.82,23.8414,23.8093,23.8254,7000.0
2009-10-20 12:30:00,44.64,44.64,44.54,44.56,5800.0,23.836,23.836,23.7827,23.7933,5800.0
2009-10-20 12:35:00,44.55,44.55,44.5,44.55,3700.0,23.788,23.788,23.7613,23.788,3700.0
2009-10-20 12:40:00,44.53,44.61,44.5,44.57,11500.0,23.7773,23.82,23.7613,23.7987,11500.0
2009-10-20 12:45:00,44.56,44.59,44.52,44.52,7700.0,23.7933,23.8093,23.772,23.772,7700.0
2009-10-20 12:50:00,44.52,44.61,44.52,44.6,7900.0,23.772,23.82,23.772,23.8147,7900.0
2009-10-20 12:55:00,44.6,44.6,44.52,44.55,3700.0,23.8147,23.8147,23.772,23.788,3700.0
2009-10-20 13:00:00,44.52,44.72,44.52,44.66,4600.0,23.772,23.8788,23.772,23.8467,4600.0
2009-10-20 13:05:00,44.67,44.79,44.67,44.78,16100.0,23.8521,23.9161,23.8521,23.9108,16100.0
2009-10-20 13:10:00,44.76,44.91,44.76,44.91,2700.0,23.9001,23.9802,23.9001,23.9802,2700.0
2009-10-20 13:15:00,44.92,44.93,44.86,44.86,1900.0,23.9856,23.9909,23.9535,23.9535,1900.0
2009-10-20 13:20:00,44.9,44.95,44.9,44.94,3300.0,23.9749,24.0016,23.9749,23.9962,3300.0
2009-10-20 13:25:00,44.93,44.96,44.9,44.94,4900.0,23.9909,24.0069,23.9749,23.9962,4900.0
2009-10-20 13:30:00,44.97,45.02,44.94,44.94,6800.0,24.0123,24.039,23.9962,23.9962,6800.0
2009-10-20 13:35:00,44.94,45.0,44.93,44.98,7900.0,23.9962,24.0283,23.9909,24.0176,7900.0
2009-10-20 13:40:00,44.97,45.0,44.97,45.0,4500.0,24.0123,24.0283,24.0123,24.0283,4500.0
2009-10-20 13:45:00,45.01,45.11,45.01,45.11,6400.0,24.0336,24.087,24.0336,24.087,6400.0
2009-10-20 13:50:00,45.09,45.11,44.96,44.97,4300.0,24.0763,24.087,24.0069,24.0123,4300.0
2009-10-20 13:55:00,44.96,44.99,44.86,44.89,10300.0,24.0069,24.0229,23.9535,23.9695,10300.0
2009-10-20 14:00:00,44.9,44.94,44.88,44.89,7800.0,23.9749,23.9962,23.9642,23.9695,7800.0
2009-10-20 14:05:00,44.91,45.04,44.91,45.04,9000.0,23.9802,24.0496,23.9802,24.0496,9000.0
2009-10-20 14:10:00,45.04,45.04,45.0,45.0,2900.0,24.0496,24.0496,24.0283,24.0283,2900.0
2009-10-20 14:15:00,45.0,45.14,45.0,45.14,7400.0,24.0283,24.103,24.0283,24.103,7400.0
2009-10-20 14:20:00,45.13,45.13,45.03,45.03,5100.0,24.0977,24.0977,24.0443,24.0443,5100.0
2009-10-20 14:25:00,45.03,45.06,44.98,45.0,17800.0,24.0443,24.0603,24.0176,24.0283,17800.0
2009-10-20 14:30:00,44.97,45.0,44.93,44.97,15000.0,24.0123,24.0283,23.9909,24.0123,15000.0
2009-10-20 14:35:00,44.97,44.98,44.91,44.94,13000.0,24.0123,24.0176,23.9802,23.9962,13000.0
2009-10-20 14:40:00,44.95,44.98,44.9,44.96,9600.0,24.0016,24.0176,23.9749,24.0069,9600.0
2009-10-20 14:45:00,44.98,44.99,44.93,44.95,2000.0,24.0176,24.0229,23.9909,24.0016,2000.0
2009-10-20 14:50:00,44.95,44.98,44.93,44.95,6300.0,24.0016,24.0176,23.9909,24.0016,6300.0
2009-10-20 14:55:00,44.93,45.0,44.92,44.98,6000.0,23.9909,24.0283,23.9856,24.0176,6000.0
2009-10-20 15:00:00,44.99,45.0,44.98,44.98,7100.0,24.0229,24.0283,24.0176,24.0176,7100.0
2009-10-20 15:05:00,44.98,45.0,44.95,44.96,9600.0,24.0176,24.0283,24.0016,24.0069,9600.0
2009-10-20 15:10:00,44.93,45.0,44.91,44.99,10300.0,23.9909,24.0283,23.9802,24.0229,10300.0
2009-10-20 15:15:00,44.98,45.02,44.96,45.01,6500.0,24.0176,24.039,24.0069,24.0336,6500.0
2009-10-20 15:20:00,45.01,45.02,44.92,44.94,12000.0,24.0336,24.039,23.9856,23.9962,12000.0
2009-10-20 15:25:00,44.92,45.02,44.92,45.01,6800.0,23.9856,24.039,23.9856,24.0336,6800.0
2009-10-20 15:30:00,45.03,45.15,45.03,45.15,16700.0,24.0443,24.1084,24.0443,24.1084,16700.0
2009-10-20 15:35:00,45.12,45.14,45.07,45.07,6500.0,24.0923,24.103,24.0657,24.0657,6500.0
2009-10-20 15:40:00,45.08,45.18,45.08,45.14,15500.0,24.071,24.1244,24.071,24.103,15500.0
2009-10-20 15:45:00,45.15,45.22,45.12,45.15,19000.0,24.1084,24.1457,24.0923,24.1084,19000.0
2009-10-20 15:50:00,45.15,45.16,45.03,45.07,25200.0,24.1084,24.1137,24.0443,24.0657,25200.0
2009-10-20 15:55:00,45.07,45.09,44.89,45.01,68900.0,24.0657,24.0763,23.9695,24.0336,68900.0
2009-10-21 09:30:00,45.1,45.33,45.03,45.07,13300.0,24.0817,24.2045,24.0443,24.0657,13300.0
2009-10-21 09:35:00,45.17,45.39,45.03,45.18,24400.0,24.119,24.2365,24.0443,24.1244,24400.0
2009-10-21 09:40:00,45.24,45.49,45.17,45.49,19300.0,24.1564,24.2899,24.119,24.2899,19300.0
2009-10-21 09:45:00,45.48,45.7,45.4,45.4,5700.0,24.2846,24.402,24.2419,24.2419,5700.0
2009-10-21 09:50:00,45.4,45.69,45.4,45.61,4200.0,24.2419,24.3967,24.2419,24.354,4200.0
2009-10-21 09:55:00,45.6,45.73,45.53,45.63,16500.0,24.3486,24.4181,24.3113,24.3647,16500.0
2009-10-21 10:00:00,45.6,45.73,45.58,45.64,2200.0,24.3486,24.4181,24.338,24.37,2200.0
2009-10-21 10:05:00,45.61,45.63,45.43,45.43,2700.0,24.354,24.3647,24.2579,24.2579,2700.0
2009-10-21 10:10:00,45.35,45.4,45.28,45.35,2900.0,24.2152,24.2419,24.1778,24.2152,2900.0
2009-10-21 10:15:00,45.36,45.46,45.22,45.22,3900.0,24.2205,24.2739,24.1457,24.1457,3900.0
2009-10-21 10:20:00,45.21,45.34,45.21,45.34,4900.0,24.1404,24.2098,24.1404,24.2098,4900.0
2009-10-21 10:25:00,45.34,45.38,45.2,45.25,13900.0,24.2098,24.2312,24.1351,24.1618,13900.0
2009-10-21 10:30:00,45.27,45.39,45.25,45.26,7000.0,24.1724,24.2365,24.1618,24.1671,7000.0
2009-10-21 10:35:00,45.25,45.3,45.25,45.27,9800.0,24.1618,24.1885,24.1618,24.1724,9800.0
2009-10-21 10:40:00,45.29,45.45,45.29,45.41,3800.0,24.1831,24.2686,24.1831,24.2472,3800.0
2009-10-21 10:45:00,45.37,45.42,45.32,45.37,4100.0,24.2258,24.2525,24.1991,24.2258,4100.0
2009-10-21 10:50:00,45.42,45.49,45.42,45.49,2500.0,24.2525,24.2899,24.2525,24.2899,2500.0
2009-10-21 10:55:00,45.48,45.48,45.4,45.43,3600.0,24.2846,24.2846,24.2419,24.2579,3600.0
2009-10-21 11:00:00,45.42,45.45,45.37,45.41,4700.0,24.2525,24.2686,24.2258,24.2472,4700.0
2009-10-21 11:05:00,45.39,45.45,45.36,45.42,10800.0,24.2365,24.2686,24.2205,24.2525,10800.0
2009-10-21 11:10:00,45.41,45.45,45.31,45.37,7100.0,24.2472,24.2686,24.1938,24.2258,7100.0
2009-10-21 11:15:00,45.36,45.38,45.27,45.31,3500.0,24.2205,24.2312,24.1724,24.1938,3500.0
2009-10-21 11:20:00,45.26,45.29,45.25,45.25,6500.0,24.1671,24.1831,24.1618,24.1618,6500.0
2009-10-21 11:25:00,45.26,45.39,45.25,45.39,6800.0,24.1671,24.2365,24.1618,24.2365,6800.0
2009-10-21 11:30:00,45.38,45.38,45.26,45.31,2400.0,24.2312,24.2312,24.1671,24.1938,2400.0
2009-10-21 11:35:00,45.3,45.33,45.28,45.28,3300.0,24.1885,24.2045,24.1778,24.1778,3300.0
2009-10-21 11:40:00,45.29,45.29,45.25,45.26,1200.0,24.1831,24.1831,24.1618,24.1671,1200.0
2009-10-21 11:45:00,45.28,45.33,45.19,45.21,3700.0,24.1778,24.2045,24.1297,24.1404,3700.0
2009-10-21 11:50:00,45.17,45.23,45.12,45.22,2800.0,24.119,24.1511,24.0923,24.1457,2800.0
2009-10-21 11:55:00,45.23,45.27,45.18,45.25,3900.0,24.1511,24.1724,24.1244,24.1618,3900.0
2009-10-21 12:00:00,45.25,45.31,45.24,45.25,3700.0,24.1618,24.1938,24.1564,24.1618,3700.0
2009-10-21 12:05:00,45.23,45.23,45.13,45.17,3700.0,24.1511,24.1511,24.0977,24.119,3700.0
2009-10-21 12:10:00,45.15,45.15,45.07,45.09,4500.0,24.1084,24.1084,24.0657,24.0763,4500.0
2009-10-21 12:15:00,45.09,45.13,45.09,45.11,3800.0,24.0763,24.0977,24.0763,24.087,3800.0
2009-10-21 12:20:00,45.11,45.13,45.07,45.13,3500.0,24.087,24.0977,24.0657,24.0977,3500.0
2009-10-21 12:25:00,45.15,45.15,45.11,45.14,3000.0,24.1084,24.1084,24.087,24.103,3000.0
2009-10-21 12:30:00,45.18,45.22,45.14,45.16,5100.0,24.1244,24.1457,24.103,24.1137,5100.0
2009-10-21 12:35:00,45.13,45.19,45.12,45.13,2100.0,24.0977,24.1297,24.0923,24.0977,2100.0
2009-10-21 12:40:00,45.19,45.2,45.14,45.15,3500.0,24.1297,24.1351,24.103,24.1084,3500.0
2009-10-21 12:45:00,45.15,45.25,45.15,45.21,4700.0,24.1084,24.1618,24.1084,24.1404,4700.0
2009-10-21 12:50:00,45.21,45.24,45.15,45.15,3000.0,24.1404,24.1564,24.1084,24.1084,3000.0
2009-10-21 12:55:00,45.16,45.28,45.16,45.21,6400.0,24.1137,24.1778,24.1137,24.1404,6400.0
2009-10-21 13:00:00,45.21,45.21,45.14,45.14,2800.0,24.1404,24.1404,24.103,24.103,2800.0
2009-10-21 13:05:00,45.16,45.16,45.11,45.15,4300.0,24.1137,24.1137,24.087,24.1084,4300.0
2009-10-21 13:10:00,45.15,45.19,45.15,45.19,3100.0,24.1084,24.1297,24.1084,24.1297,3100.0
2009-10-21 13:15:00,45.18,45.19,45.15,45.19,5600.0,24.1244,24.1297,24.1084,24.1297,5600.0
2009-10-21 13:20:00,45.21,45.22,45.17,45.17,4000.0,24.1404,24.1457,24.119,24.119,4000.0
2009-10-21 13:25:00,45.16,45.16,45.11,45.15,4600.0,24.1137,24.1137,24.087,24.1084,4600.0
2009-10-21 13:30:00,45.16,45.26,45.14,45.14,8600.0,24.1137,24.1671,24.103,24.103,8600.0
2009-10-21 13:35:00,45.14,45.24,45.11,45.24,5000.0,24.103,24.1564,24.087,24.1564,5000.0
2009-10-21 13:40:00,45.24,45.29,45.24,45.28,2200.0,24.1564,24.1831,24.1564,24.1778,2200.0
2009-10-21 13:45:00,45.27,45.28,45.21,45.28,3400.0,24.1724,24.1778,24.1404,24.1778,3400.0
2009-10-21 13:50:00,45.27,45.31,45.22,45.31,3400.0,24.1724,24.1938,24.1457,24.1938,3400.0
2009-10-21 13:55:00,45.33,45.45,45.31,45.34,6300.0,24.2045,24.2686,24.1938,24.2098,6300.0
2009-10-21 14:00:00,45.33,45.33,45.2,45.27,4700.0,24.2045,24.2045,24.1351,24.1724,4700.0
2009-10-21 14:05:00,45.25,45.36,45.24,45.32,5800.0,24.1618,24.2205,24.1564,24.1991,5800.0
2009-10-21 14:10:00,45.31,45.31,45.26,45.27,6800.0,24.1938,24.1938,24.1671,24.1724,6800.0
2009-10-21 14:15:00,45.27,45.34,45.22,45.33,13000.0,24.1724,24.2098,24.1457,24.2045,13000.0
2009-10-21 14:20:00,45.34,45.36,45.28,45.35,7800.0,24.2098,24.2205,24.1778,24.2152,7800.0
2009-10-21 14:25:00,45.33,45.35,45.29,45.3,7100.0,24.2045,24.2152,24.1831,24.1885,7100.0
2009-10-21 14:30:00,45.31,45.34,45.25,45.29,14600.0,24.1938,24.2098,24.1618,24.1831,14600.0
2009-10-21 14:35:00,45.29,45.39,45.29,45.3,5600.0,24.1831,24.2365,24.1831,24.1885,5600.0
2009-10-21 14:40:00,45.32,45.46,45.32,45.46,4800.0,24.1991,24.2739,24.1991,24.2739,4800.0
2009-10-21 14:45:00,45.43,45.53,45.43,45.48,5500.0,24.2579,24.3113,24.2579,24.2846,5500.0
2009-10-21 14:50:00,45.47,45.49,45.44,45.48,2700.0,24.2792,24.2899,24.2632,24.2846,2700.0
2009-10-21 14:55:00,45.48,45.55,45.48,45.5,2800.0,24.2846,24.322,24.2846,24.2953,2800.0
2009-10-21 15:00:00,45.52,45.52,45.47,45.52,4400.0,24.3059,24.3059,24.2792,24.3059,4400.0
2009-10-21 15:05:00,45.54,45.6,45.54,45.58,4800.0,24.3166,24.3486,24.3166,24.338,4800.0
2009-10-21 15:10:00,45.57,45.65,45.47,45.47,7800.0,24.3326,24.3753,24.2792,24.2792,7800.0
2009-10-21 15:15:00,45.45,45.47,45.33,45.35,9500.0,24.2686,24.2792,24.2045,24.2152,9500.0
2009-10-21 15:20:00,45.35,45.35,45.26,45.29,37700.0,24.2152,24.2152,24.1671,24.1831,37700.0
2009-10-21 15:25:00,45.3,45.4,45.28,45.3,17700.0,24.1885,24.2419,24.1778,24.1885,17700.0
2009-10-21 15:30:00,45.3,45.34,45.2,45.25,32300.0,24.1885,24.2098,24.1351,24.1618,32300.0
2009-10-21 15:35:00,45.25,45.39,45.22,45.3,56900.0,24.1618,24.2365,24.1457,24.1885,56900.0
2009-10-21 15:40:00,45.3,45.37,45.12,45.12,52900.0,24.1885,24.2258,24.0923,24.0923,52900.0
2009-10-21 15:45:00,45.12,45.23,45.11,45.19,38200.0,24.0923,24.1511,24.087,24.1297,38200.0
2009-10-21 15:50:00,45.18,45.23,45.06,45.1,50200.0,24.1244,24.1511,24.0603,24.0817,50200.0
2009-10-21 15:55:00,45.1,45.1,44.71,44.73,80700.0,24.0817,24.0817,23.8734,23.8841,80700.0
2009-10-22 09:30:00,44.54,44.83,44.5,44.62,9000.0,23.7827,23.9375,23.7613,23.8254,9000.0
2009-10-22 09:35:00,44.68,44.89,44.53,44.53,11500.0,23.8574,23.9695,23.7773,23.7773,11500.0
2009-10-22 09:40:00,44.57,44.59,44.5,44.56,9400.0,23.7987,23.8093,23.7613,23.7933,9400.0
2009-10-22 09:45:00,44.51,44.52,44.2,44.21,10500.0,23.7666,23.772,23.6011,23.6064,10500.0
2009-10-22 09:50:00,44.21,44.39,44.14,44.37,9100.0,23.6064,23.7026,23.5691,23.6919,9100.0
2009-10-22 09:55:00,44.35,44.35,44.2,44.25,7400.0,23.6812,23.6812,23.6011,23.6278,7400.0
2009-10-22 10:00:00,44.21,44.23,44.09,44.22,9800.0,23.6064,23.6171,23.5424,23.6118,9800.0
2009-10-22 10:05:00,44.23,44.7,44.22,44.7,12300.0,23.6171,23.8681,23.6118,23.8681,12300.0
2009-10-22 10:10:00,44.7,44.77,44.63,44.75,9100.0,23.8681,23.9055,23.8307,23.8948,9100.0
2009-10-22 10:15:00,44.75,44.77,44.6,44.7,15500.0,23.8948,23.9055,23.8147,23.8681,15500.0
2009-10-22 10:20:00,44.73,44.91,44.69,44.84,11800.0,23.8841,23.9802,23.8627,23.9428,11800.0
2009-10-22 10:25:00,44.81,44.81,44.67,44.79,1700.0,23.9268,23.9268,23.8521,23.9161,1700.0
2009-10-22 10:30:00,44.8,44.86,44.67,44.75,11600.0,23.9215,23.9535,23.8521,23.8948,11600.0
2009-10-22 10:35:00,44.77,44.78,44.61,44.67,31300.0,23.9055,23.9108,23.82,23.8521,31300.0
2009-10-22 10:40:00,44.65,44.84,44.65,44.84,11600.0,23.8414,23.9428,23.8414,23.9428,11600.0
2009-10-22 10:45:00,44.89,44.98,44.81,44.87,12700.0,23.9695,24.0176,23.9268,23.9589,12700.0
2009-10-22 10:50:00,44.88,45.08,44.88,45.08,13000.0,23.9642,24.071,23.9642,24.071,13000.0
2009-10-22 10:55:00,45.09,45.16,45.02,45.05,6000.0,24.0763,24.1137,24.039,24.055,6000.0
2009-10-22 11:00:00,45.07,45.23,45.06,45.14,9200.0,24.0657,24.1511,24.0603,24.103,9200.0
2009-10-22 11:05:00,45.14,45.14,45.05,45.1,7700.0,24.103,24.103,24.055,24.0817,7700.0
2009-10-22 11:10:00,45.1,45.2,45.1,45.17,6700.0,24.0817,24.1351,24.0817,24.119,6700.0
2009-10-22 11:15:00,45.13,45.17,45.01,45.01,6100.0,24.0977,24.119,24.0336,24.0336,6100.0
2009-10-22 11:20:00,45.01,45.03,44.94,44.95,4100.0,24.0336,24.0443,23.9962,24.0016,4100.0
2009-10-22 11:25:00,44.96,45.04,44.94,45.01,8700.0,24.0069,24.0496,23.9962,24.0336,8700.0
2009-10-22 11:30:00,45.02,45.08,45.0,45.08,39400.0,24.039,24.071,24.0283,24.071,39400.0
2009-10-22 11:35:00,45.05,45.16,45.03,45.12,6700.0,24.055,24.1137,24.0443,24.0923,6700.0
2009-10-22 11:40:00,45.13,45.16,45.09,45.16,7100.0,24.0977,24.1137,24.0763,24.1137,7100.0
2009-10-22 11:45:00,45.16,45.2,45.13,45.19,10100.0,24.1137,24.1351,24.0977,24.1297,10100.0
2009-10-22 11:50:00,45.2,45.24,45.18,45.23,11800.0,24.1351,24.1564,24.1244,24.1511,11800.0
2009-10-22 11:55:00,45.2,45.23,45.15,45.19,9100.0,24.1351,24.1511,24.1084,24.1297,9100.0
2009-10-22 12:00:00,45.23,45.23,45.16,45.17,6000.0,24.1511,24.1511,24.1137,24.119,6000.0
2009-10-22 12:05:00,45.17,45.31,45.16,45.31,13800.0,24.119,24.1938,24.1137,24.1938,13800.0
2009-10-22 12:10:00,45.31,45.37,45.3,45.3,3200.0,24.1938,24.2258,24.1885,24.1885,3200.0
2009-10-22 12:15:00,45.31,45.33,45.28,45.31,4300.0,24.1938,24.2045,24.1778,24.1938,4300.0
2009-10-22 12:20:00,45.29,45.41,45.29,45.41,11300.0,24.1831,24.2472,24.1831,24.2472,11300.0
2009-10-22 12:25:00,45.41,45.48,45.4,45.47,6900.0,24.2472,24.2846,24.2419,24.2792,6900.0
2009-10-22 12:30:00,45.48,45.5,45.38,45.38,6100.0,24.2846,24.2953,24.2312,24.2312,6100.0
2009-10-22 12:35:00,45.4,45.45,45.37,45.43,11200.0,24.2419,24.2686,24.2258,24.2579,11200.0
2009-10-22 12:40:00,45.45,45.52,45.43,45.52,12200.0,24.2686,24.3059,24.2579,24.3059,12200.0
2009-10-22 12:45:00,45.52,45.65,45.52,45.63,11800.0,24.3059,24.3753,24.3059,24.3647,11800.0
2009-10-22 12:50:00,45.63,45.72,45.63,45.71,9900.0,24.3647,24.4127,24.3647,24.4074,9900.0
2009-10-22 12:55:00,45.72,45.8,45.71,45.76,17800.0,24.4127,24.4554,24.4074,24.4341,17800.0
2009-10-22 13:00:00,45.73,45.83,45.73,45.8,27600.0,24.4181,24.4715,24.4181,24.4554,27600.0
2009-10-22 13:05:00,45.82,45.84,45.77,45.83,14400.0,24.4661,24.4768,24.4394,24.4715,14400.0
2009-10-22 13:10:00,45.84,45.87,45.73,45.75,19800.0,24.4768,24.4928,24.4181,24.4287,19800.0
2009-10-22 13:15:00,45.74,45.81,45.69,45.75,33100.0,24.4234,24.4608,24.3967,24.4287,33100.0
2009-10-22 13:20:00,45.75,45.78,45.74,45.76,8400.0,24.4287,24.4448,24.4234,24.4341,8400.0
2009-10-22 13:25:00,45.76,45.78,45.71,45.74,6400.0,24.4341,24.4448,24.4074,24.4234,6400.0
2009-10-22 13:30:00,45.71,45.78,45.65,45.76,8400.0,24.4074,24.4448,24.3753,24.4341,8400.0
2009-10-22 13:35:00,45.75,45.85,45.73,45.78,12900.0,24.4287,24.4821,24.4181,24.4448,12900.0
2009-10-22 13:40:00,45.79,45.79,45.72,45.78,18300.0,24.4501,24.4501,24.4127,24.4448,18300.0
2009-10-22 13:45:00,45.76,45.81,45.72,45.81,19900.0,24.4341,24.4608,24.4127,24.4608,19900.0
2009-10-22 13:50:00,45.82,45.94,45.82,45.89,5400.0,24.4661,24.5302,24.4661,24.5035,5400.0
2009-10-22 13:55:00,45.87,45.92,45.81,45.92,2800.0,24.4928,24.5195,24.4608,24.5195,2800.0
2009-10-22 14:00:00,45.93,46.0,45.89,45.93,16500.0,24.5249,24.5622,24.5035,24.5249,16500.0
2009-10-22 14:05:00,45.94,46.0,45.88,45.96,6200.0,24.5302,24.5622,24.4982,24.5409,6200.0
2009-10-22 14:10:00,45.97,46.04,45.96,46.04,17500.0,24.5462,24.5836,24.5409,24.5836,17500.0
2009-10-22 14:15:00,46.07,46.12,45.92,45.99,12500.0,24.5996,24.6263,24.5195,24.5569,12500.0
2009-10-22 14:20:00,45.99,46.12,45.97,46.12,48200.0,24.5569,24.6263,24.5462,24.6263,48200.0
2009-10-22 14:25:00,46.11,46.11,45.99,45.99,7300.0,24.621,24.621,24.5569,24.5569,7300.0
2009-10-22 14:30:00,46.01,46.19,46.01,46.05,15100.0,24.5676,24.6637,24.5676,24.5889,15100.0
2009-10-22 14:35:00,46.05,46.22,46.04,46.22,11400.0,24.5889,24.6797,24.5836,24.6797,11400.0
2009-10-22 14:40:00,46.22,46.22,46.15,46.17,6600.0,24.6797,24.6797,24.6423,24.653,6600.0
2009-10-22 14:45:00,46.14,46.18,46.06,46.1,7600.0,24.637,24.6583,24.5943,24.6156,7600.0
2009-10-22 14:50:00,46.09,46.14,46.08,46.13,9200.0,24.6103,24.637,24.605,24.6316,9200.0
2009-10-22 14:55:00,46.12,46.23,46.11,46.22,9200.0,24.6263,24.685,24.621,24.6797,9200.0
2009-10-22 15:00:00,46.23,46.27,46.2,46.26,13800.0,24.685,24.7064,24.669,24.7011,13800.0
2009-10-22 15:05:00,46.24,46.28,46.19,46.26,8700.0,24.6904,24.7117,24.6637,24.7011,8700.0
2009-10-22 15:10:00,46.24,46.31,46.23,46.27,13200.0,24.6904,24.7278,24.685,24.7064,13200.0
2009-10-22 15:15:00,46.3,46.39,46.25,46.36,8200.0,24.7224,24.7705,24.6957,24.7545,8200.0
2009-10-22 15:20:00,46.34,46.4,46.31,46.39,26400.0,24.7438,24.7758,24.7278,24.7705,26400.0
2009-10-22 15:25:00,46.39,46.39,46.31,46.37,18700.0,24.7705,24.7705,24.7278,24.7598,18700.0
2009-10-22 15:30:00,46.36,46.36,46.21,46.28,12600.0,24.7545,24.7545,24.6744,24.7117,12600.0
2009-10-22 15:35:00,46.28,46.36,46.26,46.32,19300.0,24.7117,24.7545,24.7011,24.7331,19300.0
2009-10-22 15:40:00,46.33,46.37,46.29,46.36,18800.0,24.7384,24.7598,24.7171,24.7545,18800.0
2009-10-22 15:45:00,46.37,46.47,46.36,46.4,53100.0,24.7598,24.8132,24.7545,24.7758,53100.0
2009-10-22 15:50:00,46.4,46.49,46.39,46.45,34400.0,24.7758,24.8239,24.7705,24.8025,34400.0
2009-10-22 15:55:00,46.45,46.48,46.38,46.41,61600.0,24.8025,24.8185,24.7651,24.7812,61600.0
2009-10-23 09:30:00,46.41,46.41,45.89,46.09,53300.0,24.7812,24.7812,24.5035,24.6103,53300.0
2009-10-23 09:35:00,46.1,46.22,46.01,46.14,10100.0,24.6156,24.6797,24.5676,24.637,10100.0
2009-10-23 09:40:00,46.25,46.28,45.99,46.17,31700.0,24.6957,24.7117,24.5569,24.653,31700.0
2009-10-23 09:45:00,46.2,46.3,46.17,46.3,23000.0,24.669,24.7224,24.653,24.7224,23000.0
2009-10-23 09:50:00,46.28,46.31,46.18,46.18,8700.0,24.7117,24.7278,24.6583,24.6583,8700.0
2009-10-23 09:55:00,46.21,46.31,46.1,46.26,23500.0,24.6744,24.7278,24.6156,24.7011,23500.0
2009-10-23 10:00:00,46.32,46.42,46.23,46.32,13400.0,24.7331,24.7865,24.685,24.7331,13400.0
2009-10-23 10:05:00,46.29,46.34,46.24,46.33,3300.0,24.7171,24.7438,24.6904,24.7384,3300.0
2009-10-23 10:10:00,46.33,46.36,46.16,46.34,26200.0,24.7384,24.7545,24.6477,24.7438,26200.0
2009-10-23 10:15:00,46.35,46.57,46.29,46.56,34100.0,24.7491,24.8666,24.7171,24.8613,34100.0
2009-10-23 10:20:00,46.56,46.76,46.53,46.76,47400.0,24.8613,24.968,24.8452,24.968,47400.0
2009-10-23 10:25:00,46.74,46.75,46.57,46.75,35900.0,24.9574,24.9627,24.8666,24.9627,35900.0
2009-10-23 10:30:00,46.73,46.77,46.68,46.7,94600.0,24.952,24.9734,24.9253,24.936,94600.0
2009-10-23 10:35:00,46.7,46.82,46.65,46.8,25800.0,24.936,25.0001,24.9093,24.9894,25800.0
2009-10-23 10:40:00,46.8,46.82,46.7,46.75,8000.0,24.9894,25.0001,24.936,24.9627,8000.0
2009-10-23 10:45:00,46.75,46.77,46.65,46.73,41600.0,24.9627,24.9734,24.9093,24.952,41600.0
2009-10-23 10:50:00,46.73,46.75,46.64,46.65,38300.0,24.952,24.9627,24.904,24.9093,38300.0
2009-10-23 10:55:00,46.65,46.65,46.35,46.38,15200.0,24.9093,24.9093,24.7491,24.7651,15200.0
2009-10-23 11:00:00,46.39,46.58,46.37,46.5,20700.0,24.7705,24.8719,24.7598,24.8292,20700.0
2009-10-23 11:05:00,46.48,46.55,46.4,46.45,24100.0,24.8185,24.8559,24.7758,24.8025,24100.0
2009-10-23 11:10:00,46.45,46.45,46.3,46.3,10900.0,24.8025,24.8025,24.7224,24.7224,10900.0
2009-10-23 11:15:00,46.3,46.3,46.17,46.19,4900.0,24.7224,24.7224,24.653,24.6637,4900.0
2009-10-23 11:20:00,46.19,46.34,46.15,46.32,18100.0,24.6637,24.7438,24.6423,24.7331,18100.0
2009-10-23 11:25:00,46.33,46.38,46.32,46.32,2600.0,24.7384,24.7651,24.7331,24.7331,2600.0
2009-10-23 11:30:00,46.32,46.32,46.21,46.26,5000.0,24.7331,24.7331,24.6744,24.7011,5000.0
2009-10-23 11:35:00,46.31,46.4,46.29,46.29,5900.0,24.7278,24.7758,24.7171,24.7171,5900.0
2009-10-23 11:40:00,46.3,46.36,46.25,46.36,6200.0,24.7224,24.7545,24.6957,24.7545,6200.0
2009-10-23 11:45:00,46.35,46.37,46.23,46.23,17100.0,24.7491,24.7598,24.685,24.685,17100.0
2009-10-23 11:50:00,46.25,46.42,46.25,46.26,27100.0,24.6957,24.7865,24.6957,24.7011,27100.0
2009-10-23 11:55:00,46.24,46.24,46.14,46.19,4600.0,24.6904,24.6904,24.637,24.6637,4600.0
2009-10-23 12:00:00,46.2,46.25,46.15,46.16,13600.0,24.669,24.6957,24.6423,24.6477,13600.0
2009-10-23 12:05:00,46.16,46.18,46.08,46.09,9400.0,24.6477,24.6583,24.605,24.6103,9400.0
2009-10-23 12:10:00,46.08,46.08,45.97,46.0,4800.0,24.605,24.605,24.5462,24.5622,4800.0
2009-10-23 12:15:00,45.98,45.99,45.9,45.93,5300.0,24.5516,24.5569,24.5088,24.5249,5300.0
2009-10-23 12:20:00,45.94,45.94,45.84,45.88,4500.0,24.5302,24.5302,24.4768,24.4982,4500.0
2009-10-23 12:25:00,45.89,45.89,45.82,45.85,2300.0,24.5035,24.5035,24.4661,24.4821,2300.0
2009-10-23 12:30:00,45.85,45.86,45.68,45.69,40800.0,24.4821,24.4875,24.3914,24.3967,40800.0
2009-10-23 12:35:00,45.69,45.82,45.65,45.82,6200.0,24.3967,24.4661,24.3753,24.4661,6200.0
2009-10-23 12:40:00,45.81,45.85,45.8,45.84,3300.0,24.4608,24.4821,24.4554,24.4768,3300.0
2009-10-23 12:45:00,45.86,45.9,45.81,45.87,25000.0,24.4875,24.5088,24.4608,24.4928,25000.0
2009-10-23 12:50:00,45.84,45.88,45.84,45.88,2400.0,24.4768,24.4982,24.4768,24.4982,2400.0
2009-10-23 12:55:00,45.9,45.93,45.79,45.8,6300.0,24.5088,24.5249,24.4501,24.4554,6300.0
2009-10-23 13:00:00,45.8,45.8,45.71,45.73,5000.0,24.4554,24.4554,24.4074,24.4181,5000.0
2009-10-23 13:05:00,45.73,45.73,45.64,45.67,3000.0,24.4181,24.4181,24.37,24.386,3000.0
2009-10-23 13:10:00,45.66,45.7,45.62,45.65,11000.0,24.3807,24.402,24.3593,24.3753,11000.0
2009-10-23 13:15:00,45.65,45.66,45.61,45.63,7000.0,24.3753,24.3807,24.354,24.3647,7000.0
2009-10-23 13:20:00,45.63,45.64,45.51,45.61,19500.0,24.3647,24.37,24.3006,24.354,19500.0
2009-10-23 13:25:00,45.59,45.61,45.33,45.34,53200.0,24.3433,24.354,24.2045,24.2098,53200.0
2009-10-23 13:30:00,45.33,45.41,45.21,45.41,24900.0,24.2045,24.2472,24.1404,24.2472,24900.0
2009-10-23 13:35:00,45.45,45.47,45.29,45.32,10500.0,24.2686,24.2792,24.1831,24.1991,10500.0
2009-10-23 13:40:00,45.34,45.35,45.2,45.25,34800.0,24.2098,24.2152,24.1351,24.1618,34800.0
2009-10-23 13:45:00,45.26,45.27,45.15,45.19,4700.0,24.1671,24.1724,24.1084,24.1297,4700.0
2009-10-23 13:50:00,45.21,45.32,45.21,45.26,4200.0,24.1404,24.1991,24.1404,24.1671,4200.0
2009-10-23 13:55:00,45.28,45.29,45.04,45.05,47100.0,24.1778,24.1831,24.0496,24.055,47100.0
2009-10-23 14:00:00,45.07,45.26,45.07,45.24,5800.0,24.0657,24.1671,24.0657,24.1564,5800.0
2009-10-23 14:05:00,45.24,45.33,45.18,45.24,24500.0,24.1564,24.2045,24.1244,24.1564,24500.0
2009-10-23 14:10:00,45.25,45.3,45.22,45.29,27000.0,24.1618,24.1885,24.1457,24.1831,27000.0
2009-10-23 14:15:00,45.29,45.39,45.28,45.38,8000.0,24.1831,24.2365,24.1778,24.2312,8000.0
2009-10-23 14:20:00,45.4,45.55,45.39,45.53,3700.0,24.2419,24.322,24.2365,24.3113,3700.0
2009-10-23 14:25:00,45.55,45.55,45.35,45.4,38200.0,24.322,24.322,24.2152,24.2419,38200.0
2009-10-23 14:30:00,45.4,45.54,45.39,45.54,25300.0,24.2419,24.3166,24.2365,24.3166,25300.0
2009-10-23 14:35:00,45.53,45.57,45.52,45.52,4900.0,24.3113,24.3326,24.3059,24.3059,4900.0
2009-10-23 14:40:00,45.52,45.54,45.44,45.52,33700.0,24.3059,24.3166,24.2632,24.3059,33700.0
2009-10-23 14:45:00,45.53,45.54,45.46,45.5,23900.0,24.3113,24.3166,24.2739,24.2953,23900.0
2009-10-23 14:50:00,45.49,45.53,45.46,45.53,20500.0,24.2899,24.3113,24.2739,24.3113,20500.0
2009-10-23 14:55:00,45.51,45.53,45.47,45.49,41300.0,24.3006,24.3113,24.2792,24.2899,41300.0
2009-10-23 15:00:00,45.51,45.54,45.46,45.46,12000.0,24.3006,24.3166,24.2739,24.2739,12000.0
2009-10-23 15:05:00,45.45,45.54,45.43,45.49,49600.0,24.2686,24.3166,24.2579,24.2899,49600.0
2009-10-23 15:10:00,45.5,45.59,45.44,45.55,23700.0,24.2953,24.3433,24.2632,24.322,23700.0
2009-10-23 15:15:00,45.55,45.57,45.48,45.5,9900.0,24.322,24.3326,24.2846,24.2953,9900.0
2009-10-23 15:20:00,45.5,45.59,45.49,45.54,12300.0,24.2953,24.3433,24.2899,24.3166,12300.0
2009-10-23 15:25:00,45.52,45.56,45.49,45.53,10500.0,24.3059,24.3273,24.2899,24.3113,10500.0
2009-10-23 15:30:00,45.53,45.55,45.48,45.49,9400.0,24.3113,24.322,24.2846,24.2899,9400.0
2009-10-23 15:35:00,45.5,45.55,45.46,45.55,39800.0,24.2953,24.322,24.2739,24.322,39800.0
2009-10-23 15:40:00,45.54,45.54,45.43,45.5,34700.0,24.3166,24.3166,24.2579,24.2953,34700.0
2009-10-23 15:45:00,45.49,45.59,45.41,45.55,48000.0,24.2899,24.3433,24.2472,24.322,48000.0
2009-10-23 15:50:00,45.55,45.63,45.42,45.47,37600.0,24.322,24.3647,24.2525,24.2792,37600.0
2009-10-23 15:55:00,45.49,45.6,45.48,45.59,70900.0,24.2899,24.3486,24.2846,24.3433,70900.0
2009-10-26 09:30:00,45.66,45.94,45.66,45.8,13100.0,24.3807,24.5302,24.3807,24.4554,13100.0
2009-10-26 09:35:00,45.76,46.1,45.75,46.06,6800.0,24.4341,24.6156,24.4287,24.5943,6800.0
2009-10-26 09:40:00,46.15,46.35,46.13,46.13,5100.0,24.6423,24.7491,24.6316,24.6316,5100.0
2009-10-26 09:45:00,46.14,46.44,46.14,46.26,6700.0,24.637,24.7972,24.637,24.7011,6700.0
2009-10-26 09:50:00,46.28,46.35,46.06,46.29,28400.0,24.7117,24.7491,24.5943,24.7171,28400.0
2009-10-26 09:55:00,46.29,46.39,46.25,46.3,58900.0,24.7171,24.7705,24.6957,24.7224,58900.0
2009-10-26 10:00:00,46.25,46.31,46.23,46.27,32500.0,24.6957,24.7278,24.685,24.7064,32500.0
2009-10-26 10:05:00,46.31,46.31,46.23,46.27,21600.0,24.7278,24.7278,24.685,24.7064,21600.0
2009-10-26 10:10:00,46.26,46.27,46.15,46.18,14500.0,24.7011,24.7064,24.6423,24.6583,14500.0
2009-10-26 10:15:00,46.21,46.3,46.2,46.29,11200.0,24.6744,24.7224,24.669,24.7171,11200.0
2009-10-26 10:20:00,46.28,46.31,46.23,46.23,7500.0,24.7117,24.7278,24.685,24.685,7500.0
2009-10-26 10:25:00,46.24,46.27,46.2,46.25,4800.0,24.6904,24.7064,24.669,24.6957,4800.0
2009-10-26 10:30:00,46.25,46.36,46.25,46.28,11600.0,24.6957,24.7545,24.6957,24.7117,11600.0
2009-10-26 10:35:00,46.29,46.31,46.21,46.3,23400.0,24.7171,24.7278,24.6744,24.7224,23400.0
2009-10-26 10:40:00,46.3,46.34,46.16,46.33,9300.0,24.7224,24.7438,24.6477,24.7384,9300.0
2009-10-26 10:45:00,46.27,46.5,46.23,46.47,6800.0,24.7064,24.8292,24.685,24.8132,6800.0
2009-10-26 10:50:00,46.49,46.56,46.44,46.53,22600.0,24.8239,24.8613,24.7972,24.8452,22600.0
2009-10-26 10:55:00,46.53,46.56,46.42,46.48,4300.0,24.8452,24.8613,24.7865,24.8185,4300.0
2009-10-26 11:00:00,46.42,46.45,46.39,46.42,4500.0,24.7865,24.8025,24.7705,24.7865,4500.0
2009-10-26 11:05:00,46.43,46.55,46.41,46.46,17600.0,24.7918,24.8559,24.7812,24.8079,17600.0
2009-10-26 11:10:00,46.46,46.47,46.24,46.25,6000.0,24.8079,24.8132,24.6904,24.6957,6000.0
2009-10-26 11:15:00,46.23,46.29,46.07,46.15,10300.0,24.685,24.7171,24.5996,24.6423,10300.0
2009-10-26 11:20:00,46.08,46.17,45.99,46.13,15700.0,24.605,24.653,24.5569,24.6316,15700.0
2009-10-26 11:25:00,46.12,46.2,46.08,46.17,21600.0,24.6263,24.669,24.605,24.653,21600.0
2009-10-26 11:30:00,46.17,46.17,45.91,46.06,44300.0,24.653,24.653,24.5142,24.5943,44300.0
2009-10-26 11:35:00,46.07,46.07,45.8,45.93,20800.0,24.5996,24.5996,24.4554,24.5249,20800.0
2009-10-26 11:40:00,45.98,46.18,45.95,46.03,12700.0,24.5516,24.6583,24.5355,24.5783,12700.0
2009-10-26 11:45:00,46.03,46.15,45.98,46.06,19200.0,24.5783,24.6423,24.5516,24.5943,19200.0
2009-10-26 11:50:00,46.02,46.05,45.97,46.02,17100.0,24.5729,24.5889,24.5462,24.5729,17100.0
2009-10-26 11:55:00,46.03,46.06,45.86,45.86,17200.0,24.5783,24.5943,24.4875,24.4875,17200.0
2009-10-26 12:00:00,45.9,45.94,45.75,45.78,8200.0,24.5088,24.5302,24.4287,24.4448,8200.0
2009-10-26 12:05:00,45.75,45.79,45.64,45.7,6000.0,24.4287,24.4501,24.37,24.402,6000.0
2009-10-26 12:10:00,45.74,45.9,45.74,45.87,9300.0,24.4234,24.5088,24.4234,24.4928,9300.0
2009-10-26 12:15:00,45.9,46.0,45.86,45.99,3600.0,24.5088,24.5622,24.4875,24.5569,3600.0
2009-10-26 12:20:00,46.01,46.05,45.98,46.05,3400.0,24.5676,24.5889,24.5516,24.5889,3400.0
2009-10-26 12:25:00,46.02,46.02,45.85,45.92,7100.0,24.5729,24.5729,24.4821,24.5195,7100.0
2009-10-26 12:30:00,45.9,45.91,45.84,45.88,1000.0,24.5088,24.5142,24.4768,24.4982,1000.0
2009-10-26 12:35:00,45.89,45.89,45.82,45.86,1700.0,24.5035,24.5035,24.4661,24.4875,1700.0
2009-10-26 12:40:00,45.9,45.9,45.79,45.79,3300.0,24.5088,24.5088,24.4501,24.4501,3300.0
2009-10-26 12:45:00,45.78,45.87,45.74,45.77,6700.0,24.4448,24.4928,24.4234,24.4394,6700.0
2009-10-26 12:50:00,45.78,45.81,45.77,45.81,500.0,24.4448,24.4608,24.4394,24.4608,500.0
2009-10-26 12:55:00,45.83,45.88,45.77,45.8,2900.0,24.4715,24.4982,24.4394,24.4554,2900.0
2009-10-26 13:00:00,45.77,45.78,45.71,45.74,5900.0,24.4394,24.4448,24.4074,24.4234,5900.0
2009-10-26 13:05:00,45.72,45.72,45.7,45.72,2300.0,24.4127,24.4127,24.402,24.4127,2300.0
2009-10-26 13:10:00,45.72,45.72,45.6,45.68,8400.0,24.4127,24.4127,24.3486,24.3914,8400.0
2009-10-26 13:15:00,45.7,45.71,45.61,45.65,1700.0,24.402,24.4074,24.354,24.3753,1700.0
2009-10-26 13:20:00,45.64,45.65,45.61,45.64,2000.0,24.37,24.3753,24.354,24.37,2000.0
2009-10-26 13:25:00,45.65,45.67,45.6,45.67,2600.0,24.3753,24.386,24.3486,24.386,2600.0
2009-10-26 13:30:00,45.66,45.68,45.6,45.68,2700.0,24.3807,24.3914,24.3486,24.3914,2700.0
2009-10-26 13:35:00,45.67,45.71,45.67,45.67,3700.0,24.386,24.4074,24.386,24.386,3700.0
2009-10-26 13:40:00,45.65,45.78,45.65,45.78,5800.0,24.3753,24.4448,24.3753,24.4448,5800.0
2009-10-26 13:45:00,45.75,45.86,45.75,45.83,2600.0,24.4287,24.4875,24.4287,24.4715,2600.0
2009-10-26 13:50:00,45.78,45.82,45.72,45.73,4100.0,24.4448,24.4661,24.4127,24.4181,4100.0
2009-10-26 13:55:00,45.74,45.79,45.73,45.73,1100.0,24.4234,24.4501,24.4181,24.4181,1100.0
2009-10-26 14:00:00,45.72,45.8,45.71,45.78,4100.0,24.4127,24.4554,24.4074,24.4448,4100.0
2009-10-26 14:05:00,45.81,45.82,45.76,45.79,1600.0,24.4608,24.4661,24.4341,24.4501,1600.0
2009-10-26 14:10:00,45.75,45.89,45.75,45.89,2700.0,24.4287,24.5035,24.4287,24.5035,2700.0
2009-10-26 14:15:00,45.88,45.89,45.75,45.84,13300.0,24.4982,24.5035,24.4287,24.4768,13300.0
2009-10-26 14:20:00,45.86,45.9,45.83,45.87,5600.0,24.4875,24.5088,24.4715,24.4928,5600.0
2009-10-26 14:25:00,45.88,45.98,45.83,45.97,6100.0,24.4982,24.5516,24.4715,24.5462,6100.0
2009-10-26 14:30:00,45.94,45.99,45.89,45.91,10700.0,24.5302,24.5569,24.5035,24.5142,10700.0
2009-10-26 14:35:00,45.92,45.92,45.83,45.86,17300.0,24.5195,24.5195,24.4715,24.4875,17300.0
2009-10-26 14:40:00,45.86,45.86,45.75,45.75,6600.0,24.4875,24.4875,24.4287,24.4287,6600.0
2009-10-26 14:45:00,45.71,45.76,45.63,45.63,8000.0,24.4074,24.4341,24.3647,24.3647,8000.0
2009-10-26 14:50:00,45.61,45.81,45.6,45.81,13500.0,24.354,24.4608,24.3486,24.4608,13500.0
2009-10-26 14:55:00,45.84,45.99,45.83,45.91,9100.0,24.4768,24.5569,24.4715,24.5142,9100.0
2009-10-26 15:00:00,45.91,45.97,45.89,45.97,5400.0,24.5142,24.5462,24.5035,24.5462,5400.0
2009-10-26 15:05:00,45.94,45.94,45.73,45.73,7800.0,24.5302,24.5302,24.4181,24.4181,7800.0
2009-10-26 15:10:00,45.72,45.75,45.69,45.7,8000.0,24.4127,24.4287,24.3967,24.402,8000.0
2009-10-26 15:15:00,45.7,45.83,45.7,45.76,10000.0,24.402,24.4715,24.402,24.4341,10000.0
2009-10-26 15:20:00,45.74,45.85,45.7,45.85,26900.0,24.4234,24.4821,24.402,24.4821,26900.0
2009-10-26 15:25:00,45.85,45.9,45.76,45.77,13900.0,24.4821,24.5088,24.4341,24.4394,13900.0
2009-10-26 15:30:00,45.77,45.93,45.77,45.85,7800.0,24.4394,24.5249,24.4394,24.4821,7800.0
2009-10-26 15:35:00,45.8,45.8,45.67,45.68,34500.0,24.4554,24.4554,24.386,24.3914,34500.0
2009-10-26 15:40:00,45.7,45.79,45.65,45.79,22700.0,24.402,24.4501,24.3753,24.4501,22700.0
2009-10-26 15:45:00,45.79,45.97,45.79,45.96,33700.0,24.4501,24.5462,24.4501,24.5409,33700.0
2009-10-26 15:50:00,45.94,45.97,45.82,45.91,40200.0,24.5302,24.5462,24.4661,24.5142,40200.0
2009-10-26 15:55:00,45.88,45.91,45.69,45.8,44600.0,24.4982,24.5142,24.3967,24.4554,44600.0
2009-10-27 09:30:00,46.01,46.08,45.61,45.82,14200.0,24.5676,24.605,24.354,24.4661,14200.0
2009-10-27 09:35:00,45.85,46.09,45.85,45.9,20200.0,24.4821,24.6103,24.4821,24.5088,20200.0
2009-10-27 09:40:00,45.89,45.94,45.59,45.63,20300.0,24.5035,24.5302,24.3433,24.3647,20300.0
2009-10-27 09:45:00,45.62,45.95,45.62,45.95,21000.0,24.3593,24.5355,24.3593,24.5355,21000.0
2009-10-27 09:50:00,45.89,46.09,45.89,45.94,77400.0,24.5035,24.6103,24.5035,24.5302,77400.0
2009-10-27 09:55:00,45.97,46.01,45.9,45.91,13600.0,24.5462,24.5676,24.5088,24.5142,13600.0
2009-10-27 10:00:00,45.95,45.97,45.72,45.84,42000.0,24.5355,24.5462,24.4127,24.4768,42000.0
2009-10-27 10:05:00,45.84,45.86,45.65,45.82,15800.0,24.4768,24.4875,24.3753,24.4661,15800.0
2009-10-27 10:10:00,45.82,45.98,45.77,45.92,17000.0,24.4661,24.5516,24.4394,24.5195,17000.0
2009-10-27 10:15:00,45.9,45.95,45.71,45.79,13400.0,24.5088,24.5355,24.4074,24.4501,13400.0
2009-10-27 10:20:00,45.78,45.84,45.66,45.75,12300.0,24.4448,24.4768,24.3807,24.4287,12300.0
2009-10-27 10:25:00,45.76,46.09,45.76,45.98,14400.0,24.4341,24.6103,24.4341,24.5516,14400.0
2009-10-27 10:30:00,45.96,45.96,45.76,45.81,3800.0,24.5409,24.5409,24.4341,24.4608,3800.0
2009-10-27 10:35:00,45.83,45.84,45.75,45.84,2300.0,24.4715,24.4768,24.4287,24.4768,2300.0
2009-10-27 10:40:00,45.9,46.1,45.9,46.0,4400.0,24.5088,24.6156,24.5088,24.5622,4400.0
2009-10-27 10:45:00,45.94,45.95,45.81,45.92,6000.0,24.5302,24.5355,24.4608,24.5195,6000.0
2009-10-27 10:50:00,45.93,45.95,45.8,45.95,8200.0,24.5249,24.5355,24.4554,24.5355,8200.0
2009-10-27 10:55:00,45.9,46.07,45.88,46.07,6800.0,24.5088,24.5996,24.4982,24.5996,6800.0
2009-10-27 11:00:00,46.07,46.25,46.06,46.21,25100.0,24.5996,24.6957,24.5943,24.6744,25100.0
2009-10-27 11:05:00,46.18,46.21,46.06,46.11,9000.0,24.6583,24.6744,24.5943,24.621,9000.0
2009-10-27 11:10:00,46.11,46.12,46.0,46.09,8300.0,24.621,24.6263,24.5622,24.6103,8300.0
2009-10-27 11:15:00,46.09,46.14,46.0,46.02,6400.0,24.6103,24.637,24.5622,24.5729,6400.0
2009-10-27 11:20:00,46.02,46.08,45.99,45.99,8900.0,24.5729,24.605,24.5569,24.5569,8900.0
2009-10-27 11:25:00,45.95,46.06,45.95,46.03,6400.0,24.5355,24.5943,24.5355,24.5783,6400.0
2009-10-27 11:30:00,46.06,46.12,46.04,46.11,3700.0,24.5943,24.6263,24.5836,24.621,3700.0
2009-10-27 11:35:00,46.11,46.16,46.07,46.13,6600.0,24.621,24.6477,24.5996,24.6316,6600.0
2009-10-27 11:40:00,46.13,46.16,46.08,46.1,9300.0,24.6316,24.6477,24.605,24.6156,9300.0
2009-10-27 11:45:00,46.09,46.22,46.09,46.15,4600.0,24.6103,24.6797,24.6103,24.6423,4600.0
2009-10-27 11:50:00,46.15,46.19,46.06,46.13,9900.0,24.6423,24.6637,24.5943,24.6316,9900.0
2009-10-27 11:55:00,46.16,46.2,46.13,46.13,7500.0,24.6477,24.669,24.6316,24.6316,7500.0
2009-10-27 12:00:00,46.17,46.2,46.07,46.07,10000.0,24.653,24.669,24.5996,24.5996,10000.0
2009-10-27 12:05:00,46.06,46.1,46.06,46.08,9900.0,24.5943,24.6156,24.5943,24.605,9900.0
2009-10-27 12:10:00,46.07,46.13,46.06,46.11,11200.0,24.5996,24.6316,24.5943,24.621,11200.0
2009-10-27 12:15:00,46.11,46.2,46.1,46.19,3100.0,24.621,24.669,24.6156,24.6637,3100.0
2009-10-27 12:20:00,46.19,46.2,46.14,46.17,4300.0,24.6637,24.669,24.637,24.653,4300.0
2009-10-27 12:25:00,46.17,46.18,46.13,46.14,6600.0,24.653,24.6583,24.6316,24.637,6600.0
2009-10-27 12:30:00,46.13,46.14,46.05,46.07,4400.0,24.6316,24.637,24.5889,24.5996,4400.0
2009-10-27 12:35:00,46.07,46.1,46.04,46.09,9800.0,24.5996,24.6156,24.5836,24.6103,9800.0
2009-10-27 12:40:00,46.07,46.09,46.01,46.01,6700.0,24.5996,24.6103,24.5676,24.5676,6700.0
2009-10-27 12:45:00,45.97,46.01,45.93,45.98,6300.0,24.5462,24.5676,24.5249,24.5516,6300.0
2009-10-27 12:50:00,45.95,45.97,45.8,45.8,4800.0,24.5355,24.5462,24.4554,24.4554,4800.0
2009-10-27 12:55:00,45.81,45.95,45.81,45.93,10900.0,24.4608,24.5355,24.4608,24.5249,10900.0
2009-10-27 13:00:00,45.89,46.0,45.89,45.97,3900.0,24.5035,24.5622,24.5035,24.5462,3900.0
2009-10-27 13:05:00,45.99,46.01,45.86,45.95,14000.0,24.5569,24.5676,24.4875,24.5355,14000.0
2009-10-27 13:10:00,45.94,45.95,45.9,45.92,3800.0,24.5302,24.5355,24.5088,24.5195,3800.0
2009-10-27 13:15:00,45.92,45.94,45.87,45.9,11500.0,24.5195,24.5302,24.4928,24.5088,11500.0
2009-10-27 13:20:00,45.9,45.93,45.79,45.86,21600.0,24.5088,24.5249,24.4501,24.4875,21600.0
2009-10-27 13:25:00,45.85,45.86,45.8,45.81,2000.0,24.4821,24.4875,24.4554,24.4608,2000.0
2009-10-27 13:30:00,45.83,45.83,45.67,45.67,6100.0,24.4715,24.4715,24.386,24.386,6100.0
2009-10-27 13:35:00,45.66,45.69,45.63,45.65,24000.0,24.3807,24.3967,24.3647,24.3753,24000.0
2009-10-27 13:40:00,45.63,45.65,45.6,45.65,15100.0,24.3647,24.3753,24.3486,24.3753,15100.0
2009-10-27 13:45:00,45.65,45.65,45.62,45.65,7300.0,24.3753,24.3753,24.3593,24.3753,7300.0
2009-10-27 13:50:00,45.65,45.66,45.61,45.64,17200.0,24.3753,24.3807,24.354,24.37,17200.0
2009-10-27 13:55:00,45.63,45.7,45.55,45.66,11800.0,24.3647,24.402,24.322,24.3807,11800.0
2009-10-27 14:00:00,45.66,45.66,45.54,45.56,11400.0,24.3807,24.3807,24.3166,24.3273,11400.0
2009-10-27 14:05:00,45.54,45.68,45.54,45.63,21200.0,24.3166,24.3914,24.3166,24.3647,21200.0
2009-10-27 14:10:00,45.64,45.67,45.63,45.65,21800.0,24.37,24.386,24.3647,24.3753,21800.0
2009-10-27 14:15:00,45.67,45.87,45.66,45.87,9000.0,24.386,24.4928,24.3807,24.4928,9000.0
2009-10-27 14:20:00,45.87,45.93,45.76,45.76,11300.0,24.4928,24.5249,24.4341,24.4341,11300.0
2009-10-27 14:25:00,45.77,45.91,45.72,45.75,10500.0,24.4394,24.5142,24.4127,24.4287,10500.0
2009-10-27 14:30:00,45.76,45.79,45.7,45.75,6500.0,24.4341,24.4501,24.402,24.4287,6500.0
2009-10-27 14:35:00,45.75,45.75,45.64,45.67,12500.0,24.4287,24.4287,24.37,24.386,12500.0
2009-10-27 14:40:00,45.68,45.72,45.6,45.6,11600.0,24.3914,24.4127,24.3486,24.3486,11600.0
2009-10-27 14:45:00,45.63,45.65,45.63,45.65,4000.0,24.3647,24.3753,24.3647,24.3753,4000.0
2009-10-27 14:50:00,45.65,45.73,45.64,45.64,22300.0,24.3753,24.4181,24.37,24.37,22300.0
2009-10-27 14:55:00,45.65,45.68,45.59,45.59,32400.0,24.3753,24.3914,24.3433,24.3433,32400.0
2009-10-27 15:00:00,45.62,45.63,45.56,45.59,17200.0,24.3593,24.3647,24.3273,24.3433,17200.0
2009-10-27 15:05:00,45.6,45.65,45.53,45.53,15900.0,24.3486,24.3753,24.3113,24.3113,15900.0
2009-10-27 15:10:00,45.52,45.58,45.5,45.53,13500.0,24.3059,24.338,24.2953,24.3113,13500.0
2009-10-27 15:15:00,45.56,45.56,45.5,45.54,6100.0,24.3273,24.3273,24.2953,24.3166,6100.0
2009-10-27 15:20:00,45.56,45.56,45.43,45.45,31600.0,24.3273,24.3273,24.2579,24.2686,31600.0
2009-10-27 15:25:00,45.47,45.47,45.37,45.41,5100.0,24.2792,24.2792,24.2258,24.2472,5100.0
2009-10-27 15:30:00,45.41,45.48,45.36,45.39,13800.0,24.2472,24.2846,24.2205,24.2365,13800.0
2009-10-27 15:35:00,45.39,45.51,45.33,45.51,17000.0,24.2365,24.3006,24.2045,24.3006,17000.0
2009-10-27 15:40:00,45.51,45.63,45.45,45.56,23100.0,24.3006,24.3647,24.2686,24.3273,23100.0
2009-10-27 15:45:00,45.58,45.61,45.5,45.51,33000.0,24.338,24.354,24.2953,24.3006,33000.0
2009-10-27 15:50:00,45.52,45.57,45.45,45.48,50800.0,24.3059,24.3326,24.2686,24.2846,50800.0
2009-10-27 15:55:00,45.47,45.55,45.36,45.44,70600.0,24.2792,24.322,24.2205,24.2632,70600.0
2009-10-28 09:30:00,45.71,45.94,45.34,45.49,14200.0,24.4074,24.5302,24.2098,24.2899,14200.0
2009-10-28 09:35:00,45.53,45.99,45.53,45.82,15200.0,24.3113,24.5569,24.3113,24.4661,15200.0
2009-10-28 09:40:00,45.84,45.84,45.59,45.6,7100.0,24.4768,24.4768,24.3433,24.3486,7100.0
2009-10-28 09:45:00,45.62,45.9,45.57,45.75,10100.0,24.3593,24.5088,24.3326,24.4287,10100.0
2009-10-28 09:50:00,45.74,45.83,45.66,45.66,8100.0,24.4234,24.4715,24.3807,24.3807,8100.0
2009-10-28 09:55:00,45.65,45.74,45.65,45.68,3500.0,24.3753,24.4234,24.3753,24.3914,3500.0
2009-10-28 10:00:00,45.65,45.65,45.21,45.26,15500.0,24.3753,24.3753,24.1404,24.1671,15500.0
2009-10-28 10:05:00,45.3,45.39,45.2,45.2,4400.0,24.1885,24.2365,24.1351,24.1351,4400.0
2009-10-28 10:10:00,45.25,45.37,45.23,45.25,4500.0,24.1618,24.2258,24.1511,24.1618,4500.0
2009-10-28 10:15:00,45.2,45.3,45.11,45.28,9900.0,24.1351,24.1885,24.087,24.1778,9900.0
2009-10-28 10:20:00,45.26,45.35,45.26,45.35,11400.0,24.1671,24.2152,24.1671,24.2152,11400.0
2009-10-28 10:25:00,45.34,45.34,45.19,45.19,19200.0,24.2098,24.2098,24.1297,24.1297,19200.0
2009-10-28 10:30:00,45.19,45.28,45.16,45.28,26200.0,24.1297,24.1778,24.1137,24.1778,26200.0
2009-10-28 10:35:00,45.3,45.4,45.25,45.35,47600.0,24.1885,24.2419,24.1618,24.2152,47600.0
2009-10-28 10:40:00,45.35,45.36,45.22,45.25,12500.0,24.2152,24.2205,24.1457,24.1618,12500.0
2009-10-28 10:45:00,45.28,45.3,45.17,45.17,20700.0,24.1778,24.1885,24.119,24.119,20700.0
2009-10-28 10:50:00,45.17,45.2,44.95,45.02,35200.0,24.119,24.1351,24.0016,24.039,35200.0
2009-10-28 10:55:00,45.03,45.21,44.95,45.18,16900.0,24.0443,24.1404,24.0016,24.1244,16900.0
2009-10-28 11:00:00,45.18,45.18,45.0,45.1,15200.0,24.1244,24.1244,24.0283,24.0817,15200.0
2009-10-28 11:05:00,45.08,45.15,45.0,45.13,10300.0,24.071,24.1084,24.0283,24.0977,10300.0
2009-10-28 11:10:00,45.07,45.22,45.07,45.19,9200.0,24.0657,24.1457,24.0657,24.1297,9200.0
2009-10-28 11:15:00,45.19,45.43,45.19,45.43,20900.0,24.1297,24.2579,24.1297,24.2579,20900.0
2009-10-28 11:20:00,45.39,45.39,45.25,45.29,6900.0,24.2365,24.2365,24.1618,24.1831,6900.0
2009-10-28 11:25:00,45.35,45.45,45.34,45.4,3800.0,24.2152,24.2686,24.2098,24.2419,3800.0
2009-10-28 11:30:00,45.4,45.4,45.29,45.35,4000.0,24.2419,24.2419,24.1831,24.2152,4000.0
2009-10-28 11:35:00,45.33,45.36,45.28,45.35,4000.0,24.2045,24.2205,24.1778,24.2152,4000.0
2009-10-28 11:40:00,45.33,45.35,45.15,45.25,11400.0,24.2045,24.2152,24.1084,24.1618,11400.0
2009-10-28 11:45:00,45.21,45.28,45.16,45.16,8400.0,24.1404,24.1778,24.1137,24.1137,8400.0
2009-10-28 11:50:00,45.1,45.23,45.09,45.12,10000.0,24.0817,24.1511,24.0763,24.0923,10000.0
2009-10-28 11:55:00,45.11,45.13,45.07,45.13,2600.0,24.087,24.0977,24.0657,24.0977,2600.0
2009-10-28 12:00:00,45.1,45.31,45.07,45.29,31800.0,24.0817,24.1938,24.0657,24.1831,31800.0
2009-10-28 12:05:00,45.32,45.51,45.32,45.49,13700.0,24.1991,24.3006,24.1991,24.2899,13700.0
2009-10-28 12:10:00,45.48,45.49,45.42,45.47,7500.0,24.2846,24.2899,24.2525,24.2792,7500.0
2009-10-28 12:15:00,45.46,45.58,45.44,45.54,10000.0,24.2739,24.338,24.2632,24.3166,10000.0
2009-10-28 12:20:00,45.53,45.53,45.18,45.21,14900.0,24.3113,24.3113,24.1244,24.1404,14900.0
2009-10-28 12:25:00,45.22,45.36,45.21,45.26,12900.0,24.1457,24.2205,24.1404,24.1671,12900.0
2009-10-28 12:30:00,45.29,45.32,45.24,45.29,10200.0,24.1831,24.1991,24.1564,24.1831,10200.0
2009-10-28 12:35:00,45.28,45.29,45.21,45.28,15500.0,24.1778,24.1831,24.1404,24.1778,15500.0
2009-10-28 12:40:00,45.24,45.27,45.2,45.24,10200.0,24.1564,24.1724,24.1351,24.1564,10200.0
2009-10-28 12:45:00,45.25,45.25,45.14,45.16,452500.0,24.1618,24.1618,24.103,24.1137,452500.0
2009-10-28 12:50:00,45.13,45.13,44.95,45.01,41700.0,24.0977,24.0977,24.0016,24.0336,41700.0
2009-10-28 12:55:00,45.01,45.02,44.91,44.95,6400.0,24.0336,24.039,23.9802,24.0016,6400.0
2009-10-28 13:00:00,44.97,45.07,44.92,45.07,7400.0,24.0123,24.0657,23.9856,24.0657,7400.0
2009-10-28 13:05:00,45.06,45.08,45.01,45.04,8800.0,24.0603,24.071,24.0336,24.0496,8800.0
2009-10-28 13:10:00,45.04,45.13,45.01,45.06,11500.0,24.0496,24.0977,24.0336,24.0603,11500.0
2009-10-28 13:15:00,45.06,45.15,45.03,45.06,13200.0,24.0603,24.1084,24.0443,24.0603,13200.0
2009-10-28 13:20:00,45.05,45.06,44.98,45.05,13700.0,24.055,24.0603,24.0176,24.055,13700.0
2009-10-28 13:25:00,45.08,45.12,44.92,45.0,13500.0,24.071,24.0923,23.9856,24.0283,13500.0
2009-10-28 13:30:00,45.03,45.1,44.96,44.96,8400.0,24.0443,24.0817,24.0069,24.0069,8400.0
2009-10-28 13:35:00,44.98,45.04,44.96,44.99,13400.0,24.0176,24.0496,24.0069,24.0229,13400.0
2009-10-28 13:40:00,45.0,45.06,44.96,44.97,47000.0,24.0283,24.0603,24.0069,24.0123,47000.0
2009-10-28 13:45:00,44.98,45.07,44.98,45.04,3400.0,24.0176,24.0657,24.0176,24.0496,3400.0
2009-10-28 13:50:00,45.01,45.04,44.94,45.04,4400.0,24.0336,24.0496,23.9962,24.0496,4400.0
2009-10-28 13:55:00,45.05,45.07,44.95,45.01,7100.0,24.055,24.0657,24.0016,24.0336,7100.0
2009-10-28 14:00:00,45.01,45.04,44.92,45.0,9500.0,24.0336,24.0496,23.9856,24.0283,9500.0
2009-10-28 14:05:00,45.0,45.02,44.97,44.99,5500.0,24.0283,24.039,24.0123,24.0229,5500.0
2009-10-28 14:10:00,44.99,44.99,44.92,44.95,9900.0,24.0229,24.0229,23.9856,24.0016,9900.0
2009-10-28 14:15:00,44.94,44.99,44.87,44.87,7700.0,23.9962,24.0229,23.9589,23.9589,7700.0
2009-10-28 14:20:00,44.86,44.9,44.8,44.9,11500.0,23.9535,23.9749,23.9215,23.9749,11500.0
2009-10-28 14:25:00,44.93,44.98,44.85,44.87,12800.0,23.9909,24.0176,23.9482,23.9589,12800.0
2009-10-28 14:30:00,44.85,44.87,44.83,44.86,6500.0,23.9482,23.9589,23.9375,23.9535,6500.0
2009-10-28 14:35:00,44.84,44.85,44.76,44.77,16700.0,23.9428,23.9482,23.9001,23.9055,16700.0
2009-10-28 14:40:00,44.79,44.87,44.73,44.75,11600.0,23.9161,23.9589,23.8841,23.8948,11600.0
2009-10-28 14:45:00,44.73,44.84,44.71,44.84,27900.0,23.8841,23.9428,23.8734,23.9428,27900.0
2009-10-28 14:50:00,44.87,44.9,44.75,44.79,18000.0,23.9589,23.9749,23.8948,23.9161,18000.0
2009-10-28 14:55:00,44.79,44.85,44.75,44.76,14300.0,23.9161,23.9482,23.8948,23.9001,14300.0
2009-10-28 15:00:00,44.76,44.85,44.7,44.83,17900.0,23.9001,23.9482,23.8681,23.9375,17900.0
2009-10-28 15:05:00,44.84,44.93,44.83,44.83,32600.0,23.9428,23.9909,23.9375,23.9375,32600.0
2009-10-28 15:10:00,44.83,44.93,44.77,44.78,39200.0,23.9375,23.9909,23.9055,23.9108,39200.0
2009-10-28 15:15:00,44.79,44.92,44.76,44.88,24700.0,23.9161,23.9856,23.9001,23.9642,24700.0
2009-10-28 15:20:00,44.89,44.89,44.77,44.79,25400.0,23.9695,23.9695,23.9055,23.9161,25400.0
2009-10-28 15:25:00,44.8,44.81,44.75,44.79,24100.0,23.9215,23.9268,23.8948,23.9161,24100.0
2009-10-28 15:30:00,44.78,44.81,44.72,44.74,37200.0,23.9108,23.9268,23.8788,23.8894,37200.0
2009-10-28 15:35:00,44.74,44.83,44.71,44.78,47300.0,23.8894,23.9375,23.8734,23.9108,47300.0
2009-10-28 15:40:00,44.78,44.91,44.75,44.81,96800.0,23.9108,23.9802,23.8948,23.9268,96800.0
2009-10-28 15:45:00,44.82,44.85,44.77,44.84,49400.0,23.9322,23.9482,23.9055,23.9428,49400.0
2009-10-28 15:50:00,44.82,44.84,44.63,44.65,77900.0,23.9322,23.9428,23.8307,23.8414,77900.0
2009-10-28 15:55:00,44.68,44.7,44.55,44.63,126500.0,23.8574,23.8681,23.788,23.8307,126500.0
2009-10-29 09:30:00,44.82,45.47,44.82,45.24,14900.0,23.9322,24.2792,23.9322,24.1564,14900.0
2009-10-29 09:35:00,45.04,45.25,44.96,45.22,5600.0,24.0496,24.1618,24.0069,24.1457,5600.0
2009-10-29 09:40:00,45.19,45.22,45.05,45.09,10600.0,24.1297,24.1457,24.055,24.0763,10600.0
2009-10-29 09:45:00,45.03,45.21,45.03,45.09,24100.0,24.0443,24.1404,24.0443,24.0763,24100.0
2009-10-29 09:50:00,45.1,45.16,45.02,45.05,8800.0,24.0817,24.1137,24.039,24.055,8800.0
2009-10-29 09:55:00,45.04,45.08,44.93,44.98,5600.0,24.0496,24.071,23.9909,24.0176,5600.0
2009-10-29 10:00:00,45.0,45.0,44.85,45.0,34300.0,24.0283,24.0283,23.9482,24.0283,34300.0
2009-10-29 10:05:00,44.99,45.0,44.86,44.96,27400.0,24.0229,24.0283,23.9535,24.0069,27400.0
2009-10-29 10:10:00,44.95,44.96,44.89,44.9,17600.0,24.0016,24.0069,23.9695,23.9749,17600.0
2009-10-29 10:15:00,44.9,44.95,44.85,44.94,14700.0,23.9749,24.0016,23.9482,23.9962,14700.0
2009-10-29 10:20:00,44.93,45.16,44.89,45.12,16300.0,23.9909,24.1137,23.9695,24.0923,16300.0
2009-10-29 10:25:00,45.12,45.24,45.12,45.14,17200.0,24.0923,24.1564,24.0923,24.103,17200.0
2009-10-29 10:30:00,45.14,45.14,44.94,44.94,21600.0,24.103,24.103,23.9962,23.9962,21600.0
2009-10-29 10:35:00,44.93,45.07,44.92,45.0,31400.0,23.9909,24.0657,23.9856,24.0283,31400.0
2009-10-29 10:40:00,45.0,45.11,45.0,45.1,90600.0,24.0283,24.087,24.0283,24.0817,90600.0
2009-10-29 10:45:00,45.1,45.14,45.06,45.08,8000.0,24.0817,24.103,24.0603,24.071,8000.0
2009-10-29 10:50:00,45.09,45.13,45.04,45.04,12300.0,24.0763,24.0977,24.0496,24.0496,12300.0
2009-10-29 10:55:00,45.05,45.11,45.04,45.08,10900.0,24.055,24.087,24.0496,24.071,10900.0
2009-10-29 11:00:00,45.08,45.17,45.06,45.13,21500.0,24.071,24.119,24.0603,24.0977,21500.0
2009-10-29 11:05:00,45.15,45.15,45.1,45.12,17300.0,24.1084,24.1084,24.0817,24.0923,17300.0
2009-10-29 11:10:00,45.12,45.15,45.11,45.15,16500.0,24.0923,24.1084,24.087,24.1084,16500.0
2009-10-29 11:15:00,45.14,45.17,45.03,45.04,17900.0,24.103,24.119,24.0443,24.0496,17900.0
2009-10-29 11:20:00,45.05,45.07,45.03,45.03,11700.0,24.055,24.0657,24.0443,24.0443,11700.0
2009-10-29 11:25:00,45.04,45.14,45.04,45.12,69700.0,24.0496,24.103,24.0496,24.0923,69700.0
2009-10-29 11:30:00,45.12,45.18,45.12,45.17,24800.0,24.0923,24.1244,24.0923,24.119,24800.0
2009-10-29 11:35:00,45.14,45.27,45.14,45.22,12900.0,24.103,24.1724,24.103,24.1457,12900.0
2009-10-29 11:40:00,45.2,45.24,45.14,45.2,33300.0,24.1351,24.1564,24.103,24.1351,33300.0
2009-10-29 11:45:00,45.16,45.31,45.16,45.31,11100.0,24.1137,24.1938,24.1137,24.1938,11100.0
2009-10-29 11:50:00,45.29,45.41,45.25,45.38,8500.0,24.1831,24.2472,24.1618,24.2312,8500.0
2009-10-29 11:55:00,45.37,45.38,45.25,45.26,7600.0,24.2258,24.2312,24.1618,24.1671,7600.0
2009-10-29 12:00:00,45.28,45.28,45.11,45.18,6400.0,24.1778,24.1778,24.087,24.1244,6400.0
2009-10-29 12:05:00,45.18,45.22,45.12,45.12,5800.0,24.1244,24.1457,24.0923,24.0923,5800.0
2009-10-29 12:10:00,45.12,45.12,45.03,45.11,4800.0,24.0923,24.0923,24.0443,24.087,4800.0
2009-10-29 12:15:00,45.11,45.13,45.06,45.1,3200.0,24.087,24.0977,24.0603,24.0817,3200.0
2009-10-29 12:20:00,45.1,45.21,45.1,45.19,4400.0,24.0817,24.1404,24.0817,24.1297,4400.0
2009-10-29 12:25:00,45.17,45.28,45.17,45.26,6400.0,24.119,24.1778,24.119,24.1671,6400.0
2009-10-29 12:30:00,45.3,45.32,45.27,45.29,7200.0,24.1885,24.1991,24.1724,24.1831,7200.0
2009-10-29 12:35:00,45.27,45.42,45.27,45.33,9100.0,24.1724,24.2525,24.1724,24.2045,9100.0
2009-10-29 12:40:00,45.29,45.29,45.24,45.25,1200.0,24.1831,24.1831,24.1564,24.1618,1200.0
2009-10-29 12:45:00,45.24,45.24,45.19,45.21,6700.0,24.1564,24.1564,24.1297,24.1404,6700.0
2009-10-29 12:50:00,45.22,45.4,45.22,45.39,29400.0,24.1457,24.2419,24.1457,24.2365,29400.0
2009-10-29 12:55:00,45.4,45.43,45.31,45.31,17500.0,24.2419,24.2579,24.1938,24.1938,17500.0
2009-10-29 13:00:00,45.35,45.39,45.31,45.39,12600.0,24.2152,24.2365,24.1938,24.2365,12600.0
2009-10-29 13:05:00,45.4,45.56,45.4,45.52,16600.0,24.2419,24.3273,24.2419,24.3059,16600.0
2009-10-29 13:10:00,45.52,45.52,45.36,45.36,6300.0,24.3059,24.3059,24.2205,24.2205,6300.0
2009-10-29 13:15:00,45.34,45.36,45.28,45.29,11300.0,24.2098,24.2205,24.1778,24.1831,11300.0
2009-10-29 13:20:00,45.29,45.4,45.29,45.39,7900.0,24.1831,24.2419,24.1831,24.2365,7900.0
2009-10-29 13:25:00,45.39,45.43,45.38,45.43,18500.0,24.2365,24.2579,24.2312,24.2579,18500.0
2009-10-29 13:30:00,45.4,45.43,45.32,45.32,11200.0,24.2419,24.2579,24.1991,24.1991,11200.0
2009-10-29 13:35:00,45.33,45.34,45.29,45.33,16800.0,24.2045,24.2098,24.1831,24.2045,16800.0
2009-10-29 13:40:00,45.31,45.34,45.26,45.3,15800.0,24.1938,24.2098,24.1671,24.1885,15800.0
2009-10-29 13:45:00,45.33,45.39,45.25,45.27,12000.0,24.2045,24.2365,24.1618,24.1724,12000.0
2009-10-29 13:50:00,45.27,45.39,45.27,45.39,5100.0,24.1724,24.2365,24.1724,24.2365,5100.0
2009-10-29 13:55:00,45.41,45.48,45.37,45.46,9400.0,24.2472,24.2846,24.2258,24.2739,9400.0
2009-10-29 14:00:00,45.49,45.56,45.49,45.55,5900.0,24.2899,24.3273,24.2899,24.322,5900.0
2009-10-29 14:05:00,45.55,45.61,45.52,45.57,11100.0,24.322,24.354,24.3059,24.3326,11100.0
2009-10-29 14:10:00,45.58,45.62,45.55,45.59,4800.0,24.338,24.3593,24.322,24.3433,4800.0
2009-10-29 14:15:00,45.61,45.67,45.58,45.59,11400.0,24.354,24.386,24.338,24.3433,11400.0
2009-10-29 14:20:00,45.58,45.63,45.53,45.6,8200.0,24.338,24.3647,24.3113,24.3486,8200.0
2009-10-29 14:25:00,45.61,45.73,45.6,45.66,5400.0,24.354,24.4181,24.3486,24.3807,5400.0
2009-10-29 14:30:00,45.7,45.76,45.69,45.75,6800.0,24.402,24.4341,24.3967,24.4287,6800.0
2009-10-29 14:35:00,45.75,45.95,45.75,45.91,12000.0,24.4287,24.5355,24.4287,24.5142,12000.0
2009-10-29 14:40:00,45.91,45.91,45.86,45.9,13700.0,24.5142,24.5142,24.4875,24.5088,13700.0
2009-10-29 14:45:00,45.9,45.9,45.84,45.84,11200.0,24.5088,24.5088,24.4768,24.4768,11200.0
2009-10-29 14:50:00,45.84,45.9,45.78,45.87,21200.0,24.4768,24.5088,24.4448,24.4928,21200.0
2009-10-29 14:55:00,45.85,45.87,45.81,45.83,8700.0,24.4821,24.4928,24.4608,24.4715,8700.0
2009-10-29 15:00:00,45.84,45.85,45.77,45.8,10600.0,24.4768,24.4821,24.4394,24.4554,10600.0
2009-10-29 15:05:00,45.81,45.86,45.79,45.8,33000.0,24.4608,24.4875,24.4501,24.4554,33000.0
2009-10-29 15:10:00,45.8,45.85,45.75,45.8,12200.0,24.4554,24.4821,24.4287,24.4554,12200.0
2009-10-29 15:15:00,45.8,45.81,45.7,45.74,7400.0,24.4554,24.4608,24.402,24.4234,7400.0
2009-10-29 15:20:00,45.72,45.84,45.69,45.75,7000.0,24.4127,24.4768,24.3967,24.4287,7000.0
2009-10-29 15:25:00,45.74,45.8,45.63,45.75,30400.0,24.4234,24.4554,24.3647,24.4287,30400.0
2009-10-29 15:30:00,45.75,45.77,45.6,45.6,11800.0,24.4287,24.4394,24.3486,24.3486,11800.0
2009-10-29 15:35:00,45.61,45.76,45.53,45.73,16300.0,24.354,24.4341,24.3113,24.4181,16300.0
2009-10-29 15:40:00,45.71,45.71,45.48,45.59,23900.0,24.4074,24.4074,24.2846,24.3433,23900.0
2009-10-29 15:45:00,45.57,45.79,45.51,45.71,32100.0,24.3326,24.4501,24.3006,24.4074,32100.0
2009-10-29 15:50:00,45.7,45.8,45.61,45.74,45100.0,24.402,24.4554,24.354,24.4234,45100.0
2009-10-29 15:55:00,45.77,45.91,45.74,45.79,130100.0,24.4394,24.5142,24.4234,24.4501,130100.0
2009-10-30 09:30:00,45.31,45.66,45.31,45.41,8500.0,24.1938,24.3807,24.1938,24.2472,8500.0
2009-10-30 09:35:00,45.42,45.53,45.34,45.45,7100.0,24.2525,24.3113,24.2098,24.2686,7100.0
2009-10-30 09:40:00,45.47,45.47,45.19,45.33,19700.0,24.2792,24.2792,24.1297,24.2045,19700.0
2009-10-30 09:45:00,45.36,45.39,45.24,45.26,2700.0,24.2205,24.2365,24.1564,24.1671,2700.0
2009-10-30 09:50:00,45.24,45.26,45.08,45.23,15200.0,24.1564,24.1671,24.071,24.1511,15200.0
2009-10-30 09:55:00,45.27,45.44,45.24,45.3,19200.0,24.1724,24.2632,24.1564,24.1885,19200.0
2009-10-30 10:00:00,45.3,45.51,45.26,45.46,9600.0,24.1885,24.3006,24.1671,24.2739,9600.0
2009-10-30 10:05:00,45.47,45.71,45.41,45.67,16200.0,24.2792,24.4074,24.2472,24.386,16200.0
2009-10-30 10:10:00,45.67,45.79,45.61,45.72,60000.0,24.386,24.4501,24.354,24.4127,60000.0
2009-10-30 10:15:00,45.68,45.71,45.58,45.59,13600.0,24.3914,24.4074,24.338,24.3433,13600.0
2009-10-30 10:20:00,45.6,45.62,45.37,45.38,14000.0,24.3486,24.3593,24.2258,24.2312,14000.0
2009-10-30 10:25:00,45.37,45.52,45.37,45.47,15900.0,24.2258,24.3059,24.2258,24.2792,15900.0
2009-10-30 10:30:00,45.51,45.51,45.4,45.49,39700.0,24.3006,24.3006,24.2419,24.2899,39700.0
2009-10-30 10:35:00,45.5,45.5,45.39,45.5,6700.0,24.2953,24.2953,24.2365,24.2953,6700.0
2009-10-30 10:40:00,45.47,45.49,45.37,45.38,6300.0,24.2792,24.2899,24.2258,24.2312,6300.0
2009-10-30 10:45:00,45.4,45.68,45.39,45.68,14200.0,24.2419,24.3914,24.2365,24.3914,14200.0
2009-10-30 10:50:00,45.63,45.67,45.5,45.62,11500.0,24.3647,24.386,24.2953,24.3593,11500.0
2009-10-30 10:55:00,45.67,45.79,45.62,45.75,17000.0,24.386,24.4501,24.3593,24.4287,17000.0
2009-10-30 11:00:00,45.76,45.95,45.76,45.94,12800.0,24.4341,24.5355,24.4341,24.5302,12800.0
2009-10-30 11:05:00,45.88,45.93,45.82,45.87,14200.0,24.4982,24.5249,24.4661,24.4928,14200.0
2009-10-30 11:10:00,45.89,45.94,45.88,45.92,4900.0,24.5035,24.5302,24.4982,24.5195,4900.0
2009-10-30 11:15:00,45.89,45.94,45.88,45.92,4000.0,24.5035,24.5302,24.4982,24.5195,4000.0
2009-10-30 11:20:00,45.92,46.0,45.88,45.99,11000.0,24.5195,24.5622,24.4982,24.5569,11000.0
2009-10-30 11:25:00,45.95,46.0,45.86,45.9,8000.0,24.5355,24.5622,24.4875,24.5088,8000.0
2009-10-30 11:30:00,45.94,45.95,45.9,45.94,2100.0,24.5302,24.5355,24.5088,24.5302,2100.0
2009-10-30 11:35:00,45.91,45.96,45.72,45.78,9000.0,24.5142,24.5409,24.4127,24.4448,9000.0
2009-10-30 11:40:00,45.81,45.81,45.78,45.79,700.0,24.4608,24.4608,24.4448,24.4501,700.0
2009-10-30 11:45:00,45.77,45.77,45.69,45.74,4100.0,24.4394,24.4394,24.3967,24.4234,4100.0
2009-10-30 11:50:00,45.7,45.73,45.61,45.69,5600.0,24.402,24.4181,24.354,24.3967,5600.0
2009-10-30 11:55:00,45.7,45.7,45.4,45.47,7800.0,24.402,24.402,24.2419,24.2792,7800.0
2009-10-30 12:00:00,45.5,45.51,45.36,45.4,11100.0,24.2953,24.3006,24.2205,24.2419,11100.0
2009-10-30 12:05:00,45.4,45.42,45.34,45.38,9600.0,24.2419,24.2525,24.2098,24.2312,9600.0
2009-10-30 12:10:00,45.39,45.48,45.38,45.4,8100.0,24.2365,24.2846,24.2312,24.2419,8100.0
2009-10-30 12:15:00,45.37,45.49,45.32,45.36,12100.0,24.2258,24.2899,24.1991,24.2205,12100.0
2009-10-30 12:20:00,45.33,45.36,45.2,45.2,8600.0,24.2045,24.2205,24.1351,24.1351,8600.0
2009-10-30 12:25:00,45.2,45.21,45.01,45.11,8500.0,24.1351,24.1404,24.0336,24.087,8500.0
2009-10-30 12:30:00,45.12,45.14,45.05,45.11,7600.0,24.0923,24.103,24.055,24.087,7600.0
2009-10-30 12:35:00,45.11,45.18,45.1,45.11,8300.0,24.087,24.1244,24.0817,24.087,8300.0
2009-10-30 12:40:00,45.1,45.28,45.1,45.23,9400.0,24.0817,24.1778,24.0817,24.1511,9400.0
2009-10-30 12:45:00,45.22,45.26,45.01,45.08,16700.0,24.1457,24.1671,24.0336,24.071,16700.0
2009-10-30 12:50:00,45.12,45.14,45.02,45.11,5300.0,24.0923,24.103,24.039,24.087,5300.0
2009-10-30 12:55:00,45.1,45.2,45.03,45.03,10000.0,24.0817,24.1351,24.0443,24.0443,10000.0
2009-10-30 13:00:00,45.07,45.11,45.03,45.03,2000.0,24.0657,24.087,24.0443,24.0443,2000.0
2009-10-30 13:05:00,45.04,45.12,45.01,45.06,17800.0,24.0496,24.0923,24.0336,24.0603,17800.0
2009-10-30 13:10:00,45.04,45.23,45.04,45.1,11700.0,24.0496,24.1511,24.0496,24.0817,11700.0
2009-10-30 13:15:00,45.08,45.12,45.05,45.09,3700.0,24.071,24.0923,24.055,24.0763,3700.0
2009-10-30 13:20:00,45.07,45.11,44.91,44.93,9400.0,24.0657,24.087,23.9802,23.9909,9400.0
2009-10-30 13:25:00,44.92,44.92,44.79,44.89,6800.0,23.9856,23.9856,23.9161,23.9695,6800.0
2009-10-30 13:30:00,44.88,44.9,44.79,44.83,20800.0,23.9642,23.9749,23.9161,23.9375,20800.0
2009-10-30 13:35:00,44.8,44.9,44.79,44.81,16900.0,23.9215,23.9749,23.9161,23.9268,16900.0
2009-10-30 13:40:00,44.81,44.86,44.78,44.82,12800.0,23.9268,23.9535,23.9108,23.9322,12800.0
2009-10-30 13:45:00,44.79,44.91,44.76,44.87,16000.0,23.9161,23.9802,23.9001,23.9589,16000.0
2009-10-30 13:50:00,44.87,44.89,44.68,44.68,17200.0,23.9589,23.9695,23.8574,23.8574,17200.0
2009-10-30 13:55:00,44.67,44.74,44.64,44.66,7100.0,23.8521,23.8894,23.836,23.8467,7100.0
2009-10-30 14:00:00,44.67,44.73,44.57,44.71,8300.0,23.8521,23.8841,23.7987,23.8734,8300.0
2009-10-30 14:05:00,44.72,44.86,44.71,44.77,10900.0,23.8788,23.9535,23.8734,23.9055,10900.0
2009-10-30 14:10:00,44.76,44.97,44.76,44.95,34600.0,23.9001,24.0123,23.9001,24.0016,34600.0
2009-10-30 14:15:00,44.93,45.0,44.8,45.0,38600.0,23.9909,24.0283,23.9215,24.0283,38600.0
2009-10-30 14:20:00,45.0,45.01,44.88,44.92,39100.0,24.0283,24.0336,23.9642,23.9856,39100.0
2009-10-30 14:25:00,44.91,44.98,44.89,44.97,22500.0,23.9802,24.0176,23.9695,24.0123,22500.0
2009-10-30 14:30:00,44.97,45.04,44.91,44.99,59900.0,24.0123,24.0496,23.9802,24.0229,59900.0
2009-10-30 14:35:00,45.01,45.03,44.9,44.95,21500.0,24.0336,24.0443,23.9749,24.0016,21500.0
2009-10-30 14:40:00,44.93,44.97,44.81,44.82,14700.0,23.9909,24.0123,23.9268,23.9322,14700.0
2009-10-30 14:45:00,44.82,44.85,44.71,44.79,11800.0,23.9322,23.9482,23.8734,23.9161,11800.0
2009-10-30 14:50:00,44.79,44.79,44.64,44.66,10000.0,23.9161,23.9161,23.836,23.8467,10000.0
2009-10-30 14:55:00,44.65,44.77,44.63,44.63,8600.0,23.8414,23.9055,23.8307,23.8307,8600.0
2009-10-30 15:00:00,44.63,44.65,44.52,44.55,15200.0,23.8307,23.8414,23.772,23.788,15200.0
2009-10-30 15:05:00,44.56,44.58,44.46,44.48,17600.0,23.7933,23.804,23.7399,23.7506,17600.0
2009-10-30 15:10:00,44.49,44.71,44.49,44.64,10700.0,23.756,23.8734,23.756,23.836,10700.0
2009-10-30 15:15:00,44.65,44.7,44.5,44.5,12000.0,23.8414,23.8681,23.7613,23.7613,12000.0
2009-10-30 15:20:00,44.52,44.83,44.5,44.71,23500.0,23.772,23.9375,23.7613,23.8734,23500.0
2009-10-30 15:25:00,44.72,44.83,44.63,44.8,16300.0,23.8788,23.9375,23.8307,23.9215,16300.0
2009-10-30 15:30:00,44.79,45.05,44.72,45.01,29900.0,23.9161,24.055,23.8788,24.0336,29900.0
2009-10-30 15:35:00,45.01,45.2,44.98,45.05,51700.0,24.0336,24.1351,24.0176,24.055,51700.0
2009-10-30 15:40:00,45.09,45.32,45.08,45.26,149100.0,24.0763,24.1991,24.071,24.1671,149100.0
2009-10-30 15:45:00,45.25,45.32,45.05,45.12,107900.0,24.1618,24.1991,24.055,24.0923,107900.0
2009-10-30 15:50:00,45.13,45.15,44.81,44.83,104600.0,24.0977,24.1084,23.9268,23.9375,104600.0
2009-10-30 15:55:00,44.82,45.3,44.8,45.11,147700.0,23.9322,24.1885,23.9215,24.087,147700.0
2009-11-02 09:30:00,45.42,45.61,45.39,45.39,14200.0,24.2525,24.354,24.2365,24.2365,14200.0
2009-11-02 09:35:00,45.28,45.34,45.16,45.16,9500.0,24.1778,24.2098,24.1137,24.1137,9500.0
2009-11-02 09:40:00,45.19,45.24,44.97,45.0,10300.0,24.1297,24.1564,24.0123,24.0283,10300.0
2009-11-02 09:45:00,44.98,44.98,44.77,44.84,9200.0,24.0176,24.0176,23.9055,23.9428,9200.0
2009-11-02 09:50:00,44.84,45.13,44.81,45.13,58500.0,23.9428,24.0977,23.9268,24.0977,58500.0
2009-11-02 09:55:00,45.13,45.34,45.13,45.3,5200.0,24.0977,24.2098,24.0977,24.1885,5200.0
2009-11-02 10:00:00,45.37,45.71,45.35,45.69,10700.0,24.2258,24.4074,24.2152,24.3967,10700.0
2009-11-02 10:05:00,45.65,45.78,45.52,45.52,9100.0,24.3753,24.4448,24.3059,24.3059,9100.0
2009-11-02 10:10:00,45.6,45.63,45.33,45.42,207700.0,24.3486,24.3647,24.2045,24.2525,207700.0
2009-11-02 10:15:00,45.5,45.73,45.49,45.73,5500.0,24.2953,24.4181,24.2899,24.4181,5500.0
2009-11-02 10:20:00,45.71,45.74,45.62,45.68,9600.0,24.4074,24.4234,24.3593,24.3914,9600.0
2009-11-02 10:25:00,45.66,45.72,45.62,45.67,11100.0,24.3807,24.4127,24.3593,24.386,11100.0
2009-11-02 10:30:00,45.65,45.82,45.65,45.82,18300.0,24.3753,24.4661,24.3753,24.4661,18300.0
2009-11-02 10:35:00,45.82,45.9,45.82,45.9,13200.0,24.4661,24.5088,24.4661,24.5088,13200.0
2009-11-02 10:40:00,45.88,45.89,45.76,45.76,8600.0,24.4982,24.5035,24.4341,24.4341,8600.0
2009-11-02 10:45:00,45.82,45.82,45.67,45.74,11400.0,24.4661,24.4661,24.386,24.4234,11400.0
2009-11-02 10:50:00,45.72,45.73,45.55,45.55,16000.0,24.4127,24.4181,24.322,24.322,16000.0
2009-11-02 10:55:00,45.57,45.6,45.38,45.43,6900.0,24.3326,24.3486,24.2312,24.2579,6900.0
2009-11-02 11:00:00,45.41,45.47,45.34,45.46,4600.0,24.2472,24.2792,24.2098,24.2739,4600.0
2009-11-02 11:05:00,45.46,45.54,45.33,45.34,7600.0,24.2739,24.3166,24.2045,24.2098,7600.0
2009-11-02 11:10:00,45.35,45.39,45.28,45.39,10900.0,24.2152,24.2365,24.1778,24.2365,10900.0
2009-11-02 11:15:00,45.38,45.38,45.24,45.29,22800.0,24.2312,24.2312,24.1564,24.1831,22800.0
2009-11-02 11:20:00,45.27,45.29,45.2,45.22,9000.0,24.1724,24.1831,24.1351,24.1457,9000.0
2009-11-02 11:25:00,45.21,45.21,45.01,45.04,19800.0,24.1404,24.1404,24.0336,24.0496,19800.0
2009-11-02 11:30:00,45.07,45.1,45.0,45.1,6500.0,24.0657,24.0817,24.0283,24.0817,6500.0
2009-11-02 11:35:00,45.11,45.16,45.0,45.05,14300.0,24.087,24.1137,24.0283,24.055,14300.0
2009-11-02 11:40:00,45.05,45.09,44.96,44.96,7300.0,24.055,24.0763,24.0069,24.0069,7300.0
2009-11-02 11:45:00,44.94,45.01,44.94,44.96,10400.0,23.9962,24.0336,23.9962,24.0069,10400.0
2009-11-02 11:50:00,44.96,45.02,44.92,44.94,8800.0,24.0069,24.039,23.9856,23.9962,8800.0
2009-11-02 11:55:00,44.96,45.24,44.95,45.11,12000.0,24.0069,24.1564,24.0016,24.087,12000.0
2009-11-02 12:00:00,45.13,45.16,45.04,45.04,3800.0,24.0977,24.1137,24.0496,24.0496,3800.0
2009-11-02 12:05:00,45.01,45.02,44.9,44.93,12000.0,24.0336,24.039,23.9749,23.9909,12000.0
2009-11-02 12:10:00,44.92,44.92,44.78,44.82,10300.0,23.9856,23.9856,23.9108,23.9322,10300.0
2009-11-02 12:15:00,44.81,44.83,44.69,44.76,20300.0,23.9268,23.9375,23.8627,23.9001,20300.0
2009-11-02 12:20:00,44.78,44.86,44.76,44.81,10600.0,23.9108,23.9535,23.9001,23.9268,10600.0
2009-11-02 12:25:00,44.82,44.89,44.74,44.74,9600.0,23.9322,23.9695,23.8894,23.8894,9600.0
2009-11-02 12:30:00,44.72,44.74,44.47,44.55,12500.0,23.8788,23.8894,23.7453,23.788,12500.0
2009-11-02 12:35:00,44.54,44.56,44.44,44.45,9200.0,23.7827,23.7933,23.7293,23.7346,9200.0
2009-11-02 12:40:00,44.44,44.5,44.28,44.33,20500.0,23.7293,23.7613,23.6438,23.6705,20500.0
2009-11-02 12:45:00,44.31,44.31,44.21,44.24,11700.0,23.6598,23.6598,23.6064,23.6225,11700.0
2009-11-02 12:50:00,44.18,44.19,43.96,44.1,23600.0,23.5904,23.5958,23.473,23.5477,23600.0
2009-11-02 12:55:00,44.1,44.18,43.92,43.96,11800.0,23.5477,23.5904,23.4516,23.473,11800.0
2009-11-02 13:00:00,43.96,44.14,43.91,44.14,6400.0,23.473,23.5691,23.4463,23.5691,6400.0
2009-11-02 13:05:00,44.14,44.4,44.14,44.4,7900.0,23.5691,23.7079,23.5691,23.7079,7900.0
2009-11-02 13:10:00,44.4,44.44,44.29,44.38,11700.0,23.7079,23.7293,23.6492,23.6972,11700.0
2009-11-02 13:15:00,44.33,44.49,44.23,44.45,12600.0,23.6705,23.756,23.6171,23.7346,12600.0
2009-11-02 13:20:00,44.45,44.68,44.44,44.57,7700.0,23.7346,23.8574,23.7293,23.7987,7700.0
2009-11-02 13:25:00,44.57,44.57,44.48,44.48,3300.0,23.7987,23.7987,23.7506,23.7506,3300.0
2009-11-02 13:30:00,44.48,44.48,44.29,44.32,6800.0,23.7506,23.7506,23.6492,23.6652,6800.0
2009-11-02 13:35:00,44.31,44.46,44.3,44.46,12300.0,23.6598,23.7399,23.6545,23.7399,12300.0
2009-11-02 13:40:00,44.42,44.43,44.23,44.43,10800.0,23.7186,23.7239,23.6171,23.7239,10800.0
2009-11-02 13:45:00,44.4,44.4,44.17,44.2,9000.0,23.7079,23.7079,23.5851,23.6011,9000.0
2009-11-02 13:50:00,44.2,44.23,44.0,44.12,11000.0,23.6011,23.6171,23.4943,23.5584,11000.0
2009-11-02 13:55:00,44.06,44.17,43.88,43.9,7300.0,23.5263,23.5851,23.4302,23.4409,7300.0
2009-11-02 14:00:00,43.9,43.94,43.8,43.82,9700.0,23.4409,23.4623,23.3875,23.3982,9700.0
2009-11-02 14:05:00,43.81,43.97,43.8,43.9,12600.0,23.3929,23.4783,23.3875,23.4409,12600.0
2009-11-02 14:10:00,43.86,44.33,43.86,44.22,16800.0,23.4196,23.6705,23.4196,23.6118,16800.0
2009-11-02 14:15:00,44.18,44.27,44.06,44.1,10800.0,23.5904,23.6385,23.5263,23.5477,10800.0
2009-11-02 14:20:00,44.1,44.42,44.09,44.33,30100.0,23.5477,23.7186,23.5424,23.6705,30100.0
2009-11-02 14:25:00,44.33,44.38,44.23,44.38,9900.0,23.6705,23.6972,23.6171,23.6972,9900.0
2009-11-02 14:30:00,44.39,44.42,44.29,44.4,13800.0,23.7026,23.7186,23.6492,23.7079,13800.0
2009-11-02 14:35:00,44.42,44.48,44.29,44.41,24600.0,23.7186,23.7506,23.6492,23.7132,24600.0
2009-11-02 14:40:00,44.44,44.58,44.42,44.5,25300.0,23.7293,23.804,23.7186,23.7613,25300.0
2009-11-02 14:45:00,44.49,44.67,44.3,44.37,24100.0,23.756,23.8521,23.6545,23.6919,24100.0
2009-11-02 14:50:00,44.37,44.5,44.32,44.47,19700.0,23.6919,23.7613,23.6652,23.7453,19700.0
2009-11-02 14:55:00,44.44,44.45,44.14,44.28,20700.0,23.7293,23.7346,23.5691,23.6438,20700.0
2009-11-02 15:00:00,44.26,44.35,44.23,44.28,14100.0,23.6331,23.6812,23.6171,23.6438,14100.0
2009-11-02 15:05:00,44.28,44.38,44.13,44.19,20800.0,23.6438,23.6972,23.5637,23.5958,20800.0
2009-11-02 15:10:00,44.19,44.27,44.08,44.14,36600.0,23.5958,23.6385,23.537,23.5691,36600.0
2009-11-02 15:15:00,44.13,44.16,43.93,44.09,30300.0,23.5637,23.5797,23.4569,23.5424,30300.0
2009-11-02 15:20:00,44.03,44.13,44.0,44.08,25200.0,23.5103,23.5637,23.4943,23.537,25200.0
2009-11-02 15:25:00,44.08,44.26,43.96,44.19,20500.0,23.537,23.6331,23.473,23.5958,20500.0
2009-11-02 15:30:00,44.17,44.35,44.14,44.32,25600.0,23.5851,23.6812,23.5691,23.6652,25600.0
2009-11-02 15:35:00,44.32,44.56,44.32,44.48,27700.0,23.6652,23.7933,23.6652,23.7506,27700.0
2009-11-02 15:40:00,44.49,44.59,44.38,44.5,60200.0,23.756,23.8093,23.6972,23.7613,60200.0
2009-11-02 15:45:00,44.52,44.53,44.31,44.45,39100.0,23.772,23.7773,23.6598,23.7346,39100.0
2009-11-02 15:50:00,44.45,44.54,44.4,44.41,34800.0,23.7346,23.7827,23.7079,23.7132,34800.0
2009-11-02 15:55:00,44.42,44.63,44.4,44.61,62000.0,23.7186,23.8307,23.7079,23.82,62000.0
2009-11-03 09:30:00,44.18,44.42,44.12,44.41,21500.0,23.5904,23.7186,23.5584,23.7132,21500.0
2009-11-03 09:35:00,44.3,44.45,44.19,44.38,9600.0,23.6545,23.7346,23.5958,23.6972,9600.0
2009-11-03 09:40:00,44.4,44.55,44.32,44.55,19800.0,23.7079,23.788,23.6652,23.788,19800.0
2009-11-03 09:45:00,44.52,44.83,44.52,44.54,28500.0,23.772,23.9375,23.772,23.7827,28500.0
2009-11-03 09:50:00,44.54,44.82,44.44,44.79,20000.0,23.7827,23.9322,23.7293,23.9161,20000.0
2009-11-03 09:55:00,44.79,44.82,44.7,44.79,33800.0,23.9161,23.9322,23.8681,23.9161,33800.0
2009-11-03 10:00:00,44.8,45.05,44.71,44.89,63500.0,23.9215,24.055,23.8734,23.9695,63500.0
2009-11-03 10:05:00,44.85,45.01,44.8,44.89,28400.0,23.9482,24.0336,23.9215,23.9695,28400.0
2009-11-03 10:10:00,44.91,45.0,44.8,44.85,31800.0,23.9802,24.0283,23.9215,23.9482,31800.0
2009-11-03 10:15:00,44.9,44.9,44.78,44.85,12400.0,23.9749,23.9749,23.9108,23.9482,12400.0
2009-11-03 10:20:00,44.83,44.94,44.79,44.94,22000.0,23.9375,23.9962,23.9161,23.9962,22000.0
2009-11-03 10:25:00,44.96,44.98,44.62,44.65,17100.0,24.0069,24.0176,23.8254,23.8414,17100.0
2009-11-03 10:30:00,44.59,44.88,44.59,44.85,5400.0,23.8093,23.9642,23.8093,23.9482,5400.0
2009-11-03 10:35:00,44.85,44.87,44.69,44.74,13600.0,23.9482,23.9589,23.8627,23.8894,13600.0
2009-11-03 10:40:00,44.78,44.88,44.76,44.87,11500.0,23.9108,23.9642,23.9001,23.9589,11500.0
2009-11-03 10:45:00,44.89,45.07,44.83,45.04,21600.0,23.9695,24.0657,23.9375,24.0496,21600.0
2009-11-03 10:50:00,45.03,45.16,44.98,44.98,11300.0,24.0443,24.1137,24.0176,24.0176,11300.0
2009-11-03 10:55:00,44.99,44.99,44.85,44.96,8900.0,24.0229,24.0229,23.9482,24.0069,8900.0
2009-11-03 11:00:00,44.96,45.01,44.88,44.96,17500.0,24.0069,24.0336,23.9642,24.0069,17500.0
2009-11-03 11:05:00,44.93,45.02,44.88,45.02,5000.0,23.9909,24.039,23.9642,24.039,5000.0
2009-11-03 11:10:00,44.99,45.04,44.95,44.97,6400.0,24.0229,24.0496,24.0016,24.0123,6400.0
2009-11-03 11:15:00,44.99,45.03,44.89,44.99,9000.0,24.0229,24.0443,23.9695,24.0229,9000.0
2009-11-03 11:20:00,44.98,45.04,44.97,45.04,4200.0,24.0176,24.0496,24.0123,24.0496,4200.0
2009-11-03 11:25:00,45.04,45.06,44.94,45.0,5800.0,24.0496,24.0603,23.9962,24.0283,5800.0
2009-11-03 11:30:00,45.01,45.1,44.97,45.1,5100.0,24.0336,24.0817,24.0123,24.0817,5100.0
2009-11-03 11:35:00,45.08,45.08,44.72,44.73,6500.0,24.071,24.071,23.8788,23.8841,6500.0
2009-11-03 11:40:00,44.76,44.9,44.76,44.83,7300.0,23.9001,23.9749,23.9001,23.9375,7300.0
2009-11-03 11:45:00,44.8,44.91,44.69,44.9,7500.0,23.9215,23.9802,23.8627,23.9749,7500.0
2009-11-03 11:50:00,44.89,44.9,44.69,44.89,5900.0,23.9695,23.9749,23.8627,23.9695,5900.0
2009-11-03 11:55:00,44.89,44.98,44.87,44.91,11400.0,23.9695,24.0176,23.9589,23.9802,11400.0
2009-11-03 12:00:00,44.91,45.01,44.91,44.94,5200.0,23.9802,24.0336,23.9802,23.9962,5200.0
2009-11-03 12:05:00,44.95,44.97,44.84,44.88,36800.0,24.0016,24.0123,23.9428,23.9642,36800.0
2009-11-03 12:10:00,44.89,44.99,44.82,44.94,32800.0,23.9695,24.0229,23.9322,23.9962,32800.0
2009-11-03 12:15:00,44.94,44.94,44.85,44.9,12100.0,23.9962,23.9962,23.9482,23.9749,12100.0
2009-11-03 12:20:00,44.88,45.1,44.85,45.05,17600.0,23.9642,24.0817,23.9482,24.055,17600.0
2009-11-03 12:25:00,45.06,45.1,45.01,45.04,17300.0,24.0603,24.0817,24.0336,24.0496,17300.0
2009-11-03 12:30:00,45.02,45.06,44.98,45.0,19100.0,24.039,24.0603,24.0176,24.0283,19100.0
2009-11-03 12:35:00,45.02,45.22,44.99,45.19,18200.0,24.039,24.1457,24.0229,24.1297,18200.0
2009-11-03 12:40:00,45.17,45.18,45.08,45.15,18800.0,24.119,24.1244,24.071,24.1084,18800.0
2009-11-03 12:45:00,45.14,45.15,45.03,45.11,13100.0,24.103,24.1084,24.0443,24.087,13100.0
2009-11-03 12:50:00,45.1,45.16,44.93,44.97,48200.0,24.0817,24.1137,23.9909,24.0123,48200.0
2009-11-03 12:55:00,44.98,45.13,44.98,45.04,11600.0,24.0176,24.0977,24.0176,24.0496,11600.0
2009-11-03 13:00:00,45.04,45.11,45.0,45.08,10300.0,24.0496,24.087,24.0283,24.071,10300.0
2009-11-03 13:05:00,45.11,45.16,45.07,45.16,16500.0,24.087,24.1137,24.0657,24.1137,16500.0
2009-11-03 13:10:00,45.15,45.16,45.06,45.13,10600.0,24.1084,24.1137,24.0603,24.0977,10600.0
2009-11-03 13:15:00,45.12,45.14,44.94,45.05,200500.0,24.0923,24.103,23.9962,24.055,200500.0
2009-11-03 13:20:00,45.04,45.04,44.93,44.98,13400.0,24.0496,24.0496,23.9909,24.0176,13400.0
2009-11-03 13:25:00,44.99,45.04,44.9,44.99,11300.0,24.0229,24.0496,23.9749,24.0229,11300.0
2009-11-03 13:30:00,44.99,45.07,44.92,44.95,39100.0,24.0229,24.0657,23.9856,24.0016,39100.0
2009-11-03 13:35:00,45.0,45.09,44.96,45.02,10200.0,24.0283,24.0763,24.0069,24.039,10200.0
2009-11-03 13:40:00,45.03,45.07,44.98,44.98,6600.0,24.0443,24.0657,24.0176,24.0176,6600.0
2009-11-03 13:45:00,44.98,44.98,44.88,44.98,4200.0,24.0176,24.0176,23.9642,24.0176,4200.0
2009-11-03 13:50:00,44.98,45.09,44.96,44.98,29000.0,24.0176,24.0763,24.0069,24.0176,29000.0
2009-11-03 13:55:00,44.96,45.08,44.96,45.05,5700.0,24.0069,24.071,24.0069,24.055,5700.0
2009-11-03 14:00:00,45.08,45.24,45.06,45.21,13200.0,24.071,24.1564,24.0603,24.1404,13200.0
2009-11-03 14:05:00,45.23,45.36,45.22,45.36,7000.0,24.1511,24.2205,24.1457,24.2205,7000.0
2009-11-03 14:10:00,45.36,45.39,45.19,45.19,12300.0,24.2205,24.2365,24.1297,24.1297,12300.0
2009-11-03 14:15:00,45.19,45.22,45.15,45.22,2100.0,24.1297,24.1457,24.1084,24.1457,2100.0
2009-11-03 14:20:00,45.2,45.27,45.14,45.14,4300.0,24.1351,24.1724,24.103,24.103,4300.0
2009-11-03 14:25:00,45.15,45.23,45.13,45.17,2400.0,24.1084,24.1511,24.0977,24.119,2400.0
2009-11-03 14:30:00,45.18,45.26,45.13,45.13,12400.0,24.1244,24.1671,24.0977,24.0977,12400.0
2009-11-03 14:35:00,45.17,45.18,45.05,45.1,7500.0,24.119,24.1244,24.055,24.0817,7500.0
2009-11-03 14:40:00,45.09,45.14,45.01,45.06,4200.0,24.0763,24.103,24.0336,24.0603,4200.0
2009-11-03 14:45:00,45.05,45.13,45.01,45.09,5500.0,24.055,24.0977,24.0336,24.0763,5500.0
2009-11-03 14:50:00,45.1,45.1,44.98,45.01,2300.0,24.0817,24.0817,24.0176,24.0336,2300.0
2009-11-03 14:55:00,44.96,44.97,44.82,44.93,10200.0,24.0069,24.0123,23.9322,23.9909,10200.0
2009-11-03 15:00:00,44.9,45.01,44.89,44.89,14600.0,23.9749,24.0336,23.9695,23.9695,14600.0
2009-11-03 15:05:00,44.92,44.99,44.83,44.96,23200.0,23.9856,24.0229,23.9375,24.0069,23200.0
2009-11-03 15:10:00,44.98,45.08,44.95,45.01,12500.0,24.0176,24.071,24.0016,24.0336,12500.0
2009-11-03 15:15:00,45.02,45.1,44.98,45.09,13200.0,24.039,24.0817,24.0176,24.0763,13200.0
2009-11-03 15:20:00,45.09,45.1,44.97,45.04,12500.0,24.0763,24.0817,24.0123,24.0496,12500.0
2009-11-03 15:25:00,45.02,45.1,44.99,45.1,9300.0,24.039,24.0817,24.0229,24.0817,9300.0
2009-11-03 15:30:00,45.13,45.31,45.13,45.28,16800.0,24.0977,24.1938,24.0977,24.1778,16800.0
2009-11-03 15:35:00,45.29,45.38,45.22,45.27,16500.0,24.1831,24.2312,24.1457,24.1724,16500.0
2009-11-03 15:40:00,45.26,45.28,45.1,45.14,40900.0,24.1671,24.1778,24.0817,24.103,40900.0
2009-11-03 15:45:00,45.14,45.28,45.13,45.2,55000.0,24.103,24.1778,24.0977,24.1351,55000.0
2009-11-03 15:50:00,45.2,45.27,45.17,45.24,45400.0,24.1351,24.1724,24.119,24.1564,45400.0
2009-11-03 15:55:00,45.24,45.35,45.23,45.33,97600.0,24.1564,24.2152,24.1511,24.2045,97600.0
2009-11-04 09:30:00,45.59,46.17,45.57,45.83,18400.0,24.3433,24.653,24.3326,24.4715,18400.0
2009-11-04 09:35:00,45.75,45.79,45.53,45.66,4100.0,24.4287,24.4501,24.3113,24.3807,4100.0
2009-11-04 09:40:00,45.64,45.73,45.56,45.56,5700.0,24.37,24.4181,24.3273,24.3273,5700.0
2009-11-04 09:45:00,45.56,45.64,45.5,45.64,4400.0,24.3273,24.37,24.2953,24.37,4400.0
2009-11-04 09:50:00,45.52,45.6,45.48,45.5,2500.0,24.3059,24.3486,24.2846,24.2953,2500.0
2009-11-04 09:55:00,45.5,45.63,45.49,45.56,3400.0,24.2953,24.3647,24.2899,24.3273,3400.0
2009-11-04 10:00:00,45.61,45.79,45.57,45.59,15900.0,24.354,24.4501,24.3326,24.3433,15900.0
2009-11-04 10:05:00,45.57,45.67,45.46,45.54,5400.0,24.3326,24.386,24.2739,24.3166,5400.0
2009-11-04 10:10:00,45.51,45.65,45.49,45.65,6500.0,24.3006,24.3753,24.2899,24.3753,6500.0
2009-11-04 10:15:00,45.68,45.74,45.62,45.65,13000.0,24.3914,24.4234,24.3593,24.3753,13000.0
2009-11-04 10:20:00,45.66,45.72,45.64,45.64,4400.0,24.3807,24.4127,24.37,24.37,4400.0
2009-11-04 10:25:00,45.65,45.74,45.64,45.74,2200.0,24.3753,24.4234,24.37,24.4234,2200.0
2009-11-04 10:30:00,45.78,45.79,45.73,45.76,8400.0,24.4448,24.4501,24.4181,24.4341,8400.0
2009-11-04 10:35:00,45.75,45.75,45.49,45.51,4300.0,24.4287,24.4287,24.2899,24.3006,4300.0
2009-11-04 10:40:00,45.53,45.77,45.53,45.77,6600.0,24.3113,24.4394,24.3113,24.4394,6600.0
2009-11-04 10:45:00,45.77,45.77,45.63,45.67,12800.0,24.4394,24.4394,24.3647,24.386,12800.0
2009-11-04 10:50:00,45.67,45.76,45.67,45.71,5300.0,24.386,24.4341,24.386,24.4074,5300.0
2009-11-04 10:55:00,45.71,45.8,45.69,45.8,5400.0,24.4074,24.4554,24.3967,24.4554,5400.0
2009-11-04 11:00:00,45.78,45.92,45.76,45.88,18000.0,24.4448,24.5195,24.4341,24.4982,18000.0
2009-11-04 11:05:00,45.89,46.0,45.87,45.95,9600.0,24.5035,24.5622,24.4928,24.5355,9600.0
2009-11-04 11:10:00,45.93,45.99,45.92,45.95,3900.0,24.5249,24.5569,24.5195,24.5355,3900.0
2009-11-04 11:15:00,45.94,45.94,45.74,45.77,6100.0,24.5302,24.5302,24.4234,24.4394,6100.0
2009-11-04 11:20:00,45.78,45.88,45.75,45.88,6000.0,24.4448,24.4982,24.4287,24.4982,6000.0
2009-11-04 11:25:00,45.88,45.95,45.88,45.91,7600.0,24.4982,24.5355,24.4982,24.5142,7600.0
2009-11-04 11:30:00,45.87,45.88,45.75,45.78,6100.0,24.4928,24.4982,24.4287,24.4448,6100.0
2009-11-04 11:35:00,45.77,45.77,45.66,45.77,5500.0,24.4394,24.4394,24.3807,24.4394,5500.0
2009-11-04 11:40:00,45.75,45.78,45.71,45.77,1600.0,24.4287,24.4448,24.4074,24.4394,1600.0
2009-11-04 11:45:00,45.76,45.9,45.76,45.9,2100.0,24.4341,24.5088,24.4341,24.5088,2100.0
2009-11-04 11:50:00,45.91,45.99,45.91,45.99,12000.0,24.5142,24.5569,24.5142,24.5569,12000.0
2009-11-04 11:55:00,46.0,46.0,45.92,45.94,6300.0,24.5622,24.5622,24.5195,24.5302,6300.0
2009-11-04 12:00:00,45.93,46.0,45.89,45.99,9700.0,24.5249,24.5622,24.5035,24.5569,9700.0
2009-11-04 12:05:00,45.96,45.97,45.9,45.92,5100.0,24.5409,24.5462,24.5088,24.5195,5100.0
2009-11-04 12:10:00,45.94,45.94,45.88,45.89,4900.0,24.5302,24.5302,24.4982,24.5035,4900.0
2009-11-04 12:15:00,45.91,45.94,45.84,45.86,7200.0,24.5142,24.5302,24.4768,24.4875,7200.0
2009-11-04 12:20:00,45.84,45.98,45.84,45.92,6900.0,24.4768,24.5516,24.4768,24.5195,6900.0
2009-11-04 12:25:00,45.93,45.95,45.9,45.95,29600.0,24.5249,24.5355,24.5088,24.5355,29600.0
2009-11-04 12:30:00,45.95,46.0,45.95,45.98,9100.0,24.5355,24.5622,24.5355,24.5516,9100.0
2009-11-04 12:35:00,45.99,46.0,45.99,46.0,8900.0,24.5569,24.5622,24.5569,24.5622,8900.0
2009-11-04 12:40:00,46.0,46.0,45.96,45.99,13900.0,24.5622,24.5622,24.5409,24.5569,13900.0
2009-11-04 12:45:00,45.99,46.0,45.9,45.9,4900.0,24.5569,24.5622,24.5088,24.5088,4900.0
2009-11-04 12:50:00,45.89,45.9,45.87,45.9,6800.0,24.5035,24.5088,24.4928,24.5088,6800.0
2009-11-04 12:55:00,45.9,46.0,45.89,45.97,9200.0,24.5088,24.5622,24.5035,24.5462,9200.0
2009-11-04 13:00:00,45.98,46.08,45.98,46.02,10500.0,24.5516,24.605,24.5516,24.5729,10500.0
2009-11-04 13:05:00,46.03,46.05,46.01,46.01,16700.0,24.5783,24.5889,24.5676,24.5676,16700.0
2009-11-04 13:10:00,46.01,46.1,46.0,46.0,6200.0,24.5676,24.6156,24.5622,24.5622,6200.0
2009-11-04 13:15:00,46.01,46.07,46.01,46.06,3100.0,24.5676,24.5996,24.5676,24.5943,3100.0
2009-11-04 13:20:00,46.08,46.08,46.01,46.04,6600.0,24.605,24.605,24.5676,24.5836,6600.0
2009-11-04 13:25:00,46.03,46.03,45.94,45.98,6800.0,24.5783,24.5783,24.5302,24.5516,6800.0
2009-11-04 13:30:00,45.98,46.0,45.96,46.0,7400.0,24.5516,24.5622,24.5409,24.5622,7400.0
2009-11-04 13:35:00,45.99,46.0,45.94,45.99,7900.0,24.5569,24.5622,24.5302,24.5569,7900.0
2009-11-04 13:40:00,45.97,46.0,45.93,45.96,6200.0,24.5462,24.5622,24.5249,24.5409,6200.0
2009-11-04 13:45:00,45.96,45.99,45.92,45.99,6100.0,24.5409,24.5569,24.5195,24.5569,6100.0
2009-11-04 13:50:00,45.98,45.98,45.86,45.9,6600.0,24.5516,24.5516,24.4875,24.5088,6600.0
2009-11-04 13:55:00,45.92,46.0,45.92,46.0,11000.0,24.5195,24.5622,24.5195,24.5622,11000.0
2009-11-04 14:00:00,46.0,46.03,45.98,46.03,9100.0,24.5622,24.5783,24.5516,24.5783,9100.0
2009-11-04 14:05:00,46.03,46.12,46.01,46.12,10400.0,24.5783,24.6263,24.5676,24.6263,10400.0
2009-11-04 14:10:00,46.11,46.13,45.83,45.88,8400.0,24.621,24.6316,24.4715,24.4982,8400.0
2009-11-04 14:15:00,45.89,46.09,45.83,45.86,10100.0,24.5035,24.6103,24.4715,24.4875,10100.0
2009-11-04 14:20:00,45.86,46.05,45.79,45.96,22300.0,24.4875,24.5889,24.4501,24.5409,22300.0
2009-11-04 14:25:00,45.97,45.98,45.55,45.57,19500.0,24.5462,24.5516,24.322,24.3326,19500.0
2009-11-04 14:30:00,45.55,46.09,45.5,45.96,17800.0,24.322,24.6103,24.2953,24.5409,17800.0
2009-11-04 14:35:00,45.96,46.06,45.92,46.03,13500.0,24.5409,24.5943,24.5195,24.5783,13500.0
2009-11-04 14:40:00,46.04,46.19,45.95,46.04,17600.0,24.5836,24.6637,24.5355,24.5836,17600.0
2009-11-04 14:45:00,46.06,46.14,46.03,46.13,8200.0,24.5943,24.637,24.5783,24.6316,8200.0
2009-11-04 14:50:00,46.13,46.17,46.04,46.1,11800.0,24.6316,24.653,24.5836,24.6156,11800.0
2009-11-04 14:55:00,46.1,46.13,45.96,46.08,18800.0,24.6156,24.6316,24.5409,24.605,18800.0
2009-11-04 15:00:00,46.08,46.08,45.95,45.95,8100.0,24.605,24.605,24.5355,24.5355,8100.0
2009-11-04 15:05:00,45.93,45.99,45.9,45.93,8600.0,24.5249,24.5569,24.5088,24.5249,8600.0
2009-11-04 15:10:00,45.92,46.04,45.82,45.97,11100.0,24.5195,24.5836,24.4661,24.5462,11100.0
2009-11-04 15:15:00,45.96,46.02,45.83,45.86,14200.0,24.5409,24.5729,24.4715,24.4875,14200.0
2009-11-04 15:20:00,45.85,45.94,45.76,45.8,16900.0,24.4821,24.5302,24.4341,24.4554,16900.0
2009-11-04 15:25:00,45.83,45.92,45.78,45.85,13900.0,24.4715,24.5195,24.4448,24.4821,13900.0
2009-11-04 15:30:00,45.85,45.85,45.58,45.61,15000.0,24.4821,24.4821,24.338,24.354,15000.0
2009-11-04 15:35:00,45.61,45.7,45.48,45.54,16300.0,24.354,24.402,24.2846,24.3166,16300.0
2009-11-04 15:40:00,45.53,45.53,45.2,45.24,33500.0,24.3113,24.3113,24.1351,24.1564,33500.0
2009-11-04 15:45:00,45.24,45.26,45.1,45.11,34800.0,24.1564,24.1671,24.0817,24.087,34800.0
2009-11-04 15:50:00,45.12,45.22,44.9,45.0,62300.0,24.0923,24.1457,23.9749,24.0283,62300.0
2009-11-04 15:55:00,45.0,45.0,44.78,44.85,102600.0,24.0283,24.0283,23.9108,23.9482,102600.0
2009-11-05 09:30:00,45.12,45.5,45.12,45.42,6100.0,24.0923,24.2953,24.0923,24.2525,6100.0
2009-11-05 09:35:00,45.42,45.42,45.15,45.19,3500.0,24.2525,24.2525,24.1084,24.1297,3500.0
2009-11-05 09:40:00,45.26,45.26,44.9,44.9,3700.0,24.1671,24.1671,23.9749,23.9749,3700.0
2009-11-05 09:45:00,44.85,45.16,44.84,45.14,4600.0,23.9482,24.1137,23.9428,24.103,4600.0
2009-11-05 09:50:00,45.19,45.34,45.15,45.24,4300.0,24.1297,24.2098,24.1084,24.1564,4300.0
2009-11-05 09:55:00,45.23,45.23,44.99,45.01,80300.0,24.1511,24.1511,24.0229,24.0336,80300.0
2009-11-05 10:00:00,45.02,45.08,44.91,45.04,12500.0,24.039,24.071,23.9802,24.0496,12500.0
2009-11-05 10:05:00,45.05,45.08,44.99,45.08,4700.0,24.055,24.071,24.0229,24.071,4700.0
2009-11-05 10:10:00,45.06,45.09,44.95,45.0,8800.0,24.0603,24.0763,24.0016,24.0283,8800.0
2009-11-05 10:15:00,45.01,45.1,45.01,45.1,13600.0,24.0336,24.0817,24.0336,24.0817,13600.0
2009-11-05 10:20:00,45.1,45.15,45.02,45.08,29100.0,24.0817,24.1084,24.039,24.071,29100.0
2009-11-05 10:25:00,45.06,45.07,44.98,45.01,35800.0,24.0603,24.0657,24.0176,24.0336,35800.0
2009-11-05 10:30:00,45.01,45.06,44.96,44.97,54800.0,24.0336,24.0603,24.0069,24.0123,54800.0
2009-11-05 10:35:00,44.96,45.23,44.96,45.23,10900.0,24.0069,24.1511,24.0069,24.1511,10900.0
2009-11-05 10:40:00,45.22,45.45,45.22,45.41,11500.0,24.1457,24.2686,24.1457,24.2472,11500.0
2009-11-05 10:45:00,45.4,45.45,45.33,45.36,11400.0,24.2419,24.2686,24.2045,24.2205,11400.0
2009-11-05 10:50:00,45.33,45.46,45.3,45.32,14700.0,24.2045,24.2739,24.1885,24.1991,14700.0
2009-11-05 10:55:00,45.28,45.34,45.28,45.29,5600.0,24.1778,24.2098,24.1778,24.1831,5600.0
2009-11-05 11:00:00,45.28,45.3,45.18,45.19,8900.0,24.1778,24.1885,24.1244,24.1297,8900.0
2009-11-05 11:05:00,45.19,45.26,45.16,45.22,14000.0,24.1297,24.1671,24.1137,24.1457,14000.0
2009-11-05 11:10:00,45.23,45.28,45.06,45.08,11700.0,24.1511,24.1778,24.0603,24.071,11700.0
2009-11-05 11:15:00,45.09,45.12,44.86,44.86,12200.0,24.0763,24.0923,23.9535,23.9535,12200.0
2009-11-05 11:20:00,44.85,45.17,44.84,45.16,11700.0,23.9482,24.119,23.9428,24.1137,11700.0
2009-11-05 11:25:00,45.16,45.17,45.01,45.01,13800.0,24.1137,24.119,24.0336,24.0336,13800.0
2009-11-05 11:30:00,45.02,45.08,45.01,45.05,13200.0,24.039,24.071,24.0336,24.055,13200.0
2009-11-05 11:35:00,45.05,45.13,45.05,45.08,8600.0,24.055,24.0977,24.055,24.071,8600.0
2009-11-05 11:40:00,45.09,45.14,44.99,45.01,5000.0,24.0763,24.103,24.0229,24.0336,5000.0
2009-11-05 11:45:00,45.0,45.01,44.95,44.96,25300.0,24.0283,24.0336,24.0016,24.0069,25300.0
2009-11-05 11:50:00,44.96,45.0,44.81,44.84,15000.0,24.0069,24.0283,23.9268,23.9428,15000.0
2009-11-05 11:55:00,44.83,44.97,44.81,44.94,60200.0,23.9375,24.0123,23.9268,23.9962,60200.0
2009-11-05 12:00:00,44.94,45.01,44.9,44.92,9500.0,23.9962,24.0336,23.9749,23.9856,9500.0
2009-11-05 12:05:00,44.92,45.05,44.92,44.96,12600.0,23.9856,24.055,23.9856,24.0069,12600.0
2009-11-05 12:10:00,44.97,44.97,44.72,44.74,6700.0,24.0123,24.0123,23.8788,23.8894,6700.0
2009-11-05 12:15:00,44.72,44.84,44.72,44.83,4500.0,23.8788,23.9428,23.8788,23.9375,4500.0
2009-11-05 12:20:00,44.84,45.0,44.83,45.0,2300.0,23.9428,24.0283,23.9375,24.0283,2300.0
2009-11-05 12:25:00,44.99,45.03,44.83,44.83,8700.0,24.0229,24.0443,23.9375,23.9375,8700.0
2009-11-05 12:30:00,44.84,44.98,44.78,44.92,6800.0,23.9428,24.0176,23.9108,23.9856,6800.0
2009-11-05 12:35:00,44.91,44.97,44.91,44.97,2900.0,23.9802,24.0123,23.9802,24.0123,2900.0
2009-11-05 12:40:00,44.97,45.0,44.85,44.9,10200.0,24.0123,24.0283,23.9482,23.9749,10200.0
2009-11-05 12:45:00,44.9,44.95,44.88,44.91,23100.0,23.9749,24.0016,23.9642,23.9802,23100.0
2009-11-05 12:50:00,44.88,44.9,44.86,44.87,3300.0,23.9642,23.9749,23.9535,23.9589,3300.0
2009-11-05 12:55:00,44.86,44.96,44.85,44.95,5700.0,23.9535,24.0069,23.9482,24.0016,5700.0
2009-11-05 13:00:00,44.96,44.98,44.9,44.91,15700.0,24.0069,24.0176,23.9749,23.9802,15700.0
2009-11-05 13:05:00,44.92,44.95,44.91,44.91,3300.0,23.9856,24.0016,23.9802,23.9802,3300.0
2009-11-05 13:10:00,44.92,44.98,44.88,44.98,6500.0,23.9856,24.0176,23.9642,24.0176,6500.0
2009-11-05 13:15:00,44.96,44.96,44.86,44.93,6600.0,24.0069,24.0069,23.9535,23.9909,6600.0
2009-11-05 13:20:00,44.93,44.97,44.89,44.92,8100.0,23.9909,24.0123,23.9695,23.9856,8100.0
2009-11-05 13:25:00,44.94,44.97,44.84,44.86,3100.0,23.9962,24.0123,23.9428,23.9535,3100.0
2009-11-05 13:30:00,44.86,44.96,44.84,44.91,2800.0,23.9535,24.0069,23.9428,23.9802,2800.0
2009-11-05 13:35:00,44.96,44.96,44.83,44.83,5700.0,24.0069,24.0069,23.9375,23.9375,5700.0
2009-11-05 13:40:00,44.85,44.94,44.82,44.94,5400.0,23.9482,23.9962,23.9322,23.9962,5400.0
2009-11-05 13:45:00,44.95,44.99,44.92,44.92,14000.0,24.0016,24.0229,23.9856,23.9856,14000.0
2009-11-05 13:50:00,44.93,44.96,44.88,44.91,5000.0,23.9909,24.0069,23.9642,23.9802,5000.0
2009-11-05 13:55:00,44.91,44.91,44.77,44.77,5500.0,23.9802,23.9802,23.9055,23.9055,5500.0
2009-11-05 14:00:00,44.8,44.9,44.73,44.83,61700.0,23.9215,23.9749,23.8841,23.9375,61700.0
2009-11-05 14:05:00,44.85,44.96,44.73,44.93,22100.0,23.9482,24.0069,23.8841,23.9909,22100.0
2009-11-05 14:10:00,44.93,44.94,44.88,44.88,3800.0,23.9909,23.9962,23.9642,23.9642,3800.0
2009-11-05 14:15:00,44.87,44.87,44.72,44.75,20200.0,23.9589,23.9589,23.8788,23.8948,20200.0
2009-11-05 14:20:00,44.76,44.88,44.76,44.82,4800.0,23.9001,23.9642,23.9001,23.9322,4800.0
2009-11-05 14:25:00,44.82,44.86,44.77,44.77,4800.0,23.9322,23.9535,23.9055,23.9055,4800.0
2009-11-05 14:30:00,44.76,44.78,44.74,44.74,3400.0,23.9001,23.9108,23.8894,23.8894,3400.0
2009-11-05 14:35:00,44.74,44.77,44.68,44.71,7800.0,23.8894,23.9055,23.8574,23.8734,7800.0
2009-11-05 14:40:00,44.72,44.83,44.72,44.77,5600.0,23.8788,23.9375,23.8788,23.9055,5600.0
2009-11-05 14:45:00,44.8,44.89,44.79,44.87,7000.0,23.9215,23.9695,23.9161,23.9589,7000.0
2009-11-05 14:50:00,44.87,45.01,44.87,44.91,12100.0,23.9589,24.0336,23.9589,23.9802,12100.0
2009-11-05 14:55:00,44.92,44.94,44.86,44.92,8600.0,23.9856,23.9962,23.9535,23.9856,8600.0
2009-11-05 15:00:00,44.92,44.97,44.86,44.86,30900.0,23.9856,24.0123,23.9535,23.9535,30900.0
2009-11-05 15:05:00,44.87,44.95,44.86,44.93,5000.0,23.9589,24.0016,23.9535,23.9909,5000.0
2009-11-05 15:10:00,44.91,44.99,44.91,44.99,6900.0,23.9802,24.0229,23.9802,24.0229,6900.0
2009-11-05 15:15:00,44.99,45.12,44.96,45.06,9500.0,24.0229,24.0923,24.0069,24.0603,9500.0
2009-11-05 15:20:00,45.07,45.09,44.92,44.97,17100.0,24.0657,24.0763,23.9856,24.0123,17100.0
2009-11-05 15:25:00,44.97,44.98,44.87,44.91,12600.0,24.0123,24.0176,23.9589,23.9802,12600.0
2009-11-05 15:30:00,44.9,44.9,44.82,44.87,11100.0,23.9749,23.9749,23.9322,23.9589,11100.0
2009-11-05 15:35:00,44.87,44.92,44.81,44.84,62300.0,23.9589,23.9856,23.9268,23.9428,62300.0
2009-11-05 15:40:00,44.87,44.96,44.82,44.93,34800.0,23.9589,24.0069,23.9322,23.9909,34800.0
2009-11-05 15:45:00,44.96,45.03,44.83,44.94,39200.0,24.0069,24.0443,23.9375,23.9962,39200.0
2009-11-05 15:50:00,44.93,45.2,44.93,45.19,48200.0,23.9909,24.1351,23.9909,24.1297,48200.0
2009-11-05 15:55:00,45.17,45.28,45.17,45.26,84300.0,24.119,24.1778,24.119,24.1671,84300.0
2009-11-06 09:30:00,45.03,45.03,44.73,44.77,10300.0,24.0443,24.0443,23.8841,23.9055,10300.0
2009-11-06 09:35:00,44.79,45.11,44.79,45.04,3400.0,23.9161,24.087,23.9161,24.0496,3400.0
2009-11-06 09:40:00,45.0,45.22,44.94,45.02,7400.0,24.0283,24.1457,23.9962,24.039,7400.0
2009-11-06 09:45:00,45.09,45.22,45.02,45.02,3000.0,24.0763,24.1457,24.039,24.039,3000.0
2009-11-06 09:50:00,45.1,45.1,44.8,44.8,243500.0,24.0817,24.0817,23.9215,23.9215,243500.0
2009-11-06 09:55:00,44.83,44.91,44.81,44.87,9800.0,23.9375,23.9802,23.9268,23.9589,9800.0
2009-11-06 10:00:00,44.88,45.06,44.87,44.91,13900.0,23.9642,24.0603,23.9589,23.9802,13900.0
2009-11-06 10:05:00,44.91,45.01,44.81,44.86,20000.0,23.9802,24.0336,23.9268,23.9535,20000.0
2009-11-06 10:10:00,44.84,44.89,44.78,44.84,7600.0,23.9428,23.9695,23.9108,23.9428,7600.0
2009-11-06 10:15:00,44.83,44.84,44.75,44.78,10700.0,23.9375,23.9428,23.8948,23.9108,10700.0
2009-11-06 10:20:00,44.77,44.89,44.74,44.83,14000.0,23.9055,23.9695,23.8894,23.9375,14000.0
2009-11-06 10:25:00,44.86,44.9,44.7,44.7,17900.0,23.9535,23.9749,23.8681,23.8681,17900.0
2009-11-06 10:30:00,44.68,44.68,44.41,44.56,11100.0,23.8574,23.8574,23.7132,23.7933,11100.0
2009-11-06 10:35:00,44.54,44.6,44.48,44.56,6600.0,23.7827,23.8147,23.7506,23.7933,6600.0
2009-11-06 10:40:00,44.58,44.66,44.53,44.66,8300.0,23.804,23.8467,23.7773,23.8467,8300.0
2009-11-06 10:45:00,44.65,44.85,44.54,44.78,7700.0,23.8414,23.9482,23.7827,23.9108,7700.0
2009-11-06 10:50:00,44.77,44.92,44.74,44.88,7100.0,23.9055,23.9856,23.8894,23.9642,7100.0
2009-11-06 10:55:00,44.87,45.0,44.8,44.95,6000.0,23.9589,24.0283,23.9215,24.0016,6000.0
2009-11-06 11:00:00,44.93,44.94,44.78,44.82,5100.0,23.9909,23.9962,23.9108,23.9322,5100.0
2009-11-06 11:05:00,44.81,45.04,44.78,45.04,4900.0,23.9268,24.0496,23.9108,24.0496,4900.0
2009-11-06 11:10:00,45.04,45.05,44.79,44.79,10800.0,24.0496,24.055,23.9161,23.9161,10800.0
2009-11-06 11:15:00,44.8,44.89,44.77,44.85,2500.0,23.9215,23.9695,23.9055,23.9482,2500.0
2009-11-06 11:20:00,44.86,44.89,44.8,44.87,4800.0,23.9535,23.9695,23.9215,23.9589,4800.0
2009-11-06 11:25:00,44.87,44.98,44.83,44.97,5800.0,23.9589,24.0176,23.9375,24.0123,5800.0
2009-11-06 11:30:00,44.96,45.01,44.93,44.99,12300.0,24.0069,24.0336,23.9909,24.0229,12300.0
2009-11-06 11:35:00,45.0,45.0,44.93,44.98,5200.0,24.0283,24.0283,23.9909,24.0176,5200.0
2009-11-06 11:40:00,45.0,45.12,45.0,45.09,15100.0,24.0283,24.0923,24.0283,24.0763,15100.0
2009-11-06 11:45:00,45.08,45.08,45.02,45.05,4000.0,24.071,24.071,24.039,24.055,4000.0
2009-11-06 11:50:00,45.05,45.08,45.0,45.02,7800.0,24.055,24.071,24.0283,24.039,7800.0
2009-11-06 11:55:00,45.02,45.02,44.93,44.97,2400.0,24.039,24.039,23.9909,24.0123,2400.0
2009-11-06 12:00:00,44.97,45.03,44.95,44.97,2900.0,24.0123,24.0443,24.0016,24.0123,2900.0
2009-11-06 12:05:00,44.97,45.02,44.97,44.98,7900.0,24.0123,24.039,24.0123,24.0176,7900.0
2009-11-06 12:10:00,44.99,45.11,44.99,45.09,21300.0,24.0229,24.087,24.0229,24.0763,21300.0
2009-11-06 12:15:00,45.07,45.07,44.95,44.97,3400.0,24.0657,24.0657,24.0016,24.0123,3400.0
2009-11-06 12:20:00,44.96,45.08,44.96,45.05,4700.0,24.0069,24.071,24.0069,24.055,4700.0
2009-11-06 12:25:00,45.05,45.15,45.04,45.07,8300.0,24.055,24.1084,24.0496,24.0657,8300.0
2009-11-06 12:30:00,45.07,45.08,45.03,45.06,5000.0,24.0657,24.071,24.0443,24.0603,5000.0
2009-11-06 12:35:00,45.08,45.11,44.93,44.99,9000.0,24.071,24.087,23.9909,24.0229,9000.0
2009-11-06 12:40:00,45.03,45.03,44.93,44.96,4200.0,24.0443,24.0443,23.9909,24.0069,4200.0
2009-11-06 12:45:00,44.99,45.06,44.97,45.0,12200.0,24.0229,24.0603,24.0123,24.0283,12200.0
2009-11-06 12:50:00,44.98,45.11,44.97,45.02,10200.0,24.0176,24.087,24.0123,24.039,10200.0
2009-11-06 12:55:00,45.03,45.14,45.03,45.07,4000.0,24.0443,24.103,24.0443,24.0657,4000.0
2009-11-06 13:00:00,45.07,45.1,44.92,44.92,10200.0,24.0657,24.0817,23.9856,23.9856,10200.0
2009-11-06 13:05:00,44.94,45.09,44.94,45.08,13300.0,23.9962,24.0763,23.9962,24.071,13300.0
2009-11-06 13:10:00,45.06,45.11,45.03,45.11,3100.0,24.0603,24.087,24.0443,24.087,3100.0
2009-11-06 13:15:00,45.13,45.2,45.08,45.2,15600.0,24.0977,24.1351,24.071,24.1351,15600.0
2009-11-06 13:20:00,45.21,45.27,45.17,45.23,6800.0,24.1404,24.1724,24.119,24.1511,6800.0
2009-11-06 13:25:00,45.25,45.26,45.23,45.25,4900.0,24.1618,24.1671,24.1511,24.1618,4900.0
2009-11-06 13:30:00,45.25,45.25,45.19,45.21,4800.0,24.1618,24.1618,24.1297,24.1404,4800.0
2009-11-06 13:35:00,45.22,45.27,45.22,45.24,3400.0,24.1457,24.1724,24.1457,24.1564,3400.0
2009-11-06 13:40:00,45.26,45.28,45.23,45.28,2200.0,24.1671,24.1778,24.1511,24.1778,2200.0
2009-11-06 13:45:00,45.28,45.31,45.21,45.22,6300.0,24.1778,24.1938,24.1404,24.1457,6300.0
2009-11-06 13:50:00,45.21,45.22,45.05,45.06,10500.0,24.1404,24.1457,24.055,24.0603,10500.0
2009-11-06 13:55:00,45.08,45.08,45.04,45.05,5100.0,24.071,24.071,24.0496,24.055,5100.0
2009-11-06 14:00:00,45.07,45.08,44.96,45.04,8100.0,24.0657,24.071,24.0069,24.0496,8100.0
2009-11-06 14:05:00,45.05,45.11,45.01,45.04,8800.0,24.055,24.087,24.0336,24.0496,8800.0
2009-11-06 14:10:00,45.04,45.08,44.98,45.02,7400.0,24.0496,24.071,24.0176,24.039,7400.0
2009-11-06 14:15:00,45.01,45.03,45.01,45.03,5200.0,24.0336,24.0443,24.0336,24.0443,5200.0
2009-11-06 14:20:00,45.03,45.04,44.98,45.01,5700.0,24.0443,24.0496,24.0176,24.0336,5700.0
2009-11-06 14:25:00,45.01,45.08,44.99,45.02,5400.0,24.0336,24.071,24.0229,24.039,5400.0
2009-11-06 14:30:00,45.04,45.04,44.95,44.95,5000.0,24.0496,24.0496,24.0016,24.0016,5000.0
2009-11-06 14:35:00,44.96,44.96,44.91,44.91,7600.0,24.0069,24.0069,23.9802,23.9802,7600.0
2009-11-06 14:40:00,44.92,45.0,44.92,44.98,9200.0,23.9856,24.0283,23.9856,24.0176,9200.0
2009-11-06 14:45:00,44.97,44.97,44.89,44.92,6500.0,24.0123,24.0123,23.9695,23.9856,6500.0
2009-11-06 14:50:00,44.92,44.97,44.87,44.89,9700.0,23.9856,24.0123,23.9589,23.9695,9700.0
2009-11-06 14:55:00,44.87,44.89,44.83,44.83,2900.0,23.9589,23.9695,23.9375,23.9375,2900.0
2009-11-06 15:00:00,44.84,44.9,44.81,44.9,5400.0,23.9428,23.9749,23.9268,23.9749,5400.0
2009-11-06 15:05:00,44.9,44.9,44.81,44.81,6800.0,23.9749,23.9749,23.9268,23.9268,6800.0
2009-11-06 15:10:00,44.81,44.9,44.79,44.83,9900.0,23.9268,23.9749,23.9161,23.9375,9900.0
2009-11-06 15:15:00,44.85,44.86,44.8,44.83,8600.0,23.9482,23.9535,23.9215,23.9375,8600.0
2009-11-06 15:20:00,44.83,44.88,44.79,44.81,11500.0,23.9375,23.9642,23.9161,23.9268,11500.0
2009-11-06 15:25:00,44.85,44.92,44.85,44.89,9200.0,23.9482,23.9856,23.9482,23.9695,9200.0
2009-11-06 15:30:00,44.9,44.93,44.87,44.9,17700.0,23.9749,23.9909,23.9589,23.9749,17700.0
2009-11-06 15:35:00,44.9,44.9,44.9,44.9,0.0,23.9749,23.9749,23.9749,23.9749,0.0
2009-11-06 15:40:00,44.9,44.9,44.9,44.9,0.0,23.9749,23.9749,23.9749,23.9749,0.0
2009-11-06 15:45:00,44.9,44.9,44.9,44.9,0.0,23.9749,23.9749,23.9749,23.9749,0.0
2009-11-06 15:50:00,44.9,44.9,44.9,44.9,0.0,23.9749,23.9749,23.9749,23.9749,0.0
2009-11-06 15:55:00,44.9,44.9,44.9,44.9,0.0,23.9749,23.9749,23.9749,23.9749,0.0
2009-11-09 09:30:00,45.19,45.46,44.79,44.87,15600.0,24.1297,24.2739,23.9161,23.9589,15600.0
2009-11-09 09:35:00,44.86,45.21,44.78,45.21,11800.0,23.9535,24.1404,23.9108,24.1404,11800.0
2009-11-09 09:40:00,45.12,45.33,45.12,45.26,7800.0,24.0923,24.2045,24.0923,24.1671,7800.0
2009-11-09 09:45:00,45.35,45.41,45.25,45.25,3600.0,24.2152,24.2472,24.1618,24.1618,3600.0
2009-11-09 09:50:00,45.28,45.4,45.24,45.38,9000.0,24.1778,24.2419,24.1564,24.2312,9000.0
2009-11-09 09:55:00,45.34,45.35,45.24,45.29,9800.0,24.2098,24.2152,24.1564,24.1831,9800.0
2009-11-09 10:00:00,45.3,45.5,45.3,45.48,12000.0,24.1885,24.2953,24.1885,24.2846,12000.0
2009-11-09 10:05:00,45.48,45.71,45.47,45.58,8600.0,24.2846,24.4074,24.2792,24.338,8600.0
2009-11-09 10:10:00,45.6,45.7,45.46,45.46,29400.0,24.3486,24.402,24.2739,24.2739,29400.0
2009-11-09 10:15:00,45.45,45.58,45.43,45.55,11300.0,24.2686,24.338,24.2579,24.322,11300.0
2009-11-09 10:20:00,45.53,45.57,45.43,45.48,8400.0,24.3113,24.3326,24.2579,24.2846,8400.0
2009-11-09 10:25:00,45.47,45.49,45.35,45.49,7200.0,24.2792,24.2899,24.2152,24.2899,7200.0
2009-11-09 10:30:00,45.49,45.55,45.43,45.55,7800.0,24.2899,24.322,24.2579,24.322,7800.0
2009-11-09 10:35:00,45.53,45.59,45.47,45.55,12200.0,24.3113,24.3433,24.2792,24.322,12200.0
2009-11-09 10:40:00,45.55,45.6,45.54,45.54,13900.0,24.322,24.3486,24.3166,24.3166,13900.0
2009-11-09 10:45:00,45.52,45.59,45.52,45.59,4000.0,24.3059,24.3433,24.3059,24.3433,4000.0
2009-11-09 10:50:00,45.6,45.67,45.59,45.65,12900.0,24.3486,24.386,24.3433,24.3753,12900.0
2009-11-09 10:55:00,45.66,45.72,45.6,45.72,10800.0,24.3807,24.4127,24.3486,24.4127,10800.0
2009-11-09 11:00:00,45.72,45.75,45.58,45.59,7600.0,24.4127,24.4287,24.338,24.3433,7600.0
2009-11-09 11:05:00,45.6,45.78,45.59,45.75,7300.0,24.3486,24.4448,24.3433,24.4287,7300.0
2009-11-09 11:10:00,45.72,45.81,45.69,45.74,16100.0,24.4127,24.4608,24.3967,24.4234,16100.0
2009-11-09 11:15:00,45.73,45.8,45.68,45.74,36100.0,24.4181,24.4554,24.3914,24.4234,36100.0
2009-11-09 11:20:00,45.75,45.85,45.7,45.85,21300.0,24.4287,24.4821,24.402,24.4821,21300.0
2009-11-09 11:25:00,45.85,45.9,45.73,45.74,9400.0,24.4821,24.5088,24.4181,24.4234,9400.0
2009-11-09 11:30:00,45.74,45.81,45.71,45.78,7300.0,24.4234,24.4608,24.4074,24.4448,7300.0
2009-11-09 11:35:00,45.76,45.82,45.74,45.8,6400.0,24.4341,24.4661,24.4234,24.4554,6400.0
2009-11-09 11:40:00,45.79,45.81,45.74,45.74,11500.0,24.4501,24.4608,24.4234,24.4234,11500.0
2009-11-09 11:45:00,45.75,45.85,45.75,45.85,6700.0,24.4287,24.4821,24.4287,24.4821,6700.0
2009-11-09 11:50:00,45.86,45.86,45.77,45.79,7700.0,24.4875,24.4875,24.4394,24.4501,7700.0
2009-11-09 11:55:00,45.81,45.86,45.81,45.83,7400.0,24.4608,24.4875,24.4608,24.4715,7400.0
2009-11-09 12:00:00,45.83,45.9,45.82,45.88,6000.0,24.4715,24.5088,24.4661,24.4982,6000.0
2009-11-09 12:05:00,45.88,45.91,45.87,45.87,10900.0,24.4982,24.5142,24.4928,24.4928,10900.0
2009-11-09 12:10:00,45.83,45.86,45.81,45.86,3800.0,24.4715,24.4875,24.4608,24.4875,3800.0
2009-11-09 12:15:00,45.88,46.0,45.88,46.0,7300.0,24.4982,24.5622,24.4982,24.5622,7300.0
2009-11-09 12:20:00,46.0,46.06,45.97,46.0,20800.0,24.5622,24.5943,24.5462,24.5622,20800.0
2009-11-09 12:25:00,46.0,46.01,45.86,45.86,4800.0,24.5622,24.5676,24.4875,24.4875,4800.0
2009-11-09 12:30:00,45.88,45.91,45.84,45.85,13400.0,24.4982,24.5142,24.4768,24.4821,13400.0
2009-11-09 12:35:00,45.86,45.97,45.84,45.97,6600.0,24.4875,24.5462,24.4768,24.5462,6600.0
2009-11-09 12:40:00,45.96,45.96,45.87,45.87,17500.0,24.5409,24.5409,24.4928,24.4928,17500.0
2009-11-09 12:45:00,45.87,45.99,45.87,45.97,18200.0,24.4928,24.5569,24.4928,24.5462,18200.0
2009-11-09 12:50:00,45.97,46.09,45.97,46.09,4500.0,24.5462,24.6103,24.5462,24.6103,4500.0
2009-11-09 12:55:00,46.12,46.16,46.08,46.16,4500.0,24.6263,24.6477,24.605,24.6477,4500.0
2009-11-09 13:00:00,46.16,46.16,46.13,46.14,4400.0,24.6477,24.6477,24.6316,24.637,4400.0
2009-11-09 13:05:00,46.13,46.21,46.11,46.21,6200.0,24.6316,24.6744,24.621,24.6744,6200.0
2009-11-09 13:10:00,46.2,46.27,46.19,46.27,5700.0,24.669,24.7064,24.6637,24.7064,5700.0
2009-11-09 13:15:00,46.23,46.24,46.12,46.16,6000.0,24.685,24.6904,24.6263,24.6477,6000.0
2009-11-09 13:20:00,46.15,46.26,46.15,46.24,6000.0,24.6423,24.7011,24.6423,24.6904,6000.0
2009-11-09 13:25:00,46.26,46.33,46.26,46.33,6300.0,24.7011,24.7384,24.7011,24.7384,6300.0
2009-11-09 13:30:00,46.34,46.4,46.34,46.36,6400.0,24.7438,24.7758,24.7438,24.7545,6400.0
2009-11-09 13:35:00,46.34,46.45,46.27,46.45,7700.0,24.7438,24.8025,24.7064,24.8025,7700.0
2009-11-09 13:40:00,46.45,46.45,46.32,46.37,13300.0,24.8025,24.8025,24.7331,24.7598,13300.0
2009-11-09 13:45:00,46.37,46.45,46.36,46.38,5600.0,24.7598,24.8025,24.7545,24.7651,5600.0
2009-11-09 13:50:00,46.39,46.45,46.36,46.45,10900.0,24.7705,24.8025,24.7545,24.8025,10900.0
2009-11-09 13:55:00,46.43,46.44,46.36,46.38,10300.0,24.7918,24.7972,24.7545,24.7651,10300.0
2009-11-09 14:00:00,46.4,46.46,46.4,46.4,7400.0,24.7758,24.8079,24.7758,24.7758,7400.0
2009-11-09 14:05:00,46.4,46.49,46.4,46.46,15300.0,24.7758,24.8239,24.7758,24.8079,15300.0
2009-11-09 14:10:00,46.45,46.47,46.38,46.41,11000.0,24.8025,24.8132,24.7651,24.7812,11000.0
2009-11-09 14:15:00,46.41,46.49,46.41,46.44,9200.0,24.7812,24.8239,24.7812,24.7972,9200.0
2009-11-09 14:20:00,46.44,46.53,46.41,46.52,11900.0,24.7972,24.8452,24.7812,24.8399,11900.0
2009-11-09 14:25:00,46.52,46.53,46.44,46.49,8000.0,24.8399,24.8452,24.7972,24.8239,8000.0
2009-11-09 14:30:00,46.51,46.59,46.5,46.56,7600.0,24.8346,24.8773,24.8292,24.8613,7600.0
2009-11-09 14:35:00,46.58,46.72,46.58,46.72,7900.0,24.8719,24.9467,24.8719,24.9467,7900.0
2009-11-09 14:40:00,46.72,46.82,46.72,46.8,12600.0,24.9467,25.0001,24.9467,24.9894,12600.0
2009-11-09 14:45:00,46.78,46.81,46.76,46.8,12000.0,24.9787,24.9947,24.968,24.9894,12000.0
2009-11-09 14:50:00,46.8,46.81,46.68,46.68,10000.0,24.9894,24.9947,24.9253,24.9253,10000.0
2009-11-09 14:55:00,46.69,46.75,46.67,46.75,9900.0,24.9307,24.9627,24.92,24.9627,9900.0
2009-11-09 15:00:00,46.72,46.78,46.72,46.74,8400.0,24.9467,24.9787,24.9467,24.9574,8400.0
2009-11-09 15:05:00,46.73,46.75,46.66,46.68,11800.0,24.952,24.9627,24.9146,24.9253,11800.0
2009-11-09 15:10:00,46.68,46.72,46.67,46.71,8300.0,24.9253,24.9467,24.92,24.9413,8300.0
2009-11-09 15:15:00,46.72,46.78,46.7,46.75,13900.0,24.9467,24.9787,24.936,24.9627,13900.0
2009-11-09 15:20:00,46.73,46.81,46.72,46.74,19100.0,24.952,24.9947,24.9467,24.9574,19100.0
2009-11-09 15:25:00,46.74,46.8,46.71,46.76,21400.0,24.9574,24.9894,24.9413,24.968,21400.0
2009-11-09 15:30:00,46.76,46.82,46.67,46.69,16400.0,24.968,25.0001,24.92,24.9307,16400.0
2009-11-09 15:35:00,46.68,46.69,46.56,46.59,22600.0,24.9253,24.9307,24.8613,24.8773,22600.0
2009-11-09 15:40:00,46.57,46.61,46.42,46.43,30300.0,24.8666,24.888,24.7865,24.7918,30300.0
2009-11-09 15:45:00,46.44,46.59,46.43,46.59,33200.0,24.7972,24.8773,24.7918,24.8773,33200.0
2009-11-09 15:50:00,46.57,46.84,46.57,46.82,53100.0,24.8666,25.0108,24.8666,25.0001,53100.0
2009-11-09 15:55:00,46.8,47.0,46.8,46.85,112200.0,24.9894,25.0962,24.9894,25.0161,112200.0
2009-11-10 09:30:00,46.38,46.5,46.37,46.47,9300.0,24.7651,24.8292,24.7598,24.8132,9300.0
2009-11-10 09:35:00,46.49,46.66,46.49,46.5,13900.0,24.8239,24.9146,24.8239,24.8292,13900.0
2009-11-10 09:40:00,46.48,46.66,46.44,46.61,6100.0,24.8185,24.9146,24.7972,24.888,6100.0
2009-11-10 09:45:00,46.58,46.68,46.51,46.68,7200.0,24.8719,24.9253,24.8346,24.9253,7200.0
2009-11-10 09:50:00,46.71,46.71,46.51,46.53,8500.0,24.9413,24.9413,24.8346,24.8452,8500.0
2009-11-10 09:55:00,46.53,46.62,46.45,46.55,10200.0,24.8452,24.8933,24.8025,24.8559,10200.0
2009-11-10 10:00:00,46.52,46.53,46.29,46.29,11500.0,24.8399,24.8452,24.7171,24.7171,11500.0
2009-11-10 10:05:00,46.3,46.43,46.21,46.37,6600.0,24.7224,24.7918,24.6744,24.7598,6600.0
2009-11-10 10:10:00,46.38,46.5,46.38,46.5,6200.0,24.7651,24.8292,24.7651,24.8292,6200.0
2009-11-10 10:15:00,46.49,46.49,46.36,46.37,2700.0,24.8239,24.8239,24.7545,24.7598,2700.0
2009-11-10 10:20:00,46.4,46.41,46.29,46.35,6100.0,24.7758,24.7812,24.7171,24.7491,6100.0
2009-11-10 10:25:00,46.35,46.42,46.29,46.41,9400.0,24.7491,24.7865,24.7171,24.7812,9400.0
2009-11-10 10:30:00,46.42,46.55,46.42,46.55,11000.0,24.7865,24.8559,24.7865,24.8559,11000.0
2009-11-10 10:35:00,46.55,46.56,46.41,46.41,4900.0,24.8559,24.8613,24.7812,24.7812,4900.0
2009-11-10 10:40:00,46.42,46.53,46.35,46.35,4900.0,24.7865,24.8452,24.7491,24.7491,4900.0
2009-11-10 10:45:00,46.32,46.38,46.27,46.33,3900.0,24.7331,24.7651,24.7064,24.7384,3900.0
2009-11-10 10:50:00,46.3,46.3,46.21,46.21,3500.0,24.7224,24.7224,24.6744,24.6744,3500.0
2009-11-10 10:55:00,46.22,46.37,46.22,46.37,4100.0,24.6797,24.7598,24.6797,24.7598,4100.0
2009-11-10 11:00:00,46.39,46.44,46.39,46.44,800.0,24.7705,24.7972,24.7705,24.7972,800.0
2009-11-10 11:05:00,46.43,46.43,46.17,46.23,9300.0,24.7918,24.7918,24.653,24.685,9300.0
2009-11-10 11:10:00,46.26,46.29,46.14,46.19,6200.0,24.7011,24.7171,24.637,24.6637,6200.0
2009-11-10 11:15:00,46.19,46.24,46.16,46.21,5800.0,24.6637,24.6904,24.6477,24.6744,5800.0
2009-11-10 11:20:00,46.21,46.38,46.2,46.25,4200.0,24.6744,24.7651,24.669,24.6957,4200.0
2009-11-10 11:25:00,46.26,46.33,46.24,46.33,2000.0,24.7011,24.7384,24.6904,24.7384,2000.0
2009-11-10 11:30:00,46.29,46.32,46.1,46.1,8400.0,24.7171,24.7331,24.6156,24.6156,8400.0
2009-11-10 11:35:00,46.17,46.35,46.16,46.29,3400.0,24.653,24.7491,24.6477,24.7171,3400.0
2009-11-10 11:40:00,46.31,46.33,46.27,46.33,7900.0,24.7278,24.7384,24.7064,24.7384,7900.0
2009-11-10 11:45:00,46.34,46.5,46.33,46.49,3400.0,24.7438,24.8292,24.7384,24.8239,3400.0
2009-11-10 11:50:00,46.48,46.48,46.37,46.4,7300.0,24.8185,24.8185,24.7598,24.7758,7300.0
2009-11-10 11:55:00,46.4,46.43,46.36,46.38,7000.0,24.7758,24.7918,24.7545,24.7651,7000.0
2009-11-10 12:00:00,46.38,46.38,46.29,46.3,25300.0,24.7651,24.7651,24.7171,24.7224,25300.0
2009-11-10 12:05:00,46.31,46.35,46.27,46.32,6400.0,24.7278,24.7491,24.7064,24.7331,6400.0
2009-11-10 12:10:00,46.32,46.36,46.29,46.34,2100.0,24.7331,24.7545,24.7171,24.7438,2100.0
2009-11-10 12:15:00,46.33,46.33,46.28,46.29,3100.0,24.7384,24.7384,24.7117,24.7171,3100.0
2009-11-10 12:20:00,46.28,46.32,46.27,46.3,6000.0,24.7117,24.7331,24.7064,24.7224,6000.0
2009-11-10 12:25:00,46.26,46.3,46.15,46.15,1900.0,24.7011,24.7224,24.6423,24.6423,1900.0
2009-11-10 12:30:00,46.11,46.16,46.09,46.16,2100.0,24.621,24.6477,24.6103,24.6477,2100.0
2009-11-10 12:35:00,46.18,46.27,46.15,46.21,5200.0,24.6583,24.7064,24.6423,24.6744,5200.0
2009-11-10 12:40:00,46.25,46.28,46.23,46.28,1600.0,24.6957,24.7117,24.685,24.7117,1600.0
2009-11-10 12:45:00,46.29,46.29,46.2,46.23,900.0,24.7171,24.7171,24.669,24.685,900.0
2009-11-10 12:50:00,46.24,46.29,46.24,46.29,57300.0,24.6904,24.7171,24.6904,24.7171,57300.0
2009-11-10 12:55:00,46.32,46.45,46.3,46.42,3900.0,24.7331,24.8025,24.7224,24.7865,3900.0
2009-11-10 13:00:00,46.45,46.45,46.32,46.39,1700.0,24.8025,24.8025,24.7331,24.7705,1700.0
2009-11-10 13:05:00,46.38,46.38,46.28,46.34,1900.0,24.7651,24.7651,24.7117,24.7438,1900.0
2009-11-10 13:10:00,46.32,46.35,46.32,46.32,1200.0,24.7331,24.7491,24.7331,24.7331,1200.0
2009-11-10 13:15:00,46.3,46.4,46.26,46.4,8800.0,24.7224,24.7758,24.7011,24.7758,8800.0
2009-11-10 13:20:00,46.38,46.42,46.33,46.42,3500.0,24.7651,24.7865,24.7384,24.7865,3500.0
2009-11-10 13:25:00,46.42,46.43,46.35,46.35,1900.0,24.7865,24.7918,24.7491,24.7491,1900.0
2009-11-10 13:30:00,46.35,46.35,46.3,46.31,2800.0,24.7491,24.7491,24.7224,24.7278,2800.0
2009-11-10 13:35:00,46.35,46.37,46.31,46.31,3200.0,24.7491,24.7598,24.7278,24.7278,3200.0
2009-11-10 13:40:00,46.28,46.28,46.23,46.26,4000.0,24.7117,24.7117,24.685,24.7011,4000.0
2009-11-10 13:45:00,46.3,46.33,46.28,46.33,1700.0,24.7224,24.7384,24.7117,24.7384,1700.0
2009-11-10 13:50:00,46.34,46.37,46.28,46.35,13300.0,24.7438,24.7598,24.7117,24.7491,13300.0
2009-11-10 13:55:00,46.35,46.36,46.29,46.35,6700.0,24.7491,24.7545,24.7171,24.7491,6700.0
2009-11-10 14:00:00,46.33,46.35,46.31,46.34,3100.0,24.7384,24.7491,24.7278,24.7438,3100.0
2009-11-10 14:05:00,46.35,46.48,46.33,46.45,9700.0,24.7491,24.8185,24.7384,24.8025,9700.0
2009-11-10 14:10:00,46.45,46.47,46.28,46.28,7600.0,24.8025,24.8132,24.7117,24.7117,7600.0
2009-11-10 14:15:00,46.41,46.5,46.38,46.47,7900.0,24.7812,24.8292,24.7651,24.8132,7900.0
2009-11-10 14:20:00,46.49,46.59,46.49,46.55,8600.0,24.8239,24.8773,24.8239,24.8559,8600.0
2009-11-10 14:25:00,46.56,46.77,46.52,46.74,9000.0,24.8613,24.9734,24.8399,24.9574,9000.0
2009-11-10 14:30:00,46.74,46.84,46.74,46.84,5300.0,24.9574,25.0108,24.9574,25.0108,5300.0
2009-11-10 14:35:00,46.85,46.92,46.83,46.85,3800.0,25.0161,25.0535,25.0054,25.0161,3800.0
2009-11-10 14:40:00,46.85,46.85,46.68,46.7,3800.0,25.0161,25.0161,24.9253,24.936,3800.0
2009-11-10 14:45:00,46.7,46.73,46.63,46.71,2500.0,24.936,24.952,24.8986,24.9413,2500.0
2009-11-10 14:50:00,46.71,46.77,46.68,46.72,3900.0,24.9413,24.9734,24.9253,24.9467,3900.0
2009-11-10 14:55:00,46.73,46.75,46.69,46.7,3000.0,24.952,24.9627,24.9307,24.936,3000.0
2009-11-10 15:00:00,46.69,46.71,46.62,46.69,2500.0,24.9307,24.9413,24.8933,24.9307,2500.0
2009-11-10 15:05:00,46.72,46.77,46.72,46.76,1200.0,24.9467,24.9734,24.9467,24.968,1200.0
2009-11-10 15:10:00,46.77,46.83,46.72,46.81,6800.0,24.9734,25.0054,24.9467,24.9947,6800.0
2009-11-10 15:15:00,46.8,46.85,46.76,46.77,24700.0,24.9894,25.0161,24.968,24.9734,24700.0
2009-11-10 15:20:00,46.77,46.8,46.7,46.77,14800.0,24.9734,24.9894,24.936,24.9734,14800.0
2009-11-10 15:25:00,46.79,46.83,46.75,46.79,11700.0,24.9841,25.0054,24.9627,24.9841,11700.0
2009-11-10 15:30:00,46.78,46.8,46.68,46.77,14700.0,24.9787,24.9894,24.9253,24.9734,14700.0
2009-11-10 15:35:00,46.77,46.8,46.74,46.79,8600.0,24.9734,24.9894,24.9574,24.9841,8600.0
2009-11-10 15:40:00,46.76,46.76,46.47,46.54,19800.0,24.968,24.968,24.8132,24.8506,19800.0
2009-11-10 15:45:00,46.55,46.55,46.46,46.55,22300.0,24.8559,24.8559,24.8079,24.8559,22300.0
2009-11-10 15:50:00,46.55,46.55,46.44,46.45,30900.0,24.8559,24.8559,24.7972,24.8025,30900.0
2009-11-10 15:55:00,46.45,46.47,46.32,46.35,92200.0,24.8025,24.8132,24.7331,24.7491,92200.0
2009-11-11 09:30:00,46.55,46.91,46.55,46.91,86900.0,24.8559,25.0481,24.8559,25.0481,86900.0
2009-11-11 09:35:00,46.91,47.04,46.75,47.0,10600.0,25.0481,25.1176,24.9627,25.0962,10600.0
2009-11-11 09:40:00,47.08,47.23,47.0,47.2,12300.0,25.1389,25.219,25.0962,25.203,12300.0
2009-11-11 09:45:00,47.21,47.21,47.04,47.04,10900.0,25.2083,25.2083,25.1176,25.1176,10900.0
2009-11-11 09:50:00,47.05,47.09,46.94,46.94,3300.0,25.1229,25.1443,25.0642,25.0642,3300.0
2009-11-11 09:55:00,46.94,47.07,46.93,47.0,14700.0,25.0642,25.1336,25.0588,25.0962,14700.0
2009-11-11 10:00:00,47.01,47.29,47.0,47.13,14500.0,25.1015,25.251,25.0962,25.1656,14500.0
2009-11-11 10:05:00,47.13,47.39,47.12,47.34,9100.0,25.1656,25.3044,25.1603,25.2777,9100.0
2009-11-11 10:10:00,47.34,47.4,47.31,47.4,8700.0,25.2777,25.3098,25.2617,25.3098,8700.0
2009-11-11 10:15:00,47.4,47.46,47.32,47.34,10100.0,25.3098,25.3418,25.2671,25.2777,10100.0
2009-11-11 10:20:00,47.36,47.43,47.33,47.4,9700.0,25.2884,25.3258,25.2724,25.3098,9700.0
2009-11-11 10:25:00,47.39,47.5,47.37,47.45,12900.0,25.3044,25.3632,25.2938,25.3365,12900.0
2009-11-11 10:30:00,47.45,47.45,47.32,47.37,4100.0,25.3365,25.3365,25.2671,25.2938,4100.0
2009-11-11 10:35:00,47.4,47.47,47.32,47.47,7300.0,25.3098,25.3472,25.2671,25.3472,7300.0
2009-11-11 10:40:00,47.47,47.48,47.27,47.3,10900.0,25.3472,25.3525,25.2404,25.2564,10900.0
2009-11-11 10:45:00,47.32,47.35,47.23,47.24,6100.0,25.2671,25.2831,25.219,25.2243,6100.0
2009-11-11 10:50:00,47.21,47.21,46.9,47.02,20200.0,25.2083,25.2083,25.0428,25.1069,20200.0
2009-11-11 10:55:00,47.02,47.14,47.0,47.05,26500.0,25.1069,25.171,25.0962,25.1229,26500.0
2009-11-11 11:00:00,47.04,47.09,46.94,47.04,5000.0,25.1176,25.1443,25.0642,25.1176,5000.0
2009-11-11 11:05:00,47.03,47.08,46.94,46.94,6400.0,25.1122,25.1389,25.0642,25.0642,6400.0
2009-11-11 11:10:00,46.94,46.99,46.8,46.9,8100.0,25.0642,25.0909,24.9894,25.0428,8100.0
2009-11-11 11:15:00,46.88,46.93,46.75,46.88,15000.0,25.0321,25.0588,24.9627,25.0321,15000.0
2009-11-11 11:20:00,46.87,46.92,46.79,46.85,5400.0,25.0268,25.0535,24.9841,25.0161,5400.0
2009-11-11 11:25:00,46.82,46.88,46.78,46.86,4600.0,25.0001,25.0321,24.9787,25.0214,4600.0
2009-11-11 11:30:00,46.79,46.94,46.79,46.94,3200.0,24.9841,25.0642,24.9841,25.0642,3200.0
2009-11-11 11:35:00,46.94,47.12,46.92,47.11,3000.0,25.0642,25.1603,25.0535,25.1549,3000.0
2009-11-11 11:40:00,47.11,47.19,47.06,47.08,12200.0,25.1549,25.1976,25.1282,25.1389,12200.0
2009-11-11 11:45:00,47.09,47.21,47.09,47.13,5200.0,25.1443,25.2083,25.1443,25.1656,5200.0
2009-11-11 11:50:00,47.13,47.14,47.01,47.07,9700.0,25.1656,25.171,25.1015,25.1336,9700.0
2009-11-11 11:55:00,47.03,47.04,46.91,46.96,6200.0,25.1122,25.1176,25.0481,25.0748,6200.0
2009-11-11 12:00:00,46.95,46.96,46.88,46.88,5100.0,25.0695,25.0748,25.0321,25.0321,5100.0
2009-11-11 12:05:00,46.89,47.02,46.85,46.99,14100.0,25.0375,25.1069,25.0161,25.0909,14100.0
2009-11-11 12:10:00,47.01,47.06,47.01,47.01,5500.0,25.1015,25.1282,25.1015,25.1015,5500.0
2009-11-11 12:15:00,47.01,47.04,46.91,46.97,7900.0,25.1015,25.1176,25.0481,25.0802,7900.0
2009-11-11 12:20:00,46.94,47.01,46.94,46.97,3000.0,25.0642,25.1015,25.0642,25.0802,3000.0
2009-11-11 12:25:00,46.97,47.03,46.96,46.97,7800.0,25.0802,25.1122,25.0748,25.0802,7800.0
2009-11-11 12:30:00,46.97,47.02,46.97,47.0,7300.0,25.0802,25.1069,25.0802,25.0962,7300.0
2009-11-11 12:35:00,47.0,47.03,46.95,46.99,15100.0,25.0962,25.1122,25.0695,25.0909,15100.0
2009-11-11 12:40:00,46.99,47.01,46.95,46.99,5400.0,25.0909,25.1015,25.0695,25.0909,5400.0
2009-11-11 12:45:00,46.99,47.02,46.94,47.0,10100.0,25.0909,25.1069,25.0642,25.0962,10100.0
2009-11-11 12:50:00,47.0,47.04,46.96,47.03,4300.0,25.0962,25.1176,25.0748,25.1122,4300.0
2009-11-11 12:55:00,47.01,47.03,46.87,46.88,6300.0,25.1015,25.1122,25.0268,25.0321,6300.0
2009-11-11 13:00:00,46.88,46.89,46.76,46.88,6800.0,25.0321,25.0375,24.968,25.0321,6800.0
2009-11-11 13:05:00,46.88,46.93,46.84,46.91,4000.0,25.0321,25.0588,25.0108,25.0481,4000.0
2009-11-11 13:10:00,46.91,46.92,46.85,46.92,4600.0,25.0481,25.0535,25.0161,25.0535,4600.0
2009-11-11 13:15:00,46.92,46.92,46.88,46.9,4500.0,25.0535,25.0535,25.0321,25.0428,4500.0
2009-11-11 13:20:00,46.92,46.96,46.9,46.96,1300.0,25.0535,25.0748,25.0428,25.0748,1300.0
2009-11-11 13:25:00,46.98,46.98,46.89,46.9,3200.0,25.0855,25.0855,25.0375,25.0428,3200.0
2009-11-11 13:30:00,46.91,46.93,46.88,46.89,6100.0,25.0481,25.0588,25.0321,25.0375,6100.0
2009-11-11 13:35:00,46.87,46.87,46.77,46.77,2000.0,25.0268,25.0268,24.9734,24.9734,2000.0
2009-11-11 13:40:00,46.77,46.82,46.75,46.77,4500.0,24.9734,25.0001,24.9627,24.9734,4500.0
2009-11-11 13:45:00,46.73,46.84,46.72,46.75,6500.0,24.952,25.0108,24.9467,24.9627,6500.0
2009-11-11 13:50:00,46.75,46.84,46.74,46.8,5500.0,24.9627,25.0108,24.9574,24.9894,5500.0
2009-11-11 13:55:00,46.8,46.84,46.73,46.75,6400.0,24.9894,25.0108,24.952,24.9627,6400.0
2009-11-11 14:00:00,46.75,46.77,46.7,46.71,5200.0,24.9627,24.9734,24.936,24.9413,5200.0
2009-11-11 14:05:00,46.7,46.89,46.7,46.89,5700.0,24.936,25.0375,24.936,25.0375,5700.0
2009-11-11 14:10:00,46.87,46.88,46.8,46.81,8300.0,25.0268,25.0321,24.9894,24.9947,8300.0
2009-11-11 14:15:00,46.82,46.84,46.78,46.84,8500.0,25.0001,25.0108,24.9787,25.0108,8500.0
2009-11-11 14:20:00,46.83,46.88,46.8,46.8,4600.0,25.0054,25.0321,24.9894,24.9894,4600.0
2009-11-11 14:25:00,46.75,46.84,46.75,46.8,7000.0,24.9627,25.0108,24.9627,24.9894,7000.0
2009-11-11 14:30:00,46.8,46.93,46.77,46.85,6000.0,24.9894,25.0588,24.9734,25.0161,6000.0
2009-11-11 14:35:00,46.87,46.95,46.85,46.93,8000.0,25.0268,25.0695,25.0161,25.0588,8000.0
2009-11-11 14:40:00,46.94,46.95,46.83,46.84,6100.0,25.0642,25.0695,25.0054,25.0108,6100.0
2009-11-11 14:45:00,46.83,46.86,46.8,46.82,8800.0,25.0054,25.0214,24.9894,25.0001,8800.0
2009-11-11 14:50:00,46.82,46.9,46.82,46.82,11500.0,25.0001,25.0428,25.0001,25.0001,11500.0
2009-11-11 14:55:00,46.82,46.84,46.74,46.78,66000.0,25.0001,25.0108,24.9574,24.9787,66000.0
2009-11-11 15:00:00,46.78,46.91,46.76,46.87,15700.0,24.9787,25.0481,24.968,25.0268,15700.0
2009-11-11 15:05:00,46.86,46.96,46.86,46.94,12500.0,25.0214,25.0748,25.0214,25.0642,12500.0
2009-11-11 15:10:00,46.94,46.95,46.78,46.95,11300.0,25.0642,25.0695,24.9787,25.0695,11300.0
2009-11-11 15:15:00,46.92,46.95,46.84,46.95,8500.0,25.0535,25.0695,25.0108,25.0695,8500.0
2009-11-11 15:20:00,46.95,47.01,46.93,46.96,9700.0,25.0695,25.1015,25.0588,25.0748,9700.0
2009-11-11 15:25:00,46.97,47.05,46.93,47.05,9500.0,25.0802,25.1229,25.0588,25.1229,9500.0
2009-11-11 15:30:00,47.05,47.08,46.96,47.02,16500.0,25.1229,25.1389,25.0748,25.1069,16500.0
2009-11-11 15:35:00,47.01,47.22,47.01,47.19,22300.0,25.1015,25.2137,25.1015,25.1976,22300.0
2009-11-11 15:40:00,47.18,47.4,47.17,47.33,26200.0,25.1923,25.3098,25.187,25.2724,26200.0
2009-11-11 15:45:00,47.35,47.48,47.33,47.48,26900.0,25.2831,25.3525,25.2724,25.3525,26900.0
2009-11-11 15:50:00,47.47,47.5,47.39,47.45,35100.0,25.3472,25.3632,25.3044,25.3365,35100.0
2009-11-11 15:55:00,47.46,47.59,47.45,47.51,215600.0,25.3418,25.4112,25.3365,25.3685,215600.0
2009-11-12 09:30:00,47.65,48.0,47.55,47.55,51400.0,25.4433,25.6302,25.3899,25.3899,51400.0
2009-11-12 09:35:00,47.55,47.59,47.47,47.47,17900.0,25.3899,25.4112,25.3472,25.3472,17900.0
2009-11-12 09:40:00,47.43,47.52,47.4,47.4,25800.0,25.3258,25.3739,25.3098,25.3098,25800.0
2009-11-12 09:45:00,47.39,47.52,47.3,47.48,18100.0,25.3044,25.3739,25.2564,25.3525,18100.0
2009-11-12 09:50:00,47.48,47.63,47.41,47.55,21600.0,25.3525,25.4326,25.3151,25.3899,21600.0
2009-11-12 09:55:00,47.57,47.78,47.56,47.71,35900.0,25.4006,25.5127,25.3952,25.4753,35900.0
2009-11-12 10:00:00,47.73,47.88,47.65,47.68,18900.0,25.486,25.5661,25.4433,25.4593,18900.0
2009-11-12 10:05:00,47.68,47.68,47.54,47.59,16500.0,25.4593,25.4593,25.3845,25.4112,16500.0
2009-11-12 10:10:00,47.59,47.63,47.48,47.6,47700.0,25.4112,25.4326,25.3525,25.4166,47700.0
2009-11-12 10:15:00,47.6,47.65,47.5,47.5,43400.0,25.4166,25.4433,25.3632,25.3632,43400.0
2009-11-12 10:20:00,47.5,47.55,47.46,47.52,21200.0,25.3632,25.3899,25.3418,25.3739,21200.0
2009-11-12 10:25:00,47.52,47.56,47.43,47.43,23100.0,25.3739,25.3952,25.3258,25.3258,23100.0
2009-11-12 10:30:00,47.42,47.52,47.36,47.46,22700.0,25.3205,25.3739,25.2884,25.3418,22700.0
2009-11-12 10:35:00,47.45,47.62,47.45,47.53,22200.0,25.3365,25.4273,25.3365,25.3792,22200.0
2009-11-12 10:40:00,47.54,47.58,47.47,47.58,10800.0,25.3845,25.4059,25.3472,25.4059,10800.0
2009-11-12 10:45:00,47.58,47.66,47.52,47.54,15900.0,25.4059,25.4486,25.3739,25.3845,15900.0
2009-11-12 10:50:00,47.54,47.6,47.5,47.6,20300.0,25.3845,25.4166,25.3632,25.4166,20300.0
2009-11-12 10:55:00,47.56,47.59,47.42,47.46,12100.0,25.3952,25.4112,25.3205,25.3418,12100.0
2009-11-12 11:00:00,47.46,47.46,47.37,47.41,15300.0,25.3418,25.3418,25.2938,25.3151,15300.0
2009-11-12 11:05:00,47.41,47.42,47.29,47.32,13900.0,25.3151,25.3205,25.251,25.2671,13900.0
2009-11-12 11:10:00,47.32,47.34,47.19,47.21,14700.0,25.2671,25.2777,25.1976,25.2083,14700.0
2009-11-12 11:15:00,47.15,47.33,47.14,47.33,7400.0,25.1763,25.2724,25.171,25.2724,7400.0
2009-11-12 11:20:00,47.28,47.3,47.18,47.24,7500.0,25.2457,25.2564,25.1923,25.2243,7500.0
2009-11-12 11:25:00,47.24,47.28,47.13,47.2,6300.0,25.2243,25.2457,25.1656,25.203,6300.0
2009-11-12 11:30:00,47.14,47.2,47.01,47.09,13600.0,25.171,25.203,25.1015,25.1443,13600.0
2009-11-12 11:35:00,47.06,47.25,47.03,47.2,22300.0,25.1282,25.2297,25.1122,25.203,22300.0
2009-11-12 11:40:00,47.24,47.31,47.24,47.3,5400.0,25.2243,25.2617,25.2243,25.2564,5400.0
2009-11-12 11:45:00,47.34,47.35,47.25,47.25,6300.0,25.2777,25.2831,25.2297,25.2297,6300.0
2009-11-12 11:50:00,47.22,47.25,47.16,47.2,9400.0,25.2137,25.2297,25.1816,25.203,9400.0
2009-11-12 11:55:00,47.2,47.33,47.19,47.3,11900.0,25.203,25.2724,25.1976,25.2564,11900.0
2009-11-12 12:00:00,47.3,47.32,47.23,47.23,9900.0,25.2564,25.2671,25.219,25.219,9900.0
2009-11-12 12:05:00,47.22,47.4,47.22,47.4,10100.0,25.2137,25.3098,25.2137,25.3098,10100.0
2009-11-12 12:10:00,47.38,47.41,47.35,47.41,10100.0,25.2991,25.3151,25.2831,25.3151,10100.0
2009-11-12 12:15:00,47.38,47.41,47.34,47.38,5100.0,25.2991,25.3151,25.2777,25.2991,5100.0
2009-11-12 12:20:00,47.4,47.4,47.38,47.38,2700.0,25.3098,25.3098,25.2991,25.2991,2700.0
2009-11-12 12:25:00,47.35,47.38,47.32,47.32,2600.0,25.2831,25.2991,25.2671,25.2671,2600.0
2009-11-12 12:30:00,47.31,47.31,47.17,47.17,5600.0,25.2617,25.2617,25.187,25.187,5600.0
2009-11-12 12:35:00,47.19,47.28,47.19,47.27,5800.0,25.1976,25.2457,25.1976,25.2404,5800.0
2009-11-12 12:40:00,47.28,47.28,47.22,47.22,5400.0,25.2457,25.2457,25.2137,25.2137,5400.0
2009-11-12 12:45:00,47.22,47.27,47.2,47.26,5600.0,25.2137,25.2404,25.203,25.235,5600.0
2009-11-12 12:50:00,47.27,47.34,47.25,47.26,6000.0,25.2404,25.2777,25.2297,25.235,6000.0
2009-11-12 12:55:00,47.27,47.37,47.27,47.27,7400.0,25.2404,25.2938,25.2404,25.2404,7400.0
2009-11-12 13:00:00,47.24,47.28,47.12,47.22,8600.0,25.2243,25.2457,25.1603,25.2137,8600.0
2009-11-12 13:05:00,47.2,47.2,46.9,46.92,12900.0,25.203,25.203,25.0428,25.0535,12900.0
2009-11-12 13:10:00,46.94,47.0,46.91,46.94,5200.0,25.0642,25.0962,25.0481,25.0642,5200.0
2009-11-12 13:15:00,46.94,46.97,46.89,46.97,7300.0,25.0642,25.0802,25.0375,25.0802,7300.0
2009-11-12 13:20:00,46.96,46.99,46.95,46.98,3700.0,25.0748,25.0909,25.0695,25.0855,3700.0
2009-11-12 13:25:00,46.97,47.01,46.95,47.01,5000.0,25.0802,25.1015,25.0695,25.1015,5000.0
2009-11-12 13:30:00,47.04,47.05,47.02,47.04,8600.0,25.1176,25.1229,25.1069,25.1176,8600.0
2009-11-12 13:35:00,47.01,47.04,47.01,47.01,900.0,25.1015,25.1176,25.1015,25.1015,900.0
2009-11-12 13:40:00,47.01,47.01,46.92,46.97,5600.0,25.1015,25.1015,25.0535,25.0802,5600.0
2009-11-12 13:45:00,46.97,47.04,46.97,47.04,3000.0,25.0802,25.1176,25.0802,25.1176,3000.0
2009-11-12 13:50:00,47.03,47.03,46.92,46.94,4500.0,25.1122,25.1122,25.0535,25.0642,4500.0
2009-11-12 13:55:00,46.94,46.95,46.9,46.93,7300.0,25.0642,25.0695,25.0428,25.0588,7300.0
2009-11-12 14:00:00,46.91,47.0,46.91,46.97,4100.0,25.0481,25.0962,25.0481,25.0802,4100.0
2009-11-12 14:05:00,46.98,47.02,46.94,46.95,4900.0,25.0855,25.1069,25.0642,25.0695,4900.0
2009-11-12 14:10:00,46.96,47.05,46.93,47.04,3500.0,25.0748,25.1229,25.0588,25.1176,3500.0
2009-11-12 14:15:00,47.04,47.07,46.97,46.99,5000.0,25.1176,25.1336,25.0802,25.0909,5000.0
2009-11-12 14:20:00,47.0,47.01,46.91,46.91,10100.0,25.0962,25.1015,25.0481,25.0481,10100.0
2009-11-12 14:25:00,46.94,47.0,46.94,46.97,5000.0,25.0642,25.0962,25.0642,25.0802,5000.0
2009-11-12 14:30:00,46.99,47.05,46.98,47.03,2100.0,25.0909,25.1229,25.0855,25.1122,2100.0
2009-11-12 14:35:00,47.0,47.03,46.94,46.94,92800.0,25.0962,25.1122,25.0642,25.0642,92800.0
2009-11-12 14:40:00,46.91,46.92,46.78,46.86,11600.0,25.0481,25.0535,24.9787,25.0214,11600.0
2009-11-12 14:45:00,46.9,46.91,46.77,46.78,6000.0,25.0428,25.0481,24.9734,24.9787,6000.0
2009-11-12 14:50:00,46.75,46.88,46.75,46.83,5200.0,24.9627,25.0321,24.9627,25.0054,5200.0
2009-11-12 14:55:00,46.84,46.84,46.74,46.77,6300.0,25.0108,25.0108,24.9574,24.9734,6300.0
2009-11-12 15:00:00,46.74,46.89,46.72,46.72,10700.0,24.9574,25.0375,24.9467,24.9467,10700.0
2009-11-12 15:05:00,46.73,46.87,46.73,46.81,9200.0,24.952,25.0268,24.952,24.9947,9200.0
2009-11-12 15:10:00,46.78,46.79,46.67,46.71,9800.0,24.9787,24.9841,24.92,24.9413,9800.0
2009-11-12 15:15:00,46.71,46.81,46.71,46.78,7100.0,24.9413,24.9947,24.9413,24.9787,7100.0
2009-11-12 15:20:00,46.75,46.76,46.62,46.68,8700.0,24.9627,24.968,24.8933,24.9253,8700.0
2009-11-12 15:25:00,46.67,46.76,46.65,46.71,14800.0,24.92,24.968,24.9093,24.9413,14800.0
2009-11-12 15:30:00,46.71,46.81,46.67,46.8,15800.0,24.9413,24.9947,24.92,24.9894,15800.0
2009-11-12 15:35:00,46.79,46.79,46.59,46.62,9800.0,24.9841,24.9841,24.8773,24.8933,9800.0
2009-11-12 15:40:00,46.62,46.8,46.61,46.71,25600.0,24.8933,24.9894,24.888,24.9413,25600.0
2009-11-12 15:45:00,46.74,46.81,46.67,46.71,21100.0,24.9574,24.9947,24.92,24.9413,21100.0
2009-11-12 15:50:00,46.69,46.76,46.61,46.7,23100.0,24.9307,24.968,24.888,24.936,23100.0
2009-11-12 15:55:00,46.69,46.75,46.57,46.73,78500.0,24.9307,24.9627,24.8666,24.952,78500.0
2009-11-13 09:30:00,47.13,47.13,46.88,46.9,7300.0,25.1656,25.1656,25.0321,25.0428,7300.0
2009-11-13 09:35:00,46.92,46.94,46.81,46.83,3100.0,25.0535,25.0642,24.9947,25.0054,3100.0
2009-11-13 09:40:00,46.83,47.0,46.8,46.93,18700.0,25.0054,25.0962,24.9894,25.0588,18700.0
2009-11-13 09:45:00,46.94,46.99,46.92,46.98,10300.0,25.0642,25.0909,25.0535,25.0855,10300.0
2009-11-13 09:50:00,46.98,47.03,46.74,46.76,43800.0,25.0855,25.1122,24.9574,24.968,43800.0
2009-11-13 09:55:00,46.76,46.85,46.59,46.8,9200.0,24.968,25.0161,24.8773,24.9894,9200.0
2009-11-13 10:00:00,46.76,46.94,46.68,46.88,4800.0,24.968,25.0642,24.9253,25.0321,4800.0
2009-11-13 10:05:00,46.87,46.92,46.81,46.88,6300.0,25.0268,25.0535,24.9947,25.0321,6300.0
2009-11-13 10:10:00,46.89,47.13,46.87,47.13,16300.0,25.0375,25.1656,25.0268,25.1656,16300.0
2009-11-13 10:15:00,47.15,47.17,47.1,47.12,2800.0,25.1763,25.187,25.1496,25.1603,2800.0
2009-11-13 10:20:00,47.12,47.33,47.12,47.32,4000.0,25.1603,25.2724,25.1603,25.2671,4000.0
2009-11-13 10:25:00,47.36,47.49,47.35,47.35,19500.0,25.2884,25.3578,25.2831,25.2831,19500.0
2009-11-13 10:30:00,47.35,47.42,47.28,47.42,2700.0,25.2831,25.3205,25.2457,25.3205,2700.0
2009-11-13 10:35:00,47.42,47.51,47.42,47.44,17400.0,25.3205,25.3685,25.3205,25.3311,17400.0
2009-11-13 10:40:00,47.44,47.53,47.39,47.51,14300.0,25.3311,25.3792,25.3044,25.3685,14300.0
2009-11-13 10:45:00,47.51,47.6,47.46,47.46,3000.0,25.3685,25.4166,25.3418,25.3418,3000.0
2009-11-13 10:50:00,47.45,47.52,47.42,47.44,6000.0,25.3365,25.3739,25.3205,25.3311,6000.0
2009-11-13 10:55:00,47.4,47.48,47.4,47.44,6900.0,25.3098,25.3525,25.3098,25.3311,6900.0
2009-11-13 11:00:00,47.44,47.49,47.4,47.44,11900.0,25.3311,25.3578,25.3098,25.3311,11900.0
2009-11-13 11:05:00,47.43,47.45,47.37,47.39,3900.0,25.3258,25.3365,25.2938,25.3044,3900.0
2009-11-13 11:10:00,47.37,47.43,47.36,47.41,6600.0,25.2938,25.3258,25.2884,25.3151,6600.0
2009-11-13 11:15:00,47.4,47.46,47.39,47.46,2200.0,25.3098,25.3418,25.3044,25.3418,2200.0
2009-11-13 11:20:00,47.49,47.54,47.47,47.48,3700.0,25.3578,25.3845,25.3472,25.3525,3700.0
2009-11-13 11:25:00,47.47,47.54,47.45,47.45,16400.0,25.3472,25.3845,25.3365,25.3365,16400.0
2009-11-13 11:30:00,47.48,47.5,47.46,47.49,1500.0,25.3525,25.3632,25.3418,25.3578,1500.0
2009-11-13 11:35:00,47.48,47.56,47.48,47.54,1400.0,25.3525,25.3952,25.3525,25.3845,1400.0
2009-11-13 11:40:00,47.55,47.55,47.43,47.45,4200.0,25.3899,25.3899,25.3258,25.3365,4200.0
2009-11-13 11:45:00,47.5,47.51,47.47,47.51,2200.0,25.3632,25.3685,25.3472,25.3685,2200.0
2009-11-13 11:50:00,47.49,47.52,47.46,47.47,6200.0,25.3578,25.3739,25.3418,25.3472,6200.0
2009-11-13 11:55:00,47.47,47.49,47.42,47.43,5200.0,25.3472,25.3578,25.3205,25.3258,5200.0
2009-11-13 12:00:00,47.43,47.49,47.43,47.46,10300.0,25.3258,25.3578,25.3258,25.3418,10300.0
2009-11-13 12:05:00,47.44,47.49,47.41,47.48,4200.0,25.3311,25.3578,25.3151,25.3525,4200.0
2009-11-13 12:10:00,47.48,47.5,47.45,47.45,11800.0,25.3525,25.3632,25.3365,25.3365,11800.0
2009-11-13 12:15:00,47.48,47.6,47.48,47.58,2300.0,25.3525,25.4166,25.3525,25.4059,2300.0
2009-11-13 12:20:00,47.59,47.68,47.59,47.64,4700.0,25.4112,25.4593,25.4112,25.4379,4700.0
2009-11-13 12:25:00,47.64,47.66,47.59,47.62,5800.0,25.4379,25.4486,25.4112,25.4273,5800.0
2009-11-13 12:30:00,47.61,47.68,47.58,47.59,6500.0,25.4219,25.4593,25.4059,25.4112,6500.0
2009-11-13 12:35:00,47.56,47.7,47.56,47.6,10300.0,25.3952,25.47,25.3952,25.4166,10300.0
2009-11-13 12:40:00,47.64,47.64,47.52,47.54,7000.0,25.4379,25.4379,25.3739,25.3845,7000.0
2009-11-13 12:45:00,47.55,47.61,47.54,47.54,12600.0,25.3899,25.4219,25.3845,25.3845,12600.0
2009-11-13 12:50:00,47.56,47.62,47.55,47.62,4100.0,25.3952,25.4273,25.3899,25.4273,4100.0
2009-11-13 12:55:00,47.62,47.68,47.58,47.58,16800.0,25.4273,25.4593,25.4059,25.4059,16800.0
2009-11-13 13:00:00,47.58,47.59,47.54,47.54,6700.0,25.4059,25.4112,25.3845,25.3845,6700.0
2009-11-13 13:05:00,47.54,47.57,47.53,47.56,3300.0,25.3845,25.4006,25.3792,25.3952,3300.0
2009-11-13 13:10:00,47.58,47.6,47.52,47.52,5700.0,25.4059,25.4166,25.3739,25.3739,5700.0
2009-11-13 13:15:00,47.51,47.58,47.5,47.54,3300.0,25.3685,25.4059,25.3632,25.3845,3300.0
2009-11-13 13:20:00,47.57,47.63,47.55,47.6,11100.0,25.4006,25.4326,25.3899,25.4166,11100.0
2009-11-13 13:25:00,47.59,47.63,47.59,47.63,3500.0,25.4112,25.4326,25.4112,25.4326,3500.0
2009-11-13 13:30:00,47.61,47.66,47.6,47.66,5700.0,25.4219,25.4486,25.4166,25.4486,5700.0
2009-11-13 13:35:00,47.66,47.71,47.65,47.7,2800.0,25.4486,25.4753,25.4433,25.47,2800.0
2009-11-13 13:40:00,47.69,47.69,47.61,47.61,3600.0,25.4646,25.4646,25.4219,25.4219,3600.0
2009-11-13 13:45:00,47.61,47.67,47.59,47.59,8200.0,25.4219,25.454,25.4112,25.4112,8200.0
2009-11-13 13:50:00,47.59,47.67,47.58,47.66,4400.0,25.4112,25.454,25.4059,25.4486,4400.0
2009-11-13 13:55:00,47.65,47.67,47.56,47.56,5300.0,25.4433,25.454,25.3952,25.3952,5300.0
2009-11-13 14:00:00,47.59,47.64,47.57,47.63,7500.0,25.4112,25.4379,25.4006,25.4326,7500.0
2009-11-13 14:05:00,47.62,47.63,47.57,47.57,6700.0,25.4273,25.4326,25.4006,25.4006,6700.0
2009-11-13 14:10:00,47.58,47.6,47.55,47.59,4400.0,25.4059,25.4166,25.3899,25.4112,4400.0
2009-11-13 14:15:00,47.59,47.65,47.58,47.59,5900.0,25.4112,25.4433,25.4059,25.4112,5900.0
2009-11-13 14:20:00,47.62,47.62,47.5,47.57,12200.0,25.4273,25.4273,25.3632,25.4006,12200.0
2009-11-13 14:25:00,47.58,47.59,47.51,47.56,3700.0,25.4059,25.4112,25.3685,25.3952,3700.0
2009-11-13 14:30:00,47.55,47.58,47.49,47.51,7700.0,25.3899,25.4059,25.3578,25.3685,7700.0
2009-11-13 14:35:00,47.51,47.54,47.47,47.49,7300.0,25.3685,25.3845,25.3472,25.3578,7300.0
2009-11-13 14:40:00,47.49,47.55,47.44,47.48,4100.0,25.3578,25.3899,25.3311,25.3525,4100.0
2009-11-13 14:45:00,47.47,47.54,47.37,47.38,8800.0,25.3472,25.3845,25.2938,25.2991,8800.0
2009-11-13 14:50:00,47.38,47.4,47.29,47.37,6800.0,25.2991,25.3098,25.251,25.2938,6800.0
2009-11-13 14:55:00,47.36,47.38,47.28,47.3,4000.0,25.2884,25.2991,25.2457,25.2564,4000.0
2009-11-13 15:00:00,47.3,47.35,47.28,47.29,6900.0,25.2564,25.2831,25.2457,25.251,6900.0
2009-11-13 15:05:00,47.29,47.39,47.28,47.35,6400.0,25.251,25.3044,25.2457,25.2831,6400.0
2009-11-13 15:10:00,47.36,47.46,47.34,47.35,8100.0,25.2884,25.3418,25.2777,25.2831,8100.0
2009-11-13 15:15:00,47.38,47.42,47.35,47.38,7700.0,25.2991,25.3205,25.2831,25.2991,7700.0
2009-11-13 15:20:00,47.39,47.4,47.33,47.33,6100.0,25.3044,25.3098,25.2724,25.2724,6100.0
2009-11-13 15:25:00,47.33,47.43,47.32,47.37,10400.0,25.2724,25.3258,25.2671,25.2938,10400.0
2009-11-13 15:30:00,47.36,47.55,47.3,47.54,15500.0,25.2884,25.3899,25.2564,25.3845,15500.0
2009-11-13 15:35:00,47.53,47.55,47.4,47.4,15100.0,25.3792,25.3899,25.3098,25.3098,15100.0
2009-11-13 15:40:00,47.41,47.67,47.4,47.66,29100.0,25.3151,25.454,25.3098,25.4486,29100.0
2009-11-13 15:45:00,47.67,47.72,47.58,47.68,30600.0,25.454,25.4806,25.4059,25.4593,30600.0
2009-11-13 15:50:00,47.68,47.8,47.6,47.76,36800.0,25.4593,25.5234,25.4166,25.502,36800.0
2009-11-13 15:55:00,47.78,47.88,47.74,47.79,48000.0,25.5127,25.5661,25.4913,25.518,48000.0
2009-11-16 09:30:00,48.07,48.07,47.64,47.94,9100.0,25.6675,25.6675,25.4379,25.5981,9100.0
2009-11-16 09:35:00,47.85,47.91,47.74,47.84,12200.0,25.5501,25.5821,25.4913,25.5447,12200.0
2009-11-16 09:40:00,47.89,48.03,47.89,48.01,20000.0,25.5714,25.6462,25.5714,25.6355,20000.0
2009-11-16 09:45:00,48.0,48.02,47.92,47.93,18300.0,25.6302,25.6408,25.5874,25.5928,18300.0
2009-11-16 09:50:00,47.91,48.03,47.9,48.01,23700.0,25.5821,25.6462,25.5768,25.6355,23700.0
2009-11-16 09:55:00,48.01,48.26,48.01,48.26,20600.0,25.6355,25.769,25.6355,25.769,20600.0
2009-11-16 10:00:00,48.24,48.31,48.16,48.23,13700.0,25.7583,25.7957,25.7156,25.753,13700.0
2009-11-16 10:05:00,48.23,48.41,48.23,48.33,13500.0,25.753,25.8491,25.753,25.8064,13500.0
2009-11-16 10:10:00,48.33,48.5,48.31,48.5,17300.0,25.8064,25.8971,25.7957,25.8971,17300.0
2009-11-16 10:15:00,48.47,48.52,48.46,48.48,9200.0,25.8811,25.9078,25.8758,25.8865,9200.0
2009-11-16 10:20:00,48.5,48.5,48.39,48.44,12900.0,25.8971,25.8971,25.8384,25.8651,12900.0
2009-11-16 10:25:00,48.45,48.49,48.4,48.46,11400.0,25.8704,25.8918,25.8437,25.8758,11400.0
2009-11-16 10:30:00,48.46,48.48,48.44,48.47,9100.0,25.8758,25.8865,25.8651,25.8811,9100.0
2009-11-16 10:35:00,48.45,48.52,48.42,48.51,13500.0,25.8704,25.9078,25.8544,25.9025,13500.0
2009-11-16 10:40:00,48.51,48.52,48.4,48.41,15300.0,25.9025,25.9078,25.8437,25.8491,15300.0
2009-11-16 10:45:00,48.42,48.45,48.41,48.42,3300.0,25.8544,25.8704,25.8491,25.8544,3300.0
2009-11-16 10:50:00,48.42,48.43,48.36,48.38,5600.0,25.8544,25.8598,25.8224,25.8331,5600.0
2009-11-16 10:55:00,48.38,48.4,48.38,48.39,4100.0,25.8331,25.8437,25.8331,25.8384,4100.0
2009-11-16 11:00:00,48.38,48.41,48.36,48.41,8900.0,25.8331,25.8491,25.8224,25.8491,8900.0
2009-11-16 11:05:00,48.41,48.42,48.3,48.34,10100.0,25.8491,25.8544,25.7903,25.8117,10100.0
2009-11-16 11:10:00,48.33,48.33,48.22,48.26,8700.0,25.8064,25.8064,25.7476,25.769,8700.0
2009-11-16 11:15:00,48.27,48.33,48.27,48.33,2700.0,25.7743,25.8064,25.7743,25.8064,2700.0
2009-11-16 11:20:00,48.31,48.39,48.3,48.38,7500.0,25.7957,25.8384,25.7903,25.8331,7500.0
2009-11-16 11:25:00,48.39,48.39,48.34,48.34,16100.0,25.8384,25.8384,25.8117,25.8117,16100.0
2009-11-16 11:30:00,48.36,48.49,48.35,48.43,11200.0,25.8224,25.8918,25.817,25.8598,11200.0
2009-11-16 11:35:00,48.42,48.48,48.42,48.46,7900.0,25.8544,25.8865,25.8544,25.8758,7900.0
2009-11-16 11:40:00,48.45,48.48,48.38,48.48,7400.0,25.8704,25.8865,25.8331,25.8865,7400.0
2009-11-16 11:45:00,48.47,48.54,48.44,48.51,7900.0,25.8811,25.9185,25.8651,25.9025,7900.0
2009-11-16 11:50:00,48.53,48.54,48.5,48.5,7600.0,25.9132,25.9185,25.8971,25.8971,7600.0
2009-11-16 11:55:00,48.5,48.5,48.23,48.29,14400.0,25.8971,25.8971,25.753,25.785,14400.0
2009-11-16 12:00:00,48.29,48.43,48.29,48.43,9100.0,25.785,25.8598,25.785,25.8598,9100.0
2009-11-16 12:05:00,48.43,48.45,48.37,48.38,3800.0,25.8598,25.8704,25.8277,25.8331,3800.0
2009-11-16 12:10:00,48.39,48.52,48.38,48.52,6600.0,25.8384,25.9078,25.8331,25.9078,6600.0
2009-11-16 12:15:00,48.51,48.51,48.35,48.42,10000.0,25.9025,25.9025,25.817,25.8544,10000.0
2009-11-16 12:20:00,48.42,48.48,48.42,48.45,8000.0,25.8544,25.8865,25.8544,25.8704,8000.0
2009-11-16 12:25:00,48.41,48.55,48.39,48.51,13400.0,25.8491,25.9238,25.8384,25.9025,13400.0
2009-11-16 12:30:00,48.53,48.56,48.48,48.52,4900.0,25.9132,25.9292,25.8865,25.9078,4900.0
2009-11-16 12:35:00,48.51,48.6,48.51,48.58,6100.0,25.9025,25.9505,25.9025,25.9399,6100.0
2009-11-16 12:40:00,48.59,48.62,48.55,48.61,8200.0,25.9452,25.9612,25.9238,25.9559,8200.0
2009-11-16 12:45:00,48.62,48.66,48.61,48.65,13900.0,25.9612,25.9826,25.9559,25.9772,13900.0
2009-11-16 12:50:00,48.63,48.65,48.59,48.59,7800.0,25.9666,25.9772,25.9452,25.9452,7800.0
2009-11-16 12:55:00,48.6,48.68,48.58,48.67,12200.0,25.9505,25.9933,25.9399,25.9879,12200.0
2009-11-16 13:00:00,48.69,48.7,48.66,48.68,8000.0,25.9986,26.0039,25.9826,25.9933,8000.0
2009-11-16 13:05:00,48.68,48.69,48.64,48.67,6700.0,25.9933,25.9986,25.9719,25.9879,6700.0
2009-11-16 13:10:00,48.67,48.7,48.6,48.61,4000.0,25.9879,26.0039,25.9505,25.9559,4000.0
2009-11-16 13:15:00,48.61,48.64,48.57,48.61,6000.0,25.9559,25.9719,25.9345,25.9559,6000.0
2009-11-16 13:20:00,48.63,48.64,48.55,48.61,17300.0,25.9666,25.9719,25.9238,25.9559,17300.0
2009-11-16 13:25:00,48.6,48.66,48.6,48.66,3100.0,25.9505,25.9826,25.9505,25.9826,3100.0
2009-11-16 13:30:00,48.64,48.72,48.62,48.72,7000.0,25.9719,26.0146,25.9612,26.0146,7000.0
2009-11-16 13:35:00,48.72,48.75,48.71,48.75,4600.0,26.0146,26.0306,26.0093,26.0306,4600.0
2009-11-16 13:40:00,48.75,48.84,48.75,48.82,9500.0,26.0306,26.0787,26.0306,26.068,9500.0
2009-11-16 13:45:00,48.81,48.89,48.81,48.85,17800.0,26.0627,26.1054,26.0627,26.084,17800.0
2009-11-16 13:50:00,48.86,48.92,48.83,48.91,5300.0,26.0894,26.1214,26.0733,26.1161,5300.0
2009-11-16 13:55:00,48.89,48.96,48.85,48.95,7100.0,26.1054,26.1428,26.084,26.1374,7100.0
2009-11-16 14:00:00,48.95,49.05,48.93,48.99,12500.0,26.1374,26.1908,26.1267,26.1588,12500.0
2009-11-16 14:05:00,48.99,49.13,48.99,49.02,10200.0,26.1588,26.2335,26.1588,26.1748,10200.0
2009-11-16 14:10:00,49.02,49.13,49.02,49.13,8400.0,26.1748,26.2335,26.1748,26.2335,8400.0
2009-11-16 14:15:00,49.14,49.17,49.07,49.11,6900.0,26.2389,26.2549,26.2015,26.2229,6900.0
2009-11-16 14:20:00,49.11,49.14,48.98,48.99,8900.0,26.2229,26.2389,26.1534,26.1588,8900.0
2009-11-16 14:25:00,49.0,49.06,48.97,48.98,8000.0,26.1641,26.1962,26.1481,26.1534,8000.0
2009-11-16 14:30:00,48.98,49.04,48.96,48.99,12800.0,26.1534,26.1855,26.1428,26.1588,12800.0
2009-11-16 14:35:00,48.96,49.0,48.94,49.0,6500.0,26.1428,26.1641,26.1321,26.1641,6500.0
2009-11-16 14:40:00,49.0,49.01,48.98,49.0,8500.0,26.1641,26.1695,26.1534,26.1641,8500.0
2009-11-16 14:45:00,48.99,49.0,48.92,48.92,8900.0,26.1588,26.1641,26.1214,26.1214,8900.0
2009-11-16 14:50:00,48.92,48.93,48.86,48.91,6500.0,26.1214,26.1267,26.0894,26.1161,6500.0
2009-11-16 14:55:00,48.91,48.94,48.87,48.94,8800.0,26.1161,26.1321,26.0947,26.1321,8800.0
2009-11-16 15:00:00,48.93,48.94,48.87,48.9,14700.0,26.1267,26.1321,26.0947,26.1107,14700.0
2009-11-16 15:05:00,48.88,48.94,48.88,48.88,12200.0,26.1,26.1321,26.1,26.1,12200.0
2009-11-16 15:10:00,48.88,48.92,48.81,48.81,10200.0,26.1,26.1214,26.0627,26.0627,10200.0
2009-11-16 15:15:00,48.78,48.84,48.6,48.6,15100.0,26.0466,26.0787,25.9505,25.9505,15100.0
2009-11-16 15:20:00,48.58,48.6,48.44,48.5,9700.0,25.9399,25.9505,25.8651,25.8971,9700.0
2009-11-16 15:25:00,48.5,48.58,48.27,48.35,9300.0,25.8971,25.9399,25.7743,25.817,9300.0
2009-11-16 15:30:00,48.35,48.41,48.26,48.28,10600.0,25.817,25.8491,25.769,25.7797,10600.0
2009-11-16 15:35:00,48.25,48.52,48.21,48.51,76500.0,25.7636,25.9078,25.7423,25.9025,76500.0
2009-11-16 15:40:00,48.46,48.49,48.31,48.42,35500.0,25.8758,25.8918,25.7957,25.8544,35500.0
2009-11-16 15:45:00,48.42,48.6,48.38,48.58,37600.0,25.8544,25.9505,25.8331,25.9399,37600.0
2009-11-16 15:50:00,48.59,48.76,48.57,48.73,39500.0,25.9452,26.036,25.9345,26.0199,39500.0
2009-11-16 15:55:00,48.72,48.85,48.71,48.77,71500.0,26.0146,26.084,26.0093,26.0413,71500.0
2009-11-17 09:30:00,48.41,48.62,48.41,48.55,3200.0,25.8491,25.9612,25.8491,25.9238,3200.0
2009-11-17 09:35:00,48.55,48.79,48.55,48.71,2800.0,25.9238,26.052,25.9238,26.0093,2800.0
2009-11-17 09:40:00,48.72,49.07,48.69,48.96,6100.0,26.0146,26.2015,25.9986,26.1428,6100.0
2009-11-17 09:45:00,48.98,49.13,48.91,48.91,10000.0,26.1534,26.2335,26.1161,26.1161,10000.0
2009-11-17 09:50:00,48.96,49.18,48.87,49.09,6400.0,26.1428,26.2602,26.0947,26.2122,6400.0
2009-11-17 09:55:00,49.15,49.15,48.97,48.98,4000.0,26.2442,26.2442,26.1481,26.1534,4000.0
2009-11-17 10:00:00,48.96,49.0,48.85,48.86,3800.0,26.1428,26.1641,26.084,26.0894,3800.0
2009-11-17 10:05:00,48.86,48.9,48.73,48.76,5700.0,26.0894,26.1107,26.0199,26.036,5700.0
2009-11-17 10:10:00,48.77,48.85,48.73,48.79,4100.0,26.0413,26.084,26.0199,26.052,4100.0
2009-11-17 10:15:00,48.79,48.84,48.75,48.84,3500.0,26.052,26.0787,26.0306,26.0787,3500.0
2009-11-17 10:20:00,48.84,48.88,48.72,48.78,5300.0,26.0787,26.1,26.0146,26.0466,5300.0
2009-11-17 10:25:00,48.74,48.74,48.65,48.67,6800.0,26.0253,26.0253,25.9772,25.9879,6800.0
2009-11-17 10:30:00,48.7,48.7,48.59,48.66,14900.0,26.0039,26.0039,25.9452,25.9826,14900.0
2009-11-17 10:35:00,48.66,48.66,48.46,48.49,5300.0,25.9826,25.9826,25.8758,25.8918,5300.0
2009-11-17 10:40:00,48.49,48.51,48.43,48.44,3300.0,25.8918,25.9025,25.8598,25.8651,3300.0
2009-11-17 10:45:00,48.45,48.49,48.44,48.49,3300.0,25.8704,25.8918,25.8651,25.8918,3300.0
2009-11-17 10:50:00,48.47,48.62,48.42,48.62,3900.0,25.8811,25.9612,25.8544,25.9612,3900.0
2009-11-17 10:55:00,48.61,48.63,48.57,48.59,3700.0,25.9559,25.9666,25.9345,25.9452,3700.0
2009-11-17 11:00:00,48.57,48.6,48.51,48.53,97600.0,25.9345,25.9505,25.9025,25.9132,97600.0
2009-11-17 11:05:00,48.52,48.6,48.49,48.6,5400.0,25.9078,25.9505,25.8918,25.9505,5400.0
2009-11-17 11:10:00,48.59,48.6,48.51,48.57,4100.0,25.9452,25.9505,25.9025,25.9345,4100.0
2009-11-17 11:15:00,48.54,48.54,48.46,48.47,3700.0,25.9185,25.9185,25.8758,25.8811,3700.0
2009-11-17 11:20:00,48.47,48.57,48.44,48.49,3100.0,25.8811,25.9345,25.8651,25.8918,3100.0
2009-11-17 11:25:00,48.54,48.62,48.53,48.62,3100.0,25.9185,25.9612,25.9132,25.9612,3100.0
2009-11-17 11:30:00,48.65,48.68,48.63,48.64,2500.0,25.9772,25.9933,25.9666,25.9719,2500.0
2009-11-17 11:35:00,48.62,48.68,48.6,48.64,3700.0,25.9612,25.9933,25.9505,25.9719,3700.0
2009-11-17 11:40:00,48.66,48.66,48.57,48.57,2500.0,25.9826,25.9826,25.9345,25.9345,2500.0
2009-11-17 11:45:00,48.55,48.58,48.51,48.56,3200.0,25.9238,25.9399,25.9025,25.9292,3200.0
2009-11-17 11:50:00,48.57,48.57,48.51,48.51,1400.0,25.9345,25.9345,25.9025,25.9025,1400.0
2009-11-17 11:55:00,48.53,48.53,48.5,48.51,1100.0,25.9132,25.9132,25.8971,25.9025,1100.0
2009-11-17 12:00:00,48.5,48.53,48.49,48.51,24800.0,25.8971,25.9132,25.8918,25.9025,24800.0
2009-11-17 12:05:00,48.51,48.51,48.38,48.42,11500.0,25.9025,25.9025,25.8331,25.8544,11500.0
2009-11-17 12:10:00,48.41,48.53,48.41,48.47,2000.0,25.8491,25.9132,25.8491,25.8811,2000.0
2009-11-17 12:15:00,48.51,48.57,48.51,48.54,2400.0,25.9025,25.9345,25.9025,25.9185,2400.0
2009-11-17 12:20:00,48.52,48.61,48.51,48.61,2800.0,25.9078,25.9559,25.9025,25.9559,2800.0
2009-11-17 12:25:00,48.58,48.64,48.58,48.64,700.0,25.9399,25.9719,25.9399,25.9719,700.0
2009-11-17 12:30:00,48.61,48.65,48.57,48.64,2900.0,25.9559,25.9772,25.9345,25.9719,2900.0
2009-11-17 12:35:00,48.64,48.65,48.55,48.55,65000.0,25.9719,25.9772,25.9238,25.9238,65000.0
2009-11-17 12:40:00,48.54,48.54,48.35,48.38,6800.0,25.9185,25.9185,25.817,25.8331,6800.0
2009-11-17 12:45:00,48.38,48.4,48.33,48.34,3100.0,25.8331,25.8437,25.8064,25.8117,3100.0
2009-11-17 12:50:00,48.34,48.34,48.33,48.33,1000.0,25.8117,25.8117,25.8064,25.8064,1000.0
2009-11-17 12:55:00,48.37,48.39,48.35,48.38,1600.0,25.8277,25.8384,25.817,25.8331,1600.0
2009-11-17 13:00:00,48.4,48.44,48.26,48.26,6100.0,25.8437,25.8651,25.769,25.769,6100.0
2009-11-17 13:05:00,48.23,48.35,48.21,48.35,2600.0,25.753,25.817,25.7423,25.817,2600.0
2009-11-17 13:10:00,48.35,48.36,48.29,48.29,5700.0,25.817,25.8224,25.785,25.785,5700.0
2009-11-17 13:15:00,48.29,48.35,48.25,48.35,106600.0,25.785,25.817,25.7636,25.817,106600.0
2009-11-17 13:20:00,48.36,48.4,48.31,48.35,9700.0,25.8224,25.8437,25.7957,25.817,9700.0
2009-11-17 13:25:00,48.35,48.37,48.28,48.29,5600.0,25.817,25.8277,25.7797,25.785,5600.0
2009-11-17 13:30:00,48.27,48.27,48.22,48.25,3500.0,25.7743,25.7743,25.7476,25.7636,3500.0
2009-11-17 13:35:00,48.25,48.28,48.22,48.25,6400.0,25.7636,25.7797,25.7476,25.7636,6400.0
2009-11-17 13:40:00,48.22,48.33,48.22,48.33,8100.0,25.7476,25.8064,25.7476,25.8064,8100.0
2009-11-17 13:45:00,48.3,48.31,48.22,48.29,5400.0,25.7903,25.7957,25.7476,25.785,5400.0
2009-11-17 13:50:00,48.28,48.3,48.18,48.2,1800.0,25.7797,25.7903,25.7263,25.737,1800.0
2009-11-17 13:55:00,48.21,48.26,48.16,48.23,3600.0,25.7423,25.769,25.7156,25.753,3600.0
2009-11-17 14:00:00,48.2,48.23,48.13,48.23,4300.0,25.737,25.753,25.6996,25.753,4300.0
2009-11-17 14:05:00,48.21,48.21,48.13,48.13,3700.0,25.7423,25.7423,25.6996,25.6996,3700.0
2009-11-17 14:10:00,48.14,48.17,48.1,48.11,5700.0,25.7049,25.7209,25.6836,25.6889,5700.0
2009-11-17 14:15:00,48.14,48.14,48.09,48.1,4000.0,25.7049,25.7049,25.6782,25.6836,4000.0
2009-11-17 14:20:00,48.11,48.11,48.03,48.03,4700.0,25.6889,25.6889,25.6462,25.6462,4700.0
2009-11-17 14:25:00,48.05,48.07,48.02,48.07,8100.0,25.6569,25.6675,25.6408,25.6675,8100.0
2009-11-17 14:30:00,48.03,48.06,48.01,48.03,6800.0,25.6462,25.6622,25.6355,25.6462,6800.0
2009-11-17 14:35:00,48.05,48.09,48.04,48.09,3100.0,25.6569,25.6782,25.6515,25.6782,3100.0
2009-11-17 14:40:00,48.11,48.14,48.1,48.13,1800.0,25.6889,25.7049,25.6836,25.6996,1800.0
2009-11-17 14:45:00,48.11,48.13,48.01,48.01,4000.0,25.6889,25.6996,25.6355,25.6355,4000.0
2009-11-17 14:50:00,48.01,48.05,47.93,48.01,10600.0,25.6355,25.6569,25.5928,25.6355,10600.0
2009-11-17 14:55:00,48.01,48.11,47.98,48.09,25300.0,25.6355,25.6889,25.6195,25.6782,25300.0
2009-11-17 15:00:00,48.11,48.16,48.09,48.16,7100.0,25.6889,25.7156,25.6782,25.7156,7100.0
2009-11-17 15:05:00,48.18,48.23,48.15,48.16,11600.0,25.7263,25.753,25.7103,25.7156,11600.0
2009-11-17 15:10:00,48.18,48.25,48.16,48.25,6900.0,25.7263,25.7636,25.7156,25.7636,6900.0
2009-11-17 15:15:00,48.25,48.26,48.15,48.2,6500.0,25.7636,25.769,25.7103,25.737,6500.0
2009-11-17 15:20:00,48.18,48.22,48.14,48.18,13300.0,25.7263,25.7476,25.7049,25.7263,13300.0
2009-11-17 15:25:00,48.18,48.22,48.04,48.05,19000.0,25.7263,25.7476,25.6515,25.6569,19000.0
2009-11-17 15:30:00,48.04,48.06,47.98,48.01,23400.0,25.6515,25.6622,25.6195,25.6355,23400.0
2009-11-17 15:35:00,48.01,48.01,47.82,47.88,31900.0,25.6355,25.6355,25.534,25.5661,31900.0
2009-11-17 15:40:00,47.87,47.96,47.79,47.81,33700.0,25.5607,25.6088,25.518,25.5287,33700.0
2009-11-17 15:45:00,47.78,47.84,47.68,47.75,39000.0,25.5127,25.5447,25.4593,25.4967,39000.0
2009-11-17 15:50:00,47.76,47.8,47.48,47.48,47000.0,25.502,25.5234,25.3525,25.3525,47000.0
2009-11-17 15:55:00,47.47,47.56,47.39,47.55,122700.0,25.3472,25.3952,25.3044,25.3899,122700.0
2009-11-18 09:30:00,47.36,47.54,47.36,47.43,4400.0,25.2884,25.3845,25.2884,25.3258,4400.0
2009-11-18 09:35:00,47.43,47.48,47.38,47.45,5500.0,25.3258,25.3525,25.2991,25.3365,5500.0
2009-11-18 09:40:00,47.49,47.69,47.42,47.69,9500.0,25.3578,25.4646,25.3205,25.4646,9500.0
2009-11-18 09:45:00,47.69,47.85,47.69,47.71,4500.0,25.4646,25.5501,25.4646,25.4753,4500.0
2009-11-18 09:50:00,47.73,47.75,47.52,47.64,6700.0,25.486,25.4967,25.3739,25.4379,6700.0
2009-11-18 09:55:00,47.6,47.72,47.6,47.65,6300.0,25.4166,25.4806,25.4166,25.4433,6300.0
2009-11-18 10:00:00,47.66,47.7,47.6,47.6,5800.0,25.4486,25.47,25.4166,25.4166,5800.0
2009-11-18 10:05:00,47.58,47.66,47.57,47.57,3600.0,25.4059,25.4486,25.4006,25.4006,3600.0
2009-11-18 10:10:00,47.59,47.6,47.44,47.45,5100.0,25.4112,25.4166,25.3311,25.3365,5100.0
2009-11-18 10:15:00,47.44,47.57,47.44,47.57,4500.0,25.3311,25.4006,25.3311,25.4006,4500.0
2009-11-18 10:20:00,47.56,47.57,47.48,47.57,7000.0,25.3952,25.4006,25.3525,25.4006,7000.0
2009-11-18 10:25:00,47.59,47.68,47.58,47.6,6800.0,25.4112,25.4593,25.4059,25.4166,6800.0
2009-11-18 10:30:00,47.62,47.71,47.58,47.68,6200.0,25.4273,25.4753,25.4059,25.4593,6200.0
2009-11-18 10:35:00,47.7,47.78,47.69,47.78,5900.0,25.47,25.5127,25.4646,25.5127,5900.0
2009-11-18 10:40:00,47.78,47.91,47.78,47.89,7500.0,25.5127,25.5821,25.5127,25.5714,7500.0
2009-11-18 10:45:00,47.89,47.91,47.72,47.79,8900.0,25.5714,25.5821,25.4806,25.518,8900.0
2009-11-18 10:50:00,47.81,47.81,47.68,47.7,3400.0,25.5287,25.5287,25.4593,25.47,3400.0
2009-11-18 10:55:00,47.67,47.67,47.58,47.6,4900.0,25.454,25.454,25.4059,25.4166,4900.0
2009-11-18 11:00:00,47.62,47.75,47.61,47.69,5600.0,25.4273,25.4967,25.4219,25.4646,5600.0
2009-11-18 11:05:00,47.68,47.71,47.6,47.63,4700.0,25.4593,25.4753,25.4166,25.4326,4700.0
2009-11-18 11:10:00,47.66,47.74,47.62,47.68,7000.0,25.4486,25.4913,25.4273,25.4593,7000.0
2009-11-18 11:15:00,47.69,47.78,47.67,47.78,4900.0,25.4646,25.5127,25.454,25.5127,4900.0
2009-11-18 11:20:00,47.76,47.77,47.69,47.74,4800.0,25.502,25.5073,25.4646,25.4913,4800.0
2009-11-18 11:25:00,47.72,47.77,47.68,47.75,5200.0,25.4806,25.5073,25.4593,25.4967,5200.0
2009-11-18 11:30:00,47.77,47.78,47.58,47.65,8000.0,25.5073,25.5127,25.4059,25.4433,8000.0
2009-11-18 11:35:00,47.65,47.71,47.64,47.65,4800.0,25.4433,25.4753,25.4379,25.4433,4800.0
2009-11-18 11:40:00,47.64,47.71,47.62,47.7,4900.0,25.4379,25.4753,25.4273,25.47,4900.0
2009-11-18 11:45:00,47.7,47.75,47.67,47.75,7700.0,25.47,25.4967,25.454,25.4967,7700.0
2009-11-18 11:50:00,47.73,47.75,47.69,47.7,7100.0,25.486,25.4967,25.4646,25.47,7100.0
2009-11-18 11:55:00,47.71,47.74,47.67,47.73,5200.0,25.4753,25.4913,25.454,25.486,5200.0
2009-11-18 12:00:00,47.72,47.78,47.67,47.78,4800.0,25.4806,25.5127,25.454,25.5127,4800.0
2009-11-18 12:05:00,47.77,47.8,47.74,47.75,3800.0,25.5073,25.5234,25.4913,25.4967,3800.0
2009-11-18 12:10:00,47.75,47.79,47.71,47.73,3300.0,25.4967,25.518,25.4753,25.486,3300.0
2009-11-18 12:15:00,47.74,47.76,47.59,47.64,2400.0,25.4913,25.502,25.4112,25.4379,2400.0
2009-11-18 12:20:00,47.65,47.68,47.64,47.68,2000.0,25.4433,25.4593,25.4379,25.4593,2000.0
2009-11-18 12:25:00,47.65,47.68,47.59,47.65,2200.0,25.4433,25.4593,25.4112,25.4433,2200.0
2009-11-18 12:30:00,47.64,47.67,47.6,47.67,5500.0,25.4379,25.454,25.4166,25.454,5500.0
2009-11-18 12:35:00,47.69,47.69,47.59,47.63,4300.0,25.4646,25.4646,25.4112,25.4326,4300.0
2009-11-18 12:40:00,47.63,47.64,47.58,47.62,2800.0,25.4326,25.4379,25.4059,25.4273,2800.0
2009-11-18 12:45:00,47.6,47.6,47.53,47.53,7100.0,25.4166,25.4166,25.3792,25.3792,7100.0
2009-11-18 12:50:00,47.55,47.56,47.52,47.53,3500.0,25.3899,25.3952,25.3739,25.3792,3500.0
2009-11-18 12:55:00,47.55,47.55,47.43,47.44,4900.0,25.3899,25.3899,25.3258,25.3311,4900.0
2009-11-18 13:00:00,47.44,47.46,47.31,47.39,8900.0,25.3311,25.3418,25.2617,25.3044,8900.0
2009-11-18 13:05:00,47.41,47.44,47.39,47.43,3500.0,25.3151,25.3311,25.3044,25.3258,3500.0
2009-11-18 13:10:00,47.44,47.44,47.36,47.4,5200.0,25.3311,25.3311,25.2884,25.3098,5200.0
2009-11-18 13:15:00,47.39,47.4,47.33,47.33,2800.0,25.3044,25.3098,25.2724,25.2724,2800.0
2009-11-18 13:20:00,47.35,47.35,47.27,47.31,4500.0,25.2831,25.2831,25.2404,25.2617,4500.0
2009-11-18 13:25:00,47.29,47.3,47.23,47.26,3900.0,25.251,25.2564,25.219,25.235,3900.0
2009-11-18 13:30:00,47.28,47.36,47.28,47.36,5400.0,25.2457,25.2884,25.2457,25.2884,5400.0
2009-11-18 13:35:00,47.32,47.38,47.32,47.37,4100.0,25.2671,25.2991,25.2671,25.2938,4100.0
2009-11-18 13:40:00,47.37,47.46,47.37,47.44,6500.0,25.2938,25.3418,25.2938,25.3311,6500.0
2009-11-18 13:45:00,47.44,47.44,47.34,47.34,3700.0,25.3311,25.3311,25.2777,25.2777,3700.0
2009-11-18 13:50:00,47.34,47.4,47.3,47.33,10700.0,25.2777,25.3098,25.2564,25.2724,10700.0
2009-11-18 13:55:00,47.33,47.34,47.25,47.28,7000.0,25.2724,25.2777,25.2297,25.2457,7000.0
2009-11-18 14:00:00,47.27,47.33,47.27,47.3,5600.0,25.2404,25.2724,25.2404,25.2564,5600.0
2009-11-18 14:05:00,47.29,47.34,47.28,47.33,6900.0,25.251,25.2777,25.2457,25.2724,6900.0
2009-11-18 14:10:00,47.35,47.36,47.31,47.31,7400.0,25.2831,25.2884,25.2617,25.2617,7400.0
2009-11-18 14:15:00,47.31,47.34,47.3,47.3,5600.0,25.2617,25.2777,25.2564,25.2564,5600.0
2009-11-18 14:20:00,47.31,47.41,47.31,47.39,8500.0,25.2617,25.3151,25.2617,25.3044,8500.0
2009-11-18 14:25:00,47.41,47.41,47.38,47.39,7600.0,25.3151,25.3151,25.2991,25.3044,7600.0
2009-11-18 14:30:00,47.39,47.41,47.37,47.41,4400.0,25.3044,25.3151,25.2938,25.3151,4400.0
2009-11-18 14:35:00,47.41,47.47,47.41,47.44,12000.0,25.3151,25.3472,25.3151,25.3311,12000.0
2009-11-18 14:40:00,47.46,47.49,47.43,47.43,5400.0,25.3418,25.3578,25.3258,25.3258,5400.0
2009-11-18 14:45:00,47.43,47.46,47.41,47.46,9200.0,25.3258,25.3418,25.3151,25.3418,9200.0
2009-11-18 14:50:00,47.46,47.54,47.46,47.47,8800.0,25.3418,25.3845,25.3418,25.3472,8800.0
2009-11-18 14:55:00,47.45,47.56,47.45,47.51,7400.0,25.3365,25.3952,25.3365,25.3685,7400.0
2009-11-18 15:00:00,47.54,47.59,47.53,47.58,5700.0,25.3845,25.4112,25.3792,25.4059,5700.0
2009-11-18 15:05:00,47.58,47.64,47.57,47.64,5700.0,25.4059,25.4379,25.4006,25.4379,5700.0
2009-11-18 15:10:00,47.64,47.72,47.64,47.72,6800.0,25.4379,25.4806,25.4379,25.4806,6800.0
2009-11-18 15:15:00,47.72,47.83,47.72,47.79,12200.0,25.4806,25.5394,25.4806,25.518,12200.0
2009-11-18 15:20:00,47.8,47.82,47.77,47.82,4100.0,25.5234,25.534,25.5073,25.534,4100.0
2009-11-18 15:25:00,47.82,47.94,47.79,47.91,10700.0,25.534,25.5981,25.518,25.5821,10700.0
2009-11-18 15:30:00,47.9,47.92,47.83,47.9,9700.0,25.5768,25.5874,25.5394,25.5768,9700.0
2009-11-18 15:35:00,47.9,47.93,47.84,47.88,12000.0,25.5768,25.5928,25.5447,25.5661,12000.0
2009-11-18 15:40:00,47.88,48.02,47.86,47.98,21300.0,25.5661,25.6408,25.5554,25.6195,21300.0
2009-11-18 15:45:00,48.0,48.14,48.0,48.07,29900.0,25.6302,25.7049,25.6302,25.6675,29900.0
2009-11-18 15:50:00,48.08,48.24,48.07,48.23,36500.0,25.6729,25.7583,25.6675,25.753,36500.0
2009-11-18 15:55:00,48.23,48.28,48.1,48.1,61700.0,25.753,25.7797,25.6836,25.6836,61700.0
2009-11-19 09:30:00,47.45,47.67,47.45,47.59,3100.0,25.3365,25.454,25.3365,25.4112,3100.0
2009-11-19 09:35:00,47.54,47.58,47.33,47.45,4700.0,25.3845,25.4059,25.2724,25.3365,4700.0
2009-11-19 09:40:00,47.43,47.55,47.36,47.54,2100.0,25.3258,25.3899,25.2884,25.3845,2100.0
2009-11-19 09:45:00,47.55,47.56,47.36,47.44,2900.0,25.3899,25.3952,25.2884,25.3311,2900.0
2009-11-19 09:50:00,47.48,47.49,47.24,47.37,2300.0,25.3525,25.3578,25.2243,25.2938,2300.0
2009-11-19 09:55:00,47.39,47.53,47.33,47.53,3300.0,25.3044,25.3792,25.2724,25.3792,3300.0
2009-11-19 10:00:00,47.6,47.63,47.26,47.37,4500.0,25.4166,25.4326,25.235,25.2938,4500.0
2009-11-19 10:05:00,47.39,47.44,47.33,47.42,2700.0,25.3044,25.3311,25.2724,25.3205,2700.0
2009-11-19 10:10:00,47.46,47.46,47.29,47.29,4000.0,25.3418,25.3418,25.251,25.251,4000.0
2009-11-19 10:15:00,47.26,47.36,47.24,47.27,6100.0,25.235,25.2884,25.2243,25.2404,6100.0
2009-11-19 10:20:00,47.29,47.47,47.29,47.39,10600.0,25.251,25.3472,25.251,25.3044,10600.0
2009-11-19 10:25:00,47.41,47.51,47.4,47.4,7000.0,25.3151,25.3685,25.3098,25.3098,7000.0
2009-11-19 10:30:00,47.4,47.43,47.31,47.32,10000.0,25.3098,25.3258,25.2617,25.2671,10000.0
2009-11-19 10:35:00,47.33,47.48,47.33,47.45,9600.0,25.2724,25.3525,25.2724,25.3365,9600.0
2009-11-19 10:40:00,47.46,47.47,47.38,47.47,8700.0,25.3418,25.3472,25.2991,25.3472,8700.0
2009-11-19 10:45:00,47.47,47.47,47.25,47.28,7900.0,25.3472,25.3472,25.2297,25.2457,7900.0
2009-11-19 10:50:00,47.26,47.42,47.26,47.39,1800.0,25.235,25.3205,25.235,25.3044,1800.0
2009-11-19 10:55:00,47.4,47.46,47.4,47.46,10400.0,25.3098,25.3418,25.3098,25.3418,10400.0
2009-11-19 11:00:00,47.43,47.43,47.27,47.3,8200.0,25.3258,25.3258,25.2404,25.2564,8200.0
2009-11-19 11:05:00,47.32,47.35,47.22,47.27,8000.0,25.2671,25.2831,25.2137,25.2404,8000.0
2009-11-19 11:10:00,47.29,47.4,47.28,47.4,8100.0,25.251,25.3098,25.2457,25.3098,8100.0
2009-11-19 11:15:00,47.41,47.44,47.36,47.37,10800.0,25.3151,25.3311,25.2884,25.2938,10800.0
2009-11-19 11:20:00,47.39,47.43,47.37,47.42,3900.0,25.3044,25.3258,25.2938,25.3205,3900.0
2009-11-19 11:25:00,47.41,47.56,47.41,47.54,13100.0,25.3151,25.3952,25.3151,25.3845,13100.0
2009-11-19 11:30:00,47.56,47.65,47.56,47.57,16600.0,25.3952,25.4433,25.3952,25.4006,16600.0
2009-11-19 11:35:00,47.57,47.58,47.49,47.51,8600.0,25.4006,25.4059,25.3578,25.3685,8600.0
2009-11-19 11:40:00,47.51,47.6,47.5,47.52,8600.0,25.3685,25.4166,25.3632,25.3739,8600.0
2009-11-19 11:45:00,47.48,47.5,47.45,47.48,5100.0,25.3525,25.3632,25.3365,25.3525,5100.0
2009-11-19 11:50:00,47.47,47.5,47.44,47.49,12100.0,25.3472,25.3632,25.3311,25.3578,12100.0
2009-11-19 11:55:00,47.47,47.57,47.45,47.57,14800.0,25.3472,25.4006,25.3365,25.4006,14800.0
2009-11-19 12:00:00,47.56,47.56,47.5,47.5,10400.0,25.3952,25.3952,25.3632,25.3632,10400.0
2009-11-19 12:05:00,47.52,47.68,47.51,47.67,21900.0,25.3739,25.4593,25.3685,25.454,21900.0
2009-11-19 12:10:00,47.66,47.67,47.57,47.59,23600.0,25.4486,25.454,25.4006,25.4112,23600.0
2009-11-19 12:15:00,47.58,47.6,47.52,47.58,14000.0,25.4059,25.4166,25.3739,25.4059,14000.0
2009-11-19 12:20:00,47.57,47.67,47.55,47.62,6100.0,25.4006,25.454,25.3899,25.4273,6100.0
2009-11-19 12:25:00,47.63,47.67,47.61,47.63,5600.0,25.4326,25.454,25.4219,25.4326,5600.0
2009-11-19 12:30:00,47.62,47.7,47.58,47.58,14900.0,25.4273,25.47,25.4059,25.4059,14900.0
2009-11-19 12:35:00,47.6,47.67,47.58,47.65,7400.0,25.4166,25.454,25.4059,25.4433,7400.0
2009-11-19 12:40:00,47.62,47.66,47.55,47.55,9300.0,25.4273,25.4486,25.3899,25.3899,9300.0
2009-11-19 12:45:00,47.55,47.57,47.48,47.48,6100.0,25.3899,25.4006,25.3525,25.3525,6100.0
2009-11-19 12:50:00,47.46,47.47,47.39,47.47,7000.0,25.3418,25.3472,25.3044,25.3472,7000.0
2009-11-19 12:55:00,47.47,47.57,47.47,47.57,9900.0,25.3472,25.4006,25.3472,25.4006,9900.0
2009-11-19 13:00:00,47.55,47.62,47.55,47.61,10000.0,25.3899,25.4273,25.3899,25.4219,10000.0
2009-11-19 13:05:00,47.61,47.65,47.59,47.61,12000.0,25.4219,25.4433,25.4112,25.4219,12000.0
2009-11-19 13:10:00,47.58,47.61,47.52,47.57,13800.0,25.4059,25.4219,25.3739,25.4006,13800.0
2009-11-19 13:15:00,47.57,47.58,47.51,47.55,7600.0,25.4006,25.4059,25.3685,25.3899,7600.0
2009-11-19 13:20:00,47.56,47.66,47.56,47.64,5300.0,25.3952,25.4486,25.3952,25.4379,5300.0
2009-11-19 13:25:00,47.64,47.68,47.62,47.64,5900.0,25.4379,25.4593,25.4273,25.4379,5900.0
2009-11-19 13:30:00,47.65,47.67,47.62,47.64,4400.0,25.4433,25.454,25.4273,25.4379,4400.0
2009-11-19 13:35:00,47.65,47.76,47.63,47.72,6400.0,25.4433,25.502,25.4326,25.4806,6400.0
2009-11-19 13:40:00,47.7,47.77,47.7,47.77,7900.0,25.47,25.5073,25.47,25.5073,7900.0
2009-11-19 13:45:00,47.79,47.88,47.78,47.88,5000.0,25.518,25.5661,25.5127,25.5661,5000.0
2009-11-19 13:50:00,47.88,47.98,47.87,47.97,8800.0,25.5661,25.6195,25.5607,25.6141,8800.0
2009-11-19 13:55:00,47.96,47.97,47.9,47.92,6600.0,25.6088,25.6141,25.5768,25.5874,6600.0
2009-11-19 14:00:00,47.92,47.92,47.8,47.8,5500.0,25.5874,25.5874,25.5234,25.5234,5500.0
2009-11-19 14:05:00,47.81,47.81,47.73,47.77,8400.0,25.5287,25.5287,25.486,25.5073,8400.0
2009-11-19 14:10:00,47.79,47.81,47.71,47.8,16600.0,25.518,25.5287,25.4753,25.5234,16600.0
2009-11-19 14:15:00,47.8,47.85,47.79,47.8,7400.0,25.5234,25.5501,25.518,25.5234,7400.0
2009-11-19 14:20:00,47.82,47.97,47.82,47.97,7400.0,25.534,25.6141,25.534,25.6141,7400.0
2009-11-19 14:25:00,47.97,48.01,47.87,47.93,11300.0,25.6141,25.6355,25.5607,25.5928,11300.0
2009-11-19 14:30:00,47.94,47.99,47.92,47.98,8100.0,25.5981,25.6248,25.5874,25.6195,8100.0
2009-11-19 14:35:00,47.99,48.06,47.98,48.05,11700.0,25.6248,25.6622,25.6195,25.6569,11700.0
2009-11-19 14:40:00,48.03,48.11,48.01,48.07,15200.0,25.6462,25.6889,25.6355,25.6675,15200.0
2009-11-19 14:45:00,48.06,48.06,48.0,48.04,7100.0,25.6622,25.6622,25.6302,25.6515,7100.0
2009-11-19 14:50:00,48.04,48.13,48.04,48.13,7300.0,25.6515,25.6996,25.6515,25.6996,7300.0
2009-11-19 14:55:00,48.14,48.15,47.98,47.98,9700.0,25.7049,25.7103,25.6195,25.6195,9700.0
2009-11-19 15:00:00,47.98,47.99,47.93,47.94,5600.0,25.6195,25.6248,25.5928,25.5981,5600.0
2009-11-19 15:05:00,47.94,47.94,47.89,47.91,3500.0,25.5981,25.5981,25.5714,25.5821,3500.0
2009-11-19 15:10:00,47.9,47.96,47.84,47.86,6500.0,25.5768,25.6088,25.5447,25.5554,6500.0
2009-11-19 15:15:00,47.87,48.0,47.85,47.97,6500.0,25.5607,25.6302,25.5501,25.6141,6500.0
2009-11-19 15:20:00,47.95,47.96,47.89,47.93,4700.0,25.6035,25.6088,25.5714,25.5928,4700.0
2009-11-19 15:25:00,47.93,47.93,47.86,47.92,9100.0,25.5928,25.5928,25.5554,25.5874,9100.0
2009-11-19 15:30:00,47.92,47.96,47.88,47.92,9200.0,25.5874,25.6088,25.5661,25.5874,9200.0
2009-11-19 15:35:00,47.92,47.97,47.9,47.97,7600.0,25.5874,25.6141,25.5768,25.6141,7600.0
2009-11-19 15:40:00,47.97,48.04,47.9,47.9,20700.0,25.6141,25.6515,25.5768,25.5768,20700.0
2009-11-19 15:45:00,47.9,47.99,47.82,47.93,29200.0,25.5768,25.6248,25.534,25.5928,29200.0
2009-11-19 15:50:00,47.93,47.93,47.78,47.81,28700.0,25.5928,25.5928,25.5127,25.5287,28700.0
2009-11-19 15:55:00,47.8,47.94,47.73,47.93,57700.0,25.5234,25.5981,25.486,25.5928,57700.0
2009-11-20 09:30:00,47.73,47.86,47.57,47.75,4900.0,25.486,25.5554,25.4006,25.4967,4900.0
2009-11-20 09:35:00,47.77,47.86,47.76,47.81,4800.0,25.5073,25.5554,25.502,25.5287,4800.0
2009-11-20 09:40:00,47.83,47.83,47.69,47.69,15700.0,25.5394,25.5394,25.4646,25.4646,15700.0
2009-11-20 09:45:00,47.67,47.69,47.65,47.65,13400.0,25.454,25.4646,25.4433,25.4433,13400.0
2009-11-20 09:50:00,47.65,47.66,47.6,47.65,3700.0,25.4433,25.4486,25.4166,25.4433,3700.0
2009-11-20 09:55:00,47.68,47.69,47.56,47.64,8600.0,25.4593,25.4646,25.3952,25.4379,8600.0
2009-11-20 10:00:00,47.66,47.7,47.56,47.67,9800.0,25.4486,25.47,25.3952,25.454,9800.0
2009-11-20 10:05:00,47.69,47.73,47.63,47.71,6700.0,25.4646,25.486,25.4326,25.4753,6700.0
2009-11-20 10:10:00,47.68,47.76,47.64,47.76,3000.0,25.4593,25.502,25.4379,25.502,3000.0
2009-11-20 10:15:00,47.74,47.77,47.63,47.71,2800.0,25.4913,25.5073,25.4326,25.4753,2800.0
2009-11-20 10:20:00,47.75,47.76,47.57,47.67,4800.0,25.4967,25.502,25.4006,25.454,4800.0
2009-11-20 10:25:00,47.68,47.8,47.65,47.8,4600.0,25.4593,25.5234,25.4433,25.5234,4600.0
2009-11-20 10:30:00,47.79,47.79,47.6,47.61,4900.0,25.518,25.518,25.4166,25.4219,4900.0
2009-11-20 10:35:00,47.59,47.71,47.56,47.65,3400.0,25.4112,25.4753,25.3952,25.4433,3400.0
2009-11-20 10:40:00,47.63,47.65,47.58,47.65,96300.0,25.4326,25.4433,25.4059,25.4433,96300.0
2009-11-20 10:45:00,47.65,47.76,47.65,47.76,4600.0,25.4433,25.502,25.4433,25.502,4600.0
2009-11-20 10:50:00,47.75,47.75,47.67,47.68,6400.0,25.4967,25.4967,25.454,25.4593,6400.0
2009-11-20 10:55:00,47.67,47.7,47.64,47.67,4300.0,25.454,25.47,25.4379,25.454,4300.0
2009-11-20 11:00:00,47.65,47.79,47.65,47.79,4200.0,25.4433,25.518,25.4433,25.518,4200.0
2009-11-20 11:05:00,47.75,47.78,47.68,47.7,8200.0,25.4967,25.5127,25.4593,25.47,8200.0
2009-11-20 11:10:00,47.69,47.75,47.67,47.75,1900.0,25.4646,25.4967,25.454,25.4967,1900.0
2009-11-20 11:15:00,47.73,47.77,47.63,47.69,6800.0,25.486,25.5073,25.4326,25.4646,6800.0
2009-11-20 11:20:00,47.68,47.7,47.68,47.68,1900.0,25.4593,25.47,25.4593,25.4593,1900.0
2009-11-20 11:25:00,47.67,47.69,47.63,47.65,14600.0,25.454,25.4646,25.4326,25.4433,14600.0
2009-11-20 11:30:00,47.67,47.67,47.63,47.65,5000.0,25.454,25.454,25.4326,25.4433,5000.0
2009-11-20 11:35:00,47.65,47.7,47.61,47.65,7300.0,25.4433,25.47,25.4219,25.4433,7300.0
2009-11-20 11:40:00,47.67,47.68,47.6,47.66,5400.0,25.454,25.4593,25.4166,25.4486,5400.0
2009-11-20 11:45:00,47.69,47.75,47.69,47.75,1700.0,25.4646,25.4967,25.4646,25.4967,1700.0
2009-11-20 11:50:00,47.7,47.72,47.69,47.71,1900.0,25.47,25.4806,25.4646,25.4753,1900.0
2009-11-20 11:55:00,47.72,47.72,47.72,47.72,400.0,25.4806,25.4806,25.4806,25.4806,400.0
2009-11-20 12:00:00,47.69,47.72,47.69,47.72,1900.0,25.4646,25.4806,25.4646,25.4806,1900.0
2009-11-20 12:05:00,47.71,47.76,47.69,47.72,3700.0,25.4753,25.502,25.4646,25.4806,3700.0
2009-11-20 12:10:00,47.71,47.72,47.68,47.69,3900.0,25.4753,25.4806,25.4593,25.4646,3900.0
2009-11-20 12:15:00,47.68,47.7,47.66,47.67,2600.0,25.4593,25.47,25.4486,25.454,2600.0
2009-11-20 12:20:00,47.66,47.67,47.65,47.66,6200.0,25.4486,25.454,25.4433,25.4486,6200.0
2009-11-20 12:25:00,47.67,47.67,47.63,47.64,7300.0,25.454,25.454,25.4326,25.4379,7300.0
2009-11-20 12:30:00,47.65,47.65,47.63,47.64,4200.0,25.4433,25.4433,25.4326,25.4379,4200.0
2009-11-20 12:35:00,47.64,47.65,47.61,47.62,10300.0,25.4379,25.4433,25.4219,25.4273,10300.0
2009-11-20 12:40:00,47.61,47.63,47.59,47.6,8700.0,25.4219,25.4326,25.4112,25.4166,8700.0
2009-11-20 12:45:00,47.59,47.62,47.53,47.6,16000.0,25.4112,25.4273,25.3792,25.4166,16000.0
2009-11-20 12:50:00,47.61,47.61,47.5,47.5,8400.0,25.4219,25.4219,25.3632,25.3632,8400.0
2009-11-20 12:55:00,47.5,47.53,47.5,47.53,2300.0,25.3632,25.3792,25.3632,25.3792,2300.0
2009-11-20 13:00:00,47.54,47.58,47.53,47.57,1800.0,25.3845,25.4059,25.3792,25.4006,1800.0
2009-11-20 13:05:00,47.55,47.61,47.55,47.57,1500.0,25.3899,25.4219,25.3899,25.4006,1500.0
2009-11-20 13:10:00,47.59,47.61,47.59,47.59,900.0,25.4112,25.4219,25.4112,25.4112,900.0
2009-11-20 13:15:00,47.61,47.61,47.55,47.55,5100.0,25.4219,25.4219,25.3899,25.3899,5100.0
2009-11-20 13:20:00,47.58,47.58,47.57,47.58,800.0,25.4059,25.4059,25.4006,25.4059,800.0
2009-11-20 13:25:00,47.58,47.6,47.56,47.57,5500.0,25.4059,25.4166,25.3952,25.4006,5500.0
2009-11-20 13:30:00,47.58,47.66,47.57,47.64,6800.0,25.4059,25.4486,25.4006,25.4379,6800.0
2009-11-20 13:35:00,47.64,47.68,47.61,47.66,10400.0,25.4379,25.4593,25.4219,25.4486,10400.0
2009-11-20 13:40:00,47.68,47.71,47.65,47.7,4400.0,25.4593,25.4753,25.4433,25.47,4400.0
2009-11-20 13:45:00,47.74,47.82,47.72,47.78,5400.0,25.4913,25.534,25.4806,25.5127,5400.0
2009-11-20 13:50:00,47.78,47.81,47.75,47.8,5700.0,25.5127,25.5287,25.4967,25.5234,5700.0
2009-11-20 13:55:00,47.81,47.81,47.74,47.74,4600.0,25.5287,25.5287,25.4913,25.4913,4600.0
2009-11-20 14:00:00,47.77,47.78,47.72,47.78,7200.0,25.5073,25.5127,25.4806,25.5127,7200.0
2009-11-20 14:05:00,47.77,47.77,47.72,47.74,2400.0,25.5073,25.5073,25.4806,25.4913,2400.0
2009-11-20 14:10:00,47.75,47.75,47.74,47.74,800.0,25.4967,25.4967,25.4913,25.4913,800.0
2009-11-20 14:15:00,47.75,47.77,47.73,47.74,5500.0,25.4967,25.5073,25.486,25.4913,5500.0
2009-11-20 14:20:00,47.74,47.78,47.68,47.68,157000.0,25.4913,25.5127,25.4593,25.4593,157000.0
2009-11-20 14:25:00,47.68,47.69,47.55,47.57,24700.0,25.4593,25.4646,25.3899,25.4006,24700.0
2009-11-20 14:30:00,47.58,47.67,47.58,47.66,5000.0,25.4059,25.454,25.4059,25.4486,5000.0
2009-11-20 14:35:00,47.66,47.75,47.65,47.7,7500.0,25.4486,25.4967,25.4433,25.47,7500.0
2009-11-20 14:40:00,47.71,47.71,47.68,47.7,5700.0,25.4753,25.4753,25.4593,25.47,5700.0
2009-11-20 14:45:00,47.69,47.71,47.67,47.69,6300.0,25.4646,25.4753,25.454,25.4646,6300.0
2009-11-20 14:50:00,47.7,47.72,47.69,47.69,2100.0,25.47,25.4806,25.4646,25.4646,2100.0
2009-11-20 14:55:00,47.68,47.7,47.65,47.7,33300.0,25.4593,25.47,25.4433,25.47,33300.0
2009-11-20 15:00:00,47.68,47.71,47.67,47.71,3900.0,25.4593,25.4753,25.454,25.4753,3900.0
2009-11-20 15:05:00,47.68,47.73,47.66,47.7,6600.0,25.4593,25.486,25.4486,25.47,6600.0
2009-11-20 15:10:00,47.7,47.7,47.61,47.62,26200.0,25.47,25.47,25.4219,25.4273,26200.0
2009-11-20 15:15:00,47.61,47.62,47.6,47.61,5900.0,25.4219,25.4273,25.4166,25.4219,5900.0
2009-11-20 15:20:00,47.61,47.64,47.56,47.57,25500.0,25.4219,25.4379,25.3952,25.4006,25500.0
2009-11-20 15:25:00,47.57,47.57,47.47,47.5,12000.0,25.4006,25.4006,25.3472,25.3632,12000.0
2009-11-20 15:30:00,47.51,47.58,47.51,47.58,7400.0,25.3685,25.4059,25.3685,25.4059,7400.0
2009-11-20 15:35:00,47.57,47.63,47.5,47.5,13500.0,25.4006,25.4326,25.3632,25.3632,13500.0
2009-11-20 15:40:00,47.51,47.53,47.4,47.4,18900.0,25.3685,25.3792,25.3098,25.3098,18900.0
2009-11-20 15:45:00,47.4,47.44,47.31,47.38,24300.0,25.3098,25.3311,25.2617,25.2991,24300.0
2009-11-20 15:50:00,47.36,47.39,47.31,47.32,19500.0,25.2884,25.3044,25.2617,25.2671,19500.0
2009-11-20 15:55:00,47.32,47.36,47.27,47.29,53600.0,25.2671,25.2884,25.2404,25.251,53600.0
2009-11-23 09:30:00,47.88,48.12,47.88,48.11,9400.0,25.5661,25.6942,25.5661,25.6889,9400.0
2009-11-23 09:35:00,48.03,48.31,48.03,48.17,7200.0,25.6462,25.7957,25.6462,25.7209,7200.0
2009-11-23 09:40:00,48.17,48.32,48.11,48.16,5200.0,25.7209,25.801,25.6889,25.7156,5200.0
2009-11-23 09:45:00,48.23,48.24,48.09,48.11,4100.0,25.753,25.7583,25.6782,25.6889,4100.0
2009-11-23 09:50:00,48.11,48.14,48.04,48.12,3900.0,25.6889,25.7049,25.6515,25.6942,3900.0
2009-11-23 09:55:00,48.1,48.14,48.04,48.1,8100.0,25.6836,25.7049,25.6515,25.6836,8100.0
2009-11-23 10:00:00,48.1,48.29,48.04,48.2,11800.0,25.6836,25.785,25.6515,25.737,11800.0
2009-11-23 10:05:00,48.18,48.23,48.15,48.19,6400.0,25.7263,25.753,25.7103,25.7316,6400.0
2009-11-23 10:10:00,48.17,48.2,48.11,48.17,11200.0,25.7209,25.737,25.6889,25.7209,11200.0
2009-11-23 10:15:00,48.15,48.19,48.03,48.06,17300.0,25.7103,25.7316,25.6462,25.6622,17300.0
2009-11-23 10:20:00,48.05,48.05,47.76,47.76,17000.0,25.6569,25.6569,25.502,25.502,17000.0
2009-11-23 10:25:00,47.76,47.83,47.68,47.76,6500.0,25.502,25.5394,25.4593,25.502,6500.0
2009-11-23 10:30:00,47.79,47.83,47.74,47.83,4200.0,25.518,25.5394,25.4913,25.5394,4200.0
2009-11-23 10:35:00,47.83,47.86,47.74,47.74,6800.0,25.5394,25.5554,25.4913,25.4913,6800.0
2009-11-23 10:40:00,47.72,47.76,47.69,47.74,4300.0,25.4806,25.502,25.4646,25.4913,4300.0
2009-11-23 10:45:00,47.72,47.72,47.51,47.55,5600.0,25.4806,25.4806,25.3685,25.3899,5600.0
2009-11-23 10:50:00,47.58,47.61,47.51,47.54,3900.0,25.4059,25.4219,25.3685,25.3845,3900.0
2009-11-23 10:55:00,47.52,47.58,47.48,47.5,6100.0,25.3739,25.4059,25.3525,25.3632,6100.0
2009-11-23 11:00:00,47.5,47.59,47.48,47.51,5300.0,25.3632,25.4112,25.3525,25.3685,5300.0
2009-11-23 11:05:00,47.51,47.54,47.49,47.54,7100.0,25.3685,25.3845,25.3578,25.3845,7100.0
2009-11-23 11:10:00,47.54,47.56,47.45,47.46,6700.0,25.3845,25.3952,25.3365,25.3418,6700.0
2009-11-23 11:15:00,47.46,47.5,47.43,47.5,5700.0,25.3418,25.3632,25.3258,25.3632,5700.0
2009-11-23 11:20:00,47.49,47.52,47.47,47.47,6500.0,25.3578,25.3739,25.3472,25.3472,6500.0
2009-11-23 11:25:00,47.49,47.49,47.38,47.41,8800.0,25.3578,25.3578,25.2991,25.3151,8800.0
2009-11-23 11:30:00,47.43,47.44,47.38,47.41,7300.0,25.3258,25.3311,25.2991,25.3151,7300.0
2009-11-23 11:35:00,47.41,47.41,47.27,47.28,7600.0,25.3151,25.3151,25.2404,25.2457,7600.0
2009-11-23 11:40:00,47.28,47.3,47.26,47.27,9900.0,25.2457,25.2564,25.235,25.2404,9900.0
2009-11-23 11:45:00,47.26,47.28,47.21,47.24,11200.0,25.235,25.2457,25.2083,25.2243,11200.0
2009-11-23 11:50:00,47.23,47.24,47.17,47.2,7000.0,25.219,25.2243,25.187,25.203,7000.0
2009-11-23 11:55:00,47.2,47.21,47.16,47.19,6700.0,25.203,25.2083,25.1816,25.1976,6700.0
2009-11-23 12:00:00,47.2,47.25,47.18,47.25,8100.0,25.203,25.2297,25.1923,25.2297,8100.0
2009-11-23 12:05:00,47.25,47.27,47.22,47.27,4200.0,25.2297,25.2404,25.2137,25.2404,4200.0
2009-11-23 12:10:00,47.27,47.27,47.19,47.2,4500.0,25.2404,25.2404,25.1976,25.203,4500.0
2009-11-23 12:15:00,47.2,47.2,47.16,47.17,6100.0,25.203,25.203,25.1816,25.187,6100.0
2009-11-23 12:20:00,47.17,47.17,47.12,47.16,8100.0,25.187,25.187,25.1603,25.1816,8100.0
2009-11-23 12:25:00,47.16,47.17,47.08,47.08,6700.0,25.1816,25.187,25.1389,25.1389,6700.0
2009-11-23 12:30:00,47.1,47.11,46.98,47.02,13500.0,25.1496,25.1549,25.0855,25.1069,13500.0
2009-11-23 12:35:00,47.02,47.13,47.01,47.13,10200.0,25.1069,25.1656,25.1015,25.1656,10200.0
2009-11-23 12:40:00,47.14,47.14,47.06,47.09,7300.0,25.171,25.171,25.1282,25.1443,7300.0
2009-11-23 12:45:00,47.1,47.25,47.09,47.2,11700.0,25.1496,25.2297,25.1443,25.203,11700.0
2009-11-23 12:50:00,47.17,47.18,47.12,47.14,9700.0,25.187,25.1923,25.1603,25.171,9700.0
2009-11-23 12:55:00,47.14,47.17,47.12,47.16,5800.0,25.171,25.187,25.1603,25.1816,5800.0
2009-11-23 13:00:00,47.16,47.16,47.08,47.1,5400.0,25.1816,25.1816,25.1389,25.1496,5400.0
2009-11-23 13:05:00,47.09,47.12,47.09,47.09,6900.0,25.1443,25.1603,25.1443,25.1443,6900.0
2009-11-23 13:10:00,47.12,47.12,47.08,47.1,9000.0,25.1603,25.1603,25.1389,25.1496,9000.0
2009-11-23 13:15:00,47.08,47.11,47.07,47.09,12600.0,25.1389,25.1549,25.1336,25.1443,12600.0
2009-11-23 13:20:00,47.1,47.16,47.09,47.16,12100.0,25.1496,25.1816,25.1443,25.1816,12100.0
2009-11-23 13:25:00,47.16,47.2,47.15,47.18,8400.0,25.1816,25.203,25.1763,25.1923,8400.0
2009-11-23 13:30:00,47.18,47.22,47.17,47.22,4400.0,25.1923,25.2137,25.187,25.2137,4400.0
2009-11-23 13:35:00,47.22,47.29,47.21,47.27,10900.0,25.2137,25.251,25.2083,25.2404,10900.0
2009-11-23 13:40:00,47.26,47.27,47.24,47.25,11800.0,25.235,25.2404,25.2243,25.2297,11800.0
2009-11-23 13:45:00,47.26,47.37,47.26,47.36,22100.0,25.235,25.2938,25.235,25.2884,22100.0
2009-11-23 13:50:00,47.35,47.38,47.3,47.34,14300.0,25.2831,25.2991,25.2564,25.2777,14300.0
2009-11-23 13:55:00,47.33,47.37,47.3,47.31,16800.0,25.2724,25.2938,25.2564,25.2617,16800.0
2009-11-23 14:00:00,47.32,47.35,47.28,47.32,12600.0,25.2671,25.2831,25.2457,25.2671,12600.0
2009-11-23 14:05:00,47.33,47.35,47.29,47.3,11100.0,25.2724,25.2831,25.251,25.2564,11100.0
2009-11-23 14:10:00,47.32,47.33,47.16,47.17,18100.0,25.2671,25.2724,25.1816,25.187,18100.0
2009-11-23 14:15:00,47.17,47.18,47.16,47.17,9500.0,25.187,25.1923,25.1816,25.187,9500.0
2009-11-23 14:20:00,47.17,47.19,47.16,47.18,8300.0,25.187,25.1976,25.1816,25.1923,8300.0
2009-11-23 14:25:00,47.18,47.22,47.17,47.22,11000.0,25.1923,25.2137,25.187,25.2137,11000.0
2009-11-23 14:30:00,47.21,47.22,47.2,47.21,5000.0,25.2083,25.2137,25.203,25.2083,5000.0
2009-11-23 14:35:00,47.21,47.23,47.2,47.22,11600.0,25.2083,25.219,25.203,25.2137,11600.0
2009-11-23 14:40:00,47.21,47.22,47.2,47.22,9000.0,25.2083,25.2137,25.203,25.2137,9000.0
2009-11-23 14:45:00,47.22,47.22,47.19,47.19,10400.0,25.2137,25.2137,25.1976,25.1976,10400.0
2009-11-23 14:50:00,47.19,47.23,47.17,47.18,3300.0,25.1976,25.219,25.187,25.1923,3300.0
2009-11-23 14:55:00,47.17,47.2,47.12,47.15,10100.0,25.187,25.203,25.1603,25.1763,10100.0
2009-11-23 15:00:00,47.15,47.23,47.14,47.2,11400.0,25.1763,25.219,25.171,25.203,11400.0
2009-11-23 15:05:00,47.21,47.24,47.17,47.21,8700.0,25.2083,25.2243,25.187,25.2083,8700.0
2009-11-23 15:10:00,47.22,47.22,47.2,47.21,5000.0,25.2137,25.2137,25.203,25.2083,5000.0
2009-11-23 15:15:00,47.22,47.25,47.2,47.23,12800.0,25.2137,25.2297,25.203,25.219,12800.0
2009-11-23 15:20:00,47.2,47.23,47.07,47.07,11000.0,25.203,25.219,25.1336,25.1336,11000.0
2009-11-23 15:25:00,47.06,47.07,46.92,46.93,20900.0,25.1282,25.1336,25.0535,25.0588,20900.0
2009-11-23 15:30:00,46.92,46.94,46.81,46.85,25000.0,25.0535,25.0642,24.9947,25.0161,25000.0
2009-11-23 15:35:00,46.84,47.0,46.8,46.98,20700.0,25.0108,25.0962,24.9894,25.0855,20700.0
2009-11-23 15:40:00,46.98,46.99,46.82,46.83,31600.0,25.0855,25.0909,25.0001,25.0054,31600.0
2009-11-23 15:45:00,46.83,47.05,46.77,47.05,28500.0,25.0054,25.1229,24.9734,25.1229,28500.0
2009-11-23 15:50:00,47.05,47.15,47.01,47.15,32300.0,25.1229,25.1763,25.1015,25.1763,32300.0
2009-11-23 15:55:00,47.14,47.28,47.12,47.21,65700.0,25.171,25.2457,25.1603,25.2083,65700.0
2009-11-24 09:30:00,47.14,47.27,47.14,47.21,7200.0,25.171,25.2404,25.171,25.2083,7200.0
2009-11-24 09:35:00,47.2,47.26,47.11,47.14,3700.0,25.203,25.235,25.1549,25.171,3700.0
2009-11-24 09:40:00,47.17,47.29,47.14,47.14,1900.0,25.187,25.251,25.171,25.171,1900.0
2009-11-24 09:45:00,47.1,47.12,47.05,47.09,3500.0,25.1496,25.1603,25.1229,25.1443,3500.0
2009-11-24 09:50:00,47.06,47.08,46.68,46.82,8000.0,25.1282,25.1389,24.9253,25.0001,8000.0
2009-11-24 09:55:00,46.83,46.84,46.65,46.76,124200.0,25.0054,25.0108,24.9093,24.968,124200.0
2009-11-24 10:00:00,46.78,46.92,46.71,46.79,9200.0,24.9787,25.0535,24.9413,24.9841,9200.0
2009-11-24 10:05:00,46.8,46.83,46.59,46.63,17300.0,24.9894,25.0054,24.8773,24.8986,17300.0
2009-11-24 10:10:00,46.64,46.72,46.55,46.66,17400.0,24.904,24.9467,24.8559,24.9146,17400.0
2009-11-24 10:15:00,46.7,46.73,46.69,46.71,1900.0,24.936,24.952,24.9307,24.9413,1900.0
2009-11-24 10:20:00,46.66,46.66,46.55,46.56,2600.0,24.9146,24.9146,24.8559,24.8613,2600.0
2009-11-24 10:25:00,46.6,46.64,46.57,46.59,9000.0,24.8826,24.904,24.8666,24.8773,9000.0
2009-11-24 10:30:00,46.6,46.76,46.6,46.73,11100.0,24.8826,24.968,24.8826,24.952,11100.0
2009-11-24 10:35:00,46.74,46.88,46.72,46.83,6900.0,24.9574,25.0321,24.9467,25.0054,6900.0
2009-11-24 10:40:00,46.84,46.84,46.74,46.75,6200.0,25.0108,25.0108,24.9574,24.9627,6200.0
2009-11-24 10:45:00,46.78,46.87,46.78,46.83,15400.0,24.9787,25.0268,24.9787,25.0054,15400.0
2009-11-24 10:50:00,46.82,46.89,46.82,46.89,7000.0,25.0001,25.0375,25.0001,25.0375,7000.0
2009-11-24 10:55:00,46.89,46.91,46.85,46.9,5400.0,25.0375,25.0481,25.0161,25.0428,5400.0
2009-11-24 11:00:00,46.88,46.9,46.82,46.85,2700.0,25.0321,25.0428,25.0001,25.0161,2700.0
2009-11-24 11:05:00,46.82,46.87,46.77,46.77,3600.0,25.0001,25.0268,24.9734,24.9734,3600.0
2009-11-24 11:10:00,46.78,46.79,46.71,46.77,1900.0,24.9787,24.9841,24.9413,24.9734,1900.0
2009-11-24 11:15:00,46.77,46.83,46.73,46.83,6400.0,24.9734,25.0054,24.952,25.0054,6400.0
2009-11-24 11:20:00,46.81,46.82,46.75,46.75,4300.0,24.9947,25.0001,24.9627,24.9627,4300.0
2009-11-24 11:25:00,46.75,46.75,46.71,46.74,3900.0,24.9627,24.9627,24.9413,24.9574,3900.0
2009-11-24 11:30:00,46.72,46.81,46.67,46.78,5100.0,24.9467,24.9947,24.92,24.9787,5100.0
2009-11-24 11:35:00,46.79,46.83,46.75,46.77,2400.0,24.9841,25.0054,24.9627,24.9734,2400.0
2009-11-24 11:40:00,46.75,46.81,46.75,46.78,6200.0,24.9627,24.9947,24.9627,24.9787,6200.0
2009-11-24 11:45:00,46.82,46.85,46.75,46.85,7300.0,25.0001,25.0161,24.9627,25.0161,7300.0
2009-11-24 11:50:00,46.83,46.91,46.83,46.9,7000.0,25.0054,25.0481,25.0054,25.0428,7000.0
2009-11-24 11:55:00,46.91,46.92,46.89,46.89,1300.0,25.0481,25.0535,25.0375,25.0375,1300.0
2009-11-24 12:00:00,46.89,46.9,46.84,46.88,6400.0,25.0375,25.0428,25.0108,25.0321,6400.0
2009-11-24 12:05:00,46.87,46.88,46.83,46.87,3700.0,25.0268,25.0321,25.0054,25.0268,3700.0
2009-11-24 12:10:00,46.87,46.9,46.83,46.89,4000.0,25.0268,25.0428,25.0054,25.0375,4000.0
2009-11-24 12:15:00,46.89,46.9,46.86,46.89,5300.0,25.0375,25.0428,25.0214,25.0375,5300.0
2009-11-24 12:20:00,46.88,46.9,46.86,46.87,4600.0,25.0321,25.0428,25.0214,25.0268,4600.0
2009-11-24 12:25:00,46.86,46.88,46.85,46.87,3100.0,25.0214,25.0321,25.0161,25.0268,3100.0
2009-11-24 12:30:00,46.87,46.9,46.85,46.89,11300.0,25.0268,25.0428,25.0161,25.0375,11300.0
2009-11-24 12:35:00,46.88,46.93,46.88,46.9,2700.0,25.0321,25.0588,25.0321,25.0428,2700.0
2009-11-24 12:40:00,46.89,46.92,46.83,46.91,6600.0,25.0375,25.0535,25.0054,25.0481,6600.0
2009-11-24 12:45:00,46.9,46.93,46.9,46.92,2300.0,25.0428,25.0588,25.0428,25.0535,2300.0
2009-11-24 12:50:00,46.92,46.92,46.9,46.91,1600.0,25.0535,25.0535,25.0428,25.0481,1600.0
2009-11-24 12:55:00,46.92,46.94,46.91,46.94,2800.0,25.0535,25.0642,25.0481,25.0642,2800.0
2009-11-24 13:00:00,46.93,46.98,46.9,46.94,7600.0,25.0588,25.0855,25.0428,25.0642,7600.0
2009-11-24 13:05:00,46.96,46.98,46.92,46.96,8200.0,25.0748,25.0855,25.0535,25.0748,8200.0
2009-11-24 13:10:00,46.96,47.03,46.96,46.97,5100.0,25.0748,25.1122,25.0748,25.0802,5100.0
2009-11-24 13:15:00,46.97,46.98,46.93,46.96,3300.0,25.0802,25.0855,25.0588,25.0748,3300.0
2009-11-24 13:20:00,46.96,46.97,46.92,46.93,1500.0,25.0748,25.0802,25.0535,25.0588,1500.0
2009-11-24 13:25:00,46.92,46.94,46.92,46.94,1200.0,25.0535,25.0642,25.0535,25.0642,1200.0
2009-11-24 13:30:00,46.96,46.99,46.95,46.97,2600.0,25.0748,25.0909,25.0695,25.0802,2600.0
2009-11-24 13:35:00,46.97,46.97,46.92,46.92,3100.0,25.0802,25.0802,25.0535,25.0535,3100.0
2009-11-24 13:40:00,46.89,46.92,46.87,46.91,123200.0,25.0375,25.0535,25.0268,25.0481,123200.0
2009-11-24 13:45:00,46.92,46.94,46.91,46.94,1800.0,25.0535,25.0642,25.0481,25.0642,1800.0
2009-11-24 13:50:00,46.94,46.95,46.94,46.94,500.0,25.0642,25.0695,25.0642,25.0642,500.0
2009-11-24 13:55:00,46.95,46.99,46.95,46.98,3400.0,25.0695,25.0909,25.0695,25.0855,3400.0
2009-11-24 14:00:00,46.97,46.97,46.9,46.94,10900.0,25.0802,25.0802,25.0428,25.0642,10900.0
2009-11-24 14:05:00,46.96,47.0,46.95,46.97,3400.0,25.0748,25.0962,25.0695,25.0802,3400.0
2009-11-24 14:10:00,46.98,47.02,46.93,46.95,7000.0,25.0855,25.1069,25.0588,25.0695,7000.0
2009-11-24 14:15:00,46.95,46.99,46.94,46.98,4500.0,25.0695,25.0909,25.0642,25.0855,4500.0
2009-11-24 14:20:00,46.96,47.03,46.94,47.01,7000.0,25.0748,25.1122,25.0642,25.1015,7000.0
2009-11-24 14:25:00,47.03,47.07,47.03,47.03,2100.0,25.1122,25.1336,25.1122,25.1122,2100.0
2009-11-24 14:30:00,47.02,47.05,47.0,47.01,6100.0,25.1069,25.1229,25.0962,25.1015,6100.0
2009-11-24 14:35:00,47.01,47.03,47.01,47.01,3800.0,25.1015,25.1122,25.1015,25.1015,3800.0
2009-11-24 14:40:00,47.0,47.03,46.99,47.01,3500.0,25.0962,25.1122,25.0909,25.1015,3500.0
2009-11-24 14:45:00,47.0,47.14,47.0,47.11,6400.0,25.0962,25.171,25.0962,25.1549,6400.0
2009-11-24 14:50:00,47.12,47.15,47.1,47.1,7300.0,25.1603,25.1763,25.1496,25.1496,7300.0
2009-11-24 14:55:00,47.11,47.11,47.05,47.06,3100.0,25.1549,25.1549,25.1229,25.1282,3100.0
2009-11-24 15:00:00,47.06,47.07,47.01,47.05,5200.0,25.1282,25.1336,25.1015,25.1229,5200.0
2009-11-24 15:05:00,47.06,47.12,47.05,47.09,6500.0,25.1282,25.1603,25.1229,25.1443,6500.0
2009-11-24 15:10:00,47.08,47.08,47.04,47.08,4800.0,25.1389,25.1389,25.1176,25.1389,4800.0
2009-11-24 15:15:00,47.07,47.09,47.03,47.03,8700.0,25.1336,25.1443,25.1122,25.1122,8700.0
2009-11-24 15:20:00,47.04,47.07,47.0,47.07,4100.0,25.1176,25.1336,25.0962,25.1336,4100.0
2009-11-24 15:25:00,47.08,47.08,47.02,47.04,6300.0,25.1389,25.1389,25.1069,25.1176,6300.0
2009-11-24 15:30:00,47.05,47.07,47.01,47.03,6700.0,25.1229,25.1336,25.1015,25.1122,6700.0
2009-11-24 15:35:00,47.03,47.03,46.99,47.01,6100.0,25.1122,25.1122,25.0909,25.1015,6100.0
2009-11-24 15:40:00,47.03,47.03,46.93,46.98,11300.0,25.1122,25.1122,25.0588,25.0855,11300.0
2009-11-24 15:45:00,47.01,47.01,46.93,46.97,12500.0,25.1015,25.1015,25.0588,25.0802,12500.0
2009-11-24 15:50:00,46.96,47.03,46.9,47.03,14600.0,25.0748,25.1122,25.0428,25.1122,14600.0
2009-11-24 15:55:00,47.02,47.02,46.92,47.0,39700.0,25.1069,25.1069,25.0535,25.0962,39700.0
2009-11-25 09:30:00,47.0,47.23,46.91,47.23,5000.0,25.0962,25.219,25.0481,25.219,5000.0
2009-11-25 09:35:00,47.23,47.34,47.23,47.33,5200.0,25.219,25.2777,25.219,25.2724,5200.0
2009-11-25 09:40:00,47.34,47.41,47.21,47.22,7100.0,25.2777,25.3151,25.2083,25.2137,7100.0
2009-11-25 09:45:00,47.29,47.29,47.19,47.19,1300.0,25.251,25.251,25.1976,25.1976,1300.0
2009-11-25 09:50:00,47.18,47.18,47.08,47.09,700.0,25.1923,25.1923,25.1389,25.1443,700.0
2009-11-25 09:55:00,47.11,47.15,47.03,47.1,4400.0,25.1549,25.1763,25.1122,25.1496,4400.0
2009-11-25 10:00:00,47.11,47.14,47.04,47.09,6200.0,25.1549,25.171,25.1176,25.1443,6200.0
2009-11-25 10:05:00,47.1,47.17,47.05,47.17,6400.0,25.1496,25.187,25.1229,25.187,6400.0
2009-11-25 10:10:00,47.14,47.14,47.03,47.08,5500.0,25.171,25.171,25.1122,25.1389,5500.0
2009-11-25 10:15:00,47.06,47.17,47.04,47.1,5300.0,25.1282,25.187,25.1176,25.1496,5300.0
2009-11-25 10:20:00,47.12,47.12,47.0,47.0,7100.0,25.1603,25.1603,25.0962,25.0962,7100.0
2009-11-25 10:25:00,46.98,47.02,46.94,46.96,7900.0,25.0855,25.1069,25.0642,25.0748,7900.0
2009-11-25 10:30:00,47.0,47.0,46.88,46.92,5400.0,25.0962,25.0962,25.0321,25.0535,5400.0
2009-11-25 10:35:00,46.93,47.0,46.89,46.97,11000.0,25.0588,25.0962,25.0375,25.0802,11000.0
2009-11-25 10:40:00,46.94,46.96,46.91,46.96,5500.0,25.0642,25.0748,25.0481,25.0748,5500.0
2009-11-25 10:45:00,46.97,46.97,46.92,46.93,6600.0,25.0802,25.0802,25.0535,25.0588,6600.0
2009-11-25 10:50:00,46.92,46.98,46.92,46.98,6000.0,25.0535,25.0855,25.0535,25.0855,6000.0
2009-11-25 10:55:00,46.99,46.99,46.93,46.99,5000.0,25.0909,25.0909,25.0588,25.0909,5000.0
2009-11-25 11:00:00,46.99,47.08,46.99,47.04,4600.0,25.0909,25.1389,25.0909,25.1176,4600.0
2009-11-25 11:05:00,47.05,47.17,47.03,47.17,13000.0,25.1229,25.187,25.1122,25.187,13000.0
2009-11-25 11:10:00,47.16,47.17,47.14,47.16,5300.0,25.1816,25.187,25.171,25.1816,5300.0
2009-11-25 11:15:00,47.17,47.31,47.15,47.31,4100.0,25.187,25.2617,25.1763,25.2617,4100.0
2009-11-25 11:20:00,47.31,47.31,47.19,47.29,8500.0,25.2617,25.2617,25.1976,25.251,8500.0
2009-11-25 11:25:00,47.29,47.31,47.27,47.31,2500.0,25.251,25.2617,25.2404,25.2617,2500.0
2009-11-25 11:30:00,47.3,47.3,47.28,47.29,1500.0,25.2564,25.2564,25.2457,25.251,1500.0
2009-11-25 11:35:00,47.28,47.35,47.28,47.29,4400.0,25.2457,25.2831,25.2457,25.251,4400.0
2009-11-25 11:40:00,47.3,47.31,47.3,47.3,1800.0,25.2564,25.2617,25.2564,25.2564,1800.0
2009-11-25 11:45:00,47.31,47.31,47.27,47.3,1200.0,25.2617,25.2617,25.2404,25.2564,1200.0
2009-11-25 11:50:00,47.3,47.32,47.27,47.32,8200.0,25.2564,25.2671,25.2404,25.2671,8200.0
2009-11-25 11:55:00,47.32,47.33,47.3,47.33,4500.0,25.2671,25.2724,25.2564,25.2724,4500.0
2009-11-25 12:00:00,47.33,47.37,47.27,47.27,5000.0,25.2724,25.2938,25.2404,25.2404,5000.0
2009-11-25 12:05:00,47.27,47.27,47.21,47.23,2400.0,25.2404,25.2404,25.2083,25.219,2400.0
2009-11-25 12:10:00,47.22,47.22,47.13,47.14,6800.0,25.2137,25.2137,25.1656,25.171,6800.0
2009-11-25 12:15:00,47.14,47.19,47.11,47.19,2000.0,25.171,25.1976,25.1549,25.1976,2000.0
2009-11-25 12:20:00,47.18,47.19,47.15,47.18,2400.0,25.1923,25.1976,25.1763,25.1923,2400.0
2009-11-25 12:25:00,47.19,47.19,47.14,47.18,6400.0,25.1976,25.1976,25.171,25.1923,6400.0
2009-11-25 12:30:00,47.18,47.18,47.12,47.15,4400.0,25.1923,25.1923,25.1603,25.1763,4400.0
2009-11-25 12:35:00,47.14,47.23,47.14,47.18,7800.0,25.171,25.219,25.171,25.1923,7800.0
2009-11-25 12:40:00,47.16,47.2,47.15,47.19,3700.0,25.1816,25.203,25.1763,25.1976,3700.0
2009-11-25 12:45:00,47.17,47.2,47.17,47.19,900.0,25.187,25.203,25.187,25.1976,900.0
2009-11-25 12:50:00,47.19,47.23,47.18,47.2,6200.0,25.1976,25.219,25.1923,25.203,6200.0
2009-11-25 12:55:00,47.2,47.23,47.16,47.16,5500.0,25.203,25.219,25.1816,25.1816,5500.0
2009-11-25 13:00:00,47.16,47.25,47.15,47.22,4500.0,25.1816,25.2297,25.1763,25.2137,4500.0
2009-11-25 13:05:00,47.2,47.22,47.19,47.22,6100.0,25.203,25.2137,25.1976,25.2137,6100.0
2009-11-25 13:10:00,47.22,47.23,47.16,47.19,2900.0,25.2137,25.219,25.1816,25.1976,2900.0
2009-11-25 13:15:00,47.18,47.19,47.15,47.18,5100.0,25.1923,25.1976,25.1763,25.1923,5100.0
2009-11-25 13:20:00,47.18,47.18,47.12,47.12,3200.0,25.1923,25.1923,25.1603,25.1603,3200.0
2009-11-25 13:25:00,47.1,47.15,47.1,47.13,2400.0,25.1496,25.1763,25.1496,25.1656,2400.0
2009-11-25 13:30:00,47.16,47.16,47.11,47.13,2000.0,25.1816,25.1816,25.1549,25.1656,2000.0
2009-11-25 13:35:00,47.14,47.17,47.13,47.13,1900.0,25.171,25.187,25.1656,25.1656,1900.0
2009-11-25 13:40:00,47.15,47.15,47.13,47.14,1300.0,25.1763,25.1763,25.1656,25.171,1300.0
2009-11-25 13:45:00,47.13,47.14,47.09,47.1,3500.0,25.1656,25.171,25.1443,25.1496,3500.0
2009-11-25 13:50:00,47.11,47.11,47.01,47.01,2800.0,25.1549,25.1549,25.1015,25.1015,2800.0
2009-11-25 13:55:00,47.04,47.12,47.03,47.11,13600.0,25.1176,25.1603,25.1122,25.1549,13600.0
2009-11-25 14:00:00,47.12,47.17,47.11,47.14,3100.0,25.1603,25.187,25.1549,25.171,3100.0
2009-11-25 14:05:00,47.13,47.19,47.13,47.18,2500.0,25.1656,25.1976,25.1656,25.1923,2500.0
2009-11-25 14:10:00,47.16,47.21,47.14,47.14,6900.0,25.1816,25.2083,25.171,25.171,6900.0
2009-11-25 14:15:00,47.15,47.17,47.14,47.14,2300.0,25.1763,25.187,25.171,25.171,2300.0
2009-11-25 14:20:00,47.13,47.17,47.11,47.14,3000.0,25.1656,25.187,25.1549,25.171,3000.0
2009-11-25 14:25:00,47.13,47.13,47.07,47.1,8500.0,25.1656,25.1656,25.1336,25.1496,8500.0
2009-11-25 14:30:00,47.1,47.13,47.1,47.11,1900.0,25.1496,25.1656,25.1496,25.1549,1900.0
2009-11-25 14:35:00,47.11,47.12,47.09,47.1,4700.0,25.1549,25.1603,25.1443,25.1496,4700.0
2009-11-25 14:40:00,47.11,47.11,47.09,47.11,2300.0,25.1549,25.1549,25.1443,25.1549,2300.0
2009-11-25 14:45:00,47.1,47.16,47.1,47.1,3500.0,25.1496,25.1816,25.1496,25.1496,3500.0
2009-11-25 14:50:00,47.09,47.11,47.07,47.11,6400.0,25.1443,25.1549,25.1336,25.1549,6400.0
2009-11-25 14:55:00,47.1,47.12,47.07,47.1,4500.0,25.1496,25.1603,25.1336,25.1496,4500.0
2009-11-25 15:00:00,47.08,47.13,47.05,47.13,7300.0,25.1389,25.1656,25.1229,25.1656,7300.0
2009-11-25 15:05:00,47.1,47.12,47.06,47.06,5400.0,25.1496,25.1603,25.1282,25.1282,5400.0
2009-11-25 15:10:00,47.07,47.12,47.06,47.09,4200.0,25.1336,25.1603,25.1282,25.1443,4200.0
2009-11-25 15:15:00,47.08,47.14,47.08,47.11,4500.0,25.1389,25.171,25.1389,25.1549,4500.0
2009-11-25 15:20:00,47.12,47.15,47.08,47.09,5500.0,25.1603,25.1763,25.1389,25.1443,5500.0
2009-11-25 15:25:00,47.09,47.1,47.07,47.07,5000.0,25.1443,25.1496,25.1336,25.1336,5000.0
2009-11-25 15:30:00,47.07,47.09,47.05,47.08,10700.0,25.1336,25.1443,25.1229,25.1389,10700.0
2009-11-25 15:35:00,47.1,47.11,47.0,47.02,12800.0,25.1496,25.1549,25.0962,25.1069,12800.0
2009-11-25 15:40:00,47.03,47.07,46.98,47.04,16300.0,25.1122,25.1336,25.0855,25.1176,16300.0
2009-11-25 15:45:00,47.04,47.06,46.99,47.01,12200.0,25.1176,25.1282,25.0909,25.1015,12200.0
2009-11-25 15:50:00,47.02,47.12,47.0,47.12,18900.0,25.1069,25.1603,25.0962,25.1603,18900.0
2009-11-25 15:55:00,47.11,47.13,47.06,47.13,25700.0,25.1549,25.1656,25.1282,25.1656,25700.0
2009-11-27 09:30:00,46.3,46.31,46.04,46.05,1600.0,24.7224,24.7278,24.5836,24.5889,1600.0
2009-11-27 09:35:00,46.14,46.34,46.08,46.25,7100.0,24.637,24.7438,24.605,24.6957,7100.0
2009-11-27 09:40:00,46.25,46.38,46.18,46.18,4700.0,24.6957,24.7651,24.6583,24.6583,4700.0
2009-11-27 09:45:00,46.18,46.25,46.17,46.17,2900.0,24.6583,24.6957,24.653,24.653,2900.0
2009-11-27 09:50:00,46.18,46.35,46.12,46.33,14700.0,24.6583,24.7491,24.6263,24.7384,14700.0
2009-11-27 09:55:00,46.33,46.54,46.33,46.54,5200.0,24.7384,24.8506,24.7384,24.8506,5200.0
2009-11-27 10:00:00,46.54,46.8,46.54,46.59,6700.0,24.8506,24.9894,24.8506,24.8773,6700.0
2009-11-27 10:05:00,46.58,46.58,46.45,46.54,9900.0,24.8719,24.8719,24.8025,24.8506,9900.0
2009-11-27 10:10:00,46.52,46.63,46.52,46.58,5100.0,24.8399,24.8986,24.8399,24.8719,5100.0
2009-11-27 10:15:00,46.57,46.71,46.57,46.71,7500.0,24.8666,24.9413,24.8666,24.9413,7500.0
2009-11-27 10:20:00,46.7,46.82,46.66,46.74,8600.0,24.936,25.0001,24.9146,24.9574,8600.0
2009-11-27 10:25:00,46.76,46.79,46.73,46.76,1800.0,24.968,24.9841,24.952,24.968,1800.0
2009-11-27 10:30:00,46.77,46.92,46.77,46.9,15800.0,24.9734,25.0535,24.9734,25.0428,15800.0
2009-11-27 10:35:00,46.9,46.99,46.83,46.87,26700.0,25.0428,25.0909,25.0054,25.0268,26700.0
2009-11-27 10:40:00,46.88,47.04,46.87,46.98,19200.0,25.0321,25.1176,25.0268,25.0855,19200.0
2009-11-27 10:45:00,46.97,47.07,46.94,47.03,16100.0,25.0802,25.1336,25.0642,25.1122,16100.0
2009-11-27 10:50:00,47.03,47.2,47.01,47.15,15100.0,25.1122,25.203,25.1015,25.1763,15100.0
2009-11-27 10:55:00,47.15,47.15,46.99,47.0,4100.0,25.1763,25.1763,25.0909,25.0962,4100.0
2009-11-27 11:00:00,46.99,47.16,46.97,47.12,3100.0,25.0909,25.1816,25.0802,25.1603,3100.0
2009-11-27 11:05:00,47.13,47.29,47.13,47.21,9600.0,25.1656,25.251,25.1656,25.2083,9600.0
2009-11-27 11:10:00,47.22,47.22,47.1,47.15,13200.0,25.2137,25.2137,25.1496,25.1763,13200.0
2009-11-27 11:15:00,47.16,47.24,47.14,47.14,9800.0,25.1816,25.2243,25.171,25.171,9800.0
2009-11-27 11:20:00,47.13,47.21,47.1,47.2,10400.0,25.1656,25.2083,25.1496,25.203,10400.0
2009-11-27 11:25:00,47.2,47.23,47.18,47.2,6900.0,25.203,25.219,25.1923,25.203,6900.0
2009-11-27 11:30:00,47.17,47.19,47.04,47.1,6800.0,25.187,25.1976,25.1176,25.1496,6800.0
2009-11-27 11:35:00,47.1,47.19,47.07,47.1,6600.0,25.1496,25.1976,25.1336,25.1496,6600.0
2009-11-27 11:40:00,47.11,47.34,47.1,47.24,9300.0,25.1549,25.2777,25.1496,25.2243,9300.0
2009-11-27 11:45:00,47.23,47.3,47.22,47.22,5300.0,25.219,25.2564,25.2137,25.2137,5300.0
2009-11-27 11:50:00,47.23,47.29,47.21,47.24,13500.0,25.219,25.251,25.2083,25.2243,13500.0
2009-11-27 11:55:00,47.24,47.26,47.1,47.14,4600.0,25.2243,25.235,25.1496,25.171,4600.0
2009-11-27 12:00:00,47.15,47.18,47.06,47.12,10800.0,25.1763,25.1923,25.1282,25.1603,10800.0
2009-11-27 12:05:00,47.12,47.15,46.97,47.07,6900.0,25.1603,25.1763,25.0802,25.1336,6900.0
2009-11-27 12:10:00,47.05,47.06,47.0,47.01,5000.0,25.1229,25.1282,25.0962,25.1015,5000.0
2009-11-27 12:15:00,47.02,47.04,46.9,46.91,9200.0,25.1069,25.1176,25.0428,25.0481,9200.0
2009-11-27 12:20:00,46.89,46.98,46.89,46.95,12000.0,25.0375,25.0855,25.0375,25.0695,12000.0
2009-11-27 12:25:00,46.97,47.03,46.89,47.03,11600.0,25.0802,25.1122,25.0375,25.1122,11600.0
2009-11-27 12:30:00,47.02,47.1,46.98,47.02,16900.0,25.1069,25.1496,25.0855,25.1069,16900.0
2009-11-27 12:35:00,46.95,47.04,46.91,47.02,10200.0,25.0695,25.1176,25.0481,25.1069,10200.0
2009-11-27 12:40:00,47.02,47.11,46.98,47.11,6100.0,25.1069,25.1549,25.0855,25.1549,6100.0
2009-11-27 12:45:00,47.11,47.18,47.04,47.04,14400.0,25.1549,25.1923,25.1176,25.1176,14400.0
2009-11-27 12:50:00,47.04,47.06,46.91,46.96,28100.0,25.1176,25.1282,25.0481,25.0748,28100.0
2009-11-27 12:55:00,46.93,46.93,46.5,46.61,67400.0,25.0588,25.0588,24.8292,24.888,67400.0
2009-11-30 09:30:00,46.82,46.82,46.43,46.45,13800.0,25.0001,25.0001,24.7918,24.8025,13800.0
2009-11-30 09:35:00,46.45,46.78,46.45,46.59,19400.0,24.8025,24.9787,24.8025,24.8773,19400.0
2009-11-30 09:40:00,46.57,46.65,46.43,46.55,9500.0,24.8666,24.9093,24.7918,24.8559,9500.0
2009-11-30 09:45:00,46.52,46.63,46.43,46.59,15200.0,24.8399,24.8986,24.7918,24.8773,15200.0
2009-11-30 09:50:00,46.57,46.71,46.46,46.7,12600.0,24.8666,24.9413,24.8079,24.936,12600.0
2009-11-30 09:55:00,46.74,46.76,46.57,46.68,15100.0,24.9574,24.968,24.8666,24.9253,15100.0
2009-11-30 10:00:00,46.65,46.72,46.59,46.68,8500.0,24.9093,24.9467,24.8773,24.9253,8500.0
2009-11-30 10:05:00,46.68,46.82,46.68,46.8,8900.0,24.9253,25.0001,24.9253,24.9894,8900.0
2009-11-30 10:10:00,46.82,46.87,46.74,46.87,9900.0,25.0001,25.0268,24.9574,25.0268,9900.0
2009-11-30 10:15:00,46.84,46.94,46.82,46.87,8900.0,25.0108,25.0642,25.0001,25.0268,8900.0
2009-11-30 10:20:00,46.89,47.04,46.89,47.04,6500.0,25.0375,25.1176,25.0375,25.1176,6500.0
2009-11-30 10:25:00,47.04,47.04,46.93,46.93,2300.0,25.1176,25.1176,25.0588,25.0588,2300.0
2009-11-30 10:30:00,46.99,46.99,46.86,46.86,5000.0,25.0909,25.0909,25.0214,25.0214,5000.0
2009-11-30 10:35:00,46.89,46.94,46.88,46.94,7200.0,25.0375,25.0642,25.0321,25.0642,7200.0
2009-11-30 10:40:00,46.94,47.02,46.94,46.97,3600.0,25.0642,25.1069,25.0642,25.0802,3600.0
2009-11-30 10:45:00,46.94,47.0,46.9,46.99,8800.0,25.0642,25.0962,25.0428,25.0909,8800.0
2009-11-30 10:50:00,47.0,47.1,47.0,47.0,7700.0,25.0962,25.1496,25.0962,25.0962,7700.0
2009-11-30 10:55:00,47.01,47.06,46.95,47.05,10700.0,25.1015,25.1282,25.0695,25.1229,10700.0
2009-11-30 11:00:00,47.04,47.05,46.88,46.99,10000.0,25.1176,25.1229,25.0321,25.0909,10000.0
2009-11-30 11:05:00,46.99,47.17,46.99,47.14,13600.0,25.0909,25.187,25.0909,25.171,13600.0
2009-11-30 11:10:00,47.17,47.2,47.08,47.15,9100.0,25.187,25.203,25.1389,25.1763,9100.0
2009-11-30 11:15:00,47.15,47.29,47.14,47.29,25100.0,25.1763,25.251,25.171,25.251,25100.0
2009-11-30 11:20:00,47.31,47.31,47.22,47.26,9600.0,25.2617,25.2617,25.2137,25.235,9600.0
2009-11-30 11:25:00,47.28,47.28,47.19,47.22,15400.0,25.2457,25.2457,25.1976,25.2137,15400.0
2009-11-30 11:30:00,47.2,47.2,47.11,47.17,7300.0,25.203,25.203,25.1549,25.187,7300.0
2009-11-30 11:35:00,47.14,47.19,47.12,47.15,20900.0,25.171,25.1976,25.1603,25.1763,20900.0
2009-11-30 11:40:00,47.17,47.24,47.14,47.22,11900.0,25.187,25.2243,25.171,25.2137,11900.0
2009-11-30 11:45:00,47.28,47.35,47.28,47.32,8100.0,25.2457,25.2831,25.2457,25.2671,8100.0
2009-11-30 11:50:00,47.32,47.36,47.2,47.27,15700.0,25.2671,25.2884,25.203,25.2404,15700.0
2009-11-30 11:55:00,47.27,47.36,47.23,47.31,13600.0,25.2404,25.2884,25.219,25.2617,13600.0
2009-11-30 12:00:00,47.29,47.35,47.27,47.3,5800.0,25.251,25.2831,25.2404,25.2564,5800.0
2009-11-30 12:05:00,47.3,47.35,47.25,47.33,10000.0,25.2564,25.2831,25.2297,25.2724,10000.0
2009-11-30 12:10:00,47.32,47.36,47.28,47.36,8300.0,25.2671,25.2884,25.2457,25.2884,8300.0
2009-11-30 12:15:00,47.34,47.43,47.32,47.38,13500.0,25.2777,25.3258,25.2671,25.2991,13500.0
2009-11-30 12:20:00,47.38,47.49,47.38,47.49,7300.0,25.2991,25.3578,25.2991,25.3578,7300.0
2009-11-30 12:25:00,47.47,47.47,47.4,47.41,7000.0,25.3472,25.3472,25.3098,25.3151,7000.0
2009-11-30 12:30:00,47.44,47.46,47.3,47.4,10400.0,25.3311,25.3418,25.2564,25.3098,10400.0
2009-11-30 12:35:00,47.38,47.38,47.28,47.36,8000.0,25.2991,25.2991,25.2457,25.2884,8000.0
2009-11-30 12:40:00,47.36,47.37,47.3,47.34,3200.0,25.2884,25.2938,25.2564,25.2777,3200.0
2009-11-30 12:45:00,47.33,47.34,47.24,47.28,7900.0,25.2724,25.2777,25.2243,25.2457,7900.0
2009-11-30 12:50:00,47.28,47.37,47.27,47.33,10300.0,25.2457,25.2938,25.2404,25.2724,10300.0
2009-11-30 12:55:00,47.36,47.4,47.32,47.35,11000.0,25.2884,25.3098,25.2671,25.2831,11000.0
2009-11-30 13:00:00,47.35,47.41,47.28,47.29,12000.0,25.2831,25.3151,25.2457,25.251,12000.0
2009-11-30 13:05:00,47.3,47.37,47.3,47.36,9400.0,25.2564,25.2938,25.2564,25.2884,9400.0
2009-11-30 13:10:00,47.33,47.39,47.28,47.35,11600.0,25.2724,25.3044,25.2457,25.2831,11600.0
2009-11-30 13:15:00,47.31,47.37,47.3,47.36,13700.0,25.2617,25.2938,25.2564,25.2884,13700.0
2009-11-30 13:20:00,47.36,47.43,47.33,47.43,6700.0,25.2884,25.3258,25.2724,25.3258,6700.0
2009-11-30 13:25:00,47.41,47.51,47.41,47.49,14700.0,25.3151,25.3685,25.3151,25.3578,14700.0
2009-11-30 13:30:00,47.5,47.57,47.48,47.57,11900.0,25.3632,25.4006,25.3525,25.4006,11900.0
2009-11-30 13:35:00,47.55,47.64,47.54,47.62,9500.0,25.3899,25.4379,25.3845,25.4273,9500.0
2009-11-30 13:40:00,47.58,47.58,47.41,47.45,16300.0,25.4059,25.4059,25.3151,25.3365,16300.0
2009-11-30 13:45:00,47.45,47.45,47.35,47.43,11000.0,25.3365,25.3365,25.2831,25.3258,11000.0
2009-11-30 13:50:00,47.44,47.59,47.44,47.54,6900.0,25.3311,25.4112,25.3311,25.3845,6900.0
2009-11-30 13:55:00,47.55,47.59,47.52,47.52,3900.0,25.3899,25.4112,25.3739,25.3739,3900.0
2009-11-30 14:00:00,47.52,47.59,47.52,47.59,17600.0,25.3739,25.4112,25.3739,25.4112,17600.0
2009-11-30 14:05:00,47.58,47.58,47.53,47.53,9400.0,25.4059,25.4059,25.3792,25.3792,9400.0
2009-11-30 14:10:00,47.51,47.53,47.49,47.51,4900.0,25.3685,25.3792,25.3578,25.3685,4900.0
2009-11-30 14:15:00,47.5,47.53,47.45,47.5,12400.0,25.3632,25.3792,25.3365,25.3632,12400.0
2009-11-30 14:20:00,47.46,47.5,47.43,47.5,4500.0,25.3418,25.3632,25.3258,25.3632,4500.0
2009-11-30 14:25:00,47.49,47.53,47.48,47.53,10400.0,25.3578,25.3792,25.3525,25.3792,10400.0
2009-11-30 14:30:00,47.52,47.53,47.48,47.5,4800.0,25.3739,25.3792,25.3525,25.3632,4800.0
2009-11-30 14:35:00,47.5,47.51,47.45,47.45,9200.0,25.3632,25.3685,25.3365,25.3365,9200.0
2009-11-30 14:40:00,47.43,47.44,47.38,47.43,6200.0,25.3258,25.3311,25.2991,25.3258,6200.0
2009-11-30 14:45:00,47.41,47.42,47.38,47.42,3600.0,25.3151,25.3205,25.2991,25.3205,3600.0
2009-11-30 14:50:00,47.42,47.46,47.4,47.44,10300.0,25.3205,25.3418,25.3098,25.3311,10300.0
2009-11-30 14:55:00,47.44,47.48,47.43,47.47,6100.0,25.3311,25.3525,25.3258,25.3472,6100.0
2009-11-30 15:00:00,47.48,47.5,47.44,47.5,14300.0,25.3525,25.3632,25.3311,25.3632,14300.0
2009-11-30 15:05:00,47.48,47.61,47.48,47.61,13000.0,25.3525,25.4219,25.3525,25.4219,13000.0
2009-11-30 15:10:00,47.64,47.65,47.55,47.61,15100.0,25.4379,25.4433,25.3899,25.4219,15100.0
2009-11-30 15:15:00,47.62,47.76,47.62,47.74,21400.0,25.4273,25.502,25.4273,25.4913,21400.0
2009-11-30 15:20:00,47.73,47.78,47.72,47.76,22300.0,25.486,25.5127,25.4806,25.502,22300.0
2009-11-30 15:25:00,47.76,47.89,47.7,47.81,26900.0,25.502,25.5714,25.47,25.5287,26900.0
2009-11-30 15:30:00,47.81,47.93,47.8,47.93,14900.0,25.5287,25.5928,25.5234,25.5928,14900.0
2009-11-30 15:35:00,47.93,48.14,47.92,48.14,30800.0,25.5928,25.7049,25.5874,25.7049,30800.0
2009-11-30 15:40:00,48.14,48.42,48.12,48.36,50300.0,25.7049,25.8544,25.6942,25.8224,50300.0
2009-11-30 15:45:00,48.37,48.5,48.35,48.38,59200.0,25.8277,25.8971,25.817,25.8331,59200.0
2009-11-30 15:50:00,48.37,48.65,48.23,48.65,78200.0,25.8277,25.9772,25.753,25.9772,78200.0
2009-11-30 15:55:00,48.65,48.8,48.58,48.65,198700.0,25.9772,26.0573,25.9399,25.9772,198700.0
2009-12-01 09:30:00,48.91,48.96,48.76,48.96,19300.0,26.1161,26.1428,26.036,26.1428,19300.0
2009-12-01 09:35:00,48.95,49.24,48.93,48.93,17900.0,26.1374,26.2923,26.1267,26.1267,17900.0
2009-12-01 09:40:00,48.99,49.05,48.75,48.8,8200.0,26.1588,26.1908,26.0306,26.0573,8200.0
2009-12-01 09:45:00,48.81,48.89,48.76,48.83,9800.0,26.0627,26.1054,26.036,26.0733,9800.0
2009-12-01 09:50:00,48.8,48.92,48.75,48.82,8800.0,26.0573,26.1214,26.0306,26.068,8800.0
2009-12-01 09:55:00,48.82,48.83,48.62,48.75,29000.0,26.068,26.0733,25.9612,26.0306,29000.0
2009-12-01 10:00:00,48.77,48.83,48.61,48.79,13900.0,26.0413,26.0733,25.9559,26.052,13900.0
2009-12-01 10:05:00,48.8,48.8,48.6,48.65,6700.0,26.0573,26.0573,25.9505,25.9772,6700.0
2009-12-01 10:10:00,48.63,48.67,48.58,48.58,9700.0,25.9666,25.9879,25.9399,25.9399,9700.0
2009-12-01 10:15:00,48.58,48.61,48.52,48.55,10500.0,25.9399,25.9559,25.9078,25.9238,10500.0
2009-12-01 10:20:00,48.54,48.57,48.44,48.55,12400.0,25.9185,25.9345,25.8651,25.9238,12400.0
2009-12-01 10:25:00,48.56,48.6,48.47,48.59,24000.0,25.9292,25.9505,25.8811,25.9452,24000.0
2009-12-01 10:30:00,48.6,48.68,48.58,48.61,11400.0,25.9505,25.9933,25.9399,25.9559,11400.0
2009-12-01 10:35:00,48.62,48.66,48.54,48.59,13400.0,25.9612,25.9826,25.9185,25.9452,13400.0
2009-12-01 10:40:00,48.58,48.64,48.55,48.62,17900.0,25.9399,25.9719,25.9238,25.9612,17900.0
2009-12-01 10:45:00,48.64,48.64,48.5,48.53,24900.0,25.9719,25.9719,25.8971,25.9132,24900.0
2009-12-01 10:50:00,48.54,48.73,48.52,48.67,11900.0,25.9185,26.0199,25.9078,25.9879,11900.0
2009-12-01 10:55:00,48.67,48.69,48.63,48.63,4900.0,25.9879,25.9986,25.9666,25.9666,4900.0
2009-12-01 11:00:00,48.65,48.79,48.65,48.76,13300.0,25.9772,26.052,25.9772,26.036,13300.0
2009-12-01 11:05:00,48.75,48.8,48.7,48.78,11800.0,26.0306,26.0573,26.0039,26.0466,11800.0
2009-12-01 11:10:00,48.75,48.91,48.73,48.86,10600.0,26.0306,26.1161,26.0199,26.0894,10600.0
2009-12-01 11:15:00,48.88,49.06,48.88,49.03,9000.0,26.1,26.1962,26.1,26.1801,9000.0
2009-12-01 11:20:00,49.08,49.13,48.96,48.96,9900.0,26.2068,26.2335,26.1428,26.1428,9900.0
2009-12-01 11:25:00,48.95,49.0,48.9,48.93,6500.0,26.1374,26.1641,26.1107,26.1267,6500.0
2009-12-01 11:30:00,48.93,48.96,48.79,48.87,11600.0,26.1267,26.1428,26.052,26.0947,11600.0
2009-12-01 11:35:00,48.87,48.96,48.83,48.91,8400.0,26.0947,26.1428,26.0733,26.1161,8400.0
2009-12-01 11:40:00,48.94,48.97,48.87,48.96,3600.0,26.1321,26.1481,26.0947,26.1428,3600.0
2009-12-01 11:45:00,48.95,48.97,48.92,48.93,5300.0,26.1374,26.1481,26.1214,26.1267,5300.0
2009-12-01 11:50:00,48.91,48.96,48.9,48.95,2000.0,26.1161,26.1428,26.1107,26.1374,2000.0
2009-12-01 11:55:00,48.92,48.95,48.87,48.94,5400.0,26.1214,26.1374,26.0947,26.1321,5400.0
2009-12-01 12:00:00,48.92,48.99,48.88,48.96,10800.0,26.1214,26.1588,26.1,26.1428,10800.0
2009-12-01 12:05:00,48.98,49.21,48.97,49.21,32300.0,26.1534,26.2763,26.1481,26.2763,32300.0
2009-12-01 12:10:00,49.19,49.29,49.19,49.24,13700.0,26.2656,26.319,26.2656,26.2923,13700.0
2009-12-01 12:15:00,49.24,49.25,49.18,49.19,12700.0,26.2923,26.2976,26.2602,26.2656,12700.0
2009-12-01 12:20:00,49.18,49.18,49.04,49.07,12900.0,26.2602,26.2602,26.1855,26.2015,12900.0
2009-12-01 12:25:00,49.02,49.02,48.92,48.94,18600.0,26.1748,26.1748,26.1214,26.1321,18600.0
2009-12-01 12:30:00,48.94,49.04,48.93,49.01,8300.0,26.1321,26.1855,26.1267,26.1695,8300.0
2009-12-01 12:35:00,49.02,49.03,48.89,48.91,11200.0,26.1748,26.1801,26.1054,26.1161,11200.0
2009-12-01 12:40:00,48.91,48.93,48.78,48.83,21700.0,26.1161,26.1267,26.0466,26.0733,21700.0
2009-12-01 12:45:00,48.85,48.87,48.81,48.84,17000.0,26.084,26.0947,26.0627,26.0787,17000.0
2009-12-01 12:50:00,48.81,48.86,48.77,48.77,22100.0,26.0627,26.0894,26.0413,26.0413,22100.0
2009-12-01 12:55:00,48.78,48.79,48.66,48.67,23900.0,26.0466,26.052,25.9826,25.9879,23900.0
2009-12-01 13:00:00,48.67,48.71,48.64,48.64,17300.0,25.9879,26.0093,25.9719,25.9719,17300.0
2009-12-01 13:05:00,48.65,48.7,48.63,48.68,19500.0,25.9772,26.0039,25.9666,25.9933,19500.0
2009-12-01 13:10:00,48.68,48.77,48.65,48.69,37800.0,25.9933,26.0413,25.9772,25.9986,37800.0
2009-12-01 13:15:00,48.69,48.75,48.67,48.73,34000.0,25.9986,26.0306,25.9879,26.0199,34000.0
2009-12-01 13:20:00,48.74,48.78,48.7,48.75,19200.0,26.0253,26.0466,26.0039,26.0306,19200.0
2009-12-01 13:25:00,48.74,48.74,48.66,48.66,14800.0,26.0253,26.0253,25.9826,25.9826,14800.0
2009-12-01 13:30:00,48.7,48.79,48.7,48.73,15700.0,26.0039,26.052,26.0039,26.0199,15700.0
2009-12-01 13:35:00,48.75,48.79,48.72,48.74,7400.0,26.0306,26.052,26.0146,26.0253,7400.0
2009-12-01 13:40:00,48.74,48.76,48.67,48.69,11400.0,26.0253,26.036,25.9879,25.9986,11400.0
2009-12-01 13:45:00,48.69,48.74,48.67,48.71,15200.0,25.9986,26.0253,25.9879,26.0093,15200.0
2009-12-01 13:50:00,48.71,48.74,48.65,48.65,20300.0,26.0093,26.0253,25.9772,25.9772,20300.0
2009-12-01 13:55:00,48.67,48.67,48.65,48.66,2200.0,25.9879,25.9879,25.9772,25.9826,2200.0
2009-12-01 14:00:00,48.66,48.66,48.56,48.66,23400.0,25.9826,25.9826,25.9292,25.9826,23400.0
2009-12-01 14:05:00,48.65,48.68,48.65,48.66,10600.0,25.9772,25.9933,25.9772,25.9826,10600.0
2009-12-01 14:10:00,48.67,48.67,48.61,48.63,83500.0,25.9879,25.9879,25.9559,25.9666,83500.0
2009-12-01 14:15:00,48.63,48.66,48.61,48.61,6800.0,25.9666,25.9826,25.9559,25.9559,6800.0
2009-12-01 14:20:00,48.6,48.68,48.6,48.65,8700.0,25.9505,25.9933,25.9505,25.9772,8700.0
2009-12-01 14:25:00,48.66,48.67,48.59,48.66,10700.0,25.9826,25.9879,25.9452,25.9826,10700.0
2009-12-01 14:30:00,48.65,48.67,48.63,48.67,6800.0,25.9772,25.9879,25.9666,25.9879,6800.0
2009-12-01 14:35:00,48.65,48.69,48.63,48.65,12400.0,25.9772,25.9986,25.9666,25.9772,12400.0
2009-12-01 14:40:00,48.67,48.73,48.61,48.65,7500.0,25.9879,26.0199,25.9559,25.9772,7500.0
2009-12-01 14:45:00,48.63,48.64,48.58,48.63,63100.0,25.9666,25.9719,25.9399,25.9666,63100.0
2009-12-01 14:50:00,48.65,48.65,48.47,48.52,15200.0,25.9772,25.9772,25.8811,25.9078,15200.0
2009-12-01 14:55:00,48.51,48.53,48.48,48.53,3700.0,25.9025,25.9132,25.8865,25.9132,3700.0
2009-12-01 15:00:00,48.52,48.54,48.48,48.51,5700.0,25.9078,25.9185,25.8865,25.9025,5700.0
2009-12-01 15:05:00,48.52,48.62,48.52,48.62,7800.0,25.9078,25.9612,25.9078,25.9612,7800.0
2009-12-01 15:10:00,48.62,48.71,48.62,48.69,3500.0,25.9612,26.0093,25.9612,25.9986,3500.0
2009-12-01 15:15:00,48.7,48.76,48.69,48.73,9900.0,26.0039,26.036,25.9986,26.0199,9900.0
2009-12-01 15:20:00,48.74,48.74,48.65,48.7,10800.0,26.0253,26.0253,25.9772,26.0039,10800.0
2009-12-01 15:25:00,48.71,48.76,48.71,48.74,35700.0,26.0093,26.036,26.0093,26.0253,35700.0
2009-12-01 15:30:00,48.74,48.75,48.5,48.5,14300.0,26.0253,26.0306,25.8971,25.8971,14300.0
2009-12-01 15:35:00,48.52,48.63,48.5,48.61,22000.0,25.9078,25.9666,25.8971,25.9559,22000.0
2009-12-01 15:40:00,48.61,48.63,48.55,48.62,24500.0,25.9559,25.9666,25.9238,25.9612,24500.0
2009-12-01 15:45:00,48.63,48.77,48.6,48.71,33300.0,25.9666,26.0413,25.9505,26.0093,33300.0
2009-12-01 15:50:00,48.71,48.8,48.68,48.69,32800.0,26.0093,26.0573,25.9933,25.9986,32800.0
2009-12-01 15:55:00,48.67,48.82,48.63,48.79,68600.0,25.9879,26.068,25.9666,26.052,68600.0
2009-12-02 09:30:00,48.4,48.61,48.34,48.5,21900.0,25.8437,25.9559,25.8117,25.8971,21900.0
2009-12-02 09:35:00,48.5,48.63,48.35,48.35,44400.0,25.8971,25.9666,25.817,25.817,44400.0
2009-12-02 09:40:00,48.33,48.35,48.21,48.26,32600.0,25.8064,25.817,25.7423,25.769,32600.0
2009-12-02 09:45:00,48.3,48.35,48.21,48.35,10900.0,25.7903,25.817,25.7423,25.817,10900.0
2009-12-02 09:50:00,48.33,48.5,48.32,48.4,13000.0,25.8064,25.8971,25.801,25.8437,13000.0
2009-12-02 09:55:00,48.45,48.5,48.37,48.39,16600.0,25.8704,25.8971,25.8277,25.8384,16600.0
2009-12-02 10:00:00,48.4,48.45,48.35,48.41,10300.0,25.8437,25.8704,25.817,25.8491,10300.0
2009-12-02 10:05:00,48.41,48.5,48.41,48.49,68600.0,25.8491,25.8971,25.8491,25.8918,68600.0
2009-12-02 10:10:00,48.5,48.55,48.45,48.5,23700.0,25.8971,25.9238,25.8704,25.8971,23700.0
2009-12-02 10:15:00,48.51,48.7,48.51,48.7,24900.0,25.9025,26.0039,25.9025,26.0039,24900.0
2009-12-02 10:20:00,48.71,48.77,48.67,48.72,15300.0,26.0093,26.0413,25.9879,26.0146,15300.0
2009-12-02 10:25:00,48.72,48.76,48.64,48.66,12300.0,26.0146,26.036,25.9719,25.9826,12300.0
2009-12-02 10:30:00,48.63,48.72,48.54,48.61,11000.0,25.9666,26.0146,25.9185,25.9559,11000.0
2009-12-02 10:35:00,48.57,48.75,48.57,48.74,13000.0,25.9345,26.0306,25.9345,26.0253,13000.0
2009-12-02 10:40:00,48.76,48.79,48.71,48.74,11900.0,26.036,26.052,26.0093,26.0253,11900.0
2009-12-02 10:45:00,48.75,48.79,48.68,48.7,8700.0,26.0306,26.052,25.9933,26.0039,8700.0
2009-12-02 10:50:00,48.68,48.7,48.63,48.63,4500.0,25.9933,26.0039,25.9666,25.9666,4500.0
2009-12-02 10:55:00,48.64,48.71,48.61,48.69,17500.0,25.9719,26.0093,25.9559,25.9986,17500.0
2009-12-02 11:00:00,48.7,48.72,48.53,48.53,16300.0,26.0039,26.0146,25.9132,25.9132,16300.0
2009-12-02 11:05:00,48.5,48.6,48.48,48.6,8900.0,25.8971,25.9505,25.8865,25.9505,8900.0
2009-12-02 11:10:00,48.58,48.6,48.42,48.42,10700.0,25.9399,25.9505,25.8544,25.8544,10700.0
2009-12-02 11:15:00,48.4,48.51,48.37,48.4,10600.0,25.8437,25.9025,25.8277,25.8437,10600.0
2009-12-02 11:20:00,48.4,48.49,48.37,48.47,9100.0,25.8437,25.8918,25.8277,25.8811,9100.0
2009-12-02 11:25:00,48.47,48.47,48.39,48.42,24500.0,25.8811,25.8811,25.8384,25.8544,24500.0
2009-12-02 11:30:00,48.43,48.56,48.39,48.56,7800.0,25.8598,25.9292,25.8384,25.9292,7800.0
2009-12-02 11:35:00,48.48,48.61,48.46,48.55,5900.0,25.8865,25.9559,25.8758,25.9238,5900.0
2009-12-02 11:40:00,48.6,48.6,48.54,48.58,2000.0,25.9505,25.9505,25.9185,25.9399,2000.0
2009-12-02 11:45:00,48.57,48.59,48.48,48.52,3400.0,25.9345,25.9452,25.8865,25.9078,3400.0
2009-12-02 11:50:00,48.51,48.52,48.49,48.51,1900.0,25.9025,25.9078,25.8918,25.9025,1900.0
2009-12-02 11:55:00,48.49,48.53,48.49,48.53,471900.0,25.8918,25.9132,25.8918,25.9132,471900.0
2009-12-02 12:00:00,48.54,48.69,48.54,48.68,13200.0,25.9185,25.9986,25.9185,25.9933,13200.0
2009-12-02 12:05:00,48.67,48.7,48.59,48.63,22700.0,25.9879,26.0039,25.9452,25.9666,22700.0
2009-12-02 12:10:00,48.66,48.69,48.61,48.64,7600.0,25.9826,25.9986,25.9559,25.9719,7600.0
2009-12-02 12:15:00,48.64,48.67,48.47,48.54,13900.0,25.9719,25.9879,25.8811,25.9185,13900.0
2009-12-02 12:20:00,48.52,48.52,48.41,48.52,9000.0,25.9078,25.9078,25.8491,25.9078,9000.0
2009-12-02 12:25:00,48.51,48.6,48.5,48.6,4800.0,25.9025,25.9505,25.8971,25.9505,4800.0
2009-12-02 12:30:00,48.58,48.61,48.43,48.44,14900.0,25.9399,25.9559,25.8598,25.8651,14900.0
2009-12-02 12:35:00,48.47,48.53,48.45,48.53,13600.0,25.8811,25.9132,25.8704,25.9132,13600.0
2009-12-02 12:40:00,48.51,48.51,48.45,48.47,10500.0,25.9025,25.9025,25.8704,25.8811,10500.0
2009-12-02 12:45:00,48.5,48.52,48.48,48.5,14700.0,25.8971,25.9078,25.8865,25.8971,14700.0
2009-12-02 12:50:00,48.51,48.51,48.46,48.49,10300.0,25.9025,25.9025,25.8758,25.8918,10300.0
2009-12-02 12:55:00,48.5,48.5,48.4,48.43,11800.0,25.8971,25.8971,25.8437,25.8598,11800.0
2009-12-02 13:00:00,48.43,48.48,48.43,48.45,16800.0,25.8598,25.8865,25.8598,25.8704,16800.0
2009-12-02 13:05:00,48.44,48.47,48.35,48.41,21800.0,25.8651,25.8811,25.817,25.8491,21800.0
2009-12-02 13:10:00,48.4,48.41,48.32,48.38,24500.0,25.8437,25.8491,25.801,25.8331,24500.0
2009-12-02 13:15:00,48.37,48.45,48.37,48.43,8800.0,25.8277,25.8704,25.8277,25.8598,8800.0
2009-12-02 13:20:00,48.44,48.45,48.31,48.33,8100.0,25.8651,25.8704,25.7957,25.8064,8100.0
2009-12-02 13:25:00,48.35,48.38,48.32,48.35,21900.0,25.817,25.8331,25.801,25.817,21900.0
2009-12-02 13:30:00,48.35,48.41,48.33,48.36,15100.0,25.817,25.8491,25.8064,25.8224,15100.0
2009-12-02 13:35:00,48.34,48.4,48.34,48.4,19700.0,25.8117,25.8437,25.8117,25.8437,19700.0
2009-12-02 13:40:00,48.37,48.43,48.34,48.34,21000.0,25.8277,25.8598,25.8117,25.8117,21000.0
2009-12-02 13:45:00,48.35,48.43,48.33,48.39,23300.0,25.817,25.8598,25.8064,25.8384,23300.0
2009-12-02 13:50:00,48.39,48.4,48.34,48.38,23700.0,25.8384,25.8437,25.8117,25.8331,23700.0
2009-12-02 13:55:00,48.4,48.42,48.29,48.36,10600.0,25.8437,25.8544,25.785,25.8224,10600.0
2009-12-02 14:00:00,48.36,48.42,48.29,48.33,16500.0,25.8224,25.8544,25.785,25.8064,16500.0
2009-12-02 14:05:00,48.36,48.45,48.35,48.45,9200.0,25.8224,25.8704,25.817,25.8704,9200.0
2009-12-02 14:10:00,48.42,48.47,48.36,48.41,8800.0,25.8544,25.8811,25.8224,25.8491,8800.0
2009-12-02 14:15:00,48.44,48.44,48.29,48.35,13900.0,25.8651,25.8651,25.785,25.817,13900.0
2009-12-02 14:20:00,48.35,48.38,48.31,48.33,35300.0,25.817,25.8331,25.7957,25.8064,35300.0
2009-12-02 14:25:00,48.3,48.43,48.3,48.4,6600.0,25.7903,25.8598,25.7903,25.8437,6600.0
2009-12-02 14:30:00,48.42,48.42,48.32,48.34,10600.0,25.8544,25.8544,25.801,25.8117,10600.0
2009-12-02 14:35:00,48.33,48.45,48.32,48.4,14800.0,25.8064,25.8704,25.801,25.8437,14800.0
2009-12-02 14:40:00,48.41,48.43,48.31,48.33,45700.0,25.8491,25.8598,25.7957,25.8064,45700.0
2009-12-02 14:45:00,48.34,48.4,48.33,48.37,27200.0,25.8117,25.8437,25.8064,25.8277,27200.0
2009-12-02 14:50:00,48.38,48.4,48.35,48.38,27800.0,25.8331,25.8437,25.817,25.8331,27800.0
2009-12-02 14:55:00,48.37,48.42,48.37,48.37,16600.0,25.8277,25.8544,25.8277,25.8277,16600.0
2009-12-02 15:00:00,48.37,48.63,48.37,48.57,52400.0,25.8277,25.9666,25.8277,25.9345,52400.0
2009-12-02 15:05:00,48.55,48.59,48.51,48.51,7900.0,25.9238,25.9452,25.9025,25.9025,7900.0
2009-12-02 15:10:00,48.53,48.6,48.51,48.55,17400.0,25.9132,25.9505,25.9025,25.9238,17400.0
2009-12-02 15:15:00,48.54,48.66,48.52,48.59,22900.0,25.9185,25.9826,25.9078,25.9452,22900.0
2009-12-02 15:20:00,48.6,48.68,48.55,48.66,20800.0,25.9505,25.9933,25.9238,25.9826,20800.0
2009-12-02 15:25:00,48.64,48.69,48.62,48.62,9400.0,25.9719,25.9986,25.9612,25.9612,9400.0
2009-12-02 15:30:00,48.62,48.66,48.58,48.65,9500.0,25.9612,25.9826,25.9399,25.9772,9500.0
2009-12-02 15:35:00,48.66,48.7,48.58,48.65,18500.0,25.9826,26.0039,25.9399,25.9772,18500.0
2009-12-02 15:40:00,48.65,48.83,48.65,48.79,61600.0,25.9772,26.0733,25.9772,26.052,61600.0
2009-12-02 15:45:00,48.81,48.89,48.76,48.87,65800.0,26.0627,26.1054,26.036,26.0947,65800.0
2009-12-02 15:50:00,48.87,48.89,48.73,48.76,54400.0,26.0947,26.1054,26.0199,26.036,54400.0
2009-12-02 15:55:00,48.75,48.77,48.67,48.71,81700.0,26.0306,26.0413,25.9879,26.0093,81700.0
2009-12-03 09:30:00,49.0,49.0,48.86,48.87,5600.0,26.1641,26.1641,26.0894,26.0947,5600.0
2009-12-03 09:35:00,48.94,49.0,48.88,48.95,9500.0,26.1321,26.1641,26.1,26.1374,9500.0
2009-12-03 09:40:00,48.94,49.08,48.93,49.03,17100.0,26.1321,26.2068,26.1267,26.1801,17100.0
2009-12-03 09:45:00,49.05,49.23,49.05,49.23,23100.0,26.1908,26.2869,26.1908,26.2869,23100.0
2009-12-03 09:50:00,49.23,49.35,49.1,49.31,16000.0,26.2869,26.351,26.2175,26.3296,16000.0
2009-12-03 09:55:00,49.33,49.33,49.11,49.25,10800.0,26.3403,26.3403,26.2229,26.2976,10800.0
2009-12-03 10:00:00,49.24,49.25,49.03,49.15,13500.0,26.2923,26.2976,26.1801,26.2442,13500.0
2009-12-03 10:05:00,49.14,49.21,49.0,49.16,13500.0,26.2389,26.2763,26.1641,26.2496,13500.0
2009-12-03 10:10:00,49.19,49.24,49.09,49.12,9700.0,26.2656,26.2923,26.2122,26.2282,9700.0
2009-12-03 10:15:00,49.12,49.14,48.96,48.97,21200.0,26.2282,26.2389,26.1428,26.1481,21200.0
2009-12-03 10:20:00,48.98,49.06,48.92,48.95,4700.0,26.1534,26.1962,26.1214,26.1374,4700.0
2009-12-03 10:25:00,48.99,49.14,48.99,49.14,11900.0,26.1588,26.2389,26.1588,26.2389,11900.0
2009-12-03 10:30:00,49.11,49.16,48.95,48.96,20900.0,26.2229,26.2496,26.1374,26.1428,20900.0
2009-12-03 10:35:00,48.95,48.99,48.85,48.87,7800.0,26.1374,26.1588,26.084,26.0947,7800.0
2009-12-03 10:40:00,48.84,48.86,48.75,48.82,11900.0,26.0787,26.0894,26.0306,26.068,11900.0
2009-12-03 10:45:00,48.78,48.83,48.75,48.81,19900.0,26.0466,26.0733,26.0306,26.0627,19900.0
2009-12-03 10:50:00,48.8,48.87,48.77,48.8,23400.0,26.0573,26.0947,26.0413,26.0573,23400.0
2009-12-03 10:55:00,48.8,48.88,48.79,48.86,18600.0,26.0573,26.1,26.052,26.0894,18600.0
2009-12-03 11:00:00,48.86,48.99,48.8,48.96,35700.0,26.0894,26.1588,26.0573,26.1428,35700.0
2009-12-03 11:05:00,48.98,49.0,48.94,48.96,4700.0,26.1534,26.1641,26.1321,26.1428,4700.0
2009-12-03 11:10:00,48.93,49.0,48.93,49.0,9100.0,26.1267,26.1641,26.1267,26.1641,9100.0
2009-12-03 11:15:00,48.99,49.0,48.89,48.91,9500.0,26.1588,26.1641,26.1054,26.1161,9500.0
2009-12-03 11:20:00,48.92,48.99,48.89,48.99,12500.0,26.1214,26.1588,26.1054,26.1588,12500.0
2009-12-03 11:25:00,48.99,49.03,48.88,48.89,16100.0,26.1588,26.1801,26.1,26.1054,16100.0
2009-12-03 11:30:00,48.87,49.03,48.86,49.01,9200.0,26.0947,26.1801,26.0894,26.1695,9200.0
2009-12-03 11:35:00,49.01,49.06,48.98,48.98,4900.0,26.1695,26.1962,26.1534,26.1534,4900.0
2009-12-03 11:40:00,48.94,48.98,48.91,48.95,4000.0,26.1321,26.1534,26.1161,26.1374,4000.0
2009-12-03 11:45:00,48.95,49.0,48.91,48.95,18600.0,26.1374,26.1641,26.1161,26.1374,18600.0
2009-12-03 11:50:00,48.98,49.08,48.97,49.08,13900.0,26.1534,26.2068,26.1481,26.2068,13900.0
2009-12-03 11:55:00,49.08,49.08,49.04,49.07,1600.0,26.2068,26.2068,26.1855,26.2015,1600.0
2009-12-03 12:00:00,49.08,49.11,48.96,49.01,15900.0,26.2068,26.2229,26.1428,26.1695,15900.0
2009-12-03 12:05:00,49.01,49.01,48.9,48.91,16800.0,26.1695,26.1695,26.1107,26.1161,16800.0
2009-12-03 12:10:00,48.93,48.93,48.84,48.89,8400.0,26.1267,26.1267,26.0787,26.1054,8400.0
2009-12-03 12:15:00,48.9,48.95,48.88,48.92,6500.0,26.1107,26.1374,26.1,26.1214,6500.0
2009-12-03 12:20:00,48.95,48.95,48.89,48.95,3000.0,26.1374,26.1374,26.1054,26.1374,3000.0
2009-12-03 12:25:00,48.93,48.93,48.85,48.87,13100.0,26.1267,26.1267,26.084,26.0947,13100.0
2009-12-03 12:30:00,48.86,48.91,48.82,48.91,2200.0,26.0894,26.1161,26.068,26.1161,2200.0
2009-12-03 12:35:00,48.9,48.95,48.85,48.92,22000.0,26.1107,26.1374,26.084,26.1214,22000.0
2009-12-03 12:40:00,48.92,48.96,48.89,48.92,16700.0,26.1214,26.1428,26.1054,26.1214,16700.0
2009-12-03 12:45:00,48.93,48.95,48.92,48.94,6400.0,26.1267,26.1374,26.1214,26.1321,6400.0
2009-12-03 12:50:00,48.93,48.95,48.92,48.92,10600.0,26.1267,26.1374,26.1214,26.1214,10600.0
2009-12-03 12:55:00,48.93,48.98,48.92,48.95,5400.0,26.1267,26.1534,26.1214,26.1374,5400.0
2009-12-03 13:00:00,48.96,48.99,48.95,48.96,4200.0,26.1428,26.1588,26.1374,26.1428,4200.0
2009-12-03 13:05:00,48.95,49.01,48.94,49.0,5200.0,26.1374,26.1695,26.1321,26.1641,5200.0
2009-12-03 13:10:00,49.0,49.02,48.92,49.0,15000.0,26.1641,26.1748,26.1214,26.1641,15000.0
2009-12-03 13:15:00,49.03,49.12,49.01,49.09,10000.0,26.1801,26.2282,26.1695,26.2122,10000.0
2009-12-03 13:20:00,49.08,49.09,49.03,49.08,4000.0,26.2068,26.2122,26.1801,26.2068,4000.0
2009-12-03 13:25:00,49.13,49.18,49.13,49.16,2600.0,26.2335,26.2602,26.2335,26.2496,2600.0
2009-12-03 13:30:00,49.18,49.22,49.17,49.19,5400.0,26.2602,26.2816,26.2549,26.2656,5400.0
2009-12-03 13:35:00,49.19,49.34,49.19,49.3,6100.0,26.2656,26.3457,26.2656,26.3243,6100.0
2009-12-03 13:40:00,49.32,49.32,49.22,49.24,9600.0,26.335,26.335,26.2816,26.2923,9600.0
2009-12-03 13:45:00,49.24,49.25,49.17,49.17,9200.0,26.2923,26.2976,26.2549,26.2549,9200.0
2009-12-03 13:50:00,49.18,49.2,49.14,49.19,9500.0,26.2602,26.2709,26.2389,26.2656,9500.0
2009-12-03 13:55:00,49.19,49.2,49.17,49.19,6400.0,26.2656,26.2709,26.2549,26.2656,6400.0
2009-12-03 14:00:00,49.17,49.21,49.13,49.13,4800.0,26.2549,26.2763,26.2335,26.2335,4800.0
2009-12-03 14:05:00,49.16,49.16,49.0,49.02,10300.0,26.2496,26.2496,26.1641,26.1748,10300.0
2009-12-03 14:10:00,49.02,49.04,48.89,48.92,4700.0,26.1748,26.1855,26.1054,26.1214,4700.0
2009-12-03 14:15:00,48.93,48.98,48.88,48.88,5000.0,26.1267,26.1534,26.1,26.1,5000.0
2009-12-03 14:20:00,48.87,48.94,48.84,48.88,491200.0,26.0947,26.1321,26.0787,26.1,491200.0
2009-12-03 14:25:00,48.88,48.88,48.76,48.76,5100.0,26.1,26.1,26.036,26.036,5100.0
2009-12-03 14:30:00,48.77,48.78,48.7,48.7,17800.0,26.0413,26.0466,26.0039,26.0039,17800.0
2009-12-03 14:35:00,48.71,48.71,48.61,48.65,7000.0,26.0093,26.0093,25.9559,25.9772,7000.0
2009-12-03 14:40:00,48.66,48.75,48.66,48.75,6800.0,25.9826,26.0306,25.9826,26.0306,6800.0
2009-12-03 14:45:00,48.75,48.76,48.68,48.69,6900.0,26.0306,26.036,25.9933,25.9986,6900.0
2009-12-03 14:50:00,48.69,48.69,48.5,48.5,11200.0,25.9986,25.9986,25.8971,25.8971,11200.0
2009-12-03 14:55:00,48.48,48.48,48.36,48.37,10800.0,25.8865,25.8865,25.8224,25.8277,10800.0
2009-12-03 15:00:00,48.36,48.48,48.36,48.38,19500.0,25.8224,25.8865,25.8224,25.8331,19500.0
2009-12-03 15:05:00,48.4,48.47,48.4,48.47,4700.0,25.8437,25.8811,25.8437,25.8811,4700.0
2009-12-03 15:10:00,48.46,48.46,48.35,48.38,7300.0,25.8758,25.8758,25.817,25.8331,7300.0
2009-12-03 15:15:00,48.4,48.49,48.4,48.44,5500.0,25.8437,25.8918,25.8437,25.8651,5500.0
2009-12-03 15:20:00,48.45,48.48,48.4,48.4,5500.0,25.8704,25.8865,25.8437,25.8437,5500.0
2009-12-03 15:25:00,48.37,48.39,48.26,48.31,14800.0,25.8277,25.8384,25.769,25.7957,14800.0
2009-12-03 15:30:00,48.34,48.37,48.3,48.34,22400.0,25.8117,25.8277,25.7903,25.8117,22400.0
2009-12-03 15:35:00,48.34,48.37,48.24,48.27,17500.0,25.8117,25.8277,25.7583,25.7743,17500.0
2009-12-03 15:40:00,48.25,48.25,48.01,48.11,22700.0,25.7636,25.7636,25.6355,25.6889,22700.0
2009-12-03 15:45:00,48.13,48.13,48.0,48.04,25000.0,25.6996,25.6996,25.6302,25.6515,25000.0
2009-12-03 15:50:00,48.05,48.08,47.88,47.96,36600.0,25.6569,25.6729,25.5661,25.6088,36600.0
2009-12-03 15:55:00,47.97,48.01,47.8,48.0,47400.0,25.6141,25.6355,25.5234,25.6302,47400.0
2009-12-04 09:30:00,48.65,49.26,48.26,49.2,25200.0,25.9772,26.3029,25.769,26.2709,25200.0
2009-12-04 09:35:00,49.22,49.29,49.15,49.16,10000.0,26.2816,26.319,26.2442,26.2496,10000.0
2009-12-04 09:40:00,49.19,49.57,49.19,49.5,21400.0,26.2656,26.4685,26.2656,26.4311,21400.0
2009-12-04 09:45:00,49.5,49.68,49.47,49.5,14400.0,26.4311,26.5272,26.4151,26.4311,14400.0
2009-12-04 09:50:00,49.56,49.6,49.21,49.26,4400.0,26.4631,26.4845,26.2763,26.3029,4400.0
2009-12-04 09:55:00,49.26,49.38,49.2,49.23,11400.0,26.3029,26.367,26.2709,26.2869,11400.0
2009-12-04 10:00:00,49.24,49.44,49.15,49.15,14200.0,26.2923,26.3991,26.2442,26.2442,14200.0
2009-12-04 10:05:00,49.15,49.28,49.04,49.14,17900.0,26.2442,26.3136,26.1855,26.2389,17900.0
2009-12-04 10:10:00,49.15,49.21,48.91,49.11,28200.0,26.2442,26.2763,26.1161,26.2229,28200.0
2009-12-04 10:15:00,49.13,49.23,49.01,49.23,20600.0,26.2335,26.2869,26.1695,26.2869,20600.0
2009-12-04 10:20:00,49.24,49.29,49.19,49.22,9500.0,26.2923,26.319,26.2656,26.2816,9500.0
2009-12-04 10:25:00,49.19,49.31,49.11,49.22,8400.0,26.2656,26.3296,26.2229,26.2816,8400.0
2009-12-04 10:30:00,49.21,49.4,49.09,49.35,15500.0,26.2763,26.3777,26.2122,26.351,15500.0
2009-12-04 10:35:00,49.31,49.53,49.31,49.51,7300.0,26.3296,26.4471,26.3296,26.4364,7300.0
2009-12-04 10:40:00,49.48,49.64,49.4,49.64,8300.0,26.4204,26.5059,26.3777,26.5059,8300.0
2009-12-04 10:45:00,49.63,49.65,49.53,49.56,10600.0,26.5005,26.5112,26.4471,26.4631,10600.0
2009-12-04 10:50:00,49.55,49.6,49.49,49.53,11000.0,26.4578,26.4845,26.4258,26.4471,11000.0
2009-12-04 10:55:00,49.53,49.53,49.35,49.44,14200.0,26.4471,26.4471,26.351,26.3991,14200.0
2009-12-04 11:00:00,49.39,49.5,49.34,49.44,16100.0,26.3724,26.4311,26.3457,26.3991,16100.0
2009-12-04 11:05:00,49.47,49.47,49.27,49.35,17000.0,26.4151,26.4151,26.3083,26.351,17000.0
2009-12-04 11:10:00,49.37,49.44,49.33,49.44,15100.0,26.3617,26.3991,26.3403,26.3991,15100.0
2009-12-04 11:15:00,49.39,49.39,49.26,49.28,20700.0,26.3724,26.3724,26.3029,26.3136,20700.0
2009-12-04 11:20:00,49.28,49.34,49.23,49.23,9200.0,26.3136,26.3457,26.2869,26.2869,9200.0
2009-12-04 11:25:00,49.25,49.3,49.07,49.13,37800.0,26.2976,26.3243,26.2015,26.2335,37800.0
2009-12-04 11:30:00,49.1,49.25,49.02,49.22,13000.0,26.2175,26.2976,26.1748,26.2816,13000.0
2009-12-04 11:35:00,49.24,49.24,49.06,49.1,29800.0,26.2923,26.2923,26.1962,26.2175,29800.0
2009-12-04 11:40:00,49.06,49.13,48.96,49.06,15600.0,26.1962,26.2335,26.1428,26.1962,15600.0
2009-12-04 11:45:00,49.02,49.04,48.68,48.78,29300.0,26.1748,26.1855,25.9933,26.0466,29300.0
2009-12-04 11:50:00,48.82,49.05,48.77,49.05,10300.0,26.068,26.1908,26.0413,26.1908,10300.0
2009-12-04 11:55:00,49.03,49.1,48.98,49.08,8400.0,26.1801,26.2175,26.1534,26.2068,8400.0
2009-12-04 12:00:00,49.02,49.08,48.93,48.98,19200.0,26.1748,26.2068,26.1267,26.1534,19200.0
2009-12-04 12:05:00,48.99,49.1,48.97,49.09,14600.0,26.1588,26.2175,26.1481,26.2122,14600.0
2009-12-04 12:10:00,49.1,49.2,49.02,49.02,6900.0,26.2175,26.2709,26.1748,26.1748,6900.0
2009-12-04 12:15:00,49.05,49.1,48.98,49.01,13400.0,26.1908,26.2175,26.1534,26.1695,13400.0
2009-12-04 12:20:00,49.03,49.03,48.91,48.99,9400.0,26.1801,26.1801,26.1161,26.1588,9400.0
2009-12-04 12:25:00,48.99,49.02,48.91,48.95,15200.0,26.1588,26.1748,26.1161,26.1374,15200.0
2009-12-04 12:30:00,48.97,49.03,48.93,49.02,16300.0,26.1481,26.1801,26.1267,26.1748,16300.0
2009-12-04 12:35:00,49.05,49.2,49.05,49.2,4000.0,26.1908,26.2709,26.1908,26.2709,4000.0
2009-12-04 12:40:00,49.13,49.24,49.07,49.2,16600.0,26.2335,26.2923,26.2015,26.2709,16600.0
2009-12-04 12:45:00,49.25,49.28,49.14,49.14,8600.0,26.2976,26.3136,26.2389,26.2389,8600.0
2009-12-04 12:50:00,49.15,49.28,49.15,49.23,8200.0,26.2442,26.3136,26.2442,26.2869,8200.0
2009-12-04 12:55:00,49.22,49.22,49.11,49.17,21900.0,26.2816,26.2816,26.2229,26.2549,21900.0
2009-12-04 13:00:00,49.17,49.22,49.12,49.12,43500.0,26.2549,26.2816,26.2282,26.2282,43500.0
2009-12-04 13:05:00,49.11,49.15,49.0,49.02,17200.0,26.2229,26.2442,26.1641,26.1748,17200.0
2009-12-04 13:10:00,49.04,49.15,49.01,49.15,6100.0,26.1855,26.2442,26.1695,26.2442,6100.0
2009-12-04 13:15:00,49.17,49.28,49.17,49.26,13400.0,26.2549,26.3136,26.2549,26.3029,13400.0
2009-12-04 13:20:00,49.25,49.25,49.09,49.09,10100.0,26.2976,26.2976,26.2122,26.2122,10100.0
2009-12-04 13:25:00,49.08,49.1,48.95,48.95,4500.0,26.2068,26.2175,26.1374,26.1374,4500.0
2009-12-04 13:30:00,48.95,49.02,48.84,48.99,11100.0,26.1374,26.1748,26.0787,26.1588,11100.0
2009-12-04 13:35:00,48.88,48.91,48.74,48.8,4600.0,26.1,26.1161,26.0253,26.0573,4600.0
2009-12-04 13:40:00,48.84,49.01,48.82,49.01,9000.0,26.0787,26.1695,26.068,26.1695,9000.0
2009-12-04 13:45:00,49.01,49.06,49.0,49.0,6400.0,26.1695,26.1962,26.1641,26.1641,6400.0
2009-12-04 13:50:00,49.01,49.07,48.91,48.96,21700.0,26.1695,26.2015,26.1161,26.1428,21700.0
2009-12-04 13:55:00,49.0,49.02,48.89,48.92,2500.0,26.1641,26.1748,26.1054,26.1214,2500.0
2009-12-04 14:00:00,48.91,48.98,48.86,48.94,6700.0,26.1161,26.1534,26.0894,26.1321,6700.0
2009-12-04 14:05:00,48.96,48.96,48.87,48.87,10300.0,26.1428,26.1428,26.0947,26.0947,10300.0
2009-12-04 14:10:00,48.89,49.03,48.88,48.97,10600.0,26.1054,26.1801,26.1,26.1481,10600.0
2009-12-04 14:15:00,48.98,48.99,48.93,48.95,11700.0,26.1534,26.1588,26.1267,26.1374,11700.0
2009-12-04 14:20:00,48.95,48.99,48.95,48.95,8600.0,26.1374,26.1588,26.1374,26.1374,8600.0
2009-12-04 14:25:00,48.95,48.99,48.95,48.98,10200.0,26.1374,26.1588,26.1374,26.1534,10200.0
2009-12-04 14:30:00,49.0,49.16,48.95,49.15,13000.0,26.1641,26.2496,26.1374,26.2442,13000.0
2009-12-04 14:35:00,49.15,49.33,49.13,49.21,12500.0,26.2442,26.3403,26.2335,26.2763,12500.0
2009-12-04 14:40:00,49.26,49.27,49.18,49.23,4500.0,26.3029,26.3083,26.2602,26.2869,4500.0
2009-12-04 14:45:00,49.24,49.36,49.21,49.22,21400.0,26.2923,26.3563,26.2763,26.2816,21400.0
2009-12-04 14:50:00,49.2,49.35,49.2,49.31,23000.0,26.2709,26.351,26.2709,26.3296,23000.0
2009-12-04 14:55:00,49.32,49.47,49.28,49.45,18300.0,26.335,26.4151,26.3136,26.4044,18300.0
2009-12-04 15:00:00,49.43,49.44,49.28,49.39,26600.0,26.3937,26.3991,26.3136,26.3724,26600.0
2009-12-04 15:05:00,49.42,49.5,49.39,49.48,21000.0,26.3884,26.4311,26.3724,26.4204,21000.0
2009-12-04 15:10:00,49.47,49.5,49.43,49.46,19900.0,26.4151,26.4311,26.3937,26.4097,19900.0
2009-12-04 15:15:00,49.48,49.54,49.45,49.54,17000.0,26.4204,26.4525,26.4044,26.4525,17000.0
2009-12-04 15:20:00,49.5,49.72,49.5,49.69,21800.0,26.4311,26.5486,26.4311,26.5326,21800.0
2009-12-04 15:25:00,49.72,49.76,49.61,49.69,16500.0,26.5486,26.5699,26.4898,26.5326,16500.0
2009-12-04 15:30:00,49.66,49.81,49.6,49.81,18500.0,26.5165,26.5966,26.4845,26.5966,18500.0
2009-12-04 15:35:00,49.81,49.82,49.62,49.64,15800.0,26.5966,26.602,26.4952,26.5059,15800.0
2009-12-04 15:40:00,49.65,49.67,49.52,49.64,44800.0,26.5112,26.5219,26.4418,26.5059,44800.0
2009-12-04 15:45:00,49.65,49.94,49.65,49.85,42600.0,26.5112,26.666,26.5112,26.618,42600.0
2009-12-04 15:50:00,49.88,49.99,49.81,49.95,31600.0,26.634,26.6927,26.5966,26.6714,31600.0
2009-12-04 15:55:00,49.98,50.0,49.87,49.95,70000.0,26.6874,26.6981,26.6287,26.6714,70000.0
2009-12-07 09:30:00,49.53,49.7,49.27,49.27,11000.0,26.4471,26.5379,26.3083,26.3083,11000.0
2009-12-07 09:35:00,49.34,49.42,49.32,49.37,11800.0,26.3457,26.3884,26.335,26.3617,11800.0
2009-12-07 09:40:00,49.4,49.41,49.35,49.4,37100.0,26.3777,26.383,26.351,26.3777,37100.0
2009-12-07 09:45:00,49.4,49.49,49.36,49.49,16500.0,26.3777,26.4258,26.3563,26.4258,16500.0
2009-12-07 09:50:00,49.51,49.51,49.41,49.46,21100.0,26.4364,26.4364,26.383,26.4097,21100.0
2009-12-07 09:55:00,49.46,49.52,49.41,49.52,10600.0,26.4097,26.4418,26.383,26.4418,10600.0
2009-12-07 10:00:00,49.51,49.52,49.35,49.35,19100.0,26.4364,26.4418,26.351,26.351,19100.0
2009-12-07 10:05:00,49.35,49.44,49.35,49.42,42100.0,26.351,26.3991,26.351,26.3884,42100.0
2009-12-07 10:10:00,49.42,49.43,49.38,49.4,31700.0,26.3884,26.3937,26.367,26.3777,31700.0
2009-12-07 10:15:00,49.37,49.44,49.36,49.4,15300.0,26.3617,26.3991,26.3563,26.3777,15300.0
2009-12-07 10:20:00,49.4,49.43,49.36,49.38,21600.0,26.3777,26.3937,26.3563,26.367,21600.0
2009-12-07 10:25:00,49.37,49.43,49.35,49.4,21400.0,26.3617,26.3937,26.351,26.3777,21400.0
2009-12-07 10:30:00,49.4,49.46,49.37,49.44,17500.0,26.3777,26.4097,26.3617,26.3991,17500.0
2009-12-07 10:35:00,49.47,49.51,49.43,49.44,23000.0,26.4151,26.4364,26.3937,26.3991,23000.0
2009-12-07 10:40:00,49.45,49.45,49.35,49.38,15000.0,26.4044,26.4044,26.351,26.367,15000.0
2009-12-07 10:45:00,49.36,49.44,49.35,49.38,23200.0,26.3563,26.3991,26.351,26.367,23200.0
2009-12-07 10:50:00,49.38,49.43,49.37,49.42,23900.0,26.367,26.3937,26.3617,26.3884,23900.0
2009-12-07 10:55:00,49.4,49.44,49.39,49.39,13400.0,26.3777,26.3991,26.3724,26.3724,13400.0
2009-12-07 11:00:00,49.41,49.43,49.39,49.4,17900.0,26.383,26.3937,26.3724,26.3777,17900.0
2009-12-07 11:05:00,49.39,49.43,49.39,49.4,12200.0,26.3724,26.3937,26.3724,26.3777,12200.0
2009-12-07 11:10:00,49.38,49.42,49.36,49.39,52500.0,26.367,26.3884,26.3563,26.3724,52500.0
2009-12-07 11:15:00,49.39,49.47,49.38,49.47,40800.0,26.3724,26.4151,26.367,26.4151,40800.0
2009-12-07 11:20:00,49.43,49.5,49.42,49.47,14600.0,26.3937,26.4311,26.3884,26.4151,14600.0
2009-12-07 11:25:00,49.46,49.49,49.41,49.43,8100.0,26.4097,26.4258,26.383,26.3937,8100.0
2009-12-07 11:30:00,49.44,49.59,49.41,49.54,42700.0,26.3991,26.4792,26.383,26.4525,42700.0
2009-12-07 11:35:00,49.52,49.53,49.47,49.5,5300.0,26.4418,26.4471,26.4151,26.4311,5300.0
2009-12-07 11:40:00,49.53,49.53,49.46,49.46,6200.0,26.4471,26.4471,26.4097,26.4097,6200.0
2009-12-07 11:45:00,49.49,49.53,49.47,49.5,10700.0,26.4258,26.4471,26.4151,26.4311,10700.0
2009-12-07 11:50:00,49.52,49.57,49.49,49.53,13500.0,26.4418,26.4685,26.4258,26.4471,13500.0
2009-12-07 11:55:00,49.52,49.56,49.49,49.51,8100.0,26.4418,26.4631,26.4258,26.4364,8100.0
2009-12-07 12:00:00,49.51,49.56,49.49,49.49,9100.0,26.4364,26.4631,26.4258,26.4258,9100.0
2009-12-07 12:05:00,49.48,49.48,49.45,49.45,6900.0,26.4204,26.4204,26.4044,26.4044,6900.0
2009-12-07 12:10:00,49.45,49.45,49.4,49.4,6000.0,26.4044,26.4044,26.3777,26.3777,6000.0
2009-12-07 12:15:00,49.4,49.43,49.38,49.43,6100.0,26.3777,26.3937,26.367,26.3937,6100.0
2009-12-07 12:20:00,49.42,49.43,49.39,49.41,7600.0,26.3884,26.3937,26.3724,26.383,7600.0
2009-12-07 12:25:00,49.42,49.42,49.4,49.4,9200.0,26.3884,26.3884,26.3777,26.3777,9200.0
2009-12-07 12:30:00,49.4,49.51,49.38,49.51,28600.0,26.3777,26.4364,26.367,26.4364,28600.0
2009-12-07 12:35:00,49.52,49.56,49.48,49.48,14500.0,26.4418,26.4631,26.4204,26.4204,14500.0
2009-12-07 12:40:00,49.47,49.47,49.4,49.42,9000.0,26.4151,26.4151,26.3777,26.3884,9000.0
2009-12-07 12:45:00,49.41,49.53,49.4,49.45,9700.0,26.383,26.4471,26.3777,26.4044,9700.0
2009-12-07 12:50:00,49.45,49.47,49.41,49.44,16000.0,26.4044,26.4151,26.383,26.3991,16000.0
2009-12-07 12:55:00,49.45,49.49,49.42,49.44,12300.0,26.4044,26.4258,26.3884,26.3991,12300.0
2009-12-07 13:00:00,49.43,49.45,49.4,49.4,9000.0,26.3937,26.4044,26.3777,26.3777,9000.0
2009-12-07 13:05:00,49.42,49.42,49.39,49.4,8300.0,26.3884,26.3884,26.3724,26.3777,8300.0
2009-12-07 13:10:00,49.4,49.44,49.39,49.44,15500.0,26.3777,26.3991,26.3724,26.3991,15500.0
2009-12-07 13:15:00,49.44,49.46,49.4,49.41,11200.0,26.3991,26.4097,26.3777,26.383,11200.0
2009-12-07 13:20:00,49.41,49.44,49.4,49.41,17600.0,26.383,26.3991,26.3777,26.383,17600.0
2009-12-07 13:25:00,49.41,49.41,49.28,49.28,16700.0,26.383,26.383,26.3136,26.3136,16700.0
2009-12-07 13:30:00,49.32,49.32,49.17,49.17,10000.0,26.335,26.335,26.2549,26.2549,10000.0
2009-12-07 13:35:00,49.16,49.19,49.09,49.14,13100.0,26.2496,26.2656,26.2122,26.2389,13100.0
2009-12-07 13:40:00,49.13,49.13,48.98,48.99,16300.0,26.2335,26.2335,26.1534,26.1588,16300.0
2009-12-07 13:45:00,48.99,49.03,48.96,48.99,12300.0,26.1588,26.1801,26.1428,26.1588,12300.0
2009-12-07 13:50:00,48.97,48.98,48.71,48.71,20200.0,26.1481,26.1534,26.0093,26.0093,20200.0
2009-12-07 13:55:00,48.73,48.73,48.6,48.63,21700.0,26.0199,26.0199,25.9505,25.9666,21700.0
2009-12-07 14:00:00,48.6,48.66,48.58,48.6,11200.0,25.9505,25.9826,25.9399,25.9505,11200.0
2009-12-07 14:05:00,48.59,48.61,48.46,48.46,6000.0,25.9452,25.9559,25.8758,25.8758,6000.0
2009-12-07 14:10:00,48.47,48.47,48.4,48.43,7100.0,25.8811,25.8811,25.8437,25.8598,7100.0
2009-12-07 14:15:00,48.43,48.48,48.38,48.42,12200.0,25.8598,25.8865,25.8331,25.8544,12200.0
2009-12-07 14:20:00,48.41,48.45,48.32,48.32,17600.0,25.8491,25.8704,25.801,25.801,17600.0
2009-12-07 14:25:00,48.3,48.3,48.22,48.3,7400.0,25.7903,25.7903,25.7476,25.7903,7400.0
2009-12-07 14:30:00,48.28,48.28,48.15,48.16,14500.0,25.7797,25.7797,25.7103,25.7156,14500.0
2009-12-07 14:35:00,48.18,48.18,48.02,48.08,26500.0,25.7263,25.7263,25.6408,25.6729,26500.0
2009-12-07 14:40:00,48.09,48.16,48.05,48.05,15500.0,25.6782,25.7156,25.6569,25.6569,15500.0
2009-12-07 14:45:00,48.06,48.06,47.98,47.98,12400.0,25.6622,25.6622,25.6195,25.6195,12400.0
2009-12-07 14:50:00,47.97,48.02,47.95,47.95,10500.0,25.6141,25.6408,25.6035,25.6035,10500.0
2009-12-07 14:55:00,47.95,48.09,47.94,48.02,21400.0,25.6035,25.6782,25.5981,25.6408,21400.0
2009-12-07 15:00:00,48.04,48.09,47.99,48.09,16100.0,25.6515,25.6782,25.6248,25.6782,16100.0
2009-12-07 15:05:00,48.09,48.2,48.06,48.18,9100.0,25.6782,25.737,25.6622,25.7263,9100.0
2009-12-07 15:10:00,48.24,48.36,48.24,48.35,16800.0,25.7583,25.8224,25.7583,25.817,16800.0
2009-12-07 15:15:00,48.34,48.48,48.32,48.34,18600.0,25.8117,25.8865,25.801,25.8117,18600.0
2009-12-07 15:20:00,48.37,48.39,48.32,48.35,9000.0,25.8277,25.8384,25.801,25.817,9000.0
2009-12-07 15:25:00,48.34,48.34,48.25,48.25,7500.0,25.8117,25.8117,25.7636,25.7636,7500.0
2009-12-07 15:30:00,48.25,48.36,48.16,48.36,16800.0,25.7636,25.8224,25.7156,25.8224,16800.0
2009-12-07 15:35:00,48.36,48.4,48.21,48.26,10900.0,25.8224,25.8437,25.7423,25.769,10900.0
2009-12-07 15:40:00,48.27,48.72,48.27,48.72,35900.0,25.7743,26.0146,25.7743,26.0146,35900.0
2009-12-07 15:45:00,48.72,48.73,48.46,48.49,25300.0,26.0146,26.0199,25.8758,25.8918,25300.0
2009-12-07 15:50:00,48.49,48.53,48.4,48.42,29300.0,25.8918,25.9132,25.8437,25.8544,29300.0
2009-12-07 15:55:00,48.42,48.5,48.32,48.35,69100.0,25.8544,25.8971,25.801,25.817,69100.0
2009-12-08 09:30:00,48.05,48.12,47.83,48.04,22500.0,25.6569,25.6942,25.5394,25.6515,22500.0
2009-12-08 09:35:00,48.04,48.24,47.88,48.14,17300.0,25.6515,25.7583,25.5661,25.7049,17300.0
2009-12-08 09:40:00,48.17,48.32,48.06,48.07,9100.0,25.7209,25.801,25.6622,25.6675,9100.0
2009-12-08 09:45:00,48.07,48.49,47.99,48.47,13300.0,25.6675,25.8918,25.6248,25.8811,13300.0
2009-12-08 09:50:00,48.48,48.51,48.27,48.39,20500.0,25.8865,25.9025,25.7743,25.8384,20500.0
2009-12-08 09:55:00,48.38,48.49,48.38,48.4,23900.0,25.8331,25.8918,25.8331,25.8437,23900.0
2009-12-08 10:00:00,48.39,48.54,48.33,48.49,16700.0,25.8384,25.9185,25.8064,25.8918,16700.0
2009-12-08 10:05:00,48.48,48.6,48.36,48.38,28200.0,25.8865,25.9505,25.8224,25.8331,28200.0
2009-12-08 10:10:00,48.37,48.58,48.37,48.53,17900.0,25.8277,25.9399,25.8277,25.9132,17900.0
2009-12-08 10:15:00,48.55,48.61,48.44,48.61,36100.0,25.9238,25.9559,25.8651,25.9559,36100.0
2009-12-08 10:20:00,48.61,48.81,48.61,48.63,46500.0,25.9559,26.0627,25.9559,25.9666,46500.0
2009-12-08 10:25:00,48.62,48.69,48.59,48.6,15900.0,25.9612,25.9986,25.9452,25.9505,15900.0
2009-12-08 10:30:00,48.6,48.66,48.45,48.47,23800.0,25.9505,25.9826,25.8704,25.8811,23800.0
2009-12-08 10:35:00,48.45,48.52,48.37,48.39,16800.0,25.8704,25.9078,25.8277,25.8384,16800.0
2009-12-08 10:40:00,48.39,48.4,48.25,48.35,8100.0,25.8384,25.8437,25.7636,25.817,8100.0
2009-12-08 10:45:00,48.35,48.37,48.18,48.21,20800.0,25.817,25.8277,25.7263,25.7423,20800.0
2009-12-08 10:50:00,48.2,48.25,48.08,48.14,10400.0,25.737,25.7636,25.6729,25.7049,10400.0
2009-12-08 10:55:00,48.17,48.2,48.08,48.15,53000.0,25.7209,25.737,25.6729,25.7103,53000.0
2009-12-08 11:00:00,48.15,48.23,48.1,48.23,29000.0,25.7103,25.753,25.6836,25.753,29000.0
2009-12-08 11:05:00,48.22,48.34,48.2,48.34,7200.0,25.7476,25.8117,25.737,25.8117,7200.0
2009-12-08 11:10:00,48.32,48.4,48.27,48.36,13300.0,25.801,25.8437,25.7743,25.8224,13300.0
2009-12-08 11:15:00,48.36,48.4,48.22,48.23,6100.0,25.8224,25.8437,25.7476,25.753,6100.0
2009-12-08 11:20:00,48.23,48.28,48.18,48.2,12200.0,25.753,25.7797,25.7263,25.737,12200.0
2009-12-08 11:25:00,48.21,48.3,48.21,48.26,6200.0,25.7423,25.7903,25.7423,25.769,6200.0
2009-12-08 11:30:00,48.23,48.35,48.23,48.27,10300.0,25.753,25.817,25.753,25.7743,10300.0
2009-12-08 11:35:00,48.27,48.29,48.18,48.24,7700.0,25.7743,25.785,25.7263,25.7583,7700.0
2009-12-08 11:40:00,48.24,48.36,48.23,48.29,18900.0,25.7583,25.8224,25.753,25.785,18900.0
2009-12-08 11:45:00,48.26,48.31,48.2,48.28,12300.0,25.769,25.7957,25.737,25.7797,12300.0
2009-12-08 11:50:00,48.29,48.3,48.15,48.21,8200.0,25.785,25.7903,25.7103,25.7423,8200.0
2009-12-08 11:55:00,48.22,48.29,48.11,48.27,38800.0,25.7476,25.785,25.6889,25.7743,38800.0
2009-12-08 12:00:00,48.27,48.41,48.26,48.38,13000.0,25.7743,25.8491,25.769,25.8331,13000.0
2009-12-08 12:05:00,48.37,48.37,48.2,48.34,13300.0,25.8277,25.8277,25.737,25.8117,13300.0
2009-12-08 12:10:00,48.34,48.41,48.28,48.36,9700.0,25.8117,25.8491,25.7797,25.8224,9700.0
2009-12-08 12:15:00,48.34,48.34,48.25,48.25,6400.0,25.8117,25.8117,25.7636,25.7636,6400.0
2009-12-08 12:20:00,48.24,48.28,48.21,48.23,10300.0,25.7583,25.7797,25.7423,25.753,10300.0
2009-12-08 12:25:00,48.3,48.3,48.2,48.2,6400.0,25.7903,25.7903,25.737,25.737,6400.0
2009-12-08 12:30:00,48.21,48.22,48.09,48.17,17400.0,25.7423,25.7476,25.6782,25.7209,17400.0
2009-12-08 12:35:00,48.17,48.17,48.06,48.14,15200.0,25.7209,25.7209,25.6622,25.7049,15200.0
2009-12-08 12:40:00,48.14,48.26,48.14,48.26,10700.0,25.7049,25.769,25.7049,25.769,10700.0
2009-12-08 12:45:00,48.27,48.3,48.24,48.3,4900.0,25.7743,25.7903,25.7583,25.7903,4900.0
2009-12-08 12:50:00,48.3,48.32,48.2,48.27,13300.0,25.7903,25.801,25.737,25.7743,13300.0
2009-12-08 12:55:00,48.3,48.36,48.21,48.36,3500.0,25.7903,25.8224,25.7423,25.8224,3500.0
2009-12-08 13:00:00,48.33,48.43,48.31,48.35,19000.0,25.8064,25.8598,25.7957,25.817,19000.0
2009-12-08 13:05:00,48.33,48.4,48.32,48.4,28500.0,25.8064,25.8437,25.801,25.8437,28500.0
2009-12-08 13:10:00,48.4,48.4,48.28,48.38,7700.0,25.8437,25.8437,25.7797,25.8331,7700.0
2009-12-08 13:15:00,48.39,48.39,48.32,48.36,3800.0,25.8384,25.8384,25.801,25.8224,3800.0
2009-12-08 13:20:00,48.38,48.41,48.32,48.34,6800.0,25.8331,25.8491,25.801,25.8117,6800.0
2009-12-08 13:25:00,48.37,48.4,48.32,48.32,5600.0,25.8277,25.8437,25.801,25.801,5600.0
2009-12-08 13:30:00,48.33,48.37,48.28,48.32,4100.0,25.8064,25.8277,25.7797,25.801,4100.0
2009-12-08 13:35:00,48.31,48.35,48.28,48.29,3800.0,25.7957,25.817,25.7797,25.785,3800.0
2009-12-08 13:40:00,48.3,48.41,48.3,48.33,21100.0,25.7903,25.8491,25.7903,25.8064,21100.0
2009-12-08 13:45:00,48.31,48.38,48.3,48.34,15900.0,25.7957,25.8331,25.7903,25.8117,15900.0
2009-12-08 13:50:00,48.37,48.39,48.33,48.39,5700.0,25.8277,25.8384,25.8064,25.8384,5700.0
2009-12-08 13:55:00,48.39,48.41,48.35,48.4,5500.0,25.8384,25.8491,25.817,25.8437,5500.0
2009-12-08 14:00:00,48.39,48.42,48.38,48.39,3600.0,25.8384,25.8544,25.8331,25.8384,3600.0
2009-12-08 14:05:00,48.38,48.51,48.38,48.44,25800.0,25.8331,25.9025,25.8331,25.8651,25800.0
2009-12-08 14:10:00,48.45,48.46,48.41,48.46,10000.0,25.8704,25.8758,25.8491,25.8758,10000.0
2009-12-08 14:15:00,48.45,48.46,48.35,48.4,20300.0,25.8704,25.8758,25.817,25.8437,20300.0
2009-12-08 14:20:00,48.44,48.44,48.33,48.42,13100.0,25.8651,25.8651,25.8064,25.8544,13100.0
2009-12-08 14:25:00,48.42,48.45,48.37,48.44,12200.0,25.8544,25.8704,25.8277,25.8651,12200.0
2009-12-08 14:30:00,48.4,48.42,48.38,48.42,4700.0,25.8437,25.8544,25.8331,25.8544,4700.0
2009-12-08 14:35:00,48.42,48.42,48.34,48.39,5900.0,25.8544,25.8544,25.8117,25.8384,5900.0
2009-12-08 14:40:00,48.39,48.39,48.32,48.34,4000.0,25.8384,25.8384,25.801,25.8117,4000.0
2009-12-08 14:45:00,48.34,48.35,48.28,48.28,4100.0,25.8117,25.817,25.7797,25.7797,4100.0
2009-12-08 14:50:00,48.26,48.28,48.06,48.1,10100.0,25.769,25.7797,25.6622,25.6836,10100.0
2009-12-08 14:55:00,48.11,48.14,48.02,48.1,6400.0,25.6889,25.7049,25.6408,25.6836,6400.0
2009-12-08 15:00:00,48.13,48.16,48.1,48.15,4200.0,25.6996,25.7156,25.6836,25.7103,4200.0
2009-12-08 15:05:00,48.15,48.23,48.15,48.22,4900.0,25.7103,25.753,25.7103,25.7476,4900.0
2009-12-08 15:10:00,48.22,48.28,48.21,48.24,11600.0,25.7476,25.7797,25.7423,25.7583,11600.0
2009-12-08 15:15:00,48.27,48.3,48.22,48.28,11300.0,25.7743,25.7903,25.7476,25.7797,11300.0
2009-12-08 15:20:00,48.29,48.3,48.23,48.28,10100.0,25.785,25.7903,25.753,25.7797,10100.0
2009-12-08 15:25:00,48.29,48.33,48.23,48.24,9200.0,25.785,25.8064,25.753,25.7583,9200.0
2009-12-08 15:30:00,48.23,48.3,48.14,48.14,7300.0,25.753,25.7903,25.7049,25.7049,7300.0
2009-12-08 15:35:00,48.1,48.17,48.06,48.08,14200.0,25.6836,25.7209,25.6622,25.6729,14200.0
2009-12-08 15:40:00,48.07,48.21,48.07,48.16,11400.0,25.6675,25.7423,25.6675,25.7156,11400.0
2009-12-08 15:45:00,48.15,48.21,48.11,48.21,12800.0,25.7103,25.7423,25.6889,25.7423,12800.0
2009-12-08 15:50:00,48.21,48.25,48.11,48.23,21800.0,25.7423,25.7636,25.6889,25.753,21800.0
2009-12-08 15:55:00,48.22,48.24,48.14,48.17,40200.0,25.7476,25.7583,25.7049,25.7209,40200.0
2009-12-09 09:30:00,48.49,48.58,48.24,48.58,7800.0,25.8918,25.9399,25.7583,25.9399,7800.0
2009-12-09 09:35:00,48.6,48.6,48.43,48.49,11300.0,25.9505,25.9505,25.8598,25.8918,11300.0
2009-12-09 09:40:00,48.46,48.57,48.26,48.4,12800.0,25.8758,25.9345,25.769,25.8437,12800.0
2009-12-09 09:45:00,48.39,48.39,48.25,48.3,6500.0,25.8384,25.8384,25.7636,25.7903,6500.0
2009-12-09 09:50:00,48.33,48.39,48.27,48.36,5200.0,25.8064,25.8384,25.7743,25.8224,5200.0
2009-12-09 09:55:00,48.32,48.36,48.3,48.34,3700.0,25.801,25.8224,25.7903,25.8117,3700.0
2009-12-09 10:00:00,48.35,48.41,48.35,48.35,4200.0,25.817,25.8491,25.817,25.817,4200.0
2009-12-09 10:05:00,48.36,48.36,48.28,48.28,3000.0,25.8224,25.8224,25.7797,25.7797,3000.0
2009-12-09 10:10:00,48.27,48.3,48.27,48.29,1500.0,25.7743,25.7903,25.7743,25.785,1500.0
2009-12-09 10:15:00,48.33,48.37,48.29,48.35,8300.0,25.8064,25.8277,25.785,25.817,8300.0
2009-12-09 10:20:00,48.35,48.35,48.27,48.27,7800.0,25.817,25.817,25.7743,25.7743,7800.0
2009-12-09 10:25:00,48.29,48.34,48.24,48.24,16800.0,25.785,25.8117,25.7583,25.7583,16800.0
2009-12-09 10:30:00,48.23,48.29,48.19,48.27,5300.0,25.753,25.785,25.7316,25.7743,5300.0
2009-12-09 10:35:00,48.2,48.35,48.2,48.28,4600.0,25.737,25.817,25.737,25.7797,4600.0
2009-12-09 10:40:00,48.32,48.46,48.32,48.4,27600.0,25.801,25.8758,25.801,25.8437,27600.0
2009-12-09 10:45:00,48.38,48.44,48.3,48.35,8600.0,25.8331,25.8651,25.7903,25.817,8600.0
2009-12-09 10:50:00,48.34,48.36,48.3,48.3,6800.0,25.8117,25.8224,25.7903,25.7903,6800.0
2009-12-09 10:55:00,48.31,48.34,48.25,48.27,2400.0,25.7957,25.8117,25.7636,25.7743,2400.0
2009-12-09 11:00:00,48.27,48.28,48.21,48.24,8900.0,25.7743,25.7797,25.7423,25.7583,8900.0
2009-12-09 11:05:00,48.23,48.28,48.22,48.26,8400.0,25.753,25.7797,25.7476,25.769,8400.0
2009-12-09 11:10:00,48.24,48.29,48.24,48.26,6000.0,25.7583,25.785,25.7583,25.769,6000.0
2009-12-09 11:15:00,48.26,48.26,48.18,48.18,2600.0,25.769,25.769,25.7263,25.7263,2600.0
2009-12-09 11:20:00,48.2,48.25,48.15,48.15,6900.0,25.737,25.7636,25.7103,25.7103,6900.0
2009-12-09 11:25:00,48.18,48.19,48.12,48.15,1600.0,25.7263,25.7316,25.6942,25.7103,1600.0
2009-12-09 11:30:00,48.12,48.16,48.11,48.15,8400.0,25.6942,25.7156,25.6889,25.7103,8400.0
2009-12-09 11:35:00,48.15,48.17,48.11,48.14,10000.0,25.7103,25.7209,25.6889,25.7049,10000.0
2009-12-09 11:40:00,48.13,48.23,48.13,48.2,13100.0,25.6996,25.753,25.6996,25.737,13100.0
2009-12-09 11:45:00,48.19,48.2,48.16,48.19,7200.0,25.7316,25.737,25.7156,25.7316,7200.0
2009-12-09 11:50:00,48.18,48.19,48.14,48.17,5900.0,25.7263,25.7316,25.7049,25.7209,5900.0
2009-12-09 11:55:00,48.17,48.18,48.12,48.18,6800.0,25.7209,25.7263,25.6942,25.7263,6800.0
2009-12-09 12:00:00,48.17,48.18,48.14,48.15,10100.0,25.7209,25.7263,25.7049,25.7103,10100.0
2009-12-09 12:05:00,48.13,48.17,48.1,48.14,6800.0,25.6996,25.7209,25.6836,25.7049,6800.0
2009-12-09 12:10:00,48.15,48.15,48.1,48.1,4100.0,25.7103,25.7103,25.6836,25.6836,4100.0
2009-12-09 12:15:00,48.09,48.12,47.97,47.97,3700.0,25.6782,25.6942,25.6141,25.6141,3700.0
2009-12-09 12:20:00,48.01,48.01,47.95,48.0,6800.0,25.6355,25.6355,25.6035,25.6302,6800.0
2009-12-09 12:25:00,47.99,48.06,47.99,48.06,6700.0,25.6248,25.6622,25.6248,25.6622,6700.0
2009-12-09 12:30:00,48.04,48.05,48.01,48.03,4600.0,25.6515,25.6569,25.6355,25.6462,4600.0
2009-12-09 12:35:00,48.04,48.09,48.01,48.01,7800.0,25.6515,25.6782,25.6355,25.6355,7800.0
2009-12-09 12:40:00,48.01,48.05,48.0,48.01,7700.0,25.6355,25.6569,25.6302,25.6355,7700.0
2009-12-09 12:45:00,48.01,48.04,47.96,48.02,6900.0,25.6355,25.6515,25.6088,25.6408,6900.0
2009-12-09 12:50:00,48.02,48.07,48.0,48.04,10700.0,25.6408,25.6675,25.6302,25.6515,10700.0
2009-12-09 12:55:00,48.03,48.14,48.03,48.11,4600.0,25.6462,25.7049,25.6462,25.6889,4600.0
2009-12-09 13:00:00,48.12,48.16,48.05,48.12,15200.0,25.6942,25.7156,25.6569,25.6942,15200.0
2009-12-09 13:05:00,48.13,48.21,48.11,48.21,4000.0,25.6996,25.7423,25.6889,25.7423,4000.0
2009-12-09 13:10:00,48.22,48.26,48.22,48.22,900.0,25.7476,25.769,25.7476,25.7476,900.0
2009-12-09 13:15:00,48.26,48.26,48.19,48.19,500.0,25.769,25.769,25.7316,25.7316,500.0
2009-12-09 13:20:00,48.19,48.19,48.07,48.11,7200.0,25.7316,25.7316,25.6675,25.6889,7200.0
2009-12-09 13:25:00,48.12,48.12,48.08,48.1,700.0,25.6942,25.6942,25.6729,25.6836,700.0
2009-12-09 13:30:00,48.07,48.12,47.98,47.98,9300.0,25.6675,25.6942,25.6195,25.6195,9300.0
2009-12-09 13:35:00,48.01,48.06,48.01,48.05,2300.0,25.6355,25.6622,25.6355,25.6569,2300.0
2009-12-09 13:40:00,48.06,48.06,47.95,47.99,4700.0,25.6622,25.6622,25.6035,25.6248,4700.0
2009-12-09 13:45:00,48.01,48.05,48.0,48.0,7400.0,25.6355,25.6569,25.6302,25.6302,7400.0
2009-12-09 13:50:00,48.0,48.04,48.0,48.01,2400.0,25.6302,25.6515,25.6302,25.6355,2400.0
2009-12-09 13:55:00,48.01,48.05,47.97,47.97,17500.0,25.6355,25.6569,25.6141,25.6141,17500.0
2009-12-09 14:00:00,47.98,48.06,47.98,48.0,25700.0,25.6195,25.6622,25.6195,25.6302,25700.0
2009-12-09 14:05:00,48.01,48.01,47.97,47.98,3500.0,25.6355,25.6355,25.6141,25.6195,3500.0
2009-12-09 14:10:00,47.99,48.06,47.98,48.05,9800.0,25.6248,25.6622,25.6195,25.6569,9800.0
2009-12-09 14:15:00,48.07,48.16,48.07,48.16,3800.0,25.6675,25.7156,25.6675,25.7156,3800.0
2009-12-09 14:20:00,48.17,48.17,48.12,48.12,7000.0,25.7209,25.7209,25.6942,25.6942,7000.0
2009-12-09 14:25:00,48.07,48.07,47.96,47.99,2400.0,25.6675,25.6675,25.6088,25.6248,2400.0
2009-12-09 14:30:00,48.0,48.08,47.97,48.08,3600.0,25.6302,25.6729,25.6141,25.6729,3600.0
2009-12-09 14:35:00,48.08,48.13,48.07,48.11,7200.0,25.6729,25.6996,25.6675,25.6889,7200.0
2009-12-09 14:40:00,48.1,48.13,48.08,48.13,2600.0,25.6836,25.6996,25.6729,25.6996,2600.0
2009-12-09 14:45:00,48.14,48.17,48.13,48.17,2800.0,25.7049,25.7209,25.6996,25.7209,2800.0
2009-12-09 14:50:00,48.17,48.29,48.16,48.27,6000.0,25.7209,25.785,25.7156,25.7743,6000.0
2009-12-09 14:55:00,48.29,48.32,48.25,48.25,4900.0,25.785,25.801,25.7636,25.7636,4900.0
2009-12-09 15:00:00,48.24,48.41,48.24,48.36,5600.0,25.7583,25.8491,25.7583,25.8224,5600.0
2009-12-09 15:05:00,48.35,48.5,48.35,48.42,13400.0,25.817,25.8971,25.817,25.8544,13400.0
2009-12-09 15:10:00,48.43,48.47,48.4,48.42,12800.0,25.8598,25.8811,25.8437,25.8544,12800.0
2009-12-09 15:15:00,48.42,48.49,48.38,48.48,11500.0,25.8544,25.8918,25.8331,25.8865,11500.0
2009-12-09 15:20:00,48.46,48.5,48.42,48.44,8000.0,25.8758,25.8971,25.8544,25.8651,8000.0
2009-12-09 15:25:00,48.44,48.44,48.3,48.3,7800.0,25.8651,25.8651,25.7903,25.7903,7800.0
2009-12-09 15:30:00,48.3,48.3,48.2,48.28,9600.0,25.7903,25.7903,25.737,25.7797,9600.0
2009-12-09 15:35:00,48.29,48.29,48.14,48.14,8200.0,25.785,25.785,25.7049,25.7049,8200.0
2009-12-09 15:40:00,48.11,48.15,47.98,47.98,21900.0,25.6889,25.7103,25.6195,25.6195,21900.0
2009-12-09 15:45:00,47.99,48.06,47.91,47.94,23800.0,25.6248,25.6622,25.5821,25.5981,23800.0
2009-12-09 15:50:00,47.95,47.98,47.82,47.94,22100.0,25.6035,25.6195,25.534,25.5981,22100.0
2009-12-09 15:55:00,47.94,48.0,47.9,47.99,44200.0,25.5981,25.6302,25.5768,25.6248,44200.0
2009-12-10 09:30:00,48.03,48.07,47.99,48.0,11700.0,25.6462,25.6675,25.6248,25.6302,11700.0
2009-12-10 09:35:00,48.01,48.19,48.0,48.0,15300.0,25.6355,25.7316,25.6302,25.6302,15300.0
2009-12-10 09:40:00,48.0,48.15,48.0,48.09,6200.0,25.6302,25.7103,25.6302,25.6782,6200.0
2009-12-10 09:45:00,48.05,48.07,47.86,47.91,14100.0,25.6569,25.6675,25.5554,25.5821,14100.0
2009-12-10 09:50:00,47.93,47.93,47.64,47.65,12800.0,25.5928,25.5928,25.4379,25.4433,12800.0
2009-12-10 09:55:00,47.63,47.68,47.52,47.63,15800.0,25.4326,25.4593,25.3739,25.4326,15800.0
2009-12-10 10:00:00,47.6,47.64,47.5,47.64,8800.0,25.4166,25.4379,25.3632,25.4379,8800.0
2009-12-10 10:05:00,47.64,47.8,47.5,47.8,8300.0,25.4379,25.5234,25.3632,25.5234,8300.0
2009-12-10 10:10:00,47.81,47.84,47.73,47.8,13600.0,25.5287,25.5447,25.486,25.5234,13600.0
2009-12-10 10:15:00,47.78,47.86,47.78,47.86,2900.0,25.5127,25.5554,25.5127,25.5554,2900.0
2009-12-10 10:20:00,47.84,47.86,47.74,47.81,7800.0,25.5447,25.5554,25.4913,25.5287,7800.0
2009-12-10 10:25:00,47.82,47.87,47.81,47.87,4700.0,25.534,25.5607,25.5287,25.5607,4700.0
2009-12-10 10:30:00,47.87,47.92,47.86,47.89,10600.0,25.5607,25.5874,25.5554,25.5714,10600.0
2009-12-10 10:35:00,47.89,47.97,47.88,47.97,4800.0,25.5714,25.6141,25.5661,25.6141,4800.0
2009-12-10 10:40:00,47.97,48.03,47.89,47.89,7500.0,25.6141,25.6462,25.5714,25.5714,7500.0
2009-12-10 10:45:00,47.88,47.98,47.88,47.98,2400.0,25.5661,25.6195,25.5661,25.6195,2400.0
2009-12-10 10:50:00,47.97,48.0,47.96,47.98,9300.0,25.6141,25.6302,25.6088,25.6195,9300.0
2009-12-10 10:55:00,48.0,48.0,47.95,48.0,9500.0,25.6302,25.6302,25.6035,25.6302,9500.0
2009-12-10 11:00:00,47.99,48.03,47.98,47.99,4500.0,25.6248,25.6462,25.6195,25.6248,4500.0
2009-12-10 11:05:00,47.98,48.01,47.92,48.01,11300.0,25.6195,25.6355,25.5874,25.6355,11300.0
2009-12-10 11:10:00,48.0,48.02,47.99,48.01,3400.0,25.6302,25.6408,25.6248,25.6355,3400.0
2009-12-10 11:15:00,48.0,48.06,48.0,48.03,4600.0,25.6302,25.6622,25.6302,25.6462,4600.0
2009-12-10 11:20:00,48.02,48.04,47.97,48.03,7300.0,25.6408,25.6515,25.6141,25.6462,7300.0
2009-12-10 11:25:00,48.0,48.02,48.0,48.01,4300.0,25.6302,25.6408,25.6302,25.6355,4300.0
2009-12-10 11:30:00,48.02,48.03,47.98,47.98,4700.0,25.6408,25.6462,25.6195,25.6195,4700.0
2009-12-10 11:35:00,47.98,48.03,47.97,48.03,3500.0,25.6195,25.6462,25.6141,25.6462,3500.0
2009-12-10 11:40:00,48.02,48.02,47.99,48.01,1300.0,25.6408,25.6408,25.6248,25.6355,1300.0
2009-12-10 11:45:00,48.02,48.03,47.94,47.97,4500.0,25.6408,25.6462,25.5981,25.6141,4500.0
2009-12-10 11:50:00,47.97,47.97,47.93,47.95,2500.0,25.6141,25.6141,25.5928,25.6035,2500.0
2009-12-10 11:55:00,47.96,47.98,47.96,47.98,1000.0,25.6088,25.6195,25.6088,25.6195,1000.0
2009-12-10 12:00:00,47.99,48.02,47.99,48.01,1700.0,25.6248,25.6408,25.6248,25.6355,1700.0
2009-12-10 12:05:00,48.0,48.04,47.91,47.97,6500.0,25.6302,25.6515,25.5821,25.6141,6500.0
2009-12-10 12:10:00,47.96,47.97,47.92,47.94,4000.0,25.6088,25.6141,25.5874,25.5981,4000.0
2009-12-10 12:15:00,47.93,47.99,47.93,47.97,2700.0,25.5928,25.6248,25.5928,25.6141,2700.0
2009-12-10 12:20:00,47.98,47.98,47.93,47.96,1800.0,25.6195,25.6195,25.5928,25.6088,1800.0
2009-12-10 12:25:00,47.95,47.98,47.9,47.98,3100.0,25.6035,25.6195,25.5768,25.6195,3100.0
2009-12-10 12:30:00,47.98,48.01,47.98,48.01,1400.0,25.6195,25.6355,25.6195,25.6355,1400.0
2009-12-10 12:35:00,48.01,48.08,48.0,48.08,2900.0,25.6355,25.6729,25.6302,25.6729,2900.0
2009-12-10 12:40:00,48.07,48.08,48.03,48.03,3800.0,25.6675,25.6729,25.6462,25.6462,3800.0
2009-12-10 12:45:00,48.03,48.08,48.01,48.01,4200.0,25.6462,25.6729,25.6355,25.6355,4200.0
2009-12-10 12:50:00,48.01,48.06,47.98,48.06,5400.0,25.6355,25.6622,25.6195,25.6622,5400.0
2009-12-10 12:55:00,48.06,48.06,48.0,48.02,2600.0,25.6622,25.6622,25.6302,25.6408,2600.0
2009-12-10 13:00:00,48.0,48.01,47.9,47.9,4400.0,25.6302,25.6355,25.5768,25.5768,4400.0
2009-12-10 13:05:00,47.9,47.93,47.87,47.88,3000.0,25.5768,25.5928,25.5607,25.5661,3000.0
2009-12-10 13:10:00,47.9,47.9,47.85,47.85,2900.0,25.5768,25.5768,25.5501,25.5501,2900.0
2009-12-10 13:15:00,47.85,47.87,47.85,47.86,5700.0,25.5501,25.5607,25.5501,25.5554,5700.0
2009-12-10 13:20:00,47.85,47.85,47.81,47.85,2600.0,25.5501,25.5501,25.5287,25.5501,2600.0
2009-12-10 13:25:00,47.84,47.85,47.8,47.81,3800.0,25.5447,25.5501,25.5234,25.5287,3800.0
2009-12-10 13:30:00,47.8,47.83,47.8,47.83,2400.0,25.5234,25.5394,25.5234,25.5394,2400.0
2009-12-10 13:35:00,47.84,47.9,47.84,47.9,3500.0,25.5447,25.5768,25.5447,25.5768,3500.0
2009-12-10 13:40:00,47.91,47.92,47.88,47.92,5000.0,25.5821,25.5874,25.5661,25.5874,5000.0
2009-12-10 13:45:00,47.93,48.01,47.92,48.01,9600.0,25.5928,25.6355,25.5874,25.6355,9600.0
2009-12-10 13:50:00,48.01,48.01,47.96,48.0,6500.0,25.6355,25.6355,25.6088,25.6302,6500.0
2009-12-10 13:55:00,48.0,48.03,47.97,48.02,9900.0,25.6302,25.6462,25.6141,25.6408,9900.0
2009-12-10 14:00:00,48.01,48.01,47.99,47.99,6600.0,25.6355,25.6355,25.6248,25.6248,6600.0
2009-12-10 14:05:00,47.99,48.02,47.99,48.02,3900.0,25.6248,25.6408,25.6248,25.6408,3900.0
2009-12-10 14:10:00,48.01,48.02,47.99,47.99,5000.0,25.6355,25.6408,25.6248,25.6248,5000.0
2009-12-10 14:15:00,48.0,48.03,48.0,48.03,2900.0,25.6302,25.6462,25.6302,25.6462,2900.0
2009-12-10 14:20:00,48.03,48.06,48.0,48.06,4600.0,25.6462,25.6622,25.6302,25.6622,4600.0
2009-12-10 14:25:00,48.06,48.07,48.05,48.06,2900.0,25.6622,25.6675,25.6569,25.6622,2900.0
2009-12-10 14:30:00,48.07,48.1,48.04,48.04,6400.0,25.6675,25.6836,25.6515,25.6515,6400.0
2009-12-10 14:35:00,48.06,48.07,48.03,48.03,4100.0,25.6622,25.6675,25.6462,25.6462,4100.0
2009-12-10 14:40:00,48.03,48.04,48.01,48.02,7600.0,25.6462,25.6515,25.6355,25.6408,7600.0
2009-12-10 14:45:00,48.03,48.03,48.01,48.03,7200.0,25.6462,25.6462,25.6355,25.6462,7200.0
2009-12-10 14:50:00,48.03,48.04,47.99,48.0,11700.0,25.6462,25.6515,25.6248,25.6302,11700.0
2009-12-10 14:55:00,48.0,48.03,47.99,48.03,13200.0,25.6302,25.6462,25.6248,25.6462,13200.0
2009-12-10 15:00:00,48.02,48.03,47.99,48.0,9300.0,25.6408,25.6462,25.6248,25.6302,9300.0
2009-12-10 15:05:00,47.99,48.04,47.99,48.0,17100.0,25.6248,25.6515,25.6248,25.6302,17100.0
2009-12-10 15:10:00,48.01,48.02,48.0,48.0,4400.0,25.6355,25.6408,25.6302,25.6302,4400.0
2009-12-10 15:15:00,48.0,48.04,47.99,48.03,10400.0,25.6302,25.6515,25.6248,25.6462,10400.0
2009-12-10 15:20:00,48.03,48.03,47.99,48.0,12500.0,25.6462,25.6462,25.6248,25.6302,12500.0
2009-12-10 15:25:00,48.0,48.01,47.96,47.97,19300.0,25.6302,25.6355,25.6088,25.6141,19300.0
2009-12-10 15:30:00,47.97,47.97,47.92,47.97,17700.0,25.6141,25.6141,25.5874,25.6141,17700.0
2009-12-10 15:35:00,47.98,48.03,47.9,48.03,16000.0,25.6195,25.6462,25.5768,25.6462,16000.0
2009-12-10 15:40:00,48.05,48.06,47.99,48.03,9900.0,25.6569,25.6622,25.6248,25.6462,9900.0
2009-12-10 15:45:00,48.04,48.15,48.01,48.15,17000.0,25.6515,25.7103,25.6355,25.7103,17000.0
2009-12-10 15:50:00,48.15,48.15,48.04,48.11,20000.0,25.7103,25.7103,25.6515,25.6889,20000.0
2009-12-10 15:55:00,48.12,48.13,47.99,48.11,54300.0,25.6942,25.6996,25.6248,25.6889,54300.0
2009-12-11 09:30:00,48.02,48.02,47.63,47.63,16600.0,25.8802,25.8802,25.67,25.67,16600.0
2009-12-11 09:35:00,47.64,47.8,47.63,47.68,9200.0,25.6754,25.7617,25.67,25.697,9200.0
2009-12-11 09:40:00,47.69,47.71,47.42,47.42,8700.0,25.7024,25.7131,25.5569,25.5569,8700.0
2009-12-11 09:45:00,47.43,47.49,47.42,47.44,7600.0,25.5622,25.5946,25.5569,25.5676,7600.0
2009-12-11 09:50:00,47.42,47.63,47.37,47.62,8400.0,25.5569,25.67,25.5299,25.6646,8400.0
2009-12-11 09:55:00,47.63,47.71,47.49,47.52,8700.0,25.67,25.7131,25.5946,25.6107,8700.0
2009-12-11 10:00:00,47.52,47.53,47.43,47.43,66300.0,25.6107,25.6161,25.5622,25.5622,66300.0
2009-12-11 10:05:00,47.43,47.53,47.43,47.53,8400.0,25.5622,25.6161,25.5622,25.6161,8400.0
2009-12-11 10:10:00,47.54,47.65,47.54,47.65,4700.0,25.6215,25.6808,25.6215,25.6808,4700.0
2009-12-11 10:15:00,47.59,47.68,47.58,47.68,6400.0,25.6485,25.697,25.6431,25.697,6400.0
2009-12-11 10:20:00,47.67,47.83,47.67,47.83,9100.0,25.6916,25.7778,25.6916,25.7778,9100.0
2009-12-11 10:25:00,47.84,47.9,47.83,47.87,10100.0,25.7832,25.8155,25.7778,25.7994,10100.0
2009-12-11 10:30:00,47.85,47.87,47.79,47.8,10800.0,25.7886,25.7994,25.7563,25.7617,10800.0
2009-12-11 10:35:00,47.81,47.88,47.81,47.85,7400.0,25.767,25.8048,25.767,25.7886,7400.0
2009-12-11 10:40:00,47.86,47.87,47.82,47.87,3800.0,25.794,25.7994,25.7724,25.7994,3800.0
2009-12-11 10:45:00,47.85,47.89,47.82,47.83,7800.0,25.7886,25.8102,25.7724,25.7778,7800.0
2009-12-11 10:50:00,47.83,47.87,47.83,47.87,5400.0,25.7778,25.7994,25.7778,25.7994,5400.0
2009-12-11 10:55:00,47.87,47.87,47.85,47.85,5500.0,25.7994,25.7994,25.7886,25.7886,5500.0
2009-12-11 11:00:00,47.85,47.87,47.81,47.81,25200.0,25.7886,25.7994,25.767,25.767,25200.0
2009-12-11 11:05:00,47.8,47.82,47.78,47.79,6200.0,25.7617,25.7724,25.7509,25.7563,6200.0
2009-12-11 11:10:00,47.8,47.81,47.79,47.8,3600.0,25.7617,25.767,25.7563,25.7617,3600.0
2009-12-11 11:15:00,47.82,47.87,47.81,47.82,13600.0,25.7724,25.7994,25.767,25.7724,13600.0
2009-12-11 11:20:00,47.82,47.83,47.67,47.67,8600.0,25.7724,25.7778,25.6916,25.6916,8600.0
2009-12-11 11:25:00,47.66,47.68,47.64,47.65,6700.0,25.6862,25.697,25.6754,25.6808,6700.0
2009-12-11 11:30:00,47.66,47.75,47.65,47.73,7000.0,25.6862,25.7347,25.6808,25.7239,7000.0
2009-12-11 11:35:00,47.73,47.73,47.66,47.66,8000.0,25.7239,25.7239,25.6862,25.6862,8000.0
2009-12-11 11:40:00,47.64,47.65,47.6,47.64,6500.0,25.6754,25.6808,25.6539,25.6754,6500.0
2009-12-11 11:45:00,47.63,47.69,47.62,47.69,5400.0,25.67,25.7024,25.6646,25.7024,5400.0
2009-12-11 11:50:00,47.69,47.71,47.64,47.7,7300.0,25.7024,25.7131,25.6754,25.7078,7300.0
2009-12-11 11:55:00,47.67,47.73,47.63,47.73,4600.0,25.6916,25.7239,25.67,25.7239,4600.0
2009-12-11 12:00:00,47.76,47.83,47.75,47.83,3700.0,25.7401,25.7778,25.7347,25.7778,3700.0
2009-12-11 12:05:00,47.83,47.87,47.83,47.86,7900.0,25.7778,25.7994,25.7778,25.794,7900.0
2009-12-11 12:10:00,47.87,47.87,47.85,47.85,11600.0,25.7994,25.7994,25.7886,25.7886,11600.0
2009-12-11 12:15:00,47.85,47.86,47.79,47.81,15500.0,25.7886,25.794,25.7563,25.767,15500.0
2009-12-11 12:20:00,47.8,47.83,47.79,47.82,3900.0,25.7617,25.7778,25.7563,25.7724,3900.0
2009-12-11 12:25:00,47.82,47.82,47.78,47.8,6500.0,25.7724,25.7724,25.7509,25.7617,6500.0
2009-12-11 12:30:00,47.8,47.84,47.77,47.8,5600.0,25.7617,25.7832,25.7455,25.7617,5600.0
2009-12-11 12:35:00,47.82,47.83,47.79,47.81,5000.0,25.7724,25.7778,25.7563,25.767,5000.0
2009-12-11 12:40:00,47.82,47.82,47.76,47.76,3000.0,25.7724,25.7724,25.7401,25.7401,3000.0
2009-12-11 12:45:00,47.76,47.76,47.7,47.73,8300.0,25.7401,25.7401,25.7078,25.7239,8300.0
2009-12-11 12:50:00,47.73,47.74,47.71,47.73,5900.0,25.7239,25.7293,25.7131,25.7239,5900.0
2009-12-11 12:55:00,47.73,47.73,47.7,47.71,7300.0,25.7239,25.7239,25.7078,25.7131,7300.0
2009-12-11 13:00:00,47.71,47.72,47.68,47.69,5500.0,25.7131,25.7185,25.697,25.7024,5500.0
2009-12-11 13:05:00,47.67,47.68,47.64,47.68,4100.0,25.6916,25.697,25.6754,25.697,4100.0
2009-12-11 13:10:00,47.69,47.69,47.67,47.69,4500.0,25.7024,25.7024,25.6916,25.7024,4500.0
2009-12-11 13:15:00,47.68,47.7,47.66,47.69,6600.0,25.697,25.7078,25.6862,25.7024,6600.0
2009-12-11 13:20:00,47.68,47.68,47.66,47.68,5700.0,25.697,25.697,25.6862,25.697,5700.0
2009-12-11 13:25:00,47.68,47.71,47.65,47.7,9700.0,25.697,25.7131,25.6808,25.7078,9700.0
2009-12-11 13:30:00,47.7,47.73,47.65,47.7,22000.0,25.7078,25.7239,25.6808,25.7078,22000.0
2009-12-11 13:35:00,47.7,47.74,47.7,47.71,16700.0,25.7078,25.7293,25.7078,25.7131,16700.0
2009-12-11 13:40:00,47.69,47.69,47.67,47.68,3900.0,25.7024,25.7024,25.6916,25.697,3900.0
2009-12-11 13:45:00,47.69,47.71,47.68,47.71,3800.0,25.7024,25.7131,25.697,25.7131,3800.0
2009-12-11 13:50:00,47.71,47.75,47.71,47.74,13300.0,25.7131,25.7347,25.7131,25.7293,13300.0
2009-12-11 13:55:00,47.73,47.74,47.7,47.74,13000.0,25.7239,25.7293,25.7078,25.7293,13000.0
2009-12-11 14:00:00,47.74,47.74,47.7,47.74,7600.0,25.7293,25.7293,25.7078,25.7293,7600.0
2009-12-11 14:05:00,47.74,47.74,47.71,47.73,9500.0,25.7293,25.7293,25.7131,25.7239,9500.0
2009-12-11 14:10:00,47.73,47.73,47.69,47.72,4800.0,25.7239,25.7239,25.7024,25.7185,4800.0
2009-12-11 14:15:00,47.71,47.73,47.71,47.72,5100.0,25.7131,25.7239,25.7131,25.7185,5100.0
2009-12-11 14:20:00,47.73,47.73,47.67,47.71,7600.0,25.7239,25.7239,25.6916,25.7131,7600.0
2009-12-11 14:25:00,47.71,47.73,47.65,47.65,23100.0,25.7131,25.7239,25.6808,25.6808,23100.0
2009-12-11 14:30:00,47.65,47.65,47.61,47.62,9500.0,25.6808,25.6808,25.6593,25.6646,9500.0
2009-12-11 14:35:00,47.61,47.62,47.58,47.59,9900.0,25.6593,25.6646,25.6431,25.6485,9900.0
2009-12-11 14:40:00,47.59,47.71,47.57,47.71,6900.0,25.6485,25.7131,25.6377,25.7131,6900.0
2009-12-11 14:45:00,47.71,47.75,47.69,47.74,9700.0,25.7131,25.7347,25.7024,25.7293,9700.0
2009-12-11 14:50:00,47.74,47.86,47.74,47.85,6300.0,25.7293,25.794,25.7293,25.7886,6300.0
2009-12-11 14:55:00,47.84,47.89,47.84,47.88,7500.0,25.7832,25.8102,25.7832,25.8048,7500.0
2009-12-11 15:00:00,47.88,47.94,47.88,47.91,13600.0,25.8048,25.8371,25.8048,25.8209,13600.0
2009-12-11 15:05:00,47.91,47.98,47.88,47.97,9600.0,25.8209,25.8587,25.8048,25.8533,9600.0
2009-12-11 15:10:00,47.98,48.07,47.98,48.05,9900.0,25.8587,25.9072,25.8587,25.8964,9900.0
2009-12-11 15:15:00,48.08,48.09,48.05,48.06,8200.0,25.9126,25.9179,25.8964,25.9018,8200.0
2009-12-11 15:20:00,48.06,48.13,48.05,48.12,11300.0,25.9018,25.9395,25.8964,25.9341,11300.0
2009-12-11 15:25:00,48.12,48.17,48.11,48.17,9100.0,25.9341,25.9611,25.9287,25.9611,9100.0
2009-12-11 15:30:00,48.17,48.17,48.13,48.13,15200.0,25.9611,25.9611,25.9395,25.9395,15200.0
2009-12-11 15:35:00,48.13,48.25,48.13,48.21,15000.0,25.9395,26.0042,25.9395,25.9826,15000.0
2009-12-11 15:40:00,48.19,48.22,48.13,48.14,27800.0,25.9718,25.988,25.9395,25.9449,27800.0
2009-12-11 15:45:00,48.12,48.21,48.12,48.17,24700.0,25.9341,25.9826,25.9341,25.9611,24700.0
2009-12-11 15:50:00,48.17,48.27,48.13,48.27,23000.0,25.9611,26.015,25.9395,26.015,23000.0
2009-12-11 15:55:00,48.28,48.31,48.2,48.21,56300.0,26.0203,26.0365,25.9772,25.9826,56300.0
2009-12-14 09:30:00,48.24,48.39,48.01,48.01,32000.0,25.9988,26.0796,25.8748,25.8748,32000.0
2009-12-14 09:35:00,48.08,48.08,47.71,47.77,18100.0,25.9126,25.9126,25.7131,25.7455,18100.0
2009-12-14 09:40:00,47.69,47.74,47.55,47.65,8300.0,25.7024,25.7293,25.6269,25.6808,8300.0
2009-12-14 09:45:00,47.64,47.64,47.49,47.55,9600.0,25.6754,25.6754,25.5946,25.6269,9600.0
2009-12-14 09:50:00,47.56,47.66,47.49,47.66,6200.0,25.6323,25.6862,25.5946,25.6862,6200.0
2009-12-14 09:55:00,47.68,47.68,47.51,47.59,10300.0,25.697,25.697,25.6054,25.6485,10300.0
2009-12-14 10:00:00,47.61,47.69,47.58,47.61,8000.0,25.6593,25.7024,25.6431,25.6593,8000.0
2009-12-14 10:05:00,47.62,47.67,47.53,47.6,12700.0,25.6646,25.6916,25.6161,25.6539,12700.0
2009-12-14 10:10:00,47.61,47.72,47.61,47.71,4600.0,25.6593,25.7185,25.6593,25.7131,4600.0
2009-12-14 10:15:00,47.72,47.73,47.63,47.66,10100.0,25.7185,25.7239,25.67,25.6862,10100.0
2009-12-14 10:20:00,47.67,47.68,47.62,47.66,9300.0,25.6916,25.697,25.6646,25.6862,9300.0
2009-12-14 10:25:00,47.64,47.66,47.54,47.59,23500.0,25.6754,25.6862,25.6215,25.6485,23500.0
2009-12-14 10:30:00,47.59,47.62,47.52,47.54,16700.0,25.6485,25.6646,25.6107,25.6215,16700.0
2009-12-14 10:35:00,47.52,47.56,47.52,47.55,3700.0,25.6107,25.6323,25.6107,25.6269,3700.0
2009-12-14 10:40:00,47.55,47.59,47.52,47.55,1700.0,25.6269,25.6485,25.6107,25.6269,1700.0
2009-12-14 10:45:00,47.52,47.6,47.52,47.6,5700.0,25.6107,25.6539,25.6107,25.6539,5700.0
2009-12-14 10:50:00,47.59,47.63,47.57,47.63,6600.0,25.6485,25.67,25.6377,25.67,6600.0
2009-12-14 10:55:00,47.63,47.68,47.59,47.63,9700.0,25.67,25.697,25.6485,25.67,9700.0
2009-12-14 11:00:00,47.64,47.67,47.6,47.65,6800.0,25.6754,25.6916,25.6539,25.6808,6800.0
2009-12-14 11:05:00,47.66,47.7,47.65,47.69,3100.0,25.6862,25.7078,25.6808,25.7024,3100.0
2009-12-14 11:10:00,47.7,47.71,47.65,47.71,7500.0,25.7078,25.7131,25.6808,25.7131,7500.0
2009-12-14 11:15:00,47.73,47.76,47.71,47.71,4300.0,25.7239,25.7401,25.7131,25.7131,4300.0
2009-12-14 11:20:00,47.71,47.71,47.66,47.71,5700.0,25.7131,25.7131,25.6862,25.7131,5700.0
2009-12-14 11:25:00,47.71,47.71,47.6,47.62,7900.0,25.7131,25.7131,25.6539,25.6646,7900.0
2009-12-14 11:30:00,47.6,47.68,47.58,47.68,5900.0,25.6539,25.697,25.6431,25.697,5900.0
2009-12-14 11:35:00,47.68,47.72,47.66,47.71,4000.0,25.697,25.7185,25.6862,25.7131,4000.0
2009-12-14 11:40:00,47.73,47.86,47.72,47.83,7800.0,25.7239,25.794,25.7185,25.7778,7800.0
2009-12-14 11:45:00,47.83,47.84,47.81,47.81,2200.0,25.7778,25.7832,25.767,25.767,2200.0
2009-12-14 11:50:00,47.82,47.87,47.78,47.87,7600.0,25.7724,25.7994,25.7509,25.7994,7600.0
2009-12-14 11:55:00,47.88,47.9,47.79,47.81,4900.0,25.8048,25.8155,25.7563,25.767,4900.0
2009-12-14 12:00:00,47.83,47.89,47.81,47.89,3500.0,25.7778,25.8102,25.767,25.8102,3500.0
2009-12-14 12:05:00,47.89,47.93,47.86,47.93,4000.0,25.8102,25.8317,25.794,25.8317,4000.0
2009-12-14 12:10:00,47.95,47.99,47.94,47.99,2200.0,25.8425,25.8641,25.8371,25.8641,2200.0
2009-12-14 12:15:00,47.98,48.0,47.96,47.96,3900.0,25.8587,25.8694,25.8479,25.8479,3900.0
2009-12-14 12:20:00,47.99,47.99,47.92,47.93,7300.0,25.8641,25.8641,25.8263,25.8317,7300.0
2009-12-14 12:25:00,47.93,48.02,47.92,48.02,8900.0,25.8317,25.8802,25.8263,25.8802,8900.0
2009-12-14 12:30:00,48.0,48.03,47.99,47.99,35900.0,25.8694,25.8856,25.8641,25.8641,35900.0
2009-12-14 12:35:00,47.99,48.22,47.99,48.19,6700.0,25.8641,25.988,25.8641,25.9718,6700.0
2009-12-14 12:40:00,48.23,48.3,48.2,48.3,3900.0,25.9934,26.0311,25.9772,26.0311,3900.0
2009-12-14 12:45:00,48.3,48.32,48.23,48.24,73300.0,26.0311,26.0419,25.9934,25.9988,73300.0
2009-12-14 12:50:00,48.27,48.27,48.09,48.14,9600.0,26.015,26.015,25.9179,25.9449,9600.0
2009-12-14 12:55:00,48.13,48.14,48.11,48.11,1100.0,25.9395,25.9449,25.9287,25.9287,1100.0
2009-12-14 13:00:00,48.11,48.15,48.09,48.15,5600.0,25.9287,25.9503,25.9179,25.9503,5600.0
2009-12-14 13:05:00,48.15,48.18,48.14,48.15,7100.0,25.9503,25.9665,25.9449,25.9503,7100.0
2009-12-14 13:10:00,48.12,48.14,48.08,48.1,2700.0,25.9341,25.9449,25.9126,25.9233,2700.0
2009-12-14 13:15:00,48.1,48.11,48.07,48.1,6300.0,25.9233,25.9287,25.9072,25.9233,6300.0
2009-12-14 13:20:00,48.1,48.18,48.09,48.18,7600.0,25.9233,25.9665,25.9179,25.9665,7600.0
2009-12-14 13:25:00,48.19,48.22,48.19,48.21,4600.0,25.9718,25.988,25.9718,25.9826,4600.0
2009-12-14 13:30:00,48.22,48.22,48.08,48.08,8000.0,25.988,25.988,25.9126,25.9126,8000.0
2009-12-14 13:35:00,48.06,48.13,48.05,48.1,5400.0,25.9018,25.9395,25.8964,25.9233,5400.0
2009-12-14 13:40:00,48.12,48.12,48.03,48.06,6200.0,25.9341,25.9341,25.8856,25.9018,6200.0
2009-12-14 13:45:00,48.07,48.08,48.05,48.05,4700.0,25.9072,25.9126,25.8964,25.8964,4700.0
2009-12-14 13:50:00,48.08,48.13,48.05,48.08,5800.0,25.9126,25.9395,25.8964,25.9126,5800.0
2009-12-14 13:55:00,48.09,48.12,48.09,48.11,5700.0,25.9179,25.9341,25.9179,25.9287,5700.0
2009-12-14 14:00:00,48.11,48.15,48.1,48.14,4600.0,25.9287,25.9503,25.9233,25.9449,4600.0
2009-12-14 14:05:00,48.14,48.2,48.13,48.19,7100.0,25.9449,25.9772,25.9395,25.9718,7100.0
2009-12-14 14:10:00,48.19,48.2,48.15,48.16,6400.0,25.9718,25.9772,25.9503,25.9557,6400.0
2009-12-14 14:15:00,48.16,48.17,48.14,48.16,6300.0,25.9557,25.9611,25.9449,25.9557,6300.0
2009-12-14 14:20:00,48.15,48.27,48.15,48.27,6400.0,25.9503,26.015,25.9503,26.015,6400.0
2009-12-14 14:25:00,48.27,48.27,48.21,48.24,4900.0,26.015,26.015,25.9826,25.9988,4900.0
2009-12-14 14:30:00,48.24,48.26,48.23,48.26,2200.0,25.9988,26.0096,25.9934,26.0096,2200.0
2009-12-14 14:35:00,48.26,48.31,48.24,48.31,5700.0,26.0096,26.0365,25.9988,26.0365,5700.0
2009-12-14 14:40:00,48.31,48.33,48.29,48.3,2700.0,26.0365,26.0473,26.0257,26.0311,2700.0
2009-12-14 14:45:00,48.3,48.38,48.3,48.35,6600.0,26.0311,26.0742,26.0311,26.0581,6600.0
2009-12-14 14:50:00,48.35,48.4,48.35,48.4,3200.0,26.0581,26.085,26.0581,26.085,3200.0
2009-12-14 14:55:00,48.4,48.41,48.29,48.31,6500.0,26.085,26.0904,26.0257,26.0365,6500.0
2009-12-14 15:00:00,48.3,48.35,48.25,48.34,8000.0,26.0311,26.0581,26.0042,26.0527,8000.0
2009-12-14 15:05:00,48.34,48.37,48.31,48.36,7900.0,26.0527,26.0689,26.0365,26.0635,7900.0
2009-12-14 15:10:00,48.35,48.38,48.33,48.34,5300.0,26.0581,26.0742,26.0473,26.0527,5300.0
2009-12-14 15:15:00,48.33,48.35,48.32,48.35,7400.0,26.0473,26.0581,26.0419,26.0581,7400.0
2009-12-14 15:20:00,48.33,48.34,48.27,48.27,7700.0,26.0473,26.0527,26.015,26.015,7700.0
2009-12-14 15:25:00,48.27,48.31,48.22,48.24,13400.0,26.015,26.0365,25.988,25.9988,13400.0
2009-12-14 15:30:00,48.25,48.27,48.24,48.26,11900.0,26.0042,26.015,25.9988,26.0096,11900.0
2009-12-14 15:35:00,48.26,48.39,48.26,48.38,14400.0,26.0096,26.0796,26.0096,26.0742,14400.0
2009-12-14 15:40:00,48.37,48.39,48.34,48.39,19100.0,26.0689,26.0796,26.0527,26.0796,19100.0
2009-12-14 15:45:00,48.38,48.41,48.37,48.38,22200.0,26.0742,26.0904,26.0689,26.0742,22200.0
2009-12-14 15:50:00,48.38,48.44,48.36,48.44,19500.0,26.0742,26.1066,26.0635,26.1066,19500.0
2009-12-14 15:55:00,48.45,48.49,48.38,48.42,48800.0,26.112,26.1335,26.0742,26.0958,48800.0
2009-12-15 09:30:00,48.38,48.38,48.17,48.32,6400.0,26.0742,26.0742,25.9611,26.0419,6400.0
2009-12-15 09:35:00,48.37,48.46,48.28,48.3,4900.0,26.0689,26.1174,26.0203,26.0311,4900.0
2009-12-15 09:40:00,48.21,48.21,48.16,48.16,1900.0,25.9826,25.9826,25.9557,25.9557,1900.0
2009-12-15 09:45:00,48.19,48.19,48.14,48.17,3400.0,25.9718,25.9718,25.9449,25.9611,3400.0
2009-12-15 09:50:00,48.2,48.23,48.14,48.21,1700.0,25.9772,25.9934,25.9449,25.9826,1700.0
2009-12-15 09:55:00,48.21,48.21,48.11,48.11,4300.0,25.9826,25.9826,25.9287,25.9287,4300.0
2009-12-15 10:00:00,48.1,48.1,47.97,47.97,14400.0,25.9233,25.9233,25.8533,25.8533,14400.0
2009-12-15 10:05:00,47.98,48.02,47.94,48.0,8700.0,25.8587,25.8802,25.8371,25.8694,8700.0
2009-12-15 10:10:00,48.02,48.07,48.02,48.03,1700.0,25.8802,25.9072,25.8802,25.8856,1700.0
2009-12-15 10:15:00,48.08,48.13,48.07,48.08,2000.0,25.9126,25.9395,25.9072,25.9126,2000.0
2009-12-15 10:20:00,48.07,48.07,48.02,48.06,2700.0,25.9072,25.9072,25.8802,25.9018,2700.0
2009-12-15 10:25:00,48.03,48.07,48.01,48.01,3500.0,25.8856,25.9072,25.8748,25.8748,3500.0
2009-12-15 10:30:00,48.04,48.05,47.96,47.96,2400.0,25.891,25.8964,25.8479,25.8479,2400.0
2009-12-15 10:35:00,47.96,47.97,47.91,47.92,5000.0,25.8479,25.8533,25.8209,25.8263,5000.0
2009-12-15 10:40:00,47.92,48.08,47.92,48.06,5300.0,25.8263,25.9126,25.8263,25.9018,5300.0
2009-12-15 10:45:00,48.08,48.18,48.08,48.18,3300.0,25.9126,25.9665,25.9126,25.9665,3300.0
2009-12-15 10:50:00,48.19,48.23,48.16,48.17,2000.0,25.9718,25.9934,25.9557,25.9611,2000.0
2009-12-15 10:55:00,48.17,48.23,48.16,48.22,51000.0,25.9611,25.9934,25.9557,25.988,51000.0
2009-12-15 11:00:00,48.21,48.23,48.17,48.23,2900.0,25.9826,25.9934,25.9611,25.9934,2900.0
2009-12-15 11:05:00,48.24,48.29,48.22,48.29,3500.0,25.9988,26.0257,25.988,26.0257,3500.0
2009-12-15 11:10:00,48.31,48.37,48.31,48.37,11600.0,26.0365,26.0689,26.0365,26.0689,11600.0
2009-12-15 11:15:00,48.37,48.41,48.37,48.39,3700.0,26.0689,26.0904,26.0689,26.0796,3700.0
2009-12-15 11:20:00,48.39,48.39,48.35,48.35,28400.0,26.0796,26.0796,26.0581,26.0581,28400.0
2009-12-15 11:25:00,48.36,48.36,48.3,48.32,3100.0,26.0635,26.0635,26.0311,26.0419,3100.0
2009-12-15 11:30:00,48.32,48.35,48.31,48.32,2600.0,26.0419,26.0581,26.0365,26.0419,2600.0
2009-12-15 11:35:00,48.32,48.35,48.31,48.33,2000.0,26.0419,26.0581,26.0365,26.0473,2000.0
2009-12-15 11:40:00,48.33,48.35,48.32,48.33,2700.0,26.0473,26.0581,26.0419,26.0473,2700.0
2009-12-15 11:45:00,48.33,48.35,48.31,48.31,4800.0,26.0473,26.0581,26.0365,26.0365,4800.0
2009-12-15 11:50:00,48.31,48.31,48.28,48.29,3600.0,26.0365,26.0365,26.0203,26.0257,3600.0
2009-12-15 11:55:00,48.3,48.31,48.28,48.31,8900.0,26.0311,26.0365,26.0203,26.0365,8900.0
2009-12-15 12:00:00,48.32,48.32,48.3,48.3,500.0,26.0419,26.0419,26.0311,26.0311,500.0
2009-12-15 12:05:00,48.3,48.37,48.29,48.35,4000.0,26.0311,26.0689,26.0257,26.0581,4000.0
2009-12-15 12:10:00,48.34,48.41,48.34,48.4,5300.0,26.0527,26.0904,26.0527,26.085,5300.0
2009-12-15 12:15:00,48.4,48.4,48.3,48.37,19400.0,26.085,26.085,26.0311,26.0689,19400.0
2009-12-15 12:20:00,48.35,48.36,48.32,48.32,20900.0,26.0581,26.0635,26.0419,26.0419,20900.0
2009-12-15 12:25:00,48.33,48.33,48.28,48.28,1900.0,26.0473,26.0473,26.0203,26.0203,1900.0
2009-12-15 12:30:00,48.29,48.29,48.26,48.26,3800.0,26.0257,26.0257,26.0096,26.0096,3800.0
2009-12-15 12:35:00,48.26,48.28,48.26,48.28,2200.0,26.0096,26.0203,26.0096,26.0203,2200.0
2009-12-15 12:40:00,48.28,48.29,48.23,48.24,5600.0,26.0203,26.0257,25.9934,25.9988,5600.0
2009-12-15 12:45:00,48.23,48.24,48.22,48.22,1900.0,25.9934,25.9988,25.988,25.988,1900.0
2009-12-15 12:50:00,48.22,48.28,48.22,48.24,4400.0,25.988,26.0203,25.988,25.9988,4400.0
2009-12-15 12:55:00,48.24,48.26,48.23,48.24,1000.0,25.9988,26.0096,25.9934,25.9988,1000.0
2009-12-15 13:00:00,48.23,48.27,48.19,48.26,2500.0,25.9934,26.015,25.9718,26.0096,2500.0
2009-12-15 13:05:00,48.25,48.26,48.22,48.22,1400.0,26.0042,26.0096,25.988,25.988,1400.0
2009-12-15 13:10:00,48.22,48.22,48.13,48.16,7400.0,25.988,25.988,25.9395,25.9557,7400.0
2009-12-15 13:15:00,48.15,48.15,48.15,48.15,500.0,25.9503,25.9503,25.9503,25.9503,500.0
2009-12-15 13:20:00,48.15,48.15,48.06,48.1,4700.0,25.9503,25.9503,25.9018,25.9233,4700.0
2009-12-15 13:25:00,48.08,48.09,48.04,48.04,4500.0,25.9126,25.9179,25.891,25.891,4500.0
2009-12-15 13:30:00,48.01,48.1,48.0,48.09,3000.0,25.8748,25.9233,25.8694,25.9179,3000.0
2009-12-15 13:35:00,48.1,48.12,48.03,48.03,1500.0,25.9233,25.9341,25.8856,25.8856,1500.0
2009-12-15 13:40:00,48.03,48.07,48.03,48.06,2400.0,25.8856,25.9072,25.8856,25.9018,2400.0
2009-12-15 13:45:00,48.11,48.16,48.08,48.13,2200.0,25.9287,25.9557,25.9126,25.9395,2200.0
2009-12-15 13:50:00,48.12,48.17,48.1,48.17,2500.0,25.9341,25.9611,25.9233,25.9611,2500.0
2009-12-15 13:55:00,48.13,48.15,48.07,48.07,2200.0,25.9395,25.9503,25.9072,25.9072,2200.0
2009-12-15 14:00:00,48.09,48.09,48.06,48.08,2300.0,25.9179,25.9179,25.9018,25.9126,2300.0
2009-12-15 14:05:00,48.06,48.07,48.03,48.03,2100.0,25.9018,25.9072,25.8856,25.8856,2100.0
2009-12-15 14:10:00,48.03,48.09,48.01,48.08,4600.0,25.8856,25.9179,25.8748,25.9126,4600.0
2009-12-15 14:15:00,48.09,48.09,48.03,48.03,1400.0,25.9179,25.9179,25.8856,25.8856,1400.0
2009-12-15 14:20:00,48.03,48.03,48.0,48.01,2200.0,25.8856,25.8856,25.8694,25.8748,2200.0
2009-12-15 14:25:00,48.02,48.03,47.99,48.01,1800.0,25.8802,25.8856,25.8641,25.8748,1800.0
2009-12-15 14:30:00,48.01,48.01,47.95,47.95,1400.0,25.8748,25.8748,25.8425,25.8425,1400.0
2009-12-15 14:35:00,47.96,47.99,47.95,47.97,2000.0,25.8479,25.8641,25.8425,25.8533,2000.0
2009-12-15 14:40:00,47.98,48.03,47.98,48.03,2400.0,25.8587,25.8856,25.8587,25.8856,2400.0
2009-12-15 14:45:00,48.01,48.02,48.0,48.0,2700.0,25.8748,25.8802,25.8694,25.8694,2700.0
2009-12-15 14:50:00,48.0,48.02,48.0,48.01,4000.0,25.8694,25.8802,25.8694,25.8748,4000.0
2009-12-15 14:55:00,48.02,48.03,48.0,48.01,3300.0,25.8802,25.8856,25.8694,25.8748,3300.0
2009-12-15 15:00:00,48.02,48.07,48.01,48.07,3800.0,25.8802,25.9072,25.8748,25.9072,3800.0
2009-12-15 15:05:00,48.06,48.07,48.06,48.06,1900.0,25.9018,25.9072,25.9018,25.9018,1900.0
2009-12-15 15:10:00,48.06,48.1,48.06,48.1,2800.0,25.9018,25.9233,25.9018,25.9233,2800.0
2009-12-15 15:15:00,48.08,48.1,48.05,48.06,2000.0,25.9126,25.9233,25.8964,25.9018,2000.0
2009-12-15 15:20:00,48.04,48.06,48.0,48.02,5000.0,25.891,25.9018,25.8694,25.8802,5000.0
2009-12-15 15:25:00,48.04,48.05,48.0,48.0,4500.0,25.891,25.8964,25.8694,25.8694,4500.0
2009-12-15 15:30:00,48.0,48.01,47.94,48.0,12100.0,25.8694,25.8748,25.8371,25.8694,12100.0
2009-12-15 15:35:00,48.01,48.01,47.93,47.98,8300.0,25.8748,25.8748,25.8317,25.8587,8300.0
2009-12-15 15:40:00,48.0,48.1,47.97,48.03,28600.0,25.8694,25.9233,25.8533,25.8856,28600.0
2009-12-15 15:45:00,48.04,48.08,47.96,48.05,16900.0,25.891,25.9126,25.8479,25.8964,16900.0
2009-12-15 15:50:00,48.06,48.19,48.04,48.19,15500.0,25.9018,25.9718,25.891,25.9718,15500.0
2009-12-15 15:55:00,48.17,48.19,48.07,48.15,45200.0,25.9611,25.9718,25.9072,25.9503,45200.0
2009-12-16 09:30:00,48.46,48.63,48.24,48.39,12500.0,26.1174,26.209,25.9988,26.0796,12500.0
2009-12-16 09:35:00,48.4,48.52,48.3,48.49,4400.0,26.085,26.1497,26.0311,26.1335,4400.0
2009-12-16 09:40:00,48.49,48.66,48.37,48.59,11600.0,26.1335,26.2251,26.0689,26.1874,11600.0
2009-12-16 09:45:00,48.54,48.55,48.36,48.51,11700.0,26.1605,26.1659,26.0635,26.1443,11700.0
2009-12-16 09:50:00,48.51,48.59,48.47,48.53,13400.0,26.1443,26.1874,26.1227,26.1551,13400.0
2009-12-16 09:55:00,48.5,48.54,48.49,48.51,8400.0,26.1389,26.1605,26.1335,26.1443,8400.0
2009-12-16 10:00:00,48.54,48.6,48.5,48.6,24300.0,26.1605,26.1928,26.1389,26.1928,24300.0
2009-12-16 10:05:00,48.6,48.66,48.6,48.66,6600.0,26.1928,26.2251,26.1928,26.2251,6600.0
2009-12-16 10:10:00,48.69,48.79,48.69,48.79,3900.0,26.2413,26.2952,26.2413,26.2952,3900.0
2009-12-16 10:15:00,48.78,48.79,48.74,48.77,4600.0,26.2898,26.2952,26.2683,26.2844,4600.0
2009-12-16 10:20:00,48.75,48.78,48.67,48.69,7600.0,26.2737,26.2898,26.2305,26.2413,7600.0
2009-12-16 10:25:00,48.67,48.77,48.67,48.77,3300.0,26.2305,26.2844,26.2305,26.2844,3300.0
2009-12-16 10:30:00,48.77,48.85,48.77,48.8,2300.0,26.2844,26.3275,26.2844,26.3006,2300.0
2009-12-16 10:35:00,48.8,48.84,48.78,48.84,2800.0,26.3006,26.3222,26.2898,26.3222,2800.0
2009-12-16 10:40:00,48.85,48.95,48.82,48.94,12800.0,26.3275,26.3814,26.3114,26.3761,12800.0
2009-12-16 10:45:00,48.95,49.06,48.95,48.96,12600.0,26.3814,26.4407,26.3814,26.3868,12600.0
2009-12-16 10:50:00,48.96,48.99,48.95,48.95,3600.0,26.3868,26.403,26.3814,26.3814,3600.0
2009-12-16 10:55:00,48.96,48.97,48.93,48.97,7200.0,26.3868,26.3922,26.3707,26.3922,7200.0
2009-12-16 11:00:00,48.95,48.95,48.9,48.9,12100.0,26.3814,26.3814,26.3545,26.3545,12100.0
2009-12-16 11:05:00,48.89,48.9,48.87,48.88,2400.0,26.3491,26.3545,26.3383,26.3437,2400.0
2009-12-16 11:10:00,48.87,48.88,48.79,48.79,6700.0,26.3383,26.3437,26.2952,26.2952,6700.0
2009-12-16 11:15:00,48.8,48.8,48.77,48.77,11700.0,26.3006,26.3006,26.2844,26.2844,11700.0
2009-12-16 11:20:00,48.77,48.79,48.74,48.78,5000.0,26.2844,26.2952,26.2683,26.2898,5000.0
2009-12-16 11:25:00,48.77,48.91,48.77,48.91,9900.0,26.2844,26.3599,26.2844,26.3599,9900.0
2009-12-16 11:30:00,48.89,48.91,48.83,48.87,7600.0,26.3491,26.3599,26.3168,26.3383,7600.0
2009-12-16 11:35:00,48.87,48.98,48.87,48.98,6400.0,26.3383,26.3976,26.3383,26.3976,6400.0
2009-12-16 11:40:00,48.97,48.98,48.97,48.98,1900.0,26.3922,26.3976,26.3922,26.3976,1900.0
2009-12-16 11:45:00,48.98,48.99,48.94,48.99,4700.0,26.3976,26.403,26.3761,26.403,4700.0
2009-12-16 11:50:00,48.98,49.09,48.98,49.07,24300.0,26.3976,26.4569,26.3976,26.4461,24300.0
2009-12-16 11:55:00,49.11,49.12,49.08,49.08,800.0,26.4677,26.4731,26.4515,26.4515,800.0
2009-12-16 12:00:00,49.08,49.09,49.04,49.04,2200.0,26.4515,26.4569,26.4299,26.4299,2200.0
2009-12-16 12:05:00,49.06,49.06,49.03,49.04,2600.0,26.4407,26.4407,26.4246,26.4299,2600.0
2009-12-16 12:10:00,49.04,49.08,49.04,49.04,3000.0,26.4299,26.4515,26.4299,26.4299,3000.0
2009-12-16 12:15:00,49.05,49.08,49.04,49.07,3000.0,26.4353,26.4515,26.4299,26.4461,3000.0
2009-12-16 12:20:00,49.07,49.12,49.07,49.12,3900.0,26.4461,26.4731,26.4461,26.4731,3900.0
2009-12-16 12:25:00,49.12,49.26,49.12,49.25,4800.0,26.4731,26.5485,26.4731,26.5431,4800.0
2009-12-16 12:30:00,49.26,49.26,49.19,49.21,4100.0,26.5485,26.5485,26.5108,26.5216,4100.0
2009-12-16 12:35:00,49.2,49.25,49.2,49.23,2600.0,26.5162,26.5431,26.5162,26.5323,2600.0
2009-12-16 12:40:00,49.23,49.24,49.18,49.19,4700.0,26.5323,26.5377,26.5054,26.5108,4700.0
2009-12-16 12:45:00,49.19,49.23,49.18,49.19,1600.0,26.5108,26.5323,26.5054,26.5108,1600.0
2009-12-16 12:50:00,49.18,49.2,49.18,49.2,4100.0,26.5054,26.5162,26.5054,26.5162,4100.0
2009-12-16 12:55:00,49.19,49.23,49.19,49.23,1400.0,26.5108,26.5323,26.5108,26.5323,1400.0
2009-12-16 13:00:00,49.22,49.25,49.21,49.25,6700.0,26.527,26.5431,26.5216,26.5431,6700.0
2009-12-16 13:05:00,49.24,49.25,49.2,49.21,6600.0,26.5377,26.5431,26.5162,26.5216,6600.0
2009-12-16 13:10:00,49.2,49.21,49.2,49.2,1100.0,26.5162,26.5216,26.5162,26.5162,1100.0
2009-12-16 13:15:00,49.21,49.24,49.2,49.24,2600.0,26.5216,26.5377,26.5162,26.5377,2600.0
2009-12-16 13:20:00,49.24,49.24,49.16,49.17,7900.0,26.5377,26.5377,26.4946,26.5,7900.0
2009-12-16 13:25:00,49.18,49.18,49.17,49.18,1300.0,26.5054,26.5054,26.5,26.5054,1300.0
2009-12-16 13:30:00,49.17,49.25,49.17,49.24,5200.0,26.5,26.5431,26.5,26.5377,5200.0
2009-12-16 13:35:00,49.24,49.26,49.23,49.24,3600.0,26.5377,26.5485,26.5323,26.5377,3600.0
2009-12-16 13:40:00,49.23,49.24,49.23,49.23,4400.0,26.5323,26.5377,26.5323,26.5323,4400.0
2009-12-16 13:45:00,49.21,49.26,49.2,49.22,5800.0,26.5216,26.5485,26.5162,26.527,5800.0
2009-12-16 13:50:00,49.24,49.29,49.21,49.29,3500.0,26.5377,26.5647,26.5216,26.5647,3500.0
2009-12-16 13:55:00,49.28,49.28,49.22,49.22,1600.0,26.5593,26.5593,26.527,26.527,1600.0
2009-12-16 14:00:00,49.21,49.25,49.18,49.2,3300.0,26.5216,26.5431,26.5054,26.5162,3300.0
2009-12-16 14:05:00,49.19,49.25,49.14,49.16,2300.0,26.5108,26.5431,26.4838,26.4946,2300.0
2009-12-16 14:10:00,49.16,49.23,49.16,49.21,3300.0,26.4946,26.5323,26.4946,26.5216,3300.0
2009-12-16 14:15:00,49.22,49.3,49.15,49.21,9200.0,26.527,26.5701,26.4892,26.5216,9200.0
2009-12-16 14:20:00,49.25,49.25,49.08,49.08,4700.0,26.5431,26.5431,26.4515,26.4515,4700.0
2009-12-16 14:25:00,49.11,49.33,49.1,49.31,3900.0,26.4677,26.5862,26.4623,26.5755,3900.0
2009-12-16 14:30:00,49.32,49.32,49.19,49.21,3600.0,26.5809,26.5809,26.5108,26.5216,3600.0
2009-12-16 14:35:00,49.21,49.28,49.21,49.28,3200.0,26.5216,26.5593,26.5216,26.5593,3200.0
2009-12-16 14:40:00,49.28,49.3,49.22,49.22,5700.0,26.5593,26.5701,26.527,26.527,5700.0
2009-12-16 14:45:00,49.22,49.22,49.13,49.13,4400.0,26.527,26.527,26.4785,26.4785,4400.0
2009-12-16 14:50:00,49.09,49.12,49.05,49.07,7200.0,26.4569,26.4731,26.4353,26.4461,7200.0
2009-12-16 14:55:00,49.08,49.11,49.04,49.09,4300.0,26.4515,26.4677,26.4299,26.4569,4300.0
2009-12-16 15:00:00,49.07,49.11,48.99,49.0,6900.0,26.4461,26.4677,26.403,26.4084,6900.0
2009-12-16 15:05:00,48.99,49.06,48.96,48.96,4800.0,26.403,26.4407,26.3868,26.3868,4800.0
2009-12-16 15:10:00,48.99,49.0,48.98,48.99,1700.0,26.403,26.4084,26.3976,26.403,1700.0
2009-12-16 15:15:00,48.98,49.04,48.93,49.04,4500.0,26.3976,26.4299,26.3707,26.4299,4500.0
2009-12-16 15:20:00,49.06,49.08,48.96,48.97,5100.0,26.4407,26.4515,26.3868,26.3922,5100.0
2009-12-16 15:25:00,48.96,48.97,48.84,48.87,7700.0,26.3868,26.3922,26.3222,26.3383,7700.0
2009-12-16 15:30:00,48.86,49.01,48.84,48.98,10200.0,26.3329,26.4138,26.3222,26.3976,10200.0
2009-12-16 15:35:00,48.98,49.13,48.95,49.11,8800.0,26.3976,26.4785,26.3814,26.4677,8800.0
2009-12-16 15:40:00,49.11,49.11,48.99,49.02,12000.0,26.4677,26.4677,26.403,26.4192,12000.0
2009-12-16 15:45:00,49.01,49.1,48.99,49.09,10900.0,26.4138,26.4623,26.403,26.4569,10900.0
2009-12-16 15:50:00,49.1,49.15,49.06,49.14,12500.0,26.4623,26.4892,26.4407,26.4838,12500.0
2009-12-16 15:55:00,49.15,49.23,49.11,49.11,34700.0,26.4892,26.5323,26.4677,26.4677,34700.0
2009-12-17 09:30:00,48.84,49.06,48.68,48.77,4000.0,26.3222,26.4407,26.2359,26.2844,4000.0
2009-12-17 09:35:00,48.8,49.03,48.78,48.97,7100.0,26.3006,26.4246,26.2898,26.3922,7100.0
2009-12-17 09:40:00,48.95,49.01,48.94,49.0,7700.0,26.3814,26.4138,26.3761,26.4084,7700.0
2009-12-17 09:45:00,49.02,49.03,48.96,49.0,5300.0,26.4192,26.4246,26.3868,26.4084,5300.0
2009-12-17 09:50:00,48.98,49.01,48.94,48.95,6500.0,26.3976,26.4138,26.3761,26.3814,6500.0
2009-12-17 09:55:00,48.96,48.96,48.9,48.94,6300.0,26.3868,26.3868,26.3545,26.3761,6300.0
2009-12-17 10:00:00,48.94,48.98,48.9,48.93,10100.0,26.3761,26.3976,26.3545,26.3707,10100.0
2009-12-17 10:05:00,48.95,49.04,48.91,49.0,10700.0,26.3814,26.4299,26.3599,26.4084,10700.0
2009-12-17 10:10:00,49.0,49.06,48.98,49.03,6200.0,26.4084,26.4407,26.3976,26.4246,6200.0
2009-12-17 10:15:00,49.04,49.04,48.94,48.99,7300.0,26.4299,26.4299,26.3761,26.403,7300.0
2009-12-17 10:20:00,49.0,49.0,48.95,48.96,3500.0,26.4084,26.4084,26.3814,26.3868,3500.0
2009-12-17 10:25:00,48.97,48.98,48.82,48.86,23300.0,26.3922,26.3976,26.3114,26.3329,23300.0
2009-12-17 10:30:00,48.85,48.85,48.75,48.82,4600.0,26.3275,26.3275,26.2737,26.3114,4600.0
2009-12-17 10:35:00,48.82,48.82,48.77,48.78,8200.0,26.3114,26.3114,26.2844,26.2898,8200.0
2009-12-17 10:40:00,48.77,48.81,48.76,48.79,15300.0,26.2844,26.306,26.279,26.2952,15300.0
2009-12-17 10:45:00,48.78,48.82,48.78,48.79,6300.0,26.2898,26.3114,26.2898,26.2952,6300.0
2009-12-17 10:50:00,48.8,48.86,48.79,48.85,5200.0,26.3006,26.3329,26.2952,26.3275,5200.0
2009-12-17 10:55:00,48.84,48.9,48.83,48.83,17100.0,26.3222,26.3545,26.3168,26.3168,17100.0
2009-12-17 11:00:00,48.85,48.86,48.78,48.85,9900.0,26.3275,26.3329,26.2898,26.3275,9900.0
2009-12-17 11:05:00,48.85,48.87,48.79,48.8,12000.0,26.3275,26.3383,26.2952,26.3006,12000.0
2009-12-17 11:10:00,48.81,48.86,48.8,48.83,10000.0,26.306,26.3329,26.3006,26.3168,10000.0
2009-12-17 11:15:00,48.84,48.86,48.8,48.83,11000.0,26.3222,26.3329,26.3006,26.3168,11000.0
2009-12-17 11:20:00,48.83,48.85,48.79,48.81,14500.0,26.3168,26.3275,26.2952,26.306,14500.0
2009-12-17 11:25:00,48.78,48.8,48.68,48.69,7400.0,26.2898,26.3006,26.2359,26.2413,7400.0
2009-12-17 11:30:00,48.7,48.76,48.66,48.74,10400.0,26.2467,26.279,26.2251,26.2683,10400.0
2009-12-17 11:35:00,48.77,48.78,48.74,48.74,4800.0,26.2844,26.2898,26.2683,26.2683,4800.0
2009-12-17 11:40:00,48.76,48.76,48.67,48.7,5700.0,26.279,26.279,26.2305,26.2467,5700.0
2009-12-17 11:45:00,48.69,48.71,48.62,48.69,7300.0,26.2413,26.2521,26.2036,26.2413,7300.0
2009-12-17 11:50:00,48.67,48.7,48.65,48.69,2700.0,26.2305,26.2467,26.2198,26.2413,2700.0
2009-12-17 11:55:00,48.69,48.82,48.67,48.81,6800.0,26.2413,26.3114,26.2305,26.306,6800.0
2009-12-17 12:00:00,48.76,48.78,48.75,48.78,600.0,26.279,26.2898,26.2737,26.2898,600.0
2009-12-17 12:05:00,48.79,48.84,48.78,48.84,2700.0,26.2952,26.3222,26.2898,26.3222,2700.0
2009-12-17 12:10:00,48.84,48.85,48.81,48.81,1100.0,26.3222,26.3275,26.306,26.306,1100.0
2009-12-17 12:15:00,48.81,48.83,48.77,48.78,2500.0,26.306,26.3168,26.2844,26.2898,2500.0
2009-12-17 12:20:00,48.8,48.8,48.75,48.78,2900.0,26.3006,26.3006,26.2737,26.2898,2900.0
2009-12-17 12:25:00,48.77,48.78,48.75,48.76,2400.0,26.2844,26.2898,26.2737,26.279,2400.0
2009-12-17 12:30:00,48.76,48.77,48.72,48.74,93200.0,26.279,26.2844,26.2575,26.2683,93200.0
2009-12-17 12:35:00,48.74,48.74,48.65,48.71,8600.0,26.2683,26.2683,26.2198,26.2521,8600.0
2009-12-17 12:40:00,48.72,48.74,48.66,48.66,2400.0,26.2575,26.2683,26.2251,26.2251,2400.0
2009-12-17 12:45:00,48.63,48.63,48.51,48.51,4400.0,26.209,26.209,26.1443,26.1443,4400.0
2009-12-17 12:50:00,48.52,48.54,48.46,48.46,6500.0,26.1497,26.1605,26.1174,26.1174,6500.0
2009-12-17 12:55:00,48.44,48.55,48.43,48.55,3000.0,26.1066,26.1659,26.1012,26.1659,3000.0
2009-12-17 13:00:00,48.55,48.62,48.51,48.62,5400.0,26.1659,26.2036,26.1443,26.2036,5400.0
2009-12-17 13:05:00,48.62,48.64,48.58,48.58,2000.0,26.2036,26.2144,26.182,26.182,2000.0
2009-12-17 13:10:00,48.58,48.58,48.52,48.54,2000.0,26.182,26.182,26.1497,26.1605,2000.0
2009-12-17 13:15:00,48.52,48.54,48.52,48.54,900.0,26.1497,26.1605,26.1497,26.1605,900.0
2009-12-17 13:20:00,48.54,48.54,48.5,48.52,1400.0,26.1605,26.1605,26.1389,26.1497,1400.0
2009-12-17 13:25:00,48.51,48.64,48.51,48.64,1900.0,26.1443,26.2144,26.1443,26.2144,1900.0
2009-12-17 13:30:00,48.62,48.64,48.61,48.64,1300.0,26.2036,26.2144,26.1982,26.2144,1300.0
2009-12-17 13:35:00,48.64,48.66,48.62,48.62,1000.0,26.2144,26.2251,26.2036,26.2036,1000.0
2009-12-17 13:40:00,48.61,48.61,48.59,48.59,1400.0,26.1982,26.1982,26.1874,26.1874,1400.0
2009-12-17 13:45:00,48.58,48.59,48.56,48.57,1900.0,26.182,26.1874,26.1713,26.1766,1900.0
2009-12-17 13:50:00,48.52,48.59,48.52,48.55,6200.0,26.1497,26.1874,26.1497,26.1659,6200.0
2009-12-17 13:55:00,48.57,48.61,48.55,48.59,5500.0,26.1766,26.1982,26.1659,26.1874,5500.0
2009-12-17 14:00:00,48.56,48.58,48.54,48.54,3400.0,26.1713,26.182,26.1605,26.1605,3400.0
2009-12-17 14:05:00,48.55,48.55,48.47,48.5,3900.0,26.1659,26.1659,26.1227,26.1389,3900.0
2009-12-17 14:10:00,48.49,48.49,48.42,48.42,3900.0,26.1335,26.1335,26.0958,26.0958,3900.0
2009-12-17 14:15:00,48.43,48.44,48.38,48.4,4400.0,26.1012,26.1066,26.0742,26.085,4400.0
2009-12-17 14:20:00,48.42,48.43,48.36,48.36,4800.0,26.0958,26.1012,26.0635,26.0635,4800.0
2009-12-17 14:25:00,48.37,48.42,48.35,48.41,5400.0,26.0689,26.0958,26.0581,26.0904,5400.0
2009-12-17 14:30:00,48.39,48.41,48.38,48.39,3500.0,26.0796,26.0904,26.0742,26.0796,3500.0
2009-12-17 14:35:00,48.41,48.47,48.4,48.46,4600.0,26.0904,26.1227,26.085,26.1174,4600.0
2009-12-17 14:40:00,48.45,48.45,48.36,48.37,4800.0,26.112,26.112,26.0635,26.0689,4800.0
2009-12-17 14:45:00,48.36,48.36,48.33,48.34,3800.0,26.0635,26.0635,26.0473,26.0527,3800.0
2009-12-17 14:50:00,48.34,48.4,48.32,48.39,5600.0,26.0527,26.085,26.0419,26.0796,5600.0
2009-12-17 14:55:00,48.42,48.44,48.4,48.41,4800.0,26.0958,26.1066,26.085,26.0904,4800.0
2009-12-17 15:00:00,48.43,48.45,48.41,48.45,2800.0,26.1012,26.112,26.0904,26.112,2800.0
2009-12-17 15:05:00,48.45,48.49,48.45,48.47,4400.0,26.112,26.1335,26.112,26.1227,4400.0
2009-12-17 15:10:00,48.49,48.52,48.48,48.49,12800.0,26.1335,26.1497,26.1281,26.1335,12800.0
2009-12-17 15:15:00,48.48,48.57,48.47,48.57,6400.0,26.1281,26.1766,26.1227,26.1766,6400.0
2009-12-17 15:20:00,48.55,48.6,48.55,48.55,8400.0,26.1659,26.1928,26.1659,26.1659,8400.0
2009-12-17 15:25:00,48.58,48.58,48.46,48.46,6600.0,26.182,26.182,26.1174,26.1174,6600.0
2009-12-17 15:30:00,48.46,48.5,48.43,48.49,15000.0,26.1174,26.1389,26.1012,26.1335,15000.0
2009-12-17 15:35:00,48.5,48.54,48.47,48.49,11400.0,26.1389,26.1605,26.1227,26.1335,11400.0
2009-12-17 15:40:00,48.51,48.78,48.5,48.71,32800.0,26.1443,26.2898,26.1389,26.2521,32800.0
2009-12-17 15:45:00,48.7,48.7,48.58,48.64,20500.0,26.2467,26.2467,26.182,26.2144,20500.0
2009-12-17 15:50:00,48.65,48.66,48.6,48.65,14300.0,26.2198,26.2251,26.1928,26.2198,14300.0
2009-12-17 15:55:00,48.66,48.69,48.47,48.55,44700.0,26.2251,26.2413,26.1227,26.1659,44700.0
2009-12-18 09:30:00,48.73,48.88,48.73,48.81,1500.0,26.2629,26.3437,26.2629,26.306,1500.0
2009-12-18 09:35:00,48.98,48.98,48.68,48.69,32200.0,26.3976,26.3976,26.2359,26.2413,32200.0
2009-12-18 09:40:00,48.7,48.8,48.61,48.72,123000.0,26.2467,26.3006,26.1982,26.2575,123000.0
2009-12-18 09:45:00,48.71,48.76,48.66,48.76,26700.0,26.2521,26.279,26.2251,26.279,26700.0
2009-12-18 09:50:00,48.77,48.83,48.67,48.74,5000.0,26.2844,26.3168,26.2305,26.2683,5000.0
2009-12-18 09:55:00,48.69,48.71,48.51,48.51,3800.0,26.2413,26.2521,26.1443,26.1443,3800.0
2009-12-18 10:00:00,48.55,48.57,48.5,48.53,3000.0,26.1659,26.1766,26.1389,26.1551,3000.0
2009-12-18 10:05:00,48.51,48.58,48.51,48.51,4300.0,26.1443,26.182,26.1443,26.1443,4300.0
2009-12-18 10:10:00,48.52,48.57,48.5,48.5,2100.0,26.1497,26.1766,26.1389,26.1389,2100.0
2009-12-18 10:15:00,48.5,48.5,48.38,48.4,9600.0,26.1389,26.1389,26.0742,26.085,9600.0
2009-12-18 10:20:00,48.4,48.41,48.34,48.34,3500.0,26.085,26.0904,26.0527,26.0527,3500.0
2009-12-18 10:25:00,48.33,48.5,48.28,48.28,6900.0,26.0473,26.1389,26.0203,26.0203,6900.0
2009-12-18 10:30:00,48.26,48.27,48.23,48.24,3700.0,26.0096,26.015,25.9934,25.9988,3700.0
2009-12-18 10:35:00,48.25,48.27,48.2,48.27,3500.0,26.0042,26.015,25.9772,26.015,3500.0
2009-12-18 10:40:00,48.27,48.45,48.27,48.36,6500.0,26.015,26.112,26.015,26.0635,6500.0
2009-12-18 10:45:00,48.36,48.37,48.3,48.32,1800.0,26.0635,26.0689,26.0311,26.0419,1800.0
2009-12-18 10:50:00,48.32,48.42,48.32,48.38,4800.0,26.0419,26.0958,26.0419,26.0742,4800.0
2009-12-18 10:55:00,48.41,48.5,48.38,48.49,8800.0,26.0904,26.1389,26.0742,26.1335,8800.0
2009-12-18 11:00:00,48.5,48.55,48.45,48.53,15400.0,26.1389,26.1659,26.112,26.1551,15400.0
2009-12-18 11:05:00,48.53,48.61,48.49,48.5,11500.0,26.1551,26.1982,26.1335,26.1389,11500.0
2009-12-18 11:10:00,48.51,48.52,48.41,48.41,3400.0,26.1443,26.1497,26.0904,26.0904,3400.0
2009-12-18 11:15:00,48.42,48.42,48.28,48.31,3000.0,26.0958,26.0958,26.0203,26.0365,3000.0
2009-12-18 11:20:00,48.29,48.29,48.22,48.23,7800.0,26.0257,26.0257,25.988,25.9934,7800.0
2009-12-18 11:25:00,48.22,48.23,48.17,48.2,4300.0,25.988,25.9934,25.9611,25.9772,4300.0
2009-12-18 11:30:00,48.19,48.26,48.19,48.22,93400.0,25.9718,26.0096,25.9718,25.988,93400.0
2009-12-18 11:35:00,48.25,48.31,48.23,48.31,17500.0,26.0042,26.0365,25.9934,26.0365,17500.0
2009-12-18 11:40:00,48.31,48.31,48.22,48.28,5400.0,26.0365,26.0365,25.988,26.0203,5400.0
2009-12-18 11:45:00,48.28,48.3,48.28,48.29,1500.0,26.0203,26.0311,26.0203,26.0257,1500.0
2009-12-18 11:50:00,48.28,48.29,48.2,48.21,4600.0,26.0203,26.0257,25.9772,25.9826,4600.0
2009-12-18 11:55:00,48.21,48.25,48.21,48.24,6800.0,25.9826,26.0042,25.9826,25.9988,6800.0
2009-12-18 12:00:00,48.25,48.25,48.22,48.22,7300.0,26.0042,26.0042,25.988,25.988,7300.0
2009-12-18 12:05:00,48.24,48.25,48.21,48.22,4900.0,25.9988,26.0042,25.9826,25.988,4900.0
2009-12-18 12:10:00,48.22,48.23,48.19,48.19,9300.0,25.988,25.9934,25.9718,25.9718,9300.0
2009-12-18 12:15:00,48.2,48.23,48.17,48.18,83700.0,25.9772,25.9934,25.9611,25.9665,83700.0
2009-12-18 12:20:00,48.19,48.22,48.19,48.21,11200.0,25.9718,25.988,25.9718,25.9826,11200.0
2009-12-18 12:25:00,48.22,48.22,48.19,48.2,7900.0,25.988,25.988,25.9718,25.9772,7900.0
2009-12-18 12:30:00,48.21,48.23,48.19,48.22,7800.0,25.9826,25.9934,25.9718,25.988,7800.0
2009-12-18 12:35:00,48.22,48.22,48.18,48.2,11200.0,25.988,25.988,25.9665,25.9772,11200.0
2009-12-18 12:40:00,48.18,48.23,48.17,48.2,4900.0,25.9665,25.9934,25.9611,25.9772,4900.0
2009-12-18 12:45:00,48.2,48.23,48.18,48.21,7400.0,25.9772,25.9934,25.9665,25.9826,7400.0
2009-12-18 12:50:00,48.22,48.36,48.21,48.32,13700.0,25.988,26.0635,25.9826,26.0419,13700.0
2009-12-18 12:55:00,48.32,48.35,48.27,48.3,12200.0,26.0419,26.0581,26.015,26.0311,12200.0
2009-12-18 13:00:00,48.3,48.32,48.29,48.31,12100.0,26.0311,26.0419,26.0257,26.0365,12100.0
2009-12-18 13:05:00,48.31,48.35,48.3,48.31,17000.0,26.0365,26.0581,26.0311,26.0365,17000.0
2009-12-18 13:10:00,48.34,48.35,48.29,48.3,8400.0,26.0527,26.0581,26.0257,26.0311,8400.0
2009-12-18 13:15:00,48.3,48.35,48.3,48.34,7300.0,26.0311,26.0581,26.0311,26.0527,7300.0
2009-12-18 13:20:00,48.35,48.37,48.32,48.34,10100.0,26.0581,26.0689,26.0419,26.0527,10100.0
2009-12-18 13:25:00,48.35,48.35,48.3,48.33,17100.0,26.0581,26.0581,26.0311,26.0473,17100.0
2009-12-18 13:30:00,48.34,48.34,48.29,48.3,10300.0,26.0527,26.0527,26.0257,26.0311,10300.0
2009-12-18 13:35:00,48.3,48.31,48.27,48.27,14200.0,26.0311,26.0365,26.015,26.015,14200.0
2009-12-18 13:40:00,48.26,48.27,48.25,48.25,2600.0,26.0096,26.015,26.0042,26.0042,2600.0
2009-12-18 13:45:00,48.26,48.28,48.25,48.25,1700.0,26.0096,26.0203,26.0042,26.0042,1700.0
2009-12-18 13:50:00,48.28,48.3,48.25,48.27,2000.0,26.0203,26.0311,26.0042,26.015,2000.0
2009-12-18 13:55:00,48.31,48.31,48.26,48.3,3200.0,26.0365,26.0365,26.0096,26.0311,3200.0
2009-12-18 14:00:00,48.3,48.31,48.26,48.27,2000.0,26.0311,26.0365,26.0096,26.015,2000.0
2009-12-18 14:05:00,48.27,48.28,48.25,48.27,3100.0,26.015,26.0203,26.0042,26.015,3100.0
2009-12-18 14:10:00,48.26,48.26,48.19,48.19,5200.0,26.0096,26.0096,25.9718,25.9718,5200.0
2009-12-18 14:15:00,48.18,48.18,48.15,48.18,5800.0,25.9665,25.9665,25.9503,25.9665,5800.0
2009-12-18 14:20:00,48.18,48.2,48.16,48.17,6800.0,25.9665,25.9772,25.9557,25.9611,6800.0
2009-12-18 14:25:00,48.18,48.27,48.16,48.27,7400.0,25.9665,26.015,25.9557,26.015,7400.0
2009-12-18 14:30:00,48.26,48.26,48.16,48.18,8000.0,26.0096,26.0096,25.9557,25.9665,8000.0
2009-12-18 14:35:00,48.16,48.23,48.16,48.23,5600.0,25.9557,25.9934,25.9557,25.9934,5600.0
2009-12-18 14:40:00,48.23,48.25,48.23,48.25,20400.0,25.9934,26.0042,25.9934,26.0042,20400.0
2009-12-18 14:45:00,48.25,48.3,48.25,48.29,81600.0,26.0042,26.0311,26.0042,26.0257,81600.0
2009-12-18 14:50:00,48.3,48.34,48.3,48.31,18800.0,26.0311,26.0527,26.0311,26.0365,18800.0
2009-12-18 14:55:00,48.33,48.33,48.3,48.32,12800.0,26.0473,26.0473,26.0311,26.0419,12800.0
2009-12-18 15:00:00,48.31,48.35,48.3,48.31,12900.0,26.0365,26.0581,26.0311,26.0365,12900.0
2009-12-18 15:05:00,48.3,48.35,48.29,48.3,18800.0,26.0311,26.0581,26.0257,26.0311,18800.0
2009-12-18 15:10:00,48.3,48.32,48.29,48.3,20600.0,26.0311,26.0419,26.0257,26.0311,20600.0
2009-12-18 15:15:00,48.3,48.31,48.28,48.3,21400.0,26.0311,26.0365,26.0203,26.0311,21400.0
2009-12-18 15:20:00,48.3,48.4,48.3,48.35,33700.0,26.0311,26.085,26.0311,26.0581,33700.0
2009-12-18 15:25:00,48.34,48.36,48.32,48.32,13500.0,26.0527,26.0635,26.0419,26.0419,13500.0
2009-12-18 15:30:00,48.33,48.34,48.27,48.3,11700.0,26.0473,26.0527,26.015,26.0311,11700.0
2009-12-18 15:35:00,48.3,48.3,48.26,48.3,15200.0,26.0311,26.0311,26.0096,26.0311,15200.0
2009-12-18 15:40:00,48.3,48.32,48.28,48.3,22700.0,26.0311,26.0419,26.0203,26.0311,22700.0
2009-12-18 15:45:00,48.3,48.3,48.27,48.29,25100.0,26.0311,26.0311,26.015,26.0257,25100.0
2009-12-18 15:50:00,48.29,48.33,48.25,48.3,26600.0,26.0257,26.0473,26.0042,26.0311,26600.0
2009-12-18 15:55:00,48.3,48.33,48.2,48.25,75600.0,26.0311,26.0473,25.9772,26.0042,75600.0
2009-12-21 09:30:00,48.24,48.46,48.24,48.37,19300.0,25.9988,26.1174,25.9988,26.0689,19300.0
2009-12-21 09:35:00,48.34,48.48,48.34,48.41,9500.0,26.0527,26.1281,26.0527,26.0904,9500.0
2009-12-21 09:40:00,48.44,48.44,48.28,48.28,5400.0,26.1066,26.1066,26.0203,26.0203,5400.0
2009-12-21 09:45:00,48.31,48.32,48.26,48.31,5800.0,26.0365,26.0419,26.0096,26.0365,5800.0
2009-12-21 09:50:00,48.32,48.44,48.29,48.37,9000.0,26.0419,26.1066,26.0257,26.0689,9000.0
2009-12-21 09:55:00,48.38,48.46,48.36,48.46,9200.0,26.0742,26.1174,26.0635,26.1174,9200.0
2009-12-21 10:00:00,48.44,48.47,48.4,48.42,8500.0,26.1066,26.1227,26.085,26.0958,8500.0
2009-12-21 10:05:00,48.4,48.4,48.32,48.33,7900.0,26.085,26.085,26.0419,26.0473,7900.0
2009-12-21 10:10:00,48.33,48.47,48.31,48.47,8500.0,26.0473,26.1227,26.0365,26.1227,8500.0
2009-12-21 10:15:00,48.47,48.51,48.36,48.37,24500.0,26.1227,26.1443,26.0635,26.0689,24500.0
2009-12-21 10:20:00,48.38,48.49,48.38,48.4,18000.0,26.0742,26.1335,26.0742,26.085,18000.0
2009-12-21 10:25:00,48.4,48.41,48.36,48.39,9300.0,26.085,26.0904,26.0635,26.0796,9300.0
2009-12-21 10:30:00,48.39,48.4,48.34,48.38,11900.0,26.0796,26.085,26.0527,26.0742,11900.0
2009-12-21 10:35:00,48.38,48.41,48.37,48.4,9500.0,26.0742,26.0904,26.0689,26.085,9500.0
2009-12-21 10:40:00,48.4,48.4,48.37,48.38,7100.0,26.085,26.085,26.0689,26.0742,7100.0
2009-12-21 10:45:00,48.4,48.4,48.33,48.37,7500.0,26.085,26.085,26.0473,26.0689,7500.0
2009-12-21 10:50:00,48.37,48.4,48.33,48.37,11900.0,26.0689,26.085,26.0473,26.0689,11900.0
2009-12-21 10:55:00,48.37,48.4,48.37,48.4,9600.0,26.0689,26.085,26.0689,26.085,9600.0
2009-12-21 11:00:00,48.39,48.4,48.38,48.4,9900.0,26.0796,26.085,26.0742,26.085,9900.0
2009-12-21 11:05:00,48.4,48.4,48.37,48.4,9000.0,26.085,26.085,26.0689,26.085,9000.0
2009-12-21 11:10:00,48.39,48.4,48.33,48.37,7200.0,26.0796,26.085,26.0473,26.0689,7200.0
2009-12-21 11:15:00,48.37,48.39,48.34,48.39,5000.0,26.0689,26.0796,26.0527,26.0796,5000.0
2009-12-21 11:20:00,48.37,48.39,48.35,48.38,3800.0,26.0689,26.0796,26.0581,26.0742,3800.0
2009-12-21 11:25:00,48.37,48.38,48.31,48.32,5700.0,26.0689,26.0742,26.0365,26.0419,5700.0
2009-12-21 11:30:00,48.33,48.35,48.3,48.32,9900.0,26.0473,26.0581,26.0311,26.0419,9900.0
2009-12-21 11:35:00,48.31,48.35,48.31,48.34,27100.0,26.0365,26.0581,26.0365,26.0527,27100.0
2009-12-21 11:40:00,48.33,48.34,48.31,48.33,2700.0,26.0473,26.0527,26.0365,26.0473,2700.0
2009-12-21 11:45:00,48.34,48.38,48.33,48.37,2800.0,26.0527,26.0742,26.0473,26.0689,2800.0
2009-12-21 11:50:00,48.37,48.4,48.36,48.4,3300.0,26.0689,26.085,26.0635,26.085,3300.0
2009-12-21 11:55:00,48.4,48.4,48.38,48.38,2300.0,26.085,26.085,26.0742,26.0742,2300.0
2009-12-21 12:00:00,48.38,48.4,48.37,48.4,3900.0,26.0742,26.085,26.0689,26.085,3900.0
2009-12-21 12:05:00,48.38,48.4,48.38,48.4,11400.0,26.0742,26.085,26.0742,26.085,11400.0
2009-12-21 12:10:00,48.4,48.4,48.39,48.4,4900.0,26.085,26.085,26.0796,26.085,4900.0
2009-12-21 12:15:00,48.39,48.4,48.37,48.4,8500.0,26.0796,26.085,26.0689,26.085,8500.0
2009-12-21 12:20:00,48.4,48.4,48.38,48.4,5000.0,26.085,26.085,26.0742,26.085,5000.0
2009-12-21 12:25:00,48.4,48.4,48.34,48.37,12300.0,26.085,26.085,26.0527,26.0689,12300.0
2009-12-21 12:30:00,48.37,48.4,48.35,48.38,13700.0,26.0689,26.085,26.0581,26.0742,13700.0
2009-12-21 12:35:00,48.39,48.4,48.38,48.39,5900.0,26.0796,26.085,26.0742,26.0796,5900.0
2009-12-21 12:40:00,48.38,48.4,48.35,48.37,8900.0,26.0742,26.085,26.0581,26.0689,8900.0
2009-12-21 12:45:00,48.37,48.38,48.34,48.36,4500.0,26.0689,26.0742,26.0527,26.0635,4500.0
2009-12-21 12:50:00,48.36,48.39,48.34,48.34,40900.0,26.0635,26.0796,26.0527,26.0527,40900.0
2009-12-21 12:55:00,48.34,48.35,48.29,48.29,7000.0,26.0527,26.0581,26.0257,26.0257,7000.0
2009-12-21 13:00:00,48.31,48.35,48.31,48.35,4400.0,26.0365,26.0581,26.0365,26.0581,4400.0
2009-12-21 13:05:00,48.34,48.36,48.34,48.34,9700.0,26.0527,26.0635,26.0527,26.0527,9700.0
2009-12-21 13:10:00,48.35,48.36,48.32,48.32,5000.0,26.0581,26.0635,26.0419,26.0419,5000.0
2009-12-21 13:15:00,48.3,48.3,48.25,48.27,6100.0,26.0311,26.0311,26.0042,26.015,6100.0
2009-12-21 13:20:00,48.27,48.3,48.26,48.27,4300.0,26.015,26.0311,26.0096,26.015,4300.0
2009-12-21 13:25:00,48.28,48.29,48.26,48.29,2800.0,26.0203,26.0257,26.0096,26.0257,2800.0
2009-12-21 13:30:00,48.29,48.29,48.25,48.25,2200.0,26.0257,26.0257,26.0042,26.0042,2200.0
2009-12-21 13:35:00,48.26,48.28,48.25,48.26,2800.0,26.0096,26.0203,26.0042,26.0096,2800.0
2009-12-21 13:40:00,48.26,48.3,48.26,48.3,3200.0,26.0096,26.0311,26.0096,26.0311,3200.0
2009-12-21 13:45:00,48.29,48.3,48.29,48.29,3400.0,26.0257,26.0311,26.0257,26.0257,3400.0
2009-12-21 13:50:00,48.29,48.3,48.29,48.3,8700.0,26.0257,26.0311,26.0257,26.0311,8700.0
2009-12-21 13:55:00,48.3,48.3,48.28,48.3,24500.0,26.0311,26.0311,26.0203,26.0311,24500.0
2009-12-21 14:00:00,48.3,48.35,48.28,48.35,20400.0,26.0311,26.0581,26.0203,26.0581,20400.0
2009-12-21 14:05:00,48.35,48.37,48.33,48.35,18800.0,26.0581,26.0689,26.0473,26.0581,18800.0
2009-12-21 14:10:00,48.36,48.36,48.34,48.35,4500.0,26.0635,26.0635,26.0527,26.0581,4500.0
2009-12-21 14:15:00,48.35,48.39,48.35,48.35,9100.0,26.0581,26.0796,26.0581,26.0581,9100.0
2009-12-21 14:20:00,48.35,48.39,48.35,48.36,8000.0,26.0581,26.0796,26.0581,26.0635,8000.0
2009-12-21 14:25:00,48.35,48.38,48.35,48.38,3600.0,26.0581,26.0742,26.0581,26.0742,3600.0
2009-12-21 14:30:00,48.38,48.39,48.35,48.35,3200.0,26.0742,26.0796,26.0581,26.0581,3200.0
2009-12-21 14:35:00,48.35,48.39,48.35,48.38,4100.0,26.0581,26.0796,26.0581,26.0742,4100.0
2009-12-21 14:40:00,48.38,48.39,48.36,48.37,4900.0,26.0742,26.0796,26.0635,26.0689,4900.0
2009-12-21 14:45:00,48.38,48.43,48.38,48.42,9000.0,26.0742,26.1012,26.0742,26.0958,9000.0
2009-12-21 14:50:00,48.41,48.43,48.4,48.4,10300.0,26.0904,26.1012,26.085,26.085,10300.0
2009-12-21 14:55:00,48.4,48.4,48.37,48.38,4300.0,26.085,26.085,26.0689,26.0742,4300.0
2009-12-21 15:00:00,48.38,48.38,48.35,48.35,6300.0,26.0742,26.0742,26.0581,26.0581,6300.0
2009-12-21 15:05:00,48.35,48.37,48.32,48.37,5600.0,26.0581,26.0689,26.0419,26.0689,5600.0
2009-12-21 15:10:00,48.35,48.36,48.34,48.34,5400.0,26.0581,26.0635,26.0527,26.0527,5400.0
2009-12-21 15:15:00,48.33,48.33,48.27,48.29,6700.0,26.0473,26.0473,26.015,26.0257,6700.0
2009-12-21 15:20:00,48.31,48.31,48.29,48.31,3800.0,26.0365,26.0365,26.0257,26.0365,3800.0
2009-12-21 15:25:00,48.31,48.33,48.3,48.31,6100.0,26.0365,26.0473,26.0311,26.0365,6100.0
2009-12-21 15:30:00,48.3,48.33,48.29,48.29,7200.0,26.0311,26.0473,26.0257,26.0257,7200.0
2009-12-21 15:35:00,48.29,48.3,48.28,48.3,8200.0,26.0257,26.0311,26.0203,26.0311,8200.0
2009-12-21 15:40:00,48.3,48.34,48.3,48.31,25400.0,26.0311,26.0527,26.0311,26.0365,25400.0
2009-12-21 15:45:00,48.31,48.33,48.29,48.29,15200.0,26.0365,26.0473,26.0257,26.0257,15200.0
2009-12-21 15:50:00,48.28,48.33,48.28,48.3,22500.0,26.0203,26.0473,26.0203,26.0311,22500.0
2009-12-21 15:55:00,48.29,48.32,48.26,48.27,57400.0,26.0257,26.0419,26.0096,26.015,57400.0
2009-12-22 09:30:00,48.26,48.37,48.21,48.3,6500.0,26.0096,26.0689,25.9826,26.0311,6500.0
2009-12-22 09:35:00,48.28,48.53,48.28,48.47,3400.0,26.0203,26.1551,26.0203,26.1227,3400.0
2009-12-22 09:40:00,48.51,48.51,48.36,48.36,4700.0,26.1443,26.1443,26.0635,26.0635,4700.0
2009-12-22 09:45:00,48.36,48.59,48.32,48.56,8900.0,26.0635,26.1874,26.0419,26.1713,8900.0
2009-12-22 09:50:00,48.6,48.65,48.51,48.51,17800.0,26.1928,26.2198,26.1443,26.1443,17800.0
2009-12-22 09:55:00,48.46,48.75,48.46,48.65,9800.0,26.1174,26.2737,26.1174,26.2198,9800.0
2009-12-22 10:00:00,48.67,48.81,48.65,48.75,15100.0,26.2305,26.306,26.2198,26.2737,15100.0
2009-12-22 10:05:00,48.75,48.84,48.71,48.82,9000.0,26.2737,26.3222,26.2521,26.3114,9000.0
2009-12-22 10:10:00,48.83,48.84,48.71,48.73,5700.0,26.3168,26.3222,26.2521,26.2629,5700.0
2009-12-22 10:15:00,48.71,48.74,48.68,48.68,12800.0,26.2521,26.2683,26.2359,26.2359,12800.0
2009-12-22 10:20:00,48.69,48.71,48.63,48.65,4400.0,26.2413,26.2521,26.209,26.2198,4400.0
2009-12-22 10:25:00,48.65,48.65,48.59,48.6,4900.0,26.2198,26.2198,26.1874,26.1928,4900.0
2009-12-22 10:30:00,48.62,48.62,48.54,48.55,3000.0,26.2036,26.2036,26.1605,26.1659,3000.0
2009-12-22 10:35:00,48.57,48.58,48.41,48.5,186800.0,26.1766,26.182,26.0904,26.1389,186800.0
2009-12-22 10:40:00,48.5,48.5,48.45,48.47,17300.0,26.1389,26.1389,26.112,26.1227,17300.0
2009-12-22 10:45:00,48.47,48.52,48.45,48.49,21400.0,26.1227,26.1497,26.112,26.1335,21400.0
2009-12-22 10:50:00,48.51,48.51,48.43,48.47,18400.0,26.1443,26.1443,26.1012,26.1227,18400.0
2009-12-22 10:55:00,48.44,48.51,48.44,48.47,6600.0,26.1066,26.1443,26.1066,26.1227,6600.0
2009-12-22 11:00:00,48.44,48.46,48.4,48.43,7400.0,26.1066,26.1174,26.085,26.1012,7400.0
2009-12-22 11:05:00,48.44,48.5,48.44,48.49,4500.0,26.1066,26.1389,26.1066,26.1335,4500.0
2009-12-22 11:10:00,48.47,48.48,48.45,48.46,1900.0,26.1227,26.1281,26.112,26.1174,1900.0
2009-12-22 11:15:00,48.46,48.48,48.44,48.47,9900.0,26.1174,26.1281,26.1066,26.1227,9900.0
2009-12-22 11:20:00,48.45,48.49,48.42,48.44,19300.0,26.112,26.1335,26.0958,26.1066,19300.0
2009-12-22 11:25:00,48.45,48.5,48.43,48.5,31400.0,26.112,26.1389,26.1012,26.1389,31400.0
2009-12-22 11:30:00,48.49,48.5,48.46,48.49,23200.0,26.1335,26.1389,26.1174,26.1335,23200.0
2009-12-22 11:35:00,48.49,48.5,48.45,48.49,11600.0,26.1335,26.1389,26.112,26.1335,11600.0
2009-12-22 11:40:00,48.5,48.5,48.49,48.49,12400.0,26.1389,26.1389,26.1335,26.1335,12400.0
2009-12-22 11:45:00,48.49,48.5,48.46,48.49,13700.0,26.1335,26.1389,26.1174,26.1335,13700.0
2009-12-22 11:50:00,48.49,48.52,48.48,48.5,10700.0,26.1335,26.1497,26.1281,26.1389,10700.0
2009-12-22 11:55:00,48.51,48.51,48.49,48.49,5200.0,26.1443,26.1443,26.1335,26.1335,5200.0
2009-12-22 12:00:00,48.49,48.52,48.48,48.51,9300.0,26.1335,26.1497,26.1281,26.1443,9300.0
2009-12-22 12:05:00,48.51,48.55,48.49,48.55,8100.0,26.1443,26.1659,26.1335,26.1659,8100.0
2009-12-22 12:10:00,48.61,48.62,48.57,48.62,2900.0,26.1982,26.2036,26.1766,26.2036,2900.0
2009-12-22 12:15:00,48.63,48.64,48.6,48.63,4400.0,26.209,26.2144,26.1928,26.209,4400.0
2009-12-22 12:20:00,48.63,48.68,48.63,48.66,4400.0,26.209,26.2359,26.209,26.2251,4400.0
2009-12-22 12:25:00,48.65,48.69,48.65,48.69,2800.0,26.2198,26.2413,26.2198,26.2413,2800.0
2009-12-22 12:30:00,48.69,48.76,48.68,48.7,17800.0,26.2413,26.279,26.2359,26.2467,17800.0
2009-12-22 12:35:00,48.73,48.73,48.63,48.63,36900.0,26.2629,26.2629,26.209,26.209,36900.0
2009-12-22 12:40:00,48.65,48.66,48.61,48.62,7200.0,26.2198,26.2251,26.1982,26.2036,7200.0
2009-12-22 12:45:00,48.62,48.63,48.6,48.61,4200.0,26.2036,26.209,26.1928,26.1982,4200.0
2009-12-22 12:50:00,48.6,48.61,48.57,48.6,4100.0,26.1928,26.1982,26.1766,26.1928,4100.0
2009-12-22 12:55:00,48.61,48.61,48.58,48.6,5700.0,26.1982,26.1982,26.182,26.1928,5700.0
2009-12-22 13:00:00,48.6,48.64,48.6,48.62,7800.0,26.1928,26.2144,26.1928,26.2036,7800.0
2009-12-22 13:05:00,48.66,48.72,48.64,48.72,4200.0,26.2251,26.2575,26.2144,26.2575,4200.0
2009-12-22 13:10:00,48.71,48.75,48.7,48.74,4100.0,26.2521,26.2737,26.2467,26.2683,4100.0
2009-12-22 13:15:00,48.73,48.78,48.73,48.78,3100.0,26.2629,26.2898,26.2629,26.2898,3100.0
2009-12-22 13:20:00,48.78,48.82,48.78,48.81,8500.0,26.2898,26.3114,26.2898,26.306,8500.0
2009-12-22 13:25:00,48.8,48.83,48.8,48.81,7300.0,26.3006,26.3168,26.3006,26.306,7300.0
2009-12-22 13:30:00,48.8,48.82,48.78,48.82,5700.0,26.3006,26.3114,26.2898,26.3114,5700.0
2009-12-22 13:35:00,48.82,48.91,48.81,48.86,72300.0,26.3114,26.3599,26.306,26.3329,72300.0
2009-12-22 13:40:00,48.86,48.86,48.8,48.81,6900.0,26.3329,26.3329,26.3006,26.306,6900.0
2009-12-22 13:45:00,48.8,48.8,48.77,48.77,1900.0,26.3006,26.3006,26.2844,26.2844,1900.0
2009-12-22 13:50:00,48.77,48.81,48.76,48.8,7000.0,26.2844,26.306,26.279,26.3006,7000.0
2009-12-22 13:55:00,48.78,48.8,48.76,48.77,5700.0,26.2898,26.3006,26.279,26.2844,5700.0
2009-12-22 14:00:00,48.78,48.8,48.77,48.77,4100.0,26.2898,26.3006,26.2844,26.2844,4100.0
2009-12-22 14:05:00,48.77,48.79,48.73,48.73,5000.0,26.2844,26.2952,26.2629,26.2629,5000.0
2009-12-22 14:10:00,48.74,48.81,48.74,48.79,6400.0,26.2683,26.306,26.2683,26.2952,6400.0
2009-12-22 14:15:00,48.81,48.85,48.81,48.84,2900.0,26.306,26.3275,26.306,26.3222,2900.0
2009-12-22 14:20:00,48.83,48.84,48.81,48.81,4400.0,26.3168,26.3222,26.306,26.306,4400.0
2009-12-22 14:25:00,48.81,48.86,48.8,48.85,5000.0,26.306,26.3329,26.3006,26.3275,5000.0
2009-12-22 14:30:00,48.84,48.85,48.82,48.85,2900.0,26.3222,26.3275,26.3114,26.3275,2900.0
2009-12-22 14:35:00,48.85,48.85,48.84,48.85,4300.0,26.3275,26.3275,26.3222,26.3275,4300.0
2009-12-22 14:40:00,48.84,48.85,48.8,48.84,8600.0,26.3222,26.3275,26.3006,26.3222,8600.0
2009-12-22 14:45:00,48.83,48.84,48.79,48.8,11800.0,26.3168,26.3222,26.2952,26.3006,11800.0
2009-12-22 14:50:00,48.8,48.85,48.79,48.81,6400.0,26.3006,26.3275,26.2952,26.306,6400.0
2009-12-22 14:55:00,48.82,48.82,48.79,48.81,6200.0,26.3114,26.3114,26.2952,26.306,6200.0
2009-12-22 15:00:00,48.8,48.83,48.79,48.8,3800.0,26.3006,26.3168,26.2952,26.3006,3800.0
2009-12-22 15:05:00,48.8,48.83,48.79,48.82,9900.0,26.3006,26.3168,26.2952,26.3114,9900.0
2009-12-22 15:10:00,48.81,48.82,48.79,48.8,6100.0,26.306,26.3114,26.2952,26.3006,6100.0
2009-12-22 15:15:00,48.8,48.82,48.8,48.81,4900.0,26.3006,26.3114,26.3006,26.306,4900.0
2009-12-22 15:20:00,48.83,48.83,48.81,48.83,8500.0,26.3168,26.3168,26.306,26.3168,8500.0
2009-12-22 15:25:00,48.83,48.86,48.81,48.81,9800.0,26.3168,26.3329,26.306,26.306,9800.0
2009-12-22 15:30:00,48.82,48.84,48.81,48.83,20800.0,26.3114,26.3222,26.306,26.3168,20800.0
2009-12-22 15:35:00,48.83,48.84,48.78,48.81,31100.0,26.3168,26.3222,26.2898,26.306,31100.0
2009-12-22 15:40:00,48.83,48.92,48.83,48.91,10900.0,26.3168,26.3653,26.3168,26.3599,10900.0
2009-12-22 15:45:00,48.91,48.93,48.89,48.91,22500.0,26.3599,26.3707,26.3491,26.3599,22500.0
2009-12-22 15:50:00,48.91,48.95,48.87,48.91,25700.0,26.3599,26.3814,26.3383,26.3599,25700.0
2009-12-22 15:55:00,48.92,48.94,48.85,48.9,65500.0,26.3653,26.3761,26.3275,26.3545,65500.0
2009-12-23 09:30:00,48.69,49.02,48.69,48.94,9700.0,26.2413,26.4192,26.2413,26.3761,9700.0
2009-12-23 09:35:00,48.95,48.97,48.87,48.89,4700.0,26.3814,26.3922,26.3383,26.3491,4700.0
2009-12-23 09:40:00,48.88,48.88,48.78,48.78,12100.0,26.3437,26.3437,26.2898,26.2898,12100.0
2009-12-23 09:45:00,48.78,48.84,48.78,48.8,8200.0,26.2898,26.3222,26.2898,26.3006,8200.0
2009-12-23 09:50:00,48.8,48.8,48.73,48.75,20800.0,26.3006,26.3006,26.2629,26.2737,20800.0
2009-12-23 09:55:00,48.73,48.78,48.68,48.68,7800.0,26.2629,26.2898,26.2359,26.2359,7800.0
2009-12-23 10:00:00,48.68,48.71,48.56,48.58,22300.0,26.2359,26.2521,26.1713,26.182,22300.0
2009-12-23 10:05:00,48.58,48.59,48.51,48.52,14900.0,26.182,26.1874,26.1443,26.1497,14900.0
2009-12-23 10:10:00,48.54,48.63,48.51,48.63,11200.0,26.1605,26.209,26.1443,26.209,11200.0
2009-12-23 10:15:00,48.59,48.71,48.54,48.7,54100.0,26.1874,26.2521,26.1605,26.2467,54100.0
2009-12-23 10:20:00,48.7,48.83,48.67,48.8,15400.0,26.2467,26.3168,26.2305,26.3006,15400.0
2009-12-23 10:25:00,48.8,48.81,48.64,48.64,13900.0,26.3006,26.306,26.2144,26.2144,13900.0
2009-12-23 10:30:00,48.66,48.76,48.64,48.76,14000.0,26.2251,26.279,26.2144,26.279,14000.0
2009-12-23 10:35:00,48.77,48.82,48.76,48.78,3500.0,26.2844,26.3114,26.279,26.2898,3500.0
2009-12-23 10:40:00,48.78,48.78,48.74,48.75,4200.0,26.2898,26.2898,26.2683,26.2737,4200.0
2009-12-23 10:45:00,48.75,48.75,48.7,48.74,14000.0,26.2737,26.2737,26.2467,26.2683,14000.0
2009-12-23 10:50:00,48.74,48.76,48.72,48.75,4000.0,26.2683,26.279,26.2575,26.2737,4000.0
2009-12-23 10:55:00,48.76,48.76,48.71,48.71,2800.0,26.279,26.279,26.2521,26.2521,2800.0
2009-12-23 11:00:00,48.71,48.74,48.7,48.74,5300.0,26.2521,26.2683,26.2467,26.2683,5300.0
2009-12-23 11:05:00,48.74,48.74,48.64,48.65,6000.0,26.2683,26.2683,26.2144,26.2198,6000.0
2009-12-23 11:10:00,48.64,48.77,48.57,48.69,22700.0,26.2144,26.2844,26.1766,26.2413,22700.0
2009-12-23 11:15:00,48.7,48.74,48.7,48.74,5600.0,26.2467,26.2683,26.2467,26.2683,5600.0
2009-12-23 11:20:00,48.74,48.81,48.73,48.73,9100.0,26.2683,26.306,26.2629,26.2629,9100.0
2009-12-23 11:25:00,48.73,48.76,48.69,48.72,7700.0,26.2629,26.279,26.2413,26.2575,7700.0
2009-12-23 11:30:00,48.72,48.74,48.71,48.73,4300.0,26.2575,26.2683,26.2521,26.2629,4300.0
2009-12-23 11:35:00,48.73,48.82,48.73,48.78,5800.0,26.2629,26.3114,26.2629,26.2898,5800.0
2009-12-23 11:40:00,48.78,48.79,48.74,48.74,3700.0,26.2898,26.2952,26.2683,26.2683,3700.0
2009-12-23 11:45:00,48.75,48.76,48.75,48.75,3600.0,26.2737,26.279,26.2737,26.2737,3600.0
2009-12-23 11:50:00,48.75,48.81,48.75,48.8,4100.0,26.2737,26.306,26.2737,26.3006,4100.0
2009-12-23 11:55:00,48.78,48.78,48.75,48.75,2200.0,26.2898,26.2898,26.2737,26.2737,2200.0
2009-12-23 12:00:00,48.75,48.76,48.74,48.75,9100.0,26.2737,26.279,26.2683,26.2737,9100.0
2009-12-23 12:05:00,48.76,48.81,48.75,48.76,28400.0,26.279,26.306,26.2737,26.279,28400.0
2009-12-23 12:10:00,48.76,48.81,48.76,48.8,3600.0,26.279,26.306,26.279,26.3006,3600.0
2009-12-23 12:15:00,48.8,48.82,48.79,48.8,4000.0,26.3006,26.3114,26.2952,26.3006,4000.0
2009-12-23 12:20:00,48.79,48.81,48.79,48.8,6200.0,26.2952,26.306,26.2952,26.3006,6200.0
2009-12-23 12:25:00,48.79,48.81,48.78,48.79,5700.0,26.2952,26.306,26.2898,26.2952,5700.0
2009-12-23 12:30:00,48.79,48.84,48.78,48.81,21300.0,26.2952,26.3222,26.2898,26.306,21300.0
2009-12-23 12:35:00,48.82,48.9,48.82,48.9,15000.0,26.3114,26.3545,26.3114,26.3545,15000.0
2009-12-23 12:40:00,48.9,48.99,48.9,48.96,6500.0,26.3545,26.403,26.3545,26.3868,6500.0
2009-12-23 12:45:00,48.96,48.97,48.88,48.89,7600.0,26.3868,26.3922,26.3437,26.3491,7600.0
2009-12-23 12:50:00,48.88,48.97,48.88,48.97,4300.0,26.3437,26.3922,26.3437,26.3922,4300.0
2009-12-23 12:55:00,48.95,49.01,48.95,48.97,33600.0,26.3814,26.4138,26.3814,26.3922,33600.0
2009-12-23 13:00:00,48.95,48.98,48.95,48.97,2800.0,26.3814,26.3976,26.3814,26.3922,2800.0
2009-12-23 13:05:00,48.97,48.99,48.96,48.97,49300.0,26.3922,26.403,26.3868,26.3922,49300.0
2009-12-23 13:10:00,48.97,48.97,48.96,48.96,5500.0,26.3922,26.3922,26.3868,26.3868,5500.0
2009-12-23 13:15:00,48.96,48.97,48.91,48.92,4700.0,26.3868,26.3922,26.3599,26.3653,4700.0
2009-12-23 13:20:00,48.92,48.95,48.91,48.93,7800.0,26.3653,26.3814,26.3599,26.3707,7800.0
2009-12-23 13:25:00,48.92,49.04,48.92,49.04,75900.0,26.3653,26.4299,26.3653,26.4299,75900.0
2009-12-23 13:30:00,49.04,49.08,49.01,49.06,7300.0,26.4299,26.4515,26.4138,26.4407,7300.0
2009-12-23 13:35:00,49.05,49.07,49.02,49.07,7300.0,26.4353,26.4461,26.4192,26.4461,7300.0
2009-12-23 13:40:00,49.09,49.21,49.08,49.21,20500.0,26.4569,26.5216,26.4515,26.5216,20500.0
2009-12-23 13:45:00,49.22,49.29,49.22,49.26,13800.0,26.527,26.5647,26.527,26.5485,13800.0
2009-12-23 13:50:00,49.3,49.33,49.24,49.24,7600.0,26.5701,26.5862,26.5377,26.5377,7600.0
2009-12-23 13:55:00,49.25,49.25,49.2,49.21,5900.0,26.5431,26.5431,26.5162,26.5216,5900.0
2009-12-23 14:00:00,49.21,49.21,49.14,49.16,6800.0,26.5216,26.5216,26.4838,26.4946,6800.0
2009-12-23 14:05:00,49.14,49.19,49.14,49.17,10500.0,26.4838,26.5108,26.4838,26.5,10500.0
2009-12-23 14:10:00,49.19,49.21,49.17,49.2,154800.0,26.5108,26.5216,26.5,26.5162,154800.0
2009-12-23 14:15:00,49.19,49.21,49.05,49.05,6800.0,26.5108,26.5216,26.4353,26.4353,6800.0
2009-12-23 14:20:00,49.04,49.18,49.04,49.18,13300.0,26.4299,26.5054,26.4299,26.5054,13300.0
2009-12-23 14:25:00,49.16,49.19,49.08,49.08,5200.0,26.4946,26.5108,26.4515,26.4515,5200.0
2009-12-23 14:30:00,49.07,49.18,49.0,49.01,144900.0,26.4461,26.5054,26.4084,26.4138,144900.0
2009-12-23 14:35:00,49.0,49.05,49.0,49.03,7200.0,26.4084,26.4353,26.4084,26.4246,7200.0
2009-12-23 14:40:00,49.05,49.09,49.04,49.08,3200.0,26.4353,26.4569,26.4299,26.4515,3200.0
2009-12-23 14:45:00,49.09,49.14,49.08,49.14,4300.0,26.4569,26.4838,26.4515,26.4838,4300.0
2009-12-23 14:50:00,49.12,49.2,49.12,49.18,6000.0,26.4731,26.5162,26.4731,26.5054,6000.0
2009-12-23 14:55:00,49.19,49.21,49.15,49.21,8000.0,26.5108,26.5216,26.4892,26.5216,8000.0
2009-12-23 15:00:00,49.21,49.38,49.21,49.38,14600.0,26.5216,26.6132,26.5216,26.6132,14600.0
2009-12-23 15:05:00,49.37,49.38,49.35,49.38,8600.0,26.6078,26.6132,26.597,26.6132,8600.0
2009-12-23 15:10:00,49.39,49.4,49.26,49.28,13300.0,26.6186,26.624,26.5485,26.5593,13300.0
2009-12-23 15:15:00,49.28,49.31,49.27,49.28,6200.0,26.5593,26.5755,26.5539,26.5593,6200.0
2009-12-23 15:20:00,49.28,49.28,49.23,49.24,7900.0,26.5593,26.5593,26.5323,26.5377,7900.0
2009-12-23 15:25:00,49.24,49.24,49.17,49.18,17600.0,26.5377,26.5377,26.5,26.5054,17600.0
2009-12-23 15:30:00,49.18,49.18,49.13,49.16,10400.0,26.5054,26.5054,26.4785,26.4946,10400.0
2009-12-23 15:35:00,49.17,49.18,49.14,49.18,11300.0,26.5,26.5054,26.4838,26.5054,11300.0
2009-12-23 15:40:00,49.18,49.18,49.1,49.13,26000.0,26.5054,26.5054,26.4623,26.4785,26000.0
2009-12-23 15:45:00,49.13,49.15,49.11,49.15,22700.0,26.4785,26.4892,26.4677,26.4892,22700.0
2009-12-23 15:50:00,49.15,49.15,49.1,49.13,22600.0,26.4892,26.4892,26.4623,26.4785,22600.0
2009-12-23 15:55:00,49.12,49.13,49.07,49.1,47200.0,26.4731,26.4785,26.4461,26.4623,47200.0
2009-12-24 09:30:00,49.07,49.4,49.07,49.36,6600.0,26.4461,26.624,26.4461,26.6024,6600.0
2009-12-24 09:35:00,49.28,49.28,48.97,49.06,5700.0,26.5593,26.5593,26.3922,26.4407,5700.0
2009-12-24 09:40:00,49.06,49.18,49.06,49.18,9000.0,26.4407,26.5054,26.4407,26.5054,9000.0
2009-12-24 09:45:00,49.18,49.18,49.01,49.09,18200.0,26.5054,26.5054,26.4138,26.4569,18200.0
2009-12-24 09:50:00,49.09,49.12,49.07,49.12,5900.0,26.4569,26.4731,26.4461,26.4731,5900.0
2009-12-24 09:55:00,49.12,49.16,49.12,49.12,13000.0,26.4731,26.4946,26.4731,26.4731,13000.0
2009-12-24 10:00:00,49.12,49.17,49.1,49.14,10600.0,26.4731,26.5,26.4623,26.4838,10600.0
2009-12-24 10:05:00,49.16,49.18,49.13,49.18,30100.0,26.4946,26.5054,26.4785,26.5054,30100.0
2009-12-24 10:10:00,49.18,49.19,49.16,49.19,6700.0,26.5054,26.5108,26.4946,26.5108,6700.0
2009-12-24 10:15:00,49.16,49.19,49.16,49.19,1700.0,26.4946,26.5108,26.4946,26.5108,1700.0
2009-12-24 10:20:00,49.19,49.2,49.15,49.15,4400.0,26.5108,26.5162,26.4892,26.4892,4400.0
2009-12-24 10:25:00,49.16,49.16,49.13,49.13,2900.0,26.4946,26.4946,26.4785,26.4785,2900.0
2009-12-24 10:30:00,49.13,49.14,49.07,49.1,6500.0,26.4785,26.4838,26.4461,26.4623,6500.0
2009-12-24 10:35:00,49.1,49.12,49.08,49.12,4700.0,26.4623,26.4731,26.4515,26.4731,4700.0
2009-12-24 10:40:00,49.13,49.15,49.12,49.12,22700.0,26.4785,26.4892,26.4731,26.4731,22700.0
2009-12-24 10:45:00,49.15,49.15,49.12,49.13,1600.0,26.4892,26.4892,26.4731,26.4785,1600.0
2009-12-24 10:50:00,49.11,49.11,49.08,49.08,2600.0,26.4677,26.4677,26.4515,26.4515,2600.0
2009-12-24 10:55:00,49.07,49.07,49.0,49.04,3500.0,26.4461,26.4461,26.4084,26.4299,3500.0
2009-12-24 11:00:00,49.05,49.05,49.04,49.05,1200.0,26.4353,26.4353,26.4299,26.4353,1200.0
2009-12-24 11:05:00,49.05,49.06,49.05,49.06,400.0,26.4353,26.4407,26.4353,26.4407,400.0
2009-12-24 11:10:00,49.04,49.08,49.04,49.07,5900.0,26.4299,26.4515,26.4299,26.4461,5900.0
2009-12-24 11:15:00,49.07,49.15,49.06,49.15,2400.0,26.4461,26.4892,26.4407,26.4892,2400.0
2009-12-24 11:20:00,49.12,49.17,49.11,49.11,2500.0,26.4731,26.5,26.4677,26.4677,2500.0
2009-12-24 11:25:00,49.12,49.13,49.1,49.12,2200.0,26.4731,26.4785,26.4623,26.4731,2200.0
2009-12-24 11:30:00,49.1,49.12,49.03,49.03,3100.0,26.4623,26.4731,26.4246,26.4246,3100.0
2009-12-24 11:35:00,49.07,49.1,49.03,49.1,1500.0,26.4461,26.4623,26.4246,26.4623,1500.0
2009-12-24 11:40:00,49.1,49.12,49.1,49.12,900.0,26.4623,26.4731,26.4623,26.4731,900.0
2009-12-24 11:45:00,49.11,49.11,49.1,49.11,1500.0,26.4677,26.4677,26.4623,26.4677,1500.0
2009-12-24 11:50:00,49.1,49.11,49.09,49.1,2100.0,26.4623,26.4677,26.4569,26.4623,2100.0
2009-12-24 11:55:00,49.1,49.11,49.09,49.1,2000.0,26.4623,26.4677,26.4569,26.4623,2000.0
2009-12-24 12:00:00,49.1,49.11,49.1,49.1,2600.0,26.4623,26.4677,26.4623,26.4623,2600.0
2009-12-24 12:05:00,49.11,49.13,49.1,49.13,1500.0,26.4677,26.4785,26.4623,26.4785,1500.0
2009-12-24 12:10:00,49.13,49.16,49.13,49.14,4100.0,26.4785,26.4946,26.4785,26.4838,4100.0
2009-12-24 12:15:00,49.14,49.16,49.12,49.13,2500.0,26.4838,26.4946,26.4731,26.4785,2500.0
2009-12-24 12:20:00,49.13,49.13,49.03,49.05,4500.0,26.4785,26.4785,26.4246,26.4353,4500.0
2009-12-24 12:25:00,49.04,49.12,49.04,49.12,3800.0,26.4299,26.4731,26.4299,26.4731,3800.0
2009-12-24 12:30:00,49.11,49.12,49.1,49.1,2300.0,26.4677,26.4731,26.4623,26.4623,2300.0
2009-12-24 12:35:00,49.1,49.11,49.08,49.08,3900.0,26.4623,26.4677,26.4515,26.4515,3900.0
2009-12-24 12:40:00,49.08,49.21,49.06,49.19,6500.0,26.4515,26.5216,26.4407,26.5108,6500.0
2009-12-24 12:45:00,49.19,49.25,49.19,49.22,6000.0,26.5108,26.5431,26.5108,26.527,6000.0
2009-12-24 12:50:00,49.22,49.26,49.22,49.26,10700.0,26.527,26.5485,26.527,26.5485,10700.0
2009-12-24 12:55:00,49.26,49.4,49.26,49.31,29500.0,26.5485,26.624,26.5485,26.5755,29500.0
2009-12-28 09:30:00,49.57,49.7,49.57,49.62,5000.0,26.7156,26.7857,26.7156,26.7425,5000.0
2009-12-28 09:35:00,49.78,49.95,49.74,49.85,3100.0,26.8288,26.9204,26.8072,26.8665,3100.0
2009-12-28 09:40:00,49.93,49.94,49.85,49.9,3500.0,26.9096,26.915,26.8665,26.8934,3500.0
2009-12-28 09:45:00,49.89,49.96,49.81,49.82,8500.0,26.8881,26.9258,26.8449,26.8503,8500.0
2009-12-28 09:50:00,49.81,49.85,49.77,49.85,4100.0,26.8449,26.8665,26.8234,26.8665,4100.0
2009-12-28 09:55:00,49.8,49.81,49.69,49.73,5800.0,26.8395,26.8449,26.7803,26.8018,5800.0
2009-12-28 10:00:00,49.73,49.75,49.65,49.71,4100.0,26.8018,26.8126,26.7587,26.791,4100.0
2009-12-28 10:05:00,49.71,49.72,49.62,49.65,3400.0,26.791,26.7964,26.7425,26.7587,3400.0
2009-12-28 10:10:00,49.66,49.72,49.66,49.72,1300.0,26.7641,26.7964,26.7641,26.7964,1300.0
2009-12-28 10:15:00,49.71,49.71,49.66,49.67,1800.0,26.791,26.791,26.7641,26.7695,1800.0
2009-12-28 10:20:00,49.65,49.65,49.54,49.56,1600.0,26.7587,26.7587,26.6994,26.7102,1600.0
2009-12-28 10:25:00,49.55,49.6,49.55,49.59,3300.0,26.7048,26.7318,26.7048,26.7264,3300.0
2009-12-28 10:30:00,49.59,49.67,49.59,49.66,15200.0,26.7264,26.7695,26.7264,26.7641,15200.0
2009-12-28 10:35:00,49.67,49.67,49.64,49.64,1800.0,26.7695,26.7695,26.7533,26.7533,1800.0
2009-12-28 10:40:00,49.59,49.6,49.56,49.59,10700.0,26.7264,26.7318,26.7102,26.7264,10700.0
2009-12-28 10:45:00,49.59,49.69,49.59,49.69,6100.0,26.7264,26.7803,26.7264,26.7803,6100.0
2009-12-28 10:50:00,49.69,49.69,49.67,49.67,2900.0,26.7803,26.7803,26.7695,26.7695,2900.0
2009-12-28 10:55:00,49.68,49.72,49.68,49.72,5600.0,26.7749,26.7964,26.7749,26.7964,5600.0
2009-12-28 11:00:00,49.74,49.78,49.74,49.78,600.0,26.8072,26.8288,26.8072,26.8288,600.0
2009-12-28 11:05:00,49.82,49.87,49.81,49.87,1300.0,26.8503,26.8773,26.8449,26.8773,1300.0
2009-12-28 11:10:00,49.87,49.9,49.8,49.81,2800.0,26.8773,26.8934,26.8395,26.8449,2800.0
2009-12-28 11:15:00,49.78,49.8,49.76,49.76,1300.0,26.8288,26.8395,26.818,26.818,1300.0
2009-12-28 11:20:00,49.77,49.78,49.74,49.76,4900.0,26.8234,26.8288,26.8072,26.818,4900.0
2009-12-28 11:25:00,49.75,49.75,49.73,49.75,1700.0,26.8126,26.8126,26.8018,26.8126,1700.0
2009-12-28 11:30:00,49.75,49.78,49.75,49.76,3400.0,26.8126,26.8288,26.8126,26.818,3400.0
2009-12-28 11:35:00,49.76,49.81,49.75,49.81,4000.0,26.818,26.8449,26.8126,26.8449,4000.0
2009-12-28 11:40:00,49.81,49.84,49.74,49.74,8000.0,26.8449,26.8611,26.8072,26.8072,8000.0
2009-12-28 11:45:00,49.74,49.74,49.69,49.72,9100.0,26.8072,26.8072,26.7803,26.7964,9100.0
2009-12-28 11:50:00,49.72,49.82,49.7,49.81,3400.0,26.7964,26.8503,26.7857,26.8449,3400.0
2009-12-28 11:55:00,49.82,49.86,49.78,49.86,3000.0,26.8503,26.8719,26.8288,26.8719,3000.0
2009-12-28 12:00:00,49.87,49.9,49.87,49.88,3200.0,26.8773,26.8934,26.8773,26.8827,3200.0
2009-12-28 12:05:00,49.87,49.87,49.84,49.85,2500.0,26.8773,26.8773,26.8611,26.8665,2500.0
2009-12-28 12:10:00,49.85,49.89,49.85,49.89,1600.0,26.8665,26.8881,26.8665,26.8881,1600.0
2009-12-28 12:15:00,49.89,49.89,49.82,49.83,5000.0,26.8881,26.8881,26.8503,26.8557,5000.0
2009-12-28 12:20:00,49.83,49.83,49.82,49.82,1500.0,26.8557,26.8557,26.8503,26.8503,1500.0
2009-12-28 12:25:00,49.81,49.84,49.79,49.84,1200.0,26.8449,26.8611,26.8342,26.8611,1200.0
2009-12-28 12:30:00,49.83,49.84,49.75,49.75,1200.0,26.8557,26.8611,26.8126,26.8126,1200.0
2009-12-28 12:35:00,49.75,49.81,49.75,49.81,1500.0,26.8126,26.8449,26.8126,26.8449,1500.0
2009-12-28 12:40:00,49.82,49.86,49.82,49.86,2500.0,26.8503,26.8719,26.8503,26.8719,2500.0
2009-12-28 12:45:00,49.87,49.87,49.86,49.87,1100.0,26.8773,26.8773,26.8719,26.8773,1100.0
2009-12-28 12:50:00,49.87,49.87,49.85,49.85,1400.0,26.8773,26.8773,26.8665,26.8665,1400.0
2009-12-28 12:55:00,49.86,49.86,49.85,49.85,3900.0,26.8719,26.8719,26.8665,26.8665,3900.0
2009-12-28 13:00:00,49.86,49.9,49.86,49.89,2500.0,26.8719,26.8934,26.8719,26.8881,2500.0
2009-12-28 13:05:00,49.89,49.9,49.89,49.9,3100.0,26.8881,26.8934,26.8881,26.8934,3100.0
2009-12-28 13:10:00,49.9,49.9,49.9,49.9,900.0,26.8934,26.8934,26.8934,26.8934,900.0
2009-12-28 13:15:00,49.9,49.9,49.89,49.9,4300.0,26.8934,26.8934,26.8881,26.8934,4300.0
2009-12-28 13:20:00,49.9,49.9,49.87,49.89,4400.0,26.8934,26.8934,26.8773,26.8881,4400.0
2009-12-28 13:25:00,49.89,49.9,49.89,49.89,5800.0,26.8881,26.8934,26.8881,26.8881,5800.0
2009-12-28 13:30:00,49.89,49.9,49.85,49.87,2000.0,26.8881,26.8934,26.8665,26.8773,2000.0
2009-12-28 13:35:00,49.85,49.87,49.79,49.81,8200.0,26.8665,26.8773,26.8342,26.8449,8200.0
2009-12-28 13:40:00,49.82,49.82,49.78,49.81,4400.0,26.8503,26.8503,26.8288,26.8449,4400.0
2009-12-28 13:45:00,49.8,49.8,49.78,49.8,900.0,26.8395,26.8395,26.8288,26.8395,900.0
2009-12-28 13:50:00,49.79,49.82,49.76,49.82,4600.0,26.8342,26.8503,26.818,26.8503,4600.0
2009-12-28 13:55:00,49.82,49.83,49.78,49.81,31000.0,26.8503,26.8557,26.8288,26.8449,31000.0
2009-12-28 14:00:00,49.82,49.83,49.8,49.82,15100.0,26.8503,26.8557,26.8395,26.8503,15100.0
2009-12-28 14:05:00,49.8,49.84,49.8,49.81,15600.0,26.8395,26.8611,26.8395,26.8449,15600.0
2009-12-28 14:10:00,49.8,49.81,49.72,49.75,19900.0,26.8395,26.8449,26.7964,26.8126,19900.0
2009-12-28 14:15:00,49.75,49.78,49.73,49.76,8500.0,26.8126,26.8288,26.8018,26.818,8500.0
2009-12-28 14:20:00,49.76,49.77,49.75,49.76,5700.0,26.818,26.8234,26.8126,26.818,5700.0
2009-12-28 14:25:00,49.75,49.83,49.7,49.83,7800.0,26.8126,26.8557,26.7857,26.8557,7800.0
2009-12-28 14:30:00,49.84,49.89,49.83,49.89,4100.0,26.8611,26.8881,26.8557,26.8881,4100.0
2009-12-28 14:35:00,49.9,49.9,49.78,49.79,5200.0,26.8934,26.8934,26.8288,26.8342,5200.0
2009-12-28 14:40:00,49.79,49.8,49.77,49.79,5800.0,26.8342,26.8395,26.8234,26.8342,5800.0
2009-12-28 14:45:00,49.79,49.95,49.79,49.92,9900.0,26.8342,26.9204,26.8342,26.9042,9900.0
2009-12-28 14:50:00,49.93,49.96,49.9,49.95,3800.0,26.9096,26.9258,26.8934,26.9204,3800.0
2009-12-28 14:55:00,49.95,49.99,49.94,49.97,7100.0,26.9204,26.9419,26.915,26.9312,7100.0
2009-12-28 15:00:00,49.98,50.0,49.96,49.98,8400.0,26.9366,26.9473,26.9258,26.9366,8400.0
2009-12-28 15:05:00,49.99,50.01,49.96,49.99,12200.0,26.9419,26.9527,26.9258,26.9419,12200.0
2009-12-28 15:10:00,49.99,49.99,49.94,49.95,253900.0,26.9419,26.9419,26.915,26.9204,253900.0
2009-12-28 15:15:00,49.95,49.96,49.85,49.88,8500.0,26.9204,26.9258,26.8665,26.8827,8500.0
2009-12-28 15:20:00,49.89,49.89,49.76,49.77,10200.0,26.8881,26.8881,26.818,26.8234,10200.0
2009-12-28 15:25:00,49.75,49.76,49.65,49.74,12900.0,26.8126,26.818,26.7587,26.8072,12900.0
2009-12-28 15:30:00,49.75,49.81,49.74,49.81,10800.0,26.8126,26.8449,26.8072,26.8449,10800.0
2009-12-28 15:35:00,49.8,49.87,49.79,49.86,6300.0,26.8395,26.8773,26.8342,26.8719,6300.0
2009-12-28 15:40:00,49.86,49.86,49.77,49.81,7900.0,26.8719,26.8719,26.8234,26.8449,7900.0
2009-12-28 15:45:00,49.82,49.84,49.73,49.75,7800.0,26.8503,26.8611,26.8018,26.8126,7800.0
2009-12-28 15:50:00,49.72,49.83,49.7,49.81,14200.0,26.7964,26.8557,26.7857,26.8449,14200.0
2009-12-28 15:55:00,49.81,49.91,49.74,49.91,28400.0,26.8449,26.8988,26.8072,26.8988,28400.0
2009-12-29 09:30:00,49.97,49.97,49.78,49.79,9200.0,26.9312,26.9312,26.8288,26.8342,9200.0
2009-12-29 09:35:00,49.84,49.91,49.74,49.83,5500.0,26.8611,26.8988,26.8072,26.8557,5500.0
2009-12-29 09:40:00,49.77,49.87,49.73,49.85,4400.0,26.8234,26.8773,26.8018,26.8665,4400.0
2009-12-29 09:45:00,49.86,49.88,49.82,49.82,3100.0,26.8719,26.8827,26.8503,26.8503,3100.0
2009-12-29 09:50:00,49.82,49.83,49.79,49.79,3200.0,26.8503,26.8557,26.8342,26.8342,3200.0
2009-12-29 09:55:00,49.83,49.84,49.78,49.82,3600.0,26.8557,26.8611,26.8288,26.8503,3600.0
2009-12-29 10:00:00,49.82,49.83,49.75,49.76,2400.0,26.8503,26.8557,26.8126,26.818,2400.0
2009-12-29 10:05:00,49.73,49.73,49.63,49.67,2900.0,26.8018,26.8018,26.7479,26.7695,2900.0
2009-12-29 10:10:00,49.67,49.74,49.65,49.72,1800.0,26.7695,26.8072,26.7587,26.7964,1800.0
2009-12-29 10:15:00,49.7,49.76,49.7,49.74,3400.0,26.7857,26.818,26.7857,26.8072,3400.0
2009-12-29 10:20:00,49.76,49.85,49.74,49.82,3800.0,26.818,26.8665,26.8072,26.8503,3800.0
2009-12-29 10:25:00,49.79,49.79,49.75,49.75,1100.0,26.8342,26.8342,26.8126,26.8126,1100.0
2009-12-29 10:30:00,49.76,49.76,49.71,49.74,3600.0,26.818,26.818,26.791,26.8072,3600.0
2009-12-29 10:35:00,49.74,49.78,49.71,49.71,3000.0,26.8072,26.8288,26.791,26.791,3000.0
2009-12-29 10:40:00,49.65,49.65,49.53,49.54,9400.0,26.7587,26.7587,26.694,26.6994,9400.0
2009-12-29 10:45:00,49.51,49.53,49.33,49.33,13100.0,26.6833,26.694,26.5862,26.5862,13100.0
2009-12-29 10:50:00,49.33,49.33,49.15,49.28,46600.0,26.5862,26.5862,26.4892,26.5593,46600.0
2009-12-29 10:55:00,49.3,49.41,49.29,49.34,8900.0,26.5701,26.6294,26.5647,26.5916,8900.0
2009-12-29 11:00:00,49.35,49.36,49.2,49.21,13600.0,26.597,26.6024,26.5162,26.5216,13600.0
2009-12-29 11:05:00,49.23,49.4,49.19,49.39,18000.0,26.5323,26.624,26.5108,26.6186,18000.0
2009-12-29 11:10:00,49.38,49.47,49.34,49.45,11100.0,26.6132,26.6617,26.5916,26.6509,11100.0
2009-12-29 11:15:00,49.46,49.46,49.41,49.41,3300.0,26.6563,26.6563,26.6294,26.6294,3300.0
2009-12-29 11:20:00,49.41,49.42,49.39,49.42,3800.0,26.6294,26.6347,26.6186,26.6347,3800.0
2009-12-29 11:25:00,49.4,49.51,49.4,49.48,9300.0,26.624,26.6833,26.624,26.6671,9300.0
2009-12-29 11:30:00,49.46,49.46,49.43,49.44,3700.0,26.6563,26.6563,26.6401,26.6455,3700.0
2009-12-29 11:35:00,49.43,49.46,49.43,49.45,1500.0,26.6401,26.6563,26.6401,26.6509,1500.0
2009-12-29 11:40:00,49.44,49.44,49.42,49.43,1200.0,26.6455,26.6455,26.6347,26.6401,1200.0
2009-12-29 11:45:00,49.43,49.43,49.42,49.42,2700.0,26.6401,26.6401,26.6347,26.6347,2700.0
2009-12-29 11:50:00,49.42,49.44,49.4,49.4,5400.0,26.6347,26.6455,26.624,26.624,5400.0
2009-12-29 11:55:00,49.38,49.38,49.31,49.33,5400.0,26.6132,26.6132,26.5755,26.5862,5400.0
2009-12-29 12:00:00,49.32,49.33,49.31,49.31,1600.0,26.5809,26.5862,26.5755,26.5755,1600.0
2009-12-29 12:05:00,49.32,49.32,49.26,49.26,34500.0,26.5809,26.5809,26.5485,26.5485,34500.0
2009-12-29 12:10:00,49.26,49.27,49.24,49.26,3000.0,26.5485,26.5539,26.5377,26.5485,3000.0
2009-12-29 12:15:00,49.26,49.26,49.23,49.23,11200.0,26.5485,26.5485,26.5323,26.5323,11200.0
2009-12-29 12:20:00,49.24,49.24,49.14,49.15,8200.0,26.5377,26.5377,26.4838,26.4892,8200.0
2009-12-29 12:25:00,49.12,49.13,49.04,49.05,3900.0,26.4731,26.4785,26.4299,26.4353,3900.0
2009-12-29 12:30:00,49.06,49.07,49.04,49.05,2400.0,26.4407,26.4461,26.4299,26.4353,2400.0
2009-12-29 12:35:00,49.04,49.04,48.93,48.95,6700.0,26.4299,26.4299,26.3707,26.3814,6700.0
2009-12-29 12:40:00,48.95,48.97,48.94,48.96,8100.0,26.3814,26.3922,26.3761,26.3868,8100.0
2009-12-29 12:45:00,48.96,49.0,48.95,48.95,9200.0,26.3868,26.4084,26.3814,26.3814,9200.0
2009-12-29 12:50:00,48.95,48.98,48.9,48.9,11000.0,26.3814,26.3976,26.3545,26.3545,11000.0
2009-12-29 12:55:00,48.91,48.91,48.76,48.76,12700.0,26.3599,26.3599,26.279,26.279,12700.0
2009-12-29 13:00:00,48.76,48.83,48.7,48.83,26500.0,26.279,26.3168,26.2467,26.3168,26500.0
2009-12-29 13:05:00,48.83,48.91,48.82,48.88,4300.0,26.3168,26.3599,26.3114,26.3437,4300.0
2009-12-29 13:10:00,48.85,48.92,48.85,48.92,4000.0,26.3275,26.3653,26.3275,26.3653,4000.0
2009-12-29 13:15:00,48.94,48.94,48.88,48.9,2300.0,26.3761,26.3761,26.3437,26.3545,2300.0
2009-12-29 13:20:00,48.88,48.88,48.87,48.87,2500.0,26.3437,26.3437,26.3383,26.3383,2500.0
2009-12-29 13:25:00,48.88,48.89,48.86,48.86,2000.0,26.3437,26.3491,26.3329,26.3329,2000.0
2009-12-29 13:30:00,48.85,48.88,48.83,48.88,3900.0,26.3275,26.3437,26.3168,26.3437,3900.0
2009-12-29 13:35:00,48.86,48.94,48.86,48.93,4300.0,26.3329,26.3761,26.3329,26.3707,4300.0
2009-12-29 13:40:00,48.95,49.08,48.95,49.08,6500.0,26.3814,26.4515,26.3814,26.4515,6500.0
2009-12-29 13:45:00,49.09,49.22,49.09,49.21,15300.0,26.4569,26.527,26.4569,26.5216,15300.0
2009-12-29 13:50:00,49.21,49.21,49.16,49.16,5300.0,26.5216,26.5216,26.4946,26.4946,5300.0
2009-12-29 13:55:00,49.17,49.18,49.09,49.09,8700.0,26.5,26.5054,26.4569,26.4569,8700.0
2009-12-29 14:00:00,49.1,49.18,49.1,49.14,6700.0,26.4623,26.5054,26.4623,26.4838,6700.0
2009-12-29 14:05:00,49.14,49.19,49.12,49.18,5400.0,26.4838,26.5108,26.4731,26.5054,5400.0
2009-12-29 14:10:00,49.19,49.2,49.17,49.19,4800.0,26.5108,26.5162,26.5,26.5108,4800.0
2009-12-29 14:15:00,49.19,49.25,49.19,49.22,6200.0,26.5108,26.5431,26.5108,26.527,6200.0
2009-12-29 14:20:00,49.22,49.24,49.2,49.23,6300.0,26.527,26.5377,26.5162,26.5323,6300.0
2009-12-29 14:25:00,49.24,49.26,49.23,49.26,4000.0,26.5377,26.5485,26.5323,26.5485,4000.0
2009-12-29 14:30:00,49.25,49.3,49.25,49.3,10900.0,26.5431,26.5701,26.5431,26.5701,10900.0
2009-12-29 14:35:00,49.28,49.35,49.28,49.34,3200.0,26.5593,26.597,26.5593,26.5916,3200.0
2009-12-29 14:40:00,49.34,49.37,49.34,49.35,3600.0,26.5916,26.6078,26.5916,26.597,3600.0
2009-12-29 14:45:00,49.35,49.42,49.34,49.42,2500.0,26.597,26.6347,26.5916,26.6347,2500.0
2009-12-29 14:50:00,49.42,49.42,49.36,49.38,3100.0,26.6347,26.6347,26.6024,26.6132,3100.0
2009-12-29 14:55:00,49.38,49.38,49.33,49.35,3400.0,26.6132,26.6132,26.5862,26.597,3400.0
2009-12-29 15:00:00,49.37,49.45,49.37,49.38,3400.0,26.6078,26.6509,26.6078,26.6132,3400.0
2009-12-29 15:05:00,49.37,49.38,49.34,49.35,4000.0,26.6078,26.6132,26.5916,26.597,4000.0
2009-12-29 15:10:00,49.36,49.4,49.35,49.39,5200.0,26.6024,26.624,26.597,26.6186,5200.0
2009-12-29 15:15:00,49.39,49.39,49.36,49.38,3100.0,26.6186,26.6186,26.6024,26.6132,3100.0
2009-12-29 15:20:00,49.37,49.39,49.36,49.39,3800.0,26.6078,26.6186,26.6024,26.6186,3800.0
2009-12-29 15:25:00,49.39,49.41,49.38,49.39,3400.0,26.6186,26.6294,26.6132,26.6186,3400.0
2009-12-29 15:30:00,49.37,49.37,49.25,49.25,5600.0,26.6078,26.6078,26.5431,26.5431,5600.0
2009-12-29 15:35:00,49.26,49.26,49.17,49.18,5900.0,26.5485,26.5485,26.5,26.5054,5900.0
2009-12-29 15:40:00,49.22,49.25,49.19,49.21,6100.0,26.527,26.5431,26.5108,26.5216,6100.0
2009-12-29 15:45:00,49.25,49.28,49.18,49.2,9700.0,26.5431,26.5593,26.5054,26.5162,9700.0
2009-12-29 15:50:00,49.2,49.2,49.1,49.15,10800.0,26.5162,26.5162,26.4623,26.4892,10800.0
2009-12-29 15:55:00,49.15,49.27,49.14,49.2,47300.0,26.4892,26.5539,26.4838,26.5162,47300.0
2009-12-30 09:30:00,49.29,49.29,49.0,49.23,7800.0,26.5647,26.5647,26.4084,26.5323,7800.0
2009-12-30 09:35:00,49.17,49.31,49.17,49.31,7500.0,26.5,26.5755,26.5,26.5755,7500.0
2009-12-30 09:40:00,49.33,49.43,49.31,49.42,6500.0,26.5862,26.6401,26.5755,26.6347,6500.0
2009-12-30 09:45:00,49.41,49.44,49.33,49.34,2700.0,26.6294,26.6455,26.5862,26.5916,2700.0
2009-12-30 09:50:00,49.31,49.37,49.29,49.32,59100.0,26.5755,26.6078,26.5647,26.5809,59100.0
2009-12-30 09:55:00,49.33,49.45,49.33,49.45,2500.0,26.5862,26.6509,26.5862,26.6509,2500.0
2009-12-30 10:00:00,49.45,49.56,49.45,49.55,3700.0,26.6509,26.7102,26.6509,26.7048,3700.0
2009-12-30 10:05:00,49.59,49.61,49.58,49.59,3100.0,26.7264,26.7371,26.721,26.7264,3100.0
2009-12-30 10:10:00,49.6,49.66,49.59,49.6,8700.0,26.7318,26.7641,26.7264,26.7318,8700.0
2009-12-30 10:15:00,49.6,49.66,49.59,49.61,5800.0,26.7318,26.7641,26.7264,26.7371,5800.0
2009-12-30 10:20:00,49.63,49.63,49.59,49.63,2900.0,26.7479,26.7479,26.7264,26.7479,2900.0
2009-12-30 10:25:00,49.61,49.61,49.56,49.57,5400.0,26.7371,26.7371,26.7102,26.7156,5400.0
2009-12-30 10:30:00,49.56,49.59,49.53,49.57,9100.0,26.7102,26.7264,26.694,26.7156,9100.0
2009-12-30 10:35:00,49.56,49.57,49.5,49.54,13200.0,26.7102,26.7156,26.6779,26.6994,13200.0
2009-12-30 10:40:00,49.54,49.55,49.52,49.52,3900.0,26.6994,26.7048,26.6886,26.6886,3900.0
2009-12-30 10:45:00,49.52,49.53,49.5,49.52,4200.0,26.6886,26.694,26.6779,26.6886,4200.0
2009-12-30 10:50:00,49.51,49.6,49.5,49.52,6100.0,26.6833,26.7318,26.6779,26.6886,6100.0
2009-12-30 10:55:00,49.56,49.59,49.55,49.56,5300.0,26.7102,26.7264,26.7048,26.7102,5300.0
2009-12-30 11:00:00,49.57,49.61,49.55,49.6,6000.0,26.7156,26.7371,26.7048,26.7318,6000.0
2009-12-30 11:05:00,49.59,49.64,49.59,49.64,2000.0,26.7264,26.7533,26.7264,26.7533,2000.0
2009-12-30 11:10:00,49.64,49.68,49.64,49.68,2500.0,26.7533,26.7749,26.7533,26.7749,2500.0
2009-12-30 11:15:00,49.66,49.7,49.66,49.7,4000.0,26.7641,26.7857,26.7641,26.7857,4000.0
2009-12-30 11:20:00,49.69,49.75,49.68,49.74,8100.0,26.7803,26.8126,26.7749,26.8072,8100.0
2009-12-30 11:25:00,49.75,49.79,49.74,49.79,4500.0,26.8126,26.8342,26.8072,26.8342,4500.0
2009-12-30 11:30:00,49.79,49.81,49.74,49.76,6200.0,26.8342,26.8449,26.8072,26.818,6200.0
2009-12-30 11:35:00,49.75,49.86,49.74,49.86,11600.0,26.8126,26.8719,26.8072,26.8719,11600.0
2009-12-30 11:40:00,49.86,50.0,49.86,49.99,15100.0,26.8719,26.9473,26.8719,26.9419,15100.0
2009-12-30 11:45:00,49.98,50.0,49.96,50.0,4600.0,26.9366,26.9473,26.9258,26.9473,4600.0
2009-12-30 11:50:00,49.99,50.11,49.98,50.0,16200.0,26.9419,27.0066,26.9366,26.9473,16200.0
2009-12-30 11:55:00,49.97,50.0,49.94,50.0,4900.0,26.9312,26.9473,26.915,26.9473,4900.0
2009-12-30 12:00:00,49.99,50.03,49.98,50.03,14400.0,26.9419,26.9635,26.9366,26.9635,14400.0
2009-12-30 12:05:00,50.03,50.04,49.96,49.97,6800.0,26.9635,26.9689,26.9258,26.9312,6800.0
2009-12-30 12:10:00,49.97,49.97,49.89,49.91,5800.0,26.9312,26.9312,26.8881,26.8988,5800.0
2009-12-30 12:15:00,49.91,49.91,49.9,49.9,700.0,26.8988,26.8988,26.8934,26.8934,700.0
2009-12-30 12:20:00,49.91,49.91,49.88,49.88,4600.0,26.8988,26.8988,26.8827,26.8827,4600.0
2009-12-30 12:25:00,49.87,49.88,49.85,49.85,7800.0,26.8773,26.8827,26.8665,26.8665,7800.0
2009-12-30 12:30:00,49.85,49.85,49.67,49.7,32700.0,26.8665,26.8665,26.7695,26.7857,32700.0
2009-12-30 12:35:00,49.69,49.69,49.6,49.6,8000.0,26.7803,26.7803,26.7318,26.7318,8000.0
2009-12-30 12:40:00,49.6,49.61,49.58,49.61,2700.0,26.7318,26.7371,26.721,26.7371,2700.0
2009-12-30 12:45:00,49.62,49.63,49.62,49.63,1200.0,26.7425,26.7479,26.7425,26.7479,1200.0
2009-12-30 12:50:00,49.62,49.62,49.58,49.59,2000.0,26.7425,26.7425,26.721,26.7264,2000.0
2009-12-30 12:55:00,49.59,49.59,49.58,49.59,1000.0,26.7264,26.7264,26.721,26.7264,1000.0
2009-12-30 13:00:00,49.6,49.61,49.56,49.56,3000.0,26.7318,26.7371,26.7102,26.7102,3000.0
2009-12-30 13:05:00,49.55,49.56,49.53,49.53,5900.0,26.7048,26.7102,26.694,26.694,5900.0
2009-12-30 13:10:00,49.52,49.52,49.49,49.49,3700.0,26.6886,26.6886,26.6725,26.6725,3700.0
2009-12-30 13:15:00,49.49,49.54,49.49,49.51,5600.0,26.6725,26.6994,26.6725,26.6833,5600.0
2009-12-30 13:20:00,49.51,49.51,49.49,49.5,7600.0,26.6833,26.6833,26.6725,26.6779,7600.0
2009-12-30 13:25:00,49.5,49.5,49.41,49.41,10200.0,26.6779,26.6779,26.6294,26.6294,10200.0
2009-12-30 13:30:00,49.41,49.42,49.31,49.32,12400.0,26.6294,26.6347,26.5755,26.5809,12400.0
2009-12-30 13:35:00,49.32,49.32,49.24,49.24,3300.0,26.5809,26.5809,26.5377,26.5377,3300.0
2009-12-30 13:40:00,49.23,49.28,49.23,49.28,2800.0,26.5323,26.5593,26.5323,26.5593,2800.0
2009-12-30 13:45:00,49.29,49.32,49.29,49.32,1400.0,26.5647,26.5809,26.5647,26.5809,1400.0
2009-12-30 13:50:00,49.32,49.37,49.32,49.37,1300.0,26.5809,26.6078,26.5809,26.6078,1300.0
2009-12-30 13:55:00,49.37,49.37,49.37,49.37,300.0,26.6078,26.6078,26.6078,26.6078,300.0
2009-12-30 14:00:00,49.36,49.38,49.36,49.38,10900.0,26.6024,26.6132,26.6024,26.6132,10900.0
2009-12-30 14:05:00,49.38,49.39,49.37,49.39,1000.0,26.6132,26.6186,26.6078,26.6186,1000.0
2009-12-30 14:10:00,49.39,49.41,49.39,49.41,2800.0,26.6186,26.6294,26.6186,26.6294,2800.0
2009-12-30 14:15:00,49.4,49.44,49.4,49.43,3100.0,26.624,26.6455,26.624,26.6401,3100.0
2009-12-30 14:20:00,49.45,49.49,49.44,49.49,5200.0,26.6509,26.6725,26.6455,26.6725,5200.0
2009-12-30 14:25:00,49.5,49.62,49.5,49.62,6300.0,26.6779,26.7425,26.6779,26.7425,6300.0
2009-12-30 14:30:00,49.64,49.68,49.63,49.67,6900.0,26.7533,26.7749,26.7479,26.7695,6900.0
2009-12-30 14:35:00,49.68,49.79,49.68,49.77,10600.0,26.7749,26.8342,26.7749,26.8234,10600.0
2009-12-30 14:40:00,49.78,49.82,49.77,49.79,5500.0,26.8288,26.8503,26.8234,26.8342,5500.0
2009-12-30 14:45:00,49.78,49.82,49.75,49.82,4800.0,26.8288,26.8503,26.8126,26.8503,4800.0
2009-12-30 14:50:00,49.82,49.84,49.8,49.84,2800.0,26.8503,26.8611,26.8395,26.8611,2800.0
2009-12-30 14:55:00,49.83,49.85,49.82,49.85,3400.0,26.8557,26.8665,26.8503,26.8665,3400.0
2009-12-30 15:00:00,49.83,49.83,49.68,49.81,13400.0,26.8557,26.8557,26.7749,26.8449,13400.0
2009-12-30 15:05:00,49.8,49.81,49.68,49.68,11400.0,26.8395,26.8449,26.7749,26.7749,11400.0
2009-12-30 15:10:00,49.68,49.68,49.63,49.64,7700.0,26.7749,26.7749,26.7479,26.7533,7700.0
2009-12-30 15:15:00,49.67,49.69,49.66,49.67,3900.0,26.7695,26.7803,26.7641,26.7695,3900.0
2009-12-30 15:20:00,49.66,49.69,49.65,49.69,3100.0,26.7641,26.7803,26.7587,26.7803,3100.0
2009-12-30 15:25:00,49.69,49.69,49.67,49.68,2500.0,26.7803,26.7803,26.7695,26.7749,2500.0
2009-12-30 15:30:00,49.68,49.72,49.67,49.71,4600.0,26.7749,26.7964,26.7695,26.791,4600.0
2009-12-30 15:35:00,49.71,49.74,49.69,49.72,11200.0,26.791,26.8072,26.7803,26.7964,11200.0
2009-12-30 15:40:00,49.7,49.76,49.68,49.76,13700.0,26.7857,26.818,26.7749,26.818,13700.0
2009-12-30 15:45:00,49.74,49.83,49.74,49.81,8900.0,26.8072,26.8557,26.8072,26.8449,8900.0
2009-12-30 15:50:00,49.81,49.81,49.75,49.75,11200.0,26.8449,26.8449,26.8126,26.8126,11200.0
2009-12-30 15:55:00,49.75,49.79,49.68,49.79,43900.0,26.8126,26.8342,26.7749,26.8342,43900.0
2009-12-31 09:30:00,50.02,50.03,49.87,49.91,5900.0,26.9581,26.9635,26.8773,26.8988,5900.0
2009-12-31 09:35:00,49.93,49.96,49.88,49.9,10400.0,26.9096,26.9258,26.8827,26.8934,10400.0
2009-12-31 09:40:00,49.92,49.96,49.9,49.91,2400.0,26.9042,26.9258,26.8934,26.8988,2400.0
2009-12-31 09:45:00,49.92,50.06,49.91,50.06,2000.0,26.9042,26.9797,26.8988,26.9797,2000.0
2009-12-31 09:50:00,50.05,50.17,50.03,50.16,11200.0,26.9743,27.039,26.9635,27.0336,11200.0
2009-12-31 09:55:00,50.15,50.15,49.98,50.02,3500.0,27.0282,27.0282,26.9366,26.9581,3500.0
2009-12-31 10:00:00,50.02,50.02,50.0,50.0,400.0,26.9581,26.9581,26.9473,26.9473,400.0
2009-12-31 10:05:00,50.02,50.02,49.96,49.96,300.0,26.9581,26.9581,26.9258,26.9258,300.0
2009-12-31 10:10:00,50.01,50.1,50.0,50.1,3600.0,26.9527,27.0012,26.9473,27.0012,3600.0
2009-12-31 10:15:00,50.1,50.17,50.1,50.15,8900.0,27.0012,27.039,27.0012,27.0282,8900.0
2009-12-31 10:20:00,50.15,50.16,50.14,50.15,1600.0,27.0282,27.0336,27.0228,27.0282,1600.0
2009-12-31 10:25:00,50.16,50.2,50.15,50.16,4200.0,27.0336,27.0551,27.0282,27.0336,4200.0
2009-12-31 10:30:00,50.17,50.32,50.17,50.32,8500.0,27.039,27.1198,27.039,27.1198,8500.0
2009-12-31 10:35:00,50.28,50.31,50.24,50.28,2700.0,27.0982,27.1144,27.0767,27.0982,2700.0
2009-12-31 10:40:00,50.28,50.29,50.24,50.29,2100.0,27.0982,27.1036,27.0767,27.1036,2100.0
2009-12-31 10:45:00,50.29,50.31,50.29,50.31,1100.0,27.1036,27.1144,27.1036,27.1144,1100.0
2009-12-31 10:50:00,50.31,50.43,50.31,50.34,12100.0,27.1144,27.1791,27.1144,27.1306,12100.0
2009-12-31 10:55:00,50.34,50.34,50.3,50.31,3300.0,27.1306,27.1306,27.109,27.1144,3300.0
2009-12-31 11:00:00,50.3,50.31,50.29,50.3,5800.0,27.109,27.1144,27.1036,27.109,5800.0
2009-12-31 11:05:00,50.31,50.33,50.28,50.3,12100.0,27.1144,27.1252,27.0982,27.109,12100.0
2009-12-31 11:10:00,50.3,50.32,50.3,50.31,4800.0,27.109,27.1198,27.109,27.1144,4800.0
2009-12-31 11:15:00,50.31,50.31,50.3,50.31,2100.0,27.1144,27.1144,27.109,27.1144,2100.0
2009-12-31 11:20:00,50.3,50.35,50.29,50.34,5800.0,27.109,27.136,27.1036,27.1306,5800.0
2009-12-31 11:25:00,50.33,50.33,50.31,50.33,3100.0,27.1252,27.1252,27.1144,27.1252,3100.0
2009-12-31 11:30:00,50.31,50.31,50.29,50.31,4100.0,27.1144,27.1144,27.1036,27.1144,4100.0
2009-12-31 11:35:00,50.3,50.33,50.3,50.31,3500.0,27.109,27.1252,27.109,27.1144,3500.0
2009-12-31 11:40:00,50.31,50.32,50.3,50.3,2500.0,27.1144,27.1198,27.109,27.109,2500.0
2009-12-31 11:45:00,50.31,50.38,50.3,50.37,6100.0,27.1144,27.1521,27.109,27.1467,6100.0
2009-12-31 11:50:00,50.36,50.39,50.36,50.38,5500.0,27.1414,27.1575,27.1414,27.1521,5500.0
2009-12-31 11:55:00,50.38,50.4,50.36,50.36,8200.0,27.1521,27.1629,27.1414,27.1414,8200.0
2009-12-31 12:00:00,50.36,50.37,50.31,50.31,22100.0,27.1414,27.1467,27.1144,27.1144,22100.0
2009-12-31 12:05:00,50.31,50.44,50.31,50.43,12100.0,27.1144,27.1845,27.1144,27.1791,12100.0
2009-12-31 12:10:00,50.43,50.58,50.4,50.58,23900.0,27.1791,27.2599,27.1629,27.2599,23900.0
2009-12-31 12:15:00,50.55,50.55,50.43,50.44,11900.0,27.2438,27.2438,27.1791,27.1845,11900.0
2009-12-31 12:20:00,50.45,50.48,50.42,50.46,25000.0,27.1899,27.206,27.1737,27.1953,25000.0
2009-12-31 12:25:00,50.45,50.47,50.43,50.44,14100.0,27.1899,27.2006,27.1791,27.1845,14100.0
2009-12-31 12:30:00,50.44,50.46,50.42,50.45,4300.0,27.1845,27.1953,27.1737,27.1899,4300.0
2009-12-31 12:35:00,50.45,50.46,50.4,50.43,13000.0,27.1899,27.1953,27.1629,27.1791,13000.0
2009-12-31 12:40:00,50.44,50.44,50.42,50.44,2800.0,27.1845,27.1845,27.1737,27.1845,2800.0
2009-12-31 12:45:00,50.44,50.59,50.43,50.59,45400.0,27.1845,27.2653,27.1791,27.2653,45400.0
2009-12-31 12:50:00,50.59,50.76,50.58,50.6,16100.0,27.2653,27.3569,27.2599,27.2707,16100.0
2009-12-31 12:55:00,50.59,50.6,50.47,50.47,11600.0,27.2653,27.2707,27.2006,27.2006,11600.0
2009-12-31 13:00:00,50.47,50.49,50.45,50.46,8200.0,27.2006,27.2114,27.1899,27.1953,8200.0
2009-12-31 13:05:00,50.45,50.46,50.42,50.43,3500.0,27.1899,27.1953,27.1737,27.1791,3500.0
2009-12-31 13:10:00,50.43,50.43,50.4,50.42,1700.0,27.1791,27.1791,27.1629,27.1737,1700.0
2009-12-31 13:15:00,50.41,50.42,50.4,50.41,8700.0,27.1683,27.1737,27.1629,27.1683,8700.0
2009-12-31 13:20:00,50.4,50.47,50.4,50.47,5400.0,27.1629,27.2006,27.1629,27.2006,5400.0
2009-12-31 13:25:00,50.47,50.48,50.44,50.45,3600.0,27.2006,27.206,27.1845,27.1899,3600.0
2009-12-31 13:30:00,50.45,50.52,50.44,50.48,12200.0,27.1899,27.2276,27.1845,27.206,12200.0
2009-12-31 13:35:00,50.48,50.5,50.46,50.48,6800.0,27.206,27.2168,27.1953,27.206,6800.0
2009-12-31 13:40:00,50.47,50.5,50.44,50.49,8200.0,27.2006,27.2168,27.1845,27.2114,8200.0
2009-12-31 13:45:00,50.48,50.49,50.47,50.47,3400.0,27.206,27.2114,27.2006,27.2006,3400.0
2009-12-31 13:50:00,50.47,50.53,50.47,50.52,7200.0,27.2006,27.233,27.2006,27.2276,7200.0
2009-12-31 13:55:00,50.53,50.55,50.52,50.52,4800.0,27.233,27.2438,27.2276,27.2276,4800.0
2009-12-31 14:00:00,50.54,50.58,50.53,50.53,5600.0,27.2384,27.2599,27.233,27.233,5600.0
2009-12-31 14:05:00,50.54,50.54,50.53,50.54,7000.0,27.2384,27.2384,27.233,27.2384,7000.0
2009-12-31 14:10:00,50.53,50.54,50.52,50.54,6300.0,27.233,27.2384,27.2276,27.2384,6300.0
2009-12-31 14:15:00,50.52,50.54,50.52,50.53,4700.0,27.2276,27.2384,27.2276,27.233,4700.0
2009-12-31 14:20:00,50.53,50.54,50.52,50.52,10600.0,27.233,27.2384,27.2276,27.2276,10600.0
2009-12-31 14:25:00,50.52,50.52,50.47,50.52,8200.0,27.2276,27.2276,27.2006,27.2276,8200.0
2009-12-31 14:30:00,50.52,50.54,50.49,50.54,6500.0,27.2276,27.2384,27.2114,27.2384,6500.0
2009-12-31 14:35:00,50.55,50.55,50.53,50.53,3200.0,27.2438,27.2438,27.233,27.233,3200.0
2009-12-31 14:40:00,50.52,50.52,50.5,50.5,6300.0,27.2276,27.2276,27.2168,27.2168,6300.0
2009-12-31 14:45:00,50.51,50.55,50.5,50.55,11200.0,27.2222,27.2438,27.2168,27.2438,11200.0
2009-12-31 14:50:00,50.55,50.56,50.55,50.56,10400.0,27.2438,27.2491,27.2438,27.2491,10400.0
2009-12-31 14:55:00,50.55,50.58,50.55,50.55,7200.0,27.2438,27.2599,27.2438,27.2438,7200.0
2009-12-31 15:00:00,50.55,50.62,50.55,50.62,10200.0,27.2438,27.2815,27.2438,27.2815,10200.0
2009-12-31 15:05:00,50.62,50.63,50.57,50.62,26800.0,27.2815,27.2869,27.2545,27.2815,26800.0
2009-12-31 15:10:00,50.63,50.67,50.62,50.67,6000.0,27.2869,27.3084,27.2815,27.3084,6000.0
2009-12-31 15:15:00,50.68,50.8,50.68,50.8,14900.0,27.3138,27.3785,27.3138,27.3785,14900.0
2009-12-31 15:20:00,50.78,50.81,50.74,50.78,21600.0,27.3677,27.3839,27.3462,27.3677,21600.0
2009-12-31 15:25:00,50.74,50.74,50.64,50.66,15700.0,27.3462,27.3462,27.2923,27.303,15700.0
2009-12-31 15:30:00,50.65,50.67,50.57,50.61,28500.0,27.2977,27.3084,27.2545,27.2761,28500.0
2009-12-31 15:35:00,50.61,50.63,50.4,50.5,22300.0,27.2761,27.2869,27.1629,27.2168,22300.0
2009-12-31 15:40:00,50.5,50.53,50.43,50.43,38200.0,27.2168,27.233,27.1791,27.1791,38200.0
2009-12-31 15:45:00,50.42,50.42,50.14,50.15,57100.0,27.1737,27.1737,27.0228,27.0282,57100.0
2009-12-31 15:50:00,50.17,50.25,50.1,50.13,51600.0,27.039,27.0821,27.0012,27.0174,51600.0
2009-12-31 15:55:00,50.14,50.33,50.1,50.23,167000.0,27.0228,27.1252,27.0012,27.0713,167000.0
2010-01-04 09:30:00,50.38,51.01,50.38,50.84,27300.0,27.1521,27.4917,27.1521,27.4001,27300.0
2010-01-04 09:35:00,50.84,50.95,50.65,50.65,25000.0,27.4001,27.4593,27.2977,27.2977,25000.0
2010-01-04 09:40:00,50.67,50.76,50.46,50.49,16700.0,27.3084,27.3569,27.1953,27.2114,16700.0
2010-01-04 09:45:00,50.49,50.59,50.28,50.29,19800.0,27.2114,27.2653,27.0982,27.1036,19800.0
2010-01-04 09:50:00,50.28,50.29,50.13,50.18,8600.0,27.0982,27.1036,27.0174,27.0443,8600.0
2010-01-04 09:55:00,50.23,50.29,50.16,50.2,11400.0,27.0713,27.1036,27.0336,27.0551,11400.0
2010-01-04 10:00:00,50.2,50.33,50.1,50.14,29300.0,27.0551,27.1252,27.0012,27.0228,29300.0
2010-01-04 10:05:00,50.14,50.19,49.91,49.91,7600.0,27.0228,27.0497,26.8988,26.8988,7600.0
2010-01-04 10:10:00,49.93,49.93,49.6,49.7,30800.0,26.9096,26.9096,26.7318,26.7857,30800.0
2010-01-04 10:15:00,49.71,49.74,49.47,49.47,11500.0,26.791,26.8072,26.6617,26.6617,11500.0
2010-01-04 10:20:00,49.48,49.63,49.43,49.63,16300.0,26.6671,26.7479,26.6401,26.7479,16300.0
2010-01-04 10:25:00,49.65,49.84,49.65,49.82,20500.0,26.7587,26.8611,26.7587,26.8503,20500.0
2010-01-04 10:30:00,49.82,50.0,49.82,49.96,37600.0,26.8503,26.9473,26.8503,26.9258,37600.0
2010-01-04 10:35:00,49.99,50.28,49.96,50.27,37700.0,26.9419,27.0982,26.9258,27.0929,37700.0
2010-01-04 10:40:00,50.28,50.43,50.23,50.24,22400.0,27.0982,27.1791,27.0713,27.0767,22400.0
2010-01-04 10:45:00,50.24,50.28,50.09,50.13,11100.0,27.0767,27.0982,26.9958,27.0174,11100.0
2010-01-04 10:50:00,50.14,50.3,50.11,50.3,8400.0,27.0228,27.109,27.0066,27.109,8400.0
2010-01-04 10:55:00,50.3,50.37,50.16,50.16,10200.0,27.109,27.1467,27.0336,27.0336,10200.0
2010-01-04 11:00:00,50.16,50.23,50.09,50.17,20300.0,27.0336,27.0713,26.9958,27.039,20300.0
2010-01-04 11:05:00,50.2,50.24,50.1,50.11,4500.0,27.0551,27.0767,27.0012,27.0066,4500.0
2010-01-04 11:10:00,50.1,50.1,50.03,50.03,6600.0,27.0012,27.0012,26.9635,26.9635,6600.0
2010-01-04 11:15:00,50.03,50.03,49.88,49.88,12800.0,26.9635,26.9635,26.8827,26.8827,12800.0
2010-01-04 11:20:00,49.86,50.03,49.83,50.03,6200.0,26.8719,26.9635,26.8557,26.9635,6200.0
2010-01-04 11:25:00,50.02,50.05,49.84,49.86,6400.0,26.9581,26.9743,26.8611,26.8719,6400.0
2010-01-04 11:30:00,49.9,49.93,49.88,49.9,5700.0,26.8934,26.9096,26.8827,26.8934,5700.0
2010-01-04 11:35:00,49.87,49.91,49.8,49.89,10900.0,26.8773,26.8988,26.8395,26.8881,10900.0
2010-01-04 11:40:00,49.91,50.0,49.9,50.0,3400.0,26.8988,26.9473,26.8934,26.9473,3400.0
2010-01-04 11:45:00,50.0,50.01,49.88,49.9,5700.0,26.9473,26.9527,26.8827,26.8934,5700.0
2010-01-04 11:50:00,49.9,50.02,49.87,49.98,7900.0,26.8934,26.9581,26.8773,26.9366,7900.0
2010-01-04 11:55:00,49.99,50.05,49.98,49.98,4600.0,26.9419,26.9743,26.9366,26.9366,4600.0
2010-01-04 12:00:00,49.99,50.01,49.81,49.83,6900.0,26.9419,26.9527,26.8449,26.8557,6900.0
2010-01-04 12:05:00,49.8,49.81,49.75,49.79,7600.0,26.8395,26.8449,26.8126,26.8342,7600.0
2010-01-04 12:10:00,49.8,49.85,49.77,49.84,7400.0,26.8395,26.8665,26.8234,26.8611,7400.0
2010-01-04 12:15:00,49.84,49.92,49.83,49.91,15700.0,26.8611,26.9042,26.8557,26.8988,15700.0
2010-01-04 12:20:00,49.9,49.9,49.81,49.84,10000.0,26.8934,26.8934,26.8449,26.8611,10000.0
2010-01-04 12:25:00,49.83,49.88,49.83,49.87,6500.0,26.8557,26.8827,26.8557,26.8773,6500.0
2010-01-04 12:30:00,49.87,49.89,49.87,49.88,3000.0,26.8773,26.8881,26.8773,26.8827,3000.0
2010-01-04 12:35:00,49.89,49.98,49.89,49.97,7600.0,26.8881,26.9366,26.8881,26.9312,7600.0
2010-01-04 12:40:00,49.97,50.07,49.96,50.07,4800.0,26.9312,26.9851,26.9258,26.9851,4800.0
2010-01-04 12:45:00,50.05,50.09,50.01,50.01,7400.0,26.9743,26.9958,26.9527,26.9527,7400.0
2010-01-04 12:50:00,50.05,50.08,50.04,50.06,1700.0,26.9743,26.9905,26.9689,26.9797,1700.0
2010-01-04 12:55:00,50.06,50.09,50.04,50.09,5500.0,26.9797,26.9958,26.9689,26.9958,5500.0
2010-01-04 13:00:00,50.07,50.08,49.96,49.96,4000.0,26.9851,26.9905,26.9258,26.9258,4000.0
2010-01-04 13:05:00,49.96,49.96,49.93,49.95,3100.0,26.9258,26.9258,26.9096,26.9204,3100.0
2010-01-04 13:10:00,49.95,50.03,49.95,50.01,14100.0,26.9204,26.9635,26.9204,26.9527,14100.0
2010-01-04 13:15:00,50.02,50.02,50.0,50.0,6700.0,26.9581,26.9581,26.9473,26.9473,6700.0
2010-01-04 13:20:00,50.0,50.03,50.0,50.03,5300.0,26.9473,26.9635,26.9473,26.9635,5300.0
2010-01-04 13:25:00,50.02,50.04,49.99,50.02,3900.0,26.9581,26.9689,26.9419,26.9581,3900.0
2010-01-04 13:30:00,50.04,50.05,50.0,50.01,3500.0,26.9689,26.9743,26.9473,26.9527,3500.0
2010-01-04 13:35:00,50.01,50.07,50.0,50.01,4000.0,26.9527,26.9851,26.9473,26.9527,4000.0
2010-01-04 13:40:00,50.03,50.04,50.0,50.04,19200.0,26.9635,26.9689,26.9473,26.9689,19200.0
2010-01-04 13:45:00,50.02,50.04,49.98,50.01,12000.0,26.9581,26.9689,26.9366,26.9527,12000.0
2010-01-04 13:50:00,50.01,50.04,49.99,50.02,6400.0,26.9527,26.9689,26.9419,26.9581,6400.0
2010-01-04 13:55:00,50.03,50.03,49.96,49.98,10800.0,26.9635,26.9635,26.9258,26.9366,10800.0
2010-01-04 14:00:00,49.97,50.0,49.96,49.98,11200.0,26.9312,26.9473,26.9258,26.9366,11200.0
2010-01-04 14:05:00,49.97,50.01,49.95,50.01,12000.0,26.9312,26.9527,26.9204,26.9527,12000.0
2010-01-04 14:10:00,50.0,50.01,49.98,49.99,6700.0,26.9473,26.9527,26.9366,26.9419,6700.0
2010-01-04 14:15:00,49.99,50.01,49.94,49.96,18000.0,26.9419,26.9527,26.915,26.9258,18000.0
2010-01-04 14:20:00,49.98,49.98,49.9,49.93,20300.0,26.9366,26.9366,26.8934,26.9096,20300.0
2010-01-04 14:25:00,49.92,49.95,49.9,49.92,21500.0,26.9042,26.9204,26.8934,26.9042,21500.0
2010-01-04 14:30:00,49.91,49.92,49.85,49.9,16500.0,26.8988,26.9042,26.8665,26.8934,16500.0
2010-01-04 14:35:00,49.91,49.92,49.88,49.88,37500.0,26.8988,26.9042,26.8827,26.8827,37500.0
2010-01-04 14:40:00,49.89,49.92,49.86,49.92,12000.0,26.8881,26.9042,26.8719,26.9042,12000.0
2010-01-04 14:45:00,49.91,49.94,49.91,49.92,6500.0,26.8988,26.915,26.8988,26.9042,6500.0
2010-01-04 14:50:00,49.93,49.93,49.9,49.9,8300.0,26.9096,26.9096,26.8934,26.8934,8300.0
2010-01-04 14:55:00,49.9,49.9,49.7,49.7,15300.0,26.8934,26.8934,26.7857,26.7857,15300.0
2010-01-04 15:00:00,49.69,49.78,49.67,49.78,16600.0,26.7803,26.8288,26.7695,26.8288,16600.0
2010-01-04 15:05:00,49.75,49.83,49.72,49.83,12500.0,26.8126,26.8557,26.7964,26.8557,12500.0
2010-01-04 15:10:00,49.84,50.01,49.84,49.99,11600.0,26.8611,26.9527,26.8611,26.9419,11600.0
2010-01-04 15:15:00,49.98,50.01,49.93,49.99,23900.0,26.9366,26.9527,26.9096,26.9419,23900.0
2010-01-04 15:20:00,49.98,50.02,49.95,49.97,17800.0,26.9366,26.9581,26.9204,26.9312,17800.0
2010-01-04 15:25:00,49.96,50.04,49.93,50.04,10700.0,26.9258,26.9689,26.9096,26.9689,10700.0
2010-01-04 15:30:00,50.04,50.07,50.02,50.05,13100.0,26.9689,26.9851,26.9581,26.9743,13100.0
2010-01-04 15:35:00,50.04,50.04,49.89,49.92,19300.0,26.9689,26.9689,26.8881,26.9042,19300.0
2010-01-04 15:40:00,49.92,50.03,49.87,50.01,25700.0,26.9042,26.9635,26.8773,26.9527,25700.0
2010-01-04 15:45:00,50.01,50.06,49.98,50.05,27500.0,26.9527,26.9797,26.9366,26.9743,27500.0
2010-01-04 15:50:00,50.05,50.09,50.01,50.09,44100.0,26.9743,26.9958,26.9527,26.9958,44100.0
2010-01-04 15:55:00,50.09,50.2,50.06,50.15,87600.0,26.9958,27.0551,26.9797,27.0282,87600.0
2010-01-05 09:30:00,50.03,50.31,49.78,49.98,10800.0,26.9635,27.1144,26.8288,26.9366,10800.0
2010-01-05 09:35:00,49.95,49.98,49.83,49.93,11000.0,26.9204,26.9366,26.8557,26.9096,11000.0
2010-01-05 09:40:00,49.88,49.9,49.78,49.78,4000.0,26.8827,26.8934,26.8288,26.8288,4000.0
2010-01-05 09:45:00,49.75,49.92,49.69,49.73,12400.0,26.8126,26.9042,26.7803,26.8018,12400.0
2010-01-05 09:50:00,49.71,49.76,49.7,49.71,5600.0,26.791,26.818,26.7857,26.791,5600.0
2010-01-05 09:55:00,49.7,49.78,49.57,49.58,7300.0,26.7857,26.8288,26.7156,26.721,7300.0
2010-01-05 10:00:00,49.58,49.89,49.57,49.83,7300.0,26.721,26.8881,26.7156,26.8557,7300.0
2010-01-05 10:05:00,49.79,49.81,49.66,49.66,3600.0,26.8342,26.8449,26.7641,26.7641,3600.0
2010-01-05 10:10:00,49.67,49.69,49.6,49.64,5900.0,26.7695,26.7803,26.7318,26.7533,5900.0
2010-01-05 10:15:00,49.64,49.69,49.6,49.69,4200.0,26.7533,26.7803,26.7318,26.7803,4200.0
2010-01-05 10:20:00,49.69,49.9,49.68,49.83,6200.0,26.7803,26.8934,26.7749,26.8557,6200.0
2010-01-05 10:25:00,49.85,49.92,49.84,49.88,4100.0,26.8665,26.9042,26.8611,26.8827,4100.0
2010-01-05 10:30:00,49.88,49.94,49.77,49.78,6300.0,26.8827,26.915,26.8234,26.8288,6300.0
2010-01-05 10:35:00,49.76,49.76,49.72,49.74,1300.0,26.818,26.818,26.7964,26.8072,1300.0
2010-01-05 10:40:00,49.74,49.94,49.71,49.94,5400.0,26.8072,26.915,26.791,26.915,5400.0
2010-01-05 10:45:00,49.96,49.96,49.76,49.77,4200.0,26.9258,26.9258,26.818,26.8234,4200.0
2010-01-05 10:50:00,49.77,49.82,49.76,49.81,1900.0,26.8234,26.8503,26.818,26.8449,1900.0
2010-01-05 10:55:00,49.82,49.83,49.78,49.79,1500.0,26.8503,26.8557,26.8288,26.8342,1500.0
2010-01-05 11:00:00,49.78,49.78,49.67,49.69,7800.0,26.8288,26.8288,26.7695,26.7803,7800.0
2010-01-05 11:05:00,49.71,49.71,49.65,49.67,9000.0,26.791,26.791,26.7587,26.7695,9000.0
2010-01-05 11:10:00,49.67,49.68,49.6,49.6,9800.0,26.7695,26.7749,26.7318,26.7318,9800.0
2010-01-05 11:15:00,49.62,49.63,49.53,49.56,12100.0,26.7425,26.7479,26.694,26.7102,12100.0
2010-01-05 11:20:00,49.55,49.61,49.52,49.54,11000.0,26.7048,26.7371,26.6886,26.6994,11000.0
2010-01-05 11:25:00,49.54,49.63,49.53,49.63,1100.0,26.6994,26.7479,26.694,26.7479,1100.0
2010-01-05 11:30:00,49.63,49.63,49.59,49.6,9800.0,26.7479,26.7479,26.7264,26.7318,9800.0
2010-01-05 11:35:00,49.59,49.68,49.59,49.67,4800.0,26.7264,26.7749,26.7264,26.7695,4800.0
2010-01-05 11:40:00,49.67,49.78,49.66,49.77,3500.0,26.7695,26.8288,26.7641,26.8234,3500.0
2010-01-05 11:45:00,49.78,49.78,49.69,49.7,3100.0,26.8288,26.8288,26.7803,26.7857,3100.0
2010-01-05 11:50:00,49.71,49.71,49.68,49.7,9400.0,26.791,26.791,26.7749,26.7857,9400.0
2010-01-05 11:55:00,49.72,49.75,49.71,49.75,197100.0,26.7964,26.8126,26.791,26.8126,197100.0
2010-01-05 12:00:00,49.74,49.75,49.73,49.73,72400.0,26.8072,26.8126,26.8018,26.8018,72400.0
2010-01-05 12:05:00,49.73,49.83,49.69,49.83,3400.0,26.8018,26.8557,26.7803,26.8557,3400.0
2010-01-05 12:10:00,49.83,49.84,49.82,49.83,4000.0,26.8557,26.8611,26.8503,26.8557,4000.0
2010-01-05 12:15:00,49.87,49.92,49.87,49.9,1300.0,26.8773,26.9042,26.8773,26.8934,1300.0
2010-01-05 12:20:00,49.9,50.02,49.9,50.02,4300.0,26.8934,26.9581,26.8934,26.9581,4300.0
2010-01-05 12:25:00,50.01,50.09,49.99,50.05,5100.0,26.9527,26.9958,26.9419,26.9743,5100.0
2010-01-05 12:30:00,50.06,50.08,50.03,50.06,6900.0,26.9797,26.9905,26.9635,26.9797,6900.0
2010-01-05 12:35:00,50.06,50.08,50.02,50.06,7900.0,26.9797,26.9905,26.9581,26.9797,7900.0
2010-01-05 12:40:00,50.06,50.08,50.04,50.08,5500.0,26.9797,26.9905,26.9689,26.9905,5500.0
2010-01-05 12:45:00,50.08,50.15,50.07,50.15,2300.0,26.9905,27.0282,26.9851,27.0282,2300.0
2010-01-05 12:50:00,50.16,50.21,50.16,50.2,10400.0,27.0336,27.0605,27.0336,27.0551,10400.0
2010-01-05 12:55:00,50.22,50.29,50.22,50.25,5000.0,27.0659,27.1036,27.0659,27.0821,5000.0
2010-01-05 13:00:00,50.23,50.23,50.17,50.21,3700.0,27.0713,27.0713,27.039,27.0605,3700.0
2010-01-05 13:05:00,50.21,50.26,50.2,50.2,2800.0,27.0605,27.0875,27.0551,27.0551,2800.0
2010-01-05 13:10:00,50.24,50.27,50.22,50.27,3300.0,27.0767,27.0929,27.0659,27.0929,3300.0
2010-01-05 13:15:00,50.27,50.27,50.22,50.24,1500.0,27.0929,27.0929,27.0659,27.0767,1500.0
2010-01-05 13:20:00,50.23,50.25,50.19,50.21,6700.0,27.0713,27.0821,27.0497,27.0605,6700.0
2010-01-05 13:25:00,50.23,50.35,50.23,50.35,5900.0,27.0713,27.136,27.0713,27.136,5900.0
2010-01-05 13:30:00,50.35,50.36,50.31,50.32,3300.0,27.136,27.1414,27.1144,27.1198,3300.0
2010-01-05 13:35:00,50.31,50.36,50.31,50.35,4100.0,27.1144,27.1414,27.1144,27.136,4100.0
2010-01-05 13:40:00,50.33,50.46,50.33,50.46,4400.0,27.1252,27.1953,27.1252,27.1953,4400.0
2010-01-05 13:45:00,50.44,50.47,50.43,50.46,6900.0,27.1845,27.2006,27.1791,27.1953,6900.0
2010-01-05 13:50:00,50.46,50.47,50.36,50.37,4000.0,27.1953,27.2006,27.1414,27.1467,4000.0
2010-01-05 13:55:00,50.36,50.38,50.32,50.35,5200.0,27.1414,27.1521,27.1198,27.136,5200.0
2010-01-05 14:00:00,50.36,50.43,50.33,50.37,11800.0,27.1414,27.1791,27.1252,27.1467,11800.0
2010-01-05 14:05:00,50.38,50.38,50.34,50.35,7800.0,27.1521,27.1521,27.1306,27.136,7800.0
2010-01-05 14:10:00,50.36,50.37,50.33,50.33,3900.0,27.1414,27.1467,27.1252,27.1252,3900.0
2010-01-05 14:15:00,50.33,50.36,50.31,50.36,6700.0,27.1252,27.1414,27.1144,27.1414,6700.0
2010-01-05 14:20:00,50.35,50.35,50.31,50.32,3000.0,27.136,27.136,27.1144,27.1198,3000.0
2010-01-05 14:25:00,50.34,50.39,50.34,50.38,1200.0,27.1306,27.1575,27.1306,27.1521,1200.0
2010-01-05 14:30:00,50.38,50.39,50.37,50.38,2100.0,27.1521,27.1575,27.1467,27.1521,2100.0
2010-01-05 14:35:00,50.38,50.45,50.35,50.45,7200.0,27.1521,27.1899,27.136,27.1899,7200.0
2010-01-05 14:40:00,50.44,50.45,50.42,50.45,5500.0,27.1845,27.1899,27.1737,27.1899,5500.0
2010-01-05 14:45:00,50.45,50.5,50.45,50.48,4000.0,27.1899,27.2168,27.1899,27.206,4000.0
2010-01-05 14:50:00,50.47,50.48,50.35,50.36,7000.0,27.2006,27.206,27.136,27.1414,7000.0
2010-01-05 14:55:00,50.36,50.38,50.35,50.37,1800.0,27.1414,27.1521,27.136,27.1467,1800.0
2010-01-05 15:00:00,50.37,50.37,50.34,50.37,2700.0,27.1467,27.1467,27.1306,27.1467,2700.0
2010-01-05 15:05:00,50.37,50.44,50.34,50.36,34200.0,27.1467,27.1845,27.1306,27.1414,34200.0
2010-01-05 15:10:00,50.36,50.36,50.31,50.33,5600.0,27.1414,27.1414,27.1144,27.1252,5600.0
2010-01-05 15:15:00,50.33,50.33,50.3,50.3,4800.0,27.1252,27.1252,27.109,27.109,4800.0
2010-01-05 15:20:00,50.3,50.33,50.3,50.31,8200.0,27.109,27.1252,27.109,27.1144,8200.0
2010-01-05 15:25:00,50.31,50.32,50.3,50.3,8300.0,27.1144,27.1198,27.109,27.109,8300.0
2010-01-05 15:30:00,50.31,50.4,50.28,50.4,8700.0,27.1144,27.1629,27.0982,27.1629,8700.0
2010-01-05 15:35:00,50.4,50.5,50.4,50.49,11200.0,27.1629,27.2168,27.1629,27.2114,11200.0
2010-01-05 15:40:00,50.52,50.55,50.46,50.48,27300.0,27.2276,27.2438,27.1953,27.206,27300.0
2010-01-05 15:45:00,50.48,50.5,50.42,50.43,16900.0,27.206,27.2168,27.1737,27.1791,16900.0
2010-01-05 15:50:00,50.43,50.51,50.42,50.44,14600.0,27.1791,27.2222,27.1737,27.1845,14600.0
2010-01-05 15:55:00,50.45,50.52,50.38,50.47,39900.0,27.1899,27.2276,27.1521,27.2006,39900.0
2010-01-06 09:30:00,50.66,50.67,50.53,50.65,21800.0,27.303,27.3084,27.233,27.2977,21800.0
2010-01-06 09:35:00,50.65,50.76,50.46,50.46,22000.0,27.2977,27.3569,27.1953,27.1953,22000.0
2010-01-06 09:40:00,50.46,50.61,50.39,50.41,20700.0,27.1953,27.2761,27.1575,27.1683,20700.0
2010-01-06 09:45:00,50.41,50.62,50.39,50.53,13100.0,27.1683,27.2815,27.1575,27.233,13100.0
2010-01-06 09:50:00,50.54,50.59,50.45,50.48,15300.0,27.2384,27.2653,27.1899,27.206,15300.0
2010-01-06 09:55:00,50.48,50.57,50.36,50.55,9900.0,27.206,27.2545,27.1414,27.2438,9900.0
2010-01-06 10:00:00,50.53,50.56,50.23,50.29,13300.0,27.233,27.2491,27.0713,27.1036,13300.0
2010-01-06 10:05:00,50.31,50.45,50.31,50.41,5000.0,27.1144,27.1899,27.1144,27.1683,5000.0
2010-01-06 10:10:00,50.38,50.43,50.29,50.29,4200.0,27.1521,27.1791,27.1036,27.1036,4200.0
2010-01-06 10:15:00,50.28,50.33,50.23,50.29,27200.0,27.0982,27.1252,27.0713,27.1036,27200.0
2010-01-06 10:20:00,50.29,50.34,50.25,50.27,57300.0,27.1036,27.1306,27.0821,27.0929,57300.0
2010-01-06 10:25:00,50.27,50.27,50.19,50.2,8200.0,27.0929,27.0929,27.0497,27.0551,8200.0
2010-01-06 10:30:00,50.19,50.27,50.14,50.15,11400.0,27.0497,27.0929,27.0228,27.0282,11400.0
2010-01-06 10:35:00,50.16,50.25,50.16,50.22,5500.0,27.0336,27.0821,27.0336,27.0659,5500.0
2010-01-06 10:40:00,50.22,50.23,50.15,50.15,3600.0,27.0659,27.0713,27.0282,27.0282,3600.0
2010-01-06 10:45:00,50.15,50.15,50.07,50.1,4300.0,27.0282,27.0282,26.9851,27.0012,4300.0
2010-01-06 10:50:00,50.12,50.18,50.09,50.15,4300.0,27.012,27.0443,26.9958,27.0282,4300.0
2010-01-06 10:55:00,50.16,50.2,50.12,50.2,4900.0,27.0336,27.0551,27.012,27.0551,4900.0
2010-01-06 11:00:00,50.21,50.26,50.14,50.14,7100.0,27.0605,27.0875,27.0228,27.0228,7100.0
2010-01-06 11:05:00,50.13,50.18,50.07,50.08,101900.0,27.0174,27.0443,26.9851,26.9905,101900.0
2010-01-06 11:10:00,50.06,50.2,50.05,50.13,23200.0,26.9797,27.0551,26.9743,27.0174,23200.0
2010-01-06 11:15:00,50.13,50.2,50.09,50.12,5600.0,27.0174,27.0551,26.9958,27.012,5600.0
2010-01-06 11:20:00,50.11,50.16,50.08,50.11,20800.0,27.0066,27.0336,26.9905,27.0066,20800.0
2010-01-06 11:25:00,50.11,50.19,50.08,50.15,7400.0,27.0066,27.0497,26.9905,27.0282,7400.0
2010-01-06 11:30:00,50.18,50.22,50.15,50.15,3900.0,27.0443,27.0659,27.0282,27.0282,3900.0
2010-01-06 11:35:00,50.15,50.18,50.15,50.15,5000.0,27.0282,27.0443,27.0282,27.0282,5000.0
2010-01-06 11:40:00,50.15,50.21,50.15,50.17,6000.0,27.0282,27.0605,27.0282,27.039,6000.0
2010-01-06 11:45:00,50.17,50.18,50.15,50.16,3300.0,27.039,27.0443,27.0282,27.0336,3300.0
2010-01-06 11:50:00,50.15,50.18,50.09,50.09,8800.0,27.0282,27.0443,26.9958,26.9958,8800.0
2010-01-06 11:55:00,50.09,50.15,50.05,50.14,8700.0,26.9958,27.0282,26.9743,27.0228,8700.0
2010-01-06 12:00:00,50.16,50.21,50.16,50.18,3000.0,27.0336,27.0605,27.0336,27.0443,3000.0
2010-01-06 12:05:00,50.17,50.17,50.12,50.16,3200.0,27.039,27.039,27.012,27.0336,3200.0
2010-01-06 12:10:00,50.19,50.19,50.04,50.04,13300.0,27.0497,27.0497,26.9689,26.9689,13300.0
2010-01-06 12:15:00,50.07,50.08,49.9,49.91,6700.0,26.9851,26.9905,26.8934,26.8988,6700.0
2010-01-06 12:20:00,49.96,49.98,49.91,49.94,2400.0,26.9258,26.9366,26.8988,26.915,2400.0
2010-01-06 12:25:00,49.94,49.97,49.9,49.9,7700.0,26.915,26.9312,26.8934,26.8934,7700.0
2010-01-06 12:30:00,49.94,49.94,49.82,49.82,6400.0,26.915,26.915,26.8503,26.8503,6400.0
2010-01-06 12:35:00,49.83,49.88,49.82,49.88,4900.0,26.8557,26.8827,26.8503,26.8827,4900.0
2010-01-06 12:40:00,49.88,49.91,49.87,49.9,2100.0,26.8827,26.8988,26.8773,26.8934,2100.0
2010-01-06 12:45:00,49.92,49.92,49.89,49.89,1700.0,26.9042,26.9042,26.8881,26.8881,1700.0
2010-01-06 12:50:00,49.9,49.9,49.82,49.82,7200.0,26.8934,26.8934,26.8503,26.8503,7200.0
2010-01-06 12:55:00,49.84,49.86,49.84,49.86,1500.0,26.8611,26.8719,26.8611,26.8719,1500.0
2010-01-06 13:00:00,49.87,49.9,49.77,49.79,7000.0,26.8773,26.8934,26.8234,26.8342,7000.0
2010-01-06 13:05:00,49.8,49.8,49.76,49.76,1500.0,26.8395,26.8395,26.818,26.818,1500.0
2010-01-06 13:10:00,49.77,49.8,49.76,49.78,2000.0,26.8234,26.8395,26.818,26.8288,2000.0
2010-01-06 13:15:00,49.8,49.8,49.68,49.68,11200.0,26.8395,26.8395,26.7749,26.7749,11200.0
2010-01-06 13:20:00,49.7,49.7,49.64,49.67,9700.0,26.7857,26.7857,26.7533,26.7695,9700.0
2010-01-06 13:25:00,49.67,49.69,49.66,49.66,4100.0,26.7695,26.7803,26.7641,26.7641,4100.0
2010-01-06 13:30:00,49.65,49.72,49.64,49.69,10700.0,26.7587,26.7964,26.7533,26.7803,10700.0
2010-01-06 13:35:00,49.7,49.7,49.61,49.61,2500.0,26.7857,26.7857,26.7371,26.7371,2500.0
2010-01-06 13:40:00,49.61,49.65,49.58,49.62,8800.0,26.7371,26.7587,26.721,26.7425,8800.0
2010-01-06 13:45:00,49.62,49.72,49.59,49.63,17400.0,26.7425,26.7964,26.7264,26.7479,17400.0
2010-01-06 13:50:00,49.63,49.7,49.58,49.66,15300.0,26.7479,26.7857,26.721,26.7641,15300.0
2010-01-06 13:55:00,49.66,49.71,49.59,49.62,13000.0,26.7641,26.791,26.7264,26.7425,13000.0
2010-01-06 14:00:00,49.62,49.73,49.59,49.59,9400.0,26.7425,26.8018,26.7264,26.7264,9400.0
2010-01-06 14:05:00,49.62,49.62,49.55,49.57,13200.0,26.7425,26.7425,26.7048,26.7156,13200.0
2010-01-06 14:10:00,49.57,49.61,49.57,49.59,4000.0,26.7156,26.7371,26.7156,26.7264,4000.0
2010-01-06 14:15:00,49.57,49.64,49.56,49.6,9700.0,26.7156,26.7533,26.7102,26.7318,9700.0
2010-01-06 14:20:00,49.61,49.66,49.6,49.64,9000.0,26.7371,26.7641,26.7318,26.7533,9000.0
2010-01-06 14:25:00,49.61,49.63,49.6,49.61,7400.0,26.7371,26.7479,26.7318,26.7371,7400.0
2010-01-06 14:30:00,49.61,49.66,49.6,49.64,7000.0,26.7371,26.7641,26.7318,26.7533,7000.0
2010-01-06 14:35:00,49.64,49.73,49.64,49.71,5900.0,26.7533,26.8018,26.7533,26.791,5900.0
2010-01-06 14:40:00,49.71,49.72,49.7,49.7,3600.0,26.791,26.7964,26.7857,26.7857,3600.0
2010-01-06 14:45:00,49.71,49.74,49.71,49.72,9000.0,26.791,26.8072,26.791,26.7964,9000.0
2010-01-06 14:50:00,49.73,49.73,49.7,49.7,5100.0,26.8018,26.8018,26.7857,26.7857,5100.0
2010-01-06 14:55:00,49.71,49.72,49.7,49.7,15700.0,26.791,26.7964,26.7857,26.7857,15700.0
2010-01-06 15:00:00,49.7,49.76,49.7,49.7,12800.0,26.7857,26.818,26.7857,26.7857,12800.0
2010-01-06 15:05:00,49.71,49.71,49.7,49.7,17700.0,26.791,26.791,26.7857,26.7857,17700.0
2010-01-06 15:10:00,49.71,49.73,49.68,49.71,17800.0,26.791,26.8018,26.7749,26.791,17800.0
2010-01-06 15:15:00,49.71,49.72,49.7,49.7,5300.0,26.791,26.7964,26.7857,26.7857,5300.0
2010-01-06 15:20:00,49.7,49.73,49.7,49.7,9900.0,26.7857,26.8018,26.7857,26.7857,9900.0
2010-01-06 15:25:00,49.7,49.73,49.69,49.7,14500.0,26.7857,26.8018,26.7803,26.7857,14500.0
2010-01-06 15:30:00,49.7,49.73,49.7,49.71,18200.0,26.7857,26.8018,26.7857,26.791,18200.0
2010-01-06 15:35:00,49.73,49.76,49.7,49.73,13200.0,26.8018,26.818,26.7857,26.8018,13200.0
2010-01-06 15:40:00,49.74,49.76,49.7,49.72,24800.0,26.8072,26.818,26.7857,26.7964,24800.0
2010-01-06 15:45:00,49.73,49.73,49.64,49.69,23600.0,26.8018,26.8018,26.7533,26.7803,23600.0
2010-01-06 15:50:00,49.69,49.75,49.6,49.7,28000.0,26.7803,26.8126,26.7318,26.7857,28000.0
2010-01-06 15:55:00,49.71,49.81,49.7,49.8,47900.0,26.791,26.8449,26.7857,26.8395,47900.0
2010-01-07 09:30:00,49.68,49.74,49.52,49.74,4100.0,26.7749,26.8072,26.6886,26.8072,4100.0
2010-01-07 09:35:00,49.74,50.0,49.74,49.93,6400.0,26.8072,26.9473,26.8072,26.9096,6400.0
2010-01-07 09:40:00,49.94,49.96,49.85,49.9,4400.0,26.915,26.9258,26.8665,26.8934,4400.0
2010-01-07 09:45:00,49.87,49.94,49.76,49.79,4300.0,26.8773,26.915,26.818,26.8342,4300.0
2010-01-07 09:50:00,49.85,49.92,49.78,49.83,8300.0,26.8665,26.9042,26.8288,26.8557,8300.0
2010-01-07 09:55:00,49.88,49.89,49.77,49.83,4900.0,26.8827,26.8881,26.8234,26.8557,4900.0
2010-01-07 10:00:00,49.83,49.84,49.62,49.65,7400.0,26.8557,26.8611,26.7425,26.7587,7400.0
2010-01-07 10:05:00,49.65,49.72,49.56,49.66,4400.0,26.7587,26.7964,26.7102,26.7641,4400.0
2010-01-07 10:10:00,49.65,49.78,49.6,49.75,5400.0,26.7587,26.8288,26.7318,26.8126,5400.0
2010-01-07 10:15:00,49.76,49.88,49.75,49.84,6200.0,26.818,26.8827,26.8126,26.8611,6200.0
2010-01-07 10:20:00,49.85,49.99,49.81,49.97,7600.0,26.8665,26.9419,26.8449,26.9312,7600.0
2010-01-07 10:25:00,49.97,49.97,49.89,49.91,3900.0,26.9312,26.9312,26.8881,26.8988,3900.0
2010-01-07 10:30:00,49.97,50.12,49.92,50.02,11800.0,26.9312,27.012,26.9042,26.9581,11800.0
2010-01-07 10:35:00,50.01,50.01,49.96,49.98,7600.0,26.9527,26.9527,26.9258,26.9366,7600.0
2010-01-07 10:40:00,49.98,50.32,49.98,50.32,6800.0,26.9366,27.1198,26.9366,27.1198,6800.0
2010-01-07 10:45:00,50.31,50.41,50.22,50.29,43400.0,27.1144,27.1683,27.0659,27.1036,43400.0
2010-01-07 10:50:00,50.28,50.31,50.15,50.15,34000.0,27.0982,27.1144,27.0282,27.0282,34000.0
2010-01-07 10:55:00,50.12,50.22,50.12,50.13,3700.0,27.012,27.0659,27.012,27.0174,3700.0
2010-01-07 11:00:00,50.11,50.15,50.06,50.14,28000.0,27.0066,27.0282,26.9797,27.0228,28000.0
2010-01-07 11:05:00,50.12,50.17,50.07,50.11,2700.0,27.012,27.039,26.9851,27.0066,2700.0
2010-01-07 11:10:00,50.25,50.28,50.21,50.26,1400.0,27.0821,27.0982,27.0605,27.0875,1400.0
2010-01-07 11:15:00,50.25,50.25,50.18,50.21,6500.0,27.0821,27.0821,27.0443,27.0605,6500.0
2010-01-07 11:20:00,50.22,50.22,50.16,50.18,4800.0,27.0659,27.0659,27.0336,27.0443,4800.0
2010-01-07 11:25:00,50.17,50.21,50.12,50.14,5700.0,27.039,27.0605,27.012,27.0228,5700.0
2010-01-07 11:30:00,50.13,50.15,50.04,50.05,4300.0,27.0174,27.0282,26.9689,26.9743,4300.0
2010-01-07 11:35:00,50.04,50.04,49.99,50.0,3700.0,26.9689,26.9689,26.9419,26.9473,3700.0
2010-01-07 11:40:00,50.01,50.06,50.0,50.06,8400.0,26.9527,26.9797,26.9473,26.9797,8400.0
2010-01-07 11:45:00,50.08,50.11,50.05,50.1,1900.0,26.9905,27.0066,26.9743,27.0012,1900.0
2010-01-07 11:50:00,50.15,50.17,50.13,50.13,800.0,27.0282,27.039,27.0174,27.0174,800.0
2010-01-07 11:55:00,50.09,50.14,50.09,50.09,1500.0,26.9958,27.0228,26.9958,26.9958,1500.0
2010-01-07 12:00:00,50.08,50.14,50.08,50.1,1800.0,26.9905,27.0228,26.9905,27.0012,1800.0
2010-01-07 12:05:00,50.1,50.11,50.06,50.1,4500.0,27.0012,27.0066,26.9797,27.0012,4500.0
2010-01-07 12:10:00,50.1,50.15,50.1,50.14,2600.0,27.0012,27.0282,27.0012,27.0228,2600.0
2010-01-07 12:15:00,50.14,50.22,50.14,50.2,66200.0,27.0228,27.0659,27.0228,27.0551,66200.0
2010-01-07 12:20:00,50.2,50.48,50.2,50.41,156300.0,27.0551,27.206,27.0551,27.1683,156300.0
2010-01-07 12:25:00,50.4,50.41,50.31,50.36,22000.0,27.1629,27.1683,27.1144,27.1414,22000.0
2010-01-07 12:30:00,50.36,50.36,50.32,50.34,10600.0,27.1414,27.1414,27.1198,27.1306,10600.0
2010-01-07 12:35:00,50.37,50.43,50.34,50.39,12100.0,27.1467,27.1791,27.1306,27.1575,12100.0
2010-01-07 12:40:00,50.4,50.4,50.34,50.36,6400.0,27.1629,27.1629,27.1306,27.1414,6400.0
2010-01-07 12:45:00,50.35,50.35,50.28,50.28,2200.0,27.136,27.136,27.0982,27.0982,2200.0
2010-01-07 12:50:00,50.3,50.41,50.3,50.36,4700.0,27.109,27.1683,27.109,27.1414,4700.0
2010-01-07 12:55:00,50.36,50.37,50.32,50.36,1700.0,27.1414,27.1467,27.1198,27.1414,1700.0
2010-01-07 13:00:00,50.38,50.38,50.32,50.32,1500.0,27.1521,27.1521,27.1198,27.1198,1500.0
2010-01-07 13:05:00,50.3,50.3,50.11,50.18,5400.0,27.109,27.109,27.0066,27.0443,5400.0
2010-01-07 13:10:00,50.2,50.2,50.19,50.19,500.0,27.0551,27.0551,27.0497,27.0497,500.0
2010-01-07 13:15:00,50.18,50.22,50.15,50.19,3600.0,27.0443,27.0659,27.0282,27.0497,3600.0
2010-01-07 13:20:00,50.21,50.22,50.16,50.16,4100.0,27.0605,27.0659,27.0336,27.0336,4100.0
2010-01-07 13:25:00,50.14,50.14,50.03,50.03,3900.0,27.0228,27.0228,26.9635,26.9635,3900.0
2010-01-07 13:30:00,50.02,50.06,49.99,50.03,67000.0,26.9581,26.9797,26.9419,26.9635,67000.0
2010-01-07 13:35:00,50.07,50.25,50.07,50.25,1400.0,26.9851,27.0821,26.9851,27.0821,1400.0
2010-01-07 13:40:00,50.27,50.27,50.11,50.11,43100.0,27.0929,27.0929,27.0066,27.0066,43100.0
2010-01-07 13:45:00,50.14,50.2,50.09,50.11,12100.0,27.0228,27.0551,26.9958,27.0066,12100.0
2010-01-07 13:50:00,50.16,50.2,50.11,50.19,2200.0,27.0336,27.0551,27.0066,27.0497,2200.0
2010-01-07 13:55:00,50.16,50.16,50.13,50.13,600.0,27.0336,27.0336,27.0174,27.0174,600.0
2010-01-07 14:00:00,50.15,50.15,50.06,50.06,1900.0,27.0282,27.0282,26.9797,26.9797,1900.0
2010-01-07 14:05:00,50.09,50.16,50.05,50.14,25900.0,26.9958,27.0336,26.9743,27.0228,25900.0
2010-01-07 14:10:00,50.14,50.29,50.13,50.28,6000.0,27.0228,27.1036,27.0174,27.0982,6000.0
2010-01-07 14:15:00,50.26,50.29,50.25,50.25,1300.0,27.0875,27.1036,27.0821,27.0821,1300.0
2010-01-07 14:20:00,50.25,50.28,50.2,50.24,2500.0,27.0821,27.0982,27.0551,27.0767,2500.0
2010-01-07 14:25:00,50.23,50.27,50.21,50.27,1200.0,27.0713,27.0929,27.0605,27.0929,1200.0
2010-01-07 14:30:00,50.27,50.3,50.26,50.3,1200.0,27.0929,27.109,27.0875,27.109,1200.0
2010-01-07 14:35:00,50.3,50.36,50.27,50.29,2600.0,27.109,27.1414,27.0929,27.1036,2600.0
2010-01-07 14:40:00,50.27,50.27,50.23,50.23,1300.0,27.0929,27.0929,27.0713,27.0713,1300.0
2010-01-07 14:45:00,50.24,50.4,50.24,50.4,5200.0,27.0767,27.1629,27.0767,27.1629,5200.0
2010-01-07 14:50:00,50.38,50.4,50.26,50.27,37800.0,27.1521,27.1629,27.0875,27.0929,37800.0
2010-01-07 14:55:00,50.27,50.3,50.16,50.19,3000.0,27.0929,27.109,27.0336,27.0497,3000.0
2010-01-07 15:00:00,50.18,50.19,50.06,50.13,4000.0,27.0443,27.0497,26.9797,27.0174,4000.0
2010-01-07 15:05:00,50.16,50.2,50.12,50.12,2700.0,27.0336,27.0551,27.012,27.012,2700.0
2010-01-07 15:10:00,50.15,50.23,50.15,50.23,2400.0,27.0282,27.0713,27.0282,27.0713,2400.0
2010-01-07 15:15:00,50.22,50.28,50.22,50.27,1000.0,27.0659,27.0982,27.0659,27.0929,1000.0
2010-01-07 15:20:00,50.26,50.34,50.24,50.28,4000.0,27.0875,27.1306,27.0767,27.0982,4000.0
2010-01-07 15:25:00,50.32,50.33,50.3,50.33,1300.0,27.1198,27.1252,27.109,27.1252,1300.0
2010-01-07 15:30:00,50.32,50.33,50.26,50.28,7700.0,27.1198,27.1252,27.0875,27.0982,7700.0
2010-01-07 15:35:00,50.27,50.42,50.27,50.4,6100.0,27.0929,27.1737,27.0929,27.1629,6100.0
2010-01-07 15:40:00,50.4,50.41,50.3,50.34,8200.0,27.1629,27.1683,27.109,27.1306,8200.0
2010-01-07 15:45:00,50.37,50.39,50.27,50.29,13500.0,27.1467,27.1575,27.0929,27.1036,13500.0
2010-01-07 15:50:00,50.29,50.33,50.24,50.33,15000.0,27.1036,27.1252,27.0767,27.1252,15000.0
2010-01-07 15:55:00,50.3,50.33,50.15,50.19,43000.0,27.109,27.1252,27.0282,27.0497,43000.0
2010-01-08 09:30:00,50.12,50.13,50.06,50.13,3000.0,27.012,27.0174,26.9797,27.0174,3000.0
2010-01-08 09:35:00,50.18,50.29,50.12,50.19,2600.0,27.0443,27.1036,27.012,27.0497,2600.0
2010-01-08 09:40:00,50.12,50.2,50.01,50.04,6000.0,27.012,27.0551,26.9527,26.9689,6000.0
2010-01-08 09:45:00,50.01,50.08,49.96,49.99,5300.0,26.9527,26.9905,26.9258,26.9419,5300.0
2010-01-08 09:50:00,49.98,49.99,49.94,49.97,4900.0,26.9366,26.9419,26.915,26.9312,4900.0
2010-01-08 09:55:00,49.96,50.06,49.96,50.03,4800.0,26.9258,26.9797,26.9258,26.9635,4800.0
2010-01-08 10:00:00,50.07,50.11,49.98,50.0,2100.0,26.9851,27.0066,26.9366,26.9473,2100.0
2010-01-08 10:05:00,49.98,50.03,49.98,49.98,2400.0,26.9366,26.9635,26.9366,26.9366,2400.0
2010-01-08 10:10:00,50.02,50.03,49.91,50.0,16800.0,26.9581,26.9635,26.8988,26.9473,16800.0
2010-01-08 10:15:00,50.05,50.25,50.04,50.25,29200.0,26.9743,27.0821,26.9689,27.0821,29200.0
2010-01-08 10:20:00,50.25,50.27,50.16,50.19,5800.0,27.0821,27.0929,27.0336,27.0497,5800.0
2010-01-08 10:25:00,50.19,50.2,50.19,50.2,1300.0,27.0497,27.0551,27.0497,27.0551,1300.0
2010-01-08 10:30:00,50.2,50.2,50.1,50.1,7300.0,27.0551,27.0551,27.0012,27.0012,7300.0
2010-01-08 10:35:00,50.13,50.15,50.09,50.11,5800.0,27.0174,27.0282,26.9958,27.0066,5800.0
2010-01-08 10:40:00,50.11,50.16,50.07,50.08,10900.0,27.0066,27.0336,26.9851,26.9905,10900.0
2010-01-08 10:45:00,50.08,50.08,49.97,50.03,8000.0,26.9905,26.9905,26.9312,26.9635,8000.0
2010-01-08 10:50:00,50.03,50.1,50.03,50.08,10200.0,26.9635,27.0012,26.9635,26.9905,10200.0
2010-01-08 10:55:00,50.08,50.1,50.03,50.1,9000.0,26.9905,27.0012,26.9635,27.0012,9000.0
2010-01-08 11:00:00,50.1,50.17,50.06,50.17,16700.0,27.0012,27.039,26.9797,27.039,16700.0
2010-01-08 11:05:00,50.17,50.17,50.08,50.15,11700.0,27.039,27.039,26.9905,27.0282,11700.0
2010-01-08 11:10:00,50.15,50.17,50.11,50.14,7600.0,27.0282,27.039,27.0066,27.0228,7600.0
2010-01-08 11:15:00,50.14,50.26,50.13,50.2,8500.0,27.0228,27.0875,27.0174,27.0551,8500.0
2010-01-08 11:20:00,50.23,50.23,50.16,50.21,9400.0,27.0713,27.0713,27.0336,27.0605,9400.0
2010-01-08 11:25:00,50.22,50.23,50.2,50.2,1800.0,27.0659,27.0713,27.0551,27.0551,1800.0
2010-01-08 11:30:00,50.24,50.25,50.17,50.19,7100.0,27.0767,27.0821,27.039,27.0497,7100.0
2010-01-08 11:35:00,50.2,50.23,50.15,50.19,17300.0,27.0551,27.0713,27.0282,27.0497,17300.0
2010-01-08 11:40:00,50.18,50.25,50.16,50.21,13800.0,27.0443,27.0821,27.0336,27.0605,13800.0
2010-01-08 11:45:00,50.21,50.28,50.21,50.25,4600.0,27.0605,27.0982,27.0605,27.0821,4600.0
2010-01-08 11:50:00,50.25,50.26,50.18,50.2,7900.0,27.0821,27.0875,27.0443,27.0551,7900.0
2010-01-08 11:55:00,50.2,50.22,50.16,50.22,18400.0,27.0551,27.0659,27.0336,27.0659,18400.0
2010-01-08 12:00:00,50.25,50.26,50.22,50.23,5500.0,27.0821,27.0875,27.0659,27.0713,5500.0
2010-01-08 12:05:00,50.24,50.44,50.24,50.44,3500.0,27.0767,27.1845,27.0767,27.1845,3500.0
2010-01-08 12:10:00,50.44,50.44,50.39,50.42,4900.0,27.1845,27.1845,27.1575,27.1737,4900.0
2010-01-08 12:15:00,50.43,50.51,50.4,50.47,17700.0,27.1791,27.2222,27.1629,27.2006,17700.0
2010-01-08 12:20:00,50.47,50.51,50.45,50.47,5800.0,27.2006,27.2222,27.1899,27.2006,5800.0
2010-01-08 12:25:00,50.47,50.51,50.46,50.5,49200.0,27.2006,27.2222,27.1953,27.2168,49200.0
2010-01-08 12:30:00,50.5,50.56,50.47,50.5,10700.0,27.2168,27.2491,27.2006,27.2168,10700.0
2010-01-08 12:35:00,50.52,50.52,50.46,50.51,6000.0,27.2276,27.2276,27.1953,27.2222,6000.0
2010-01-08 12:40:00,50.52,50.54,50.48,50.53,4300.0,27.2276,27.2384,27.206,27.233,4300.0
2010-01-08 12:45:00,50.53,50.55,50.51,50.53,4000.0,27.233,27.2438,27.2222,27.233,4000.0
2010-01-08 12:50:00,50.53,50.56,50.52,50.52,2800.0,27.233,27.2491,27.2276,27.2276,2800.0
2010-01-08 12:55:00,50.52,50.53,50.46,50.5,7000.0,27.2276,27.233,27.1953,27.2168,7000.0
2010-01-08 13:00:00,50.51,50.57,50.51,50.52,5300.0,27.2222,27.2545,27.2222,27.2276,5300.0
2010-01-08 13:05:00,50.52,50.52,50.49,50.52,7200.0,27.2276,27.2276,27.2114,27.2276,7200.0
2010-01-08 13:10:00,50.52,50.52,50.46,50.5,6200.0,27.2276,27.2276,27.1953,27.2168,6200.0
2010-01-08 13:15:00,50.5,50.51,50.42,50.5,18900.0,27.2168,27.2222,27.1737,27.2168,18900.0
2010-01-08 13:20:00,50.5,50.57,50.48,50.53,13100.0,27.2168,27.2545,27.206,27.233,13100.0
2010-01-08 13:25:00,50.53,50.57,50.5,50.56,7600.0,27.233,27.2545,27.2168,27.2491,7600.0
2010-01-08 13:30:00,50.58,50.75,50.54,50.67,16600.0,27.2599,27.3515,27.2384,27.3084,16600.0
2010-01-08 13:35:00,50.68,50.73,50.66,50.7,11000.0,27.3138,27.3408,27.303,27.3246,11000.0
2010-01-08 13:40:00,50.7,50.71,50.59,50.61,13500.0,27.3246,27.33,27.2653,27.2761,13500.0
2010-01-08 13:45:00,50.63,50.71,50.63,50.7,4100.0,27.2869,27.33,27.2869,27.3246,4100.0
2010-01-08 13:50:00,50.7,50.7,50.59,50.64,4600.0,27.3246,27.3246,27.2653,27.2923,4600.0
2010-01-08 13:55:00,50.64,50.67,50.59,50.65,7400.0,27.2923,27.3084,27.2653,27.2977,7400.0
2010-01-08 14:00:00,50.66,50.68,50.61,50.63,13000.0,27.303,27.3138,27.2761,27.2869,13000.0
2010-01-08 14:05:00,50.66,50.71,50.66,50.7,11500.0,27.303,27.33,27.303,27.3246,11500.0
2010-01-08 14:10:00,50.7,50.71,50.67,50.68,2500.0,27.3246,27.33,27.3084,27.3138,2500.0
2010-01-08 14:15:00,50.69,50.78,50.68,50.74,6900.0,27.3192,27.3677,27.3138,27.3462,6900.0
2010-01-08 14:20:00,50.75,50.82,50.74,50.78,23100.0,27.3515,27.3893,27.3462,27.3677,23100.0
2010-01-08 14:25:00,50.78,50.81,50.75,50.79,9000.0,27.3677,27.3839,27.3515,27.3731,9000.0
2010-01-08 14:30:00,50.81,50.82,50.78,50.82,13400.0,27.3839,27.3893,27.3677,27.3893,13400.0
2010-01-08 14:35:00,50.83,50.83,50.75,50.77,6600.0,27.3947,27.3947,27.3515,27.3623,6600.0
2010-01-08 14:40:00,50.78,50.8,50.75,50.78,8800.0,27.3677,27.3785,27.3515,27.3677,8800.0
2010-01-08 14:45:00,50.78,50.8,50.75,50.78,17600.0,27.3677,27.3785,27.3515,27.3677,17600.0
2010-01-08 14:50:00,50.78,50.81,50.75,50.8,8300.0,27.3677,27.3839,27.3515,27.3785,8300.0
2010-01-08 14:55:00,50.79,50.81,50.75,50.8,14800.0,27.3731,27.3839,27.3515,27.3785,14800.0
2010-01-08 15:00:00,50.8,50.86,50.77,50.83,10500.0,27.3785,27.4108,27.3623,27.3947,10500.0
2010-01-08 15:05:00,50.82,50.9,50.82,50.87,10000.0,27.3893,27.4324,27.3893,27.4162,10000.0
2010-01-08 15:10:00,50.88,50.88,50.8,50.8,13400.0,27.4216,27.4216,27.3785,27.3785,13400.0
2010-01-08 15:15:00,50.81,50.84,50.79,50.82,13700.0,27.3839,27.4001,27.3731,27.3893,13700.0
2010-01-08 15:20:00,50.82,50.83,50.79,50.83,7400.0,27.3893,27.3947,27.3731,27.3947,7400.0
2010-01-08 15:25:00,50.83,50.83,50.73,50.76,12500.0,27.3947,27.3947,27.3408,27.3569,12500.0
2010-01-08 15:30:00,50.77,50.79,50.74,50.78,18100.0,27.3623,27.3731,27.3462,27.3677,18100.0
2010-01-08 15:35:00,50.8,50.9,50.78,50.9,18700.0,27.3785,27.4324,27.3677,27.4324,18700.0
2010-01-08 15:40:00,50.9,50.91,50.79,50.87,23900.0,27.4324,27.4378,27.3731,27.4162,23900.0
2010-01-08 15:45:00,50.88,50.92,50.8,50.9,28200.0,27.4216,27.4432,27.3785,27.4324,28200.0
2010-01-08 15:50:00,50.91,50.94,50.87,50.94,23200.0,27.4378,27.4539,27.4162,27.4539,23200.0
2010-01-08 15:55:00,50.94,50.94,50.78,50.78,111400.0,27.4539,27.4539,27.3677,27.3677,111400.0
2010-01-11 09:30:00,51.19,51.39,51.08,51.38,6900.0,27.5887,27.6965,27.5294,27.6911,6900.0
2010-01-11 09:35:00,51.22,51.22,50.95,51.09,15700.0,27.6049,27.6049,27.4593,27.5348,15700.0
2010-01-11 09:40:00,51.15,51.16,50.96,51.05,34600.0,27.5671,27.5725,27.4647,27.5132,34600.0
2010-01-11 09:45:00,51.14,51.21,50.95,51.02,17000.0,27.5617,27.5995,27.4593,27.4971,17000.0
2010-01-11 09:50:00,50.96,51.15,50.94,51.04,9100.0,27.4647,27.5671,27.4539,27.5078,9100.0
2010-01-11 09:55:00,51.04,51.11,51.0,51.11,6100.0,27.5078,27.5456,27.4863,27.5456,6100.0
2010-01-11 10:00:00,51.1,51.23,51.09,51.12,3600.0,27.5402,27.6102,27.5348,27.551,3600.0
2010-01-11 10:05:00,51.1,51.1,50.88,50.91,6200.0,27.5402,27.5402,27.4216,27.4378,6200.0
2010-01-11 10:10:00,50.95,51.03,50.84,50.87,38500.0,27.4593,27.5025,27.4001,27.4162,38500.0
2010-01-11 10:15:00,50.89,50.94,50.83,50.93,2100.0,27.427,27.4539,27.3947,27.4486,2100.0
2010-01-11 10:20:00,50.9,50.9,50.8,50.82,3800.0,27.4324,27.4324,27.3785,27.3893,3800.0
2010-01-11 10:25:00,50.83,50.92,50.83,50.92,3900.0,27.3947,27.4432,27.3947,27.4432,3900.0
2010-01-11 10:30:00,50.92,51.02,50.92,50.98,4700.0,27.4432,27.4971,27.4432,27.4755,4700.0
2010-01-11 10:35:00,50.98,50.99,50.86,50.86,10300.0,27.4755,27.4809,27.4108,27.4108,10300.0
2010-01-11 10:40:00,50.88,50.9,50.82,50.86,13900.0,27.4216,27.4324,27.3893,27.4108,13900.0
2010-01-11 10:45:00,50.87,50.87,50.76,50.78,11800.0,27.4162,27.4162,27.3569,27.3677,11800.0
2010-01-11 10:50:00,50.78,50.88,50.78,50.81,9300.0,27.3677,27.4216,27.3677,27.3839,9300.0
2010-01-11 10:55:00,50.78,50.83,50.78,50.83,600.0,27.3677,27.3947,27.3677,27.3947,600.0
2010-01-11 11:00:00,50.83,50.84,50.73,50.73,3300.0,27.3947,27.4001,27.3408,27.3408,3300.0
2010-01-11 11:05:00,50.67,50.7,50.62,50.65,3500.0,27.3084,27.3246,27.2815,27.2977,3500.0
2010-01-11 11:10:00,50.66,50.67,50.64,50.65,2600.0,27.303,27.3084,27.2923,27.2977,2600.0
2010-01-11 11:15:00,50.64,50.66,50.6,50.6,2400.0,27.2923,27.303,27.2707,27.2707,2400.0
2010-01-11 11:20:00,50.58,50.58,50.53,50.55,2600.0,27.2599,27.2599,27.233,27.2438,2600.0
2010-01-11 11:25:00,50.55,50.6,50.52,50.52,5900.0,27.2438,27.2707,27.2276,27.2276,5900.0
2010-01-11 11:30:00,50.55,50.77,50.55,50.69,19600.0,27.2438,27.3623,27.2438,27.3192,19600.0
2010-01-11 11:35:00,50.7,50.7,50.65,50.67,7000.0,27.3246,27.3246,27.2977,27.3084,7000.0
2010-01-11 11:40:00,50.66,50.66,50.6,50.64,3900.0,27.303,27.303,27.2707,27.2923,3900.0
2010-01-11 11:45:00,50.64,50.67,50.59,50.59,3500.0,27.2923,27.3084,27.2653,27.2653,3500.0
2010-01-11 11:50:00,50.56,50.56,50.42,50.45,6800.0,27.2491,27.2491,27.1737,27.1899,6800.0
2010-01-11 11:55:00,50.43,50.58,50.43,50.58,2400.0,27.1791,27.2599,27.1791,27.2599,2400.0
2010-01-11 12:00:00,50.59,50.65,50.59,50.6,3200.0,27.2653,27.2977,27.2653,27.2707,3200.0
2010-01-11 12:05:00,50.58,50.59,50.52,50.56,5200.0,27.2599,27.2653,27.2276,27.2491,5200.0
2010-01-11 12:10:00,50.58,50.59,50.55,50.58,700.0,27.2599,27.2653,27.2438,27.2599,700.0
2010-01-11 12:15:00,50.55,50.56,50.51,50.53,1100.0,27.2438,27.2491,27.2222,27.233,1100.0
2010-01-11 12:20:00,50.53,50.54,50.49,50.49,1600.0,27.233,27.2384,27.2114,27.2114,1600.0
2010-01-11 12:25:00,50.5,50.58,50.5,50.56,1100.0,27.2168,27.2599,27.2168,27.2491,1100.0
2010-01-11 12:30:00,50.59,50.6,50.55,50.55,1100.0,27.2653,27.2707,27.2438,27.2438,1100.0
2010-01-11 12:35:00,50.55,50.55,50.47,50.5,4400.0,27.2438,27.2438,27.2006,27.2168,4400.0
2010-01-11 12:40:00,50.5,50.51,50.4,50.47,5800.0,27.2168,27.2222,27.1629,27.2006,5800.0
2010-01-11 12:45:00,50.47,50.56,50.44,50.51,7700.0,27.2006,27.2491,27.1845,27.2222,7700.0
2010-01-11 12:50:00,50.55,50.55,50.45,50.51,7300.0,27.2438,27.2438,27.1899,27.2222,7300.0
2010-01-11 12:55:00,50.5,50.51,50.41,50.46,3000.0,27.2168,27.2222,27.1683,27.1953,3000.0
2010-01-11 13:00:00,50.47,50.47,50.43,50.43,700.0,27.2006,27.2006,27.1791,27.1791,700.0
2010-01-11 13:05:00,50.44,50.48,50.44,50.48,1100.0,27.1845,27.206,27.1845,27.206,1100.0
2010-01-11 13:10:00,50.5,50.52,50.46,50.46,1500.0,27.2168,27.2276,27.1953,27.1953,1500.0
2010-01-11 13:15:00,50.43,50.44,50.36,50.41,3600.0,27.1791,27.1845,27.1414,27.1683,3600.0
2010-01-11 13:20:00,50.44,50.5,50.43,50.44,1800.0,27.1845,27.2168,27.1791,27.1845,1800.0
2010-01-11 13:25:00,50.44,50.47,50.4,50.43,3800.0,27.1845,27.2006,27.1629,27.1791,3800.0
2010-01-11 13:30:00,50.42,50.44,50.4,50.44,1500.0,27.1737,27.1845,27.1629,27.1845,1500.0
2010-01-11 13:35:00,50.43,50.47,50.43,50.44,3300.0,27.1791,27.2006,27.1791,27.1845,3300.0
2010-01-11 13:40:00,50.44,50.45,50.44,50.45,700.0,27.1845,27.1899,27.1845,27.1899,700.0
2010-01-11 13:45:00,50.45,50.48,50.45,50.48,1100.0,27.1899,27.206,27.1899,27.206,1100.0
2010-01-11 13:50:00,50.46,50.5,50.46,50.49,5700.0,27.1953,27.2168,27.1953,27.2114,5700.0
2010-01-11 13:55:00,50.48,50.48,50.46,50.48,1100.0,27.206,27.206,27.1953,27.206,1100.0
2010-01-11 14:00:00,50.48,50.49,50.42,50.48,6400.0,27.206,27.2114,27.1737,27.206,6400.0
2010-01-11 14:05:00,50.46,50.46,50.42,50.45,2000.0,27.1953,27.1953,27.1737,27.1899,2000.0
2010-01-11 14:10:00,50.44,50.5,50.44,50.48,6700.0,27.1845,27.2168,27.1845,27.206,6700.0
2010-01-11 14:15:00,50.48,50.55,50.48,50.53,8800.0,27.206,27.2438,27.206,27.233,8800.0
2010-01-11 14:20:00,50.53,50.57,50.5,50.53,1700.0,27.233,27.2545,27.2168,27.233,1700.0
2010-01-11 14:25:00,50.5,50.53,50.48,50.49,2300.0,27.2168,27.233,27.206,27.2114,2300.0
2010-01-11 14:30:00,50.46,50.52,50.42,50.5,4100.0,27.1953,27.2276,27.1737,27.2168,4100.0
2010-01-11 14:35:00,50.5,50.5,50.48,50.5,2700.0,27.2168,27.2168,27.206,27.2168,2700.0
2010-01-11 14:40:00,50.5,50.54,50.46,50.46,3100.0,27.2168,27.2384,27.1953,27.1953,3100.0
2010-01-11 14:45:00,50.45,50.47,50.43,50.47,2000.0,27.1899,27.2006,27.1791,27.2006,2000.0
2010-01-11 14:50:00,50.45,50.53,50.45,50.5,3700.0,27.1899,27.233,27.1899,27.2168,3700.0
2010-01-11 14:55:00,50.53,50.57,50.53,50.56,1900.0,27.233,27.2545,27.233,27.2491,1900.0
2010-01-11 15:00:00,50.56,50.6,50.55,50.58,3300.0,27.2491,27.2707,27.2438,27.2599,3300.0
2010-01-11 15:05:00,50.56,50.6,50.56,50.59,4100.0,27.2491,27.2707,27.2491,27.2653,4100.0
2010-01-11 15:10:00,50.59,50.61,50.56,50.56,2800.0,27.2653,27.2761,27.2491,27.2491,2800.0
2010-01-11 15:15:00,50.59,50.62,50.57,50.59,12000.0,27.2653,27.2815,27.2545,27.2653,12000.0
2010-01-11 15:20:00,50.58,50.64,50.55,50.63,14100.0,27.2599,27.2923,27.2438,27.2869,14100.0
2010-01-11 15:25:00,50.63,50.67,50.62,50.62,2800.0,27.2869,27.3084,27.2815,27.2815,2800.0
2010-01-11 15:30:00,50.62,50.67,50.62,50.67,5500.0,27.2815,27.3084,27.2815,27.3084,5500.0
2010-01-11 15:35:00,50.66,50.67,50.56,50.6,8300.0,27.303,27.3084,27.2491,27.2707,8300.0
2010-01-11 15:40:00,50.57,50.62,50.56,50.61,35000.0,27.2545,27.2815,27.2491,27.2761,35000.0
2010-01-11 15:45:00,50.59,50.61,50.49,50.54,19100.0,27.2653,27.2761,27.2114,27.2384,19100.0
2010-01-11 15:50:00,50.53,50.65,50.51,50.65,9500.0,27.233,27.2977,27.2222,27.2977,9500.0
2010-01-11 15:55:00,50.64,50.69,50.54,50.55,87200.0,27.2923,27.3192,27.2384,27.2438,87200.0
2010-01-12 09:30:00,50.14,50.5,50.14,50.45,16300.0,27.0228,27.2168,27.0228,27.1899,16300.0
2010-01-12 09:35:00,50.47,50.5,50.3,50.34,15400.0,27.2006,27.2168,27.109,27.1306,15400.0
2010-01-12 09:40:00,50.44,50.44,50.28,50.28,3400.0,27.1845,27.1845,27.0982,27.0982,3400.0
2010-01-12 09:45:00,50.27,50.31,50.24,50.26,7300.0,27.0929,27.1144,27.0767,27.0875,7300.0
2010-01-12 09:50:00,50.26,50.31,50.11,50.11,14600.0,27.0875,27.1144,27.0066,27.0066,14600.0
2010-01-12 09:55:00,50.11,50.12,49.95,50.0,17600.0,27.0066,27.012,26.9204,26.9473,17600.0
2010-01-12 10:00:00,50.0,50.04,49.85,49.88,17300.0,26.9473,26.9689,26.8665,26.8827,17300.0
2010-01-12 10:05:00,49.96,50.08,49.75,49.75,12200.0,26.9258,26.9905,26.8126,26.8126,12200.0
2010-01-12 10:10:00,49.75,49.93,49.74,49.86,10900.0,26.8126,26.9096,26.8072,26.8719,10900.0
2010-01-12 10:15:00,49.89,49.9,49.77,49.77,6200.0,26.8881,26.8934,26.8234,26.8234,6200.0
2010-01-12 10:20:00,49.77,49.79,49.69,49.71,7800.0,26.8234,26.8342,26.7803,26.791,7800.0
2010-01-12 10:25:00,49.67,49.86,49.66,49.86,3000.0,26.7695,26.8719,26.7641,26.8719,3000.0
2010-01-12 10:30:00,49.87,50.05,49.87,50.01,15500.0,26.8773,26.9743,26.8773,26.9527,15500.0
2010-01-12 10:35:00,50.03,50.04,49.89,49.89,9300.0,26.9635,26.9689,26.8881,26.8881,9300.0
2010-01-12 10:40:00,49.89,49.91,49.81,49.87,4400.0,26.8881,26.8988,26.8449,26.8773,4400.0
2010-01-12 10:45:00,49.81,49.89,49.81,49.89,3400.0,26.8449,26.8881,26.8449,26.8881,3400.0
2010-01-12 10:50:00,49.9,49.96,49.88,49.88,5200.0,26.8934,26.9258,26.8827,26.8827,5200.0
2010-01-12 10:55:00,49.88,49.97,49.85,49.86,9000.0,26.8827,26.9312,26.8665,26.8719,9000.0
2010-01-12 11:00:00,49.85,49.88,49.75,49.77,19400.0,26.8665,26.8827,26.8126,26.8234,19400.0
2010-01-12 11:05:00,49.78,49.89,49.78,49.88,13000.0,26.8288,26.8881,26.8288,26.8827,13000.0
2010-01-12 11:10:00,49.89,49.9,49.84,49.85,11100.0,26.8881,26.8934,26.8611,26.8665,11100.0
2010-01-12 11:15:00,49.86,50.01,49.86,50.01,8100.0,26.8719,26.9527,26.8719,26.9527,8100.0
2010-01-12 11:20:00,50.03,50.06,50.01,50.01,7000.0,26.9635,26.9797,26.9527,26.9527,7000.0
2010-01-12 11:25:00,50.01,50.08,50.01,50.03,5900.0,26.9527,26.9905,26.9527,26.9635,5900.0
2010-01-12 11:30:00,50.04,50.04,49.9,50.01,13200.0,26.9689,26.9689,26.8934,26.9527,13200.0
2010-01-12 11:35:00,50.0,50.09,50.0,50.09,17900.0,26.9473,26.9958,26.9473,26.9958,17900.0
2010-01-12 11:40:00,50.11,50.15,50.07,50.08,3000.0,27.0066,27.0282,26.9851,26.9905,3000.0
2010-01-12 11:45:00,50.08,50.15,50.06,50.14,12400.0,26.9905,27.0282,26.9797,27.0228,12400.0
2010-01-12 11:50:00,50.15,50.15,50.11,50.13,4100.0,27.0282,27.0282,27.0066,27.0174,4100.0
2010-01-12 11:55:00,50.14,50.21,50.13,50.17,9000.0,27.0228,27.0605,27.0174,27.039,9000.0
2010-01-12 12:00:00,50.18,50.19,50.14,50.14,8400.0,27.0443,27.0497,27.0228,27.0228,8400.0
2010-01-12 12:05:00,50.13,50.13,50.08,50.08,14200.0,27.0174,27.0174,26.9905,26.9905,14200.0
2010-01-12 12:10:00,50.08,50.08,50.03,50.04,5900.0,26.9905,26.9905,26.9635,26.9689,5900.0
2010-01-12 12:15:00,50.03,50.03,49.92,49.94,3900.0,26.9635,26.9635,26.9042,26.915,3900.0
2010-01-12 12:20:00,49.96,49.96,49.85,49.85,2400.0,26.9258,26.9258,26.8665,26.8665,2400.0
2010-01-12 12:25:00,49.82,49.86,49.77,49.77,4100.0,26.8503,26.8719,26.8234,26.8234,4100.0
2010-01-12 12:30:00,49.77,49.85,49.74,49.81,16700.0,26.8234,26.8665,26.8072,26.8449,16700.0
2010-01-12 12:35:00,49.81,49.94,49.79,49.93,13700.0,26.8449,26.915,26.8342,26.9096,13700.0
2010-01-12 12:40:00,49.88,49.88,49.79,49.79,12600.0,26.8827,26.8827,26.8342,26.8342,12600.0
2010-01-12 12:45:00,49.81,49.84,49.64,49.68,11300.0,26.8449,26.8611,26.7533,26.7749,11300.0
2010-01-12 12:50:00,49.69,49.77,49.67,49.77,4100.0,26.7803,26.8234,26.7695,26.8234,4100.0
2010-01-12 12:55:00,49.75,49.75,49.68,49.75,4200.0,26.8126,26.8126,26.7749,26.8126,4200.0
2010-01-12 13:00:00,49.75,49.82,49.67,49.69,19400.0,26.8126,26.8503,26.7695,26.7803,19400.0
2010-01-12 13:05:00,49.67,49.69,49.59,49.63,6000.0,26.7695,26.7803,26.7264,26.7479,6000.0
2010-01-12 13:10:00,49.63,49.7,49.62,49.7,6400.0,26.7479,26.7857,26.7425,26.7857,6400.0
2010-01-12 13:15:00,49.7,49.7,49.65,49.66,4900.0,26.7857,26.7857,26.7587,26.7641,4900.0
2010-01-12 13:20:00,49.69,49.69,49.5,49.5,10500.0,26.7803,26.7803,26.6779,26.6779,10500.0
2010-01-12 13:25:00,49.5,49.52,49.42,49.52,4700.0,26.6779,26.6886,26.6347,26.6886,4700.0
2010-01-12 13:30:00,49.55,49.6,49.55,49.59,6100.0,26.7048,26.7318,26.7048,26.7264,6100.0
2010-01-12 13:35:00,49.62,49.62,49.55,49.56,7300.0,26.7425,26.7425,26.7048,26.7102,7300.0
2010-01-12 13:40:00,49.56,49.56,49.52,49.52,1000.0,26.7102,26.7102,26.6886,26.6886,1000.0
2010-01-12 13:45:00,49.49,49.74,49.49,49.73,7100.0,26.6725,26.8072,26.6725,26.8018,7100.0
2010-01-12 13:50:00,49.72,49.75,49.69,49.75,6800.0,26.7964,26.8126,26.7803,26.8126,6800.0
2010-01-12 13:55:00,49.74,49.74,49.69,49.71,2700.0,26.8072,26.8072,26.7803,26.791,2700.0
2010-01-12 14:00:00,49.69,49.76,49.69,49.75,6100.0,26.7803,26.818,26.7803,26.8126,6100.0
2010-01-12 14:05:00,49.74,49.74,49.61,49.62,5500.0,26.8072,26.8072,26.7371,26.7425,5500.0
2010-01-12 14:10:00,49.62,49.65,49.61,49.62,4300.0,26.7425,26.7587,26.7371,26.7425,4300.0
2010-01-12 14:15:00,49.61,49.62,49.6,49.62,3900.0,26.7371,26.7425,26.7318,26.7425,3900.0
2010-01-12 14:20:00,49.61,49.62,49.6,49.62,10200.0,26.7371,26.7425,26.7318,26.7425,10200.0
2010-01-12 14:25:00,49.62,49.73,49.6,49.73,5900.0,26.7425,26.8018,26.7318,26.8018,5900.0
2010-01-12 14:30:00,49.73,49.74,49.69,49.74,2800.0,26.8018,26.8072,26.7803,26.8072,2800.0
2010-01-12 14:35:00,49.72,49.76,49.71,49.75,2900.0,26.7964,26.818,26.791,26.8126,2900.0
2010-01-12 14:40:00,49.75,49.79,49.69,49.78,6200.0,26.8126,26.8342,26.7803,26.8288,6200.0
2010-01-12 14:45:00,49.76,49.95,49.76,49.94,4900.0,26.818,26.9204,26.818,26.915,4900.0
2010-01-12 14:50:00,49.94,50.02,49.94,49.99,5200.0,26.915,26.9581,26.915,26.9419,5200.0
2010-01-12 14:55:00,49.99,50.12,49.99,50.09,6600.0,26.9419,27.012,26.9419,26.9958,6600.0
2010-01-12 15:00:00,50.06,50.12,50.03,50.04,10100.0,26.9797,27.012,26.9635,26.9689,10100.0
2010-01-12 15:05:00,50.04,50.1,50.03,50.05,14800.0,26.9689,27.0012,26.9635,26.9743,14800.0
2010-01-12 15:10:00,50.05,50.15,50.05,50.09,6800.0,26.9743,27.0282,26.9743,26.9958,6800.0
2010-01-12 15:15:00,50.07,50.13,50.04,50.13,6900.0,26.9851,27.0174,26.9689,27.0174,6900.0
2010-01-12 15:20:00,50.11,50.12,50.0,50.03,19200.0,27.0066,27.012,26.9473,26.9635,19200.0
2010-01-12 15:25:00,50.04,50.12,50.04,50.12,6700.0,26.9689,27.012,26.9689,27.012,6700.0
2010-01-12 15:30:00,50.09,50.15,50.06,50.1,16500.0,26.9958,27.0282,26.9797,27.0012,16500.0
2010-01-12 15:35:00,50.11,50.17,49.92,49.92,18800.0,27.0066,27.039,26.9042,26.9042,18800.0
2010-01-12 15:40:00,49.92,49.97,49.86,49.86,12200.0,26.9042,26.9312,26.8719,26.8719,12200.0
2010-01-12 15:45:00,49.89,50.0,49.85,49.86,19600.0,26.8881,26.9473,26.8665,26.8719,19600.0
2010-01-12 15:50:00,49.87,50.0,49.84,49.86,23400.0,26.8773,26.9473,26.8611,26.8719,23400.0
2010-01-12 15:55:00,49.85,50.03,49.85,49.97,63200.0,26.8665,26.9635,26.8665,26.9312,63200.0
2010-01-13 09:30:00,50.0,50.09,49.94,50.04,9000.0,26.9473,26.9958,26.915,26.9689,9000.0
2010-01-13 09:35:00,50.05,50.24,50.02,50.15,17700.0,26.9743,27.0767,26.9581,27.0282,17700.0
2010-01-13 09:40:00,50.16,50.19,50.02,50.03,6200.0,27.0336,27.0497,26.9581,26.9635,6200.0
2010-01-13 09:45:00,50.01,50.01,49.92,49.96,4500.0,26.9527,26.9527,26.9042,26.9258,4500.0
2010-01-13 09:50:00,49.97,50.1,49.97,50.03,5100.0,26.9312,27.0012,26.9312,26.9635,5100.0
2010-01-13 09:55:00,50.03,50.04,49.9,49.9,3300.0,26.9635,26.9689,26.8934,26.8934,3300.0
2010-01-13 10:00:00,49.91,50.0,49.88,49.98,3400.0,26.8988,26.9473,26.8827,26.9366,3400.0
2010-01-13 10:05:00,49.98,49.99,49.85,49.9,2900.0,26.9366,26.9419,26.8665,26.8934,2900.0
2010-01-13 10:10:00,49.83,49.95,49.83,49.95,3600.0,26.8557,26.9204,26.8557,26.9204,3600.0
2010-01-13 10:15:00,50.0,50.03,49.93,49.99,6500.0,26.9473,26.9635,26.9096,26.9419,6500.0
2010-01-13 10:20:00,49.99,49.99,49.92,49.94,2600.0,26.9419,26.9419,26.9042,26.915,2600.0
2010-01-13 10:25:00,50.0,50.0,49.9,49.94,1900.0,26.9473,26.9473,26.8934,26.915,1900.0
2010-01-13 10:30:00,49.9,49.98,49.9,49.98,3700.0,26.8934,26.9366,26.8934,26.9366,3700.0
2010-01-13 10:35:00,49.98,50.0,49.94,49.94,2000.0,26.9366,26.9473,26.915,26.915,2000.0
2010-01-13 10:40:00,49.94,50.0,49.94,49.99,2300.0,26.915,26.9473,26.915,26.9419,2300.0
2010-01-13 10:45:00,49.99,50.0,49.93,50.0,5400.0,26.9419,26.9473,26.9096,26.9473,5400.0
2010-01-13 10:50:00,49.99,50.02,49.97,49.99,11100.0,26.9419,26.9581,26.9312,26.9419,11100.0
2010-01-13 10:55:00,49.99,50.03,49.9,50.0,7000.0,26.9419,26.9635,26.8934,26.9473,7000.0
2010-01-13 11:00:00,50.0,50.05,49.98,50.0,7000.0,26.9473,26.9743,26.9366,26.9473,7000.0
2010-01-13 11:05:00,50.0,50.05,50.0,50.05,9900.0,26.9473,26.9743,26.9473,26.9743,9900.0
2010-01-13 11:10:00,50.11,50.18,50.07,50.15,4100.0,27.0066,27.0443,26.9851,27.0282,4100.0
2010-01-13 11:15:00,50.16,50.24,50.09,50.1,36000.0,27.0336,27.0767,26.9958,27.0012,36000.0
2010-01-13 11:20:00,50.1,50.2,50.04,50.2,20300.0,27.0012,27.0551,26.9689,27.0551,20300.0
2010-01-13 11:25:00,50.2,50.25,50.13,50.19,10600.0,27.0551,27.0821,27.0174,27.0497,10600.0
2010-01-13 11:30:00,50.16,50.17,50.06,50.12,5900.0,27.0336,27.039,26.9797,27.012,5900.0
2010-01-13 11:35:00,50.11,50.15,50.07,50.09,9900.0,27.0066,27.0282,26.9851,26.9958,9900.0
2010-01-13 11:40:00,50.09,50.1,50.0,50.0,5900.0,26.9958,27.0012,26.9473,26.9473,5900.0
2010-01-13 11:45:00,50.0,50.02,49.91,50.02,7200.0,26.9473,26.9581,26.8988,26.9581,7200.0
2010-01-13 11:50:00,50.03,50.11,50.03,50.09,6300.0,26.9635,27.0066,26.9635,26.9958,6300.0
2010-01-13 11:55:00,50.06,50.17,50.05,50.12,5700.0,26.9797,27.039,26.9743,27.012,5700.0
2010-01-13 12:00:00,50.09,50.25,50.09,50.22,6100.0,26.9958,27.0821,26.9958,27.0659,6100.0
2010-01-13 12:05:00,50.21,50.21,50.08,50.08,1700.0,27.0605,27.0605,26.9905,26.9905,1700.0
2010-01-13 12:10:00,50.04,50.09,49.93,50.06,7200.0,26.9689,26.9958,26.9096,26.9797,7200.0
2010-01-13 12:15:00,50.07,50.15,50.01,50.15,5800.0,26.9851,27.0282,26.9527,27.0282,5800.0
2010-01-13 12:20:00,50.15,50.15,50.1,50.14,5700.0,27.0282,27.0282,27.0012,27.0228,5700.0
2010-01-13 12:25:00,50.14,50.2,50.14,50.2,4600.0,27.0228,27.0551,27.0228,27.0551,4600.0
2010-01-13 12:30:00,50.2,50.2,50.09,50.1,5300.0,27.0551,27.0551,26.9958,27.0012,5300.0
2010-01-13 12:35:00,50.07,50.15,50.03,50.06,4900.0,26.9851,27.0282,26.9635,26.9797,4900.0
2010-01-13 12:40:00,50.04,50.15,50.04,50.06,6700.0,26.9689,27.0282,26.9689,26.9797,6700.0
2010-01-13 12:45:00,50.04,50.05,49.94,49.97,18200.0,26.9689,26.9743,26.915,26.9312,18200.0
2010-01-13 12:50:00,49.97,50.04,49.96,50.01,5800.0,26.9312,26.9689,26.9258,26.9527,5800.0
2010-01-13 12:55:00,50.0,50.05,50.0,50.01,6300.0,26.9473,26.9743,26.9473,26.9527,6300.0
2010-01-13 13:00:00,49.98,50.01,49.87,49.89,4800.0,26.9366,26.9527,26.8773,26.8881,4800.0
2010-01-13 13:05:00,49.9,49.99,49.9,49.91,11300.0,26.8934,26.9419,26.8934,26.8988,11300.0
2010-01-13 13:10:00,49.91,49.95,49.87,49.9,10100.0,26.8988,26.9204,26.8773,26.8934,10100.0
2010-01-13 13:15:00,49.89,49.9,49.82,49.84,4600.0,26.8881,26.8934,26.8503,26.8611,4600.0
2010-01-13 13:20:00,49.83,49.85,49.76,49.8,6500.0,26.8557,26.8665,26.818,26.8395,6500.0
2010-01-13 13:25:00,49.81,49.95,49.81,49.94,5600.0,26.8449,26.9204,26.8449,26.915,5600.0
2010-01-13 13:30:00,49.94,49.96,49.85,49.9,10600.0,26.915,26.9258,26.8665,26.8934,10600.0
2010-01-13 13:35:00,49.92,49.94,49.88,49.92,6500.0,26.9042,26.915,26.8827,26.9042,6500.0
2010-01-13 13:40:00,49.92,49.95,49.86,49.87,7100.0,26.9042,26.9204,26.8719,26.8773,7100.0
2010-01-13 13:45:00,49.86,49.93,49.86,49.88,6200.0,26.8719,26.9096,26.8719,26.8827,6200.0
2010-01-13 13:50:00,49.86,49.91,49.8,49.88,6100.0,26.8719,26.8988,26.8395,26.8827,6100.0
2010-01-13 13:55:00,49.86,49.87,49.75,49.81,8400.0,26.8719,26.8773,26.8126,26.8449,8400.0
2010-01-13 14:00:00,49.8,49.86,49.76,49.8,9600.0,26.8395,26.8719,26.818,26.8395,9600.0
2010-01-13 14:05:00,49.83,49.86,49.79,49.8,6700.0,26.8557,26.8719,26.8342,26.8395,6700.0
2010-01-13 14:10:00,49.79,49.85,49.75,49.76,16600.0,26.8342,26.8665,26.8126,26.818,16600.0
2010-01-13 14:15:00,49.77,49.82,49.76,49.8,12600.0,26.8234,26.8503,26.818,26.8395,12600.0
2010-01-13 14:20:00,49.8,49.87,49.78,49.87,9500.0,26.8395,26.8773,26.8288,26.8773,9500.0
2010-01-13 14:25:00,49.88,49.89,49.85,49.86,6800.0,26.8827,26.8881,26.8665,26.8719,6800.0
2010-01-13 14:30:00,49.86,49.95,49.86,49.92,6900.0,26.8719,26.9204,26.8719,26.9042,6900.0
2010-01-13 14:35:00,49.92,49.97,49.9,49.92,10700.0,26.9042,26.9312,26.8934,26.9042,10700.0
2010-01-13 14:40:00,49.92,49.96,49.91,49.96,4500.0,26.9042,26.9258,26.8988,26.9258,4500.0
2010-01-13 14:45:00,49.96,50.01,49.91,50.01,10500.0,26.9258,26.9527,26.8988,26.9527,10500.0
2010-01-13 14:50:00,50.01,50.01,49.93,49.96,6800.0,26.9527,26.9527,26.9096,26.9258,6800.0
2010-01-13 14:55:00,49.97,50.02,49.95,50.02,5200.0,26.9312,26.9581,26.9204,26.9581,5200.0
2010-01-13 15:00:00,50.02,50.1,50.02,50.1,6100.0,26.9581,27.0012,26.9581,27.0012,6100.0
2010-01-13 15:05:00,50.09,50.1,50.04,50.09,6800.0,26.9958,27.0012,26.9689,26.9958,6800.0
2010-01-13 15:10:00,50.08,50.09,50.02,50.09,3700.0,26.9905,26.9958,26.9581,26.9958,3700.0
2010-01-13 15:15:00,50.08,50.08,50.0,50.03,6100.0,26.9905,26.9905,26.9473,26.9635,6100.0
2010-01-13 15:20:00,49.99,50.03,49.97,50.03,4600.0,26.9419,26.9635,26.9312,26.9635,4600.0
2010-01-13 15:25:00,50.04,50.19,50.04,50.12,12600.0,26.9689,27.0497,26.9689,27.012,12600.0
2010-01-13 15:30:00,50.15,50.2,50.11,50.17,10400.0,27.0282,27.0551,27.0066,27.039,10400.0
2010-01-13 15:35:00,50.17,50.31,50.17,50.31,8300.0,27.039,27.1144,27.039,27.1144,8300.0
2010-01-13 15:40:00,50.29,50.33,50.22,50.33,9100.0,27.1036,27.1252,27.0659,27.1252,9100.0
2010-01-13 15:45:00,50.33,50.45,50.32,50.43,12600.0,27.1252,27.1899,27.1198,27.1791,12600.0
2010-01-13 15:50:00,50.43,50.47,50.34,50.46,27400.0,27.1791,27.2006,27.1306,27.1953,27400.0
2010-01-13 15:55:00,50.46,50.46,50.24,50.25,100400.0,27.1953,27.1953,27.0767,27.0821,100400.0
2010-01-14 09:30:00,49.99,49.99,49.73,49.81,4700.0,26.9419,26.9419,26.8018,26.8449,4700.0
2010-01-14 09:35:00,49.78,50.03,49.78,50.03,3600.0,26.8288,26.9635,26.8288,26.9635,3600.0
2010-01-14 09:40:00,50.03,50.08,50.02,50.05,4400.0,26.9635,26.9905,26.9581,26.9743,4400.0
2010-01-14 09:45:00,50.04,50.12,49.98,50.11,1900.0,26.9689,27.012,26.9366,27.0066,1900.0
2010-01-14 09:50:00,50.1,50.1,50.0,50.03,2200.0,27.0012,27.0012,26.9473,26.9635,2200.0
2010-01-14 09:55:00,50.0,50.0,49.92,49.95,3500.0,26.9473,26.9473,26.9042,26.9204,3500.0
2010-01-14 10:00:00,49.95,50.04,49.9,49.99,6600.0,26.9204,26.9689,26.8934,26.9419,6600.0
2010-01-14 10:05:00,49.99,50.15,49.95,50.13,6100.0,26.9419,27.0282,26.9204,27.0174,6100.0
2010-01-14 10:10:00,50.15,50.2,50.02,50.12,15000.0,27.0282,27.0551,26.9581,27.012,15000.0
2010-01-14 10:15:00,50.12,50.13,49.95,49.95,4100.0,27.012,27.0174,26.9204,26.9204,4100.0
2010-01-14 10:20:00,49.98,50.11,49.98,50.05,3700.0,26.9366,27.0066,26.9366,26.9743,3700.0
2010-01-14 10:25:00,50.01,50.17,50.0,50.13,3200.0,26.9527,27.039,26.9473,27.0174,3200.0
2010-01-14 10:30:00,50.11,50.13,50.07,50.08,3900.0,27.0066,27.0174,26.9851,26.9905,3900.0
2010-01-14 10:35:00,50.08,50.08,50.0,50.06,6600.0,26.9905,26.9905,26.9473,26.9797,6600.0
2010-01-14 10:40:00,50.05,50.17,50.05,50.09,5000.0,26.9743,27.039,26.9743,26.9958,5000.0
2010-01-14 10:45:00,50.06,50.06,49.98,49.99,3600.0,26.9797,26.9797,26.9366,26.9419,3600.0
2010-01-14 10:50:00,49.96,50.01,49.95,50.01,7800.0,26.9258,26.9527,26.9204,26.9527,7800.0
2010-01-14 10:55:00,49.96,49.98,49.9,49.98,2300.0,26.9258,26.9366,26.8934,26.9366,2300.0
2010-01-14 11:00:00,49.96,50.15,49.95,50.15,11900.0,26.9258,27.0282,26.9204,27.0282,11900.0
2010-01-14 11:05:00,50.15,50.18,50.1,50.18,5200.0,27.0282,27.0443,27.0012,27.0443,5200.0
2010-01-14 11:10:00,50.16,50.16,50.07,50.13,23700.0,27.0336,27.0336,26.9851,27.0174,23700.0
2010-01-14 11:15:00,50.13,50.27,50.1,50.24,19100.0,27.0174,27.0929,27.0012,27.0767,19100.0
2010-01-14 11:20:00,50.24,50.32,50.21,50.25,9600.0,27.0767,27.1198,27.0605,27.0821,9600.0
2010-01-14 11:25:00,50.24,50.28,50.21,50.27,1800.0,27.0767,27.0982,27.0605,27.0929,1800.0
2010-01-14 11:30:00,50.28,50.35,50.25,50.35,5500.0,27.0982,27.136,27.0821,27.136,5500.0
2010-01-14 11:35:00,50.38,50.39,50.32,50.32,1300.0,27.1521,27.1575,27.1198,27.1198,1300.0
2010-01-14 11:40:00,50.31,50.31,50.22,50.23,5900.0,27.1144,27.1144,27.0659,27.0713,5900.0
2010-01-14 11:45:00,50.24,50.24,50.15,50.19,5200.0,27.0767,27.0767,27.0282,27.0497,5200.0
2010-01-14 11:50:00,50.19,50.23,50.18,50.22,2600.0,27.0497,27.0713,27.0443,27.0659,2600.0
2010-01-14 11:55:00,50.22,50.23,50.2,50.23,1000.0,27.0659,27.0713,27.0551,27.0713,1000.0
2010-01-14 12:00:00,50.22,50.26,50.21,50.23,4500.0,27.0659,27.0875,27.0605,27.0713,4500.0
2010-01-14 12:05:00,50.19,50.21,50.12,50.12,4000.0,27.0497,27.0605,27.012,27.012,4000.0
2010-01-14 12:10:00,50.13,50.14,50.13,50.13,1800.0,27.0174,27.0228,27.0174,27.0174,1800.0
2010-01-14 12:15:00,50.13,50.13,50.09,50.09,1900.0,27.0174,27.0174,26.9958,26.9958,1900.0
2010-01-14 12:20:00,50.05,50.07,50.03,50.03,1600.0,26.9743,26.9851,26.9635,26.9635,1600.0
2010-01-14 12:25:00,50.06,50.06,50.03,50.03,15600.0,26.9797,26.9797,26.9635,26.9635,15600.0
2010-01-14 12:30:00,50.03,50.14,50.03,50.11,4200.0,26.9635,27.0228,26.9635,27.0066,4200.0
2010-01-14 12:35:00,50.11,50.13,50.1,50.11,2200.0,27.0066,27.0174,27.0012,27.0066,2200.0
2010-01-14 12:40:00,50.13,50.13,50.06,50.12,4500.0,27.0174,27.0174,26.9797,27.012,4500.0
2010-01-14 12:45:00,50.12,50.12,50.06,50.06,4500.0,27.012,27.012,26.9797,26.9797,4500.0
2010-01-14 12:50:00,50.03,50.06,50.02,50.04,2800.0,26.9635,26.9797,26.9581,26.9689,2800.0
2010-01-14 12:55:00,50.03,50.05,50.03,50.05,2700.0,26.9635,26.9743,26.9635,26.9743,2700.0
2010-01-14 13:00:00,50.06,50.07,50.04,50.07,1700.0,26.9797,26.9851,26.9689,26.9851,1700.0
2010-01-14 13:05:00,50.08,50.18,50.08,50.17,3600.0,26.9905,27.0443,26.9905,27.039,3600.0
2010-01-14 13:10:00,50.14,50.15,50.12,50.12,1200.0,27.0228,27.0282,27.012,27.012,1200.0
2010-01-14 13:15:00,50.12,50.13,50.08,50.08,1500.0,27.012,27.0174,26.9905,26.9905,1500.0
2010-01-14 13:20:00,50.08,50.08,50.02,50.05,2700.0,26.9905,26.9905,26.9581,26.9743,2700.0
2010-01-14 13:25:00,50.06,50.07,50.06,50.07,1400.0,26.9797,26.9851,26.9797,26.9851,1400.0
2010-01-14 13:30:00,50.1,50.14,50.09,50.14,1300.0,27.0012,27.0228,26.9958,27.0228,1300.0
2010-01-14 13:35:00,50.16,50.18,50.13,50.13,2800.0,27.0336,27.0443,27.0174,27.0174,2800.0
2010-01-14 13:40:00,50.11,50.11,50.03,50.06,3300.0,27.0066,27.0066,26.9635,26.9797,3300.0
2010-01-14 13:45:00,50.03,50.11,50.03,50.07,12400.0,26.9635,27.0066,26.9635,26.9851,12400.0
2010-01-14 13:50:00,50.08,50.2,50.05,50.2,24800.0,26.9905,27.0551,26.9743,27.0551,24800.0
2010-01-14 13:55:00,50.2,50.36,50.19,50.35,18900.0,27.0551,27.1414,27.0497,27.136,18900.0
2010-01-14 14:00:00,50.36,50.45,50.25,50.44,39900.0,27.1414,27.1899,27.0821,27.1845,39900.0
2010-01-14 14:05:00,50.46,50.49,50.41,50.49,4600.0,27.1953,27.2114,27.1683,27.2114,4600.0
2010-01-14 14:10:00,50.48,50.49,50.3,50.43,8900.0,27.206,27.2114,27.109,27.1791,8900.0
2010-01-14 14:15:00,50.42,50.42,50.28,50.31,4200.0,27.1737,27.1737,27.0982,27.1144,4200.0
2010-01-14 14:20:00,50.32,50.39,50.31,50.39,7200.0,27.1198,27.1575,27.1144,27.1575,7200.0
2010-01-14 14:25:00,50.35,50.45,50.31,50.44,4600.0,27.136,27.1899,27.1144,27.1845,4600.0
2010-01-14 14:30:00,50.45,50.49,50.45,50.48,5900.0,27.1899,27.2114,27.1899,27.206,5900.0
2010-01-14 14:35:00,50.48,50.5,50.47,50.47,15800.0,27.206,27.2168,27.2006,27.2006,15800.0
2010-01-14 14:40:00,50.48,50.5,50.45,50.5,6300.0,27.206,27.2168,27.1899,27.2168,6300.0
2010-01-14 14:45:00,50.49,50.5,50.45,50.5,10900.0,27.2114,27.2168,27.1899,27.2168,10900.0
2010-01-14 14:50:00,50.5,50.5,50.44,50.5,15400.0,27.2168,27.2168,27.1845,27.2168,15400.0
2010-01-14 14:55:00,50.5,50.5,50.45,50.45,11300.0,27.2168,27.2168,27.1899,27.1899,11300.0
2010-01-14 15:00:00,50.42,50.58,50.42,50.57,12900.0,27.1737,27.2599,27.1737,27.2545,12900.0
2010-01-14 15:05:00,50.6,50.63,50.51,50.62,30800.0,27.2707,27.2869,27.2222,27.2815,30800.0
2010-01-14 15:10:00,50.62,50.65,50.57,50.63,14300.0,27.2815,27.2977,27.2545,27.2869,14300.0
2010-01-14 15:15:00,50.62,50.73,50.59,50.69,27000.0,27.2815,27.3408,27.2653,27.3192,27000.0
2010-01-14 15:20:00,50.69,50.73,50.67,50.72,17600.0,27.3192,27.3408,27.3084,27.3354,17600.0
2010-01-14 15:25:00,50.72,50.72,50.63,50.69,23400.0,27.3354,27.3354,27.2869,27.3192,23400.0
2010-01-14 15:30:00,50.69,50.73,50.68,50.7,18000.0,27.3192,27.3408,27.3138,27.3246,18000.0
2010-01-14 15:35:00,50.68,50.74,50.6,50.71,21400.0,27.3138,27.3462,27.2707,27.33,21400.0
2010-01-14 15:40:00,50.72,50.8,50.71,50.79,19900.0,27.3354,27.3785,27.33,27.3731,19900.0
2010-01-14 15:45:00,50.77,50.84,50.75,50.75,31800.0,27.3623,27.4001,27.3515,27.3515,31800.0
2010-01-14 15:50:00,50.74,50.79,50.66,50.74,35300.0,27.3462,27.3731,27.303,27.3462,35300.0
2010-01-14 15:55:00,50.74,50.74,50.54,50.54,134100.0,27.3462,27.3462,27.2384,27.2384,134100.0
2010-01-15 09:30:00,50.43,50.5,50.38,50.49,4300.0,27.1791,27.2168,27.1521,27.2114,4300.0
2010-01-15 09:35:00,50.46,50.49,50.28,50.28,8600.0,27.1953,27.2114,27.0982,27.0982,8600.0
2010-01-15 09:40:00,50.3,50.47,50.3,50.41,7400.0,27.109,27.2006,27.109,27.1683,7400.0
2010-01-15 09:45:00,50.43,50.46,50.26,50.3,32100.0,27.1791,27.1953,27.0875,27.109,32100.0
2010-01-15 09:50:00,50.31,50.39,50.14,50.14,45800.0,27.1144,27.1575,27.0228,27.0228,45800.0
2010-01-15 09:55:00,50.13,50.14,50.0,50.02,12900.0,27.0174,27.0228,26.9473,26.9581,12900.0
2010-01-15 10:00:00,50.03,50.15,50.02,50.11,7200.0,26.9635,27.0282,26.9581,27.0066,7200.0
2010-01-15 10:05:00,50.11,50.13,50.01,50.06,10600.0,27.0066,27.0174,26.9527,26.9797,10600.0
2010-01-15 10:10:00,50.05,50.08,49.95,50.05,11100.0,26.9743,26.9905,26.9204,26.9743,11100.0
2010-01-15 10:15:00,50.04,50.07,49.91,49.94,11500.0,26.9689,26.9851,26.8988,26.915,11500.0
2010-01-15 10:20:00,49.92,49.92,49.86,49.87,6600.0,26.9042,26.9042,26.8719,26.8773,6600.0
2010-01-15 10:25:00,49.89,49.91,49.76,49.86,14000.0,26.8881,26.8988,26.818,26.8719,14000.0
2010-01-15 10:30:00,49.85,50.0,49.79,49.99,17200.0,26.8665,26.9473,26.8342,26.9419,17200.0
2010-01-15 10:35:00,49.99,50.01,49.76,49.76,15400.0,26.9419,26.9527,26.818,26.818,15400.0
2010-01-15 10:40:00,49.76,49.79,49.67,49.78,10700.0,26.818,26.8342,26.7695,26.8288,10700.0
2010-01-15 10:45:00,49.76,49.76,49.63,49.68,63400.0,26.818,26.818,26.7479,26.7749,63400.0
2010-01-15 10:50:00,49.66,49.81,49.65,49.78,9600.0,26.7641,26.8449,26.7587,26.8288,9600.0
2010-01-15 10:55:00,49.76,49.8,49.7,49.8,7400.0,26.818,26.8395,26.7857,26.8395,7400.0
2010-01-15 11:00:00,49.79,49.91,49.7,49.87,64600.0,26.8342,26.8988,26.7857,26.8773,64600.0
2010-01-15 11:05:00,49.87,49.93,49.82,49.83,9000.0,26.8773,26.9096,26.8503,26.8557,9000.0
2010-01-15 11:10:00,49.83,50.0,49.82,50.0,11100.0,26.8557,26.9473,26.8503,26.9473,11100.0
2010-01-15 11:15:00,50.03,50.2,50.03,50.2,25000.0,26.9635,27.0551,26.9635,27.0551,25000.0
2010-01-15 11:20:00,50.2,50.25,50.2,50.21,10400.0,27.0551,27.0821,27.0551,27.0605,10400.0
2010-01-15 11:25:00,50.17,50.19,50.14,50.15,5000.0,27.039,27.0497,27.0228,27.0282,5000.0
2010-01-15 11:30:00,50.1,50.22,50.08,50.21,34500.0,27.0012,27.0659,26.9905,27.0605,34500.0
2010-01-15 11:35:00,50.2,50.25,50.19,50.24,7600.0,27.0551,27.0821,27.0497,27.0767,7600.0
2010-01-15 11:40:00,50.25,50.4,50.24,50.37,10700.0,27.0821,27.1629,27.0767,27.1467,10700.0
2010-01-15 11:45:00,50.39,50.42,50.35,50.42,14800.0,27.1575,27.1737,27.136,27.1737,14800.0
2010-01-15 11:50:00,50.44,50.5,50.39,50.44,10400.0,27.1845,27.2168,27.1575,27.1845,10400.0
2010-01-15 11:55:00,50.45,50.46,50.34,50.46,13400.0,27.1899,27.1953,27.1306,27.1953,13400.0
2010-01-15 12:00:00,50.46,50.5,50.44,50.5,7300.0,27.1953,27.2168,27.1845,27.2168,7300.0
2010-01-15 12:05:00,50.5,50.5,50.45,50.5,7300.0,27.2168,27.2168,27.1899,27.2168,7300.0
2010-01-15 12:10:00,50.5,50.5,50.34,50.38,73500.0,27.2168,27.2168,27.1306,27.1521,73500.0
2010-01-15 12:15:00,50.37,50.49,50.35,50.49,6800.0,27.1467,27.2114,27.136,27.2114,6800.0
2010-01-15 12:20:00,50.49,50.5,50.42,50.44,7900.0,27.2114,27.2168,27.1737,27.1845,7900.0
2010-01-15 12:25:00,50.44,50.5,50.42,50.45,16400.0,27.1845,27.2168,27.1737,27.1899,16400.0
2010-01-15 12:30:00,50.46,50.5,50.41,50.49,10700.0,27.1953,27.2168,27.1683,27.2114,10700.0
2010-01-15 12:35:00,50.49,50.5,50.42,50.49,23600.0,27.2114,27.2168,27.1737,27.2114,23600.0
2010-01-15 12:40:00,50.49,50.5,50.45,50.5,11300.0,27.2114,27.2168,27.1899,27.2168,11300.0
2010-01-15 12:45:00,50.5,50.5,50.41,50.44,7300.0,27.2168,27.2168,27.1683,27.1845,7300.0
2010-01-15 12:50:00,50.42,50.5,50.42,50.5,7100.0,27.1737,27.2168,27.1737,27.2168,7100.0
2010-01-15 12:55:00,50.5,50.66,50.49,50.66,28600.0,27.2168,27.303,27.2114,27.303,28600.0
2010-01-15 13:00:00,50.62,50.63,50.52,50.52,13000.0,27.2815,27.2869,27.2276,27.2276,13000.0
2010-01-15 13:05:00,50.55,50.55,50.45,50.46,5300.0,27.2438,27.2438,27.1899,27.1953,5300.0
2010-01-15 13:10:00,50.46,50.47,50.37,50.38,11500.0,27.1953,27.2006,27.1467,27.1521,11500.0
2010-01-15 13:15:00,50.36,50.44,50.33,50.44,19400.0,27.1414,27.1845,27.1252,27.1845,19400.0
2010-01-15 13:20:00,50.44,50.55,50.44,50.54,34000.0,27.1845,27.2438,27.1845,27.2384,34000.0
2010-01-15 13:25:00,50.49,50.54,50.48,50.53,23100.0,27.2114,27.2384,27.206,27.233,23100.0
2010-01-15 13:30:00,50.52,50.55,50.49,50.5,10600.0,27.2276,27.2438,27.2114,27.2168,10600.0
2010-01-15 13:35:00,50.5,50.53,50.44,50.44,3600.0,27.2168,27.233,27.1845,27.1845,3600.0
2010-01-15 13:40:00,50.43,50.51,50.43,50.46,8200.0,27.1791,27.2222,27.1791,27.1953,8200.0
2010-01-15 13:45:00,50.49,50.54,50.46,50.46,10100.0,27.2114,27.2384,27.1953,27.1953,10100.0
2010-01-15 13:50:00,50.46,50.49,50.46,50.47,1800.0,27.1953,27.2114,27.1953,27.2006,1800.0
2010-01-15 13:55:00,50.46,50.5,50.4,50.5,14300.0,27.1953,27.2168,27.1629,27.2168,14300.0
2010-01-15 14:00:00,50.49,50.5,50.43,50.44,7200.0,27.2114,27.2168,27.1791,27.1845,7200.0
2010-01-15 14:05:00,50.45,50.5,50.44,50.49,14200.0,27.1899,27.2168,27.1845,27.2114,14200.0
2010-01-15 14:10:00,50.49,50.5,50.42,50.43,8400.0,27.2114,27.2168,27.1737,27.1791,8400.0
2010-01-15 14:15:00,50.42,50.42,50.38,50.42,6300.0,27.1737,27.1737,27.1521,27.1737,6300.0
2010-01-15 14:20:00,50.41,50.42,50.3,50.32,6200.0,27.1683,27.1737,27.109,27.1198,6200.0
2010-01-15 14:25:00,50.31,50.31,50.23,50.29,46300.0,27.1144,27.1144,27.0713,27.1036,46300.0
2010-01-15 14:30:00,50.26,50.26,50.2,50.26,5800.0,27.0875,27.0875,27.0551,27.0875,5800.0
2010-01-15 14:35:00,50.24,50.24,50.17,50.2,3500.0,27.0767,27.0767,27.039,27.0551,3500.0
2010-01-15 14:40:00,50.21,50.26,50.17,50.17,11100.0,27.0605,27.0875,27.039,27.039,11100.0
2010-01-15 14:45:00,50.16,50.18,50.1,50.18,15400.0,27.0336,27.0443,27.0012,27.0443,15400.0
2010-01-15 14:50:00,50.17,50.19,50.1,50.1,15500.0,27.039,27.0497,27.0012,27.0012,15500.0
2010-01-15 14:55:00,50.1,50.16,50.1,50.14,6000.0,27.0012,27.0336,27.0012,27.0228,6000.0
2010-01-15 15:00:00,50.16,50.23,50.14,50.15,13200.0,27.0336,27.0713,27.0228,27.0282,13200.0
2010-01-15 15:05:00,50.14,50.22,50.1,50.22,16600.0,27.0228,27.0659,27.0012,27.0659,16600.0
2010-01-15 15:10:00,50.21,50.23,50.16,50.22,9400.0,27.0605,27.0713,27.0336,27.0659,9400.0
2010-01-15 15:15:00,50.23,50.25,50.18,50.21,10900.0,27.0713,27.0821,27.0443,27.0605,10900.0
2010-01-15 15:20:00,50.24,50.25,50.2,50.22,17800.0,27.0767,27.0821,27.0551,27.0659,17800.0
2010-01-15 15:25:00,50.21,50.3,50.21,50.27,10800.0,27.0605,27.109,27.0605,27.0929,10800.0
2010-01-15 15:30:00,50.29,50.29,50.21,50.27,6900.0,27.1036,27.1036,27.0605,27.0929,6900.0
2010-01-15 15:35:00,50.27,50.29,50.2,50.23,9400.0,27.0929,27.1036,27.0551,27.0713,9400.0
2010-01-15 15:40:00,50.22,50.27,50.11,50.15,24700.0,27.0659,27.0929,27.0066,27.0282,24700.0
2010-01-15 15:45:00,50.15,50.17,50.1,50.1,18700.0,27.0282,27.039,27.0012,27.0012,18700.0
2010-01-15 15:50:00,50.11,50.16,50.09,50.1,18900.0,27.0066,27.0336,26.9958,27.0012,18900.0
2010-01-15 15:55:00,50.12,50.13,49.99,50.0,91200.0,27.012,27.0174,26.9419,26.9473,91200.0
2010-01-19 09:30:00,50.09,50.29,50.09,50.29,6800.0,26.9958,27.1036,26.9958,27.1036,6800.0
2010-01-19 09:35:00,50.24,50.36,50.23,50.31,3200.0,27.0767,27.1414,27.0713,27.1144,3200.0
2010-01-19 09:40:00,50.3,50.4,50.28,50.4,7800.0,27.109,27.1629,27.0982,27.1629,7800.0
2010-01-19 09:45:00,50.4,50.55,50.39,50.42,9600.0,27.1629,27.2438,27.1575,27.1737,9600.0
2010-01-19 09:50:00,50.39,50.39,50.15,50.29,13900.0,27.1575,27.1575,27.0282,27.1036,13900.0
2010-01-19 09:55:00,50.26,50.33,50.22,50.33,5200.0,27.0875,27.1252,27.0659,27.1252,5200.0
2010-01-19 10:00:00,50.36,50.4,50.27,50.27,11300.0,27.1414,27.1629,27.0929,27.0929,11300.0
2010-01-19 10:05:00,50.28,50.3,50.21,50.27,15300.0,27.0982,27.109,27.0605,27.0929,15300.0
2010-01-19 10:10:00,50.27,50.48,50.26,50.47,13500.0,27.0929,27.206,27.0875,27.2006,13500.0
2010-01-19 10:15:00,50.5,50.68,50.46,50.55,19000.0,27.2168,27.3138,27.1953,27.2438,19000.0
2010-01-19 10:20:00,50.55,50.61,50.48,50.52,58700.0,27.2438,27.2761,27.206,27.2276,58700.0
2010-01-19 10:25:00,50.51,50.57,50.47,50.49,18500.0,27.2222,27.2545,27.2006,27.2114,18500.0
2010-01-19 10:30:00,50.51,50.59,50.5,50.53,12000.0,27.2222,27.2653,27.2168,27.233,12000.0
2010-01-19 10:35:00,50.57,50.61,50.53,50.56,8600.0,27.2545,27.2761,27.233,27.2491,8600.0
2010-01-19 10:40:00,50.56,50.79,50.56,50.78,17000.0,27.2491,27.3731,27.2491,27.3677,17000.0
2010-01-19 10:45:00,50.78,50.79,50.67,50.78,15800.0,27.3677,27.3731,27.3084,27.3677,15800.0
2010-01-19 10:50:00,50.77,50.78,50.69,50.78,10200.0,27.3623,27.3677,27.3192,27.3677,10200.0
2010-01-19 10:55:00,50.79,50.87,50.76,50.78,9200.0,27.3731,27.4162,27.3569,27.3677,9200.0
2010-01-19 11:00:00,50.79,50.8,50.76,50.76,5300.0,27.3731,27.3785,27.3569,27.3569,5300.0
2010-01-19 11:05:00,50.76,50.87,50.75,50.87,8200.0,27.3569,27.4162,27.3515,27.4162,8200.0
2010-01-19 11:10:00,50.87,50.95,50.85,50.89,18300.0,27.4162,27.4593,27.4054,27.427,18300.0
2010-01-19 11:15:00,50.9,50.99,50.9,50.98,5900.0,27.4324,27.4809,27.4324,27.4755,5900.0
2010-01-19 11:20:00,50.99,51.06,50.97,51.06,14900.0,27.4809,27.5186,27.4701,27.5186,14900.0
2010-01-19 11:25:00,51.04,51.05,50.95,50.97,12400.0,27.5078,27.5132,27.4593,27.4701,12400.0
2010-01-19 11:30:00,50.97,50.99,50.95,50.97,7100.0,27.4701,27.4809,27.4593,27.4701,7100.0
2010-01-19 11:35:00,50.99,51.17,50.98,51.12,19200.0,27.4809,27.5779,27.4755,27.551,19200.0
2010-01-19 11:40:00,51.13,51.15,51.0,51.0,6500.0,27.5563,27.5671,27.4863,27.4863,6500.0
2010-01-19 11:45:00,51.0,51.02,50.92,50.97,17100.0,27.4863,27.4971,27.4432,27.4701,17100.0
2010-01-19 11:50:00,50.98,51.07,50.98,51.01,15400.0,27.4755,27.524,27.4755,27.4917,15400.0
2010-01-19 11:55:00,51.0,51.04,51.0,51.03,9000.0,27.4863,27.5078,27.4863,27.5025,9000.0
2010-01-19 12:00:00,51.02,51.02,50.93,50.94,10300.0,27.4971,27.4971,27.4486,27.4539,10300.0
2010-01-19 12:05:00,50.94,50.96,50.93,50.94,6300.0,27.4539,27.4647,27.4486,27.4539,6300.0
2010-01-19 12:10:00,50.94,51.06,50.94,51.03,8500.0,27.4539,27.5186,27.4539,27.5025,8500.0
2010-01-19 12:15:00,51.03,51.12,51.03,51.12,7900.0,27.5025,27.551,27.5025,27.551,7900.0
2010-01-19 12:20:00,51.13,51.16,51.12,51.15,5800.0,27.5563,27.5725,27.551,27.5671,5800.0
2010-01-19 12:25:00,51.15,51.19,51.12,51.16,7700.0,27.5671,27.5887,27.551,27.5725,7700.0
2010-01-19 12:30:00,51.17,51.17,51.11,51.13,5200.0,27.5779,27.5779,27.5456,27.5563,5200.0
2010-01-19 12:35:00,51.13,51.16,51.12,51.15,4100.0,27.5563,27.5725,27.551,27.5671,4100.0
2010-01-19 12:40:00,51.16,51.19,51.14,51.18,5600.0,27.5725,27.5887,27.5617,27.5833,5600.0
2010-01-19 12:45:00,51.19,51.2,51.17,51.19,7300.0,27.5887,27.5941,27.5779,27.5887,7300.0
2010-01-19 12:50:00,51.2,51.22,51.14,51.19,22800.0,27.5941,27.6049,27.5617,27.5887,22800.0
2010-01-19 12:55:00,51.19,51.28,51.13,51.21,18900.0,27.5887,27.6372,27.5563,27.5995,18900.0
2010-01-19 13:00:00,51.21,51.25,51.19,51.24,7700.0,27.5995,27.621,27.5887,27.6156,7700.0
2010-01-19 13:05:00,51.24,51.25,51.21,51.23,10200.0,27.6156,27.621,27.5995,27.6102,10200.0
2010-01-19 13:10:00,51.22,51.22,51.07,51.13,13100.0,27.6049,27.6049,27.524,27.5563,13100.0
2010-01-19 13:15:00,51.13,51.14,51.09,51.09,7700.0,27.5563,27.5617,27.5348,27.5348,7700.0
2010-01-19 13:20:00,51.08,51.21,51.08,51.15,11100.0,27.5294,27.5995,27.5294,27.5671,11100.0
2010-01-19 13:25:00,51.17,51.24,51.16,51.24,8700.0,27.5779,27.6156,27.5725,27.6156,8700.0
2010-01-19 13:30:00,51.24,51.27,51.21,51.27,8100.0,27.6156,27.6318,27.5995,27.6318,8100.0
2010-01-19 13:35:00,51.26,51.34,51.26,51.33,7600.0,27.6264,27.6695,27.6264,27.6641,7600.0
2010-01-19 13:40:00,51.32,51.35,51.3,51.35,4700.0,27.6587,27.6749,27.648,27.6749,4700.0
2010-01-19 13:45:00,51.35,51.38,51.33,51.37,9800.0,27.6749,27.6911,27.6641,27.6857,9800.0
2010-01-19 13:50:00,51.37,51.4,51.32,51.36,7700.0,27.6857,27.7019,27.6587,27.6803,7700.0
2010-01-19 13:55:00,51.37,51.38,51.33,51.34,4800.0,27.6857,27.6911,27.6641,27.6695,4800.0
2010-01-19 14:00:00,51.34,51.35,51.31,51.32,7000.0,27.6695,27.6749,27.6534,27.6587,7000.0
2010-01-19 14:05:00,51.33,51.4,51.33,51.39,7500.0,27.6641,27.7019,27.6641,27.6965,7500.0
2010-01-19 14:10:00,51.39,51.39,51.34,51.34,1700.0,27.6965,27.6965,27.6695,27.6695,1700.0
2010-01-19 14:15:00,51.34,51.34,51.22,51.22,3600.0,27.6695,27.6695,27.6049,27.6049,3600.0
2010-01-19 14:20:00,51.21,51.25,51.19,51.21,11100.0,27.5995,27.621,27.5887,27.5995,11100.0
2010-01-19 14:25:00,51.21,51.27,51.19,51.27,10000.0,27.5995,27.6318,27.5887,27.6318,10000.0
2010-01-19 14:30:00,51.25,51.25,51.17,51.19,11000.0,27.621,27.621,27.5779,27.5887,11000.0
2010-01-19 14:35:00,51.17,51.21,51.14,51.17,18400.0,27.5779,27.5995,27.5617,27.5779,18400.0
2010-01-19 14:40:00,51.18,51.22,51.18,51.2,6700.0,27.5833,27.6049,27.5833,27.5941,6700.0
2010-01-19 14:45:00,51.2,51.21,51.16,51.16,6700.0,27.5941,27.5995,27.5725,27.5725,6700.0
2010-01-19 14:50:00,51.18,51.28,51.16,51.27,7900.0,27.5833,27.6372,27.5725,27.6318,7900.0
2010-01-19 14:55:00,51.29,51.29,51.15,51.19,15400.0,27.6426,27.6426,27.5671,27.5887,15400.0
2010-01-19 15:00:00,51.19,51.21,51.11,51.13,7900.0,27.5887,27.5995,27.5456,27.5563,7900.0
2010-01-19 15:05:00,51.12,51.13,51.01,51.02,8200.0,27.551,27.5563,27.4917,27.4971,8200.0
2010-01-19 15:10:00,51.03,51.1,50.99,51.1,13900.0,27.5025,27.5402,27.4809,27.5402,13900.0
2010-01-19 15:15:00,51.07,51.09,51.0,51.06,16500.0,27.524,27.5348,27.4863,27.5186,16500.0
2010-01-19 15:20:00,51.07,51.07,50.99,51.07,18700.0,27.524,27.524,27.4809,27.524,18700.0
2010-01-19 15:25:00,51.04,51.19,51.01,51.12,34000.0,27.5078,27.5887,27.4917,27.551,34000.0
2010-01-19 15:30:00,51.12,51.14,51.04,51.08,11800.0,27.551,27.5617,27.5078,27.5294,11800.0
2010-01-19 15:35:00,51.08,51.13,51.06,51.1,14300.0,27.5294,27.5563,27.5186,27.5402,14300.0
2010-01-19 15:40:00,51.11,51.27,51.1,51.17,28100.0,27.5456,27.6318,27.5402,27.5779,28100.0
2010-01-19 15:45:00,51.18,51.3,51.15,51.17,33500.0,27.5833,27.648,27.5671,27.5779,33500.0
2010-01-19 15:50:00,51.19,51.33,51.19,51.28,31300.0,27.5887,27.6641,27.5887,27.6372,31300.0
2010-01-19 15:55:00,51.28,51.32,51.1,51.1,140700.0,27.6372,27.6587,27.5402,27.5402,140700.0
2010-01-20 09:30:00,50.77,50.77,50.6,50.63,3600.0,27.3623,27.3623,27.2707,27.2869,3600.0
2010-01-20 09:35:00,50.6,50.68,50.53,50.56,6400.0,27.2707,27.3138,27.233,27.2491,6400.0
2010-01-20 09:40:00,50.54,50.6,50.47,50.47,7400.0,27.2384,27.2707,27.2006,27.2006,7400.0
2010-01-20 09:45:00,50.54,50.66,50.32,50.35,14100.0,27.2384,27.303,27.1198,27.136,14100.0
2010-01-20 09:50:00,50.33,50.41,50.26,50.41,6700.0,27.1252,27.1683,27.0875,27.1683,6700.0
2010-01-20 09:55:00,50.41,50.61,50.38,50.58,16000.0,27.1683,27.2761,27.1521,27.2599,16000.0
2010-01-20 10:00:00,50.58,50.59,50.42,50.44,15400.0,27.2599,27.2653,27.1737,27.1845,15400.0
2010-01-20 10:05:00,50.42,50.42,50.3,50.37,14200.0,27.1737,27.1737,27.109,27.1467,14200.0
2010-01-20 10:10:00,50.36,50.44,50.31,50.44,23700.0,27.1414,27.1845,27.1144,27.1845,23700.0
2010-01-20 10:15:00,50.45,50.48,50.38,50.45,11500.0,27.1899,27.206,27.1521,27.1899,11500.0
2010-01-20 10:20:00,50.45,50.46,50.27,50.28,7500.0,27.1899,27.1953,27.0929,27.0982,7500.0
2010-01-20 10:25:00,50.22,50.25,50.04,50.11,22800.0,27.0659,27.0821,26.9689,27.0066,22800.0
2010-01-20 10:30:00,50.09,50.23,50.07,50.12,12200.0,26.9958,27.0713,26.9851,27.012,12200.0
2010-01-20 10:35:00,50.12,50.15,50.05,50.06,6800.0,27.012,27.0282,26.9743,26.9797,6800.0
2010-01-20 10:40:00,50.08,50.19,50.06,50.15,10400.0,26.9905,27.0497,26.9797,27.0282,10400.0
2010-01-20 10:45:00,50.11,50.14,50.0,50.09,13700.0,27.0066,27.0228,26.9473,26.9958,13700.0
2010-01-20 10:50:00,50.05,50.17,50.05,50.1,5200.0,26.9743,27.039,26.9743,27.0012,5200.0
2010-01-20 10:55:00,50.15,50.18,50.1,50.17,3100.0,27.0282,27.0443,27.0012,27.039,3100.0
2010-01-20 11:00:00,50.16,50.17,50.03,50.03,8700.0,27.0336,27.039,26.9635,26.9635,8700.0
2010-01-20 11:05:00,50.05,50.05,49.83,49.9,9500.0,26.9743,26.9743,26.8557,26.8934,9500.0
2010-01-20 11:10:00,49.9,49.92,49.79,49.91,9800.0,26.8934,26.9042,26.8342,26.8988,9800.0
2010-01-20 11:15:00,49.94,49.98,49.87,49.89,8400.0,26.915,26.9366,26.8773,26.8881,8400.0
2010-01-20 11:20:00,49.89,49.95,49.77,49.77,6900.0,26.8881,26.9204,26.8234,26.8234,6900.0
2010-01-20 11:25:00,49.78,49.86,49.76,49.82,8000.0,26.8288,26.8719,26.818,26.8503,8000.0
2010-01-20 11:30:00,49.85,49.96,49.85,49.96,9600.0,26.8665,26.9258,26.8665,26.9258,9600.0
2010-01-20 11:35:00,49.96,50.05,49.96,50.05,9400.0,26.9258,26.9743,26.9258,26.9743,9400.0
2010-01-20 11:40:00,50.03,50.13,50.03,50.08,6900.0,26.9635,27.0174,26.9635,26.9905,6900.0
2010-01-20 11:45:00,50.09,50.09,49.96,50.06,5000.0,26.9958,26.9958,26.9258,26.9797,5000.0
2010-01-20 11:50:00,50.07,50.07,50.0,50.02,4700.0,26.9851,26.9851,26.9473,26.9581,4700.0
2010-01-20 11:55:00,50.04,50.13,50.03,50.1,9200.0,26.9689,27.0174,26.9635,27.0012,9200.0
2010-01-20 12:00:00,50.11,50.22,50.09,50.22,13000.0,27.0066,27.0659,26.9958,27.0659,13000.0
2010-01-20 12:05:00,50.22,50.24,50.15,50.17,22900.0,27.0659,27.0767,27.0282,27.039,22900.0
2010-01-20 12:10:00,50.17,50.25,50.12,50.24,18000.0,27.039,27.0821,27.012,27.0767,18000.0
2010-01-20 12:15:00,50.21,50.25,50.15,50.24,4500.0,27.0605,27.0821,27.0282,27.0767,4500.0
2010-01-20 12:20:00,50.24,50.29,50.2,50.21,7000.0,27.0767,27.1036,27.0551,27.0605,7000.0
2010-01-20 12:25:00,50.22,50.3,50.2,50.25,7000.0,27.0659,27.109,27.0551,27.0821,7000.0
2010-01-20 12:30:00,50.23,50.23,50.17,50.23,4900.0,27.0713,27.0713,27.039,27.0713,4900.0
2010-01-20 12:35:00,50.2,50.3,50.17,50.3,10400.0,27.0551,27.109,27.039,27.109,10400.0
2010-01-20 12:40:00,50.3,50.31,50.26,50.31,5400.0,27.109,27.1144,27.0875,27.1144,5400.0
2010-01-20 12:45:00,50.31,50.35,50.29,50.34,4900.0,27.1144,27.136,27.1036,27.1306,4900.0
2010-01-20 12:50:00,50.35,50.44,50.35,50.41,3400.0,27.136,27.1845,27.136,27.1683,3400.0
2010-01-20 12:55:00,50.37,50.39,50.29,50.32,4700.0,27.1467,27.1575,27.1036,27.1198,4700.0
2010-01-20 13:00:00,50.31,50.39,50.28,50.39,3900.0,27.1144,27.1575,27.0982,27.1575,3900.0
2010-01-20 13:05:00,50.39,50.42,50.37,50.42,2500.0,27.1575,27.1737,27.1467,27.1737,2500.0
2010-01-20 13:10:00,50.43,50.43,50.3,50.35,7500.0,27.1791,27.1791,27.109,27.136,7500.0
2010-01-20 13:15:00,50.35,50.37,50.28,50.34,6800.0,27.136,27.1467,27.0982,27.1306,6800.0
2010-01-20 13:20:00,50.36,50.38,50.3,50.31,3300.0,27.1414,27.1521,27.109,27.1144,3300.0
2010-01-20 13:25:00,50.34,50.46,50.34,50.46,3500.0,27.1306,27.1953,27.1306,27.1953,3500.0
2010-01-20 13:30:00,50.44,50.54,50.44,50.53,3700.0,27.1845,27.2384,27.1845,27.233,3700.0
2010-01-20 13:35:00,50.55,50.59,50.49,50.49,1900.0,27.2438,27.2653,27.2114,27.2114,1900.0
2010-01-20 13:40:00,50.49,50.52,50.44,50.52,5800.0,27.2114,27.2276,27.1845,27.2276,5800.0
2010-01-20 13:45:00,50.52,50.61,50.51,50.54,3600.0,27.2276,27.2761,27.2222,27.2384,3600.0
2010-01-20 13:50:00,50.57,50.57,50.51,50.55,1600.0,27.2545,27.2545,27.2222,27.2438,1600.0
2010-01-20 13:55:00,50.56,50.56,50.47,50.54,5700.0,27.2491,27.2491,27.2006,27.2384,5700.0
2010-01-20 14:00:00,50.49,50.59,50.49,50.59,4900.0,27.2114,27.2653,27.2114,27.2653,4900.0
2010-01-20 14:05:00,50.56,50.57,50.43,50.43,7200.0,27.2491,27.2545,27.1791,27.1791,7200.0
2010-01-20 14:10:00,50.44,50.47,50.37,50.42,8000.0,27.1845,27.2006,27.1467,27.1737,8000.0
2010-01-20 14:15:00,50.42,50.46,50.35,50.43,3800.0,27.1737,27.1953,27.136,27.1791,3800.0
2010-01-20 14:20:00,50.43,50.43,50.36,50.4,2100.0,27.1791,27.1791,27.1414,27.1629,2100.0
2010-01-20 14:25:00,50.38,50.48,50.38,50.39,6900.0,27.1521,27.206,27.1521,27.1575,6900.0
2010-01-20 14:30:00,50.38,50.41,50.36,50.38,6500.0,27.1521,27.1683,27.1414,27.1521,6500.0
2010-01-20 14:35:00,50.42,50.47,50.39,50.41,9200.0,27.1737,27.2006,27.1575,27.1683,9200.0
2010-01-20 14:40:00,50.41,50.45,50.36,50.37,10600.0,27.1683,27.1899,27.1414,27.1467,10600.0
2010-01-20 14:45:00,50.37,50.42,50.35,50.38,8500.0,27.1467,27.1737,27.136,27.1521,8500.0
2010-01-20 14:50:00,50.38,50.38,50.33,50.35,7200.0,27.1521,27.1521,27.1252,27.136,7200.0
2010-01-20 14:55:00,50.36,50.39,50.32,50.37,12000.0,27.1414,27.1575,27.1198,27.1467,12000.0
2010-01-20 15:00:00,50.34,50.45,50.31,50.41,4700.0,27.1306,27.1899,27.1144,27.1683,4700.0
2010-01-20 15:05:00,50.41,50.42,50.32,50.36,8300.0,27.1683,27.1737,27.1198,27.1414,8300.0
2010-01-20 15:10:00,50.36,50.39,50.34,50.36,6500.0,27.1414,27.1575,27.1306,27.1414,6500.0
2010-01-20 15:15:00,50.34,50.42,50.34,50.42,4900.0,27.1306,27.1737,27.1306,27.1737,4900.0
2010-01-20 15:20:00,50.4,50.4,50.34,50.39,9900.0,27.1629,27.1629,27.1306,27.1575,9900.0
2010-01-20 15:25:00,50.4,50.41,50.3,50.3,26900.0,27.1629,27.1683,27.109,27.109,26900.0
2010-01-20 15:30:00,50.3,50.36,50.28,50.3,19500.0,27.109,27.1414,27.0982,27.109,19500.0
2010-01-20 15:35:00,50.3,50.35,50.27,50.33,11900.0,27.109,27.136,27.0929,27.1252,11900.0
2010-01-20 15:40:00,50.34,50.34,50.21,50.3,31700.0,27.1306,27.1306,27.0605,27.109,31700.0
2010-01-20 15:45:00,50.3,50.48,50.29,50.48,33300.0,27.109,27.206,27.1036,27.206,33300.0
2010-01-20 15:50:00,50.48,50.51,50.43,50.43,10500.0,27.206,27.2222,27.1791,27.1791,10500.0
2010-01-20 15:55:00,50.43,50.51,50.42,50.49,42800.0,27.1791,27.2222,27.1737,27.2114,42800.0
2010-01-21 09:30:00,50.76,50.84,50.56,50.84,5800.0,27.3569,27.4001,27.2491,27.4001,5800.0
2010-01-21 09:35:00,50.88,51.0,50.79,50.79,7000.0,27.4216,27.4863,27.3731,27.3731,7000.0
2010-01-21 09:40:00,50.78,50.81,50.75,50.77,16000.0,27.3677,27.3839,27.3515,27.3623,16000.0
2010-01-21 09:45:00,50.74,50.85,50.68,50.81,16400.0,27.3462,27.4054,27.3138,27.3839,16400.0
2010-01-21 09:50:00,50.81,50.96,50.8,50.95,19000.0,27.3839,27.4647,27.3785,27.4593,19000.0
2010-01-21 09:55:00,50.96,51.03,50.81,51.01,19200.0,27.4647,27.5025,27.3839,27.4917,19200.0
2010-01-21 10:00:00,51.0,51.14,50.93,51.03,15000.0,27.4863,27.5617,27.4486,27.5025,15000.0
2010-01-21 10:05:00,51.03,51.11,50.99,51.07,18600.0,27.5025,27.5456,27.4809,27.524,18600.0
2010-01-21 10:10:00,51.07,51.17,50.99,51.11,24100.0,27.524,27.5779,27.4809,27.5456,24100.0
2010-01-21 10:15:00,51.1,51.14,51.02,51.13,19800.0,27.5402,27.5617,27.4971,27.5563,19800.0
2010-01-21 10:20:00,51.14,51.24,50.96,50.99,27900.0,27.5617,27.6156,27.4647,27.4809,27900.0
2010-01-21 10:25:00,51.0,51.0,50.7,50.83,48000.0,27.4863,27.4863,27.3246,27.3947,48000.0
2010-01-21 10:30:00,50.73,50.91,50.62,50.83,27800.0,27.3408,27.4378,27.2815,27.3947,27800.0
2010-01-21 10:35:00,50.82,50.94,50.79,50.81,32800.0,27.3893,27.4539,27.3731,27.3839,32800.0
2010-01-21 10:40:00,50.81,51.0,50.74,50.91,17700.0,27.3839,27.4863,27.3462,27.4378,17700.0
2010-01-21 10:45:00,50.91,50.98,50.75,50.96,19600.0,27.4378,27.4755,27.3515,27.4647,19600.0
2010-01-21 10:50:00,50.94,50.98,50.75,50.89,24900.0,27.4539,27.4755,27.3515,27.427,24900.0
2010-01-21 10:55:00,50.92,51.04,50.77,50.95,17800.0,27.4432,27.5078,27.3623,27.4593,17800.0
2010-01-21 11:00:00,50.96,51.2,50.82,51.16,26500.0,27.4647,27.5941,27.3893,27.5725,26500.0
2010-01-21 11:05:00,51.14,51.22,51.03,51.17,24100.0,27.5617,27.6049,27.5025,27.5779,24100.0
2010-01-21 11:10:00,51.18,51.32,51.13,51.28,22100.0,27.5833,27.6587,27.5563,27.6372,22100.0
2010-01-21 11:15:00,51.27,51.35,51.11,51.34,21500.0,27.6318,27.6749,27.5456,27.6695,21500.0
2010-01-21 11:20:00,51.32,51.35,51.18,51.2,33100.0,27.6587,27.6749,27.5833,27.5941,33100.0
2010-01-21 11:25:00,51.17,51.18,50.95,51.12,16100.0,27.5779,27.5833,27.4593,27.551,16100.0
2010-01-21 11:30:00,51.1,51.23,51.06,51.22,14500.0,27.5402,27.6102,27.5186,27.6049,14500.0
2010-01-21 11:35:00,51.24,51.28,51.07,51.21,34700.0,27.6156,27.6372,27.524,27.5995,34700.0
2010-01-21 11:40:00,51.24,51.24,50.98,51.0,17900.0,27.6156,27.6156,27.4755,27.4863,17900.0
2010-01-21 11:45:00,50.99,51.15,50.88,51.0,28200.0,27.4809,27.5671,27.4216,27.4863,28200.0
2010-01-21 11:50:00,51.01,51.11,50.93,51.11,19600.0,27.4917,27.5456,27.4486,27.5456,19600.0
2010-01-21 11:55:00,51.09,51.14,50.93,51.02,33400.0,27.5348,27.5617,27.4486,27.4971,33400.0
2010-01-21 12:00:00,51.02,51.06,50.95,51.01,31300.0,27.4971,27.5186,27.4593,27.4917,31300.0
2010-01-21 12:05:00,51.01,51.13,50.93,50.94,19700.0,27.4917,27.5563,27.4486,27.4539,19700.0
2010-01-21 12:10:00,50.98,51.03,50.92,50.95,15200.0,27.4755,27.5025,27.4432,27.4593,15200.0
2010-01-21 12:15:00,50.96,50.97,50.81,50.87,9300.0,27.4647,27.4701,27.3839,27.4162,9300.0
2010-01-21 12:20:00,50.87,50.89,50.74,50.75,9600.0,27.4162,27.427,27.3462,27.3515,9600.0
2010-01-21 12:25:00,50.74,50.75,50.64,50.72,7100.0,27.3462,27.3515,27.2923,27.3354,7100.0
2010-01-21 12:30:00,50.72,50.73,50.67,50.69,4200.0,27.3354,27.3408,27.3084,27.3192,4200.0
2010-01-21 12:35:00,50.71,50.76,50.71,50.75,3900.0,27.33,27.3569,27.33,27.3515,3900.0
2010-01-21 12:40:00,50.74,50.8,50.7,50.8,7300.0,27.3462,27.3785,27.3246,27.3785,7300.0
2010-01-21 12:45:00,50.79,50.79,50.72,50.72,6300.0,27.3731,27.3731,27.3354,27.3354,6300.0
2010-01-21 12:50:00,50.72,50.75,50.68,50.74,10200.0,27.3354,27.3515,27.3138,27.3462,10200.0
2010-01-21 12:55:00,50.73,50.88,50.73,50.87,11100.0,27.3408,27.4216,27.3408,27.4162,11100.0
2010-01-21 13:00:00,50.88,50.88,50.78,50.86,11200.0,27.4216,27.4216,27.3677,27.4108,11200.0
2010-01-21 13:05:00,50.85,50.89,50.75,50.76,15600.0,27.4054,27.427,27.3515,27.3569,15600.0
2010-01-21 13:10:00,50.77,50.83,50.73,50.74,3700.0,27.3623,27.3947,27.3408,27.3462,3700.0
2010-01-21 13:15:00,50.73,50.77,50.64,50.69,7400.0,27.3408,27.3623,27.2923,27.3192,7400.0
2010-01-21 13:20:00,50.67,50.68,50.53,50.57,17500.0,27.3084,27.3138,27.233,27.2545,17500.0
2010-01-21 13:25:00,50.58,50.64,50.54,50.57,5600.0,27.2599,27.2923,27.2384,27.2545,5600.0
2010-01-21 13:30:00,50.58,50.69,50.53,50.69,7600.0,27.2599,27.3192,27.233,27.3192,7600.0
2010-01-21 13:35:00,50.66,50.69,50.62,50.64,5600.0,27.303,27.3192,27.2815,27.2923,5600.0
2010-01-21 13:40:00,50.65,50.65,50.53,50.6,5000.0,27.2977,27.2977,27.233,27.2707,5000.0
2010-01-21 13:45:00,50.6,50.65,50.55,50.62,9800.0,27.2707,27.2977,27.2438,27.2815,9800.0
2010-01-21 13:50:00,50.61,50.64,50.57,50.58,6600.0,27.2761,27.2923,27.2545,27.2599,6600.0
2010-01-21 13:55:00,50.57,50.64,50.56,50.62,5300.0,27.2545,27.2923,27.2491,27.2815,5300.0
2010-01-21 14:00:00,50.63,50.72,50.43,50.43,16200.0,27.2869,27.3354,27.1791,27.1791,16200.0
2010-01-21 14:05:00,50.46,50.49,50.35,50.36,9400.0,27.1953,27.2114,27.136,27.1414,9400.0
2010-01-21 14:10:00,50.35,50.37,50.31,50.33,8900.0,27.136,27.1467,27.1144,27.1252,8900.0
2010-01-21 14:15:00,50.34,50.55,50.33,50.54,11400.0,27.1306,27.2438,27.1252,27.2384,11400.0
2010-01-21 14:20:00,50.53,50.66,50.53,50.65,14200.0,27.233,27.303,27.233,27.2977,14200.0
2010-01-21 14:25:00,50.67,50.88,50.67,50.88,10900.0,27.3084,27.4216,27.3084,27.4216,10900.0
2010-01-21 14:30:00,50.86,50.9,50.79,50.9,30600.0,27.4108,27.4324,27.3731,27.4324,30600.0
2010-01-21 14:35:00,50.9,50.99,50.82,50.92,17600.0,27.4324,27.4809,27.3893,27.4432,17600.0
2010-01-21 14:40:00,50.9,50.92,50.81,50.88,17100.0,27.4324,27.4432,27.3839,27.4216,17100.0
2010-01-21 14:45:00,50.88,50.98,50.86,50.97,9900.0,27.4216,27.4755,27.4108,27.4701,9900.0
2010-01-21 14:50:00,50.98,51.03,50.84,50.9,16900.0,27.4755,27.5025,27.4001,27.4324,16900.0
2010-01-21 14:55:00,50.9,51.0,50.89,50.99,9800.0,27.4324,27.4863,27.427,27.4809,9800.0
2010-01-21 15:00:00,50.99,51.0,50.82,50.83,20200.0,27.4809,27.4863,27.3893,27.3947,20200.0
2010-01-21 15:05:00,50.82,50.92,50.81,50.86,25100.0,27.3893,27.4432,27.3839,27.4108,25100.0
2010-01-21 15:10:00,50.84,50.85,50.69,50.77,17000.0,27.4001,27.4054,27.3192,27.3623,17000.0
2010-01-21 15:15:00,50.75,50.81,50.71,50.76,13000.0,27.3515,27.3839,27.33,27.3569,13000.0
2010-01-21 15:20:00,50.79,50.81,50.66,50.69,26500.0,27.3731,27.3839,27.303,27.3192,26500.0
2010-01-21 15:25:00,50.68,50.76,50.59,50.66,31500.0,27.3138,27.3569,27.2653,27.303,31500.0
2010-01-21 15:30:00,50.65,50.74,50.6,50.68,21800.0,27.2977,27.3462,27.2707,27.3138,21800.0
2010-01-21 15:35:00,50.66,50.68,50.54,50.56,27900.0,27.303,27.3138,27.2384,27.2491,27900.0
2010-01-21 15:40:00,50.57,50.66,50.56,50.66,24900.0,27.2545,27.303,27.2491,27.303,24900.0
2010-01-21 15:45:00,50.65,50.72,50.51,50.56,44600.0,27.2977,27.3354,27.2222,27.2491,44600.0
2010-01-21 15:50:00,50.56,50.61,50.49,50.54,49700.0,27.2491,27.2761,27.2114,27.2384,49700.0
2010-01-21 15:55:00,50.54,50.62,50.46,50.53,108500.0,27.2384,27.2815,27.1953,27.233,108500.0
2010-01-22 09:30:00,50.4,50.88,50.25,50.75,5700.0,27.1629,27.4216,27.0821,27.3515,5700.0
2010-01-22 09:35:00,50.8,50.95,50.7,50.72,4700.0,27.3785,27.4593,27.3246,27.3354,4700.0
2010-01-22 09:40:00,50.66,50.71,50.5,50.54,4100.0,27.303,27.33,27.2168,27.2384,4100.0
2010-01-22 09:45:00,50.54,50.59,50.52,50.54,5200.0,27.2384,27.2653,27.2276,27.2384,5200.0
2010-01-22 09:50:00,50.54,50.72,50.54,50.56,9900.0,27.2384,27.3354,27.2384,27.2491,9900.0
2010-01-22 09:55:00,50.6,50.71,50.44,50.44,10800.0,27.2707,27.33,27.1845,27.1845,10800.0
2010-01-22 10:00:00,50.4,50.61,50.22,50.22,11500.0,27.1629,27.2761,27.0659,27.0659,11500.0
2010-01-22 10:05:00,50.22,50.22,49.84,49.87,23200.0,27.0659,27.0659,26.8611,26.8773,23200.0
2010-01-22 10:10:00,49.87,49.95,49.66,49.66,14000.0,26.8773,26.9204,26.7641,26.7641,14000.0
2010-01-22 10:15:00,49.72,49.82,49.56,49.56,11500.0,26.7964,26.8503,26.7102,26.7102,11500.0
2010-01-22 10:20:00,49.56,49.73,49.5,49.72,13100.0,26.7102,26.8018,26.6779,26.7964,13100.0
2010-01-22 10:25:00,49.69,49.82,49.68,49.81,13700.0,26.7803,26.8503,26.7749,26.8449,13700.0
2010-01-22 10:30:00,49.83,49.93,49.63,49.67,16800.0,26.8557,26.9096,26.7479,26.7695,16800.0
2010-01-22 10:35:00,49.67,49.67,49.48,49.53,11700.0,26.7695,26.7695,26.6671,26.694,11700.0
2010-01-22 10:40:00,49.54,49.65,49.52,49.58,5400.0,26.6994,26.7587,26.6886,26.721,5400.0
2010-01-22 10:45:00,49.59,49.63,49.5,49.54,20500.0,26.7264,26.7479,26.6779,26.6994,20500.0
2010-01-22 10:50:00,49.56,49.59,49.5,49.54,7800.0,26.7102,26.7264,26.6779,26.6994,7800.0
2010-01-22 10:55:00,49.56,49.65,49.5,49.61,13800.0,26.7102,26.7587,26.6779,26.7371,13800.0
2010-01-22 11:00:00,49.66,49.72,49.61,49.61,4500.0,26.7641,26.7964,26.7371,26.7371,4500.0
2010-01-22 11:05:00,49.62,49.62,49.51,49.56,12200.0,26.7425,26.7425,26.6833,26.7102,12200.0
2010-01-22 11:10:00,49.53,49.59,49.51,49.51,17500.0,26.694,26.7264,26.6833,26.6833,17500.0
2010-01-22 11:15:00,49.51,49.56,49.4,49.56,15600.0,26.6833,26.7102,26.624,26.7102,15600.0
2010-01-22 11:20:00,49.56,49.67,49.55,49.58,8300.0,26.7102,26.7695,26.7048,26.721,8300.0
2010-01-22 11:25:00,49.58,49.77,49.54,49.77,7700.0,26.721,26.8234,26.6994,26.8234,7700.0
2010-01-22 11:30:00,49.78,49.87,49.71,49.78,10500.0,26.8288,26.8773,26.791,26.8288,10500.0
2010-01-22 11:35:00,49.85,49.93,49.81,49.87,11900.0,26.8665,26.9096,26.8449,26.8773,11900.0
2010-01-22 11:40:00,49.84,49.84,49.66,49.68,10100.0,26.8611,26.8611,26.7641,26.7749,10100.0
2010-01-22 11:45:00,49.66,49.71,49.56,49.71,7000.0,26.7641,26.791,26.7102,26.791,7000.0
2010-01-22 11:50:00,49.74,49.74,49.56,49.56,9900.0,26.8072,26.8072,26.7102,26.7102,9900.0
2010-01-22 11:55:00,49.56,49.58,49.48,49.52,5700.0,26.7102,26.721,26.6671,26.6886,5700.0
2010-01-22 12:00:00,49.54,49.66,49.53,49.57,12000.0,26.6994,26.7641,26.694,26.7156,12000.0
2010-01-22 12:05:00,49.58,49.62,49.53,49.53,11100.0,26.721,26.7425,26.694,26.694,11100.0
2010-01-22 12:10:00,49.55,49.58,49.5,49.55,8100.0,26.7048,26.721,26.6779,26.7048,8100.0
2010-01-22 12:15:00,49.55,49.69,49.5,49.62,19400.0,26.7048,26.7803,26.6779,26.7425,19400.0
2010-01-22 12:20:00,49.64,49.72,49.6,49.61,10100.0,26.7533,26.7964,26.7318,26.7371,10100.0
2010-01-22 12:25:00,49.62,49.76,49.61,49.7,12700.0,26.7425,26.818,26.7371,26.7857,12700.0
2010-01-22 12:30:00,49.69,49.81,49.68,49.79,13200.0,26.7803,26.8449,26.7749,26.8342,13200.0
2010-01-22 12:35:00,49.8,49.97,49.8,49.85,10900.0,26.8395,26.9312,26.8395,26.8665,10900.0
2010-01-22 12:40:00,49.83,49.88,49.81,49.84,9200.0,26.8557,26.8827,26.8449,26.8611,9200.0
2010-01-22 12:45:00,49.84,49.87,49.79,49.83,15100.0,26.8611,26.8773,26.8342,26.8557,15100.0
2010-01-22 12:50:00,49.83,49.9,49.77,49.83,14100.0,26.8557,26.8934,26.8234,26.8557,14100.0
2010-01-22 12:55:00,49.81,49.87,49.77,49.84,6500.0,26.8449,26.8773,26.8234,26.8611,6500.0
2010-01-22 13:00:00,49.84,49.84,49.75,49.84,12000.0,26.8611,26.8611,26.8126,26.8611,12000.0
2010-01-22 13:05:00,49.83,49.91,49.82,49.88,7600.0,26.8557,26.8988,26.8503,26.8827,7600.0
2010-01-22 13:10:00,49.91,50.01,49.91,49.97,11500.0,26.8988,26.9527,26.8988,26.9312,11500.0
2010-01-22 13:15:00,49.95,49.99,49.89,49.99,14200.0,26.9204,26.9419,26.8881,26.9419,14200.0
2010-01-22 13:20:00,49.99,50.09,49.98,49.98,10500.0,26.9419,26.9958,26.9366,26.9366,10500.0
2010-01-22 13:25:00,49.96,50.0,49.89,49.98,16000.0,26.9258,26.9473,26.8881,26.9366,16000.0
2010-01-22 13:30:00,49.98,50.0,49.89,49.89,16800.0,26.9366,26.9473,26.8881,26.8881,16800.0
2010-01-22 13:35:00,49.87,49.96,49.8,49.8,8900.0,26.8773,26.9258,26.8395,26.8395,8900.0
2010-01-22 13:40:00,49.8,49.91,49.76,49.8,16300.0,26.8395,26.8988,26.818,26.8395,16300.0
2010-01-22 13:45:00,49.78,49.81,49.66,49.72,7200.0,26.8288,26.8449,26.7641,26.7964,7200.0
2010-01-22 13:50:00,49.7,49.77,49.7,49.74,7300.0,26.7857,26.8234,26.7857,26.8072,7300.0
2010-01-22 13:55:00,49.7,49.72,49.65,49.7,11400.0,26.7857,26.7964,26.7587,26.7857,11400.0
2010-01-22 14:00:00,49.68,49.76,49.67,49.75,6700.0,26.7749,26.818,26.7695,26.8126,6700.0
2010-01-22 14:05:00,49.71,49.75,49.66,49.66,7100.0,26.791,26.8126,26.7641,26.7641,7100.0
2010-01-22 14:10:00,49.65,49.69,49.6,49.66,7100.0,26.7587,26.7803,26.7318,26.7641,7100.0
2010-01-22 14:15:00,49.69,49.75,49.69,49.74,4700.0,26.7803,26.8126,26.7803,26.8072,4700.0
2010-01-22 14:20:00,49.74,49.74,49.67,49.68,6600.0,26.8072,26.8072,26.7695,26.7749,6600.0
2010-01-22 14:25:00,49.68,49.7,49.54,49.59,11700.0,26.7749,26.7857,26.6994,26.7264,11700.0
2010-01-22 14:30:00,49.58,49.62,49.55,49.59,6400.0,26.721,26.7425,26.7048,26.7264,6400.0
2010-01-22 14:35:00,49.62,49.68,49.58,49.65,14100.0,26.7425,26.7749,26.721,26.7587,14100.0
2010-01-22 14:40:00,49.65,49.69,49.5,49.53,16000.0,26.7587,26.7803,26.6779,26.694,16000.0
2010-01-22 14:45:00,49.54,49.61,49.5,49.51,10900.0,26.6994,26.7371,26.6779,26.6833,10900.0
2010-01-22 14:50:00,49.51,49.65,49.5,49.64,28500.0,26.6833,26.7587,26.6779,26.7533,28500.0
2010-01-22 14:55:00,49.66,49.68,49.52,49.55,17100.0,26.7641,26.7749,26.6886,26.7048,17100.0
2010-01-22 15:00:00,49.55,49.73,49.54,49.6,23000.0,26.7048,26.8018,26.6994,26.7318,23000.0
2010-01-22 15:05:00,49.6,49.72,49.57,49.62,14300.0,26.7318,26.7964,26.7156,26.7425,14300.0
2010-01-22 15:10:00,49.57,49.63,49.51,49.52,40800.0,26.7156,26.7479,26.6833,26.6886,40800.0
2010-01-22 15:15:00,49.54,49.64,49.4,49.46,25700.0,26.6994,26.7533,26.624,26.6563,25700.0
2010-01-22 15:20:00,49.45,49.46,49.32,49.45,20300.0,26.6509,26.6563,26.5809,26.6509,20300.0
2010-01-22 15:25:00,49.45,49.56,49.37,49.42,23200.0,26.6509,26.7102,26.6078,26.6347,23200.0
2010-01-22 15:30:00,49.41,49.48,49.25,49.25,26100.0,26.6294,26.6671,26.5431,26.5431,26100.0
2010-01-22 15:35:00,49.26,49.34,49.18,49.18,28500.0,26.5485,26.5916,26.5054,26.5054,28500.0
2010-01-22 15:40:00,49.17,49.2,49.08,49.09,39100.0,26.5,26.5162,26.4515,26.4569,39100.0
2010-01-22 15:45:00,49.08,49.17,49.01,49.08,41300.0,26.4515,26.5,26.4138,26.4515,41300.0
2010-01-22 15:50:00,49.08,49.27,49.02,49.25,52500.0,26.4515,26.5539,26.4192,26.5431,52500.0
2010-01-22 15:55:00,49.23,49.27,49.15,49.16,83100.0,26.5323,26.5539,26.4892,26.4946,83100.0
2010-01-25 09:30:00,49.71,49.77,49.68,49.77,2100.0,26.791,26.8234,26.7749,26.8234,2100.0
2010-01-25 09:35:00,49.72,49.73,49.47,49.54,5800.0,26.7964,26.8018,26.6617,26.6994,5800.0
2010-01-25 09:40:00,49.5,49.5,49.26,49.3,6000.0,26.6779,26.6779,26.5485,26.5701,6000.0
2010-01-25 09:45:00,49.31,49.35,49.22,49.32,5300.0,26.5755,26.597,26.527,26.5809,5300.0
2010-01-25 09:50:00,49.37,49.45,49.29,49.45,6600.0,26.6078,26.6509,26.5647,26.6509,6600.0
2010-01-25 09:55:00,49.45,49.45,49.22,49.22,6500.0,26.6509,26.6509,26.527,26.527,6500.0
2010-01-25 10:00:00,49.2,49.31,49.14,49.19,13800.0,26.5162,26.5755,26.4838,26.5108,13800.0
2010-01-25 10:05:00,49.21,49.27,49.13,49.21,13700.0,26.5216,26.5539,26.4785,26.5216,13700.0
2010-01-25 10:10:00,49.21,49.24,49.14,49.19,6300.0,26.5216,26.5377,26.4838,26.5108,6300.0
2010-01-25 10:15:00,49.15,49.19,49.09,49.09,7200.0,26.4892,26.5108,26.4569,26.4569,7200.0
2010-01-25 10:20:00,49.08,49.09,48.88,48.91,22800.0,26.4515,26.4569,26.3437,26.3599,22800.0
2010-01-25 10:25:00,48.93,49.01,48.88,48.98,9600.0,26.3707,26.4138,26.3437,26.3976,9600.0
2010-01-25 10:30:00,48.87,48.92,48.72,48.92,15500.0,26.3383,26.3653,26.2575,26.3653,15500.0
2010-01-25 10:35:00,48.89,48.9,48.79,48.87,6500.0,26.3491,26.3545,26.2952,26.3383,6500.0
2010-01-25 10:40:00,48.86,48.91,48.73,48.74,5900.0,26.3329,26.3599,26.2629,26.2683,5900.0
2010-01-25 10:45:00,48.75,48.78,48.7,48.7,4800.0,26.2737,26.2898,26.2467,26.2467,4800.0
2010-01-25 10:50:00,48.72,48.81,48.63,48.81,4100.0,26.2575,26.306,26.209,26.306,4100.0
2010-01-25 10:55:00,48.78,48.82,48.68,48.74,8000.0,26.2898,26.3114,26.2359,26.2683,8000.0
2010-01-25 11:00:00,48.75,48.78,48.45,48.57,39200.0,26.2737,26.2898,26.112,26.1766,39200.0
2010-01-25 11:05:00,48.59,48.59,48.36,48.41,8400.0,26.1874,26.1874,26.0635,26.0904,8400.0
2010-01-25 11:10:00,48.38,48.44,48.36,48.36,5900.0,26.0742,26.1066,26.0635,26.0635,5900.0
2010-01-25 11:15:00,48.38,48.5,48.37,48.4,7500.0,26.0742,26.1389,26.0689,26.085,7500.0
2010-01-25 11:20:00,48.39,48.47,48.37,48.39,10400.0,26.0796,26.1227,26.0689,26.0796,10400.0
2010-01-25 11:25:00,48.41,48.45,48.39,48.43,4400.0,26.0904,26.112,26.0796,26.1012,4400.0
2010-01-25 11:30:00,48.38,48.52,48.35,48.52,9200.0,26.0742,26.1497,26.0581,26.1497,9200.0
2010-01-25 11:35:00,48.52,48.52,48.35,48.45,16300.0,26.1497,26.1497,26.0581,26.112,16300.0
2010-01-25 11:40:00,48.46,48.46,48.26,48.27,19400.0,26.1174,26.1174,26.0096,26.015,19400.0
2010-01-25 11:45:00,48.27,48.39,48.26,48.35,15700.0,26.015,26.0796,26.0096,26.0581,15700.0
2010-01-25 11:50:00,48.34,48.47,48.31,48.42,6300.0,26.0527,26.1227,26.0365,26.0958,6300.0
2010-01-25 11:55:00,48.43,48.46,48.32,48.32,3800.0,26.1012,26.1174,26.0419,26.0419,3800.0
2010-01-25 12:00:00,48.35,48.4,48.31,48.37,8400.0,26.0581,26.085,26.0365,26.0689,8400.0
2010-01-25 12:05:00,48.37,48.62,48.37,48.58,9100.0,26.0689,26.2036,26.0689,26.182,9100.0
2010-01-25 12:10:00,48.57,48.69,48.57,48.66,3100.0,26.1766,26.2413,26.1766,26.2251,3100.0
2010-01-25 12:15:00,48.67,48.69,48.6,48.61,3600.0,26.2305,26.2413,26.1928,26.1982,3600.0
2010-01-25 12:20:00,48.62,48.75,48.62,48.74,5400.0,26.2036,26.2737,26.2036,26.2683,5400.0
2010-01-25 12:25:00,48.75,48.83,48.74,48.76,5800.0,26.2737,26.3168,26.2683,26.279,5800.0
2010-01-25 12:30:00,48.76,48.78,48.76,48.77,800.0,26.279,26.2898,26.279,26.2844,800.0
2010-01-25 12:35:00,48.79,48.88,48.79,48.88,3900.0,26.2952,26.3437,26.2952,26.3437,3900.0
2010-01-25 12:40:00,48.89,48.93,48.87,48.9,3000.0,26.3491,26.3707,26.3383,26.3545,3000.0
2010-01-25 12:45:00,48.88,48.96,48.87,48.92,3400.0,26.3437,26.3868,26.3383,26.3653,3400.0
2010-01-25 12:50:00,48.92,48.94,48.85,48.92,13100.0,26.3653,26.3761,26.3275,26.3653,13100.0
2010-01-25 12:55:00,48.92,48.97,48.91,48.94,12600.0,26.3653,26.3922,26.3599,26.3761,12600.0
2010-01-25 13:00:00,48.91,48.91,48.76,48.76,5000.0,26.3599,26.3599,26.279,26.279,5000.0
2010-01-25 13:05:00,48.73,48.81,48.67,48.78,5700.0,26.2629,26.306,26.2305,26.2898,5700.0
2010-01-25 13:10:00,48.78,48.83,48.73,48.83,3700.0,26.2898,26.3168,26.2629,26.3168,3700.0
2010-01-25 13:15:00,48.82,48.88,48.79,48.88,3500.0,26.3114,26.3437,26.2952,26.3437,3500.0
2010-01-25 13:20:00,48.88,48.9,48.87,48.89,4800.0,26.3437,26.3545,26.3383,26.3491,4800.0
2010-01-25 13:25:00,48.87,48.94,48.86,48.86,2200.0,26.3383,26.3761,26.3329,26.3329,2200.0
2010-01-25 13:30:00,48.88,48.88,48.76,48.78,6800.0,26.3437,26.3437,26.279,26.2898,6800.0
2010-01-25 13:35:00,48.75,48.79,48.7,48.78,3800.0,26.2737,26.2952,26.2467,26.2898,3800.0
2010-01-25 13:40:00,48.77,48.82,48.73,48.8,4100.0,26.2844,26.3114,26.2629,26.3006,4100.0
2010-01-25 13:45:00,48.8,48.82,48.77,48.82,3400.0,26.3006,26.3114,26.2844,26.3114,3400.0
2010-01-25 13:50:00,48.81,48.85,48.79,48.85,2600.0,26.306,26.3275,26.2952,26.3275,2600.0
2010-01-25 13:55:00,48.87,48.89,48.79,48.8,5100.0,26.3383,26.3491,26.2952,26.3006,5100.0
2010-01-25 14:00:00,48.75,48.81,48.73,48.73,3400.0,26.2737,26.306,26.2629,26.2629,3400.0
2010-01-25 14:05:00,48.73,48.73,48.69,48.71,4500.0,26.2629,26.2629,26.2413,26.2521,4500.0
2010-01-25 14:10:00,48.7,48.74,48.7,48.7,3700.0,26.2467,26.2683,26.2467,26.2467,3700.0
2010-01-25 14:15:00,48.68,48.7,48.66,48.68,3900.0,26.2359,26.2467,26.2251,26.2359,3900.0
2010-01-25 14:20:00,48.69,48.73,48.68,48.72,2300.0,26.2413,26.2629,26.2359,26.2575,2300.0
2010-01-25 14:25:00,48.72,48.75,48.68,48.7,5400.0,26.2575,26.2737,26.2359,26.2467,5400.0
2010-01-25 14:30:00,48.69,48.71,48.67,48.7,4200.0,26.2413,26.2521,26.2305,26.2467,4200.0
2010-01-25 14:35:00,48.7,48.75,48.69,48.73,4000.0,26.2467,26.2737,26.2413,26.2629,4000.0
2010-01-25 14:40:00,48.74,48.79,48.72,48.79,4800.0,26.2683,26.2952,26.2575,26.2952,4800.0
2010-01-25 14:45:00,48.79,48.87,48.78,48.83,2500.0,26.2952,26.3383,26.2898,26.3168,2500.0
2010-01-25 14:50:00,48.83,48.94,48.83,48.94,4400.0,26.3168,26.3761,26.3168,26.3761,4400.0
2010-01-25 14:55:00,48.95,48.98,48.88,48.9,7600.0,26.3814,26.3976,26.3437,26.3545,7600.0
2010-01-25 15:00:00,48.9,49.01,48.9,49.01,7400.0,26.3545,26.4138,26.3545,26.4138,7400.0
2010-01-25 15:05:00,49.01,49.02,48.9,48.9,4600.0,26.4138,26.4192,26.3545,26.3545,4600.0
2010-01-25 15:10:00,48.91,48.91,48.83,48.83,7800.0,26.3599,26.3599,26.3168,26.3168,7800.0
2010-01-25 15:15:00,48.85,48.87,48.81,48.85,5900.0,26.3275,26.3383,26.306,26.3275,5900.0
2010-01-25 15:20:00,48.82,48.84,48.75,48.8,6800.0,26.3114,26.3222,26.2737,26.3006,6800.0
2010-01-25 15:25:00,48.81,48.83,48.8,48.8,4400.0,26.306,26.3168,26.3006,26.3006,4400.0
2010-01-25 15:30:00,48.81,48.91,48.78,48.85,10700.0,26.306,26.3599,26.2898,26.3275,10700.0
2010-01-25 15:35:00,48.85,48.91,48.82,48.91,6700.0,26.3275,26.3599,26.3114,26.3599,6700.0
2010-01-25 15:40:00,48.92,48.92,48.73,48.74,10500.0,26.3653,26.3653,26.2629,26.2683,10500.0
2010-01-25 15:45:00,48.72,48.78,48.68,48.78,17000.0,26.2575,26.2898,26.2359,26.2898,17000.0
2010-01-25 15:50:00,48.77,48.77,48.64,48.66,16600.0,26.2844,26.2844,26.2144,26.2251,16600.0
2010-01-25 15:55:00,48.67,48.8,48.67,48.78,32400.0,26.2305,26.3006,26.2305,26.2898,32400.0
2010-01-26 09:30:00,48.66,48.66,48.29,48.61,6300.0,26.2251,26.2251,26.0257,26.1982,6300.0
2010-01-26 09:35:00,48.63,48.65,48.49,48.59,6800.0,26.209,26.2198,26.1335,26.1874,6800.0
2010-01-26 09:40:00,48.56,48.59,48.48,48.5,2200.0,26.1713,26.1874,26.1281,26.1389,2200.0
2010-01-26 09:45:00,48.46,48.6,48.46,48.57,4700.0,26.1174,26.1928,26.1174,26.1766,4700.0
2010-01-26 09:50:00,48.57,48.59,48.44,48.44,3000.0,26.1766,26.1874,26.1066,26.1066,3000.0
2010-01-26 09:55:00,48.44,48.46,48.42,48.45,3000.0,26.1066,26.1174,26.0958,26.112,3000.0
2010-01-26 10:00:00,48.51,48.56,48.4,48.4,10400.0,26.1443,26.1713,26.085,26.085,10400.0
2010-01-26 10:05:00,48.41,48.68,48.41,48.68,6600.0,26.0904,26.2359,26.0904,26.2359,6600.0
2010-01-26 10:10:00,48.65,48.69,48.63,48.69,4800.0,26.2198,26.2413,26.209,26.2413,4800.0
2010-01-26 10:15:00,48.68,48.79,48.64,48.78,5800.0,26.2359,26.2952,26.2144,26.2898,5800.0
2010-01-26 10:20:00,48.76,48.77,48.67,48.74,7600.0,26.279,26.2844,26.2305,26.2683,7600.0
2010-01-26 10:25:00,48.72,48.76,48.7,48.74,5700.0,26.2575,26.279,26.2467,26.2683,5700.0
2010-01-26 10:30:00,48.76,48.83,48.75,48.82,12100.0,26.279,26.3168,26.2737,26.3114,12100.0
2010-01-26 10:35:00,48.86,48.92,48.83,48.84,4800.0,26.3329,26.3653,26.3168,26.3222,4800.0
2010-01-26 10:40:00,48.87,48.87,48.81,48.81,1200.0,26.3383,26.3383,26.306,26.306,1200.0
2010-01-26 10:45:00,48.81,48.9,48.79,48.87,14900.0,26.306,26.3545,26.2952,26.3383,14900.0
2010-01-26 10:50:00,48.89,48.9,48.79,48.79,9900.0,26.3491,26.3545,26.2952,26.2952,9900.0
2010-01-26 10:55:00,48.79,48.83,48.78,48.81,16900.0,26.2952,26.3168,26.2898,26.306,16900.0
2010-01-26 11:00:00,48.83,48.83,48.78,48.83,8000.0,26.3168,26.3168,26.2898,26.3168,8000.0
2010-01-26 11:05:00,48.84,49.04,48.84,49.03,10100.0,26.3222,26.4299,26.3222,26.4246,10100.0
2010-01-26 11:10:00,49.05,49.1,48.98,49.03,7200.0,26.4353,26.4623,26.3976,26.4246,7200.0
2010-01-26 11:15:00,49.02,49.18,49.0,49.18,2900.0,26.4192,26.5054,26.4084,26.5054,2900.0
2010-01-26 11:20:00,49.14,49.17,49.09,49.17,3700.0,26.4838,26.5,26.4569,26.5,3700.0
2010-01-26 11:25:00,49.15,49.19,49.04,49.04,2500.0,26.4892,26.5108,26.4299,26.4299,2500.0
2010-01-26 11:30:00,49.04,49.07,48.99,49.03,5600.0,26.4299,26.4461,26.403,26.4246,5600.0
2010-01-26 11:35:00,49.04,49.19,49.04,49.18,4400.0,26.4299,26.5108,26.4299,26.5054,4400.0
2010-01-26 11:40:00,49.17,49.2,49.12,49.19,3700.0,26.5,26.5162,26.4731,26.5108,3700.0
2010-01-26 11:45:00,49.18,49.2,49.18,49.18,1400.0,26.5054,26.5162,26.5054,26.5054,1400.0
2010-01-26 11:50:00,49.17,49.19,49.15,49.15,1400.0,26.5,26.5108,26.4892,26.4892,1400.0
2010-01-26 11:55:00,49.15,49.27,49.15,49.21,5000.0,26.4892,26.5539,26.4892,26.5216,5000.0
2010-01-26 12:00:00,49.19,49.19,49.14,49.14,2500.0,26.5108,26.5108,26.4838,26.4838,2500.0
2010-01-26 12:05:00,49.12,49.15,49.07,49.14,5500.0,26.4731,26.4892,26.4461,26.4838,5500.0
2010-01-26 12:10:00,49.13,49.26,49.13,49.2,11800.0,26.4785,26.5485,26.4785,26.5162,11800.0
2010-01-26 12:15:00,49.23,49.24,49.17,49.2,8300.0,26.5323,26.5377,26.5,26.5162,8300.0
2010-01-26 12:20:00,49.2,49.2,49.17,49.2,1600.0,26.5162,26.5162,26.5,26.5162,1600.0
2010-01-26 12:25:00,49.19,49.19,49.1,49.12,4300.0,26.5108,26.5108,26.4623,26.4731,4300.0
2010-01-26 12:30:00,49.15,49.17,49.12,49.12,2200.0,26.4892,26.5,26.4731,26.4731,2200.0
2010-01-26 12:35:00,49.13,49.17,49.13,49.17,3700.0,26.4785,26.5,26.4785,26.5,3700.0
2010-01-26 12:40:00,49.18,49.21,49.16,49.16,2300.0,26.5054,26.5216,26.4946,26.4946,2300.0
2010-01-26 12:45:00,49.16,49.23,49.14,49.14,1500.0,26.4946,26.5323,26.4838,26.4838,1500.0
2010-01-26 12:50:00,49.13,49.14,49.04,49.09,3800.0,26.4785,26.4838,26.4299,26.4569,3800.0
2010-01-26 12:55:00,49.1,49.15,49.09,49.15,3400.0,26.4623,26.4892,26.4569,26.4892,3400.0
2010-01-26 13:00:00,49.15,49.15,49.04,49.04,3100.0,26.4892,26.4892,26.4299,26.4299,3100.0
2010-01-26 13:05:00,49.06,49.07,49.06,49.06,1100.0,26.4407,26.4461,26.4407,26.4407,1100.0
2010-01-26 13:10:00,49.07,49.07,49.03,49.04,2200.0,26.4461,26.4461,26.4246,26.4299,2200.0
2010-01-26 13:15:00,49.03,49.03,48.91,48.95,4300.0,26.4246,26.4246,26.3599,26.3814,4300.0
2010-01-26 13:20:00,48.93,48.95,48.93,48.95,2100.0,26.3707,26.3814,26.3707,26.3814,2100.0
2010-01-26 13:25:00,48.96,49.06,48.93,49.04,7400.0,26.3868,26.4407,26.3707,26.4299,7400.0
2010-01-26 13:30:00,49.05,49.06,49.03,49.03,2000.0,26.4353,26.4407,26.4246,26.4246,2000.0
2010-01-26 13:35:00,49.04,49.1,49.03,49.08,5600.0,26.4299,26.4623,26.4246,26.4515,5600.0
2010-01-26 13:40:00,49.08,49.16,49.08,49.16,9800.0,26.4515,26.4946,26.4515,26.4946,9800.0
2010-01-26 13:45:00,49.17,49.19,49.14,49.14,5800.0,26.5,26.5108,26.4838,26.4838,5800.0
2010-01-26 13:50:00,49.16,49.19,49.16,49.17,2700.0,26.4946,26.5108,26.4946,26.5,2700.0
2010-01-26 13:55:00,49.18,49.19,49.16,49.19,1900.0,26.5054,26.5108,26.4946,26.5108,1900.0
2010-01-26 14:00:00,49.19,49.21,49.16,49.16,5700.0,26.5108,26.5216,26.4946,26.4946,5700.0
2010-01-26 14:05:00,49.14,49.14,49.03,49.07,5800.0,26.4838,26.4838,26.4246,26.4461,5800.0
2010-01-26 14:10:00,49.07,49.17,49.06,49.17,5500.0,26.4461,26.5,26.4407,26.5,5500.0
2010-01-26 14:15:00,49.15,49.15,49.08,49.12,6500.0,26.4892,26.4892,26.4515,26.4731,6500.0
2010-01-26 14:20:00,49.12,49.16,49.12,49.15,6700.0,26.4731,26.4946,26.4731,26.4892,6700.0
2010-01-26 14:25:00,49.15,49.15,49.06,49.1,7800.0,26.4892,26.4892,26.4407,26.4623,7800.0
2010-01-26 14:30:00,49.11,49.12,49.01,49.05,10800.0,26.4677,26.4731,26.4138,26.4353,10800.0
2010-01-26 14:35:00,49.05,49.09,48.96,48.96,5900.0,26.4353,26.4569,26.3868,26.3868,5900.0
2010-01-26 14:40:00,48.96,49.07,48.96,49.07,6300.0,26.3868,26.4461,26.3868,26.4461,6300.0
2010-01-26 14:45:00,49.07,49.18,49.07,49.15,7600.0,26.4461,26.5054,26.4461,26.4892,7600.0
2010-01-26 14:50:00,49.15,49.17,49.13,49.15,6300.0,26.4892,26.5,26.4785,26.4892,6300.0
2010-01-26 14:55:00,49.14,49.24,49.14,49.19,10200.0,26.4838,26.5377,26.4838,26.5108,10200.0
2010-01-26 15:00:00,49.16,49.21,49.15,49.21,6100.0,26.4946,26.5216,26.4892,26.5216,6100.0
2010-01-26 15:05:00,49.21,49.22,49.1,49.1,7900.0,26.5216,26.527,26.4623,26.4623,7900.0
2010-01-26 15:10:00,49.12,49.16,49.1,49.14,9900.0,26.4731,26.4946,26.4623,26.4838,9900.0
2010-01-26 15:15:00,49.12,49.18,49.08,49.16,9500.0,26.4731,26.5054,26.4515,26.4946,9500.0
2010-01-26 15:20:00,49.16,49.17,48.93,48.93,10900.0,26.4946,26.5,26.3707,26.3707,10900.0
2010-01-26 15:25:00,48.94,49.07,48.91,48.92,14600.0,26.3761,26.4461,26.3599,26.3653,14600.0
2010-01-26 15:30:00,48.92,48.97,48.81,48.85,24700.0,26.3653,26.3922,26.306,26.3275,24700.0
2010-01-26 15:35:00,48.86,48.92,48.77,48.8,34300.0,26.3329,26.3653,26.2844,26.3006,34300.0
2010-01-26 15:40:00,48.8,48.8,48.61,48.61,38400.0,26.3006,26.3006,26.1982,26.1982,38400.0
2010-01-26 15:45:00,48.61,48.69,48.5,48.58,53000.0,26.1982,26.2413,26.1389,26.182,53000.0
2010-01-26 15:50:00,48.58,48.61,48.51,48.58,45800.0,26.182,26.1982,26.1443,26.182,45800.0
2010-01-26 15:55:00,48.58,48.61,48.44,48.49,74800.0,26.182,26.1982,26.1066,26.1335,74800.0
2010-01-27 09:30:00,48.35,48.82,48.27,48.71,7000.0,26.0581,26.3114,26.015,26.2521,7000.0
2010-01-27 09:35:00,48.66,48.69,48.39,48.39,13200.0,26.2251,26.2413,26.0796,26.0796,13200.0
2010-01-27 09:40:00,48.34,48.36,48.25,48.26,4700.0,26.0527,26.0635,26.0042,26.0096,4700.0
2010-01-27 09:45:00,48.3,48.3,48.11,48.14,10600.0,26.0311,26.0311,25.9287,25.9449,10600.0
2010-01-27 09:50:00,48.18,48.22,48.07,48.19,3800.0,25.9665,25.988,25.9072,25.9718,3800.0
2010-01-27 09:55:00,48.17,48.25,48.17,48.25,2900.0,25.9611,26.0042,25.9611,26.0042,2900.0
2010-01-27 10:00:00,48.25,48.25,47.88,47.95,10000.0,26.0042,26.0042,25.8048,25.8425,10000.0
2010-01-27 10:05:00,47.89,48.0,47.88,48.0,10900.0,25.8102,25.8694,25.8048,25.8694,10900.0
2010-01-27 10:10:00,48.0,48.05,47.83,47.97,23800.0,25.8694,25.8964,25.7778,25.8533,23800.0
2010-01-27 10:15:00,47.94,47.99,47.87,47.87,10100.0,25.8371,25.8641,25.7994,25.7994,10100.0
2010-01-27 10:20:00,47.87,47.98,47.86,47.97,7300.0,25.7994,25.8587,25.794,25.8533,7300.0
2010-01-27 10:25:00,47.96,48.09,47.94,48.03,8300.0,25.8479,25.9179,25.8371,25.8856,8300.0
2010-01-27 10:30:00,48.04,48.17,48.0,48.17,8700.0,25.891,25.9611,25.8694,25.9611,8700.0
2010-01-27 10:35:00,48.13,48.13,48.05,48.06,7200.0,25.9395,25.9395,25.8964,25.9018,7200.0
2010-01-27 10:40:00,48.04,48.05,48.0,48.05,4900.0,25.891,25.8964,25.8694,25.8964,4900.0
2010-01-27 10:45:00,48.04,48.09,48.0,48.0,4300.0,25.891,25.9179,25.8694,25.8694,4300.0
2010-01-27 10:50:00,48.0,48.16,47.97,48.12,12100.0,25.8694,25.9557,25.8533,25.9341,12100.0
2010-01-27 10:55:00,48.1,48.22,48.1,48.22,7800.0,25.9233,25.988,25.9233,25.988,7800.0
2010-01-27 11:00:00,48.24,48.24,48.14,48.17,6700.0,25.9988,25.9988,25.9449,25.9611,6700.0
2010-01-27 11:05:00,48.19,48.28,48.17,48.28,5200.0,25.9718,26.0203,25.9611,26.0203,5200.0
2010-01-27 11:10:00,48.3,48.35,48.28,48.31,4100.0,26.0311,26.0581,26.0203,26.0365,4100.0
2010-01-27 11:15:00,48.3,48.61,48.27,48.57,10900.0,26.0311,26.1982,26.015,26.1766,10900.0
2010-01-27 11:20:00,48.57,48.57,48.49,48.53,9400.0,26.1766,26.1766,26.1335,26.1551,9400.0
2010-01-27 11:25:00,48.52,48.6,48.41,48.43,6400.0,26.1497,26.1928,26.0904,26.1012,6400.0
2010-01-27 11:30:00,48.44,48.51,48.41,48.42,4900.0,26.1066,26.1443,26.0904,26.0958,4900.0
2010-01-27 11:35:00,48.46,48.47,48.32,48.35,7400.0,26.1174,26.1227,26.0419,26.0581,7400.0
2010-01-27 11:40:00,48.34,48.35,48.28,48.28,5400.0,26.0527,26.0581,26.0203,26.0203,5400.0
2010-01-27 11:45:00,48.28,48.28,48.14,48.14,7200.0,26.0203,26.0203,25.9449,25.9449,7200.0
2010-01-27 11:50:00,48.14,48.16,48.1,48.11,6300.0,25.9449,25.9557,25.9233,25.9287,6300.0
2010-01-27 11:55:00,48.13,48.27,48.13,48.21,3800.0,25.9395,26.015,25.9395,25.9826,3800.0
2010-01-27 12:00:00,48.2,48.22,48.14,48.15,3500.0,25.9772,25.988,25.9449,25.9503,3500.0
2010-01-27 12:05:00,48.15,48.26,48.15,48.21,4800.0,25.9503,26.0096,25.9503,25.9826,4800.0
2010-01-27 12:10:00,48.23,48.25,48.06,48.11,10300.0,25.9934,26.0042,25.9018,25.9287,10300.0
2010-01-27 12:15:00,48.12,48.16,47.92,47.95,11700.0,25.9341,25.9557,25.8263,25.8425,11700.0
2010-01-27 12:20:00,47.95,47.98,47.88,47.92,5900.0,25.8425,25.8587,25.8048,25.8263,5900.0
2010-01-27 12:25:00,47.9,48.0,47.89,48.0,14900.0,25.8155,25.8694,25.8102,25.8694,14900.0
2010-01-27 12:30:00,47.98,48.01,47.93,47.99,9800.0,25.8587,25.8748,25.8317,25.8641,9800.0
2010-01-27 12:35:00,47.99,48.06,47.98,48.06,9700.0,25.8641,25.9018,25.8587,25.9018,9700.0
2010-01-27 12:40:00,48.05,48.12,48.05,48.11,3300.0,25.8964,25.9341,25.8964,25.9287,3300.0
2010-01-27 12:45:00,48.12,48.12,48.06,48.07,3100.0,25.9341,25.9341,25.9018,25.9072,3100.0
2010-01-27 12:50:00,48.08,48.08,48.02,48.07,3400.0,25.9126,25.9126,25.8802,25.9072,3400.0
2010-01-27 12:55:00,48.06,48.14,48.04,48.1,41500.0,25.9018,25.9449,25.891,25.9233,41500.0
2010-01-27 13:00:00,48.08,48.08,48.03,48.05,3000.0,25.9126,25.9126,25.8856,25.8964,3000.0
2010-01-27 13:05:00,48.08,48.17,48.07,48.14,2600.0,25.9126,25.9611,25.9072,25.9449,2600.0
2010-01-27 13:10:00,48.11,48.16,48.05,48.06,4900.0,25.9287,25.9557,25.8964,25.9018,4900.0
2010-01-27 13:15:00,48.04,48.12,48.0,48.12,14500.0,25.891,25.9341,25.8694,25.9341,14500.0
2010-01-27 13:20:00,48.14,48.21,48.14,48.16,3600.0,25.9449,25.9826,25.9449,25.9557,3600.0
2010-01-27 13:25:00,48.14,48.14,48.1,48.12,4300.0,25.9449,25.9449,25.9233,25.9341,4300.0
2010-01-27 13:30:00,48.12,48.15,48.1,48.13,7500.0,25.9341,25.9503,25.9233,25.9395,7500.0
2010-01-27 13:35:00,48.11,48.13,48.08,48.09,3600.0,25.9287,25.9395,25.9126,25.9179,3600.0
2010-01-27 13:40:00,48.08,48.12,48.07,48.11,2600.0,25.9126,25.9341,25.9072,25.9287,2600.0
2010-01-27 13:45:00,48.12,48.12,48.07,48.07,1700.0,25.9341,25.9341,25.9072,25.9072,1700.0
2010-01-27 13:50:00,48.05,48.07,48.04,48.05,1500.0,25.8964,25.9072,25.891,25.8964,1500.0
2010-01-27 13:55:00,48.02,48.03,47.98,47.98,4300.0,25.8802,25.8856,25.8587,25.8587,4300.0
2010-01-27 14:00:00,47.97,47.99,47.93,47.99,3300.0,25.8533,25.8641,25.8317,25.8641,3300.0
2010-01-27 14:05:00,48.01,48.02,47.87,47.87,7700.0,25.8748,25.8802,25.7994,25.7994,7700.0
2010-01-27 14:10:00,47.89,47.94,47.89,47.92,3700.0,25.8102,25.8371,25.8102,25.8263,3700.0
2010-01-27 14:15:00,47.92,48.05,47.79,47.97,15700.0,25.8263,25.8964,25.7563,25.8533,15700.0
2010-01-27 14:20:00,47.95,48.15,47.93,48.06,10600.0,25.8425,25.9503,25.8317,25.9018,10600.0
2010-01-27 14:25:00,48.04,48.08,48.0,48.0,6800.0,25.891,25.9126,25.8694,25.8694,6800.0
2010-01-27 14:30:00,48.02,48.04,47.91,47.93,5800.0,25.8802,25.891,25.8209,25.8317,5800.0
2010-01-27 14:35:00,47.92,48.14,47.91,48.13,9700.0,25.8263,25.9449,25.8209,25.9395,9700.0
2010-01-27 14:40:00,48.15,48.46,48.15,48.32,10400.0,25.9503,26.1174,25.9503,26.0419,10400.0
2010-01-27 14:45:00,48.31,48.33,48.19,48.22,7200.0,26.0365,26.0473,25.9718,25.988,7200.0
2010-01-27 14:50:00,48.24,48.24,48.11,48.15,6900.0,25.9988,25.9988,25.9287,25.9503,6900.0
2010-01-27 14:55:00,48.19,48.2,48.11,48.19,6500.0,25.9718,25.9772,25.9287,25.9718,6500.0
2010-01-27 15:00:00,48.16,48.22,48.11,48.12,11200.0,25.9557,25.988,25.9287,25.9341,11200.0
2010-01-27 15:05:00,48.15,48.16,48.07,48.11,5900.0,25.9503,25.9557,25.9072,25.9287,5900.0
2010-01-27 15:10:00,48.09,48.12,48.04,48.05,9300.0,25.9179,25.9341,25.891,25.8964,9300.0
2010-01-27 15:15:00,48.07,48.08,47.99,48.02,7300.0,25.9072,25.9126,25.8641,25.8802,7300.0
2010-01-27 15:20:00,48.05,48.11,48.03,48.11,9100.0,25.8964,25.9287,25.8856,25.9287,9100.0
2010-01-27 15:25:00,48.1,48.35,48.1,48.29,13900.0,25.9233,26.0581,25.9233,26.0257,13900.0
2010-01-27 15:30:00,48.3,48.38,48.29,48.35,23700.0,26.0311,26.0742,26.0257,26.0581,23700.0
2010-01-27 15:35:00,48.36,48.5,48.32,48.48,14300.0,26.0635,26.1389,26.0419,26.1281,14300.0
2010-01-27 15:40:00,48.48,48.67,48.48,48.62,23100.0,26.1281,26.2305,26.1281,26.2036,23100.0
2010-01-27 15:45:00,48.61,48.66,48.55,48.61,22400.0,26.1982,26.2251,26.1659,26.1982,22400.0
2010-01-27 15:50:00,48.59,48.62,48.51,48.57,25100.0,26.1874,26.2036,26.1443,26.1766,25100.0
2010-01-27 15:55:00,48.57,48.65,48.55,48.62,45100.0,26.1766,26.2198,26.1659,26.2036,45100.0
2010-01-28 09:35:00,48.7,48.83,48.68,48.79,6100.0,26.2467,26.3168,26.2359,26.2952,6100.0
2010-01-28 09:40:00,48.83,48.87,48.71,48.73,3800.0,26.3168,26.3383,26.2521,26.2629,3800.0
2010-01-28 09:45:00,48.76,48.89,48.74,48.82,5200.0,26.279,26.3491,26.2683,26.3114,5200.0
2010-01-28 09:50:00,48.83,48.89,48.72,48.76,1300.0,26.3168,26.3491,26.2575,26.279,1300.0
2010-01-28 09:55:00,48.72,48.72,48.57,48.69,1400.0,26.2575,26.2575,26.1766,26.2413,1400.0
2010-01-28 10:00:00,48.61,48.62,48.45,48.45,1100.0,26.1982,26.2036,26.112,26.112,1100.0
2010-01-28 10:05:00,48.42,48.45,48.35,48.41,4600.0,26.0958,26.112,26.0581,26.0904,4600.0
2010-01-28 10:10:00,48.39,48.39,48.23,48.29,2000.0,26.0796,26.0796,25.9934,26.0257,2000.0
2010-01-28 10:15:00,48.28,48.28,48.21,48.24,1600.0,26.0203,26.0203,25.9826,25.9988,1600.0
2010-01-28 10:20:00,48.26,48.26,48.14,48.17,4200.0,26.0096,26.0096,25.9449,25.9611,4200.0
2010-01-28 10:25:00,48.17,48.21,48.13,48.15,1800.0,25.9611,25.9826,25.9395,25.9503,1800.0
2010-01-28 10:30:00,48.14,48.31,48.11,48.31,7000.0,25.9449,26.0365,25.9287,26.0365,7000.0
2010-01-28 10:35:00,48.28,48.44,48.27,48.43,2000.0,26.0203,26.1066,26.015,26.1012,2000.0
2010-01-28 10:40:00,48.39,48.39,48.33,48.33,1800.0,26.0796,26.0796,26.0473,26.0473,1800.0
2010-01-28 10:45:00,48.29,48.3,48.26,48.26,600.0,26.0257,26.0311,26.0096,26.0096,600.0
2010-01-28 10:50:00,48.26,48.34,48.23,48.34,1100.0,26.0096,26.0527,25.9934,26.0527,1100.0
2010-01-28 10:55:00,48.36,48.36,48.3,48.3,500.0,26.0635,26.0635,26.0311,26.0311,500.0
2010-01-28 11:00:00,48.28,48.32,48.22,48.22,1400.0,26.0203,26.0419,25.988,25.988,1400.0
2010-01-28 11:05:00,48.15,48.21,48.11,48.12,2700.0,25.9503,25.9826,25.9287,25.9341,2700.0
2010-01-28 11:10:00,48.12,48.13,48.06,48.11,2700.0,25.9341,25.9395,25.9018,25.9287,2700.0
2010-01-28 11:15:00,48.07,48.09,48.01,48.01,800.0,25.9072,25.9179,25.8748,25.8748,800.0
2010-01-28 11:20:00,48.06,48.09,48.02,48.05,2000.0,25.9018,25.9179,25.8802,25.8964,2000.0
2010-01-28 11:25:00,48.05,48.06,48.0,48.0,11200.0,25.8964,25.9018,25.8694,25.8694,11200.0
2010-01-28 11:30:00,48.0,48.03,47.8,47.8,12900.0,25.8694,25.8856,25.7617,25.7617,12900.0
2010-01-28 11:35:00,47.75,47.84,47.7,47.84,2600.0,25.7347,25.7832,25.7078,25.7832,2600.0
2010-01-28 11:40:00,47.88,47.98,47.85,47.93,3800.0,25.8048,25.8587,25.7886,25.8317,3800.0
2010-01-28 11:45:00,47.93,47.94,47.79,47.82,4900.0,25.8317,25.8371,25.7563,25.7724,4900.0
2010-01-28 11:50:00,47.88,47.93,47.88,47.93,5500.0,25.8048,25.8317,25.8048,25.8317,5500.0
2010-01-28 11:55:00,47.96,48.06,47.96,48.01,1600.0,25.8479,25.9018,25.8479,25.8748,1600.0
2010-01-28 12:00:00,48.03,48.06,47.98,47.98,8700.0,25.8856,25.9018,25.8587,25.8587,8700.0
2010-01-28 12:05:00,47.95,47.96,47.9,47.94,4200.0,25.8425,25.8479,25.8155,25.8371,4200.0
2010-01-28 12:10:00,47.94,47.97,47.92,47.94,2600.0,25.8371,25.8533,25.8263,25.8371,2600.0
2010-01-28 12:15:00,47.97,47.99,47.94,47.94,2300.0,25.8533,25.8641,25.8371,25.8371,2300.0
2010-01-28 12:20:00,47.94,47.95,47.88,47.89,4300.0,25.8371,25.8425,25.8048,25.8102,4300.0
2010-01-28 12:25:00,47.93,47.97,47.89,47.97,3200.0,25.8317,25.8533,25.8102,25.8533,3200.0
2010-01-28 12:30:00,47.98,48.06,47.98,48.01,2500.0,25.8587,25.9018,25.8587,25.8748,2500.0
2010-01-28 12:35:00,48.01,48.18,47.94,48.18,32600.0,25.8748,25.9665,25.8371,25.9665,32600.0
2010-01-28 12:40:00,48.15,48.2,48.1,48.1,4100.0,25.9503,25.9772,25.9233,25.9233,4100.0
2010-01-28 12:45:00,48.1,48.15,48.08,48.09,7600.0,25.9233,25.9503,25.9126,25.9179,7600.0
2010-01-28 12:50:00,48.12,48.21,48.1,48.16,3200.0,25.9341,25.9826,25.9233,25.9557,3200.0
2010-01-28 12:55:00,48.15,48.15,48.1,48.14,3200.0,25.9503,25.9503,25.9233,25.9449,3200.0
2010-01-28 13:00:00,48.11,48.15,48.05,48.08,3800.0,25.9287,25.9503,25.8964,25.9126,3800.0
2010-01-28 13:05:00,48.04,48.12,48.0,48.05,6200.0,25.891,25.9341,25.8694,25.8964,6200.0
2010-01-28 13:10:00,48.06,48.09,48.02,48.02,2400.0,25.9018,25.9179,25.8802,25.8802,2400.0
2010-01-28 13:15:00,48.01,48.09,48.01,48.05,6700.0,25.8748,25.9179,25.8748,25.8964,6700.0
2010-01-28 13:20:00,48.07,48.09,48.03,48.03,3700.0,25.9072,25.9179,25.8856,25.8856,3700.0
2010-01-28 13:25:00,48.06,48.06,48.02,48.04,3100.0,25.9018,25.9018,25.8802,25.891,3100.0
2010-01-28 13:30:00,48.04,48.13,48.04,48.07,5600.0,25.891,25.9395,25.891,25.9072,5600.0
2010-01-28 13:35:00,48.09,48.1,48.05,48.08,3100.0,25.9179,25.9233,25.8964,25.9126,3100.0
2010-01-28 13:40:00,48.13,48.13,48.05,48.07,6600.0,25.9395,25.9395,25.8964,25.9072,6600.0
2010-01-28 13:45:00,48.07,48.1,48.01,48.1,4800.0,25.9072,25.9233,25.8748,25.9233,4800.0
2010-01-28 13:50:00,48.07,48.17,48.06,48.08,4900.0,25.9072,25.9611,25.9018,25.9126,4900.0
2010-01-28 13:55:00,48.11,48.11,48.06,48.07,2600.0,25.9287,25.9287,25.9018,25.9072,2600.0
2010-01-28 14:00:00,48.07,48.14,48.06,48.07,5800.0,25.9072,25.9449,25.9018,25.9072,5800.0
2010-01-28 14:05:00,48.07,48.13,48.05,48.1,6700.0,25.9072,25.9395,25.8964,25.9233,6700.0
2010-01-28 14:10:00,48.1,48.12,48.09,48.11,3900.0,25.9233,25.9341,25.9179,25.9287,3900.0
2010-01-28 14:15:00,48.12,48.12,48.01,48.05,28400.0,25.9341,25.9341,25.8748,25.8964,28400.0
2010-01-28 14:20:00,48.04,48.05,48.0,48.05,7900.0,25.891,25.8964,25.8694,25.8964,7900.0
2010-01-28 14:25:00,48.02,48.07,48.02,48.07,6500.0,25.8802,25.9072,25.8802,25.9072,6500.0
2010-01-28 14:30:00,48.06,48.06,47.98,47.98,2300.0,25.9018,25.9018,25.8587,25.8587,2300.0
2010-01-28 14:35:00,47.95,47.96,47.86,47.92,5200.0,25.8425,25.8479,25.794,25.8263,5200.0
2010-01-28 14:40:00,47.91,47.92,47.88,47.92,2700.0,25.8209,25.8263,25.8048,25.8263,2700.0
2010-01-28 14:45:00,47.91,47.92,47.85,47.91,43700.0,25.8209,25.8263,25.7886,25.8209,43700.0
2010-01-28 14:50:00,47.91,47.93,47.88,47.92,14800.0,25.8209,25.8317,25.8048,25.8263,14800.0
2010-01-28 14:55:00,47.92,47.97,47.91,47.95,3900.0,25.8263,25.8533,25.8209,25.8425,3900.0
2010-01-28 15:00:00,47.92,47.96,47.9,47.95,4000.0,25.8263,25.8479,25.8155,25.8425,4000.0
2010-01-28 15:05:00,47.93,48.0,47.91,47.97,26600.0,25.8317,25.8694,25.8209,25.8533,26600.0
2010-01-28 15:10:00,47.96,48.02,47.9,47.9,10000.0,25.8479,25.8802,25.8155,25.8155,10000.0
2010-01-28 15:15:00,47.9,47.95,47.9,47.94,5500.0,25.8155,25.8425,25.8155,25.8371,5500.0
2010-01-28 15:20:00,47.94,47.99,47.92,47.98,3100.0,25.8371,25.8641,25.8263,25.8587,3100.0
2010-01-28 15:25:00,47.98,47.99,47.86,47.9,9600.0,25.8587,25.8641,25.794,25.8155,9600.0
2010-01-28 15:30:00,47.9,48.0,47.89,48.0,14800.0,25.8155,25.8694,25.8102,25.8694,14800.0
2010-01-28 15:35:00,48.0,48.05,47.96,48.05,19800.0,25.8694,25.8964,25.8479,25.8964,19800.0
2010-01-28 15:40:00,48.05,48.05,47.95,48.0,19200.0,25.8964,25.8964,25.8425,25.8694,19200.0
2010-01-28 15:45:00,48.0,48.04,47.93,47.99,27100.0,25.8694,25.891,25.8317,25.8641,27100.0
2010-01-28 15:50:00,47.98,48.01,47.92,47.98,23700.0,25.8587,25.8748,25.8263,25.8587,23700.0
2010-01-28 15:55:00,47.97,48.02,47.83,47.89,64900.0,25.8533,25.8802,25.7778,25.8102,64900.0
2010-01-29 09:30:00,48.14,48.23,48.03,48.14,4800.0,25.9449,25.9934,25.8856,25.9449,4800.0
2010-01-29 09:35:00,48.19,48.35,48.03,48.27,4100.0,25.9718,26.0581,25.8856,26.015,4100.0
2010-01-29 09:40:00,48.27,48.28,48.07,48.19,5100.0,26.015,26.0203,25.9072,25.9718,5100.0
2010-01-29 09:45:00,48.19,48.27,48.15,48.15,4800.0,25.9718,26.015,25.9503,25.9503,4800.0
2010-01-29 09:50:00,48.15,48.15,47.94,47.97,9300.0,25.9503,25.9503,25.8371,25.8533,9300.0
2010-01-29 09:55:00,47.97,47.97,47.88,47.96,5400.0,25.8533,25.8533,25.8048,25.8479,5400.0
2010-01-29 10:00:00,47.96,48.12,47.96,48.05,8200.0,25.8479,25.9341,25.8479,25.8964,8200.0
2010-01-29 10:05:00,48.05,48.21,48.05,48.1,3900.0,25.8964,25.9826,25.8964,25.9233,3900.0
2010-01-29 10:10:00,48.05,48.1,48.04,48.07,2900.0,25.8964,25.9233,25.891,25.9072,2900.0
2010-01-29 10:15:00,48.05,48.21,48.05,48.14,3800.0,25.8964,25.9826,25.8964,25.9449,3800.0
2010-01-29 10:20:00,48.09,48.24,48.03,48.2,37400.0,25.9179,25.9988,25.8856,25.9772,37400.0
2010-01-29 10:25:00,48.2,48.38,48.2,48.36,7300.0,25.9772,26.0742,25.9772,26.0635,7300.0
2010-01-29 10:30:00,48.38,48.41,48.31,48.31,4900.0,26.0742,26.0904,26.0365,26.0365,4900.0
2010-01-29 10:35:00,48.3,48.35,48.26,48.31,1500.0,26.0311,26.0581,26.0096,26.0365,1500.0
2010-01-29 10:40:00,48.25,48.28,48.21,48.21,2900.0,26.0042,26.0203,25.9826,25.9826,2900.0
2010-01-29 10:45:00,48.21,48.22,48.1,48.1,193000.0,25.9826,25.988,25.9233,25.9233,193000.0
2010-01-29 10:50:00,48.11,48.27,48.11,48.23,10000.0,25.9287,26.015,25.9287,25.9934,10000.0
2010-01-29 10:55:00,48.22,48.22,48.06,48.06,4200.0,25.988,25.988,25.9018,25.9018,4200.0
2010-01-29 11:00:00,48.08,48.15,48.07,48.1,3500.0,25.9126,25.9503,25.9072,25.9233,3500.0
2010-01-29 11:05:00,48.09,48.16,48.07,48.12,5000.0,25.9179,25.9557,25.9072,25.9341,5000.0
2010-01-29 11:10:00,48.14,48.17,48.03,48.08,6400.0,25.9449,25.9611,25.8856,25.9126,6400.0
2010-01-29 11:15:00,48.08,48.1,48.05,48.08,5100.0,25.9126,25.9233,25.8964,25.9126,5100.0
2010-01-29 11:20:00,48.09,48.22,48.07,48.22,5800.0,25.9179,25.988,25.9072,25.988,5800.0
2010-01-29 11:25:00,48.17,48.21,48.15,48.16,3700.0,25.9611,25.9826,25.9503,25.9557,3700.0
2010-01-29 11:30:00,48.16,48.16,48.05,48.08,9700.0,25.9557,25.9557,25.8964,25.9126,9700.0
2010-01-29 11:35:00,48.08,48.21,48.07,48.18,8500.0,25.9126,25.9826,25.9072,25.9665,8500.0
2010-01-29 11:40:00,48.21,48.27,48.15,48.21,7800.0,25.9826,26.015,25.9503,25.9826,7800.0
2010-01-29 11:45:00,48.2,48.22,48.16,48.18,5500.0,25.9772,25.988,25.9557,25.9665,5500.0
2010-01-29 11:50:00,48.18,48.37,48.18,48.37,5600.0,25.9665,26.0689,25.9665,26.0689,5600.0
2010-01-29 11:55:00,48.38,48.43,48.33,48.33,13800.0,26.0742,26.1012,26.0473,26.0473,13800.0
2010-01-29 12:00:00,48.32,48.36,48.25,48.25,4900.0,26.0419,26.0635,26.0042,26.0042,4900.0
2010-01-29 12:05:00,48.23,48.23,48.18,48.19,5200.0,25.9934,25.9934,25.9665,25.9718,5200.0
2010-01-29 12:10:00,48.18,48.28,48.15,48.26,8400.0,25.9665,26.0203,25.9503,26.0096,8400.0
2010-01-29 12:15:00,48.27,48.29,48.23,48.28,8400.0,26.015,26.0257,25.9934,26.0203,8400.0
2010-01-29 12:20:00,48.28,48.35,48.23,48.24,4500.0,26.0203,26.0581,25.9934,25.9988,4500.0
2010-01-29 12:25:00,48.21,48.23,48.18,48.23,8100.0,25.9826,25.9934,25.9665,25.9934,8100.0
2010-01-29 12:30:00,48.21,48.21,48.17,48.21,6200.0,25.9826,25.9826,25.9611,25.9826,6200.0
2010-01-29 12:35:00,48.21,48.23,48.19,48.21,7900.0,25.9826,25.9934,25.9718,25.9826,7900.0
2010-01-29 12:40:00,48.2,48.21,48.16,48.19,5500.0,25.9772,25.9826,25.9557,25.9718,5500.0
2010-01-29 12:45:00,48.19,48.22,48.16,48.22,4700.0,25.9718,25.988,25.9557,25.988,4700.0
2010-01-29 12:50:00,48.27,48.36,48.26,48.36,2400.0,26.015,26.0635,26.0096,26.0635,2400.0
2010-01-29 12:55:00,48.31,48.32,48.28,48.32,4900.0,26.0365,26.0419,26.0203,26.0419,4900.0
2010-01-29 13:00:00,48.3,48.3,48.2,48.24,7100.0,26.0311,26.0311,25.9772,25.9988,7100.0
2010-01-29 13:05:00,48.24,48.27,48.21,48.23,3800.0,25.9988,26.015,25.9826,25.9934,3800.0
2010-01-29 13:10:00,48.22,48.26,48.2,48.22,6600.0,25.988,26.0096,25.9772,25.988,6600.0
2010-01-29 13:15:00,48.22,48.28,48.22,48.26,6300.0,25.988,26.0203,25.988,26.0096,6300.0
2010-01-29 13:20:00,48.27,48.28,48.18,48.21,4600.0,26.015,26.0203,25.9665,25.9826,4600.0
2010-01-29 13:25:00,48.2,48.23,48.17,48.21,4000.0,25.9772,25.9934,25.9611,25.9826,4000.0
2010-01-29 13:30:00,48.23,48.26,48.19,48.26,6100.0,25.9934,26.0096,25.9718,26.0096,6100.0
2010-01-29 13:35:00,48.24,48.34,48.24,48.3,2400.0,25.9988,26.0527,25.9988,26.0311,2400.0
2010-01-29 13:40:00,48.28,48.28,48.18,48.18,1600.0,26.0203,26.0203,25.9665,25.9665,1600.0
2010-01-29 13:45:00,48.15,48.19,48.13,48.13,8400.0,25.9503,25.9718,25.9395,25.9395,8400.0
2010-01-29 13:50:00,48.13,48.16,48.13,48.16,3400.0,25.9395,25.9557,25.9395,25.9557,3400.0
2010-01-29 13:55:00,48.13,48.2,48.13,48.17,5000.0,25.9395,25.9772,25.9395,25.9611,5000.0
2010-01-29 14:00:00,48.17,48.2,48.09,48.12,4500.0,25.9611,25.9772,25.9179,25.9341,4500.0
2010-01-29 14:05:00,48.13,48.16,48.08,48.16,11100.0,25.9395,25.9557,25.9126,25.9557,11100.0
2010-01-29 14:10:00,48.18,48.18,48.1,48.13,6500.0,25.9665,25.9665,25.9233,25.9395,6500.0
2010-01-29 14:15:00,48.11,48.11,48.06,48.08,7500.0,25.9287,25.9287,25.9018,25.9126,7500.0
2010-01-29 14:20:00,48.09,48.13,48.08,48.12,6100.0,25.9179,25.9395,25.9126,25.9341,6100.0
2010-01-29 14:25:00,48.12,48.14,48.09,48.09,4700.0,25.9341,25.9449,25.9179,25.9179,4700.0
2010-01-29 14:30:00,48.1,48.12,47.99,47.99,5900.0,25.9233,25.9341,25.8641,25.8641,5900.0
2010-01-29 14:35:00,48.0,48.09,48.0,48.06,15400.0,25.8694,25.9179,25.8694,25.9018,15400.0
2010-01-29 14:40:00,48.05,48.05,48.01,48.01,4500.0,25.8964,25.8964,25.8748,25.8748,4500.0
2010-01-29 14:45:00,48.01,48.06,48.01,48.03,10800.0,25.8748,25.9018,25.8748,25.8856,10800.0
2010-01-29 14:50:00,48.05,48.05,47.87,47.87,7800.0,25.8964,25.8964,25.7994,25.7994,7800.0
2010-01-29 14:55:00,47.88,47.88,47.8,47.83,7900.0,25.8048,25.8048,25.7617,25.7778,7900.0
2010-01-29 15:00:00,47.86,47.99,47.84,47.99,6600.0,25.794,25.8641,25.7832,25.8641,6600.0
2010-01-29 15:05:00,47.99,48.01,47.89,47.96,37600.0,25.8641,25.8748,25.8102,25.8479,37600.0
2010-01-29 15:10:00,47.96,47.97,47.78,47.79,10800.0,25.8479,25.8533,25.7509,25.7563,10800.0
2010-01-29 15:15:00,47.76,47.77,47.52,47.52,25300.0,25.7401,25.7455,25.6107,25.6107,25300.0
2010-01-29 15:20:00,47.51,47.72,47.5,47.7,35500.0,25.6054,25.7185,25.6,25.7078,35500.0
2010-01-29 15:25:00,47.7,47.74,47.67,47.73,19400.0,25.7078,25.7293,25.6916,25.7239,19400.0
2010-01-29 15:30:00,47.68,47.71,47.45,47.58,12100.0,25.697,25.7131,25.573,25.6431,12100.0
2010-01-29 15:35:00,47.6,47.69,47.58,47.65,17400.0,25.6539,25.7024,25.6431,25.6808,17400.0
2010-01-29 15:40:00,47.65,47.82,47.64,47.8,30500.0,25.6808,25.7724,25.6754,25.7617,30500.0
2010-01-29 15:45:00,47.81,47.91,47.76,47.9,37700.0,25.767,25.8209,25.7401,25.8155,37700.0
2010-01-29 15:50:00,47.91,47.99,47.88,47.97,33600.0,25.8209,25.8641,25.8048,25.8533,33600.0
2010-01-29 15:55:00,47.94,47.99,47.88,47.98,79700.0,25.8371,25.8641,25.8048,25.8587,79700.0
2010-02-01 09:30:00,48.18,48.54,48.18,48.44,5900.0,25.9665,26.1605,25.9665,26.1066,5900.0
2010-02-01 09:35:00,48.44,48.44,48.31,48.34,4300.0,26.1066,26.1066,26.0365,26.0527,4300.0
2010-02-01 09:40:00,48.34,48.34,48.21,48.21,8600.0,26.0527,26.0527,25.9826,25.9826,8600.0
2010-02-01 09:45:00,48.21,48.33,48.21,48.3,9300.0,25.9826,26.0473,25.9826,26.0311,9300.0
2010-02-01 09:50:00,48.3,48.34,48.26,48.26,26300.0,26.0311,26.0527,26.0096,26.0096,26300.0
2010-02-01 09:55:00,48.27,48.27,48.05,48.09,5500.0,26.015,26.015,25.8964,25.9179,5500.0
2010-02-01 10:00:00,48.09,48.11,48.0,48.0,7400.0,25.9179,25.9287,25.8694,25.8694,7400.0
2010-02-01 10:05:00,47.99,48.01,47.91,47.93,13100.0,25.8641,25.8748,25.8209,25.8317,13100.0
2010-02-01 10:10:00,47.93,47.95,47.8,47.83,21400.0,25.8317,25.8425,25.7617,25.7778,21400.0
2010-02-01 10:15:00,47.8,47.8,47.43,47.43,54400.0,25.7617,25.7617,25.5622,25.5622,54400.0
2010-02-01 10:20:00,47.43,47.62,47.4,47.58,69800.0,25.5622,25.6646,25.5461,25.6431,69800.0
2010-02-01 10:25:00,47.6,47.6,47.49,47.54,34700.0,25.6539,25.6539,25.5946,25.6215,34700.0
2010-02-01 10:30:00,47.54,47.58,47.46,47.51,24800.0,25.6215,25.6431,25.5784,25.6054,24800.0
2010-02-01 10:35:00,47.52,47.57,47.5,47.54,18300.0,25.6107,25.6377,25.6,25.6215,18300.0
2010-02-01 10:40:00,47.52,47.52,47.4,47.47,9100.0,25.6107,25.6107,25.5461,25.5838,9100.0
2010-02-01 10:45:00,47.48,47.5,47.45,47.49,5100.0,25.5892,25.6,25.573,25.5946,5100.0
2010-02-01 10:50:00,47.49,47.5,47.46,47.49,11700.0,25.5946,25.6,25.5784,25.5946,11700.0
2010-02-01 10:55:00,47.47,47.47,47.3,47.3,10300.0,25.5838,25.5838,25.4922,25.4922,10300.0
2010-02-01 11:00:00,47.3,47.4,47.25,47.39,20700.0,25.4922,25.5461,25.4652,25.5407,20700.0
2010-02-01 11:05:00,47.4,47.53,47.39,47.53,10800.0,25.5461,25.6161,25.5407,25.6161,10800.0
2010-02-01 11:10:00,47.53,47.59,47.53,47.59,5400.0,25.6161,25.6485,25.6161,25.6485,5400.0
2010-02-01 11:15:00,47.59,47.66,47.59,47.66,18700.0,25.6485,25.6862,25.6485,25.6862,18700.0
2010-02-01 11:20:00,47.66,47.75,47.66,47.73,8800.0,25.6862,25.7347,25.6862,25.7239,8800.0
2010-02-01 11:25:00,47.73,47.83,47.73,47.79,8000.0,25.7239,25.7778,25.7239,25.7563,8000.0
2010-02-01 11:30:00,47.81,47.83,47.79,47.81,13900.0,25.767,25.7778,25.7563,25.767,13900.0
2010-02-01 11:35:00,47.81,47.82,47.8,47.81,16800.0,25.767,25.7724,25.7617,25.767,16800.0
2010-02-01 11:40:00,47.81,48.01,47.81,48.01,43100.0,25.767,25.8748,25.767,25.8748,43100.0
2010-02-01 11:45:00,48.0,48.06,48.0,48.04,17600.0,25.8694,25.9018,25.8694,25.891,17600.0
2010-02-01 11:50:00,48.04,48.04,48.0,48.01,10600.0,25.891,25.891,25.8694,25.8748,10600.0
2010-02-01 11:55:00,48.01,48.02,47.97,47.99,27600.0,25.8748,25.8802,25.8533,25.8641,27600.0
2010-02-01 12:00:00,47.99,48.09,47.98,48.09,8500.0,25.8641,25.9179,25.8587,25.9179,8500.0
2010-02-01 12:05:00,48.09,48.13,48.09,48.13,9600.0,25.9179,25.9395,25.9179,25.9395,9600.0
2010-02-01 12:10:00,48.12,48.13,48.09,48.13,6600.0,25.9341,25.9395,25.9179,25.9395,6600.0
2010-02-01 12:15:00,48.13,48.17,48.08,48.17,10000.0,25.9395,25.9611,25.9126,25.9611,10000.0
2010-02-01 12:20:00,48.17,48.21,48.13,48.16,12400.0,25.9611,25.9826,25.9395,25.9557,12400.0
2010-02-01 12:25:00,48.17,48.2,48.15,48.19,40200.0,25.9611,25.9772,25.9503,25.9718,40200.0
2010-02-01 12:30:00,48.16,48.2,48.16,48.18,6200.0,25.9557,25.9772,25.9557,25.9665,6200.0
2010-02-01 12:35:00,48.2,48.22,48.17,48.18,4700.0,25.9772,25.988,25.9611,25.9665,4700.0
2010-02-01 12:40:00,48.16,48.24,48.14,48.22,8700.0,25.9557,25.9988,25.9449,25.988,8700.0
2010-02-01 12:45:00,48.22,48.22,48.14,48.15,10200.0,25.988,25.988,25.9449,25.9503,10200.0
2010-02-01 12:50:00,48.17,48.17,48.1,48.1,6500.0,25.9611,25.9611,25.9233,25.9233,6500.0
2010-02-01 12:55:00,48.12,48.12,48.04,48.1,9900.0,25.9341,25.9341,25.891,25.9233,9900.0
2010-02-01 13:00:00,48.07,48.07,48.03,48.07,2800.0,25.9072,25.9072,25.8856,25.9072,2800.0
2010-02-01 13:05:00,48.05,48.1,48.05,48.08,4800.0,25.8964,25.9233,25.8964,25.9126,4800.0
2010-02-01 13:10:00,48.08,48.08,48.03,48.05,3600.0,25.9126,25.9126,25.8856,25.8964,3600.0
2010-02-01 13:15:00,48.05,48.07,48.03,48.07,2700.0,25.8964,25.9072,25.8856,25.9072,2700.0
2010-02-01 13:20:00,48.08,48.11,48.08,48.11,5300.0,25.9126,25.9287,25.9126,25.9287,5300.0
2010-02-01 13:25:00,48.09,48.11,48.07,48.1,3800.0,25.9179,25.9287,25.9072,25.9233,3800.0
2010-02-01 13:30:00,48.09,48.12,48.09,48.1,9900.0,25.9179,25.9341,25.9179,25.9233,9900.0
2010-02-01 13:35:00,48.1,48.11,48.05,48.07,10400.0,25.9233,25.9287,25.8964,25.9072,10400.0
2010-02-01 13:40:00,48.05,48.06,47.99,47.99,4600.0,25.8964,25.9018,25.8641,25.8641,4600.0
2010-02-01 13:45:00,48.01,48.1,47.98,48.1,15000.0,25.8748,25.9233,25.8587,25.9233,15000.0
2010-02-01 13:50:00,48.1,48.1,48.05,48.06,7700.0,25.9233,25.9233,25.8964,25.9018,7700.0
2010-02-01 13:55:00,48.07,48.09,48.03,48.03,6100.0,25.9072,25.9179,25.8856,25.8856,6100.0
2010-02-01 14:00:00,48.03,48.07,47.98,47.99,16300.0,25.8856,25.9072,25.8587,25.8641,16300.0
2010-02-01 14:05:00,48.0,48.06,47.99,48.05,28500.0,25.8694,25.9018,25.8641,25.8964,28500.0
2010-02-01 14:10:00,48.04,48.07,48.02,48.05,15500.0,25.891,25.9072,25.8802,25.8964,15500.0
2010-02-01 14:15:00,48.05,48.12,48.05,48.08,22800.0,25.8964,25.9341,25.8964,25.9126,22800.0
2010-02-01 14:20:00,48.09,48.11,48.04,48.05,34500.0,25.9179,25.9287,25.891,25.8964,34500.0
2010-02-01 14:25:00,48.05,48.1,48.05,48.1,4300.0,25.8964,25.9233,25.8964,25.9233,4300.0
2010-02-01 14:30:00,48.09,48.11,48.04,48.05,12300.0,25.9179,25.9287,25.891,25.8964,12300.0
2010-02-01 14:35:00,48.05,48.11,48.05,48.11,6800.0,25.8964,25.9287,25.8964,25.9287,6800.0
2010-02-01 14:40:00,48.1,48.11,48.07,48.11,8500.0,25.9233,25.9287,25.9072,25.9287,8500.0
2010-02-01 14:45:00,48.1,48.15,48.07,48.09,8500.0,25.9233,25.9503,25.9072,25.9179,8500.0
2010-02-01 14:50:00,48.06,48.1,48.05,48.1,8200.0,25.9018,25.9233,25.8964,25.9233,8200.0
2010-02-01 14:55:00,48.09,48.09,48.01,48.04,12000.0,25.9179,25.9179,25.8748,25.891,12000.0
2010-02-01 15:00:00,48.05,48.11,48.03,48.05,10800.0,25.8964,25.9287,25.8856,25.8964,10800.0
2010-02-01 15:05:00,48.06,48.1,48.02,48.07,5700.0,25.9018,25.9233,25.8802,25.9072,5700.0
2010-02-01 15:10:00,48.07,48.17,48.04,48.09,7900.0,25.9072,25.9611,25.891,25.9179,7900.0
2010-02-01 15:15:00,48.1,48.1,47.99,48.02,12600.0,25.9233,25.9233,25.8641,25.8802,12600.0
2010-02-01 15:20:00,48.01,48.09,48.01,48.05,6500.0,25.8748,25.9179,25.8748,25.8964,6500.0
2010-02-01 15:25:00,48.06,48.14,48.04,48.11,14200.0,25.9018,25.9449,25.891,25.9287,14200.0
2010-02-01 15:30:00,48.1,48.18,48.1,48.11,6700.0,25.9233,25.9665,25.9233,25.9287,6700.0
2010-02-01 15:35:00,48.11,48.14,48.08,48.13,16600.0,25.9287,25.9449,25.9126,25.9395,16600.0
2010-02-01 15:40:00,48.13,48.17,48.11,48.14,18200.0,25.9395,25.9611,25.9287,25.9449,18200.0
2010-02-01 15:45:00,48.14,48.16,48.11,48.14,13300.0,25.9449,25.9557,25.9287,25.9449,13300.0
2010-02-01 15:50:00,48.14,48.17,48.1,48.14,24900.0,25.9449,25.9611,25.9233,25.9449,24900.0
2010-02-01 15:55:00,48.14,48.3,48.14,48.26,53200.0,25.9449,26.0311,25.9449,26.0096,53200.0
2010-02-02 09:30:00,48.56,48.56,48.32,48.48,30000.0,26.1713,26.1713,26.0419,26.1281,30000.0
2010-02-02 09:35:00,48.53,48.61,48.5,48.59,13400.0,26.1551,26.1982,26.1389,26.1874,13400.0
2010-02-02 09:40:00,48.58,48.6,48.46,48.5,10400.0,26.182,26.1928,26.1174,26.1389,10400.0
2010-02-02 09:45:00,48.5,48.58,48.49,48.55,4400.0,26.1389,26.182,26.1335,26.1659,4400.0
2010-02-02 09:50:00,48.56,48.64,48.54,48.54,8800.0,26.1713,26.2144,26.1605,26.1605,8800.0
2010-02-02 09:55:00,48.58,48.58,48.47,48.56,23800.0,26.182,26.182,26.1227,26.1713,23800.0
2010-02-02 10:00:00,48.5,48.56,48.46,48.47,27400.0,26.1389,26.1713,26.1174,26.1227,27400.0
2010-02-02 10:05:00,48.47,48.55,48.46,48.52,22000.0,26.1227,26.1659,26.1174,26.1497,22000.0
2010-02-02 10:10:00,48.53,48.77,48.5,48.77,15000.0,26.1551,26.2844,26.1389,26.2844,15000.0
2010-02-02 10:15:00,48.78,48.78,48.69,48.73,12100.0,26.2898,26.2898,26.2413,26.2629,12100.0
2010-02-02 10:20:00,48.76,48.83,48.7,48.81,10200.0,26.279,26.3168,26.2467,26.306,10200.0
2010-02-02 10:25:00,48.78,48.94,48.78,48.94,9100.0,26.2898,26.3761,26.2898,26.3761,9100.0
2010-02-02 10:30:00,48.95,49.1,48.94,49.0,13200.0,26.3814,26.4623,26.3761,26.4084,13200.0
2010-02-02 10:35:00,48.97,49.06,48.95,48.97,7200.0,26.3922,26.4407,26.3814,26.3922,7200.0
2010-02-02 10:40:00,48.98,49.06,48.95,49.01,16000.0,26.3976,26.4407,26.3814,26.4138,16000.0
2010-02-02 10:45:00,49.0,49.02,48.93,48.98,5500.0,26.4084,26.4192,26.3707,26.3976,5500.0
2010-02-02 10:50:00,48.98,49.1,48.95,49.03,5300.0,26.3976,26.4623,26.3814,26.4246,5300.0
2010-02-02 10:55:00,49.05,49.14,49.01,49.14,32700.0,26.4353,26.4838,26.4138,26.4838,32700.0
2010-02-02 11:00:00,49.14,49.16,48.99,49.0,5300.0,26.4838,26.4946,26.403,26.4084,5300.0
2010-02-02 11:05:00,49.01,49.01,48.94,48.95,5500.0,26.4138,26.4138,26.3761,26.3814,5500.0
2010-02-02 11:10:00,48.92,48.96,48.87,48.87,4300.0,26.3653,26.3868,26.3383,26.3383,4300.0
2010-02-02 11:15:00,48.86,48.98,48.86,48.95,10800.0,26.3329,26.3976,26.3329,26.3814,10800.0
2010-02-02 11:20:00,48.95,48.97,48.9,48.91,36200.0,26.3814,26.3922,26.3545,26.3599,36200.0
2010-02-02 11:25:00,48.92,48.96,48.86,48.87,9600.0,26.3653,26.3868,26.3329,26.3383,9600.0
2010-02-02 11:30:00,48.89,48.91,48.8,48.81,7900.0,26.3491,26.3599,26.3006,26.306,7900.0
2010-02-02 11:35:00,48.81,49.0,48.81,49.0,10500.0,26.306,26.4084,26.306,26.4084,10500.0
2010-02-02 11:40:00,48.99,49.16,48.99,49.15,7300.0,26.403,26.4946,26.403,26.4892,7300.0
2010-02-02 11:45:00,49.14,49.14,49.03,49.05,10100.0,26.4838,26.4838,26.4246,26.4353,10100.0
2010-02-02 11:50:00,49.03,49.06,48.97,48.99,7100.0,26.4246,26.4407,26.3922,26.403,7100.0
2010-02-02 11:55:00,49.0,49.02,48.96,48.98,9000.0,26.4084,26.4192,26.3868,26.3976,9000.0
2010-02-02 12:00:00,48.98,49.0,48.87,48.93,7300.0,26.3976,26.4084,26.3383,26.3707,7300.0
2010-02-02 12:05:00,48.91,48.94,48.87,48.9,19900.0,26.3599,26.3761,26.3383,26.3545,19900.0
2010-02-02 12:10:00,48.9,48.97,48.87,48.97,12800.0,26.3545,26.3922,26.3383,26.3922,12800.0
2010-02-02 12:15:00,48.97,49.08,48.97,49.07,9700.0,26.3922,26.4515,26.3922,26.4461,9700.0
2010-02-02 12:20:00,49.08,49.21,49.08,49.11,5800.0,26.4515,26.5216,26.4515,26.4677,5800.0
2010-02-02 12:25:00,49.1,49.25,49.1,49.21,5700.0,26.4623,26.5431,26.4623,26.5216,5700.0
2010-02-02 12:30:00,49.23,49.23,49.16,49.16,1900.0,26.5323,26.5323,26.4946,26.4946,1900.0
2010-02-02 12:35:00,49.14,49.17,49.12,49.12,3400.0,26.4838,26.5,26.4731,26.4731,3400.0
2010-02-02 12:40:00,49.11,49.13,49.09,49.1,3700.0,26.4677,26.4785,26.4569,26.4623,3700.0
2010-02-02 12:45:00,49.1,49.1,48.99,48.99,4600.0,26.4623,26.4623,26.403,26.403,4600.0
2010-02-02 12:50:00,48.99,48.99,48.94,48.94,2500.0,26.403,26.403,26.3761,26.3761,2500.0
2010-02-02 12:55:00,48.95,49.1,48.93,49.1,9100.0,26.3814,26.4623,26.3707,26.4623,9100.0
2010-02-02 13:00:00,49.12,49.13,49.05,49.05,5300.0,26.4731,26.4785,26.4353,26.4353,5300.0
2010-02-02 13:05:00,49.05,49.06,49.02,49.04,5000.0,26.4353,26.4407,26.4192,26.4299,5000.0
2010-02-02 13:10:00,49.05,49.05,49.03,49.04,2400.0,26.4353,26.4353,26.4246,26.4299,2400.0
2010-02-02 13:15:00,49.03,49.1,49.03,49.1,5700.0,26.4246,26.4623,26.4246,26.4623,5700.0
2010-02-02 13:20:00,49.1,49.17,49.1,49.13,2300.0,26.4623,26.5,26.4623,26.4785,2300.0
2010-02-02 13:25:00,49.12,49.13,49.11,49.11,1300.0,26.4731,26.4785,26.4677,26.4677,1300.0
2010-02-02 13:30:00,49.12,49.23,49.12,49.21,7200.0,26.4731,26.5323,26.4731,26.5216,7200.0
2010-02-02 13:35:00,49.2,49.39,49.18,49.34,15900.0,26.5162,26.6186,26.5054,26.5916,15900.0
2010-02-02 13:40:00,49.34,49.44,49.34,49.44,5600.0,26.5916,26.6455,26.5916,26.6455,5600.0
2010-02-02 13:45:00,49.42,49.49,49.42,49.44,10400.0,26.6347,26.6725,26.6347,26.6455,10400.0
2010-02-02 13:50:00,49.43,49.48,49.37,49.48,21000.0,26.6401,26.6671,26.6078,26.6671,21000.0
2010-02-02 13:55:00,49.46,49.47,49.38,49.38,9300.0,26.6563,26.6617,26.6132,26.6132,9300.0
2010-02-02 14:00:00,49.38,49.41,49.36,49.4,8700.0,26.6132,26.6294,26.6024,26.624,8700.0
2010-02-02 14:05:00,49.4,49.44,49.37,49.44,16600.0,26.624,26.6455,26.6078,26.6455,16600.0
2010-02-02 14:10:00,49.44,49.51,49.43,49.49,11800.0,26.6455,26.6833,26.6401,26.6725,11800.0
2010-02-02 14:15:00,49.49,49.49,49.38,49.4,12400.0,26.6725,26.6725,26.6132,26.624,12400.0
2010-02-02 14:20:00,49.4,49.61,49.39,49.61,15200.0,26.624,26.7371,26.6186,26.7371,15200.0
2010-02-02 14:25:00,49.62,49.71,49.5,49.51,411400.0,26.7425,26.791,26.6779,26.6833,411400.0
2010-02-02 14:30:00,49.53,49.66,49.53,49.65,16700.0,26.694,26.7641,26.694,26.7587,16700.0
2010-02-02 14:35:00,49.63,49.69,49.59,49.69,5100.0,26.7479,26.7803,26.7264,26.7803,5100.0
2010-02-02 14:40:00,49.69,49.75,49.64,49.65,13700.0,26.7803,26.8126,26.7533,26.7587,13700.0
2010-02-02 14:45:00,49.61,49.62,49.51,49.55,16400.0,26.7371,26.7425,26.6833,26.7048,16400.0
2010-02-02 14:50:00,49.52,49.59,49.51,49.52,11700.0,26.6886,26.7264,26.6833,26.6886,11700.0
2010-02-02 14:55:00,49.55,49.58,49.48,49.56,13400.0,26.7048,26.721,26.6671,26.7102,13400.0
2010-02-02 15:00:00,49.56,49.56,49.43,49.44,17800.0,26.7102,26.7102,26.6401,26.6455,17800.0
2010-02-02 15:05:00,49.44,49.51,49.42,49.5,13200.0,26.6455,26.6833,26.6347,26.6779,13200.0
2010-02-02 15:10:00,49.5,49.58,49.49,49.58,18400.0,26.6779,26.721,26.6725,26.721,18400.0
2010-02-02 15:15:00,49.58,49.6,49.53,49.6,12300.0,26.721,26.7318,26.694,26.7318,12300.0
2010-02-02 15:20:00,49.57,49.61,49.55,49.55,13700.0,26.7156,26.7371,26.7048,26.7048,13700.0
2010-02-02 15:25:00,49.55,49.62,49.52,49.61,23600.0,26.7048,26.7425,26.6886,26.7371,23600.0
2010-02-02 15:30:00,49.6,49.62,49.52,49.53,15500.0,26.7318,26.7425,26.6886,26.694,15500.0
2010-02-02 15:35:00,49.52,49.52,49.41,49.44,16600.0,26.6886,26.6886,26.6294,26.6455,16600.0
2010-02-02 15:40:00,49.45,49.52,49.39,49.5,38100.0,26.6509,26.6886,26.6186,26.6779,38100.0
2010-02-02 15:45:00,49.5,49.56,49.48,49.53,38800.0,26.6779,26.7102,26.6671,26.694,38800.0
2010-02-02 15:50:00,49.53,49.58,49.51,49.52,31800.0,26.694,26.721,26.6833,26.6886,31800.0
2010-02-02 15:55:00,49.51,49.53,49.48,49.52,59200.0,26.6833,26.694,26.6671,26.6886,59200.0
2010-02-03 09:30:00,49.4,49.4,49.2,49.33,3600.0,26.624,26.624,26.5162,26.5862,3600.0
2010-02-03 09:35:00,49.35,49.44,49.21,49.33,175500.0,26.597,26.6455,26.5216,26.5862,175500.0
2010-02-03 09:40:00,49.32,49.33,49.11,49.12,7800.0,26.5809,26.5862,26.4677,26.4731,7800.0
2010-02-03 09:45:00,49.07,49.12,48.99,49.1,11600.0,26.4461,26.4731,26.403,26.4623,11600.0
2010-02-03 09:50:00,49.13,49.14,49.07,49.09,2900.0,26.4785,26.4838,26.4461,26.4569,2900.0
2010-02-03 09:55:00,49.1,49.25,49.08,49.17,9000.0,26.4623,26.5431,26.4515,26.5,9000.0
2010-02-03 10:00:00,49.16,49.2,49.06,49.07,24300.0,26.4946,26.5162,26.4407,26.4461,24300.0
2010-02-03 10:05:00,49.04,49.04,48.9,49.0,6200.0,26.4299,26.4299,26.3545,26.4084,6200.0
2010-02-03 10:10:00,49.01,49.03,48.94,49.01,5200.0,26.4138,26.4246,26.3761,26.4138,5200.0
2010-02-03 10:15:00,49.01,49.01,48.9,48.9,5300.0,26.4138,26.4138,26.3545,26.3545,5300.0
2010-02-03 10:20:00,48.89,48.93,48.8,48.8,8400.0,26.3491,26.3707,26.3006,26.3006,8400.0
2010-02-03 10:25:00,48.83,48.91,48.76,48.91,5900.0,26.3168,26.3599,26.279,26.3599,5900.0
2010-02-03 10:30:00,48.92,49.11,48.91,49.08,8900.0,26.3653,26.4677,26.3599,26.4515,8900.0
2010-02-03 10:35:00,49.07,49.13,48.9,48.94,8700.0,26.4461,26.4785,26.3545,26.3761,8700.0
2010-02-03 10:40:00,48.94,49.05,48.89,49.0,3600.0,26.3761,26.4353,26.3491,26.4084,3600.0
2010-02-03 10:45:00,49.0,49.15,49.0,49.15,1700.0,26.4084,26.4892,26.4084,26.4892,1700.0
2010-02-03 10:50:00,49.19,49.2,48.99,49.03,3100.0,26.5108,26.5162,26.403,26.4246,3100.0
2010-02-03 10:55:00,49.0,49.04,48.96,49.01,4500.0,26.4084,26.4299,26.3868,26.4138,4500.0
2010-02-03 11:00:00,48.98,49.0,48.95,48.97,6500.0,26.3976,26.4084,26.3814,26.3922,6500.0
2010-02-03 11:05:00,48.96,49.1,48.94,49.1,7900.0,26.3868,26.4623,26.3761,26.4623,7900.0
2010-02-03 11:10:00,49.09,49.11,49.07,49.07,1900.0,26.4569,26.4677,26.4461,26.4461,1900.0
2010-02-03 11:15:00,49.08,49.09,49.02,49.03,7500.0,26.4515,26.4569,26.4192,26.4246,7500.0
2010-02-03 11:20:00,49.03,49.03,48.9,48.91,7300.0,26.4246,26.4246,26.3545,26.3599,7300.0
2010-02-03 11:25:00,48.88,48.95,48.87,48.92,4800.0,26.3437,26.3814,26.3383,26.3653,4800.0
2010-02-03 11:30:00,48.93,48.93,48.84,48.84,2000.0,26.3707,26.3707,26.3222,26.3222,2000.0
2010-02-03 11:35:00,48.85,48.85,48.79,48.79,8800.0,26.3275,26.3275,26.2952,26.2952,8800.0
2010-02-03 11:40:00,48.78,48.81,48.77,48.8,4400.0,26.2898,26.306,26.2844,26.3006,4400.0
2010-02-03 11:45:00,48.8,48.8,48.75,48.79,3600.0,26.3006,26.3006,26.2737,26.2952,3600.0
2010-02-03 11:50:00,48.77,48.78,48.65,48.69,7200.0,26.2844,26.2898,26.2198,26.2413,7200.0
2010-02-03 11:55:00,48.72,48.77,48.67,48.77,4000.0,26.2575,26.2844,26.2305,26.2844,4000.0
2010-02-03 12:00:00,48.79,48.97,48.79,48.92,4900.0,26.2952,26.3922,26.2952,26.3653,4900.0
2010-02-03 12:05:00,48.94,48.94,48.89,48.91,4100.0,26.3761,26.3761,26.3491,26.3599,4100.0
2010-02-03 12:10:00,48.89,48.9,48.86,48.87,56700.0,26.3491,26.3545,26.3329,26.3383,56700.0
2010-02-03 12:15:00,48.87,48.89,48.85,48.86,58400.0,26.3383,26.3491,26.3275,26.3329,58400.0
2010-02-03 12:20:00,48.84,48.86,48.81,48.84,5500.0,26.3222,26.3329,26.306,26.3222,5500.0
2010-02-03 12:25:00,48.87,48.92,48.87,48.9,7400.0,26.3383,26.3653,26.3383,26.3545,7400.0
2010-02-03 12:30:00,48.87,48.9,48.87,48.89,5200.0,26.3383,26.3545,26.3383,26.3491,5200.0
2010-02-03 12:35:00,48.89,48.89,48.86,48.87,4300.0,26.3491,26.3491,26.3329,26.3383,4300.0
2010-02-03 12:40:00,48.87,48.99,48.84,48.99,7500.0,26.3383,26.403,26.3222,26.403,7500.0
2010-02-03 12:45:00,49.02,49.02,48.91,48.92,7200.0,26.4192,26.4192,26.3599,26.3653,7200.0
2010-02-03 12:50:00,48.94,48.94,48.8,48.89,19700.0,26.3761,26.3761,26.3006,26.3491,19700.0
2010-02-03 12:55:00,48.93,48.97,48.84,48.97,7900.0,26.3707,26.3922,26.3222,26.3922,7900.0
2010-02-03 13:00:00,48.98,49.06,48.97,49.04,7100.0,26.3976,26.4407,26.3922,26.4299,7100.0
2010-02-03 13:05:00,49.07,49.1,48.96,49.06,7000.0,26.4461,26.4623,26.3868,26.4407,7000.0
2010-02-03 13:10:00,49.04,49.11,49.04,49.1,4800.0,26.4299,26.4677,26.4299,26.4623,4800.0
2010-02-03 13:15:00,49.1,49.2,49.1,49.17,6500.0,26.4623,26.5162,26.4623,26.5,6500.0
2010-02-03 13:20:00,49.19,49.21,49.13,49.15,3300.0,26.5108,26.5216,26.4785,26.4892,3300.0
2010-02-03 13:25:00,49.13,49.15,49.04,49.04,6900.0,26.4785,26.4892,26.4299,26.4299,6900.0
2010-02-03 13:30:00,49.06,49.15,49.03,49.12,9000.0,26.4407,26.4892,26.4246,26.4731,9000.0
2010-02-03 13:35:00,49.12,49.13,49.09,49.13,5200.0,26.4731,26.4785,26.4569,26.4785,5200.0
2010-02-03 13:40:00,49.11,49.11,49.06,49.1,5400.0,26.4677,26.4677,26.4407,26.4623,5400.0
2010-02-03 13:45:00,49.12,49.12,49.05,49.06,7700.0,26.4731,26.4731,26.4353,26.4407,7700.0
2010-02-03 13:50:00,49.05,49.09,49.02,49.08,16000.0,26.4353,26.4569,26.4192,26.4515,16000.0
2010-02-03 13:55:00,49.07,49.08,49.06,49.08,4400.0,26.4461,26.4515,26.4407,26.4515,4400.0
2010-02-03 14:00:00,49.09,49.09,49.03,49.05,14600.0,26.4569,26.4569,26.4246,26.4353,14600.0
2010-02-03 14:05:00,49.05,49.09,49.03,49.06,6100.0,26.4353,26.4569,26.4246,26.4407,6100.0
2010-02-03 14:10:00,49.05,49.06,49.04,49.05,2600.0,26.4353,26.4407,26.4299,26.4353,2600.0
2010-02-03 14:15:00,49.06,49.19,49.06,49.15,8200.0,26.4407,26.5108,26.4407,26.4892,8200.0
2010-02-03 14:20:00,49.15,49.17,49.09,49.09,5900.0,26.4892,26.5,26.4569,26.4569,5900.0
2010-02-03 14:25:00,49.09,49.18,49.09,49.16,8000.0,26.4569,26.5054,26.4569,26.4946,8000.0
2010-02-03 14:30:00,49.16,49.23,49.14,49.23,4100.0,26.4946,26.5323,26.4838,26.5323,4100.0
2010-02-03 14:35:00,49.24,49.24,49.2,49.21,4900.0,26.5377,26.5377,26.5162,26.5216,4900.0
2010-02-03 14:40:00,49.2,49.2,49.13,49.17,6500.0,26.5162,26.5162,26.4785,26.5,6500.0
2010-02-03 14:45:00,49.2,49.28,49.18,49.23,5600.0,26.5162,26.5593,26.5054,26.5323,5600.0
2010-02-03 14:50:00,49.23,49.27,49.18,49.26,6300.0,26.5323,26.5539,26.5054,26.5485,6300.0
2010-02-03 14:55:00,49.25,49.28,49.22,49.22,2900.0,26.5431,26.5593,26.527,26.527,2900.0
2010-02-03 15:00:00,49.24,49.28,49.21,49.28,2700.0,26.5377,26.5593,26.5216,26.5593,2700.0
2010-02-03 15:05:00,49.31,49.32,49.24,49.24,36700.0,26.5755,26.5809,26.5377,26.5377,36700.0
2010-02-03 15:10:00,49.25,49.3,49.24,49.3,3200.0,26.5431,26.5701,26.5377,26.5701,3200.0
2010-02-03 15:15:00,49.28,49.28,49.23,49.24,3900.0,26.5593,26.5593,26.5323,26.5377,3900.0
2010-02-03 15:20:00,49.23,49.26,49.12,49.12,7600.0,26.5323,26.5485,26.4731,26.4731,7600.0
2010-02-03 15:25:00,49.11,49.25,49.1,49.24,9300.0,26.4677,26.5431,26.4623,26.5377,9300.0
2010-02-03 15:30:00,49.23,49.32,49.18,49.32,6100.0,26.5323,26.5809,26.5054,26.5809,6100.0
2010-02-03 15:35:00,49.32,49.33,49.28,49.3,8900.0,26.5809,26.5862,26.5593,26.5701,8900.0
2010-02-03 15:40:00,49.27,49.3,49.21,49.23,15100.0,26.5539,26.5701,26.5216,26.5323,15100.0
2010-02-03 15:45:00,49.24,49.37,49.22,49.34,13900.0,26.5377,26.6078,26.527,26.5916,13900.0
2010-02-03 15:50:00,49.36,49.37,49.31,49.33,11900.0,26.6024,26.6078,26.5755,26.5862,11900.0
2010-02-03 15:55:00,49.34,49.38,49.32,49.36,57300.0,26.5916,26.6132,26.5809,26.6024,57300.0
2010-02-04 09:30:00,49.04,49.04,48.8,48.84,7300.0,26.4299,26.4299,26.3006,26.3222,7300.0
2010-02-04 09:35:00,48.83,48.96,48.67,48.69,14700.0,26.3168,26.3868,26.2305,26.2413,14700.0
2010-02-04 09:40:00,48.68,48.72,48.64,48.64,3100.0,26.2359,26.2575,26.2144,26.2144,3100.0
2010-02-04 09:45:00,48.63,48.69,48.59,48.69,11400.0,26.209,26.2413,26.1874,26.2413,11400.0
2010-02-04 09:50:00,48.65,48.71,48.52,48.52,7300.0,26.2198,26.2521,26.1497,26.1497,7300.0
2010-02-04 09:55:00,48.46,48.48,48.29,48.3,3600.0,26.1174,26.1281,26.0257,26.0311,3600.0
2010-02-04 10:00:00,48.35,48.41,48.35,48.37,3300.0,26.0581,26.0904,26.0581,26.0689,3300.0
2010-02-04 10:05:00,48.39,48.5,48.33,48.47,17900.0,26.0796,26.1389,26.0473,26.1227,17900.0
2010-02-04 10:10:00,48.44,48.54,48.42,48.51,9700.0,26.1066,26.1605,26.0958,26.1443,9700.0
2010-02-04 10:15:00,48.5,48.56,48.49,48.55,4300.0,26.1389,26.1713,26.1335,26.1659,4300.0
2010-02-04 10:20:00,48.55,48.56,48.44,48.48,4900.0,26.1659,26.1713,26.1066,26.1281,4900.0
2010-02-04 10:25:00,48.48,48.51,48.4,48.47,4300.0,26.1281,26.1443,26.085,26.1227,4300.0
2010-02-04 10:30:00,48.47,48.63,48.47,48.61,5200.0,26.1227,26.209,26.1227,26.1982,5200.0
2010-02-04 10:35:00,48.55,48.62,48.55,48.56,2000.0,26.1659,26.2036,26.1659,26.1713,2000.0
2010-02-04 10:40:00,48.6,48.6,48.54,48.59,2800.0,26.1928,26.1928,26.1605,26.1874,2800.0
2010-02-04 10:45:00,48.56,48.59,48.52,48.52,15000.0,26.1713,26.1874,26.1497,26.1497,15000.0
2010-02-04 10:50:00,48.54,48.57,48.49,48.53,36500.0,26.1605,26.1766,26.1335,26.1551,36500.0
2010-02-04 10:55:00,48.52,48.57,48.49,48.52,19400.0,26.1497,26.1766,26.1335,26.1497,19400.0
2010-02-04 11:00:00,48.55,48.59,48.48,48.51,19800.0,26.1659,26.1874,26.1281,26.1443,19800.0
2010-02-04 11:05:00,48.49,48.56,48.49,48.55,4100.0,26.1335,26.1713,26.1335,26.1659,4100.0
2010-02-04 11:10:00,48.59,48.6,48.55,48.55,105800.0,26.1874,26.1928,26.1659,26.1659,105800.0
2010-02-04 11:15:00,48.53,48.59,48.51,48.53,58000.0,26.1551,26.1874,26.1443,26.1551,58000.0
2010-02-04 11:20:00,48.54,48.67,48.52,48.63,8500.0,26.1605,26.2305,26.1497,26.209,8500.0
2010-02-04 11:25:00,48.64,48.7,48.64,48.7,3100.0,26.2144,26.2467,26.2144,26.2467,3100.0
2010-02-04 11:30:00,48.69,48.69,48.67,48.67,900.0,26.2413,26.2413,26.2305,26.2305,900.0
2010-02-04 11:35:00,48.65,48.7,48.59,48.68,3300.0,26.2198,26.2467,26.1874,26.2359,3300.0
2010-02-04 11:40:00,48.66,48.66,48.54,48.56,5100.0,26.2251,26.2251,26.1605,26.1713,5100.0
2010-02-04 11:45:00,48.56,48.69,48.51,48.67,9900.0,26.1713,26.2413,26.1443,26.2305,9900.0
2010-02-04 11:50:00,48.65,48.68,48.55,48.65,10100.0,26.2198,26.2359,26.1659,26.2198,10100.0
2010-02-04 11:55:00,48.65,48.65,48.51,48.53,14800.0,26.2198,26.2198,26.1443,26.1551,14800.0
2010-02-04 12:00:00,48.52,48.56,48.5,48.54,8300.0,26.1497,26.1713,26.1389,26.1605,8300.0
2010-02-04 12:05:00,48.53,48.58,48.51,48.55,41500.0,26.1551,26.182,26.1443,26.1659,41500.0
2010-02-04 12:10:00,48.56,48.6,48.55,48.57,5300.0,26.1713,26.1928,26.1659,26.1766,5300.0
2010-02-04 12:15:00,48.57,48.58,48.54,48.55,24400.0,26.1766,26.182,26.1605,26.1659,24400.0
2010-02-04 12:20:00,48.54,48.67,48.53,48.59,11200.0,26.1605,26.2305,26.1551,26.1874,11200.0
2010-02-04 12:25:00,48.59,48.64,48.58,48.62,8000.0,26.1874,26.2144,26.182,26.2036,8000.0
2010-02-04 12:30:00,48.62,48.63,48.6,48.61,3900.0,26.2036,26.209,26.1928,26.1982,3900.0
2010-02-04 12:35:00,48.62,48.62,48.57,48.57,2800.0,26.2036,26.2036,26.1766,26.1766,2800.0
2010-02-04 12:40:00,48.56,48.57,48.51,48.52,8200.0,26.1713,26.1766,26.1443,26.1497,8200.0
2010-02-04 12:45:00,48.52,48.52,48.44,48.44,7000.0,26.1497,26.1497,26.1066,26.1066,7000.0
2010-02-04 12:50:00,48.45,48.5,48.43,48.46,3300.0,26.112,26.1389,26.1012,26.1174,3300.0
2010-02-04 12:55:00,48.47,48.5,48.45,48.5,5200.0,26.1227,26.1389,26.112,26.1389,5200.0
2010-02-04 13:00:00,48.48,48.52,48.45,48.51,31800.0,26.1281,26.1497,26.112,26.1443,31800.0
2010-02-04 13:05:00,48.51,48.51,48.49,48.49,5200.0,26.1443,26.1443,26.1335,26.1335,5200.0
2010-02-04 13:10:00,48.51,48.53,48.51,48.51,2700.0,26.1443,26.1551,26.1443,26.1443,2700.0
2010-02-04 13:15:00,48.51,48.51,48.42,48.42,3400.0,26.1443,26.1443,26.0958,26.0958,3400.0
2010-02-04 13:20:00,48.4,48.4,48.29,48.3,9000.0,26.085,26.085,26.0257,26.0311,9000.0
2010-02-04 13:25:00,48.31,48.4,48.31,48.4,3500.0,26.0365,26.085,26.0365,26.085,3500.0
2010-02-04 13:30:00,48.4,48.45,48.4,48.41,6300.0,26.085,26.112,26.085,26.0904,6300.0
2010-02-04 13:35:00,48.41,48.5,48.41,48.46,2500.0,26.0904,26.1389,26.0904,26.1174,2500.0
2010-02-04 13:40:00,48.46,48.47,48.39,48.4,9000.0,26.1174,26.1227,26.0796,26.085,9000.0
2010-02-04 13:45:00,48.4,48.51,48.4,48.5,5900.0,26.085,26.1443,26.085,26.1389,5900.0
2010-02-04 13:50:00,48.48,48.51,48.44,48.49,11700.0,26.1281,26.1443,26.1066,26.1335,11700.0
2010-02-04 13:55:00,48.5,48.54,48.46,48.48,14500.0,26.1389,26.1605,26.1174,26.1281,14500.0
2010-02-04 14:00:00,48.46,48.5,48.45,48.47,25300.0,26.1174,26.1389,26.112,26.1227,25300.0
2010-02-04 14:05:00,48.45,48.47,48.43,48.46,6100.0,26.112,26.1227,26.1012,26.1174,6100.0
2010-02-04 14:10:00,48.43,48.47,48.43,48.45,11900.0,26.1012,26.1227,26.1012,26.112,11900.0
2010-02-04 14:15:00,48.45,48.46,48.38,48.43,10900.0,26.112,26.1174,26.0742,26.1012,10900.0
2010-02-04 14:20:00,48.39,48.45,48.33,48.37,11000.0,26.0796,26.112,26.0473,26.0689,11000.0
2010-02-04 14:25:00,48.35,48.37,48.33,48.34,5700.0,26.0581,26.0689,26.0473,26.0527,5700.0
2010-02-04 14:30:00,48.32,48.33,48.27,48.28,6400.0,26.0419,26.0473,26.015,26.0203,6400.0
2010-02-04 14:35:00,48.25,48.36,48.25,48.36,5700.0,26.0042,26.0635,26.0042,26.0635,5700.0
2010-02-04 14:40:00,48.35,48.37,48.33,48.33,16200.0,26.0581,26.0689,26.0473,26.0473,16200.0
2010-02-04 14:45:00,48.33,48.33,48.26,48.26,2600.0,26.0473,26.0473,26.0096,26.0096,2600.0
2010-02-04 14:50:00,48.27,48.27,48.19,48.19,2100.0,26.015,26.015,25.9718,25.9718,2100.0
2010-02-04 14:55:00,48.21,48.25,48.2,48.21,2300.0,25.9826,26.0042,25.9772,25.9826,2300.0
2010-02-04 15:00:00,48.2,48.2,48.09,48.09,11600.0,25.9772,25.9772,25.9179,25.9179,11600.0
2010-02-04 15:05:00,48.09,48.09,48.02,48.02,15000.0,25.9179,25.9179,25.8802,25.8802,15000.0
2010-02-04 15:10:00,48.03,48.07,47.98,48.05,18000.0,25.8856,25.9072,25.8587,25.8964,18000.0
2010-02-04 15:15:00,48.07,48.08,48.0,48.0,12900.0,25.9072,25.9126,25.8694,25.8694,12900.0
2010-02-04 15:20:00,48.01,48.01,47.9,47.91,40900.0,25.8748,25.8748,25.8155,25.8209,40900.0
2010-02-04 15:25:00,47.9,47.95,47.78,47.8,17100.0,25.8155,25.8425,25.7509,25.7617,17100.0
2010-02-04 15:30:00,47.77,47.93,47.75,47.93,16200.0,25.7455,25.8317,25.7347,25.8317,16200.0
2010-02-04 15:35:00,47.93,48.01,47.92,48.01,33900.0,25.8317,25.8748,25.8263,25.8748,33900.0
2010-02-04 15:40:00,48.02,48.23,48.0,48.19,23900.0,25.8802,25.9934,25.8694,25.9718,23900.0
2010-02-04 15:45:00,48.19,48.21,48.0,48.0,27200.0,25.9718,25.9826,25.8694,25.8694,27200.0
2010-02-04 15:50:00,48.01,48.04,47.94,47.96,23600.0,25.8748,25.891,25.8371,25.8479,23600.0
2010-02-04 15:55:00,47.96,48.01,47.89,47.92,163900.0,25.8479,25.8748,25.8102,25.8263,163900.0
2010-02-05 09:30:00,47.88,47.97,47.88,47.89,12800.0,25.8048,25.8533,25.8048,25.8102,12800.0
2010-02-05 09:35:00,47.87,47.94,47.69,47.92,25200.0,25.7994,25.8371,25.7024,25.8263,25200.0
2010-02-05 09:40:00,47.93,48.26,47.93,48.24,14800.0,25.8317,26.0096,25.8317,25.9988,14800.0
2010-02-05 09:45:00,48.25,48.34,48.24,48.3,13300.0,26.0042,26.0527,25.9988,26.0311,13300.0
2010-02-05 09:50:00,48.32,48.39,48.25,48.34,16900.0,26.0419,26.0796,26.0042,26.0527,16900.0
2010-02-05 09:55:00,48.38,48.38,48.25,48.28,17100.0,26.0742,26.0742,26.0042,26.0203,17100.0
2010-02-05 10:00:00,48.27,48.38,48.25,48.37,9600.0,26.015,26.0742,26.0042,26.0689,9600.0
2010-02-05 10:05:00,48.34,48.47,48.24,48.24,46400.0,26.0527,26.1227,25.9988,25.9988,46400.0
2010-02-05 10:10:00,48.25,48.26,48.13,48.13,44200.0,26.0042,26.0096,25.9395,25.9395,44200.0
2010-02-05 10:15:00,48.11,48.24,47.83,48.21,96700.0,25.9287,25.9988,25.7778,25.9826,96700.0
2010-02-05 10:20:00,48.22,48.49,48.16,48.49,15900.0,25.988,26.1335,25.9557,26.1335,15900.0
2010-02-05 10:25:00,48.48,48.67,48.45,48.62,15600.0,26.1281,26.2305,26.112,26.2036,15600.0
2010-02-05 10:30:00,48.64,48.68,48.48,48.51,17200.0,26.2144,26.2359,26.1281,26.1443,17200.0
2010-02-05 10:35:00,48.53,48.57,48.34,48.38,16700.0,26.1551,26.1766,26.0527,26.0742,16700.0
2010-02-05 10:40:00,48.34,48.39,48.26,48.33,10700.0,26.0527,26.0796,26.0096,26.0473,10700.0
2010-02-05 10:45:00,48.31,48.36,48.26,48.3,11600.0,26.0365,26.0635,26.0096,26.0311,11600.0
2010-02-05 10:50:00,48.31,48.35,48.27,48.28,6900.0,26.0365,26.0581,26.015,26.0203,6900.0
2010-02-05 10:55:00,48.28,48.3,48.23,48.28,10200.0,26.0203,26.0311,25.9934,26.0203,10200.0
2010-02-05 11:00:00,48.32,48.36,48.28,48.28,5100.0,26.0419,26.0635,26.0203,26.0203,5100.0
2010-02-05 11:05:00,48.26,48.28,48.23,48.25,7100.0,26.0096,26.0203,25.9934,26.0042,7100.0
2010-02-05 11:10:00,48.22,48.22,48.11,48.17,8900.0,25.988,25.988,25.9287,25.9611,8900.0
2010-02-05 11:15:00,48.17,48.35,48.17,48.35,10300.0,25.9611,26.0581,25.9611,26.0581,10300.0
2010-02-05 11:20:00,48.34,48.35,48.21,48.21,3900.0,26.0527,26.0581,25.9826,25.9826,3900.0
2010-02-05 11:25:00,48.21,48.3,48.21,48.26,6400.0,25.9826,26.0311,25.9826,26.0096,6400.0
2010-02-05 11:30:00,48.22,48.27,48.22,48.23,12900.0,25.988,26.015,25.988,25.9934,12900.0
2010-02-05 11:35:00,48.23,48.23,48.11,48.11,7500.0,25.9934,25.9934,25.9287,25.9287,7500.0
2010-02-05 11:40:00,48.11,48.11,47.9,47.99,15200.0,25.9287,25.9287,25.8155,25.8641,15200.0
2010-02-05 11:45:00,47.97,48.09,47.97,48.09,46300.0,25.8533,25.9179,25.8533,25.9179,46300.0
2010-02-05 11:50:00,48.07,48.16,48.05,48.16,7000.0,25.9072,25.9557,25.8964,25.9557,7000.0
2010-02-05 11:55:00,48.17,48.25,48.13,48.16,4300.0,25.9611,26.0042,25.9395,25.9557,4300.0
2010-02-05 12:00:00,48.16,48.19,48.15,48.17,3600.0,25.9557,25.9718,25.9503,25.9611,3600.0
2010-02-05 12:05:00,48.14,48.15,48.04,48.11,9100.0,25.9449,25.9503,25.891,25.9287,9100.0
2010-02-05 12:10:00,48.12,48.15,48.06,48.06,5300.0,25.9341,25.9503,25.9018,25.9018,5300.0
2010-02-05 12:15:00,48.06,48.12,48.05,48.12,4600.0,25.9018,25.9341,25.8964,25.9341,4600.0
2010-02-05 12:20:00,48.15,48.21,48.14,48.17,6200.0,25.9503,25.9826,25.9449,25.9611,6200.0
2010-02-05 12:25:00,48.17,48.22,48.11,48.22,3600.0,25.9611,25.988,25.9287,25.988,3600.0
2010-02-05 12:30:00,48.22,48.26,48.18,48.19,5600.0,25.988,26.0096,25.9665,25.9718,5600.0
2010-02-05 12:35:00,48.2,48.2,48.05,48.05,4700.0,25.9772,25.9772,25.8964,25.8964,4700.0
2010-02-05 12:40:00,48.0,48.06,48.0,48.04,5000.0,25.8694,25.9018,25.8694,25.891,5000.0
2010-02-05 12:45:00,48.03,48.07,48.02,48.06,3300.0,25.8856,25.9072,25.8802,25.9018,3300.0
2010-02-05 12:50:00,48.1,48.12,48.01,48.08,3600.0,25.9233,25.9341,25.8748,25.9126,3600.0
2010-02-05 12:55:00,48.07,48.11,48.06,48.11,2600.0,25.9072,25.9287,25.9018,25.9287,2600.0
2010-02-05 13:00:00,48.12,48.12,48.0,48.02,9200.0,25.9341,25.9341,25.8694,25.8802,9200.0
2010-02-05 13:05:00,48.02,48.06,48.0,48.01,13600.0,25.8802,25.9018,25.8694,25.8748,13600.0
2010-02-05 13:10:00,48.0,48.04,48.0,48.01,27600.0,25.8694,25.891,25.8694,25.8748,27600.0
2010-02-05 13:15:00,48.01,48.06,48.0,48.05,32100.0,25.8748,25.9018,25.8694,25.8964,32100.0
2010-02-05 13:20:00,48.04,48.06,47.96,48.01,13600.0,25.891,25.9018,25.8479,25.8748,13600.0
2010-02-05 13:25:00,48.02,48.06,47.94,48.02,25500.0,25.8802,25.9018,25.8371,25.8802,25500.0
2010-02-05 13:30:00,48.02,48.02,47.9,47.9,17900.0,25.8802,25.8802,25.8155,25.8155,17900.0
2010-02-05 13:35:00,47.94,47.94,47.82,47.86,25500.0,25.8371,25.8371,25.7724,25.794,25500.0
2010-02-05 13:40:00,47.82,47.86,47.78,47.86,8800.0,25.7724,25.794,25.7509,25.794,8800.0
2010-02-05 13:45:00,47.86,47.93,47.84,47.91,4900.0,25.794,25.8317,25.7832,25.8209,4900.0
2010-02-05 13:50:00,47.93,48.03,47.82,47.84,12300.0,25.8317,25.8856,25.7724,25.7832,12300.0
2010-02-05 13:55:00,47.85,47.87,47.78,47.78,11600.0,25.7886,25.7994,25.7509,25.7509,11600.0
2010-02-05 14:00:00,47.79,47.98,47.77,47.98,7500.0,25.7563,25.8587,25.7455,25.8587,7500.0
2010-02-05 14:05:00,47.99,48.03,47.86,47.86,6300.0,25.8641,25.8856,25.794,25.794,6300.0
2010-02-05 14:10:00,47.88,47.89,47.79,47.89,5600.0,25.8048,25.8102,25.7563,25.8102,5600.0
2010-02-05 14:15:00,47.92,48.01,47.9,47.98,11200.0,25.8263,25.8748,25.8155,25.8587,11200.0
2010-02-05 14:20:00,48.0,48.04,47.94,48.0,9500.0,25.8694,25.891,25.8371,25.8694,9500.0
2010-02-05 14:25:00,48.01,48.01,47.92,47.97,13700.0,25.8748,25.8748,25.8263,25.8533,13700.0
2010-02-05 14:30:00,47.97,48.01,47.94,47.96,19300.0,25.8533,25.8748,25.8371,25.8479,19300.0
2010-02-05 14:35:00,47.96,47.99,47.92,47.99,53100.0,25.8479,25.8641,25.8263,25.8641,53100.0
2010-02-05 14:40:00,47.99,47.99,47.89,47.97,23400.0,25.8641,25.8641,25.8102,25.8533,23400.0
2010-02-05 14:45:00,47.97,48.14,47.93,48.11,27200.0,25.8533,25.9449,25.8317,25.9287,27200.0
2010-02-05 14:50:00,48.13,48.15,48.08,48.08,12400.0,25.9395,25.9503,25.9126,25.9126,12400.0
2010-02-05 14:55:00,48.1,48.13,48.07,48.07,10700.0,25.9233,25.9395,25.9072,25.9072,10700.0
2010-02-05 15:00:00,48.04,48.18,47.99,48.17,48600.0,25.891,25.9665,25.8641,25.9611,48600.0
2010-02-05 15:05:00,48.19,48.44,48.1,48.41,61200.0,25.9718,26.1066,25.9233,26.0904,61200.0
2010-02-05 15:10:00,48.41,48.42,48.27,48.4,8900.0,26.0904,26.0958,26.015,26.085,8900.0
2010-02-05 15:15:00,48.4,48.45,48.17,48.23,7400.0,26.085,26.112,25.9611,25.9934,7400.0
2010-02-05 15:20:00,48.26,48.3,48.23,48.23,4000.0,26.0096,26.0311,25.9934,25.9934,4000.0
2010-02-05 15:25:00,48.18,48.28,48.18,48.24,13300.0,25.9665,26.0203,25.9665,25.9988,13300.0
2010-02-05 15:30:00,48.26,48.49,48.24,48.48,16400.0,26.0096,26.1335,25.9988,26.1281,16400.0
2010-02-05 15:35:00,48.48,48.51,48.39,48.49,10900.0,26.1281,26.1443,26.0796,26.1335,10900.0
2010-02-05 15:40:00,48.48,48.66,48.47,48.62,11100.0,26.1281,26.2251,26.1227,26.2036,11100.0
2010-02-05 15:45:00,48.63,48.81,48.51,48.54,21600.0,26.209,26.306,26.1443,26.1605,21600.0
2010-02-05 15:50:00,48.53,48.65,48.46,48.63,25200.0,26.1551,26.2198,26.1174,26.209,25200.0
2010-02-05 15:55:00,48.65,48.89,48.61,48.73,85300.0,26.2198,26.3491,26.1982,26.2629,85300.0
2010-02-08 09:30:00,48.78,49.04,48.78,48.85,3500.0,26.2898,26.4299,26.2898,26.3275,3500.0
2010-02-08 09:35:00,48.81,48.85,48.62,48.76,2900.0,26.306,26.3275,26.2036,26.279,2900.0
2010-02-08 09:40:00,48.77,48.87,48.73,48.85,4900.0,26.2844,26.3383,26.2629,26.3275,4900.0
2010-02-08 09:45:00,48.81,48.81,48.66,48.67,4500.0,26.306,26.306,26.2251,26.2305,4500.0
2010-02-08 09:50:00,48.66,48.69,48.5,48.69,5300.0,26.2251,26.2413,26.1389,26.2413,5300.0
2010-02-08 09:55:00,48.69,48.82,48.65,48.65,3200.0,26.2413,26.3114,26.2198,26.2198,3200.0
2010-02-08 10:00:00,48.65,48.8,48.62,48.65,8600.0,26.2198,26.3006,26.2036,26.2198,8600.0
2010-02-08 10:05:00,48.66,48.66,48.59,48.61,3200.0,26.2251,26.2251,26.1874,26.1982,3200.0
2010-02-08 10:10:00,48.61,48.73,48.61,48.71,7800.0,26.1982,26.2629,26.1982,26.2521,7800.0
2010-02-08 10:15:00,48.71,48.73,48.64,48.64,17900.0,26.2521,26.2629,26.2144,26.2144,17900.0
2010-02-08 10:20:00,48.61,48.63,48.5,48.59,3800.0,26.1982,26.209,26.1389,26.1874,3800.0
2010-02-08 10:25:00,48.63,48.69,48.56,48.57,4500.0,26.209,26.2413,26.1713,26.1766,4500.0
2010-02-08 10:30:00,48.57,48.59,48.52,48.55,3500.0,26.1766,26.1874,26.1497,26.1659,3500.0
2010-02-08 10:35:00,48.55,48.68,48.53,48.61,5000.0,26.1659,26.2359,26.1551,26.1982,5000.0
2010-02-08 10:40:00,48.61,48.61,48.57,48.57,1600.0,26.1982,26.1982,26.1766,26.1766,1600.0
2010-02-08 10:45:00,48.56,48.63,48.5,48.59,5500.0,26.1713,26.209,26.1389,26.1874,5500.0
2010-02-08 10:50:00,48.6,48.7,48.6,48.68,13500.0,26.1928,26.2467,26.1928,26.2359,13500.0
2010-02-08 10:55:00,48.68,48.68,48.65,48.66,12300.0,26.2359,26.2359,26.2198,26.2251,12300.0
2010-02-08 11:00:00,48.69,48.74,48.64,48.65,8500.0,26.2413,26.2683,26.2144,26.2198,8500.0
2010-02-08 11:05:00,48.65,48.65,48.53,48.54,11400.0,26.2198,26.2198,26.1551,26.1605,11400.0
2010-02-08 11:10:00,48.54,48.56,48.5,48.52,5700.0,26.1605,26.1713,26.1389,26.1497,5700.0
2010-02-08 11:15:00,48.53,48.53,48.31,48.34,12700.0,26.1551,26.1551,26.0365,26.0527,12700.0
2010-02-08 11:20:00,48.35,48.36,48.33,48.36,3600.0,26.0581,26.0635,26.0473,26.0635,3600.0
2010-02-08 11:25:00,48.35,48.35,48.26,48.26,2100.0,26.0581,26.0581,26.0096,26.0096,2100.0
2010-02-08 11:30:00,48.29,48.31,48.28,48.28,4800.0,26.0257,26.0365,26.0203,26.0203,4800.0
2010-02-08 11:35:00,48.28,48.28,48.19,48.19,8400.0,26.0203,26.0203,25.9718,25.9718,8400.0
2010-02-08 11:40:00,48.18,48.18,48.04,48.04,3800.0,25.9665,25.9665,25.891,25.891,3800.0
2010-02-08 11:45:00,48.05,48.22,48.04,48.22,13700.0,25.8964,25.988,25.891,25.988,13700.0
2010-02-08 11:50:00,48.22,48.22,48.06,48.08,8700.0,25.988,25.988,25.9018,25.9126,8700.0
2010-02-08 11:55:00,48.08,48.09,48.08,48.08,5000.0,25.9126,25.9179,25.9126,25.9126,5000.0
2010-02-08 12:00:00,48.09,48.11,47.99,47.99,6300.0,25.9179,25.9287,25.8641,25.8641,6300.0
2010-02-08 12:05:00,48.02,48.06,48.01,48.03,5000.0,25.8802,25.9018,25.8748,25.8856,5000.0
2010-02-08 12:10:00,48.03,48.06,48.02,48.03,6900.0,25.8856,25.9018,25.8802,25.8856,6900.0
2010-02-08 12:15:00,48.02,48.07,48.02,48.06,6700.0,25.8802,25.9072,25.8802,25.9018,6700.0
2010-02-08 12:20:00,48.05,48.06,47.93,47.96,2800.0,25.8964,25.9018,25.8317,25.8479,2800.0
2010-02-08 12:25:00,47.97,47.97,47.96,47.97,1000.0,25.8533,25.8533,25.8479,25.8533,1000.0
2010-02-08 12:30:00,47.95,48.03,47.95,48.03,1800.0,25.8425,25.8856,25.8425,25.8856,1800.0
2010-02-08 12:35:00,48.04,48.04,47.98,48.0,3700.0,25.891,25.891,25.8587,25.8694,3700.0
2010-02-08 12:40:00,48.0,48.01,47.96,47.96,1200.0,25.8694,25.8748,25.8479,25.8479,1200.0
2010-02-08 12:45:00,47.94,47.96,47.92,47.92,2700.0,25.8371,25.8479,25.8263,25.8263,2700.0
2010-02-08 12:50:00,47.93,47.94,47.93,47.93,700.0,25.8317,25.8371,25.8317,25.8317,700.0
2010-02-08 12:55:00,47.93,47.93,47.9,47.9,900.0,25.8317,25.8317,25.8155,25.8155,900.0
2010-02-08 13:00:00,47.92,47.95,47.92,47.92,2600.0,25.8263,25.8425,25.8263,25.8263,2600.0
2010-02-08 13:05:00,47.94,47.99,47.87,47.87,4700.0,25.8371,25.8641,25.7994,25.7994,4700.0
2010-02-08 13:10:00,47.87,47.89,47.81,47.83,1800.0,25.7994,25.8102,25.767,25.7778,1800.0
2010-02-08 13:15:00,47.83,47.83,47.75,47.77,7700.0,25.7778,25.7778,25.7347,25.7455,7700.0
2010-02-08 13:20:00,47.83,47.86,47.79,47.82,2600.0,25.7778,25.794,25.7563,25.7724,2600.0
2010-02-08 13:25:00,47.82,47.84,47.82,47.82,1000.0,25.7724,25.7832,25.7724,25.7724,1000.0
2010-02-08 13:30:00,47.78,47.8,47.77,47.77,1800.0,25.7509,25.7617,25.7455,25.7455,1800.0
2010-02-08 13:35:00,47.74,47.76,47.66,47.66,2700.0,25.7293,25.7401,25.6862,25.6862,2700.0
2010-02-08 13:40:00,47.65,47.67,47.63,47.64,3800.0,25.6808,25.6916,25.67,25.6754,3800.0
2010-02-08 13:45:00,47.64,47.64,47.51,47.52,6600.0,25.6754,25.6754,25.6054,25.6107,6600.0
2010-02-08 13:50:00,47.52,47.52,47.48,47.5,4700.0,25.6107,25.6107,25.5892,25.6,4700.0
2010-02-08 13:55:00,47.48,47.49,47.45,47.47,4400.0,25.5892,25.5946,25.573,25.5838,4400.0
2010-02-08 14:00:00,47.49,47.65,47.49,47.63,3500.0,25.5946,25.6808,25.5946,25.67,3500.0
2010-02-08 14:05:00,47.63,47.73,47.58,47.72,6400.0,25.67,25.7239,25.6431,25.7185,6400.0
2010-02-08 14:10:00,47.7,47.7,47.61,47.62,2800.0,25.7078,25.7078,25.6593,25.6646,2800.0
2010-02-08 14:15:00,47.62,47.62,47.57,47.58,900.0,25.6646,25.6646,25.6377,25.6431,900.0
2010-02-08 14:20:00,47.6,47.63,47.58,47.63,4900.0,25.6539,25.67,25.6431,25.67,4900.0
2010-02-08 14:25:00,47.63,47.67,47.61,47.65,2800.0,25.67,25.6916,25.6593,25.6808,2800.0
2010-02-08 14:30:00,47.65,47.67,47.62,47.67,5500.0,25.6808,25.6916,25.6646,25.6916,5500.0
2010-02-08 14:35:00,47.67,47.67,47.54,47.55,11100.0,25.6916,25.6916,25.6215,25.6269,11100.0
2010-02-08 14:40:00,47.56,47.69,47.55,47.69,5500.0,25.6323,25.7024,25.6269,25.7024,5500.0
2010-02-08 14:45:00,47.68,47.72,47.66,47.7,4800.0,25.697,25.7185,25.6862,25.7078,4800.0
2010-02-08 14:50:00,47.7,47.77,47.69,47.76,6800.0,25.7078,25.7455,25.7024,25.7401,6800.0
2010-02-08 14:55:00,47.77,47.78,47.58,47.6,5600.0,25.7455,25.7509,25.6431,25.6539,5600.0
2010-02-08 15:00:00,47.58,47.62,47.48,47.54,6400.0,25.6431,25.6646,25.5892,25.6215,6400.0
2010-02-08 15:05:00,47.56,47.56,47.45,47.48,14100.0,25.6323,25.6323,25.573,25.5892,14100.0
2010-02-08 15:10:00,47.46,47.47,47.37,47.46,10000.0,25.5784,25.5838,25.5299,25.5784,10000.0
2010-02-08 15:15:00,47.44,47.46,47.31,47.39,49700.0,25.5676,25.5784,25.4976,25.5407,49700.0
2010-02-08 15:20:00,47.39,47.44,47.38,47.38,7600.0,25.5407,25.5676,25.5353,25.5353,7600.0
2010-02-08 15:25:00,47.38,47.43,47.35,47.4,15900.0,25.5353,25.5622,25.5191,25.5461,15900.0
2010-02-08 15:30:00,47.41,47.49,47.4,47.41,11700.0,25.5515,25.5946,25.5461,25.5515,11700.0
2010-02-08 15:35:00,47.4,47.4,47.32,47.32,18700.0,25.5461,25.5461,25.503,25.503,18700.0
2010-02-08 15:40:00,47.33,47.33,47.16,47.17,35800.0,25.5083,25.5083,25.4167,25.4221,35800.0
2010-02-08 15:45:00,47.19,47.22,47.13,47.14,28700.0,25.4329,25.4491,25.4006,25.4059,28700.0
2010-02-08 15:50:00,47.15,47.17,47.03,47.04,36400.0,25.4113,25.4221,25.3467,25.3521,36400.0
2010-02-08 15:55:00,47.04,47.11,46.95,47.05,144900.0,25.3521,25.3898,25.3035,25.3574,144900.0
2010-02-09 09:30:00,47.73,47.73,47.19,47.19,8600.0,25.7239,25.7239,25.4329,25.4329,8600.0
2010-02-09 09:35:00,47.2,47.32,47.17,47.28,7000.0,25.4383,25.503,25.4221,25.4814,7000.0
2010-02-09 09:40:00,47.31,47.34,47.21,47.25,10500.0,25.4976,25.5137,25.4437,25.4652,10500.0
2010-02-09 09:45:00,47.26,47.35,47.15,47.21,13500.0,25.4706,25.5191,25.4113,25.4437,13500.0
2010-02-09 09:50:00,47.21,47.35,47.2,47.28,26500.0,25.4437,25.5191,25.4383,25.4814,26500.0
2010-02-09 09:55:00,47.28,47.28,47.17,47.17,8300.0,25.4814,25.4814,25.4221,25.4221,8300.0
2010-02-09 10:00:00,47.2,47.25,47.09,47.21,15300.0,25.4383,25.4652,25.379,25.4437,15300.0
2010-02-09 10:05:00,47.27,47.28,47.13,47.13,18700.0,25.476,25.4814,25.4006,25.4006,18700.0
2010-02-09 10:10:00,47.17,47.17,47.1,47.1,6800.0,25.4221,25.4221,25.3844,25.3844,6800.0
2010-02-09 10:15:00,47.09,47.09,47.0,47.03,7800.0,25.379,25.379,25.3305,25.3467,7800.0
2010-02-09 10:20:00,47.03,47.05,46.88,46.89,10200.0,25.3467,25.3574,25.2658,25.2712,10200.0
2010-02-09 10:25:00,46.89,46.91,46.87,46.9,5500.0,25.2712,25.282,25.2604,25.2766,5500.0
2010-02-09 10:30:00,46.9,46.97,46.88,46.94,9600.0,25.2766,25.3143,25.2658,25.2982,9600.0
2010-02-09 10:35:00,46.9,46.9,46.83,46.86,2900.0,25.2766,25.2766,25.2389,25.255,2900.0
2010-02-09 10:40:00,46.84,46.84,46.72,46.75,6500.0,25.2443,25.2443,25.1796,25.1958,6500.0
2010-02-09 10:45:00,46.74,46.74,46.57,46.64,7600.0,25.1904,25.1904,25.0987,25.1365,7600.0
2010-02-09 10:50:00,46.6,46.65,46.55,46.65,6700.0,25.1149,25.1419,25.088,25.1419,6700.0
2010-02-09 10:55:00,46.64,46.65,46.58,46.63,64100.0,25.1365,25.1419,25.1041,25.1311,64100.0
2010-02-09 11:00:00,46.61,46.61,46.52,46.55,3400.0,25.1203,25.1203,25.0718,25.088,3400.0
2010-02-09 11:05:00,46.51,46.55,46.51,46.54,8200.0,25.0664,25.088,25.0664,25.0826,8200.0
2010-02-09 11:10:00,46.51,46.6,46.51,46.59,5400.0,25.0664,25.1149,25.0664,25.1095,5400.0
2010-02-09 11:15:00,46.63,46.64,46.58,46.59,6400.0,25.1311,25.1365,25.1041,25.1095,6400.0
2010-02-09 11:20:00,46.59,46.62,46.58,46.62,2800.0,25.1095,25.1257,25.1041,25.1257,2800.0
2010-02-09 11:25:00,46.61,46.61,46.55,46.56,3800.0,25.1203,25.1203,25.088,25.0934,3800.0
2010-02-09 11:30:00,46.55,46.71,46.54,46.71,4500.0,25.088,25.1742,25.0826,25.1742,4500.0
2010-02-09 11:35:00,46.72,46.92,46.72,46.91,7800.0,25.1796,25.2874,25.1796,25.282,7800.0
2010-02-09 11:40:00,46.93,47.07,46.93,47.0,6600.0,25.2928,25.3682,25.2928,25.3305,6600.0
2010-02-09 11:45:00,47.02,47.04,46.91,46.92,3500.0,25.3413,25.3521,25.282,25.2874,3500.0
2010-02-09 11:50:00,46.97,47.16,46.95,47.16,6500.0,25.3143,25.4167,25.3035,25.4167,6500.0
2010-02-09 11:55:00,47.17,47.19,47.13,47.13,6100.0,25.4221,25.4329,25.4006,25.4006,6100.0
2010-02-09 12:00:00,47.13,47.14,47.08,47.12,3000.0,25.4006,25.4059,25.3736,25.3952,3000.0
2010-02-09 12:05:00,47.13,47.13,47.07,47.07,2300.0,25.4006,25.4006,25.3682,25.3682,2300.0
2010-02-09 12:10:00,47.09,47.11,47.06,47.08,2400.0,25.379,25.3898,25.3628,25.3736,2400.0
2010-02-09 12:15:00,47.06,47.15,47.05,47.13,12100.0,25.3628,25.4113,25.3574,25.4006,12100.0
2010-02-09 12:20:00,47.11,47.15,47.11,47.11,7000.0,25.3898,25.4113,25.3898,25.3898,7000.0
2010-02-09 12:25:00,47.12,47.14,47.1,47.14,2300.0,25.3952,25.4059,25.3844,25.4059,2300.0
2010-02-09 12:30:00,47.1,47.13,47.08,47.1,4500.0,25.3844,25.4006,25.3736,25.3844,4500.0
2010-02-09 12:35:00,47.08,47.11,47.08,47.1,4000.0,25.3736,25.3898,25.3736,25.3844,4000.0
2010-02-09 12:40:00,47.09,47.09,46.82,46.85,7700.0,25.379,25.379,25.2335,25.2497,7700.0
2010-02-09 12:45:00,46.84,46.84,46.69,46.73,2100.0,25.2443,25.2443,25.1634,25.185,2100.0
2010-02-09 12:50:00,46.71,46.78,46.7,46.78,1600.0,25.1742,25.2119,25.1688,25.2119,1600.0
2010-02-09 12:55:00,46.83,46.83,46.83,46.83,100.0,25.2389,25.2389,25.2389,25.2389,100.0
2010-02-09 13:00:00,46.86,46.89,46.84,46.88,4000.0,25.255,25.2712,25.2443,25.2658,4000.0
2010-02-09 13:05:00,46.91,46.91,46.85,46.88,2800.0,25.282,25.282,25.2497,25.2658,2800.0
2010-02-09 13:10:00,46.89,46.96,46.89,46.96,500.0,25.2712,25.3089,25.2712,25.3089,500.0
2010-02-09 13:15:00,46.96,46.97,46.89,46.91,1700.0,25.3089,25.3143,25.2712,25.282,1700.0
2010-02-09 13:20:00,46.91,46.91,46.84,46.86,3300.0,25.282,25.282,25.2443,25.255,3300.0
2010-02-09 13:25:00,46.87,46.87,46.83,46.83,1500.0,25.2604,25.2604,25.2389,25.2389,1500.0
2010-02-09 13:30:00,46.82,46.83,46.79,46.81,2700.0,25.2335,25.2389,25.2173,25.2281,2700.0
2010-02-09 13:35:00,46.82,46.84,46.81,46.83,1500.0,25.2335,25.2443,25.2281,25.2389,1500.0
2010-02-09 13:40:00,46.81,46.84,46.81,46.84,1100.0,25.2281,25.2443,25.2281,25.2443,1100.0
2010-02-09 13:45:00,46.84,46.89,46.84,46.87,5500.0,25.2443,25.2712,25.2443,25.2604,5500.0
2010-02-09 13:50:00,46.86,46.89,46.85,46.89,8100.0,25.255,25.2712,25.2497,25.2712,8100.0
2010-02-09 13:55:00,46.89,46.92,46.88,46.9,1100.0,25.2712,25.2874,25.2658,25.2766,1100.0
2010-02-09 14:00:00,46.92,46.92,46.89,46.89,1800.0,25.2874,25.2874,25.2712,25.2712,1800.0
2010-02-09 14:05:00,46.89,46.89,46.85,46.85,700.0,25.2712,25.2712,25.2497,25.2497,700.0
2010-02-09 14:10:00,46.83,46.85,46.83,46.85,2200.0,25.2389,25.2497,25.2389,25.2497,2200.0
2010-02-09 14:15:00,46.86,46.87,46.85,46.85,3200.0,25.255,25.2604,25.2497,25.2497,3200.0
2010-02-09 14:20:00,46.85,46.87,46.81,46.81,8700.0,25.2497,25.2604,25.2281,25.2281,8700.0
2010-02-09 14:25:00,46.78,46.83,46.78,46.79,1600.0,25.2119,25.2389,25.2119,25.2173,1600.0
2010-02-09 14:30:00,46.8,46.87,46.8,46.87,2300.0,25.2227,25.2604,25.2227,25.2604,2300.0
2010-02-09 14:35:00,46.86,46.87,46.81,46.83,3000.0,25.255,25.2604,25.2281,25.2389,3000.0
2010-02-09 14:40:00,46.81,46.85,46.8,46.83,6200.0,25.2281,25.2497,25.2227,25.2389,6200.0
2010-02-09 14:45:00,46.83,46.86,46.71,46.72,4000.0,25.2389,25.255,25.1742,25.1796,4000.0
2010-02-09 14:50:00,46.71,46.72,46.65,46.69,6800.0,25.1742,25.1796,25.1419,25.1634,6800.0
2010-02-09 14:55:00,46.7,46.76,46.67,46.72,11000.0,25.1688,25.2011,25.1526,25.1796,11000.0
2010-02-09 15:00:00,46.72,46.81,46.72,46.77,6300.0,25.1796,25.2281,25.1796,25.2065,6300.0
2010-02-09 15:05:00,46.77,46.77,46.74,46.76,4300.0,25.2065,25.2065,25.1904,25.2011,4300.0
2010-02-09 15:10:00,46.74,46.74,46.64,46.73,4200.0,25.1904,25.1904,25.1365,25.185,4200.0
2010-02-09 15:15:00,46.71,46.74,46.67,46.71,5400.0,25.1742,25.1904,25.1526,25.1742,5400.0
2010-02-09 15:20:00,46.73,46.8,46.73,46.8,3800.0,25.185,25.2227,25.185,25.2227,3800.0
2010-02-09 15:25:00,46.82,46.9,46.82,46.88,5600.0,25.2335,25.2766,25.2335,25.2658,5600.0
2010-02-09 15:30:00,46.89,46.92,46.82,46.89,7900.0,25.2712,25.2874,25.2335,25.2712,7900.0
2010-02-09 15:35:00,46.9,46.94,46.9,46.93,6600.0,25.2766,25.2982,25.2766,25.2928,6600.0
2010-02-09 15:40:00,46.94,46.95,46.84,46.84,25300.0,25.2982,25.3035,25.2443,25.2443,25300.0
2010-02-09 15:45:00,46.83,46.83,46.77,46.78,15200.0,25.2389,25.2389,25.2065,25.2119,15200.0
2010-02-09 15:50:00,46.81,46.81,46.68,46.69,12900.0,25.2281,25.2281,25.158,25.1634,12900.0
2010-02-09 15:55:00,46.69,46.82,46.68,46.8,52300.0,25.1634,25.2335,25.158,25.2227,52300.0
2010-02-10 09:30:00,46.82,46.88,46.77,46.84,6300.0,25.2335,25.2658,25.2065,25.2443,6300.0
2010-02-10 09:35:00,46.8,46.88,46.69,46.69,5900.0,25.2227,25.2658,25.1634,25.1634,5900.0
2010-02-10 09:40:00,46.68,46.71,46.62,46.68,8100.0,25.158,25.1742,25.1257,25.158,8100.0
2010-02-10 09:45:00,46.68,46.9,46.68,46.89,109800.0,25.158,25.2766,25.158,25.2712,109800.0
2010-02-10 09:50:00,46.9,46.91,46.84,46.84,7400.0,25.2766,25.282,25.2443,25.2443,7400.0
2010-02-10 09:55:00,46.88,46.99,46.87,46.97,5700.0,25.2658,25.3251,25.2604,25.3143,5700.0
2010-02-10 10:00:00,46.96,46.97,46.77,46.82,8100.0,25.3089,25.3143,25.2065,25.2335,8100.0
2010-02-10 10:05:00,46.8,46.82,46.59,46.59,6900.0,25.2227,25.2335,25.1095,25.1095,6900.0
2010-02-10 10:10:00,46.59,46.6,46.33,46.45,37400.0,25.1095,25.1149,24.9694,25.0341,37400.0
2010-02-10 10:15:00,46.46,46.47,46.21,46.43,19300.0,25.0395,25.0449,24.9047,25.0233,19300.0
2010-02-10 10:20:00,46.42,46.61,46.42,46.6,4900.0,25.0179,25.1203,25.0179,25.1149,4900.0
2010-02-10 10:25:00,46.61,46.61,46.54,46.54,3000.0,25.1203,25.1203,25.0826,25.0826,3000.0
2010-02-10 10:30:00,46.51,46.55,46.47,46.47,4600.0,25.0664,25.088,25.0449,25.0449,4600.0
2010-02-10 10:35:00,46.49,46.52,46.49,46.51,3400.0,25.0556,25.0718,25.0556,25.0664,3400.0
2010-02-10 10:40:00,46.51,46.61,46.51,46.57,3600.0,25.0664,25.1203,25.0664,25.0987,3600.0
2010-02-10 10:45:00,46.57,46.6,46.56,46.56,3000.0,25.0987,25.1149,25.0934,25.0934,3000.0
2010-02-10 10:50:00,46.58,46.58,46.44,46.5,4800.0,25.1041,25.1041,25.0287,25.061,4800.0
2010-02-10 10:55:00,46.51,46.59,46.49,46.56,4800.0,25.0664,25.1095,25.0556,25.0934,4800.0
2010-02-10 11:00:00,46.57,46.58,46.45,46.45,4000.0,25.0987,25.1041,25.0341,25.0341,4000.0
2010-02-10 11:05:00,46.43,46.48,46.43,46.46,3100.0,25.0233,25.0502,25.0233,25.0395,3100.0
2010-02-10 11:10:00,46.47,46.5,46.46,46.49,5800.0,25.0449,25.061,25.0395,25.0556,5800.0
2010-02-10 11:15:00,46.5,46.5,46.43,46.43,4100.0,25.061,25.061,25.0233,25.0233,4100.0
2010-02-10 11:20:00,46.43,46.45,46.39,46.43,4800.0,25.0233,25.0341,25.0017,25.0233,4800.0
2010-02-10 11:25:00,46.46,46.53,46.43,46.52,4300.0,25.0395,25.0772,25.0233,25.0718,4300.0
2010-02-10 11:30:00,46.52,46.52,46.48,46.52,2000.0,25.0718,25.0718,25.0502,25.0718,2000.0
2010-02-10 11:35:00,46.51,46.52,46.37,46.37,7300.0,25.0664,25.0718,24.991,24.991,7300.0
2010-02-10 11:40:00,46.37,46.42,46.32,46.4,9900.0,24.991,25.0179,24.964,25.0071,9900.0
2010-02-10 11:45:00,46.4,46.47,46.39,46.47,4800.0,25.0071,25.0449,25.0017,25.0449,4800.0
2010-02-10 11:50:00,46.49,46.54,46.44,46.46,5700.0,25.0556,25.0826,25.0287,25.0395,5700.0
2010-02-10 11:55:00,46.44,46.49,46.41,46.42,5800.0,25.0287,25.0556,25.0125,25.0179,5800.0
2010-02-10 12:00:00,46.42,46.55,46.39,46.53,5500.0,25.0179,25.088,25.0017,25.0772,5500.0
2010-02-10 12:05:00,46.53,46.57,46.51,46.54,3700.0,25.0772,25.0987,25.0664,25.0826,3700.0
2010-02-10 12:10:00,46.54,46.56,46.51,46.51,2500.0,25.0826,25.0934,25.0664,25.0664,2500.0
2010-02-10 12:15:00,46.49,46.52,46.48,46.49,6500.0,25.0556,25.0718,25.0502,25.0556,6500.0
2010-02-10 12:20:00,46.5,46.68,46.49,46.67,7300.0,25.061,25.158,25.0556,25.1526,7300.0
2010-02-10 12:25:00,46.69,46.72,46.69,46.71,2100.0,25.1634,25.1796,25.1634,25.1742,2100.0
2010-02-10 12:30:00,46.7,46.74,46.7,46.72,5500.0,25.1688,25.1904,25.1688,25.1796,5500.0
2010-02-10 12:35:00,46.7,46.78,46.69,46.75,4100.0,25.1688,25.2119,25.1634,25.1958,4100.0
2010-02-10 12:40:00,46.74,46.89,46.74,46.88,8400.0,25.1904,25.2712,25.1904,25.2658,8400.0
2010-02-10 12:45:00,46.9,46.91,46.85,46.87,3400.0,25.2766,25.282,25.2497,25.2604,3400.0
2010-02-10 12:50:00,46.84,46.86,46.84,46.85,2100.0,25.2443,25.255,25.2443,25.2497,2100.0
2010-02-10 12:55:00,46.85,46.86,46.84,46.85,2900.0,25.2497,25.255,25.2443,25.2497,2900.0
2010-02-10 13:00:00,46.84,46.94,46.84,46.94,8900.0,25.2443,25.2982,25.2443,25.2982,8900.0
2010-02-10 13:05:00,46.92,46.94,46.89,46.89,3500.0,25.2874,25.2982,25.2712,25.2712,3500.0
2010-02-10 13:10:00,46.9,47.03,46.89,47.02,13800.0,25.2766,25.3467,25.2712,25.3413,13800.0
2010-02-10 13:15:00,47.02,47.02,46.99,47.02,3300.0,25.3413,25.3413,25.3251,25.3413,3300.0
2010-02-10 13:20:00,47.01,47.02,46.99,47.01,5300.0,25.3359,25.3413,25.3251,25.3359,5300.0
2010-02-10 13:25:00,47.03,47.1,47.02,47.1,3300.0,25.3467,25.3844,25.3413,25.3844,3300.0
2010-02-10 13:30:00,47.09,47.18,47.07,47.09,7300.0,25.379,25.4275,25.3682,25.379,7300.0
2010-02-10 13:35:00,47.09,47.14,47.07,47.07,7100.0,25.379,25.4059,25.3682,25.3682,7100.0
2010-02-10 13:40:00,47.02,47.02,46.9,46.92,4400.0,25.3413,25.3413,25.2766,25.2874,4400.0
2010-02-10 13:45:00,46.93,46.93,46.9,46.92,2600.0,25.2928,25.2928,25.2766,25.2874,2600.0
2010-02-10 13:50:00,46.9,46.91,46.85,46.85,3200.0,25.2766,25.282,25.2497,25.2497,3200.0
2010-02-10 13:55:00,46.83,46.83,46.62,46.68,9200.0,25.2389,25.2389,25.1257,25.158,9200.0
2010-02-10 14:00:00,46.72,46.75,46.72,46.74,3200.0,25.1796,25.1958,25.1796,25.1904,3200.0
2010-02-10 14:05:00,46.74,46.77,46.73,46.76,3300.0,25.1904,25.2065,25.185,25.2011,3300.0
2010-02-10 14:10:00,46.75,46.75,46.64,46.65,4600.0,25.1958,25.1958,25.1365,25.1419,4600.0
2010-02-10 14:15:00,46.64,46.67,46.61,46.67,6800.0,25.1365,25.1526,25.1203,25.1526,6800.0
2010-02-10 14:20:00,46.68,46.69,46.6,46.63,4500.0,25.158,25.1634,25.1149,25.1311,4500.0
2010-02-10 14:25:00,46.63,46.63,46.59,46.6,5200.0,25.1311,25.1311,25.1095,25.1149,5200.0
2010-02-10 14:30:00,46.6,46.67,46.58,46.67,6400.0,25.1149,25.1526,25.1041,25.1526,6400.0
2010-02-10 14:35:00,46.67,46.74,46.66,46.74,8900.0,25.1526,25.1904,25.1473,25.1904,8900.0
2010-02-10 14:40:00,46.75,46.76,46.67,46.67,4400.0,25.1958,25.2011,25.1526,25.1526,4400.0
2010-02-10 14:45:00,46.67,46.69,46.59,46.67,6400.0,25.1526,25.1634,25.1095,25.1526,6400.0
2010-02-10 14:50:00,46.65,46.72,46.59,46.69,7800.0,25.1419,25.1796,25.1095,25.1634,7800.0
2010-02-10 14:55:00,46.69,46.69,46.64,46.64,2000.0,25.1634,25.1634,25.1365,25.1365,2000.0
2010-02-10 15:00:00,46.61,46.7,46.59,46.7,6400.0,25.1203,25.1688,25.1095,25.1688,6400.0
2010-02-10 15:05:00,46.7,46.75,46.69,46.75,17000.0,25.1688,25.1958,25.1634,25.1958,17000.0
2010-02-10 15:10:00,46.76,46.81,46.75,46.75,10600.0,25.2011,25.2281,25.1958,25.1958,10600.0
2010-02-10 15:15:00,46.73,46.73,46.7,46.71,5000.0,25.185,25.185,25.1688,25.1742,5000.0
2010-02-10 15:20:00,46.72,46.77,46.7,46.75,7400.0,25.1796,25.2065,25.1688,25.1958,7400.0
2010-02-10 15:25:00,46.77,46.86,46.76,46.85,9800.0,25.2065,25.255,25.2011,25.2497,9800.0
2010-02-10 15:30:00,46.84,46.84,46.6,46.63,8400.0,25.2443,25.2443,25.1149,25.1311,8400.0
2010-02-10 15:35:00,46.64,46.68,46.63,46.66,10500.0,25.1365,25.158,25.1311,25.1473,10500.0
2010-02-10 15:40:00,46.66,46.67,46.61,46.63,16200.0,25.1473,25.1526,25.1203,25.1311,16200.0
2010-02-10 15:45:00,46.62,46.68,46.6,46.67,12100.0,25.1257,25.158,25.1149,25.1526,12100.0
2010-02-10 15:50:00,46.65,46.7,46.63,46.63,11100.0,25.1419,25.1688,25.1311,25.1311,11100.0
2010-02-10 15:55:00,46.65,46.77,46.64,46.75,35400.0,25.1419,25.2065,25.1365,25.1958,35400.0
2010-02-11 09:30:00,46.68,46.82,46.68,46.76,3200.0,25.158,25.2335,25.158,25.2011,3200.0
2010-02-11 09:35:00,46.73,46.84,46.67,46.79,4100.0,25.185,25.2443,25.1526,25.2173,4100.0
2010-02-11 09:40:00,46.73,46.73,46.57,46.63,8700.0,25.185,25.185,25.0987,25.1311,8700.0
2010-02-11 09:45:00,46.63,46.74,46.58,46.74,4400.0,25.1311,25.1904,25.1041,25.1904,4400.0
2010-02-11 09:50:00,46.78,46.79,46.66,46.66,2200.0,25.2119,25.2173,25.1473,25.1473,2200.0
2010-02-11 09:55:00,46.61,46.64,46.55,46.55,6300.0,25.1203,25.1365,25.088,25.088,6300.0
2010-02-11 10:00:00,46.53,46.55,46.52,46.54,1600.0,25.0772,25.088,25.0718,25.0826,1600.0
2010-02-11 10:05:00,46.54,46.64,46.54,46.63,4600.0,25.0826,25.1365,25.0826,25.1311,4600.0
2010-02-11 10:10:00,46.65,46.7,46.65,46.68,5900.0,25.1419,25.1688,25.1419,25.158,5900.0
2010-02-11 10:15:00,46.68,46.7,46.63,46.63,9800.0,25.158,25.1688,25.1311,25.1311,9800.0
2010-02-11 10:20:00,46.63,46.63,46.5,46.52,6300.0,25.1311,25.1311,25.061,25.0718,6300.0
2010-02-11 10:25:00,46.5,46.57,46.5,46.57,1400.0,25.061,25.0987,25.061,25.0987,1400.0
2010-02-11 10:30:00,46.56,46.56,46.54,46.55,1400.0,25.0934,25.0934,25.0826,25.088,1400.0
2010-02-11 10:35:00,46.55,46.6,46.55,46.6,1700.0,25.088,25.1149,25.088,25.1149,1700.0
2010-02-11 10:40:00,46.6,46.65,46.59,46.65,2400.0,25.1149,25.1419,25.1095,25.1419,2400.0
2010-02-11 10:45:00,46.65,46.65,46.57,46.57,10500.0,25.1419,25.1419,25.0987,25.0987,10500.0
2010-02-11 10:50:00,46.6,46.62,46.54,46.55,4200.0,25.1149,25.1257,25.0826,25.088,4200.0
2010-02-11 10:55:00,46.54,46.6,46.51,46.51,4700.0,25.0826,25.1149,25.0664,25.0664,4700.0
2010-02-11 11:00:00,46.52,46.57,46.52,46.57,1800.0,25.0718,25.0987,25.0718,25.0987,1800.0
2010-02-11 11:05:00,46.54,46.59,46.53,46.59,1900.0,25.0826,25.1095,25.0772,25.1095,1900.0
2010-02-11 11:10:00,46.59,46.62,46.55,46.57,4400.0,25.1095,25.1257,25.088,25.0987,4400.0
2010-02-11 11:15:00,46.56,46.6,46.54,46.56,2800.0,25.0934,25.1149,25.0826,25.0934,2800.0
2010-02-11 11:20:00,46.56,46.65,46.54,46.62,7800.0,25.0934,25.1419,25.0826,25.1257,7800.0
2010-02-11 11:25:00,46.62,46.65,46.61,46.65,15200.0,25.1257,25.1419,25.1203,25.1419,15200.0
2010-02-11 11:30:00,46.65,46.65,46.64,46.65,8900.0,25.1419,25.1419,25.1365,25.1419,8900.0
2010-02-11 11:35:00,46.65,46.8,46.63,46.8,7000.0,25.1419,25.2227,25.1311,25.2227,7000.0
2010-02-11 11:40:00,46.81,46.96,46.81,46.88,6400.0,25.2281,25.3089,25.2281,25.2658,6400.0
2010-02-11 11:45:00,46.9,47.04,46.9,46.98,2500.0,25.2766,25.3521,25.2766,25.3197,2500.0
2010-02-11 11:50:00,46.98,47.04,46.97,47.0,6000.0,25.3197,25.3521,25.3143,25.3305,6000.0
2010-02-11 11:55:00,47.0,47.01,46.88,46.88,1700.0,25.3305,25.3359,25.2658,25.2658,1700.0
2010-02-11 12:00:00,46.86,46.93,46.82,46.93,6200.0,25.255,25.2928,25.2335,25.2928,6200.0
2010-02-11 12:05:00,46.9,46.92,46.85,46.85,2100.0,25.2766,25.2874,25.2497,25.2497,2100.0
2010-02-11 12:10:00,46.87,46.89,46.83,46.83,3800.0,25.2604,25.2712,25.2389,25.2389,3800.0
2010-02-11 12:15:00,46.85,46.93,46.85,46.89,9100.0,25.2497,25.2928,25.2497,25.2712,9100.0
2010-02-11 12:20:00,46.91,46.97,46.88,46.88,30200.0,25.282,25.3143,25.2658,25.2658,30200.0
2010-02-11 12:25:00,46.88,46.89,46.87,46.87,1800.0,25.2658,25.2712,25.2604,25.2604,1800.0
2010-02-11 12:30:00,46.87,46.91,46.86,46.91,5600.0,25.2604,25.282,25.255,25.282,5600.0
2010-02-11 12:35:00,46.88,46.9,46.86,46.88,3400.0,25.2658,25.2766,25.255,25.2658,3400.0
2010-02-11 12:40:00,46.89,46.98,46.89,46.92,277000.0,25.2712,25.3197,25.2712,25.2874,277000.0
2010-02-11 12:45:00,46.93,46.93,46.82,46.83,5100.0,25.2928,25.2928,25.2335,25.2389,5100.0
2010-02-11 12:50:00,46.85,46.9,46.84,46.88,5300.0,25.2497,25.2766,25.2443,25.2658,5300.0
2010-02-11 12:55:00,46.9,46.94,46.88,46.92,6200.0,25.2766,25.2982,25.2658,25.2874,6200.0
2010-02-11 13:00:00,46.93,46.95,46.88,46.89,50200.0,25.2928,25.3035,25.2658,25.2712,50200.0
2010-02-11 13:05:00,46.88,46.91,46.84,46.84,9600.0,25.2658,25.282,25.2443,25.2443,9600.0
2010-02-11 13:10:00,46.82,46.84,46.77,46.8,5100.0,25.2335,25.2443,25.2065,25.2227,5100.0
2010-02-11 13:15:00,46.8,46.82,46.76,46.78,5800.0,25.2227,25.2335,25.2011,25.2119,5800.0
2010-02-11 13:20:00,46.76,46.86,46.76,46.86,6600.0,25.2011,25.255,25.2011,25.255,6600.0
2010-02-11 13:25:00,46.87,46.93,46.85,46.91,3600.0,25.2604,25.2928,25.2497,25.282,3600.0
2010-02-11 13:30:00,46.92,46.96,46.92,46.95,5100.0,25.2874,25.3089,25.2874,25.3035,5100.0
2010-02-11 13:35:00,46.95,46.97,46.93,46.96,7200.0,25.3035,25.3143,25.2928,25.3089,7200.0
2010-02-11 13:40:00,46.96,46.97,46.94,46.96,12800.0,25.3089,25.3143,25.2982,25.3089,12800.0
2010-02-11 13:45:00,46.96,46.96,46.9,46.9,4800.0,25.3089,25.3089,25.2766,25.2766,4800.0
2010-02-11 13:50:00,46.91,46.97,46.91,46.94,3800.0,25.282,25.3143,25.282,25.2982,3800.0
2010-02-11 13:55:00,46.96,47.02,46.95,47.0,6700.0,25.3089,25.3413,25.3035,25.3305,6700.0
2010-02-11 14:00:00,47.02,47.04,46.97,47.01,5800.0,25.3413,25.3521,25.3143,25.3359,5800.0
2010-02-11 14:05:00,47.01,47.07,46.99,47.07,4700.0,25.3359,25.3682,25.3251,25.3682,4700.0
2010-02-11 14:10:00,47.06,47.06,47.01,47.02,3000.0,25.3628,25.3628,25.3359,25.3413,3000.0
2010-02-11 14:15:00,47.03,47.07,47.01,47.05,5100.0,25.3467,25.3682,25.3359,25.3574,5100.0
2010-02-11 14:20:00,47.06,47.06,47.01,47.03,5000.0,25.3628,25.3628,25.3359,25.3467,5000.0
2010-02-11 14:25:00,47.04,47.04,47.03,47.03,3000.0,25.3521,25.3521,25.3467,25.3467,3000.0
2010-02-11 14:30:00,47.04,47.07,47.03,47.03,3300.0,25.3521,25.3682,25.3467,25.3467,3300.0
2010-02-11 14:35:00,47.04,47.09,47.02,47.08,12900.0,25.3521,25.379,25.3413,25.3736,12900.0
2010-02-11 14:40:00,47.1,47.14,47.07,47.07,7400.0,25.3844,25.4059,25.3682,25.3682,7400.0
2010-02-11 14:45:00,47.07,47.12,47.07,47.11,8100.0,25.3682,25.3952,25.3682,25.3898,8100.0
2010-02-11 14:50:00,47.11,47.14,47.1,47.14,2700.0,25.3898,25.4059,25.3844,25.4059,2700.0
2010-02-11 14:55:00,47.13,47.14,47.1,47.11,1300.0,25.4006,25.4059,25.3844,25.3898,1300.0
2010-02-11 15:00:00,47.12,47.12,47.08,47.1,1500.0,25.3952,25.3952,25.3736,25.3844,1500.0
2010-02-11 15:05:00,47.06,47.09,47.06,47.09,2200.0,25.3628,25.379,25.3628,25.379,2200.0
2010-02-11 15:10:00,47.08,47.09,47.05,47.06,3800.0,25.3736,25.379,25.3574,25.3628,3800.0
2010-02-11 15:15:00,47.05,47.05,47.01,47.02,5800.0,25.3574,25.3574,25.3359,25.3413,5800.0
2010-02-11 15:20:00,47.03,47.04,47.0,47.02,4700.0,25.3467,25.3521,25.3305,25.3413,4700.0
2010-02-11 15:25:00,46.98,46.98,46.92,46.92,2500.0,25.3197,25.3197,25.2874,25.2874,2500.0
2010-02-11 15:30:00,46.91,47.02,46.9,47.01,10000.0,25.282,25.3413,25.2766,25.3359,10000.0
2010-02-11 15:35:00,47.02,47.04,46.98,46.98,4900.0,25.3413,25.3521,25.3197,25.3197,4900.0
2010-02-11 15:40:00,46.99,47.09,46.99,47.08,5700.0,25.3251,25.379,25.3251,25.3736,5700.0
2010-02-11 15:45:00,47.06,47.1,47.02,47.02,4600.0,25.3628,25.3844,25.3413,25.3413,4600.0
2010-02-11 15:50:00,47.03,47.12,47.03,47.12,8500.0,25.3467,25.3952,25.3467,25.3952,8500.0
2010-02-11 15:55:00,47.12,47.23,46.59,47.14,44100.0,25.3952,25.4545,25.1095,25.4059,44100.0
2010-02-12 09:30:00,46.59,46.75,46.5,46.67,8400.0,25.1095,25.1958,25.061,25.1526,8400.0
2010-02-12 09:35:00,46.67,46.72,46.5,46.68,6100.0,25.1526,25.1796,25.061,25.158,6100.0
2010-02-12 09:40:00,46.61,46.85,46.57,46.83,5700.0,25.1203,25.2497,25.0987,25.2389,5700.0
2010-02-12 09:45:00,46.81,46.81,46.69,46.71,2000.0,25.2281,25.2281,25.1634,25.1742,2000.0
2010-02-12 09:50:00,46.69,46.71,46.59,46.71,3900.0,25.1634,25.1742,25.1095,25.1742,3900.0
2010-02-12 09:55:00,46.71,46.8,46.67,46.79,3600.0,25.1742,25.2227,25.1526,25.2173,3600.0
2010-02-12 10:00:00,46.83,46.92,46.8,46.82,8000.0,25.2389,25.2874,25.2227,25.2335,8000.0
2010-02-12 10:05:00,46.9,47.18,46.89,47.18,3900.0,25.2766,25.4275,25.2712,25.4275,3900.0
2010-02-12 10:10:00,47.18,47.2,47.07,47.07,3300.0,25.4275,25.4383,25.3682,25.3682,3300.0
2010-02-12 10:15:00,47.07,47.1,47.02,47.02,2300.0,25.3682,25.3844,25.3413,25.3413,2300.0
2010-02-12 10:20:00,47.04,47.04,46.97,47.03,7900.0,25.3521,25.3521,25.3143,25.3467,7900.0
2010-02-12 10:25:00,47.08,47.08,47.0,47.0,5100.0,25.3736,25.3736,25.3305,25.3305,5100.0
2010-02-12 10:30:00,47.0,47.03,46.92,46.92,4900.0,25.3305,25.3467,25.2874,25.2874,4900.0
2010-02-12 10:35:00,46.94,46.94,46.89,46.91,1300.0,25.2982,25.2982,25.2712,25.282,1300.0
2010-02-12 10:40:00,46.87,46.9,46.84,46.88,1700.0,25.2604,25.2766,25.2443,25.2658,1700.0
2010-02-12 10:45:00,46.87,46.9,46.8,46.87,3600.0,25.2604,25.2766,25.2227,25.2604,3600.0
2010-02-12 10:50:00,46.89,46.9,46.73,46.78,2000.0,25.2712,25.2766,25.185,25.2119,2000.0
2010-02-12 10:55:00,46.73,46.81,46.66,46.81,3000.0,25.185,25.2281,25.1473,25.2281,3000.0
2010-02-12 11:00:00,46.84,46.86,46.8,46.82,1900.0,25.2443,25.255,25.2227,25.2335,1900.0
2010-02-12 11:05:00,46.82,46.86,46.82,46.85,2300.0,25.2335,25.255,25.2335,25.2497,2300.0
2010-02-12 11:10:00,46.87,46.88,46.85,46.85,6500.0,25.2604,25.2658,25.2497,25.2497,6500.0
2010-02-12 11:15:00,46.87,46.9,46.85,46.86,3700.0,25.2604,25.2766,25.2497,25.255,3700.0
2010-02-12 11:20:00,46.82,46.87,46.82,46.82,2300.0,25.2335,25.2604,25.2335,25.2335,2300.0
2010-02-12 11:25:00,46.82,46.84,46.8,46.8,900.0,25.2335,25.2443,25.2227,25.2227,900.0
2010-02-12 11:30:00,46.79,46.82,46.79,46.81,2000.0,25.2173,25.2335,25.2173,25.2281,2000.0
2010-02-12 11:35:00,46.79,46.8,46.76,46.78,3900.0,25.2173,25.2227,25.2011,25.2119,3900.0
2010-02-12 11:40:00,46.78,46.84,46.78,46.83,1400.0,25.2119,25.2443,25.2119,25.2389,1400.0
2010-02-12 11:45:00,46.83,46.88,46.83,46.86,1000.0,25.2389,25.2658,25.2389,25.255,1000.0
2010-02-12 11:50:00,46.86,46.86,46.79,46.86,2900.0,25.255,25.255,25.2173,25.255,2900.0
2010-02-12 11:55:00,46.86,46.86,46.85,46.85,4400.0,25.255,25.255,25.2497,25.2497,4400.0
2010-02-12 12:00:00,46.85,46.92,46.85,46.92,3800.0,25.2497,25.2874,25.2497,25.2874,3800.0
2010-02-12 12:05:00,46.92,46.92,46.89,46.9,2300.0,25.2874,25.2874,25.2712,25.2766,2300.0
2010-02-12 12:10:00,46.89,46.93,46.87,46.88,3800.0,25.2712,25.2928,25.2604,25.2658,3800.0
2010-02-12 12:15:00,46.87,46.99,46.86,46.96,5500.0,25.2604,25.3251,25.255,25.3089,5500.0
2010-02-12 12:20:00,46.95,46.98,46.93,46.95,1500.0,25.3035,25.3197,25.2928,25.3035,1500.0
2010-02-12 12:25:00,46.96,46.97,46.92,46.92,2600.0,25.3089,25.3143,25.2874,25.2874,2600.0
2010-02-12 12:30:00,46.93,46.93,46.84,46.87,5300.0,25.2928,25.2928,25.2443,25.2604,5300.0
2010-02-12 12:35:00,46.87,46.96,46.86,46.96,4100.0,25.2604,25.3089,25.255,25.3089,4100.0
2010-02-12 12:40:00,46.93,46.95,46.93,46.93,1100.0,25.2928,25.3035,25.2928,25.2928,1100.0
2010-02-12 12:45:00,46.94,46.94,46.92,46.93,900.0,25.2982,25.2982,25.2874,25.2928,900.0
2010-02-12 12:50:00,46.92,46.93,46.88,46.9,2400.0,25.2874,25.2928,25.2658,25.2766,2400.0
2010-02-12 12:55:00,46.9,46.9,46.82,46.83,1400.0,25.2766,25.2766,25.2335,25.2389,1400.0
2010-02-12 13:00:00,46.85,46.89,46.84,46.86,3300.0,25.2497,25.2712,25.2443,25.255,3300.0
2010-02-12 13:05:00,46.86,46.95,46.86,46.92,3100.0,25.255,25.3035,25.255,25.2874,3100.0
2010-02-12 13:10:00,46.92,46.92,46.88,46.89,2200.0,25.2874,25.2874,25.2658,25.2712,2200.0
2010-02-12 13:15:00,46.91,46.91,46.81,46.85,3300.0,25.282,25.282,25.2281,25.2497,3300.0
2010-02-12 13:20:00,46.85,46.85,46.78,46.78,3100.0,25.2497,25.2497,25.2119,25.2119,3100.0
2010-02-12 13:25:00,46.8,46.8,46.76,46.8,2400.0,25.2227,25.2227,25.2011,25.2227,2400.0
2010-02-12 13:30:00,46.78,46.82,46.75,46.82,6900.0,25.2119,25.2335,25.1958,25.2335,6900.0
2010-02-12 13:35:00,46.82,46.87,46.81,46.86,3400.0,25.2335,25.2604,25.2281,25.255,3400.0
2010-02-12 13:40:00,46.85,47.01,46.84,47.0,7200.0,25.2497,25.3359,25.2443,25.3305,7200.0
2010-02-12 13:45:00,46.99,47.03,46.98,47.01,4200.0,25.3251,25.3467,25.3197,25.3359,4200.0
2010-02-12 13:50:00,47.02,47.02,46.95,46.96,4400.0,25.3413,25.3413,25.3035,25.3089,4400.0
2010-02-12 13:55:00,46.98,47.0,46.95,46.98,3200.0,25.3197,25.3305,25.3035,25.3197,3200.0
2010-02-12 14:00:00,46.96,47.04,46.95,47.04,1700.0,25.3089,25.3521,25.3035,25.3521,1700.0
2010-02-12 14:05:00,47.04,47.06,47.03,47.03,2300.0,25.3521,25.3628,25.3467,25.3467,2300.0
2010-02-12 14:10:00,47.06,47.11,47.06,47.08,3400.0,25.3628,25.3898,25.3628,25.3736,3400.0
2010-02-12 14:15:00,47.08,47.14,47.07,47.1,3800.0,25.3736,25.4059,25.3682,25.3844,3800.0
2010-02-12 14:20:00,47.11,47.27,47.09,47.22,6100.0,25.3898,25.476,25.379,25.4491,6100.0
2010-02-12 14:25:00,47.24,47.26,47.18,47.19,5800.0,25.4598,25.4706,25.4275,25.4329,5800.0
2010-02-12 14:30:00,47.22,47.24,47.19,47.23,4300.0,25.4491,25.4598,25.4329,25.4545,4300.0
2010-02-12 14:35:00,47.21,47.36,47.21,47.36,8300.0,25.4437,25.5245,25.4437,25.5245,8300.0
2010-02-12 14:40:00,47.37,47.38,47.3,47.34,6300.0,25.5299,25.5353,25.4922,25.5137,6300.0
2010-02-12 14:45:00,47.33,47.45,47.33,47.45,4800.0,25.5083,25.573,25.5083,25.573,4800.0
2010-02-12 14:50:00,47.45,47.54,47.45,47.54,10400.0,25.573,25.6215,25.573,25.6215,10400.0
2010-02-12 14:55:00,47.53,47.54,47.4,47.43,6000.0,25.6161,25.6215,25.5461,25.5622,6000.0
2010-02-12 15:00:00,47.44,47.44,47.26,47.32,7400.0,25.5676,25.5676,25.4706,25.503,7400.0
2010-02-12 15:05:00,47.32,47.42,47.3,47.4,6900.0,25.503,25.5569,25.4922,25.5461,6900.0
2010-02-12 15:10:00,47.39,47.41,47.34,47.38,11300.0,25.5407,25.5515,25.5137,25.5353,11300.0
2010-02-12 15:15:00,47.37,47.42,47.32,47.38,12300.0,25.5299,25.5569,25.503,25.5353,12300.0
2010-02-12 15:20:00,47.36,47.36,47.31,47.33,5600.0,25.5245,25.5245,25.4976,25.5083,5600.0
2010-02-12 15:25:00,47.31,47.33,47.26,47.26,5300.0,25.4976,25.5083,25.4706,25.4706,5300.0
2010-02-12 15:30:00,47.27,47.27,47.13,47.17,8100.0,25.476,25.476,25.4006,25.4221,8100.0
2010-02-12 15:35:00,47.19,47.28,47.19,47.27,7900.0,25.4329,25.4814,25.4329,25.476,7900.0
2010-02-12 15:40:00,47.27,47.56,47.27,47.55,11700.0,25.476,25.6323,25.476,25.6269,11700.0
2010-02-12 15:45:00,47.54,47.6,47.53,47.56,11300.0,25.6215,25.6539,25.6161,25.6323,11300.0
2010-02-12 15:50:00,47.55,47.57,47.41,47.53,13600.0,25.6269,25.6377,25.5515,25.6161,13600.0
2010-02-12 15:55:00,47.52,47.67,47.5,47.64,52900.0,25.6107,25.6916,25.6,25.6754,52900.0
2010-02-16 09:30:00,47.98,48.16,47.77,48.08,8600.0,25.8587,25.9557,25.7455,25.9126,8600.0
2010-02-16 09:35:00,48.11,48.11,47.96,48.0,8800.0,25.9287,25.9287,25.8479,25.8694,8800.0
2010-02-16 09:40:00,48.12,48.13,48.04,48.1,8800.0,25.9341,25.9395,25.891,25.9233,8800.0
2010-02-16 09:45:00,48.1,48.2,48.05,48.2,6800.0,25.9233,25.9772,25.8964,25.9772,6800.0
2010-02-16 09:50:00,48.25,48.46,48.22,48.42,4100.0,26.0042,26.1174,25.988,26.0958,4100.0
2010-02-16 09:55:00,48.42,48.42,48.34,48.35,9200.0,26.0958,26.0958,26.0527,26.0581,9200.0
2010-02-16 10:00:00,48.32,48.37,48.31,48.37,6300.0,26.0419,26.0689,26.0365,26.0689,6300.0
2010-02-16 10:05:00,48.36,48.36,48.01,48.03,11000.0,26.0635,26.0635,25.8748,25.8856,11000.0
2010-02-16 10:10:00,48.03,48.28,48.01,48.27,8000.0,25.8856,26.0203,25.8748,26.015,8000.0
2010-02-16 10:15:00,48.3,48.41,48.27,48.33,9700.0,26.0311,26.0904,26.015,26.0473,9700.0
2010-02-16 10:20:00,48.33,48.33,48.13,48.22,9100.0,26.0473,26.0473,25.9395,25.988,9100.0
2010-02-16 10:25:00,48.21,48.3,48.21,48.27,6400.0,25.9826,26.0311,25.9826,26.015,6400.0
2010-02-16 10:30:00,48.27,48.27,48.17,48.23,11300.0,26.015,26.015,25.9611,25.9934,11300.0
2010-02-16 10:35:00,48.25,48.41,48.25,48.4,3300.0,26.0042,26.0904,26.0042,26.085,3300.0
2010-02-16 10:40:00,48.4,48.47,48.36,48.43,8500.0,26.085,26.1227,26.0635,26.1012,8500.0
2010-02-16 10:45:00,48.4,48.41,48.34,48.34,1200.0,26.085,26.0904,26.0527,26.0527,1200.0
2010-02-16 10:50:00,48.35,48.4,48.26,48.26,4000.0,26.0581,26.085,26.0096,26.0096,4000.0
2010-02-16 10:55:00,48.25,48.25,48.19,48.2,4700.0,26.0042,26.0042,25.9718,25.9772,4700.0
2010-02-16 11:00:00,48.2,48.2,48.15,48.15,1400.0,25.9772,25.9772,25.9503,25.9503,1400.0
2010-02-16 11:05:00,48.16,48.16,48.11,48.11,5400.0,25.9557,25.9557,25.9287,25.9287,5400.0
2010-02-16 11:10:00,48.11,48.18,48.11,48.12,2800.0,25.9287,25.9665,25.9287,25.9341,2800.0
2010-02-16 11:15:00,48.12,48.15,48.11,48.14,2800.0,25.9341,25.9503,25.9287,25.9449,2800.0
2010-02-16 11:20:00,48.16,48.17,48.13,48.13,4200.0,25.9557,25.9611,25.9395,25.9395,4200.0
2010-02-16 11:25:00,48.17,48.21,48.14,48.21,5100.0,25.9611,25.9826,25.9449,25.9826,5100.0
2010-02-16 11:30:00,48.23,48.35,48.22,48.26,8400.0,25.9934,26.0581,25.988,26.0096,8400.0
2010-02-16 11:35:00,48.27,48.27,48.24,48.24,1900.0,26.015,26.015,25.9988,25.9988,1900.0
2010-02-16 11:40:00,48.24,48.26,48.23,48.24,3100.0,25.9988,26.0096,25.9934,25.9988,3100.0
2010-02-16 11:45:00,48.24,48.24,48.15,48.15,5800.0,25.9988,25.9988,25.9503,25.9503,5800.0
2010-02-16 11:50:00,48.19,48.19,48.17,48.17,5300.0,25.9718,25.9718,25.9611,25.9611,5300.0
2010-02-16 11:55:00,48.21,48.21,48.15,48.15,24700.0,25.9826,25.9826,25.9503,25.9503,24700.0
2010-02-16 12:00:00,48.19,48.19,48.12,48.13,31600.0,25.9718,25.9718,25.9341,25.9395,31600.0
2010-02-16 12:05:00,48.15,48.2,48.13,48.2,5000.0,25.9503,25.9772,25.9395,25.9772,5000.0
2010-02-16 12:10:00,48.17,48.2,48.17,48.19,1200.0,25.9611,25.9772,25.9611,25.9718,1200.0
2010-02-16 12:15:00,48.18,48.19,48.18,48.19,500.0,25.9665,25.9718,25.9665,25.9718,500.0
2010-02-16 12:20:00,48.2,48.2,48.12,48.16,3000.0,25.9772,25.9772,25.9341,25.9557,3000.0
2010-02-16 12:25:00,48.16,48.23,48.14,48.19,4200.0,25.9557,25.9934,25.9449,25.9718,4200.0
2010-02-16 12:30:00,48.19,48.19,48.09,48.12,2500.0,25.9718,25.9718,25.9179,25.9341,2500.0
2010-02-16 12:35:00,48.14,48.17,48.08,48.11,10600.0,25.9449,25.9611,25.9126,25.9287,10600.0
2010-02-16 12:40:00,48.09,48.14,48.09,48.12,3300.0,25.9179,25.9449,25.9179,25.9341,3300.0
2010-02-16 12:45:00,48.13,48.16,48.09,48.09,5900.0,25.9395,25.9557,25.9179,25.9179,5900.0
2010-02-16 12:50:00,48.08,48.11,48.05,48.1,1900.0,25.9126,25.9287,25.8964,25.9233,1900.0
2010-02-16 12:55:00,48.12,48.12,48.06,48.08,1700.0,25.9341,25.9341,25.9018,25.9126,1700.0
2010-02-16 13:00:00,48.06,48.06,47.99,47.99,1300.0,25.9018,25.9018,25.8641,25.8641,1300.0
2010-02-16 13:05:00,48.01,48.03,47.99,48.01,3000.0,25.8748,25.8856,25.8641,25.8748,3000.0
2010-02-16 13:10:00,48.01,48.12,47.99,48.08,5900.0,25.8748,25.9341,25.8641,25.9126,5900.0
2010-02-16 13:15:00,48.09,48.12,48.05,48.07,4600.0,25.9179,25.9341,25.8964,25.9072,4600.0
2010-02-16 13:20:00,48.1,48.14,48.05,48.08,4400.0,25.9233,25.9449,25.8964,25.9126,4400.0
2010-02-16 13:25:00,48.1,48.15,48.07,48.15,2300.0,25.9233,25.9503,25.9072,25.9503,2300.0
2010-02-16 13:30:00,48.18,48.23,48.13,48.13,3300.0,25.9665,25.9934,25.9395,25.9395,3300.0
2010-02-16 13:35:00,48.12,48.14,48.04,48.06,5900.0,25.9341,25.9449,25.891,25.9018,5900.0
2010-02-16 13:40:00,48.08,48.09,48.08,48.09,300.0,25.9126,25.9179,25.9126,25.9179,300.0
2010-02-16 13:45:00,48.11,48.15,48.1,48.15,7400.0,25.9287,25.9503,25.9233,25.9503,7400.0
2010-02-16 13:50:00,48.16,48.23,48.13,48.2,9500.0,25.9557,25.9934,25.9395,25.9772,9500.0
2010-02-16 13:55:00,48.2,48.24,48.18,48.24,4200.0,25.9772,25.9988,25.9665,25.9988,4200.0
2010-02-16 14:00:00,48.24,48.26,48.21,48.21,2400.0,25.9988,26.0096,25.9826,25.9826,2400.0
2010-02-16 14:05:00,48.21,48.23,48.18,48.18,3100.0,25.9826,25.9934,25.9665,25.9665,3100.0
2010-02-16 14:10:00,48.16,48.17,48.12,48.17,4000.0,25.9557,25.9611,25.9341,25.9611,4000.0
2010-02-16 14:15:00,48.15,48.15,48.08,48.08,4700.0,25.9503,25.9503,25.9126,25.9126,4700.0
2010-02-16 14:20:00,48.08,48.1,48.08,48.09,1200.0,25.9126,25.9233,25.9126,25.9179,1200.0
2010-02-16 14:25:00,48.1,48.2,48.09,48.18,4500.0,25.9233,25.9772,25.9179,25.9665,4500.0
2010-02-16 14:30:00,48.18,48.18,48.12,48.14,2600.0,25.9665,25.9665,25.9341,25.9449,2600.0
2010-02-16 14:35:00,48.12,48.12,48.06,48.11,4200.0,25.9341,25.9341,25.9018,25.9287,4200.0
2010-02-16 14:40:00,48.11,48.15,48.09,48.09,4200.0,25.9287,25.9503,25.9179,25.9179,4200.0
2010-02-16 14:45:00,48.11,48.12,48.08,48.08,1300.0,25.9287,25.9341,25.9126,25.9126,1300.0
2010-02-16 14:50:00,48.08,48.08,48.05,48.06,56100.0,25.9126,25.9126,25.8964,25.9018,56100.0
2010-02-16 14:55:00,48.07,48.07,48.0,48.05,7800.0,25.9072,25.9072,25.8694,25.8964,7800.0
2010-02-16 15:00:00,48.04,48.07,48.01,48.02,5900.0,25.891,25.9072,25.8748,25.8802,5900.0
2010-02-16 15:05:00,48.02,48.03,47.95,47.97,10700.0,25.8802,25.8856,25.8425,25.8533,10700.0
2010-02-16 15:10:00,47.96,48.0,47.96,47.98,7100.0,25.8479,25.8694,25.8479,25.8587,7100.0
2010-02-16 15:15:00,47.98,48.03,47.97,48.01,6300.0,25.8587,25.8856,25.8533,25.8748,6300.0
2010-02-16 15:20:00,48.01,48.04,48.01,48.02,8900.0,25.8748,25.891,25.8748,25.8802,8900.0
2010-02-16 15:25:00,48.01,48.08,48.01,48.04,11800.0,25.8748,25.9126,25.8748,25.891,11800.0
2010-02-16 15:30:00,48.04,48.13,48.03,48.13,12100.0,25.891,25.9395,25.8856,25.9395,12100.0
2010-02-16 15:35:00,48.12,48.22,48.1,48.21,12500.0,25.9341,25.988,25.9233,25.9826,12500.0
2010-02-16 15:40:00,48.22,48.41,48.19,48.39,22400.0,25.988,26.0904,25.9718,26.0796,22400.0
2010-02-16 15:45:00,48.42,48.54,48.32,48.54,22900.0,26.0958,26.1605,26.0419,26.1605,22900.0
2010-02-16 15:50:00,48.53,48.54,48.39,48.48,77500.0,26.1551,26.1605,26.0796,26.1281,77500.0
2010-02-16 15:55:00,48.47,48.49,48.39,48.44,53000.0,26.1227,26.1335,26.0796,26.1066,53000.0
2010-02-17 09:30:00,48.64,48.64,48.54,48.6,3700.0,26.2144,26.2144,26.1605,26.1928,3700.0
2010-02-17 09:35:00,48.65,48.66,48.43,48.61,9800.0,26.2198,26.2251,26.1012,26.1982,9800.0
2010-02-17 09:40:00,48.66,48.84,48.65,48.75,4800.0,26.2251,26.3222,26.2198,26.2737,4800.0
2010-02-17 09:45:00,48.78,48.85,48.74,48.85,3400.0,26.2898,26.3275,26.2683,26.3275,3400.0
2010-02-17 09:50:00,48.84,48.87,48.78,48.82,14100.0,26.3222,26.3383,26.2898,26.3114,14100.0
2010-02-17 09:55:00,48.84,48.95,48.8,48.94,5200.0,26.3222,26.3814,26.3006,26.3761,5200.0
2010-02-17 10:00:00,48.97,49.0,48.87,48.87,5400.0,26.3922,26.4084,26.3383,26.3383,5400.0
2010-02-17 10:05:00,48.89,48.94,48.86,48.94,2500.0,26.3491,26.3761,26.3329,26.3761,2500.0
2010-02-17 10:10:00,48.92,49.05,48.92,49.01,19500.0,26.3653,26.4353,26.3653,26.4138,19500.0
2010-02-17 10:15:00,49.0,49.03,48.96,48.96,6300.0,26.4084,26.4246,26.3868,26.3868,6300.0
2010-02-17 10:20:00,49.01,49.01,48.9,48.93,3700.0,26.4138,26.4138,26.3545,26.3707,3700.0
2010-02-17 10:25:00,48.91,48.93,48.86,48.86,2300.0,26.3599,26.3707,26.3329,26.3329,2300.0
2010-02-17 10:30:00,48.9,48.92,48.84,48.92,3800.0,26.3545,26.3653,26.3222,26.3653,3800.0
2010-02-17 10:35:00,48.92,48.92,48.8,48.83,1800.0,26.3653,26.3653,26.3006,26.3168,1800.0
2010-02-17 10:40:00,48.83,48.85,48.75,48.77,2200.0,26.3168,26.3275,26.2737,26.2844,2200.0
2010-02-17 10:45:00,48.79,48.82,48.78,48.82,1300.0,26.2952,26.3114,26.2898,26.3114,1300.0
2010-02-17 10:50:00,48.9,48.96,48.86,48.94,1700.0,26.3545,26.3868,26.3329,26.3761,1700.0
2010-02-17 10:55:00,48.93,48.94,48.89,48.91,3400.0,26.3707,26.3761,26.3491,26.3599,3400.0
2010-02-17 11:00:00,48.91,48.91,48.81,48.82,2500.0,26.3599,26.3599,26.306,26.3114,2500.0
2010-02-17 11:05:00,48.82,48.87,48.75,48.77,6200.0,26.3114,26.3383,26.2737,26.2844,6200.0
2010-02-17 11:10:00,48.77,48.81,48.73,48.8,3200.0,26.2844,26.306,26.2629,26.3006,3200.0
2010-02-17 11:15:00,48.81,48.86,48.8,48.84,9500.0,26.306,26.3329,26.3006,26.3222,9500.0
2010-02-17 11:20:00,48.84,48.92,48.78,48.91,4200.0,26.3222,26.3653,26.2898,26.3599,4200.0
2010-02-17 11:25:00,48.91,48.95,48.78,48.84,3700.0,26.3599,26.3814,26.2898,26.3222,3700.0
2010-02-17 11:30:00,48.84,48.84,48.75,48.79,2800.0,26.3222,26.3222,26.2737,26.2952,2800.0
2010-02-17 11:35:00,48.82,48.88,48.82,48.86,3200.0,26.3114,26.3437,26.3114,26.3329,3200.0
2010-02-17 11:40:00,48.86,48.93,48.8,48.92,3900.0,26.3329,26.3707,26.3006,26.3653,3900.0
2010-02-17 11:45:00,48.93,48.99,48.93,48.98,3900.0,26.3707,26.403,26.3707,26.3976,3900.0
2010-02-17 11:50:00,48.98,48.99,48.94,48.96,4000.0,26.3976,26.403,26.3761,26.3868,4000.0
2010-02-17 11:55:00,48.96,48.98,48.94,48.94,2600.0,26.3868,26.3976,26.3761,26.3761,2600.0
2010-02-17 12:00:00,48.94,48.99,48.94,48.97,3300.0,26.3761,26.403,26.3761,26.3922,3300.0
2010-02-17 12:05:00,48.97,48.97,48.93,48.95,6700.0,26.3922,26.3922,26.3707,26.3814,6700.0
2010-02-17 12:10:00,48.95,48.95,48.9,48.9,1500.0,26.3814,26.3814,26.3545,26.3545,1500.0
2010-02-17 12:15:00,48.92,49.0,48.92,49.0,10600.0,26.3653,26.4084,26.3653,26.4084,10600.0
2010-02-17 12:20:00,49.0,49.0,48.92,48.95,2900.0,26.4084,26.4084,26.3653,26.3814,2900.0
2010-02-17 12:25:00,48.98,49.02,48.98,48.99,4700.0,26.3976,26.4192,26.3976,26.403,4700.0
2010-02-17 12:30:00,48.98,49.0,48.98,49.0,3400.0,26.3976,26.4084,26.3976,26.4084,3400.0
2010-02-17 12:35:00,49.02,49.11,49.02,49.1,11400.0,26.4192,26.4677,26.4192,26.4623,11400.0
2010-02-17 12:40:00,49.1,49.11,49.05,49.07,7300.0,26.4623,26.4677,26.4353,26.4461,7300.0
2010-02-17 12:45:00,49.06,49.07,49.02,49.05,4600.0,26.4407,26.4461,26.4192,26.4353,4600.0
2010-02-17 12:50:00,49.05,49.06,48.98,48.98,7800.0,26.4353,26.4407,26.3976,26.3976,7800.0
2010-02-17 12:55:00,49.0,49.02,48.98,49.01,4600.0,26.4084,26.4192,26.3976,26.4138,4600.0
2010-02-17 13:00:00,49.02,49.03,48.99,49.0,7000.0,26.4192,26.4246,26.403,26.4084,7000.0
2010-02-17 13:05:00,49.0,49.0,48.94,48.97,6100.0,26.4084,26.4084,26.3761,26.3922,6100.0
2010-02-17 13:10:00,48.98,48.98,48.88,48.88,19300.0,26.3976,26.3976,26.3437,26.3437,19300.0
2010-02-17 13:15:00,48.9,48.96,48.89,48.96,4200.0,26.3545,26.3868,26.3491,26.3868,4200.0
2010-02-17 13:20:00,48.97,48.98,48.95,48.96,2900.0,26.3922,26.3976,26.3814,26.3868,2900.0
2010-02-17 13:25:00,48.97,48.97,48.88,48.88,3200.0,26.3922,26.3922,26.3437,26.3437,3200.0
2010-02-17 13:30:00,48.91,48.91,48.83,48.85,1900.0,26.3599,26.3599,26.3168,26.3275,1900.0
2010-02-17 13:35:00,48.87,48.94,48.85,48.94,5700.0,26.3383,26.3761,26.3275,26.3761,5700.0
2010-02-17 13:40:00,48.96,48.99,48.94,48.97,4500.0,26.3868,26.403,26.3761,26.3922,4500.0
2010-02-17 13:45:00,48.97,48.97,48.86,48.87,7600.0,26.3922,26.3922,26.3329,26.3383,7600.0
2010-02-17 13:50:00,48.87,48.87,48.79,48.82,5400.0,26.3383,26.3383,26.2952,26.3114,5400.0
2010-02-17 13:55:00,48.84,48.87,48.83,48.85,3500.0,26.3222,26.3383,26.3168,26.3275,3500.0
2010-02-17 14:00:00,48.85,48.87,48.75,48.76,9000.0,26.3275,26.3383,26.2737,26.279,9000.0
2010-02-17 14:05:00,48.77,48.86,48.73,48.86,9900.0,26.2844,26.3329,26.2629,26.3329,9900.0
2010-02-17 14:10:00,48.86,48.92,48.85,48.91,15000.0,26.3329,26.3653,26.3275,26.3599,15000.0
2010-02-17 14:15:00,48.92,48.92,48.81,48.81,16000.0,26.3653,26.3653,26.306,26.306,16000.0
2010-02-17 14:20:00,48.84,48.84,48.76,48.76,7600.0,26.3222,26.3222,26.279,26.279,7600.0
2010-02-17 14:25:00,48.76,48.82,48.76,48.77,5300.0,26.279,26.3114,26.279,26.2844,5300.0
2010-02-17 14:30:00,48.78,48.8,48.77,48.8,3900.0,26.2898,26.3006,26.2844,26.3006,3900.0
2010-02-17 14:35:00,48.8,48.88,48.8,48.86,7900.0,26.3006,26.3437,26.3006,26.3329,7900.0
2010-02-17 14:40:00,48.86,48.92,48.85,48.91,4100.0,26.3329,26.3653,26.3275,26.3599,4100.0
2010-02-17 14:45:00,48.91,48.92,48.85,48.87,4200.0,26.3599,26.3653,26.3275,26.3383,4200.0
2010-02-17 14:50:00,48.87,48.87,48.84,48.85,3100.0,26.3383,26.3383,26.3222,26.3275,3100.0
2010-02-17 14:55:00,48.85,48.87,48.85,48.85,2200.0,26.3275,26.3383,26.3275,26.3275,2200.0
2010-02-17 15:00:00,48.85,48.87,48.85,48.86,7500.0,26.3275,26.3383,26.3275,26.3329,7500.0
2010-02-17 15:05:00,48.87,48.88,48.82,48.87,21700.0,26.3383,26.3437,26.3114,26.3383,21700.0
2010-02-17 15:10:00,48.87,48.93,48.85,48.93,16000.0,26.3383,26.3707,26.3275,26.3707,16000.0
2010-02-17 15:15:00,48.94,48.95,48.9,48.92,12500.0,26.3761,26.3814,26.3545,26.3653,12500.0
2010-02-17 15:20:00,48.92,48.93,48.84,48.85,12600.0,26.3653,26.3707,26.3222,26.3275,12600.0
2010-02-17 15:25:00,48.85,48.87,48.85,48.86,8300.0,26.3275,26.3383,26.3275,26.3329,8300.0
2010-02-17 15:30:00,48.85,48.93,48.84,48.91,19300.0,26.3275,26.3707,26.3222,26.3599,19300.0
2010-02-17 15:35:00,48.91,48.92,48.86,48.86,9400.0,26.3599,26.3653,26.3329,26.3329,9400.0
2010-02-17 15:40:00,48.87,48.89,48.8,48.85,17900.0,26.3383,26.3491,26.3006,26.3275,17900.0
2010-02-17 15:45:00,48.88,48.91,48.87,48.89,7900.0,26.3437,26.3599,26.3383,26.3491,7900.0
2010-02-17 15:50:00,48.89,48.92,48.84,48.85,27400.0,26.3491,26.3653,26.3222,26.3275,27400.0
2010-02-17 15:55:00,48.86,48.94,48.79,48.85,49500.0,26.3329,26.3761,26.2952,26.3275,49500.0
2010-02-18 09:30:00,48.59,48.82,48.59,48.79,7500.0,26.1874,26.3114,26.1874,26.2952,7500.0
2010-02-18 09:35:00,48.8,48.85,48.76,48.77,3200.0,26.3006,26.3275,26.279,26.2844,3200.0
2010-02-18 09:40:00,48.74,48.82,48.74,48.8,2300.0,26.2683,26.3114,26.2683,26.3006,2300.0
2010-02-18 09:45:00,48.82,48.85,48.8,48.85,1500.0,26.3114,26.3275,26.3006,26.3275,1500.0
2010-02-18 09:50:00,48.85,49.0,48.84,48.99,3600.0,26.3275,26.4084,26.3222,26.403,3600.0
2010-02-18 09:55:00,48.97,49.01,48.93,49.01,2800.0,26.3922,26.4138,26.3707,26.4138,2800.0
2010-02-18 10:00:00,49.01,49.1,48.98,49.1,5700.0,26.4138,26.4623,26.3976,26.4623,5700.0
2010-02-18 10:05:00,49.09,49.09,48.98,48.98,4900.0,26.4569,26.4569,26.3976,26.3976,4900.0
2010-02-18 10:10:00,48.96,49.02,48.91,48.99,3600.0,26.3868,26.4192,26.3599,26.403,3600.0
2010-02-18 10:15:00,48.97,48.97,48.85,48.85,2400.0,26.3922,26.3922,26.3275,26.3275,2400.0
2010-02-18 10:20:00,48.85,48.85,48.72,48.74,3000.0,26.3275,26.3275,26.2575,26.2683,3000.0
2010-02-18 10:25:00,48.78,48.84,48.76,48.84,2400.0,26.2898,26.3222,26.279,26.3222,2400.0
2010-02-18 10:30:00,48.88,48.97,48.87,48.91,3800.0,26.3437,26.3922,26.3383,26.3599,3800.0
2010-02-18 10:35:00,48.94,48.96,48.9,48.92,7600.0,26.3761,26.3868,26.3545,26.3653,7600.0
2010-02-18 10:40:00,48.91,48.94,48.89,48.91,3600.0,26.3599,26.3761,26.3491,26.3599,3600.0
2010-02-18 10:45:00,48.92,48.94,48.85,48.92,4300.0,26.3653,26.3761,26.3275,26.3653,4300.0
2010-02-18 10:50:00,48.94,49.08,48.9,49.08,19100.0,26.3761,26.4515,26.3545,26.4515,19100.0
2010-02-18 10:55:00,49.09,49.14,49.06,49.06,3100.0,26.4569,26.4838,26.4407,26.4407,3100.0
2010-02-18 11:00:00,49.06,49.12,49.05,49.11,2200.0,26.4407,26.4731,26.4353,26.4677,2200.0
2010-02-18 11:05:00,49.11,49.17,49.09,49.17,2900.0,26.4677,26.5,26.4569,26.5,2900.0
2010-02-18 11:10:00,49.19,49.19,49.16,49.16,1700.0,26.5108,26.5108,26.4946,26.4946,1700.0
2010-02-18 11:15:00,49.16,49.18,49.14,49.14,7400.0,26.4946,26.5054,26.4838,26.4838,7400.0
2010-02-18 11:20:00,49.15,49.2,49.14,49.2,5500.0,26.4892,26.5162,26.4838,26.5162,5500.0
2010-02-18 11:25:00,49.19,49.27,49.15,49.23,7400.0,26.5108,26.5539,26.4892,26.5323,7400.0
2010-02-18 11:30:00,49.22,49.24,49.21,49.23,2600.0,26.527,26.5377,26.5216,26.5323,2600.0
2010-02-18 11:35:00,49.23,49.29,49.23,49.27,7900.0,26.5323,26.5647,26.5323,26.5539,7900.0
2010-02-18 11:40:00,49.28,49.29,49.24,49.24,6500.0,26.5593,26.5647,26.5377,26.5377,6500.0
2010-02-18 11:45:00,49.24,49.28,49.24,49.27,2200.0,26.5377,26.5593,26.5377,26.5539,2200.0
2010-02-18 11:50:00,49.27,49.32,49.24,49.3,19200.0,26.5539,26.5809,26.5377,26.5701,19200.0
2010-02-18 11:55:00,49.27,49.29,49.26,49.26,1000.0,26.5539,26.5647,26.5485,26.5485,1000.0
2010-02-18 12:00:00,49.28,49.34,49.28,49.34,4100.0,26.5593,26.5916,26.5593,26.5916,4100.0
2010-02-18 12:05:00,49.33,49.35,49.31,49.32,1400.0,26.5862,26.597,26.5755,26.5809,1400.0
2010-02-18 12:10:00,49.33,49.33,49.3,49.31,7800.0,26.5862,26.5862,26.5701,26.5755,7800.0
2010-02-18 12:15:00,49.29,49.31,49.23,49.23,12600.0,26.5647,26.5755,26.5323,26.5323,12600.0
2010-02-18 12:20:00,49.26,49.27,49.22,49.22,3500.0,26.5485,26.5539,26.527,26.527,3500.0
2010-02-18 12:25:00,49.22,49.22,49.18,49.19,5300.0,26.527,26.527,26.5054,26.5108,5300.0
2010-02-18 12:30:00,49.2,49.24,49.2,49.2,12700.0,26.5162,26.5377,26.5162,26.5162,12700.0
2010-02-18 12:35:00,49.2,49.21,49.18,49.19,3900.0,26.5162,26.5216,26.5054,26.5108,3900.0
2010-02-18 12:40:00,49.18,49.18,49.12,49.12,9600.0,26.5054,26.5054,26.4731,26.4731,9600.0
2010-02-18 12:45:00,49.12,49.15,49.12,49.15,1400.0,26.4731,26.4892,26.4731,26.4892,1400.0
2010-02-18 12:50:00,49.16,49.2,49.16,49.18,1600.0,26.4946,26.5162,26.4946,26.5054,1600.0
2010-02-18 12:55:00,49.2,49.24,49.2,49.22,4100.0,26.5162,26.5377,26.5162,26.527,4100.0
2010-02-18 13:00:00,49.21,49.22,49.18,49.2,3000.0,26.5216,26.527,26.5054,26.5162,3000.0
2010-02-18 13:05:00,49.21,49.21,49.19,49.21,4300.0,26.5216,26.5216,26.5108,26.5216,4300.0
2010-02-18 13:10:00,49.22,49.24,49.21,49.22,2100.0,26.527,26.5377,26.5216,26.527,2100.0
2010-02-18 13:15:00,49.22,49.23,49.19,49.2,5000.0,26.527,26.5323,26.5108,26.5162,5000.0
2010-02-18 13:20:00,49.2,49.27,49.19,49.23,2800.0,26.5162,26.5539,26.5108,26.5323,2800.0
2010-02-18 13:25:00,49.24,49.26,49.22,49.23,1800.0,26.5377,26.5485,26.527,26.5323,1800.0
2010-02-18 13:30:00,49.24,49.28,49.23,49.28,5300.0,26.5377,26.5593,26.5323,26.5593,5300.0
2010-02-18 13:35:00,49.28,49.28,49.26,49.28,1700.0,26.5593,26.5593,26.5485,26.5593,1700.0
2010-02-18 13:40:00,49.26,49.33,49.26,49.31,4200.0,26.5485,26.5862,26.5485,26.5755,4200.0
2010-02-18 13:45:00,49.32,49.36,49.31,49.34,3700.0,26.5809,26.6024,26.5755,26.5916,3700.0
2010-02-18 13:50:00,49.35,49.41,49.35,49.41,3800.0,26.597,26.6294,26.597,26.6294,3800.0
2010-02-18 13:55:00,49.42,49.47,49.42,49.46,3200.0,26.6347,26.6617,26.6347,26.6563,3200.0
2010-02-18 14:00:00,49.45,49.48,49.45,49.47,2400.0,26.6509,26.6671,26.6509,26.6617,2400.0
2010-02-18 14:05:00,49.45,49.46,49.44,49.44,4400.0,26.6509,26.6563,26.6455,26.6455,4400.0
2010-02-18 14:10:00,49.43,49.45,49.42,49.44,900.0,26.6401,26.6509,26.6347,26.6455,900.0
2010-02-18 14:15:00,49.43,49.48,49.39,49.48,7200.0,26.6401,26.6671,26.6186,26.6671,7200.0
2010-02-18 14:20:00,49.48,49.5,49.48,49.48,1800.0,26.6671,26.6779,26.6671,26.6671,1800.0
2010-02-18 14:25:00,49.5,49.52,49.48,49.51,3700.0,26.6779,26.6886,26.6671,26.6833,3700.0
2010-02-18 14:30:00,49.51,49.52,49.51,49.51,2400.0,26.6833,26.6886,26.6833,26.6833,2400.0
2010-02-18 14:35:00,49.52,49.62,49.51,49.62,10200.0,26.6886,26.7425,26.6833,26.7425,10200.0
2010-02-18 14:40:00,49.63,49.63,49.56,49.58,2500.0,26.7479,26.7479,26.7102,26.721,2500.0
2010-02-18 14:45:00,49.58,49.6,49.57,49.59,6900.0,26.721,26.7318,26.7156,26.7264,6900.0
2010-02-18 14:50:00,49.59,49.6,49.56,49.59,2800.0,26.7264,26.7318,26.7102,26.7264,2800.0
2010-02-18 14:55:00,49.57,49.6,49.57,49.6,8100.0,26.7156,26.7318,26.7156,26.7318,8100.0
2010-02-18 15:00:00,49.61,49.62,49.58,49.59,9200.0,26.7371,26.7425,26.721,26.7264,9200.0
2010-02-18 15:05:00,49.58,49.59,49.56,49.56,5400.0,26.721,26.7264,26.7102,26.7102,5400.0
2010-02-18 15:10:00,49.59,49.63,49.59,49.63,31100.0,26.7264,26.7479,26.7264,26.7479,31100.0
2010-02-18 15:15:00,49.63,49.65,49.63,49.64,4400.0,26.7479,26.7587,26.7479,26.7533,4400.0
2010-02-18 15:20:00,49.65,49.67,49.62,49.66,11400.0,26.7587,26.7695,26.7425,26.7641,11400.0
2010-02-18 15:25:00,49.66,49.67,49.6,49.67,8600.0,26.7641,26.7695,26.7318,26.7695,8600.0
2010-02-18 15:30:00,49.65,49.73,49.65,49.72,9100.0,26.7587,26.8018,26.7587,26.7964,9100.0
2010-02-18 15:35:00,49.72,49.78,49.7,49.75,11700.0,26.7964,26.8288,26.7857,26.8126,11700.0
2010-02-18 15:40:00,49.75,49.92,49.75,49.92,21400.0,26.8126,26.9042,26.8126,26.9042,21400.0
2010-02-18 15:45:00,49.91,49.99,49.91,49.95,24800.0,26.8988,26.9419,26.8988,26.9204,24800.0
2010-02-18 15:50:00,49.94,49.95,49.83,49.84,31100.0,26.915,26.9204,26.8557,26.8611,31100.0
2010-02-18 15:55:00,49.84,49.85,49.73,49.81,53500.0,26.8611,26.8665,26.8018,26.8449,53500.0
2010-02-19 09:30:00,49.47,49.55,49.39,49.47,9100.0,26.6617,26.7048,26.6186,26.6617,9100.0
2010-02-19 09:35:00,49.49,49.62,49.47,49.56,18600.0,26.6725,26.7425,26.6617,26.7102,18600.0
2010-02-19 09:40:00,49.59,49.84,49.56,49.79,10400.0,26.7264,26.8611,26.7102,26.8342,10400.0
2010-02-19 09:45:00,49.78,49.81,49.73,49.76,5400.0,26.8288,26.8449,26.8018,26.818,5400.0
2010-02-19 09:50:00,49.75,49.76,49.72,49.73,6500.0,26.8126,26.818,26.7964,26.8018,6500.0
2010-02-19 09:55:00,49.73,49.78,49.7,49.72,20400.0,26.8018,26.8288,26.7857,26.7964,20400.0
2010-02-19 10:00:00,49.71,49.74,49.68,49.68,9300.0,26.791,26.8072,26.7749,26.7749,9300.0
2010-02-19 10:05:00,49.69,49.75,49.68,49.75,10900.0,26.7803,26.8126,26.7749,26.8126,10900.0
2010-02-19 10:10:00,49.73,49.75,49.66,49.75,8400.0,26.8018,26.8126,26.7641,26.8126,8400.0
2010-02-19 10:15:00,49.74,49.75,49.72,49.75,4700.0,26.8072,26.8126,26.7964,26.8126,4700.0
2010-02-19 10:20:00,49.73,49.76,49.73,49.75,7100.0,26.8018,26.818,26.8018,26.8126,7100.0
2010-02-19 10:25:00,49.75,49.82,49.75,49.79,8400.0,26.8126,26.8503,26.8126,26.8342,8400.0
2010-02-19 10:30:00,49.79,49.84,49.78,49.8,4800.0,26.8342,26.8611,26.8288,26.8395,4800.0
2010-02-19 10:35:00,49.79,49.79,49.75,49.75,3200.0,26.8342,26.8342,26.8126,26.8126,3200.0
2010-02-19 10:40:00,49.76,49.78,49.75,49.75,1600.0,26.818,26.8288,26.8126,26.8126,1600.0
2010-02-19 10:45:00,49.77,49.82,49.77,49.81,3300.0,26.8234,26.8503,26.8234,26.8449,3300.0
2010-02-19 10:50:00,49.79,49.82,49.78,49.8,5200.0,26.8342,26.8503,26.8288,26.8395,5200.0
2010-02-19 10:55:00,49.82,49.84,49.8,49.8,1100.0,26.8503,26.8611,26.8395,26.8395,1100.0
2010-02-19 11:00:00,49.8,49.8,49.74,49.74,2600.0,26.8395,26.8395,26.8072,26.8072,2600.0
2010-02-19 11:05:00,49.77,49.78,49.75,49.78,1700.0,26.8234,26.8288,26.8126,26.8288,1700.0
2010-02-19 11:10:00,49.79,49.84,49.78,49.84,5900.0,26.8342,26.8611,26.8288,26.8611,5900.0
2010-02-19 11:15:00,49.89,49.92,49.84,49.9,6100.0,26.8881,26.9042,26.8611,26.8934,6100.0
2010-02-19 11:20:00,49.91,49.96,49.9,49.94,8400.0,26.8988,26.9258,26.8934,26.915,8400.0
2010-02-19 11:25:00,49.95,49.96,49.93,49.96,3100.0,26.9204,26.9258,26.9096,26.9258,3100.0
2010-02-19 11:30:00,49.96,50.06,49.96,50.05,8500.0,26.9258,26.9797,26.9258,26.9743,8500.0
2010-02-19 11:35:00,50.03,50.05,50.01,50.01,1900.0,26.9635,26.9743,26.9527,26.9527,1900.0
2010-02-19 11:40:00,50.01,50.03,49.96,49.96,2100.0,26.9527,26.9635,26.9258,26.9258,2100.0
2010-02-19 11:45:00,50.03,50.03,49.89,49.89,3900.0,26.9635,26.9635,26.8881,26.8881,3900.0
2010-02-19 11:50:00,49.87,50.03,49.85,50.03,18000.0,26.8773,26.9635,26.8665,26.9635,18000.0
2010-02-19 11:55:00,50.03,50.06,49.93,50.02,17100.0,26.9635,26.9797,26.9096,26.9581,17100.0
2010-02-19 12:00:00,50.02,50.05,49.94,49.99,5200.0,26.9581,26.9743,26.915,26.9419,5200.0
2010-02-19 12:05:00,49.98,50.06,49.93,50.04,6400.0,26.9366,26.9797,26.9096,26.9689,6400.0
2010-02-19 12:10:00,50.02,50.08,49.94,50.07,23500.0,26.9581,26.9905,26.915,26.9851,23500.0
2010-02-19 12:15:00,50.07,50.1,50.05,50.1,1600.0,26.9851,27.0012,26.9743,27.0012,1600.0
2010-02-19 12:20:00,50.1,50.27,50.08,50.27,7200.0,27.0012,27.0929,26.9905,27.0929,7200.0
2010-02-19 12:25:00,50.27,50.34,50.27,50.32,2400.0,27.0929,27.1306,27.0929,27.1198,2400.0
2010-02-19 12:30:00,50.32,50.32,50.25,50.27,3500.0,27.1198,27.1198,27.0821,27.0929,3500.0
2010-02-19 12:35:00,50.25,50.26,50.18,50.2,3900.0,27.0821,27.0875,27.0443,27.0551,3900.0
2010-02-19 12:40:00,50.18,50.18,50.13,50.15,2600.0,27.0443,27.0443,27.0174,27.0282,2600.0
2010-02-19 12:45:00,50.16,50.22,50.14,50.22,3600.0,27.0336,27.0659,27.0228,27.0659,3600.0
2010-02-19 12:50:00,50.2,50.2,50.15,50.15,1300.0,27.0551,27.0551,27.0282,27.0282,1300.0
2010-02-19 12:55:00,50.15,50.2,50.13,50.17,2600.0,27.0282,27.0551,27.0174,27.039,2600.0
2010-02-19 13:00:00,50.2,50.2,50.15,50.17,3400.0,27.0551,27.0551,27.0282,27.039,3400.0
2010-02-19 13:05:00,50.17,50.21,50.17,50.21,3800.0,27.039,27.0605,27.039,27.0605,3800.0
2010-02-19 13:10:00,50.21,50.24,50.21,50.21,2200.0,27.0605,27.0767,27.0605,27.0605,2200.0
2010-02-19 13:15:00,50.22,50.22,50.13,50.13,3500.0,27.0659,27.0659,27.0174,27.0174,3500.0
2010-02-19 13:20:00,50.16,50.16,50.1,50.11,1300.0,27.0336,27.0336,27.0012,27.0066,1300.0
2010-02-19 13:25:00,50.14,50.2,50.13,50.17,2200.0,27.0228,27.0551,27.0174,27.039,2200.0
2010-02-19 13:30:00,50.17,50.17,50.15,50.17,2300.0,27.039,27.039,27.0282,27.039,2300.0
2010-02-19 13:35:00,50.19,50.19,50.15,50.16,2900.0,27.0497,27.0497,27.0282,27.0336,2900.0
2010-02-19 13:40:00,50.16,50.16,50.09,50.09,2800.0,27.0336,27.0336,26.9958,26.9958,2800.0
2010-02-19 13:45:00,50.1,50.12,50.06,50.1,5500.0,27.0012,27.012,26.9797,27.0012,5500.0
2010-02-19 13:50:00,50.08,50.09,50.03,50.06,5400.0,26.9905,26.9958,26.9635,26.9797,5400.0
2010-02-19 13:55:00,50.08,50.08,50.05,50.05,7100.0,26.9905,26.9905,26.9743,26.9743,7100.0
2010-02-19 14:00:00,50.06,50.07,49.98,50.0,6000.0,26.9797,26.9851,26.9366,26.9473,6000.0
2010-02-19 14:05:00,50.02,50.02,49.89,49.91,3800.0,26.9581,26.9581,26.8881,26.8988,3800.0
2010-02-19 14:10:00,49.93,50.01,49.93,50.01,2100.0,26.9096,26.9527,26.9096,26.9527,2100.0
2010-02-19 14:15:00,50.03,50.06,50.01,50.05,4600.0,26.9635,26.9797,26.9527,26.9743,4600.0
2010-02-19 14:20:00,50.05,50.07,50.05,50.07,4400.0,26.9743,26.9851,26.9743,26.9851,4400.0
2010-02-19 14:25:00,50.06,50.07,50.04,50.07,3300.0,26.9797,26.9851,26.9689,26.9851,3300.0
2010-02-19 14:30:00,50.06,50.07,50.03,50.06,6200.0,26.9797,26.9851,26.9635,26.9797,6200.0
2010-02-19 14:35:00,50.07,50.08,50.06,50.08,8800.0,26.9851,26.9905,26.9797,26.9905,8800.0
2010-02-19 14:40:00,50.08,50.08,50.02,50.06,4900.0,26.9905,26.9905,26.9581,26.9797,4900.0
2010-02-19 14:45:00,50.06,50.07,50.04,50.05,4500.0,26.9797,26.9851,26.9689,26.9743,4500.0
2010-02-19 14:50:00,50.05,50.06,50.03,50.05,9800.0,26.9743,26.9797,26.9635,26.9743,9800.0
2010-02-19 14:55:00,50.05,50.07,50.02,50.06,9300.0,26.9743,26.9851,26.9581,26.9797,9300.0
2010-02-19 15:00:00,50.06,50.07,50.05,50.07,8600.0,26.9797,26.9851,26.9743,26.9851,8600.0
2010-02-19 15:05:00,50.07,50.07,50.04,50.07,6900.0,26.9851,26.9851,26.9689,26.9851,6900.0
2010-02-19 15:10:00,50.07,50.07,49.92,49.98,7900.0,26.9851,26.9851,26.9042,26.9366,7900.0
2010-02-19 15:15:00,49.99,50.06,49.99,50.06,6900.0,26.9419,26.9797,26.9419,26.9797,6900.0
2010-02-19 15:20:00,50.06,50.07,50.02,50.07,9100.0,26.9797,26.9851,26.9581,26.9851,9100.0
2010-02-19 15:25:00,50.06,50.08,50.0,50.01,8200.0,26.9797,26.9905,26.9473,26.9527,8200.0
2010-02-19 15:30:00,50.01,50.04,50.0,50.04,13500.0,26.9527,26.9689,26.9473,26.9689,13500.0
2010-02-19 15:35:00,50.04,50.06,50.01,50.04,22000.0,26.9689,26.9797,26.9527,26.9689,22000.0
2010-02-19 15:40:00,50.05,50.14,50.02,50.06,59400.0,26.9743,27.0228,26.9581,26.9797,59400.0
2010-02-19 15:45:00,50.06,50.07,50.02,50.03,29100.0,26.9797,26.9851,26.9581,26.9635,29100.0
2010-02-19 15:50:00,50.03,50.04,49.95,50.02,23000.0,26.9635,26.9689,26.9204,26.9581,23000.0
2010-02-19 15:55:00,50.0,50.05,49.96,50.05,54900.0,26.9473,26.9743,26.9258,26.9743,54900.0
2010-02-22 09:30:00,50.38,50.38,49.93,50.05,15000.0,27.1521,27.1521,26.9096,26.9743,15000.0
2010-02-22 09:35:00,50.05,50.05,49.83,49.95,3700.0,26.9743,26.9743,26.8557,26.9204,3700.0
2010-02-22 09:40:00,49.97,49.97,49.82,49.9,4600.0,26.9312,26.9312,26.8503,26.8934,4600.0
2010-02-22 09:45:00,49.98,50.05,49.98,50.04,6000.0,26.9366,26.9743,26.9366,26.9689,6000.0
2010-02-22 09:50:00,50.02,50.05,49.94,50.0,18400.0,26.9581,26.9743,26.915,26.9473,18400.0
2010-02-22 09:55:00,50.0,50.21,49.97,50.17,8500.0,26.9473,27.0605,26.9312,27.039,8500.0
2010-02-22 10:00:00,50.21,50.21,50.03,50.05,11100.0,27.0605,27.0605,26.9635,26.9743,11100.0
2010-02-22 10:05:00,50.1,50.23,50.07,50.18,6200.0,27.0012,27.0713,26.9851,27.0443,6200.0
2010-02-22 10:10:00,50.22,50.27,50.07,50.07,10600.0,27.0659,27.0929,26.9851,26.9851,10600.0
2010-02-22 10:15:00,50.14,50.22,50.09,50.09,4500.0,27.0228,27.0659,26.9958,26.9958,4500.0
2010-02-22 10:20:00,50.12,50.16,50.09,50.14,6100.0,27.012,27.0336,26.9958,27.0228,6100.0
2010-02-22 10:25:00,50.13,50.17,50.09,50.14,7000.0,27.0174,27.039,26.9958,27.0228,7000.0
2010-02-22 10:30:00,50.16,50.2,50.15,50.16,5400.0,27.0336,27.0551,27.0282,27.0336,5400.0
2010-02-22 10:35:00,50.17,50.22,50.16,50.17,4200.0,27.039,27.0659,27.0336,27.039,4200.0
2010-02-22 10:40:00,50.15,50.34,50.15,50.24,7800.0,27.0282,27.1306,27.0282,27.0767,7800.0
2010-02-22 10:45:00,50.26,50.26,50.18,50.22,7400.0,27.0875,27.0875,27.0443,27.0659,7400.0
2010-02-22 10:50:00,50.22,50.28,50.19,50.27,4300.0,27.0659,27.0982,27.0497,27.0929,4300.0
2010-02-22 10:55:00,50.22,50.28,50.2,50.28,3700.0,27.0659,27.0982,27.0551,27.0982,3700.0
2010-02-22 11:00:00,50.28,50.28,50.18,50.18,4500.0,27.0982,27.0982,27.0443,27.0443,4500.0
2010-02-22 11:05:00,50.18,50.19,50.11,50.12,4100.0,27.0443,27.0497,27.0066,27.012,4100.0
2010-02-22 11:10:00,50.13,50.14,50.07,50.08,2800.0,27.0174,27.0228,26.9851,26.9905,2800.0
2010-02-22 11:15:00,50.11,50.27,50.11,50.27,3600.0,27.0066,27.0929,27.0066,27.0929,3600.0
2010-02-22 11:20:00,50.27,50.31,50.26,50.26,5500.0,27.0929,27.1144,27.0875,27.0875,5500.0
2010-02-22 11:25:00,50.28,50.32,50.2,50.2,10500.0,27.0982,27.1198,27.0551,27.0551,10500.0
2010-02-22 11:30:00,50.2,50.27,50.19,50.27,3100.0,27.0551,27.0929,27.0497,27.0929,3100.0
2010-02-22 11:35:00,50.27,50.31,50.24,50.27,2700.0,27.0929,27.1144,27.0767,27.0929,2700.0
2010-02-22 11:40:00,50.28,50.35,50.28,50.33,2500.0,27.0982,27.136,27.0982,27.1252,2500.0
2010-02-22 11:45:00,50.33,50.37,50.32,50.37,4300.0,27.1252,27.1467,27.1198,27.1467,4300.0
2010-02-22 11:50:00,50.38,50.42,50.37,50.38,7900.0,27.1521,27.1737,27.1467,27.1521,7900.0
2010-02-22 11:55:00,50.37,50.48,50.37,50.47,3800.0,27.1467,27.206,27.1467,27.2006,3800.0
2010-02-22 12:00:00,50.47,50.47,50.38,50.43,4900.0,27.2006,27.2006,27.1521,27.1791,4900.0
2010-02-22 12:05:00,50.43,50.45,50.39,50.43,7500.0,27.1791,27.1899,27.1575,27.1791,7500.0
2010-02-22 12:10:00,50.43,50.49,50.43,50.49,4600.0,27.1791,27.2114,27.1791,27.2114,4600.0
2010-02-22 12:15:00,50.48,50.49,50.45,50.46,5700.0,27.206,27.2114,27.1899,27.1953,5700.0
2010-02-22 12:20:00,50.47,50.49,50.44,50.45,3900.0,27.2006,27.2114,27.1845,27.1899,3900.0
2010-02-22 12:25:00,50.44,50.5,50.42,50.48,5700.0,27.1845,27.2168,27.1737,27.206,5700.0
2010-02-22 12:30:00,50.48,50.5,50.47,50.49,3700.0,27.206,27.2168,27.2006,27.2114,3700.0
2010-02-22 12:35:00,50.5,50.55,50.49,50.54,11000.0,27.2168,27.2438,27.2114,27.2384,11000.0
2010-02-22 12:40:00,50.53,50.54,50.44,50.44,5600.0,27.233,27.2384,27.1845,27.1845,5600.0
2010-02-22 12:45:00,50.45,50.51,50.44,50.51,5900.0,27.1899,27.2222,27.1845,27.2222,5900.0
2010-02-22 12:50:00,50.52,50.53,50.45,50.48,4200.0,27.2276,27.233,27.1899,27.206,4200.0
2010-02-22 12:55:00,50.48,50.48,50.46,50.46,3300.0,27.206,27.206,27.1953,27.1953,3300.0
2010-02-22 13:00:00,50.47,50.5,50.47,50.5,2800.0,27.2006,27.2168,27.2006,27.2168,2800.0
2010-02-22 13:05:00,50.49,50.52,50.48,50.48,4100.0,27.2114,27.2276,27.206,27.206,4100.0
2010-02-22 13:10:00,50.48,50.5,50.46,50.5,6800.0,27.206,27.2168,27.1953,27.2168,6800.0
2010-02-22 13:15:00,50.49,50.5,50.47,50.47,3500.0,27.2114,27.2168,27.2006,27.2006,3500.0
2010-02-22 13:20:00,50.47,50.5,50.47,50.49,3800.0,27.2006,27.2168,27.2006,27.2114,3800.0
2010-02-22 13:25:00,50.49,50.54,50.48,50.5,5500.0,27.2114,27.2384,27.206,27.2168,5500.0
2010-02-22 13:30:00,50.49,50.52,50.49,50.52,3800.0,27.2114,27.2276,27.2114,27.2276,3800.0
2010-02-22 13:35:00,50.51,50.56,50.49,50.54,6300.0,27.2222,27.2491,27.2114,27.2384,6300.0
2010-02-22 13:40:00,50.54,50.6,50.53,50.59,5700.0,27.2384,27.2707,27.233,27.2653,5700.0
2010-02-22 13:45:00,50.6,50.63,50.59,50.61,6300.0,27.2707,27.2869,27.2653,27.2761,6300.0
2010-02-22 13:50:00,50.61,50.62,50.56,50.58,4800.0,27.2761,27.2815,27.2491,27.2599,4800.0
2010-02-22 13:55:00,50.56,50.6,50.55,50.59,6700.0,27.2491,27.2707,27.2438,27.2653,6700.0
2010-02-22 14:00:00,50.58,50.66,50.58,50.65,9400.0,27.2599,27.303,27.2599,27.2977,9400.0
2010-02-22 14:05:00,50.65,50.65,50.6,50.62,3800.0,27.2977,27.2977,27.2707,27.2815,3800.0
2010-02-22 14:10:00,50.62,50.67,50.61,50.66,4800.0,27.2815,27.3084,27.2761,27.303,4800.0
2010-02-22 14:15:00,50.66,50.69,50.61,50.61,10500.0,27.303,27.3192,27.2761,27.2761,10500.0
2010-02-22 14:20:00,50.6,50.66,50.6,50.64,5900.0,27.2707,27.303,27.2707,27.2923,5900.0
2010-02-22 14:25:00,50.64,50.64,50.6,50.62,4500.0,27.2923,27.2923,27.2707,27.2815,4500.0
2010-02-22 14:30:00,50.63,50.73,50.63,50.72,5900.0,27.2869,27.3408,27.2869,27.3354,5900.0
2010-02-22 14:35:00,50.73,50.73,50.68,50.72,7000.0,27.3408,27.3408,27.3138,27.3354,7000.0
2010-02-22 14:40:00,50.72,50.74,50.7,50.73,7800.0,27.3354,27.3462,27.3246,27.3408,7800.0
2010-02-22 14:45:00,50.75,50.77,50.73,50.75,4800.0,27.3515,27.3623,27.3408,27.3515,4800.0
2010-02-22 14:50:00,50.76,50.79,50.75,50.77,7700.0,27.3569,27.3731,27.3515,27.3623,7700.0
2010-02-22 14:55:00,50.78,50.82,50.77,50.8,4500.0,27.3677,27.3893,27.3623,27.3785,4500.0
2010-02-22 15:00:00,50.8,50.81,50.76,50.81,10100.0,27.3785,27.3839,27.3569,27.3839,10100.0
2010-02-22 15:05:00,50.8,50.86,50.8,50.83,15500.0,27.3785,27.4108,27.3785,27.3947,15500.0
2010-02-22 15:10:00,50.85,50.95,50.84,50.94,9400.0,27.4054,27.4593,27.4001,27.4539,9400.0
2010-02-22 15:15:00,50.95,51.03,50.95,51.01,9300.0,27.4593,27.5025,27.4593,27.4917,9300.0
2010-02-22 15:20:00,51.01,51.03,50.94,51.01,13900.0,27.4917,27.5025,27.4539,27.4917,13900.0
2010-02-22 15:25:00,51.0,51.03,50.98,51.0,5200.0,27.4863,27.5025,27.4755,27.4863,5200.0
2010-02-22 15:30:00,51.01,51.01,50.89,50.95,17200.0,27.4917,27.4917,27.427,27.4593,17200.0
2010-02-22 15:35:00,50.94,50.97,50.92,50.93,11000.0,27.4539,27.4701,27.4432,27.4486,11000.0
2010-02-22 15:40:00,50.94,50.96,50.74,50.77,18600.0,27.4539,27.4647,27.3462,27.3623,18600.0
2010-02-22 15:45:00,50.78,50.87,50.75,50.76,14300.0,27.3677,27.4162,27.3515,27.3569,14300.0
2010-02-22 15:50:00,50.76,50.8,50.68,50.68,44300.0,27.3569,27.3785,27.3138,27.3138,44300.0
2010-02-22 15:55:00,50.7,50.75,50.64,50.69,44800.0,27.3246,27.3515,27.2923,27.3192,44800.0
2010-02-23 09:30:00,50.76,51.15,50.71,51.12,17300.0,27.3569,27.5671,27.33,27.551,17300.0
2010-02-23 09:35:00,51.09,51.1,50.85,50.89,7400.0,27.5348,27.5402,27.4054,27.427,7400.0
2010-02-23 09:40:00,50.9,50.95,50.88,50.92,2000.0,27.4324,27.4593,27.4216,27.4432,2000.0
2010-02-23 09:45:00,50.93,51.01,50.9,50.9,4000.0,27.4486,27.4917,27.4324,27.4324,4000.0
2010-02-23 09:50:00,50.87,50.87,50.83,50.87,2500.0,27.4162,27.4162,27.3947,27.4162,2500.0
2010-02-23 09:55:00,50.91,50.91,50.85,50.85,3200.0,27.4378,27.4378,27.4054,27.4054,3200.0
2010-02-23 10:00:00,50.85,50.85,50.6,50.79,9200.0,27.4054,27.4054,27.2707,27.3731,9200.0
2010-02-23 10:05:00,50.81,50.85,50.74,50.75,8300.0,27.3839,27.4054,27.3462,27.3515,8300.0
2010-02-23 10:10:00,50.72,50.74,50.6,50.68,9400.0,27.3354,27.3462,27.2707,27.3138,9400.0
2010-02-23 10:15:00,50.67,50.77,50.6,50.77,6400.0,27.3084,27.3623,27.2707,27.3623,6400.0
2010-02-23 10:20:00,50.76,50.84,50.71,50.83,16200.0,27.3569,27.4001,27.33,27.3947,16200.0
2010-02-23 10:25:00,50.83,50.93,50.83,50.89,6200.0,27.3947,27.4486,27.3947,27.427,6200.0
2010-02-23 10:30:00,50.87,50.92,50.85,50.9,7900.0,27.4162,27.4432,27.4054,27.4324,7900.0
2010-02-23 10:35:00,50.88,51.02,50.88,51.02,7400.0,27.4216,27.4971,27.4216,27.4971,7400.0
2010-02-23 10:40:00,50.99,51.02,50.94,51.02,5200.0,27.4809,27.4971,27.4539,27.4971,5200.0
2010-02-23 10:45:00,51.03,51.11,51.02,51.1,5400.0,27.5025,27.5456,27.4971,27.5402,5400.0
2010-02-23 10:50:00,51.11,51.12,51.0,51.08,9900.0,27.5456,27.551,27.4863,27.5294,9900.0
2010-02-23 10:55:00,51.07,51.12,51.02,51.05,7600.0,27.524,27.551,27.4971,27.5132,7600.0
2010-02-23 11:00:00,51.05,51.11,51.03,51.03,4100.0,27.5132,27.5456,27.5025,27.5025,4100.0
2010-02-23 11:05:00,51.02,51.05,50.89,50.89,9900.0,27.4971,27.5132,27.427,27.427,9900.0
2010-02-23 11:10:00,50.88,50.96,50.84,50.84,14600.0,27.4216,27.4647,27.4001,27.4001,14600.0
2010-02-23 11:15:00,50.84,50.92,50.83,50.87,6400.0,27.4001,27.4432,27.3947,27.4162,6400.0
2010-02-23 11:20:00,50.89,51.0,50.89,50.95,6300.0,27.427,27.4863,27.427,27.4593,6300.0
2010-02-23 11:25:00,50.97,50.98,50.85,50.87,35600.0,27.4701,27.4755,27.4054,27.4162,35600.0
2010-02-23 11:30:00,50.85,50.9,50.85,50.88,8400.0,27.4054,27.4324,27.4054,27.4216,8400.0
2010-02-23 11:35:00,50.87,50.9,50.84,50.84,2500.0,27.4162,27.4324,27.4001,27.4001,2500.0
2010-02-23 11:40:00,50.87,50.88,50.83,50.88,1000.0,27.4162,27.4216,27.3947,27.4216,1000.0
2010-02-23 11:45:00,50.88,50.88,50.85,50.85,3000.0,27.4216,27.4216,27.4054,27.4054,3000.0
2010-02-23 11:50:00,50.85,50.85,50.78,50.85,8500.0,27.4054,27.4054,27.3677,27.4054,8500.0
2010-02-23 11:55:00,50.85,50.85,50.75,50.77,10200.0,27.4054,27.4054,27.3515,27.3623,10200.0
2010-02-23 12:00:00,50.77,50.81,50.77,50.78,10100.0,27.3623,27.3839,27.3623,27.3677,10100.0
2010-02-23 12:05:00,50.78,50.79,50.75,50.79,3600.0,27.3677,27.3731,27.3515,27.3731,3600.0
2010-02-23 12:10:00,50.79,50.8,50.79,50.8,4600.0,27.3731,27.3785,27.3731,27.3785,4600.0
2010-02-23 12:15:00,50.8,50.82,50.75,50.82,18700.0,27.3785,27.3893,27.3515,27.3893,18700.0
2010-02-23 12:20:00,50.79,50.83,50.6,50.64,6500.0,27.3731,27.3947,27.2707,27.2923,6500.0
2010-02-23 12:25:00,50.6,50.64,50.58,50.64,2600.0,27.2707,27.2923,27.2599,27.2923,2600.0
2010-02-23 12:30:00,50.66,50.73,50.65,50.72,2200.0,27.303,27.3408,27.2977,27.3354,2200.0
2010-02-23 12:35:00,50.72,50.74,50.65,50.67,3800.0,27.3354,27.3462,27.2977,27.3084,3800.0
2010-02-23 12:40:00,50.71,50.74,50.69,50.7,3300.0,27.33,27.3462,27.3192,27.3246,3300.0
2010-02-23 12:45:00,50.7,50.7,50.64,50.67,5700.0,27.3246,27.3246,27.2923,27.3084,5700.0
2010-02-23 12:50:00,50.69,50.72,50.68,50.71,1800.0,27.3192,27.3354,27.3138,27.33,1800.0
2010-02-23 12:55:00,50.71,50.75,50.71,50.71,3500.0,27.33,27.3515,27.33,27.33,3500.0
2010-02-23 13:00:00,50.74,50.8,50.73,50.76,8600.0,27.3462,27.3785,27.3408,27.3569,8600.0
2010-02-23 13:05:00,50.74,50.74,50.68,50.68,2000.0,27.3462,27.3462,27.3138,27.3138,2000.0
2010-02-23 13:10:00,50.71,50.8,50.71,50.78,3100.0,27.33,27.3785,27.33,27.3677,3100.0
2010-02-23 13:15:00,50.79,50.8,50.76,50.79,4700.0,27.3731,27.3785,27.3569,27.3731,4700.0
2010-02-23 13:20:00,50.78,50.8,50.76,50.76,10000.0,27.3677,27.3785,27.3569,27.3569,10000.0
2010-02-23 13:25:00,50.77,50.77,50.72,50.72,11000.0,27.3623,27.3623,27.3354,27.3354,11000.0
2010-02-23 13:30:00,50.72,50.75,50.67,50.67,17400.0,27.3354,27.3515,27.3084,27.3084,17400.0
2010-02-23 13:35:00,50.67,50.71,50.67,50.69,11400.0,27.3084,27.33,27.3084,27.3192,11400.0
2010-02-23 13:40:00,50.71,50.75,50.7,50.74,5700.0,27.33,27.3515,27.3246,27.3462,5700.0
2010-02-23 13:45:00,50.73,50.73,50.67,50.69,12500.0,27.3408,27.3408,27.3084,27.3192,12500.0
2010-02-23 13:50:00,50.69,50.86,50.69,50.8,29900.0,27.3192,27.4108,27.3192,27.3785,29900.0
2010-02-23 13:55:00,50.8,50.8,50.73,50.75,3400.0,27.3785,27.3785,27.3408,27.3515,3400.0
2010-02-23 14:00:00,50.75,50.78,50.73,50.73,13900.0,27.3515,27.3677,27.3408,27.3408,13900.0
2010-02-23 14:05:00,50.69,50.75,50.64,50.75,6100.0,27.3192,27.3515,27.2923,27.3515,6100.0
2010-02-23 14:10:00,50.73,50.79,50.71,50.73,11500.0,27.3408,27.3731,27.33,27.3408,11500.0
2010-02-23 14:15:00,50.72,50.84,50.69,50.81,12200.0,27.3354,27.4001,27.3192,27.3839,12200.0
2010-02-23 14:20:00,50.81,50.81,50.73,50.78,7700.0,27.3839,27.3839,27.3408,27.3677,7700.0
2010-02-23 14:25:00,50.78,50.8,50.72,50.75,5600.0,27.3677,27.3785,27.3354,27.3515,5600.0
2010-02-23 14:30:00,50.7,50.72,50.65,50.72,13000.0,27.3246,27.3354,27.2977,27.3354,13000.0
2010-02-23 14:35:00,50.73,50.77,50.73,50.74,4600.0,27.3408,27.3623,27.3408,27.3462,4600.0
2010-02-23 14:40:00,50.75,50.82,50.74,50.77,11100.0,27.3515,27.3893,27.3462,27.3623,11100.0
2010-02-23 14:45:00,50.77,50.77,50.72,50.75,5600.0,27.3623,27.3623,27.3354,27.3515,5600.0
2010-02-23 14:50:00,50.74,50.8,50.73,50.79,8800.0,27.3462,27.3785,27.3408,27.3731,8800.0
2010-02-23 14:55:00,50.79,50.8,50.72,50.72,6500.0,27.3731,27.3785,27.3354,27.3354,6500.0
2010-02-23 15:00:00,50.72,50.78,50.7,50.72,7000.0,27.3354,27.3677,27.3246,27.3354,7000.0
2010-02-23 15:05:00,50.69,50.72,50.64,50.67,5400.0,27.3192,27.3354,27.2923,27.3084,5400.0
2010-02-23 15:10:00,50.67,50.74,50.63,50.74,7300.0,27.3084,27.3462,27.2869,27.3462,7300.0
2010-02-23 15:15:00,50.75,50.82,50.75,50.8,6200.0,27.3515,27.3893,27.3515,27.3785,6200.0
2010-02-23 15:20:00,50.79,50.8,50.77,50.77,4600.0,27.3731,27.3785,27.3623,27.3623,4600.0
2010-02-23 15:25:00,50.75,50.79,50.7,50.72,7700.0,27.3515,27.3731,27.3246,27.3354,7700.0
2010-02-23 15:30:00,50.73,50.77,50.69,50.71,10100.0,27.3408,27.3623,27.3192,27.33,10100.0
2010-02-23 15:35:00,50.71,50.76,50.7,50.76,10000.0,27.33,27.3569,27.3246,27.3569,10000.0
2010-02-23 15:40:00,50.75,50.8,50.7,50.79,16700.0,27.3515,27.3785,27.3246,27.3731,16700.0
2010-02-23 15:45:00,50.78,50.8,50.72,50.74,37600.0,27.3677,27.3785,27.3354,27.3462,37600.0
2010-02-23 15:50:00,50.74,50.74,50.66,50.72,12500.0,27.3462,27.3462,27.303,27.3354,12500.0
2010-02-23 15:55:00,50.72,50.74,50.53,50.61,43500.0,27.3354,27.3462,27.233,27.2761,43500.0
2010-02-24 09:30:00,50.67,50.78,50.44,50.52,9900.0,27.3084,27.3677,27.1845,27.2276,9900.0
2010-02-24 09:35:00,50.62,50.73,50.55,50.59,3100.0,27.2815,27.3408,27.2438,27.2653,3100.0
2010-02-24 09:40:00,50.63,50.74,50.61,50.74,5600.0,27.2869,27.3462,27.2761,27.3462,5600.0
2010-02-24 09:45:00,50.82,50.88,50.74,50.88,3300.0,27.3893,27.4216,27.3462,27.4216,3300.0
2010-02-24 09:50:00,50.92,50.93,50.79,50.85,2500.0,27.4432,27.4486,27.3731,27.4054,2500.0
2010-02-24 09:55:00,50.84,50.88,50.84,50.84,4100.0,27.4001,27.4216,27.4001,27.4001,4100.0
2010-02-24 10:00:00,50.81,51.04,50.67,50.76,17300.0,27.3839,27.5078,27.3084,27.3569,17300.0
2010-02-24 10:05:00,50.72,50.77,50.62,50.62,4300.0,27.3354,27.3623,27.2815,27.2815,4300.0
2010-02-24 10:10:00,50.57,50.75,50.57,50.75,3000.0,27.2545,27.3515,27.2545,27.3515,3000.0
2010-02-24 10:15:00,50.7,50.7,50.53,50.59,9400.0,27.3246,27.3246,27.233,27.2653,9400.0
2010-02-24 10:20:00,50.58,50.73,50.58,50.72,4500.0,27.2599,27.3408,27.2599,27.3354,4500.0
2010-02-24 10:25:00,50.72,50.82,50.7,50.76,2500.0,27.3354,27.3893,27.3246,27.3569,2500.0
2010-02-24 10:30:00,50.73,50.73,50.57,50.59,23000.0,27.3408,27.3408,27.2545,27.2653,23000.0
2010-02-24 10:35:00,50.61,50.65,50.54,50.61,12200.0,27.2761,27.2977,27.2384,27.2761,12200.0
2010-02-24 10:40:00,50.61,50.62,50.52,50.61,12000.0,27.2761,27.2815,27.2276,27.2761,12000.0
2010-02-24 10:45:00,50.61,50.63,50.54,50.6,11000.0,27.2761,27.2869,27.2384,27.2707,11000.0
2010-02-24 10:50:00,50.62,50.65,50.57,50.57,18400.0,27.2815,27.2977,27.2545,27.2545,18400.0
2010-02-24 10:55:00,50.6,50.7,50.58,50.68,5000.0,27.2707,27.3246,27.2599,27.3138,5000.0
2010-02-24 11:00:00,50.68,50.68,50.6,50.6,5900.0,27.3138,27.3138,27.2707,27.2707,5900.0
2010-02-24 11:05:00,50.62,50.73,50.61,50.7,5300.0,27.2815,27.3408,27.2761,27.3246,5300.0
2010-02-24 11:10:00,50.7,50.7,50.64,50.66,3600.0,27.3246,27.3246,27.2923,27.303,3600.0
2010-02-24 11:15:00,50.65,50.67,50.58,50.59,4900.0,27.2977,27.3084,27.2599,27.2653,4900.0
2010-02-24 11:20:00,50.61,50.61,50.48,50.48,6500.0,27.2761,27.2761,27.206,27.206,6500.0
2010-02-24 11:25:00,50.49,50.63,50.49,50.58,11600.0,27.2114,27.2869,27.2114,27.2599,11600.0
2010-02-24 11:30:00,50.59,50.61,50.51,50.58,9900.0,27.2653,27.2761,27.2222,27.2599,9900.0
2010-02-24 11:35:00,50.56,50.59,50.52,50.53,18600.0,27.2491,27.2653,27.2276,27.233,18600.0
2010-02-24 11:40:00,50.55,50.63,50.54,50.59,20200.0,27.2438,27.2869,27.2384,27.2653,20200.0
2010-02-24 11:45:00,50.58,50.63,50.57,50.61,13000.0,27.2599,27.2869,27.2545,27.2761,13000.0
2010-02-24 11:50:00,50.62,50.63,50.55,50.59,48700.0,27.2815,27.2869,27.2438,27.2653,48700.0
2010-02-24 11:55:00,50.59,50.64,50.57,50.61,8300.0,27.2653,27.2923,27.2545,27.2761,8300.0
2010-02-24 12:00:00,50.63,50.67,50.56,50.56,3700.0,27.2869,27.3084,27.2491,27.2491,3700.0
2010-02-24 12:05:00,50.57,50.57,50.46,50.5,5700.0,27.2545,27.2545,27.1953,27.2168,5700.0
2010-02-24 12:10:00,50.51,50.57,50.51,50.56,2300.0,27.2222,27.2545,27.2222,27.2491,2300.0
2010-02-24 12:15:00,50.57,50.68,50.55,50.67,3700.0,27.2545,27.3138,27.2438,27.3084,3700.0
2010-02-24 12:20:00,50.68,50.7,50.66,50.66,3400.0,27.3138,27.3246,27.303,27.303,3400.0
2010-02-24 12:25:00,50.68,50.71,50.62,50.69,33000.0,27.3138,27.33,27.2815,27.3192,33000.0
2010-02-24 12:30:00,50.71,50.79,50.71,50.72,5200.0,27.33,27.3731,27.33,27.3354,5200.0
2010-02-24 12:35:00,50.73,50.78,50.73,50.76,1900.0,27.3408,27.3677,27.3408,27.3569,1900.0
2010-02-24 12:40:00,50.76,50.79,50.74,50.79,4500.0,27.3569,27.3731,27.3462,27.3731,4500.0
2010-02-24 12:45:00,50.79,50.81,50.75,50.79,4800.0,27.3731,27.3839,27.3515,27.3731,4800.0
2010-02-24 12:50:00,50.77,50.79,50.73,50.78,1800.0,27.3623,27.3731,27.3408,27.3677,1800.0
2010-02-24 12:55:00,50.78,50.79,50.72,50.75,4500.0,27.3677,27.3731,27.3354,27.3515,4500.0
2010-02-24 13:00:00,50.75,50.75,50.7,50.75,5200.0,27.3515,27.3515,27.3246,27.3515,5200.0
2010-02-24 13:05:00,50.73,50.77,50.73,50.76,2400.0,27.3408,27.3623,27.3408,27.3569,2400.0
2010-02-24 13:10:00,50.74,50.83,50.74,50.78,7700.0,27.3462,27.3947,27.3462,27.3677,7700.0
2010-02-24 13:15:00,50.79,50.8,50.75,50.75,6900.0,27.3731,27.3785,27.3515,27.3515,6900.0
2010-02-24 13:20:00,50.76,50.81,50.75,50.8,7200.0,27.3569,27.3839,27.3515,27.3785,7200.0
2010-02-24 13:25:00,50.79,50.8,50.75,50.75,5300.0,27.3731,27.3785,27.3515,27.3515,5300.0
2010-02-24 13:30:00,50.76,50.79,50.73,50.77,10000.0,27.3569,27.3731,27.3408,27.3623,10000.0
2010-02-24 13:35:00,50.78,50.8,50.75,50.75,5500.0,27.3677,27.3785,27.3515,27.3515,5500.0
2010-02-24 13:40:00,50.77,50.8,50.74,50.78,7800.0,27.3623,27.3785,27.3462,27.3677,7800.0
2010-02-24 13:45:00,50.77,50.81,50.76,50.8,4100.0,27.3623,27.3839,27.3569,27.3785,4100.0
2010-02-24 13:50:00,50.78,50.82,50.78,50.81,4200.0,27.3677,27.3893,27.3677,27.3839,4200.0
2010-02-24 13:55:00,50.81,50.81,50.77,50.77,5400.0,27.3839,27.3839,27.3623,27.3623,5400.0
2010-02-24 14:00:00,50.79,50.8,50.74,50.75,6600.0,27.3731,27.3785,27.3462,27.3515,6600.0
2010-02-24 14:05:00,50.75,50.8,50.75,50.77,6000.0,27.3515,27.3785,27.3515,27.3623,6000.0
2010-02-24 14:10:00,50.76,50.81,50.73,50.75,9500.0,27.3569,27.3839,27.3408,27.3515,9500.0
2010-02-24 14:15:00,50.76,50.81,50.76,50.77,8500.0,27.3569,27.3839,27.3569,27.3623,8500.0
2010-02-24 14:20:00,50.76,50.8,50.76,50.77,5000.0,27.3569,27.3785,27.3569,27.3623,5000.0
2010-02-24 14:25:00,50.77,50.8,50.75,50.78,7000.0,27.3623,27.3785,27.3515,27.3677,7000.0
2010-02-24 14:30:00,50.78,50.8,50.73,50.78,17000.0,27.3677,27.3785,27.3408,27.3677,17000.0
2010-02-24 14:35:00,50.78,50.81,50.77,50.8,14200.0,27.3677,27.3839,27.3623,27.3785,14200.0
2010-02-24 14:40:00,50.8,50.84,50.78,50.83,18200.0,27.3785,27.4001,27.3677,27.3947,18200.0
2010-02-24 14:45:00,50.83,50.83,50.78,50.82,7900.0,27.3947,27.3947,27.3677,27.3893,7900.0
2010-02-24 14:50:00,50.83,50.87,50.79,50.85,20300.0,27.3947,27.4162,27.3731,27.4054,20300.0
2010-02-24 14:55:00,50.86,50.86,50.8,50.82,29000.0,27.4108,27.4108,27.3785,27.3893,29000.0
2010-02-24 15:00:00,50.81,50.84,50.8,50.82,20600.0,27.3839,27.4001,27.3785,27.3893,20600.0
2010-02-24 15:05:00,50.82,50.91,50.81,50.89,25200.0,27.3893,27.4378,27.3839,27.427,25200.0
2010-02-24 15:10:00,50.9,50.92,50.85,50.85,13200.0,27.4324,27.4432,27.4054,27.4054,13200.0
2010-02-24 15:15:00,50.85,50.88,50.81,50.82,8600.0,27.4054,27.4216,27.3839,27.3893,8600.0
2010-02-24 15:20:00,50.82,50.89,50.81,50.88,14200.0,27.3893,27.427,27.3839,27.4216,14200.0
2010-02-24 15:25:00,50.89,50.91,50.82,50.83,17900.0,27.427,27.4378,27.3893,27.3947,17900.0
2010-02-24 15:30:00,50.83,50.91,50.79,50.91,18900.0,27.3947,27.4378,27.3731,27.4378,18900.0
2010-02-24 15:35:00,50.91,51.01,50.91,50.96,22100.0,27.4378,27.4917,27.4378,27.4647,22100.0
2010-02-24 15:40:00,50.95,51.02,50.95,51.01,21600.0,27.4593,27.4971,27.4593,27.4917,21600.0
2010-02-24 15:45:00,51.0,51.03,50.99,51.01,27200.0,27.4863,27.5025,27.4809,27.4917,27200.0
2010-02-24 15:50:00,50.99,51.04,50.99,51.03,33200.0,27.4809,27.5078,27.4809,27.5025,33200.0
2010-02-24 15:55:00,51.04,51.14,50.97,51.1,49100.0,27.5078,27.5617,27.4701,27.5402,49100.0
2010-02-25 09:30:00,50.16,50.65,50.16,50.36,16400.0,27.0336,27.2977,27.0336,27.1414,16400.0
2010-02-25 09:35:00,50.27,50.27,50.06,50.17,11100.0,27.0929,27.0929,26.9797,27.039,11100.0
2010-02-25 09:40:00,50.1,50.14,50.0,50.05,34000.0,27.0012,27.0228,26.9473,26.9743,34000.0
2010-02-25 09:45:00,50.05,50.23,50.04,50.23,26600.0,26.9743,27.0713,26.9689,27.0713,26600.0
2010-02-25 09:50:00,50.2,50.29,50.15,50.27,12100.0,27.0551,27.1036,27.0282,27.0929,12100.0
2010-02-25 09:55:00,50.25,50.25,50.17,50.17,5100.0,27.0821,27.0821,27.039,27.039,5100.0
2010-02-25 10:00:00,50.15,50.38,50.15,50.3,27200.0,27.0282,27.1521,27.0282,27.109,27200.0
2010-02-25 10:05:00,50.34,50.5,50.34,50.45,15100.0,27.1306,27.2168,27.1306,27.1899,15100.0
2010-02-25 10:10:00,50.44,50.46,50.42,50.46,1800.0,27.1845,27.1953,27.1737,27.1953,1800.0
2010-02-25 10:15:00,50.47,50.58,50.46,50.54,29600.0,27.2006,27.2599,27.1953,27.2384,29600.0
2010-02-25 10:20:00,50.55,50.6,50.45,50.5,10300.0,27.2438,27.2707,27.1899,27.2168,10300.0
2010-02-25 10:25:00,50.52,50.62,50.5,50.55,4700.0,27.2276,27.2815,27.2168,27.2438,4700.0
2010-02-25 10:30:00,50.58,50.78,50.53,50.76,10300.0,27.2599,27.3677,27.233,27.3569,10300.0
2010-02-25 10:35:00,50.76,50.76,50.59,50.65,7600.0,27.3569,27.3569,27.2653,27.2977,7600.0
2010-02-25 10:40:00,50.65,50.73,50.64,50.66,6400.0,27.2977,27.3408,27.2923,27.303,6400.0
2010-02-25 10:45:00,50.68,50.68,50.53,50.61,31600.0,27.3138,27.3138,27.233,27.2761,31600.0
2010-02-25 10:50:00,50.61,50.61,50.53,50.6,8800.0,27.2761,27.2761,27.233,27.2707,8800.0
2010-02-25 10:55:00,50.6,50.63,50.57,50.6,10000.0,27.2707,27.2869,27.2545,27.2707,10000.0
2010-02-25 11:00:00,50.6,50.62,50.56,50.6,11000.0,27.2707,27.2815,27.2491,27.2707,11000.0
2010-02-25 11:05:00,50.58,50.65,50.58,50.59,11200.0,27.2599,27.2977,27.2599,27.2653,11200.0
2010-02-25 11:10:00,50.62,50.62,50.49,50.55,7600.0,27.2815,27.2815,27.2114,27.2438,7600.0
2010-02-25 11:15:00,50.52,50.56,50.47,50.53,16700.0,27.2276,27.2491,27.2006,27.233,16700.0
2010-02-25 11:20:00,50.52,50.61,50.51,50.57,11600.0,27.2276,27.2761,27.2222,27.2545,11600.0
2010-02-25 11:25:00,50.59,50.62,50.51,50.51,6300.0,27.2653,27.2815,27.2222,27.2222,6300.0
2010-02-25 11:30:00,50.52,50.58,50.49,50.54,7000.0,27.2276,27.2599,27.2114,27.2384,7000.0
2010-02-25 11:35:00,50.57,50.6,50.54,50.54,10200.0,27.2545,27.2707,27.2384,27.2384,10200.0
2010-02-25 11:40:00,50.52,50.63,50.51,50.59,1800.0,27.2276,27.2869,27.2222,27.2653,1800.0
2010-02-25 11:45:00,50.59,50.6,50.42,50.43,6400.0,27.2653,27.2707,27.1737,27.1791,6400.0
2010-02-25 11:50:00,50.44,50.47,50.42,50.45,1800.0,27.1845,27.2006,27.1737,27.1899,1800.0
2010-02-25 11:55:00,50.42,50.42,50.32,50.32,6700.0,27.1737,27.1737,27.1198,27.1198,6700.0
2010-02-25 12:00:00,50.32,50.32,50.16,50.2,24500.0,27.1198,27.1198,27.0336,27.0551,24500.0
2010-02-25 12:05:00,50.21,50.22,50.18,50.21,3900.0,27.0605,27.0659,27.0443,27.0605,3900.0
2010-02-25 12:10:00,50.22,50.33,50.22,50.33,4400.0,27.0659,27.1252,27.0659,27.1252,4400.0
2010-02-25 12:15:00,50.35,50.4,50.35,50.39,2100.0,27.136,27.1629,27.136,27.1575,2100.0
2010-02-25 12:20:00,50.39,50.4,50.38,50.39,1500.0,27.1575,27.1629,27.1521,27.1575,1500.0
2010-02-25 12:25:00,50.39,50.4,50.32,50.35,4100.0,27.1575,27.1629,27.1198,27.136,4100.0
2010-02-25 12:30:00,50.36,50.5,50.36,50.5,1700.0,27.1414,27.2168,27.1414,27.2168,1700.0
2010-02-25 12:35:00,50.5,50.59,50.5,50.59,3200.0,27.2168,27.2653,27.2168,27.2653,3200.0
2010-02-25 12:40:00,50.59,50.6,50.47,50.48,5200.0,27.2653,27.2707,27.2006,27.206,5200.0
2010-02-25 12:45:00,50.47,50.54,50.47,50.5,8800.0,27.2006,27.2384,27.2006,27.2168,8800.0
2010-02-25 12:50:00,50.51,50.53,50.5,50.53,3600.0,27.2222,27.233,27.2168,27.233,3600.0
2010-02-25 12:55:00,50.53,50.53,50.5,50.5,2900.0,27.233,27.233,27.2168,27.2168,2900.0
2010-02-25 13:00:00,50.5,50.5,50.49,50.5,7100.0,27.2168,27.2168,27.2114,27.2168,7100.0
2010-02-25 13:05:00,50.49,50.51,50.48,50.48,1700.0,27.2114,27.2222,27.206,27.206,1700.0
2010-02-25 13:10:00,50.48,50.51,50.48,50.49,8900.0,27.206,27.2222,27.206,27.2114,8900.0
2010-02-25 13:15:00,50.51,50.52,50.49,50.5,9000.0,27.2222,27.2276,27.2114,27.2168,9000.0
2010-02-25 13:20:00,50.5,50.55,50.48,50.51,9600.0,27.2168,27.2438,27.206,27.2222,9600.0
2010-02-25 13:25:00,50.51,50.56,50.51,50.53,7700.0,27.2222,27.2491,27.2222,27.233,7700.0
2010-02-25 13:30:00,50.55,50.57,50.52,50.53,12900.0,27.2438,27.2545,27.2276,27.233,12900.0
2010-02-25 13:35:00,50.53,50.54,50.51,50.51,8900.0,27.233,27.2384,27.2222,27.2222,8900.0
2010-02-25 13:40:00,50.53,50.55,50.5,50.53,10300.0,27.233,27.2438,27.2168,27.233,10300.0
2010-02-25 13:45:00,50.53,50.61,50.52,50.6,23100.0,27.233,27.2761,27.2276,27.2707,23100.0
2010-02-25 13:50:00,50.61,50.8,50.58,50.8,8900.0,27.2761,27.3785,27.2599,27.3785,8900.0
2010-02-25 13:55:00,50.81,50.89,50.81,50.88,5500.0,27.3839,27.427,27.3839,27.4216,5500.0
2010-02-25 14:00:00,50.87,50.95,50.87,50.92,10300.0,27.4162,27.4593,27.4162,27.4432,10300.0
2010-02-25 14:05:00,50.93,50.93,50.77,50.79,12400.0,27.4486,27.4486,27.3623,27.3731,12400.0
2010-02-25 14:10:00,50.79,50.92,50.79,50.86,8200.0,27.3731,27.4432,27.3731,27.4108,8200.0
2010-02-25 14:15:00,50.88,50.9,50.81,50.89,7900.0,27.4216,27.4324,27.3839,27.427,7900.0
2010-02-25 14:20:00,50.89,51.01,50.88,51.01,7500.0,27.427,27.4917,27.4216,27.4917,7500.0
2010-02-25 14:25:00,51.0,51.09,50.99,51.03,8900.0,27.4863,27.5348,27.4809,27.5025,8900.0
2010-02-25 14:30:00,51.05,51.2,51.03,51.14,9400.0,27.5132,27.5941,27.5025,27.5617,9400.0
2010-02-25 14:35:00,51.14,51.25,51.13,51.15,10100.0,27.5617,27.621,27.5563,27.5671,10100.0
2010-02-25 14:40:00,51.15,51.19,51.06,51.08,19200.0,27.5671,27.5887,27.5186,27.5294,19200.0
2010-02-25 14:45:00,51.08,51.09,51.0,51.0,11900.0,27.5294,27.5348,27.4863,27.4863,11900.0
2010-02-25 14:50:00,51.0,51.02,50.99,51.0,21600.0,27.4863,27.4971,27.4809,27.4863,21600.0
2010-02-25 14:55:00,51.01,51.04,51.0,51.0,16100.0,27.4917,27.5078,27.4863,27.4863,16100.0
2010-02-25 15:00:00,51.02,51.06,51.0,51.06,6900.0,27.4971,27.5186,27.4863,27.5186,6900.0
2010-02-25 15:05:00,51.07,51.21,51.07,51.16,6100.0,27.524,27.5995,27.524,27.5725,6100.0
2010-02-25 15:10:00,51.18,51.33,51.14,51.24,24700.0,27.5833,27.6641,27.5617,27.6156,24700.0
2010-02-25 15:15:00,51.26,51.34,51.22,51.22,4400.0,27.6264,27.6695,27.6049,27.6049,4400.0
2010-02-25 15:20:00,51.2,51.26,51.19,51.23,14500.0,27.5941,27.6264,27.5887,27.6102,14500.0
2010-02-25 15:25:00,51.22,51.29,51.2,51.24,12200.0,27.6049,27.6426,27.5941,27.6156,12200.0
2010-02-25 15:30:00,51.27,51.31,51.21,51.31,14800.0,27.6318,27.6534,27.5995,27.6534,14800.0
2010-02-25 15:35:00,51.31,51.32,51.23,51.24,8100.0,27.6534,27.6587,27.6102,27.6156,8100.0
2010-02-25 15:40:00,51.24,51.4,51.24,51.36,17400.0,27.6156,27.7019,27.6156,27.6803,17400.0
2010-02-25 15:45:00,51.36,51.44,51.29,51.3,17600.0,27.6803,27.7234,27.6426,27.648,17600.0
2010-02-25 15:50:00,51.29,51.32,51.21,51.29,24500.0,27.6426,27.6587,27.5995,27.6426,24500.0
2010-02-25 15:55:00,51.29,51.3,51.2,51.25,65000.0,27.6426,27.648,27.5941,27.621,65000.0
2010-02-26 09:30:00,51.27,51.53,51.27,51.51,11000.0,27.6318,27.7719,27.6318,27.7611,11000.0
2010-02-26 09:35:00,51.5,51.5,51.3,51.39,5200.0,27.7558,27.7558,27.648,27.6965,5200.0
2010-02-26 09:40:00,51.39,51.41,51.28,51.38,6600.0,27.6965,27.7073,27.6372,27.6911,6600.0
2010-02-26 09:45:00,51.37,51.47,51.36,51.38,4000.0,27.6857,27.7396,27.6803,27.6911,4000.0
2010-02-26 09:50:00,51.42,51.46,51.4,51.45,4100.0,27.7126,27.7342,27.7019,27.7288,4100.0
2010-02-26 09:55:00,51.48,51.52,51.43,51.45,5600.0,27.745,27.7665,27.718,27.7288,5600.0
2010-02-26 10:00:00,51.43,51.5,51.29,51.32,9000.0,27.718,27.7558,27.6426,27.6587,9000.0
2010-02-26 10:05:00,51.31,51.49,51.31,51.48,8800.0,27.6534,27.7504,27.6534,27.745,8800.0
2010-02-26 10:10:00,51.49,51.57,51.49,51.52,5700.0,27.7504,27.7935,27.7504,27.7665,5700.0
2010-02-26 10:15:00,51.53,51.67,51.5,51.67,8200.0,27.7719,27.8474,27.7558,27.8474,8200.0
2010-02-26 10:20:00,51.67,51.78,51.64,51.77,8500.0,27.8474,27.9067,27.8312,27.9013,8500.0
2010-02-26 10:25:00,51.79,51.82,51.77,51.82,4300.0,27.9121,27.9282,27.9013,27.9282,4300.0
2010-02-26 10:30:00,51.81,51.85,51.79,51.83,5800.0,27.9228,27.9444,27.9121,27.9336,5800.0
2010-02-26 10:35:00,51.83,51.94,51.8,51.93,12900.0,27.9336,27.9929,27.9174,27.9875,12900.0
2010-02-26 10:40:00,51.93,51.97,51.92,51.92,16500.0,27.9875,28.0091,27.9821,27.9821,16500.0
2010-02-26 10:45:00,51.92,51.94,51.88,51.92,7500.0,27.9821,27.9929,27.9606,27.9821,7500.0
2010-02-26 10:50:00,51.94,52.0,51.94,51.96,6500.0,27.9929,28.0252,27.9929,28.0037,6500.0
2010-02-26 10:55:00,51.94,52.0,51.91,51.96,5600.0,27.9929,28.0252,27.9767,28.0037,5600.0
2010-02-26 11:00:00,51.95,51.95,51.9,51.93,6300.0,27.9983,27.9983,27.9713,27.9875,6300.0
2010-02-26 11:05:00,51.92,51.94,51.87,51.9,10400.0,27.9821,27.9929,27.9552,27.9713,10400.0
2010-02-26 11:10:00,51.9,51.93,51.88,51.88,6000.0,27.9713,27.9875,27.9606,27.9606,6000.0
2010-02-26 11:15:00,51.87,51.87,51.7,51.7,6700.0,27.9552,27.9552,27.8635,27.8635,6700.0
2010-02-26 11:20:00,51.7,51.72,51.65,51.71,11500.0,27.8635,27.8743,27.8366,27.8689,11500.0
2010-02-26 11:25:00,51.72,51.78,51.72,51.76,3100.0,27.8743,27.9067,27.8743,27.8959,3100.0
2010-02-26 11:30:00,51.77,51.81,51.77,51.81,9600.0,27.9013,27.9228,27.9013,27.9228,9600.0
2010-02-26 11:35:00,51.81,51.83,51.78,51.83,17200.0,27.9228,27.9336,27.9067,27.9336,17200.0
2010-02-26 11:40:00,51.83,51.83,51.76,51.78,5600.0,27.9336,27.9336,27.8959,27.9067,5600.0
2010-02-26 11:45:00,51.79,51.86,51.78,51.86,6200.0,27.9121,27.9498,27.9067,27.9498,6200.0
2010-02-26 11:50:00,51.87,51.92,51.87,51.88,3300.0,27.9552,27.9821,27.9552,27.9606,3300.0
2010-02-26 11:55:00,51.88,51.88,51.86,51.86,900.0,27.9606,27.9606,27.9498,27.9498,900.0
2010-02-26 12:00:00,51.86,51.89,51.86,51.87,4100.0,27.9498,27.9659,27.9498,27.9552,4100.0
2010-02-26 12:05:00,51.88,51.89,51.87,51.87,3100.0,27.9606,27.9659,27.9552,27.9552,3100.0
2010-02-26 12:10:00,51.85,51.85,51.78,51.79,4700.0,27.9444,27.9444,27.9067,27.9121,4700.0
2010-02-26 12:15:00,51.8,51.83,51.78,51.82,4400.0,27.9174,27.9336,27.9067,27.9282,4400.0
2010-02-26 12:20:00,51.81,51.83,51.76,51.77,6300.0,27.9228,27.9336,27.8959,27.9013,6300.0
2010-02-26 12:25:00,51.78,51.78,51.77,51.77,1800.0,27.9067,27.9067,27.9013,27.9013,1800.0
2010-02-26 12:30:00,51.77,51.78,51.73,51.73,3300.0,27.9013,27.9067,27.8797,27.8797,3300.0
2010-02-26 12:35:00,51.73,51.78,51.68,51.77,6200.0,27.8797,27.9067,27.8528,27.9013,6200.0
2010-02-26 12:40:00,51.77,51.8,51.77,51.8,6000.0,27.9013,27.9174,27.9013,27.9174,6000.0
2010-02-26 12:45:00,51.81,51.81,51.76,51.76,14000.0,27.9228,27.9228,27.8959,27.8959,14000.0
2010-02-26 12:50:00,51.76,51.76,51.66,51.68,4800.0,27.8959,27.8959,27.842,27.8528,4800.0
2010-02-26 12:55:00,51.68,51.76,51.68,51.74,3800.0,27.8528,27.8959,27.8528,27.8851,3800.0
2010-02-26 13:00:00,51.75,51.77,51.69,51.69,9500.0,27.8905,27.9013,27.8582,27.8582,9500.0
2010-02-26 13:05:00,51.68,51.69,51.66,51.66,4100.0,27.8528,27.8582,27.842,27.842,4100.0
2010-02-26 13:10:00,51.66,51.7,51.64,51.65,3600.0,27.842,27.8635,27.8312,27.8366,3600.0
2010-02-26 13:15:00,51.64,51.65,51.62,51.62,5600.0,27.8312,27.8366,27.8204,27.8204,5600.0
2010-02-26 13:20:00,51.62,51.67,51.59,51.66,5700.0,27.8204,27.8474,27.8043,27.842,5700.0
2010-02-26 13:25:00,51.66,51.81,51.66,51.79,7000.0,27.842,27.9228,27.842,27.9121,7000.0
2010-02-26 13:30:00,51.77,51.81,51.76,51.77,9500.0,27.9013,27.9228,27.8959,27.9013,9500.0
2010-02-26 13:35:00,51.76,51.76,51.7,51.7,4800.0,27.8959,27.8959,27.8635,27.8635,4800.0
2010-02-26 13:40:00,51.71,51.75,51.7,51.71,4900.0,27.8689,27.8905,27.8635,27.8689,4900.0
2010-02-26 13:45:00,51.72,51.79,51.72,51.74,5600.0,27.8743,27.9121,27.8743,27.8851,5600.0
2010-02-26 13:50:00,51.77,51.78,51.75,51.76,4500.0,27.9013,27.9067,27.8905,27.8959,4500.0
2010-02-26 13:55:00,51.75,51.79,51.75,51.79,5300.0,27.8905,27.9121,27.8905,27.9121,5300.0
2010-02-26 14:00:00,51.78,51.79,51.75,51.78,7000.0,27.9067,27.9121,27.8905,27.9067,7000.0
2010-02-26 14:05:00,51.78,51.79,51.76,51.78,6200.0,27.9067,27.9121,27.8959,27.9067,6200.0
2010-02-26 14:10:00,51.78,51.78,51.75,51.77,7000.0,27.9067,27.9067,27.8905,27.9013,7000.0
2010-02-26 14:15:00,51.78,51.82,51.74,51.74,14000.0,27.9067,27.9282,27.8851,27.8851,14000.0
2010-02-26 14:20:00,51.74,51.81,51.74,51.76,12000.0,27.8851,27.9228,27.8851,27.8959,12000.0
2010-02-26 14:25:00,51.76,51.79,51.74,51.77,12500.0,27.8959,27.9121,27.8851,27.9013,12500.0
2010-02-26 14:30:00,51.77,51.81,51.74,51.78,10100.0,27.9013,27.9228,27.8851,27.9067,10100.0
2010-02-26 14:35:00,51.77,51.82,51.77,51.8,7100.0,27.9013,27.9282,27.9013,27.9174,7100.0
2010-02-26 14:40:00,51.8,51.82,51.76,51.82,8700.0,27.9174,27.9282,27.8959,27.9282,8700.0
2010-02-26 14:45:00,51.82,51.83,51.81,51.83,2500.0,27.9282,27.9336,27.9228,27.9336,2500.0
2010-02-26 14:50:00,51.83,51.83,51.77,51.77,44300.0,27.9336,27.9336,27.9013,27.9013,44300.0
2010-02-26 14:55:00,51.77,51.84,51.77,51.84,4100.0,27.9013,27.939,27.9013,27.939,4100.0
2010-02-26 15:00:00,51.85,52.0,51.85,52.0,13800.0,27.9444,28.0252,27.9444,28.0252,13800.0
2010-02-26 15:05:00,52.0,52.03,51.98,51.99,15000.0,28.0252,28.0414,28.0145,28.0198,15000.0
2010-02-26 15:10:00,51.99,52.04,51.98,52.04,9400.0,28.0198,28.0468,28.0145,28.0468,9400.0
2010-02-26 15:15:00,52.03,52.06,52.02,52.05,10700.0,28.0414,28.0576,28.036,28.0522,10700.0
2010-02-26 15:20:00,52.07,52.11,52.07,52.09,7100.0,28.063,28.0845,28.063,28.0737,7100.0
2010-02-26 15:25:00,52.07,52.14,52.07,52.09,6900.0,28.063,28.1007,28.063,28.0737,6900.0
2010-02-26 15:30:00,52.1,52.13,52.02,52.02,13500.0,28.0791,28.0953,28.036,28.036,13500.0
2010-02-26 15:35:00,52.03,52.04,51.98,52.03,11500.0,28.0414,28.0468,28.0145,28.0414,11500.0
2010-02-26 15:40:00,52.03,52.03,51.95,51.97,13100.0,28.0414,28.0414,27.9983,28.0091,13100.0
2010-02-26 15:45:00,51.97,51.97,51.82,51.85,26400.0,28.0091,28.0091,27.9282,27.9444,26400.0
2010-02-26 15:50:00,51.84,51.84,51.71,51.74,77700.0,27.939,27.939,27.8689,27.8851,77700.0
2010-02-26 15:55:00,51.74,51.76,51.49,51.53,93800.0,27.8851,27.8959,27.7504,27.7719,93800.0
2010-03-01 09:30:00,51.65,51.66,51.48,51.48,22800.0,27.8366,27.842,27.745,27.745,22800.0
2010-03-01 09:35:00,51.5,51.64,51.44,51.54,8600.0,27.7558,27.8312,27.7234,27.7773,8600.0
2010-03-01 09:40:00,51.57,51.64,51.57,51.59,11100.0,27.7935,27.8312,27.7935,27.8043,11100.0
2010-03-01 09:45:00,51.6,51.61,51.52,51.61,14200.0,27.8097,27.815,27.7665,27.815,14200.0
2010-03-01 09:50:00,51.65,51.65,51.57,51.62,7600.0,27.8366,27.8366,27.7935,27.8204,7600.0
2010-03-01 09:55:00,51.63,51.76,51.63,51.74,6100.0,27.8258,27.8959,27.8258,27.8851,6100.0
2010-03-01 10:00:00,51.77,51.92,51.7,51.92,15100.0,27.9013,27.9821,27.8635,27.9821,15100.0
2010-03-01 10:05:00,51.92,51.95,51.83,51.83,9900.0,27.9821,27.9983,27.9336,27.9336,9900.0
2010-03-01 10:10:00,51.83,51.92,51.83,51.91,5900.0,27.9336,27.9821,27.9336,27.9767,5900.0
2010-03-01 10:15:00,51.92,51.94,51.82,51.82,9800.0,27.9821,27.9929,27.9282,27.9282,9800.0
2010-03-01 10:20:00,51.83,51.86,51.81,51.85,8900.0,27.9336,27.9498,27.9228,27.9444,8900.0
2010-03-01 10:25:00,51.85,51.85,51.73,51.76,7600.0,27.9444,27.9444,27.8797,27.8959,7600.0
2010-03-01 10:30:00,51.75,51.86,51.75,51.86,9900.0,27.8905,27.9498,27.8905,27.9498,9900.0
2010-03-01 10:35:00,51.86,51.86,51.74,51.76,10600.0,27.9498,27.9498,27.8851,27.8959,10600.0
2010-03-01 10:40:00,51.74,51.8,51.73,51.79,6000.0,27.8851,27.9174,27.8797,27.9121,6000.0
2010-03-01 10:45:00,51.79,51.91,51.78,51.9,10800.0,27.9121,27.9767,27.9067,27.9713,10800.0
2010-03-01 10:50:00,51.91,52.03,51.88,51.99,7400.0,27.9767,28.0414,27.9606,28.0198,7400.0
2010-03-01 10:55:00,52.01,52.1,52.0,52.07,10500.0,28.0306,28.0791,28.0252,28.063,10500.0
2010-03-01 11:00:00,52.09,52.17,52.09,52.17,5000.0,28.0737,28.1169,28.0737,28.1169,5000.0
2010-03-01 11:05:00,52.19,52.31,52.18,52.31,14900.0,28.1276,28.1923,28.1222,28.1923,14900.0
2010-03-01 11:10:00,52.31,52.36,52.26,52.32,23000.0,28.1923,28.2193,28.1654,28.1977,23000.0
2010-03-01 11:15:00,52.33,52.41,52.33,52.37,11200.0,28.2031,28.2462,28.2031,28.2246,11200.0
2010-03-01 11:20:00,52.36,52.38,52.32,52.38,8800.0,28.2193,28.23,28.1977,28.23,8800.0
2010-03-01 11:25:00,52.39,52.4,52.35,52.39,11000.0,28.2354,28.2408,28.2139,28.2354,11000.0
2010-03-01 11:30:00,52.39,52.43,52.36,52.38,10100.0,28.2354,28.257,28.2193,28.23,10100.0
2010-03-01 11:35:00,52.38,52.49,52.38,52.47,50500.0,28.23,28.2893,28.23,28.2785,50500.0
2010-03-01 11:40:00,52.47,52.48,52.38,52.41,16000.0,28.2785,28.2839,28.23,28.2462,16000.0
2010-03-01 11:45:00,52.41,52.42,52.36,52.38,8300.0,28.2462,28.2516,28.2193,28.23,8300.0
2010-03-01 11:50:00,52.37,52.39,52.36,52.39,10800.0,28.2246,28.2354,28.2193,28.2354,10800.0
2010-03-01 11:55:00,52.39,52.39,52.34,52.36,11300.0,28.2354,28.2354,28.2085,28.2193,11300.0
2010-03-01 12:00:00,52.37,52.38,52.35,52.37,7600.0,28.2246,28.23,28.2139,28.2246,7600.0
2010-03-01 12:05:00,52.37,52.4,52.36,52.38,19000.0,28.2246,28.2408,28.2193,28.23,19000.0
2010-03-01 12:10:00,52.37,52.39,52.35,52.38,8200.0,28.2246,28.2354,28.2139,28.23,8200.0
2010-03-01 12:15:00,52.38,52.41,52.36,52.41,18900.0,28.23,28.2462,28.2193,28.2462,18900.0
2010-03-01 12:20:00,52.4,52.4,52.35,52.36,5100.0,28.2408,28.2408,28.2139,28.2193,5100.0
2010-03-01 12:25:00,52.36,52.38,52.34,52.38,14200.0,28.2193,28.23,28.2085,28.23,14200.0
2010-03-01 12:30:00,52.38,52.38,52.32,52.33,5600.0,28.23,28.23,28.1977,28.2031,5600.0
2010-03-01 12:35:00,52.31,52.33,52.29,52.29,5500.0,28.1923,28.2031,28.1815,28.1815,5500.0
2010-03-01 12:40:00,52.29,52.4,52.29,52.4,11600.0,28.1815,28.2408,28.1815,28.2408,11600.0
2010-03-01 12:45:00,52.38,52.39,52.37,52.37,4600.0,28.23,28.2354,28.2246,28.2246,4600.0
2010-03-01 12:50:00,52.37,52.37,52.33,52.34,6600.0,28.2246,28.2246,28.2031,28.2085,6600.0
2010-03-01 12:55:00,52.35,52.39,52.34,52.35,13500.0,28.2139,28.2354,28.2085,28.2139,13500.0
2010-03-01 13:00:00,52.35,52.36,52.3,52.3,11700.0,28.2139,28.2193,28.1869,28.1869,11700.0
2010-03-01 13:05:00,52.31,52.33,52.29,52.33,6200.0,28.1923,28.2031,28.1815,28.2031,6200.0
2010-03-01 13:10:00,52.33,52.33,52.31,52.32,9400.0,28.2031,28.2031,28.1923,28.1977,9400.0
2010-03-01 13:15:00,52.32,52.33,52.27,52.27,7100.0,28.1977,28.2031,28.1707,28.1707,7100.0
2010-03-01 13:20:00,52.27,52.28,52.25,52.28,2400.0,28.1707,28.1761,28.16,28.1761,2400.0
2010-03-01 13:25:00,52.29,52.37,52.29,52.37,5800.0,28.1815,28.2246,28.1815,28.2246,5800.0
2010-03-01 13:30:00,52.38,52.41,52.37,52.37,11200.0,28.23,28.2462,28.2246,28.2246,11200.0
2010-03-01 13:35:00,52.38,52.38,52.34,52.38,5200.0,28.23,28.23,28.2085,28.23,5200.0
2010-03-01 13:40:00,52.37,52.39,52.37,52.38,36100.0,28.2246,28.2354,28.2246,28.23,36100.0
2010-03-01 13:45:00,52.38,52.39,52.36,52.36,29900.0,28.23,28.2354,28.2193,28.2193,29900.0
2010-03-01 13:50:00,52.37,52.38,52.35,52.35,4600.0,28.2246,28.23,28.2139,28.2139,4600.0
2010-03-01 13:55:00,52.34,52.37,52.33,52.36,5700.0,28.2085,28.2246,28.2031,28.2193,5700.0
2010-03-01 14:00:00,52.36,52.36,52.27,52.28,8600.0,28.2193,28.2193,28.1707,28.1761,8600.0
2010-03-01 14:05:00,52.28,52.38,52.28,52.38,5900.0,28.1761,28.23,28.1761,28.23,5900.0
2010-03-01 14:10:00,52.37,52.39,52.36,52.38,8000.0,28.2246,28.2354,28.2193,28.23,8000.0
2010-03-01 14:15:00,52.38,52.39,52.35,52.35,9400.0,28.23,28.2354,28.2139,28.2139,9400.0
2010-03-01 14:20:00,52.35,52.38,52.35,52.35,9900.0,28.2139,28.23,28.2139,28.2139,9900.0
2010-03-01 14:25:00,52.35,52.37,52.35,52.37,3600.0,28.2139,28.2246,28.2139,28.2246,3600.0
2010-03-01 14:30:00,52.36,52.37,52.31,52.32,8800.0,28.2193,28.2246,28.1923,28.1977,8800.0
2010-03-01 14:35:00,52.32,52.34,52.32,52.34,8200.0,28.1977,28.2085,28.1977,28.2085,8200.0
2010-03-01 14:40:00,52.34,52.34,52.3,52.3,16400.0,28.2085,28.2085,28.1869,28.1869,16400.0
2010-03-01 14:45:00,52.3,52.31,52.24,52.26,14000.0,28.1869,28.1923,28.1546,28.1654,14000.0
2010-03-01 14:50:00,52.25,52.25,52.16,52.18,15600.0,28.16,28.16,28.1115,28.1222,15600.0
2010-03-01 14:55:00,52.18,52.22,52.17,52.19,8600.0,28.1222,28.1438,28.1169,28.1276,8600.0
2010-03-01 15:00:00,52.21,52.27,52.2,52.2,12700.0,28.1384,28.1707,28.133,28.133,12700.0
2010-03-01 15:05:00,52.2,52.21,52.11,52.13,10800.0,28.133,28.1384,28.0845,28.0953,10800.0
2010-03-01 15:10:00,52.13,52.22,52.11,52.17,9500.0,28.0953,28.1438,28.0845,28.1169,9500.0
2010-03-01 15:15:00,52.17,52.36,52.17,52.35,16100.0,28.1169,28.2193,28.1169,28.2139,16100.0
2010-03-01 15:20:00,52.35,52.38,52.3,52.38,19500.0,28.2139,28.23,28.1869,28.23,19500.0
2010-03-01 15:25:00,52.38,52.43,52.37,52.39,29900.0,28.23,28.257,28.2246,28.2354,29900.0
2010-03-01 15:30:00,52.39,52.4,52.35,52.39,19500.0,28.2354,28.2408,28.2139,28.2354,19500.0
2010-03-01 15:35:00,52.38,52.39,52.37,52.38,22600.0,28.23,28.2354,28.2246,28.23,22600.0
2010-03-01 15:40:00,52.38,52.4,52.37,52.4,35600.0,28.23,28.2408,28.2246,28.2408,35600.0
2010-03-01 15:45:00,52.4,52.4,52.36,52.38,36500.0,28.2408,28.2408,28.2193,28.23,36500.0
2010-03-01 15:50:00,52.38,52.39,52.36,52.37,32900.0,28.23,28.2354,28.2193,28.2246,32900.0
2010-03-01 15:55:00,52.38,52.42,52.36,52.37,72300.0,28.23,28.2516,28.2193,28.2246,72300.0
2010-03-02 09:30:00,52.42,52.59,52.42,52.55,12700.0,28.2516,28.3432,28.2516,28.3217,12700.0
2010-03-02 09:35:00,52.56,52.56,52.3,52.32,4500.0,28.327,28.327,28.1869,28.1977,4500.0
2010-03-02 09:40:00,52.28,52.38,52.26,52.38,4500.0,28.1761,28.23,28.1654,28.23,4500.0
2010-03-02 09:45:00,52.35,52.41,52.27,52.27,6300.0,28.2139,28.2462,28.1707,28.1707,6300.0
2010-03-02 09:50:00,52.3,52.35,52.23,52.29,4300.0,28.1869,28.2139,28.1492,28.1815,4300.0
2010-03-02 09:55:00,52.28,52.29,52.12,52.12,16400.0,28.1761,28.1815,28.0899,28.0899,16400.0
2010-03-02 10:00:00,52.11,52.26,52.07,52.19,11700.0,28.0845,28.1654,28.063,28.1276,11700.0
2010-03-02 10:05:00,52.2,52.26,52.18,52.26,6700.0,28.133,28.1654,28.1222,28.1654,6700.0
2010-03-02 10:10:00,52.26,52.31,52.19,52.3,147800.0,28.1654,28.1923,28.1276,28.1869,147800.0
2010-03-02 10:15:00,52.29,52.39,52.29,52.38,5000.0,28.1815,28.2354,28.1815,28.23,5000.0
2010-03-02 10:20:00,52.38,52.4,52.35,52.37,11300.0,28.23,28.2408,28.2139,28.2246,11300.0
2010-03-02 10:25:00,52.37,52.37,52.33,52.34,62700.0,28.2246,28.2246,28.2031,28.2085,62700.0
2010-03-02 10:30:00,52.35,52.42,52.32,52.39,19400.0,28.2139,28.2516,28.1977,28.2354,19400.0
2010-03-02 10:35:00,52.39,52.45,52.36,52.41,19300.0,28.2354,28.2678,28.2193,28.2462,19300.0
2010-03-02 10:40:00,52.43,52.46,52.42,52.43,39900.0,28.257,28.2731,28.2516,28.257,39900.0
2010-03-02 10:45:00,52.44,52.47,52.4,52.4,11300.0,28.2624,28.2785,28.2408,28.2408,11300.0
2010-03-02 10:50:00,52.4,52.44,52.39,52.4,8400.0,28.2408,28.2624,28.2354,28.2408,8400.0
2010-03-02 10:55:00,52.4,52.43,52.36,52.38,12200.0,28.2408,28.257,28.2193,28.23,12200.0
2010-03-02 11:00:00,52.38,52.49,52.37,52.44,11600.0,28.23,28.2893,28.2246,28.2624,11600.0
2010-03-02 11:05:00,52.43,52.49,52.43,52.47,8100.0,28.257,28.2893,28.257,28.2785,8100.0
2010-03-02 11:10:00,52.48,52.55,52.47,52.49,9700.0,28.2839,28.3217,28.2785,28.2893,9700.0
2010-03-02 11:15:00,52.49,52.49,52.45,52.48,8600.0,28.2893,28.2893,28.2678,28.2839,8600.0
2010-03-02 11:20:00,52.47,52.5,52.45,52.47,38400.0,28.2785,28.2947,28.2678,28.2785,38400.0
2010-03-02 11:25:00,52.47,52.53,52.47,52.53,2800.0,28.2785,28.3109,28.2785,28.3109,2800.0
2010-03-02 11:30:00,52.54,52.54,52.46,52.46,9500.0,28.3163,28.3163,28.2731,28.2731,9500.0
2010-03-02 11:35:00,52.46,52.48,52.45,52.48,4500.0,28.2731,28.2839,28.2678,28.2839,4500.0
2010-03-02 11:40:00,52.5,52.51,52.46,52.46,3500.0,28.2947,28.3001,28.2731,28.2731,3500.0
2010-03-02 11:45:00,52.47,52.52,52.46,52.52,2600.0,28.2785,28.3055,28.2731,28.3055,2600.0
2010-03-02 11:50:00,52.51,52.56,52.51,52.55,1300.0,28.3001,28.327,28.3001,28.3217,1300.0
2010-03-02 11:55:00,52.55,52.56,52.51,52.56,12000.0,28.3217,28.327,28.3001,28.327,12000.0
2010-03-02 12:00:00,52.54,52.62,52.54,52.62,16900.0,28.3163,28.3594,28.3163,28.3594,16900.0
2010-03-02 12:05:00,52.63,52.76,52.63,52.74,28000.0,28.3648,28.4348,28.3648,28.4241,28000.0
2010-03-02 12:10:00,52.76,52.78,52.71,52.71,18600.0,28.4348,28.4456,28.4079,28.4079,18600.0
2010-03-02 12:15:00,52.71,52.71,52.65,52.71,5900.0,28.4079,28.4079,28.3755,28.4079,5900.0
2010-03-02 12:20:00,52.69,52.78,52.67,52.78,6400.0,28.3971,28.4456,28.3863,28.4456,6400.0
2010-03-02 12:25:00,52.78,52.78,52.73,52.77,8100.0,28.4456,28.4456,28.4187,28.4402,8100.0
2010-03-02 12:30:00,52.78,52.78,52.75,52.77,6100.0,28.4456,28.4456,28.4294,28.4402,6100.0
2010-03-02 12:35:00,52.76,52.76,52.71,52.73,6600.0,28.4348,28.4348,28.4079,28.4187,6600.0
2010-03-02 12:40:00,52.73,52.8,52.71,52.76,9400.0,28.4187,28.4564,28.4079,28.4348,9400.0
2010-03-02 12:45:00,52.74,52.83,52.74,52.8,4600.0,28.4241,28.4726,28.4241,28.4564,4600.0
2010-03-02 12:50:00,52.8,52.83,52.7,52.7,10100.0,28.4564,28.4726,28.4025,28.4025,10100.0
2010-03-02 12:55:00,52.68,52.71,52.62,52.63,11200.0,28.3917,28.4079,28.3594,28.3648,11200.0
2010-03-02 13:00:00,52.67,52.71,52.62,52.64,7800.0,28.3863,28.4079,28.3594,28.3702,7800.0
2010-03-02 13:05:00,52.63,52.63,52.54,52.56,13100.0,28.3648,28.3648,28.3163,28.327,13100.0
2010-03-02 13:10:00,52.57,52.64,52.55,52.63,9800.0,28.3324,28.3702,28.3217,28.3648,9800.0
2010-03-02 13:15:00,52.64,52.7,52.63,52.69,10900.0,28.3702,28.4025,28.3648,28.3971,10900.0
2010-03-02 13:20:00,52.68,52.69,52.63,52.63,9600.0,28.3917,28.3971,28.3648,28.3648,9600.0
2010-03-02 13:25:00,52.63,52.64,52.58,52.58,13700.0,28.3648,28.3702,28.3378,28.3378,13700.0
2010-03-02 13:30:00,52.6,52.6,52.57,52.57,2100.0,28.3486,28.3486,28.3324,28.3324,2100.0
2010-03-02 13:35:00,52.56,52.57,52.56,52.56,5600.0,28.327,28.3324,28.327,28.327,5600.0
2010-03-02 13:40:00,52.54,52.59,52.53,52.59,2700.0,28.3163,28.3432,28.3109,28.3432,2700.0
2010-03-02 13:45:00,52.62,52.63,52.58,52.61,5600.0,28.3594,28.3648,28.3378,28.354,5600.0
2010-03-02 13:50:00,52.64,52.76,52.64,52.76,6800.0,28.3702,28.4348,28.3702,28.4348,6800.0
2010-03-02 13:55:00,52.76,52.82,52.75,52.8,3100.0,28.4348,28.4672,28.4294,28.4564,3100.0
2010-03-02 14:00:00,52.8,52.8,52.72,52.72,2800.0,28.4564,28.4564,28.4133,28.4133,2800.0
2010-03-02 14:05:00,52.73,52.73,52.7,52.71,3600.0,28.4187,28.4187,28.4025,28.4079,3600.0
2010-03-02 14:10:00,52.7,52.7,52.67,52.68,7100.0,28.4025,28.4025,28.3863,28.3917,7100.0
2010-03-02 14:15:00,52.67,52.72,52.63,52.71,7900.0,28.3863,28.4133,28.3648,28.4079,7900.0
2010-03-02 14:20:00,52.72,52.73,52.69,52.69,2700.0,28.4133,28.4187,28.3971,28.3971,2700.0
2010-03-02 14:25:00,52.69,52.69,52.65,52.69,8000.0,28.3971,28.3971,28.3755,28.3971,8000.0
2010-03-02 14:30:00,52.69,52.71,52.63,52.69,15800.0,28.3971,28.4079,28.3648,28.3971,15800.0
2010-03-02 14:35:00,52.72,52.72,52.68,52.68,7500.0,28.4133,28.4133,28.3917,28.3917,7500.0
2010-03-02 14:40:00,52.69,52.74,52.64,52.64,12400.0,28.3971,28.4241,28.3702,28.3702,12400.0
2010-03-02 14:45:00,52.64,52.72,52.64,52.71,10400.0,28.3702,28.4133,28.3702,28.4079,10400.0
2010-03-02 14:50:00,52.7,52.7,52.59,52.6,7500.0,28.4025,28.4025,28.3432,28.3486,7500.0
2010-03-02 14:55:00,52.58,52.62,52.57,52.59,6400.0,28.3378,28.3594,28.3324,28.3432,6400.0
2010-03-02 15:00:00,52.6,52.68,52.6,52.65,4200.0,28.3486,28.3917,28.3486,28.3755,4200.0
2010-03-02 15:05:00,52.65,52.69,52.59,52.69,7100.0,28.3755,28.3971,28.3432,28.3971,7100.0
2010-03-02 15:10:00,52.69,52.75,52.67,52.75,15200.0,28.3971,28.4294,28.3863,28.4294,15200.0
2010-03-02 15:15:00,52.73,52.84,52.73,52.81,29500.0,28.4187,28.4779,28.4187,28.4618,29500.0
2010-03-02 15:20:00,52.8,52.82,52.74,52.74,18600.0,28.4564,28.4672,28.4241,28.4241,18600.0
2010-03-02 15:25:00,52.75,52.79,52.69,52.7,34600.0,28.4294,28.451,28.3971,28.4025,34600.0
2010-03-02 15:30:00,52.69,52.8,52.65,52.8,15000.0,28.3971,28.4564,28.3755,28.4564,15000.0
2010-03-02 15:35:00,52.77,52.8,52.73,52.73,6900.0,28.4402,28.4564,28.4187,28.4187,6900.0
2010-03-02 15:40:00,52.73,52.76,52.59,52.6,15600.0,28.4187,28.4348,28.3432,28.3486,15600.0
2010-03-02 15:45:00,52.61,52.8,52.61,52.78,25900.0,28.354,28.4564,28.354,28.4456,25900.0
2010-03-02 15:50:00,52.78,52.79,52.76,52.78,17100.0,28.4456,28.451,28.4348,28.4456,17100.0
2010-03-02 15:55:00,52.79,52.83,52.72,52.79,39800.0,28.451,28.4726,28.4133,28.451,39800.0
2010-03-03 09:30:00,52.73,52.93,52.71,52.75,7700.0,28.4187,28.5265,28.4079,28.4294,7700.0
2010-03-03 09:35:00,52.7,52.7,52.51,52.62,5700.0,28.4025,28.4025,28.3001,28.3594,5700.0
2010-03-03 09:40:00,52.58,52.62,52.37,52.49,9100.0,28.3378,28.3594,28.2246,28.2893,9100.0
2010-03-03 09:45:00,52.48,52.56,52.41,52.54,19100.0,28.2839,28.327,28.2462,28.3163,19100.0
2010-03-03 09:50:00,52.55,52.64,52.53,52.53,31300.0,28.3217,28.3702,28.3109,28.3109,31300.0
2010-03-03 09:55:00,52.52,52.52,52.44,52.49,2400.0,28.3055,28.3055,28.2624,28.2893,2400.0
2010-03-03 10:00:00,52.48,52.55,52.47,52.49,6400.0,28.2839,28.3217,28.2785,28.2893,6400.0
2010-03-03 10:05:00,52.48,52.51,52.47,52.47,3100.0,28.2839,28.3001,28.2785,28.2785,3100.0
2010-03-03 10:10:00,52.48,52.48,52.42,52.43,1400.0,28.2839,28.2839,28.2516,28.257,1400.0
2010-03-03 10:15:00,52.44,52.46,52.44,52.44,3700.0,28.2624,28.2731,28.2624,28.2624,3700.0
2010-03-03 10:20:00,52.46,52.54,52.44,52.53,4800.0,28.2731,28.3163,28.2624,28.3109,4800.0
2010-03-03 10:25:00,52.51,52.51,52.43,52.44,1900.0,28.3001,28.3001,28.257,28.2624,1900.0
2010-03-03 10:30:00,52.42,52.43,52.33,52.33,3400.0,28.2516,28.257,28.2031,28.2031,3400.0
2010-03-03 10:35:00,52.35,52.42,52.33,52.41,5100.0,28.2139,28.2516,28.2031,28.2462,5100.0
2010-03-03 10:40:00,52.41,52.42,52.4,52.4,15700.0,28.2462,28.2516,28.2408,28.2408,15700.0
2010-03-03 10:45:00,52.4,52.52,52.4,52.51,14000.0,28.2408,28.3055,28.2408,28.3001,14000.0
2010-03-03 10:50:00,52.53,52.53,52.51,52.51,7500.0,28.3109,28.3109,28.3001,28.3001,7500.0
2010-03-03 10:55:00,52.52,52.61,52.51,52.6,15300.0,28.3055,28.354,28.3001,28.3486,15300.0
2010-03-03 11:00:00,52.61,52.77,52.59,52.77,6800.0,28.354,28.4402,28.3432,28.4402,6800.0
2010-03-03 11:05:00,52.74,52.79,52.69,52.71,8300.0,28.4241,28.451,28.3971,28.4079,8300.0
2010-03-03 11:10:00,52.7,52.75,52.63,52.75,12800.0,28.4025,28.4294,28.3648,28.4294,12800.0
2010-03-03 11:15:00,52.72,52.78,52.71,52.75,3500.0,28.4133,28.4456,28.4079,28.4294,3500.0
2010-03-03 11:20:00,52.78,52.78,52.7,52.7,4400.0,28.4456,28.4456,28.4025,28.4025,4400.0
2010-03-03 11:25:00,52.69,52.8,52.69,52.78,2800.0,28.3971,28.4564,28.3971,28.4456,2800.0
2010-03-03 11:30:00,52.76,52.76,52.69,52.69,2100.0,28.4348,28.4348,28.3971,28.3971,2100.0
2010-03-03 11:35:00,52.72,52.76,52.72,52.75,14000.0,28.4133,28.4348,28.4133,28.4294,14000.0
2010-03-03 11:40:00,52.77,52.78,52.72,52.76,29200.0,28.4402,28.4456,28.4133,28.4348,29200.0
2010-03-03 11:45:00,52.78,52.78,52.75,52.75,1800.0,28.4456,28.4456,28.4294,28.4294,1800.0
2010-03-03 11:50:00,52.76,52.76,52.72,52.72,4500.0,28.4348,28.4348,28.4133,28.4133,4500.0
2010-03-03 11:55:00,52.72,52.72,52.66,52.66,2900.0,28.4133,28.4133,28.3809,28.3809,2900.0
2010-03-03 12:00:00,52.65,52.66,52.57,52.58,6800.0,28.3755,28.3809,28.3324,28.3378,6800.0
2010-03-03 12:05:00,52.56,52.56,52.51,52.53,2800.0,28.327,28.327,28.3001,28.3109,2800.0
2010-03-03 12:10:00,52.53,52.58,52.53,52.55,3200.0,28.3109,28.3378,28.3109,28.3217,3200.0
2010-03-03 12:15:00,52.57,52.61,52.57,52.6,1400.0,28.3324,28.354,28.3324,28.3486,1400.0
2010-03-03 12:20:00,52.61,52.67,52.61,52.67,600.0,28.354,28.3863,28.354,28.3863,600.0
2010-03-03 12:25:00,52.63,52.68,52.63,52.67,1300.0,28.3648,28.3917,28.3648,28.3863,1300.0
2010-03-03 12:30:00,52.67,52.67,52.61,52.61,1400.0,28.3863,28.3863,28.354,28.354,1400.0
2010-03-03 12:35:00,52.6,52.61,52.56,52.58,900.0,28.3486,28.354,28.327,28.3378,900.0
2010-03-03 12:40:00,52.58,52.6,52.56,52.57,900.0,28.3378,28.3486,28.327,28.3324,900.0
2010-03-03 12:45:00,52.56,52.58,52.55,52.57,1900.0,28.327,28.3378,28.3217,28.3324,1900.0
2010-03-03 12:50:00,52.58,52.6,52.58,52.59,1900.0,28.3378,28.3486,28.3378,28.3432,1900.0
2010-03-03 12:55:00,52.58,52.61,52.58,52.6,1200.0,28.3378,28.354,28.3378,28.3486,1200.0
2010-03-03 13:00:00,52.59,52.64,52.59,52.64,5700.0,28.3432,28.3702,28.3432,28.3702,5700.0
2010-03-03 13:05:00,52.63,52.64,52.62,52.62,1600.0,28.3648,28.3702,28.3594,28.3594,1600.0
2010-03-03 13:10:00,52.61,52.63,52.59,52.63,2600.0,28.354,28.3648,28.3432,28.3648,2600.0
2010-03-03 13:15:00,52.62,52.67,52.62,52.67,2800.0,28.3594,28.3863,28.3594,28.3863,2800.0
2010-03-03 13:20:00,52.67,52.7,52.67,52.68,500.0,28.3863,28.4025,28.3863,28.3917,500.0
2010-03-03 13:25:00,52.68,52.69,52.65,52.65,2700.0,28.3917,28.3971,28.3755,28.3755,2700.0
2010-03-03 13:30:00,52.63,52.71,52.63,52.7,5700.0,28.3648,28.4079,28.3648,28.4025,5700.0
2010-03-03 13:35:00,52.69,52.74,52.69,52.74,1800.0,28.3971,28.4241,28.3971,28.4241,1800.0
2010-03-03 13:40:00,52.74,52.78,52.71,52.73,3400.0,28.4241,28.4456,28.4079,28.4187,3400.0
2010-03-03 13:45:00,52.71,52.72,52.7,52.71,1200.0,28.4079,28.4133,28.4025,28.4079,1200.0
2010-03-03 13:50:00,52.71,52.78,52.7,52.76,5300.0,28.4079,28.4456,28.4025,28.4348,5300.0
2010-03-03 13:55:00,52.75,52.76,52.74,52.75,2200.0,28.4294,28.4348,28.4241,28.4294,2200.0
2010-03-03 14:00:00,52.74,52.75,52.7,52.71,2800.0,28.4241,28.4294,28.4025,28.4079,2800.0
2010-03-03 14:05:00,52.71,52.71,52.69,52.69,1200.0,28.4079,28.4079,28.3971,28.3971,1200.0
2010-03-03 14:10:00,52.67,52.71,52.67,52.71,3800.0,28.3863,28.4079,28.3863,28.4079,3800.0
2010-03-03 14:15:00,52.72,52.73,52.67,52.71,7200.0,28.4133,28.4187,28.3863,28.4079,7200.0
2010-03-03 14:20:00,52.71,52.72,52.65,52.69,6900.0,28.4079,28.4133,28.3755,28.3971,6900.0
2010-03-03 14:25:00,52.7,52.7,52.64,52.69,2500.0,28.4025,28.4025,28.3702,28.3971,2500.0
2010-03-03 14:30:00,52.68,52.72,52.67,52.7,9800.0,28.3917,28.4133,28.3863,28.4025,9800.0
2010-03-03 14:35:00,52.71,52.73,52.65,52.65,7500.0,28.4079,28.4187,28.3755,28.3755,7500.0
2010-03-03 14:40:00,52.65,52.66,52.61,52.62,3700.0,28.3755,28.3809,28.354,28.3594,3700.0
2010-03-03 14:45:00,52.6,52.63,52.57,52.57,6600.0,28.3486,28.3648,28.3324,28.3324,6600.0
2010-03-03 14:50:00,52.54,52.63,52.54,52.62,3900.0,28.3163,28.3648,28.3163,28.3594,3900.0
2010-03-03 14:55:00,52.63,52.67,52.61,52.63,4600.0,28.3648,28.3863,28.354,28.3648,4600.0
2010-03-03 15:00:00,52.62,52.69,52.58,52.66,13700.0,28.3594,28.3971,28.3378,28.3809,13700.0
2010-03-03 15:05:00,52.65,52.67,52.65,52.66,15100.0,28.3755,28.3863,28.3755,28.3809,15100.0
2010-03-03 15:10:00,52.67,52.67,52.59,52.64,8400.0,28.3863,28.3863,28.3432,28.3702,8400.0
2010-03-03 15:15:00,52.65,52.66,52.58,52.59,3500.0,28.3755,28.3809,28.3378,28.3432,3500.0
2010-03-03 15:20:00,52.59,52.62,52.53,52.54,69200.0,28.3432,28.3594,28.3109,28.3163,69200.0
2010-03-03 15:25:00,52.55,52.6,52.54,52.56,11300.0,28.3217,28.3486,28.3163,28.327,11300.0
2010-03-03 15:30:00,52.56,52.64,52.51,52.64,100000.0,28.327,28.3702,28.3001,28.3702,100000.0
2010-03-03 15:35:00,52.63,52.68,52.6,52.67,15600.0,28.3648,28.3917,28.3486,28.3863,15600.0
2010-03-03 15:40:00,52.68,52.7,52.66,52.66,13200.0,28.3917,28.4025,28.3809,28.3809,13200.0
2010-03-03 15:45:00,52.67,52.77,52.66,52.73,12900.0,28.3863,28.4402,28.3809,28.4187,12900.0
2010-03-03 15:50:00,52.72,52.73,52.61,52.68,17000.0,28.4133,28.4187,28.354,28.3917,17000.0
2010-03-03 15:55:00,52.67,52.69,52.6,52.61,33200.0,28.3863,28.3971,28.3486,28.354,33200.0
2010-03-04 09:30:00,52.94,52.94,52.65,52.68,10900.0,28.5318,28.5318,28.3755,28.3917,10900.0
2010-03-04 09:35:00,52.71,52.79,52.68,52.69,5300.0,28.4079,28.451,28.3917,28.3971,5300.0
2010-03-04 09:40:00,52.71,52.9,52.71,52.85,3300.0,28.4079,28.5103,28.4079,28.4833,3300.0
2010-03-04 09:45:00,52.86,52.89,52.82,52.82,3500.0,28.4887,28.5049,28.4672,28.4672,3500.0
2010-03-04 09:50:00,52.83,52.93,52.79,52.88,3600.0,28.4726,28.5265,28.451,28.4995,3600.0
2010-03-04 09:55:00,52.9,52.92,52.85,52.85,2500.0,28.5103,28.5211,28.4833,28.4833,2500.0
2010-03-04 10:00:00,52.85,52.88,52.79,52.82,2900.0,28.4833,28.4995,28.451,28.4672,2900.0
2010-03-04 10:05:00,52.8,52.87,52.79,52.79,2800.0,28.4564,28.4941,28.451,28.451,2800.0
2010-03-04 10:10:00,52.8,52.86,52.8,52.86,3000.0,28.4564,28.4887,28.4564,28.4887,3000.0
2010-03-04 10:15:00,52.84,52.85,52.81,52.81,1900.0,28.4779,28.4833,28.4618,28.4618,1900.0
2010-03-04 10:20:00,52.81,52.83,52.76,52.78,4000.0,28.4618,28.4726,28.4348,28.4456,4000.0
2010-03-04 10:25:00,52.76,52.8,52.76,52.79,2000.0,28.4348,28.4564,28.4348,28.451,2000.0
2010-03-04 10:30:00,52.79,52.82,52.76,52.81,13300.0,28.451,28.4672,28.4348,28.4618,13300.0
2010-03-04 10:35:00,52.83,52.84,52.8,52.81,3900.0,28.4726,28.4779,28.4564,28.4618,3900.0
2010-03-04 10:40:00,52.83,52.85,52.78,52.85,5000.0,28.4726,28.4833,28.4456,28.4833,5000.0
2010-03-04 10:45:00,52.82,52.84,52.79,52.82,4000.0,28.4672,28.4779,28.451,28.4672,4000.0
2010-03-04 10:50:00,52.83,52.87,52.83,52.84,5200.0,28.4726,28.4941,28.4726,28.4779,5200.0
2010-03-04 10:55:00,52.8,52.86,52.8,52.84,5100.0,28.4564,28.4887,28.4564,28.4779,5100.0
2010-03-04 11:00:00,52.84,52.85,52.83,52.83,1800.0,28.4779,28.4833,28.4726,28.4726,1800.0
2010-03-04 11:05:00,52.85,52.85,52.81,52.81,12600.0,28.4833,28.4833,28.4618,28.4618,12600.0
2010-03-04 11:10:00,52.82,52.85,52.72,52.73,104600.0,28.4672,28.4833,28.4133,28.4187,104600.0
2010-03-04 11:15:00,52.72,52.73,52.69,52.71,11300.0,28.4133,28.4187,28.3971,28.4079,11300.0
2010-03-04 11:20:00,52.71,52.71,52.63,52.64,110400.0,28.4079,28.4079,28.3648,28.3702,110400.0
2010-03-04 11:25:00,52.64,52.64,52.54,52.55,10200.0,28.3702,28.3702,28.3163,28.3217,10200.0
2010-03-04 11:30:00,52.55,52.56,52.54,52.56,3800.0,28.3217,28.327,28.3163,28.327,3800.0
2010-03-04 11:35:00,52.56,52.75,52.56,52.74,10300.0,28.327,28.4294,28.327,28.4241,10300.0
2010-03-04 11:40:00,52.75,52.81,52.75,52.81,3300.0,28.4294,28.4618,28.4294,28.4618,3300.0
2010-03-04 11:45:00,52.81,52.82,52.79,52.79,5200.0,28.4618,28.4672,28.451,28.451,5200.0
2010-03-04 11:50:00,52.83,52.85,52.82,52.82,8800.0,28.4726,28.4833,28.4672,28.4672,8800.0
2010-03-04 11:55:00,52.83,52.9,52.82,52.89,12900.0,28.4726,28.5103,28.4672,28.5049,12900.0
2010-03-04 12:00:00,52.89,52.9,52.87,52.88,2700.0,28.5049,28.5103,28.4941,28.4995,2700.0
2010-03-04 12:05:00,52.83,52.88,52.83,52.84,600.0,28.4726,28.4995,28.4726,28.4779,600.0
2010-03-04 12:10:00,52.85,52.94,52.85,52.92,1800.0,28.4833,28.5318,28.4833,28.5211,1800.0
2010-03-04 12:15:00,52.92,52.94,52.91,52.93,2100.0,28.5211,28.5318,28.5157,28.5265,2100.0
2010-03-04 12:20:00,52.92,52.96,52.92,52.95,2500.0,28.5211,28.5426,28.5211,28.5372,2500.0
2010-03-04 12:25:00,52.92,52.93,52.88,52.91,1700.0,28.5211,28.5265,28.4995,28.5157,1700.0
2010-03-04 12:30:00,52.94,52.96,52.93,52.93,4200.0,28.5318,28.5426,28.5265,28.5265,4200.0
2010-03-04 12:35:00,52.9,52.92,52.81,52.83,7000.0,28.5103,28.5211,28.4618,28.4726,7000.0
2010-03-04 12:40:00,52.83,52.87,52.82,52.86,4700.0,28.4726,28.4941,28.4672,28.4887,4700.0
2010-03-04 12:45:00,52.86,52.93,52.85,52.93,5000.0,28.4887,28.5265,28.4833,28.5265,5000.0
2010-03-04 12:50:00,52.92,52.97,52.92,52.95,6500.0,28.5211,28.548,28.5211,28.5372,6500.0
2010-03-04 12:55:00,52.94,52.98,52.94,52.95,5200.0,28.5318,28.5534,28.5318,28.5372,5200.0
2010-03-04 13:00:00,52.94,52.94,52.91,52.92,3300.0,28.5318,28.5318,28.5157,28.5211,3300.0
2010-03-04 13:05:00,52.92,52.92,52.9,52.92,4700.0,28.5211,28.5211,28.5103,28.5211,4700.0
2010-03-04 13:10:00,52.93,52.93,52.92,52.92,1200.0,28.5265,28.5265,28.5211,28.5211,1200.0
2010-03-04 13:15:00,52.9,52.94,52.88,52.91,3300.0,28.5103,28.5318,28.4995,28.5157,3300.0
2010-03-04 13:20:00,52.9,52.9,52.85,52.85,3300.0,28.5103,28.5103,28.4833,28.4833,3300.0
2010-03-04 13:25:00,52.84,52.85,52.81,52.82,1600.0,28.4779,28.4833,28.4618,28.4672,1600.0
2010-03-04 13:30:00,52.83,52.89,52.81,52.88,3000.0,28.4726,28.5049,28.4618,28.4995,3000.0
2010-03-04 13:35:00,52.88,52.95,52.88,52.95,3000.0,28.4995,28.5372,28.4995,28.5372,3000.0
2010-03-04 13:40:00,52.95,52.95,52.86,52.87,3900.0,28.5372,28.5372,28.4887,28.4941,3900.0
2010-03-04 13:45:00,52.85,52.88,52.85,52.87,3900.0,28.4833,28.4995,28.4833,28.4941,3900.0
2010-03-04 13:50:00,52.88,52.93,52.85,52.93,2200.0,28.4995,28.5265,28.4833,28.5265,2200.0
2010-03-04 13:55:00,52.92,52.95,52.91,52.95,29400.0,28.5211,28.5372,28.5157,28.5372,29400.0
2010-03-04 14:00:00,52.92,52.95,52.88,52.88,2000.0,28.5211,28.5372,28.4995,28.4995,2000.0
2010-03-04 14:05:00,52.88,52.93,52.88,52.92,4200.0,28.4995,28.5265,28.4995,28.5211,4200.0
2010-03-04 14:10:00,52.92,52.94,52.87,52.93,5600.0,28.5211,28.5318,28.4941,28.5265,5600.0
2010-03-04 14:15:00,52.94,52.95,52.89,52.89,5500.0,28.5318,28.5372,28.5049,28.5049,5500.0
2010-03-04 14:20:00,52.89,52.9,52.86,52.88,2900.0,28.5049,28.5103,28.4887,28.4995,2900.0
2010-03-04 14:25:00,52.87,52.88,52.84,52.87,3600.0,28.4941,28.4995,28.4779,28.4941,3600.0
2010-03-04 14:30:00,52.86,52.91,52.85,52.91,3100.0,28.4887,28.5157,28.4833,28.5157,3100.0
2010-03-04 14:35:00,52.91,52.93,52.86,52.91,5400.0,28.5157,28.5265,28.4887,28.5157,5400.0
2010-03-04 14:40:00,52.91,53.0,52.9,52.97,9500.0,28.5157,28.5642,28.5103,28.548,9500.0
2010-03-04 14:45:00,52.96,52.98,52.9,52.92,6100.0,28.5426,28.5534,28.5103,28.5211,6100.0
2010-03-04 14:50:00,52.9,52.96,52.89,52.95,12000.0,28.5103,28.5426,28.5049,28.5372,12000.0
2010-03-04 14:55:00,52.95,52.95,52.91,52.95,4800.0,28.5372,28.5372,28.5157,28.5372,4800.0
2010-03-04 15:00:00,52.95,52.95,52.89,52.95,29200.0,28.5372,28.5372,28.5049,28.5372,29200.0
2010-03-04 15:05:00,52.96,52.96,52.9,52.95,5900.0,28.5426,28.5426,28.5103,28.5372,5900.0
2010-03-04 15:10:00,52.96,52.97,52.93,52.95,6100.0,28.5426,28.548,28.5265,28.5372,6100.0
2010-03-04 15:15:00,52.93,52.96,52.91,52.94,4600.0,28.5265,28.5426,28.5157,28.5318,4600.0
2010-03-04 15:20:00,52.94,52.98,52.93,52.98,6900.0,28.5318,28.5534,28.5265,28.5534,6900.0
2010-03-04 15:25:00,52.98,53.05,52.98,53.04,8700.0,28.5534,28.5911,28.5534,28.5857,8700.0
2010-03-04 15:30:00,53.05,53.07,52.95,52.96,14700.0,28.5911,28.6019,28.5372,28.5426,14700.0
2010-03-04 15:35:00,52.96,53.01,52.96,52.99,157400.0,28.5426,28.5696,28.5426,28.5588,157400.0
2010-03-04 15:40:00,52.99,52.99,52.89,52.9,23100.0,28.5588,28.5588,28.5049,28.5103,23100.0
2010-03-04 15:45:00,52.91,53.01,52.91,52.94,176500.0,28.5157,28.5696,28.5157,28.5318,176500.0
2010-03-04 15:50:00,52.94,52.94,52.88,52.89,21100.0,28.5318,28.5318,28.4995,28.5049,21100.0
2010-03-04 15:55:00,52.89,52.95,52.83,52.91,50100.0,28.5049,28.5372,28.4726,28.5157,50100.0
2010-03-05 09:30:00,53.23,53.42,53.15,53.17,7000.0,28.6881,28.7905,28.645,28.6558,7000.0
2010-03-05 09:35:00,53.16,53.27,53.09,53.09,2900.0,28.6504,28.7097,28.6127,28.6127,2900.0
2010-03-05 09:40:00,53.1,53.12,53.04,53.12,1900.0,28.6181,28.6289,28.5857,28.6289,1900.0
2010-03-05 09:45:00,53.12,53.26,53.12,53.21,2800.0,28.6289,28.7043,28.6289,28.6774,2800.0
2010-03-05 09:50:00,53.22,53.27,53.18,53.24,2600.0,28.6827,28.7097,28.6612,28.6935,2600.0
2010-03-05 09:55:00,53.28,53.28,53.22,53.28,4700.0,28.7151,28.7151,28.6827,28.7151,4700.0
2010-03-05 10:00:00,53.28,53.33,53.24,53.32,94700.0,28.7151,28.742,28.6935,28.7366,94700.0
2010-03-05 10:05:00,53.32,53.37,53.31,53.35,3200.0,28.7366,28.7636,28.7313,28.7528,3200.0
2010-03-05 10:10:00,53.35,53.38,53.31,53.37,4700.0,28.7528,28.769,28.7313,28.7636,4700.0
2010-03-05 10:15:00,53.32,53.39,53.3,53.39,4400.0,28.7366,28.7744,28.7259,28.7744,4400.0
2010-03-05 10:20:00,53.39,53.5,53.37,53.45,11800.0,28.7744,28.8337,28.7636,28.8067,11800.0
2010-03-05 10:25:00,53.49,53.5,53.45,53.5,7800.0,28.8283,28.8337,28.8067,28.8337,7800.0
2010-03-05 10:30:00,53.5,53.58,53.48,53.53,11600.0,28.8337,28.8768,28.8229,28.8498,11600.0
2010-03-05 10:35:00,53.57,53.61,53.49,53.51,7300.0,28.8714,28.8929,28.8283,28.839,7300.0
2010-03-05 10:40:00,53.51,53.56,53.5,53.52,5000.0,28.839,28.866,28.8337,28.8444,5000.0
2010-03-05 10:45:00,53.52,53.61,53.51,53.61,2100.0,28.8444,28.8929,28.839,28.8929,2100.0
2010-03-05 10:50:00,53.62,53.74,53.62,53.73,4500.0,28.8983,28.963,28.8983,28.9576,4500.0
2010-03-05 10:55:00,53.72,53.72,53.49,53.49,24900.0,28.9522,28.9522,28.8283,28.8283,24900.0
2010-03-05 11:00:00,53.54,53.55,53.47,53.47,2600.0,28.8552,28.8606,28.8175,28.8175,2600.0
2010-03-05 11:05:00,53.47,53.52,53.46,53.52,5000.0,28.8175,28.8444,28.8121,28.8444,5000.0
2010-03-05 11:10:00,53.53,53.6,53.52,53.6,4100.0,28.8498,28.8875,28.8444,28.8875,4100.0
2010-03-05 11:15:00,53.59,53.64,53.58,53.63,5100.0,28.8822,28.9091,28.8768,28.9037,5100.0
2010-03-05 11:20:00,53.64,53.66,53.63,53.65,6900.0,28.9091,28.9199,28.9037,28.9145,6900.0
2010-03-05 11:25:00,53.65,53.66,53.61,53.63,76300.0,28.9145,28.9199,28.8929,28.9037,76300.0
2010-03-05 11:30:00,53.62,53.64,53.58,53.62,2900.0,28.8983,28.9091,28.8768,28.8983,2900.0
2010-03-05 11:35:00,53.61,53.65,53.61,53.65,11500.0,28.8929,28.9145,28.8929,28.9145,11500.0
2010-03-05 11:40:00,53.66,53.67,53.63,53.66,2700.0,28.9199,28.9253,28.9037,28.9199,2700.0
2010-03-05 11:45:00,53.65,53.66,53.62,53.63,2000.0,28.9145,28.9199,28.8983,28.9037,2000.0
2010-03-05 11:50:00,53.62,53.62,53.49,53.49,52400.0,28.8983,28.8983,28.8283,28.8283,52400.0
2010-03-05 11:55:00,53.51,53.52,53.49,53.52,2100.0,28.839,28.8444,28.8283,28.8444,2100.0
2010-03-05 12:00:00,53.51,53.56,53.5,53.54,3500.0,28.839,28.866,28.8337,28.8552,3500.0
2010-03-05 12:05:00,53.55,53.6,53.55,53.59,3400.0,28.8606,28.8875,28.8606,28.8822,3400.0
2010-03-05 12:10:00,53.61,53.61,53.56,53.59,3300.0,28.8929,28.8929,28.866,28.8822,3300.0
2010-03-05 12:15:00,53.59,53.64,53.58,53.63,33000.0,28.8822,28.9091,28.8768,28.9037,33000.0
2010-03-05 12:20:00,53.62,53.69,53.59,53.66,4800.0,28.8983,28.9361,28.8822,28.9199,4800.0
2010-03-05 12:25:00,53.66,53.73,53.66,53.73,4700.0,28.9199,28.9576,28.9199,28.9576,4700.0
2010-03-05 12:30:00,53.71,53.77,53.7,53.75,4300.0,28.9468,28.9792,28.9414,28.9684,4300.0
2010-03-05 12:35:00,53.76,53.81,53.75,53.79,3200.0,28.9738,29.0007,28.9684,28.9899,3200.0
2010-03-05 12:40:00,53.78,53.81,53.76,53.76,7600.0,28.9846,29.0007,28.9738,28.9738,7600.0
2010-03-05 12:45:00,53.76,53.78,53.75,53.76,6700.0,28.9738,28.9846,28.9684,28.9738,6700.0
2010-03-05 12:50:00,53.75,53.78,53.75,53.78,3200.0,28.9684,28.9846,28.9684,28.9846,3200.0
2010-03-05 12:55:00,53.78,53.85,53.78,53.84,55900.0,28.9846,29.0223,28.9846,29.0169,55900.0
2010-03-05 13:00:00,53.86,53.87,53.82,53.82,2900.0,29.0277,29.0331,29.0061,29.0061,2900.0
2010-03-05 13:05:00,53.81,53.86,53.78,53.86,3800.0,29.0007,29.0277,28.9846,29.0277,3800.0
2010-03-05 13:10:00,53.86,53.86,53.82,53.82,3600.0,29.0277,29.0277,29.0061,29.0061,3600.0
2010-03-05 13:15:00,53.82,53.84,53.81,53.83,1700.0,29.0061,29.0169,29.0007,29.0115,1700.0
2010-03-05 13:20:00,53.6,53.93,53.6,53.93,33200.0,28.8875,29.0654,28.8875,29.0654,33200.0
2010-03-05 13:25:00,53.9,53.91,53.88,53.91,3100.0,29.0492,29.0546,29.0385,29.0546,3100.0
2010-03-05 13:30:00,53.91,53.98,53.9,53.93,5500.0,29.0546,29.0923,29.0492,29.0654,5500.0
2010-03-05 13:35:00,53.92,53.94,53.84,53.84,4200.0,29.06,29.0708,29.0169,29.0169,4200.0
2010-03-05 13:40:00,53.85,53.91,53.85,53.86,5700.0,29.0223,29.0546,29.0223,29.0277,5700.0
2010-03-05 13:45:00,53.87,53.9,53.86,53.9,7100.0,29.0331,29.0492,29.0277,29.0492,7100.0
2010-03-05 13:50:00,53.9,53.95,53.88,53.9,4900.0,29.0492,29.0762,29.0385,29.0492,4900.0
2010-03-05 13:55:00,53.91,53.92,53.89,53.91,1800.0,29.0546,29.06,29.0438,29.0546,1800.0
2010-03-05 14:00:00,53.9,53.95,53.88,53.95,7000.0,29.0492,29.0762,29.0385,29.0762,7000.0
2010-03-05 14:05:00,53.94,53.98,53.93,53.96,2100.0,29.0708,29.0923,29.0654,29.0816,2100.0
2010-03-05 14:10:00,53.95,53.95,53.94,53.94,3200.0,29.0762,29.0762,29.0708,29.0708,3200.0
2010-03-05 14:15:00,53.95,53.98,53.93,53.94,16300.0,29.0762,29.0923,29.0654,29.0708,16300.0
2010-03-05 14:20:00,53.94,53.96,53.91,53.94,18800.0,29.0708,29.0816,29.0546,29.0708,18800.0
2010-03-05 14:25:00,53.92,53.92,53.85,53.91,6600.0,29.06,29.06,29.0223,29.0546,6600.0
2010-03-05 14:30:00,53.92,53.92,53.88,53.9,1800.0,29.06,29.06,29.0385,29.0492,1800.0
2010-03-05 14:35:00,53.9,53.91,53.88,53.88,2400.0,29.0492,29.0546,29.0385,29.0385,2400.0
2010-03-05 14:40:00,53.9,53.92,53.86,53.88,6900.0,29.0492,29.06,29.0277,29.0385,6900.0
2010-03-05 14:45:00,53.87,53.95,53.87,53.93,6700.0,29.0331,29.0762,29.0331,29.0654,6700.0
2010-03-05 14:50:00,53.95,54.0,53.94,53.97,10300.0,29.0762,29.1031,29.0708,29.087,10300.0
2010-03-05 14:55:00,53.98,54.16,53.97,54.16,29600.0,29.0923,29.1894,29.087,29.1894,29600.0
2010-03-05 15:00:00,54.14,54.2,54.13,54.2,5900.0,29.1786,29.2109,29.1732,29.2109,5900.0
2010-03-05 15:05:00,54.18,54.24,54.16,54.16,8300.0,29.2001,29.2325,29.1894,29.1894,8300.0
2010-03-05 15:10:00,54.17,54.17,54.14,54.16,6000.0,29.1947,29.1947,29.1786,29.1894,6000.0
2010-03-05 15:15:00,54.15,54.15,54.01,54.01,42200.0,29.184,29.184,29.1085,29.1085,42200.0
2010-03-05 15:20:00,54.01,54.08,54.0,54.08,23700.0,29.1085,29.1462,29.1031,29.1462,23700.0
2010-03-05 15:25:00,54.08,54.08,54.0,54.01,11600.0,29.1462,29.1462,29.1031,29.1085,11600.0
2010-03-05 15:30:00,54.01,54.14,54.0,54.14,14800.0,29.1085,29.1786,29.1031,29.1786,14800.0
2010-03-05 15:35:00,54.15,54.15,54.08,54.1,18300.0,29.184,29.184,29.1462,29.157,18300.0
2010-03-05 15:40:00,54.11,54.2,54.11,54.13,14700.0,29.1624,29.2109,29.1624,29.1732,14700.0
2010-03-05 15:45:00,54.13,54.4,54.13,54.36,93800.0,29.1732,29.3187,29.1732,29.2971,93800.0
2010-03-05 15:50:00,54.38,54.39,54.23,54.26,39800.0,29.3079,29.3133,29.2271,29.2433,39800.0
2010-03-05 15:55:00,54.28,54.33,54.17,54.29,67600.0,29.254,29.281,29.1947,29.2594,67600.0
2010-03-08 09:30:00,54.04,54.25,54.04,54.17,12700.0,29.1247,29.2379,29.1247,29.1947,12700.0
2010-03-08 09:35:00,54.22,54.35,54.22,54.27,8900.0,29.2217,29.2918,29.2217,29.2486,8900.0
2010-03-08 09:40:00,54.28,54.28,54.21,54.22,3200.0,29.254,29.254,29.2163,29.2217,3200.0
2010-03-08 09:45:00,54.22,54.22,54.11,54.19,4100.0,29.2217,29.2217,29.1624,29.2055,4100.0
2010-03-08 09:50:00,54.16,54.24,54.15,54.24,4200.0,29.1894,29.2325,29.184,29.2325,4200.0
2010-03-08 09:55:00,54.24,54.24,54.17,54.19,2700.0,29.2325,29.2325,29.1947,29.2055,2700.0
2010-03-08 10:00:00,54.18,54.38,54.18,54.38,5200.0,29.2001,29.3079,29.2001,29.3079,5200.0
2010-03-08 10:05:00,54.4,54.4,54.3,54.34,4900.0,29.3187,29.3187,29.2648,29.2864,4900.0
2010-03-08 10:10:00,54.37,54.43,54.36,54.36,6300.0,29.3025,29.3349,29.2971,29.2971,6300.0
2010-03-08 10:15:00,54.36,54.45,54.34,54.45,4400.0,29.2971,29.3456,29.2864,29.3456,4400.0
2010-03-08 10:20:00,54.46,54.49,54.43,54.45,8500.0,29.351,29.3672,29.3349,29.3456,8500.0
2010-03-08 10:25:00,54.45,54.47,54.42,54.43,7300.0,29.3456,29.3564,29.3295,29.3349,7300.0
2010-03-08 10:30:00,54.43,54.44,54.36,54.36,3600.0,29.3349,29.3403,29.2971,29.2971,3600.0
2010-03-08 10:35:00,54.37,54.37,54.28,54.31,12800.0,29.3025,29.3025,29.254,29.2702,12800.0
2010-03-08 10:40:00,54.32,54.37,54.32,54.32,6300.0,29.2756,29.3025,29.2756,29.2756,6300.0
2010-03-08 10:45:00,54.33,54.44,54.33,54.4,5700.0,29.281,29.3403,29.281,29.3187,5700.0
2010-03-08 10:50:00,54.4,54.4,54.31,54.34,9000.0,29.3187,29.3187,29.2702,29.2864,9000.0
2010-03-08 10:55:00,54.34,54.44,54.34,54.41,11500.0,29.2864,29.3403,29.2864,29.3241,11500.0
2010-03-08 11:00:00,54.41,54.42,54.39,54.39,11100.0,29.3241,29.3295,29.3133,29.3133,11100.0
2010-03-08 11:05:00,54.4,54.49,54.4,54.47,4500.0,29.3187,29.3672,29.3187,29.3564,4500.0
2010-03-08 11:10:00,54.48,54.48,54.37,54.42,6100.0,29.3618,29.3618,29.3025,29.3295,6100.0
2010-03-08 11:15:00,54.41,54.42,54.39,54.4,6400.0,29.3241,29.3295,29.3133,29.3187,6400.0
2010-03-08 11:20:00,54.41,54.44,54.39,54.4,5600.0,29.3241,29.3403,29.3133,29.3187,5600.0
2010-03-08 11:25:00,54.4,54.44,54.4,54.43,3700.0,29.3187,29.3403,29.3187,29.3349,3700.0
2010-03-08 11:30:00,54.43,54.47,54.43,54.47,4800.0,29.3349,29.3564,29.3349,29.3564,4800.0
2010-03-08 11:35:00,54.47,54.56,54.47,54.55,14100.0,29.3564,29.4049,29.3564,29.3995,14100.0
2010-03-08 11:40:00,54.56,54.7,54.56,54.66,8300.0,29.4049,29.4804,29.4049,29.4588,8300.0
2010-03-08 11:45:00,54.68,54.73,54.68,54.73,6800.0,29.4696,29.4966,29.4696,29.4966,6800.0
2010-03-08 11:50:00,54.73,54.78,54.73,54.77,8700.0,29.4966,29.5235,29.4966,29.5181,8700.0
2010-03-08 11:55:00,54.78,54.8,54.78,54.79,8200.0,29.5235,29.5343,29.5235,29.5289,8200.0
2010-03-08 12:00:00,54.78,54.79,54.72,54.78,8100.0,29.5235,29.5289,29.4912,29.5235,8100.0
2010-03-08 12:05:00,54.78,54.81,54.78,54.8,3400.0,29.5235,29.5397,29.5235,29.5343,3400.0
2010-03-08 12:10:00,54.8,54.81,54.74,54.78,9000.0,29.5343,29.5397,29.5019,29.5235,9000.0
2010-03-08 12:15:00,54.78,54.81,54.78,54.81,7300.0,29.5235,29.5397,29.5235,29.5397,7300.0
2010-03-08 12:20:00,54.81,54.84,54.76,54.76,4600.0,29.5397,29.5558,29.5127,29.5127,4600.0
2010-03-08 12:25:00,54.76,54.87,54.74,54.84,6700.0,29.5127,29.572,29.5019,29.5558,6700.0
2010-03-08 12:30:00,54.84,54.86,54.82,54.83,4400.0,29.5558,29.5666,29.5451,29.5504,4400.0
2010-03-08 12:35:00,54.83,54.85,54.81,54.84,4400.0,29.5504,29.5612,29.5397,29.5558,4400.0
2010-03-08 12:40:00,54.83,54.83,54.75,54.77,18300.0,29.5504,29.5504,29.5073,29.5181,18300.0
2010-03-08 12:45:00,54.77,54.85,54.67,54.85,9300.0,29.5181,29.5612,29.4642,29.5612,9300.0
2010-03-08 12:50:00,54.85,54.93,54.85,54.92,10700.0,29.5612,29.6043,29.5612,29.599,10700.0
2010-03-08 12:55:00,54.9,54.96,54.89,54.95,9900.0,29.5882,29.6205,29.5828,29.6151,9900.0
2010-03-08 13:00:00,54.96,54.96,54.9,54.91,16100.0,29.6205,29.6205,29.5882,29.5936,16100.0
2010-03-08 13:05:00,54.91,54.94,54.91,54.91,8100.0,29.5936,29.6097,29.5936,29.5936,8100.0
2010-03-08 13:10:00,54.91,54.92,54.89,54.89,5800.0,29.5936,29.599,29.5828,29.5828,5800.0
2010-03-08 13:15:00,54.89,54.89,54.85,54.85,4500.0,29.5828,29.5828,29.5612,29.5612,4500.0
2010-03-08 13:20:00,54.84,54.85,54.78,54.78,6200.0,29.5558,29.5612,29.5235,29.5235,6200.0
2010-03-08 13:25:00,54.78,54.81,54.77,54.78,7700.0,29.5235,29.5397,29.5181,29.5235,7700.0
2010-03-08 13:30:00,54.79,54.82,54.79,54.81,4200.0,29.5289,29.5451,29.5289,29.5397,4200.0
2010-03-08 13:35:00,54.8,54.85,54.77,54.85,10100.0,29.5343,29.5612,29.5181,29.5612,10100.0
2010-03-08 13:40:00,54.85,54.91,54.85,54.89,6200.0,29.5612,29.5936,29.5612,29.5828,6200.0
2010-03-08 13:45:00,54.88,54.89,54.87,54.89,2100.0,29.5774,29.5828,29.572,29.5828,2100.0
2010-03-08 13:50:00,54.9,54.94,54.88,54.91,54500.0,29.5882,29.6097,29.5774,29.5936,54500.0
2010-03-08 13:55:00,54.92,54.95,54.9,54.94,5600.0,29.599,29.6151,29.5882,29.6097,5600.0
2010-03-08 14:00:00,54.93,54.95,54.92,54.94,10900.0,29.6043,29.6151,29.599,29.6097,10900.0
2010-03-08 14:05:00,54.94,54.95,54.94,54.95,15200.0,29.6097,29.6151,29.6097,29.6151,15200.0
2010-03-08 14:10:00,54.95,54.96,54.94,54.96,17900.0,29.6151,29.6205,29.6097,29.6205,17900.0
2010-03-08 14:15:00,54.95,54.96,54.94,54.96,15600.0,29.6151,29.6205,29.6097,29.6205,15600.0
2010-03-08 14:20:00,54.95,54.96,54.94,54.95,11900.0,29.6151,29.6205,29.6097,29.6151,11900.0
2010-03-08 14:25:00,54.95,54.96,54.94,54.96,9200.0,29.6151,29.6205,29.6097,29.6205,9200.0
2010-03-08 14:30:00,54.96,54.96,54.94,54.95,11100.0,29.6205,29.6205,29.6097,29.6151,11100.0
2010-03-08 14:35:00,54.95,54.96,54.95,54.95,7800.0,29.6151,29.6205,29.6151,29.6151,7800.0
2010-03-08 14:40:00,54.95,54.96,54.94,54.94,14000.0,29.6151,29.6205,29.6097,29.6097,14000.0
2010-03-08 14:45:00,54.95,54.96,54.94,54.96,4700.0,29.6151,29.6205,29.6097,29.6205,4700.0
2010-03-08 14:50:00,54.96,54.98,54.94,54.95,5000.0,29.6205,29.6313,29.6097,29.6151,5000.0
2010-03-08 14:55:00,54.95,54.96,54.92,54.93,23500.0,29.6151,29.6205,29.599,29.6043,23500.0
2010-03-08 15:00:00,54.93,54.96,54.93,54.93,7000.0,29.6043,29.6205,29.6043,29.6043,7000.0
2010-03-08 15:05:00,54.94,54.97,54.9,54.93,5600.0,29.6097,29.6259,29.5882,29.6043,5600.0
2010-03-08 15:10:00,54.91,54.92,54.88,54.9,2700.0,29.5936,29.599,29.5774,29.5882,2700.0
2010-03-08 15:15:00,54.9,54.96,54.9,54.93,6200.0,29.5882,29.6205,29.5882,29.6043,6200.0
2010-03-08 15:20:00,54.93,54.99,54.93,54.98,15900.0,29.6043,29.6367,29.6043,29.6313,15900.0
2010-03-08 15:25:00,54.99,54.99,54.95,54.96,7800.0,29.6367,29.6367,29.6151,29.6205,7800.0
2010-03-08 15:30:00,54.97,54.98,54.95,54.97,13400.0,29.6259,29.6313,29.6151,29.6259,13400.0
2010-03-08 15:35:00,54.96,54.98,54.91,54.97,15100.0,29.6205,29.6313,29.5936,29.6259,15100.0
2010-03-08 15:40:00,54.97,54.99,54.93,54.99,16100.0,29.6259,29.6367,29.6043,29.6367,16100.0
2010-03-08 15:45:00,54.99,55.1,54.99,55.06,33000.0,29.6367,29.696,29.6367,29.6744,33000.0
2010-03-08 15:50:00,55.06,55.07,54.96,55.06,25800.0,29.6744,29.6798,29.6205,29.6744,25800.0
2010-03-08 15:55:00,55.06,55.07,54.86,54.89,46600.0,29.6744,29.6798,29.5666,29.5828,46600.0
2010-03-09 09:30:00,54.58,54.89,54.58,54.78,18000.0,29.4157,29.5828,29.4157,29.5235,18000.0
2010-03-09 09:35:00,54.83,54.93,54.77,54.85,2500.0,29.5504,29.6043,29.5181,29.5612,2500.0
2010-03-09 09:40:00,54.9,54.93,54.85,54.91,5800.0,29.5882,29.6043,29.5612,29.5936,5800.0
2010-03-09 09:45:00,54.89,54.91,54.77,54.87,6500.0,29.5828,29.5936,29.5181,29.572,6500.0
2010-03-09 09:50:00,54.9,54.9,54.8,54.8,1200.0,29.5882,29.5882,29.5343,29.5343,1200.0
2010-03-09 09:55:00,54.79,54.83,54.77,54.83,3700.0,29.5289,29.5504,29.5181,29.5504,3700.0
2010-03-09 10:00:00,54.81,54.84,54.78,54.8,4000.0,29.5397,29.5558,29.5235,29.5343,4000.0
2010-03-09 10:05:00,54.8,54.86,54.8,54.84,2300.0,29.5343,29.5666,29.5343,29.5558,2300.0
2010-03-09 10:10:00,54.84,54.87,54.78,54.78,6100.0,29.5558,29.572,29.5235,29.5235,6100.0
2010-03-09 10:15:00,54.81,54.92,54.81,54.92,4700.0,29.5397,29.599,29.5397,29.599,4700.0
2010-03-09 10:20:00,54.92,54.92,54.88,54.92,6900.0,29.599,29.599,29.5774,29.599,6900.0
2010-03-09 10:25:00,54.91,54.93,54.9,54.93,1700.0,29.5936,29.6043,29.5882,29.6043,1700.0
2010-03-09 10:30:00,54.93,54.96,54.92,54.96,2000.0,29.6043,29.6205,29.599,29.6205,2000.0
2010-03-09 10:35:00,54.96,55.07,54.96,55.06,5100.0,29.6205,29.6798,29.6205,29.6744,5100.0
2010-03-09 10:40:00,55.07,55.18,55.06,55.13,2700.0,29.6798,29.7391,29.6744,29.7121,2700.0
2010-03-09 10:45:00,55.13,55.13,55.06,55.1,3000.0,29.7121,29.7121,29.6744,29.696,3000.0
2010-03-09 10:50:00,55.09,55.14,55.07,55.14,3300.0,29.6906,29.7175,29.6798,29.7175,3300.0
2010-03-09 10:55:00,55.15,55.24,55.15,55.22,3300.0,29.7229,29.7714,29.7229,29.7606,3300.0
2010-03-09 11:00:00,55.24,55.24,55.12,55.16,6300.0,29.7714,29.7714,29.7067,29.7283,6300.0
2010-03-09 11:05:00,55.14,55.17,55.12,55.13,3100.0,29.7175,29.7337,29.7067,29.7121,3100.0
2010-03-09 11:10:00,55.13,55.17,55.13,55.16,7500.0,29.7121,29.7337,29.7121,29.7283,7500.0
2010-03-09 11:15:00,55.16,55.2,55.14,55.18,8600.0,29.7283,29.7499,29.7175,29.7391,8600.0
2010-03-09 11:20:00,55.19,55.27,55.19,55.25,5600.0,29.7445,29.7876,29.7445,29.7768,5600.0
2010-03-09 11:25:00,55.24,55.27,55.19,55.2,7100.0,29.7714,29.7876,29.7445,29.7499,7100.0
2010-03-09 11:30:00,55.19,55.2,55.16,55.2,3100.0,29.7445,29.7499,29.7283,29.7499,3100.0
2010-03-09 11:35:00,55.2,55.24,55.2,55.21,2600.0,29.7499,29.7714,29.7499,29.7552,2600.0
2010-03-09 11:40:00,55.2,55.25,55.2,55.24,3500.0,29.7499,29.7768,29.7499,29.7714,3500.0
2010-03-09 11:45:00,55.24,55.3,55.23,55.3,2300.0,29.7714,29.8038,29.766,29.8038,2300.0
2010-03-09 11:50:00,55.31,55.4,55.31,55.39,6600.0,29.8091,29.8576,29.8091,29.8523,6600.0
2010-03-09 11:55:00,55.41,55.45,55.33,55.38,6000.0,29.863,29.8846,29.8199,29.8469,6000.0
2010-03-09 12:00:00,55.38,55.39,55.36,55.38,2100.0,29.8469,29.8523,29.8361,29.8469,2100.0
2010-03-09 12:05:00,55.37,55.38,55.35,55.38,2500.0,29.8415,29.8469,29.8307,29.8469,2500.0
2010-03-09 12:10:00,55.38,55.45,55.38,55.45,3100.0,29.8469,29.8846,29.8469,29.8846,3100.0
2010-03-09 12:15:00,55.46,55.48,55.42,55.48,4600.0,29.89,29.9008,29.8684,29.9008,4600.0
2010-03-09 12:20:00,55.49,55.49,55.44,55.45,2700.0,29.9062,29.9062,29.8792,29.8846,2700.0
2010-03-09 12:25:00,55.44,55.48,55.44,55.45,3000.0,29.8792,29.9008,29.8792,29.8846,3000.0
2010-03-09 12:30:00,55.42,55.42,55.35,55.4,4200.0,29.8684,29.8684,29.8307,29.8576,4200.0
2010-03-09 12:35:00,55.41,55.51,55.41,55.51,4700.0,29.863,29.9169,29.863,29.9169,4700.0
2010-03-09 12:40:00,55.51,55.58,55.51,55.57,6200.0,29.9169,29.9547,29.9169,29.9493,6200.0
2010-03-09 12:45:00,55.57,55.65,55.55,55.65,10600.0,29.9493,29.9924,29.9385,29.9924,10600.0
2010-03-09 12:50:00,55.64,55.69,55.64,55.69,5300.0,29.987,30.0139,29.987,30.0139,5300.0
2010-03-09 12:55:00,55.7,55.77,55.69,55.74,8500.0,30.0193,30.0571,30.0139,30.0409,8500.0
2010-03-09 13:00:00,55.74,55.83,55.73,55.73,8900.0,30.0409,30.0894,30.0355,30.0355,8900.0
2010-03-09 13:05:00,55.75,55.75,55.66,55.73,10800.0,30.0463,30.0463,29.9978,30.0355,10800.0
2010-03-09 13:10:00,55.72,55.8,55.71,55.76,6600.0,30.0301,30.0732,30.0247,30.0517,6600.0
2010-03-09 13:15:00,55.76,55.79,55.73,55.74,5600.0,30.0517,30.0678,30.0355,30.0409,5600.0
2010-03-09 13:20:00,55.73,55.73,55.65,55.69,3100.0,30.0355,30.0355,29.9924,30.0139,3100.0
2010-03-09 13:25:00,55.66,55.69,55.65,55.69,6900.0,29.9978,30.0139,29.9924,30.0139,6900.0
2010-03-09 13:30:00,55.68,55.7,55.68,55.7,3400.0,30.0086,30.0193,30.0086,30.0193,3400.0
2010-03-09 13:35:00,55.69,55.69,55.57,55.6,5000.0,30.0139,30.0139,29.9493,29.9654,5000.0
2010-03-09 13:40:00,55.59,55.6,55.54,55.59,6300.0,29.96,29.9654,29.9331,29.96,6300.0
2010-03-09 13:45:00,55.59,55.59,55.45,55.48,8800.0,29.96,29.96,29.8846,29.9008,8800.0
2010-03-09 13:50:00,55.47,55.47,55.42,55.45,7000.0,29.8954,29.8954,29.8684,29.8846,7000.0
2010-03-09 13:55:00,55.44,55.48,55.44,55.47,10700.0,29.8792,29.9008,29.8792,29.8954,10700.0
2010-03-09 14:00:00,55.47,55.49,55.43,55.48,21800.0,29.8954,29.9062,29.8738,29.9008,21800.0
2010-03-09 14:05:00,55.48,55.48,55.45,55.47,6900.0,29.9008,29.9008,29.8846,29.8954,6900.0
2010-03-09 14:10:00,55.45,55.45,55.41,55.43,6100.0,29.8846,29.8846,29.863,29.8738,6100.0
2010-03-09 14:15:00,55.43,55.47,55.42,55.47,4800.0,29.8738,29.8954,29.8684,29.8954,4800.0
2010-03-09 14:20:00,55.47,55.52,55.45,55.52,3300.0,29.8954,29.9223,29.8846,29.9223,3300.0
2010-03-09 14:25:00,55.51,55.53,55.49,55.53,2000.0,29.9169,29.9277,29.9062,29.9277,2000.0
2010-03-09 14:30:00,55.51,55.52,55.48,55.48,9800.0,29.9169,29.9223,29.9008,29.9008,9800.0
2010-03-09 14:35:00,55.44,55.44,55.35,55.38,6300.0,29.8792,29.8792,29.8307,29.8469,6300.0
2010-03-09 14:40:00,55.38,55.38,55.19,55.22,9900.0,29.8469,29.8469,29.7445,29.7606,9900.0
2010-03-09 14:45:00,55.21,55.22,55.13,55.14,7600.0,29.7552,29.7606,29.7121,29.7175,7600.0
2010-03-09 14:50:00,55.14,55.14,55.02,55.03,9300.0,29.7175,29.7175,29.6528,29.6582,9300.0
2010-03-09 14:55:00,55.04,55.06,55.02,55.06,16200.0,29.6636,29.6744,29.6528,29.6744,16200.0
2010-03-09 15:00:00,55.06,55.06,55.02,55.05,8900.0,29.6744,29.6744,29.6528,29.669,8900.0
2010-03-09 15:05:00,55.06,55.09,55.06,55.09,2200.0,29.6744,29.6906,29.6744,29.6906,2200.0
2010-03-09 15:10:00,55.09,55.09,54.96,54.97,7800.0,29.6906,29.6906,29.6205,29.6259,7800.0
2010-03-09 15:15:00,54.94,54.94,54.79,54.85,9900.0,29.6097,29.6097,29.5289,29.5612,9900.0
2010-03-09 15:20:00,54.86,54.89,54.77,54.77,9600.0,29.5666,29.5828,29.5181,29.5181,9600.0
2010-03-09 15:25:00,54.78,54.96,54.78,54.96,9600.0,29.5235,29.6205,29.5235,29.6205,9600.0
2010-03-09 15:30:00,54.95,54.95,54.9,54.9,2800.0,29.6151,29.6151,29.5882,29.5882,2800.0
2010-03-09 15:35:00,54.89,54.97,54.89,54.94,6300.0,29.5828,29.6259,29.5828,29.6097,6300.0
2010-03-09 15:40:00,54.93,55.02,54.91,54.91,9100.0,29.6043,29.6528,29.5936,29.5936,9100.0
2010-03-09 15:45:00,54.94,55.01,54.91,54.94,10200.0,29.6097,29.6475,29.5936,29.6097,10200.0
2010-03-09 15:50:00,54.93,55.0,54.93,54.95,13900.0,29.6043,29.6421,29.6043,29.6151,13900.0
2010-03-09 15:55:00,54.96,55.0,54.94,54.96,13800.0,29.6205,29.6421,29.6097,29.6205,13800.0
2010-03-10 09:30:00,54.95,55.08,54.76,54.98,6100.0,29.6151,29.6852,29.5127,29.6313,6100.0
2010-03-10 09:35:00,55.05,55.05,54.86,54.9,14700.0,29.669,29.669,29.5666,29.5882,14700.0
2010-03-10 09:40:00,54.87,54.87,54.79,54.82,900.0,29.572,29.572,29.5289,29.5451,900.0
2010-03-10 09:45:00,54.78,54.79,54.63,54.69,48700.0,29.5235,29.5289,29.4427,29.475,48700.0
2010-03-10 09:50:00,54.69,54.78,54.63,54.67,9600.0,29.475,29.5235,29.4427,29.4642,9600.0
2010-03-10 09:55:00,54.66,54.67,54.62,54.67,11700.0,29.4588,29.4642,29.4373,29.4642,11700.0
2010-03-10 10:00:00,54.71,54.79,54.66,54.72,7200.0,29.4858,29.5289,29.4588,29.4912,7200.0
2010-03-10 10:05:00,54.72,54.88,54.67,54.85,17100.0,29.4912,29.5774,29.4642,29.5612,17100.0
2010-03-10 10:10:00,54.87,54.93,54.82,54.93,3600.0,29.572,29.6043,29.5451,29.6043,3600.0
2010-03-10 10:15:00,54.94,54.96,54.78,54.79,6000.0,29.6097,29.6205,29.5235,29.5289,6000.0
2010-03-10 10:20:00,54.8,54.81,54.74,54.79,6600.0,29.5343,29.5397,29.5019,29.5289,6600.0
2010-03-10 10:25:00,54.76,54.98,54.76,54.98,14100.0,29.5127,29.6313,29.5127,29.6313,14100.0
2010-03-10 10:30:00,54.98,54.98,54.93,54.98,10200.0,29.6313,29.6313,29.6043,29.6313,10200.0
2010-03-10 10:35:00,54.98,54.98,54.89,54.96,10200.0,29.6313,29.6313,29.5828,29.6205,10200.0
2010-03-10 10:40:00,54.97,55.03,54.97,54.99,4300.0,29.6259,29.6582,29.6259,29.6367,4300.0
2010-03-10 10:45:00,54.99,55.01,54.91,54.92,7500.0,29.6367,29.6475,29.5936,29.599,7500.0
2010-03-10 10:50:00,54.92,54.99,54.92,54.97,4100.0,29.599,29.6367,29.599,29.6259,4100.0
2010-03-10 10:55:00,54.98,55.03,54.98,54.98,2600.0,29.6313,29.6582,29.6313,29.6313,2600.0
2010-03-10 11:00:00,54.99,55.07,54.99,55.02,12300.0,29.6367,29.6798,29.6367,29.6528,12300.0
2010-03-10 11:05:00,55.02,55.02,54.97,54.97,5300.0,29.6528,29.6528,29.6259,29.6259,5300.0
2010-03-10 11:10:00,54.98,54.99,54.87,54.94,9500.0,29.6313,29.6367,29.572,29.6097,9500.0
2010-03-10 11:15:00,54.94,54.94,54.86,54.93,2800.0,29.6097,29.6097,29.5666,29.6043,2800.0
2010-03-10 11:20:00,54.89,54.93,54.82,54.82,5100.0,29.5828,29.6043,29.5451,29.5451,5100.0
2010-03-10 11:25:00,54.8,54.81,54.73,54.73,11500.0,29.5343,29.5397,29.4966,29.4966,11500.0
2010-03-10 11:30:00,54.73,54.81,54.73,54.81,1800.0,29.4966,29.5397,29.4966,29.5397,1800.0
2010-03-10 11:35:00,54.8,54.81,54.67,54.67,2600.0,29.5343,29.5397,29.4642,29.4642,2600.0
2010-03-10 11:40:00,54.68,54.7,54.64,54.69,10100.0,29.4696,29.4804,29.448,29.475,10100.0
2010-03-10 11:45:00,54.69,54.71,54.6,54.64,9200.0,29.475,29.4858,29.4265,29.448,9200.0
2010-03-10 11:50:00,54.62,54.62,54.54,54.55,5800.0,29.4373,29.4373,29.3942,29.3995,5800.0
2010-03-10 11:55:00,54.53,54.67,54.5,54.63,3500.0,29.3888,29.4642,29.3726,29.4427,3500.0
2010-03-10 12:00:00,54.63,54.65,54.61,54.65,3100.0,29.4427,29.4534,29.4319,29.4534,3100.0
2010-03-10 12:05:00,54.63,54.64,54.46,54.46,3700.0,29.4427,29.448,29.351,29.351,3700.0
2010-03-10 12:10:00,54.46,54.49,54.38,54.38,9500.0,29.351,29.3672,29.3079,29.3079,9500.0
2010-03-10 12:15:00,54.4,54.4,54.34,54.39,11500.0,29.3187,29.3187,29.2864,29.3133,11500.0
2010-03-10 12:20:00,54.39,54.47,54.38,54.45,5300.0,29.3133,29.3564,29.3079,29.3456,5300.0
2010-03-10 12:25:00,54.43,54.43,54.38,54.38,3500.0,29.3349,29.3349,29.3079,29.3079,3500.0
2010-03-10 12:30:00,54.38,54.39,54.32,54.39,28600.0,29.3079,29.3133,29.2756,29.3133,28600.0
2010-03-10 12:35:00,54.38,54.42,54.38,54.39,3000.0,29.3079,29.3295,29.3079,29.3133,3000.0
2010-03-10 12:40:00,54.4,54.4,54.35,54.35,3800.0,29.3187,29.3187,29.2918,29.2918,3800.0
2010-03-10 12:45:00,54.34,54.4,54.34,54.4,4000.0,29.2864,29.3187,29.2864,29.3187,4000.0
2010-03-10 12:50:00,54.38,54.39,54.35,54.39,4300.0,29.3079,29.3133,29.2918,29.3133,4300.0
2010-03-10 12:55:00,54.39,54.39,54.38,54.38,2100.0,29.3133,29.3133,29.3079,29.3079,2100.0
2010-03-10 13:00:00,54.38,54.39,54.37,54.38,22100.0,29.3079,29.3133,29.3025,29.3079,22100.0
2010-03-10 13:05:00,54.39,54.39,54.32,54.35,4100.0,29.3133,29.3133,29.2756,29.2918,4100.0
2010-03-10 13:10:00,54.35,54.41,54.35,54.4,4900.0,29.2918,29.3241,29.2918,29.3187,4900.0
2010-03-10 13:15:00,54.39,54.45,54.36,54.36,10400.0,29.3133,29.3456,29.2971,29.2971,10400.0
2010-03-10 13:20:00,54.35,54.35,54.29,54.3,32900.0,29.2918,29.2918,29.2594,29.2648,32900.0
2010-03-10 13:25:00,54.3,54.31,54.3,54.3,6200.0,29.2648,29.2702,29.2648,29.2648,6200.0
2010-03-10 13:30:00,54.29,54.3,54.29,54.29,3900.0,29.2594,29.2648,29.2594,29.2594,3900.0
2010-03-10 13:35:00,54.3,54.3,54.29,54.3,8000.0,29.2648,29.2648,29.2594,29.2648,8000.0
2010-03-10 13:40:00,54.29,54.3,54.28,54.29,6300.0,29.2594,29.2648,29.254,29.2594,6300.0
2010-03-10 13:45:00,54.3,54.31,54.26,54.26,6400.0,29.2648,29.2702,29.2433,29.2433,6400.0
2010-03-10 13:50:00,54.27,54.29,54.25,54.27,4500.0,29.2486,29.2594,29.2379,29.2486,4500.0
2010-03-10 13:55:00,54.26,54.27,54.25,54.26,4000.0,29.2433,29.2486,29.2379,29.2433,4000.0
2010-03-10 14:00:00,54.26,54.27,54.24,54.26,4800.0,29.2433,29.2486,29.2325,29.2433,4800.0
2010-03-10 14:05:00,54.26,54.32,54.26,54.3,17700.0,29.2433,29.2756,29.2433,29.2648,17700.0
2010-03-10 14:10:00,54.3,54.3,54.28,54.3,5800.0,29.2648,29.2648,29.254,29.2648,5800.0
2010-03-10 14:15:00,54.31,54.32,54.3,54.32,6500.0,29.2702,29.2756,29.2648,29.2756,6500.0
2010-03-10 14:20:00,54.32,54.32,54.28,54.28,6700.0,29.2756,29.2756,29.254,29.254,6700.0
2010-03-10 14:25:00,54.3,54.3,54.27,54.28,5800.0,29.2648,29.2648,29.2486,29.254,5800.0
2010-03-10 14:30:00,54.29,54.33,54.28,54.33,7700.0,29.2594,29.281,29.254,29.281,7700.0
2010-03-10 14:35:00,54.33,54.35,54.28,54.35,11000.0,29.281,29.2918,29.254,29.2918,11000.0
2010-03-10 14:40:00,54.35,54.36,54.33,54.36,4900.0,29.2918,29.2971,29.281,29.2971,4900.0
2010-03-10 14:45:00,54.36,54.36,54.35,54.35,1600.0,29.2971,29.2971,29.2918,29.2918,1600.0
2010-03-10 14:50:00,54.35,54.36,54.22,54.22,20300.0,29.2918,29.2971,29.2217,29.2217,20300.0
2010-03-10 14:55:00,54.23,54.24,54.14,54.16,19200.0,29.2271,29.2325,29.1786,29.1894,19200.0
2010-03-10 15:00:00,54.15,54.16,54.11,54.13,12300.0,29.184,29.1894,29.1624,29.1732,12300.0
2010-03-10 15:05:00,54.1,54.22,54.07,54.22,6100.0,29.157,29.2217,29.1409,29.2217,6100.0
2010-03-10 15:10:00,54.23,54.28,54.22,54.28,9000.0,29.2271,29.254,29.2217,29.254,9000.0
2010-03-10 15:15:00,54.31,54.38,54.31,54.34,8000.0,29.2702,29.3079,29.2702,29.2864,8000.0
2010-03-10 15:20:00,54.34,54.35,54.31,54.33,6500.0,29.2864,29.2918,29.2702,29.281,6500.0
2010-03-10 15:25:00,54.33,54.33,54.19,54.19,7400.0,29.281,29.281,29.2055,29.2055,7400.0
2010-03-10 15:30:00,54.18,54.2,54.12,54.2,9700.0,29.2001,29.2109,29.1678,29.2109,9700.0
2010-03-10 15:35:00,54.19,54.25,54.16,54.22,15900.0,29.2055,29.2379,29.1894,29.2217,15900.0
2010-03-10 15:40:00,54.21,54.26,54.21,54.24,14600.0,29.2163,29.2433,29.2163,29.2325,14600.0
2010-03-10 15:45:00,54.24,54.39,54.24,54.37,19400.0,29.2325,29.3133,29.2325,29.3025,19400.0
2010-03-10 15:50:00,54.36,54.42,54.36,54.38,168800.0,29.2971,29.3295,29.2971,29.3079,168800.0
2010-03-10 15:55:00,54.4,54.44,54.33,54.4,41400.0,29.3187,29.3403,29.281,29.3187,41400.0
2010-03-11 09:30:00,53.89,54.04,53.66,54.02,14500.0,29.2958,29.3773,29.1708,29.3665,14500.0
2010-03-11 09:35:00,54.03,54.16,53.93,54.15,8000.0,29.3719,29.4426,29.3175,29.4371,8000.0
2010-03-11 09:40:00,54.14,54.21,54.1,54.19,11700.0,29.4317,29.4698,29.41,29.4589,11700.0
2010-03-11 09:45:00,54.19,54.27,54.17,54.2,28400.0,29.4589,29.5024,29.448,29.4643,28400.0
2010-03-11 09:50:00,54.2,54.45,54.14,54.43,40300.0,29.4643,29.6002,29.4317,29.5894,40300.0
2010-03-11 09:55:00,54.41,54.9,54.41,54.9,38800.0,29.5785,29.8449,29.5785,29.8449,38800.0
2010-03-11 10:00:00,54.86,54.91,54.8,54.83,18200.0,29.8231,29.8503,29.7905,29.8068,18200.0
2010-03-11 10:05:00,54.82,54.82,54.73,54.76,15000.0,29.8014,29.8014,29.7524,29.7688,15000.0
2010-03-11 10:10:00,54.76,54.76,54.56,54.58,13600.0,29.7688,29.7688,29.66,29.6709,13600.0
2010-03-11 10:15:00,54.58,54.61,54.51,54.61,15700.0,29.6709,29.6872,29.6328,29.6872,15700.0
2010-03-11 10:20:00,54.64,54.7,54.51,54.59,8000.0,29.7035,29.7361,29.6328,29.6763,8000.0
2010-03-11 10:25:00,54.59,54.72,54.59,54.72,6600.0,29.6763,29.747,29.6763,29.747,6600.0
2010-03-11 10:30:00,54.72,54.88,54.72,54.86,13100.0,29.747,29.834,29.747,29.8231,13100.0
2010-03-11 10:35:00,54.85,54.87,54.8,54.8,21200.0,29.8177,29.8286,29.7905,29.7905,21200.0
2010-03-11 10:40:00,54.8,54.86,54.75,54.82,7400.0,29.7905,29.8231,29.7633,29.8014,7400.0
2010-03-11 10:45:00,54.8,54.93,54.78,54.93,83500.0,29.7905,29.8612,29.7796,29.8612,83500.0
2010-03-11 10:50:00,54.94,54.98,54.91,54.95,17100.0,29.8666,29.8883,29.8503,29.872,17100.0
2010-03-11 10:55:00,54.95,54.98,54.91,54.92,3900.0,29.872,29.8883,29.8503,29.8557,3900.0
2010-03-11 11:00:00,54.94,55.0,54.9,54.95,21100.0,29.8666,29.8992,29.8449,29.872,21100.0
2010-03-11 11:05:00,54.94,54.97,54.85,54.97,35200.0,29.8666,29.8829,29.8177,29.8829,35200.0
2010-03-11 11:10:00,54.97,55.06,54.94,55.02,41300.0,29.8829,29.9318,29.8666,29.9101,41300.0
2010-03-11 11:15:00,55.01,55.13,54.98,55.07,17100.0,29.9047,29.9699,29.8883,29.9373,17100.0
2010-03-11 11:20:00,55.09,55.27,55.04,55.08,45200.0,29.9481,30.046,29.921,29.9427,45200.0
2010-03-11 11:25:00,55.03,55.14,55.03,55.11,12500.0,29.9155,29.9753,29.9155,29.959,12500.0
2010-03-11 11:30:00,55.1,55.14,55.1,55.11,9700.0,29.9536,29.9753,29.9536,29.959,9700.0
2010-03-11 11:35:00,55.12,55.19,55.1,55.12,6500.0,29.9645,30.0025,29.9536,29.9645,6500.0
2010-03-11 11:40:00,55.11,55.21,55.1,55.18,11000.0,29.959,30.0134,29.9536,29.9971,11000.0
2010-03-11 11:45:00,55.18,55.19,55.12,55.13,47900.0,29.9971,30.0025,29.9645,29.9699,47900.0
2010-03-11 11:50:00,55.13,55.16,55.09,55.15,13400.0,29.9699,29.9862,29.9481,29.9808,13400.0
2010-03-11 11:55:00,55.14,55.15,55.08,55.12,9600.0,29.9753,29.9808,29.9427,29.9645,9600.0
2010-03-11 12:00:00,55.13,55.13,55.09,55.11,8900.0,29.9699,29.9699,29.9481,29.959,8900.0
2010-03-11 12:05:00,55.11,55.18,55.09,55.14,10200.0,29.959,29.9971,29.9481,29.9753,10200.0
2010-03-11 12:10:00,55.14,55.15,55.1,55.12,7300.0,29.9753,29.9808,29.9536,29.9645,7300.0
2010-03-11 12:15:00,55.1,55.21,55.09,55.17,20400.0,29.9536,30.0134,29.9481,29.9916,20400.0
2010-03-11 12:20:00,55.16,55.18,55.11,55.18,15000.0,29.9862,29.9971,29.959,29.9971,15000.0
2010-03-11 12:25:00,55.16,55.18,55.11,55.14,18000.0,29.9862,29.9971,29.959,29.9753,18000.0
2010-03-11 12:30:00,55.15,55.19,55.13,55.16,19500.0,29.9808,30.0025,29.9699,29.9862,19500.0
2010-03-11 12:35:00,55.18,55.23,55.15,55.17,165100.0,29.9971,30.0243,29.9808,29.9916,165100.0
2010-03-11 12:40:00,55.16,55.32,55.14,55.28,20000.0,29.9862,30.0732,29.9753,30.0514,20000.0
2010-03-11 12:45:00,55.26,55.26,55.22,55.22,4400.0,30.0406,30.0406,30.0188,30.0188,4400.0
2010-03-11 12:50:00,55.23,55.26,55.18,55.2,13400.0,30.0243,30.0406,29.9971,30.0079,13400.0
2010-03-11 12:55:00,55.19,55.19,55.11,55.13,6300.0,30.0025,30.0025,29.959,29.9699,6300.0
2010-03-11 13:00:00,55.11,55.12,55.04,55.04,15200.0,29.959,29.9645,29.921,29.921,15200.0
2010-03-11 13:05:00,55.06,55.08,55.03,55.04,18400.0,29.9318,29.9427,29.9155,29.921,18400.0
2010-03-11 13:10:00,55.04,55.14,55.04,55.14,6600.0,29.921,29.9753,29.921,29.9753,6600.0
2010-03-11 13:15:00,55.13,55.24,55.12,55.19,17600.0,29.9699,30.0297,29.9645,30.0025,17600.0
2010-03-11 13:20:00,55.21,55.3,55.2,55.28,9700.0,30.0134,30.0623,30.0079,30.0514,9700.0
2010-03-11 13:25:00,55.28,55.29,55.25,55.26,18800.0,30.0514,30.0569,30.0351,30.0406,18800.0
2010-03-11 13:30:00,55.27,55.35,55.25,55.33,5900.0,30.046,30.0895,30.0351,30.0786,5900.0
2010-03-11 13:35:00,55.35,55.39,55.35,55.36,9100.0,30.0895,30.1112,30.0895,30.0949,9100.0
2010-03-11 13:40:00,55.36,55.37,55.31,55.31,6800.0,30.0949,30.1004,30.0677,30.0677,6800.0
2010-03-11 13:45:00,55.31,55.32,55.27,55.28,4600.0,30.0677,30.0732,30.046,30.0514,4600.0
2010-03-11 13:50:00,55.28,55.29,55.22,55.29,5200.0,30.0514,30.0569,30.0188,30.0569,5200.0
2010-03-11 13:55:00,55.27,55.28,55.22,55.22,9500.0,30.046,30.0514,30.0188,30.0188,9500.0
2010-03-11 14:00:00,55.23,55.27,55.22,55.27,12500.0,30.0243,30.046,30.0188,30.046,12500.0
2010-03-11 14:05:00,55.26,55.26,55.22,55.22,8100.0,30.0406,30.0406,30.0188,30.0188,8100.0
2010-03-11 14:10:00,55.22,55.28,55.22,55.26,12500.0,30.0188,30.0514,30.0188,30.0406,12500.0
2010-03-11 14:15:00,55.26,55.26,55.18,55.18,17800.0,30.0406,30.0406,29.9971,29.9971,17800.0
2010-03-11 14:20:00,55.17,55.17,55.1,55.12,6200.0,29.9916,29.9916,29.9536,29.9645,6200.0
2010-03-11 14:25:00,55.12,55.12,55.05,55.05,20700.0,29.9645,29.9645,29.9264,29.9264,20700.0
2010-03-11 14:30:00,55.06,55.14,55.06,55.11,428900.0,29.9318,29.9753,29.9318,29.959,428900.0
2010-03-11 14:35:00,55.12,55.22,55.11,55.2,10800.0,29.9645,30.0188,29.959,30.0079,10800.0
2010-03-11 14:40:00,55.21,55.29,55.2,55.26,23800.0,30.0134,30.0569,30.0079,30.0406,23800.0
2010-03-11 14:45:00,55.24,55.29,55.23,55.26,7600.0,30.0297,30.0569,30.0243,30.0406,7600.0
2010-03-11 14:50:00,55.26,55.29,55.24,55.29,6300.0,30.0406,30.0569,30.0297,30.0569,6300.0
2010-03-11 14:55:00,55.29,55.31,55.24,55.29,50300.0,30.0569,30.0677,30.0297,30.0569,50300.0
2010-03-11 15:00:00,55.3,55.33,55.28,55.31,7300.0,30.0623,30.0786,30.0514,30.0677,7300.0
2010-03-11 15:05:00,55.31,55.36,55.28,55.29,14300.0,30.0677,30.0949,30.0514,30.0569,14300.0
2010-03-11 15:10:00,55.31,55.33,55.28,55.3,19000.0,30.0677,30.0786,30.0514,30.0623,19000.0
2010-03-11 15:15:00,55.31,55.4,55.29,55.33,25100.0,30.0677,30.1167,30.0569,30.0786,25100.0
2010-03-11 15:20:00,55.33,55.4,55.31,55.37,60400.0,30.0786,30.1167,30.0677,30.1004,60400.0
2010-03-11 15:25:00,55.4,55.43,55.37,55.41,23100.0,30.1167,30.133,30.1004,30.1221,23100.0
2010-03-11 15:30:00,55.43,55.48,55.4,55.4,28200.0,30.133,30.1602,30.1167,30.1167,28200.0
2010-03-11 15:35:00,55.38,55.38,55.29,55.34,356300.0,30.1058,30.1058,30.0569,30.0841,356300.0
2010-03-11 15:40:00,55.35,55.4,55.34,55.36,75600.0,30.0895,30.1167,30.0841,30.0949,75600.0
2010-03-11 15:45:00,55.35,55.42,55.35,55.37,38000.0,30.0895,30.1275,30.0895,30.1004,38000.0
2010-03-11 15:50:00,55.37,55.43,55.32,55.32,47000.0,30.1004,30.133,30.0732,30.0732,47000.0
2010-03-11 15:55:00,55.33,55.34,55.28,55.32,71300.0,30.0786,30.0841,30.0514,30.0732,71300.0
2010-03-12 09:30:00,55.97,56.09,55.41,55.81,37900.0,30.4265,30.4918,30.1221,30.3396,37900.0
2010-03-12 09:35:00,55.79,55.85,55.66,55.77,16700.0,30.3287,30.3613,30.258,30.3178,16700.0
2010-03-12 09:40:00,55.69,55.7,55.51,55.6,9300.0,30.2743,30.2798,30.1765,30.2254,9300.0
2010-03-12 09:45:00,55.6,55.69,55.58,55.68,10200.0,30.2254,30.2743,30.2145,30.2689,10200.0
2010-03-12 09:50:00,55.69,55.8,55.69,55.75,9000.0,30.2743,30.3341,30.2743,30.3069,9000.0
2010-03-12 09:55:00,55.78,55.83,55.62,55.75,15000.0,30.3232,30.3504,30.2363,30.3069,15000.0
2010-03-12 10:00:00,55.77,55.77,55.39,55.42,11800.0,30.3178,30.3178,30.1112,30.1275,11800.0
2010-03-12 10:05:00,55.42,55.49,55.36,55.44,12400.0,30.1275,30.1656,30.0949,30.1384,12400.0
2010-03-12 10:10:00,55.44,55.56,55.4,55.41,6000.0,30.1384,30.2037,30.1167,30.1221,6000.0
2010-03-12 10:15:00,55.37,55.38,55.22,55.24,5700.0,30.1004,30.1058,30.0188,30.0297,5700.0
2010-03-12 10:20:00,55.29,55.31,55.15,55.31,12200.0,30.0569,30.0677,29.9808,30.0677,12200.0
2010-03-12 10:25:00,55.31,55.41,55.24,55.39,13500.0,30.0677,30.1221,30.0297,30.1112,13500.0
2010-03-12 10:30:00,55.37,55.44,55.32,55.41,8200.0,30.1004,30.1384,30.0732,30.1221,8200.0
2010-03-12 10:35:00,55.4,55.53,55.39,55.53,4100.0,30.1167,30.1873,30.1112,30.1873,4100.0
2010-03-12 10:40:00,55.52,55.53,55.46,55.49,19300.0,30.1819,30.1873,30.1493,30.1656,19300.0
2010-03-12 10:45:00,55.48,55.51,55.47,55.47,16000.0,30.1602,30.1765,30.1547,30.1547,16000.0
2010-03-12 10:50:00,55.47,55.48,55.4,55.46,11200.0,30.1547,30.1602,30.1167,30.1493,11200.0
2010-03-12 10:55:00,55.46,55.49,55.4,55.45,12600.0,30.1493,30.1656,30.1167,30.1439,12600.0
2010-03-12 11:00:00,55.44,55.49,55.4,55.47,26000.0,30.1384,30.1656,30.1167,30.1547,26000.0
2010-03-12 11:05:00,55.46,55.5,55.46,55.48,72800.0,30.1493,30.171,30.1493,30.1602,72800.0
2010-03-12 11:10:00,55.49,55.53,55.47,55.53,23200.0,30.1656,30.1873,30.1547,30.1873,23200.0
2010-03-12 11:15:00,55.53,55.61,55.5,55.58,4000.0,30.1873,30.2308,30.171,30.2145,4000.0
2010-03-12 11:20:00,55.59,55.65,55.58,55.6,12000.0,30.22,30.2526,30.2145,30.2254,12000.0
2010-03-12 11:25:00,55.6,55.62,55.55,55.55,11300.0,30.2254,30.2363,30.1982,30.1982,11300.0
2010-03-12 11:30:00,55.55,55.55,55.44,55.48,3700.0,30.1982,30.1982,30.1384,30.1602,3700.0
2010-03-12 11:35:00,55.48,55.56,55.48,55.56,7200.0,30.1602,30.2037,30.1602,30.2037,7200.0
2010-03-12 11:40:00,55.56,55.73,55.55,55.72,13100.0,30.2037,30.2961,30.1982,30.2906,13100.0
2010-03-12 11:45:00,55.72,55.73,55.68,55.68,5800.0,30.2906,30.2961,30.2689,30.2689,5800.0
2010-03-12 11:50:00,55.67,55.68,55.57,55.59,2900.0,30.2634,30.2689,30.2091,30.22,2900.0
2010-03-12 11:55:00,55.57,55.68,55.55,55.68,11700.0,30.2091,30.2689,30.1982,30.2689,11700.0
2010-03-12 12:00:00,55.68,55.75,55.67,55.74,12500.0,30.2689,30.3069,30.2634,30.3015,12500.0
2010-03-12 12:05:00,55.73,55.76,55.68,55.75,33200.0,30.2961,30.3124,30.2689,30.3069,33200.0
2010-03-12 12:10:00,55.75,55.78,55.74,55.74,5700.0,30.3069,30.3232,30.3015,30.3015,5700.0
2010-03-12 12:15:00,55.74,55.79,55.73,55.75,13700.0,30.3015,30.3287,30.2961,30.3069,13700.0
2010-03-12 12:20:00,55.75,55.78,55.7,55.78,20300.0,30.3069,30.3232,30.2798,30.3232,20300.0
2010-03-12 12:25:00,55.77,55.78,55.7,55.73,15700.0,30.3178,30.3232,30.2798,30.2961,15700.0
2010-03-12 12:30:00,55.72,55.76,55.72,55.74,12400.0,30.2906,30.3124,30.2906,30.3015,12400.0
2010-03-12 12:35:00,55.73,55.81,55.72,55.8,12000.0,30.2961,30.3396,30.2906,30.3341,12000.0
2010-03-12 12:40:00,55.8,55.85,55.8,55.81,8500.0,30.3341,30.3613,30.3341,30.3396,8500.0
2010-03-12 12:45:00,55.81,55.81,55.76,55.8,2200.0,30.3396,30.3396,30.3124,30.3341,2200.0
2010-03-12 12:50:00,55.81,55.89,55.78,55.88,5300.0,30.3396,30.383,30.3232,30.3776,5300.0
2010-03-12 12:55:00,55.87,55.89,55.83,55.83,5600.0,30.3722,30.383,30.3504,30.3504,5600.0
2010-03-12 13:00:00,55.82,55.82,55.77,55.78,2800.0,30.345,30.345,30.3178,30.3232,2800.0
2010-03-12 13:05:00,55.78,55.86,55.78,55.8,18500.0,30.3232,30.3667,30.3232,30.3341,18500.0
2010-03-12 13:10:00,55.82,55.82,55.8,55.81,5700.0,30.345,30.345,30.3341,30.3396,5700.0
2010-03-12 13:15:00,55.83,55.85,55.8,55.81,4500.0,30.3504,30.3613,30.3341,30.3396,4500.0
2010-03-12 13:20:00,55.82,55.85,55.81,55.83,2300.0,30.345,30.3613,30.3396,30.3504,2300.0
2010-03-12 13:25:00,55.85,55.86,55.83,55.83,1900.0,30.3613,30.3667,30.3504,30.3504,1900.0
2010-03-12 13:30:00,55.83,55.84,55.81,55.81,6500.0,30.3504,30.3559,30.3396,30.3396,6500.0
2010-03-12 13:35:00,55.81,55.84,55.8,55.84,15200.0,30.3396,30.3559,30.3341,30.3559,15200.0
2010-03-12 13:40:00,55.84,55.91,55.79,55.87,15600.0,30.3559,30.3939,30.3287,30.3722,15600.0
2010-03-12 13:45:00,55.87,55.87,55.77,55.8,9200.0,30.3722,30.3722,30.3178,30.3341,9200.0
2010-03-12 13:50:00,55.78,55.78,55.67,55.68,8700.0,30.3232,30.3232,30.2634,30.2689,8700.0
2010-03-12 13:55:00,55.68,55.71,55.62,55.71,9700.0,30.2689,30.2852,30.2363,30.2852,9700.0
2010-03-12 14:00:00,55.72,55.73,55.68,55.72,8100.0,30.2906,30.2961,30.2689,30.2906,8100.0
2010-03-12 14:05:00,55.73,55.76,55.69,55.74,6300.0,30.2961,30.3124,30.2743,30.3015,6300.0
2010-03-12 14:10:00,55.76,55.76,55.66,55.66,10300.0,30.3124,30.3124,30.258,30.258,10300.0
2010-03-12 14:15:00,55.65,55.67,55.6,55.64,8000.0,30.2526,30.2634,30.2254,30.2471,8000.0
2010-03-12 14:20:00,55.63,55.67,55.54,55.54,7800.0,30.2417,30.2634,30.1928,30.1928,7800.0
2010-03-12 14:25:00,55.54,55.58,55.5,55.5,7500.0,30.1928,30.2145,30.171,30.171,7500.0
2010-03-12 14:30:00,55.51,55.51,55.48,55.48,5200.0,30.1765,30.1765,30.1602,30.1602,5200.0
2010-03-12 14:35:00,55.48,55.49,55.43,55.44,14200.0,30.1602,30.1656,30.133,30.1384,14200.0
2010-03-12 14:40:00,55.44,55.48,55.35,55.35,15400.0,30.1384,30.1602,30.0895,30.0895,15400.0
2010-03-12 14:45:00,55.34,55.42,55.28,55.4,10500.0,30.0841,30.1275,30.0514,30.1167,10500.0
2010-03-12 14:50:00,55.4,55.46,55.37,55.46,14700.0,30.1167,30.1493,30.1004,30.1493,14700.0
2010-03-12 14:55:00,55.44,55.48,55.43,55.46,8000.0,30.1384,30.1602,30.133,30.1493,8000.0
2010-03-12 15:00:00,55.47,55.49,55.44,55.44,11500.0,30.1547,30.1656,30.1384,30.1384,11500.0
2010-03-12 15:05:00,55.44,55.44,55.34,55.36,6300.0,30.1384,30.1384,30.0841,30.0949,6300.0
2010-03-12 15:10:00,55.36,55.43,55.35,55.41,11900.0,30.0949,30.133,30.0895,30.1221,11900.0
2010-03-12 15:15:00,55.41,55.42,55.28,55.29,15700.0,30.1221,30.1275,30.0514,30.0569,15700.0
2010-03-12 15:20:00,55.29,55.33,55.26,55.31,14300.0,30.0569,30.0786,30.0406,30.0677,14300.0
2010-03-12 15:25:00,55.33,55.36,55.28,55.28,16800.0,30.0786,30.0949,30.0514,30.0514,16800.0
2010-03-12 15:30:00,55.27,55.46,55.25,55.46,26700.0,30.046,30.1493,30.0351,30.1493,26700.0
2010-03-12 15:35:00,55.46,55.49,55.39,55.49,20300.0,30.1493,30.1656,30.1112,30.1656,20300.0
2010-03-12 15:40:00,55.48,55.54,55.43,55.51,73100.0,30.1602,30.1928,30.133,30.1765,73100.0
2010-03-12 15:45:00,55.51,55.59,55.51,55.54,35900.0,30.1765,30.22,30.1765,30.1928,35900.0
2010-03-12 15:50:00,55.56,55.56,55.44,55.45,42100.0,30.2037,30.2037,30.1384,30.1439,42100.0
2010-03-12 15:55:00,55.46,55.5,55.42,55.5,75900.0,30.1493,30.171,30.1275,30.171,75900.0
2010-03-15 09:30:00,55.54,55.74,55.4,55.7,3500.0,30.1928,30.3015,30.1167,30.2798,3500.0
2010-03-15 09:35:00,55.6,55.8,55.48,55.8,21300.0,30.2254,30.3341,30.1602,30.3341,21300.0
2010-03-15 09:40:00,55.8,55.82,55.66,55.75,12400.0,30.3341,30.345,30.258,30.3069,12400.0
2010-03-15 09:45:00,55.75,55.86,55.72,55.81,7200.0,30.3069,30.3667,30.2906,30.3396,7200.0
2010-03-15 09:50:00,55.82,55.82,55.52,55.53,3800.0,30.345,30.345,30.1819,30.1873,3800.0
2010-03-15 09:55:00,55.52,55.54,55.48,55.49,4600.0,30.1819,30.1928,30.1602,30.1656,4600.0
2010-03-15 10:00:00,55.49,55.49,55.35,55.43,2200.0,30.1656,30.1656,30.0895,30.133,2200.0
2010-03-15 10:05:00,55.48,55.66,55.48,55.66,4300.0,30.1602,30.258,30.1602,30.258,4300.0
2010-03-15 10:10:00,55.66,55.66,55.51,55.56,10200.0,30.258,30.258,30.1765,30.2037,10200.0
2010-03-15 10:15:00,55.57,55.6,55.45,55.58,4200.0,30.2091,30.2254,30.1439,30.2145,4200.0
2010-03-15 10:20:00,55.58,55.59,55.56,55.57,6200.0,30.2145,30.22,30.2037,30.2091,6200.0
2010-03-15 10:25:00,55.53,55.55,55.42,55.43,6200.0,30.1873,30.1982,30.1275,30.133,6200.0
2010-03-15 10:30:00,55.44,55.52,55.44,55.47,6400.0,30.1384,30.1819,30.1384,30.1547,6400.0
2010-03-15 10:35:00,55.47,55.49,55.39,55.39,3200.0,30.1547,30.1656,30.1112,30.1112,3200.0
2010-03-15 10:40:00,55.39,55.5,55.39,55.41,10200.0,30.1112,30.171,30.1112,30.1221,10200.0
2010-03-15 10:45:00,55.42,55.43,55.36,55.39,2600.0,30.1275,30.133,30.0949,30.1112,2600.0
2010-03-15 10:50:00,55.42,55.51,55.42,55.51,2900.0,30.1275,30.1765,30.1275,30.1765,2900.0
2010-03-15 10:55:00,55.51,55.54,55.47,55.49,3500.0,30.1765,30.1928,30.1547,30.1656,3500.0
2010-03-15 11:00:00,55.51,55.56,55.5,55.53,5200.0,30.1765,30.2037,30.171,30.1873,5200.0
2010-03-15 11:05:00,55.52,55.53,55.45,55.47,3500.0,30.1819,30.1873,30.1439,30.1547,3500.0
2010-03-15 11:10:00,55.47,55.51,55.35,55.35,4700.0,30.1547,30.1765,30.0895,30.0895,4700.0
2010-03-15 11:15:00,55.33,55.36,55.28,55.34,5600.0,30.0786,30.0949,30.0514,30.0841,5600.0
2010-03-15 11:20:00,55.33,55.33,55.14,55.17,13100.0,30.0786,30.0786,29.9753,29.9916,13100.0
2010-03-15 11:25:00,55.19,55.23,55.12,55.12,3500.0,30.0025,30.0243,29.9645,29.9645,3500.0
2010-03-15 11:30:00,55.1,55.11,54.99,55.11,4500.0,29.9536,29.959,29.8938,29.959,4500.0
2010-03-15 11:35:00,55.11,55.11,55.0,55.07,3500.0,29.959,29.959,29.8992,29.9373,3500.0
2010-03-15 11:40:00,55.08,55.11,54.95,54.95,7600.0,29.9427,29.959,29.872,29.872,7600.0
2010-03-15 11:45:00,54.95,54.97,54.92,54.93,3700.0,29.872,29.8829,29.8557,29.8612,3700.0
2010-03-15 11:50:00,54.94,54.94,54.8,54.89,4600.0,29.8666,29.8666,29.7905,29.8394,4600.0
2010-03-15 11:55:00,54.92,55.02,54.87,55.02,4000.0,29.8557,29.9101,29.8286,29.9101,4000.0
2010-03-15 12:00:00,55.0,55.0,54.91,54.92,5400.0,29.8992,29.8992,29.8503,29.8557,5400.0
2010-03-15 12:05:00,54.93,55.06,54.93,55.06,3200.0,29.8612,29.9318,29.8612,29.9318,3200.0
2010-03-15 12:10:00,55.05,55.05,55.01,55.03,1500.0,29.9264,29.9264,29.9047,29.9155,1500.0
2010-03-15 12:15:00,55.02,55.03,54.99,55.01,2400.0,29.9101,29.9155,29.8938,29.9047,2400.0
2010-03-15 12:20:00,55.01,55.05,54.97,54.97,5800.0,29.9047,29.9264,29.8829,29.8829,5800.0
2010-03-15 12:25:00,54.96,55.05,54.96,55.05,1600.0,29.8775,29.9264,29.8775,29.9264,1600.0
2010-03-15 12:30:00,55.03,55.04,55.0,55.04,3200.0,29.9155,29.921,29.8992,29.921,3200.0
2010-03-15 12:35:00,55.03,55.06,55.01,55.02,4500.0,29.9155,29.9318,29.9047,29.9101,4500.0
2010-03-15 12:40:00,55.03,55.13,55.03,55.1,5500.0,29.9155,29.9699,29.9155,29.9536,5500.0
2010-03-15 12:45:00,55.08,55.1,55.02,55.02,4900.0,29.9427,29.9536,29.9101,29.9101,4900.0
2010-03-15 12:50:00,55.04,55.1,55.04,55.07,10500.0,29.921,29.9536,29.921,29.9373,10500.0
2010-03-15 12:55:00,55.07,55.14,55.07,55.11,11200.0,29.9373,29.9753,29.9373,29.959,11200.0
2010-03-15 13:00:00,55.11,55.13,55.04,55.09,8100.0,29.959,29.9699,29.921,29.9481,8100.0
2010-03-15 13:05:00,55.1,55.12,55.07,55.12,2700.0,29.9536,29.9645,29.9373,29.9645,2700.0
2010-03-15 13:10:00,55.13,55.17,55.13,55.17,5000.0,29.9699,29.9916,29.9699,29.9916,5000.0
2010-03-15 13:15:00,55.17,55.17,55.15,55.17,3400.0,29.9916,29.9916,29.9808,29.9916,3400.0
2010-03-15 13:20:00,55.19,55.21,55.15,55.19,5400.0,30.0025,30.0134,29.9808,30.0025,5400.0
2010-03-15 13:25:00,55.19,55.24,55.19,55.24,1800.0,30.0025,30.0297,30.0025,30.0297,1800.0
2010-03-15 13:30:00,55.25,55.26,55.24,55.25,3600.0,30.0351,30.0406,30.0297,30.0351,3600.0
2010-03-15 13:35:00,55.25,55.39,55.24,55.38,4000.0,30.0351,30.1112,30.0297,30.1058,4000.0
2010-03-15 13:40:00,55.36,55.37,55.33,55.36,4900.0,30.0949,30.1004,30.0786,30.0949,4900.0
2010-03-15 13:45:00,55.36,55.4,55.35,55.37,5000.0,30.0949,30.1167,30.0895,30.1004,5000.0
2010-03-15 13:50:00,55.36,55.37,55.27,55.27,4400.0,30.0949,30.1004,30.046,30.046,4400.0
2010-03-15 13:55:00,55.27,55.38,55.27,55.38,2100.0,30.046,30.1058,30.046,30.1058,2100.0
2010-03-15 14:00:00,55.37,55.38,55.29,55.29,6900.0,30.1004,30.1058,30.0569,30.0569,6900.0
2010-03-15 14:05:00,55.29,55.29,55.15,55.15,10800.0,30.0569,30.0569,29.9808,29.9808,10800.0
2010-03-15 14:10:00,55.14,55.15,55.11,55.14,4000.0,29.9753,29.9808,29.959,29.9753,4000.0
2010-03-15 14:15:00,55.14,55.19,55.14,55.19,3100.0,29.9753,30.0025,29.9753,30.0025,3100.0
2010-03-15 14:20:00,55.18,55.19,55.17,55.17,2600.0,29.9971,30.0025,29.9916,29.9916,2600.0
2010-03-15 14:25:00,55.15,55.18,55.12,55.17,5600.0,29.9808,29.9971,29.9645,29.9916,5600.0
2010-03-15 14:30:00,55.18,55.18,55.05,55.06,4400.0,29.9971,29.9971,29.9264,29.9318,4400.0
2010-03-15 14:35:00,55.05,55.1,55.04,55.1,9800.0,29.9264,29.9536,29.921,29.9536,9800.0
2010-03-15 14:40:00,55.11,55.15,55.1,55.13,11800.0,29.959,29.9808,29.9536,29.9699,11800.0
2010-03-15 14:45:00,55.14,55.21,55.14,55.21,29200.0,29.9753,30.0134,29.9753,30.0134,29200.0
2010-03-15 14:50:00,55.21,55.31,55.19,55.29,6300.0,30.0134,30.0677,30.0025,30.0569,6300.0
2010-03-15 14:55:00,55.3,55.31,55.25,55.25,5500.0,30.0623,30.0677,30.0351,30.0351,5500.0
2010-03-15 15:00:00,55.26,55.29,55.25,55.28,7500.0,30.0406,30.0569,30.0351,30.0514,7500.0
2010-03-15 15:05:00,55.27,55.28,55.2,55.2,6200.0,30.046,30.0514,30.0079,30.0079,6200.0
2010-03-15 15:10:00,55.21,55.26,55.2,55.24,2700.0,30.0134,30.0406,30.0079,30.0297,2700.0
2010-03-15 15:15:00,55.25,55.28,55.23,55.27,8400.0,30.0351,30.0514,30.0243,30.046,8400.0
2010-03-15 15:20:00,55.28,55.34,55.22,55.22,11100.0,30.0514,30.0841,30.0188,30.0188,11100.0
2010-03-15 15:25:00,55.22,55.3,55.21,55.29,8000.0,30.0188,30.0623,30.0134,30.0569,8000.0
2010-03-15 15:30:00,55.28,55.43,55.28,55.43,16400.0,30.0514,30.133,30.0514,30.133,16400.0
2010-03-15 15:35:00,55.42,55.46,55.38,55.45,23600.0,30.1275,30.1493,30.1058,30.1439,23600.0
2010-03-15 15:40:00,55.44,55.49,55.44,55.44,10000.0,30.1384,30.1656,30.1384,30.1384,10000.0
2010-03-15 15:45:00,55.46,55.61,55.45,55.58,23900.0,30.1493,30.2308,30.1439,30.2145,23900.0
2010-03-15 15:50:00,55.57,55.57,55.42,55.46,17500.0,30.2091,30.2091,30.1275,30.1493,17500.0
2010-03-15 15:55:00,55.45,55.46,55.37,55.43,61500.0,30.1439,30.1493,30.1004,30.133,61500.0
2010-03-16 09:30:00,55.56,55.56,55.14,55.14,14500.0,30.2037,30.2037,29.9753,29.9753,14500.0
2010-03-16 09:35:00,55.23,55.5,55.15,55.41,13100.0,30.0243,30.171,29.9808,30.1221,13100.0
2010-03-16 09:40:00,55.41,55.41,55.23,55.34,12200.0,30.1221,30.1221,30.0243,30.0841,12200.0
2010-03-16 09:45:00,55.3,55.35,55.19,55.25,9600.0,30.0623,30.0895,30.0025,30.0351,9600.0
2010-03-16 09:50:00,55.26,55.29,55.16,55.29,3600.0,30.0406,30.0569,29.9862,30.0569,3600.0
2010-03-16 09:55:00,55.29,55.46,55.28,55.44,7200.0,30.0569,30.1493,30.0514,30.1384,7200.0
2010-03-16 10:00:00,55.45,55.49,55.42,55.45,1700.0,30.1439,30.1656,30.1275,30.1439,1700.0
2010-03-16 10:05:00,55.41,55.41,55.33,55.33,3000.0,30.1221,30.1221,30.0786,30.0786,3000.0
2010-03-16 10:10:00,55.35,55.36,55.24,55.25,7100.0,30.0895,30.0949,30.0297,30.0351,7100.0
2010-03-16 10:15:00,55.24,55.26,55.21,55.25,7000.0,30.0297,30.0406,30.0134,30.0351,7000.0
2010-03-16 10:20:00,55.25,55.3,55.2,55.3,4400.0,30.0351,30.0623,30.0079,30.0623,4400.0
2010-03-16 10:25:00,55.32,55.41,55.32,55.41,5500.0,30.0732,30.1221,30.0732,30.1221,5500.0
2010-03-16 10:30:00,55.43,55.52,55.43,55.51,3100.0,30.133,30.1819,30.133,30.1765,3100.0
2010-03-16 10:35:00,55.48,55.5,55.38,55.38,11400.0,30.1602,30.171,30.1058,30.1058,11400.0
2010-03-16 10:40:00,55.39,55.45,55.36,55.36,9900.0,30.1112,30.1439,30.0949,30.0949,9900.0
2010-03-16 10:45:00,55.39,55.42,55.29,55.3,202000.0,30.1112,30.1275,30.0569,30.0623,202000.0
2010-03-16 10:50:00,55.32,55.34,55.31,55.32,2300.0,30.0732,30.0841,30.0677,30.0732,2300.0
2010-03-16 10:55:00,55.32,55.46,55.31,55.31,28200.0,30.0732,30.1493,30.0677,30.0677,28200.0
2010-03-16 11:00:00,55.31,55.51,55.31,55.51,166600.0,30.0677,30.1765,30.0677,30.1765,166600.0
2010-03-16 11:05:00,55.49,55.58,55.41,55.41,15500.0,30.1656,30.2145,30.1221,30.1221,15500.0
2010-03-16 11:10:00,55.42,55.47,55.38,55.38,30800.0,30.1275,30.1547,30.1058,30.1058,30800.0
2010-03-16 11:15:00,55.39,55.41,55.38,55.4,7400.0,30.1112,30.1221,30.1058,30.1167,7400.0
2010-03-16 11:20:00,55.41,55.44,55.29,55.29,14300.0,30.1221,30.1384,30.0569,30.0569,14300.0
2010-03-16 11:25:00,55.31,55.41,55.31,55.41,6500.0,30.0677,30.1221,30.0677,30.1221,6500.0
2010-03-16 11:30:00,55.41,55.42,55.38,55.39,6600.0,30.1221,30.1275,30.1058,30.1112,6600.0
2010-03-16 11:35:00,55.38,55.49,55.38,55.48,19500.0,30.1058,30.1656,30.1058,30.1602,19500.0
2010-03-16 11:40:00,55.48,55.53,55.46,55.53,6700.0,30.1602,30.1873,30.1493,30.1873,6700.0
2010-03-16 11:45:00,55.51,55.63,55.51,55.62,6000.0,30.1765,30.2417,30.1765,30.2363,6000.0
2010-03-16 11:50:00,55.62,55.62,55.55,55.55,5800.0,30.2363,30.2363,30.1982,30.1982,5800.0
2010-03-16 11:55:00,55.55,55.6,55.52,55.59,21000.0,30.1982,30.2254,30.1819,30.22,21000.0
2010-03-16 12:00:00,55.58,55.68,55.56,55.64,18500.0,30.2145,30.2689,30.2037,30.2471,18500.0
2010-03-16 12:05:00,55.65,55.65,55.63,55.63,2100.0,30.2526,30.2526,30.2417,30.2417,2100.0
2010-03-16 12:10:00,55.64,55.68,55.64,55.67,9200.0,30.2471,30.2689,30.2471,30.2634,9200.0
2010-03-16 12:15:00,55.66,55.68,55.65,55.67,3700.0,30.258,30.2689,30.2526,30.2634,3700.0
2010-03-16 12:20:00,55.66,55.73,55.61,55.73,475300.0,30.258,30.2961,30.2308,30.2961,475300.0
2010-03-16 12:25:00,55.74,55.77,55.71,55.75,9100.0,30.3015,30.3178,30.2852,30.3069,9100.0
2010-03-16 12:30:00,55.76,55.83,55.74,55.79,6900.0,30.3124,30.3504,30.3015,30.3287,6900.0
2010-03-16 12:35:00,55.8,55.8,55.7,55.73,8000.0,30.3341,30.3341,30.2798,30.2961,8000.0
2010-03-16 12:40:00,55.73,55.75,55.64,55.73,17200.0,30.2961,30.3069,30.2471,30.2961,17200.0
2010-03-16 12:45:00,55.72,55.74,55.72,55.74,17900.0,30.2906,30.3015,30.2906,30.3015,17900.0
2010-03-16 12:50:00,55.72,55.72,55.66,55.66,1200.0,30.2906,30.2906,30.258,30.258,1200.0
2010-03-16 12:55:00,55.67,55.67,55.62,55.63,2600.0,30.2634,30.2634,30.2363,30.2417,2600.0
2010-03-16 13:00:00,55.66,55.71,55.64,55.69,3800.0,30.258,30.2852,30.2471,30.2743,3800.0
2010-03-16 13:05:00,55.7,55.73,55.69,55.69,2600.0,30.2798,30.2961,30.2743,30.2743,2600.0
2010-03-16 13:10:00,55.7,55.71,55.67,55.7,2900.0,30.2798,30.2852,30.2634,30.2798,2900.0
2010-03-16 13:15:00,55.7,55.72,55.7,55.7,1800.0,30.2798,30.2906,30.2798,30.2798,1800.0
2010-03-16 13:20:00,55.7,55.72,55.69,55.71,800.0,30.2798,30.2906,30.2743,30.2852,800.0
2010-03-16 13:25:00,55.69,55.69,55.63,55.65,1900.0,30.2743,30.2743,30.2417,30.2526,1900.0
2010-03-16 13:30:00,55.65,55.7,55.65,55.67,4000.0,30.2526,30.2798,30.2526,30.2634,4000.0
2010-03-16 13:35:00,55.66,55.7,55.66,55.68,2300.0,30.258,30.2798,30.258,30.2689,2300.0
2010-03-16 13:40:00,55.69,55.7,55.67,55.68,2400.0,30.2743,30.2798,30.2634,30.2689,2400.0
2010-03-16 13:45:00,55.68,55.75,55.66,55.75,8200.0,30.2689,30.3069,30.258,30.3069,8200.0
2010-03-16 13:50:00,55.75,55.77,55.74,55.77,4400.0,30.3069,30.3178,30.3015,30.3178,4400.0
2010-03-16 13:55:00,55.78,55.81,55.78,55.78,5200.0,30.3232,30.3396,30.3232,30.3232,5200.0
2010-03-16 14:00:00,55.77,55.78,55.71,55.71,3400.0,30.3178,30.3232,30.2852,30.2852,3400.0
2010-03-16 14:05:00,55.72,55.72,55.69,55.69,2700.0,30.2906,30.2906,30.2743,30.2743,2700.0
2010-03-16 14:10:00,55.67,55.85,55.67,55.85,6000.0,30.2634,30.3613,30.2634,30.3613,6000.0
2010-03-16 14:15:00,55.85,55.85,55.64,55.74,8500.0,30.3613,30.3613,30.2471,30.3015,8500.0
2010-03-16 14:20:00,55.75,55.85,55.75,55.84,3100.0,30.3069,30.3613,30.3069,30.3559,3100.0
2010-03-16 14:25:00,55.84,55.84,55.76,55.8,4800.0,30.3559,30.3559,30.3124,30.3341,4800.0
2010-03-16 14:30:00,55.81,55.81,55.71,55.75,3500.0,30.3396,30.3396,30.2852,30.3069,3500.0
2010-03-16 14:35:00,55.74,55.77,55.68,55.72,5900.0,30.3015,30.3178,30.2689,30.2906,5900.0
2010-03-16 14:40:00,55.73,55.83,55.69,55.69,6100.0,30.2961,30.3504,30.2743,30.2743,6100.0
2010-03-16 14:45:00,55.66,55.8,55.62,55.8,4000.0,30.258,30.3341,30.2363,30.3341,4000.0
2010-03-16 14:50:00,55.8,55.88,55.77,55.87,6300.0,30.3341,30.3776,30.3178,30.3722,6300.0
2010-03-16 14:55:00,55.88,55.93,55.88,55.89,9200.0,30.3776,30.4048,30.3776,30.383,9200.0
2010-03-16 15:00:00,55.89,55.97,55.85,55.87,12800.0,30.383,30.4265,30.3613,30.3722,12800.0
2010-03-16 15:05:00,55.87,55.91,55.81,55.88,6200.0,30.3722,30.3939,30.3396,30.3776,6200.0
2010-03-16 15:10:00,55.89,55.92,55.87,55.9,5400.0,30.383,30.3994,30.3722,30.3885,5400.0
2010-03-16 15:15:00,55.9,55.9,55.82,55.83,19100.0,30.3885,30.3885,30.345,30.3504,19100.0
2010-03-16 15:20:00,55.83,55.85,55.77,55.83,11500.0,30.3504,30.3613,30.3178,30.3504,11500.0
2010-03-16 15:25:00,55.83,55.88,55.8,55.88,21700.0,30.3504,30.3776,30.3341,30.3776,21700.0
2010-03-16 15:30:00,55.88,55.88,55.8,55.83,21800.0,30.3776,30.3776,30.3341,30.3504,21800.0
2010-03-16 15:35:00,55.82,55.85,55.77,55.78,23500.0,30.345,30.3613,30.3178,30.3232,23500.0
2010-03-16 15:40:00,55.78,55.8,55.72,55.73,17300.0,30.3232,30.3341,30.2906,30.2961,17300.0
2010-03-16 15:45:00,55.73,55.88,55.73,55.88,35100.0,30.2961,30.3776,30.2961,30.3776,35100.0
2010-03-16 15:50:00,55.88,56.01,55.84,55.97,45100.0,30.3776,30.4483,30.3559,30.4265,45100.0
2010-03-16 15:55:00,55.97,55.99,55.83,55.85,65100.0,30.4265,30.4374,30.3504,30.3613,65100.0
2010-03-17 09:30:00,56.15,56.15,55.76,55.82,9400.0,30.5244,30.5244,30.3124,30.345,9400.0
2010-03-17 09:35:00,55.83,55.86,55.67,55.75,14900.0,30.3504,30.3667,30.2634,30.3069,14900.0
2010-03-17 09:40:00,55.7,55.9,55.69,55.9,3600.0,30.2798,30.3885,30.2743,30.3885,3600.0
2010-03-17 09:45:00,55.89,55.95,55.86,55.92,11200.0,30.383,30.4157,30.3667,30.3994,11200.0
2010-03-17 09:50:00,55.91,55.94,55.8,55.83,6700.0,30.3939,30.4102,30.3341,30.3504,6700.0
2010-03-17 09:55:00,55.83,55.92,55.81,55.88,5100.0,30.3504,30.3994,30.3396,30.3776,5100.0
2010-03-17 10:00:00,55.88,55.94,55.77,55.78,11200.0,30.3776,30.4102,30.3178,30.3232,11200.0
2010-03-17 10:05:00,55.78,55.81,55.71,55.8,9400.0,30.3232,30.3396,30.2852,30.3341,9400.0
2010-03-17 10:10:00,55.8,55.81,55.7,55.73,6100.0,30.3341,30.3396,30.2798,30.2961,6100.0
2010-03-17 10:15:00,55.73,55.78,55.72,55.76,6300.0,30.2961,30.3232,30.2906,30.3124,6300.0
2010-03-17 10:20:00,55.76,55.77,55.68,55.68,10100.0,30.3124,30.3178,30.2689,30.2689,10100.0
2010-03-17 10:25:00,55.68,55.69,55.59,55.6,3100.0,30.2689,30.2743,30.22,30.2254,3100.0
2010-03-17 10:30:00,55.62,55.72,55.58,55.67,18300.0,30.2363,30.2906,30.2145,30.2634,18300.0
2010-03-17 10:35:00,55.67,55.76,55.66,55.76,10800.0,30.2634,30.3124,30.258,30.3124,10800.0
2010-03-17 10:40:00,55.76,55.88,55.76,55.82,7100.0,30.3124,30.3776,30.3124,30.345,7100.0
2010-03-17 10:45:00,55.83,55.83,55.64,55.68,7700.0,30.3504,30.3504,30.2471,30.2689,7700.0
2010-03-17 10:50:00,55.68,55.71,55.64,55.64,4000.0,30.2689,30.2852,30.2471,30.2471,4000.0
2010-03-17 10:55:00,55.64,55.7,55.63,55.66,8000.0,30.2471,30.2798,30.2417,30.258,8000.0
2010-03-17 11:00:00,55.65,55.68,55.63,55.64,4500.0,30.2526,30.2689,30.2417,30.2471,4500.0
2010-03-17 11:05:00,55.65,55.69,55.63,55.69,6000.0,30.2526,30.2743,30.2417,30.2743,6000.0
2010-03-17 11:10:00,55.69,55.8,55.69,55.8,5500.0,30.2743,30.3341,30.2743,30.3341,5500.0
2010-03-17 11:15:00,55.8,55.8,55.76,55.79,5700.0,30.3341,30.3341,30.3124,30.3287,5700.0
2010-03-17 11:20:00,55.79,55.82,55.76,55.77,7700.0,30.3287,30.345,30.3124,30.3178,7700.0
2010-03-17 11:25:00,55.76,55.77,55.67,55.68,5300.0,30.3124,30.3178,30.2634,30.2689,5300.0
2010-03-17 11:30:00,55.69,55.7,55.66,55.68,4300.0,30.2743,30.2798,30.258,30.2689,4300.0
2010-03-17 11:35:00,55.65,55.71,55.64,55.68,6400.0,30.2526,30.2852,30.2471,30.2689,6400.0
2010-03-17 11:40:00,55.67,55.68,55.65,55.66,1900.0,30.2634,30.2689,30.2526,30.258,1900.0
2010-03-17 11:45:00,55.65,55.79,55.65,55.71,6900.0,30.2526,30.3287,30.2526,30.2852,6900.0
2010-03-17 11:50:00,55.72,55.73,55.68,55.73,4700.0,30.2906,30.2961,30.2689,30.2961,4700.0
2010-03-17 11:55:00,55.72,55.72,55.67,55.67,4600.0,30.2906,30.2906,30.2634,30.2634,4600.0
2010-03-17 12:00:00,55.66,55.73,55.66,55.71,6500.0,30.258,30.2961,30.258,30.2852,6500.0
2010-03-17 12:05:00,55.71,55.72,55.7,55.72,5500.0,30.2852,30.2906,30.2798,30.2906,5500.0
2010-03-17 12:10:00,55.71,55.72,55.67,55.69,5500.0,30.2852,30.2906,30.2634,30.2743,5500.0
2010-03-17 12:15:00,55.71,55.76,55.7,55.72,7200.0,30.2852,30.3124,30.2798,30.2906,7200.0
2010-03-17 12:20:00,55.72,55.73,55.68,55.71,7200.0,30.2906,30.2961,30.2689,30.2852,7200.0
2010-03-17 12:25:00,55.69,55.71,55.63,55.64,7600.0,30.2743,30.2852,30.2417,30.2471,7600.0
2010-03-17 12:30:00,55.65,55.73,55.65,55.73,7500.0,30.2526,30.2961,30.2526,30.2961,7500.0
2010-03-17 12:35:00,55.71,55.72,55.63,55.63,17100.0,30.2852,30.2906,30.2417,30.2417,17100.0
2010-03-17 12:40:00,55.63,55.73,55.63,55.73,21000.0,30.2417,30.2961,30.2417,30.2961,21000.0
2010-03-17 12:45:00,55.74,55.75,55.71,55.71,2800.0,30.3015,30.3069,30.2852,30.2852,2800.0
2010-03-17 12:50:00,55.74,55.82,55.74,55.82,5200.0,30.3015,30.345,30.3015,30.345,5200.0
2010-03-17 12:55:00,55.82,55.88,55.82,55.87,6800.0,30.345,30.3776,30.345,30.3722,6800.0
2010-03-17 13:00:00,55.87,55.89,55.87,55.88,2600.0,30.3722,30.383,30.3722,30.3776,2600.0
2010-03-17 13:05:00,55.9,55.94,55.9,55.93,2100.0,30.3885,30.4102,30.3885,30.4048,2100.0
2010-03-17 13:10:00,55.93,55.93,55.9,55.9,2900.0,30.4048,30.4048,30.3885,30.3885,2900.0
2010-03-17 13:15:00,55.9,55.91,55.87,55.87,1600.0,30.3885,30.3939,30.3722,30.3722,1600.0
2010-03-17 13:20:00,55.88,55.89,55.87,55.88,600.0,30.3776,30.383,30.3722,30.3776,600.0
2010-03-17 13:25:00,55.87,55.98,55.87,55.98,3000.0,30.3722,30.432,30.3722,30.432,3000.0
2010-03-17 13:30:00,55.99,56.1,55.99,56.09,4800.0,30.4374,30.4972,30.4374,30.4918,4800.0
2010-03-17 13:35:00,56.1,56.13,56.09,56.12,6800.0,30.4972,30.5135,30.4918,30.5081,6800.0
2010-03-17 13:40:00,56.11,56.14,56.11,56.13,5500.0,30.5026,30.519,30.5026,30.5135,5500.0
2010-03-17 13:45:00,56.13,56.14,56.1,56.11,3000.0,30.5135,30.519,30.4972,30.5026,3000.0
2010-03-17 13:50:00,56.09,56.15,56.04,56.15,5200.0,30.4918,30.5244,30.4646,30.5244,5200.0
2010-03-17 13:55:00,56.15,56.2,56.11,56.2,5900.0,30.5244,30.5516,30.5026,30.5516,5900.0
2010-03-17 14:00:00,56.21,56.21,56.13,56.13,3100.0,30.557,30.557,30.5135,30.5135,3100.0
2010-03-17 14:05:00,56.14,56.2,56.11,56.2,16200.0,30.519,30.5516,30.5026,30.5516,16200.0
2010-03-17 14:10:00,56.21,56.23,56.17,56.17,13000.0,30.557,30.5679,30.5353,30.5353,13000.0
2010-03-17 14:15:00,56.17,56.18,56.13,56.14,12100.0,30.5353,30.5407,30.5135,30.519,12100.0
2010-03-17 14:20:00,56.13,56.15,56.07,56.1,8900.0,30.5135,30.5244,30.4809,30.4972,8900.0
2010-03-17 14:25:00,56.1,56.11,56.08,56.1,3500.0,30.4972,30.5026,30.4863,30.4972,3500.0
2010-03-17 14:30:00,56.08,56.12,56.01,56.01,6300.0,30.4863,30.5081,30.4483,30.4483,6300.0
2010-03-17 14:35:00,56.02,56.09,56.01,56.04,27900.0,30.4537,30.4918,30.4483,30.4646,27900.0
2010-03-17 14:40:00,56.04,56.09,56.02,56.04,10600.0,30.4646,30.4918,30.4537,30.4646,10600.0
2010-03-17 14:45:00,56.04,56.04,55.94,55.95,13300.0,30.4646,30.4646,30.4102,30.4157,13300.0
2010-03-17 14:50:00,55.94,55.94,55.85,55.85,4600.0,30.4102,30.4102,30.3613,30.3613,4600.0
2010-03-17 14:55:00,55.82,55.87,55.79,55.83,7400.0,30.345,30.3722,30.3287,30.3504,7400.0
2010-03-17 15:00:00,55.81,55.96,55.78,55.95,8800.0,30.3396,30.4211,30.3232,30.4157,8800.0
2010-03-17 15:05:00,55.95,56.04,55.95,56.01,7600.0,30.4157,30.4646,30.4157,30.4483,7600.0
2010-03-17 15:10:00,56.0,56.0,55.93,55.97,10900.0,30.4428,30.4428,30.4048,30.4265,10900.0
2010-03-17 15:15:00,55.97,55.97,55.78,55.81,12300.0,30.4265,30.4265,30.3232,30.3396,12300.0
2010-03-17 15:20:00,55.79,55.81,55.65,55.8,9300.0,30.3287,30.3396,30.2526,30.3341,9300.0
2010-03-17 15:25:00,55.8,55.86,55.75,55.82,5300.0,30.3341,30.3667,30.3069,30.345,5300.0
2010-03-17 15:30:00,55.82,55.95,55.74,55.76,12800.0,30.345,30.4157,30.3015,30.3124,12800.0
2010-03-17 15:35:00,55.74,55.86,55.73,55.82,14500.0,30.3015,30.3667,30.2961,30.345,14500.0
2010-03-17 15:40:00,55.82,55.91,55.78,55.84,16300.0,30.345,30.3939,30.3232,30.3559,16300.0
2010-03-17 15:45:00,55.87,56.07,55.84,55.98,34800.0,30.3722,30.4809,30.3559,30.432,34800.0
2010-03-17 15:50:00,55.98,55.99,55.91,55.96,20100.0,30.432,30.4374,30.3939,30.4211,20100.0
2010-03-17 15:55:00,55.95,56.01,55.84,55.89,41200.0,30.4157,30.4483,30.3559,30.383,41200.0
2010-03-18 09:30:00,55.86,55.96,55.78,55.93,14600.0,30.3667,30.4211,30.3232,30.4048,14600.0
2010-03-18 09:35:00,55.93,56.09,55.93,56.0,1900.0,30.4048,30.4918,30.4048,30.4428,1900.0
2010-03-18 09:40:00,55.98,56.12,55.98,56.03,2000.0,30.432,30.5081,30.432,30.4592,2000.0
2010-03-18 09:45:00,56.03,56.09,55.98,56.02,13100.0,30.4592,30.4918,30.432,30.4537,13100.0
2010-03-18 09:50:00,55.98,56.21,55.97,56.18,3000.0,30.432,30.557,30.4265,30.5407,3000.0
2010-03-18 09:55:00,56.19,56.21,56.04,56.06,10800.0,30.5461,30.557,30.4646,30.4755,10800.0
2010-03-18 10:00:00,56.06,56.23,56.01,56.01,6400.0,30.4755,30.5679,30.4483,30.4483,6400.0
2010-03-18 10:05:00,56.0,56.0,55.9,55.95,3700.0,30.4428,30.4428,30.3885,30.4157,3700.0
2010-03-18 10:10:00,55.93,56.04,55.93,56.0,6300.0,30.4048,30.4646,30.4048,30.4428,6300.0
2010-03-18 10:15:00,55.99,56.02,55.96,56.02,2500.0,30.4374,30.4537,30.4211,30.4537,2500.0
2010-03-18 10:20:00,56.01,56.03,55.99,56.0,5600.0,30.4483,30.4592,30.4374,30.4428,5600.0
2010-03-18 10:25:00,56.0,56.01,55.95,55.95,4700.0,30.4428,30.4483,30.4157,30.4157,4700.0
2010-03-18 10:30:00,55.91,55.94,55.91,55.94,2400.0,30.3939,30.4102,30.3939,30.4102,2400.0
2010-03-18 10:35:00,55.93,55.93,55.81,55.91,5900.0,30.4048,30.4048,30.3396,30.3939,5900.0
2010-03-18 10:40:00,55.9,55.91,55.89,55.91,2800.0,30.3885,30.3939,30.383,30.3939,2800.0
2010-03-18 10:45:00,55.9,55.98,55.9,55.98,2300.0,30.3885,30.432,30.3885,30.432,2300.0
2010-03-18 10:50:00,55.96,56.01,55.96,55.98,6100.0,30.4211,30.4483,30.4211,30.432,6100.0
2010-03-18 10:55:00,55.98,55.98,55.96,55.98,6400.0,30.432,30.432,30.4211,30.432,6400.0
2010-03-18 11:00:00,55.98,56.06,55.96,56.05,10200.0,30.432,30.4755,30.4211,30.47,10200.0
2010-03-18 11:05:00,56.02,56.1,56.01,56.05,3800.0,30.4537,30.4972,30.4483,30.47,3800.0
2010-03-18 11:10:00,56.05,56.08,56.03,56.07,5100.0,30.47,30.4863,30.4592,30.4809,5100.0
2010-03-18 11:15:00,56.05,56.11,56.05,56.08,2700.0,30.47,30.5026,30.47,30.4863,2700.0
2010-03-18 11:20:00,56.1,56.15,56.05,56.12,12400.0,30.4972,30.5244,30.47,30.5081,12400.0
2010-03-18 11:25:00,56.11,56.13,56.04,56.05,15600.0,30.5026,30.5135,30.4646,30.47,15600.0
2010-03-18 11:30:00,56.07,56.18,56.07,56.18,5000.0,30.4809,30.5407,30.4809,30.5407,5000.0
2010-03-18 11:35:00,56.19,56.22,56.15,56.15,9500.0,30.5461,30.5624,30.5244,30.5244,9500.0
2010-03-18 11:40:00,56.13,56.13,56.0,56.03,4800.0,30.5135,30.5135,30.4428,30.4592,4800.0
2010-03-18 11:45:00,56.05,56.18,56.03,56.18,4200.0,30.47,30.5407,30.4592,30.5407,4200.0
2010-03-18 11:50:00,56.17,56.17,56.08,56.08,2200.0,30.5353,30.5353,30.4863,30.4863,2200.0
2010-03-18 11:55:00,56.09,56.11,55.92,55.92,4100.0,30.4918,30.5026,30.3994,30.3994,4100.0
2010-03-18 12:00:00,55.91,55.98,55.91,55.95,19000.0,30.3939,30.432,30.3939,30.4157,19000.0
2010-03-18 12:05:00,55.94,56.05,55.94,56.03,3000.0,30.4102,30.47,30.4102,30.4592,3000.0
2010-03-18 12:10:00,56.06,56.06,55.97,55.99,7000.0,30.4755,30.4755,30.4265,30.4374,7000.0
2010-03-18 12:15:00,56.02,56.02,55.92,55.96,3900.0,30.4537,30.4537,30.3994,30.4211,3900.0
2010-03-18 12:20:00,55.98,56.06,55.98,56.06,1100.0,30.432,30.4755,30.432,30.4755,1100.0
2010-03-18 12:25:00,56.06,56.09,56.01,56.03,6300.0,30.4755,30.4918,30.4483,30.4592,6300.0
2010-03-18 12:30:00,56.05,56.05,55.98,56.0,4200.0,30.47,30.47,30.432,30.4428,4200.0
2010-03-18 12:35:00,55.99,56.01,55.98,56.01,4500.0,30.4374,30.4483,30.432,30.4483,4500.0
2010-03-18 12:40:00,56.01,56.06,56.0,56.04,8800.0,30.4483,30.4755,30.4428,30.4646,8800.0
2010-03-18 12:45:00,56.03,56.06,56.02,56.06,5200.0,30.4592,30.4755,30.4537,30.4755,5200.0
2010-03-18 12:50:00,56.06,56.06,55.97,55.97,2800.0,30.4755,30.4755,30.4265,30.4265,2800.0
2010-03-18 12:55:00,55.95,55.95,55.93,55.93,2500.0,30.4157,30.4157,30.4048,30.4048,2500.0
2010-03-18 13:00:00,55.91,56.02,55.91,56.0,5700.0,30.3939,30.4537,30.3939,30.4428,5700.0
2010-03-18 13:05:00,56.0,56.0,55.86,55.92,21300.0,30.4428,30.4428,30.3667,30.3994,21300.0
2010-03-18 13:10:00,55.94,55.95,55.9,55.92,6000.0,30.4102,30.4157,30.3885,30.3994,6000.0
2010-03-18 13:15:00,55.9,55.92,55.87,55.88,1200.0,30.3885,30.3994,30.3722,30.3776,1200.0
2010-03-18 13:20:00,55.88,55.88,55.82,55.84,1500.0,30.3776,30.3776,30.345,30.3559,1500.0
2010-03-18 13:25:00,55.84,55.86,55.84,55.86,1600.0,30.3559,30.3667,30.3559,30.3667,1600.0
2010-03-18 13:30:00,55.86,55.94,55.86,55.89,3900.0,30.3667,30.4102,30.3667,30.383,3900.0
2010-03-18 13:35:00,55.92,55.93,55.9,55.92,3100.0,30.3994,30.4048,30.3885,30.3994,3100.0
2010-03-18 13:40:00,55.93,55.95,55.9,55.9,6700.0,30.4048,30.4157,30.3885,30.3885,6700.0
2010-03-18 13:45:00,55.89,55.89,55.85,55.85,2300.0,30.383,30.383,30.3613,30.3613,2300.0
2010-03-18 13:50:00,55.86,55.86,55.77,55.77,4300.0,30.3667,30.3667,30.3178,30.3178,4300.0
2010-03-18 13:55:00,55.75,55.84,55.75,55.84,5000.0,30.3069,30.3559,30.3069,30.3559,5000.0
2010-03-18 14:00:00,55.84,55.88,55.79,55.8,4000.0,30.3559,30.3776,30.3287,30.3341,4000.0
2010-03-18 14:05:00,55.78,55.83,55.76,55.81,5900.0,30.3232,30.3504,30.3124,30.3396,5900.0
2010-03-18 14:10:00,55.81,55.85,55.8,55.84,3300.0,30.3396,30.3613,30.3341,30.3559,3300.0
2010-03-18 14:15:00,55.84,55.84,55.77,55.81,3700.0,30.3559,30.3559,30.3178,30.3396,3700.0
2010-03-18 14:20:00,55.8,55.86,55.78,55.82,6000.0,30.3341,30.3667,30.3232,30.345,6000.0
2010-03-18 14:25:00,55.83,55.89,55.82,55.87,5800.0,30.3504,30.383,30.345,30.3722,5800.0
2010-03-18 14:30:00,55.88,56.02,55.86,55.92,14200.0,30.3776,30.4537,30.3667,30.3994,14200.0
2010-03-18 14:35:00,55.94,55.95,55.78,55.78,10200.0,30.4102,30.4157,30.3232,30.3232,10200.0
2010-03-18 14:40:00,55.78,55.83,55.75,55.81,5500.0,30.3232,30.3504,30.3069,30.3396,5500.0
2010-03-18 14:45:00,55.81,55.81,55.75,55.79,4200.0,30.3396,30.3396,30.3069,30.3287,4200.0
2010-03-18 14:50:00,55.8,55.84,55.78,55.8,3700.0,30.3341,30.3559,30.3232,30.3341,3700.0
2010-03-18 14:55:00,55.82,55.86,55.79,55.86,4000.0,30.345,30.3667,30.3287,30.3667,4000.0
2010-03-18 15:00:00,55.86,55.94,55.85,55.86,4900.0,30.3667,30.4102,30.3613,30.3667,4900.0
2010-03-18 15:05:00,55.86,55.95,55.86,55.93,5200.0,30.3667,30.4157,30.3667,30.4048,5200.0
2010-03-18 15:10:00,55.92,55.94,55.89,55.9,3000.0,30.3994,30.4102,30.383,30.3885,3000.0
2010-03-18 15:15:00,55.9,56.0,55.89,56.0,5100.0,30.3885,30.4428,30.383,30.4428,5100.0
2010-03-18 15:20:00,55.99,55.99,55.89,55.89,6700.0,30.4374,30.4374,30.383,30.383,6700.0
2010-03-18 15:25:00,55.9,55.96,55.9,55.94,4000.0,30.3885,30.4211,30.3885,30.4102,4000.0
2010-03-18 15:30:00,55.92,55.98,55.92,55.97,9600.0,30.3994,30.432,30.3994,30.4265,9600.0
2010-03-18 15:35:00,55.97,55.98,55.94,55.97,8500.0,30.4265,30.432,30.4102,30.4265,8500.0
2010-03-18 15:40:00,55.97,55.98,55.86,55.9,12200.0,30.4265,30.432,30.3667,30.3885,12200.0
2010-03-18 15:45:00,55.9,55.98,55.89,55.92,9000.0,30.3885,30.432,30.383,30.3994,9000.0
2010-03-18 15:50:00,55.93,55.95,55.85,55.93,12800.0,30.4048,30.4157,30.3613,30.4048,12800.0
2010-03-18 15:55:00,55.93,55.96,55.84,55.93,53800.0,30.4048,30.4211,30.3559,30.4048,53800.0
2010-03-19 09:30:00,55.83,56.16,55.75,55.85,13700.0,30.3504,30.5298,30.3069,30.3613,13700.0
2010-03-19 09:35:00,55.84,55.93,55.84,55.9,2600.0,30.3559,30.4048,30.3559,30.3885,2600.0
2010-03-19 09:40:00,55.86,55.9,55.71,55.73,5400.0,30.3667,30.3885,30.2852,30.2961,5400.0
2010-03-19 09:45:00,55.72,55.96,55.62,55.95,7500.0,30.2906,30.4211,30.2363,30.4157,7500.0
2010-03-19 09:50:00,55.95,55.96,55.86,55.9,3900.0,30.4157,30.4211,30.3667,30.3885,3900.0
2010-03-19 09:55:00,55.88,55.95,55.83,55.84,3400.0,30.3776,30.4157,30.3504,30.3559,3400.0
2010-03-19 10:00:00,55.85,55.88,55.72,55.72,6600.0,30.3613,30.3776,30.2906,30.2906,6600.0
2010-03-19 10:05:00,55.74,55.86,55.74,55.82,12200.0,30.3015,30.3667,30.3015,30.345,12200.0
2010-03-19 10:10:00,55.81,55.84,55.74,55.81,3600.0,30.3396,30.3559,30.3015,30.3396,3600.0
2010-03-19 10:15:00,55.75,55.79,55.6,55.69,3800.0,30.3069,30.3287,30.2254,30.2743,3800.0
2010-03-19 10:20:00,55.7,55.71,55.59,55.6,4000.0,30.2798,30.2852,30.22,30.2254,4000.0
2010-03-19 10:25:00,55.59,55.59,55.51,55.55,1700.0,30.22,30.22,30.1765,30.1982,1700.0
2010-03-19 10:30:00,55.51,55.51,55.31,55.4,3600.0,30.1765,30.1765,30.0677,30.1167,3600.0
2010-03-19 10:35:00,55.42,55.5,55.42,55.5,2800.0,30.1275,30.171,30.1275,30.171,2800.0
2010-03-19 10:40:00,55.52,55.59,55.51,55.59,2800.0,30.1819,30.22,30.1765,30.22,2800.0
2010-03-19 10:45:00,55.57,55.6,55.53,55.6,2300.0,30.2091,30.2254,30.1873,30.2254,2300.0
2010-03-19 10:50:00,55.58,55.6,55.54,55.56,3000.0,30.2145,30.2254,30.1928,30.2037,3000.0
2010-03-19 10:55:00,55.56,55.58,55.54,55.58,2500.0,30.2037,30.2145,30.1928,30.2145,2500.0
2010-03-19 11:00:00,55.56,55.56,55.48,55.48,4700.0,30.2037,30.2037,30.1602,30.1602,4700.0
2010-03-19 11:05:00,55.51,55.51,55.44,55.51,3200.0,30.1765,30.1765,30.1384,30.1765,3200.0
2010-03-19 11:10:00,55.5,55.53,55.35,55.46,6800.0,30.171,30.1873,30.0895,30.1493,6800.0
2010-03-19 11:15:00,55.48,55.5,55.39,55.45,4600.0,30.1602,30.171,30.1112,30.1439,4600.0
2010-03-19 11:20:00,55.45,55.48,55.33,55.33,12200.0,30.1439,30.1602,30.0786,30.0786,12200.0
2010-03-19 11:25:00,55.33,55.37,55.28,55.29,6000.0,30.0786,30.1004,30.0514,30.0569,6000.0
2010-03-19 11:30:00,55.29,55.3,55.17,55.21,22700.0,30.0569,30.0623,29.9916,30.0134,22700.0
2010-03-19 11:35:00,55.23,55.27,55.21,55.26,5700.0,30.0243,30.046,30.0134,30.0406,5700.0
2010-03-19 11:40:00,55.27,55.29,55.2,55.23,25700.0,30.046,30.0569,30.0079,30.0243,25700.0
2010-03-19 11:45:00,55.24,55.26,55.23,55.26,4000.0,30.0297,30.0406,30.0243,30.0406,4000.0
2010-03-19 11:50:00,55.25,55.32,55.21,55.3,23100.0,30.0351,30.0732,30.0134,30.0623,23100.0
2010-03-19 11:55:00,55.31,55.36,55.22,55.23,4100.0,30.0677,30.0949,30.0188,30.0243,4100.0
2010-03-19 12:00:00,55.22,55.28,55.22,55.28,1500.0,30.0188,30.0514,30.0188,30.0514,1500.0
2010-03-19 12:05:00,55.29,55.42,55.29,55.38,4000.0,30.0569,30.1275,30.0569,30.1058,4000.0
2010-03-19 12:10:00,55.38,55.41,55.37,55.39,3700.0,30.1058,30.1221,30.1004,30.1112,3700.0
2010-03-19 12:15:00,55.39,55.41,55.37,55.4,3200.0,30.1112,30.1221,30.1004,30.1167,3200.0
2010-03-19 12:20:00,55.39,55.41,55.39,55.41,7400.0,30.1112,30.1221,30.1112,30.1221,7400.0
2010-03-19 12:25:00,55.41,55.44,55.39,55.41,5100.0,30.1221,30.1384,30.1112,30.1221,5100.0
2010-03-19 12:30:00,55.39,55.44,55.37,55.44,3700.0,30.1112,30.1384,30.1004,30.1384,3700.0
2010-03-19 12:35:00,55.43,55.48,55.43,55.48,2500.0,30.133,30.1602,30.133,30.1602,2500.0
2010-03-19 12:40:00,55.48,55.54,55.48,55.53,3700.0,30.1602,30.1928,30.1602,30.1873,3700.0
2010-03-19 12:45:00,55.51,55.51,55.43,55.45,4700.0,30.1765,30.1765,30.133,30.1439,4700.0
2010-03-19 12:50:00,55.43,55.49,55.41,55.47,5800.0,30.133,30.1656,30.1221,30.1547,5800.0
2010-03-19 12:55:00,55.46,55.5,55.41,55.46,11100.0,30.1493,30.171,30.1221,30.1493,11100.0
2010-03-19 13:00:00,55.46,55.54,55.46,55.49,4200.0,30.1493,30.1928,30.1493,30.1656,4200.0
2010-03-19 13:05:00,55.47,55.5,55.47,55.5,2800.0,30.1547,30.171,30.1547,30.171,2800.0
2010-03-19 13:10:00,55.51,55.55,55.5,55.54,5300.0,30.1765,30.1982,30.171,30.1928,5300.0
2010-03-19 13:15:00,55.55,55.59,55.55,55.59,3700.0,30.1982,30.22,30.1982,30.22,3700.0
2010-03-19 13:20:00,55.58,55.58,55.51,55.54,4000.0,30.2145,30.2145,30.1765,30.1928,4000.0
2010-03-19 13:25:00,55.54,55.58,55.52,55.56,4400.0,30.1928,30.2145,30.1819,30.2037,4400.0
2010-03-19 13:30:00,55.56,55.57,55.52,55.52,2700.0,30.2037,30.2091,30.1819,30.1819,2700.0
2010-03-19 13:35:00,55.53,55.54,55.49,55.54,3800.0,30.1873,30.1928,30.1656,30.1928,3800.0
2010-03-19 13:40:00,55.55,55.58,55.49,55.57,7100.0,30.1982,30.2145,30.1656,30.2091,7100.0
2010-03-19 13:45:00,55.57,55.58,55.49,55.54,4900.0,30.2091,30.2145,30.1656,30.1928,4900.0
2010-03-19 13:50:00,55.51,55.59,55.47,55.57,6500.0,30.1765,30.22,30.1547,30.2091,6500.0
2010-03-19 13:55:00,55.55,55.59,55.53,55.53,4700.0,30.1982,30.22,30.1873,30.1873,4700.0
2010-03-19 14:00:00,55.52,55.54,55.48,55.54,3800.0,30.1819,30.1928,30.1602,30.1928,3800.0
2010-03-19 14:05:00,55.55,55.66,55.54,55.64,7200.0,30.1982,30.258,30.1928,30.2471,7200.0
2010-03-19 14:10:00,55.65,55.68,55.65,55.66,4100.0,30.2526,30.2689,30.2526,30.258,4100.0
2010-03-19 14:15:00,55.66,55.7,55.64,55.66,353800.0,30.258,30.2798,30.2471,30.258,353800.0
2010-03-19 14:20:00,55.67,55.79,55.67,55.74,8900.0,30.2634,30.3287,30.2634,30.3015,8900.0
2010-03-19 14:25:00,55.75,55.75,55.68,55.71,8700.0,30.3069,30.3069,30.2689,30.2852,8700.0
2010-03-19 14:30:00,55.73,55.74,55.65,55.69,8400.0,30.2961,30.3015,30.2526,30.2743,8400.0
2010-03-19 14:35:00,55.72,55.78,55.71,55.75,7200.0,30.2906,30.3232,30.2852,30.3069,7200.0
2010-03-19 14:40:00,55.77,55.81,55.75,55.8,10100.0,30.3178,30.3396,30.3069,30.3341,10100.0
2010-03-19 14:45:00,55.78,55.79,55.73,55.79,5400.0,30.3232,30.3287,30.2961,30.3287,5400.0
2010-03-19 14:50:00,55.78,55.78,55.72,55.77,5400.0,30.3232,30.3232,30.2906,30.3178,5400.0
2010-03-19 14:55:00,55.77,55.79,55.74,55.74,4800.0,30.3178,30.3287,30.3015,30.3015,4800.0
2010-03-19 15:00:00,55.73,55.83,55.73,55.83,14200.0,30.2961,30.3504,30.2961,30.3504,14200.0
2010-03-19 15:05:00,55.81,55.83,55.78,55.78,5800.0,30.3396,30.3504,30.3232,30.3232,5800.0
2010-03-19 15:10:00,55.79,55.82,55.79,55.81,5800.0,30.3287,30.345,30.3287,30.3396,5800.0
2010-03-19 15:15:00,55.8,55.82,55.76,55.78,7500.0,30.3341,30.345,30.3124,30.3232,7500.0
2010-03-19 15:20:00,55.78,55.83,55.78,55.82,8400.0,30.3232,30.3504,30.3232,30.345,8400.0
2010-03-19 15:25:00,55.81,55.81,55.75,55.77,8000.0,30.3396,30.3396,30.3069,30.3178,8000.0
2010-03-19 15:30:00,55.76,55.76,55.63,55.71,15100.0,30.3124,30.3124,30.2417,30.2852,15100.0
2010-03-19 15:35:00,55.72,55.85,55.68,55.79,25200.0,30.2906,30.3613,30.2689,30.3287,25200.0
2010-03-19 15:40:00,55.8,55.87,55.77,55.78,26600.0,30.3341,30.3722,30.3178,30.3232,26600.0
2010-03-19 15:45:00,55.8,56.0,55.79,55.97,32700.0,30.3341,30.4428,30.3287,30.4265,32700.0
2010-03-19 15:50:00,55.98,56.0,55.92,56.0,38600.0,30.432,30.4428,30.3994,30.4428,38600.0
2010-03-19 15:55:00,56.0,56.0,55.91,55.91,60600.0,30.4428,30.4428,30.3939,30.3939,60600.0
2010-03-22 09:30:00,55.56,55.81,55.35,55.4,12900.0,30.2037,30.3396,30.0895,30.1167,12900.0
2010-03-22 09:35:00,55.41,55.8,55.4,55.64,61700.0,30.1221,30.3341,30.1167,30.2471,61700.0
2010-03-22 09:40:00,55.65,55.94,55.52,55.89,60900.0,30.2526,30.4102,30.1819,30.383,60900.0
2010-03-22 09:45:00,55.9,56.0,55.78,55.88,7700.0,30.3885,30.4428,30.3232,30.3776,7700.0
2010-03-22 09:50:00,55.83,55.87,55.73,55.87,8300.0,30.3504,30.3722,30.2961,30.3722,8300.0
2010-03-22 09:55:00,55.92,55.92,55.73,55.73,13400.0,30.3994,30.3994,30.2961,30.2961,13400.0
2010-03-22 10:00:00,55.72,55.76,55.58,55.67,28100.0,30.2906,30.3124,30.2145,30.2634,28100.0
2010-03-22 10:05:00,55.66,55.84,55.63,55.78,42300.0,30.258,30.3559,30.2417,30.3232,42300.0
2010-03-22 10:10:00,55.79,55.82,55.74,55.82,4700.0,30.3287,30.345,30.3015,30.345,4700.0
2010-03-22 10:15:00,55.82,55.83,55.71,55.71,4200.0,30.345,30.3504,30.2852,30.2852,4200.0
2010-03-22 10:20:00,55.74,55.8,55.72,55.72,6500.0,30.3015,30.3341,30.2906,30.2906,6500.0
2010-03-22 10:25:00,55.73,55.91,55.73,55.85,5300.0,30.2961,30.3939,30.2961,30.3613,5300.0
2010-03-22 10:30:00,55.87,55.99,55.85,55.94,6000.0,30.3722,30.4374,30.3613,30.4102,6000.0
2010-03-22 10:35:00,55.94,56.0,55.94,55.99,6100.0,30.4102,30.4428,30.4102,30.4374,6100.0
2010-03-22 10:40:00,55.96,56.01,55.9,55.92,12900.0,30.4211,30.4483,30.3885,30.3994,12900.0
2010-03-22 10:45:00,55.9,55.96,55.89,55.95,9000.0,30.3885,30.4211,30.383,30.4157,9000.0
2010-03-22 10:50:00,55.93,56.0,55.93,55.97,6000.0,30.4048,30.4428,30.4048,30.4265,6000.0
2010-03-22 10:55:00,55.98,56.0,55.95,55.95,8700.0,30.432,30.4428,30.4157,30.4157,8700.0
2010-03-22 11:00:00,55.96,55.99,55.94,55.94,6400.0,30.4211,30.4374,30.4102,30.4102,6400.0
2010-03-22 11:05:00,55.94,55.99,55.91,55.98,7400.0,30.4102,30.4374,30.3939,30.432,7400.0
2010-03-22 11:10:00,55.99,56.03,55.97,55.97,5100.0,30.4374,30.4592,30.4265,30.4265,5100.0
2010-03-22 11:15:00,55.97,56.04,55.97,56.03,18300.0,30.4265,30.4646,30.4265,30.4592,18300.0
2010-03-22 11:20:00,56.02,56.04,56.02,56.02,5400.0,30.4537,30.4646,30.4537,30.4537,5400.0
2010-03-22 11:25:00,56.04,56.08,56.02,56.08,5800.0,30.4646,30.4863,30.4537,30.4863,5800.0
2010-03-22 11:30:00,56.06,56.08,56.03,56.06,8000.0,30.4755,30.4863,30.4592,30.4755,8000.0
2010-03-22 11:35:00,56.07,56.14,56.06,56.13,7000.0,30.4809,30.519,30.4755,30.5135,7000.0
2010-03-22 11:40:00,56.13,56.16,56.12,56.16,7600.0,30.5135,30.5298,30.5081,30.5298,7600.0
2010-03-22 11:45:00,56.17,56.25,56.17,56.25,8600.0,30.5353,30.5787,30.5353,30.5787,8600.0
2010-03-22 11:50:00,56.24,56.38,56.23,56.38,12100.0,30.5733,30.6494,30.5679,30.6494,12100.0
2010-03-22 11:55:00,56.37,56.37,56.29,56.35,10500.0,30.644,30.644,30.6005,30.6331,10500.0
2010-03-22 12:00:00,56.36,56.36,56.27,56.28,9500.0,30.6385,30.6385,30.5896,30.5951,9500.0
2010-03-22 12:05:00,56.28,56.3,56.25,56.29,6400.0,30.5951,30.6059,30.5787,30.6005,6400.0
2010-03-22 12:10:00,56.29,56.37,56.29,56.37,4700.0,30.6005,30.644,30.6005,30.644,4700.0
2010-03-22 12:15:00,56.37,56.37,56.32,56.34,8400.0,30.644,30.644,30.6168,30.6277,8400.0
2010-03-22 12:20:00,56.34,56.41,56.34,56.38,7000.0,30.6277,30.6657,30.6277,30.6494,7000.0
2010-03-22 12:25:00,56.39,56.42,56.37,56.37,12700.0,30.6549,30.6712,30.644,30.644,12700.0
2010-03-22 12:30:00,56.37,56.43,56.37,56.41,10200.0,30.644,30.6766,30.644,30.6657,10200.0
2010-03-22 12:35:00,56.41,56.42,56.35,56.38,4500.0,30.6657,30.6712,30.6331,30.6494,4500.0
2010-03-22 12:40:00,56.39,56.41,56.31,56.33,4700.0,30.6549,30.6657,30.6114,30.6222,4700.0
2010-03-22 12:45:00,56.32,56.38,56.32,56.35,3300.0,30.6168,30.6494,30.6168,30.6331,3300.0
2010-03-22 12:50:00,56.36,56.37,56.32,56.35,8200.0,30.6385,30.644,30.6168,30.6331,8200.0
2010-03-22 12:55:00,56.35,56.38,56.33,56.38,8100.0,30.6331,30.6494,30.6222,30.6494,8100.0
2010-03-22 13:00:00,56.38,56.46,56.38,56.45,5000.0,30.6494,30.6929,30.6494,30.6875,5000.0
2010-03-22 13:05:00,56.48,56.5,56.47,56.5,4700.0,30.7038,30.7147,30.6983,30.7147,4700.0
2010-03-22 13:10:00,56.5,56.6,56.5,56.55,11500.0,30.7147,30.769,30.7147,30.7418,11500.0
2010-03-22 13:15:00,56.53,56.54,56.5,56.5,5400.0,30.731,30.7364,30.7147,30.7147,5400.0
2010-03-22 13:20:00,56.52,56.53,56.48,56.48,3800.0,30.7255,30.731,30.7038,30.7038,3800.0
2010-03-22 13:25:00,56.47,56.48,56.43,56.44,4200.0,30.6983,30.7038,30.6766,30.682,4200.0
2010-03-22 13:30:00,56.45,56.46,56.42,56.42,5100.0,30.6875,30.6929,30.6712,30.6712,5100.0
2010-03-22 13:35:00,56.4,56.4,56.37,56.37,3300.0,30.6603,30.6603,30.644,30.644,3300.0
2010-03-22 13:40:00,56.38,56.39,56.35,56.37,4600.0,30.6494,30.6549,30.6331,30.644,4600.0
2010-03-22 13:45:00,56.37,56.38,56.34,56.35,4900.0,30.644,30.6494,30.6277,30.6331,4900.0
2010-03-22 13:50:00,56.34,56.36,56.34,56.36,5300.0,30.6277,30.6385,30.6277,30.6385,5300.0
2010-03-22 13:55:00,56.38,56.39,56.33,56.37,7500.0,30.6494,30.6549,30.6222,30.644,7500.0
2010-03-22 14:00:00,56.36,56.36,56.31,56.35,3900.0,30.6385,30.6385,30.6114,30.6331,3900.0
2010-03-22 14:05:00,56.37,56.38,56.3,56.31,6000.0,30.644,30.6494,30.6059,30.6114,6000.0
2010-03-22 14:10:00,56.3,56.31,56.22,56.24,4400.0,30.6059,30.6114,30.5624,30.5733,4400.0
2010-03-22 14:15:00,56.24,56.33,56.24,56.33,4400.0,30.5733,30.6222,30.5733,30.6222,4400.0
2010-03-22 14:20:00,56.33,56.35,56.29,56.31,8700.0,30.6222,30.6331,30.6005,30.6114,8700.0
2010-03-22 14:25:00,56.3,56.37,56.3,56.37,5100.0,30.6059,30.644,30.6059,30.644,5100.0
2010-03-22 14:30:00,56.38,56.43,56.37,56.38,4300.0,30.6494,30.6766,30.644,30.6494,4300.0
2010-03-22 14:35:00,56.37,56.38,56.3,56.32,10700.0,30.644,30.6494,30.6059,30.6168,10700.0
2010-03-22 14:40:00,56.34,56.34,56.3,56.31,7900.0,30.6277,30.6277,30.6059,30.6114,7900.0
2010-03-22 14:45:00,56.31,56.33,56.3,56.3,6900.0,30.6114,30.6222,30.6059,30.6059,6900.0
2010-03-22 14:50:00,56.3,56.32,56.26,56.28,8800.0,30.6059,30.6168,30.5842,30.5951,8800.0
2010-03-22 14:55:00,56.28,56.28,56.18,56.18,20100.0,30.5951,30.5951,30.5407,30.5407,20100.0
2010-03-22 15:00:00,56.19,56.26,56.19,56.24,8300.0,30.5461,30.5842,30.5461,30.5733,8300.0
2010-03-22 15:05:00,56.23,56.25,56.21,56.25,5500.0,30.5679,30.5787,30.557,30.5787,5500.0
2010-03-22 15:10:00,56.26,56.37,56.26,56.3,10900.0,30.5842,30.644,30.5842,30.6059,10900.0
2010-03-22 15:15:00,56.31,56.42,56.31,56.41,8700.0,30.6114,30.6712,30.6114,30.6657,8700.0
2010-03-22 15:20:00,56.41,56.52,56.41,56.47,14200.0,30.6657,30.7255,30.6657,30.6983,14200.0
2010-03-22 15:25:00,56.48,56.53,56.44,56.47,22600.0,30.7038,30.731,30.682,30.6983,22600.0
2010-03-22 15:30:00,56.45,56.46,56.4,56.4,9800.0,30.6875,30.6929,30.6603,30.6603,9800.0
2010-03-22 15:35:00,56.39,56.4,56.28,56.3,17800.0,30.6549,30.6603,30.5951,30.6059,17800.0
2010-03-22 15:40:00,56.31,56.5,56.31,56.5,15700.0,30.6114,30.7147,30.6114,30.7147,15700.0
2010-03-22 15:45:00,56.5,56.53,56.43,56.52,15500.0,30.7147,30.731,30.6766,30.7255,15500.0
2010-03-22 15:50:00,56.51,56.52,56.37,56.39,19800.0,30.7201,30.7255,30.644,30.6549,19800.0
2010-03-22 15:55:00,56.41,56.46,56.37,56.43,43900.0,30.6657,30.6929,30.644,30.6766,43900.0
2010-03-23 09:30:00,56.27,56.27,55.72,55.79,26600.0,30.5896,30.5896,30.2906,30.3287,26600.0
2010-03-23 09:35:00,55.74,55.94,55.65,55.72,35300.0,30.3015,30.4102,30.2526,30.2906,35300.0
2010-03-23 09:40:00,55.67,55.75,55.66,55.68,16200.0,30.2634,30.3069,30.258,30.2689,16200.0
2010-03-23 09:45:00,55.65,55.66,55.56,55.59,12100.0,30.2526,30.258,30.2037,30.22,12100.0
2010-03-23 09:50:00,55.57,55.57,55.41,55.48,17100.0,30.2091,30.2091,30.1221,30.1602,17100.0
2010-03-23 09:55:00,55.48,55.5,55.44,55.44,28600.0,30.1602,30.171,30.1384,30.1384,28600.0
2010-03-23 10:00:00,55.46,55.48,55.22,55.24,33000.0,30.1493,30.1602,30.0188,30.0297,33000.0
2010-03-23 10:05:00,55.24,55.43,55.18,55.34,17200.0,30.0297,30.133,29.9971,30.0841,17200.0
2010-03-23 10:10:00,55.32,55.45,55.24,55.25,16200.0,30.0732,30.1439,30.0297,30.0351,16200.0
2010-03-23 10:15:00,55.24,55.45,55.24,55.41,14800.0,30.0297,30.1439,30.0297,30.1221,14800.0
2010-03-23 10:20:00,55.4,55.42,55.31,55.31,14800.0,30.1167,30.1275,30.0677,30.0677,14800.0
2010-03-23 10:25:00,55.31,55.39,55.28,55.37,12500.0,30.0677,30.1112,30.0514,30.1004,12500.0
2010-03-23 10:30:00,55.37,55.38,55.31,55.34,6300.0,30.1004,30.1058,30.0677,30.0841,6300.0
2010-03-23 10:35:00,55.28,55.32,55.23,55.3,9800.0,30.0514,30.0732,30.0243,30.0623,9800.0
2010-03-23 10:40:00,55.31,55.32,55.23,55.3,7100.0,30.0677,30.0732,30.0243,30.0623,7100.0
2010-03-23 10:45:00,55.3,55.31,55.24,55.25,6500.0,30.0623,30.0677,30.0297,30.0351,6500.0
2010-03-23 10:50:00,55.27,55.28,55.24,55.24,5300.0,30.046,30.0514,30.0297,30.0297,5300.0
2010-03-23 10:55:00,55.24,55.38,55.24,55.36,9600.0,30.0297,30.1058,30.0297,30.0949,9600.0
2010-03-23 11:00:00,55.36,55.38,55.28,55.31,13000.0,30.0949,30.1058,30.0514,30.0677,13000.0
2010-03-23 11:05:00,55.31,55.35,55.26,55.32,8000.0,30.0677,30.0895,30.0406,30.0732,8000.0
2010-03-23 11:10:00,55.33,55.35,55.28,55.33,6800.0,30.0786,30.0895,30.0514,30.0786,6800.0
2010-03-23 11:15:00,55.34,55.35,55.22,55.22,14400.0,30.0841,30.0895,30.0188,30.0188,14400.0
2010-03-23 11:20:00,55.22,55.24,55.17,55.2,19300.0,30.0188,30.0297,29.9916,30.0079,19300.0
2010-03-23 11:25:00,55.19,55.33,55.19,55.33,10000.0,30.0025,30.0786,30.0025,30.0786,10000.0
2010-03-23 11:30:00,55.34,55.36,55.21,55.21,3100.0,30.0841,30.0949,30.0134,30.0134,3100.0
2010-03-23 11:35:00,55.2,55.26,55.11,55.11,5200.0,30.0079,30.0406,29.959,29.959,5200.0
2010-03-23 11:40:00,55.11,55.11,55.0,55.01,6600.0,29.959,29.959,29.8992,29.9047,6600.0
2010-03-23 11:45:00,54.99,55.18,54.99,55.09,6100.0,29.8938,29.9971,29.8938,29.9481,6100.0
2010-03-23 11:50:00,55.06,55.1,55.04,55.06,5500.0,29.9318,29.9536,29.921,29.9318,5500.0
2010-03-23 11:55:00,55.06,55.07,55.04,55.04,2700.0,29.9318,29.9373,29.921,29.921,2700.0
2010-03-23 12:00:00,55.04,55.13,55.04,55.08,9600.0,29.921,29.9699,29.921,29.9427,9600.0
2010-03-23 12:05:00,55.09,55.09,55.05,55.05,50600.0,29.9481,29.9481,29.9264,29.9264,50600.0
2010-03-23 12:10:00,55.05,55.09,55.03,55.09,55700.0,29.9264,29.9481,29.9155,29.9481,55700.0
2010-03-23 12:15:00,55.08,55.1,55.04,55.04,2800.0,29.9427,29.9536,29.921,29.921,2800.0
2010-03-23 12:20:00,55.04,55.05,55.02,55.02,3300.0,29.921,29.9264,29.9101,29.9101,3300.0
2010-03-23 12:25:00,55.01,55.05,54.97,54.98,7400.0,29.9047,29.9264,29.8829,29.8883,7400.0
2010-03-23 12:30:00,54.97,55.02,54.97,54.99,4600.0,29.8829,29.9101,29.8829,29.8938,4600.0
2010-03-23 12:35:00,55.0,55.06,54.97,55.05,79800.0,29.8992,29.9318,29.8829,29.9264,79800.0
2010-03-23 12:40:00,55.03,55.07,55.03,55.06,3700.0,29.9155,29.9373,29.9155,29.9318,3700.0
2010-03-23 12:45:00,55.05,55.07,55.01,55.02,5600.0,29.9264,29.9373,29.9047,29.9101,5600.0
2010-03-23 12:50:00,55.01,55.04,55.0,55.01,3200.0,29.9047,29.921,29.8992,29.9047,3200.0
2010-03-23 12:55:00,55.01,55.02,55.0,55.02,3300.0,29.9047,29.9101,29.8992,29.9101,3300.0
2010-03-23 13:00:00,55.01,55.04,54.99,55.02,14800.0,29.9047,29.921,29.8938,29.9101,14800.0
2010-03-23 13:05:00,55.0,55.02,54.96,54.96,8800.0,29.8992,29.9101,29.8775,29.8775,8800.0
2010-03-23 13:10:00,54.95,54.97,54.95,54.97,5400.0,29.872,29.8829,29.872,29.8829,5400.0
2010-03-23 13:15:00,54.97,55.01,54.97,55.01,2800.0,29.8829,29.9047,29.8829,29.9047,2800.0
2010-03-23 13:20:00,55.01,55.03,55.0,55.0,7300.0,29.9047,29.9155,29.8992,29.8992,7300.0
2010-03-23 13:25:00,54.99,55.02,54.98,54.99,7500.0,29.8938,29.9101,29.8883,29.8938,7500.0
2010-03-23 13:30:00,55.0,55.0,54.95,54.96,1400.0,29.8992,29.8992,29.872,29.8775,1400.0
2010-03-23 13:35:00,54.96,54.99,54.96,54.97,9400.0,29.8775,29.8938,29.8775,29.8829,9400.0
2010-03-23 13:40:00,54.97,55.03,54.97,55.0,16400.0,29.8829,29.9155,29.8829,29.8992,16400.0
2010-03-23 13:45:00,55.0,55.01,54.98,55.01,5900.0,29.8992,29.9047,29.8883,29.9047,5900.0
2010-03-23 13:50:00,55.0,55.01,54.98,54.99,7300.0,29.8992,29.9047,29.8883,29.8938,7300.0
2010-03-23 13:55:00,54.98,55.0,54.97,54.99,7000.0,29.8883,29.8992,29.8829,29.8938,7000.0
2010-03-23 14:00:00,54.99,55.02,54.98,55.0,5100.0,29.8938,29.9101,29.8883,29.8992,5100.0
2010-03-23 14:05:00,55.01,55.11,55.01,55.09,5400.0,29.9047,29.959,29.9047,29.9481,5400.0
2010-03-23 14:10:00,55.1,55.11,55.08,55.09,3000.0,29.9536,29.959,29.9427,29.9481,3000.0
2010-03-23 14:15:00,55.09,55.1,55.07,55.08,3300.0,29.9481,29.9536,29.9373,29.9427,3300.0
2010-03-23 14:20:00,55.08,55.14,55.07,55.14,3100.0,29.9427,29.9753,29.9373,29.9753,3100.0
2010-03-23 14:25:00,55.14,55.2,55.14,55.18,6500.0,29.9753,30.0079,29.9753,29.9971,6500.0
2010-03-23 14:30:00,55.19,55.19,55.14,55.15,6200.0,30.0025,30.0025,29.9753,29.9808,6200.0
2010-03-23 14:35:00,55.14,55.19,55.14,55.18,10900.0,29.9753,30.0025,29.9753,29.9971,10900.0
2010-03-23 14:40:00,55.18,55.24,55.18,55.22,10700.0,29.9971,30.0297,29.9971,30.0188,10700.0
2010-03-23 14:45:00,55.23,55.24,55.19,55.19,2500.0,30.0243,30.0297,30.0025,30.0025,2500.0
2010-03-23 14:50:00,55.19,55.21,55.19,55.21,3500.0,30.0025,30.0134,30.0025,30.0134,3500.0
2010-03-23 14:55:00,55.2,55.22,55.2,55.21,9000.0,30.0079,30.0188,30.0079,30.0134,9000.0
2010-03-23 15:00:00,55.2,55.2,55.15,55.15,2100.0,30.0079,30.0079,29.9808,29.9808,2100.0
2010-03-23 15:05:00,55.15,55.28,55.14,55.28,21000.0,29.9808,30.0514,29.9753,30.0514,21000.0
2010-03-23 15:10:00,55.26,55.28,55.24,55.27,9300.0,30.0406,30.0514,30.0297,30.046,9300.0
2010-03-23 15:15:00,55.28,55.36,55.28,55.35,35400.0,30.0514,30.0949,30.0514,30.0895,35400.0
2010-03-23 15:20:00,55.35,55.42,55.35,55.42,11900.0,30.0895,30.1275,30.0895,30.1275,11900.0
2010-03-23 15:25:00,55.43,55.51,55.4,55.48,26500.0,30.133,30.1765,30.1167,30.1602,26500.0
2010-03-23 15:30:00,55.47,55.48,55.35,55.37,17000.0,30.1547,30.1602,30.0895,30.1004,17000.0
2010-03-23 15:35:00,55.36,55.38,55.34,55.34,12900.0,30.0949,30.1058,30.0841,30.0841,12900.0
2010-03-23 15:40:00,55.34,55.4,55.33,55.4,10300.0,30.0841,30.1167,30.0786,30.1167,10300.0
2010-03-23 15:45:00,55.39,55.39,55.31,55.36,35000.0,30.1112,30.1112,30.0677,30.0949,35000.0
2010-03-23 15:50:00,55.37,55.42,55.33,55.34,40000.0,30.1004,30.1275,30.0786,30.0841,40000.0
2010-03-23 15:55:00,55.33,55.42,55.33,55.4,36000.0,30.0786,30.1275,30.0786,30.1167,36000.0
2010-03-24 09:30:00,55.32,55.34,55.22,55.28,4900.0,30.0732,30.0841,30.0188,30.0514,4900.0
2010-03-24 09:35:00,55.33,55.34,55.26,55.32,6800.0,30.0786,30.0841,30.0406,30.0732,6800.0
2010-03-24 09:40:00,55.31,55.36,55.29,55.36,4700.0,30.0677,30.0949,30.0569,30.0949,4700.0
2010-03-24 09:45:00,55.37,55.5,55.37,55.42,4500.0,30.1004,30.171,30.1004,30.1275,4500.0
2010-03-24 09:50:00,55.48,55.51,55.35,55.4,5700.0,30.1602,30.1765,30.0895,30.1167,5700.0
2010-03-24 09:55:00,55.41,55.41,55.31,55.36,9100.0,30.1221,30.1221,30.0677,30.0949,9100.0
2010-03-24 10:00:00,55.39,55.4,55.16,55.31,7200.0,30.1112,30.1167,29.9862,30.0677,7200.0
2010-03-24 10:05:00,55.31,55.36,55.2,55.36,6000.0,30.0677,30.0949,30.0079,30.0949,6000.0
2010-03-24 10:10:00,55.38,55.42,55.38,55.4,9400.0,30.1058,30.1275,30.1058,30.1167,9400.0
2010-03-24 10:15:00,55.4,55.52,55.37,55.5,17100.0,30.1167,30.1819,30.1004,30.171,17100.0
2010-03-24 10:20:00,55.51,55.57,55.41,55.45,6800.0,30.1765,30.2091,30.1221,30.1439,6800.0
2010-03-24 10:25:00,55.45,55.46,55.39,55.42,8100.0,30.1439,30.1493,30.1112,30.1275,8100.0
2010-03-24 10:30:00,55.42,55.5,55.41,55.5,4500.0,30.1275,30.171,30.1221,30.171,4500.0
2010-03-24 10:35:00,55.5,55.56,55.47,55.55,6700.0,30.171,30.2037,30.1547,30.1982,6700.0
2010-03-24 10:40:00,55.56,55.57,55.48,55.56,5700.0,30.2037,30.2091,30.1602,30.2037,5700.0
2010-03-24 10:45:00,55.55,55.57,55.52,55.53,2100.0,30.1982,30.2091,30.1819,30.1873,2100.0
2010-03-24 10:50:00,55.53,55.56,55.52,55.54,3800.0,30.1873,30.2037,30.1819,30.1928,3800.0
2010-03-24 10:55:00,55.53,55.53,55.48,55.49,1800.0,30.1873,30.1873,30.1602,30.1656,1800.0
2010-03-24 11:00:00,55.51,55.53,55.46,55.52,6000.0,30.1765,30.1873,30.1493,30.1819,6000.0
2010-03-24 11:05:00,55.5,55.53,55.45,55.53,9300.0,30.171,30.1873,30.1439,30.1873,9300.0
2010-03-24 11:10:00,55.5,55.57,55.5,55.55,3000.0,30.171,30.2091,30.171,30.1982,3000.0
2010-03-24 11:15:00,55.53,55.61,55.52,55.6,9900.0,30.1873,30.2308,30.1819,30.2254,9900.0
2010-03-24 11:20:00,55.6,55.75,55.54,55.72,19500.0,30.2254,30.3069,30.1928,30.2906,19500.0
2010-03-24 11:25:00,55.72,55.81,55.72,55.8,21600.0,30.2906,30.3396,30.2906,30.3341,21600.0
2010-03-24 11:30:00,55.8,55.88,55.73,55.74,6400.0,30.3341,30.3776,30.2961,30.3015,6400.0
2010-03-24 11:35:00,55.72,55.75,55.68,55.75,7400.0,30.2906,30.3069,30.2689,30.3069,7400.0
2010-03-24 11:40:00,55.72,55.83,55.72,55.82,4000.0,30.2906,30.3504,30.2906,30.345,4000.0
2010-03-24 11:45:00,55.82,55.83,55.75,55.77,5600.0,30.345,30.3504,30.3069,30.3178,5600.0
2010-03-24 11:50:00,55.75,55.79,55.73,55.74,9200.0,30.3069,30.3287,30.2961,30.3015,9200.0
2010-03-24 11:55:00,55.74,55.86,55.74,55.86,6100.0,30.3015,30.3667,30.3015,30.3667,6100.0
2010-03-24 12:00:00,55.86,55.92,55.86,55.92,8300.0,30.3667,30.3994,30.3667,30.3994,8300.0
2010-03-24 12:05:00,55.92,55.99,55.91,55.98,10100.0,30.3994,30.4374,30.3939,30.432,10100.0
2010-03-24 12:10:00,55.98,56.02,55.95,55.96,12500.0,30.432,30.4537,30.4157,30.4211,12500.0
2010-03-24 12:15:00,55.98,56.01,55.97,55.98,6000.0,30.432,30.4483,30.4265,30.432,6000.0
2010-03-24 12:20:00,55.96,56.08,55.96,56.08,6900.0,30.4211,30.4863,30.4211,30.4863,6900.0
2010-03-24 12:25:00,56.06,56.13,56.03,56.13,7000.0,30.4755,30.5135,30.4592,30.5135,7000.0
2010-03-24 12:30:00,56.13,56.24,56.1,56.21,14500.0,30.5135,30.5733,30.4972,30.557,14500.0
2010-03-24 12:35:00,56.2,56.33,56.2,56.28,9100.0,30.5516,30.6222,30.5516,30.5951,9100.0
2010-03-24 12:40:00,56.28,56.36,56.28,56.32,15800.0,30.5951,30.6385,30.5951,30.6168,15800.0
2010-03-24 12:45:00,56.34,56.4,56.31,56.39,9300.0,30.6277,30.6603,30.6114,30.6549,9300.0
2010-03-24 12:50:00,56.39,56.41,56.35,56.35,6000.0,30.6549,30.6657,30.6331,30.6331,6000.0
2010-03-24 12:55:00,56.37,56.42,56.31,56.31,5300.0,30.644,30.6712,30.6114,30.6114,5300.0
2010-03-24 13:00:00,56.31,56.31,56.15,56.15,12100.0,30.6114,30.6114,30.5244,30.5244,12100.0
2010-03-24 13:05:00,56.12,56.22,56.1,56.22,5900.0,30.5081,30.5624,30.4972,30.5624,5900.0
2010-03-24 13:10:00,56.22,56.3,56.18,56.2,9600.0,30.5624,30.6059,30.5407,30.5516,9600.0
2010-03-24 13:15:00,56.18,56.19,56.06,56.17,4300.0,30.5407,30.5461,30.4755,30.5353,4300.0
2010-03-24 13:20:00,56.14,56.21,56.13,56.21,3300.0,30.519,30.557,30.5135,30.557,3300.0
2010-03-24 13:25:00,56.22,56.22,56.14,56.15,11500.0,30.5624,30.5624,30.519,30.5244,11500.0
2010-03-24 13:30:00,56.15,56.22,56.15,56.2,7500.0,30.5244,30.5624,30.5244,30.5516,7500.0
2010-03-24 13:35:00,56.2,56.23,56.14,56.16,15200.0,30.5516,30.5679,30.519,30.5298,15200.0
2010-03-24 13:40:00,56.15,56.16,56.06,56.06,3600.0,30.5244,30.5298,30.4755,30.4755,3600.0
2010-03-24 13:45:00,56.02,56.05,55.87,55.89,147400.0,30.4537,30.47,30.3722,30.383,147400.0
2010-03-24 13:50:00,55.91,55.93,55.8,55.92,9500.0,30.3939,30.4048,30.3341,30.3994,9500.0
2010-03-24 13:55:00,55.92,55.94,55.89,55.94,10600.0,30.3994,30.4102,30.383,30.4102,10600.0
2010-03-24 14:00:00,55.94,55.98,55.9,55.93,16200.0,30.4102,30.432,30.3885,30.4048,16200.0
2010-03-24 14:05:00,55.94,55.94,55.9,55.92,10100.0,30.4102,30.4102,30.3885,30.3994,10100.0
2010-03-24 14:10:00,55.94,55.94,55.9,55.93,6600.0,30.4102,30.4102,30.3885,30.4048,6600.0
2010-03-24 14:15:00,55.92,55.94,55.9,55.94,7200.0,30.3994,30.4102,30.3885,30.4102,7200.0
2010-03-24 14:20:00,55.92,55.95,55.91,55.94,9800.0,30.3994,30.4157,30.3939,30.4102,9800.0
2010-03-24 14:25:00,55.93,55.95,55.88,55.91,18700.0,30.4048,30.4157,30.3776,30.3939,18700.0
2010-03-24 14:30:00,55.91,55.94,55.81,55.81,4500.0,30.3939,30.4102,30.3396,30.3396,4500.0
2010-03-24 14:35:00,55.82,55.85,55.82,55.85,4500.0,30.345,30.3613,30.345,30.3613,4500.0
2010-03-24 14:40:00,55.84,55.84,55.78,55.79,4300.0,30.3559,30.3559,30.3232,30.3287,4300.0
2010-03-24 14:45:00,55.8,55.81,55.77,55.77,7500.0,30.3341,30.3396,30.3178,30.3178,7500.0
2010-03-24 14:50:00,55.77,55.78,55.7,55.72,7500.0,30.3178,30.3232,30.2798,30.2906,7500.0
2010-03-24 14:55:00,55.72,55.73,55.66,55.66,15100.0,30.2906,30.2961,30.258,30.258,15100.0
2010-03-24 15:00:00,55.67,55.69,55.64,55.67,17500.0,30.2634,30.2743,30.2471,30.2634,17500.0
2010-03-24 15:05:00,55.67,55.68,55.6,55.6,23900.0,30.2634,30.2689,30.2254,30.2254,23900.0
2010-03-24 15:10:00,55.61,55.65,55.58,55.6,17200.0,30.2308,30.2526,30.2145,30.2254,17200.0
2010-03-24 15:15:00,55.6,55.65,55.59,55.61,9700.0,30.2254,30.2526,30.22,30.2308,9700.0
2010-03-24 15:20:00,55.62,55.65,55.6,55.63,12600.0,30.2363,30.2526,30.2254,30.2417,12600.0
2010-03-24 15:25:00,55.62,55.64,55.6,55.62,26800.0,30.2363,30.2471,30.2254,30.2363,26800.0
2010-03-24 15:30:00,55.61,55.65,55.61,55.63,31400.0,30.2308,30.2526,30.2308,30.2417,31400.0
2010-03-24 15:35:00,55.64,55.65,55.58,55.59,45000.0,30.2471,30.2526,30.2145,30.22,45000.0
2010-03-24 15:40:00,55.59,55.66,55.58,55.63,16900.0,30.22,30.258,30.2145,30.2417,16900.0
2010-03-24 15:45:00,55.62,55.62,55.45,55.5,26400.0,30.2363,30.2363,30.1439,30.171,26400.0
2010-03-24 15:50:00,55.5,55.56,55.48,55.54,13500.0,30.171,30.2037,30.1602,30.1928,13500.0
2010-03-24 15:55:00,55.53,55.6,55.53,55.53,24100.0,30.1873,30.2254,30.1873,30.1873,24100.0
2010-03-25 09:30:00,55.77,56.14,55.62,55.63,35300.0,30.3178,30.519,30.2363,30.2417,35300.0
2010-03-25 09:35:00,55.61,55.75,55.6,55.64,29000.0,30.2308,30.3069,30.2254,30.2471,29000.0
2010-03-25 09:40:00,55.62,55.63,55.52,55.56,11100.0,30.2363,30.2417,30.1819,30.2037,11100.0
2010-03-25 09:45:00,55.54,55.6,55.48,55.5,6100.0,30.1928,30.2254,30.1602,30.171,6100.0
2010-03-25 09:50:00,55.49,55.64,55.47,55.58,9600.0,30.1656,30.2471,30.1547,30.2145,9600.0
2010-03-25 09:55:00,55.6,55.69,55.58,55.64,10900.0,30.2254,30.2743,30.2145,30.2471,10900.0
2010-03-25 10:00:00,55.62,55.64,55.58,55.62,5700.0,30.2363,30.2471,30.2145,30.2363,5700.0
2010-03-25 10:05:00,55.58,55.66,55.54,55.63,12400.0,30.2145,30.258,30.1928,30.2417,12400.0
2010-03-25 10:10:00,55.63,55.66,55.6,55.64,14300.0,30.2417,30.258,30.2254,30.2471,14300.0
2010-03-25 10:15:00,55.64,55.65,55.6,55.63,8400.0,30.2471,30.2526,30.2254,30.2417,8400.0
2010-03-25 10:20:00,55.65,55.73,55.62,55.72,12300.0,30.2526,30.2961,30.2363,30.2906,12300.0
2010-03-25 10:25:00,55.73,55.73,55.62,55.64,5900.0,30.2961,30.2961,30.2363,30.2471,5900.0
2010-03-25 10:30:00,55.63,55.69,55.63,55.67,5700.0,30.2417,30.2743,30.2417,30.2634,5700.0
2010-03-25 10:35:00,55.65,55.67,55.6,55.65,15200.0,30.2526,30.2634,30.2254,30.2526,15200.0
2010-03-25 10:40:00,55.65,55.68,55.62,55.65,20600.0,30.2526,30.2689,30.2363,30.2526,20600.0
2010-03-25 10:45:00,55.65,55.66,55.63,55.63,27300.0,30.2526,30.258,30.2417,30.2417,27300.0
2010-03-25 10:50:00,55.64,55.64,55.49,55.54,12400.0,30.2471,30.2471,30.1656,30.1928,12400.0
2010-03-25 10:55:00,55.56,55.66,55.55,55.66,7000.0,30.2037,30.258,30.1982,30.258,7000.0
2010-03-25 11:00:00,55.66,55.66,55.6,55.61,5000.0,30.258,30.258,30.2254,30.2308,5000.0
2010-03-25 11:05:00,55.61,55.67,55.61,55.66,10000.0,30.2308,30.2634,30.2308,30.258,10000.0
2010-03-25 11:10:00,55.65,55.68,55.65,55.68,13500.0,30.2526,30.2689,30.2526,30.2689,13500.0
2010-03-25 11:15:00,55.69,55.71,55.65,55.7,7700.0,30.2743,30.2852,30.2526,30.2798,7700.0
2010-03-25 11:20:00,55.7,55.7,55.68,55.68,10700.0,30.2798,30.2798,30.2689,30.2689,10700.0
2010-03-25 11:25:00,55.68,55.76,55.68,55.75,12800.0,30.2689,30.3124,30.2689,30.3069,12800.0
2010-03-25 11:30:00,55.76,55.91,55.76,55.9,8000.0,30.3124,30.3939,30.3124,30.3885,8000.0
2010-03-25 11:35:00,55.89,55.99,55.88,55.95,9000.0,30.383,30.4374,30.3776,30.4157,9000.0
2010-03-25 11:40:00,55.94,55.98,55.91,55.96,5900.0,30.4102,30.432,30.3939,30.4211,5900.0
2010-03-25 11:45:00,55.97,56.0,55.97,55.99,8300.0,30.4265,30.4428,30.4265,30.4374,8300.0
2010-03-25 11:50:00,56.0,56.0,55.95,55.97,6200.0,30.4428,30.4428,30.4157,30.4265,6200.0
2010-03-25 11:55:00,55.95,55.96,55.92,55.94,4100.0,30.4157,30.4211,30.3994,30.4102,4100.0
2010-03-25 12:00:00,55.92,55.92,55.87,55.87,6500.0,30.3994,30.3994,30.3722,30.3722,6500.0
2010-03-25 12:05:00,55.89,55.95,55.88,55.93,9300.0,30.383,30.4157,30.3776,30.4048,9300.0
2010-03-25 12:10:00,55.93,55.93,55.86,55.88,2200.0,30.4048,30.4048,30.3667,30.3776,2200.0
2010-03-25 12:15:00,55.87,55.87,55.78,55.82,8500.0,30.3722,30.3722,30.3232,30.345,8500.0
2010-03-25 12:20:00,55.81,55.81,55.7,55.7,8600.0,30.3396,30.3396,30.2798,30.2798,8600.0
2010-03-25 12:25:00,55.7,55.72,55.68,55.68,3300.0,30.2798,30.2906,30.2689,30.2689,3300.0
2010-03-25 12:30:00,55.68,55.81,55.67,55.81,17900.0,30.2689,30.3396,30.2634,30.3396,17900.0
2010-03-25 12:35:00,55.8,55.93,55.78,55.93,23300.0,30.3341,30.4048,30.3232,30.4048,23300.0
2010-03-25 12:40:00,55.93,56.0,55.92,55.96,29100.0,30.4048,30.4428,30.3994,30.4211,29100.0
2010-03-25 12:45:00,55.96,56.0,55.92,55.94,6200.0,30.4211,30.4428,30.3994,30.4102,6200.0
2010-03-25 12:50:00,55.94,56.0,55.9,55.95,8200.0,30.4102,30.4428,30.3885,30.4157,8200.0
2010-03-25 12:55:00,55.96,56.0,55.92,55.92,5900.0,30.4211,30.4428,30.3994,30.3994,5900.0
2010-03-25 13:00:00,55.9,55.96,55.85,55.96,4300.0,30.3885,30.4211,30.3613,30.4211,4300.0
2010-03-25 13:05:00,55.94,55.95,55.93,55.94,3200.0,30.4102,30.4157,30.4048,30.4102,3200.0
2010-03-25 13:10:00,55.95,55.95,55.87,55.89,4400.0,30.4157,30.4157,30.3722,30.383,4400.0
2010-03-25 13:15:00,55.88,55.89,55.82,55.83,7900.0,30.3776,30.383,30.345,30.3504,7900.0
2010-03-25 13:20:00,55.83,55.83,55.72,55.77,27200.0,30.3504,30.3504,30.2906,30.3178,27200.0
2010-03-25 13:25:00,55.78,55.83,55.76,55.79,6200.0,30.3232,30.3504,30.3124,30.3287,6200.0
2010-03-25 13:30:00,55.76,55.85,55.71,55.82,15600.0,30.3124,30.3613,30.2852,30.345,15600.0
2010-03-25 13:35:00,55.82,55.9,55.82,55.84,7600.0,30.345,30.3885,30.345,30.3559,7600.0
2010-03-25 13:40:00,55.84,55.89,55.79,55.85,9500.0,30.3559,30.383,30.3287,30.3613,9500.0
2010-03-25 13:45:00,55.83,55.96,55.78,55.78,12600.0,30.3504,30.4211,30.3232,30.3232,12600.0
2010-03-25 13:50:00,55.81,55.93,55.77,55.93,10100.0,30.3396,30.4048,30.3178,30.4048,10100.0
2010-03-25 13:55:00,55.91,55.98,55.85,55.98,8900.0,30.3939,30.432,30.3613,30.432,8900.0
2010-03-25 14:00:00,55.93,55.98,55.89,55.97,6600.0,30.4048,30.432,30.383,30.4265,6600.0
2010-03-25 14:05:00,55.96,56.0,55.95,55.96,12900.0,30.4211,30.4428,30.4157,30.4211,12900.0
2010-03-25 14:10:00,55.93,55.94,55.85,55.9,18500.0,30.4048,30.4102,30.3613,30.3885,18500.0
2010-03-25 14:15:00,55.92,55.92,55.82,55.85,12900.0,30.3994,30.3994,30.345,30.3613,12900.0
2010-03-25 14:20:00,55.84,55.84,55.61,55.67,10000.0,30.3559,30.3559,30.2308,30.2634,10000.0
2010-03-25 14:25:00,55.66,55.71,55.62,55.7,6200.0,30.258,30.2852,30.2363,30.2798,6200.0
2010-03-25 14:30:00,55.69,55.74,55.64,55.68,8400.0,30.2743,30.3015,30.2471,30.2689,8400.0
2010-03-25 14:35:00,55.68,55.77,55.67,55.77,4600.0,30.2689,30.3178,30.2634,30.3178,4600.0
2010-03-25 14:40:00,55.76,55.77,55.74,55.77,4300.0,30.3124,30.3178,30.3015,30.3178,4300.0
2010-03-25 14:45:00,55.77,55.77,55.67,55.67,7300.0,30.3178,30.3178,30.2634,30.2634,7300.0
2010-03-25 14:50:00,55.6,55.61,55.54,55.6,5300.0,30.2254,30.2308,30.1928,30.2254,5300.0
2010-03-25 14:55:00,55.61,55.67,55.53,55.63,8400.0,30.2308,30.2634,30.1873,30.2417,8400.0
2010-03-25 15:00:00,55.62,55.82,55.62,55.82,36600.0,30.2363,30.345,30.2363,30.345,36600.0
2010-03-25 15:05:00,55.8,55.82,55.74,55.8,9700.0,30.3341,30.345,30.3015,30.3341,9700.0
2010-03-25 15:10:00,55.8,55.81,55.75,55.78,7000.0,30.3341,30.3396,30.3069,30.3232,7000.0
2010-03-25 15:15:00,55.77,55.81,55.71,55.76,9900.0,30.3178,30.3396,30.2852,30.3124,9900.0
2010-03-25 15:20:00,55.75,55.8,55.72,55.78,9500.0,30.3069,30.3341,30.2906,30.3232,9500.0
2010-03-25 15:25:00,55.78,55.81,55.72,55.72,14800.0,30.3232,30.3396,30.2906,30.2906,14800.0
2010-03-25 15:30:00,55.73,55.76,55.67,55.69,11100.0,30.2961,30.3124,30.2634,30.2743,11100.0
2010-03-25 15:35:00,55.68,55.74,55.62,55.63,19400.0,30.2689,30.3015,30.2363,30.2417,19400.0
2010-03-25 15:40:00,55.62,55.68,55.54,55.66,22900.0,30.2363,30.2689,30.1928,30.258,22900.0
2010-03-25 15:45:00,55.68,55.68,55.52,55.53,23600.0,30.2689,30.2689,30.1819,30.1873,23600.0
2010-03-25 15:50:00,55.52,55.57,55.49,55.55,19900.0,30.1819,30.2091,30.1656,30.1982,19900.0
2010-03-25 15:55:00,55.55,55.57,55.41,55.45,38700.0,30.1982,30.2091,30.1221,30.1439,38700.0
2010-03-26 09:30:00,55.45,55.62,55.45,55.45,10700.0,30.1439,30.2363,30.1439,30.1439,10700.0
2010-03-26 09:35:00,55.45,55.5,55.36,55.36,7200.0,30.1439,30.171,30.0949,30.0949,7200.0
2010-03-26 09:40:00,55.31,55.31,55.23,55.25,1200.0,30.0677,30.0677,30.0243,30.0351,1200.0
2010-03-26 09:45:00,55.19,55.25,55.16,55.24,8900.0,30.0025,30.0351,29.9862,30.0297,8900.0
2010-03-26 09:50:00,55.24,55.38,55.24,55.34,9000.0,30.0297,30.1058,30.0297,30.0841,9000.0
2010-03-26 09:55:00,55.34,55.4,55.17,55.24,7200.0,30.0841,30.1167,29.9916,30.0297,7200.0
2010-03-26 10:00:00,55.25,55.34,55.19,55.27,10800.0,30.0351,30.0841,30.0025,30.046,10800.0
2010-03-26 10:05:00,55.25,55.3,55.23,55.26,5200.0,30.0351,30.0623,30.0243,30.0406,5200.0
2010-03-26 10:10:00,55.25,55.3,55.18,55.2,15300.0,30.0351,30.0623,29.9971,30.0079,15300.0
2010-03-26 10:15:00,55.22,55.25,55.17,55.25,17600.0,30.0188,30.0351,29.9916,30.0351,17600.0
2010-03-26 10:20:00,55.25,55.3,55.2,55.29,31000.0,30.0351,30.0623,30.0079,30.0569,31000.0
2010-03-26 10:25:00,55.28,55.3,55.25,55.26,7200.0,30.0514,30.0623,30.0351,30.0406,7200.0
2010-03-26 10:30:00,55.27,55.3,55.24,55.24,11000.0,30.046,30.0623,30.0297,30.0297,11000.0
2010-03-26 10:35:00,55.25,55.27,55.17,55.2,14500.0,30.0351,30.046,29.9916,30.0079,14500.0
2010-03-26 10:40:00,55.18,55.22,55.08,55.15,8500.0,29.9971,30.0188,29.9427,29.9808,8500.0
2010-03-26 10:45:00,55.16,55.21,55.1,55.15,6400.0,29.9862,30.0134,29.9536,29.9808,6400.0
2010-03-26 10:50:00,55.18,55.18,55.04,55.04,4700.0,29.9971,29.9971,29.921,29.921,4700.0
2010-03-26 10:55:00,55.03,55.03,54.85,54.89,171200.0,29.9155,29.9155,29.8177,29.8394,171200.0
2010-03-26 11:00:00,54.91,55.1,54.91,55.1,5700.0,29.8503,29.9536,29.8503,29.9536,5700.0
2010-03-26 11:05:00,55.14,55.16,55.01,55.03,9300.0,29.9753,29.9862,29.9047,29.9155,9300.0
2010-03-26 11:10:00,55.02,55.03,54.99,55.01,4800.0,29.9101,29.9155,29.8938,29.9047,4800.0
2010-03-26 11:15:00,55.0,55.14,55.0,55.06,9400.0,29.8992,29.9753,29.8992,29.9318,9400.0
2010-03-26 11:20:00,55.05,55.05,55.02,55.05,2600.0,29.9264,29.9264,29.9101,29.9264,2600.0
2010-03-26 11:25:00,55.08,55.13,55.08,55.13,69400.0,29.9427,29.9699,29.9427,29.9699,69400.0
2010-03-26 11:30:00,55.14,55.2,55.14,55.2,6600.0,29.9753,30.0079,29.9753,30.0079,6600.0
2010-03-26 11:35:00,55.2,55.25,55.2,55.21,4900.0,30.0079,30.0351,30.0079,30.0134,4900.0
2010-03-26 11:40:00,55.17,55.19,55.07,55.15,4300.0,29.9916,30.0025,29.9373,29.9808,4300.0
2010-03-26 11:45:00,55.15,55.17,55.09,55.17,4600.0,29.9808,29.9916,29.9481,29.9916,4600.0
2010-03-26 11:50:00,55.18,55.2,55.16,55.17,5500.0,29.9971,30.0079,29.9862,29.9916,5500.0
2010-03-26 11:55:00,55.17,55.17,55.13,55.13,3600.0,29.9916,29.9916,29.9699,29.9699,3600.0
2010-03-26 12:00:00,55.15,55.15,55.09,55.11,3400.0,29.9808,29.9808,29.9481,29.959,3400.0
2010-03-26 12:05:00,55.11,55.12,55.08,55.08,3400.0,29.959,29.9645,29.9427,29.9427,3400.0
2010-03-26 12:10:00,55.07,55.08,55.02,55.04,3200.0,29.9373,29.9427,29.9101,29.921,3200.0
2010-03-26 12:15:00,55.04,55.07,55.04,55.06,2600.0,29.921,29.9373,29.921,29.9318,2600.0
2010-03-26 12:20:00,55.05,55.05,54.9,54.98,7900.0,29.9264,29.9264,29.8449,29.8883,7900.0
2010-03-26 12:25:00,55.0,55.01,54.86,54.92,8400.0,29.8992,29.9047,29.8231,29.8557,8400.0
2010-03-26 12:30:00,54.9,54.9,54.79,54.86,6700.0,29.8449,29.8449,29.7851,29.8231,6700.0
2010-03-26 12:35:00,54.84,54.88,54.7,54.83,13700.0,29.8122,29.834,29.7361,29.8068,13700.0
2010-03-26 12:40:00,54.83,54.99,54.81,54.98,6700.0,29.8068,29.8938,29.7959,29.8883,6700.0
2010-03-26 12:45:00,54.97,54.97,54.76,54.76,5500.0,29.8829,29.8829,29.7688,29.7688,5500.0
2010-03-26 12:50:00,54.77,54.84,54.73,54.75,9500.0,29.7742,29.8122,29.7524,29.7633,9500.0
2010-03-26 12:55:00,54.72,54.73,54.64,54.64,10700.0,29.747,29.7524,29.7035,29.7035,10700.0
2010-03-26 13:00:00,54.62,54.62,54.5,54.53,13200.0,29.6926,29.6926,29.6274,29.6437,13200.0
2010-03-26 13:05:00,54.5,54.53,54.37,54.48,11500.0,29.6274,29.6437,29.5567,29.6165,11500.0
2010-03-26 13:10:00,54.49,54.61,54.46,54.46,5600.0,29.622,29.6872,29.6057,29.6057,5600.0
2010-03-26 13:15:00,54.43,54.45,54.38,54.4,3700.0,29.5894,29.6002,29.5622,29.573,3700.0
2010-03-26 13:20:00,54.4,54.61,54.37,54.5,17700.0,29.573,29.6872,29.5567,29.6274,17700.0
2010-03-26 13:25:00,54.5,54.6,54.5,54.56,9800.0,29.6274,29.6818,29.6274,29.66,9800.0
2010-03-26 13:30:00,54.55,54.61,54.51,54.57,12500.0,29.6546,29.6872,29.6328,29.6655,12500.0
2010-03-26 13:35:00,54.59,54.66,54.59,54.63,3700.0,29.6763,29.7144,29.6763,29.6981,3700.0
2010-03-26 13:40:00,54.62,54.69,54.53,54.53,7200.0,29.6926,29.7307,29.6437,29.6437,7200.0
2010-03-26 13:45:00,54.53,54.55,54.48,54.5,10300.0,29.6437,29.6546,29.6165,29.6274,10300.0
2010-03-26 13:50:00,54.5,54.5,54.42,54.42,8800.0,29.6274,29.6274,29.5839,29.5839,8800.0
2010-03-26 13:55:00,54.42,54.42,54.38,54.39,3400.0,29.5839,29.5839,29.5622,29.5676,3400.0
2010-03-26 14:00:00,54.4,54.4,54.29,54.36,8400.0,29.573,29.573,29.5133,29.5513,8400.0
2010-03-26 14:05:00,54.35,54.51,54.35,54.48,7800.0,29.5459,29.6328,29.5459,29.6165,7800.0
2010-03-26 14:10:00,54.48,54.51,54.42,54.44,7100.0,29.6165,29.6328,29.5839,29.5948,7100.0
2010-03-26 14:15:00,54.45,54.68,54.45,54.63,11400.0,29.6002,29.7253,29.6002,29.6981,11400.0
2010-03-26 14:20:00,54.64,54.64,54.54,54.6,7100.0,29.7035,29.7035,29.6492,29.6818,7100.0
2010-03-26 14:25:00,54.61,54.66,54.55,54.66,6100.0,29.6872,29.7144,29.6546,29.7144,6100.0
2010-03-26 14:30:00,54.63,54.63,54.57,54.58,5100.0,29.6981,29.6981,29.6655,29.6709,5100.0
2010-03-26 14:35:00,54.6,54.76,54.59,54.74,8500.0,29.6818,29.7688,29.6763,29.7579,8500.0
2010-03-26 14:40:00,54.74,54.76,54.62,54.62,4900.0,29.7579,29.7688,29.6926,29.6926,4900.0
2010-03-26 14:45:00,54.62,54.62,54.54,54.56,7500.0,29.6926,29.6926,29.6492,29.66,7500.0
2010-03-26 14:50:00,54.56,54.56,54.46,54.49,15500.0,29.66,29.66,29.6057,29.622,15500.0
2010-03-26 14:55:00,54.48,54.48,54.33,54.36,5700.0,29.6165,29.6165,29.535,29.5513,5700.0
2010-03-26 15:00:00,54.33,54.42,54.32,54.32,8100.0,29.535,29.5839,29.5296,29.5296,8100.0
2010-03-26 15:05:00,54.3,54.37,54.28,54.3,10000.0,29.5187,29.5567,29.5078,29.5187,10000.0
2010-03-26 15:10:00,54.3,54.46,54.27,54.46,7600.0,29.5187,29.6057,29.5024,29.6057,7600.0
2010-03-26 15:15:00,54.46,54.46,54.35,54.35,6700.0,29.6057,29.6057,29.5459,29.5459,6700.0
2010-03-26 15:20:00,54.36,54.36,54.27,54.29,10700.0,29.5513,29.5513,29.5024,29.5133,10700.0
2010-03-26 15:25:00,54.3,54.48,54.28,54.45,11400.0,29.5187,29.6165,29.5078,29.6002,11400.0
2010-03-26 15:30:00,54.44,54.51,54.35,54.35,9400.0,29.5948,29.6328,29.5459,29.5459,9400.0
2010-03-26 15:35:00,54.36,54.52,54.35,54.47,17900.0,29.5513,29.6383,29.5459,29.6111,17900.0
2010-03-26 15:40:00,54.46,54.53,54.42,54.49,22800.0,29.6057,29.6437,29.5839,29.622,22800.0
2010-03-26 15:45:00,54.49,54.51,54.37,54.49,27600.0,29.622,29.6328,29.5567,29.622,27600.0
2010-03-26 15:50:00,54.49,54.62,54.46,54.51,30700.0,29.622,29.6926,29.6057,29.6328,30700.0
2010-03-26 15:55:00,54.54,54.58,54.47,54.57,46100.0,29.6492,29.6709,29.6111,29.6655,46100.0
2010-03-29 09:30:00,54.77,54.78,54.58,54.75,10200.0,29.7742,29.7796,29.6709,29.7633,10200.0
2010-03-29 09:35:00,54.75,54.81,54.7,54.72,8600.0,29.7633,29.7959,29.7361,29.747,8600.0
2010-03-29 09:40:00,54.72,54.75,54.63,54.7,10400.0,29.747,29.7633,29.6981,29.7361,10400.0
2010-03-29 09:45:00,54.7,54.71,54.65,54.71,8300.0,29.7361,29.7416,29.709,29.7416,8300.0
2010-03-29 09:50:00,54.72,54.78,54.71,54.76,9400.0,29.747,29.7796,29.7416,29.7688,9400.0
2010-03-29 09:55:00,54.74,54.76,54.65,54.69,9600.0,29.7579,29.7688,29.709,29.7307,9600.0
2010-03-29 10:00:00,54.69,54.73,54.66,54.71,14600.0,29.7307,29.7524,29.7144,29.7416,14600.0
2010-03-29 10:05:00,54.71,54.83,54.71,54.83,4700.0,29.7416,29.8068,29.7416,29.8068,4700.0
2010-03-29 10:10:00,54.81,54.92,54.8,54.91,5500.0,29.7959,29.8557,29.7905,29.8503,5500.0
2010-03-29 10:15:00,54.92,55.09,54.92,55.06,12600.0,29.8557,29.9481,29.8557,29.9318,12600.0
2010-03-29 10:20:00,55.05,55.08,54.91,54.91,9600.0,29.9264,29.9427,29.8503,29.8503,9600.0
2010-03-29 10:25:00,54.92,54.92,54.88,54.89,12600.0,29.8557,29.8557,29.834,29.8394,12600.0
2010-03-29 10:30:00,54.91,54.93,54.86,54.91,12100.0,29.8503,29.8612,29.8231,29.8503,12100.0
2010-03-29 10:35:00,54.9,54.95,54.89,54.89,5500.0,29.8449,29.872,29.8394,29.8394,5500.0
2010-03-29 10:40:00,54.91,54.96,54.9,54.94,4400.0,29.8503,29.8775,29.8449,29.8666,4400.0
2010-03-29 10:45:00,54.96,54.96,54.91,54.94,3800.0,29.8775,29.8775,29.8503,29.8666,3800.0
2010-03-29 10:50:00,54.94,54.96,54.92,54.94,4400.0,29.8666,29.8775,29.8557,29.8666,4400.0
2010-03-29 10:55:00,54.95,55.02,54.95,54.98,9100.0,29.872,29.9101,29.872,29.8883,9100.0
2010-03-29 11:00:00,54.99,54.99,54.94,54.94,3000.0,29.8938,29.8938,29.8666,29.8666,3000.0
2010-03-29 11:05:00,54.96,54.96,54.86,54.87,5700.0,29.8775,29.8775,29.8231,29.8286,5700.0
2010-03-29 11:10:00,54.88,54.9,54.85,54.89,8300.0,29.834,29.8449,29.8177,29.8394,8300.0
2010-03-29 11:15:00,54.89,54.91,54.88,54.9,2300.0,29.8394,29.8503,29.834,29.8449,2300.0
2010-03-29 11:20:00,54.9,55.01,54.89,54.99,2300.0,29.8449,29.9047,29.8394,29.8938,2300.0
2010-03-29 11:25:00,55.01,55.15,55.01,55.15,5000.0,29.9047,29.9808,29.9047,29.9808,5000.0
2010-03-29 11:30:00,55.14,55.19,55.12,55.12,5100.0,29.9753,30.0025,29.9645,29.9645,5100.0
2010-03-29 11:35:00,55.12,55.12,55.02,55.04,8800.0,29.9645,29.9645,29.9101,29.921,8800.0
2010-03-29 11:40:00,55.07,55.08,54.99,55.01,4600.0,29.9373,29.9427,29.8938,29.9047,4600.0
2010-03-29 11:45:00,55.02,55.02,54.97,54.99,3900.0,29.9101,29.9101,29.8829,29.8938,3900.0
2010-03-29 11:50:00,54.99,54.99,54.92,54.94,4100.0,29.8938,29.8938,29.8557,29.8666,4100.0
2010-03-29 11:55:00,54.94,54.95,54.85,54.89,15100.0,29.8666,29.872,29.8177,29.8394,15100.0
2010-03-29 12:00:00,54.89,54.9,54.87,54.9,7500.0,29.8394,29.8449,29.8286,29.8449,7500.0
2010-03-29 12:05:00,54.9,54.92,54.87,54.87,4900.0,29.8449,29.8557,29.8286,29.8286,4900.0
2010-03-29 12:10:00,54.87,54.9,54.87,54.9,1100.0,29.8286,29.8449,29.8286,29.8449,1100.0
2010-03-29 12:15:00,54.89,54.95,54.89,54.89,4600.0,29.8394,29.872,29.8394,29.8394,4600.0
2010-03-29 12:20:00,54.88,54.89,54.86,54.86,1300.0,29.834,29.8394,29.8231,29.8231,1300.0
2010-03-29 12:25:00,54.85,54.87,54.85,54.86,3000.0,29.8177,29.8286,29.8177,29.8231,3000.0
2010-03-29 12:30:00,54.89,54.89,54.83,54.83,2200.0,29.8394,29.8394,29.8068,29.8068,2200.0
2010-03-29 12:35:00,54.83,54.83,54.74,54.75,1800.0,29.8068,29.8068,29.7579,29.7633,1800.0
2010-03-29 12:40:00,54.75,54.76,54.7,54.74,3000.0,29.7633,29.7688,29.7361,29.7579,3000.0
2010-03-29 12:45:00,54.73,54.8,54.72,54.78,4200.0,29.7524,29.7905,29.747,29.7796,4200.0
2010-03-29 12:50:00,54.78,54.8,54.75,54.8,3900.0,29.7796,29.7905,29.7633,29.7905,3900.0
2010-03-29 12:55:00,54.77,54.79,54.75,54.79,5800.0,29.7742,29.7851,29.7633,29.7851,5800.0
2010-03-29 13:00:00,54.78,54.78,54.74,54.75,5400.0,29.7796,29.7796,29.7579,29.7633,5400.0
2010-03-29 13:05:00,54.77,54.77,54.74,54.76,2600.0,29.7742,29.7742,29.7579,29.7688,2600.0
2010-03-29 13:10:00,54.76,54.8,54.76,54.78,2800.0,29.7688,29.7905,29.7688,29.7796,2800.0
2010-03-29 13:15:00,54.8,54.83,54.78,54.83,2800.0,29.7905,29.8068,29.7796,29.8068,2800.0
2010-03-29 13:20:00,54.82,54.82,54.8,54.81,4900.0,29.8014,29.8014,29.7905,29.7959,4900.0
2010-03-29 13:25:00,54.82,54.83,54.8,54.81,4800.0,29.8014,29.8068,29.7905,29.7959,4800.0
2010-03-29 13:30:00,54.82,54.83,54.8,54.8,6000.0,29.8014,29.8068,29.7905,29.7905,6000.0
2010-03-29 13:35:00,54.8,54.82,54.8,54.81,9500.0,29.7905,29.8014,29.7905,29.7959,9500.0
2010-03-29 13:40:00,54.81,54.83,54.79,54.81,5500.0,29.7959,29.8068,29.7851,29.7959,5500.0
2010-03-29 13:45:00,54.79,54.84,54.79,54.79,2700.0,29.7851,29.8122,29.7851,29.7851,2700.0
2010-03-29 13:50:00,54.79,54.81,54.79,54.8,1300.0,29.7851,29.7959,29.7851,29.7905,1300.0
2010-03-29 13:55:00,54.79,54.79,54.75,54.75,3300.0,29.7851,29.7851,29.7633,29.7633,3300.0
2010-03-29 14:00:00,54.74,54.78,54.74,54.74,2900.0,29.7579,29.7796,29.7579,29.7579,2900.0
2010-03-29 14:05:00,54.76,54.78,54.74,54.75,9700.0,29.7688,29.7796,29.7579,29.7633,9700.0
2010-03-29 14:10:00,54.74,54.76,54.73,54.74,5500.0,29.7579,29.7688,29.7524,29.7579,5500.0
2010-03-29 14:15:00,54.73,54.73,54.69,54.7,7300.0,29.7524,29.7524,29.7307,29.7361,7300.0
2010-03-29 14:20:00,54.7,54.7,54.69,54.69,7100.0,29.7361,29.7361,29.7307,29.7307,7100.0
2010-03-29 14:25:00,54.7,54.76,54.57,54.67,12700.0,29.7361,29.7688,29.6655,29.7198,12700.0
2010-03-29 14:30:00,54.66,54.67,54.62,54.66,10300.0,29.7144,29.7198,29.6926,29.7144,10300.0
2010-03-29 14:35:00,54.65,54.74,54.65,54.7,9100.0,29.709,29.7579,29.709,29.7361,9100.0
2010-03-29 14:40:00,54.71,54.72,54.68,54.69,6200.0,29.7416,29.747,29.7253,29.7307,6200.0
2010-03-29 14:45:00,54.67,54.69,54.65,54.66,4600.0,29.7198,29.7307,29.709,29.7144,4600.0
2010-03-29 14:50:00,54.66,54.66,54.64,54.64,5800.0,29.7144,29.7144,29.7035,29.7035,5800.0
2010-03-29 14:55:00,54.65,54.68,54.64,54.67,7000.0,29.709,29.7253,29.7035,29.7198,7000.0
2010-03-29 15:00:00,54.66,54.68,54.65,54.67,10400.0,29.7144,29.7253,29.709,29.7198,10400.0
2010-03-29 15:05:00,54.67,54.71,54.65,54.7,19000.0,29.7198,29.7416,29.709,29.7361,19000.0
2010-03-29 15:10:00,54.71,54.72,54.67,54.69,18700.0,29.7416,29.747,29.7198,29.7307,18700.0
2010-03-29 15:15:00,54.68,54.74,54.64,54.74,11100.0,29.7253,29.7579,29.7035,29.7579,11100.0
2010-03-29 15:20:00,54.74,54.79,54.69,54.79,20200.0,29.7579,29.7851,29.7307,29.7851,20200.0
2010-03-29 15:25:00,54.8,54.87,54.79,54.79,8600.0,29.7905,29.8286,29.7851,29.7851,8600.0
2010-03-29 15:30:00,54.8,54.81,54.78,54.8,11300.0,29.7905,29.7959,29.7796,29.7905,11300.0
2010-03-29 15:35:00,54.8,54.86,54.79,54.86,7000.0,29.7905,29.8231,29.7851,29.8231,7000.0
2010-03-29 15:40:00,54.85,54.87,54.83,54.85,14100.0,29.8177,29.8286,29.8068,29.8177,14100.0
2010-03-29 15:45:00,54.85,54.95,54.85,54.91,22300.0,29.8177,29.872,29.8177,29.8503,22300.0
2010-03-29 15:50:00,54.91,54.95,54.9,54.91,24000.0,29.8503,29.872,29.8449,29.8503,24000.0
2010-03-29 15:55:00,54.9,54.95,54.88,54.91,27100.0,29.8449,29.872,29.834,29.8503,27100.0
2010-03-30 09:30:00,55.14,55.14,54.87,54.9,9200.0,29.9753,29.9753,29.8286,29.8449,9200.0
2010-03-30 09:35:00,54.91,55.05,54.91,54.94,15700.0,29.8503,29.9264,29.8503,29.8666,15700.0
2010-03-30 09:40:00,54.91,54.91,54.7,54.79,6100.0,29.8503,29.8503,29.7361,29.7851,6100.0
2010-03-30 09:45:00,54.78,54.79,54.55,54.73,6700.0,29.7796,29.7851,29.6546,29.7524,6700.0
2010-03-30 09:50:00,54.72,54.9,54.72,54.83,7500.0,29.747,29.8449,29.747,29.8068,7500.0
2010-03-30 09:55:00,54.82,54.9,54.79,54.83,10400.0,29.8014,29.8449,29.7851,29.8068,10400.0
2010-03-30 10:00:00,54.82,54.87,54.74,54.78,22500.0,29.8014,29.8286,29.7579,29.7796,22500.0
2010-03-30 10:05:00,54.77,54.78,54.71,54.71,9300.0,29.7742,29.7796,29.7416,29.7416,9300.0
2010-03-30 10:10:00,54.68,54.72,54.64,54.66,38300.0,29.7253,29.747,29.7035,29.7144,38300.0
2010-03-30 10:15:00,54.66,54.67,54.5,54.52,16800.0,29.7144,29.7198,29.6274,29.6383,16800.0
2010-03-30 10:20:00,54.51,54.56,54.43,54.56,9900.0,29.6328,29.66,29.5894,29.66,9900.0
2010-03-30 10:25:00,54.57,54.64,54.53,54.59,8700.0,29.6655,29.7035,29.6437,29.6763,8700.0
2010-03-30 10:30:00,54.6,54.74,54.6,54.74,5900.0,29.6818,29.7579,29.6818,29.7579,5900.0
2010-03-30 10:35:00,54.72,54.72,54.63,54.64,10500.0,29.747,29.747,29.6981,29.7035,10500.0
2010-03-30 10:40:00,54.63,54.64,54.58,54.59,8500.0,29.6981,29.7035,29.6709,29.6763,8500.0
2010-03-30 10:45:00,54.58,54.61,54.54,54.55,15900.0,29.6709,29.6872,29.6492,29.6546,15900.0
2010-03-30 10:50:00,54.54,54.54,54.49,54.52,9500.0,29.6492,29.6492,29.622,29.6383,9500.0
2010-03-30 10:55:00,54.51,54.52,54.46,54.47,10900.0,29.6328,29.6383,29.6057,29.6111,10900.0
2010-03-30 11:00:00,54.46,54.49,54.38,54.46,10900.0,29.6057,29.622,29.5622,29.6057,10900.0
2010-03-30 11:05:00,54.45,54.45,54.39,54.43,10100.0,29.6002,29.6002,29.5676,29.5894,10100.0
2010-03-30 11:10:00,54.45,54.48,54.4,54.43,5000.0,29.6002,29.6165,29.573,29.5894,5000.0
2010-03-30 11:15:00,54.45,54.46,54.36,54.41,7400.0,29.6002,29.6057,29.5513,29.5785,7400.0
2010-03-30 11:20:00,54.41,54.41,54.32,54.38,6800.0,29.5785,29.5785,29.5296,29.5622,6800.0
2010-03-30 11:25:00,54.37,54.37,54.3,54.34,7400.0,29.5567,29.5567,29.5187,29.5404,7400.0
2010-03-30 11:30:00,54.33,54.36,54.32,54.33,4300.0,29.535,29.5513,29.5296,29.535,4300.0
2010-03-30 11:35:00,54.3,54.3,54.24,54.28,4000.0,29.5187,29.5187,29.4861,29.5078,4000.0
2010-03-30 11:40:00,54.29,54.42,54.29,54.42,3200.0,29.5133,29.5839,29.5133,29.5839,3200.0
2010-03-30 11:45:00,54.42,54.5,54.38,54.5,4600.0,29.5839,29.6274,29.5622,29.6274,4600.0
2010-03-30 11:50:00,54.51,54.54,54.47,54.48,5900.0,29.6328,29.6492,29.6111,29.6165,5900.0
2010-03-30 11:55:00,54.47,54.48,54.45,54.46,7400.0,29.6111,29.6165,29.6002,29.6057,7400.0
2010-03-30 12:00:00,54.48,54.52,54.44,54.52,22800.0,29.6165,29.6383,29.5948,29.6383,22800.0
2010-03-30 12:05:00,54.51,54.6,54.5,54.53,18100.0,29.6328,29.6818,29.6274,29.6437,18100.0
2010-03-30 12:10:00,54.53,54.58,54.51,54.53,20200.0,29.6437,29.6709,29.6328,29.6437,20200.0
2010-03-30 12:15:00,54.52,54.55,54.51,54.51,9700.0,29.6383,29.6546,29.6328,29.6328,9700.0
2010-03-30 12:20:00,54.52,54.59,54.51,54.57,6800.0,29.6383,29.6763,29.6328,29.6655,6800.0
2010-03-30 12:25:00,54.58,54.63,54.55,54.63,4000.0,29.6709,29.6981,29.6546,29.6981,4000.0
2010-03-30 12:30:00,54.65,54.67,54.62,54.63,2900.0,29.709,29.7198,29.6926,29.6981,2900.0
2010-03-30 12:35:00,54.61,54.62,54.54,54.54,6200.0,29.6872,29.6926,29.6492,29.6492,6200.0
2010-03-30 12:40:00,54.54,54.54,54.52,54.53,4200.0,29.6492,29.6492,29.6383,29.6437,4200.0
2010-03-30 12:45:00,54.53,54.55,54.5,54.5,6400.0,29.6437,29.6546,29.6274,29.6274,6400.0
2010-03-30 12:50:00,54.49,54.52,54.46,54.52,4000.0,29.622,29.6383,29.6057,29.6383,4000.0
2010-03-30 12:55:00,54.51,54.55,54.5,54.5,8400.0,29.6328,29.6546,29.6274,29.6274,8400.0
2010-03-30 13:00:00,54.5,54.5,54.46,54.47,5300.0,29.6274,29.6274,29.6057,29.6111,5300.0
2010-03-30 13:05:00,54.47,54.51,54.47,54.49,6000.0,29.6111,29.6328,29.6111,29.622,6000.0
2010-03-30 13:10:00,54.5,54.51,54.47,54.47,7400.0,29.6274,29.6328,29.6111,29.6111,7400.0
2010-03-30 13:15:00,54.48,54.48,54.42,54.45,5000.0,29.6165,29.6165,29.5839,29.6002,5000.0
2010-03-30 13:20:00,54.45,54.45,54.3,54.3,7800.0,29.6002,29.6002,29.5187,29.5187,7800.0
2010-03-30 13:25:00,54.28,54.35,54.28,54.35,6000.0,29.5078,29.5459,29.5078,29.5459,6000.0
2010-03-30 13:30:00,54.34,54.36,54.3,54.33,10800.0,29.5404,29.5513,29.5187,29.535,10800.0
2010-03-30 13:35:00,54.33,54.33,54.3,54.31,8200.0,29.535,29.535,29.5187,29.5241,8200.0
2010-03-30 13:40:00,54.3,54.32,54.24,54.24,6900.0,29.5187,29.5296,29.4861,29.4861,6900.0
2010-03-30 13:45:00,54.22,54.26,54.2,54.24,8800.0,29.4752,29.4969,29.4643,29.4861,8800.0
2010-03-30 13:50:00,54.25,54.29,54.18,54.24,7800.0,29.4915,29.5133,29.4535,29.4861,7800.0
2010-03-30 13:55:00,54.28,54.31,54.2,54.23,53900.0,29.5078,29.5241,29.4643,29.4806,53900.0
2010-03-30 14:00:00,54.23,54.28,54.22,54.26,6300.0,29.4806,29.5078,29.4752,29.4969,6300.0
2010-03-30 14:05:00,54.28,54.31,54.23,54.31,6900.0,29.5078,29.5241,29.4806,29.5241,6900.0
2010-03-30 14:10:00,54.31,54.39,54.31,54.32,6400.0,29.5241,29.5676,29.5241,29.5296,6400.0
2010-03-30 14:15:00,54.33,54.33,54.26,54.29,4100.0,29.535,29.535,29.4969,29.5133,4100.0
2010-03-30 14:20:00,54.29,54.31,54.28,54.28,3100.0,29.5133,29.5241,29.5078,29.5078,3100.0
2010-03-30 14:25:00,54.28,54.3,54.27,54.29,1900.0,29.5078,29.5187,29.5024,29.5133,1900.0
2010-03-30 14:30:00,54.3,54.37,54.3,54.34,1900.0,29.5187,29.5567,29.5187,29.5404,1900.0
2010-03-30 14:35:00,54.36,54.39,54.36,54.37,2200.0,29.5513,29.5676,29.5513,29.5567,2200.0
2010-03-30 14:40:00,54.38,54.39,54.35,54.37,2900.0,29.5622,29.5676,29.5459,29.5567,2900.0
2010-03-30 14:45:00,54.37,54.43,54.37,54.43,5200.0,29.5567,29.5894,29.5567,29.5894,5200.0
2010-03-30 14:50:00,54.42,54.52,54.42,54.52,3800.0,29.5839,29.6383,29.5839,29.6383,3800.0
2010-03-30 14:55:00,54.52,54.57,54.46,54.46,7400.0,29.6383,29.6655,29.6057,29.6057,7400.0
2010-03-30 15:00:00,54.49,54.54,54.49,54.5,8600.0,29.622,29.6492,29.622,29.6274,8600.0
2010-03-30 15:05:00,54.5,54.55,54.49,54.49,6900.0,29.6274,29.6546,29.622,29.622,6900.0
2010-03-30 15:10:00,54.5,54.55,54.5,54.53,5700.0,29.6274,29.6546,29.6274,29.6437,5700.0
2010-03-30 15:15:00,54.53,54.57,54.52,54.55,5300.0,29.6437,29.6655,29.6383,29.6546,5300.0
2010-03-30 15:20:00,54.55,54.55,54.36,54.38,16500.0,29.6546,29.6546,29.5513,29.5622,16500.0
2010-03-30 15:25:00,54.36,54.51,54.36,54.5,7600.0,29.5513,29.6328,29.5513,29.6274,7600.0
2010-03-30 15:30:00,54.5,54.58,54.49,54.55,14300.0,29.6274,29.6709,29.622,29.6546,14300.0
2010-03-30 15:35:00,54.55,54.57,54.51,54.53,12900.0,29.6546,29.6655,29.6328,29.6437,12900.0
2010-03-30 15:40:00,54.53,54.58,54.5,54.53,17400.0,29.6437,29.6709,29.6274,29.6437,17400.0
2010-03-30 15:45:00,54.54,54.58,54.44,54.55,25600.0,29.6492,29.6709,29.5948,29.6546,25600.0
2010-03-30 15:50:00,54.54,54.56,54.49,54.5,12600.0,29.6492,29.66,29.622,29.6274,12600.0
2010-03-30 15:55:00,54.49,54.53,54.45,54.45,27800.0,29.622,29.6437,29.6002,29.6002,27800.0
2010-03-31 09:30:00,54.3,54.33,53.95,54.0,12600.0,29.5187,29.535,29.3284,29.3556,12600.0
2010-03-31 09:35:00,54.05,54.18,54.01,54.03,3900.0,29.3828,29.4535,29.361,29.3719,3900.0
2010-03-31 09:40:00,54.05,54.12,53.98,53.98,5900.0,29.3828,29.4208,29.3447,29.3447,5900.0
2010-03-31 09:45:00,53.96,53.99,53.83,53.83,4700.0,29.3339,29.3502,29.2632,29.2632,4700.0
2010-03-31 09:50:00,53.89,54.03,53.89,54.0,8900.0,29.2958,29.3719,29.2958,29.3556,8900.0
2010-03-31 09:55:00,53.97,54.06,53.96,54.03,4200.0,29.3393,29.3882,29.3339,29.3719,4200.0
2010-03-31 10:00:00,54.04,54.06,54.0,54.02,5000.0,29.3773,29.3882,29.3556,29.3665,5000.0
2010-03-31 10:05:00,54.04,54.12,54.01,54.04,6400.0,29.3773,29.4208,29.361,29.3773,6400.0
2010-03-31 10:10:00,54.04,54.07,53.96,54.0,6000.0,29.3773,29.3937,29.3339,29.3556,6000.0
2010-03-31 10:15:00,54.01,54.19,54.0,54.13,8100.0,29.361,29.4589,29.3556,29.4263,8100.0
2010-03-31 10:20:00,54.13,54.17,54.1,54.15,6400.0,29.4263,29.448,29.41,29.4371,6400.0
2010-03-31 10:25:00,54.18,54.19,54.05,54.12,4200.0,29.4535,29.4589,29.3828,29.4208,4200.0
2010-03-31 10:30:00,54.09,54.14,54.03,54.05,7900.0,29.4045,29.4317,29.3719,29.3828,7900.0
2010-03-31 10:35:00,54.05,54.07,53.98,54.01,9100.0,29.3828,29.3937,29.3447,29.361,9100.0
2010-03-31 10:40:00,54.0,54.02,53.94,53.97,11600.0,29.3556,29.3665,29.323,29.3393,11600.0
2010-03-31 10:45:00,53.96,54.02,53.94,54.01,9500.0,29.3339,29.3665,29.323,29.361,9500.0
2010-03-31 10:50:00,54.01,54.02,53.98,53.98,10900.0,29.361,29.3665,29.3447,29.3447,10900.0
2010-03-31 10:55:00,54.0,54.06,53.99,54.02,4600.0,29.3556,29.3882,29.3502,29.3665,4600.0
2010-03-31 11:00:00,54.0,54.08,54.0,54.07,12500.0,29.3556,29.3991,29.3556,29.3937,12500.0
2010-03-31 11:05:00,54.08,54.23,54.08,54.23,6700.0,29.3991,29.4806,29.3991,29.4806,6700.0
2010-03-31 11:10:00,54.24,54.27,54.24,54.24,5500.0,29.4861,29.5024,29.4861,29.4861,5500.0
2010-03-31 11:15:00,54.23,54.24,54.16,54.16,3600.0,29.4806,29.4861,29.4426,29.4426,3600.0
2010-03-31 11:20:00,54.16,54.3,54.16,54.3,7300.0,29.4426,29.5187,29.4426,29.5187,7300.0
2010-03-31 11:25:00,54.29,54.34,54.27,54.34,5000.0,29.5133,29.5404,29.5024,29.5404,5000.0
2010-03-31 11:30:00,54.33,54.49,54.33,54.48,7700.0,29.535,29.622,29.535,29.6165,7700.0
2010-03-31 11:35:00,54.49,54.55,54.47,54.52,13700.0,29.622,29.6546,29.6111,29.6383,13700.0
2010-03-31 11:40:00,54.5,54.56,54.48,54.48,10800.0,29.6274,29.66,29.6165,29.6165,10800.0
2010-03-31 11:45:00,54.49,54.5,54.41,54.45,6300.0,29.622,29.6274,29.5785,29.6002,6300.0
2010-03-31 11:50:00,54.45,54.5,54.45,54.5,3900.0,29.6002,29.6274,29.6002,29.6274,3900.0
2010-03-31 11:55:00,54.5,54.5,54.47,54.47,3500.0,29.6274,29.6274,29.6111,29.6111,3500.0
2010-03-31 12:00:00,54.45,54.45,54.39,54.41,3700.0,29.6002,29.6002,29.5676,29.5785,3700.0
2010-03-31 12:05:00,54.41,54.47,54.37,54.37,4500.0,29.5785,29.6111,29.5567,29.5567,4500.0
2010-03-31 12:10:00,54.37,54.39,54.37,54.38,2500.0,29.5567,29.5676,29.5567,29.5622,2500.0
2010-03-31 12:15:00,54.38,54.43,54.34,54.36,10900.0,29.5622,29.5894,29.5404,29.5513,10900.0
2010-03-31 12:20:00,54.4,54.46,54.4,54.42,4600.0,29.573,29.6057,29.573,29.5839,4600.0
2010-03-31 12:25:00,54.42,54.42,54.37,54.37,1600.0,29.5839,29.5839,29.5567,29.5567,1600.0
2010-03-31 12:30:00,54.37,54.45,54.34,54.45,4700.0,29.5567,29.6002,29.5404,29.6002,4700.0
2010-03-31 12:35:00,54.45,54.46,54.4,54.46,2600.0,29.6002,29.6057,29.573,29.6057,2600.0
2010-03-31 12:40:00,54.46,54.47,54.43,54.44,3700.0,29.6057,29.6111,29.5894,29.5948,3700.0
2010-03-31 12:45:00,54.43,54.43,54.38,54.42,3000.0,29.5894,29.5894,29.5622,29.5839,3000.0
2010-03-31 12:50:00,54.41,54.46,54.4,54.46,3500.0,29.5785,29.6057,29.573,29.6057,3500.0
2010-03-31 12:55:00,54.46,54.46,54.39,54.41,7100.0,29.6057,29.6057,29.5676,29.5785,7100.0
2010-03-31 13:00:00,54.43,54.44,54.41,54.43,4400.0,29.5894,29.5948,29.5785,29.5894,4400.0
2010-03-31 13:05:00,54.42,54.47,54.41,54.42,3200.0,29.5839,29.6111,29.5785,29.5839,3200.0
2010-03-31 13:10:00,54.43,54.43,54.42,54.43,1000.0,29.5894,29.5894,29.5839,29.5894,1000.0
2010-03-31 13:15:00,54.44,54.47,54.44,54.45,4600.0,29.5948,29.6111,29.5948,29.6002,4600.0
2010-03-31 13:20:00,54.46,54.49,54.46,54.49,11100.0,29.6057,29.622,29.6057,29.622,11100.0
2010-03-31 13:25:00,54.47,54.5,54.45,54.48,5800.0,29.6111,29.6274,29.6002,29.6165,5800.0
2010-03-31 13:30:00,54.49,54.49,54.45,54.45,2400.0,29.622,29.622,29.6002,29.6002,2400.0
2010-03-31 13:35:00,54.43,54.45,54.43,54.44,4100.0,29.5894,29.6002,29.5894,29.5948,4100.0
2010-03-31 13:40:00,54.42,54.47,54.42,54.44,3300.0,29.5839,29.6111,29.5839,29.5948,3300.0
2010-03-31 13:45:00,54.44,54.51,54.43,54.5,7400.0,29.5948,29.6328,29.5894,29.6274,7400.0
2010-03-31 13:50:00,54.48,54.49,54.4,54.41,4900.0,29.6165,29.622,29.573,29.5785,4900.0
2010-03-31 13:55:00,54.42,54.47,54.41,54.47,6800.0,29.5839,29.6111,29.5785,29.6111,6800.0
2010-03-31 14:00:00,54.45,54.5,54.45,54.49,8700.0,29.6002,29.6274,29.6002,29.622,8700.0
2010-03-31 14:05:00,54.49,54.5,54.46,54.46,6100.0,29.622,29.6274,29.6057,29.6057,6100.0
2010-03-31 14:10:00,54.49,54.49,54.44,54.44,4300.0,29.622,29.622,29.5948,29.5948,4300.0
2010-03-31 14:15:00,54.44,54.44,54.4,54.4,3000.0,29.5948,29.5948,29.573,29.573,3000.0
2010-03-31 14:20:00,54.41,54.47,54.41,54.47,5700.0,29.5785,29.6111,29.5785,29.6111,5700.0
2010-03-31 14:25:00,54.48,54.49,54.47,54.49,5900.0,29.6165,29.622,29.6111,29.622,5900.0
2010-03-31 14:30:00,54.5,54.5,54.45,54.45,4300.0,29.6274,29.6274,29.6002,29.6002,4300.0
2010-03-31 14:35:00,54.45,54.49,54.45,54.48,5600.0,29.6002,29.622,29.6002,29.6165,5600.0
2010-03-31 14:40:00,54.47,54.49,54.45,54.48,5800.0,29.6111,29.622,29.6002,29.6165,5800.0
2010-03-31 14:45:00,54.48,54.49,54.44,54.44,9800.0,29.6165,29.622,29.5948,29.5948,9800.0
2010-03-31 14:50:00,54.44,54.44,54.37,54.38,10000.0,29.5948,29.5948,29.5567,29.5622,10000.0
2010-03-31 14:55:00,54.38,54.39,54.33,54.37,10000.0,29.5622,29.5676,29.535,29.5567,10000.0
2010-03-31 15:00:00,54.38,54.43,54.32,54.33,8500.0,29.5622,29.5894,29.5296,29.535,8500.0
2010-03-31 15:05:00,54.32,54.37,54.32,54.36,6300.0,29.5296,29.5567,29.5296,29.5513,6300.0
2010-03-31 15:10:00,54.37,54.4,54.34,54.36,14100.0,29.5567,29.573,29.5404,29.5513,14100.0
2010-03-31 15:15:00,54.37,54.44,54.36,54.44,10000.0,29.5567,29.5948,29.5513,29.5948,10000.0
2010-03-31 15:20:00,54.41,54.46,54.38,54.46,18100.0,29.5785,29.6057,29.5622,29.6057,18100.0
2010-03-31 15:25:00,54.47,54.52,54.44,54.5,19700.0,29.6111,29.6383,29.5948,29.6274,19700.0
2010-03-31 15:30:00,54.5,54.5,54.42,54.43,15300.0,29.6274,29.6274,29.5839,29.5894,15300.0
2010-03-31 15:35:00,54.45,54.45,54.36,54.41,14900.0,29.6002,29.6002,29.5513,29.5785,14900.0
2010-03-31 15:40:00,54.42,54.46,54.4,54.42,13100.0,29.5839,29.6057,29.573,29.5839,13100.0
2010-03-31 15:45:00,54.41,54.43,54.16,54.16,17500.0,29.5785,29.5894,29.4426,29.4426,17500.0
2010-03-31 15:50:00,54.18,54.32,54.17,54.23,19600.0,29.4535,29.5296,29.448,29.4806,19600.0
2010-03-31 15:55:00,54.21,54.29,54.15,54.2,49000.0,29.4698,29.5133,29.4371,29.4643,49000.0
2010-04-01 09:30:00,54.44,54.45,54.3,54.43,9400.0,29.5948,29.6002,29.5187,29.5894,9400.0
2010-04-01 09:35:00,54.39,54.42,54.38,54.4,14600.0,29.5676,29.5839,29.5622,29.573,14600.0
2010-04-01 09:40:00,54.39,54.43,54.39,54.42,12900.0,29.5676,29.5894,29.5676,29.5839,12900.0
2010-04-01 09:45:00,54.42,54.47,54.41,54.44,10600.0,29.5839,29.6111,29.5785,29.5948,10600.0
2010-04-01 09:50:00,54.43,54.43,54.22,54.22,4800.0,29.5894,29.5894,29.4752,29.4752,4800.0
2010-04-01 09:55:00,54.21,54.24,54.12,54.16,4300.0,29.4698,29.4861,29.4208,29.4426,4300.0
2010-04-01 10:00:00,54.16,54.28,54.16,54.24,4500.0,29.4426,29.5078,29.4426,29.4861,4500.0
2010-04-01 10:05:00,54.24,54.31,54.13,54.13,4000.0,29.4861,29.5241,29.4263,29.4263,4000.0
2010-04-01 10:10:00,54.13,54.27,54.13,54.27,3300.0,29.4263,29.5024,29.4263,29.5024,3300.0
2010-04-01 10:15:00,54.26,54.33,54.14,54.21,4100.0,29.4969,29.535,29.4317,29.4698,4100.0
2010-04-01 10:20:00,54.21,54.28,54.2,54.27,3700.0,29.4698,29.5078,29.4643,29.5024,3700.0
2010-04-01 10:25:00,54.27,54.3,54.2,54.29,14900.0,29.5024,29.5187,29.4643,29.5133,14900.0
2010-04-01 10:30:00,54.3,54.36,54.3,54.36,4100.0,29.5187,29.5513,29.5187,29.5513,4100.0
2010-04-01 10:35:00,54.35,54.44,54.33,54.44,3500.0,29.5459,29.5948,29.535,29.5948,3500.0
2010-04-01 10:40:00,54.44,54.45,54.4,54.45,3800.0,29.5948,29.6002,29.573,29.6002,3800.0
2010-04-01 10:45:00,54.45,54.47,54.42,54.44,5900.0,29.6002,29.6111,29.5839,29.5948,5900.0
2010-04-01 10:50:00,54.42,54.53,54.42,54.51,32000.0,29.5839,29.6437,29.5839,29.6328,32000.0
2010-04-01 10:55:00,54.51,54.56,54.5,54.56,4800.0,29.6328,29.66,29.6274,29.66,4800.0
2010-04-01 11:00:00,54.57,54.63,54.56,54.62,7100.0,29.6655,29.6981,29.66,29.6926,7100.0
2010-04-01 11:05:00,54.6,54.77,54.59,54.59,22100.0,29.6818,29.7742,29.6763,29.6763,22100.0
2010-04-01 11:10:00,54.6,54.6,54.51,54.54,3900.0,29.6818,29.6818,29.6328,29.6492,3900.0
2010-04-01 11:15:00,54.53,54.54,54.49,54.5,2000.0,29.6437,29.6492,29.622,29.6274,2000.0
2010-04-01 11:20:00,54.5,54.5,54.42,54.46,5100.0,29.6274,29.6274,29.5839,29.6057,5100.0
2010-04-01 11:25:00,54.46,54.51,54.45,54.49,4300.0,29.6057,29.6328,29.6002,29.622,4300.0
2010-04-01 11:30:00,54.5,54.52,54.47,54.5,5000.0,29.6274,29.6383,29.6111,29.6274,5000.0
2010-04-01 11:35:00,54.5,54.51,54.47,54.5,4100.0,29.6274,29.6328,29.6111,29.6274,4100.0
2010-04-01 11:40:00,54.5,54.52,54.43,54.47,5100.0,29.6274,29.6383,29.5894,29.6111,5100.0
2010-04-01 11:45:00,54.47,54.51,54.43,54.46,11400.0,29.6111,29.6328,29.5894,29.6057,11400.0
2010-04-01 11:50:00,54.46,54.47,54.36,54.36,9900.0,29.6057,29.6111,29.5513,29.5513,9900.0
2010-04-01 11:55:00,54.36,54.36,54.23,54.23,5500.0,29.5513,29.5513,29.4806,29.4806,5500.0
2010-04-01 12:00:00,54.23,54.23,54.18,54.18,4000.0,29.4806,29.4806,29.4535,29.4535,4000.0
2010-04-01 12:05:00,54.19,54.19,54.16,54.16,1700.0,29.4589,29.4589,29.4426,29.4426,1700.0
2010-04-01 12:10:00,54.16,54.19,54.15,54.17,3400.0,29.4426,29.4589,29.4371,29.448,3400.0
2010-04-01 12:15:00,54.17,54.18,54.12,54.13,3000.0,29.448,29.4535,29.4208,29.4263,3000.0
2010-04-01 12:20:00,54.13,54.17,54.11,54.15,4100.0,29.4263,29.448,29.4154,29.4371,4100.0
2010-04-01 12:25:00,54.13,54.16,54.13,54.15,6800.0,29.4263,29.4426,29.4263,29.4371,6800.0
2010-04-01 12:30:00,54.13,54.13,54.06,54.06,2600.0,29.4263,29.4263,29.3882,29.3882,2600.0
2010-04-01 12:35:00,54.06,54.16,54.06,54.13,4100.0,29.3882,29.4426,29.3882,29.4263,4100.0
2010-04-01 12:40:00,54.1,54.2,54.1,54.18,6500.0,29.41,29.4643,29.41,29.4535,6500.0
2010-04-01 12:45:00,54.15,54.18,54.12,54.15,5200.0,29.4371,29.4535,29.4208,29.4371,5200.0
2010-04-01 12:50:00,54.13,54.15,54.09,54.15,4100.0,29.4263,29.4371,29.4045,29.4371,4100.0
2010-04-01 12:55:00,54.12,54.14,54.09,54.11,2100.0,29.4208,29.4317,29.4045,29.4154,2100.0
2010-04-01 13:00:00,54.1,54.14,54.06,54.13,3500.0,29.41,29.4317,29.3882,29.4263,3500.0
2010-04-01 13:05:00,54.09,54.14,54.09,54.14,1700.0,29.4045,29.4317,29.4045,29.4317,1700.0
2010-04-01 13:10:00,54.11,54.17,54.1,54.1,5800.0,29.4154,29.448,29.41,29.41,5800.0
2010-04-01 13:15:00,54.1,54.17,54.09,54.14,5700.0,29.41,29.448,29.4045,29.4317,5700.0
2010-04-01 13:20:00,54.13,54.19,54.13,54.17,4200.0,29.4263,29.4589,29.4263,29.448,4200.0
2010-04-01 13:25:00,54.17,54.17,54.13,54.13,2000.0,29.448,29.448,29.4263,29.4263,2000.0
2010-04-01 13:30:00,54.13,54.14,54.11,54.14,3400.0,29.4263,29.4317,29.4154,29.4317,3400.0
2010-04-01 13:35:00,54.12,54.15,54.1,54.1,6400.0,29.4208,29.4371,29.41,29.41,6400.0
2010-04-01 13:40:00,54.1,54.11,53.96,53.96,20200.0,29.41,29.4154,29.3339,29.3339,20200.0
2010-04-01 13:45:00,53.96,54.05,53.89,54.01,13700.0,29.3339,29.3828,29.2958,29.361,13700.0
2010-04-01 13:50:00,53.98,54.01,53.92,53.93,5800.0,29.3447,29.361,29.3121,29.3175,5800.0
2010-04-01 13:55:00,53.91,53.96,53.9,53.96,3600.0,29.3067,29.3339,29.3012,29.3339,3600.0
2010-04-01 14:00:00,53.94,54.0,53.93,54.0,3500.0,29.323,29.3556,29.3175,29.3556,3500.0
2010-04-01 14:05:00,53.99,54.03,53.95,54.03,5800.0,29.3502,29.3719,29.3284,29.3719,5800.0
2010-04-01 14:10:00,54.03,54.15,54.02,54.12,9000.0,29.3719,29.4371,29.3665,29.4208,9000.0
2010-04-01 14:15:00,54.12,54.13,54.09,54.13,23900.0,29.4208,29.4263,29.4045,29.4263,23900.0
2010-04-01 14:20:00,54.1,54.17,54.1,54.13,3600.0,29.41,29.448,29.41,29.4263,3600.0
2010-04-01 14:25:00,54.12,54.12,54.07,54.1,4300.0,29.4208,29.4208,29.3937,29.41,4300.0
2010-04-01 14:30:00,54.1,54.13,54.04,54.04,7900.0,29.41,29.4263,29.3773,29.3773,7900.0
2010-04-01 14:35:00,54.05,54.06,54.02,54.03,3000.0,29.3828,29.3882,29.3665,29.3719,3000.0
2010-04-01 14:40:00,54.03,54.05,53.97,54.05,11500.0,29.3719,29.3828,29.3393,29.3828,11500.0
2010-04-01 14:45:00,54.05,54.09,54.03,54.06,9000.0,29.3828,29.4045,29.3719,29.3882,9000.0
2010-04-01 14:50:00,54.05,54.07,53.97,53.97,6200.0,29.3828,29.3937,29.3393,29.3393,6200.0
2010-04-01 14:55:00,53.97,54.0,53.92,54.0,3200.0,29.3393,29.3556,29.3121,29.3556,3200.0
2010-04-01 15:00:00,53.99,54.03,53.96,54.0,7100.0,29.3502,29.3719,29.3339,29.3556,7100.0
2010-04-01 15:05:00,53.98,53.98,53.92,53.95,5300.0,29.3447,29.3447,29.3121,29.3284,5300.0
2010-04-01 15:10:00,53.95,54.0,53.95,53.98,3100.0,29.3284,29.3556,29.3284,29.3447,3100.0
2010-04-01 15:15:00,53.96,53.99,53.95,53.96,2400.0,29.3339,29.3502,29.3284,29.3339,2400.0
2010-04-01 15:20:00,53.95,54.05,53.93,54.02,7000.0,29.3284,29.3828,29.3175,29.3665,7000.0
2010-04-01 15:25:00,53.99,54.02,53.93,53.93,4100.0,29.3502,29.3665,29.3175,29.3175,4100.0
2010-04-01 15:30:00,53.93,54.12,53.93,54.12,9500.0,29.3175,29.4208,29.3175,29.4208,9500.0
2010-04-01 15:35:00,54.11,54.18,54.08,54.18,9300.0,29.4154,29.4535,29.3991,29.4535,9300.0
2010-04-01 15:40:00,54.18,54.27,54.16,54.27,16700.0,29.4535,29.5024,29.4426,29.5024,16700.0
2010-04-01 15:45:00,54.28,54.32,54.21,54.3,14500.0,29.5078,29.5296,29.4698,29.5187,14500.0
2010-04-01 15:50:00,54.28,54.31,54.24,54.31,14000.0,29.5078,29.5241,29.4861,29.5241,14000.0
2010-04-01 15:55:00,54.29,54.42,54.29,54.39,43500.0,29.5133,29.5839,29.5133,29.5676,43500.0
2010-04-05 09:30:00,54.77,54.79,54.53,54.53,4500.0,29.7742,29.7851,29.6437,29.6437,4500.0
2010-04-05 09:35:00,54.58,54.77,54.43,54.5,7800.0,29.6709,29.7742,29.5894,29.6274,7800.0
2010-04-05 09:40:00,54.44,54.7,54.44,54.68,4300.0,29.5948,29.7361,29.5948,29.7253,4300.0
2010-04-05 09:45:00,54.7,54.77,54.68,54.76,1900.0,29.7361,29.7742,29.7253,29.7688,1900.0
2010-04-05 09:50:00,54.72,54.8,54.71,54.71,1700.0,29.747,29.7905,29.7416,29.7416,1700.0
2010-04-05 09:55:00,54.67,54.67,54.57,54.6,1300.0,29.7198,29.7198,29.6655,29.6818,1300.0
2010-04-05 10:00:00,54.65,54.79,54.65,54.76,3300.0,29.709,29.7851,29.709,29.7688,3300.0
2010-04-05 10:05:00,54.76,54.91,54.71,54.91,3700.0,29.7688,29.8503,29.7416,29.8503,3700.0
2010-04-05 10:10:00,54.92,55.11,54.91,55.02,7800.0,29.8557,29.959,29.8503,29.9101,7800.0
2010-04-05 10:15:00,55.03,55.04,54.79,54.79,4300.0,29.9155,29.921,29.7851,29.7851,4300.0
2010-04-05 10:20:00,54.83,55.08,54.83,55.05,6100.0,29.8068,29.9427,29.8068,29.9264,6100.0
2010-04-05 10:25:00,55.02,55.05,54.92,55.01,4000.0,29.9101,29.9264,29.8557,29.9047,4000.0
2010-04-05 10:30:00,55.02,55.17,55.02,55.16,10700.0,29.9101,29.9916,29.9101,29.9862,10700.0
2010-04-05 10:35:00,55.16,55.37,55.16,55.34,11700.0,29.9862,30.1004,29.9862,30.0841,11700.0
2010-04-05 10:40:00,55.36,55.49,55.35,55.49,10200.0,30.0949,30.1656,30.0895,30.1656,10200.0
2010-04-05 10:45:00,55.5,55.54,55.45,55.53,11700.0,30.171,30.1928,30.1439,30.1873,11700.0
2010-04-05 10:50:00,55.52,55.6,55.51,55.58,7200.0,30.1819,30.2254,30.1765,30.2145,7200.0
2010-04-05 10:55:00,55.59,55.59,55.53,55.53,3300.0,30.22,30.22,30.1873,30.1873,3300.0
2010-04-05 11:00:00,55.5,55.55,55.47,55.54,12000.0,30.171,30.1982,30.1547,30.1928,12000.0
2010-04-05 11:05:00,55.54,55.67,55.54,55.62,5000.0,30.1928,30.2634,30.1928,30.2363,5000.0
2010-04-05 11:10:00,55.62,55.68,55.59,55.68,4500.0,30.2363,30.2689,30.22,30.2689,4500.0
2010-04-05 11:15:00,55.66,55.67,55.62,55.62,4600.0,30.258,30.2634,30.2363,30.2363,4600.0
2010-04-05 11:20:00,55.62,55.74,55.62,55.73,5900.0,30.2363,30.3015,30.2363,30.2961,5900.0
2010-04-05 11:25:00,55.71,55.8,55.71,55.77,3100.0,30.2852,30.3341,30.2852,30.3178,3100.0
2010-04-05 11:30:00,55.77,55.82,55.74,55.74,7000.0,30.3178,30.345,30.3015,30.3015,7000.0
2010-04-05 11:35:00,55.73,55.77,55.67,55.77,4300.0,30.2961,30.3178,30.2634,30.3178,4300.0
2010-04-05 11:40:00,55.76,55.86,55.76,55.86,5800.0,30.3124,30.3667,30.3124,30.3667,5800.0
2010-04-05 11:45:00,55.86,55.87,55.83,55.83,2600.0,30.3667,30.3722,30.3504,30.3504,2600.0
2010-04-05 11:50:00,55.83,56.0,55.82,56.0,2500.0,30.3504,30.4428,30.345,30.4428,2500.0
2010-04-05 11:55:00,56.02,56.1,56.02,56.07,10900.0,30.4537,30.4972,30.4537,30.4809,10900.0
2010-04-05 12:00:00,56.07,56.07,55.98,56.0,5200.0,30.4809,30.4809,30.432,30.4428,5200.0
2010-04-05 12:05:00,55.97,55.97,55.84,55.84,2800.0,30.4265,30.4265,30.3559,30.3559,2800.0
2010-04-05 12:10:00,55.83,55.85,55.76,55.8,6700.0,30.3504,30.3613,30.3124,30.3341,6700.0
2010-04-05 12:15:00,55.8,55.8,55.75,55.75,2100.0,30.3341,30.3341,30.3069,30.3069,2100.0
2010-04-05 12:20:00,55.74,55.78,55.72,55.72,1900.0,30.3015,30.3232,30.2906,30.2906,1900.0
2010-04-05 12:25:00,55.74,55.82,55.74,55.81,3500.0,30.3015,30.345,30.3015,30.3396,3500.0
2010-04-05 12:30:00,55.82,55.88,55.82,55.82,2300.0,30.345,30.3776,30.345,30.345,2300.0
2010-04-05 12:35:00,55.83,55.89,55.82,55.87,3300.0,30.3504,30.383,30.345,30.3722,3300.0
2010-04-05 12:40:00,55.87,55.88,55.83,55.83,1600.0,30.3722,30.3776,30.3504,30.3504,1600.0
2010-04-05 12:45:00,55.83,55.84,55.79,55.79,9100.0,30.3504,30.3559,30.3287,30.3287,9100.0
2010-04-05 12:50:00,55.78,55.81,55.76,55.77,13700.0,30.3232,30.3396,30.3124,30.3178,13700.0
2010-04-05 12:55:00,55.77,55.77,55.7,55.7,8800.0,30.3178,30.3178,30.2798,30.2798,8800.0
2010-04-05 13:00:00,55.69,55.7,55.63,55.68,5400.0,30.2743,30.2798,30.2417,30.2689,5400.0
2010-04-05 13:05:00,55.68,55.68,55.57,55.63,2000.0,30.2689,30.2689,30.2091,30.2417,2000.0
2010-04-05 13:10:00,55.62,55.69,55.61,55.69,1800.0,30.2363,30.2743,30.2308,30.2743,1800.0
2010-04-05 13:15:00,55.68,55.69,55.68,55.69,800.0,30.2689,30.2743,30.2689,30.2743,800.0
2010-04-05 13:20:00,55.68,55.69,55.65,55.66,1200.0,30.2689,30.2743,30.2526,30.258,1200.0
2010-04-05 13:25:00,55.65,55.68,55.65,55.68,1300.0,30.2526,30.2689,30.2526,30.2689,1300.0
2010-04-05 13:30:00,55.67,55.69,55.67,55.68,1600.0,30.2634,30.2743,30.2634,30.2689,1600.0
2010-04-05 13:35:00,55.66,55.67,55.59,55.61,2600.0,30.258,30.2634,30.22,30.2308,2600.0
2010-04-05 13:40:00,55.61,55.65,55.57,55.6,4100.0,30.2308,30.2526,30.2091,30.2254,4100.0
2010-04-05 13:45:00,55.61,55.63,55.54,55.55,3000.0,30.2308,30.2417,30.1928,30.1982,3000.0
2010-04-05 13:50:00,55.58,55.65,55.57,55.65,5900.0,30.2145,30.2526,30.2091,30.2526,5900.0
2010-04-05 13:55:00,55.67,55.67,55.6,55.67,3500.0,30.2634,30.2634,30.2254,30.2634,3500.0
2010-04-05 14:00:00,55.66,55.66,55.57,55.61,3600.0,30.258,30.258,30.2091,30.2308,3600.0
2010-04-05 14:05:00,55.6,55.63,55.6,55.63,2200.0,30.2254,30.2417,30.2254,30.2417,2200.0
2010-04-05 14:10:00,55.61,55.62,55.52,55.52,9400.0,30.2308,30.2363,30.1819,30.1819,9400.0
2010-04-05 14:15:00,55.53,55.54,55.49,55.51,24400.0,30.1873,30.1928,30.1656,30.1765,24400.0
2010-04-05 14:20:00,55.53,55.53,55.49,55.51,4400.0,30.1873,30.1873,30.1656,30.1765,4400.0
2010-04-05 14:25:00,55.51,55.54,55.5,55.51,10900.0,30.1765,30.1928,30.171,30.1765,10900.0
2010-04-05 14:30:00,55.53,55.53,55.5,55.51,24100.0,30.1873,30.1873,30.171,30.1765,24100.0
2010-04-05 14:35:00,55.53,55.54,55.49,55.53,9000.0,30.1873,30.1928,30.1656,30.1873,9000.0
2010-04-05 14:40:00,55.53,55.53,55.5,55.5,31100.0,30.1873,30.1873,30.171,30.171,31100.0
2010-04-05 14:45:00,55.5,55.53,55.5,55.51,23500.0,30.171,30.1873,30.171,30.1765,23500.0
2010-04-05 14:50:00,55.51,55.53,55.5,55.53,17200.0,30.1765,30.1873,30.171,30.1873,17200.0
2010-04-05 14:55:00,55.53,55.53,55.45,55.45,26400.0,30.1873,30.1873,30.1439,30.1439,26400.0
2010-04-05 15:00:00,55.46,55.46,55.41,55.46,4000.0,30.1493,30.1493,30.1221,30.1493,4000.0
2010-04-05 15:05:00,55.47,55.49,55.44,55.47,3400.0,30.1547,30.1656,30.1384,30.1547,3400.0
2010-04-05 15:10:00,55.48,55.5,55.48,55.48,6500.0,30.1602,30.171,30.1602,30.1602,6500.0
2010-04-05 15:15:00,55.49,55.49,55.46,55.46,5600.0,30.1656,30.1656,30.1493,30.1493,5600.0
2010-04-05 15:20:00,55.46,55.49,55.42,55.45,6000.0,30.1493,30.1656,30.1275,30.1439,6000.0
2010-04-05 15:25:00,55.44,55.47,55.39,55.42,11200.0,30.1384,30.1547,30.1112,30.1275,11200.0
2010-04-05 15:30:00,55.4,55.41,55.35,55.39,6700.0,30.1167,30.1221,30.0895,30.1112,6700.0
2010-04-05 15:35:00,55.4,55.47,55.4,55.43,8500.0,30.1167,30.1547,30.1167,30.133,8500.0
2010-04-05 15:40:00,55.44,55.51,55.44,55.51,17200.0,30.1384,30.1765,30.1384,30.1765,17200.0
2010-04-05 15:45:00,55.51,55.59,55.5,55.53,76000.0,30.1765,30.22,30.171,30.1873,76000.0
2010-04-05 15:50:00,55.53,55.57,55.44,55.57,14100.0,30.1873,30.2091,30.1384,30.2091,14100.0
2010-04-05 15:55:00,55.56,55.72,55.56,55.68,38800.0,30.2037,30.2906,30.2037,30.2689,38800.0
2010-04-06 09:30:00,55.43,55.43,55.02,55.12,20800.0,30.133,30.133,29.9101,29.9645,20800.0
2010-04-06 09:35:00,55.13,55.27,55.12,55.27,1400.0,29.9699,30.046,29.9645,30.046,1400.0
2010-04-06 09:40:00,55.25,55.27,55.15,55.24,6500.0,30.0351,30.046,29.9808,30.0297,6500.0
2010-04-06 09:45:00,55.24,55.41,55.22,55.41,8100.0,30.0297,30.1221,30.0188,30.1221,8100.0
2010-04-06 09:50:00,55.4,55.5,55.39,55.48,5100.0,30.1167,30.171,30.1112,30.1602,5100.0
2010-04-06 09:55:00,55.49,55.56,55.48,55.55,2200.0,30.1656,30.2037,30.1602,30.1982,2200.0
2010-04-06 10:00:00,55.56,55.95,55.55,55.94,11300.0,30.2037,30.4157,30.1982,30.4102,11300.0
2010-04-06 10:05:00,55.94,55.94,55.85,55.91,6700.0,30.4102,30.4102,30.3613,30.3939,6700.0
2010-04-06 10:10:00,55.9,55.9,55.75,55.79,5300.0,30.3885,30.3885,30.3069,30.3287,5300.0
2010-04-06 10:15:00,55.8,56.02,55.78,55.99,6800.0,30.3341,30.4537,30.3232,30.4374,6800.0
2010-04-06 10:20:00,55.99,56.04,55.93,55.99,23200.0,30.4374,30.4646,30.4048,30.4374,23200.0
2010-04-06 10:25:00,55.98,56.05,55.98,56.04,8100.0,30.432,30.47,30.432,30.4646,8100.0
2010-04-06 10:30:00,56.05,56.15,56.01,56.14,6300.0,30.47,30.5244,30.4483,30.519,6300.0
2010-04-06 10:35:00,56.14,56.14,56.02,56.09,24400.0,30.519,30.519,30.4537,30.4918,24400.0
2010-04-06 10:40:00,56.1,56.16,56.02,56.13,15300.0,30.4972,30.5298,30.4537,30.5135,15300.0
2010-04-06 10:45:00,56.13,56.23,56.11,56.15,11200.0,30.5135,30.5679,30.5026,30.5244,11200.0
2010-04-06 10:50:00,56.16,56.21,56.12,56.15,11300.0,30.5298,30.557,30.5081,30.5244,11300.0
2010-04-06 10:55:00,56.16,56.21,56.16,56.18,6400.0,30.5298,30.557,30.5298,30.5407,6400.0
2010-04-06 11:00:00,56.18,56.26,56.18,56.21,6900.0,30.5407,30.5842,30.5407,30.557,6900.0
2010-04-06 11:05:00,56.2,56.27,56.2,56.23,3600.0,30.5516,30.5896,30.5516,30.5679,3600.0
2010-04-06 11:10:00,56.24,56.26,56.2,56.23,9300.0,30.5733,30.5842,30.5516,30.5679,9300.0
2010-04-06 11:15:00,56.22,56.32,56.21,56.21,9700.0,30.5624,30.6168,30.557,30.557,9700.0
2010-04-06 11:20:00,56.22,56.24,56.2,56.22,9200.0,30.5624,30.5733,30.5516,30.5624,9200.0
2010-04-06 11:25:00,56.23,56.46,56.23,56.44,14300.0,30.5679,30.6929,30.5679,30.682,14300.0
2010-04-06 11:30:00,56.44,56.55,56.44,56.5,13100.0,30.682,30.7418,30.682,30.7147,13100.0
2010-04-06 11:35:00,56.5,56.5,56.34,56.34,10100.0,30.7147,30.7147,30.6277,30.6277,10100.0
2010-04-06 11:40:00,56.35,56.38,56.24,56.24,7200.0,30.6331,30.6494,30.5733,30.5733,7200.0
2010-04-06 11:45:00,56.24,56.33,56.24,56.31,10200.0,30.5733,30.6222,30.5733,30.6114,10200.0
2010-04-06 11:50:00,56.28,56.28,56.2,56.2,4700.0,30.5951,30.5951,30.5516,30.5516,4700.0
2010-04-06 11:55:00,56.16,56.18,56.09,56.15,11300.0,30.5298,30.5407,30.4918,30.5244,11300.0
2010-04-06 12:00:00,56.13,56.18,56.12,56.13,7400.0,30.5135,30.5407,30.5081,30.5135,7400.0
2010-04-06 12:05:00,56.13,56.19,56.13,56.14,7000.0,30.5135,30.5461,30.5135,30.519,7000.0
2010-04-06 12:10:00,56.14,56.26,56.14,56.24,5000.0,30.519,30.5842,30.519,30.5733,5000.0
2010-04-06 12:15:00,56.26,56.3,56.22,56.25,5900.0,30.5842,30.6059,30.5624,30.5787,5900.0
2010-04-06 12:20:00,56.27,56.44,56.26,56.42,10500.0,30.5896,30.682,30.5842,30.6712,10500.0
2010-04-06 12:25:00,56.41,56.44,56.31,56.31,17800.0,30.6657,30.682,30.6114,30.6114,17800.0
2010-04-06 12:30:00,56.33,56.33,56.23,56.26,11300.0,30.6222,30.6222,30.5679,30.5842,11300.0
2010-04-06 12:35:00,56.23,56.29,56.23,56.25,8900.0,30.5679,30.6005,30.5679,30.5787,8900.0
2010-04-06 12:40:00,56.24,56.27,56.22,56.24,4400.0,30.5733,30.5896,30.5624,30.5733,4400.0
2010-04-06 12:45:00,56.24,56.29,56.23,56.25,4100.0,30.5733,30.6005,30.5679,30.5787,4100.0
2010-04-06 12:50:00,56.24,56.26,56.17,56.2,6000.0,30.5733,30.5842,30.5353,30.5516,6000.0
2010-04-06 12:55:00,56.19,56.3,56.18,56.3,8200.0,30.5461,30.6059,30.5407,30.6059,8200.0
2010-04-06 13:00:00,56.3,56.35,56.29,56.34,10300.0,30.6059,30.6331,30.6005,30.6277,10300.0
2010-04-06 13:05:00,56.34,56.43,56.32,56.42,5800.0,30.6277,30.6766,30.6168,30.6712,5800.0
2010-04-06 13:10:00,56.42,56.48,56.37,56.38,5900.0,30.6712,30.7038,30.644,30.6494,5900.0
2010-04-06 13:15:00,56.38,56.39,56.25,56.26,5700.0,30.6494,30.6549,30.5787,30.5842,5700.0
2010-04-06 13:20:00,56.23,56.24,56.19,56.2,5800.0,30.5679,30.5733,30.5461,30.5516,5800.0
2010-04-06 13:25:00,56.21,56.22,56.17,56.19,2500.0,30.557,30.5624,30.5353,30.5461,2500.0
2010-04-06 13:30:00,56.19,56.2,56.15,56.15,7100.0,30.5461,30.5516,30.5244,30.5244,7100.0
2010-04-06 13:35:00,56.15,56.15,56.05,56.11,13000.0,30.5244,30.5244,30.47,30.5026,13000.0
2010-04-06 13:40:00,56.09,56.1,56.05,56.1,5900.0,30.4918,30.4972,30.47,30.4972,5900.0
2010-04-06 13:45:00,56.08,56.1,56.0,56.0,2400.0,30.4863,30.4972,30.4428,30.4428,2400.0
2010-04-06 13:50:00,56.0,56.05,55.96,56.05,7700.0,30.4428,30.47,30.4211,30.47,7700.0
2010-04-06 13:55:00,56.02,56.11,56.01,56.04,6500.0,30.4537,30.5026,30.4483,30.4646,6500.0
2010-04-06 14:00:00,56.04,56.14,56.03,56.14,5100.0,30.4646,30.519,30.4592,30.519,5100.0
2010-04-06 14:05:00,56.12,56.15,56.07,56.09,5900.0,30.5081,30.5244,30.4809,30.4918,5900.0
2010-04-06 14:10:00,56.08,56.12,56.07,56.1,6300.0,30.4863,30.5081,30.4809,30.4972,6300.0
2010-04-06 14:15:00,56.09,56.17,56.09,56.17,2200.0,30.4918,30.5353,30.4918,30.5353,2200.0
2010-04-06 14:20:00,56.17,56.19,56.09,56.1,6500.0,30.5353,30.5461,30.4918,30.4972,6500.0
2010-04-06 14:25:00,56.1,56.11,56.03,56.1,6300.0,30.4972,30.5026,30.4592,30.4972,6300.0
2010-04-06 14:30:00,56.1,56.19,56.1,56.18,4100.0,30.4972,30.5461,30.4972,30.5407,4100.0
2010-04-06 14:35:00,56.19,56.24,56.19,56.24,3100.0,30.5461,30.5733,30.5461,30.5733,3100.0
2010-04-06 14:40:00,56.22,56.25,56.22,56.22,6200.0,30.5624,30.5787,30.5624,30.5624,6200.0
2010-04-06 14:45:00,56.22,56.22,56.12,56.13,4400.0,30.5624,30.5624,30.5081,30.5135,4400.0
2010-04-06 14:50:00,56.12,56.15,56.11,56.14,2900.0,30.5081,30.5244,30.5026,30.519,2900.0
2010-04-06 14:55:00,56.15,56.15,56.0,56.01,12600.0,30.5244,30.5244,30.4428,30.4483,12600.0
2010-04-06 15:00:00,56.03,56.1,56.0,56.04,8300.0,30.4592,30.4972,30.4428,30.4646,8300.0
2010-04-06 15:05:00,56.04,56.05,56.01,56.04,4500.0,30.4646,30.47,30.4483,30.4646,4500.0
2010-04-06 15:10:00,56.04,56.05,55.99,55.99,3700.0,30.4646,30.47,30.4374,30.4374,3700.0
2010-04-06 15:15:00,55.99,56.08,55.97,56.06,8000.0,30.4374,30.4863,30.4265,30.4755,8000.0
2010-04-06 15:20:00,56.06,56.1,56.02,56.1,13500.0,30.4755,30.4972,30.4537,30.4972,13500.0
2010-04-06 15:25:00,56.1,56.1,55.96,55.97,7300.0,30.4972,30.4972,30.4211,30.4265,7300.0
2010-04-06 15:30:00,55.97,56.06,55.96,56.06,8000.0,30.4265,30.4755,30.4211,30.4755,8000.0
2010-04-06 15:35:00,56.06,56.1,56.03,56.05,19400.0,30.4755,30.4972,30.4592,30.47,19400.0
2010-04-06 15:40:00,56.05,56.23,56.05,56.19,20200.0,30.47,30.5679,30.47,30.5461,20200.0
2010-04-06 15:45:00,56.16,56.23,56.13,56.23,15200.0,30.5298,30.5679,30.5135,30.5679,15200.0
2010-04-06 15:50:00,56.22,56.22,56.11,56.21,22100.0,30.5624,30.5624,30.5026,30.557,22100.0
2010-04-06 15:55:00,56.2,56.32,56.19,56.23,49000.0,30.5516,30.6168,30.5461,30.5679,49000.0
2010-04-07 09:30:00,56.15,56.32,56.07,56.07,16500.0,30.5244,30.6168,30.4809,30.4809,16500.0
2010-04-07 09:35:00,56.03,56.23,56.01,56.17,13600.0,30.4592,30.5679,30.4483,30.5353,13600.0
2010-04-07 09:40:00,56.21,56.28,56.16,56.24,11400.0,30.557,30.5951,30.5298,30.5733,11400.0
2010-04-07 09:45:00,56.23,56.3,56.19,56.22,18200.0,30.5679,30.6059,30.5461,30.5624,18200.0
2010-04-07 09:50:00,56.22,56.26,56.12,56.21,13000.0,30.5624,30.5842,30.5081,30.557,13000.0
2010-04-07 09:55:00,56.21,56.21,56.05,56.05,2300.0,30.557,30.557,30.47,30.47,2300.0
2010-04-07 10:00:00,56.02,56.02,55.89,55.93,6000.0,30.4537,30.4537,30.383,30.4048,6000.0
2010-04-07 10:05:00,55.97,56.07,55.97,56.03,2800.0,30.4265,30.4809,30.4265,30.4592,2800.0
2010-04-07 10:10:00,56.01,56.1,55.99,56.01,5900.0,30.4483,30.4972,30.4374,30.4483,5900.0
2010-04-07 10:15:00,56.03,56.06,55.99,56.05,6200.0,30.4592,30.4755,30.4374,30.47,6200.0
2010-04-07 10:20:00,56.05,56.07,55.94,55.98,9900.0,30.47,30.4809,30.4102,30.432,9900.0
2010-04-07 10:25:00,55.99,56.05,55.98,55.99,4900.0,30.4374,30.47,30.432,30.4374,4900.0
2010-04-07 10:30:00,55.98,56.0,55.94,55.99,8200.0,30.432,30.4428,30.4102,30.4374,8200.0
2010-04-07 10:35:00,56.0,56.0,55.88,55.88,4500.0,30.4428,30.4428,30.3776,30.3776,4500.0
2010-04-07 10:40:00,55.86,55.88,55.71,55.71,5600.0,30.3667,30.3776,30.2852,30.2852,5600.0
2010-04-07 10:45:00,55.7,55.75,55.68,55.72,5900.0,30.2798,30.3069,30.2689,30.2906,5900.0
2010-04-07 10:50:00,55.72,55.89,55.72,55.78,54200.0,30.2906,30.383,30.2906,30.3232,54200.0
2010-04-07 10:55:00,55.77,55.82,55.76,55.81,3300.0,30.3178,30.345,30.3124,30.3396,3300.0
2010-04-07 11:00:00,55.8,55.8,55.63,55.72,15500.0,30.3341,30.3341,30.2417,30.2906,15500.0
2010-04-07 11:05:00,55.76,55.77,55.73,55.77,4100.0,30.3124,30.3178,30.2961,30.3178,4100.0
2010-04-07 11:10:00,55.79,55.88,55.79,55.88,8900.0,30.3287,30.3776,30.3287,30.3776,8900.0
2010-04-07 11:15:00,55.9,55.99,55.88,55.97,2500.0,30.3885,30.4374,30.3776,30.4265,2500.0
2010-04-07 11:20:00,55.96,55.96,55.92,55.93,1000.0,30.4211,30.4211,30.3994,30.4048,1000.0
2010-04-07 11:25:00,55.93,55.95,55.92,55.92,4100.0,30.4048,30.4157,30.3994,30.3994,4100.0
2010-04-07 11:30:00,55.92,55.92,55.85,55.87,6100.0,30.3994,30.3994,30.3613,30.3722,6100.0
2010-04-07 11:35:00,55.87,55.87,55.85,55.85,2600.0,30.3722,30.3722,30.3613,30.3613,2600.0
2010-04-07 11:40:00,55.83,55.9,55.83,55.88,4700.0,30.3504,30.3885,30.3504,30.3776,4700.0
2010-04-07 11:45:00,55.9,55.9,55.86,55.87,1500.0,30.3885,30.3885,30.3667,30.3722,1500.0
2010-04-07 11:50:00,55.85,55.93,55.85,55.92,5000.0,30.3613,30.4048,30.3613,30.3994,5000.0
2010-04-07 11:55:00,55.95,55.96,55.87,55.87,2500.0,30.4157,30.4211,30.3722,30.3722,2500.0
2010-04-07 12:00:00,55.89,55.98,55.88,55.93,3800.0,30.383,30.432,30.3776,30.4048,3800.0
2010-04-07 12:05:00,55.93,55.94,55.91,55.92,2000.0,30.4048,30.4102,30.3939,30.3994,2000.0
2010-04-07 12:10:00,55.92,55.96,55.9,55.9,2700.0,30.3994,30.4211,30.3885,30.3885,2700.0
2010-04-07 12:15:00,55.92,55.92,55.84,55.87,8000.0,30.3994,30.3994,30.3559,30.3722,8000.0
2010-04-07 12:20:00,55.87,55.88,55.83,55.84,2000.0,30.3722,30.3776,30.3504,30.3559,2000.0
2010-04-07 12:25:00,55.84,55.9,55.84,55.88,7100.0,30.3559,30.3885,30.3559,30.3776,7100.0
2010-04-07 12:30:00,55.87,55.9,55.85,55.89,3100.0,30.3722,30.3885,30.3613,30.383,3100.0
2010-04-07 12:35:00,55.88,55.9,55.85,55.9,4300.0,30.3776,30.3885,30.3613,30.3885,4300.0
2010-04-07 12:40:00,55.89,55.95,55.87,55.91,5500.0,30.383,30.4157,30.3722,30.3939,5500.0
2010-04-07 12:45:00,55.92,55.93,55.88,55.92,2600.0,30.3994,30.4048,30.3776,30.3994,2600.0
2010-04-07 12:50:00,55.92,55.97,55.92,55.97,5000.0,30.3994,30.4265,30.3994,30.4265,5000.0
2010-04-07 12:55:00,55.94,55.97,55.92,55.97,6800.0,30.4102,30.4265,30.3994,30.4265,6800.0
2010-04-07 13:00:00,56.03,56.12,56.02,56.08,9500.0,30.4592,30.5081,30.4537,30.4863,9500.0
2010-04-07 13:05:00,56.07,56.08,55.99,56.01,5700.0,30.4809,30.4863,30.4374,30.4483,5700.0
2010-04-07 13:10:00,55.98,56.0,55.96,55.99,13800.0,30.432,30.4428,30.4211,30.4374,13800.0
2010-04-07 13:15:00,55.98,55.99,55.74,55.74,45900.0,30.432,30.4374,30.3015,30.3015,45900.0
2010-04-07 13:20:00,55.76,55.76,55.6,55.71,48600.0,30.3124,30.3124,30.2254,30.2852,48600.0
2010-04-07 13:25:00,55.72,55.8,55.71,55.8,6000.0,30.2906,30.3341,30.2852,30.3341,6000.0
2010-04-07 13:30:00,55.85,55.85,55.81,55.82,4100.0,30.3613,30.3613,30.3396,30.345,4100.0
2010-04-07 13:35:00,55.82,55.87,55.81,55.81,3000.0,30.345,30.3722,30.3396,30.3396,3000.0
2010-04-07 13:40:00,55.81,55.83,55.73,55.75,5300.0,30.3396,30.3504,30.2961,30.3069,5300.0
2010-04-07 13:45:00,55.79,55.79,55.67,55.74,8200.0,30.3287,30.3287,30.2634,30.3015,8200.0
2010-04-07 13:50:00,55.73,55.77,55.72,55.73,2300.0,30.2961,30.3178,30.2906,30.2961,2300.0
2010-04-07 13:55:00,55.74,55.78,55.72,55.74,5900.0,30.3015,30.3232,30.2906,30.3015,5900.0
2010-04-07 14:00:00,55.75,55.75,55.67,55.7,4300.0,30.3069,30.3069,30.2634,30.2798,4300.0
2010-04-07 14:05:00,55.72,55.75,55.66,55.67,4500.0,30.2906,30.3069,30.258,30.2634,4500.0
2010-04-07 14:10:00,55.67,55.67,55.62,55.62,4000.0,30.2634,30.2634,30.2363,30.2363,4000.0
2010-04-07 14:15:00,55.61,55.64,55.53,55.61,8300.0,30.2308,30.2471,30.1873,30.2308,8300.0
2010-04-07 14:20:00,55.63,55.65,55.55,55.57,6100.0,30.2417,30.2526,30.1982,30.2091,6100.0
2010-04-07 14:25:00,55.56,55.56,55.5,55.55,4900.0,30.2037,30.2037,30.171,30.1982,4900.0
2010-04-07 14:30:00,55.53,55.54,55.42,55.48,8500.0,30.1873,30.1928,30.1275,30.1602,8500.0
2010-04-07 14:35:00,55.49,55.51,55.44,55.49,6200.0,30.1656,30.1765,30.1384,30.1656,6200.0
2010-04-07 14:40:00,55.46,55.55,55.41,55.53,5900.0,30.1493,30.1982,30.1221,30.1873,5900.0
2010-04-07 14:45:00,55.51,55.55,55.49,55.51,4900.0,30.1765,30.1982,30.1656,30.1765,4900.0
2010-04-07 14:50:00,55.47,55.5,55.45,55.46,4400.0,30.1547,30.171,30.1439,30.1493,4400.0
2010-04-07 14:55:00,55.48,55.48,55.38,55.43,6200.0,30.1602,30.1602,30.1058,30.133,6200.0
2010-04-07 15:00:00,55.41,55.45,55.34,55.44,11000.0,30.1221,30.1439,30.0841,30.1384,11000.0
2010-04-07 15:05:00,55.44,55.45,55.24,55.24,12900.0,30.1384,30.1439,30.0297,30.0297,12900.0
2010-04-07 15:10:00,55.25,55.25,55.15,55.18,11500.0,30.0351,30.0351,29.9808,29.9971,11500.0
2010-04-07 15:15:00,55.15,55.24,55.12,55.23,7300.0,29.9808,30.0297,29.9645,30.0243,7300.0
2010-04-07 15:20:00,55.24,55.25,55.18,55.21,6800.0,30.0297,30.0351,29.9971,30.0134,6800.0
2010-04-07 15:25:00,55.17,55.21,55.16,55.18,9000.0,29.9916,30.0134,29.9862,29.9971,9000.0
2010-04-07 15:30:00,55.14,55.17,55.05,55.09,10800.0,29.9753,29.9916,29.9264,29.9481,10800.0
2010-04-07 15:35:00,55.09,55.24,55.06,55.17,13700.0,29.9481,30.0297,29.9318,29.9916,13700.0
2010-04-07 15:40:00,55.16,55.16,55.02,55.14,131300.0,29.9862,29.9862,29.9101,29.9753,131300.0
2010-04-07 15:45:00,55.13,55.27,55.04,55.23,15000.0,29.9699,30.046,29.921,30.0243,15000.0
2010-04-07 15:50:00,55.23,55.27,55.13,55.13,13200.0,30.0243,30.046,29.9699,29.9699,13200.0
2010-04-07 15:55:00,55.13,55.22,55.13,55.22,56400.0,29.9699,30.0188,29.9699,30.0188,56400.0
2010-04-08 09:30:00,55.18,55.25,54.88,55.03,8000.0,29.9971,30.0351,29.834,29.9155,8000.0
2010-04-08 09:35:00,54.99,55.27,54.97,55.17,8900.0,29.8938,30.046,29.8829,29.9916,8900.0
2010-04-08 09:40:00,55.15,55.21,55.07,55.21,3200.0,29.9808,30.0134,29.9373,30.0134,3200.0
2010-04-08 09:45:00,55.21,55.27,55.04,55.04,5100.0,30.0134,30.046,29.921,29.921,5100.0
2010-04-08 09:50:00,55.03,55.24,55.03,55.21,6700.0,29.9155,30.0297,29.9155,30.0134,6700.0
2010-04-08 09:55:00,55.19,55.2,55.09,55.18,3100.0,30.0025,30.0079,29.9481,29.9971,3100.0
2010-04-08 10:00:00,55.19,55.2,55.05,55.08,8100.0,30.0025,30.0079,29.9264,29.9427,8100.0
2010-04-08 10:05:00,55.08,55.19,55.05,55.05,2800.0,29.9427,30.0025,29.9264,29.9264,2800.0
2010-04-08 10:10:00,55.05,55.19,55.03,55.19,2200.0,29.9264,30.0025,29.9155,30.0025,2200.0
2010-04-08 10:15:00,55.16,55.21,55.13,55.21,3100.0,29.9862,30.0134,29.9699,30.0134,3100.0
2010-04-08 10:20:00,55.19,55.21,55.14,55.18,118800.0,30.0025,30.0134,29.9753,29.9971,118800.0
2010-04-08 10:25:00,55.17,55.27,55.12,55.27,13500.0,29.9916,30.046,29.9645,30.046,13500.0
2010-04-08 10:30:00,55.23,55.41,55.21,55.28,65100.0,30.0243,30.1221,30.0134,30.0514,65100.0
2010-04-08 10:35:00,55.3,55.36,55.24,55.24,4000.0,30.0623,30.0949,30.0297,30.0297,4000.0
2010-04-08 10:40:00,55.23,55.27,55.23,55.25,300.0,30.0243,30.046,30.0243,30.0351,300.0
2010-04-08 10:45:00,55.23,55.3,55.23,55.28,24900.0,30.0243,30.0623,30.0243,30.0514,24900.0
2010-04-08 10:50:00,55.27,55.36,55.27,55.33,3500.0,30.046,30.0949,30.046,30.0786,3500.0
2010-04-08 10:55:00,55.32,55.33,55.27,55.29,12600.0,30.0732,30.0786,30.046,30.0569,12600.0
2010-04-08 11:00:00,55.3,55.3,55.27,55.28,1500.0,30.0623,30.0623,30.046,30.0514,1500.0
2010-04-08 11:05:00,55.28,55.38,55.28,55.33,6900.0,30.0514,30.1058,30.0514,30.0786,6900.0
2010-04-08 11:10:00,55.29,55.29,55.29,55.29,1100.0,30.0569,30.0569,30.0569,30.0569,1100.0
2010-04-08 11:15:00,55.28,55.28,55.26,55.28,700.0,30.0514,30.0514,30.0406,30.0514,700.0
2010-04-08 11:20:00,55.28,55.35,55.28,55.35,5600.0,30.0514,30.0895,30.0514,30.0895,5600.0
2010-04-08 11:25:00,55.31,55.37,55.29,55.31,4100.0,30.0677,30.1004,30.0569,30.0677,4100.0
2010-04-08 11:30:00,55.31,55.35,55.3,55.33,2000.0,30.0677,30.0895,30.0623,30.0786,2000.0
2010-04-08 11:35:00,55.29,55.29,55.29,55.29,300.0,30.0569,30.0569,30.0569,30.0569,300.0
2010-04-08 11:40:00,55.36,55.42,55.35,55.37,15500.0,30.0949,30.1275,30.0895,30.1004,15500.0
2010-04-08 11:45:00,55.36,55.46,55.36,55.42,19600.0,30.0949,30.1493,30.0949,30.1275,19600.0
2010-04-08 11:50:00,55.42,55.42,55.38,55.42,6400.0,30.1275,30.1275,30.1058,30.1275,6400.0
2010-04-08 11:55:00,55.41,55.52,55.4,55.42,20100.0,30.1221,30.1819,30.1167,30.1275,20100.0
2010-04-08 12:00:00,55.42,55.43,55.4,55.4,5500.0,30.1275,30.133,30.1167,30.1167,5500.0
2010-04-08 12:05:00,55.4,55.52,55.4,55.49,11200.0,30.1167,30.1819,30.1167,30.1656,11200.0
2010-04-08 12:10:00,55.49,55.5,55.46,55.49,4200.0,30.1656,30.171,30.1493,30.1656,4200.0
2010-04-08 12:15:00,55.48,55.5,55.48,55.5,2000.0,30.1602,30.171,30.1602,30.171,2000.0
2010-04-08 12:20:00,55.5,55.5,55.43,55.43,11000.0,30.171,30.171,30.133,30.133,11000.0
2010-04-08 12:25:00,55.43,55.45,55.4,55.45,4400.0,30.133,30.1439,30.1167,30.1439,4400.0
2010-04-08 12:30:00,55.46,55.48,55.43,55.43,5300.0,30.1493,30.1602,30.133,30.133,5300.0
2010-04-08 12:35:00,55.45,55.45,55.39,55.4,2300.0,30.1439,30.1439,30.1112,30.1167,2300.0
2010-04-08 12:40:00,55.42,55.44,55.39,55.44,47300.0,30.1275,30.1384,30.1112,30.1384,47300.0
2010-04-08 12:45:00,55.43,55.45,55.42,55.45,1200.0,30.133,30.1439,30.1275,30.1439,1200.0
2010-04-08 12:50:00,55.44,55.44,55.34,55.34,2700.0,30.1384,30.1384,30.0841,30.0841,2700.0
2010-04-08 12:55:00,55.35,55.4,55.35,55.37,700.0,30.0895,30.1167,30.0895,30.1004,700.0
2010-04-08 13:00:00,55.4,55.4,55.39,55.4,3100.0,30.1167,30.1167,30.1112,30.1167,3100.0
2010-04-08 13:05:00,55.39,55.4,55.34,55.35,153800.0,30.1112,30.1167,30.0841,30.0895,153800.0
2010-04-08 13:10:00,55.36,55.36,55.33,55.35,1700.0,30.0949,30.0949,30.0786,30.0895,1700.0
2010-04-08 13:15:00,55.34,55.34,55.32,55.32,300.0,30.0841,30.0841,30.0732,30.0732,300.0
2010-04-08 13:20:00,55.32,55.35,55.32,55.35,4900.0,30.0732,30.0895,30.0732,30.0895,4900.0
2010-04-08 13:25:00,55.35,55.39,55.35,55.39,2600.0,30.0895,30.1112,30.0895,30.1112,2600.0
2010-04-08 13:30:00,55.39,55.42,55.39,55.42,8600.0,30.1112,30.1275,30.1112,30.1275,8600.0
2010-04-08 13:35:00,55.4,55.41,55.39,55.39,1900.0,30.1167,30.1221,30.1112,30.1112,1900.0
2010-04-08 13:40:00,55.4,55.41,55.37,55.41,4300.0,30.1167,30.1221,30.1004,30.1221,4300.0
2010-04-08 13:45:00,55.38,55.39,55.31,55.32,4900.0,30.1058,30.1112,30.0677,30.0732,4900.0
2010-04-08 13:50:00,55.32,55.35,55.29,55.3,5900.0,30.0732,30.0895,30.0569,30.0623,5900.0
2010-04-08 13:55:00,55.31,55.34,55.26,55.32,28900.0,30.0677,30.0841,30.0406,30.0732,28900.0
2010-04-08 14:00:00,55.35,55.45,55.35,55.42,8500.0,30.0895,30.1439,30.0895,30.1275,8500.0
2010-04-08 14:05:00,55.43,55.43,55.35,55.35,3000.0,30.133,30.133,30.0895,30.0895,3000.0
2010-04-08 14:10:00,55.34,55.35,55.28,55.28,5800.0,30.0841,30.0895,30.0514,30.0514,5800.0
2010-04-08 14:15:00,55.29,55.31,55.21,55.23,4600.0,30.0569,30.0677,30.0134,30.0243,4600.0
2010-04-08 14:20:00,55.26,55.29,55.23,55.27,3400.0,30.0406,30.0569,30.0243,30.046,3400.0
2010-04-08 14:25:00,55.31,55.4,55.31,55.4,2200.0,30.0677,30.1167,30.0677,30.1167,2200.0
2010-04-08 14:30:00,55.39,55.39,55.31,55.36,2700.0,30.1112,30.1112,30.0677,30.0949,2700.0
2010-04-08 14:35:00,55.35,55.36,55.34,55.36,2200.0,30.0895,30.0949,30.0841,30.0949,2200.0
2010-04-08 14:40:00,55.35,55.5,55.35,55.46,26000.0,30.0895,30.171,30.0895,30.1493,26000.0
2010-04-08 14:45:00,55.46,55.48,55.4,55.48,15100.0,30.1493,30.1602,30.1167,30.1602,15100.0
2010-04-08 14:50:00,55.48,55.48,55.41,55.42,5600.0,30.1602,30.1602,30.1221,30.1275,5600.0
2010-04-08 14:55:00,55.39,55.39,55.3,55.32,12100.0,30.1112,30.1112,30.0623,30.0732,12100.0
2010-04-08 15:00:00,55.31,55.36,55.28,55.3,10500.0,30.0677,30.0949,30.0514,30.0623,10500.0
2010-04-08 15:05:00,55.29,55.31,55.26,55.29,5100.0,30.0569,30.0677,30.0406,30.0569,5100.0
2010-04-08 15:10:00,55.28,55.31,55.28,55.28,3700.0,30.0514,30.0677,30.0514,30.0514,3700.0
2010-04-08 15:15:00,55.26,55.31,55.25,55.3,3100.0,30.0406,30.0677,30.0351,30.0623,3100.0
2010-04-08 15:20:00,55.3,55.35,55.26,55.3,14100.0,30.0623,30.0895,30.0406,30.0623,14100.0
2010-04-08 15:25:00,55.28,55.3,55.22,55.29,14300.0,30.0514,30.0623,30.0188,30.0569,14300.0
2010-04-08 15:30:00,55.28,55.31,55.26,55.31,8300.0,30.0514,30.0677,30.0406,30.0677,8300.0
2010-04-08 15:35:00,55.3,55.33,55.25,55.26,8500.0,30.0623,30.0786,30.0351,30.0406,8500.0
2010-04-08 15:40:00,55.25,55.33,55.17,55.28,18800.0,30.0351,30.0786,29.9916,30.0514,18800.0
2010-04-08 15:45:00,55.3,55.46,55.28,55.39,26700.0,30.0623,30.1493,30.0514,30.1112,26700.0
2010-04-08 15:50:00,55.42,55.44,55.34,55.39,14100.0,30.1275,30.1384,30.0841,30.1112,14100.0
2010-04-08 15:55:00,55.4,55.43,55.37,55.4,30500.0,30.1167,30.133,30.1004,30.1167,30500.0
2010-04-09 09:30:00,55.6,55.7,55.54,55.54,2300.0,30.2254,30.2798,30.1928,30.1928,2300.0
2010-04-09 09:35:00,55.55,55.7,55.5,55.66,5500.0,30.1982,30.2798,30.171,30.258,5500.0
2010-04-09 09:40:00,55.59,55.61,55.47,55.51,2400.0,30.22,30.2308,30.1547,30.1765,2400.0
2010-04-09 09:45:00,55.47,55.47,55.17,55.17,3000.0,30.1547,30.1547,29.9916,29.9916,3000.0
2010-04-09 09:50:00,55.16,55.37,55.14,55.36,3600.0,29.9862,30.1004,29.9753,30.0949,3600.0
2010-04-09 09:55:00,55.35,55.47,55.34,55.47,2400.0,30.0895,30.1547,30.0841,30.1547,2400.0
2010-04-09 10:00:00,55.48,55.52,55.46,55.46,7500.0,30.1602,30.1819,30.1493,30.1493,7500.0
2010-04-09 10:05:00,55.46,55.48,55.4,55.4,2200.0,30.1493,30.1602,30.1167,30.1167,2200.0
2010-04-09 10:10:00,55.41,55.5,55.41,55.49,2600.0,30.1221,30.171,30.1221,30.1656,2600.0
2010-04-09 10:15:00,55.48,55.57,55.47,55.56,9900.0,30.1602,30.2091,30.1547,30.2037,9900.0
2010-04-09 10:20:00,55.57,55.6,55.55,55.57,1100.0,30.2091,30.2254,30.1982,30.2091,1100.0
2010-04-09 10:25:00,55.56,55.56,55.37,55.43,7700.0,30.2037,30.2037,30.1004,30.133,7700.0
2010-04-09 10:30:00,55.47,55.55,55.47,55.47,3900.0,30.1547,30.1982,30.1547,30.1547,3900.0
2010-04-09 10:35:00,55.49,55.64,55.47,55.49,6600.0,30.1656,30.2471,30.1547,30.1656,6600.0
2010-04-09 10:40:00,55.53,55.91,55.53,55.91,9100.0,30.1873,30.3939,30.1873,30.3939,9100.0
2010-04-09 10:45:00,55.89,56.04,55.88,56.04,8700.0,30.383,30.4646,30.3776,30.4646,8700.0
2010-04-09 10:50:00,56.06,56.11,56.0,56.0,4700.0,30.4755,30.5026,30.4428,30.4428,4700.0
2010-04-09 10:55:00,55.95,55.95,55.83,55.87,5000.0,30.4157,30.4157,30.3504,30.3722,5000.0
2010-04-09 11:00:00,55.84,55.98,55.82,55.95,4800.0,30.3559,30.432,30.345,30.4157,4800.0
2010-04-09 11:05:00,55.96,55.97,55.93,55.97,2700.0,30.4211,30.4265,30.4048,30.4265,2700.0
2010-04-09 11:10:00,56.0,56.0,55.97,56.0,1100.0,30.4428,30.4428,30.4265,30.4428,1100.0
2010-04-09 11:15:00,55.99,55.99,55.94,55.94,900.0,30.4374,30.4374,30.4102,30.4102,900.0
2010-04-09 11:20:00,55.93,55.96,55.93,55.96,1300.0,30.4048,30.4211,30.4048,30.4211,1300.0
2010-04-09 11:25:00,55.96,56.03,55.96,56.03,900.0,30.4211,30.4592,30.4211,30.4592,900.0
2010-04-09 11:30:00,56.04,56.07,56.02,56.02,1500.0,30.4646,30.4809,30.4537,30.4537,1500.0
2010-04-09 11:35:00,56.04,56.08,55.99,56.08,2900.0,30.4646,30.4863,30.4374,30.4863,2900.0
2010-04-09 11:40:00,56.1,56.12,56.08,56.1,2500.0,30.4972,30.5081,30.4863,30.4972,2500.0
2010-04-09 11:45:00,56.08,56.08,55.98,56.03,19900.0,30.4863,30.4863,30.432,30.4592,19900.0
2010-04-09 11:50:00,56.06,56.16,56.06,56.15,2600.0,30.4755,30.5298,30.4755,30.5244,2600.0
2010-04-09 11:55:00,56.14,56.17,56.12,56.15,2900.0,30.519,30.5353,30.5081,30.5244,2900.0
2010-04-09 12:00:00,56.16,56.19,56.13,56.16,2300.0,30.5298,30.5461,30.5135,30.5298,2300.0
2010-04-09 12:05:00,56.14,56.16,56.14,56.14,1800.0,30.519,30.5298,30.519,30.519,1800.0
2010-04-09 12:10:00,56.13,56.18,56.09,56.11,4000.0,30.5135,30.5407,30.4918,30.5026,4000.0
2010-04-09 12:15:00,56.11,56.17,56.11,56.17,1400.0,30.5026,30.5353,30.5026,30.5353,1400.0
2010-04-09 12:20:00,56.16,56.24,56.13,56.22,5300.0,30.5298,30.5733,30.5135,30.5624,5300.0
2010-04-09 12:25:00,56.24,56.24,56.22,56.24,1400.0,30.5733,30.5733,30.5624,30.5733,1400.0
2010-04-09 12:30:00,56.25,56.38,56.25,56.28,6300.0,30.5787,30.6494,30.5787,30.5951,6300.0
2010-04-09 12:35:00,56.28,56.33,56.23,56.29,4800.0,30.5951,30.6222,30.5679,30.6005,4800.0
2010-04-09 12:40:00,56.3,56.32,56.27,56.32,2800.0,30.6059,30.6168,30.5896,30.6168,2800.0
2010-04-09 12:45:00,56.3,56.31,56.26,56.26,2700.0,30.6059,30.6114,30.5842,30.5842,2700.0
2010-04-09 12:50:00,56.28,56.28,56.22,56.23,3200.0,30.5951,30.5951,30.5624,30.5679,3200.0
2010-04-09 12:55:00,56.24,56.27,56.22,56.24,2400.0,30.5733,30.5896,30.5624,30.5733,2400.0
2010-04-09 13:00:00,56.25,56.25,56.11,56.11,6600.0,30.5787,30.5787,30.5026,30.5026,6600.0
2010-04-09 13:05:00,56.14,56.16,56.1,56.12,3300.0,30.519,30.5298,30.4972,30.5081,3300.0
2010-04-09 13:10:00,56.13,56.18,56.08,56.18,3300.0,30.5135,30.5407,30.4863,30.5407,3300.0
2010-04-09 13:15:00,56.19,56.22,56.16,56.18,4300.0,30.5461,30.5624,30.5298,30.5407,4300.0
2010-04-09 13:20:00,56.2,56.2,56.13,56.14,4400.0,30.5516,30.5516,30.5135,30.519,4400.0
2010-04-09 13:25:00,56.16,56.18,56.15,56.15,2400.0,30.5298,30.5407,30.5244,30.5244,2400.0
2010-04-09 13:30:00,56.15,56.18,56.14,56.18,2000.0,30.5244,30.5407,30.519,30.5407,2000.0
2010-04-09 13:35:00,56.22,56.23,56.17,56.2,4100.0,30.5624,30.5679,30.5353,30.5516,4100.0
2010-04-09 13:40:00,56.2,56.23,56.19,56.22,4000.0,30.5516,30.5679,30.5461,30.5624,4000.0
2010-04-09 13:45:00,56.25,56.26,56.21,56.21,3500.0,30.5787,30.5842,30.557,30.557,3500.0
2010-04-09 13:50:00,56.19,56.25,56.16,56.16,13800.0,30.5461,30.5787,30.5298,30.5298,13800.0
2010-04-09 13:55:00,56.16,56.18,56.12,56.13,5700.0,30.5298,30.5407,30.5081,30.5135,5700.0
2010-04-09 14:00:00,56.13,56.19,56.06,56.19,9300.0,30.5135,30.5461,30.4755,30.5461,9300.0
2010-04-09 14:05:00,56.2,56.29,56.18,56.28,21000.0,30.5516,30.6005,30.5407,30.5951,21000.0
2010-04-09 14:10:00,56.29,56.36,56.2,56.3,10200.0,30.6005,30.6385,30.5516,30.6059,10200.0
2010-04-09 14:15:00,56.29,56.32,56.28,56.32,3900.0,30.6005,30.6168,30.5951,30.6168,3900.0
2010-04-09 14:20:00,56.28,56.3,56.27,56.3,2800.0,30.5951,30.6059,30.5896,30.6059,2800.0
2010-04-09 14:25:00,56.29,56.33,56.29,56.29,6400.0,30.6005,30.6222,30.6005,30.6005,6400.0
2010-04-09 14:30:00,56.28,56.29,56.25,56.26,4700.0,30.5951,30.6005,30.5787,30.5842,4700.0
2010-04-09 14:35:00,56.27,56.3,56.22,56.22,5700.0,30.5896,30.6059,30.5624,30.5624,5700.0
2010-04-09 14:40:00,56.23,56.31,56.22,56.27,6400.0,30.5679,30.6114,30.5624,30.5896,6400.0
2010-04-09 14:45:00,56.28,56.36,56.28,56.36,6600.0,30.5951,30.6385,30.5951,30.6385,6600.0
2010-04-09 14:50:00,56.35,56.35,56.31,56.32,1800.0,30.6331,30.6331,30.6114,30.6168,1800.0
2010-04-09 14:55:00,56.31,56.35,56.29,56.35,8000.0,30.6114,30.6331,30.6005,30.6331,8000.0
2010-04-09 15:00:00,56.35,56.35,56.3,56.33,5600.0,30.6331,30.6331,30.6059,30.6222,5600.0
2010-04-09 15:05:00,56.35,56.35,56.29,56.31,3900.0,30.6331,30.6331,30.6005,30.6114,3900.0
2010-04-09 15:10:00,56.3,56.3,56.27,56.27,3600.0,30.6059,30.6059,30.5896,30.5896,3600.0
2010-04-09 15:15:00,56.26,56.27,56.23,56.24,8900.0,30.5842,30.5896,30.5679,30.5733,8900.0
2010-04-09 15:20:00,56.23,56.24,56.17,56.21,9100.0,30.5679,30.5733,30.5353,30.557,9100.0
2010-04-09 15:25:00,56.21,56.39,56.21,56.39,12700.0,30.557,30.6549,30.557,30.6549,12700.0
2010-04-09 15:30:00,56.38,56.41,56.31,56.38,10900.0,30.6494,30.6657,30.6114,30.6494,10900.0
2010-04-09 15:35:00,56.37,56.44,56.37,56.43,11300.0,30.644,30.682,30.644,30.6766,11300.0
2010-04-09 15:40:00,56.44,56.44,56.35,56.42,24200.0,30.682,30.682,30.6331,30.6712,24200.0
2010-04-09 15:45:00,56.41,56.64,56.41,56.59,30200.0,30.6657,30.7908,30.6657,30.7636,30200.0
2010-04-09 15:50:00,56.59,56.6,56.53,56.6,25500.0,30.7636,30.769,30.731,30.769,25500.0
2010-04-09 15:55:00,56.6,56.68,56.47,56.51,104000.0,30.769,30.8125,30.6983,30.7201,104000.0
2010-04-12 09:30:00,56.75,56.93,56.61,56.69,16600.0,30.8506,30.9484,30.7745,30.8179,16600.0
2010-04-12 09:35:00,56.71,56.75,56.52,56.61,3300.0,30.8288,30.8506,30.7255,30.7745,3300.0
2010-04-12 09:40:00,56.59,56.72,56.59,56.72,2900.0,30.7636,30.8343,30.7636,30.8343,2900.0
2010-04-12 09:45:00,56.72,56.75,56.67,56.73,4800.0,30.8343,30.8506,30.8071,30.8397,4800.0
2010-04-12 09:50:00,56.74,56.74,56.57,56.57,3000.0,30.8451,30.8451,30.7527,30.7527,3000.0
2010-04-12 09:55:00,56.55,56.58,56.49,56.54,5200.0,30.7418,30.7581,30.7092,30.7364,5200.0
2010-04-12 10:00:00,56.56,56.7,56.53,56.7,4300.0,30.7473,30.8234,30.731,30.8234,4300.0
2010-04-12 10:05:00,56.69,56.69,56.6,56.61,2300.0,30.8179,30.8179,30.769,30.7745,2300.0
2010-04-12 10:10:00,56.62,56.68,56.61,56.62,13800.0,30.7799,30.8125,30.7745,30.7799,13800.0
2010-04-12 10:15:00,56.62,56.62,56.52,56.54,6100.0,30.7799,30.7799,30.7255,30.7364,6100.0
2010-04-12 10:20:00,56.54,56.56,56.5,56.51,2700.0,30.7364,30.7473,30.7147,30.7201,2700.0
2010-04-12 10:25:00,56.51,56.51,56.41,56.49,6300.0,30.7201,30.7201,30.6657,30.7092,6300.0
2010-04-12 10:30:00,56.52,56.53,56.49,56.5,2400.0,30.7255,30.731,30.7092,30.7147,2400.0
2010-04-12 10:35:00,56.51,56.58,56.49,56.58,10900.0,30.7201,30.7581,30.7092,30.7581,10900.0
2010-04-12 10:40:00,56.58,56.6,56.51,56.6,12600.0,30.7581,30.769,30.7201,30.769,12600.0
2010-04-12 10:45:00,56.6,56.65,56.58,56.65,12500.0,30.769,30.7962,30.7581,30.7962,12500.0
2010-04-12 10:50:00,56.65,56.66,56.6,56.65,10700.0,30.7962,30.8016,30.769,30.7962,10700.0
2010-04-12 10:55:00,56.65,56.67,56.61,56.67,5300.0,30.7962,30.8071,30.7745,30.8071,5300.0
2010-04-12 11:00:00,56.68,56.76,56.67,56.74,17200.0,30.8125,30.856,30.8071,30.8451,17200.0
2010-04-12 11:05:00,56.74,56.8,56.72,56.78,11200.0,30.8451,30.8777,30.8343,30.8669,11200.0
2010-04-12 11:10:00,56.78,56.83,56.72,56.8,16400.0,30.8669,30.8941,30.8343,30.8777,16400.0
2010-04-12 11:15:00,56.83,56.86,56.74,56.74,8700.0,30.8941,30.9104,30.8451,30.8451,8700.0
2010-04-12 11:20:00,56.73,56.73,56.67,56.67,2400.0,30.8397,30.8397,30.8071,30.8071,2400.0
2010-04-12 11:25:00,56.67,56.71,56.65,56.7,6500.0,30.8071,30.8288,30.7962,30.8234,6500.0
2010-04-12 11:30:00,56.69,56.76,56.69,56.76,1900.0,30.8179,30.856,30.8179,30.856,1900.0
2010-04-12 11:35:00,56.76,56.76,56.74,56.74,1200.0,30.856,30.856,30.8451,30.8451,1200.0
2010-04-12 11:40:00,56.75,56.76,56.74,56.74,4100.0,30.8506,30.856,30.8451,30.8451,4100.0
2010-04-12 11:45:00,56.74,56.74,56.58,56.58,20000.0,30.8451,30.8451,30.7581,30.7581,20000.0
2010-04-12 11:50:00,56.58,56.58,56.47,56.47,7600.0,30.7581,30.7581,30.6983,30.6983,7600.0
2010-04-12 11:55:00,56.47,56.47,56.45,56.47,1900.0,30.6983,30.6983,30.6875,30.6983,1900.0
2010-04-12 12:00:00,56.47,56.47,56.45,56.45,2000.0,30.6983,30.6983,30.6875,30.6875,2000.0
2010-04-12 12:05:00,56.44,56.51,56.43,56.47,11900.0,30.682,30.7201,30.6766,30.6983,11900.0
2010-04-12 12:10:00,56.48,56.51,56.48,56.49,9300.0,30.7038,30.7201,30.7038,30.7092,9300.0
2010-04-12 12:15:00,56.49,56.49,56.45,56.47,2700.0,30.7092,30.7092,30.6875,30.6983,2700.0
2010-04-12 12:20:00,56.47,56.47,56.4,56.41,4000.0,30.6983,30.6983,30.6603,30.6657,4000.0
2010-04-12 12:25:00,56.4,56.46,56.38,56.43,6900.0,30.6603,30.6929,30.6494,30.6766,6900.0
2010-04-12 12:30:00,56.42,56.49,56.39,56.44,8800.0,30.6712,30.7092,30.6549,30.682,8800.0
2010-04-12 12:35:00,56.44,56.48,56.4,56.43,11000.0,30.682,30.7038,30.6603,30.6766,11000.0
2010-04-12 12:40:00,56.4,56.45,56.39,56.45,1600.0,30.6603,30.6875,30.6549,30.6875,1600.0
2010-04-12 12:45:00,56.45,56.46,56.39,56.4,2600.0,30.6875,30.6929,30.6549,30.6603,2600.0
2010-04-12 12:50:00,56.41,56.47,56.37,56.43,12000.0,30.6657,30.6983,30.644,30.6766,12000.0
2010-04-12 12:55:00,56.43,56.46,56.4,56.45,5200.0,30.6766,30.6929,30.6603,30.6875,5200.0
2010-04-12 13:00:00,56.47,56.55,56.46,56.55,6000.0,30.6983,30.7418,30.6929,30.7418,6000.0
2010-04-12 13:05:00,56.56,56.6,56.54,56.56,9600.0,30.7473,30.769,30.7364,30.7473,9600.0
2010-04-12 13:10:00,56.55,56.56,56.5,56.56,8700.0,30.7418,30.7473,30.7147,30.7473,8700.0
2010-04-12 13:15:00,56.56,56.63,56.52,56.6,21200.0,30.7473,30.7853,30.7255,30.769,21200.0
2010-04-12 13:20:00,56.61,56.64,56.59,56.61,8900.0,30.7745,30.7908,30.7636,30.7745,8900.0
2010-04-12 13:25:00,56.59,56.68,56.59,56.59,9000.0,30.7636,30.8125,30.7636,30.7636,9000.0
2010-04-12 13:30:00,56.6,56.67,56.59,56.6,2900.0,30.769,30.8071,30.7636,30.769,2900.0
2010-04-12 13:35:00,56.61,56.63,56.6,56.61,1500.0,30.7745,30.7853,30.769,30.7745,1500.0
2010-04-12 13:40:00,56.61,56.61,56.55,56.57,3700.0,30.7745,30.7745,30.7418,30.7527,3700.0
2010-04-12 13:45:00,56.57,56.62,56.55,56.59,7200.0,30.7527,30.7799,30.7418,30.7636,7200.0
2010-04-12 13:50:00,56.55,56.57,56.5,56.51,6300.0,30.7418,30.7527,30.7147,30.7201,6300.0
2010-04-12 13:55:00,56.52,56.56,56.47,56.52,6400.0,30.7255,30.7473,30.6983,30.7255,6400.0
2010-04-12 14:00:00,56.52,56.53,56.46,56.47,4500.0,30.7255,30.731,30.6929,30.6983,4500.0
2010-04-12 14:05:00,56.47,56.51,56.44,56.45,3700.0,30.6983,30.7201,30.682,30.6875,3700.0
2010-04-12 14:10:00,56.45,56.49,56.45,56.49,2800.0,30.6875,30.7092,30.6875,30.7092,2800.0
2010-04-12 14:15:00,56.49,56.51,56.47,56.47,3500.0,30.7092,30.7201,30.6983,30.6983,3500.0
2010-04-12 14:20:00,56.47,56.5,56.45,56.49,13600.0,30.6983,30.7147,30.6875,30.7092,13600.0
2010-04-12 14:25:00,56.49,56.5,56.46,56.46,3100.0,30.7092,30.7147,30.6929,30.6929,3100.0
2010-04-12 14:30:00,56.46,56.46,56.43,56.45,3400.0,30.6929,30.6929,30.6766,30.6875,3400.0
2010-04-12 14:35:00,56.41,56.51,56.4,56.51,11400.0,30.6657,30.7201,30.6603,30.7201,11400.0
2010-04-12 14:40:00,56.5,56.54,56.47,56.53,74600.0,30.7147,30.7364,30.6983,30.731,74600.0
2010-04-12 14:45:00,56.53,56.53,56.48,56.48,10400.0,30.731,30.731,30.7038,30.7038,10400.0
2010-04-12 14:50:00,56.49,56.7,56.49,56.69,30700.0,30.7092,30.8234,30.7092,30.8179,30700.0
2010-04-12 14:55:00,56.7,56.76,56.68,56.74,20600.0,30.8234,30.856,30.8125,30.8451,20600.0
2010-04-12 15:00:00,56.68,56.68,56.62,56.63,4900.0,30.8125,30.8125,30.7799,30.7853,4900.0
2010-04-12 15:05:00,56.6,56.62,56.55,56.56,7100.0,30.769,30.7799,30.7418,30.7473,7100.0
2010-04-12 15:10:00,56.54,56.54,56.48,56.51,5600.0,30.7364,30.7364,30.7038,30.7201,5600.0
2010-04-12 15:15:00,56.51,56.53,56.5,56.53,6500.0,30.7201,30.731,30.7147,30.731,6500.0
2010-04-12 15:20:00,56.52,56.52,56.46,56.48,9800.0,30.7255,30.7255,30.6929,30.7038,9800.0
2010-04-12 15:25:00,56.49,56.5,56.41,56.43,7800.0,30.7092,30.7147,30.6657,30.6766,7800.0
2010-04-12 15:30:00,56.44,56.48,56.39,56.39,12400.0,30.682,30.7038,30.6549,30.6549,12400.0
2010-04-12 15:35:00,56.4,56.45,56.4,56.45,10700.0,30.6603,30.6875,30.6603,30.6875,10700.0
2010-04-12 15:40:00,56.44,56.44,56.33,56.37,15300.0,30.682,30.682,30.6222,30.644,15300.0
2010-04-12 15:45:00,56.38,56.41,56.3,56.38,8000.0,30.6494,30.6657,30.6059,30.6494,8000.0
2010-04-12 15:50:00,56.38,56.4,56.32,56.4,18800.0,30.6494,30.6603,30.6168,30.6603,18800.0
2010-04-12 15:55:00,56.41,56.42,56.31,56.33,30700.0,30.6657,30.6712,30.6114,30.6222,30700.0
2010-04-13 09:30:00,56.42,56.42,56.03,56.03,3300.0,30.6712,30.6712,30.4592,30.4592,3300.0
2010-04-13 09:35:00,56.1,56.57,56.1,56.57,4700.0,30.4972,30.7527,30.4972,30.7527,4700.0
2010-04-13 09:40:00,56.54,56.68,56.5,56.5,2400.0,30.7364,30.8125,30.7147,30.7147,2400.0
2010-04-13 09:45:00,56.54,56.56,56.5,56.56,1500.0,30.7364,30.7473,30.7147,30.7473,1500.0
2010-04-13 09:50:00,56.54,56.57,56.34,56.39,3200.0,30.7364,30.7527,30.6277,30.6549,3200.0
2010-04-13 09:55:00,56.36,56.75,56.36,56.74,4200.0,30.6385,30.8506,30.6385,30.8451,4200.0
2010-04-13 10:00:00,56.73,56.91,56.72,56.72,29000.0,30.8397,30.9375,30.8343,30.8343,29000.0
2010-04-13 10:05:00,56.74,56.75,56.59,56.6,4300.0,30.8451,30.8506,30.7636,30.769,4300.0
2010-04-13 10:10:00,56.6,56.65,56.52,56.63,4000.0,30.769,30.7962,30.7255,30.7853,4000.0
2010-04-13 10:15:00,56.63,56.63,56.42,56.49,4600.0,30.7853,30.7853,30.6712,30.7092,4600.0
2010-04-13 10:20:00,56.5,56.5,56.36,56.38,2200.0,30.7147,30.7147,30.6385,30.6494,2200.0
2010-04-13 10:25:00,56.41,56.48,56.4,56.46,2500.0,30.6657,30.7038,30.6603,30.6929,2500.0
2010-04-13 10:30:00,56.48,56.64,56.46,56.63,7000.0,30.7038,30.7908,30.6929,30.7853,7000.0
2010-04-13 10:35:00,56.6,56.62,56.48,56.61,4800.0,30.769,30.7799,30.7038,30.7745,4800.0
2010-04-13 10:40:00,56.63,56.82,56.61,56.81,14000.0,30.7853,30.8886,30.7745,30.8832,14000.0
2010-04-13 10:45:00,56.79,56.82,56.74,56.8,2400.0,30.8723,30.8886,30.8451,30.8777,2400.0
2010-04-13 10:50:00,56.8,56.91,56.75,56.9,11200.0,30.8777,30.9375,30.8506,30.9321,11200.0
2010-04-13 10:55:00,56.91,56.94,56.88,56.9,3600.0,30.9375,30.9538,30.9212,30.9321,3600.0
2010-04-13 11:00:00,56.89,56.89,56.81,56.81,1900.0,30.9267,30.9267,30.8832,30.8832,1900.0
2010-04-13 11:05:00,56.79,56.89,56.79,56.86,2300.0,30.8723,30.9267,30.8723,30.9104,2300.0
2010-04-13 11:10:00,56.87,57.03,56.87,57.02,11400.0,30.9158,31.0028,30.9158,30.9973,11400.0
2010-04-13 11:15:00,57.03,57.22,57.03,57.18,35700.0,31.0028,31.1061,31.0028,31.0843,35700.0
2010-04-13 11:20:00,57.16,57.19,57.14,57.18,2900.0,31.0734,31.0898,31.0626,31.0843,2900.0
2010-04-13 11:25:00,57.19,57.28,57.19,57.22,2800.0,31.0898,31.1387,31.0898,31.1061,2800.0
2010-04-13 11:30:00,57.19,57.4,57.17,57.38,10200.0,31.0898,31.2039,31.0789,31.193,10200.0
2010-04-13 11:35:00,57.33,57.33,57.27,57.27,1400.0,31.1659,31.1659,31.1332,31.1332,1400.0
2010-04-13 11:40:00,57.27,57.27,57.12,57.14,3500.0,31.1332,31.1332,31.0517,31.0626,3500.0
2010-04-13 11:45:00,57.14,57.21,57.1,57.21,4700.0,31.0626,31.1006,31.0408,31.1006,4700.0
2010-04-13 11:50:00,57.23,57.28,57.12,57.21,17800.0,31.1115,31.1387,31.0517,31.1006,17800.0
2010-04-13 11:55:00,57.22,57.34,57.22,57.34,1700.0,31.1061,31.1713,31.1061,31.1713,1700.0
2010-04-13 12:00:00,57.32,57.32,57.28,57.32,3600.0,31.1604,31.1604,31.1387,31.1604,3600.0
2010-04-13 12:05:00,57.32,57.36,57.31,57.31,3700.0,31.1604,31.1822,31.155,31.155,3700.0
2010-04-13 12:10:00,57.32,57.35,57.31,57.33,9900.0,31.1604,31.1767,31.155,31.1659,9900.0
2010-04-13 12:15:00,57.34,57.43,57.33,57.43,10200.0,31.1713,31.2202,31.1659,31.2202,10200.0
2010-04-13 12:20:00,57.47,57.64,57.45,57.61,23500.0,31.242,31.3344,31.2311,31.3181,23500.0
2010-04-13 12:25:00,57.6,57.64,57.55,57.59,11400.0,31.3126,31.3344,31.2855,31.3072,11400.0
2010-04-13 12:30:00,57.61,57.61,57.48,57.48,3100.0,31.3181,31.3181,31.2474,31.2474,3100.0
2010-04-13 12:35:00,57.47,57.49,57.4,57.41,4300.0,31.242,31.2528,31.2039,31.2094,4300.0
2010-04-13 12:40:00,57.41,57.52,57.4,57.49,8000.0,31.2094,31.2692,31.2039,31.2528,8000.0
2010-04-13 12:45:00,57.46,57.48,57.41,57.41,3100.0,31.2365,31.2474,31.2094,31.2094,3100.0
2010-04-13 12:50:00,57.42,57.44,57.42,57.44,1800.0,31.2148,31.2257,31.2148,31.2257,1800.0
2010-04-13 12:55:00,57.42,57.47,57.4,57.4,5900.0,31.2148,31.242,31.2039,31.2039,5900.0
2010-04-13 13:00:00,57.41,57.45,57.37,57.45,7100.0,31.2094,31.2311,31.1876,31.2311,7100.0
2010-04-13 13:05:00,57.45,57.51,57.45,57.49,1300.0,31.2311,31.2637,31.2311,31.2528,1300.0
2010-04-13 13:10:00,57.49,57.49,57.46,57.46,2300.0,31.2528,31.2528,31.2365,31.2365,2300.0
2010-04-13 13:15:00,57.47,57.55,57.45,57.5,11100.0,31.242,31.2855,31.2311,31.2583,11100.0
2010-04-13 13:20:00,57.5,57.59,57.5,57.56,8200.0,31.2583,31.3072,31.2583,31.2909,8200.0
2010-04-13 13:25:00,57.56,57.57,57.52,57.52,2600.0,31.2909,31.2963,31.2692,31.2692,2600.0
2010-04-13 13:30:00,57.52,57.52,57.49,57.5,4500.0,31.2692,31.2692,31.2528,31.2583,4500.0
2010-04-13 13:35:00,57.5,57.59,57.49,57.59,4500.0,31.2583,31.3072,31.2528,31.3072,4500.0
2010-04-13 13:40:00,57.59,57.79,57.58,57.73,17500.0,31.3072,31.4159,31.3018,31.3833,17500.0
2010-04-13 13:45:00,57.75,57.75,57.68,57.72,10000.0,31.3942,31.3942,31.3561,31.3779,10000.0
2010-04-13 13:50:00,57.73,57.83,57.73,57.8,3000.0,31.3833,31.4377,31.3833,31.4214,3000.0
2010-04-13 13:55:00,57.83,57.83,57.78,57.81,6600.0,31.4377,31.4377,31.4105,31.4268,6600.0
2010-04-13 14:00:00,57.81,57.81,57.75,57.75,7500.0,31.4268,31.4268,31.3942,31.3942,7500.0
2010-04-13 14:05:00,57.75,57.76,57.6,57.6,8400.0,31.3942,31.3996,31.3126,31.3126,8400.0
2010-04-13 14:10:00,57.6,57.64,57.58,57.61,11300.0,31.3126,31.3344,31.3018,31.3181,11300.0
2010-04-13 14:15:00,57.61,57.75,57.61,57.71,11900.0,31.3181,31.3942,31.3181,31.3724,11900.0
2010-04-13 14:20:00,57.71,57.72,57.68,57.68,5300.0,31.3724,31.3779,31.3561,31.3561,5300.0
2010-04-13 14:25:00,57.68,57.69,57.68,57.68,2400.0,31.3561,31.3616,31.3561,31.3561,2400.0
2010-04-13 14:30:00,57.68,57.69,57.62,57.66,2200.0,31.3561,31.3616,31.3235,31.3453,2200.0
2010-04-13 14:35:00,57.65,57.7,57.64,57.69,6400.0,31.3398,31.367,31.3344,31.3616,6400.0
2010-04-13 14:40:00,57.69,57.7,57.69,57.7,3300.0,31.3616,31.367,31.3616,31.367,3300.0
2010-04-13 14:45:00,57.7,57.71,57.65,57.67,8500.0,31.367,31.3724,31.3398,31.3507,8500.0
2010-04-13 14:50:00,57.7,57.78,57.69,57.74,9400.0,31.367,31.4105,31.3616,31.3887,9400.0
2010-04-13 14:55:00,57.74,57.78,57.66,57.69,7200.0,31.3887,31.4105,31.3453,31.3616,7200.0
2010-04-13 15:00:00,57.67,57.7,57.64,57.69,6200.0,31.3507,31.367,31.3344,31.3616,6200.0
2010-04-13 15:05:00,57.68,57.72,57.66,57.71,8700.0,31.3561,31.3779,31.3453,31.3724,8700.0
2010-04-13 15:10:00,57.71,57.81,57.7,57.8,4400.0,31.3724,31.4268,31.367,31.4214,4400.0
2010-04-13 15:15:00,57.8,57.92,57.78,57.9,9300.0,31.4214,31.4866,31.4105,31.4757,9300.0
2010-04-13 15:20:00,57.9,57.92,57.87,57.88,8400.0,31.4757,31.4866,31.4594,31.4649,8400.0
2010-04-13 15:25:00,57.88,58.02,57.83,57.97,19900.0,31.4649,31.541,31.4377,31.5138,19900.0
2010-04-13 15:30:00,57.97,58.0,57.96,57.97,14800.0,31.5138,31.5301,31.5083,31.5138,14800.0
2010-04-13 15:35:00,57.97,57.98,57.88,57.9,18300.0,31.5138,31.5192,31.4649,31.4757,18300.0
2010-04-13 15:40:00,57.9,57.99,57.86,57.97,21200.0,31.4757,31.5247,31.454,31.5138,21200.0
2010-04-13 15:45:00,57.98,58.16,57.98,58.12,33400.0,31.5192,31.6171,31.5192,31.5953,33400.0
2010-04-13 15:50:00,58.13,58.15,57.93,57.94,25700.0,31.6008,31.6116,31.492,31.4975,25700.0
2010-04-13 15:55:00,57.95,57.99,57.9,57.98,46400.0,31.5029,31.5247,31.4757,31.5192,46400.0
2010-04-14 09:30:00,58.38,58.42,58.2,58.23,16800.0,31.7367,31.7584,31.6388,31.6551,16800.0
2010-04-14 09:35:00,58.22,58.24,57.86,57.88,22500.0,31.6497,31.6606,31.454,31.4649,22500.0
2010-04-14 09:40:00,57.9,57.9,57.61,57.65,19600.0,31.4757,31.4757,31.3181,31.3398,19600.0
2010-04-14 09:45:00,57.64,57.64,57.54,57.56,8700.0,31.3344,31.3344,31.28,31.2909,8700.0
2010-04-14 09:50:00,57.56,57.56,57.45,57.45,6200.0,31.2909,31.2909,31.2311,31.2311,6200.0
2010-04-14 09:55:00,57.49,57.51,57.41,57.41,6600.0,31.2528,31.2637,31.2094,31.2094,6600.0
2010-04-14 10:00:00,57.42,57.62,57.4,57.62,11500.0,31.2148,31.3235,31.2039,31.3235,11500.0
2010-04-14 10:05:00,57.62,57.69,57.6,57.69,4300.0,31.3235,31.3616,31.3126,31.3616,4300.0
2010-04-14 10:10:00,57.65,57.66,57.51,57.54,4400.0,31.3398,31.3453,31.2637,31.28,4400.0
2010-04-14 10:15:00,57.51,57.54,57.48,57.54,6800.0,31.2637,31.28,31.2474,31.28,6800.0
2010-04-14 10:20:00,57.53,57.55,57.51,57.54,5400.0,31.2746,31.2855,31.2637,31.28,5400.0
2010-04-14 10:25:00,57.54,57.55,57.46,57.47,7300.0,31.28,31.2855,31.2365,31.242,7300.0
2010-04-14 10:30:00,57.48,57.49,57.23,57.24,78700.0,31.2474,31.2528,31.1115,31.1169,78700.0
2010-04-14 10:35:00,57.24,57.26,57.11,57.11,9400.0,31.1169,31.1278,31.0463,31.0463,9400.0
2010-04-14 10:40:00,57.12,57.17,57.08,57.15,11700.0,31.0517,31.0789,31.03,31.068,11700.0
2010-04-14 10:45:00,57.14,57.35,57.14,57.33,8700.0,31.0626,31.1767,31.0626,31.1659,8700.0
2010-04-14 10:50:00,57.34,57.43,57.25,57.25,10900.0,31.1713,31.2202,31.1224,31.1224,10900.0
2010-04-14 10:55:00,57.25,57.37,57.25,57.36,4100.0,31.1224,31.1876,31.1224,31.1822,4100.0
2010-04-14 11:00:00,57.35,57.35,57.26,57.28,10200.0,31.1767,31.1767,31.1278,31.1387,10200.0
2010-04-14 11:05:00,57.28,57.31,57.16,57.17,35600.0,31.1387,31.155,31.0734,31.0789,35600.0
2010-04-14 11:10:00,57.17,57.22,57.17,57.2,11400.0,31.0789,31.1061,31.0789,31.0952,11400.0
2010-04-14 11:15:00,57.19,57.2,57.07,57.07,8600.0,31.0898,31.0952,31.0245,31.0245,8600.0
2010-04-14 11:20:00,57.07,57.17,57.07,57.16,7000.0,31.0245,31.0789,31.0245,31.0734,7000.0
2010-04-14 11:25:00,57.17,57.21,57.16,57.21,8400.0,31.0789,31.1006,31.0734,31.1006,8400.0
2010-04-14 11:30:00,57.21,57.24,57.14,57.15,10600.0,31.1006,31.1169,31.0626,31.068,10600.0
2010-04-14 11:35:00,57.14,57.14,57.06,57.06,15900.0,31.0626,31.0626,31.0191,31.0191,15900.0
2010-04-14 11:40:00,57.07,57.09,57.03,57.03,8400.0,31.0245,31.0354,31.0028,31.0028,8400.0
2010-04-14 11:45:00,57.04,57.07,57.04,57.05,6000.0,31.0082,31.0245,31.0082,31.0136,6000.0
2010-04-14 11:50:00,57.05,57.1,57.04,57.08,6800.0,31.0136,31.0408,31.0082,31.03,6800.0
2010-04-14 11:55:00,57.09,57.12,57.07,57.09,8300.0,31.0354,31.0517,31.0245,31.0354,8300.0
2010-04-14 12:00:00,57.09,57.14,57.07,57.1,8100.0,31.0354,31.0626,31.0245,31.0408,8100.0
2010-04-14 12:05:00,57.1,57.12,57.09,57.1,10600.0,31.0408,31.0517,31.0354,31.0408,10600.0
2010-04-14 12:10:00,57.11,57.11,57.04,57.07,18200.0,31.0463,31.0463,31.0082,31.0245,18200.0
2010-04-14 12:15:00,57.06,57.12,57.02,57.04,13700.0,31.0191,31.0517,30.9973,31.0082,13700.0
2010-04-14 12:20:00,57.04,57.04,56.95,56.95,10300.0,31.0082,31.0082,30.9593,30.9593,10300.0
2010-04-14 12:25:00,56.95,56.99,56.93,56.96,26500.0,30.9593,30.981,30.9484,30.9647,26500.0
2010-04-14 12:30:00,56.97,57.01,56.97,56.99,15800.0,30.9702,30.9919,30.9702,30.981,15800.0
2010-04-14 12:35:00,56.98,57.02,56.96,57.0,11700.0,30.9756,30.9973,30.9647,30.9865,11700.0
2010-04-14 12:40:00,57.0,57.01,56.98,57.0,7900.0,30.9865,30.9919,30.9756,30.9865,7900.0
2010-04-14 12:45:00,57.0,57.01,56.98,57.0,9800.0,30.9865,30.9919,30.9756,30.9865,9800.0
2010-04-14 12:50:00,57.01,57.03,56.99,57.03,9100.0,30.9919,31.0028,30.981,31.0028,9100.0
2010-04-14 12:55:00,57.02,57.02,56.95,57.01,8000.0,30.9973,30.9973,30.9593,30.9919,8000.0
2010-04-14 13:00:00,57.01,57.05,57.01,57.01,6400.0,30.9919,31.0136,30.9919,30.9919,6400.0
2010-04-14 13:05:00,57.03,57.03,56.98,57.02,7600.0,31.0028,31.0028,30.9756,30.9973,7600.0
2010-04-14 13:10:00,57.01,57.05,57.0,57.01,4900.0,30.9919,31.0136,30.9865,30.9919,4900.0
2010-04-14 13:15:00,57.01,57.03,56.99,57.03,6700.0,30.9919,31.0028,30.981,31.0028,6700.0
2010-04-14 13:20:00,57.0,57.03,56.99,57.03,6400.0,30.9865,31.0028,30.981,31.0028,6400.0
2010-04-14 13:25:00,57.02,57.05,56.99,57.05,9700.0,30.9973,31.0136,30.981,31.0136,9700.0
2010-04-14 13:30:00,57.04,57.04,56.98,56.99,7900.0,31.0082,31.0082,30.9756,30.981,7900.0
2010-04-14 13:35:00,56.98,57.01,56.87,56.87,18300.0,30.9756,30.9919,30.9158,30.9158,18300.0
2010-04-14 13:40:00,56.88,56.88,56.78,56.84,15900.0,30.9212,30.9212,30.8669,30.8995,15900.0
2010-04-14 13:45:00,56.83,56.87,56.79,56.81,10200.0,30.8941,30.9158,30.8723,30.8832,10200.0
2010-04-14 13:50:00,56.81,56.85,56.79,56.79,5000.0,30.8832,30.9049,30.8723,30.8723,5000.0
2010-04-14 13:55:00,56.79,56.79,56.72,56.74,6100.0,30.8723,30.8723,30.8343,30.8451,6100.0
2010-04-14 14:00:00,56.74,56.79,56.74,56.77,7200.0,30.8451,30.8723,30.8451,30.8614,7200.0
2010-04-14 14:05:00,56.78,56.78,56.75,56.76,8800.0,30.8669,30.8669,30.8506,30.856,8800.0
2010-04-14 14:10:00,56.76,56.77,56.69,56.7,16000.0,30.856,30.8614,30.8179,30.8234,16000.0
2010-04-14 14:15:00,56.72,56.78,56.7,56.77,6000.0,30.8343,30.8669,30.8234,30.8614,6000.0
2010-04-14 14:20:00,56.77,56.85,56.77,56.85,8700.0,30.8614,30.9049,30.8614,30.9049,8700.0
2010-04-14 14:25:00,56.83,56.91,56.81,56.9,6200.0,30.8941,30.9375,30.8832,30.9321,6200.0
2010-04-14 14:30:00,56.94,56.99,56.92,56.97,7800.0,30.9538,30.981,30.943,30.9702,7800.0
2010-04-14 14:35:00,56.95,56.96,56.9,56.92,8000.0,30.9593,30.9647,30.9321,30.943,8000.0
2010-04-14 14:40:00,56.92,56.99,56.9,56.97,5900.0,30.943,30.981,30.9321,30.9702,5900.0
2010-04-14 14:45:00,56.96,56.97,56.9,56.91,6700.0,30.9647,30.9702,30.9321,30.9375,6700.0
2010-04-14 14:50:00,56.91,56.95,56.9,56.94,40200.0,30.9375,30.9593,30.9321,30.9538,40200.0
2010-04-14 14:55:00,56.93,56.93,56.9,56.91,8700.0,30.9484,30.9484,30.9321,30.9375,8700.0
2010-04-14 15:00:00,56.9,56.91,56.87,56.87,10600.0,30.9321,30.9375,30.9158,30.9158,10600.0
2010-04-14 15:05:00,56.88,56.89,56.79,56.81,15900.0,30.9212,30.9267,30.8723,30.8832,15900.0
2010-04-14 15:10:00,56.81,56.83,56.78,56.8,9600.0,30.8832,30.8941,30.8669,30.8777,9600.0
2010-04-14 15:15:00,56.79,56.79,56.73,56.73,5200.0,30.8723,30.8723,30.8397,30.8397,5200.0
2010-04-14 15:20:00,56.72,56.72,56.65,56.69,12200.0,30.8343,30.8343,30.7962,30.8179,12200.0
2010-04-14 15:25:00,56.7,56.79,56.68,56.79,7800.0,30.8234,30.8723,30.8125,30.8723,7800.0
2010-04-14 15:30:00,56.78,56.86,56.78,56.83,15100.0,30.8669,30.9104,30.8669,30.8941,15100.0
2010-04-14 15:35:00,56.83,56.86,56.81,56.81,14000.0,30.8941,30.9104,30.8832,30.8832,14000.0
2010-04-14 15:40:00,56.81,56.88,56.79,56.84,17800.0,30.8832,30.9212,30.8723,30.8995,17800.0
2010-04-14 15:45:00,56.84,56.87,56.74,56.87,18500.0,30.8995,30.9158,30.8451,30.9158,18500.0
2010-04-14 15:50:00,56.86,56.93,56.85,56.86,21400.0,30.9104,30.9484,30.9049,30.9104,21400.0
2010-04-14 15:55:00,56.86,56.93,56.83,56.91,75000.0,30.9104,30.9484,30.8941,30.9375,75000.0
2010-04-15 09:30:00,56.61,57.1,56.61,57.08,7000.0,30.7745,31.0408,30.7745,31.03,7000.0
2010-04-15 09:35:00,57.08,57.08,56.86,56.86,4400.0,31.03,31.03,30.9104,30.9104,4400.0
2010-04-15 09:40:00,56.88,56.88,56.7,56.75,3800.0,30.9212,30.9212,30.8234,30.8506,3800.0
2010-04-15 09:45:00,56.75,56.88,56.73,56.76,5800.0,30.8506,30.9212,30.8397,30.856,5800.0
2010-04-15 09:50:00,56.72,56.75,56.71,56.71,2100.0,30.8343,30.8506,30.8288,30.8288,2100.0
2010-04-15 09:55:00,56.71,56.71,56.53,56.53,5100.0,30.8288,30.8288,30.731,30.731,5100.0
2010-04-15 10:00:00,56.54,56.56,56.51,56.54,7600.0,30.7364,30.7473,30.7201,30.7364,7600.0
2010-04-15 10:05:00,56.51,56.69,56.51,56.69,5100.0,30.7201,30.8179,30.7201,30.8179,5100.0
2010-04-15 10:10:00,56.68,56.74,56.59,56.6,6600.0,30.8125,30.8451,30.7636,30.769,6600.0
2010-04-15 10:15:00,56.57,56.58,56.53,56.54,4600.0,30.7527,30.7581,30.731,30.7364,4600.0
2010-04-15 10:20:00,56.48,56.5,56.41,56.49,6800.0,30.7038,30.7147,30.6657,30.7092,6800.0
2010-04-15 10:25:00,56.52,56.6,56.49,56.56,7300.0,30.7255,30.769,30.7092,30.7473,7300.0
2010-04-15 10:30:00,56.55,56.61,56.55,56.61,4500.0,30.7418,30.7745,30.7418,30.7745,4500.0
2010-04-15 10:35:00,56.62,56.69,56.62,56.66,6000.0,30.7799,30.8179,30.7799,30.8016,6000.0
2010-04-15 10:40:00,56.66,56.82,56.65,56.78,7600.0,30.8016,30.8886,30.7962,30.8669,7600.0
2010-04-15 10:45:00,56.78,56.78,56.65,56.68,7500.0,30.8669,30.8669,30.7962,30.8125,7500.0
2010-04-15 10:50:00,56.68,56.68,56.49,56.53,9900.0,30.8125,30.8125,30.7092,30.731,9900.0
2010-04-15 10:55:00,56.52,56.68,56.52,56.66,11900.0,30.7255,30.8125,30.7255,30.8016,11900.0
2010-04-15 11:00:00,56.66,56.76,56.66,56.68,6300.0,30.8016,30.856,30.8016,30.8125,6300.0
2010-04-15 11:05:00,56.68,56.72,56.66,56.7,4500.0,30.8125,30.8343,30.8016,30.8234,4500.0
2010-04-15 11:10:00,56.69,56.74,56.67,56.71,6300.0,30.8179,30.8451,30.8071,30.8288,6300.0
2010-04-15 11:15:00,56.7,56.74,56.7,56.71,5200.0,30.8234,30.8451,30.8234,30.8288,5200.0
2010-04-15 11:20:00,56.71,56.8,56.68,56.78,7900.0,30.8288,30.8777,30.8125,30.8669,7900.0
2010-04-15 11:25:00,56.78,56.78,56.66,56.68,8300.0,30.8669,30.8669,30.8016,30.8125,8300.0
2010-04-15 11:30:00,56.67,56.73,56.66,56.7,9200.0,30.8071,30.8397,30.8016,30.8234,9200.0
2010-04-15 11:35:00,56.69,56.74,56.69,56.71,4800.0,30.8179,30.8451,30.8179,30.8288,4800.0
2010-04-15 11:40:00,56.71,56.72,56.57,56.6,4400.0,30.8288,30.8343,30.7527,30.769,4400.0
2010-04-15 11:45:00,56.6,56.61,56.43,56.46,7600.0,30.769,30.7745,30.6766,30.6929,7600.0
2010-04-15 11:50:00,56.45,56.49,56.28,56.28,13300.0,30.6875,30.7092,30.5951,30.5951,13300.0
2010-04-15 11:55:00,56.27,56.34,56.24,56.32,8200.0,30.5896,30.6277,30.5733,30.6168,8200.0
2010-04-15 12:00:00,56.3,56.3,56.18,56.27,6400.0,30.6059,30.6059,30.5407,30.5896,6400.0
2010-04-15 12:05:00,56.29,56.29,56.17,56.19,4100.0,30.6005,30.6005,30.5353,30.5461,4100.0
2010-04-15 12:10:00,56.18,56.19,56.07,56.09,10000.0,30.5407,30.5461,30.4809,30.4918,10000.0
2010-04-15 12:15:00,56.09,56.11,56.02,56.04,5900.0,30.4918,30.5026,30.4537,30.4646,5900.0
2010-04-15 12:20:00,56.05,56.1,55.99,55.99,4300.0,30.47,30.4972,30.4374,30.4374,4300.0
2010-04-15 12:25:00,55.98,56.14,55.96,55.98,22000.0,30.432,30.519,30.4211,30.432,22000.0
2010-04-15 12:30:00,55.98,56.14,55.96,56.02,12300.0,30.432,30.519,30.4211,30.4537,12300.0
2010-04-15 12:35:00,56.02,56.02,55.91,55.97,7700.0,30.4537,30.4537,30.3939,30.4265,7700.0
2010-04-15 12:40:00,55.94,55.95,55.83,55.85,50300.0,30.4102,30.4157,30.3504,30.3613,50300.0
2010-04-15 12:45:00,55.84,55.95,55.84,55.85,37700.0,30.3559,30.4157,30.3559,30.3613,37700.0
2010-04-15 12:50:00,55.87,55.9,55.85,55.85,12000.0,30.3722,30.3885,30.3613,30.3613,12000.0
2010-04-15 12:55:00,55.85,55.86,55.79,55.82,8500.0,30.3613,30.3667,30.3287,30.345,8500.0
2010-04-15 13:00:00,55.84,55.85,55.77,55.77,7600.0,30.3559,30.3613,30.3178,30.3178,7600.0
2010-04-15 13:05:00,55.78,55.87,55.76,55.79,11600.0,30.3232,30.3722,30.3124,30.3287,11600.0
2010-04-15 13:10:00,55.79,55.9,55.79,55.82,9500.0,30.3287,30.3885,30.3287,30.345,9500.0
2010-04-15 13:15:00,55.84,55.91,55.81,55.9,14400.0,30.3559,30.3939,30.3396,30.3885,14400.0
2010-04-15 13:20:00,55.88,55.91,55.81,55.84,12000.0,30.3776,30.3939,30.3396,30.3559,12000.0
2010-04-15 13:25:00,55.85,55.87,55.81,55.84,15800.0,30.3613,30.3722,30.3396,30.3559,15800.0
2010-04-15 13:30:00,55.84,55.9,55.82,55.84,18900.0,30.3559,30.3885,30.345,30.3559,18900.0
2010-04-15 13:35:00,55.83,55.85,55.82,55.85,6400.0,30.3504,30.3613,30.345,30.3613,6400.0
2010-04-15 13:40:00,55.86,55.89,55.83,55.83,7600.0,30.3667,30.383,30.3504,30.3504,7600.0
2010-04-15 13:45:00,55.84,55.87,55.77,55.77,10700.0,30.3559,30.3722,30.3178,30.3178,10700.0
2010-04-15 13:50:00,55.76,55.77,55.72,55.77,6100.0,30.3124,30.3178,30.2906,30.3178,6100.0
2010-04-15 13:55:00,55.75,55.78,55.7,55.75,7300.0,30.3069,30.3232,30.2798,30.3069,7300.0
2010-04-15 14:00:00,55.74,55.79,55.73,55.75,8200.0,30.3015,30.3287,30.2961,30.3069,8200.0
2010-04-15 14:05:00,55.76,55.77,55.73,55.75,7800.0,30.3124,30.3178,30.2961,30.3069,7800.0
2010-04-15 14:10:00,55.75,55.8,55.74,55.75,9300.0,30.3069,30.3341,30.3015,30.3069,9300.0
2010-04-15 14:15:00,55.76,55.77,55.75,55.76,5000.0,30.3124,30.3178,30.3069,30.3124,5000.0
2010-04-15 14:20:00,55.76,55.87,55.74,55.77,22100.0,30.3124,30.3722,30.3015,30.3178,22100.0
2010-04-15 14:25:00,55.77,55.8,55.75,55.75,5100.0,30.3178,30.3341,30.3069,30.3069,5100.0
2010-04-15 14:30:00,55.76,55.8,55.74,55.74,8900.0,30.3124,30.3341,30.3015,30.3015,8900.0
2010-04-15 14:35:00,55.74,55.76,55.74,55.76,6700.0,30.3015,30.3124,30.3015,30.3124,6700.0
2010-04-15 14:40:00,55.74,55.75,55.74,55.74,7800.0,30.3015,30.3069,30.3015,30.3015,7800.0
2010-04-15 14:45:00,55.75,55.79,55.75,55.77,8100.0,30.3069,30.3287,30.3069,30.3178,8100.0
2010-04-15 14:50:00,55.76,55.76,55.73,55.74,8300.0,30.3124,30.3124,30.2961,30.3015,8300.0
2010-04-15 14:55:00,55.74,55.75,55.66,55.68,8500.0,30.3015,30.3069,30.258,30.2689,8500.0
2010-04-15 15:00:00,55.68,55.72,55.6,55.66,16800.0,30.2689,30.2906,30.2254,30.258,16800.0
2010-04-15 15:05:00,55.67,55.72,55.67,55.71,11900.0,30.2634,30.2906,30.2634,30.2852,11900.0
2010-04-15 15:10:00,55.72,55.79,55.72,55.74,11200.0,30.2906,30.3287,30.2906,30.3015,11200.0
2010-04-15 15:15:00,55.74,55.75,55.69,55.73,9600.0,30.3015,30.3069,30.2743,30.2961,9600.0
2010-04-15 15:20:00,55.72,55.73,55.65,55.65,9600.0,30.2906,30.2961,30.2526,30.2526,9600.0
2010-04-15 15:25:00,55.66,55.9,55.66,55.71,27600.0,30.258,30.3885,30.258,30.2852,27600.0
2010-04-15 15:30:00,55.7,55.73,55.62,55.68,19600.0,30.2798,30.2961,30.2363,30.2689,19600.0
2010-04-15 15:35:00,55.67,55.7,55.66,55.68,16500.0,30.2634,30.2798,30.258,30.2689,16500.0
2010-04-15 15:40:00,55.69,55.75,55.67,55.69,19800.0,30.2743,30.3069,30.2634,30.2743,19800.0
2010-04-15 15:45:00,55.68,55.69,55.53,55.66,40700.0,30.2689,30.2743,30.1873,30.258,40700.0
2010-04-15 15:50:00,55.65,55.68,55.61,55.67,23800.0,30.2526,30.2689,30.2308,30.2634,23800.0
2010-04-15 15:55:00,55.67,55.75,55.65,55.67,83500.0,30.2634,30.3069,30.2526,30.2634,83500.0
2010-04-16 09:30:00,55.62,55.84,55.62,55.7,7800.0,30.2363,30.3559,30.2363,30.2798,7800.0
2010-04-16 09:35:00,55.64,55.87,55.51,55.82,1500.0,30.2471,30.3722,30.1765,30.345,1500.0
2010-04-16 09:40:00,55.82,55.85,55.56,55.61,1100.0,30.345,30.3613,30.2037,30.2308,1100.0
2010-04-16 09:45:00,55.59,55.64,55.51,55.64,3300.0,30.22,30.2471,30.1765,30.2471,3300.0
2010-04-16 09:50:00,55.61,55.76,55.61,55.72,2600.0,30.2308,30.3124,30.2308,30.2906,2600.0
2010-04-16 09:55:00,55.69,55.76,55.65,55.73,1800.0,30.2743,30.3124,30.2526,30.2961,1800.0
2010-04-16 10:00:00,55.74,55.79,55.7,55.78,5100.0,30.3015,30.3287,30.2798,30.3232,5100.0
2010-04-16 10:05:00,55.73,55.8,55.68,55.68,4000.0,30.2961,30.3341,30.2689,30.2689,4000.0
2010-04-16 10:10:00,55.66,55.78,55.56,55.78,69100.0,30.258,30.3232,30.2037,30.3232,69100.0
2010-04-16 10:15:00,55.73,56.0,55.73,56.0,4600.0,30.2961,30.4428,30.2961,30.4428,4600.0
2010-04-16 10:20:00,56.0,56.14,55.89,56.05,5800.0,30.4428,30.519,30.383,30.47,5800.0
2010-04-16 10:25:00,55.97,56.08,55.94,56.05,5900.0,30.4265,30.4863,30.4102,30.47,5900.0
2010-04-16 10:30:00,56.06,56.15,56.06,56.06,4400.0,30.4755,30.5244,30.4755,30.4755,4400.0
2010-04-16 10:35:00,56.05,56.06,55.63,55.69,13000.0,30.47,30.4755,30.2417,30.2743,13000.0
2010-04-16 10:40:00,55.69,55.85,55.64,55.84,13400.0,30.2743,30.3613,30.2471,30.3559,13400.0
2010-04-16 10:45:00,55.85,56.05,55.78,55.79,11700.0,30.3613,30.47,30.3232,30.3287,11700.0
2010-04-16 10:50:00,55.75,55.91,55.6,55.67,8700.0,30.3069,30.3939,30.2254,30.2634,8700.0
2010-04-16 10:55:00,55.66,55.75,55.56,55.56,14200.0,30.258,30.3069,30.2037,30.2037,14200.0
2010-04-16 11:00:00,55.55,55.63,55.47,55.5,56600.0,30.1982,30.2417,30.1547,30.171,56600.0
2010-04-16 11:05:00,55.5,55.55,55.44,55.44,8500.0,30.171,30.1982,30.1384,30.1384,8500.0
2010-04-16 11:10:00,55.43,55.49,55.29,55.41,25900.0,30.133,30.1656,30.0569,30.1221,25900.0
2010-04-16 11:15:00,55.45,55.45,55.2,55.43,31500.0,30.1439,30.1439,30.0079,30.133,31500.0
2010-04-16 11:20:00,55.44,55.57,55.42,55.57,22000.0,30.1384,30.2091,30.1275,30.2091,22000.0
2010-04-16 11:25:00,55.57,55.59,55.44,55.44,32200.0,30.2091,30.22,30.1384,30.1384,32200.0
2010-04-16 11:30:00,55.42,55.55,55.42,55.5,14000.0,30.1275,30.1982,30.1275,30.171,14000.0
2010-04-16 11:35:00,55.51,55.6,55.48,55.53,10100.0,30.1765,30.2254,30.1602,30.1873,10100.0
2010-04-16 11:40:00,55.54,55.56,55.47,55.48,15900.0,30.1928,30.2037,30.1547,30.1602,15900.0
2010-04-16 11:45:00,55.47,55.55,55.47,55.5,23900.0,30.1547,30.1982,30.1547,30.171,23900.0
2010-04-16 11:50:00,55.48,55.48,55.26,55.4,7200.0,30.1602,30.1602,30.0406,30.1167,7200.0
2010-04-16 11:55:00,55.37,55.41,55.2,55.2,3700.0,30.1004,30.1221,30.0079,30.0079,3700.0
2010-04-16 12:00:00,55.19,55.32,55.1,55.18,7900.0,30.0025,30.0732,29.9536,29.9971,7900.0
2010-04-16 12:05:00,55.23,55.34,55.19,55.33,3900.0,30.0243,30.0841,30.0025,30.0786,3900.0
2010-04-16 12:10:00,55.34,55.47,55.3,55.47,17000.0,30.0841,30.1547,30.0623,30.1547,17000.0
2010-04-16 12:15:00,55.44,55.48,55.38,55.41,4700.0,30.1384,30.1602,30.1058,30.1221,4700.0
2010-04-16 12:20:00,55.42,55.53,55.42,55.48,8000.0,30.1275,30.1873,30.1275,30.1602,8000.0
2010-04-16 12:25:00,55.5,55.62,55.46,55.58,7300.0,30.171,30.2363,30.1493,30.2145,7300.0
2010-04-16 12:30:00,55.62,55.62,55.47,55.49,10200.0,30.2363,30.2363,30.1547,30.1656,10200.0
2010-04-16 12:35:00,55.49,55.54,55.41,55.45,9700.0,30.1656,30.1928,30.1221,30.1439,9700.0
2010-04-16 12:40:00,55.44,55.47,55.4,55.46,5600.0,30.1384,30.1547,30.1167,30.1493,5600.0
2010-04-16 12:45:00,55.47,55.56,55.46,55.51,23500.0,30.1547,30.2037,30.1493,30.1765,23500.0
2010-04-16 12:50:00,55.52,55.55,55.5,55.55,15800.0,30.1819,30.1982,30.171,30.1982,15800.0
2010-04-16 12:55:00,55.52,55.54,55.49,55.51,7300.0,30.1819,30.1928,30.1656,30.1765,7300.0
2010-04-16 13:00:00,55.49,55.55,55.47,55.47,19700.0,30.1656,30.1982,30.1547,30.1547,19700.0
2010-04-16 13:05:00,55.47,55.54,55.46,55.48,4500.0,30.1547,30.1928,30.1493,30.1602,4500.0
2010-04-16 13:10:00,55.47,55.51,55.41,55.42,5500.0,30.1547,30.1765,30.1221,30.1275,5500.0
2010-04-16 13:15:00,55.42,55.47,55.4,55.47,4900.0,30.1275,30.1547,30.1167,30.1547,4900.0
2010-04-16 13:20:00,55.45,55.49,55.41,55.43,4000.0,30.1439,30.1656,30.1221,30.133,4000.0
2010-04-16 13:25:00,55.42,55.47,55.42,55.44,2300.0,30.1275,30.1547,30.1275,30.1384,2300.0
2010-04-16 13:30:00,55.45,55.45,55.31,55.31,3200.0,30.1439,30.1439,30.0677,30.0677,3200.0
2010-04-16 13:35:00,55.3,55.34,55.24,55.26,3300.0,30.0623,30.0841,30.0297,30.0406,3300.0
2010-04-16 13:40:00,55.25,55.37,55.25,55.35,2400.0,30.0351,30.1004,30.0351,30.0895,2400.0
2010-04-16 13:45:00,55.35,55.36,55.25,55.26,3300.0,30.0895,30.0949,30.0351,30.0406,3300.0
2010-04-16 13:50:00,55.26,55.28,55.23,55.28,7600.0,30.0406,30.0514,30.0243,30.0514,7600.0
2010-04-16 13:55:00,55.24,55.27,55.19,55.2,4300.0,30.0297,30.046,30.0025,30.0079,4300.0
2010-04-16 14:00:00,55.21,55.22,55.14,55.19,4200.0,30.0134,30.0188,29.9753,30.0025,4200.0
2010-04-16 14:05:00,55.14,55.24,55.14,55.21,9100.0,29.9753,30.0297,29.9753,30.0134,9100.0
2010-04-16 14:10:00,55.22,55.22,55.14,55.17,8100.0,30.0188,30.0188,29.9753,29.9916,8100.0
2010-04-16 14:15:00,55.19,55.3,55.18,55.23,4900.0,30.0025,30.0623,29.9971,30.0243,4900.0
2010-04-16 14:20:00,55.23,55.39,55.21,55.39,6800.0,30.0243,30.1112,30.0134,30.1112,6800.0
2010-04-16 14:25:00,55.42,55.48,55.38,55.48,16000.0,30.1275,30.1602,30.1058,30.1602,16000.0
2010-04-16 14:30:00,55.46,55.49,55.44,55.48,6000.0,30.1493,30.1656,30.1384,30.1602,6000.0
2010-04-16 14:35:00,55.46,55.46,55.35,55.37,34200.0,30.1493,30.1493,30.0895,30.1004,34200.0
2010-04-16 14:40:00,55.35,55.37,55.32,55.32,6600.0,30.0895,30.1004,30.0732,30.0732,6600.0
2010-04-16 14:45:00,55.32,55.4,55.25,55.28,13800.0,30.0732,30.1167,30.0351,30.0514,13800.0
2010-04-16 14:50:00,55.23,55.24,55.18,55.19,6000.0,30.0243,30.0297,29.9971,30.0025,6000.0
2010-04-16 14:55:00,55.19,55.19,55.09,55.1,5700.0,30.0025,30.0025,29.9481,29.9536,5700.0
2010-04-16 15:00:00,55.08,55.18,55.06,55.17,8700.0,29.9427,29.9971,29.9318,29.9916,8700.0
2010-04-16 15:05:00,55.15,55.17,55.03,55.14,12200.0,29.9808,29.9916,29.9155,29.9753,12200.0
2010-04-16 15:10:00,55.16,55.16,55.03,55.03,7500.0,29.9862,29.9862,29.9155,29.9155,7500.0
2010-04-16 15:15:00,55.03,55.04,54.96,55.04,11800.0,29.9155,29.921,29.8775,29.921,11800.0
2010-04-16 15:20:00,55.03,55.07,54.97,55.04,13800.0,29.9155,29.9373,29.8829,29.921,13800.0
2010-04-16 15:25:00,55.04,55.08,54.92,54.92,19300.0,29.921,29.9427,29.8557,29.8557,19300.0
2010-04-16 15:30:00,54.92,55.03,54.87,55.01,21900.0,29.8557,29.9155,29.8286,29.9047,21900.0
2010-04-16 15:35:00,54.99,55.17,54.99,55.13,15800.0,29.8938,29.9916,29.8938,29.9699,15800.0
2010-04-16 15:40:00,55.13,55.13,54.94,55.01,24100.0,29.9699,29.9699,29.8666,29.9047,24100.0
2010-04-16 15:45:00,55.02,55.19,55.01,55.11,38200.0,29.9101,30.0025,29.9047,29.959,38200.0
2010-04-16 15:50:00,55.12,55.19,55.05,55.05,20800.0,29.9645,30.0025,29.9264,29.9264,20800.0
2010-04-16 15:55:00,55.05,55.05,54.83,54.93,70700.0,29.9264,29.9264,29.8068,29.8612,70700.0
2010-04-19 09:30:00,54.61,54.75,54.61,54.75,20200.0,29.6872,29.7633,29.6872,29.7633,20200.0
2010-04-19 09:35:00,54.82,54.82,54.55,54.59,21500.0,29.8014,29.8014,29.6546,29.6763,21500.0
2010-04-19 09:40:00,54.62,54.69,54.47,54.58,21000.0,29.6926,29.7307,29.6111,29.6709,21000.0
2010-04-19 09:45:00,54.61,54.68,54.43,54.52,24000.0,29.6872,29.7253,29.5894,29.6383,24000.0
2010-04-19 09:50:00,54.52,54.57,54.31,54.47,87900.0,29.6383,29.6655,29.5241,29.6111,87900.0
2010-04-19 09:55:00,54.47,54.47,54.2,54.23,28500.0,29.6111,29.6111,29.4643,29.4806,28500.0
2010-04-19 10:00:00,54.25,54.33,54.02,54.3,133600.0,29.4915,29.535,29.3665,29.5187,133600.0
2010-04-19 10:05:00,54.3,54.61,54.3,54.61,10300.0,29.5187,29.6872,29.5187,29.6872,10300.0
2010-04-19 10:10:00,54.61,54.64,54.46,54.64,9600.0,29.6872,29.7035,29.6057,29.7035,9600.0
2010-04-19 10:15:00,54.64,54.8,54.63,54.66,11000.0,29.7035,29.7905,29.6981,29.7144,11000.0
2010-04-19 10:20:00,54.66,54.75,54.64,54.75,6400.0,29.7144,29.7633,29.7035,29.7633,6400.0
2010-04-19 10:25:00,54.77,54.83,54.75,54.83,19100.0,29.7742,29.8068,29.7633,29.8068,19100.0
2010-04-19 10:30:00,54.79,54.82,54.78,54.8,6200.0,29.7851,29.8014,29.7796,29.7905,6200.0
2010-04-19 10:35:00,54.8,54.82,54.77,54.81,19400.0,29.7905,29.8014,29.7742,29.7959,19400.0
2010-04-19 10:40:00,54.79,54.84,54.78,54.81,7100.0,29.7851,29.8122,29.7796,29.7959,7100.0
2010-04-19 10:45:00,54.81,54.85,54.77,54.79,5400.0,29.7959,29.8177,29.7742,29.7851,5400.0
2010-04-19 10:50:00,54.8,54.85,54.77,54.84,5500.0,29.7905,29.8177,29.7742,29.8122,5500.0
2010-04-19 10:55:00,54.83,54.83,54.78,54.79,10500.0,29.8068,29.8068,29.7796,29.7851,10500.0
2010-04-19 11:00:00,54.82,54.83,54.78,54.78,13300.0,29.8014,29.8068,29.7796,29.7796,13300.0
2010-04-19 11:05:00,54.79,54.94,54.79,54.86,7200.0,29.7851,29.8666,29.7851,29.8231,7200.0
2010-04-19 11:10:00,54.85,54.86,54.77,54.8,5400.0,29.8177,29.8231,29.7742,29.7905,5400.0
2010-04-19 11:15:00,54.78,54.84,54.78,54.84,7100.0,29.7796,29.8122,29.7796,29.8122,7100.0
2010-04-19 11:20:00,54.84,54.85,54.77,54.84,7300.0,29.8122,29.8177,29.7742,29.8122,7300.0
2010-04-19 11:25:00,54.83,54.83,54.75,54.75,3800.0,29.8068,29.8068,29.7633,29.7633,3800.0
2010-04-19 11:30:00,54.76,54.83,54.69,54.69,11500.0,29.7688,29.8068,29.7307,29.7307,11500.0
2010-04-19 11:35:00,54.69,54.74,54.64,54.67,8200.0,29.7307,29.7579,29.7035,29.7198,8200.0
2010-04-19 11:40:00,54.67,54.74,54.64,54.64,4200.0,29.7198,29.7579,29.7035,29.7035,4200.0
2010-04-19 11:45:00,54.61,54.63,54.49,54.62,5900.0,29.6872,29.6981,29.622,29.6926,5900.0
2010-04-19 11:50:00,54.61,54.61,54.36,54.48,11900.0,29.6872,29.6872,29.5513,29.6165,11900.0
2010-04-19 11:55:00,54.47,54.51,54.36,54.41,20500.0,29.6111,29.6328,29.5513,29.5785,20500.0
2010-04-19 12:00:00,54.4,54.46,54.37,54.46,9900.0,29.573,29.6057,29.5567,29.6057,9900.0
2010-04-19 12:05:00,54.44,54.55,54.4,54.4,8200.0,29.5948,29.6546,29.573,29.573,8200.0
2010-04-19 12:10:00,54.42,54.46,54.35,54.43,11800.0,29.5839,29.6057,29.5459,29.5894,11800.0
2010-04-19 12:15:00,54.44,54.59,54.41,54.59,7400.0,29.5948,29.6763,29.5785,29.6763,7400.0
2010-04-19 12:20:00,54.62,54.65,54.5,54.52,4300.0,29.6926,29.709,29.6274,29.6383,4300.0
2010-04-19 12:25:00,54.53,54.55,54.49,54.53,3000.0,29.6437,29.6546,29.622,29.6437,3000.0
2010-04-19 12:30:00,54.56,54.61,54.56,54.6,3800.0,29.66,29.6872,29.66,29.6818,3800.0
2010-04-19 12:35:00,54.61,54.73,54.58,54.7,11600.0,29.6872,29.7524,29.6709,29.7361,11600.0
2010-04-19 12:40:00,54.67,54.77,54.63,54.76,8600.0,29.7198,29.7742,29.6981,29.7688,8600.0
2010-04-19 12:45:00,54.75,54.82,54.69,54.72,6300.0,29.7633,29.8014,29.7307,29.747,6300.0
2010-04-19 12:50:00,54.7,54.71,54.66,54.66,1500.0,29.7361,29.7416,29.7144,29.7144,1500.0
2010-04-19 12:55:00,54.63,54.66,54.63,54.63,3100.0,29.6981,29.7144,29.6981,29.6981,3100.0
2010-04-19 13:00:00,54.63,54.63,54.5,54.53,3600.0,29.6981,29.6981,29.6274,29.6437,3600.0
2010-04-19 13:05:00,54.53,54.54,54.5,54.53,7600.0,29.6437,29.6492,29.6274,29.6437,7600.0
2010-04-19 13:10:00,54.54,54.56,54.51,54.53,4700.0,29.6492,29.66,29.6328,29.6437,4700.0
2010-04-19 13:15:00,54.52,54.55,54.47,54.52,10900.0,29.6383,29.6546,29.6111,29.6383,10900.0
2010-04-19 13:20:00,54.51,54.6,54.51,54.55,5300.0,29.6328,29.6818,29.6328,29.6546,5300.0
2010-04-19 13:25:00,54.55,54.57,54.49,54.55,9800.0,29.6546,29.6655,29.622,29.6546,9800.0
2010-04-19 13:30:00,54.56,54.57,54.47,54.5,6500.0,29.66,29.6655,29.6111,29.6274,6500.0
2010-04-19 13:35:00,54.51,54.51,54.43,54.46,4500.0,29.6328,29.6328,29.5894,29.6057,4500.0
2010-04-19 13:40:00,54.46,54.51,54.43,54.46,5100.0,29.6057,29.6328,29.5894,29.6057,5100.0
2010-04-19 13:45:00,54.42,54.44,54.37,54.37,12700.0,29.5839,29.5948,29.5567,29.5567,12700.0
2010-04-19 13:50:00,54.38,54.38,54.28,54.31,9700.0,29.5622,29.5622,29.5078,29.5241,9700.0
2010-04-19 13:55:00,54.3,54.3,54.18,54.25,12400.0,29.5187,29.5187,29.4535,29.4915,12400.0
2010-04-19 14:00:00,54.25,54.29,54.21,54.23,7900.0,29.4915,29.5133,29.4698,29.4806,7900.0
2010-04-19 14:05:00,54.25,54.36,54.25,54.27,9000.0,29.4915,29.5513,29.4915,29.5024,9000.0
2010-04-19 14:10:00,54.27,54.34,54.23,54.24,8700.0,29.5024,29.5404,29.4806,29.4861,8700.0
2010-04-19 14:15:00,54.24,54.42,54.23,54.39,9900.0,29.4861,29.5839,29.4806,29.5676,9900.0
2010-04-19 14:20:00,54.37,54.45,54.36,54.45,7600.0,29.5567,29.6002,29.5513,29.6002,7600.0
2010-04-19 14:25:00,54.45,54.56,54.45,54.49,8700.0,29.6002,29.66,29.6002,29.622,8700.0
2010-04-19 14:30:00,54.5,54.64,54.5,54.64,7300.0,29.6274,29.7035,29.6274,29.7035,7300.0
2010-04-19 14:35:00,54.63,54.64,54.53,54.59,18100.0,29.6981,29.7035,29.6437,29.6763,18100.0
2010-04-19 14:40:00,54.6,54.65,54.54,54.61,19800.0,29.6818,29.709,29.6492,29.6872,19800.0
2010-04-19 14:45:00,54.62,54.64,54.54,54.54,29600.0,29.6926,29.7035,29.6492,29.6492,29600.0
2010-04-19 14:50:00,54.55,54.6,54.49,54.6,11100.0,29.6546,29.6818,29.622,29.6818,11100.0
2010-04-19 14:55:00,54.61,54.67,54.49,54.65,13000.0,29.6872,29.7198,29.622,29.709,13000.0
2010-04-19 15:00:00,54.65,54.72,54.57,54.58,29000.0,29.709,29.747,29.6655,29.6709,29000.0
2010-04-19 15:05:00,54.57,54.66,54.53,54.54,13900.0,29.6655,29.7144,29.6437,29.6492,13900.0
2010-04-19 15:10:00,54.55,54.55,54.44,54.45,11200.0,29.6546,29.6546,29.5948,29.6002,11200.0
2010-04-19 15:15:00,54.45,54.56,54.43,54.5,13700.0,29.6002,29.66,29.5894,29.6274,13700.0
2010-04-19 15:20:00,54.5,54.57,54.5,54.52,8600.0,29.6274,29.6655,29.6274,29.6383,8600.0
2010-04-19 15:25:00,54.54,54.58,54.5,54.54,16100.0,29.6492,29.6709,29.6274,29.6492,16100.0
2010-04-19 15:30:00,54.53,54.61,54.5,54.51,15500.0,29.6437,29.6872,29.6274,29.6328,15500.0
2010-04-19 15:35:00,54.52,54.56,54.39,54.44,14400.0,29.6383,29.66,29.5676,29.5948,14400.0
2010-04-19 15:40:00,54.43,54.58,54.43,54.54,13700.0,29.5894,29.6709,29.5894,29.6492,13700.0
2010-04-19 15:45:00,54.51,54.66,54.5,54.62,20000.0,29.6328,29.7144,29.6274,29.6926,20000.0
2010-04-19 15:50:00,54.6,54.67,54.56,54.67,12300.0,29.6818,29.7198,29.66,29.7198,12300.0
2010-04-19 15:55:00,54.67,54.79,54.67,54.75,39900.0,29.7198,29.7851,29.7198,29.7633,39900.0
2010-04-20 09:30:00,55.17,55.2,55.03,55.13,13500.0,29.9916,30.0079,29.9155,29.9699,13500.0
2010-04-20 09:35:00,55.12,55.12,54.76,54.82,6000.0,29.9645,29.9645,29.7688,29.8014,6000.0
2010-04-20 09:40:00,54.8,54.9,54.79,54.87,11500.0,29.7905,29.8449,29.7851,29.8286,11500.0
2010-04-20 09:45:00,54.86,54.95,54.86,54.95,8500.0,29.8231,29.872,29.8231,29.872,8500.0
2010-04-20 09:50:00,54.96,54.96,54.85,54.9,17300.0,29.8775,29.8775,29.8177,29.8449,17300.0
2010-04-20 09:55:00,54.9,55.02,54.87,54.96,3100.0,29.8449,29.9101,29.8286,29.8775,3100.0
2010-04-20 10:00:00,54.96,54.97,54.83,54.85,5500.0,29.8775,29.8829,29.8068,29.8177,5500.0
2010-04-20 10:05:00,54.82,54.99,54.78,54.99,406100.0,29.8014,29.8938,29.7796,29.8938,406100.0
2010-04-20 10:10:00,55.01,55.02,54.96,54.99,9300.0,29.9047,29.9101,29.8775,29.8938,9300.0
2010-04-20 10:15:00,54.96,54.99,54.79,54.81,5700.0,29.8775,29.8938,29.7851,29.7959,5700.0
2010-04-20 10:20:00,54.8,54.83,54.74,54.76,9800.0,29.7905,29.8068,29.7579,29.7688,9800.0
2010-04-20 10:25:00,54.78,54.81,54.7,54.72,15200.0,29.7796,29.7959,29.7361,29.747,15200.0
2010-04-20 10:30:00,54.68,54.79,54.67,54.79,7700.0,29.7253,29.7851,29.7198,29.7851,7700.0
2010-04-20 10:35:00,54.78,54.82,54.75,54.81,10200.0,29.7796,29.8014,29.7633,29.7959,10200.0
2010-04-20 10:40:00,54.82,54.84,54.78,54.78,17700.0,29.8014,29.8122,29.7796,29.7796,17700.0
2010-04-20 10:45:00,54.78,54.79,54.73,54.75,5500.0,29.7796,29.7851,29.7524,29.7633,5500.0
2010-04-20 10:50:00,54.76,54.92,54.76,54.9,3900.0,29.7688,29.8557,29.7688,29.8449,3900.0
2010-04-20 10:55:00,54.9,55.05,54.9,55.03,14400.0,29.8449,29.9264,29.8449,29.9155,14400.0
2010-04-20 11:00:00,55.04,55.21,55.03,55.14,7700.0,29.921,30.0134,29.9155,29.9753,7700.0
2010-04-20 11:05:00,55.17,55.18,55.13,55.16,9300.0,29.9916,29.9971,29.9699,29.9862,9300.0
2010-04-20 11:10:00,55.18,55.18,55.05,55.08,4200.0,29.9971,29.9971,29.9264,29.9427,4200.0
2010-04-20 11:15:00,55.1,55.11,55.0,55.05,17600.0,29.9536,29.959,29.8992,29.9264,17600.0
2010-04-20 11:20:00,55.08,55.23,55.07,55.23,5900.0,29.9427,30.0243,29.9373,30.0243,5900.0
2010-04-20 11:25:00,55.21,55.31,55.21,55.28,9500.0,30.0134,30.0677,30.0134,30.0514,9500.0
2010-04-20 11:30:00,55.28,55.28,55.2,55.27,5400.0,30.0514,30.0514,30.0079,30.046,5400.0
2010-04-20 11:35:00,55.27,55.32,55.23,55.29,6100.0,30.046,30.0732,30.0243,30.0569,6100.0
2010-04-20 11:40:00,55.29,55.39,55.21,55.39,7100.0,30.0569,30.1112,30.0134,30.1112,7100.0
2010-04-20 11:45:00,55.39,55.39,55.35,55.37,2800.0,30.1112,30.1112,30.0895,30.1004,2800.0
2010-04-20 11:50:00,55.36,55.38,55.32,55.35,3100.0,30.0949,30.1058,30.0732,30.0895,3100.0
2010-04-20 11:55:00,55.34,55.37,55.33,55.34,4500.0,30.0841,30.1004,30.0786,30.0841,4500.0
2010-04-20 12:00:00,55.34,55.44,55.34,55.41,11700.0,30.0841,30.1384,30.0841,30.1221,11700.0
2010-04-20 12:05:00,55.41,55.43,55.35,55.39,21800.0,30.1221,30.133,30.0895,30.1112,21800.0
2010-04-20 12:10:00,55.39,55.39,55.27,55.32,18000.0,30.1112,30.1112,30.046,30.0732,18000.0
2010-04-20 12:15:00,55.33,55.39,55.33,55.38,5000.0,30.0786,30.1112,30.0786,30.1058,5000.0
2010-04-20 12:20:00,55.39,55.49,55.39,55.48,12100.0,30.1112,30.1656,30.1112,30.1602,12100.0
2010-04-20 12:25:00,55.48,55.48,55.43,55.43,5000.0,30.1602,30.1602,30.133,30.133,5000.0
2010-04-20 12:30:00,55.44,55.46,55.4,55.43,4600.0,30.1384,30.1493,30.1167,30.133,4600.0
2010-04-20 12:35:00,55.43,55.46,55.4,55.43,6700.0,30.133,30.1493,30.1167,30.133,6700.0
2010-04-20 12:40:00,55.43,55.52,55.43,55.51,4700.0,30.133,30.1819,30.133,30.1765,4700.0
2010-04-20 12:45:00,55.51,55.53,55.5,55.5,7500.0,30.1765,30.1873,30.171,30.171,7500.0
2010-04-20 12:50:00,55.53,55.56,55.51,55.51,5200.0,30.1873,30.2037,30.1765,30.1765,5200.0
2010-04-20 12:55:00,55.49,55.53,55.48,55.49,6500.0,30.1656,30.1873,30.1602,30.1656,6500.0
2010-04-20 13:00:00,55.5,55.68,55.49,55.66,16400.0,30.171,30.2689,30.1656,30.258,16400.0
2010-04-20 13:05:00,55.65,55.67,55.62,55.63,13300.0,30.2526,30.2634,30.2363,30.2417,13300.0
2010-04-20 13:10:00,55.65,55.67,55.64,55.65,7300.0,30.2526,30.2634,30.2471,30.2526,7300.0
2010-04-20 13:15:00,55.66,55.72,55.66,55.7,6200.0,30.258,30.2906,30.258,30.2798,6200.0
2010-04-20 13:20:00,55.71,55.71,55.7,55.7,6000.0,30.2852,30.2852,30.2798,30.2798,6000.0
2010-04-20 13:25:00,55.68,55.74,55.68,55.71,6800.0,30.2689,30.3015,30.2689,30.2852,6800.0
2010-04-20 13:30:00,55.71,55.72,55.64,55.64,2300.0,30.2852,30.2906,30.2471,30.2471,2300.0
2010-04-20 13:35:00,55.66,55.66,55.56,55.62,5300.0,30.258,30.258,30.2037,30.2363,5300.0
2010-04-20 13:40:00,55.62,55.62,55.58,55.58,2800.0,30.2363,30.2363,30.2145,30.2145,2800.0
2010-04-20 13:45:00,55.58,55.58,55.52,55.53,5100.0,30.2145,30.2145,30.1819,30.1873,5100.0
2010-04-20 13:50:00,55.54,55.64,55.54,55.64,7100.0,30.1928,30.2471,30.1928,30.2471,7100.0
2010-04-20 13:55:00,55.66,55.66,55.6,55.6,11000.0,30.258,30.258,30.2254,30.2254,11000.0
2010-04-20 14:00:00,55.62,55.68,55.59,55.68,3600.0,30.2363,30.2689,30.22,30.2689,3600.0
2010-04-20 14:05:00,55.68,55.7,55.59,55.69,10000.0,30.2689,30.2798,30.22,30.2743,10000.0
2010-04-20 14:10:00,55.69,55.7,55.64,55.67,8600.0,30.2743,30.2798,30.2471,30.2634,8600.0
2010-04-20 14:15:00,55.65,55.69,55.6,55.69,18200.0,30.2526,30.2743,30.2254,30.2743,18200.0
2010-04-20 14:20:00,55.69,55.85,55.69,55.85,12100.0,30.2743,30.3613,30.2743,30.3613,12100.0
2010-04-20 14:25:00,55.86,55.89,55.86,55.88,12800.0,30.3667,30.383,30.3667,30.3776,12800.0
2010-04-20 14:30:00,55.88,55.96,55.87,55.94,24300.0,30.3776,30.4211,30.3722,30.4102,24300.0
2010-04-20 14:35:00,55.95,55.97,55.89,55.89,16500.0,30.4157,30.4265,30.383,30.383,16500.0
2010-04-20 14:40:00,55.9,55.93,55.87,55.88,6300.0,30.3885,30.4048,30.3722,30.3776,6300.0
2010-04-20 14:45:00,55.88,55.97,55.87,55.95,6600.0,30.3776,30.4265,30.3722,30.4157,6600.0
2010-04-20 14:50:00,55.95,56.0,55.92,55.94,9900.0,30.4157,30.4428,30.3994,30.4102,9900.0
2010-04-20 14:55:00,55.92,55.96,55.9,55.94,3700.0,30.3994,30.4211,30.3885,30.4102,3700.0
2010-04-20 15:00:00,55.93,55.93,55.89,55.93,6200.0,30.4048,30.4048,30.383,30.4048,6200.0
2010-04-20 15:05:00,55.93,55.96,55.91,55.95,12100.0,30.4048,30.4211,30.3939,30.4157,12100.0
2010-04-20 15:10:00,55.95,55.96,55.92,55.93,12500.0,30.4157,30.4211,30.3994,30.4048,12500.0
2010-04-20 15:15:00,55.93,55.96,55.79,55.82,6200.0,30.4048,30.4211,30.3287,30.345,6200.0
2010-04-20 15:20:00,55.79,55.8,55.77,55.79,7400.0,30.3287,30.3341,30.3178,30.3287,7400.0
2010-04-20 15:25:00,55.79,55.84,55.78,55.84,5900.0,30.3287,30.3559,30.3232,30.3559,5900.0
2010-04-20 15:30:00,55.83,55.92,55.82,55.92,13300.0,30.3504,30.3994,30.345,30.3994,13300.0
2010-04-20 15:35:00,55.92,55.97,55.9,55.92,20000.0,30.3994,30.4265,30.3885,30.3994,20000.0
2010-04-20 15:40:00,55.93,56.12,55.9,56.12,20600.0,30.4048,30.5081,30.3885,30.5081,20600.0
2010-04-20 15:45:00,56.11,56.22,56.11,56.21,33400.0,30.5026,30.5624,30.5026,30.557,33400.0
2010-04-20 15:50:00,56.21,56.22,56.07,56.13,19400.0,30.557,30.5624,30.4809,30.5135,19400.0
2010-04-20 15:55:00,56.14,56.26,56.13,56.23,62500.0,30.519,30.5842,30.5135,30.5679,62500.0
2010-04-21 09:30:00,56.1,56.16,55.92,56.16,4800.0,30.4972,30.5298,30.3994,30.5298,4800.0
2010-04-21 09:35:00,56.16,56.33,56.09,56.09,7900.0,30.5298,30.6222,30.4918,30.4918,7900.0
2010-04-21 09:40:00,56.16,56.18,55.93,55.93,5000.0,30.5298,30.5407,30.4048,30.4048,5000.0
2010-04-21 09:45:00,55.94,55.94,55.77,55.78,12200.0,30.4102,30.4102,30.3178,30.3232,12200.0
2010-04-21 09:50:00,55.81,56.07,55.74,56.0,13500.0,30.3396,30.4809,30.3015,30.4428,13500.0
2010-04-21 09:55:00,56.01,56.31,55.99,56.31,10500.0,30.4483,30.6114,30.4374,30.6114,10500.0
2010-04-21 10:00:00,56.28,56.31,55.91,55.97,7400.0,30.5951,30.6114,30.3939,30.4265,7400.0
2010-04-21 10:05:00,55.97,55.98,55.88,55.97,9700.0,30.4265,30.432,30.3776,30.4265,9700.0
2010-04-21 10:10:00,55.97,56.1,55.96,56.03,10400.0,30.4265,30.4972,30.4211,30.4592,10400.0
2010-04-21 10:15:00,55.94,56.0,55.9,55.92,4400.0,30.4102,30.4428,30.3885,30.3994,4400.0
2010-04-21 10:20:00,55.9,56.13,55.89,56.08,9500.0,30.3885,30.5135,30.383,30.4863,9500.0
2010-04-21 10:25:00,56.1,56.11,55.9,56.03,10700.0,30.4972,30.5026,30.3885,30.4592,10700.0
2010-04-21 10:30:00,55.99,56.18,55.96,56.18,8500.0,30.4374,30.5407,30.4211,30.5407,8500.0
2010-04-21 10:35:00,56.19,56.37,56.19,56.3,7800.0,30.5461,30.644,30.5461,30.6059,7800.0
2010-04-21 10:40:00,56.28,56.5,56.26,56.29,8800.0,30.5951,30.7147,30.5842,30.6005,8800.0
2010-04-21 10:45:00,56.29,56.34,56.15,56.15,18400.0,30.6005,30.6277,30.5244,30.5244,18400.0
2010-04-21 10:50:00,56.15,56.23,56.15,56.21,9100.0,30.5244,30.5679,30.5244,30.557,9100.0
2010-04-21 10:55:00,56.22,56.25,56.17,56.2,3900.0,30.5624,30.5787,30.5353,30.5516,3900.0
2010-04-21 11:00:00,56.21,56.31,56.18,56.29,13800.0,30.557,30.6114,30.5407,30.6005,13800.0
2010-04-21 11:05:00,56.28,56.3,56.22,56.3,6000.0,30.5951,30.6059,30.5624,30.6059,6000.0
2010-04-21 11:10:00,56.31,56.42,56.28,56.42,7900.0,30.6114,30.6712,30.5951,30.6712,7900.0
2010-04-21 11:15:00,56.41,56.41,56.28,56.32,11700.0,30.6657,30.6657,30.5951,30.6168,11700.0
2010-04-21 11:20:00,56.32,56.34,56.26,56.26,19700.0,30.6168,30.6277,30.5842,30.5842,19700.0
2010-04-21 11:25:00,56.26,56.29,56.16,56.28,9900.0,30.5842,30.6005,30.5298,30.5951,9900.0
2010-04-21 11:30:00,56.31,56.34,56.22,56.33,9700.0,30.6114,30.6277,30.5624,30.6222,9700.0
2010-04-21 11:35:00,56.39,56.42,56.26,56.36,16300.0,30.6549,30.6712,30.5842,30.6385,16300.0
2010-04-21 11:40:00,56.36,56.46,56.3,56.38,8100.0,30.6385,30.6929,30.6059,30.6494,8100.0
2010-04-21 11:45:00,56.36,56.46,56.33,56.4,7100.0,30.6385,30.6929,30.6222,30.6603,7100.0
2010-04-21 11:50:00,56.43,56.51,56.41,56.44,5100.0,30.6766,30.7201,30.6657,30.682,5100.0
2010-04-21 11:55:00,56.44,56.44,56.37,56.4,6800.0,30.682,30.682,30.644,30.6603,6800.0
2010-04-21 12:00:00,56.38,56.42,56.34,56.41,7200.0,30.6494,30.6712,30.6277,30.6657,7200.0
2010-04-21 12:05:00,56.4,56.49,56.33,56.45,9600.0,30.6603,30.7092,30.6222,30.6875,9600.0
2010-04-21 12:10:00,56.43,56.49,56.39,56.4,12200.0,30.6766,30.7092,30.6549,30.6603,12200.0
2010-04-21 12:15:00,56.39,56.49,56.39,56.43,6200.0,30.6549,30.7092,30.6549,30.6766,6200.0
2010-04-21 12:20:00,56.43,56.59,56.4,56.59,36000.0,30.6766,30.7636,30.6603,30.7636,36000.0
2010-04-21 12:25:00,56.6,56.83,56.6,56.71,10400.0,30.769,30.8941,30.769,30.8288,10400.0
2010-04-21 12:30:00,56.71,56.85,56.71,56.81,6800.0,30.8288,30.9049,30.8288,30.8832,6800.0
2010-04-21 12:35:00,56.8,56.88,56.76,56.8,7500.0,30.8777,30.9212,30.856,30.8777,7500.0
2010-04-21 12:40:00,56.81,56.99,56.81,56.9,13000.0,30.8832,30.981,30.8832,30.9321,13000.0
2010-04-21 12:45:00,56.91,56.91,56.8,56.87,4800.0,30.9375,30.9375,30.8777,30.9158,4800.0
2010-04-21 12:50:00,56.88,57.01,56.87,56.95,12600.0,30.9212,30.9919,30.9158,30.9593,12600.0
2010-04-21 12:55:00,56.96,57.05,56.83,56.86,69100.0,30.9647,31.0136,30.8941,30.9104,69100.0
2010-04-21 13:00:00,56.86,56.87,56.8,56.83,4800.0,30.9104,30.9158,30.8777,30.8941,4800.0
2010-04-21 13:05:00,56.85,56.87,56.84,56.85,4100.0,30.9049,30.9158,30.8995,30.9049,4100.0
2010-04-21 13:10:00,56.86,56.87,56.79,56.86,6000.0,30.9104,30.9158,30.8723,30.9104,6000.0
2010-04-21 13:15:00,56.83,56.83,56.71,56.77,5500.0,30.8941,30.8941,30.8288,30.8614,5500.0
2010-04-21 13:20:00,56.77,56.77,56.69,56.69,5200.0,30.8614,30.8614,30.8179,30.8179,5200.0
2010-04-21 13:25:00,56.68,56.79,56.66,56.79,35500.0,30.8125,30.8723,30.8016,30.8723,35500.0
2010-04-21 13:30:00,56.78,56.8,56.7,56.7,3100.0,30.8669,30.8777,30.8234,30.8234,3100.0
2010-04-21 13:35:00,56.69,56.73,56.67,56.7,5000.0,30.8179,30.8397,30.8071,30.8234,5000.0
2010-04-21 13:40:00,56.68,56.73,56.66,56.66,3700.0,30.8125,30.8397,30.8016,30.8016,3700.0
2010-04-21 13:45:00,56.66,56.69,56.63,56.64,5400.0,30.8016,30.8179,30.7853,30.7908,5400.0
2010-04-21 13:50:00,56.62,56.76,56.62,56.71,6000.0,30.7799,30.856,30.7799,30.8288,6000.0
2010-04-21 13:55:00,56.76,56.8,56.69,56.75,6900.0,30.856,30.8777,30.8179,30.8506,6900.0
2010-04-21 14:00:00,56.75,56.79,56.73,56.74,5600.0,30.8506,30.8723,30.8397,30.8451,5600.0
2010-04-21 14:05:00,56.74,56.8,56.7,56.74,7700.0,30.8451,30.8777,30.8234,30.8451,7700.0
2010-04-21 14:10:00,56.74,56.75,56.68,56.73,8300.0,30.8451,30.8506,30.8125,30.8397,8300.0
2010-04-21 14:15:00,56.73,56.73,56.56,56.62,13200.0,30.8397,30.8397,30.7473,30.7799,13200.0
2010-04-21 14:20:00,56.61,56.65,56.55,56.56,13400.0,30.7745,30.7962,30.7418,30.7473,13400.0
2010-04-21 14:25:00,56.57,56.61,56.46,56.48,11600.0,30.7527,30.7745,30.6929,30.7038,11600.0
2010-04-21 14:30:00,56.49,56.67,56.47,56.6,12200.0,30.7092,30.8071,30.6983,30.769,12200.0
2010-04-21 14:35:00,56.59,56.59,56.45,56.46,9500.0,30.7636,30.7636,30.6875,30.6929,9500.0
2010-04-21 14:40:00,56.45,56.54,56.44,56.45,6400.0,30.6875,30.7364,30.682,30.6875,6400.0
2010-04-21 14:45:00,56.45,56.51,56.4,56.46,7800.0,30.6875,30.7201,30.6603,30.6929,7800.0
2010-04-21 14:50:00,56.46,56.58,56.38,56.58,7100.0,30.6929,30.7581,30.6494,30.7581,7100.0
2010-04-21 14:55:00,56.58,56.68,56.48,56.68,8600.0,30.7581,30.8125,30.7038,30.8125,8600.0
2010-04-21 15:00:00,56.7,56.74,56.6,56.66,10500.0,30.8234,30.8451,30.769,30.8016,10500.0
2010-04-21 15:05:00,56.65,56.71,56.59,56.64,8200.0,30.7962,30.8288,30.7636,30.7908,8200.0
2010-04-21 15:10:00,56.65,56.71,56.58,56.71,6100.0,30.7962,30.8288,30.7581,30.8288,6100.0
2010-04-21 15:15:00,56.69,56.75,56.6,56.63,7600.0,30.8179,30.8506,30.769,30.7853,7600.0
2010-04-21 15:20:00,56.63,56.67,56.55,56.61,12300.0,30.7853,30.8071,30.7418,30.7745,12300.0
2010-04-21 15:25:00,56.62,56.76,56.61,56.62,13900.0,30.7799,30.856,30.7745,30.7799,13900.0
2010-04-21 15:30:00,56.61,56.72,56.59,56.6,13400.0,30.7745,30.8343,30.7636,30.769,13400.0
2010-04-21 15:35:00,56.62,56.69,56.54,56.54,16300.0,30.7799,30.8179,30.7364,30.7364,16300.0
2010-04-21 15:40:00,56.54,56.68,56.49,56.66,23300.0,30.7364,30.8125,30.7092,30.8016,23300.0
2010-04-21 15:45:00,56.68,56.76,56.61,56.75,28400.0,30.8125,30.856,30.7745,30.8506,28400.0
2010-04-21 15:50:00,56.76,56.92,56.75,56.84,22100.0,30.856,30.943,30.8506,30.8995,22100.0
2010-04-21 15:55:00,56.83,56.99,56.82,56.87,61200.0,30.8941,30.981,30.8886,30.9158,61200.0
2010-04-22 09:30:00,56.59,56.61,56.24,56.61,6900.0,30.7636,30.7745,30.5733,30.7745,6900.0
2010-04-22 09:35:00,56.53,56.85,56.53,56.84,4000.0,30.731,30.9049,30.731,30.8995,4000.0
2010-04-22 09:40:00,56.77,57.04,56.77,57.04,5500.0,30.8614,31.0082,30.8614,31.0082,5500.0
2010-04-22 09:45:00,56.98,57.1,56.92,57.1,6100.0,30.9756,31.0408,30.943,31.0408,6100.0
2010-04-22 09:50:00,57.05,57.11,57.0,57.08,8700.0,31.0136,31.0463,30.9865,31.03,8700.0
2010-04-22 09:55:00,57.07,57.12,57.04,57.11,7000.0,31.0245,31.0517,31.0082,31.0463,7000.0
2010-04-22 10:00:00,57.11,57.2,57.05,57.13,4300.0,31.0463,31.0952,31.0136,31.0571,4300.0
2010-04-22 10:05:00,57.13,57.13,56.93,56.95,9600.0,31.0571,31.0571,30.9484,30.9593,9600.0
2010-04-22 10:10:00,56.92,56.92,56.87,56.9,2600.0,30.943,30.943,30.9158,30.9321,2600.0
2010-04-22 10:15:00,56.89,57.1,56.89,57.08,7400.0,30.9267,31.0408,30.9267,31.03,7400.0
2010-04-22 10:20:00,57.08,57.1,57.03,57.06,7400.0,31.03,31.0408,31.0028,31.0191,7400.0
2010-04-22 10:25:00,57.09,57.17,57.06,57.11,3900.0,31.0354,31.0789,31.0191,31.0463,3900.0
2010-04-22 10:30:00,57.11,57.2,57.02,57.2,6200.0,31.0463,31.0952,30.9973,31.0952,6200.0
2010-04-22 10:35:00,57.26,57.28,57.21,57.22,5000.0,31.1278,31.1387,31.1006,31.1061,5000.0
2010-04-22 10:40:00,57.22,57.24,57.14,57.24,6600.0,31.1061,31.1169,31.0626,31.1169,6600.0
2010-04-22 10:45:00,57.26,57.28,57.21,57.22,2800.0,31.1278,31.1387,31.1006,31.1061,2800.0
2010-04-22 10:50:00,57.25,57.26,57.2,57.25,3200.0,31.1224,31.1278,31.0952,31.1224,3200.0
2010-04-22 10:55:00,57.26,57.27,57.22,57.22,2400.0,31.1278,31.1332,31.1061,31.1061,2400.0
2010-04-22 11:00:00,57.21,57.21,57.16,57.17,4700.0,31.1006,31.1006,31.0734,31.0789,4700.0
2010-04-22 11:05:00,57.15,57.22,57.06,57.22,2000.0,31.068,31.1061,31.0191,31.1061,2000.0
2010-04-22 11:10:00,57.24,57.27,57.24,57.27,1200.0,31.1169,31.1332,31.1169,31.1332,1200.0
2010-04-22 11:15:00,57.22,57.25,57.2,57.25,900.0,31.1061,31.1224,31.0952,31.1224,900.0
2010-04-22 11:20:00,57.23,57.24,57.1,57.17,2400.0,31.1115,31.1169,31.0408,31.0789,2400.0
2010-04-22 11:25:00,57.19,57.56,57.19,57.56,5200.0,31.0898,31.2909,31.0898,31.2909,5200.0
2010-04-22 11:30:00,57.57,57.57,57.4,57.47,5400.0,31.2963,31.2963,31.2039,31.242,5400.0
2010-04-22 11:35:00,57.47,57.48,57.43,57.47,2500.0,31.242,31.2474,31.2202,31.242,2500.0
2010-04-22 11:40:00,57.48,57.48,57.41,57.48,3400.0,31.2474,31.2474,31.2094,31.2474,3400.0
2010-04-22 11:45:00,57.45,57.45,57.34,57.4,4600.0,31.2311,31.2311,31.1713,31.2039,4600.0
2010-04-22 11:50:00,57.43,57.43,57.36,57.36,1500.0,31.2202,31.2202,31.1822,31.1822,1500.0
2010-04-22 11:55:00,57.34,57.39,57.31,57.37,1700.0,31.1713,31.1985,31.155,31.1876,1700.0
2010-04-22 12:00:00,57.36,57.36,57.24,57.28,3800.0,31.1822,31.1822,31.1169,31.1387,3800.0
2010-04-22 12:05:00,57.3,57.56,57.3,57.55,2300.0,31.1496,31.2909,31.1496,31.2855,2300.0
2010-04-22 12:10:00,57.54,57.56,57.38,57.43,4400.0,31.28,31.2909,31.193,31.2202,4400.0
2010-04-22 12:15:00,57.42,57.43,57.35,57.35,4200.0,31.2148,31.2202,31.1767,31.1767,4200.0
2010-04-22 12:20:00,57.31,57.44,57.29,57.41,6300.0,31.155,31.2257,31.1441,31.2094,6300.0
2010-04-22 12:25:00,57.45,57.46,57.42,57.42,1900.0,31.2311,31.2365,31.2148,31.2148,1900.0
2010-04-22 12:30:00,57.44,57.5,57.38,57.5,3200.0,31.2257,31.2583,31.193,31.2583,3200.0
2010-04-22 12:35:00,57.54,57.61,57.54,57.58,1000.0,31.28,31.3181,31.28,31.3018,1000.0
2010-04-22 12:40:00,57.58,57.61,57.57,57.61,1600.0,31.3018,31.3181,31.2963,31.3181,1600.0
2010-04-22 12:45:00,57.59,57.61,57.57,57.57,2100.0,31.3072,31.3181,31.2963,31.2963,2100.0
2010-04-22 12:50:00,57.55,57.61,57.52,57.58,1800.0,31.2855,31.3181,31.2692,31.3018,1800.0
2010-04-22 12:55:00,57.57,57.57,57.52,57.55,1600.0,31.2963,31.2963,31.2692,31.2855,1600.0
2010-04-22 13:00:00,57.56,57.7,57.55,57.66,5200.0,31.2909,31.367,31.2855,31.3453,5200.0
2010-04-22 13:05:00,57.66,57.71,57.65,57.71,2600.0,31.3453,31.3724,31.3398,31.3724,2600.0
2010-04-22 13:10:00,57.7,57.74,57.7,57.74,1500.0,31.367,31.3887,31.367,31.3887,1500.0
2010-04-22 13:15:00,57.74,57.79,57.74,57.74,2900.0,31.3887,31.4159,31.3887,31.3887,2900.0
2010-04-22 13:20:00,57.75,57.76,57.71,57.76,2300.0,31.3942,31.3996,31.3724,31.3996,2300.0
2010-04-22 13:25:00,57.79,57.83,57.79,57.81,8400.0,31.4159,31.4377,31.4159,31.4268,8400.0
2010-04-22 13:30:00,57.8,57.83,57.77,57.81,2500.0,31.4214,31.4377,31.4051,31.4268,2500.0
2010-04-22 13:35:00,57.81,57.83,57.78,57.8,3800.0,31.4268,31.4377,31.4105,31.4214,3800.0
2010-04-22 13:40:00,57.78,57.83,57.78,57.79,3100.0,31.4105,31.4377,31.4105,31.4159,3100.0
2010-04-22 13:45:00,57.81,57.9,57.78,57.9,8400.0,31.4268,31.4757,31.4105,31.4757,8400.0
2010-04-22 13:50:00,57.87,57.95,57.84,57.95,4400.0,31.4594,31.5029,31.4431,31.5029,4400.0
2010-04-22 13:55:00,57.91,58.11,57.91,58.11,7600.0,31.4812,31.5899,31.4812,31.5899,7600.0
2010-04-22 14:00:00,58.12,58.12,58.04,58.07,9400.0,31.5953,31.5953,31.5518,31.5681,9400.0
2010-04-22 14:05:00,58.04,58.13,58.02,58.13,4600.0,31.5518,31.6008,31.541,31.6008,4600.0
2010-04-22 14:10:00,58.13,58.26,58.13,58.21,13000.0,31.6008,31.6714,31.6008,31.6442,13000.0
2010-04-22 14:15:00,58.21,58.29,58.19,58.27,12100.0,31.6442,31.6877,31.6334,31.6769,12100.0
2010-04-22 14:20:00,58.27,58.36,58.24,58.32,4900.0,31.6769,31.7258,31.6606,31.704,4900.0
2010-04-22 14:25:00,58.34,58.5,58.32,58.48,14400.0,31.7149,31.8019,31.704,31.791,14400.0
2010-04-22 14:30:00,58.49,58.5,58.39,58.44,11100.0,31.7965,31.8019,31.7421,31.7693,11100.0
2010-04-22 14:35:00,58.44,58.45,58.35,58.37,7900.0,31.7693,31.7747,31.7204,31.7312,7900.0
2010-04-22 14:40:00,58.34,58.34,58.2,58.2,4800.0,31.7149,31.7149,31.6388,31.6388,4800.0
2010-04-22 14:45:00,58.19,58.2,58.16,58.19,3800.0,31.6334,31.6388,31.6171,31.6334,3800.0
2010-04-22 14:50:00,58.17,58.17,58.05,58.11,8300.0,31.6225,31.6225,31.5573,31.5899,8300.0
2010-04-22 14:55:00,58.13,58.17,58.11,58.15,9100.0,31.6008,31.6225,31.5899,31.6116,9100.0
2010-04-22 15:00:00,58.14,58.23,58.12,58.23,7400.0,31.6062,31.6551,31.5953,31.6551,7400.0
2010-04-22 15:05:00,58.26,58.28,58.23,58.25,9200.0,31.6714,31.6823,31.6551,31.666,9200.0
2010-04-22 15:10:00,58.25,58.32,58.23,58.32,4500.0,31.666,31.704,31.6551,31.704,4500.0
2010-04-22 15:15:00,58.36,58.42,58.35,58.36,9800.0,31.7258,31.7584,31.7204,31.7258,9800.0
2010-04-22 15:20:00,58.35,58.44,58.35,58.42,7800.0,31.7204,31.7693,31.7204,31.7584,7800.0
2010-04-22 15:25:00,58.42,58.47,58.41,58.45,9000.0,31.7584,31.7856,31.753,31.7747,9000.0
2010-04-22 15:30:00,58.44,58.49,58.32,58.32,13500.0,31.7693,31.7965,31.704,31.704,13500.0
2010-04-22 15:35:00,58.34,58.48,58.34,58.48,12600.0,31.7149,31.791,31.7149,31.791,12600.0
2010-04-22 15:40:00,58.49,58.74,58.43,58.74,110400.0,31.7965,31.9324,31.7638,31.9324,110400.0
2010-04-22 15:45:00,58.75,58.75,58.44,58.53,29400.0,31.9378,31.9378,31.7693,31.8182,29400.0
2010-04-22 15:50:00,58.53,58.54,58.39,58.47,22200.0,31.8182,31.8236,31.7421,31.7856,22200.0
2010-04-22 15:55:00,58.48,58.53,58.39,58.52,49400.0,31.791,31.8182,31.7421,31.8128,49400.0
2010-04-23 09:30:00,58.35,58.49,58.31,58.31,3800.0,31.7204,31.7965,31.6986,31.6986,3800.0
2010-04-23 09:35:00,58.33,58.39,58.19,58.39,6300.0,31.7095,31.7421,31.6334,31.7421,6300.0
2010-04-23 09:40:00,58.4,58.45,58.23,58.23,3400.0,31.7475,31.7747,31.6551,31.6551,3400.0
2010-04-23 09:45:00,58.16,58.18,58.08,58.12,13800.0,31.6171,31.6279,31.5736,31.5953,13800.0
2010-04-23 09:50:00,58.12,58.31,58.12,58.31,5000.0,31.5953,31.6986,31.5953,31.6986,5000.0
2010-04-23 09:55:00,58.28,58.43,58.26,58.39,4900.0,31.6823,31.7638,31.6714,31.7421,4900.0
2010-04-23 10:00:00,58.47,58.85,58.41,58.77,13400.0,31.7856,31.9922,31.753,31.9487,13400.0
2010-04-23 10:05:00,58.77,59.28,58.77,59.22,17300.0,31.9487,32.2259,31.9487,32.1933,17300.0
2010-04-23 10:10:00,59.24,59.27,59.06,59.06,9700.0,32.2042,32.2205,32.1063,32.1063,9700.0
2010-04-23 10:15:00,59.05,59.27,59.0,59.16,14700.0,32.1009,32.2205,32.0737,32.1607,14700.0
2010-04-23 10:20:00,59.15,59.21,59.12,59.15,10200.0,32.1553,32.1879,32.1389,32.1553,10200.0
2010-04-23 10:25:00,59.11,59.12,58.88,58.88,12600.0,32.1335,32.1389,32.0085,32.0085,12600.0
2010-04-23 10:30:00,58.87,58.99,58.77,58.78,14500.0,32.003,32.0683,31.9487,31.9541,14500.0
2010-04-23 10:35:00,58.8,58.93,58.72,58.93,3800.0,31.965,32.0357,31.9215,32.0357,3800.0
2010-04-23 10:40:00,58.93,59.08,58.92,59.01,5200.0,32.0357,32.1172,32.0302,32.0791,5200.0
2010-04-23 10:45:00,59.0,59.02,58.86,58.92,6900.0,32.0737,32.0846,31.9976,32.0302,6900.0
2010-04-23 10:50:00,58.92,58.93,58.86,58.9,3900.0,32.0302,32.0357,31.9976,32.0193,3900.0
2010-04-23 10:55:00,58.9,58.96,58.88,58.96,2200.0,32.0193,32.052,32.0085,32.052,2200.0
2010-04-23 11:00:00,58.96,59.02,58.94,58.97,2500.0,32.052,32.0846,32.0411,32.0574,2500.0
2010-04-23 11:05:00,58.98,59.0,58.95,58.97,4100.0,32.0628,32.0737,32.0465,32.0574,4100.0
2010-04-23 11:10:00,58.97,59.13,58.94,59.13,5000.0,32.0574,32.1444,32.0411,32.1444,5000.0
2010-04-23 11:15:00,59.11,59.23,59.11,59.2,4400.0,32.1335,32.1987,32.1335,32.1824,4400.0
2010-04-23 11:20:00,59.19,59.19,59.08,59.12,3700.0,32.177,32.177,32.1172,32.1389,3700.0
2010-04-23 11:25:00,59.11,59.11,58.93,59.08,11800.0,32.1335,32.1335,32.0357,32.1172,11800.0
2010-04-23 11:30:00,59.07,59.13,59.04,59.13,5800.0,32.1118,32.1444,32.0955,32.1444,5800.0
2010-04-23 11:35:00,59.14,59.23,59.14,59.2,4200.0,32.1498,32.1987,32.1498,32.1824,4200.0
2010-04-23 11:40:00,59.22,59.22,59.06,59.13,18300.0,32.1933,32.1933,32.1063,32.1444,18300.0
2010-04-23 11:45:00,59.13,59.19,59.05,59.17,17700.0,32.1444,32.177,32.1009,32.1661,17700.0
2010-04-23 11:50:00,59.15,59.19,59.08,59.08,15800.0,32.1553,32.177,32.1172,32.1172,15800.0
2010-04-23 11:55:00,59.07,59.1,59.06,59.1,1300.0,32.1118,32.1281,32.1063,32.1281,1300.0
2010-04-23 12:00:00,59.1,59.13,59.06,59.06,8800.0,32.1281,32.1444,32.1063,32.1063,8800.0
2010-04-23 12:05:00,59.07,59.15,59.07,59.07,3200.0,32.1118,32.1553,32.1118,32.1118,3200.0
2010-04-23 12:10:00,59.04,59.17,59.03,59.17,2000.0,32.0955,32.1661,32.09,32.1661,2000.0
2010-04-23 12:15:00,59.14,59.14,59.11,59.11,2500.0,32.1498,32.1498,32.1335,32.1335,2500.0
2010-04-23 12:20:00,59.08,59.13,59.04,59.13,2000.0,32.1172,32.1444,32.0955,32.1444,2000.0
2010-04-23 12:25:00,59.11,59.13,59.06,59.06,1500.0,32.1335,32.1444,32.1063,32.1063,1500.0
2010-04-23 12:30:00,59.03,59.05,58.96,58.97,3300.0,32.09,32.1009,32.052,32.0574,3300.0
2010-04-23 12:35:00,58.99,58.99,58.95,58.96,5900.0,32.0683,32.0683,32.0465,32.052,5900.0
2010-04-23 12:40:00,58.96,58.96,58.93,58.95,4400.0,32.052,32.052,32.0357,32.0465,4400.0
2010-04-23 12:45:00,58.96,58.97,58.93,58.96,2000.0,32.052,32.0574,32.0357,32.052,2000.0
2010-04-23 12:50:00,58.93,58.96,58.92,58.95,1800.0,32.0357,32.052,32.0302,32.0465,1800.0
2010-04-23 12:55:00,58.96,59.11,58.94,59.11,6300.0,32.052,32.1335,32.0411,32.1335,6300.0
2010-04-23 13:00:00,59.1,59.17,59.08,59.13,7900.0,32.1281,32.1661,32.1172,32.1444,7900.0
2010-04-23 13:05:00,59.13,59.13,59.09,59.11,7800.0,32.1444,32.1444,32.1226,32.1335,7800.0
2010-04-23 13:10:00,59.1,59.1,59.08,59.09,4300.0,32.1281,32.1281,32.1172,32.1226,4300.0
2010-04-23 13:15:00,59.1,59.11,59.06,59.06,7100.0,32.1281,32.1335,32.1063,32.1063,7100.0
2010-04-23 13:20:00,59.08,59.17,59.07,59.16,13100.0,32.1172,32.1661,32.1118,32.1607,13100.0
2010-04-23 13:25:00,59.17,59.17,59.11,59.12,6600.0,32.1661,32.1661,32.1335,32.1389,6600.0
2010-04-23 13:30:00,59.15,59.15,59.1,59.1,3400.0,32.1553,32.1553,32.1281,32.1281,3400.0
2010-04-23 13:35:00,59.06,59.08,59.01,59.06,3500.0,32.1063,32.1172,32.0791,32.1063,3500.0
2010-04-23 13:40:00,59.07,59.07,59.01,59.02,5900.0,32.1118,32.1118,32.0791,32.0846,5900.0
2010-04-23 13:45:00,59.03,59.1,59.02,59.09,6900.0,32.09,32.1281,32.0846,32.1226,6900.0
2010-04-23 13:50:00,59.06,59.07,59.02,59.04,1400.0,32.1063,32.1118,32.0846,32.0955,1400.0
2010-04-23 13:55:00,59.08,59.13,59.05,59.07,6700.0,32.1172,32.1444,32.1009,32.1118,6700.0
2010-04-23 14:00:00,59.06,59.12,59.05,59.12,9400.0,32.1063,32.1389,32.1009,32.1389,9400.0
2010-04-23 14:05:00,59.14,59.16,59.1,59.15,15000.0,32.1498,32.1607,32.1281,32.1553,15000.0
2010-04-23 14:10:00,59.13,59.15,59.12,59.15,12000.0,32.1444,32.1553,32.1389,32.1553,12000.0
2010-04-23 14:15:00,59.16,59.18,59.15,59.16,5300.0,32.1607,32.1716,32.1553,32.1607,5300.0
2010-04-23 14:20:00,59.16,59.17,59.15,59.17,2400.0,32.1607,32.1661,32.1553,32.1661,2400.0
2010-04-23 14:25:00,59.17,59.17,59.15,59.15,3500.0,32.1661,32.1661,32.1553,32.1553,3500.0
2010-04-23 14:30:00,59.15,59.15,59.08,59.14,14500.0,32.1553,32.1553,32.1172,32.1498,14500.0
2010-04-23 14:35:00,59.15,59.15,59.09,59.1,11200.0,32.1553,32.1553,32.1226,32.1281,11200.0
2010-04-23 14:40:00,59.1,59.17,59.1,59.17,7100.0,32.1281,32.1661,32.1281,32.1661,7100.0
2010-04-23 14:45:00,59.17,59.21,59.16,59.21,13900.0,32.1661,32.1879,32.1607,32.1879,13900.0
2010-04-23 14:50:00,59.21,59.28,59.18,59.19,21400.0,32.1879,32.2259,32.1716,32.177,21400.0
2010-04-23 14:55:00,59.19,59.19,59.14,59.18,12300.0,32.177,32.177,32.1498,32.1716,12300.0
2010-04-23 15:00:00,59.18,59.22,59.17,59.19,27000.0,32.1716,32.1933,32.1661,32.177,27000.0
2010-04-23 15:05:00,59.2,59.23,59.15,59.2,8700.0,32.1824,32.1987,32.1553,32.1824,8700.0
2010-04-23 15:10:00,59.2,59.21,59.2,59.2,10400.0,32.1824,32.1879,32.1824,32.1824,10400.0
2010-04-23 15:15:00,59.2,59.22,59.19,59.2,43600.0,32.1824,32.1933,32.177,32.1824,43600.0
2010-04-23 15:20:00,59.2,59.26,59.19,59.24,11300.0,32.1824,32.2151,32.177,32.2042,11300.0
2010-04-23 15:25:00,59.23,59.24,59.17,59.21,20700.0,32.1987,32.2042,32.1661,32.1879,20700.0
2010-04-23 15:30:00,59.21,59.31,59.21,59.31,41900.0,32.1879,32.2422,32.1879,32.2422,41900.0
2010-04-23 15:35:00,59.31,59.31,59.23,59.24,7800.0,32.2422,32.2422,32.1987,32.2042,7800.0
2010-04-23 15:40:00,59.24,59.29,59.17,59.26,48900.0,32.2042,32.2314,32.1661,32.2151,48900.0
2010-04-23 15:45:00,59.26,59.38,59.23,59.25,35300.0,32.2151,32.2803,32.1987,32.2096,35300.0
2010-04-23 15:50:00,59.24,59.36,59.24,59.31,111000.0,32.2042,32.2694,32.2042,32.2422,111000.0
2010-04-23 15:55:00,59.32,59.41,59.26,59.32,39700.0,32.2477,32.2966,32.2151,32.2477,39700.0
2010-04-26 09:30:00,59.26,59.39,58.98,59.12,14900.0,32.2151,32.2857,32.0628,32.1389,14900.0
2010-04-26 09:35:00,59.14,59.71,59.1,59.67,5800.0,32.1498,32.4597,32.1281,32.4379,5800.0
2010-04-26 09:40:00,59.62,59.62,59.47,59.52,4200.0,32.4108,32.4108,32.3292,32.3564,4200.0
2010-04-26 09:45:00,59.56,59.75,59.55,59.75,9100.0,32.3781,32.4814,32.3727,32.4814,9100.0
2010-04-26 09:50:00,59.75,59.89,59.74,59.89,12400.0,32.4814,32.5575,32.476,32.5575,12400.0
2010-04-26 09:55:00,59.91,60.14,59.88,60.06,19000.0,32.5684,32.6934,32.5521,32.65,19000.0
2010-04-26 10:00:00,60.07,60.29,60.07,60.26,12200.0,32.6554,32.775,32.6554,32.7587,12200.0
2010-04-26 10:05:00,60.26,60.27,60.12,60.16,14500.0,32.7587,32.7641,32.6826,32.7043,14500.0
2010-04-26 10:10:00,60.17,60.21,60.15,60.21,15400.0,32.7097,32.7315,32.6989,32.7315,15400.0
2010-04-26 10:15:00,60.23,60.3,60.19,60.26,23900.0,32.7424,32.7804,32.7206,32.7587,23900.0
2010-04-26 10:20:00,60.24,60.31,60.21,60.31,20500.0,32.7478,32.7859,32.7315,32.7859,20500.0
2010-04-26 10:25:00,60.36,60.43,60.34,60.39,16200.0,32.813,32.8511,32.8022,32.8293,16200.0
2010-04-26 10:30:00,60.39,60.42,60.36,60.38,5400.0,32.8293,32.8457,32.813,32.8239,5400.0
2010-04-26 10:35:00,60.29,60.35,60.28,60.33,1800.0,32.775,32.8076,32.7695,32.7967,1800.0
2010-04-26 10:40:00,60.32,60.43,60.32,60.38,2400.0,32.7913,32.8511,32.7913,32.8239,2400.0
2010-04-26 10:45:00,60.37,60.38,60.32,60.38,3300.0,32.8185,32.8239,32.7913,32.8239,3300.0
2010-04-26 10:50:00,60.39,60.43,60.36,60.43,20100.0,32.8293,32.8511,32.813,32.8511,20100.0
2010-04-26 10:55:00,60.48,60.58,60.46,60.51,7300.0,32.8783,32.9326,32.8674,32.8946,7300.0
2010-04-26 11:00:00,60.51,60.52,60.45,60.5,13600.0,32.8946,32.9,32.862,32.8891,13600.0
2010-04-26 11:05:00,60.5,60.55,60.4,60.4,8100.0,32.8891,32.9163,32.8348,32.8348,8100.0
2010-04-26 11:10:00,60.42,60.51,60.42,60.51,3400.0,32.8457,32.8946,32.8457,32.8946,3400.0
2010-04-26 11:15:00,60.52,60.71,60.46,60.71,16100.0,32.9,33.0033,32.8674,33.0033,16100.0
2010-04-26 11:20:00,60.71,60.72,60.55,60.59,7500.0,33.0033,33.0087,32.9163,32.9381,7500.0
2010-04-26 11:25:00,60.6,60.66,60.56,60.64,6900.0,32.9435,32.9761,32.9218,32.9653,6900.0
2010-04-26 11:30:00,60.63,60.65,60.47,60.5,7800.0,32.9598,32.9707,32.8728,32.8891,7800.0
2010-04-26 11:35:00,60.49,60.63,60.45,60.63,21800.0,32.8837,32.9598,32.862,32.9598,21800.0
2010-04-26 11:40:00,60.62,60.62,60.54,60.58,45300.0,32.9544,32.9544,32.9109,32.9326,45300.0
2010-04-26 11:45:00,60.56,60.63,60.56,60.61,7800.0,32.9218,32.9598,32.9218,32.9489,7800.0
2010-04-26 11:50:00,60.62,60.67,60.54,60.62,11600.0,32.9544,32.9816,32.9109,32.9544,11600.0
2010-04-26 11:55:00,60.66,60.71,60.6,60.71,7100.0,32.9761,33.0033,32.9435,33.0033,7100.0
2010-04-26 12:00:00,60.69,60.75,60.65,60.7,7200.0,32.9924,33.025,32.9707,32.9979,7200.0
2010-04-26 12:05:00,60.69,60.75,60.63,60.74,7700.0,32.9924,33.025,32.9598,33.0196,7700.0
2010-04-26 12:10:00,60.75,60.92,60.7,60.9,10000.0,33.025,33.1175,32.9979,33.1066,10000.0
2010-04-26 12:15:00,60.92,60.93,60.79,60.83,6200.0,33.1175,33.1229,33.0468,33.0685,6200.0
2010-04-26 12:20:00,60.82,60.83,60.51,60.6,10600.0,33.0631,33.0685,32.8946,32.9435,10600.0
2010-04-26 12:25:00,60.58,60.63,60.55,60.62,2700.0,32.9326,32.9598,32.9163,32.9544,2700.0
2010-04-26 12:30:00,60.62,60.62,60.49,60.55,4000.0,32.9544,32.9544,32.8837,32.9163,4000.0
2010-04-26 12:35:00,60.55,60.57,60.5,60.5,4500.0,32.9163,32.9272,32.8891,32.8891,4500.0
2010-04-26 12:40:00,60.5,60.51,60.46,60.5,8800.0,32.8891,32.8946,32.8674,32.8891,8800.0
2010-04-26 12:45:00,60.5,60.52,60.49,60.51,5800.0,32.8891,32.9,32.8837,32.8946,5800.0
2010-04-26 12:50:00,60.5,60.51,60.43,60.47,8600.0,32.8891,32.8946,32.8511,32.8728,8600.0
2010-04-26 12:55:00,60.46,60.56,60.43,60.56,12700.0,32.8674,32.9218,32.8511,32.9218,12700.0
2010-04-26 13:00:00,60.57,60.61,60.5,60.59,7400.0,32.9272,32.9489,32.8891,32.9381,7400.0
2010-04-26 13:05:00,60.6,60.61,60.56,60.58,3700.0,32.9435,32.9489,32.9218,32.9326,3700.0
2010-04-26 13:10:00,60.57,60.59,60.5,60.5,7000.0,32.9272,32.9381,32.8891,32.8891,7000.0
2010-04-26 13:15:00,60.5,60.59,60.47,60.56,18000.0,32.8891,32.9381,32.8728,32.9218,18000.0
2010-04-26 13:20:00,60.59,60.59,60.49,60.5,10700.0,32.9381,32.9381,32.8837,32.8891,10700.0
2010-04-26 13:25:00,60.5,60.5,60.46,60.46,7100.0,32.8891,32.8891,32.8674,32.8674,7100.0
2010-04-26 13:30:00,60.48,60.5,60.46,60.46,16900.0,32.8783,32.8891,32.8674,32.8674,16900.0
2010-04-26 13:35:00,60.43,60.43,60.33,60.4,10900.0,32.8511,32.8511,32.7967,32.8348,10900.0
2010-04-26 13:40:00,60.42,60.43,60.35,60.41,5600.0,32.8457,32.8511,32.8076,32.8402,5600.0
2010-04-26 13:45:00,60.4,60.5,60.39,60.49,4400.0,32.8348,32.8891,32.8293,32.8837,4400.0
2010-04-26 13:50:00,60.47,60.5,60.44,60.47,3300.0,32.8728,32.8891,32.8565,32.8728,3300.0
2010-04-26 13:55:00,60.48,60.5,60.4,60.4,6400.0,32.8783,32.8891,32.8348,32.8348,6400.0
2010-04-26 14:00:00,60.38,60.4,60.33,60.4,6600.0,32.8239,32.8348,32.7967,32.8348,6600.0
2010-04-26 14:05:00,60.4,60.5,60.39,60.5,10500.0,32.8348,32.8891,32.8293,32.8891,10500.0
2010-04-26 14:10:00,60.5,60.53,60.48,60.5,14300.0,32.8891,32.9055,32.8783,32.8891,14300.0
2010-04-26 14:15:00,60.5,60.6,60.5,60.54,21500.0,32.8891,32.9435,32.8891,32.9109,21500.0
2010-04-26 14:20:00,60.53,60.56,60.49,60.5,5400.0,32.9055,32.9218,32.8837,32.8891,5400.0
2010-04-26 14:25:00,60.5,60.5,60.44,60.47,5400.0,32.8891,32.8891,32.8565,32.8728,5400.0
2010-04-26 14:30:00,60.47,60.47,60.4,60.41,2500.0,32.8728,32.8728,32.8348,32.8402,2500.0
2010-04-26 14:35:00,60.43,60.48,60.36,60.36,7400.0,32.8511,32.8783,32.813,32.813,7400.0
2010-04-26 14:40:00,60.35,60.39,60.34,60.36,3700.0,32.8076,32.8293,32.8022,32.813,3700.0
2010-04-26 14:45:00,60.35,60.44,60.35,60.38,4500.0,32.8076,32.8565,32.8076,32.8239,4500.0
2010-04-26 14:50:00,60.38,60.39,60.3,60.32,14800.0,32.8239,32.8293,32.7804,32.7913,14800.0
2010-04-26 14:55:00,60.31,60.32,60.22,60.23,5500.0,32.7859,32.7913,32.7369,32.7424,5500.0
2010-04-26 15:00:00,60.21,60.31,60.21,60.27,9100.0,32.7315,32.7859,32.7315,32.7641,9100.0
2010-04-26 15:05:00,60.26,60.26,60.15,60.15,8400.0,32.7587,32.7587,32.6989,32.6989,8400.0
2010-04-26 15:10:00,60.15,60.18,60.09,60.1,18500.0,32.6989,32.7152,32.6663,32.6717,18500.0
2010-04-26 15:15:00,60.09,60.2,60.06,60.15,12800.0,32.6663,32.7261,32.65,32.6989,12800.0
2010-04-26 15:20:00,60.15,60.2,60.1,60.14,8100.0,32.6989,32.7261,32.6717,32.6934,8100.0
2010-04-26 15:25:00,60.18,60.21,60.1,60.1,2800.0,32.7152,32.7315,32.6717,32.6717,2800.0
2010-04-26 15:30:00,60.1,60.2,60.07,60.1,9800.0,32.6717,32.7261,32.6554,32.6717,9800.0
2010-04-26 15:35:00,60.12,60.21,60.1,60.15,11200.0,32.6826,32.7315,32.6717,32.6989,11200.0
2010-04-26 15:40:00,60.12,60.19,60.08,60.16,23500.0,32.6826,32.7206,32.6608,32.7043,23500.0
2010-04-26 15:45:00,60.15,60.34,60.15,60.27,26200.0,32.6989,32.8022,32.6989,32.7641,26200.0
2010-04-26 15:50:00,60.27,60.28,60.2,60.23,13300.0,32.7641,32.7695,32.7261,32.7424,13300.0
2010-04-26 15:55:00,60.23,60.29,60.15,60.16,91300.0,32.7424,32.775,32.6989,32.7043,91300.0
2010-04-27 09:30:00,59.59,59.76,59.29,59.67,26100.0,32.3944,32.4869,32.2314,32.4379,26100.0
2010-04-27 09:35:00,59.64,60.14,59.58,60.12,15900.0,32.4216,32.6934,32.389,32.6826,15900.0
2010-04-27 09:40:00,60.21,60.47,60.1,60.1,16700.0,32.7315,32.8728,32.6717,32.6717,16700.0
2010-04-27 09:45:00,60.03,60.07,59.8,59.93,9800.0,32.6336,32.6554,32.5086,32.5793,9800.0
2010-04-27 09:50:00,59.93,59.99,59.86,59.89,6400.0,32.5793,32.6119,32.5412,32.5575,6400.0
2010-04-27 09:55:00,59.87,60.0,59.87,59.97,12000.0,32.5467,32.6173,32.5467,32.601,12000.0
2010-04-27 10:00:00,59.92,59.97,59.79,59.84,23700.0,32.5738,32.601,32.5032,32.5304,23700.0
2010-04-27 10:05:00,59.86,59.88,59.8,59.85,5700.0,32.5412,32.5521,32.5086,32.5358,5700.0
2010-04-27 10:10:00,59.85,60.0,59.85,59.97,25700.0,32.5358,32.6173,32.5358,32.601,25700.0
2010-04-27 10:15:00,59.98,59.98,59.83,59.91,7100.0,32.6065,32.6065,32.5249,32.5684,7100.0
2010-04-27 10:20:00,59.92,60.0,59.87,59.89,8300.0,32.5738,32.6173,32.5467,32.5575,8300.0
2010-04-27 10:25:00,59.88,59.98,59.88,59.98,10700.0,32.5521,32.6065,32.5521,32.6065,10700.0
2010-04-27 10:30:00,59.96,60.01,59.94,59.94,13000.0,32.5956,32.6228,32.5847,32.5847,13000.0
2010-04-27 10:35:00,59.95,59.96,59.91,59.94,15300.0,32.5902,32.5956,32.5684,32.5847,15300.0
2010-04-27 10:40:00,59.93,60.15,59.93,60.12,20200.0,32.5793,32.6989,32.5793,32.6826,20200.0
2010-04-27 10:45:00,60.14,60.24,60.09,60.14,8700.0,32.6934,32.7478,32.6663,32.6934,8700.0
2010-04-27 10:50:00,60.14,60.14,60.0,60.06,30600.0,32.6934,32.6934,32.6173,32.65,30600.0
2010-04-27 10:55:00,60.06,60.1,59.97,60.03,14200.0,32.65,32.6717,32.601,32.6336,14200.0
2010-04-27 11:00:00,60.06,60.07,59.95,59.98,6300.0,32.65,32.6554,32.5902,32.6065,6300.0
2010-04-27 11:05:00,59.98,59.99,59.94,59.95,6100.0,32.6065,32.6119,32.5847,32.5902,6100.0
2010-04-27 11:10:00,59.95,60.05,59.93,60.05,8800.0,32.5902,32.6445,32.5793,32.6445,8800.0
2010-04-27 11:15:00,60.03,60.03,59.89,59.94,14200.0,32.6336,32.6336,32.5575,32.5847,14200.0
2010-04-27 11:20:00,59.92,59.94,59.75,59.75,16200.0,32.5738,32.5847,32.4814,32.4814,16200.0
2010-04-27 11:25:00,59.74,59.79,59.58,59.59,19500.0,32.476,32.5032,32.389,32.3944,19500.0
2010-04-27 11:30:00,59.57,59.73,59.45,59.72,16700.0,32.3836,32.4706,32.3183,32.4651,16700.0
2010-04-27 11:35:00,59.71,59.81,59.63,59.63,14300.0,32.4597,32.514,32.4162,32.4162,14300.0
2010-04-27 11:40:00,59.64,59.78,59.62,59.67,7100.0,32.4216,32.4977,32.4108,32.4379,7100.0
2010-04-27 11:45:00,59.72,59.83,59.65,59.67,8500.0,32.4651,32.5249,32.4271,32.4379,8500.0
2010-04-27 11:50:00,59.65,59.72,59.57,59.6,5000.0,32.4271,32.4651,32.3836,32.3999,5000.0
2010-04-27 11:55:00,59.58,59.69,59.44,59.44,6800.0,32.389,32.4488,32.3129,32.3129,6800.0
2010-04-27 12:00:00,59.42,59.65,59.42,59.57,334400.0,32.302,32.4271,32.302,32.3836,334400.0
2010-04-27 12:05:00,59.56,59.63,59.43,59.44,14600.0,32.3781,32.4162,32.3075,32.3129,14600.0
2010-04-27 12:10:00,59.44,59.51,59.37,59.41,22800.0,32.3129,32.351,32.2749,32.2966,22800.0
2010-04-27 12:15:00,59.41,59.78,59.38,59.5,113000.0,32.2966,32.4977,32.2803,32.3455,113000.0
2010-04-27 12:20:00,59.48,59.5,59.41,59.44,25200.0,32.3346,32.3455,32.2966,32.3129,25200.0
2010-04-27 12:25:00,59.46,59.78,59.39,59.42,115800.0,32.3238,32.4977,32.2857,32.302,115800.0
2010-04-27 12:30:00,59.42,59.78,59.39,59.46,116400.0,32.302,32.4977,32.2857,32.3238,116400.0
2010-04-27 12:35:00,59.47,59.53,59.4,59.44,12200.0,32.3292,32.3618,32.2912,32.3129,12200.0
2010-04-27 12:40:00,59.43,59.49,59.4,59.48,7800.0,32.3075,32.3401,32.2912,32.3346,7800.0
2010-04-27 12:45:00,59.45,59.46,59.4,59.4,5100.0,32.3183,32.3238,32.2912,32.2912,5100.0
2010-04-27 12:50:00,59.41,59.49,59.41,59.44,8900.0,32.2966,32.3401,32.2966,32.3129,8900.0
2010-04-27 12:55:00,59.42,59.42,59.37,59.39,5400.0,32.302,32.302,32.2749,32.2857,5400.0
2010-04-27 13:00:00,59.39,59.48,59.37,59.43,7200.0,32.2857,32.3346,32.2749,32.3075,7200.0
2010-04-27 13:05:00,59.42,59.46,59.41,59.41,6900.0,32.302,32.3238,32.2966,32.2966,6900.0
2010-04-27 13:10:00,59.43,59.47,59.41,59.45,7000.0,32.3075,32.3292,32.2966,32.3183,7000.0
2010-04-27 13:15:00,59.45,59.54,59.43,59.51,16000.0,32.3183,32.3673,32.3075,32.351,16000.0
2010-04-27 13:20:00,59.53,59.57,59.48,59.49,12500.0,32.3618,32.3836,32.3346,32.3401,12500.0
2010-04-27 13:25:00,59.47,59.63,59.47,59.56,9800.0,32.3292,32.4162,32.3292,32.3781,9800.0
2010-04-27 13:30:00,59.61,59.7,59.59,59.59,9300.0,32.4053,32.4542,32.3944,32.3944,9300.0
2010-04-27 13:35:00,59.58,59.65,59.49,59.49,7600.0,32.389,32.4271,32.3401,32.3401,7600.0
2010-04-27 13:40:00,59.49,59.5,59.45,59.48,8600.0,32.3401,32.3455,32.3183,32.3346,8600.0
2010-04-27 13:45:00,59.48,59.54,59.41,59.49,9700.0,32.3346,32.3673,32.2966,32.3401,9700.0
2010-04-27 13:50:00,59.49,59.5,59.36,59.41,10800.0,32.3401,32.3455,32.2694,32.2966,10800.0
2010-04-27 13:55:00,59.44,59.56,59.38,59.44,13400.0,32.3129,32.3781,32.2803,32.3129,13400.0
2010-04-27 14:00:00,59.44,59.48,59.36,59.41,16400.0,32.3129,32.3346,32.2694,32.2966,16400.0
2010-04-27 14:05:00,59.42,59.47,59.4,59.44,7900.0,32.302,32.3292,32.2912,32.3129,7900.0
2010-04-27 14:10:00,59.45,59.47,59.43,59.45,8400.0,32.3183,32.3292,32.3075,32.3183,8400.0
2010-04-27 14:15:00,59.47,59.53,59.43,59.44,10500.0,32.3292,32.3618,32.3075,32.3129,10500.0
2010-04-27 14:20:00,59.45,59.48,59.42,59.43,19000.0,32.3183,32.3346,32.302,32.3075,19000.0
2010-04-27 14:25:00,59.43,59.48,59.43,59.44,18900.0,32.3075,32.3346,32.3075,32.3129,18900.0
2010-04-27 14:30:00,59.42,59.48,59.38,59.4,11100.0,32.302,32.3346,32.2803,32.2912,11100.0
2010-04-27 14:35:00,59.39,59.4,59.29,59.29,7800.0,32.2857,32.2912,32.2314,32.2314,7800.0
2010-04-27 14:40:00,59.29,59.31,59.26,59.28,15900.0,32.2314,32.2422,32.2151,32.2259,15900.0
2010-04-27 14:45:00,59.26,59.26,59.16,59.19,8200.0,32.2151,32.2151,32.1607,32.177,8200.0
2010-04-27 14:50:00,59.19,59.19,59.1,59.17,10000.0,32.177,32.177,32.1281,32.1661,10000.0
2010-04-27 14:55:00,59.16,59.17,59.04,59.08,14900.0,32.1607,32.1661,32.0955,32.1172,14900.0
2010-04-27 15:00:00,59.09,59.17,59.01,59.12,22100.0,32.1226,32.1661,32.0791,32.1389,22100.0
2010-04-27 15:05:00,59.12,59.16,59.05,59.14,13100.0,32.1389,32.1607,32.1009,32.1498,13100.0
2010-04-27 15:10:00,59.12,59.12,59.04,59.07,13000.0,32.1389,32.1389,32.0955,32.1118,13000.0
2010-04-27 15:15:00,59.09,59.18,59.06,59.14,19700.0,32.1226,32.1716,32.1063,32.1498,19700.0
2010-04-27 15:20:00,59.15,59.16,59.08,59.08,9700.0,32.1553,32.1607,32.1172,32.1172,9700.0
2010-04-27 15:25:00,59.08,59.11,58.95,59.01,25300.0,32.1172,32.1335,32.0465,32.0791,25300.0
2010-04-27 15:30:00,59.0,59.0,58.86,58.96,31300.0,32.0737,32.0737,31.9976,32.052,31300.0
2010-04-27 15:35:00,58.93,58.99,58.82,58.91,23600.0,32.0357,32.0683,31.9759,32.0248,23600.0
2010-04-27 15:40:00,58.9,58.93,58.7,58.8,48400.0,32.0193,32.0357,31.9106,31.965,48400.0
2010-04-27 15:45:00,58.78,58.78,58.5,58.52,50700.0,31.9541,31.9541,31.8019,31.8128,50700.0
2010-04-27 15:50:00,58.52,58.6,58.51,58.53,35900.0,31.8128,31.8563,31.8073,31.8182,35900.0
2010-04-27 15:55:00,58.53,58.65,58.5,58.63,74400.0,31.8182,31.8834,31.8019,31.8726,74400.0
2010-04-28 09:30:00,59.04,59.16,58.77,58.85,7100.0,32.0955,32.1607,31.9487,31.9922,7100.0
2010-04-28 09:35:00,58.81,59.52,58.81,59.42,10000.0,31.9704,32.3564,31.9704,32.302,10000.0
2010-04-28 09:40:00,59.42,59.47,59.14,59.17,22800.0,32.302,32.3292,32.1498,32.1661,22800.0
2010-04-28 09:45:00,59.09,59.16,59.04,59.04,6800.0,32.1226,32.1607,32.0955,32.0955,6800.0
2010-04-28 09:50:00,59.03,59.26,59.03,59.18,10900.0,32.09,32.2151,32.09,32.1716,10900.0
2010-04-28 09:55:00,59.17,59.24,59.01,59.24,8100.0,32.1661,32.2042,32.0791,32.2042,8100.0
2010-04-28 10:00:00,59.19,59.22,58.96,58.96,10300.0,32.177,32.1933,32.052,32.052,10300.0
2010-04-28 10:05:00,58.96,59.05,58.92,58.93,6200.0,32.052,32.1009,32.0302,32.0357,6200.0
2010-04-28 10:10:00,58.93,59.19,58.92,59.19,19600.0,32.0357,32.177,32.0302,32.177,19600.0
2010-04-28 10:15:00,59.15,59.22,59.08,59.22,19700.0,32.1553,32.1933,32.1172,32.1933,19700.0
2010-04-28 10:20:00,59.27,59.27,59.15,59.16,19000.0,32.2205,32.2205,32.1553,32.1607,19000.0
2010-04-28 10:25:00,59.14,59.22,59.12,59.18,9400.0,32.1498,32.1933,32.1389,32.1716,9400.0
2010-04-28 10:30:00,59.19,59.3,59.14,59.14,30800.0,32.177,32.2368,32.1498,32.1498,30800.0
2010-04-28 10:35:00,59.11,59.12,58.95,59.07,10700.0,32.1335,32.1389,32.0465,32.1118,10700.0
2010-04-28 10:40:00,59.07,59.07,58.93,58.93,6700.0,32.1118,32.1118,32.0357,32.0357,6700.0
2010-04-28 10:45:00,58.91,58.97,58.79,58.79,7300.0,32.0248,32.0574,31.9596,31.9596,7300.0
2010-04-28 10:50:00,58.78,58.96,58.75,58.88,16900.0,31.9541,32.052,31.9378,32.0085,16900.0
2010-04-28 10:55:00,58.88,58.91,58.79,58.89,8900.0,32.0085,32.0248,31.9596,32.0139,8900.0
2010-04-28 11:00:00,58.88,58.89,58.83,58.87,6200.0,32.0085,32.0139,31.9813,32.003,6200.0
2010-04-28 11:05:00,58.88,58.96,58.88,58.9,5100.0,32.0085,32.052,32.0085,32.0193,5100.0
2010-04-28 11:10:00,58.89,58.93,58.83,58.9,6900.0,32.0139,32.0357,31.9813,32.0193,6900.0
2010-04-28 11:15:00,58.88,58.9,58.69,58.73,18100.0,32.0085,32.0193,31.9052,31.9269,18100.0
2010-04-28 11:20:00,58.75,58.83,58.68,58.69,4900.0,31.9378,31.9813,31.8998,31.9052,4900.0
2010-04-28 11:25:00,58.67,58.94,58.67,58.88,21000.0,31.8943,32.0411,31.8943,32.0085,21000.0
2010-04-28 11:30:00,58.91,58.91,58.77,58.82,3800.0,32.0248,32.0248,31.9487,31.9759,3800.0
2010-04-28 11:35:00,58.79,58.79,58.51,58.59,6600.0,31.9596,31.9596,31.8073,31.8508,6600.0
2010-04-28 11:40:00,58.56,58.7,58.54,58.61,3500.0,31.8345,31.9106,31.8236,31.8617,3500.0
2010-04-28 11:45:00,58.59,58.73,58.57,58.72,2400.0,31.8508,31.9269,31.84,31.9215,2400.0
2010-04-28 11:50:00,58.73,58.73,58.57,58.59,3600.0,31.9269,31.9269,31.84,31.8508,3600.0
2010-04-28 11:55:00,58.61,58.71,58.59,58.61,5300.0,31.8617,31.9161,31.8508,31.8617,5300.0
2010-04-28 12:00:00,58.62,58.63,58.53,58.56,2500.0,31.8671,31.8726,31.8182,31.8345,2500.0
2010-04-28 12:05:00,58.5,58.5,58.38,58.43,3900.0,31.8019,31.8019,31.7367,31.7638,3900.0
2010-04-28 12:10:00,58.46,58.59,58.46,58.59,3000.0,31.7802,31.8508,31.7802,31.8508,3000.0
2010-04-28 12:15:00,58.59,58.63,58.57,58.61,4000.0,31.8508,31.8726,31.84,31.8617,4000.0
2010-04-28 12:20:00,58.61,58.81,58.58,58.8,4600.0,31.8617,31.9704,31.8454,31.965,4600.0
2010-04-28 12:25:00,58.82,58.85,58.7,58.72,9600.0,31.9759,31.9922,31.9106,31.9215,9600.0
2010-04-28 12:30:00,58.71,58.72,58.57,58.57,3900.0,31.9161,31.9215,31.84,31.84,3900.0
2010-04-28 12:35:00,58.57,58.57,58.49,58.52,2700.0,31.84,31.84,31.7965,31.8128,2700.0
2010-04-28 12:40:00,58.53,58.63,58.53,58.55,3700.0,31.8182,31.8726,31.8182,31.8291,3700.0
2010-04-28 12:45:00,58.55,58.73,58.55,58.65,6000.0,31.8291,31.9269,31.8291,31.8834,6000.0
2010-04-28 12:50:00,58.65,58.66,58.63,58.63,1000.0,31.8834,31.8889,31.8726,31.8726,1000.0
2010-04-28 12:55:00,58.64,58.68,58.62,58.62,3600.0,31.878,31.8998,31.8671,31.8671,3600.0
2010-04-28 13:00:00,58.6,58.6,58.46,58.49,6400.0,31.8563,31.8563,31.7802,31.7965,6400.0
2010-04-28 13:05:00,58.5,58.61,58.5,58.61,2500.0,31.8019,31.8617,31.8019,31.8617,2500.0
2010-04-28 13:10:00,58.6,58.63,58.58,58.6,5500.0,31.8563,31.8726,31.8454,31.8563,5500.0
2010-04-28 13:15:00,58.6,58.6,58.56,58.58,3600.0,31.8563,31.8563,31.8345,31.8454,3600.0
2010-04-28 13:20:00,58.59,59.1,58.56,58.57,368300.0,31.8508,32.1281,31.8345,31.84,368300.0
2010-04-28 13:25:00,58.57,58.57,58.46,58.48,4600.0,31.84,31.84,31.7802,31.791,4600.0
2010-04-28 13:30:00,58.46,58.56,58.46,58.54,7700.0,31.7802,31.8345,31.7802,31.8236,7700.0
2010-04-28 13:35:00,58.58,58.68,58.58,58.68,2800.0,31.8454,31.8998,31.8454,31.8998,2800.0
2010-04-28 13:40:00,58.68,58.68,58.62,58.63,5600.0,31.8998,31.8998,31.8671,31.8726,5600.0
2010-04-28 13:45:00,58.63,58.63,58.49,58.49,2600.0,31.8726,31.8726,31.7965,31.7965,2600.0
2010-04-28 13:50:00,58.49,58.5,58.44,58.44,2700.0,31.7965,31.8019,31.7693,31.7693,2700.0
2010-04-28 13:55:00,58.44,58.45,58.39,58.39,2000.0,31.7693,31.7747,31.7421,31.7421,2000.0
2010-04-28 14:00:00,58.4,58.45,58.39,58.42,5200.0,31.7475,31.7747,31.7421,31.7584,5200.0
2010-04-28 14:05:00,58.43,58.59,58.28,58.32,18200.0,31.7638,31.8508,31.6823,31.704,18200.0
2010-04-28 14:10:00,58.33,58.63,58.32,58.59,11500.0,31.7095,31.8726,31.704,31.8508,11500.0
2010-04-28 14:15:00,58.62,58.74,58.31,58.37,8100.0,31.8671,31.9324,31.6986,31.7312,8100.0
2010-04-28 14:20:00,58.36,58.77,58.35,58.77,6500.0,31.7258,31.9487,31.7204,31.9487,6500.0
2010-04-28 14:25:00,58.76,58.9,58.74,58.78,6200.0,31.9432,32.0193,31.9324,31.9541,6200.0
2010-04-28 14:30:00,58.73,58.73,58.57,58.58,12800.0,31.9269,31.9269,31.84,31.8454,12800.0
2010-04-28 14:35:00,58.58,58.63,58.5,58.59,4600.0,31.8454,31.8726,31.8019,31.8508,4600.0
2010-04-28 14:40:00,58.6,58.6,58.51,58.59,6100.0,31.8563,31.8563,31.8073,31.8508,6100.0
2010-04-28 14:45:00,58.59,58.6,58.45,58.52,5300.0,31.8508,31.8563,31.7747,31.8128,5300.0
2010-04-28 14:50:00,58.54,58.62,58.5,58.53,6700.0,31.8236,31.8671,31.8019,31.8182,6700.0
2010-04-28 14:55:00,58.56,58.64,58.51,58.56,8400.0,31.8345,31.878,31.8073,31.8345,8400.0
2010-04-28 15:00:00,58.58,58.67,58.52,58.58,9300.0,31.8454,31.8943,31.8128,31.8454,9300.0
2010-04-28 15:05:00,58.57,58.62,58.41,58.47,9400.0,31.84,31.8671,31.753,31.7856,9400.0
2010-04-28 15:10:00,58.48,58.52,58.41,58.42,6200.0,31.791,31.8128,31.753,31.7584,6200.0
2010-04-28 15:15:00,58.41,58.49,58.36,58.4,8100.0,31.753,31.7965,31.7258,31.7475,8100.0
2010-04-28 15:20:00,58.37,58.42,58.31,58.41,11900.0,31.7312,31.7584,31.6986,31.753,11900.0
2010-04-28 15:25:00,58.4,58.44,58.31,58.36,10100.0,31.7475,31.7693,31.6986,31.7258,10100.0
2010-04-28 15:30:00,58.37,58.49,58.35,58.38,19200.0,31.7312,31.7965,31.7204,31.7367,19200.0
2010-04-28 15:35:00,58.39,58.48,58.25,58.25,148900.0,31.7421,31.791,31.666,31.666,148900.0
2010-04-28 15:40:00,58.25,58.26,58.14,58.25,22100.0,31.666,31.6714,31.6062,31.666,22100.0
2010-04-28 15:45:00,58.24,58.25,58.08,58.09,42400.0,31.6606,31.666,31.5736,31.579,42400.0
2010-04-28 15:50:00,58.11,58.19,58.03,58.14,30300.0,31.5899,31.6334,31.5464,31.6062,30300.0
2010-04-28 15:55:00,58.13,58.33,58.06,58.29,48100.0,31.6008,31.7095,31.5627,31.6877,48100.0
2010-04-29 09:30:00,59.38,60.88,59.23,59.71,34100.0,32.2803,33.0957,32.1987,32.4597,34100.0
2010-04-29 09:35:00,59.71,59.79,59.45,59.52,9200.0,32.4597,32.5032,32.3183,32.3564,9200.0
2010-04-29 09:40:00,59.55,59.83,59.49,59.83,25200.0,32.3727,32.5249,32.3401,32.5249,25200.0
2010-04-29 09:45:00,59.79,59.89,59.77,59.77,19900.0,32.5032,32.5575,32.4923,32.4923,19900.0
2010-04-29 09:50:00,59.78,59.89,59.75,59.79,13700.0,32.4977,32.5575,32.4814,32.5032,13700.0
2010-04-29 09:55:00,59.79,59.79,59.53,59.75,12700.0,32.5032,32.5032,32.3618,32.4814,12700.0
2010-04-29 10:00:00,59.74,59.97,59.67,59.97,10900.0,32.476,32.601,32.4379,32.601,10900.0
2010-04-29 10:05:00,59.95,59.98,59.85,59.87,15700.0,32.5902,32.6065,32.5358,32.5467,15700.0
2010-04-29 10:10:00,59.87,59.9,59.76,59.9,11700.0,32.5467,32.563,32.4869,32.563,11700.0
2010-04-29 10:15:00,59.9,59.97,59.8,59.92,11400.0,32.563,32.601,32.5086,32.5738,11400.0
2010-04-29 10:20:00,59.94,60.0,59.91,59.99,9500.0,32.5847,32.6173,32.5684,32.6119,9500.0
2010-04-29 10:25:00,60.0,60.0,59.92,59.94,8600.0,32.6173,32.6173,32.5738,32.5847,8600.0
2010-04-29 10:30:00,59.96,60.0,59.92,59.97,9700.0,32.5956,32.6173,32.5738,32.601,9700.0
2010-04-29 10:35:00,60.0,60.17,59.97,60.03,13300.0,32.6173,32.7097,32.601,32.6336,13300.0
2010-04-29 10:40:00,60.01,60.02,59.94,59.94,10500.0,32.6228,32.6282,32.5847,32.5847,10500.0
2010-04-29 10:45:00,59.93,60.01,59.92,59.97,15700.0,32.5793,32.6228,32.5738,32.601,15700.0
2010-04-29 10:50:00,59.97,60.19,59.96,60.1,16000.0,32.601,32.7206,32.5956,32.6717,16000.0
2010-04-29 10:55:00,60.12,60.28,60.1,60.16,12700.0,32.6826,32.7695,32.6717,32.7043,12700.0
2010-04-29 11:00:00,60.17,60.17,59.97,60.02,8200.0,32.7097,32.7097,32.601,32.6282,8200.0
2010-04-29 11:05:00,60.04,60.23,60.04,60.22,9700.0,32.6391,32.7424,32.6391,32.7369,9700.0
2010-04-29 11:10:00,60.22,60.37,60.22,60.3,15500.0,32.7369,32.8185,32.7369,32.7804,15500.0
2010-04-29 11:15:00,60.3,60.33,60.21,60.25,12200.0,32.7804,32.7967,32.7315,32.7532,12200.0
2010-04-29 11:20:00,60.24,60.39,60.24,60.35,12600.0,32.7478,32.8293,32.7478,32.8076,12600.0
2010-04-29 11:25:00,60.36,60.36,60.18,60.18,14900.0,32.813,32.813,32.7152,32.7152,14900.0
2010-04-29 11:30:00,60.19,60.21,59.96,60.15,26700.0,32.7206,32.7315,32.5956,32.6989,26700.0
2010-04-29 11:35:00,60.13,60.3,60.1,60.16,12100.0,32.688,32.7804,32.6717,32.7043,12100.0
2010-04-29 11:40:00,60.17,60.26,60.17,60.23,6400.0,32.7097,32.7587,32.7097,32.7424,6400.0
2010-04-29 11:45:00,60.25,60.31,60.17,60.17,7100.0,32.7532,32.7859,32.7097,32.7097,7100.0
2010-04-29 11:50:00,60.19,60.34,60.19,60.3,13900.0,32.7206,32.8022,32.7206,32.7804,13900.0
2010-04-29 11:55:00,60.31,60.32,60.21,60.25,7000.0,32.7859,32.7913,32.7315,32.7532,7000.0
2010-04-29 12:00:00,60.25,60.28,60.18,60.25,10900.0,32.7532,32.7695,32.7152,32.7532,10900.0
2010-04-29 12:05:00,60.25,60.27,60.16,60.18,15500.0,32.7532,32.7641,32.7043,32.7152,15500.0
2010-04-29 12:10:00,60.18,60.2,60.08,60.13,8000.0,32.7152,32.7261,32.6608,32.688,8000.0
2010-04-29 12:15:00,60.12,60.19,60.06,60.19,7300.0,32.6826,32.7206,32.65,32.7206,7300.0
2010-04-29 12:20:00,60.21,60.28,60.13,60.25,7600.0,32.7315,32.7695,32.688,32.7532,7600.0
2010-04-29 12:25:00,60.25,60.25,60.12,60.12,5300.0,32.7532,32.7532,32.6826,32.6826,5300.0
2010-04-29 12:30:00,60.12,60.26,60.01,60.25,11100.0,32.6826,32.7587,32.6228,32.7532,11100.0
2010-04-29 12:35:00,60.24,60.27,60.15,60.2,10200.0,32.7478,32.7641,32.6989,32.7261,10200.0
2010-04-29 12:40:00,60.22,60.45,60.17,60.36,9400.0,32.7369,32.862,32.7097,32.813,9400.0
2010-04-29 12:45:00,60.35,60.39,60.26,60.35,11300.0,32.8076,32.8293,32.7587,32.8076,11300.0
2010-04-29 12:50:00,60.35,60.36,60.25,60.31,15400.0,32.8076,32.813,32.7532,32.7859,15400.0
2010-04-29 12:55:00,60.32,60.34,60.28,60.32,5000.0,32.7913,32.8022,32.7695,32.7913,5000.0
2010-04-29 13:00:00,60.3,60.31,60.15,60.3,6000.0,32.7804,32.7859,32.6989,32.7804,6000.0
2010-04-29 13:05:00,60.31,60.45,60.29,60.44,6500.0,32.7859,32.862,32.775,32.8565,6500.0
2010-04-29 13:10:00,60.45,60.49,60.41,60.49,4200.0,32.862,32.8837,32.8402,32.8837,4200.0
2010-04-29 13:15:00,60.48,60.5,60.29,60.41,10400.0,32.8783,32.8891,32.775,32.8402,10400.0
2010-04-29 13:20:00,60.41,60.5,60.39,60.43,14400.0,32.8402,32.8891,32.8293,32.8511,14400.0
2010-04-29 13:25:00,60.43,60.43,60.3,60.34,27600.0,32.8511,32.8511,32.7804,32.8022,27600.0
2010-04-29 13:30:00,60.36,60.5,60.34,60.48,28400.0,32.813,32.8891,32.8022,32.8783,28400.0
2010-04-29 13:35:00,60.46,60.53,60.46,60.52,9000.0,32.8674,32.9055,32.8674,32.9,9000.0
2010-04-29 13:40:00,60.53,60.6,60.51,60.54,7200.0,32.9055,32.9435,32.8946,32.9109,7200.0
2010-04-29 13:45:00,60.54,60.55,60.45,60.46,8300.0,32.9109,32.9163,32.862,32.8674,8300.0
2010-04-29 13:50:00,60.46,60.47,60.4,60.42,12200.0,32.8674,32.8728,32.8348,32.8457,12200.0
2010-04-29 13:55:00,60.43,60.48,60.37,60.45,15300.0,32.8511,32.8783,32.8185,32.862,15300.0
2010-04-29 14:00:00,60.45,60.47,60.41,60.41,27400.0,32.862,32.8728,32.8402,32.8402,27400.0
2010-04-29 14:05:00,60.42,60.49,60.41,60.44,15100.0,32.8457,32.8837,32.8402,32.8565,15100.0
2010-04-29 14:10:00,60.43,60.5,60.39,60.44,23600.0,32.8511,32.8891,32.8293,32.8565,23600.0
2010-04-29 14:15:00,60.42,60.47,60.38,60.46,16500.0,32.8457,32.8728,32.8239,32.8674,16500.0
2010-04-29 14:20:00,60.47,60.48,60.4,60.44,13100.0,32.8728,32.8783,32.8348,32.8565,13100.0
2010-04-29 14:25:00,60.42,60.42,60.2,60.2,11900.0,32.8457,32.8457,32.7261,32.7261,11900.0
2010-04-29 14:30:00,60.2,60.23,60.19,60.19,14000.0,32.7261,32.7424,32.7206,32.7206,14000.0
2010-04-29 14:35:00,60.18,60.2,59.96,59.96,16500.0,32.7152,32.7261,32.5956,32.5956,16500.0
2010-04-29 14:40:00,59.94,59.95,59.87,59.92,19500.0,32.5847,32.5902,32.5467,32.5738,19500.0
2010-04-29 14:45:00,59.92,60.1,59.86,60.1,16700.0,32.5738,32.6717,32.5412,32.6717,16700.0
2010-04-29 14:50:00,60.1,60.13,59.74,59.91,12500.0,32.6717,32.688,32.476,32.5684,12500.0
2010-04-29 14:55:00,59.87,60.01,59.78,59.95,36700.0,32.5467,32.6228,32.4977,32.5902,36700.0
2010-04-29 15:00:00,59.97,59.97,59.64,59.69,34800.0,32.601,32.601,32.4216,32.4488,34800.0
2010-04-29 15:05:00,59.7,59.96,59.7,59.94,13200.0,32.4542,32.5956,32.4542,32.5847,13200.0
2010-04-29 15:10:00,59.94,59.97,59.83,59.87,11200.0,32.5847,32.601,32.5249,32.5467,11200.0
2010-04-29 15:15:00,59.86,59.96,59.75,59.75,17800.0,32.5412,32.5956,32.4814,32.4814,17800.0
2010-04-29 15:20:00,59.77,59.87,59.68,59.68,14400.0,32.4923,32.5467,32.4434,32.4434,14400.0
2010-04-29 15:25:00,59.68,59.69,59.6,59.62,28600.0,32.4434,32.4488,32.3999,32.4108,28600.0
2010-04-29 15:30:00,59.62,59.73,59.6,59.73,37500.0,32.4108,32.4706,32.3999,32.4706,37500.0
2010-04-29 15:35:00,59.72,60.03,59.69,60.03,37600.0,32.4651,32.6336,32.4488,32.6336,37600.0
2010-04-29 15:40:00,60.03,60.15,60.01,60.02,30200.0,32.6336,32.6989,32.6228,32.6282,30200.0
2010-04-29 15:45:00,60.02,60.3,60.01,60.24,43200.0,32.6282,32.7804,32.6228,32.7478,43200.0
2010-04-29 15:50:00,60.24,60.32,60.18,60.28,39100.0,32.7478,32.7913,32.7152,32.7695,39100.0
2010-04-29 15:55:00,60.3,60.36,60.14,60.19,85000.0,32.7804,32.813,32.6934,32.7206,85000.0
2010-04-30 09:30:00,60.09,60.33,60.01,60.24,4400.0,32.6663,32.7967,32.6228,32.7478,4400.0
2010-04-30 09:35:00,60.26,60.32,60.13,60.16,6600.0,32.7587,32.7913,32.688,32.7043,6600.0
2010-04-30 09:40:00,60.21,60.39,60.13,60.2,47200.0,32.7315,32.8293,32.688,32.7261,47200.0
2010-04-30 09:45:00,60.2,60.27,60.13,60.15,23600.0,32.7261,32.7641,32.688,32.6989,23600.0
2010-04-30 09:50:00,60.18,60.18,59.81,59.84,5200.0,32.7152,32.7152,32.514,32.5304,5200.0
2010-04-30 09:55:00,59.87,59.88,59.76,59.77,4600.0,32.5467,32.5521,32.4869,32.4923,4600.0
2010-04-30 10:00:00,59.72,59.73,59.47,59.47,4000.0,32.4651,32.4706,32.3292,32.3292,4000.0
2010-04-30 10:05:00,59.49,59.72,59.49,59.62,9300.0,32.3401,32.4651,32.3401,32.4108,9300.0
2010-04-30 10:10:00,59.6,59.7,59.58,59.62,2900.0,32.3999,32.4542,32.389,32.4108,2900.0
2010-04-30 10:15:00,59.59,59.59,59.5,59.54,4600.0,32.3944,32.3944,32.3455,32.3673,4600.0
2010-04-30 10:20:00,59.53,59.59,59.4,59.4,6800.0,32.3618,32.3944,32.2912,32.2912,6800.0
2010-04-30 10:25:00,59.42,59.57,59.39,59.57,3500.0,32.302,32.3836,32.2857,32.3836,3500.0
2010-04-30 10:30:00,59.57,59.61,59.5,59.5,11800.0,32.3836,32.4053,32.3455,32.3455,11800.0
2010-04-30 10:35:00,59.47,59.48,59.33,59.33,7700.0,32.3292,32.3346,32.2531,32.2531,7700.0
2010-04-30 10:40:00,59.35,59.36,59.22,59.25,4900.0,32.264,32.2694,32.1933,32.2096,4900.0
2010-04-30 10:45:00,59.28,59.53,59.26,59.5,30600.0,32.2259,32.3618,32.2151,32.3455,30600.0
2010-04-30 10:50:00,59.47,59.59,59.47,59.57,4200.0,32.3292,32.3944,32.3292,32.3836,4200.0
2010-04-30 10:55:00,59.57,59.62,59.5,59.57,7000.0,32.3836,32.4108,32.3455,32.3836,7000.0
2010-04-30 11:00:00,59.58,59.71,59.58,59.63,9800.0,32.389,32.4597,32.389,32.4162,9800.0
2010-04-30 11:05:00,59.62,59.62,59.39,59.47,5700.0,32.4108,32.4108,32.2857,32.3292,5700.0
2010-04-30 11:10:00,59.5,59.58,59.49,59.58,6900.0,32.3455,32.389,32.3401,32.389,6900.0
2010-04-30 11:15:00,59.59,59.59,59.44,59.47,6400.0,32.3944,32.3944,32.3129,32.3292,6400.0
2010-04-30 11:20:00,59.46,59.46,59.33,59.33,33500.0,32.3238,32.3238,32.2531,32.2531,33500.0
2010-04-30 11:25:00,59.33,59.39,59.33,59.36,8100.0,32.2531,32.2857,32.2531,32.2694,8100.0
2010-04-30 11:30:00,59.37,59.43,59.37,59.38,3100.0,32.2749,32.3075,32.2749,32.2803,3100.0
2010-04-30 11:35:00,59.37,59.38,59.3,59.35,6100.0,32.2749,32.2803,32.2368,32.264,6100.0
2010-04-30 11:40:00,59.33,59.36,59.3,59.3,3900.0,32.2531,32.2694,32.2368,32.2368,3900.0
2010-04-30 11:45:00,59.29,59.3,59.28,59.28,5100.0,32.2314,32.2368,32.2259,32.2259,5100.0
2010-04-30 11:50:00,59.29,59.29,59.05,59.05,12400.0,32.2314,32.2314,32.1009,32.1009,12400.0
2010-04-30 11:55:00,59.06,59.12,59.02,59.1,6100.0,32.1063,32.1389,32.0846,32.1281,6100.0
2010-04-30 12:00:00,59.15,59.23,59.15,59.23,4100.0,32.1553,32.1987,32.1553,32.1987,4100.0
2010-04-30 12:05:00,59.25,59.3,59.22,59.3,12100.0,32.2096,32.2368,32.1933,32.2368,12100.0
2010-04-30 12:10:00,59.32,59.32,59.13,59.24,5900.0,32.2477,32.2477,32.1444,32.2042,5900.0
2010-04-30 12:15:00,59.21,59.25,59.09,59.12,5900.0,32.1879,32.2096,32.1226,32.1389,5900.0
2010-04-30 12:20:00,59.1,59.15,59.0,59.04,30200.0,32.1281,32.1553,32.0737,32.0955,30200.0
2010-04-30 12:25:00,59.03,59.13,59.03,59.08,12100.0,32.09,32.1444,32.09,32.1172,12100.0
2010-04-30 12:30:00,59.1,59.16,59.04,59.1,6300.0,32.1281,32.1607,32.0955,32.1281,6300.0
2010-04-30 12:35:00,59.09,59.12,58.93,58.94,13100.0,32.1226,32.1389,32.0357,32.0411,13100.0
2010-04-30 12:40:00,58.95,59.02,58.94,59.02,3300.0,32.0465,32.0846,32.0411,32.0846,3300.0
2010-04-30 12:45:00,59.0,59.03,58.97,58.99,4800.0,32.0737,32.09,32.0574,32.0683,4800.0
2010-04-30 12:50:00,58.99,59.01,58.86,58.89,11800.0,32.0683,32.0791,31.9976,32.0139,11800.0
2010-04-30 12:55:00,58.89,58.92,58.65,58.76,8400.0,32.0139,32.0302,31.8834,31.9432,8400.0
2010-04-30 13:00:00,58.76,58.84,58.71,58.73,8800.0,31.9432,31.9867,31.9161,31.9269,8800.0
2010-04-30 13:05:00,58.78,58.84,58.75,58.83,6100.0,31.9541,31.9867,31.9378,31.9813,6100.0
2010-04-30 13:10:00,58.87,58.97,58.84,58.94,4000.0,32.003,32.0574,31.9867,32.0411,4000.0
2010-04-30 13:15:00,58.94,59.22,58.94,59.17,6000.0,32.0411,32.1933,32.0411,32.1661,6000.0
2010-04-30 13:20:00,59.17,59.17,58.97,58.98,3700.0,32.1661,32.1661,32.0574,32.0628,3700.0
2010-04-30 13:25:00,59.01,59.21,59.01,59.19,4400.0,32.0791,32.1879,32.0791,32.177,4400.0
2010-04-30 13:30:00,59.21,59.21,59.03,59.03,2600.0,32.1879,32.1879,32.09,32.09,2600.0
2010-04-30 13:35:00,59.03,59.11,59.01,59.03,2800.0,32.09,32.1335,32.0791,32.09,2800.0
2010-04-30 13:40:00,59.08,59.25,59.08,59.2,3200.0,32.1172,32.2096,32.1172,32.1824,3200.0
2010-04-30 13:45:00,59.27,59.36,59.26,59.34,9500.0,32.2205,32.2694,32.2151,32.2585,9500.0
2010-04-30 13:50:00,59.32,59.33,59.27,59.28,3000.0,32.2477,32.2531,32.2205,32.2259,3000.0
2010-04-30 13:55:00,59.27,59.28,59.13,59.13,5800.0,32.2205,32.2259,32.1444,32.1444,5800.0
2010-04-30 14:00:00,59.14,59.23,59.14,59.23,3000.0,32.1498,32.1987,32.1498,32.1987,3000.0
2010-04-30 14:05:00,59.24,59.26,59.13,59.18,4100.0,32.2042,32.2151,32.1444,32.1716,4100.0
2010-04-30 14:10:00,59.19,59.22,59.12,59.21,4400.0,32.177,32.1933,32.1389,32.1879,4400.0
2010-04-30 14:15:00,59.24,59.3,59.24,59.25,1900.0,32.2042,32.2368,32.2042,32.2096,1900.0
2010-04-30 14:20:00,59.24,59.28,59.23,59.25,6800.0,32.2042,32.2259,32.1987,32.2096,6800.0
2010-04-30 14:25:00,59.24,59.29,59.18,59.2,3900.0,32.2042,32.2314,32.1716,32.1824,3900.0
2010-04-30 14:30:00,59.21,59.24,59.04,59.04,5000.0,32.1879,32.2042,32.0955,32.0955,5000.0
2010-04-30 14:35:00,59.04,59.04,58.9,58.91,11300.0,32.0955,32.0955,32.0193,32.0248,11300.0
2010-04-30 14:40:00,58.89,58.94,58.85,58.86,9500.0,32.0139,32.0411,31.9922,31.9976,9500.0
2010-04-30 14:45:00,58.93,58.98,58.79,58.89,10900.0,32.0357,32.0628,31.9596,32.0139,10900.0
2010-04-30 14:50:00,58.86,58.92,58.82,58.92,18400.0,31.9976,32.0302,31.9759,32.0302,18400.0
2010-04-30 14:55:00,58.92,58.96,58.86,58.86,9300.0,32.0302,32.052,31.9976,31.9976,9300.0
2010-04-30 15:00:00,58.85,58.88,58.79,58.81,9600.0,31.9922,32.0085,31.9596,31.9704,9600.0
2010-04-30 15:05:00,58.82,58.85,58.75,58.75,20600.0,31.9759,31.9922,31.9378,31.9378,20600.0
2010-04-30 15:10:00,58.74,58.89,58.69,58.83,19500.0,31.9324,32.0139,31.9052,31.9813,19500.0
2010-04-30 15:15:00,58.82,58.93,58.78,58.93,10400.0,31.9759,32.0357,31.9541,32.0357,10400.0
2010-04-30 15:20:00,58.93,58.99,58.87,58.95,10400.0,32.0357,32.0683,32.003,32.0465,10400.0
2010-04-30 15:25:00,58.97,59.01,58.67,58.69,17000.0,32.0574,32.0791,31.8943,31.9052,17000.0
2010-04-30 15:30:00,58.67,58.78,58.66,58.67,11200.0,31.8943,31.9541,31.8889,31.8943,11200.0
2010-04-30 15:35:00,58.66,58.79,58.63,58.79,34700.0,31.8889,31.9596,31.8726,31.9596,34700.0
2010-04-30 15:40:00,58.77,58.84,58.6,58.76,21400.0,31.9487,31.9867,31.8563,31.9432,21400.0
2010-04-30 15:45:00,58.76,59.15,58.76,59.06,45800.0,31.9432,32.1553,31.9432,32.1063,45800.0
2010-04-30 15:50:00,59.07,59.07,58.83,58.98,24700.0,32.1118,32.1118,31.9813,32.0628,24700.0
2010-04-30 15:55:00,58.95,58.99,58.65,58.7,47600.0,32.0465,32.0683,31.8834,31.9106,47600.0
2010-05-03 09:30:00,58.92,59.68,58.92,59.65,3600.0,32.0302,32.4434,32.0302,32.4271,3600.0
2010-05-03 09:35:00,59.68,59.76,59.49,59.65,2000.0,32.4434,32.4869,32.3401,32.4271,2000.0
2010-05-03 09:40:00,59.65,59.67,59.5,59.54,3400.0,32.4271,32.4379,32.3455,32.3673,3400.0
2010-05-03 09:45:00,59.49,59.52,59.17,59.32,2600.0,32.3401,32.3564,32.1661,32.2477,2600.0
2010-05-03 09:50:00,59.26,59.68,59.25,59.65,6700.0,32.2151,32.4434,32.2096,32.4271,6700.0
2010-05-03 09:55:00,59.68,59.68,59.55,59.62,3600.0,32.4434,32.4434,32.3727,32.4108,3600.0
2010-05-03 10:00:00,59.65,59.68,59.56,59.6,5300.0,32.4271,32.4434,32.3781,32.3999,5300.0
2010-05-03 10:05:00,59.64,59.99,59.64,59.94,5100.0,32.4216,32.6119,32.4216,32.5847,5100.0
2010-05-03 10:10:00,59.94,60.01,59.92,59.96,3400.0,32.5847,32.6228,32.5738,32.5956,3400.0
2010-05-03 10:15:00,59.99,60.07,59.93,59.93,8800.0,32.6119,32.6554,32.5793,32.5793,8800.0
2010-05-03 10:20:00,59.94,59.94,59.69,59.74,4200.0,32.5847,32.5847,32.4488,32.476,4200.0
2010-05-03 10:25:00,59.76,59.78,59.68,59.76,3700.0,32.4869,32.4977,32.4434,32.4869,3700.0
2010-05-03 10:30:00,59.81,59.81,59.68,59.75,3800.0,32.514,32.514,32.4434,32.4814,3800.0
2010-05-03 10:35:00,59.71,59.98,59.71,59.92,19600.0,32.4597,32.6065,32.4597,32.5738,19600.0
2010-05-03 10:40:00,59.92,60.05,59.62,59.62,10700.0,32.5738,32.6445,32.4108,32.4108,10700.0
2010-05-03 10:45:00,59.59,59.66,59.41,59.66,7600.0,32.3944,32.4325,32.2966,32.4325,7600.0
2010-05-03 10:50:00,59.71,59.71,59.49,59.5,6400.0,32.4597,32.4597,32.3401,32.3455,6400.0
2010-05-03 10:55:00,59.52,59.57,59.4,59.45,7400.0,32.3564,32.3836,32.2912,32.3183,7400.0
2010-05-03 11:00:00,59.42,59.57,59.42,59.53,8300.0,32.302,32.3836,32.302,32.3618,8300.0
2010-05-03 11:05:00,59.49,59.58,59.49,59.49,5900.0,32.3401,32.389,32.3401,32.3401,5900.0
2010-05-03 11:10:00,59.52,59.52,59.47,59.5,3800.0,32.3564,32.3564,32.3292,32.3455,3800.0
2010-05-03 11:15:00,59.5,59.52,59.45,59.47,12000.0,32.3455,32.3564,32.3183,32.3292,12000.0
2010-05-03 11:20:00,59.46,59.51,59.44,59.48,8400.0,32.3238,32.351,32.3129,32.3346,8400.0
2010-05-03 11:25:00,59.47,59.49,59.38,59.45,14700.0,32.3292,32.3401,32.2803,32.3183,14700.0
2010-05-03 11:30:00,59.46,59.56,59.4,59.56,18700.0,32.3238,32.3781,32.2912,32.3781,18700.0
2010-05-03 11:35:00,59.54,59.63,59.43,59.58,19100.0,32.3673,32.4162,32.3075,32.389,19100.0
2010-05-03 11:40:00,59.58,59.58,59.5,59.5,2300.0,32.389,32.389,32.3455,32.3455,2300.0
2010-05-03 11:45:00,59.48,59.56,59.48,59.56,3900.0,32.3346,32.3781,32.3346,32.3781,3900.0
2010-05-03 11:50:00,59.53,59.55,59.43,59.46,4200.0,32.3618,32.3727,32.3075,32.3238,4200.0
2010-05-03 11:55:00,59.46,59.52,59.41,59.44,14200.0,32.3238,32.3564,32.2966,32.3129,14200.0
2010-05-03 12:00:00,59.44,59.49,59.31,59.49,7200.0,32.3129,32.3401,32.2422,32.3401,7200.0
2010-05-03 12:05:00,59.49,59.58,59.44,59.58,12600.0,32.3401,32.389,32.3129,32.389,12600.0
2010-05-03 12:10:00,59.58,59.6,59.51,59.59,9700.0,32.389,32.3999,32.351,32.3944,9700.0
2010-05-03 12:15:00,59.61,59.79,59.61,59.78,4900.0,32.4053,32.5032,32.4053,32.4977,4900.0
2010-05-03 12:20:00,59.79,59.96,59.79,59.94,21400.0,32.5032,32.5956,32.5032,32.5847,21400.0
2010-05-03 12:25:00,59.96,59.98,59.8,59.93,12100.0,32.5956,32.6065,32.5086,32.5793,12100.0
2010-05-03 12:30:00,59.94,59.96,59.89,59.89,3100.0,32.5847,32.5956,32.5575,32.5575,3100.0
2010-05-03 12:35:00,59.87,59.94,59.86,59.9,3500.0,32.5467,32.5847,32.5412,32.563,3500.0
2010-05-03 12:40:00,59.92,59.92,59.87,59.9,1900.0,32.5738,32.5738,32.5467,32.563,1900.0
2010-05-03 12:45:00,59.9,59.92,59.83,59.89,7400.0,32.563,32.5738,32.5249,32.5575,7400.0
2010-05-03 12:50:00,59.89,59.96,59.8,59.94,16600.0,32.5575,32.5956,32.5086,32.5847,16600.0
2010-05-03 12:55:00,59.95,60.0,59.91,59.98,5600.0,32.5902,32.6173,32.5684,32.6065,5600.0
2010-05-03 13:00:00,59.94,59.95,59.8,59.86,18400.0,32.5847,32.5902,32.5086,32.5412,18400.0
2010-05-03 13:05:00,59.87,59.94,59.87,59.88,4700.0,32.5467,32.5847,32.5467,32.5521,4700.0
2010-05-03 13:10:00,59.85,59.88,59.79,59.84,4700.0,32.5358,32.5521,32.5032,32.5304,4700.0
2010-05-03 13:15:00,59.83,59.84,59.77,59.82,2200.0,32.5249,32.5304,32.4923,32.5195,2200.0
2010-05-03 13:20:00,59.81,59.87,59.8,59.85,1300.0,32.514,32.5467,32.5086,32.5358,1300.0
2010-05-03 13:25:00,59.83,59.9,59.83,59.85,14800.0,32.5249,32.563,32.5249,32.5358,14800.0
2010-05-03 13:30:00,59.85,59.89,59.79,59.88,32900.0,32.5358,32.5575,32.5032,32.5521,32900.0
2010-05-03 13:35:00,59.88,60.0,59.88,59.98,11700.0,32.5521,32.6173,32.5521,32.6065,11700.0
2010-05-03 13:40:00,59.99,60.0,59.96,59.98,44000.0,32.6119,32.6173,32.5956,32.6065,44000.0
2010-05-03 13:45:00,59.98,60.0,59.93,59.93,11900.0,32.6065,32.6173,32.5793,32.5793,11900.0
2010-05-03 13:50:00,59.93,59.97,59.89,59.9,8500.0,32.5793,32.601,32.5575,32.563,8500.0
2010-05-03 13:55:00,59.91,59.91,59.82,59.84,4400.0,32.5684,32.5684,32.5195,32.5304,4400.0
2010-05-03 14:00:00,59.82,59.82,59.7,59.77,4600.0,32.5195,32.5195,32.4542,32.4923,4600.0
2010-05-03 14:05:00,59.76,59.81,59.47,59.49,8100.0,32.4869,32.514,32.3292,32.3401,8100.0
2010-05-03 14:10:00,59.49,59.58,59.49,59.52,3800.0,32.3401,32.389,32.3401,32.3564,3800.0
2010-05-03 14:15:00,59.54,59.59,59.54,59.59,1400.0,32.3673,32.3944,32.3673,32.3944,1400.0
2010-05-03 14:20:00,59.61,59.68,59.57,59.68,3000.0,32.4053,32.4434,32.3836,32.4434,3000.0
2010-05-03 14:25:00,59.68,59.77,59.68,59.75,5100.0,32.4434,32.4923,32.4434,32.4814,5100.0
2010-05-03 14:30:00,59.69,59.8,59.63,59.64,2800.0,32.4488,32.5086,32.4162,32.4216,2800.0
2010-05-03 14:35:00,59.66,59.73,59.6,59.64,4300.0,32.4325,32.4706,32.3999,32.4216,4300.0
2010-05-03 14:40:00,59.61,59.66,59.56,59.56,2800.0,32.4053,32.4325,32.3781,32.3781,2800.0
2010-05-03 14:45:00,59.56,59.61,59.49,59.5,3200.0,32.3781,32.4053,32.3401,32.3455,3200.0
2010-05-03 14:50:00,59.52,59.65,59.52,59.6,5600.0,32.3564,32.4271,32.3564,32.3999,5600.0
2010-05-03 14:55:00,59.62,59.72,59.59,59.72,9500.0,32.4108,32.4651,32.3944,32.4651,9500.0
2010-05-03 15:00:00,59.73,59.76,59.7,59.73,6200.0,32.4706,32.4869,32.4542,32.4706,6200.0
2010-05-03 15:05:00,59.74,59.83,59.73,59.78,29400.0,32.476,32.5249,32.4706,32.4977,29400.0
2010-05-03 15:10:00,59.78,59.78,59.7,59.74,9600.0,32.4977,32.4977,32.4542,32.476,9600.0
2010-05-03 15:15:00,59.73,59.85,59.72,59.84,12700.0,32.4706,32.5358,32.4651,32.5304,12700.0
2010-05-03 15:20:00,59.83,59.94,59.69,59.79,31600.0,32.5249,32.5847,32.4488,32.5032,31600.0
2010-05-03 15:25:00,59.79,59.93,59.74,59.91,14800.0,32.5032,32.5793,32.476,32.5684,14800.0
2010-05-03 15:30:00,59.94,60.0,59.79,59.87,20500.0,32.5847,32.6173,32.5032,32.5467,20500.0
2010-05-03 15:35:00,59.89,59.96,59.81,59.96,17100.0,32.5575,32.5956,32.514,32.5956,17100.0
2010-05-03 15:40:00,59.96,59.97,59.82,59.95,56700.0,32.5956,32.601,32.5195,32.5902,56700.0
2010-05-03 15:45:00,59.93,60.0,59.83,59.85,34000.0,32.5793,32.6173,32.5249,32.5358,34000.0
2010-05-03 15:50:00,59.83,59.98,59.8,59.95,64500.0,32.5249,32.6065,32.5086,32.5902,64500.0
2010-05-03 15:55:00,59.94,60.0,59.85,59.89,84900.0,32.5847,32.6173,32.5358,32.5575,84900.0
2010-05-04 09:30:00,59.79,59.79,59.37,59.42,20500.0,32.5032,32.5032,32.2749,32.302,20500.0
2010-05-04 09:35:00,59.47,59.68,59.24,59.24,8500.0,32.3292,32.4434,32.2042,32.2042,8500.0
2010-05-04 09:40:00,59.27,59.28,59.22,59.26,4100.0,32.2205,32.2259,32.1933,32.2151,4100.0
2010-05-04 09:45:00,59.3,59.5,59.26,59.49,4500.0,32.2368,32.3455,32.2151,32.3401,4500.0
2010-05-04 09:50:00,59.51,59.51,59.3,59.4,3000.0,32.351,32.351,32.2368,32.2912,3000.0
2010-05-04 09:55:00,59.35,59.55,59.28,59.53,2800.0,32.264,32.3727,32.2259,32.3618,2800.0
2010-05-04 10:00:00,59.5,59.5,59.24,59.3,7000.0,32.3455,32.3455,32.2042,32.2368,7000.0
2010-05-04 10:05:00,59.3,59.3,59.04,59.17,7400.0,32.2368,32.2368,32.0955,32.1661,7400.0
2010-05-04 10:10:00,59.15,59.43,59.13,59.4,5600.0,32.1553,32.3075,32.1444,32.2912,5600.0
2010-05-04 10:15:00,59.41,59.55,59.27,59.55,6600.0,32.2966,32.3727,32.2205,32.3727,6600.0
2010-05-04 10:20:00,59.6,59.65,59.27,59.4,12200.0,32.3999,32.4271,32.2205,32.2912,12200.0
2010-05-04 10:25:00,59.4,59.58,59.4,59.5,10300.0,32.2912,32.389,32.2912,32.3455,10300.0
2010-05-04 10:30:00,59.52,59.6,59.47,59.53,9400.0,32.3564,32.3999,32.3292,32.3618,9400.0
2010-05-04 10:35:00,59.53,59.53,59.31,59.38,5800.0,32.3618,32.3618,32.2422,32.2803,5800.0
2010-05-04 10:40:00,59.33,59.35,59.15,59.32,10900.0,32.2531,32.264,32.1553,32.2477,10900.0
2010-05-04 10:45:00,59.33,59.38,59.26,59.29,17000.0,32.2531,32.2803,32.2151,32.2314,17000.0
2010-05-04 10:50:00,59.3,59.35,59.21,59.33,7100.0,32.2368,32.264,32.1879,32.2531,7100.0
2010-05-04 10:55:00,59.34,59.37,59.17,59.23,11000.0,32.2585,32.2749,32.1661,32.1987,11000.0
2010-05-04 11:00:00,59.2,59.35,59.11,59.15,7100.0,32.1824,32.264,32.1335,32.1553,7100.0
2010-05-04 11:05:00,59.18,59.23,59.03,59.04,12000.0,32.1716,32.1987,32.09,32.0955,12000.0
2010-05-04 11:10:00,59.05,59.14,59.01,59.12,13200.0,32.1009,32.1498,32.0791,32.1389,13200.0
2010-05-04 11:15:00,59.1,59.14,59.05,59.08,26700.0,32.1281,32.1498,32.1009,32.1172,26700.0
2010-05-04 11:20:00,59.1,59.22,59.07,59.09,16400.0,32.1281,32.1933,32.1118,32.1226,16400.0
2010-05-04 11:25:00,59.09,59.17,59.06,59.13,8500.0,32.1226,32.1661,32.1063,32.1444,8500.0
2010-05-04 11:30:00,59.14,59.2,59.13,59.17,10300.0,32.1498,32.1824,32.1444,32.1661,10300.0
2010-05-04 11:35:00,59.16,59.31,59.14,59.3,18900.0,32.1607,32.2422,32.1498,32.2368,18900.0
2010-05-04 11:40:00,59.33,59.53,59.29,59.5,14100.0,32.2531,32.3618,32.2314,32.3455,14100.0
2010-05-04 11:45:00,59.43,59.46,59.36,59.38,9300.0,32.3075,32.3238,32.2694,32.2803,9300.0
2010-05-04 11:50:00,59.37,59.37,59.19,59.22,4400.0,32.2749,32.2749,32.177,32.1933,4400.0
2010-05-04 11:55:00,59.24,59.26,59.19,59.24,8500.0,32.2042,32.2151,32.177,32.2042,8500.0
2010-05-04 12:00:00,59.27,59.36,59.27,59.28,4200.0,32.2205,32.2694,32.2205,32.2259,4200.0
2010-05-04 12:05:00,59.24,59.27,59.16,59.19,7900.0,32.2042,32.2205,32.1607,32.177,7900.0
2010-05-04 12:10:00,59.17,59.18,59.11,59.11,3400.0,32.1661,32.1716,32.1335,32.1335,3400.0
2010-05-04 12:15:00,59.1,59.11,58.92,58.93,4000.0,32.1281,32.1335,32.0302,32.0357,4000.0
2010-05-04 12:20:00,58.94,59.18,58.87,59.11,17300.0,32.0411,32.1716,32.003,32.1335,17300.0
2010-05-04 12:25:00,59.11,59.17,59.1,59.11,5600.0,32.1335,32.1661,32.1281,32.1335,5600.0
2010-05-04 12:30:00,59.11,59.15,59.1,59.12,6000.0,32.1335,32.1553,32.1281,32.1389,6000.0
2010-05-04 12:35:00,59.12,59.18,59.1,59.18,3300.0,32.1389,32.1716,32.1281,32.1716,3300.0
2010-05-04 12:40:00,59.19,59.2,59.11,59.19,2900.0,32.177,32.1824,32.1335,32.177,2900.0
2010-05-04 12:45:00,59.19,59.24,59.16,59.21,3700.0,32.177,32.2042,32.1607,32.1879,3700.0
2010-05-04 12:50:00,59.21,59.38,59.21,59.37,6200.0,32.1879,32.2803,32.1879,32.2749,6200.0
2010-05-04 12:55:00,59.39,59.47,59.31,59.42,10400.0,32.2857,32.3292,32.2422,32.302,10400.0
2010-05-04 13:00:00,59.44,59.5,59.39,59.39,7600.0,32.3129,32.3455,32.2857,32.2857,7600.0
2010-05-04 13:05:00,59.38,59.43,59.36,59.41,5600.0,32.2803,32.3075,32.2694,32.2966,5600.0
2010-05-04 13:10:00,59.42,59.45,59.39,59.45,7500.0,32.302,32.3183,32.2857,32.3183,7500.0
2010-05-04 13:15:00,59.46,59.47,59.28,59.29,12600.0,32.3238,32.3292,32.2259,32.2314,12600.0
2010-05-04 13:20:00,59.3,59.3,59.24,59.28,4100.0,32.2368,32.2368,32.2042,32.2259,4100.0
2010-05-04 13:25:00,59.25,59.26,59.14,59.19,12100.0,32.2096,32.2151,32.1498,32.177,12100.0
2010-05-04 13:30:00,59.2,59.33,59.2,59.25,29600.0,32.1824,32.2531,32.1824,32.2096,29600.0
2010-05-04 13:35:00,59.26,59.46,59.26,59.36,8400.0,32.2151,32.3238,32.2151,32.2694,8400.0
2010-05-04 13:40:00,59.38,59.38,59.25,59.26,14800.0,32.2803,32.2803,32.2096,32.2151,14800.0
2010-05-04 13:45:00,59.25,59.32,59.24,59.32,17300.0,32.2096,32.2477,32.2042,32.2477,17300.0
2010-05-04 13:50:00,59.34,59.36,59.23,59.23,3200.0,32.2585,32.2694,32.1987,32.1987,3200.0
2010-05-04 13:55:00,59.21,59.24,59.17,59.24,4400.0,32.1879,32.2042,32.1661,32.2042,4400.0
2010-05-04 14:00:00,59.23,59.23,59.12,59.13,3500.0,32.1987,32.1987,32.1389,32.1444,3500.0
2010-05-04 14:05:00,59.13,59.17,59.1,59.14,4400.0,32.1444,32.1661,32.1281,32.1498,4400.0
2010-05-04 14:10:00,59.13,59.16,59.07,59.16,5300.0,32.1444,32.1607,32.1118,32.1607,5300.0
2010-05-04 14:15:00,59.14,59.16,59.08,59.16,4500.0,32.1498,32.1607,32.1172,32.1607,4500.0
2010-05-04 14:20:00,59.18,59.19,59.11,59.13,5300.0,32.1716,32.177,32.1335,32.1444,5300.0
2010-05-04 14:25:00,59.12,59.12,58.99,58.99,2400.0,32.1389,32.1389,32.0683,32.0683,2400.0
2010-05-04 14:30:00,58.99,59.09,58.97,58.98,6000.0,32.0683,32.1226,32.0574,32.0628,6000.0
2010-05-04 14:35:00,58.97,59.03,58.8,58.8,4400.0,32.0574,32.09,31.965,31.965,4400.0
2010-05-04 14:40:00,58.77,58.79,58.72,58.73,7700.0,31.9487,31.9596,31.9215,31.9269,7700.0
2010-05-04 14:45:00,58.71,58.72,58.53,58.54,10700.0,31.9161,31.9215,31.8182,31.8236,10700.0
2010-05-04 14:50:00,58.57,58.65,58.52,58.52,9800.0,31.84,31.8834,31.8128,31.8128,9800.0
2010-05-04 14:55:00,58.51,58.57,58.51,58.52,6700.0,31.8073,31.84,31.8073,31.8128,6700.0
2010-05-04 15:00:00,58.51,58.57,58.47,58.53,11200.0,31.8073,31.84,31.7856,31.8182,11200.0
2010-05-04 15:05:00,58.53,58.63,58.49,58.6,10100.0,31.8182,31.8726,31.7965,31.8563,10100.0
2010-05-04 15:10:00,58.6,58.6,58.5,58.52,5100.0,31.8563,31.8563,31.8019,31.8128,5100.0
2010-05-04 15:15:00,58.52,58.55,58.5,58.54,7400.0,31.8128,31.8291,31.8019,31.8236,7400.0
2010-05-04 15:20:00,58.55,58.55,58.33,58.42,12000.0,31.8291,31.8291,31.7095,31.7584,12000.0
2010-05-04 15:25:00,58.38,58.46,58.35,58.41,9900.0,31.7367,31.7802,31.7204,31.753,9900.0
2010-05-04 15:30:00,58.43,58.54,58.41,58.51,13200.0,31.7638,31.8236,31.753,31.8073,13200.0
2010-05-04 15:35:00,58.48,58.51,58.34,58.34,10100.0,31.791,31.8073,31.7149,31.7149,10100.0
2010-05-04 15:40:00,58.35,58.4,58.27,58.34,29800.0,31.7204,31.7475,31.6769,31.7149,29800.0
2010-05-04 15:45:00,58.32,58.51,58.2,58.43,29300.0,31.704,31.8073,31.6388,31.7638,29300.0
2010-05-04 15:50:00,58.42,58.95,58.41,58.93,23200.0,31.7584,32.0465,31.753,32.0357,23200.0
2010-05-04 15:55:00,58.93,58.97,58.71,58.79,53000.0,32.0357,32.0574,31.9161,31.9596,53000.0
2010-05-05 09:30:00,57.93,58.23,57.81,58.06,13900.0,31.492,31.6551,31.4268,31.5627,13900.0
2010-05-05 09:35:00,57.98,58.08,57.77,57.88,11000.0,31.5192,31.5736,31.4051,31.4649,11000.0
2010-05-05 09:40:00,57.87,57.92,57.57,57.61,24100.0,31.4594,31.4866,31.2963,31.3181,24100.0
2010-05-05 09:45:00,57.62,58.12,57.62,58.12,3500.0,31.3235,31.5953,31.3235,31.5953,3500.0
2010-05-05 09:50:00,58.19,58.25,58.07,58.16,5400.0,31.6334,31.666,31.5681,31.6171,5400.0
2010-05-05 09:55:00,58.23,58.54,58.23,58.46,9200.0,31.6551,31.8236,31.6551,31.7802,9200.0
2010-05-05 10:00:00,58.44,58.78,58.35,58.66,8900.0,31.7693,31.9541,31.7204,31.8889,8900.0
2010-05-05 10:05:00,58.65,58.65,58.3,58.3,4600.0,31.8834,31.8834,31.6932,31.6932,4600.0
2010-05-05 10:10:00,58.29,58.29,58.21,58.23,3300.0,31.6877,31.6877,31.6442,31.6551,3300.0
2010-05-05 10:15:00,58.25,58.53,58.25,58.53,4000.0,31.666,31.8182,31.666,31.8182,4000.0
2010-05-05 10:20:00,58.53,58.77,58.53,58.57,15700.0,31.8182,31.9487,31.8182,31.84,15700.0
2010-05-05 10:25:00,58.54,58.57,58.27,58.27,13700.0,31.8236,31.84,31.6769,31.6769,13700.0
2010-05-05 10:30:00,58.27,58.33,58.12,58.15,14700.0,31.6769,31.7095,31.5953,31.6116,14700.0
2010-05-05 10:35:00,58.19,58.3,58.16,58.16,3700.0,31.6334,31.6932,31.6171,31.6171,3700.0
2010-05-05 10:40:00,58.16,58.5,58.11,58.47,5700.0,31.6171,31.8019,31.5899,31.7856,5700.0
2010-05-05 10:45:00,58.42,58.67,58.42,58.66,6000.0,31.7584,31.8943,31.7584,31.8889,6000.0
2010-05-05 10:50:00,58.66,58.87,58.66,58.77,5300.0,31.8889,32.003,31.8889,31.9487,5300.0
2010-05-05 10:55:00,58.75,58.78,58.68,58.77,2800.0,31.9378,31.9541,31.8998,31.9487,2800.0
2010-05-05 11:00:00,58.76,58.77,58.54,58.54,5100.0,31.9432,31.9487,31.8236,31.8236,5100.0
2010-05-05 11:05:00,58.54,58.55,58.48,58.54,3400.0,31.8236,31.8291,31.791,31.8236,3400.0
2010-05-05 11:10:00,58.53,58.53,58.49,58.5,4800.0,31.8182,31.8182,31.7965,31.8019,4800.0
2010-05-05 11:15:00,58.51,58.51,58.48,58.51,6800.0,31.8073,31.8073,31.791,31.8073,6800.0
2010-05-05 11:20:00,58.55,58.63,58.55,58.62,2600.0,31.8291,31.8726,31.8291,31.8671,2600.0
2010-05-05 11:25:00,58.63,58.74,58.59,58.62,4500.0,31.8726,31.9324,31.8508,31.8671,4500.0
2010-05-05 11:30:00,58.59,58.6,58.49,58.51,3100.0,31.8508,31.8563,31.7965,31.8073,3100.0
2010-05-05 11:35:00,58.46,58.67,58.46,58.59,3600.0,31.7802,31.8943,31.7802,31.8508,3600.0
2010-05-05 11:40:00,58.6,58.73,58.6,58.72,1500.0,31.8563,31.9269,31.8563,31.9215,1500.0
2010-05-05 11:45:00,58.74,59.0,58.74,58.94,5100.0,31.9324,32.0737,31.9324,32.0411,5100.0
2010-05-05 11:50:00,58.93,59.0,58.92,58.97,7700.0,32.0357,32.0737,32.0302,32.0574,7700.0
2010-05-05 11:55:00,58.98,59.08,58.94,59.08,15300.0,32.0628,32.1172,32.0411,32.1172,15300.0
2010-05-05 12:00:00,59.13,59.31,59.13,59.31,5400.0,32.1444,32.2422,32.1444,32.2422,5400.0
2010-05-05 12:05:00,59.31,59.31,59.16,59.16,3800.0,32.2422,32.2422,32.1607,32.1607,3800.0
2010-05-05 12:10:00,59.15,59.15,58.89,58.97,4500.0,32.1553,32.1553,32.0139,32.0574,4500.0
2010-05-05 12:15:00,58.97,59.13,58.95,59.13,5200.0,32.0574,32.1444,32.0465,32.1444,5200.0
2010-05-05 12:20:00,59.16,59.16,58.92,59.06,7400.0,32.1607,32.1607,32.0302,32.1063,7400.0
2010-05-05 12:25:00,59.09,59.12,59.01,59.04,4100.0,32.1226,32.1389,32.0791,32.0955,4100.0
2010-05-05 12:30:00,59.05,59.21,59.02,59.15,5100.0,32.1009,32.1879,32.0846,32.1553,5100.0
2010-05-05 12:35:00,59.15,59.15,59.0,59.0,4000.0,32.1553,32.1553,32.0737,32.0737,4000.0
2010-05-05 12:40:00,58.97,58.97,58.85,58.85,2200.0,32.0574,32.0574,31.9922,31.9922,2200.0
2010-05-05 12:45:00,58.83,58.83,58.79,58.81,1700.0,31.9813,31.9813,31.9596,31.9704,1700.0
2010-05-05 12:50:00,58.83,58.88,58.8,58.88,2700.0,31.9813,32.0085,31.965,32.0085,2700.0
2010-05-05 12:55:00,58.86,58.92,58.86,58.88,2500.0,31.9976,32.0302,31.9976,32.0085,2500.0
2010-05-05 13:00:00,58.87,58.88,58.73,58.79,4300.0,32.003,32.0085,31.9269,31.9596,4300.0
2010-05-05 13:05:00,58.78,58.9,58.78,58.87,2100.0,31.9541,32.0193,31.9541,32.003,2100.0
2010-05-05 13:10:00,58.87,58.88,58.75,58.75,1600.0,32.003,32.0085,31.9378,31.9378,1600.0
2010-05-05 13:15:00,58.73,58.83,58.73,58.78,1700.0,31.9269,31.9813,31.9269,31.9541,1700.0
2010-05-05 13:20:00,58.78,59.0,58.78,58.97,2700.0,31.9541,32.0737,31.9541,32.0574,2700.0
2010-05-05 13:25:00,58.98,58.98,58.88,58.89,1400.0,32.0628,32.0628,32.0085,32.0139,1400.0
2010-05-05 13:30:00,58.89,58.92,58.84,58.86,2700.0,32.0139,32.0302,31.9867,31.9976,2700.0
2010-05-05 13:35:00,58.86,58.96,58.85,58.96,4100.0,31.9976,32.052,31.9922,32.052,4100.0
2010-05-05 13:40:00,58.98,58.98,58.91,58.93,3700.0,32.0628,32.0628,32.0248,32.0357,3700.0
2010-05-05 13:45:00,58.91,59.04,58.89,59.04,2900.0,32.0248,32.0955,32.0139,32.0955,2900.0
2010-05-05 13:50:00,59.02,59.13,59.02,59.13,4100.0,32.0846,32.1444,32.0846,32.1444,4100.0
2010-05-05 13:55:00,59.11,59.11,58.97,58.97,2800.0,32.1335,32.1335,32.0574,32.0574,2800.0
2010-05-05 14:00:00,58.97,58.97,58.88,58.88,3200.0,32.0574,32.0574,32.0085,32.0085,3200.0
2010-05-05 14:05:00,58.89,58.96,58.83,58.87,8800.0,32.0139,32.052,31.9813,32.003,8800.0
2010-05-05 14:10:00,58.86,58.91,58.82,58.82,2000.0,31.9976,32.0248,31.9759,31.9759,2000.0
2010-05-05 14:15:00,58.8,58.86,58.68,58.85,6100.0,31.965,31.9976,31.8998,31.9922,6100.0
2010-05-05 14:20:00,58.84,58.92,58.82,58.86,4500.0,31.9867,32.0302,31.9759,31.9976,4500.0
2010-05-05 14:25:00,58.86,58.86,58.71,58.74,2300.0,31.9976,31.9976,31.9161,31.9324,2300.0
2010-05-05 14:30:00,58.73,58.79,58.66,58.71,3900.0,31.9269,31.9596,31.8889,31.9161,3900.0
2010-05-05 14:35:00,58.69,58.69,58.57,58.57,3900.0,31.9052,31.9052,31.84,31.84,3900.0
2010-05-05 14:40:00,58.56,58.68,58.5,58.51,6500.0,31.8345,31.8998,31.8019,31.8073,6500.0
2010-05-05 14:45:00,58.51,58.56,58.45,58.49,4700.0,31.8073,31.8345,31.7747,31.7965,4700.0
2010-05-05 14:50:00,58.48,58.5,58.4,58.42,5100.0,31.791,31.8019,31.7475,31.7584,5100.0
2010-05-05 14:55:00,58.42,58.66,58.42,58.62,7500.0,31.7584,31.8889,31.7584,31.8671,7500.0
2010-05-05 15:00:00,58.62,58.72,58.5,58.62,12700.0,31.8671,31.9215,31.8019,31.8671,12700.0
2010-05-05 15:05:00,58.6,58.67,58.53,58.58,12200.0,31.8563,31.8943,31.8182,31.8454,12200.0
2010-05-05 15:10:00,58.59,58.61,58.51,58.54,14100.0,31.8508,31.8617,31.8073,31.8236,14100.0
2010-05-05 15:15:00,58.54,58.54,58.43,58.44,11200.0,31.8236,31.8236,31.7638,31.7693,11200.0
2010-05-05 15:20:00,58.43,58.49,58.37,58.49,27900.0,31.7638,31.7965,31.7312,31.7965,27900.0
2010-05-05 15:25:00,58.49,58.53,58.28,58.34,23400.0,31.7965,31.8182,31.6823,31.7149,23400.0
2010-05-05 15:30:00,58.34,58.45,58.28,58.29,13200.0,31.7149,31.7747,31.6823,31.6877,13200.0
2010-05-05 15:35:00,58.28,58.3,58.17,58.19,16500.0,31.6823,31.6932,31.6225,31.6334,16500.0
2010-05-05 15:40:00,58.21,58.32,58.15,58.2,21600.0,31.6442,31.704,31.6116,31.6388,21600.0
2010-05-05 15:45:00,58.2,58.31,58.08,58.3,24800.0,31.6388,31.6986,31.5736,31.6932,24800.0
2010-05-05 15:50:00,58.29,58.31,58.17,58.24,29100.0,31.6877,31.6986,31.6225,31.6606,29100.0
2010-05-05 15:55:00,58.23,58.34,58.18,58.34,39000.0,31.6551,31.7149,31.6279,31.7149,39000.0
2010-05-06 09:30:00,57.87,58.12,57.87,58.08,2600.0,31.4594,31.5953,31.4594,31.5736,2600.0
2010-05-06 09:35:00,58.08,58.49,58.08,58.35,5100.0,31.5736,31.7965,31.5736,31.7204,5100.0
2010-05-06 09:40:00,58.27,58.38,58.15,58.36,3200.0,31.6769,31.7367,31.6116,31.7258,3200.0
2010-05-06 09:45:00,58.43,58.43,58.05,58.19,4500.0,31.7638,31.7638,31.5573,31.6334,4500.0
2010-05-06 09:50:00,58.37,58.37,58.25,58.26,2700.0,31.7312,31.7312,31.666,31.6714,2700.0
2010-05-06 09:55:00,58.22,58.24,58.1,58.22,2700.0,31.6497,31.6606,31.5845,31.6497,2700.0
2010-05-06 10:00:00,58.21,58.21,57.93,58.15,56000.0,31.6442,31.6442,31.492,31.6116,56000.0
2010-05-06 10:05:00,58.15,58.4,58.15,58.33,4700.0,31.6116,31.7475,31.6116,31.7095,4700.0
2010-05-06 10:10:00,58.35,58.45,58.32,58.32,4300.0,31.7204,31.7747,31.704,31.704,4300.0
2010-05-06 10:15:00,58.33,58.44,58.31,58.37,3300.0,31.7095,31.7693,31.6986,31.7312,3300.0
2010-05-06 10:20:00,58.35,58.36,58.25,58.31,5400.0,31.7204,31.7258,31.666,31.6986,5400.0
2010-05-06 10:25:00,58.27,58.31,57.96,57.97,10800.0,31.6769,31.6986,31.5083,31.5138,10800.0
2010-05-06 10:30:00,57.96,58.1,57.92,58.05,8000.0,31.5083,31.5845,31.4866,31.5573,8000.0
2010-05-06 10:35:00,58.08,58.28,58.05,58.28,5300.0,31.5736,31.6823,31.5573,31.6823,5300.0
2010-05-06 10:40:00,58.3,58.35,58.1,58.1,2600.0,31.6932,31.7204,31.5845,31.5845,2600.0
2010-05-06 10:45:00,58.12,58.13,57.97,57.98,3500.0,31.5953,31.6008,31.5138,31.5192,3500.0
2010-05-06 10:50:00,57.97,58.08,57.95,57.97,5200.0,31.5138,31.5736,31.5029,31.5138,5200.0
2010-05-06 10:55:00,57.87,57.98,57.85,57.98,3700.0,31.4594,31.5192,31.4485,31.5192,3700.0
2010-05-06 11:00:00,57.97,58.01,57.86,57.87,4600.0,31.5138,31.5355,31.454,31.4594,4600.0
2010-05-06 11:05:00,57.87,57.9,57.82,57.89,3500.0,31.4594,31.4757,31.4322,31.4703,3500.0
2010-05-06 11:10:00,57.8,57.81,57.6,57.6,12300.0,31.4214,31.4268,31.3126,31.3126,12300.0
2010-05-06 11:15:00,57.6,57.6,57.4,57.55,5000.0,31.3126,31.3126,31.2039,31.2855,5000.0
2010-05-06 11:20:00,57.55,57.57,57.45,57.45,3800.0,31.2855,31.2963,31.2311,31.2311,3800.0
2010-05-06 11:25:00,57.43,57.55,57.41,57.53,4900.0,31.2202,31.2855,31.2094,31.2746,4900.0
2010-05-06 11:30:00,57.45,57.46,57.28,57.33,3900.0,31.2311,31.2365,31.1387,31.1659,3900.0
2010-05-06 11:35:00,57.36,57.36,57.21,57.32,3200.0,31.1822,31.1822,31.1006,31.1604,3200.0
2010-05-06 11:40:00,57.33,57.38,57.19,57.26,2500.0,31.1659,31.193,31.0898,31.1278,2500.0
2010-05-06 11:45:00,57.25,57.25,57.07,57.14,6100.0,31.1224,31.1224,31.0245,31.0626,6100.0
2010-05-06 11:50:00,57.15,57.23,57.09,57.2,5500.0,31.068,31.1115,31.0354,31.0952,5500.0
2010-05-06 11:55:00,57.19,57.21,57.14,57.2,3500.0,31.0898,31.1006,31.0626,31.0952,3500.0
2010-05-06 12:00:00,57.24,57.43,57.24,57.4,4600.0,31.1169,31.2202,31.1169,31.2039,4600.0
2010-05-06 12:05:00,57.45,57.57,57.45,57.45,2400.0,31.2311,31.2963,31.2311,31.2311,2400.0
2010-05-06 12:10:00,57.45,57.77,57.45,57.76,3900.0,31.2311,31.4051,31.2311,31.3996,3900.0
2010-05-06 12:15:00,57.76,57.83,57.58,57.6,3600.0,31.3996,31.4377,31.3018,31.3126,3600.0
2010-05-06 12:20:00,57.6,57.82,57.6,57.64,4400.0,31.3126,31.4322,31.3126,31.3344,4400.0
2010-05-06 12:25:00,57.64,57.68,57.54,57.57,3300.0,31.3344,31.3561,31.28,31.2963,3300.0
2010-05-06 12:30:00,57.59,57.64,57.55,57.6,2500.0,31.3072,31.3344,31.2855,31.3126,2500.0
2010-05-06 12:35:00,57.58,57.58,57.37,57.37,4000.0,31.3018,31.3018,31.1876,31.1876,4000.0
2010-05-06 12:40:00,57.37,57.48,57.37,57.45,1800.0,31.1876,31.2474,31.1876,31.2311,1800.0
2010-05-06 12:45:00,57.44,57.46,57.3,57.3,4100.0,31.2257,31.2365,31.1496,31.1496,4100.0
2010-05-06 12:50:00,57.28,57.33,57.27,57.33,2200.0,31.1387,31.1659,31.1332,31.1659,2200.0
2010-05-06 12:55:00,57.31,57.36,57.23,57.36,2600.0,31.155,31.1822,31.1115,31.1822,2600.0
2010-05-06 13:00:00,57.4,57.6,57.4,57.6,4000.0,31.2039,31.3126,31.2039,31.3126,4000.0
2010-05-06 13:05:00,57.6,57.64,57.52,57.52,3200.0,31.3126,31.3344,31.2692,31.2692,3200.0
2010-05-06 13:10:00,57.52,57.52,57.24,57.24,4500.0,31.2692,31.2692,31.1169,31.1169,4500.0
2010-05-06 13:15:00,57.22,57.22,57.05,57.11,5800.0,31.1061,31.1061,31.0136,31.0463,5800.0
2010-05-06 13:20:00,57.1,57.11,57.0,57.01,6800.0,31.0408,31.0463,30.9865,30.9919,6800.0
2010-05-06 13:25:00,57.0,57.17,57.0,57.14,4000.0,30.9865,31.0789,30.9865,31.0626,4000.0
2010-05-06 13:30:00,57.15,57.19,57.07,57.08,2900.0,31.068,31.0898,31.0245,31.03,2900.0
2010-05-06 13:35:00,57.05,57.05,56.84,56.87,7600.0,31.0136,31.0136,30.8995,30.9158,7600.0
2010-05-06 13:40:00,56.87,56.87,56.8,56.81,8900.0,30.9158,30.9158,30.8777,30.8832,8900.0
2010-05-06 13:45:00,56.81,56.85,56.7,56.71,8400.0,30.8832,30.9049,30.8234,30.8288,8400.0
2010-05-06 13:50:00,56.71,56.71,56.57,56.61,9700.0,30.8288,30.8288,30.7527,30.7745,9700.0
2010-05-06 13:55:00,56.6,56.61,56.52,56.6,11300.0,30.769,30.7745,30.7255,30.769,11300.0
2010-05-06 14:00:00,56.61,56.64,56.37,56.41,10400.0,30.7745,30.7908,30.644,30.6657,10400.0
2010-05-06 14:05:00,56.38,56.38,56.25,56.27,8200.0,30.6494,30.6494,30.5787,30.5896,8200.0
2010-05-06 14:10:00,56.25,56.33,56.07,56.31,16500.0,30.5787,30.6222,30.4809,30.6114,16500.0
2010-05-06 14:15:00,56.34,56.49,56.15,56.15,14900.0,30.6277,30.7092,30.5244,30.5244,14900.0
2010-05-06 14:20:00,56.15,56.15,55.88,56.14,25600.0,30.5244,30.5244,30.3776,30.519,25600.0
2010-05-06 14:25:00,56.17,56.3,56.0,56.05,10800.0,30.5353,30.6059,30.4428,30.47,10800.0
2010-05-06 14:30:00,56.06,56.09,55.86,55.95,15100.0,30.4755,30.4918,30.3667,30.4157,15100.0
2010-05-06 14:35:00,55.93,55.93,55.36,55.36,19100.0,30.4048,30.4048,30.0949,30.0949,19100.0
2010-05-06 14:40:00,55.47,55.47,54.5,54.51,34200.0,30.1547,30.1547,29.6274,29.6328,34200.0
2010-05-06 14:45:00,54.49,54.91,53.3,54.65,21300.0,29.622,29.8503,28.9751,29.709,21300.0
2010-05-06 14:50:00,54.58,56.6,54.58,56.59,13800.0,29.6709,30.769,29.6709,30.7636,13800.0
2010-05-06 14:55:00,56.38,56.52,55.78,55.83,14100.0,30.6494,30.7255,30.3232,30.3504,14100.0
2010-05-06 15:00:00,55.83,56.31,55.66,56.27,16000.0,30.3504,30.6114,30.258,30.5896,16000.0
2010-05-06 15:05:00,56.22,56.92,56.18,56.87,20900.0,30.5624,30.943,30.5407,30.9158,20900.0
2010-05-06 15:10:00,56.9,57.06,56.4,56.42,20700.0,30.9321,31.0191,30.6603,30.6712,20700.0
2010-05-06 15:15:00,56.45,56.59,56.26,56.26,16900.0,30.6875,30.7636,30.5842,30.5842,16900.0
2010-05-06 15:20:00,56.2,56.21,55.72,55.9,24400.0,30.5516,30.557,30.2906,30.3885,24400.0
2010-05-06 15:25:00,55.91,55.93,55.42,55.8,20300.0,30.3939,30.4048,30.1275,30.3341,20300.0
2010-05-06 15:30:00,55.84,56.28,55.82,56.28,27400.0,30.3559,30.5951,30.345,30.5951,27400.0
2010-05-06 15:35:00,56.28,56.62,56.22,56.46,28700.0,30.5951,30.7799,30.5624,30.6929,28700.0
2010-05-06 15:40:00,56.46,56.75,56.44,56.65,37700.0,30.6929,30.8506,30.682,30.7962,37700.0
2010-05-06 15:45:00,56.61,57.48,56.53,57.36,54200.0,30.7745,31.2474,30.731,31.1822,54200.0
2010-05-06 15:50:00,57.36,57.48,56.96,57.16,40100.0,31.1822,31.2474,30.9647,31.0734,40100.0
2010-05-06 15:55:00,57.21,57.21,56.32,56.65,138800.0,31.1006,31.1006,30.6168,30.7962,138800.0
2010-05-07 09:30:00,56.44,56.89,56.41,56.41,18800.0,30.682,30.9267,30.6657,30.6657,18800.0
2010-05-07 09:35:00,56.41,56.89,56.17,56.89,21100.0,30.6657,30.9267,30.5353,30.9267,21100.0
2010-05-07 09:40:00,56.86,57.66,56.76,57.64,10100.0,30.9104,31.3453,30.856,31.3344,10100.0
2010-05-07 09:45:00,57.79,57.84,56.88,56.92,22900.0,31.4159,31.4431,30.9212,30.943,22900.0
2010-05-07 09:50:00,57.04,57.12,56.74,56.9,13200.0,31.0082,31.0517,30.8451,30.9321,13200.0
2010-05-07 09:55:00,56.86,56.86,56.45,56.51,12800.0,30.9104,30.9104,30.6875,30.7201,12800.0
2010-05-07 10:00:00,56.51,56.54,55.86,55.93,51800.0,30.7201,30.7364,30.3667,30.4048,51800.0
2010-05-07 10:05:00,55.89,56.3,55.77,56.1,13700.0,30.383,30.6059,30.3178,30.4972,13700.0
2010-05-07 10:10:00,56.11,56.48,56.02,56.21,17600.0,30.5026,30.7038,30.4537,30.557,17600.0
2010-05-07 10:15:00,56.2,56.25,55.92,56.01,16300.0,30.5516,30.5787,30.3994,30.4483,16300.0
2010-05-07 10:20:00,55.99,56.03,55.57,55.57,19100.0,30.4374,30.4592,30.2091,30.2091,19100.0
2010-05-07 10:25:00,55.57,55.61,55.37,55.52,68000.0,30.2091,30.2308,30.1004,30.1819,68000.0
2010-05-07 10:30:00,55.55,56.1,55.54,55.57,11100.0,30.1982,30.4972,30.1928,30.2091,11100.0
2010-05-07 10:35:00,55.55,56.24,55.48,56.14,8500.0,30.1982,30.5733,30.1602,30.519,8500.0
2010-05-07 10:40:00,56.15,56.21,55.66,55.8,15600.0,30.5244,30.557,30.258,30.3341,15600.0
2010-05-07 10:45:00,55.8,56.1,55.69,55.92,27200.0,30.3341,30.4972,30.2743,30.3994,27200.0
2010-05-07 10:50:00,55.92,55.97,55.78,55.96,10600.0,30.3994,30.4265,30.3232,30.4211,10600.0
2010-05-07 10:55:00,55.96,56.01,55.81,55.85,10500.0,30.4211,30.4483,30.3396,30.3613,10500.0
2010-05-07 11:00:00,55.85,56.21,55.84,56.0,15000.0,30.3613,30.557,30.3559,30.4428,15000.0
2010-05-07 11:05:00,56.07,56.31,55.93,56.23,11300.0,30.4809,30.6114,30.4048,30.5679,11300.0
2010-05-07 11:10:00,56.24,56.54,56.22,56.38,10900.0,30.5733,30.7364,30.5624,30.6494,10900.0
2010-05-07 11:15:00,56.4,57.02,56.4,56.61,13500.0,30.6603,30.9973,30.6603,30.7745,13500.0
2010-05-07 11:20:00,56.57,56.57,56.24,56.24,14300.0,30.7527,30.7527,30.5733,30.5733,14300.0
2010-05-07 11:25:00,56.24,56.24,55.89,55.92,8000.0,30.5733,30.5733,30.383,30.3994,8000.0
2010-05-07 11:30:00,55.88,56.11,55.68,55.85,10200.0,30.3776,30.5026,30.2689,30.3613,10200.0
2010-05-07 11:35:00,55.86,55.95,55.77,55.86,12900.0,30.3667,30.4157,30.3178,30.3667,12900.0
2010-05-07 11:40:00,55.89,56.35,55.86,56.35,8100.0,30.383,30.6331,30.3667,30.6331,8100.0
2010-05-07 11:45:00,56.37,56.62,56.31,56.59,7400.0,30.644,30.7799,30.6114,30.7636,7400.0
2010-05-07 11:50:00,56.6,56.77,56.36,56.59,12300.0,30.769,30.8614,30.6385,30.7636,12300.0
2010-05-07 11:55:00,56.58,56.58,56.37,56.53,5400.0,30.7581,30.7581,30.644,30.731,5400.0
2010-05-07 12:00:00,56.47,56.57,56.25,56.48,12600.0,30.6983,30.7527,30.5787,30.7038,12600.0
2010-05-07 12:05:00,56.44,56.88,56.44,56.84,6100.0,30.682,30.9212,30.682,30.8995,6100.0
2010-05-07 12:10:00,56.9,57.0,56.78,57.0,5600.0,30.9321,30.9865,30.8669,30.9865,5600.0
2010-05-07 12:15:00,56.99,57.21,56.99,57.17,7100.0,30.981,31.1006,30.981,31.0789,7100.0
2010-05-07 12:20:00,57.11,57.27,56.82,56.82,40300.0,31.0463,31.1332,30.8886,30.8886,40300.0
2010-05-07 12:25:00,56.79,56.95,56.57,56.65,10100.0,30.8723,30.9593,30.7527,30.7962,10100.0
2010-05-07 12:30:00,56.69,56.72,56.38,56.45,6700.0,30.8179,30.8343,30.6494,30.6875,6700.0
2010-05-07 12:35:00,56.44,56.66,56.39,56.42,7300.0,30.682,30.8016,30.6549,30.6712,7300.0
2010-05-07 12:40:00,56.42,56.55,56.34,56.34,3600.0,30.6712,30.7418,30.6277,30.6277,3600.0
2010-05-07 12:45:00,56.38,56.49,56.3,56.36,3400.0,30.6494,30.7092,30.6059,30.6385,3400.0
2010-05-07 12:50:00,56.49,56.5,56.26,56.27,4900.0,30.7092,30.7147,30.5842,30.5896,4900.0
2010-05-07 12:55:00,56.28,56.39,56.25,56.25,2400.0,30.5951,30.6549,30.5787,30.5787,2400.0
2010-05-07 13:00:00,56.25,56.27,56.11,56.25,4300.0,30.5787,30.5896,30.5026,30.5787,4300.0
2010-05-07 13:05:00,56.2,56.2,55.99,55.99,3100.0,30.5516,30.5516,30.4374,30.4374,3100.0
2010-05-07 13:10:00,56.02,56.02,55.89,55.93,6100.0,30.4537,30.4537,30.383,30.4048,6100.0
2010-05-07 13:15:00,56.0,56.1,55.95,55.99,4800.0,30.4428,30.4972,30.4157,30.4374,4800.0
2010-05-07 13:20:00,55.94,56.0,55.88,55.88,2200.0,30.4102,30.4428,30.3776,30.3776,2200.0
2010-05-07 13:25:00,55.88,55.98,55.88,55.89,4100.0,30.3776,30.432,30.3776,30.383,4100.0
2010-05-07 13:30:00,55.93,56.21,55.93,56.21,3100.0,30.4048,30.557,30.4048,30.557,3100.0
2010-05-07 13:35:00,56.29,56.29,56.17,56.23,2100.0,30.6005,30.6005,30.5353,30.5679,2100.0
2010-05-07 13:40:00,56.2,56.48,56.19,56.47,5300.0,30.5516,30.7038,30.5461,30.6983,5300.0
2010-05-07 13:45:00,56.5,56.61,56.49,56.51,8300.0,30.7147,30.7745,30.7092,30.7201,8300.0
2010-05-07 13:50:00,56.49,56.56,56.44,56.53,9900.0,30.7092,30.7473,30.682,30.731,9900.0
2010-05-07 13:55:00,56.53,56.57,56.4,56.4,6900.0,30.731,30.7527,30.6603,30.6603,6900.0
2010-05-07 14:00:00,56.37,56.49,56.33,56.34,6000.0,30.644,30.7092,30.6222,30.6277,6000.0
2010-05-07 14:05:00,56.31,56.36,56.19,56.21,5900.0,30.6114,30.6385,30.5461,30.557,5900.0
2010-05-07 14:10:00,56.21,56.22,55.99,56.05,20300.0,30.557,30.5624,30.4374,30.47,20300.0
2010-05-07 14:15:00,56.02,56.22,55.95,56.2,7200.0,30.4537,30.5624,30.4157,30.5516,7200.0
2010-05-07 14:20:00,56.18,56.19,56.05,56.05,6500.0,30.5407,30.5461,30.47,30.47,6500.0
2010-05-07 14:25:00,56.01,56.04,55.86,55.91,13100.0,30.4483,30.4646,30.3667,30.3939,13100.0
2010-05-07 14:30:00,55.9,56.1,55.89,56.09,164500.0,30.3885,30.4972,30.383,30.4918,164500.0
2010-05-07 14:35:00,56.08,56.14,55.89,56.02,10800.0,30.4863,30.519,30.383,30.4537,10800.0
2010-05-07 14:40:00,56.02,56.18,55.93,56.0,12600.0,30.4537,30.5407,30.4048,30.4428,12600.0
2010-05-07 14:45:00,55.97,55.99,55.79,55.85,5100.0,30.4265,30.4374,30.3287,30.3613,5100.0
2010-05-07 14:50:00,55.84,55.89,55.67,55.7,6900.0,30.3559,30.383,30.2634,30.2798,6900.0
2010-05-07 14:55:00,55.73,55.85,55.67,55.83,11100.0,30.2961,30.3613,30.2634,30.3504,11100.0
2010-05-07 15:00:00,55.83,55.94,55.73,55.82,12200.0,30.3504,30.4102,30.2961,30.345,12200.0
2010-05-07 15:05:00,55.82,55.89,55.69,55.69,6400.0,30.345,30.383,30.2743,30.2743,6400.0
2010-05-07 15:10:00,55.68,55.76,55.59,55.72,9300.0,30.2689,30.3124,30.22,30.2906,9300.0
2010-05-07 15:15:00,55.71,55.9,55.58,55.83,10300.0,30.2852,30.3885,30.2145,30.3504,10300.0
2010-05-07 15:20:00,55.83,55.94,55.77,55.83,9900.0,30.3504,30.4102,30.3178,30.3504,9900.0
2010-05-07 15:25:00,55.88,55.88,55.69,55.72,8200.0,30.3776,30.3776,30.2743,30.2906,8200.0
2010-05-07 15:30:00,55.76,55.89,55.46,55.55,15800.0,30.3124,30.383,30.1493,30.1982,15800.0
2010-05-07 15:35:00,55.58,55.58,55.34,55.38,14200.0,30.2145,30.2145,30.0841,30.1058,14200.0
2010-05-07 15:40:00,55.38,55.72,55.38,55.63,14300.0,30.1058,30.2906,30.1058,30.2417,14300.0
2010-05-07 15:45:00,55.6,55.62,55.35,55.45,20900.0,30.2254,30.2363,30.0895,30.1439,20900.0
2010-05-07 15:50:00,55.44,55.59,55.44,55.47,18300.0,30.1384,30.22,30.1384,30.1547,18300.0
2010-05-07 15:55:00,55.45,55.85,55.44,55.73,46700.0,30.1439,30.3613,30.1384,30.2961,46700.0
2010-05-10 09:30:00,58.37,58.79,58.22,58.57,2800.0,31.7312,31.9596,31.6497,31.84,2800.0
2010-05-10 09:35:00,58.75,58.75,57.56,57.83,107800.0,31.9378,31.9378,31.2909,31.4377,107800.0
2010-05-10 09:40:00,57.94,58.0,57.62,57.66,22500.0,31.4975,31.5301,31.3235,31.3453,22500.0
2010-05-10 09:45:00,57.74,57.88,57.7,57.83,12500.0,31.3887,31.4649,31.367,31.4377,12500.0
2010-05-10 09:50:00,57.77,57.98,57.76,57.88,8900.0,31.4051,31.5192,31.3996,31.4649,8900.0
2010-05-10 09:55:00,57.87,58.11,57.78,58.1,9400.0,31.4594,31.5899,31.4105,31.5845,9400.0
2010-05-10 10:00:00,58.03,58.17,57.99,58.03,18800.0,31.5464,31.6225,31.5247,31.5464,18800.0
2010-05-10 10:05:00,58.0,58.24,57.99,58.23,6700.0,31.5301,31.6606,31.5247,31.6551,6700.0
2010-05-10 10:10:00,58.24,58.37,58.19,58.2,18000.0,31.6606,31.7312,31.6334,31.6388,18000.0
2010-05-10 10:15:00,58.22,58.25,58.16,58.24,7700.0,31.6497,31.666,31.6171,31.6606,7700.0
2010-05-10 10:20:00,58.25,58.44,58.25,58.39,22100.0,31.666,31.7693,31.666,31.7421,22100.0
2010-05-10 10:25:00,58.41,58.44,58.25,58.25,7000.0,31.753,31.7693,31.666,31.666,7000.0
2010-05-10 10:30:00,58.25,58.43,58.2,58.21,21100.0,31.666,31.7638,31.6388,31.6442,21100.0
2010-05-10 10:35:00,58.13,58.25,58.08,58.25,13100.0,31.6008,31.666,31.5736,31.666,13100.0
2010-05-10 10:40:00,58.25,58.38,58.19,58.19,10700.0,31.666,31.7367,31.6334,31.6334,10700.0
2010-05-10 10:45:00,58.19,58.24,58.16,58.24,21900.0,31.6334,31.6606,31.6171,31.6606,21900.0
2010-05-10 10:50:00,58.22,58.38,58.19,58.38,8400.0,31.6497,31.7367,31.6334,31.7367,8400.0
2010-05-10 10:55:00,58.42,58.43,58.15,58.23,6700.0,31.7584,31.7638,31.6116,31.6551,6700.0
2010-05-10 11:00:00,58.27,58.41,58.27,58.4,4200.0,31.6769,31.753,31.6769,31.7475,4200.0
2010-05-10 11:05:00,58.4,58.58,58.4,58.58,7000.0,31.7475,31.8454,31.7475,31.8454,7000.0
2010-05-10 11:10:00,58.59,58.64,58.5,58.56,6300.0,31.8508,31.878,31.8019,31.8345,6300.0
2010-05-10 11:15:00,58.55,58.62,58.48,58.56,5000.0,31.8291,31.8671,31.791,31.8345,5000.0
2010-05-10 11:20:00,58.57,58.72,58.55,58.7,4900.0,31.84,31.9215,31.8291,31.9106,4900.0
2010-05-10 11:25:00,58.73,58.88,58.72,58.85,10800.0,31.9269,32.0085,31.9215,31.9922,10800.0
2010-05-10 11:30:00,58.83,58.9,58.83,58.9,19700.0,31.9813,32.0193,31.9813,32.0193,19700.0
2010-05-10 11:35:00,58.92,59.11,58.9,59.08,13100.0,32.0302,32.1335,32.0193,32.1172,13100.0
2010-05-10 11:40:00,59.07,59.15,59.01,59.01,12700.0,32.1118,32.1553,32.0791,32.0791,12700.0
2010-05-10 11:45:00,59.02,59.02,58.93,58.93,5000.0,32.0846,32.0846,32.0357,32.0357,5000.0
2010-05-10 11:50:00,58.97,59.3,58.97,59.22,47500.0,32.0574,32.2368,32.0574,32.1933,47500.0
2010-05-10 11:55:00,59.28,59.28,59.14,59.14,4200.0,32.2259,32.2259,32.1498,32.1498,4200.0
2010-05-10 12:00:00,59.1,59.11,58.98,58.98,1300.0,32.1281,32.1335,32.0628,32.0628,1300.0
2010-05-10 12:05:00,58.97,59.11,58.93,59.01,6900.0,32.0574,32.1335,32.0357,32.0791,6900.0
2010-05-10 12:10:00,59.04,59.08,59.01,59.08,3300.0,32.0955,32.1172,32.0791,32.1172,3300.0
2010-05-10 12:15:00,59.05,59.1,58.9,58.9,4000.0,32.1009,32.1281,32.0193,32.0193,4000.0
2010-05-10 12:20:00,58.92,59.0,58.89,58.97,8700.0,32.0302,32.0737,32.0139,32.0574,8700.0
2010-05-10 12:25:00,58.97,59.0,58.92,58.94,4100.0,32.0574,32.0737,32.0302,32.0411,4100.0
2010-05-10 12:30:00,58.94,59.0,58.86,58.91,7100.0,32.0411,32.0737,31.9976,32.0248,7100.0
2010-05-10 12:35:00,58.88,58.96,58.87,58.9,5900.0,32.0085,32.052,32.003,32.0193,5900.0
2010-05-10 12:40:00,58.92,58.99,58.9,58.93,5200.0,32.0302,32.0683,32.0193,32.0357,5200.0
2010-05-10 12:45:00,58.92,58.94,58.92,58.93,1500.0,32.0302,32.0411,32.0302,32.0357,1500.0
2010-05-10 12:50:00,58.92,59.04,58.9,59.01,4900.0,32.0302,32.0955,32.0193,32.0791,4900.0
2010-05-10 12:55:00,59.01,59.01,58.92,58.92,3700.0,32.0791,32.0791,32.0302,32.0302,3700.0
2010-05-10 13:00:00,58.91,58.91,58.79,58.8,3700.0,32.0248,32.0248,31.9596,31.965,3700.0
2010-05-10 13:05:00,58.81,58.84,58.63,58.69,7400.0,31.9704,31.9867,31.8726,31.9052,7400.0
2010-05-10 13:10:00,58.71,58.84,58.67,58.67,11400.0,31.9161,31.9867,31.8943,31.8943,11400.0
2010-05-10 13:15:00,58.66,58.71,58.6,58.64,8500.0,31.8889,31.9161,31.8563,31.878,8500.0
2010-05-10 13:20:00,58.65,58.69,58.58,58.6,4300.0,31.8834,31.9052,31.8454,31.8563,4300.0
2010-05-10 13:25:00,58.6,58.66,58.55,58.62,5500.0,31.8563,31.8889,31.8291,31.8671,5500.0
2010-05-10 13:30:00,58.64,58.9,58.62,58.9,4200.0,31.878,32.0193,31.8671,32.0193,4200.0
2010-05-10 13:35:00,58.93,58.95,58.87,58.88,8900.0,32.0357,32.0465,32.003,32.0085,8900.0
2010-05-10 13:40:00,58.84,58.85,58.69,58.71,7600.0,31.9867,31.9922,31.9052,31.9161,7600.0
2010-05-10 13:45:00,58.68,58.77,58.55,58.77,5100.0,31.8998,31.9487,31.8291,31.9487,5100.0
2010-05-10 13:50:00,58.77,58.93,58.77,58.85,5700.0,31.9487,32.0357,31.9487,31.9922,5700.0
2010-05-10 13:55:00,58.88,59.07,58.88,59.01,11400.0,32.0085,32.1118,32.0085,32.0791,11400.0
2010-05-10 14:00:00,58.99,58.99,58.83,58.98,5900.0,32.0683,32.0683,31.9813,32.0628,5900.0
2010-05-10 14:05:00,59.0,59.04,58.96,59.04,5900.0,32.0737,32.0955,32.052,32.0955,5900.0
2010-05-10 14:10:00,59.06,59.09,59.04,59.06,3400.0,32.1063,32.1226,32.0955,32.1063,3400.0
2010-05-10 14:15:00,59.03,59.03,58.94,58.97,6100.0,32.09,32.09,32.0411,32.0574,6100.0
2010-05-10 14:20:00,58.97,59.15,58.97,59.13,4100.0,32.0574,32.1553,32.0574,32.1444,4100.0
2010-05-10 14:25:00,59.15,59.25,59.13,59.22,9300.0,32.1553,32.2096,32.1444,32.1933,9300.0
2010-05-10 14:30:00,59.19,59.22,59.16,59.16,4600.0,32.177,32.1933,32.1607,32.1607,4600.0
2010-05-10 14:35:00,59.17,59.25,59.14,59.15,9400.0,32.1661,32.2096,32.1498,32.1553,9400.0
2010-05-10 14:40:00,59.1,59.27,59.09,59.18,10100.0,32.1281,32.2205,32.1226,32.1716,10100.0
2010-05-10 14:45:00,59.19,59.23,59.17,59.21,8800.0,32.177,32.1987,32.1661,32.1879,8800.0
2010-05-10 14:50:00,59.23,59.38,59.23,59.33,8200.0,32.1987,32.2803,32.1987,32.2531,8200.0
2010-05-10 14:55:00,59.34,59.38,59.34,59.36,4800.0,32.2585,32.2803,32.2585,32.2694,4800.0
2010-05-10 15:00:00,59.36,59.38,59.18,59.19,10600.0,32.2694,32.2803,32.1716,32.177,10600.0
2010-05-10 15:05:00,59.19,59.3,59.11,59.14,9100.0,32.177,32.2368,32.1335,32.1498,9100.0
2010-05-10 15:10:00,59.14,59.16,59.08,59.15,10900.0,32.1498,32.1607,32.1172,32.1553,10900.0
2010-05-10 15:15:00,59.1,59.24,59.09,59.21,11100.0,32.1281,32.2042,32.1226,32.1879,11100.0
2010-05-10 15:20:00,59.19,59.27,59.17,59.27,9000.0,32.177,32.2205,32.1661,32.2205,9000.0
2010-05-10 15:25:00,59.26,59.32,59.22,59.27,9400.0,32.2151,32.2477,32.1933,32.2205,9400.0
2010-05-10 15:30:00,59.27,59.29,59.2,59.25,28800.0,32.2205,32.2314,32.1824,32.2096,28800.0
2010-05-10 15:35:00,59.26,59.36,59.22,59.36,16300.0,32.2151,32.2694,32.1933,32.2694,16300.0
2010-05-10 15:40:00,59.35,59.57,59.33,59.57,29000.0,32.264,32.3836,32.2531,32.3836,29000.0
2010-05-10 15:45:00,59.59,59.79,59.56,59.76,56900.0,32.3944,32.5032,32.3781,32.4869,56900.0
2010-05-10 15:50:00,59.76,59.8,59.65,59.8,65300.0,32.4869,32.5086,32.4271,32.5086,65300.0
2010-05-10 15:55:00,59.79,60.01,59.78,59.95,109300.0,32.5032,32.6228,32.4977,32.5902,109300.0
2010-05-11 09:30:00,59.01,59.51,58.96,59.37,14200.0,32.0791,32.351,32.052,32.2749,14200.0
2010-05-11 09:35:00,59.38,59.45,59.25,59.4,5000.0,32.2803,32.3183,32.2096,32.2912,5000.0
2010-05-11 09:40:00,59.41,59.8,59.41,59.45,9000.0,32.2966,32.5086,32.2966,32.3183,9000.0
2010-05-11 09:45:00,59.47,59.61,59.47,59.57,1200.0,32.3292,32.4053,32.3292,32.3836,1200.0
2010-05-11 09:50:00,59.51,59.63,59.41,59.41,4100.0,32.351,32.4162,32.2966,32.2966,4100.0
2010-05-11 09:55:00,59.34,59.38,59.13,59.16,4800.0,32.2585,32.2803,32.1444,32.1607,4800.0
2010-05-11 10:00:00,59.16,59.31,58.99,59.06,6000.0,32.1607,32.2422,32.0683,32.1063,6000.0
2010-05-11 10:05:00,59.09,59.09,58.99,59.09,3900.0,32.1226,32.1226,32.0683,32.1226,3900.0
2010-05-11 10:10:00,59.08,59.11,58.97,59.03,9500.0,32.1172,32.1335,32.0574,32.09,9500.0
2010-05-11 10:15:00,59.04,59.26,59.04,59.23,8900.0,32.0955,32.2151,32.0955,32.1987,8900.0
2010-05-11 10:20:00,59.24,59.41,59.22,59.3,9000.0,32.2042,32.2966,32.1933,32.2368,9000.0
2010-05-11 10:25:00,59.3,59.3,59.14,59.16,9900.0,32.2368,32.2368,32.1498,32.1607,9900.0
2010-05-11 10:30:00,59.13,59.14,58.98,59.08,70400.0,32.1444,32.1498,32.0628,32.1172,70400.0
2010-05-11 10:35:00,59.08,59.15,59.07,59.15,2800.0,32.1172,32.1553,32.1118,32.1553,2800.0
2010-05-11 10:40:00,59.16,59.32,59.16,59.32,4400.0,32.1607,32.2477,32.1607,32.2477,4400.0
2010-05-11 10:45:00,59.3,59.38,59.3,59.38,3300.0,32.2368,32.2803,32.2368,32.2803,3300.0
2010-05-11 10:50:00,59.37,59.4,59.27,59.31,6800.0,32.2749,32.2912,32.2205,32.2422,6800.0
2010-05-11 10:55:00,59.29,59.34,59.24,59.24,2800.0,32.2314,32.2585,32.2042,32.2042,2800.0
2010-05-11 11:00:00,59.19,59.35,59.18,59.35,2100.0,32.177,32.264,32.1716,32.264,2100.0
2010-05-11 11:05:00,59.39,59.54,59.35,59.51,4300.0,32.2857,32.3673,32.264,32.351,4300.0
2010-05-11 11:10:00,59.55,59.6,59.42,59.6,4700.0,32.3727,32.3999,32.302,32.3999,4700.0
2010-05-11 11:15:00,59.65,59.65,59.51,59.62,5700.0,32.4271,32.4271,32.351,32.4108,5700.0
2010-05-11 11:20:00,59.6,59.77,59.6,59.74,9000.0,32.3999,32.4923,32.3999,32.476,9000.0
2010-05-11 11:25:00,59.74,59.98,59.74,59.95,6300.0,32.476,32.6065,32.476,32.5902,6300.0
2010-05-11 11:30:00,59.9,59.99,59.85,59.99,6000.0,32.563,32.6119,32.5358,32.6119,6000.0
2010-05-11 11:35:00,59.97,60.0,59.9,59.9,5900.0,32.601,32.6173,32.563,32.563,5900.0
2010-05-11 11:40:00,59.9,60.0,59.88,59.97,6400.0,32.563,32.6173,32.5521,32.601,6400.0
2010-05-11 11:45:00,59.97,59.99,59.96,59.98,6600.0,32.601,32.6119,32.5956,32.6065,6600.0
2010-05-11 11:50:00,59.99,60.22,59.96,60.22,74000.0,32.6119,32.7369,32.5956,32.7369,74000.0
2010-05-11 11:55:00,60.22,60.33,60.16,60.25,26900.0,32.7369,32.7967,32.7043,32.7532,26900.0
2010-05-11 12:00:00,60.25,60.42,60.21,60.36,6000.0,32.7532,32.8457,32.7315,32.813,6000.0
2010-05-11 12:05:00,60.36,60.61,60.33,60.59,10700.0,32.813,32.9489,32.7967,32.9381,10700.0
2010-05-11 12:10:00,60.58,60.64,60.53,60.53,5900.0,32.9326,32.9653,32.9055,32.9055,5900.0
2010-05-11 12:15:00,60.52,60.61,60.52,60.57,2200.0,32.9,32.9489,32.9,32.9272,2200.0
2010-05-11 12:20:00,60.56,60.58,60.34,60.39,7900.0,32.9218,32.9326,32.8022,32.8293,7900.0
2010-05-11 12:25:00,60.41,60.5,60.35,60.5,6100.0,32.8402,32.8891,32.8076,32.8891,6100.0
2010-05-11 12:30:00,60.5,60.5,60.43,60.45,3600.0,32.8891,32.8891,32.8511,32.862,3600.0
2010-05-11 12:35:00,60.48,60.5,60.42,60.46,5300.0,32.8783,32.8891,32.8457,32.8674,5300.0
2010-05-11 12:40:00,60.46,60.62,60.44,60.59,15200.0,32.8674,32.9544,32.8565,32.9381,15200.0
2010-05-11 12:45:00,60.56,60.6,60.53,60.56,8900.0,32.9218,32.9435,32.9055,32.9218,8900.0
2010-05-11 12:50:00,60.58,60.66,60.56,60.6,5100.0,32.9326,32.9761,32.9218,32.9435,5100.0
2010-05-11 12:55:00,60.6,60.69,60.57,60.69,5100.0,32.9435,32.9924,32.9272,32.9924,5100.0
2010-05-11 13:00:00,60.66,60.67,60.59,60.59,2600.0,32.9761,32.9816,32.9381,32.9381,2600.0
2010-05-11 13:05:00,60.59,60.69,60.59,60.69,3000.0,32.9381,32.9924,32.9381,32.9924,3000.0
2010-05-11 13:10:00,60.69,60.72,60.59,60.59,3200.0,32.9924,33.0087,32.9381,32.9381,3200.0
2010-05-11 13:15:00,60.58,60.62,60.48,60.48,3300.0,32.9326,32.9544,32.8783,32.8783,3300.0
2010-05-11 13:20:00,60.49,60.52,60.41,60.48,8800.0,32.8837,32.9,32.8402,32.8783,8800.0
2010-05-11 13:25:00,60.48,60.5,60.41,60.48,3800.0,32.8783,32.8891,32.8402,32.8783,3800.0
2010-05-11 13:30:00,60.49,60.64,60.47,60.61,4100.0,32.8837,32.9653,32.8728,32.9489,4100.0
2010-05-11 13:35:00,60.64,60.64,60.58,60.58,3500.0,32.9653,32.9653,32.9326,32.9326,3500.0
2010-05-11 13:40:00,60.59,60.72,60.56,60.64,8300.0,32.9381,33.0087,32.9218,32.9653,8300.0
2010-05-11 13:45:00,60.65,60.75,60.62,60.72,13500.0,32.9707,33.025,32.9544,33.0087,13500.0
2010-05-11 13:50:00,60.72,60.77,60.7,60.76,36100.0,33.0087,33.0359,32.9979,33.0305,36100.0
2010-05-11 13:55:00,60.75,60.75,60.55,60.59,8800.0,33.025,33.025,32.9163,32.9381,8800.0
2010-05-11 14:00:00,60.59,60.6,60.55,60.58,12700.0,32.9381,32.9435,32.9163,32.9326,12700.0
2010-05-11 14:05:00,60.59,60.62,60.5,60.54,9200.0,32.9381,32.9544,32.8891,32.9109,9200.0
2010-05-11 14:10:00,60.51,60.63,60.44,60.46,8100.0,32.8946,32.9598,32.8565,32.8674,8100.0
2010-05-11 14:15:00,60.46,60.47,60.2,60.27,8800.0,32.8674,32.8728,32.7261,32.7641,8800.0
2010-05-11 14:20:00,60.27,60.36,60.19,60.36,8300.0,32.7641,32.813,32.7206,32.813,8300.0
2010-05-11 14:25:00,60.39,60.45,60.3,60.31,2800.0,32.8293,32.862,32.7804,32.7859,2800.0
2010-05-11 14:30:00,60.27,60.27,60.05,60.11,16400.0,32.7641,32.7641,32.6445,32.6771,16400.0
2010-05-11 14:35:00,60.1,60.1,59.96,60.08,11600.0,32.6717,32.6717,32.5956,32.6608,11600.0
2010-05-11 14:40:00,60.06,60.08,59.91,59.96,6600.0,32.65,32.6608,32.5684,32.5956,6600.0
2010-05-11 14:45:00,59.99,60.25,59.98,60.25,10800.0,32.6119,32.7532,32.6065,32.7532,10800.0
2010-05-11 14:50:00,60.24,60.28,60.17,60.24,6700.0,32.7478,32.7695,32.7097,32.7478,6700.0
2010-05-11 14:55:00,60.26,60.26,60.1,60.11,6200.0,32.7587,32.7587,32.6717,32.6771,6200.0
2010-05-11 15:00:00,60.11,60.11,59.86,60.03,8100.0,32.6771,32.6771,32.5412,32.6336,8100.0
2010-05-11 15:05:00,60.04,60.04,59.9,59.9,13800.0,32.6391,32.6391,32.563,32.563,13800.0
2010-05-11 15:10:00,59.89,59.95,59.86,59.95,10800.0,32.5575,32.5902,32.5412,32.5902,10800.0
2010-05-11 15:15:00,59.96,60.0,59.83,59.86,17400.0,32.5956,32.6173,32.5249,32.5412,17400.0
2010-05-11 15:20:00,59.84,59.95,59.77,59.95,10800.0,32.5304,32.5902,32.4923,32.5902,10800.0
2010-05-11 15:25:00,59.95,60.01,59.92,59.98,16700.0,32.5902,32.6228,32.5738,32.6065,16700.0
2010-05-11 15:30:00,59.98,59.99,59.87,59.98,13900.0,32.6065,32.6119,32.5467,32.6065,13900.0
2010-05-11 15:35:00,59.98,60.03,59.94,59.96,34600.0,32.6065,32.6336,32.5847,32.5956,34600.0
2010-05-11 15:40:00,60.0,60.01,59.88,59.95,19100.0,32.6173,32.6228,32.5521,32.5902,19100.0
2010-05-11 15:45:00,59.96,60.13,59.96,60.01,62500.0,32.5956,32.688,32.5956,32.6228,62500.0
2010-05-11 15:50:00,60.01,60.06,59.88,59.92,37100.0,32.6228,32.65,32.5521,32.5738,37100.0
2010-05-11 15:55:00,59.92,60.01,59.85,59.85,39000.0,32.5738,32.6228,32.5358,32.5358,39000.0
2010-05-12 09:30:00,59.85,60.0,59.74,59.74,10700.0,32.5358,32.6173,32.476,32.476,10700.0
2010-05-12 09:35:00,59.85,60.25,59.85,60.25,8500.0,32.5358,32.7532,32.5358,32.7532,8500.0
2010-05-12 09:40:00,60.17,60.23,60.08,60.17,6000.0,32.7097,32.7424,32.6608,32.7097,6000.0
2010-05-12 09:45:00,60.16,60.25,60.13,60.22,8100.0,32.7043,32.7532,32.688,32.7369,8100.0
2010-05-12 09:50:00,60.22,60.45,60.22,60.25,4200.0,32.7369,32.862,32.7369,32.7532,4200.0
2010-05-12 09:55:00,60.25,60.42,60.17,60.36,8100.0,32.7532,32.8457,32.7097,32.813,8100.0
2010-05-12 10:00:00,60.31,60.35,60.17,60.34,5700.0,32.7859,32.8076,32.7097,32.8022,5700.0
2010-05-12 10:05:00,60.38,60.45,60.12,60.23,13800.0,32.8239,32.862,32.6826,32.7424,13800.0
2010-05-12 10:10:00,60.21,60.27,60.07,60.11,9400.0,32.7315,32.7641,32.6554,32.6771,9400.0
2010-05-12 10:15:00,60.11,60.14,59.9,59.94,14400.0,32.6771,32.6934,32.563,32.5847,14400.0
2010-05-12 10:20:00,59.96,60.07,59.95,59.99,11200.0,32.5956,32.6554,32.5902,32.6119,11200.0
2010-05-12 10:25:00,60.01,60.08,59.99,60.02,7700.0,32.6228,32.6608,32.6119,32.6282,7700.0
2010-05-12 10:30:00,60.0,60.0,59.9,59.94,12800.0,32.6173,32.6173,32.563,32.5847,12800.0
2010-05-12 10:35:00,59.92,59.92,59.69,59.69,2500.0,32.5738,32.5738,32.4488,32.4488,2500.0
2010-05-12 10:40:00,59.72,59.83,59.71,59.79,6800.0,32.4651,32.5249,32.4597,32.5032,6800.0
2010-05-12 10:45:00,59.81,59.94,59.78,59.93,3600.0,32.514,32.5847,32.4977,32.5793,3600.0
2010-05-12 10:50:00,59.9,59.92,59.84,59.84,4100.0,32.563,32.5738,32.5304,32.5304,4100.0
2010-05-12 10:55:00,59.83,59.97,59.83,59.93,23200.0,32.5249,32.601,32.5249,32.5793,23200.0
2010-05-12 11:00:00,59.91,60.03,59.9,59.95,10500.0,32.5684,32.6336,32.563,32.5902,10500.0
2010-05-12 11:05:00,59.98,60.11,59.98,60.08,7000.0,32.6065,32.6771,32.6065,32.6608,7000.0
2010-05-12 11:10:00,60.09,60.11,59.99,60.04,5200.0,32.6663,32.6771,32.6119,32.6391,5200.0
2010-05-12 11:15:00,60.04,60.12,60.01,60.11,8000.0,32.6391,32.6826,32.6228,32.6771,8000.0
2010-05-12 11:20:00,60.12,60.15,60.04,60.05,7500.0,32.6826,32.6989,32.6391,32.6445,7500.0
2010-05-12 11:25:00,60.05,60.23,60.05,60.11,8200.0,32.6445,32.7424,32.6445,32.6771,8200.0
2010-05-12 11:30:00,60.1,60.28,60.09,60.17,8200.0,32.6717,32.7695,32.6663,32.7097,8200.0
2010-05-12 11:35:00,60.19,60.23,60.17,60.19,4600.0,32.7206,32.7424,32.7097,32.7206,4600.0
2010-05-12 11:40:00,60.21,60.28,60.19,60.23,10700.0,32.7315,32.7695,32.7206,32.7424,10700.0
2010-05-12 11:45:00,60.21,60.31,60.11,60.15,6800.0,32.7315,32.7859,32.6771,32.6989,6800.0
2010-05-12 11:50:00,60.16,60.18,60.09,60.1,9400.0,32.7043,32.7152,32.6663,32.6717,9400.0
2010-05-12 11:55:00,60.1,60.2,60.07,60.17,11900.0,32.6717,32.7261,32.6554,32.7097,11900.0
2010-05-12 12:00:00,60.16,60.19,60.08,60.11,11800.0,32.7043,32.7206,32.6608,32.6771,11800.0
2010-05-12 12:05:00,60.11,60.31,60.11,60.29,9500.0,32.6771,32.7859,32.6771,32.775,9500.0
2010-05-12 12:10:00,60.3,60.39,60.21,60.21,5100.0,32.7804,32.8293,32.7315,32.7315,5100.0
2010-05-12 12:15:00,60.15,60.23,60.15,60.2,3800.0,32.6989,32.7424,32.6989,32.7261,3800.0
2010-05-12 12:20:00,60.22,60.36,60.22,60.3,9900.0,32.7369,32.813,32.7369,32.7804,9900.0
2010-05-12 12:25:00,60.29,60.34,60.21,60.34,3300.0,32.775,32.8022,32.7315,32.8022,3300.0
2010-05-12 12:30:00,60.39,60.39,60.25,60.25,3800.0,32.8293,32.8293,32.7532,32.7532,3800.0
2010-05-12 12:35:00,60.24,60.24,60.13,60.2,6700.0,32.7478,32.7478,32.688,32.7261,6700.0
2010-05-12 12:40:00,60.24,60.29,60.24,60.25,3400.0,32.7478,32.775,32.7478,32.7532,3400.0
2010-05-12 12:45:00,60.22,60.22,60.17,60.21,2200.0,32.7369,32.7369,32.7097,32.7315,2200.0
2010-05-12 12:50:00,60.21,60.25,60.2,60.25,5800.0,32.7315,32.7532,32.7261,32.7532,5800.0
2010-05-12 12:55:00,60.25,60.37,60.25,60.35,4700.0,32.7532,32.8185,32.7532,32.8076,4700.0
2010-05-12 13:00:00,60.35,60.38,60.32,60.35,5500.0,32.8076,32.8239,32.7913,32.8076,5500.0
2010-05-12 13:05:00,60.36,60.41,60.35,60.38,3900.0,32.813,32.8402,32.8076,32.8239,3900.0
2010-05-12 13:10:00,60.38,60.4,60.29,60.36,10200.0,32.8239,32.8348,32.775,32.813,10200.0
2010-05-12 13:15:00,60.37,60.42,60.25,60.26,7600.0,32.8185,32.8457,32.7532,32.7587,7600.0
2010-05-12 13:20:00,60.25,60.25,60.07,60.08,6900.0,32.7532,32.7532,32.6554,32.6608,6900.0
2010-05-12 13:25:00,60.05,60.21,60.01,60.21,4300.0,32.6445,32.7315,32.6228,32.7315,4300.0
2010-05-12 13:30:00,60.22,60.25,60.11,60.11,5600.0,32.7369,32.7532,32.6771,32.6771,5600.0
2010-05-12 13:35:00,60.13,60.2,60.08,60.12,4700.0,32.688,32.7261,32.6608,32.6826,4700.0
2010-05-12 13:40:00,60.08,60.08,59.99,60.07,5300.0,32.6608,32.6608,32.6119,32.6554,5300.0
2010-05-12 13:45:00,60.1,60.23,60.1,60.22,2200.0,32.6717,32.7424,32.6717,32.7369,2200.0
2010-05-12 13:50:00,60.24,60.25,60.13,60.17,5300.0,32.7478,32.7532,32.688,32.7097,5300.0
2010-05-12 13:55:00,60.16,60.21,60.07,60.08,9000.0,32.7043,32.7315,32.6554,32.6608,9000.0
2010-05-12 14:00:00,60.08,60.13,60.01,60.02,14200.0,32.6608,32.688,32.6228,32.6282,14200.0
2010-05-12 14:05:00,60.02,60.07,60.0,60.02,9400.0,32.6282,32.6554,32.6173,32.6282,9400.0
2010-05-12 14:10:00,60.01,60.03,59.98,59.99,8700.0,32.6228,32.6336,32.6065,32.6119,8700.0
2010-05-12 14:15:00,59.99,60.06,59.96,60.05,8700.0,32.6119,32.65,32.5956,32.6445,8700.0
2010-05-12 14:20:00,60.05,60.06,60.0,60.04,4000.0,32.6445,32.65,32.6173,32.6391,4000.0
2010-05-12 14:25:00,60.04,60.04,59.97,60.0,4600.0,32.6391,32.6391,32.601,32.6173,4600.0
2010-05-12 14:30:00,60.0,60.1,59.96,60.03,9500.0,32.6173,32.6717,32.5956,32.6336,9500.0
2010-05-12 14:35:00,60.03,60.1,59.98,60.07,5900.0,32.6336,32.6717,32.6065,32.6554,5900.0
2010-05-12 14:40:00,60.07,60.12,60.06,60.07,6700.0,32.6554,32.6826,32.65,32.6554,6700.0
2010-05-12 14:45:00,60.08,60.11,59.94,59.94,10900.0,32.6608,32.6771,32.5847,32.5847,10900.0
2010-05-12 14:50:00,59.97,59.97,59.8,59.88,10600.0,32.601,32.601,32.5086,32.5521,10600.0
2010-05-12 14:55:00,59.86,59.92,59.86,59.9,14500.0,32.5412,32.5738,32.5412,32.563,14500.0
2010-05-12 15:00:00,59.9,59.96,59.85,59.91,28800.0,32.563,32.5956,32.5358,32.5684,28800.0
2010-05-12 15:05:00,59.91,59.92,59.82,59.87,22600.0,32.5684,32.5738,32.5195,32.5467,22600.0
2010-05-12 15:10:00,59.87,59.89,59.78,59.89,10500.0,32.5467,32.5575,32.4977,32.5575,10500.0
2010-05-12 15:15:00,59.91,59.91,59.75,59.78,14100.0,32.5684,32.5684,32.4814,32.4977,14100.0
2010-05-12 15:20:00,59.76,59.8,59.69,59.72,7300.0,32.4869,32.5086,32.4488,32.4651,7300.0
2010-05-12 15:25:00,59.73,59.8,59.68,59.68,10900.0,32.4706,32.5086,32.4434,32.4434,10900.0
2010-05-12 15:30:00,59.68,59.79,59.62,59.62,17700.0,32.4434,32.5032,32.4108,32.4108,17700.0
2010-05-12 15:35:00,59.62,59.67,59.53,59.56,22900.0,32.4108,32.4379,32.3618,32.3781,22900.0
2010-05-12 15:40:00,59.55,59.73,59.5,59.65,24800.0,32.3727,32.4706,32.3455,32.4271,24800.0
2010-05-12 15:45:00,59.65,59.92,59.65,59.83,32000.0,32.4271,32.5738,32.4271,32.5249,32000.0
2010-05-12 15:50:00,59.85,59.91,59.79,59.83,26700.0,32.5358,32.5684,32.5032,32.5249,26700.0
2010-05-12 15:55:00,59.83,59.88,59.75,59.77,66500.0,32.5249,32.5521,32.4814,32.4923,66500.0
2010-05-13 09:30:00,59.85,59.93,59.74,59.75,3600.0,32.5358,32.5793,32.476,32.4814,3600.0
2010-05-13 09:35:00,59.79,60.04,59.75,59.78,5400.0,32.5032,32.6391,32.4814,32.4977,5400.0
2010-05-13 09:40:00,59.85,59.96,59.85,59.94,1500.0,32.5358,32.5956,32.5358,32.5847,1500.0
2010-05-13 09:45:00,59.94,60.01,59.88,59.99,5300.0,32.5847,32.6228,32.5521,32.6119,5300.0
2010-05-13 09:50:00,59.99,59.99,59.79,59.88,2800.0,32.6119,32.6119,32.5032,32.5521,2800.0
2010-05-13 09:55:00,59.88,59.95,59.71,59.74,3700.0,32.5521,32.5902,32.4597,32.476,3700.0
2010-05-13 10:00:00,59.66,59.89,59.63,59.78,6800.0,32.4325,32.5575,32.4162,32.4977,6800.0
2010-05-13 10:05:00,59.78,59.78,59.49,59.71,4500.0,32.4977,32.4977,32.3401,32.4597,4500.0
2010-05-13 10:10:00,59.72,59.74,59.64,59.65,6800.0,32.4651,32.476,32.4216,32.4271,6800.0
2010-05-13 10:15:00,59.64,59.77,59.63,59.77,7100.0,32.4216,32.4923,32.4162,32.4923,7100.0
2010-05-13 10:20:00,59.73,59.74,59.57,59.63,3900.0,32.4706,32.476,32.3836,32.4162,3900.0
2010-05-13 10:25:00,59.61,59.63,59.52,59.53,4700.0,32.4053,32.4162,32.3564,32.3618,4700.0
2010-05-13 10:30:00,59.5,59.57,59.44,59.44,2800.0,32.3455,32.3836,32.3129,32.3129,2800.0
2010-05-13 10:35:00,59.47,59.51,59.4,59.41,10000.0,32.3292,32.351,32.2912,32.2966,10000.0
2010-05-13 10:40:00,59.4,59.44,59.36,59.36,5600.0,32.2912,32.3129,32.2694,32.2694,5600.0
2010-05-13 10:45:00,59.35,59.36,59.24,59.29,8600.0,32.264,32.2694,32.2042,32.2314,8600.0
2010-05-13 10:50:00,59.25,59.25,59.13,59.14,8800.0,32.2096,32.2096,32.1444,32.1498,8800.0
2010-05-13 10:55:00,59.15,59.16,59.11,59.11,4500.0,32.1553,32.1607,32.1335,32.1335,4500.0
2010-05-13 11:00:00,59.15,59.15,59.0,59.08,8100.0,32.1553,32.1553,32.0737,32.1172,8100.0
2010-05-13 11:05:00,59.1,59.19,59.09,59.14,4400.0,32.1281,32.177,32.1226,32.1498,4400.0
2010-05-13 11:10:00,59.12,59.18,59.11,59.17,3400.0,32.1389,32.1716,32.1335,32.1661,3400.0
2010-05-13 11:15:00,59.16,59.28,59.12,59.27,2800.0,32.1607,32.2259,32.1389,32.2205,2800.0
2010-05-13 11:20:00,59.27,59.41,59.25,59.38,4600.0,32.2205,32.2966,32.2096,32.2803,4600.0
2010-05-13 11:25:00,59.43,59.55,59.39,59.4,129100.0,32.3075,32.3727,32.2857,32.2912,129100.0
2010-05-13 11:30:00,59.4,59.43,59.33,59.35,11200.0,32.2912,32.3075,32.2531,32.264,11200.0
2010-05-13 11:35:00,59.35,59.36,59.22,59.36,3900.0,32.264,32.2694,32.1933,32.2694,3900.0
2010-05-13 11:40:00,59.34,59.42,59.27,59.39,3900.0,32.2585,32.302,32.2205,32.2857,3900.0
2010-05-13 11:45:00,59.38,59.4,59.36,59.36,800.0,32.2803,32.2912,32.2694,32.2694,800.0
2010-05-13 11:50:00,59.36,59.36,59.17,59.18,7800.0,32.2694,32.2694,32.1661,32.1716,7800.0
2010-05-13 11:55:00,59.22,59.23,59.17,59.22,3600.0,32.1933,32.1987,32.1661,32.1933,3600.0
2010-05-13 12:00:00,59.23,59.26,59.16,59.23,4600.0,32.1987,32.2151,32.1607,32.1987,4600.0
2010-05-13 12:05:00,59.23,59.31,59.23,59.25,2300.0,32.1987,32.2422,32.1987,32.2096,2300.0
2010-05-13 12:10:00,59.27,59.27,59.24,59.25,2100.0,32.2205,32.2205,32.2042,32.2096,2100.0
2010-05-13 12:15:00,59.25,59.28,59.2,59.22,2700.0,32.2096,32.2259,32.1824,32.1933,2700.0
2010-05-13 12:20:00,59.21,59.22,59.16,59.22,14800.0,32.1879,32.1933,32.1607,32.1933,14800.0
2010-05-13 12:25:00,59.24,59.24,59.17,59.17,3100.0,32.2042,32.2042,32.1661,32.1661,3100.0
2010-05-13 12:30:00,59.19,59.23,59.17,59.18,4600.0,32.177,32.1987,32.1661,32.1716,4600.0
2010-05-13 12:35:00,59.22,59.23,59.15,59.18,3100.0,32.1933,32.1987,32.1553,32.1716,3100.0
2010-05-13 12:40:00,59.18,59.22,59.17,59.2,5100.0,32.1716,32.1933,32.1661,32.1824,5100.0
2010-05-13 12:45:00,59.21,59.27,59.2,59.25,6300.0,32.1879,32.2205,32.1824,32.2096,6300.0
2010-05-13 12:50:00,59.23,59.34,59.23,59.34,4900.0,32.1987,32.2585,32.1987,32.2585,4900.0
2010-05-13 12:55:00,59.31,59.34,59.26,59.26,12300.0,32.2422,32.2585,32.2151,32.2151,12300.0
2010-05-13 13:00:00,59.27,59.38,59.23,59.38,6700.0,32.2205,32.2803,32.1987,32.2803,6700.0
2010-05-13 13:05:00,59.39,59.47,59.37,59.47,5700.0,32.2857,32.3292,32.2749,32.3292,5700.0
2010-05-13 13:10:00,59.46,59.57,59.43,59.53,12600.0,32.3238,32.3836,32.3075,32.3618,12600.0
2010-05-13 13:15:00,59.52,59.53,59.42,59.52,4600.0,32.3564,32.3618,32.302,32.3564,4600.0
2010-05-13 13:20:00,59.53,59.61,59.52,59.6,17600.0,32.3618,32.4053,32.3564,32.3999,17600.0
2010-05-13 13:25:00,59.61,59.65,59.53,59.62,50300.0,32.4053,32.4271,32.3618,32.4108,50300.0
2010-05-13 13:30:00,59.63,59.7,59.61,59.67,3300.0,32.4162,32.4542,32.4053,32.4379,3300.0
2010-05-13 13:35:00,59.66,59.77,59.64,59.76,14600.0,32.4325,32.4923,32.4216,32.4869,14600.0
2010-05-13 13:40:00,59.76,59.84,59.74,59.77,18400.0,32.4869,32.5304,32.476,32.4923,18400.0
2010-05-13 13:45:00,59.77,59.85,59.75,59.82,11300.0,32.4923,32.5358,32.4814,32.5195,11300.0
2010-05-13 13:50:00,59.83,59.9,59.78,59.9,15900.0,32.5249,32.563,32.4977,32.563,15900.0
2010-05-13 13:55:00,59.88,59.94,59.87,59.89,8600.0,32.5521,32.5847,32.5467,32.5575,8600.0
2010-05-13 14:00:00,59.87,59.88,59.76,59.76,12900.0,32.5467,32.5521,32.4869,32.4869,12900.0
2010-05-13 14:05:00,59.78,59.84,59.75,59.75,6700.0,32.4977,32.5304,32.4814,32.4814,6700.0
2010-05-13 14:10:00,59.78,59.84,59.74,59.74,5500.0,32.4977,32.5304,32.476,32.476,5500.0
2010-05-13 14:15:00,59.75,59.75,59.68,59.74,4900.0,32.4814,32.4814,32.4434,32.476,4900.0
2010-05-13 14:20:00,59.74,59.75,59.69,59.71,5100.0,32.476,32.4814,32.4488,32.4597,5100.0
2010-05-13 14:25:00,59.71,59.74,59.65,59.66,7300.0,32.4597,32.476,32.4271,32.4325,7300.0
2010-05-13 14:30:00,59.65,59.72,59.65,59.67,8600.0,32.4271,32.4651,32.4271,32.4379,8600.0
2010-05-13 14:35:00,59.67,59.75,59.63,59.73,5900.0,32.4379,32.4814,32.4162,32.4706,5900.0
2010-05-13 14:40:00,59.73,59.74,59.68,59.68,5400.0,32.4706,32.476,32.4434,32.4434,5400.0
2010-05-13 14:45:00,59.67,59.67,59.54,59.55,5800.0,32.4379,32.4379,32.3673,32.3727,5800.0
2010-05-13 14:50:00,59.55,59.55,59.46,59.53,4900.0,32.3727,32.3727,32.3238,32.3618,4900.0
2010-05-13 14:55:00,59.48,59.53,59.44,59.5,4800.0,32.3346,32.3618,32.3129,32.3455,4800.0
2010-05-13 15:00:00,59.49,59.66,59.49,59.6,6400.0,32.3401,32.4325,32.3401,32.3999,6400.0
2010-05-13 15:05:00,59.61,59.61,59.45,59.5,9400.0,32.4053,32.4053,32.3183,32.3455,9400.0
2010-05-13 15:10:00,59.5,59.52,59.4,59.4,7300.0,32.3455,32.3564,32.2912,32.2912,7300.0
2010-05-13 15:15:00,59.41,59.41,59.29,59.33,10700.0,32.2966,32.2966,32.2314,32.2531,10700.0
2010-05-13 15:20:00,59.32,59.35,59.29,59.29,10300.0,32.2477,32.264,32.2314,32.2314,10300.0
2010-05-13 15:25:00,59.32,59.4,59.29,59.31,9300.0,32.2477,32.2912,32.2314,32.2422,9300.0
2010-05-13 15:30:00,59.28,59.43,59.28,59.35,17400.0,32.2259,32.3075,32.2259,32.264,17400.0
2010-05-13 15:35:00,59.33,59.33,59.13,59.23,18100.0,32.2531,32.2531,32.1444,32.1987,18100.0
2010-05-13 15:40:00,59.23,59.23,58.93,58.97,31700.0,32.1987,32.1987,32.0357,32.0574,31700.0
2010-05-13 15:45:00,58.98,59.29,58.96,59.26,36900.0,32.0628,32.2314,32.052,32.2151,36900.0
2010-05-13 15:50:00,59.23,59.32,59.2,59.25,25800.0,32.1987,32.2477,32.1824,32.2096,25800.0
2010-05-13 15:55:00,59.25,59.25,59.1,59.15,43100.0,32.2096,32.2096,32.1281,32.1553,43100.0
2010-05-14 09:30:00,58.75,58.75,58.46,58.53,7100.0,31.9378,31.9378,31.7802,31.8182,7100.0
2010-05-14 09:35:00,58.56,58.56,58.33,58.37,45000.0,31.8345,31.8345,31.7095,31.7312,45000.0
2010-05-14 09:40:00,58.28,58.33,57.91,58.04,12300.0,31.6823,31.7095,31.4812,31.5518,12300.0
2010-05-14 09:45:00,58.03,58.08,57.94,58.0,9200.0,31.5464,31.5736,31.4975,31.5301,9200.0
2010-05-14 09:50:00,58.0,58.17,57.86,58.03,3800.0,31.5301,31.6225,31.454,31.5464,3800.0
2010-05-14 09:55:00,58.0,58.03,57.92,58.01,7900.0,31.5301,31.5464,31.4866,31.5355,7900.0
2010-05-14 10:00:00,57.96,57.96,57.75,57.81,17100.0,31.5083,31.5083,31.3942,31.4268,17100.0
2010-05-14 10:05:00,57.85,57.99,57.75,57.91,10900.0,31.4485,31.5247,31.3942,31.4812,10900.0
2010-05-14 10:10:00,57.89,58.01,57.85,57.99,15700.0,31.4703,31.5355,31.4485,31.5247,15700.0
2010-05-14 10:15:00,57.99,58.05,57.95,57.95,11500.0,31.5247,31.5573,31.5029,31.5029,11500.0
2010-05-14 10:20:00,57.96,58.11,57.94,57.99,24400.0,31.5083,31.5899,31.4975,31.5247,24400.0
2010-05-14 10:25:00,58.03,58.1,58.0,58.06,4000.0,31.5464,31.5845,31.5301,31.5627,4000.0
2010-05-14 10:30:00,58.09,58.16,58.06,58.08,8300.0,31.579,31.6171,31.5627,31.5736,8300.0
2010-05-14 10:35:00,58.08,58.15,58.06,58.1,3400.0,31.5736,31.6116,31.5627,31.5845,3400.0
2010-05-14 10:40:00,58.1,58.17,58.02,58.14,6100.0,31.5845,31.6225,31.541,31.6062,6100.0
2010-05-14 10:45:00,58.13,58.15,58.07,58.08,4000.0,31.6008,31.6116,31.5681,31.5736,4000.0
2010-05-14 10:50:00,58.04,58.11,57.98,58.1,5200.0,31.5518,31.5899,31.5192,31.5845,5200.0
2010-05-14 10:55:00,58.11,58.13,57.99,58.03,5500.0,31.5899,31.6008,31.5247,31.5464,5500.0
2010-05-14 11:00:00,58.02,58.08,57.95,58.06,6400.0,31.541,31.5736,31.5029,31.5627,6400.0
2010-05-14 11:05:00,58.09,58.09,57.94,57.98,3600.0,31.579,31.579,31.4975,31.5192,3600.0
2010-05-14 11:10:00,57.96,57.96,57.74,57.88,17000.0,31.5083,31.5083,31.3887,31.4649,17000.0
2010-05-14 11:15:00,57.89,57.9,57.77,57.78,5700.0,31.4703,31.4757,31.4051,31.4105,5700.0
2010-05-14 11:20:00,57.76,57.89,57.62,57.87,11200.0,31.3996,31.4703,31.3235,31.4594,11200.0
2010-05-14 11:25:00,57.86,57.99,57.77,57.84,6400.0,31.454,31.5247,31.4051,31.4431,6400.0
2010-05-14 11:30:00,57.81,57.94,57.81,57.85,5900.0,31.4268,31.4975,31.4268,31.4485,5900.0
2010-05-14 11:35:00,57.89,57.89,57.66,57.71,7800.0,31.4703,31.4703,31.3453,31.3724,7800.0
2010-05-14 11:40:00,57.71,57.74,57.57,57.74,5000.0,31.3724,31.3887,31.2963,31.3887,5000.0
2010-05-14 11:45:00,57.78,57.82,57.77,57.77,4100.0,31.4105,31.4322,31.4051,31.4051,4100.0
2010-05-14 11:50:00,57.69,57.71,57.58,57.7,4800.0,31.3616,31.3724,31.3018,31.367,4800.0
2010-05-14 11:55:00,57.7,57.7,57.5,57.63,5500.0,31.367,31.367,31.2583,31.3289,5500.0
2010-05-14 12:00:00,57.63,57.64,57.52,57.52,2400.0,31.3289,31.3344,31.2692,31.2692,2400.0
2010-05-14 12:05:00,57.55,57.57,57.37,57.51,10400.0,31.2855,31.2963,31.1876,31.2637,10400.0
2010-05-14 12:10:00,57.47,57.61,57.47,57.57,4400.0,31.242,31.3181,31.242,31.2963,4400.0
2010-05-14 12:15:00,57.57,57.68,57.52,57.65,4700.0,31.2963,31.3561,31.2692,31.3398,4700.0
2010-05-14 12:20:00,57.65,57.65,57.44,57.64,4100.0,31.3398,31.3398,31.2257,31.3344,4100.0
2010-05-14 12:25:00,57.68,57.8,57.68,57.76,4700.0,31.3561,31.4214,31.3561,31.3996,4700.0
2010-05-14 12:30:00,57.75,57.9,57.73,57.8,4700.0,31.3942,31.4757,31.3833,31.4214,4700.0
2010-05-14 12:35:00,57.83,57.95,57.79,57.92,3900.0,31.4377,31.5029,31.4159,31.4866,3900.0
2010-05-14 12:40:00,57.95,58.06,57.93,58.04,9100.0,31.5029,31.5627,31.492,31.5518,9100.0
2010-05-14 12:45:00,58.02,58.02,57.89,57.89,15500.0,31.541,31.541,31.4703,31.4703,15500.0
2010-05-14 12:50:00,57.91,57.94,57.88,57.91,5800.0,31.4812,31.4975,31.4649,31.4812,5800.0
2010-05-14 12:55:00,57.91,58.03,57.9,58.0,7600.0,31.4812,31.5464,31.4757,31.5301,7600.0
2010-05-14 13:00:00,58.0,58.14,57.95,57.98,10400.0,31.5301,31.6062,31.5029,31.5192,10400.0
2010-05-14 13:05:00,57.98,58.03,57.94,58.02,2900.0,31.5192,31.5464,31.4975,31.541,2900.0
2010-05-14 13:10:00,58.03,58.11,57.98,58.09,4300.0,31.5464,31.5899,31.5192,31.579,4300.0
2010-05-14 13:15:00,58.06,58.06,57.9,57.91,2500.0,31.5627,31.5627,31.4757,31.4812,2500.0
2010-05-14 13:20:00,57.88,57.91,57.79,57.89,10600.0,31.4649,31.4812,31.4159,31.4703,10600.0
2010-05-14 13:25:00,57.89,57.94,57.86,57.94,5600.0,31.4703,31.4975,31.454,31.4975,5600.0
2010-05-14 13:30:00,57.91,57.93,57.82,57.82,30200.0,31.4812,31.492,31.4322,31.4322,30200.0
2010-05-14 13:35:00,57.81,57.92,57.81,57.88,11700.0,31.4268,31.4866,31.4268,31.4649,11700.0
2010-05-14 13:40:00,57.88,58.0,57.84,57.97,5700.0,31.4649,31.5301,31.4431,31.5138,5700.0
2010-05-14 13:45:00,57.96,58.02,57.93,57.98,5400.0,31.5083,31.541,31.492,31.5192,5400.0
2010-05-14 13:50:00,57.98,58.0,57.86,57.93,8100.0,31.5192,31.5301,31.454,31.492,8100.0
2010-05-14 13:55:00,57.96,58.12,57.89,57.94,7700.0,31.5083,31.5953,31.4703,31.4975,7700.0
2010-05-14 14:00:00,57.94,57.95,57.84,57.84,3100.0,31.4975,31.5029,31.4431,31.4431,3100.0
2010-05-14 14:05:00,57.85,57.85,57.74,57.74,5800.0,31.4485,31.4485,31.3887,31.3887,5800.0
2010-05-14 14:10:00,57.73,57.73,57.63,57.66,4300.0,31.3833,31.3833,31.3289,31.3453,4300.0
2010-05-14 14:15:00,57.69,57.7,57.5,57.59,6400.0,31.3616,31.367,31.2583,31.3072,6400.0
2010-05-14 14:20:00,57.63,57.71,57.59,57.71,5300.0,31.3289,31.3724,31.3072,31.3724,5300.0
2010-05-14 14:25:00,57.73,57.73,57.63,57.65,5900.0,31.3833,31.3833,31.3289,31.3398,5900.0
2010-05-14 14:30:00,57.66,57.74,57.62,57.66,4800.0,31.3453,31.3887,31.3235,31.3453,4800.0
2010-05-14 14:35:00,57.69,57.73,57.53,57.7,15000.0,31.3616,31.3833,31.2746,31.367,15000.0
2010-05-14 14:40:00,57.7,57.73,57.58,57.58,9700.0,31.367,31.3833,31.3018,31.3018,9700.0
2010-05-14 14:45:00,57.56,57.6,57.52,57.56,5600.0,31.2909,31.3126,31.2692,31.2909,5600.0
2010-05-14 14:50:00,57.58,57.61,57.45,57.49,6500.0,31.3018,31.3181,31.2311,31.2528,6500.0
2010-05-14 14:55:00,57.49,57.52,57.38,57.39,6900.0,31.2528,31.2692,31.193,31.1985,6900.0
2010-05-14 15:00:00,57.37,57.47,57.37,57.43,5900.0,31.1876,31.242,31.1876,31.2202,5900.0
2010-05-14 15:05:00,57.41,57.42,57.28,57.28,6400.0,31.2094,31.2148,31.1387,31.1387,6400.0
2010-05-14 15:10:00,57.28,57.37,57.28,57.36,15800.0,31.1387,31.1876,31.1387,31.1822,15800.0
2010-05-14 15:15:00,57.33,57.35,57.28,57.3,7900.0,31.1659,31.1767,31.1387,31.1496,7900.0
2010-05-14 15:20:00,57.29,57.35,57.23,57.32,28300.0,31.1441,31.1767,31.1115,31.1604,28300.0
2010-05-14 15:25:00,57.29,57.42,57.28,57.32,15300.0,31.1441,31.2148,31.1387,31.1604,15300.0
2010-05-14 15:30:00,57.33,57.49,57.32,57.37,23600.0,31.1659,31.2528,31.1604,31.1876,23600.0
2010-05-14 15:35:00,57.37,57.37,57.16,57.23,22800.0,31.1876,31.1876,31.0734,31.1115,22800.0
2010-05-14 15:40:00,57.23,57.38,57.18,57.36,86700.0,31.1115,31.193,31.0843,31.1822,86700.0
2010-05-14 15:45:00,57.35,57.36,57.15,57.25,55900.0,31.1767,31.1822,31.068,31.1224,55900.0
2010-05-14 15:50:00,57.27,57.58,57.22,57.5,44000.0,31.1332,31.3018,31.1061,31.2583,44000.0
2010-05-14 15:55:00,57.5,57.64,57.48,57.51,61200.0,31.2583,31.3344,31.2474,31.2637,61200.0
2010-05-17 09:30:00,57.59,58.06,57.55,57.74,7000.0,31.3072,31.5627,31.2855,31.3887,7000.0
2010-05-17 09:35:00,57.74,58.29,57.74,58.05,12800.0,31.3887,31.6877,31.3887,31.5573,12800.0
2010-05-17 09:40:00,58.09,58.19,58.0,58.09,5700.0,31.579,31.6334,31.5301,31.579,5700.0
2010-05-17 09:45:00,58.07,58.07,57.78,57.92,5600.0,31.5681,31.5681,31.4105,31.4866,5600.0
2010-05-17 09:50:00,57.93,57.93,57.69,57.75,12200.0,31.492,31.492,31.3616,31.3942,12200.0
2010-05-17 09:55:00,57.76,57.99,57.73,57.94,9500.0,31.3996,31.5247,31.3833,31.4975,9500.0
2010-05-17 10:00:00,57.88,57.97,57.76,57.79,13600.0,31.4649,31.5138,31.3996,31.4159,13600.0
2010-05-17 10:05:00,57.74,57.9,57.65,57.82,18500.0,31.3887,31.4757,31.3398,31.4322,18500.0
2010-05-17 10:10:00,57.82,57.91,57.68,57.81,8200.0,31.4322,31.4812,31.3561,31.4268,8200.0
2010-05-17 10:15:00,57.85,58.04,57.85,58.01,21300.0,31.4485,31.5518,31.4485,31.5355,21300.0
2010-05-17 10:20:00,57.97,58.01,57.92,57.92,5700.0,31.5138,31.5355,31.4866,31.4866,5700.0
2010-05-17 10:25:00,57.94,58.0,57.82,57.9,4300.0,31.4975,31.5301,31.4322,31.4757,4300.0
2010-05-17 10:30:00,57.89,57.9,57.78,57.84,32200.0,31.4703,31.4757,31.4105,31.4431,32200.0
2010-05-17 10:35:00,57.86,57.97,57.76,57.78,9900.0,31.454,31.5138,31.3996,31.4105,9900.0
2010-05-17 10:40:00,57.77,57.78,57.54,57.57,8400.0,31.4051,31.4105,31.28,31.2963,8400.0
2010-05-17 10:45:00,57.54,57.63,57.51,57.62,8000.0,31.28,31.3289,31.2637,31.3235,8000.0
2010-05-17 10:50:00,57.62,57.76,57.5,57.57,7400.0,31.3235,31.3996,31.2583,31.2963,7400.0
2010-05-17 10:55:00,57.57,57.58,57.48,57.48,6600.0,31.2963,31.3018,31.2474,31.2474,6600.0
2010-05-17 11:00:00,57.48,57.55,57.33,57.33,14900.0,31.2474,31.2855,31.1659,31.1659,14900.0
2010-05-17 11:05:00,57.33,57.35,57.27,57.31,9300.0,31.1659,31.1767,31.1332,31.155,9300.0
2010-05-17 11:10:00,57.32,57.34,57.08,57.13,9000.0,31.1604,31.1713,31.03,31.0571,9000.0
2010-05-17 11:15:00,57.11,57.11,56.91,56.93,15000.0,31.0463,31.0463,30.9375,30.9484,15000.0
2010-05-17 11:20:00,56.94,57.11,56.92,57.05,10200.0,30.9538,31.0463,30.943,31.0136,10200.0
2010-05-17 11:25:00,57.05,57.06,56.8,56.84,11500.0,31.0136,31.0191,30.8777,30.8995,11500.0
2010-05-17 11:30:00,56.87,56.88,56.82,56.85,5000.0,30.9158,30.9212,30.8886,30.9049,5000.0
2010-05-17 11:35:00,56.84,56.91,56.84,56.88,9200.0,30.8995,30.9375,30.8995,30.9212,9200.0
2010-05-17 11:40:00,56.87,56.89,56.86,56.86,9100.0,30.9158,30.9267,30.9104,30.9104,9100.0
2010-05-17 11:45:00,56.87,56.9,56.74,56.79,17400.0,30.9158,30.9321,30.8451,30.8723,17400.0
2010-05-17 11:50:00,56.78,56.81,56.61,56.63,15600.0,30.8669,30.8832,30.7745,30.7853,15600.0
2010-05-17 11:55:00,56.64,56.65,56.5,56.55,9000.0,30.7908,30.7962,30.7147,30.7418,9000.0
2010-05-17 12:00:00,56.55,56.55,56.1,56.1,14300.0,30.7418,30.7418,30.4972,30.4972,14300.0
2010-05-17 12:05:00,56.1,56.2,55.95,56.09,17000.0,30.4972,30.5516,30.4157,30.4918,17000.0
2010-05-17 12:10:00,56.11,56.41,56.08,56.41,6900.0,30.5026,30.6657,30.4863,30.6657,6900.0
2010-05-17 12:15:00,56.4,56.44,56.3,56.3,9200.0,30.6603,30.682,30.6059,30.6059,9200.0
2010-05-17 12:20:00,56.31,56.4,56.28,56.31,5100.0,30.6114,30.6603,30.5951,30.6114,5100.0
2010-05-17 12:25:00,56.34,56.44,56.33,56.37,4000.0,30.6277,30.682,30.6222,30.644,4000.0
2010-05-17 12:30:00,56.33,56.49,56.28,56.47,4400.0,30.6222,30.7092,30.5951,30.6983,4400.0
2010-05-17 12:35:00,56.51,56.53,56.45,56.52,4800.0,30.7201,30.731,30.6875,30.7255,4800.0
2010-05-17 12:40:00,56.56,56.6,56.55,56.55,3500.0,30.7473,30.769,30.7418,30.7418,3500.0
2010-05-17 12:45:00,56.56,56.63,56.53,56.57,5100.0,30.7473,30.7853,30.731,30.7527,5100.0
2010-05-17 12:50:00,56.54,56.56,56.35,56.43,4200.0,30.7364,30.7473,30.6331,30.6766,4200.0
2010-05-17 12:55:00,56.4,56.41,56.34,56.35,3800.0,30.6603,30.6657,30.6277,30.6331,3800.0
2010-05-17 13:00:00,56.36,56.47,56.32,56.38,7300.0,30.6385,30.6983,30.6168,30.6494,7300.0
2010-05-17 13:05:00,56.36,56.37,56.29,56.29,5000.0,30.6385,30.644,30.6005,30.6005,5000.0
2010-05-17 13:10:00,56.33,56.45,56.3,56.44,8200.0,30.6222,30.6875,30.6059,30.682,8200.0
2010-05-17 13:15:00,56.41,56.74,56.4,56.73,9600.0,30.6657,30.8451,30.6603,30.8397,9600.0
2010-05-17 13:20:00,56.77,56.77,56.63,56.67,4400.0,30.8614,30.8614,30.7853,30.8071,4400.0
2010-05-17 13:25:00,56.67,56.77,56.65,56.72,6000.0,30.8071,30.8614,30.7962,30.8343,6000.0
2010-05-17 13:30:00,56.72,56.81,56.71,56.74,7900.0,30.8343,30.8832,30.8288,30.8451,7900.0
2010-05-17 13:35:00,56.75,56.8,56.61,56.61,15900.0,30.8506,30.8777,30.7745,30.7745,15900.0
2010-05-17 13:40:00,56.61,56.7,56.61,56.68,9500.0,30.7745,30.8234,30.7745,30.8125,9500.0
2010-05-17 13:45:00,56.69,56.73,56.59,56.71,10000.0,30.8179,30.8397,30.7636,30.8288,10000.0
2010-05-17 13:50:00,56.7,56.72,56.6,56.72,5200.0,30.8234,30.8343,30.769,30.8343,5200.0
2010-05-17 13:55:00,56.74,56.85,56.72,56.85,4200.0,30.8451,30.9049,30.8343,30.9049,4200.0
2010-05-17 14:00:00,56.85,57.1,56.83,57.07,3300.0,30.9049,31.0408,30.8941,31.0245,3300.0
2010-05-17 14:05:00,57.07,57.08,56.9,56.91,6100.0,31.0245,31.03,30.9321,30.9375,6100.0
2010-05-17 14:10:00,56.93,56.97,56.91,56.95,2800.0,30.9484,30.9702,30.9375,30.9593,2800.0
2010-05-17 14:15:00,56.97,56.99,56.88,56.98,4000.0,30.9702,30.981,30.9212,30.9756,4000.0
2010-05-17 14:20:00,56.98,57.0,56.93,56.94,4100.0,30.9756,30.9865,30.9484,30.9538,4100.0
2010-05-17 14:25:00,56.94,57.01,56.93,56.99,3800.0,30.9538,30.9919,30.9484,30.981,3800.0
2010-05-17 14:30:00,56.97,57.12,56.92,56.94,6000.0,30.9702,31.0517,30.943,30.9538,6000.0
2010-05-17 14:35:00,56.92,57.11,56.88,57.11,7400.0,30.943,31.0463,30.9212,31.0463,7400.0
2010-05-17 14:40:00,57.15,57.24,57.15,57.19,6300.0,31.068,31.1169,31.068,31.0898,6300.0
2010-05-17 14:45:00,57.21,57.35,57.21,57.29,4800.0,31.1006,31.1767,31.1006,31.1441,4800.0
2010-05-17 14:50:00,57.23,57.33,57.23,57.28,3800.0,31.1115,31.1659,31.1115,31.1387,3800.0
2010-05-17 14:55:00,57.28,57.43,57.27,57.43,10700.0,31.1387,31.2202,31.1332,31.2202,10700.0
2010-05-17 15:00:00,57.47,57.54,57.4,57.42,21700.0,31.242,31.28,31.2039,31.2148,21700.0
2010-05-17 15:05:00,57.39,57.39,57.14,57.14,9000.0,31.1985,31.1985,31.0626,31.0626,9000.0
2010-05-17 15:10:00,57.14,57.2,57.1,57.15,17300.0,31.0626,31.0952,31.0408,31.068,17300.0
2010-05-17 15:15:00,57.13,57.14,56.95,57.01,7200.0,31.0571,31.0626,30.9593,30.9919,7200.0
2010-05-17 15:20:00,57.01,57.1,56.89,56.96,8600.0,30.9919,31.0408,30.9267,30.9647,8600.0
2010-05-17 15:25:00,56.92,57.01,56.91,57.0,7700.0,30.943,30.9919,30.9375,30.9865,7700.0
2010-05-17 15:30:00,56.99,57.34,56.98,57.34,7900.0,30.981,31.1713,30.9756,31.1713,7900.0
2010-05-17 15:35:00,57.34,57.57,57.34,57.57,23600.0,31.1713,31.2963,31.1713,31.2963,23600.0
2010-05-17 15:40:00,57.57,57.68,57.56,57.66,13100.0,31.2963,31.3561,31.2909,31.3453,13100.0
2010-05-17 15:45:00,57.69,57.69,57.38,57.41,28400.0,31.3616,31.3616,31.193,31.2094,28400.0
2010-05-17 15:50:00,57.41,57.58,57.41,57.56,16900.0,31.2094,31.3018,31.2094,31.2909,16900.0
2010-05-17 15:55:00,57.55,57.63,57.39,57.4,94900.0,31.2855,31.3289,31.1985,31.2039,94900.0
2010-05-18 09:30:00,58.0,58.19,57.98,58.0,6900.0,31.5301,31.6334,31.5192,31.5301,6900.0
2010-05-18 09:35:00,58.0,58.01,57.74,57.87,9700.0,31.5301,31.5355,31.3887,31.4594,9700.0
2010-05-18 09:40:00,57.86,58.14,57.86,58.0,10100.0,31.454,31.6062,31.454,31.5301,10100.0
2010-05-18 09:45:00,58.05,58.1,58.0,58.0,4300.0,31.5573,31.5845,31.5301,31.5301,4300.0
2010-05-18 09:50:00,57.99,58.02,57.94,57.95,7800.0,31.5247,31.541,31.4975,31.5029,7800.0
2010-05-18 09:55:00,57.96,57.98,57.9,57.9,4300.0,31.5083,31.5192,31.4757,31.4757,4300.0
2010-05-18 10:00:00,57.9,57.9,57.64,57.66,12100.0,31.4757,31.4757,31.3344,31.3453,12100.0
2010-05-18 10:05:00,57.63,57.76,57.62,57.71,22600.0,31.3289,31.3996,31.3235,31.3724,22600.0
2010-05-18 10:10:00,57.68,57.73,57.62,57.72,10800.0,31.3561,31.3833,31.3235,31.3779,10800.0
2010-05-18 10:15:00,57.72,57.78,57.67,57.75,11400.0,31.3779,31.4105,31.3507,31.3942,11400.0
2010-05-18 10:20:00,57.75,57.77,57.7,57.72,14800.0,31.3942,31.4051,31.367,31.3779,14800.0
2010-05-18 10:25:00,57.71,57.72,57.63,57.66,14800.0,31.3724,31.3779,31.3289,31.3453,14800.0
2010-05-18 10:30:00,57.65,57.71,57.61,57.64,12900.0,31.3398,31.3724,31.3181,31.3344,12900.0
2010-05-18 10:35:00,57.65,57.71,57.61,57.66,7800.0,31.3398,31.3724,31.3181,31.3453,7800.0
2010-05-18 10:40:00,57.66,57.66,57.44,57.49,7000.0,31.3453,31.3453,31.2257,31.2528,7000.0
2010-05-18 10:45:00,57.47,57.51,57.18,57.21,54800.0,31.242,31.2637,31.0843,31.1006,54800.0
2010-05-18 10:50:00,57.2,57.26,56.98,57.25,19600.0,31.0952,31.1278,30.9756,31.1224,19600.0
2010-05-18 10:55:00,57.27,57.41,57.26,57.35,26700.0,31.1332,31.2094,31.1278,31.1767,26700.0
2010-05-18 11:00:00,57.36,57.41,57.26,57.26,9300.0,31.1822,31.2094,31.1278,31.1278,9300.0
2010-05-18 11:05:00,57.25,57.29,57.09,57.13,5200.0,31.1224,31.1441,31.0354,31.0571,5200.0
2010-05-18 11:10:00,57.13,57.42,57.1,57.41,15100.0,31.0571,31.2148,31.0408,31.2094,15100.0
2010-05-18 11:15:00,57.41,57.43,57.31,57.33,5400.0,31.2094,31.2202,31.155,31.1659,5400.0
2010-05-18 11:20:00,57.36,57.36,57.25,57.26,3100.0,31.1822,31.1822,31.1224,31.1278,3100.0
2010-05-18 11:25:00,57.25,57.49,57.24,57.45,5700.0,31.1224,31.2528,31.1169,31.2311,5700.0
2010-05-18 11:30:00,57.46,57.59,57.45,57.49,3700.0,31.2365,31.3072,31.2311,31.2528,3700.0
2010-05-18 11:35:00,57.49,57.5,57.27,57.31,9300.0,31.2528,31.2583,31.1332,31.155,9300.0
2010-05-18 11:40:00,57.28,57.28,56.98,56.98,4500.0,31.1387,31.1387,30.9756,30.9756,4500.0
2010-05-18 11:45:00,56.98,57.13,56.93,57.12,3800.0,30.9756,31.0571,30.9484,31.0517,3800.0
2010-05-18 11:50:00,57.06,57.08,56.97,57.04,4500.0,31.0191,31.03,30.9702,31.0082,4500.0
2010-05-18 11:55:00,57.03,57.11,57.01,57.09,3400.0,31.0028,31.0463,30.9919,31.0354,3400.0
2010-05-18 12:00:00,57.09,57.1,56.94,56.96,6100.0,31.0354,31.0408,30.9538,30.9647,6100.0
2010-05-18 12:05:00,56.96,57.16,56.96,57.14,5300.0,30.9647,31.0734,30.9647,31.0626,5300.0
2010-05-18 12:10:00,57.07,57.15,57.01,57.03,4200.0,31.0245,31.068,30.9919,31.0028,4200.0
2010-05-18 12:15:00,57.01,57.04,56.98,57.03,8000.0,30.9919,31.0082,30.9756,31.0028,8000.0
2010-05-18 12:20:00,57.03,57.18,57.01,57.08,12100.0,31.0028,31.0843,30.9919,31.03,12100.0
2010-05-18 12:25:00,57.08,57.16,57.08,57.12,9300.0,31.03,31.0734,31.03,31.0517,9300.0
2010-05-18 12:30:00,57.12,57.12,56.97,57.01,7700.0,31.0517,31.0517,30.9702,30.9919,7700.0
2010-05-18 12:35:00,57.03,57.15,57.01,57.08,7300.0,31.0028,31.068,30.9919,31.03,7300.0
2010-05-18 12:40:00,57.05,57.06,57.0,57.01,4300.0,31.0136,31.0191,30.9865,30.9919,4300.0
2010-05-18 12:45:00,57.0,57.16,57.0,57.14,8100.0,30.9865,31.0734,30.9865,31.0626,8100.0
2010-05-18 12:50:00,57.12,57.14,57.04,57.07,3700.0,31.0517,31.0626,31.0082,31.0245,3700.0
2010-05-18 12:55:00,57.09,57.09,56.9,56.9,4800.0,31.0354,31.0354,30.9321,30.9321,4800.0
2010-05-18 13:00:00,56.86,57.01,56.86,56.89,5700.0,30.9104,30.9919,30.9104,30.9267,5700.0
2010-05-18 13:05:00,56.86,56.86,56.6,56.74,6200.0,30.9104,30.9104,30.769,30.8451,6200.0
2010-05-18 13:10:00,56.7,56.74,56.55,56.57,7500.0,30.8234,30.8451,30.7418,30.7527,7500.0
2010-05-18 13:15:00,56.62,56.79,56.53,56.53,5300.0,30.7799,30.8723,30.731,30.731,5300.0
2010-05-18 13:20:00,56.56,56.73,56.56,56.65,6400.0,30.7473,30.8397,30.7473,30.7962,6400.0
2010-05-18 13:25:00,56.64,56.81,56.62,56.81,5800.0,30.7908,30.8832,30.7799,30.8832,5800.0
2010-05-18 13:30:00,56.82,56.91,56.8,56.9,3100.0,30.8886,30.9375,30.8777,30.9321,3100.0
2010-05-18 13:35:00,56.91,56.93,56.64,56.67,9800.0,30.9375,30.9484,30.7908,30.8071,9800.0
2010-05-18 13:40:00,56.71,56.76,56.58,56.69,8900.0,30.8288,30.856,30.7581,30.8179,8900.0
2010-05-18 13:45:00,56.64,56.76,56.56,56.63,8500.0,30.7908,30.856,30.7473,30.7853,8500.0
2010-05-18 13:50:00,56.59,56.66,56.49,56.54,4900.0,30.7636,30.8016,30.7092,30.7364,4900.0
2010-05-18 13:55:00,56.56,56.62,56.45,56.45,3300.0,30.7473,30.7799,30.6875,30.6875,3300.0
2010-05-18 14:00:00,56.48,56.58,56.45,56.51,5000.0,30.7038,30.7581,30.6875,30.7201,5000.0
2010-05-18 14:05:00,56.49,56.54,56.44,56.54,6600.0,30.7092,30.7364,30.682,30.7364,6600.0
2010-05-18 14:10:00,56.49,56.56,56.47,56.53,3600.0,30.7092,30.7473,30.6983,30.731,3600.0
2010-05-18 14:15:00,56.54,56.58,56.47,56.51,3300.0,30.7364,30.7581,30.6983,30.7201,3300.0
2010-05-18 14:20:00,56.5,56.54,56.33,56.39,15100.0,30.7147,30.7364,30.6222,30.6549,15100.0
2010-05-18 14:25:00,56.4,56.47,56.31,56.37,11100.0,30.6603,30.6983,30.6114,30.644,11100.0
2010-05-18 14:30:00,56.34,56.35,56.13,56.13,6100.0,30.6277,30.6331,30.5135,30.5135,6100.0
2010-05-18 14:35:00,56.13,56.13,55.84,55.92,12400.0,30.5135,30.5135,30.3559,30.3994,12400.0
2010-05-18 14:40:00,55.92,56.16,55.86,56.16,7000.0,30.3994,30.5298,30.3667,30.5298,7000.0
2010-05-18 14:45:00,56.16,56.22,56.12,56.12,7100.0,30.5298,30.5624,30.5081,30.5081,7100.0
2010-05-18 14:50:00,56.08,56.1,55.96,55.99,4300.0,30.4863,30.4972,30.4211,30.4374,4300.0
2010-05-18 14:55:00,55.98,56.08,55.9,55.99,5700.0,30.432,30.4863,30.3885,30.4374,5700.0
2010-05-18 15:00:00,56.01,56.03,55.81,55.89,12600.0,30.4483,30.4592,30.3396,30.383,12600.0
2010-05-18 15:05:00,55.9,56.01,55.84,55.91,14700.0,30.3885,30.4483,30.3559,30.3939,14700.0
2010-05-18 15:10:00,55.92,56.24,55.91,56.24,14600.0,30.3994,30.5733,30.3939,30.5733,14600.0
2010-05-18 15:15:00,56.22,56.25,56.04,56.04,8400.0,30.5624,30.5787,30.4646,30.4646,8400.0
2010-05-18 15:20:00,56.06,56.08,55.99,56.03,9300.0,30.4755,30.4863,30.4374,30.4592,9300.0
2010-05-18 15:25:00,56.02,56.02,55.74,55.74,16100.0,30.4537,30.4537,30.3015,30.3015,16100.0
2010-05-18 15:30:00,55.77,55.8,55.68,55.75,18600.0,30.3178,30.3341,30.2689,30.3069,18600.0
2010-05-18 15:35:00,55.75,56.1,55.71,56.1,16600.0,30.3069,30.4972,30.2852,30.4972,16600.0
2010-05-18 15:40:00,56.1,56.25,56.02,56.19,21800.0,30.4972,30.5787,30.4537,30.5461,21800.0
2010-05-18 15:45:00,56.2,56.23,55.95,55.95,21900.0,30.5516,30.5679,30.4157,30.4157,21900.0
2010-05-18 15:50:00,55.96,56.12,55.91,56.03,27600.0,30.4211,30.5081,30.3939,30.4592,27600.0
2010-05-18 15:55:00,56.01,56.09,55.9,55.95,57000.0,30.4483,30.4918,30.3885,30.4157,57000.0
2010-05-19 09:30:00,55.52,56.13,55.38,55.9,7600.0,30.1819,30.5135,30.1058,30.3885,7600.0
2010-05-19 09:35:00,55.9,56.18,55.65,55.79,7100.0,30.3885,30.5407,30.2526,30.3287,7100.0
2010-05-19 09:40:00,55.78,55.82,55.71,55.82,1800.0,30.3232,30.345,30.2852,30.345,1800.0
2010-05-19 09:45:00,55.89,56.11,55.89,56.04,5000.0,30.383,30.5026,30.383,30.4646,5000.0
2010-05-19 09:50:00,56.13,56.32,56.12,56.21,5800.0,30.5135,30.6168,30.5081,30.557,5800.0
2010-05-19 09:55:00,56.12,56.14,56.04,56.04,9000.0,30.5081,30.519,30.4646,30.4646,9000.0
2010-05-19 10:00:00,56.06,56.1,55.89,56.0,7700.0,30.4755,30.4972,30.383,30.4428,7700.0
2010-05-19 10:05:00,55.99,56.07,55.69,55.69,7600.0,30.4374,30.4809,30.2743,30.2743,7600.0
2010-05-19 10:10:00,55.63,55.64,55.46,55.55,10500.0,30.2417,30.2471,30.1493,30.1982,10500.0
2010-05-19 10:15:00,55.51,55.54,55.03,55.15,10300.0,30.1765,30.1928,29.9155,29.9808,10300.0
2010-05-19 10:20:00,55.13,55.13,54.92,54.92,8700.0,29.9699,29.9699,29.8557,29.8557,8700.0
2010-05-19 10:25:00,54.92,55.28,54.92,55.22,8400.0,29.8557,30.0514,29.8557,30.0188,8400.0
2010-05-19 10:30:00,55.23,55.49,55.12,55.35,8300.0,30.0243,30.1656,29.9645,30.0895,8300.0
2010-05-19 10:35:00,55.36,55.39,55.23,55.31,16500.0,30.0949,30.1112,30.0243,30.0677,16500.0
2010-05-19 10:40:00,55.31,55.31,55.12,55.21,14100.0,30.0677,30.0677,29.9645,30.0134,14100.0
2010-05-19 10:45:00,55.22,55.22,55.12,55.13,5400.0,30.0188,30.0188,29.9645,29.9699,5400.0
2010-05-19 10:50:00,55.12,55.13,54.97,55.01,13200.0,29.9645,29.9699,29.8829,29.9047,13200.0
2010-05-19 10:55:00,55.01,55.15,55.01,55.13,2900.0,29.9047,29.9808,29.9047,29.9699,2900.0
2010-05-19 11:00:00,55.13,55.15,54.99,55.02,4100.0,29.9699,29.9808,29.8938,29.9101,4100.0
2010-05-19 11:05:00,55.0,55.07,55.0,55.0,3000.0,29.8992,29.9373,29.8992,29.8992,3000.0
2010-05-19 11:10:00,55.0,55.03,54.85,54.85,1800.0,29.8992,29.9155,29.8177,29.8177,1800.0
2010-05-19 11:15:00,54.85,54.95,54.81,54.85,7600.0,29.8177,29.872,29.7959,29.8177,7600.0
2010-05-19 11:20:00,54.86,54.87,54.58,54.64,6900.0,29.8231,29.8286,29.6709,29.7035,6900.0
2010-05-19 11:25:00,54.64,54.72,54.63,54.65,4600.0,29.7035,29.747,29.6981,29.709,4600.0
2010-05-19 11:30:00,54.63,54.63,54.41,54.59,3800.0,29.6981,29.6981,29.5785,29.6763,3800.0
2010-05-19 11:35:00,54.65,54.65,54.55,54.58,1800.0,29.709,29.709,29.6546,29.6709,1800.0
2010-05-19 11:40:00,54.51,54.51,54.44,54.48,6300.0,29.6328,29.6328,29.5948,29.6165,6300.0
2010-05-19 11:45:00,54.46,54.51,54.33,54.36,12600.0,29.6057,29.6328,29.535,29.5513,12600.0
2010-05-19 11:50:00,54.39,54.49,54.32,54.45,5200.0,29.5676,29.622,29.5296,29.6002,5200.0
2010-05-19 11:55:00,54.48,54.71,54.46,54.65,5800.0,29.6165,29.7416,29.6057,29.709,5800.0
2010-05-19 12:00:00,54.62,54.9,54.6,54.9,4900.0,29.6926,29.8449,29.6818,29.8449,4900.0
2010-05-19 12:05:00,54.9,54.9,54.8,54.84,4700.0,29.8449,29.8449,29.7905,29.8122,4700.0
2010-05-19 12:10:00,54.82,54.83,54.73,54.74,3100.0,29.8014,29.8068,29.7524,29.7579,3100.0
2010-05-19 12:15:00,54.77,54.77,54.59,54.74,8500.0,29.7742,29.7742,29.6763,29.7579,8500.0
2010-05-19 12:20:00,54.74,54.97,54.68,54.97,5200.0,29.7579,29.8829,29.7253,29.8829,5200.0
2010-05-19 12:25:00,54.99,55.27,54.96,55.16,13600.0,29.8938,30.046,29.8775,29.9862,13600.0
2010-05-19 12:30:00,55.16,55.16,54.95,55.08,2800.0,29.9862,29.9862,29.872,29.9427,2800.0
2010-05-19 12:35:00,55.08,55.31,55.08,55.18,4400.0,29.9427,30.0677,29.9427,29.9971,4400.0
2010-05-19 12:40:00,55.14,55.17,55.03,55.07,3600.0,29.9753,29.9916,29.9155,29.9373,3600.0
2010-05-19 12:45:00,55.09,55.14,55.05,55.05,3400.0,29.9481,29.9753,29.9264,29.9264,3400.0
2010-05-19 12:50:00,55.01,55.31,55.01,55.3,6000.0,29.9047,30.0677,29.9047,30.0623,6000.0
2010-05-19 12:55:00,55.29,55.49,55.21,55.46,7000.0,30.0569,30.1656,30.0134,30.1493,7000.0
2010-05-19 13:00:00,55.46,55.59,55.37,55.51,7600.0,30.1493,30.22,30.1004,30.1765,7600.0
2010-05-19 13:05:00,55.5,55.58,55.42,55.58,16100.0,30.171,30.2145,30.1275,30.2145,16100.0
2010-05-19 13:10:00,55.57,55.58,55.49,55.58,11500.0,30.2091,30.2145,30.1656,30.2145,11500.0
2010-05-19 13:15:00,55.56,55.65,55.5,55.65,7000.0,30.2037,30.2526,30.171,30.2526,7000.0
2010-05-19 13:20:00,55.59,55.95,55.59,55.89,5400.0,30.22,30.4157,30.22,30.383,5400.0
2010-05-19 13:25:00,55.88,55.88,55.67,55.67,3500.0,30.3776,30.3776,30.2634,30.2634,3500.0
2010-05-19 13:30:00,55.67,55.67,55.61,55.66,4500.0,30.2634,30.2634,30.2308,30.258,4500.0
2010-05-19 13:35:00,55.66,55.68,55.51,55.56,3600.0,30.258,30.2689,30.1765,30.2037,3600.0
2010-05-19 13:40:00,55.54,55.67,55.54,55.62,4500.0,30.1928,30.2634,30.1928,30.2363,4500.0
2010-05-19 13:45:00,55.61,55.77,55.6,55.74,3100.0,30.2308,30.3178,30.2254,30.3015,3100.0
2010-05-19 13:50:00,55.74,55.74,55.52,55.55,3800.0,30.3015,30.3015,30.1819,30.1982,3800.0
2010-05-19 13:55:00,55.55,55.55,55.31,55.46,4000.0,30.1982,30.1982,30.0677,30.1493,4000.0
2010-05-19 14:00:00,55.47,55.62,55.38,55.56,5300.0,30.1547,30.2363,30.1058,30.2037,5300.0
2010-05-19 14:05:00,55.56,55.73,55.51,55.51,5000.0,30.2037,30.2961,30.1765,30.1765,5000.0
2010-05-19 14:10:00,55.5,55.52,55.31,55.35,5500.0,30.171,30.1819,30.0677,30.0895,5500.0
2010-05-19 14:15:00,55.41,55.44,55.15,55.2,10500.0,30.1221,30.1384,29.9808,30.0079,10500.0
2010-05-19 14:20:00,55.2,55.21,55.02,55.06,12700.0,30.0079,30.0134,29.9101,29.9318,12700.0
2010-05-19 14:25:00,55.06,55.17,55.04,55.17,7800.0,29.9318,29.9916,29.921,29.9916,7800.0
2010-05-19 14:30:00,55.16,55.22,55.11,55.14,9800.0,29.9862,30.0188,29.959,29.9753,9800.0
2010-05-19 14:35:00,55.14,55.27,55.1,55.16,5600.0,29.9753,30.046,29.9536,29.9862,5600.0
2010-05-19 14:40:00,55.16,55.48,55.12,55.38,8800.0,29.9862,30.1602,29.9645,30.1058,8800.0
2010-05-19 14:45:00,55.4,55.56,55.4,55.52,7200.0,30.1167,30.2037,30.1167,30.1819,7200.0
2010-05-19 14:50:00,55.5,55.5,55.32,55.44,6200.0,30.171,30.171,30.0732,30.1384,6200.0
2010-05-19 14:55:00,55.45,55.46,55.25,55.25,6100.0,30.1439,30.1493,30.0351,30.0351,6100.0
2010-05-19 15:00:00,55.29,55.39,55.26,55.27,7800.0,30.0569,30.1112,30.0406,30.046,7800.0
2010-05-19 15:05:00,55.24,55.26,55.07,55.07,17500.0,30.0297,30.0406,29.9373,29.9373,17500.0
2010-05-19 15:10:00,55.05,55.16,55.03,55.11,6600.0,29.9264,29.9862,29.9155,29.959,6600.0
2010-05-19 15:15:00,55.11,55.34,55.09,55.31,5900.0,29.959,30.0841,29.9481,30.0677,5900.0
2010-05-19 15:20:00,55.3,55.3,55.1,55.13,9200.0,30.0623,30.0623,29.9536,29.9699,9200.0
2010-05-19 15:25:00,55.15,55.5,55.15,55.5,6700.0,29.9808,30.171,29.9808,30.171,6700.0
2010-05-19 15:30:00,55.51,55.51,55.28,55.42,9400.0,30.1765,30.1765,30.0514,30.1275,9400.0
2010-05-19 15:35:00,55.41,55.64,55.27,55.58,19100.0,30.1221,30.2471,30.046,30.2145,19100.0
2010-05-19 15:40:00,55.58,55.6,55.43,55.49,24900.0,30.2145,30.2254,30.133,30.1656,24900.0
2010-05-19 15:45:00,55.47,55.5,55.31,55.48,74100.0,30.1547,30.171,30.0677,30.1602,74100.0
2010-05-19 15:50:00,55.47,55.55,55.4,55.4,80800.0,30.1547,30.1982,30.1167,30.1167,80800.0
2010-05-19 15:55:00,55.39,55.43,55.22,55.33,117700.0,30.1112,30.133,30.0188,30.0786,117700.0
2010-05-20 09:30:00,54.55,54.55,54.02,54.17,6700.0,29.6546,29.6546,29.3665,29.448,6700.0
2010-05-20 09:35:00,54.16,54.4,54.13,54.36,7600.0,29.4426,29.573,29.4263,29.5513,7600.0
2010-05-20 09:40:00,54.28,54.36,53.98,53.98,3700.0,29.5078,29.5513,29.3447,29.3447,3700.0
2010-05-20 09:45:00,53.98,54.04,53.85,54.04,5400.0,29.3447,29.3773,29.2741,29.3773,5400.0
2010-05-20 09:50:00,54.1,54.54,54.1,54.4,15800.0,29.41,29.6492,29.41,29.573,15800.0
2010-05-20 09:55:00,54.36,54.37,54.26,54.32,3400.0,29.5513,29.5567,29.4969,29.5296,3400.0
2010-05-20 10:00:00,54.26,54.33,54.16,54.18,6900.0,29.4969,29.535,29.4426,29.4535,6900.0
2010-05-20 10:05:00,54.17,54.31,54.07,54.12,7700.0,29.448,29.5241,29.3937,29.4208,7700.0
2010-05-20 10:10:00,54.11,54.12,53.88,53.9,5100.0,29.4154,29.4208,29.2904,29.3012,5100.0
2010-05-20 10:15:00,53.87,54.03,53.83,54.0,8400.0,29.2849,29.3719,29.2632,29.3556,8400.0
2010-05-20 10:20:00,54.0,54.03,53.81,53.86,5400.0,29.3556,29.3719,29.2523,29.2795,5400.0
2010-05-20 10:25:00,53.82,54.02,53.8,53.97,10100.0,29.2577,29.3665,29.2469,29.3393,10100.0
2010-05-20 10:30:00,53.92,54.02,53.88,53.88,10700.0,29.3121,29.3665,29.2904,29.2904,10700.0
2010-05-20 10:35:00,53.86,53.87,53.59,53.59,10700.0,29.2795,29.2849,29.1327,29.1327,10700.0
2010-05-20 10:40:00,53.6,53.63,53.47,53.59,8700.0,29.1382,29.1545,29.0675,29.1327,8700.0
2010-05-20 10:45:00,53.59,53.67,53.55,53.6,8500.0,29.1327,29.1762,29.111,29.1382,8500.0
2010-05-20 10:50:00,53.6,53.67,53.5,53.65,8200.0,29.1382,29.1762,29.0838,29.1653,8200.0
2010-05-20 10:55:00,53.63,53.63,53.39,53.42,8900.0,29.1545,29.1545,29.024,29.0403,8900.0
2010-05-20 11:00:00,53.36,53.39,53.29,53.33,10200.0,29.0077,29.024,28.9696,28.9914,10200.0
2010-05-20 11:05:00,53.33,53.73,53.33,53.63,7500.0,28.9914,29.2088,28.9914,29.1545,7500.0
2010-05-20 11:10:00,53.63,53.71,53.54,53.6,12800.0,29.1545,29.1979,29.1055,29.1382,12800.0
2010-05-20 11:15:00,53.56,53.56,53.4,53.51,6000.0,29.1164,29.1164,29.0294,29.0892,6000.0
2010-05-20 11:20:00,53.53,53.71,53.46,53.66,5200.0,29.1001,29.1979,29.062,29.1708,5200.0
2010-05-20 11:25:00,53.65,53.98,53.57,53.93,8000.0,29.1653,29.3447,29.1218,29.3175,8000.0
2010-05-20 11:30:00,53.94,53.94,53.82,53.92,8900.0,29.323,29.323,29.2577,29.3121,8900.0
2010-05-20 11:35:00,53.95,53.99,53.73,53.87,7800.0,29.3284,29.3502,29.2088,29.2849,7800.0
2010-05-20 11:40:00,53.88,53.92,53.81,53.88,29700.0,29.2904,29.3121,29.2523,29.2904,29700.0
2010-05-20 11:45:00,53.88,53.98,53.88,53.96,5100.0,29.2904,29.3447,29.2904,29.3339,5100.0
2010-05-20 11:50:00,53.94,53.95,53.8,53.89,7000.0,29.323,29.3284,29.2469,29.2958,7000.0
2010-05-20 11:55:00,53.87,53.89,53.73,53.73,8700.0,29.2849,29.2958,29.2088,29.2088,8700.0
2010-05-20 12:00:00,53.71,53.76,53.69,53.71,4000.0,29.1979,29.2251,29.1871,29.1979,4000.0
2010-05-20 12:05:00,53.75,53.95,53.7,53.94,5300.0,29.2197,29.3284,29.1925,29.323,5300.0
2010-05-20 12:10:00,53.92,53.92,53.68,53.7,4400.0,29.3121,29.3121,29.1816,29.1925,4400.0
2010-05-20 12:15:00,53.67,53.67,53.57,53.61,4800.0,29.1762,29.1762,29.1218,29.1436,4800.0
2010-05-20 12:20:00,53.61,53.71,53.59,53.59,3400.0,29.1436,29.1979,29.1327,29.1327,3400.0
2010-05-20 12:25:00,53.54,53.61,53.52,53.54,4800.0,29.1055,29.1436,29.0947,29.1055,4800.0
2010-05-20 12:30:00,53.51,53.53,53.42,53.44,4200.0,29.0892,29.1001,29.0403,29.0512,4200.0
2010-05-20 12:35:00,53.43,53.61,53.43,53.58,4000.0,29.0457,29.1436,29.0457,29.1273,4000.0
2010-05-20 12:40:00,53.55,53.56,53.45,53.47,1700.0,29.111,29.1164,29.0566,29.0675,1700.0
2010-05-20 12:45:00,53.47,53.61,53.47,53.52,5600.0,29.0675,29.1436,29.0675,29.0947,5600.0
2010-05-20 12:50:00,53.42,53.44,53.3,53.33,4700.0,29.0403,29.0512,28.9751,28.9914,4700.0
2010-05-20 12:55:00,53.34,53.36,52.99,52.99,26700.0,28.9968,29.0077,28.8065,28.8065,26700.0
2010-05-20 13:00:00,52.99,53.15,52.93,53.15,10400.0,28.8065,28.8935,28.7739,28.8935,10400.0
2010-05-20 13:05:00,53.11,53.2,53.11,53.15,7000.0,28.8718,28.9207,28.8718,28.8935,7000.0
2010-05-20 13:10:00,53.12,53.34,53.11,53.28,7900.0,28.8772,28.9968,28.8718,28.9642,7900.0
2010-05-20 13:15:00,53.28,53.31,53.17,53.31,8900.0,28.9642,28.9805,28.9044,28.9805,8900.0
2010-05-20 13:20:00,53.3,53.46,53.26,53.32,8000.0,28.9751,29.062,28.9533,28.9859,8000.0
2010-05-20 13:25:00,53.33,53.62,53.31,53.4,9100.0,28.9914,29.149,28.9805,29.0294,9100.0
2010-05-20 13:30:00,53.4,53.74,53.39,53.52,10000.0,29.0294,29.2143,29.024,29.0947,10000.0
2010-05-20 13:35:00,53.53,53.53,53.18,53.18,9800.0,29.1001,29.1001,28.9098,28.9098,9800.0
2010-05-20 13:40:00,53.2,53.4,53.2,53.35,172900.0,28.9207,29.0294,28.9207,29.0022,172900.0
2010-05-20 13:45:00,53.37,53.43,53.29,53.37,11600.0,29.0131,29.0457,28.9696,29.0131,11600.0
2010-05-20 13:50:00,53.4,53.41,53.25,53.29,101600.0,29.0294,29.0349,28.9479,28.9696,101600.0
2010-05-20 13:55:00,53.31,53.39,53.19,53.24,13800.0,28.9805,29.024,28.9153,28.9424,13800.0
2010-05-20 14:00:00,53.23,53.25,53.0,53.07,11800.0,28.937,28.9479,28.812,28.85,11800.0
2010-05-20 14:05:00,53.05,53.1,52.96,53.07,6500.0,28.8392,28.8663,28.7902,28.85,6500.0
2010-05-20 14:10:00,53.08,53.28,53.06,53.28,7600.0,28.8555,28.9642,28.8446,28.9642,7600.0
2010-05-20 14:15:00,53.31,53.49,53.14,53.47,5600.0,28.9805,29.0784,28.8881,29.0675,5600.0
2010-05-20 14:20:00,53.49,53.75,53.44,53.58,10500.0,29.0784,29.2197,29.0512,29.1273,10500.0
2010-05-20 14:25:00,53.58,53.61,53.47,53.57,238300.0,29.1273,29.1436,29.0675,29.1218,238300.0
2010-05-20 14:30:00,53.58,53.99,53.56,53.99,49700.0,29.1273,29.3502,29.1164,29.3502,49700.0
2010-05-20 14:35:00,54.01,54.25,54.01,54.23,18700.0,29.361,29.4915,29.361,29.4806,18700.0
2010-05-20 14:40:00,54.21,54.39,54.12,54.31,28400.0,29.4698,29.5676,29.4208,29.5241,28400.0
2010-05-20 14:45:00,54.3,54.34,54.2,54.3,9000.0,29.5187,29.5404,29.4643,29.5187,9000.0
2010-05-20 14:50:00,54.28,54.31,54.17,54.19,16000.0,29.5078,29.5241,29.448,29.4589,16000.0
2010-05-20 14:55:00,54.16,54.2,53.83,53.89,7200.0,29.4426,29.4643,29.2632,29.2958,7200.0
2010-05-20 15:00:00,53.9,54.02,53.87,53.92,11500.0,29.3012,29.3665,29.2849,29.3121,11500.0
2010-05-20 15:05:00,53.92,53.95,53.63,53.77,10800.0,29.3121,29.3284,29.1545,29.2306,10800.0
2010-05-20 15:10:00,53.77,53.79,53.59,53.61,10100.0,29.2306,29.2414,29.1327,29.1436,10100.0
2010-05-20 15:15:00,53.61,53.87,53.6,53.8,10900.0,29.1436,29.2849,29.1382,29.2469,10900.0
2010-05-20 15:20:00,53.83,54.03,53.81,54.03,7700.0,29.2632,29.3719,29.2523,29.3719,7700.0
2010-05-20 15:25:00,54.01,54.12,53.94,54.1,34200.0,29.361,29.4208,29.323,29.41,34200.0
2010-05-20 15:30:00,54.1,54.15,54.03,54.12,26000.0,29.41,29.4371,29.3719,29.4208,26000.0
2010-05-20 15:35:00,54.15,54.15,53.75,53.75,18200.0,29.4371,29.4371,29.2197,29.2197,18200.0
2010-05-20 15:40:00,53.77,53.85,53.6,53.62,19200.0,29.2306,29.2741,29.1382,29.149,19200.0
2010-05-20 15:45:00,53.61,53.61,53.28,53.47,47100.0,29.1436,29.1436,28.9642,29.0675,47100.0
2010-05-20 15:50:00,53.49,53.49,53.2,53.2,38600.0,29.0784,29.0784,28.9207,28.9207,38600.0
2010-05-20 15:55:00,53.2,53.21,52.77,52.92,96000.0,28.9207,28.9261,28.6869,28.7685,96000.0
2010-05-21 09:30:00,52.09,52.5,51.77,51.77,3600.0,28.3173,28.5402,28.1433,28.1433,3600.0
2010-05-21 09:35:00,51.9,52.63,51.79,52.57,25500.0,28.214,28.6108,28.1542,28.5782,25500.0
2010-05-21 09:40:00,52.66,52.69,52.23,52.23,8700.0,28.6271,28.6435,28.3934,28.3934,8700.0
2010-05-21 09:45:00,52.2,52.39,52.05,52.38,18800.0,28.3771,28.4804,28.2955,28.4749,18800.0
2010-05-21 09:50:00,52.38,52.74,52.38,52.74,33200.0,28.4749,28.6706,28.4749,28.6706,33200.0
2010-05-21 09:55:00,52.74,53.17,52.56,52.56,11700.0,28.6706,28.9044,28.5728,28.5728,11700.0
2010-05-21 10:00:00,52.55,52.75,52.37,52.58,10500.0,28.5673,28.6761,28.4695,28.5837,10500.0
2010-05-21 10:05:00,52.59,53.1,52.59,52.86,11800.0,28.5891,28.8663,28.5891,28.7359,11800.0
2010-05-21 10:10:00,52.9,53.04,52.72,52.78,19200.0,28.7576,28.8337,28.6598,28.6924,19200.0
2010-05-21 10:15:00,52.88,53.01,52.75,52.92,29300.0,28.7467,28.8174,28.6761,28.7685,29300.0
2010-05-21 10:20:00,52.87,53.06,52.77,52.77,6400.0,28.7413,28.8446,28.6869,28.6869,6400.0
2010-05-21 10:25:00,52.72,52.87,52.57,52.58,11900.0,28.6598,28.7413,28.5782,28.5837,11900.0
2010-05-21 10:30:00,52.54,52.62,52.36,52.61,18800.0,28.5619,28.6054,28.4641,28.6,18800.0
2010-05-21 10:35:00,52.64,52.92,52.57,52.91,16100.0,28.6163,28.7685,28.5782,28.7631,16100.0
2010-05-21 10:40:00,52.84,53.05,52.84,52.89,8700.0,28.725,28.8392,28.725,28.7522,8700.0
2010-05-21 10:45:00,52.91,52.93,52.7,52.7,8600.0,28.7631,28.7739,28.6489,28.6489,8600.0
2010-05-21 10:50:00,52.74,52.87,52.62,52.86,10700.0,28.6706,28.7413,28.6054,28.7359,10700.0
2010-05-21 10:55:00,52.87,53.05,52.84,52.9,10000.0,28.7413,28.8392,28.725,28.7576,10000.0
2010-05-21 11:00:00,52.93,53.07,52.9,53.07,14900.0,28.7739,28.85,28.7576,28.85,14900.0
2010-05-21 11:05:00,53.04,53.32,53.04,53.29,11300.0,28.8337,28.9859,28.8337,28.9696,11300.0
2010-05-21 11:10:00,53.26,53.31,53.15,53.25,9600.0,28.9533,28.9805,28.8935,28.9479,9600.0
2010-05-21 11:15:00,53.25,53.71,53.25,53.71,8500.0,28.9479,29.1979,28.9479,29.1979,8500.0
2010-05-21 11:20:00,53.7,53.95,53.65,53.95,9600.0,29.1925,29.3284,29.1653,29.3284,9600.0
2010-05-21 11:25:00,53.95,53.95,53.64,53.77,10500.0,29.3284,29.3284,29.1599,29.2306,10500.0
2010-05-21 11:30:00,53.79,53.97,53.77,53.93,7000.0,29.2414,29.3393,29.2306,29.3175,7000.0
2010-05-21 11:35:00,53.95,54.39,53.95,54.38,14100.0,29.3284,29.5676,29.3284,29.5622,14100.0
2010-05-21 11:40:00,54.39,54.39,54.25,54.28,5800.0,29.5676,29.5676,29.4915,29.5078,5800.0
2010-05-21 11:45:00,54.28,54.41,54.14,54.18,5100.0,29.5078,29.5785,29.4317,29.4535,5100.0
2010-05-21 11:50:00,54.22,54.45,54.22,54.35,3300.0,29.4752,29.6002,29.4752,29.5459,3300.0
2010-05-21 11:55:00,54.33,54.35,54.23,54.28,3100.0,29.535,29.5459,29.4806,29.5078,3100.0
2010-05-21 12:00:00,54.3,54.35,54.01,54.23,19400.0,29.5187,29.5459,29.361,29.4806,19400.0
2010-05-21 12:05:00,54.2,54.24,54.13,54.18,4100.0,29.4643,29.4861,29.4263,29.4535,4100.0
2010-05-21 12:10:00,54.17,54.17,53.91,54.0,8400.0,29.448,29.448,29.3067,29.3556,8400.0
2010-05-21 12:15:00,53.99,54.25,53.99,54.22,3300.0,29.3502,29.4915,29.3502,29.4752,3300.0
2010-05-21 12:20:00,54.26,54.35,54.22,54.27,4900.0,29.4969,29.5459,29.4752,29.5024,4900.0
2010-05-21 12:25:00,54.24,54.31,54.07,54.07,4100.0,29.4861,29.5241,29.3937,29.3937,4100.0
2010-05-21 12:30:00,54.07,54.07,53.86,53.86,5400.0,29.3937,29.3937,29.2795,29.2795,5400.0
2010-05-21 12:35:00,53.88,54.01,53.86,54.01,6800.0,29.2904,29.361,29.2795,29.361,6800.0
2010-05-21 12:40:00,54.01,54.1,54.0,54.04,2400.0,29.361,29.41,29.3556,29.3773,2400.0
2010-05-21 12:45:00,54.01,54.01,53.68,53.68,2600.0,29.361,29.361,29.1816,29.1816,2600.0
2010-05-21 12:50:00,53.62,53.91,53.62,53.89,6600.0,29.149,29.3067,29.149,29.2958,6600.0
2010-05-21 12:55:00,53.91,53.91,53.71,53.83,3700.0,29.3067,29.3067,29.1979,29.2632,3700.0
2010-05-21 13:00:00,53.78,53.78,53.56,53.58,4800.0,29.236,29.236,29.1164,29.1273,4800.0
2010-05-21 13:05:00,53.59,53.83,53.59,53.83,3800.0,29.1327,29.2632,29.1327,29.2632,3800.0
2010-05-21 13:10:00,53.86,54.04,53.86,54.02,3100.0,29.2795,29.3773,29.2795,29.3665,3100.0
2010-05-21 13:15:00,54.03,54.05,53.84,53.84,3400.0,29.3719,29.3828,29.2686,29.2686,3400.0
2010-05-21 13:20:00,53.86,53.9,53.66,53.67,4300.0,29.2795,29.3012,29.1708,29.1762,4300.0
2010-05-21 13:25:00,53.67,53.78,53.67,53.75,5400.0,29.1762,29.236,29.1762,29.2197,5400.0
2010-05-21 13:30:00,53.8,53.96,53.71,53.94,5700.0,29.2469,29.3339,29.1979,29.323,5700.0
2010-05-21 13:35:00,53.97,53.98,53.86,53.95,9100.0,29.3393,29.3447,29.2795,29.3284,9100.0
2010-05-21 13:40:00,53.95,54.0,53.95,53.99,13100.0,29.3284,29.3556,29.3284,29.3502,13100.0
2010-05-21 13:45:00,54.0,54.15,53.99,54.11,8500.0,29.3556,29.4371,29.3502,29.4154,8500.0
2010-05-21 13:50:00,54.11,54.24,54.11,54.22,39800.0,29.4154,29.4861,29.4154,29.4752,39800.0
2010-05-21 13:55:00,54.23,54.27,54.11,54.11,4400.0,29.4806,29.5024,29.4154,29.4154,4400.0
2010-05-21 14:00:00,54.14,54.23,54.1,54.14,5200.0,29.4317,29.4806,29.41,29.4317,5200.0
2010-05-21 14:05:00,54.1,54.1,53.9,54.01,3500.0,29.41,29.41,29.3012,29.361,3500.0
2010-05-21 14:10:00,54.03,54.07,53.84,53.84,4100.0,29.3719,29.3937,29.2686,29.2686,4100.0
2010-05-21 14:15:00,53.83,53.83,53.52,53.66,13100.0,29.2632,29.2632,29.0947,29.1708,13100.0
2010-05-21 14:20:00,53.66,53.77,53.62,53.71,7100.0,29.1708,29.2306,29.149,29.1979,7100.0
2010-05-21 14:25:00,53.72,53.87,53.69,53.86,3500.0,29.2034,29.2849,29.1871,29.2795,3500.0
2010-05-21 14:30:00,53.87,53.99,53.87,53.97,3700.0,29.2849,29.3502,29.2849,29.3393,3700.0
2010-05-21 14:35:00,53.96,53.99,53.81,53.81,4200.0,29.3339,29.3502,29.2523,29.2523,4200.0
2010-05-21 14:40:00,53.82,53.94,53.75,53.79,5300.0,29.2577,29.323,29.2197,29.2414,5300.0
2010-05-21 14:45:00,53.76,53.78,53.46,53.66,8300.0,29.2251,29.236,29.062,29.1708,8300.0
2010-05-21 14:50:00,53.66,53.68,53.52,53.52,8400.0,29.1708,29.1816,29.0947,29.0947,8400.0
2010-05-21 14:55:00,53.51,53.69,53.46,53.65,9600.0,29.0892,29.1871,29.062,29.1653,9600.0
2010-05-21 15:00:00,53.67,53.82,53.6,53.79,8100.0,29.1762,29.2577,29.1382,29.2414,8100.0
2010-05-21 15:05:00,53.81,53.84,53.62,53.74,5900.0,29.2523,29.2686,29.149,29.2143,5900.0
2010-05-21 15:10:00,53.69,53.74,53.56,53.56,8600.0,29.1871,29.2143,29.1164,29.1164,8600.0
2010-05-21 15:15:00,53.57,53.57,53.39,53.46,10200.0,29.1218,29.1218,29.024,29.062,10200.0
2010-05-21 15:20:00,53.49,53.82,53.49,53.72,10600.0,29.0784,29.2577,29.0784,29.2034,10600.0
2010-05-21 15:25:00,53.72,53.73,53.6,53.62,6800.0,29.2034,29.2088,29.1382,29.149,6800.0
2010-05-21 15:30:00,53.67,53.67,53.53,53.57,16500.0,29.1762,29.1762,29.1001,29.1218,16500.0
2010-05-21 15:35:00,53.59,53.68,53.47,53.55,10700.0,29.1327,29.1816,29.0675,29.111,10700.0
2010-05-21 15:40:00,53.56,53.86,53.54,53.83,18700.0,29.1164,29.2795,29.1055,29.2632,18700.0
2010-05-21 15:45:00,53.86,53.88,53.57,53.73,41800.0,29.2795,29.2904,29.1218,29.2088,41800.0
2010-05-21 15:50:00,53.73,54.18,53.73,54.18,24000.0,29.2088,29.4535,29.2088,29.4535,24000.0
2010-05-21 15:55:00,54.18,54.67,54.18,54.48,107200.0,29.4535,29.7198,29.4535,29.6165,107200.0
2010-05-24 09:30:00,54.44,54.74,54.44,54.74,4200.0,29.5948,29.7579,29.5948,29.7579,4200.0
2010-05-24 09:35:00,54.69,54.96,54.62,54.62,7100.0,29.7307,29.8775,29.6926,29.6926,7100.0
2010-05-24 09:40:00,54.63,54.7,54.49,54.55,2400.0,29.6981,29.7361,29.622,29.6546,2400.0
2010-05-24 09:45:00,54.5,54.69,54.34,54.69,6400.0,29.6274,29.7307,29.5404,29.7307,6400.0
2010-05-24 09:50:00,54.7,54.83,54.52,54.56,7700.0,29.7361,29.8068,29.6383,29.66,7700.0
2010-05-24 09:55:00,54.6,54.7,54.42,54.62,5700.0,29.6818,29.7361,29.5839,29.6926,5700.0
2010-05-24 10:00:00,54.66,55.04,54.58,54.75,12800.0,29.7144,29.921,29.6709,29.7633,12800.0
2010-05-24 10:05:00,54.84,55.05,54.84,54.96,6100.0,29.8122,29.9264,29.8122,29.8775,6100.0
2010-05-24 10:10:00,54.94,55.16,54.89,55.16,9200.0,29.8666,29.9862,29.8394,29.9862,9200.0
2010-05-24 10:15:00,55.17,55.29,55.07,55.15,8900.0,29.9916,30.0569,29.9373,29.9808,8900.0
2010-05-24 10:20:00,55.13,55.13,54.76,54.79,17800.0,29.9699,29.9699,29.7688,29.7851,17800.0
2010-05-24 10:25:00,54.79,54.82,54.64,54.71,19100.0,29.7851,29.8014,29.7035,29.7416,19100.0
2010-05-24 10:30:00,54.68,55.15,54.68,55.11,10100.0,29.7253,29.9808,29.7253,29.959,10100.0
2010-05-24 10:35:00,55.09,55.24,55.08,55.19,10500.0,29.9481,30.0297,29.9427,30.0025,10500.0
2010-05-24 10:40:00,55.19,55.25,55.1,55.15,9200.0,30.0025,30.0351,29.9536,29.9808,9200.0
2010-05-24 10:45:00,55.16,55.16,54.87,54.98,4100.0,29.9862,29.9862,29.8286,29.8883,4100.0
2010-05-24 10:50:00,55.0,55.02,54.81,54.84,4300.0,29.8992,29.9101,29.7959,29.8122,4300.0
2010-05-24 10:55:00,54.85,55.0,54.85,54.91,1900.0,29.8177,29.8992,29.8177,29.8503,1900.0
2010-05-24 11:00:00,54.84,54.84,54.72,54.81,4300.0,29.8122,29.8122,29.747,29.7959,4300.0
2010-05-24 11:05:00,54.79,54.81,54.56,54.56,6100.0,29.7851,29.7959,29.66,29.66,6100.0
2010-05-24 11:10:00,54.59,54.62,54.41,54.45,9000.0,29.6763,29.6926,29.5785,29.6002,9000.0
2010-05-24 11:15:00,54.5,54.57,54.43,54.57,6300.0,29.6274,29.6655,29.5894,29.6655,6300.0
2010-05-24 11:20:00,54.58,54.69,54.56,54.65,4100.0,29.6709,29.7307,29.66,29.709,4100.0
2010-05-24 11:25:00,54.64,54.65,54.49,54.49,4400.0,29.7035,29.709,29.622,29.622,4400.0
2010-05-24 11:30:00,54.53,54.62,54.53,54.6,1800.0,29.6437,29.6926,29.6437,29.6818,1800.0
2010-05-24 11:35:00,54.63,54.8,54.63,54.75,5600.0,29.6981,29.7905,29.6981,29.7633,5600.0
2010-05-24 11:40:00,54.74,54.84,54.61,54.69,17300.0,29.7579,29.8122,29.6872,29.7307,17300.0
2010-05-24 11:45:00,54.73,54.85,54.73,54.84,30400.0,29.7524,29.8177,29.7524,29.8122,30400.0
2010-05-24 11:50:00,54.87,54.87,54.7,54.76,5500.0,29.8286,29.8286,29.7361,29.7688,5500.0
2010-05-24 11:55:00,54.74,54.84,54.71,54.82,10200.0,29.7579,29.8122,29.7416,29.8014,10200.0
2010-05-24 12:00:00,54.82,54.87,54.78,54.85,2700.0,29.8014,29.8286,29.7796,29.8177,2700.0
2010-05-24 12:05:00,54.87,55.04,54.85,54.89,4200.0,29.8286,29.921,29.8177,29.8394,4200.0
2010-05-24 12:10:00,54.87,54.88,54.71,54.72,4300.0,29.8286,29.834,29.7416,29.747,4300.0
2010-05-24 12:15:00,54.74,54.78,54.59,54.63,3200.0,29.7579,29.7796,29.6763,29.6981,3200.0
2010-05-24 12:20:00,54.67,54.8,54.66,54.76,2500.0,29.7198,29.7905,29.7144,29.7688,2500.0
2010-05-24 12:25:00,54.76,54.89,54.76,54.89,3400.0,29.7688,29.8394,29.7688,29.8394,3400.0
2010-05-24 12:30:00,54.89,54.98,54.77,54.77,3700.0,29.8394,29.8883,29.7742,29.7742,3700.0
2010-05-24 12:35:00,54.7,54.78,54.65,54.75,3700.0,29.7361,29.7796,29.709,29.7633,3700.0
2010-05-24 12:40:00,54.75,54.88,54.73,54.85,5300.0,29.7633,29.834,29.7524,29.8177,5300.0
2010-05-24 12:45:00,54.86,54.9,54.83,54.88,8400.0,29.8231,29.8449,29.8068,29.834,8400.0
2010-05-24 12:50:00,54.89,55.0,54.88,54.92,5800.0,29.8394,29.8992,29.834,29.8557,5800.0
2010-05-24 12:55:00,54.87,54.93,54.85,54.85,1500.0,29.8286,29.8612,29.8177,29.8177,1500.0
2010-05-24 13:00:00,54.9,54.9,54.79,54.79,2700.0,29.8449,29.8449,29.7851,29.7851,2700.0
2010-05-24 13:05:00,54.78,54.78,54.63,54.7,3400.0,29.7796,29.7796,29.6981,29.7361,3400.0
2010-05-24 13:10:00,54.69,54.85,54.68,54.79,5400.0,29.7307,29.8177,29.7253,29.7851,5400.0
2010-05-24 13:15:00,54.77,54.78,54.65,54.69,8000.0,29.7742,29.7796,29.709,29.7307,8000.0
2010-05-24 13:20:00,54.7,54.78,54.7,54.77,4700.0,29.7361,29.7796,29.7361,29.7742,4700.0
2010-05-24 13:25:00,54.77,54.92,54.68,54.75,3000.0,29.7742,29.8557,29.7253,29.7633,3000.0
2010-05-24 13:30:00,54.77,54.82,54.74,54.76,6800.0,29.7742,29.8014,29.7579,29.7688,6800.0
2010-05-24 13:35:00,54.72,54.73,54.6,54.61,4100.0,29.747,29.7524,29.6818,29.6872,4100.0
2010-05-24 13:40:00,54.61,54.66,54.58,54.58,2600.0,29.6872,29.7144,29.6709,29.6709,2600.0
2010-05-24 13:45:00,54.55,54.56,54.43,54.43,3700.0,29.6546,29.66,29.5894,29.5894,3700.0
2010-05-24 13:50:00,54.41,54.59,54.41,54.59,9900.0,29.5785,29.6763,29.5785,29.6763,9900.0
2010-05-24 13:55:00,54.61,54.75,54.57,54.72,7300.0,29.6872,29.7633,29.6655,29.747,7300.0
2010-05-24 14:00:00,54.73,54.89,54.69,54.76,9400.0,29.7524,29.8394,29.7307,29.7688,9400.0
2010-05-24 14:05:00,54.76,54.76,54.61,54.66,5500.0,29.7688,29.7688,29.6872,29.7144,5500.0
2010-05-24 14:10:00,54.69,54.82,54.69,54.74,3400.0,29.7307,29.8014,29.7307,29.7579,3400.0
2010-05-24 14:15:00,54.76,54.76,54.61,54.66,2700.0,29.7688,29.7688,29.6872,29.7144,2700.0
2010-05-24 14:20:00,54.62,54.67,54.49,54.67,3100.0,29.6926,29.7198,29.622,29.7198,3100.0
2010-05-24 14:25:00,54.68,54.69,54.49,54.63,2200.0,29.7253,29.7307,29.622,29.6981,2200.0
2010-05-24 14:30:00,54.64,54.69,54.51,54.69,5000.0,29.7035,29.7307,29.6328,29.7307,5000.0
2010-05-24 14:35:00,54.75,54.75,54.4,54.46,4500.0,29.7633,29.7633,29.573,29.6057,4500.0
2010-05-24 14:40:00,54.46,54.51,54.45,54.46,1700.0,29.6057,29.6328,29.6002,29.6057,1700.0
2010-05-24 14:45:00,54.45,54.52,54.39,54.39,4600.0,29.6002,29.6383,29.5676,29.5676,4600.0
2010-05-24 14:50:00,54.43,54.57,54.43,54.57,6700.0,29.5894,29.6655,29.5894,29.6655,6700.0
2010-05-24 14:55:00,54.61,54.65,54.43,54.55,9100.0,29.6872,29.709,29.5894,29.6546,9100.0
2010-05-24 15:00:00,54.52,54.57,54.43,54.49,5600.0,29.6383,29.6655,29.5894,29.622,5600.0
2010-05-24 15:05:00,54.44,54.48,54.24,54.29,11200.0,29.5948,29.6165,29.4861,29.5133,11200.0
2010-05-24 15:10:00,54.26,54.4,54.23,54.35,10400.0,29.4969,29.573,29.4806,29.5459,10400.0
2010-05-24 15:15:00,54.35,54.46,54.35,54.44,8100.0,29.5459,29.6057,29.5459,29.5948,8100.0
2010-05-24 15:20:00,54.44,54.6,54.43,54.54,9600.0,29.5948,29.6818,29.5894,29.6492,9600.0
2010-05-24 15:25:00,54.55,54.59,54.5,54.5,7300.0,29.6546,29.6763,29.6274,29.6274,7300.0
2010-05-24 15:30:00,54.5,54.74,54.41,54.68,13500.0,29.6274,29.7579,29.5785,29.7253,13500.0
2010-05-24 15:35:00,54.68,54.7,54.49,54.64,17300.0,29.7253,29.7361,29.622,29.7035,17300.0
2010-05-24 15:40:00,54.64,54.79,54.55,54.55,16000.0,29.7035,29.7851,29.6546,29.6546,16000.0
2010-05-24 15:45:00,54.54,54.55,54.27,54.32,22200.0,29.6492,29.6546,29.5024,29.5296,22200.0
2010-05-24 15:50:00,54.34,54.36,54.12,54.25,37100.0,29.5404,29.5513,29.4208,29.4915,37100.0
2010-05-24 15:55:00,54.22,54.22,53.9,53.98,65900.0,29.4752,29.4752,29.3012,29.3447,65900.0
2010-05-25 09:30:00,53.46,53.46,52.01,52.72,19300.0,29.062,29.062,28.2738,28.6598,19300.0
2010-05-25 09:35:00,52.71,52.94,52.52,52.64,13200.0,28.6543,28.7794,28.551,28.6163,13200.0
2010-05-25 09:40:00,52.67,52.94,52.59,52.76,31200.0,28.6326,28.7794,28.5891,28.6815,31200.0
2010-05-25 09:45:00,52.76,53.02,52.75,52.75,8000.0,28.6815,28.8229,28.6761,28.6761,8000.0
2010-05-25 09:50:00,52.79,52.91,52.64,52.64,8400.0,28.6978,28.7631,28.6163,28.6163,8400.0
2010-05-25 09:55:00,52.64,52.77,52.64,52.74,6700.0,28.6163,28.6869,28.6163,28.6706,6700.0
2010-05-25 10:00:00,52.76,53.15,52.74,53.14,11700.0,28.6815,28.8935,28.6706,28.8881,11700.0
2010-05-25 10:05:00,53.18,53.2,52.8,52.9,10700.0,28.9098,28.9207,28.7033,28.7576,10700.0
2010-05-25 10:10:00,52.83,53.06,52.82,53.06,9700.0,28.7196,28.8446,28.7141,28.8446,9700.0
2010-05-25 10:15:00,53.08,53.43,53.08,53.28,17500.0,28.8555,29.0457,28.8555,28.9642,17500.0
2010-05-25 10:20:00,53.29,53.39,52.87,52.97,18200.0,28.9696,29.024,28.7413,28.7957,18200.0
2010-05-25 10:25:00,52.95,53.04,52.68,52.69,10700.0,28.7848,28.8337,28.638,28.6435,10700.0
2010-05-25 10:30:00,52.7,52.81,52.65,52.71,6300.0,28.6489,28.7087,28.6217,28.6543,6300.0
2010-05-25 10:35:00,52.7,52.82,52.57,52.57,7400.0,28.6489,28.7141,28.5782,28.5782,7400.0
2010-05-25 10:40:00,52.56,52.75,52.52,52.72,6500.0,28.5728,28.6761,28.551,28.6598,6500.0
2010-05-25 10:45:00,52.67,52.79,52.66,52.66,9300.0,28.6326,28.6978,28.6271,28.6271,9300.0
2010-05-25 10:50:00,52.65,52.77,52.6,52.62,8500.0,28.6217,28.6869,28.5945,28.6054,8500.0
2010-05-25 10:55:00,52.62,52.75,52.59,52.7,4200.0,28.6054,28.6761,28.5891,28.6489,4200.0
2010-05-25 11:00:00,52.7,52.74,52.65,52.74,5900.0,28.6489,28.6706,28.6217,28.6706,5900.0
2010-05-25 11:05:00,52.75,53.0,52.75,52.88,6700.0,28.6761,28.812,28.6761,28.7467,6700.0
2010-05-25 11:10:00,52.89,52.9,52.78,52.9,4000.0,28.7522,28.7576,28.6924,28.7576,4000.0
2010-05-25 11:15:00,52.9,53.05,52.8,52.8,6800.0,28.7576,28.8392,28.7033,28.7033,6800.0
2010-05-25 11:20:00,52.83,52.89,52.77,52.88,3300.0,28.7196,28.7522,28.6869,28.7467,3300.0
2010-05-25 11:25:00,52.88,53.11,52.88,53.08,4300.0,28.7467,28.8718,28.7467,28.8555,4300.0
2010-05-25 11:30:00,53.04,53.07,52.96,53.06,6100.0,28.8337,28.85,28.7902,28.8446,6100.0
2010-05-25 11:35:00,53.04,53.12,53.0,53.08,4800.0,28.8337,28.8772,28.812,28.8555,4800.0
2010-05-25 11:40:00,53.08,53.19,52.96,52.99,7000.0,28.8555,28.9153,28.7902,28.8065,7000.0
2010-05-25 11:45:00,52.98,53.12,52.98,53.1,7600.0,28.8011,28.8772,28.8011,28.8663,7600.0
2010-05-25 11:50:00,53.13,53.2,53.02,53.15,16900.0,28.8826,28.9207,28.8229,28.8935,16900.0
2010-05-25 11:55:00,53.17,53.32,53.17,53.3,5200.0,28.9044,28.9859,28.9044,28.9751,5200.0
2010-05-25 12:00:00,53.3,53.61,53.27,53.54,4400.0,28.9751,29.1436,28.9588,29.1055,4400.0
2010-05-25 12:05:00,53.51,53.54,53.45,53.5,8100.0,29.0892,29.1055,29.0566,29.0838,8100.0
2010-05-25 12:10:00,53.51,53.69,53.45,53.67,2400.0,29.0892,29.1871,29.0566,29.1762,2400.0
2010-05-25 12:15:00,53.69,53.69,53.45,53.52,58300.0,29.1871,29.1871,29.0566,29.0947,58300.0
2010-05-25 12:20:00,53.53,53.59,53.45,53.52,18200.0,29.1001,29.1327,29.0566,29.0947,18200.0
2010-05-25 12:25:00,53.51,53.66,53.38,53.41,13500.0,29.0892,29.1708,29.0186,29.0349,13500.0
2010-05-25 12:30:00,53.39,53.5,53.3,53.31,4300.0,29.024,29.0838,28.9751,28.9805,4300.0
2010-05-25 12:35:00,53.31,53.45,53.31,53.45,5400.0,28.9805,29.0566,28.9805,29.0566,5400.0
2010-05-25 12:40:00,53.45,53.5,53.35,53.35,11600.0,29.0566,29.0838,29.0022,29.0022,11600.0
2010-05-25 12:45:00,53.35,53.63,53.35,53.6,8100.0,29.0022,29.1545,29.0022,29.1382,8100.0
2010-05-25 12:50:00,53.6,53.6,53.44,53.47,3600.0,29.1382,29.1382,29.0512,29.0675,3600.0
2010-05-25 12:55:00,53.48,53.6,53.47,53.49,5900.0,29.0729,29.1382,29.0675,29.0784,5900.0
2010-05-25 13:00:00,53.49,53.55,53.38,53.51,55100.0,29.0784,29.111,29.0186,29.0892,55100.0
2010-05-25 13:05:00,53.5,53.53,53.28,53.33,8500.0,29.0838,29.1001,28.9642,28.9914,8500.0
2010-05-25 13:10:00,53.27,53.47,53.27,53.44,8300.0,28.9588,29.0675,28.9588,29.0512,8300.0
2010-05-25 13:15:00,53.44,53.47,53.35,53.39,5200.0,29.0512,29.0675,29.0022,29.024,5200.0
2010-05-25 13:20:00,53.38,53.47,53.35,53.35,10200.0,29.0186,29.0675,29.0022,29.0022,10200.0
2010-05-25 13:25:00,53.4,53.46,53.35,53.45,8400.0,29.0294,29.062,29.0022,29.0566,8400.0
2010-05-25 13:30:00,53.4,53.45,53.36,53.38,28800.0,29.0294,29.0566,29.0077,29.0186,28800.0
2010-05-25 13:35:00,53.42,53.43,53.34,53.37,4500.0,29.0403,29.0457,28.9968,29.0131,4500.0
2010-05-25 13:40:00,53.36,53.37,53.3,53.31,3700.0,29.0077,29.0131,28.9751,28.9805,3700.0
2010-05-25 13:45:00,53.32,53.41,53.31,53.39,3200.0,28.9859,29.0349,28.9805,29.024,3200.0
2010-05-25 13:50:00,53.42,53.46,53.3,53.4,9700.0,29.0403,29.062,28.9751,29.0294,9700.0
2010-05-25 13:55:00,53.38,53.48,53.33,53.45,7400.0,29.0186,29.0729,28.9914,29.0566,7400.0
2010-05-25 14:00:00,53.42,53.47,53.37,53.43,4500.0,29.0403,29.0675,29.0131,29.0457,4500.0
2010-05-25 14:05:00,53.45,53.6,53.43,53.46,4700.0,29.0566,29.1382,29.0457,29.062,4700.0
2010-05-25 14:10:00,53.46,53.66,53.46,53.66,3500.0,29.062,29.1708,29.062,29.1708,3500.0
2010-05-25 14:15:00,53.64,53.64,53.57,53.62,6100.0,29.1599,29.1599,29.1218,29.149,6100.0
2010-05-25 14:20:00,53.68,53.74,53.62,53.71,29000.0,29.1816,29.2143,29.149,29.1979,29000.0
2010-05-25 14:25:00,53.76,53.83,53.74,53.78,13300.0,29.2251,29.2632,29.2143,29.236,13300.0
2010-05-25 14:30:00,53.79,53.99,53.79,53.83,15700.0,29.2414,29.3502,29.2414,29.2632,15700.0
2010-05-25 14:35:00,53.81,53.93,53.81,53.83,12700.0,29.2523,29.3175,29.2523,29.2632,12700.0
2010-05-25 14:40:00,53.83,54.12,53.78,53.99,13400.0,29.2632,29.4208,29.236,29.3502,13400.0
2010-05-25 14:45:00,54.0,54.19,53.94,54.15,10100.0,29.3556,29.4589,29.323,29.4371,10100.0
2010-05-25 14:50:00,54.16,54.34,54.07,54.32,24300.0,29.4426,29.5404,29.3937,29.5296,24300.0
2010-05-25 14:55:00,54.35,54.36,54.2,54.33,14600.0,29.5459,29.5513,29.4643,29.535,14600.0
2010-05-25 15:00:00,54.36,54.65,54.33,54.55,27900.0,29.5513,29.709,29.535,29.6546,27900.0
2010-05-25 15:05:00,54.53,54.63,54.47,54.57,13800.0,29.6437,29.6981,29.6111,29.6655,13800.0
2010-05-25 15:10:00,54.59,54.61,54.35,54.39,15200.0,29.6763,29.6872,29.5459,29.5676,15200.0
2010-05-25 15:15:00,54.39,54.45,54.25,54.25,8900.0,29.5676,29.6002,29.4915,29.4915,8900.0
2010-05-25 15:20:00,54.3,54.74,54.3,54.73,13600.0,29.5187,29.7579,29.5187,29.7524,13600.0
2010-05-25 15:25:00,54.71,54.79,54.47,54.66,13400.0,29.7416,29.7851,29.6111,29.7144,13400.0
2010-05-25 15:30:00,54.67,54.8,54.62,54.7,18500.0,29.7198,29.7905,29.6926,29.7361,18500.0
2010-05-25 15:35:00,54.72,54.82,54.57,54.57,11600.0,29.747,29.8014,29.6655,29.6655,11600.0
2010-05-25 15:40:00,54.61,54.81,54.59,54.66,16700.0,29.6872,29.7959,29.6763,29.7144,16700.0
2010-05-25 15:45:00,54.68,54.68,54.49,54.55,24000.0,29.7253,29.7253,29.622,29.6546,24000.0
2010-05-25 15:50:00,54.57,54.58,54.36,54.51,12300.0,29.6655,29.6709,29.5513,29.6328,12300.0
2010-05-25 15:55:00,54.48,54.85,54.46,54.79,50000.0,29.6165,29.8177,29.6057,29.7851,50000.0
2010-05-26 09:30:00,55.4,55.59,54.75,55.29,9300.0,30.1167,30.22,29.7633,30.0569,9300.0
2010-05-26 09:35:00,55.2,55.52,55.06,55.52,4300.0,30.0079,30.1819,29.9318,30.1819,4300.0
2010-05-26 09:40:00,55.42,55.45,55.26,55.42,8000.0,30.1275,30.1439,30.0406,30.1275,8000.0
2010-05-26 09:45:00,55.4,55.49,55.28,55.48,6700.0,30.1167,30.1656,30.0514,30.1602,6700.0
2010-05-26 09:50:00,55.49,55.73,55.49,55.72,4800.0,30.1656,30.2961,30.1656,30.2906,4800.0
2010-05-26 09:55:00,55.71,56.01,55.67,55.96,6400.0,30.2852,30.4483,30.2634,30.4211,6400.0
2010-05-26 10:00:00,55.95,56.13,55.95,56.08,14600.0,30.4157,30.5135,30.4157,30.4863,14600.0
2010-05-26 10:05:00,56.07,56.13,55.99,56.04,13600.0,30.4809,30.5135,30.4374,30.4646,13600.0
2010-05-26 10:10:00,56.0,56.06,55.95,56.06,6300.0,30.4428,30.4755,30.4157,30.4755,6300.0
2010-05-26 10:15:00,56.08,56.24,56.06,56.24,5900.0,30.4863,30.5733,30.4755,30.5733,5900.0
2010-05-26 10:20:00,56.2,56.22,56.11,56.16,3400.0,30.5516,30.5624,30.5026,30.5298,3400.0
2010-05-26 10:25:00,56.11,56.11,55.89,55.89,3900.0,30.5026,30.5026,30.383,30.383,3900.0
2010-05-26 10:30:00,55.89,56.11,55.84,56.11,13500.0,30.383,30.5026,30.3559,30.5026,13500.0
2010-05-26 10:35:00,56.12,56.25,56.07,56.18,14600.0,30.5081,30.5787,30.4809,30.5407,14600.0
2010-05-26 10:40:00,56.14,56.17,56.02,56.07,7600.0,30.519,30.5353,30.4537,30.4809,7600.0
2010-05-26 10:45:00,56.05,56.06,55.93,56.0,4200.0,30.47,30.4755,30.4048,30.4428,4200.0
2010-05-26 10:50:00,55.91,56.01,55.82,55.82,5600.0,30.3939,30.4483,30.345,30.345,5600.0
2010-05-26 10:55:00,55.82,55.88,55.76,55.88,3700.0,30.345,30.3776,30.3124,30.3776,3700.0
2010-05-26 11:00:00,55.89,55.99,55.87,55.9,6600.0,30.383,30.4374,30.3722,30.3885,6600.0
2010-05-26 11:05:00,55.9,56.07,55.89,56.05,3900.0,30.3885,30.4809,30.383,30.47,3900.0
2010-05-26 11:10:00,56.04,56.16,56.04,56.13,2900.0,30.4646,30.5298,30.4646,30.5135,2900.0
2010-05-26 11:15:00,56.11,56.14,56.05,56.14,3700.0,30.5026,30.519,30.47,30.519,3700.0
2010-05-26 11:20:00,56.15,56.15,55.99,56.07,5000.0,30.5244,30.5244,30.4374,30.4809,5000.0
2010-05-26 11:25:00,56.06,56.09,55.79,55.79,6400.0,30.4755,30.4918,30.3287,30.3287,6400.0
2010-05-26 11:30:00,55.79,55.91,55.75,55.91,4200.0,30.3287,30.3939,30.3069,30.3939,4200.0
2010-05-26 11:35:00,55.89,55.94,55.8,55.86,7900.0,30.383,30.4102,30.3341,30.3667,7900.0
2010-05-26 11:40:00,55.83,55.99,55.83,55.87,7500.0,30.3504,30.4374,30.3504,30.3722,7500.0
2010-05-26 11:45:00,55.84,55.9,55.7,55.84,6400.0,30.3559,30.3885,30.2798,30.3559,6400.0
2010-05-26 11:50:00,55.83,55.92,55.79,55.91,12500.0,30.3504,30.3994,30.3287,30.3939,12500.0
2010-05-26 11:55:00,55.88,56.04,55.88,56.01,3200.0,30.3776,30.4646,30.3776,30.4483,3200.0
2010-05-26 12:00:00,56.02,56.16,56.02,56.15,12600.0,30.4537,30.5298,30.4537,30.5244,12600.0
2010-05-26 12:05:00,56.15,56.2,56.15,56.2,12200.0,30.5244,30.5516,30.5244,30.5516,12200.0
2010-05-26 12:10:00,56.2,56.22,56.17,56.18,7500.0,30.5516,30.5624,30.5353,30.5407,7500.0
2010-05-26 12:15:00,56.19,56.25,56.17,56.2,5000.0,30.5461,30.5787,30.5353,30.5516,5000.0
2010-05-26 12:20:00,56.2,56.23,56.18,56.2,3000.0,30.5516,30.5679,30.5407,30.5516,3000.0
2010-05-26 12:25:00,56.19,56.23,56.1,56.14,94500.0,30.5461,30.5679,30.4972,30.519,94500.0
2010-05-26 12:30:00,56.18,56.22,56.13,56.15,94200.0,30.5407,30.5624,30.5135,30.5244,94200.0
2010-05-26 12:35:00,56.17,56.25,56.17,56.18,2700.0,30.5353,30.5787,30.5353,30.5407,2700.0
2010-05-26 12:40:00,56.19,56.19,55.96,56.07,6000.0,30.5461,30.5461,30.4211,30.4809,6000.0
2010-05-26 12:45:00,56.07,56.14,56.0,56.0,3700.0,30.4809,30.519,30.4428,30.4428,3700.0
2010-05-26 12:50:00,55.96,56.13,55.89,56.09,2000.0,30.4211,30.5135,30.383,30.4918,2000.0
2010-05-26 12:55:00,56.07,56.18,56.04,56.18,6200.0,30.4809,30.5407,30.4646,30.5407,6200.0
2010-05-26 13:00:00,56.21,56.25,56.17,56.17,1700.0,30.557,30.5787,30.5353,30.5353,1700.0
2010-05-26 13:05:00,56.17,56.32,56.15,56.32,4200.0,30.5353,30.6168,30.5244,30.6168,4200.0
2010-05-26 13:10:00,56.31,56.31,56.17,56.18,3100.0,30.6114,30.6114,30.5353,30.5407,3100.0
2010-05-26 13:15:00,56.22,56.25,56.14,56.14,6200.0,30.5624,30.5787,30.519,30.519,6200.0
2010-05-26 13:20:00,56.16,56.22,56.14,56.17,4500.0,30.5298,30.5624,30.519,30.5353,4500.0
2010-05-26 13:25:00,56.16,56.17,56.07,56.08,3700.0,30.5298,30.5353,30.4809,30.4863,3700.0
2010-05-26 13:30:00,56.06,56.07,56.01,56.06,6100.0,30.4755,30.4809,30.4483,30.4755,6100.0
2010-05-26 13:35:00,56.06,56.19,56.05,56.19,5100.0,30.4755,30.5461,30.47,30.5461,5100.0
2010-05-26 13:40:00,56.21,56.22,56.1,56.17,4700.0,30.557,30.5624,30.4972,30.5353,4700.0
2010-05-26 13:45:00,56.17,56.25,56.16,56.25,5800.0,30.5353,30.5787,30.5298,30.5787,5800.0
2010-05-26 13:50:00,56.26,56.32,56.25,56.28,3600.0,30.5842,30.6168,30.5787,30.5951,3600.0
2010-05-26 13:55:00,56.27,56.33,56.22,56.25,5200.0,30.5896,30.6222,30.5624,30.5787,5200.0
2010-05-26 14:00:00,56.24,56.31,56.19,56.21,6700.0,30.5733,30.6114,30.5461,30.557,6700.0
2010-05-26 14:05:00,56.22,56.3,56.22,56.28,4700.0,30.5624,30.6059,30.5624,30.5951,4700.0
2010-05-26 14:10:00,56.3,56.32,56.2,56.2,8700.0,30.6059,30.6168,30.5516,30.5516,8700.0
2010-05-26 14:15:00,56.2,56.42,56.17,56.41,17300.0,30.5516,30.6712,30.5353,30.6657,17300.0
2010-05-26 14:20:00,56.4,56.54,56.35,56.48,22700.0,30.6603,30.7364,30.6331,30.7038,22700.0
2010-05-26 14:25:00,56.47,56.49,56.34,56.48,15700.0,30.6983,30.7092,30.6277,30.7038,15700.0
2010-05-26 14:30:00,56.49,56.52,56.18,56.38,16400.0,30.7092,30.7255,30.5407,30.6494,16400.0
2010-05-26 14:35:00,56.33,56.34,56.06,56.24,35500.0,30.6222,30.6277,30.4755,30.5733,35500.0
2010-05-26 14:40:00,56.25,56.3,56.11,56.16,13300.0,30.5787,30.6059,30.5026,30.5298,13300.0
2010-05-26 14:45:00,56.16,56.17,55.96,56.03,10300.0,30.5298,30.5353,30.4211,30.4592,10300.0
2010-05-26 14:50:00,56.0,56.06,55.88,55.9,14600.0,30.4428,30.4755,30.3776,30.3885,14600.0
2010-05-26 14:55:00,55.9,56.11,55.9,56.08,10600.0,30.3885,30.5026,30.3885,30.4863,10600.0
2010-05-26 15:00:00,56.09,56.21,56.07,56.1,13500.0,30.4918,30.557,30.4809,30.4972,13500.0
2010-05-26 15:05:00,56.06,56.09,56.02,56.07,13100.0,30.4755,30.4918,30.4537,30.4809,13100.0
2010-05-26 15:10:00,56.06,56.15,56.06,56.14,14600.0,30.4755,30.5244,30.4755,30.519,14600.0
2010-05-26 15:15:00,56.14,56.14,55.93,55.93,21300.0,30.519,30.519,30.4048,30.4048,21300.0
2010-05-26 15:20:00,55.97,56.01,55.69,55.71,15100.0,30.4265,30.4483,30.2743,30.2852,15100.0
2010-05-26 15:25:00,55.68,55.69,55.23,55.46,13400.0,30.2689,30.2743,30.0243,30.1493,13400.0
2010-05-26 15:30:00,55.44,55.51,55.26,55.28,12600.0,30.1384,30.1765,30.0406,30.0514,12600.0
2010-05-26 15:35:00,55.28,55.43,55.15,55.4,32800.0,30.0514,30.133,29.9808,30.1167,32800.0
2010-05-26 15:40:00,55.42,55.74,55.4,55.69,24200.0,30.1275,30.3015,30.1167,30.2743,24200.0
2010-05-26 15:45:00,55.69,55.76,55.55,55.59,85400.0,30.2743,30.3124,30.1982,30.22,85400.0
2010-05-26 15:50:00,55.63,55.84,55.61,55.76,62700.0,30.2417,30.3559,30.2308,30.3124,62700.0
2010-05-26 15:55:00,55.76,55.84,55.62,55.75,101700.0,30.3124,30.3559,30.2363,30.3069,101700.0
2010-05-27 09:30:00,56.99,56.99,56.35,56.67,11200.0,30.981,30.981,30.6331,30.8071,11200.0
2010-05-27 09:35:00,56.67,56.67,56.29,56.51,18100.0,30.8071,30.8071,30.6005,30.7201,18100.0
2010-05-27 09:40:00,56.52,56.53,56.21,56.37,13800.0,30.7255,30.731,30.557,30.644,13800.0
2010-05-27 09:45:00,56.42,56.54,56.31,56.38,11400.0,30.6712,30.7364,30.6114,30.6494,11400.0
2010-05-27 09:50:00,56.38,56.38,56.08,56.19,11600.0,30.6494,30.6494,30.4863,30.5461,11600.0
2010-05-27 09:55:00,56.17,56.27,56.07,56.1,16300.0,30.5353,30.5896,30.4809,30.4972,16300.0
2010-05-27 10:00:00,56.11,56.13,55.93,56.03,21400.0,30.5026,30.5135,30.4048,30.4592,21400.0
2010-05-27 10:05:00,56.07,56.35,56.07,56.24,10100.0,30.4809,30.6331,30.4809,30.5733,10100.0
2010-05-27 10:10:00,56.24,56.43,56.24,56.35,8500.0,30.5733,30.6766,30.5733,30.6331,8500.0
2010-05-27 10:15:00,56.35,56.39,56.3,56.35,10200.0,30.6331,30.6549,30.6059,30.6331,10200.0
2010-05-27 10:20:00,56.35,56.39,56.25,56.39,5000.0,30.6331,30.6549,30.5787,30.6549,5000.0
2010-05-27 10:25:00,56.45,56.46,56.37,56.44,18600.0,30.6875,30.6929,30.644,30.682,18600.0
2010-05-27 10:30:00,56.44,56.66,56.44,56.54,10100.0,30.682,30.8016,30.682,30.7364,10100.0
2010-05-27 10:35:00,56.54,56.54,56.35,56.35,5300.0,30.7364,30.7364,30.6331,30.6331,5300.0
2010-05-27 10:40:00,56.34,56.61,56.34,56.6,11300.0,30.6277,30.7745,30.6277,30.769,11300.0
2010-05-27 10:45:00,56.6,56.6,56.4,56.59,7000.0,30.769,30.769,30.6603,30.7636,7000.0
2010-05-27 10:50:00,56.59,56.64,56.58,56.61,4200.0,30.7636,30.7908,30.7581,30.7745,4200.0
2010-05-27 10:55:00,56.62,56.62,56.46,56.46,7200.0,30.7799,30.7799,30.6929,30.6929,7200.0
2010-05-27 11:00:00,56.49,56.51,56.38,56.49,13200.0,30.7092,30.7201,30.6494,30.7092,13200.0
2010-05-27 11:05:00,56.51,56.52,56.4,56.52,10800.0,30.7201,30.7255,30.6603,30.7255,10800.0
2010-05-27 11:10:00,56.52,56.54,56.47,56.51,16100.0,30.7255,30.7364,30.6983,30.7201,16100.0
2010-05-27 11:15:00,56.51,56.69,56.51,56.6,92300.0,30.7201,30.8179,30.7201,30.769,92300.0
2010-05-27 11:20:00,56.6,56.66,56.6,56.62,9600.0,30.769,30.8016,30.769,30.7799,9600.0
2010-05-27 11:25:00,56.64,56.67,56.58,56.62,14800.0,30.7908,30.8071,30.7581,30.7799,14800.0
2010-05-27 11:30:00,56.6,56.61,56.48,56.57,211100.0,30.769,30.7745,30.7038,30.7527,211100.0
2010-05-27 11:35:00,56.6,56.61,56.47,56.52,5300.0,30.769,30.7745,30.6983,30.7255,5300.0
2010-05-27 11:40:00,56.52,56.64,56.45,56.64,4100.0,30.7255,30.7908,30.6875,30.7908,4100.0
2010-05-27 11:45:00,56.63,56.68,56.61,56.63,5400.0,30.7853,30.8125,30.7745,30.7853,5400.0
2010-05-27 11:50:00,56.66,56.78,56.66,56.73,5600.0,30.8016,30.8669,30.8016,30.8397,5600.0
2010-05-27 11:55:00,56.7,56.73,56.62,56.73,4900.0,30.8234,30.8397,30.7799,30.8397,4900.0
2010-05-27 12:00:00,56.73,56.8,56.59,56.8,5000.0,30.8397,30.8777,30.7636,30.8777,5000.0
2010-05-27 12:05:00,56.76,56.85,56.69,56.83,7200.0,30.856,30.9049,30.8179,30.8941,7200.0
2010-05-27 12:10:00,56.86,56.91,56.76,56.9,7600.0,30.9104,30.9375,30.856,30.9321,7600.0
2010-05-27 12:15:00,56.86,56.86,56.75,56.78,5100.0,30.9104,30.9104,30.8506,30.8669,5100.0
2010-05-27 12:20:00,56.74,56.74,56.63,56.73,7500.0,30.8451,30.8451,30.7853,30.8397,7500.0
2010-05-27 12:25:00,56.74,56.83,56.66,56.67,4500.0,30.8451,30.8941,30.8016,30.8071,4500.0
2010-05-27 12:30:00,56.67,56.7,56.62,56.65,5100.0,30.8071,30.8234,30.7799,30.7962,5100.0
2010-05-27 12:35:00,56.66,56.79,56.66,56.75,5600.0,30.8016,30.8723,30.8016,30.8506,5600.0
2010-05-27 12:40:00,56.75,56.75,56.6,56.6,2200.0,30.8506,30.8506,30.769,30.769,2200.0
2010-05-27 12:45:00,56.6,56.67,56.6,56.6,3800.0,30.769,30.8071,30.769,30.769,3800.0
2010-05-27 12:50:00,56.62,56.63,56.58,56.6,5400.0,30.7799,30.7853,30.7581,30.769,5400.0
2010-05-27 12:55:00,56.58,56.66,56.58,56.59,7100.0,30.7581,30.8016,30.7581,30.7636,7100.0
2010-05-27 13:00:00,56.59,56.59,56.43,56.56,7000.0,30.7636,30.7636,30.6766,30.7473,7000.0
2010-05-27 13:05:00,56.53,56.63,56.44,56.59,27300.0,30.731,30.7853,30.682,30.7636,27300.0
2010-05-27 13:10:00,56.57,56.63,56.54,56.62,4700.0,30.7527,30.7853,30.7364,30.7799,4700.0
2010-05-27 13:15:00,56.63,56.78,56.63,56.75,21800.0,30.7853,30.8669,30.7853,30.8506,21800.0
2010-05-27 13:20:00,56.74,56.8,56.74,56.74,12200.0,30.8451,30.8777,30.8451,30.8451,12200.0
2010-05-27 13:25:00,56.72,56.73,56.71,56.73,1500.0,30.8343,30.8397,30.8288,30.8397,1500.0
2010-05-27 13:30:00,56.73,56.78,56.72,56.73,4800.0,30.8397,30.8669,30.8343,30.8397,4800.0
2010-05-27 13:35:00,56.75,56.89,56.75,56.88,3700.0,30.8506,30.9267,30.8506,30.9212,3700.0
2010-05-27 13:40:00,56.87,56.88,56.75,56.75,5200.0,30.9158,30.9212,30.8506,30.8506,5200.0
2010-05-27 13:45:00,56.72,56.79,56.65,56.79,36100.0,30.8343,30.8723,30.7962,30.8723,36100.0
2010-05-27 13:50:00,56.78,56.84,56.72,56.84,1400.0,30.8669,30.8995,30.8343,30.8995,1400.0
2010-05-27 13:55:00,56.88,56.96,56.84,56.84,4100.0,30.9212,30.9647,30.8995,30.8995,4100.0
2010-05-27 14:00:00,56.87,56.9,56.83,56.84,1600.0,30.9158,30.9321,30.8941,30.8995,1600.0
2010-05-27 14:05:00,56.84,57.0,56.84,56.98,4200.0,30.8995,30.9865,30.8995,30.9756,4200.0
2010-05-27 14:10:00,56.98,57.09,56.98,57.03,5200.0,30.9756,31.0354,30.9756,31.0028,5200.0
2010-05-27 14:15:00,57.02,57.06,56.94,57.03,6500.0,30.9973,31.0191,30.9538,31.0028,6500.0
2010-05-27 14:20:00,57.02,57.11,57.02,57.09,7900.0,30.9973,31.0463,30.9973,31.0354,7900.0
2010-05-27 14:25:00,57.08,57.09,57.03,57.04,5300.0,31.03,31.0354,31.0028,31.0082,5300.0
2010-05-27 14:30:00,57.04,57.12,57.04,57.11,7200.0,31.0082,31.0517,31.0082,31.0463,7200.0
2010-05-27 14:35:00,57.11,57.2,57.1,57.12,8200.0,31.0463,31.0952,31.0408,31.0517,8200.0
2010-05-27 14:40:00,57.14,57.29,57.13,57.22,8600.0,31.0626,31.1441,31.0571,31.1061,8600.0
2010-05-27 14:45:00,57.22,57.22,57.06,57.18,8000.0,31.1061,31.1061,31.0191,31.0843,8000.0
2010-05-27 14:50:00,57.18,57.2,57.06,57.06,8400.0,31.0843,31.0952,31.0191,31.0191,8400.0
2010-05-27 14:55:00,57.08,57.31,57.08,57.3,16900.0,31.03,31.155,31.03,31.1496,16900.0
2010-05-27 15:00:00,57.29,57.43,57.2,57.42,25200.0,31.1441,31.2202,31.0952,31.2148,25200.0
2010-05-27 15:05:00,57.42,57.56,57.4,57.51,27900.0,31.2148,31.2909,31.2039,31.2637,27900.0
2010-05-27 15:10:00,57.5,57.61,57.37,57.53,17500.0,31.2583,31.3181,31.1876,31.2746,17500.0
2010-05-27 15:15:00,57.49,57.61,57.4,57.41,10300.0,31.2528,31.3181,31.2039,31.2094,10300.0
2010-05-27 15:20:00,57.4,57.46,57.24,57.29,13600.0,31.2039,31.2365,31.1169,31.1441,13600.0
2010-05-27 15:25:00,57.3,57.4,57.19,57.4,10700.0,31.1496,31.2039,31.0898,31.2039,10700.0
2010-05-27 15:30:00,57.38,57.5,57.33,57.35,12800.0,31.193,31.2583,31.1659,31.1767,12800.0
2010-05-27 15:35:00,57.34,57.43,55.74,57.36,143400.0,31.1713,31.2202,30.3015,31.1822,143400.0
2010-05-27 15:40:00,57.37,57.7,57.36,57.65,21200.0,31.1876,31.367,31.1822,31.3398,21200.0
2010-05-27 15:45:00,57.65,57.84,57.62,57.78,30400.0,31.3398,31.4431,31.3235,31.4105,30400.0
2010-05-27 15:50:00,57.78,57.97,57.72,57.9,37800.0,31.4105,31.5138,31.3779,31.4757,37800.0
2010-05-27 15:55:00,57.93,58.01,57.8,57.92,136300.0,31.492,31.5355,31.4214,31.4866,136300.0
2010-05-28 09:30:00,57.7,57.86,57.47,57.85,9600.0,31.367,31.454,31.242,31.4485,9600.0
2010-05-28 09:35:00,57.84,57.84,57.68,57.69,6000.0,31.4431,31.4431,31.3561,31.3616,6000.0
2010-05-28 09:40:00,57.71,57.72,57.38,57.45,14100.0,31.3724,31.3779,31.193,31.2311,14100.0
2010-05-28 09:45:00,57.45,57.51,57.3,57.3,17500.0,31.2311,31.2637,31.1496,31.1496,17500.0
2010-05-28 09:50:00,57.3,57.38,57.24,57.31,10300.0,31.1496,31.193,31.1169,31.155,10300.0
2010-05-28 09:55:00,57.37,57.66,57.33,57.63,5900.0,31.1876,31.3453,31.1659,31.3289,5900.0
2010-05-28 10:00:00,57.65,57.81,57.62,57.81,6400.0,31.3398,31.4268,31.3235,31.4268,6400.0
2010-05-28 10:05:00,57.81,57.87,57.72,57.75,8700.0,31.4268,31.4594,31.3779,31.3942,8700.0
2010-05-28 10:10:00,57.74,57.84,57.7,57.81,32600.0,31.3887,31.4431,31.367,31.4268,32600.0
2010-05-28 10:15:00,57.8,57.8,57.66,57.66,7600.0,31.4214,31.4214,31.3453,31.3453,7600.0
2010-05-28 10:20:00,57.65,57.67,57.26,57.27,17100.0,31.3398,31.3507,31.1278,31.1332,17100.0
2010-05-28 10:25:00,57.33,57.44,57.31,57.44,7000.0,31.1659,31.2257,31.155,31.2257,7000.0
2010-05-28 10:30:00,57.39,57.5,57.39,57.5,14700.0,31.1985,31.2583,31.1985,31.2583,14700.0
2010-05-28 10:35:00,57.49,57.54,57.31,57.31,13300.0,31.2528,31.28,31.155,31.155,13300.0
2010-05-28 10:40:00,57.31,57.33,57.11,57.15,9400.0,31.155,31.1659,31.0463,31.068,9400.0
2010-05-28 10:45:00,57.2,57.37,57.17,57.17,5200.0,31.0952,31.1876,31.0789,31.0789,5200.0
2010-05-28 10:50:00,57.17,57.24,57.12,57.12,11300.0,31.0789,31.1169,31.0517,31.0517,11300.0
2010-05-28 10:55:00,57.13,57.47,57.12,57.47,21500.0,31.0571,31.242,31.0517,31.242,21500.0
2010-05-28 11:00:00,57.47,57.51,57.34,57.5,49700.0,31.242,31.2637,31.1713,31.2583,49700.0
2010-05-28 11:05:00,57.49,57.49,57.32,57.41,42700.0,31.2528,31.2528,31.1604,31.2094,42700.0
2010-05-28 11:10:00,57.38,57.41,56.96,56.96,12400.0,31.193,31.2094,30.9647,30.9647,12400.0
2010-05-28 11:15:00,56.96,57.13,56.96,57.09,3600.0,30.9647,31.0571,30.9647,31.0354,3600.0
2010-05-28 11:20:00,57.07,57.14,56.95,56.99,3000.0,31.0245,31.0626,30.9593,30.981,3000.0
2010-05-28 11:25:00,57.06,57.29,57.06,57.26,2000.0,31.0191,31.1441,31.0191,31.1278,2000.0
2010-05-28 11:30:00,57.27,57.27,57.13,57.14,59400.0,31.1332,31.1332,31.0571,31.0626,59400.0
2010-05-28 11:35:00,57.1,57.34,57.07,57.1,17100.0,31.0408,31.1713,31.0245,31.0408,17100.0
2010-05-28 11:40:00,57.11,57.35,57.08,57.32,4300.0,31.0463,31.1767,31.03,31.1604,4300.0
2010-05-28 11:45:00,57.3,57.37,57.22,57.37,3200.0,31.1496,31.1876,31.1061,31.1876,3200.0
2010-05-28 11:50:00,57.38,57.38,57.19,57.22,2000.0,31.193,31.193,31.0898,31.1061,2000.0
2010-05-28 11:55:00,57.21,57.22,57.08,57.17,4300.0,31.1006,31.1061,31.03,31.0789,4300.0
2010-05-28 12:00:00,57.2,57.31,57.19,57.23,1700.0,31.0952,31.155,31.0898,31.1115,1700.0
2010-05-28 12:05:00,57.21,57.23,57.14,57.18,3800.0,31.1006,31.1115,31.0626,31.0843,3800.0
2010-05-28 12:10:00,57.26,57.32,57.26,57.28,800.0,31.1278,31.1604,31.1278,31.1387,800.0
2010-05-28 12:15:00,57.28,57.32,57.26,57.29,1000.0,31.1387,31.1604,31.1278,31.1441,1000.0
2010-05-28 12:20:00,57.31,57.35,57.29,57.35,2400.0,31.155,31.1767,31.1441,31.1767,2400.0
2010-05-28 12:25:00,57.35,57.35,57.3,57.33,1400.0,31.1767,31.1767,31.1496,31.1659,1400.0
2010-05-28 12:30:00,57.34,57.35,57.33,57.33,700.0,31.1713,31.1767,31.1659,31.1659,700.0
2010-05-28 12:35:00,57.27,57.27,56.88,56.95,19800.0,31.1332,31.1332,30.9212,30.9593,19800.0
2010-05-28 12:40:00,56.93,57.2,56.89,57.14,6800.0,30.9484,31.0952,30.9267,31.0626,6800.0
2010-05-28 12:45:00,57.03,57.12,56.91,57.08,6400.0,31.0028,31.0517,30.9375,31.03,6400.0
2010-05-28 12:50:00,57.09,57.09,56.85,56.9,14100.0,31.0354,31.0354,30.9049,30.9321,14100.0
2010-05-28 12:55:00,56.91,56.93,56.7,56.73,10600.0,30.9375,30.9484,30.8234,30.8397,10600.0
2010-05-28 13:00:00,56.78,56.97,56.78,56.96,14900.0,30.8669,30.9702,30.8669,30.9647,14900.0
2010-05-28 13:05:00,56.94,56.96,56.88,56.96,14100.0,30.9538,30.9647,30.9212,30.9647,14100.0
2010-05-28 13:10:00,56.92,57.06,56.92,57.06,1800.0,30.943,31.0191,30.943,31.0191,1800.0
2010-05-28 13:15:00,57.01,57.08,56.94,57.08,1700.0,30.9919,31.03,30.9538,31.03,1700.0
2010-05-28 13:20:00,57.04,57.04,56.99,56.99,1500.0,31.0082,31.0082,30.981,30.981,1500.0
2010-05-28 13:25:00,57.02,57.02,57.0,57.01,700.0,30.9973,30.9973,30.9865,30.9919,700.0
2010-05-28 13:30:00,57.0,57.02,56.9,56.93,2500.0,30.9865,30.9973,30.9321,30.9484,2500.0
2010-05-28 13:35:00,56.9,56.93,56.88,56.92,3500.0,30.9321,30.9484,30.9212,30.943,3500.0
2010-05-28 13:40:00,56.93,56.93,56.84,56.87,3300.0,30.9484,30.9484,30.8995,30.9158,3300.0
2010-05-28 13:45:00,56.87,56.93,56.82,56.85,26300.0,30.9158,30.9484,30.8886,30.9049,26300.0
2010-05-28 13:50:00,56.89,56.96,56.89,56.96,8300.0,30.9267,30.9647,30.9267,30.9647,8300.0
2010-05-28 13:55:00,56.92,56.96,56.87,56.92,5600.0,30.943,30.9647,30.9158,30.943,5600.0
2010-05-28 14:00:00,56.88,56.92,56.87,56.91,8200.0,30.9212,30.943,30.9158,30.9375,8200.0
2010-05-28 14:05:00,56.88,56.92,56.84,56.91,16200.0,30.9212,30.943,30.8995,30.9375,16200.0
2010-05-28 14:10:00,56.91,56.99,56.84,56.92,9200.0,30.9375,30.981,30.8995,30.943,9200.0
2010-05-28 14:15:00,56.9,57.04,56.87,57.04,7500.0,30.9321,31.0082,30.9158,31.0082,7500.0
2010-05-28 14:20:00,57.0,57.0,56.89,56.95,7200.0,30.9865,30.9865,30.9267,30.9593,7200.0
2010-05-28 14:25:00,56.94,57.05,56.94,57.04,1800.0,30.9538,31.0136,30.9538,31.0082,1800.0
2010-05-28 14:30:00,57.02,57.04,56.96,57.03,13000.0,30.9973,31.0082,30.9647,31.0028,13000.0
2010-05-28 14:35:00,57.01,57.12,56.94,57.12,13800.0,30.9919,31.0517,30.9538,31.0517,13800.0
2010-05-28 14:40:00,57.1,57.17,57.07,57.16,3300.0,31.0408,31.0789,31.0245,31.0734,3300.0
2010-05-28 14:45:00,57.18,57.36,57.15,57.27,6900.0,31.0843,31.1822,31.068,31.1332,6900.0
2010-05-28 14:50:00,57.3,57.42,57.25,57.25,14200.0,31.1496,31.2148,31.1224,31.1224,14200.0
2010-05-28 14:55:00,57.26,57.28,57.06,57.11,4700.0,31.1278,31.1387,31.0191,31.0463,4700.0
2010-05-28 15:00:00,57.1,57.2,57.07,57.17,5100.0,31.0408,31.0952,31.0245,31.0789,5100.0
2010-05-28 15:05:00,57.18,57.29,57.02,57.07,20300.0,31.0843,31.1441,30.9973,31.0245,20300.0
2010-05-28 15:10:00,57.08,57.31,57.08,57.23,10400.0,31.03,31.155,31.03,31.1115,10400.0
2010-05-28 15:15:00,57.23,57.37,57.23,57.3,3700.0,31.1115,31.1876,31.1115,31.1496,3700.0
2010-05-28 15:20:00,57.36,57.44,57.32,57.4,36100.0,31.1822,31.2257,31.1604,31.2039,36100.0
2010-05-28 15:25:00,57.4,57.5,57.35,57.45,45400.0,31.2039,31.2583,31.1767,31.2311,45400.0
2010-05-28 15:30:00,57.45,57.68,57.45,57.53,7200.0,31.2311,31.3561,31.2311,31.2746,7200.0
2010-05-28 15:35:00,57.54,57.58,57.46,57.58,10000.0,31.28,31.3018,31.2365,31.3018,10000.0
2010-05-28 15:40:00,57.57,57.67,57.39,57.53,20500.0,31.2963,31.3507,31.1985,31.2746,20500.0
2010-05-28 15:45:00,57.51,57.52,57.07,57.37,20100.0,31.2637,31.2692,31.0245,31.1876,20100.0
2010-05-28 15:50:00,57.37,57.46,57.2,57.32,16100.0,31.1876,31.2365,31.0952,31.1604,16100.0
2010-05-28 15:55:00,57.33,57.36,56.91,56.93,61300.0,31.1659,31.1822,30.9375,30.9484,61300.0
2010-06-01 09:30:00,56.55,56.83,56.52,56.56,19000.0,30.7418,30.8941,30.7255,30.7473,19000.0
2010-06-01 09:35:00,56.55,56.8,56.54,56.74,10300.0,30.7418,30.8777,30.7364,30.8451,10300.0
2010-06-01 09:40:00,56.73,56.77,56.56,56.58,15800.0,30.8397,30.8614,30.7473,30.7581,15800.0
2010-06-01 09:45:00,56.58,56.74,56.53,56.7,17100.0,30.7581,30.8451,30.731,30.8234,17100.0
2010-06-01 09:50:00,56.69,56.75,56.53,56.57,29700.0,30.8179,30.8506,30.731,30.7527,29700.0
2010-06-01 09:55:00,56.54,56.58,56.47,56.52,6500.0,30.7364,30.7581,30.6983,30.7255,6500.0
2010-06-01 10:00:00,56.51,56.91,56.51,56.88,11300.0,30.7201,30.9375,30.7201,30.9212,11300.0
2010-06-01 10:05:00,56.85,56.94,56.83,56.86,4100.0,30.9049,30.9538,30.8941,30.9104,4100.0
2010-06-01 10:10:00,56.8,56.81,56.65,56.75,7800.0,30.8777,30.8832,30.7962,30.8506,7800.0
2010-06-01 10:15:00,56.76,56.95,56.76,56.94,12000.0,30.856,30.9593,30.856,30.9538,12000.0
2010-06-01 10:20:00,56.95,57.06,56.94,57.03,22000.0,30.9593,31.0191,30.9538,31.0028,22000.0
2010-06-01 10:25:00,57.04,57.15,57.0,57.0,13100.0,31.0082,31.068,30.9865,30.9865,13100.0
2010-06-01 10:30:00,57.01,57.22,57.01,57.14,9500.0,30.9919,31.1061,30.9919,31.0626,9500.0
2010-06-01 10:35:00,57.1,57.12,57.01,57.03,6800.0,31.0408,31.0517,30.9919,31.0028,6800.0
2010-06-01 10:40:00,57.03,57.04,57.0,57.0,17300.0,31.0028,31.0082,30.9865,30.9865,17300.0
2010-06-01 10:45:00,57.01,57.03,56.98,57.01,23300.0,30.9919,31.0028,30.9756,30.9919,23300.0
2010-06-01 10:50:00,57.0,57.04,56.95,56.99,34200.0,30.9865,31.0082,30.9593,30.981,34200.0
2010-06-01 10:55:00,56.98,57.1,56.95,57.02,14100.0,30.9756,31.0408,30.9593,30.9973,14100.0
2010-06-01 11:00:00,56.98,57.02,56.97,56.97,12300.0,30.9756,30.9973,30.9702,30.9702,12300.0
2010-06-01 11:05:00,56.97,57.12,56.92,57.12,20200.0,30.9702,31.0517,30.943,31.0517,20200.0
2010-06-01 11:10:00,57.1,57.15,57.01,57.01,13700.0,31.0408,31.068,30.9919,30.9919,13700.0
2010-06-01 11:15:00,57.0,57.05,56.92,57.02,13900.0,30.9865,31.0136,30.943,30.9973,13900.0
2010-06-01 11:20:00,57.03,57.15,56.99,57.15,47100.0,31.0028,31.068,30.981,31.068,47100.0
2010-06-01 11:25:00,57.16,57.39,57.15,57.36,11900.0,31.0734,31.1985,31.068,31.1822,11900.0
2010-06-01 11:30:00,57.35,57.4,57.33,57.36,9500.0,31.1767,31.2039,31.1659,31.1822,9500.0
2010-06-01 11:35:00,57.36,57.36,57.2,57.3,7000.0,31.1822,31.1822,31.0952,31.1496,7000.0
2010-06-01 11:40:00,57.27,57.3,57.09,57.14,17700.0,31.1332,31.1496,31.0354,31.0626,17700.0
2010-06-01 11:45:00,57.09,57.22,57.03,57.22,10700.0,31.0354,31.1061,31.0028,31.1061,10700.0
2010-06-01 11:50:00,57.25,57.25,57.13,57.16,5500.0,31.1224,31.1224,31.0571,31.0734,5500.0
2010-06-01 11:55:00,57.15,57.2,56.91,57.13,12400.0,31.068,31.0952,30.9375,31.0571,12400.0
2010-06-01 12:00:00,57.04,57.17,57.04,57.1,6500.0,31.0082,31.0789,31.0082,31.0408,6500.0
2010-06-01 12:05:00,57.1,57.14,56.99,57.0,15700.0,31.0408,31.0626,30.981,30.9865,15700.0
2010-06-01 12:10:00,57.0,57.14,57.0,57.11,19800.0,30.9865,31.0626,30.9865,31.0463,19800.0
2010-06-01 12:15:00,57.1,57.19,57.06,57.06,8900.0,31.0408,31.0898,31.0191,31.0191,8900.0
2010-06-01 12:20:00,57.06,57.1,56.99,57.06,24800.0,31.0191,31.0408,30.981,31.0191,24800.0
2010-06-01 12:25:00,57.08,57.15,57.06,57.13,13300.0,31.03,31.068,31.0191,31.0571,13300.0
2010-06-01 12:30:00,57.12,57.13,57.0,57.1,15400.0,31.0517,31.0571,30.9865,31.0408,15400.0
2010-06-01 12:35:00,57.12,57.15,57.05,57.14,2700.0,31.0517,31.068,31.0136,31.0626,2700.0
2010-06-01 12:40:00,57.11,57.17,57.1,57.1,2800.0,31.0463,31.0789,31.0408,31.0408,2800.0
2010-06-01 12:45:00,57.07,57.09,57.01,57.05,3000.0,31.0245,31.0354,30.9919,31.0136,3000.0
2010-06-01 12:50:00,57.05,57.08,57.01,57.07,5600.0,31.0136,31.03,30.9919,31.0245,5600.0
2010-06-01 12:55:00,57.07,57.09,56.82,56.82,5300.0,31.0245,31.0354,30.8886,30.8886,5300.0
2010-06-01 13:00:00,56.85,57.1,56.84,57.09,8800.0,30.9049,31.0408,30.8995,31.0354,8800.0
2010-06-01 13:05:00,57.09,57.25,57.05,57.23,6500.0,31.0354,31.1224,31.0136,31.1115,6500.0
2010-06-01 13:10:00,57.27,57.63,57.25,57.59,48400.0,31.1332,31.3289,31.1224,31.3072,48400.0
2010-06-01 13:15:00,57.59,57.63,57.53,57.61,3800.0,31.3072,31.3289,31.2746,31.3181,3800.0
2010-06-01 13:20:00,57.63,57.85,57.63,57.66,9700.0,31.3289,31.4485,31.3289,31.3453,9700.0
2010-06-01 13:25:00,57.67,57.75,57.61,57.64,3100.0,31.3507,31.3942,31.3181,31.3344,3100.0
2010-06-01 13:30:00,57.64,57.72,57.62,57.65,5100.0,31.3344,31.3779,31.3235,31.3398,5100.0
2010-06-01 13:35:00,57.63,57.68,57.53,57.54,10700.0,31.3289,31.3561,31.2746,31.28,10700.0
2010-06-01 13:40:00,57.57,57.58,57.47,57.52,6200.0,31.2963,31.3018,31.242,31.2692,6200.0
2010-06-01 13:45:00,57.51,57.57,57.45,57.54,4800.0,31.2637,31.2963,31.2311,31.28,4800.0
2010-06-01 13:50:00,57.5,57.5,57.33,57.44,5000.0,31.2583,31.2583,31.1659,31.2257,5000.0
2010-06-01 13:55:00,57.42,57.44,57.25,57.28,6300.0,31.2148,31.2257,31.1224,31.1387,6300.0
2010-06-01 14:00:00,57.25,57.28,57.12,57.15,7100.0,31.1224,31.1387,31.0517,31.068,7100.0
2010-06-01 14:05:00,57.14,57.18,56.97,56.98,10900.0,31.0626,31.0843,30.9702,30.9756,10900.0
2010-06-01 14:10:00,57.12,57.2,57.08,57.19,9500.0,31.0517,31.0952,31.03,31.0898,9500.0
2010-06-01 14:15:00,57.19,57.2,57.07,57.15,7900.0,31.0898,31.0952,31.0245,31.068,7900.0
2010-06-01 14:20:00,57.15,57.35,57.1,57.27,11000.0,31.068,31.1767,31.0408,31.1332,11000.0
2010-06-01 14:25:00,57.25,57.3,57.19,57.25,10100.0,31.1224,31.1496,31.0898,31.1224,10100.0
2010-06-01 14:30:00,57.24,57.41,57.24,57.33,5700.0,31.1169,31.2094,31.1169,31.1659,5700.0
2010-06-01 14:35:00,57.33,57.42,57.3,57.36,7500.0,31.1659,31.2148,31.1496,31.1822,7500.0
2010-06-01 14:40:00,57.34,57.4,57.23,57.31,11500.0,31.1713,31.2039,31.1115,31.155,11500.0
2010-06-01 14:45:00,57.31,57.44,57.31,57.36,15500.0,31.155,31.2257,31.155,31.1822,15500.0
2010-06-01 14:50:00,57.37,57.37,57.07,57.07,13700.0,31.1876,31.1876,31.0245,31.0245,13700.0
2010-06-01 14:55:00,57.07,57.23,57.0,57.23,7700.0,31.0245,31.1115,30.9865,31.1115,7700.0
2010-06-01 15:00:00,57.23,57.25,57.09,57.14,9400.0,31.1115,31.1224,31.0354,31.0626,9400.0
2010-06-01 15:05:00,57.17,57.17,56.97,56.97,11000.0,31.0789,31.0789,30.9702,30.9702,11000.0
2010-06-01 15:10:00,56.98,57.12,56.85,57.09,13400.0,30.9756,31.0517,30.9049,31.0354,13400.0
2010-06-01 15:15:00,57.06,57.09,56.81,56.81,12500.0,31.0191,31.0354,30.8832,30.8832,12500.0
2010-06-01 15:20:00,56.84,56.92,56.7,56.88,35500.0,30.8995,30.943,30.8234,30.9212,35500.0
2010-06-01 15:25:00,56.9,56.97,56.83,56.97,20900.0,30.9321,30.9702,30.8941,30.9702,20900.0
2010-06-01 15:30:00,56.97,57.16,56.92,57.15,13900.0,30.9702,31.0734,30.943,31.068,13900.0
2010-06-01 15:35:00,57.15,57.31,57.08,57.19,29300.0,31.068,31.155,31.03,31.0898,29300.0
2010-06-01 15:40:00,57.16,57.16,56.94,56.94,22300.0,31.0734,31.0734,30.9538,30.9538,22300.0
2010-06-01 15:45:00,56.92,57.03,56.75,56.79,37200.0,30.943,31.0028,30.8506,30.8723,37200.0
2010-06-01 15:50:00,56.78,56.78,56.47,56.52,33000.0,30.8669,30.8669,30.6983,30.7255,33000.0
2010-06-01 15:55:00,56.53,56.54,56.1,56.2,87800.0,30.731,30.7364,30.4972,30.5516,87800.0
2010-06-02 09:30:00,55.15,56.17,55.14,55.7,78300.0,29.9808,30.5353,29.9753,30.2798,78300.0
2010-06-02 09:35:00,55.7,55.71,55.43,55.47,23900.0,30.2798,30.2852,30.133,30.1547,23900.0
2010-06-02 09:40:00,55.44,55.62,55.37,55.59,30000.0,30.1384,30.2363,30.1004,30.22,30000.0
2010-06-02 09:45:00,55.6,55.6,55.47,55.53,29700.0,30.2254,30.2254,30.1547,30.1873,29700.0
2010-06-02 09:50:00,55.53,55.69,55.5,55.61,13300.0,30.1873,30.2743,30.171,30.2308,13300.0
2010-06-02 09:55:00,55.6,55.7,55.56,55.69,16600.0,30.2254,30.2798,30.2037,30.2743,16600.0
2010-06-02 10:00:00,55.69,55.77,55.37,55.57,47000.0,30.2743,30.3178,30.1004,30.2091,47000.0
2010-06-02 10:05:00,55.57,55.66,55.36,55.36,29900.0,30.2091,30.258,30.0949,30.0949,29900.0
2010-06-02 10:10:00,55.39,55.41,55.2,55.29,47400.0,30.1112,30.1221,30.0079,30.0569,47400.0
2010-06-02 10:15:00,55.3,55.36,55.25,55.32,12000.0,30.0623,30.0949,30.0351,30.0732,12000.0
2010-06-02 10:20:00,55.35,55.5,55.29,55.3,19700.0,30.0895,30.171,30.0569,30.0623,19700.0
2010-06-02 10:25:00,55.31,55.37,55.13,55.23,19200.0,30.0677,30.1004,29.9699,30.0243,19200.0
2010-06-02 10:30:00,55.23,55.34,55.2,55.34,10200.0,30.0243,30.0841,30.0079,30.0841,10200.0
2010-06-02 10:35:00,55.34,55.5,55.33,55.47,11400.0,30.0841,30.171,30.0786,30.1547,11400.0
2010-06-02 10:40:00,55.47,55.56,55.44,55.49,26300.0,30.1547,30.2037,30.1384,30.1656,26300.0
2010-06-02 10:45:00,55.5,55.61,55.44,55.44,25400.0,30.171,30.2308,30.1384,30.1384,25400.0
2010-06-02 10:50:00,55.44,55.69,55.39,55.64,20500.0,30.1384,30.2743,30.1112,30.2471,20500.0
2010-06-02 10:55:00,55.64,55.78,55.58,55.75,12100.0,30.2471,30.3232,30.2145,30.3069,12100.0
2010-06-02 11:00:00,55.75,56.25,55.74,56.11,155700.0,30.3069,30.5787,30.3015,30.5026,155700.0
2010-06-02 11:05:00,56.11,56.22,56.05,56.15,113400.0,30.5026,30.5624,30.47,30.5244,113400.0
2010-06-02 11:10:00,56.15,56.41,56.11,56.25,30600.0,30.5244,30.6657,30.5026,30.5787,30600.0
2010-06-02 11:15:00,56.26,56.36,56.11,56.11,24600.0,30.5842,30.6385,30.5026,30.5026,24600.0
2010-06-02 11:20:00,56.15,56.28,56.15,56.23,18400.0,30.5244,30.5951,30.5244,30.5679,18400.0
2010-06-02 11:25:00,56.22,56.34,56.16,56.28,28200.0,30.5624,30.6277,30.5298,30.5951,28200.0
2010-06-02 11:30:00,56.28,56.6,56.26,56.59,31100.0,30.5951,30.769,30.5842,30.7636,31100.0
2010-06-02 11:35:00,56.59,57.05,56.57,56.85,55700.0,30.7636,31.0136,30.7527,30.9049,55700.0
2010-06-02 11:40:00,56.85,57.0,56.76,56.95,22800.0,30.9049,30.9865,30.856,30.9593,22800.0
2010-06-02 11:45:00,56.98,57.05,56.75,56.75,19200.0,30.9756,31.0136,30.8506,30.8506,19200.0
2010-06-02 11:50:00,56.81,56.95,56.81,56.91,3400.0,30.8832,30.9593,30.8832,30.9375,3400.0
2010-06-02 11:55:00,56.91,56.93,56.84,56.87,5300.0,30.9375,30.9484,30.8995,30.9158,5300.0
2010-06-02 12:00:00,56.87,57.4,56.86,57.24,26800.0,30.9158,31.2039,30.9104,31.1169,26800.0
2010-06-02 12:05:00,57.26,57.53,57.24,57.53,13100.0,31.1278,31.2746,31.1169,31.2746,13100.0
2010-06-02 12:10:00,57.49,57.52,57.39,57.45,10700.0,31.2528,31.2692,31.1985,31.2311,10700.0
2010-06-02 12:15:00,57.45,57.5,57.4,57.47,8300.0,31.2311,31.2583,31.2039,31.242,8300.0
2010-06-02 12:20:00,57.43,57.5,57.42,57.46,6400.0,31.2202,31.2583,31.2148,31.2365,6400.0
2010-06-02 12:25:00,57.47,57.6,57.42,57.42,12000.0,31.242,31.3126,31.2148,31.2148,12000.0
2010-06-02 12:30:00,57.43,57.44,57.3,57.35,4900.0,31.2202,31.2257,31.1496,31.1767,4900.0
2010-06-02 12:35:00,57.33,57.34,57.11,57.13,17200.0,31.1659,31.1713,31.0463,31.0571,17200.0
2010-06-02 12:40:00,57.13,57.2,57.13,57.2,7200.0,31.0571,31.0952,31.0571,31.0952,7200.0
2010-06-02 12:45:00,57.2,57.29,57.2,57.24,11300.0,31.0952,31.1441,31.0952,31.1169,11300.0
2010-06-02 12:50:00,57.24,57.26,57.16,57.25,5500.0,31.1169,31.1278,31.0734,31.1224,5500.0
2010-06-02 12:55:00,57.25,57.3,57.22,57.3,9000.0,31.1224,31.1496,31.1061,31.1496,9000.0
2010-06-02 13:00:00,57.3,57.3,57.24,57.27,12100.0,31.1496,31.1496,31.1169,31.1332,12100.0
2010-06-02 13:05:00,57.29,57.3,57.22,57.25,4600.0,31.1441,31.1496,31.1061,31.1224,4600.0
2010-06-02 13:10:00,57.29,57.34,57.26,57.28,10500.0,31.1441,31.1713,31.1278,31.1387,10500.0
2010-06-02 13:15:00,57.28,57.29,57.22,57.29,17700.0,31.1387,31.1441,31.1061,31.1441,17700.0
2010-06-02 13:20:00,57.27,57.31,57.19,57.31,21800.0,31.1332,31.155,31.0898,31.155,21800.0
2010-06-02 13:25:00,57.31,57.33,57.23,57.27,24100.0,31.155,31.1659,31.1115,31.1332,24100.0
2010-06-02 13:30:00,57.28,57.3,57.26,57.28,19100.0,31.1387,31.1496,31.1278,31.1387,19100.0
2010-06-02 13:35:00,57.29,57.34,57.28,57.28,17000.0,31.1441,31.1713,31.1387,31.1387,17000.0
2010-06-02 13:40:00,57.26,57.33,57.25,57.28,20900.0,31.1278,31.1659,31.1224,31.1387,20900.0
2010-06-02 13:45:00,57.29,57.32,57.28,57.28,10500.0,31.1441,31.1604,31.1387,31.1387,10500.0
2010-06-02 13:50:00,57.29,57.3,57.21,57.3,12900.0,31.1441,31.1496,31.1006,31.1496,12900.0
2010-06-02 13:55:00,57.3,57.3,57.25,57.27,7300.0,31.1496,31.1496,31.1224,31.1332,7300.0
2010-06-02 14:00:00,57.27,57.28,57.2,57.25,12600.0,31.1332,31.1387,31.0952,31.1224,12600.0
2010-06-02 14:05:00,57.27,57.31,57.27,57.3,21000.0,31.1332,31.155,31.1332,31.1496,21000.0
2010-06-02 14:10:00,57.3,57.31,57.26,57.29,13000.0,31.1496,31.155,31.1278,31.1441,13000.0
2010-06-02 14:15:00,57.3,57.31,57.18,57.18,18200.0,31.1496,31.155,31.0843,31.0843,18200.0
2010-06-02 14:20:00,57.15,57.25,57.11,57.13,12300.0,31.068,31.1224,31.0463,31.0571,12300.0
2010-06-02 14:25:00,57.13,57.23,57.1,57.23,13500.0,31.0571,31.1115,31.0408,31.1115,13500.0
2010-06-02 14:30:00,57.24,57.4,57.19,57.35,29600.0,31.1169,31.2039,31.0898,31.1767,29600.0
2010-06-02 14:35:00,57.35,57.46,57.32,57.4,22100.0,31.1767,31.2365,31.1604,31.2039,22100.0
2010-06-02 14:40:00,57.4,57.69,57.4,57.6,22200.0,31.2039,31.3616,31.2039,31.3126,22200.0
2010-06-02 14:45:00,57.6,57.75,57.6,57.72,26600.0,31.3126,31.3942,31.3126,31.3779,26600.0
2010-06-02 14:50:00,57.75,57.92,57.74,57.9,38300.0,31.3942,31.4866,31.3887,31.4757,38300.0
2010-06-02 14:55:00,57.9,58.1,57.87,58.1,49500.0,31.4757,31.5845,31.4594,31.5845,49500.0
2010-06-02 15:00:00,58.08,58.3,58.02,58.27,40200.0,31.5736,31.6932,31.541,31.6769,40200.0
2010-06-02 15:05:00,58.28,58.56,58.18,58.52,57300.0,31.6823,31.8345,31.6279,31.8128,57300.0
2010-06-02 15:10:00,58.54,58.86,58.49,58.86,50700.0,31.8236,31.9976,31.7965,31.9976,50700.0
2010-06-02 15:15:00,58.87,59.02,58.84,58.91,53600.0,32.003,32.0846,31.9867,32.0248,53600.0
2010-06-02 15:20:00,58.91,59.16,58.88,58.92,46500.0,32.0248,32.1607,32.0085,32.0302,46500.0
2010-06-02 15:25:00,58.96,59.14,58.89,59.01,18900.0,32.052,32.1498,32.0139,32.0791,18900.0
2010-06-02 15:30:00,59.0,59.02,58.52,58.53,38000.0,32.0737,32.0846,31.8128,31.8182,38000.0
2010-06-02 15:35:00,58.52,58.63,58.47,58.63,30700.0,31.8128,31.8726,31.7856,31.8726,30700.0
2010-06-02 15:40:00,58.63,58.74,58.58,58.63,15600.0,31.8726,31.9324,31.8454,31.8726,15600.0
2010-06-02 15:45:00,58.64,58.91,58.64,58.82,45100.0,31.878,32.0248,31.878,31.9759,45100.0
2010-06-02 15:50:00,58.83,58.83,58.57,58.65,79400.0,31.9813,31.9813,31.84,31.8834,79400.0
2010-06-02 15:55:00,58.66,59.07,58.63,59.02,152600.0,31.8889,32.1118,31.8726,32.0846,152600.0
2010-06-03 09:30:00,58.62,59.25,58.16,58.94,740500.0,31.8671,32.2096,31.6171,32.0411,740500.0
2010-06-03 09:35:00,58.96,59.2,58.54,58.77,197900.0,32.052,32.1824,31.8236,31.9487,197900.0
2010-06-03 09:40:00,58.77,58.85,58.56,58.57,167500.0,31.9487,31.9922,31.8345,31.84,167500.0
2010-06-03 09:45:00,58.56,58.83,58.54,58.83,92600.0,31.8345,31.9813,31.8236,31.9813,92600.0
2010-06-03 09:50:00,58.8,59.24,58.78,59.13,217700.0,31.965,32.2042,31.9541,32.1444,217700.0
2010-06-03 09:55:00,59.13,59.13,58.5,59.0,115800.0,32.1444,32.1444,31.8019,32.0737,115800.0
2010-06-03 10:00:00,59.0,59.0,58.62,58.65,81300.0,32.0737,32.0737,31.8671,31.8834,81300.0
2010-06-03 10:05:00,58.7,58.75,58.6,58.73,76900.0,31.9106,31.9378,31.8563,31.9269,76900.0
2010-06-03 10:10:00,58.73,58.88,58.71,58.8,50500.0,31.9269,32.0085,31.9161,31.965,50500.0
2010-06-03 10:15:00,58.81,58.9,58.76,58.85,34400.0,31.9704,32.0193,31.9432,31.9922,34400.0
2010-06-03 10:20:00,58.85,58.89,58.5,58.59,51500.0,31.9922,32.0139,31.8019,31.8508,51500.0
2010-06-03 10:25:00,58.55,58.67,58.55,58.66,44100.0,31.8291,31.8943,31.8291,31.8889,44100.0
2010-06-03 10:30:00,58.64,58.84,58.63,58.82,61300.0,31.878,31.9867,31.8726,31.9759,61300.0
2010-06-03 10:35:00,58.85,58.95,58.82,58.9,59200.0,31.9922,32.0465,31.9759,32.0193,59200.0
2010-06-03 10:40:00,58.9,58.98,58.87,58.94,42700.0,32.0193,32.0628,32.003,32.0411,42700.0
2010-06-03 10:45:00,58.92,59.12,58.92,59.02,48000.0,32.0302,32.1389,32.0302,32.0846,48000.0
2010-06-03 10:50:00,59.03,59.09,58.98,58.99,20300.0,32.09,32.1226,32.0628,32.0683,20300.0
2010-06-03 10:55:00,59.02,59.09,58.98,59.03,51800.0,32.0846,32.1226,32.0628,32.09,51800.0
2010-06-03 11:00:00,59.03,59.06,58.97,59.02,37100.0,32.09,32.1063,32.0574,32.0846,37100.0
2010-06-03 11:05:00,59.03,59.05,58.93,58.93,60400.0,32.09,32.1009,32.0357,32.0357,60400.0
2010-06-03 11:10:00,58.95,59.0,58.9,58.93,22500.0,32.0465,32.0737,32.0193,32.0357,22500.0
2010-06-03 11:15:00,58.93,59.0,58.92,59.0,31200.0,32.0357,32.0737,32.0302,32.0737,31200.0
2010-06-03 11:20:00,58.99,59.0,58.95,58.96,23600.0,32.0683,32.0737,32.0465,32.052,23600.0
2010-06-03 11:25:00,58.96,59.01,58.96,59.0,83200.0,32.052,32.0791,32.052,32.0737,83200.0
2010-06-03 11:30:00,58.99,59.18,58.98,59.18,52000.0,32.0683,32.1716,32.0628,32.1716,52000.0
2010-06-03 11:35:00,59.17,59.22,59.06,59.09,22000.0,32.1661,32.1933,32.1063,32.1226,22000.0
2010-06-03 11:40:00,59.09,59.11,59.0,59.01,65200.0,32.1226,32.1335,32.0737,32.0791,65200.0
2010-06-03 11:45:00,59.04,59.1,59.01,59.05,23000.0,32.0955,32.1281,32.0791,32.1009,23000.0
2010-06-03 11:50:00,59.06,59.16,59.06,59.11,33800.0,32.1063,32.1607,32.1063,32.1335,33800.0
2010-06-03 11:55:00,59.11,59.12,59.06,59.09,21200.0,32.1335,32.1389,32.1063,32.1226,21200.0
2010-06-03 12:00:00,59.09,59.14,59.06,59.08,31400.0,32.1226,32.1498,32.1063,32.1172,31400.0
2010-06-03 12:05:00,59.09,59.14,59.01,59.09,50800.0,32.1226,32.1498,32.0791,32.1226,50800.0
2010-06-03 12:10:00,59.06,59.14,59.03,59.06,21500.0,32.1063,32.1498,32.09,32.1063,21500.0
2010-06-03 12:15:00,59.06,59.08,58.89,58.97,103200.0,32.1063,32.1172,32.0139,32.0574,103200.0
2010-06-03 12:20:00,58.96,58.97,58.81,58.95,36500.0,32.052,32.0574,31.9704,32.0465,36500.0
2010-06-03 12:25:00,58.92,59.0,58.92,58.97,67700.0,32.0302,32.0737,32.0302,32.0574,67700.0
2010-06-03 12:30:00,58.97,59.09,58.96,59.06,41500.0,32.0574,32.1226,32.052,32.1063,41500.0
2010-06-03 12:35:00,59.06,59.2,59.06,59.17,48000.0,32.1063,32.1824,32.1063,32.1661,48000.0
2010-06-03 12:40:00,59.18,59.19,59.06,59.09,39000.0,32.1716,32.177,32.1063,32.1226,39000.0
2010-06-03 12:45:00,59.09,59.12,59.05,59.1,15300.0,32.1226,32.1389,32.1009,32.1281,15300.0
2010-06-03 12:50:00,59.1,59.12,59.08,59.1,8700.0,32.1281,32.1389,32.1172,32.1281,8700.0
2010-06-03 12:55:00,59.1,59.16,59.08,59.13,23100.0,32.1281,32.1607,32.1172,32.1444,23100.0
2010-06-03 13:00:00,59.15,59.23,59.14,59.21,37100.0,32.1553,32.1987,32.1498,32.1879,37100.0
2010-06-03 13:05:00,59.21,59.34,59.21,59.3,47700.0,32.1879,32.2585,32.1879,32.2368,47700.0
2010-06-03 13:10:00,59.3,59.41,59.28,59.39,23300.0,32.2368,32.2966,32.2259,32.2857,23300.0
2010-06-03 13:15:00,59.39,59.43,59.18,59.19,18600.0,32.2857,32.3075,32.1716,32.177,18600.0
2010-06-03 13:20:00,59.18,59.18,59.09,59.11,13800.0,32.1716,32.1716,32.1226,32.1335,13800.0
2010-06-03 13:25:00,59.11,59.11,59.0,59.09,30900.0,32.1335,32.1335,32.0737,32.1226,30900.0
2010-06-03 13:30:00,59.09,59.15,59.08,59.12,21700.0,32.1226,32.1553,32.1172,32.1389,21700.0
2010-06-03 13:35:00,59.09,59.14,59.06,59.11,34000.0,32.1226,32.1498,32.1063,32.1335,34000.0
2010-06-03 13:40:00,59.1,59.13,59.08,59.12,10600.0,32.1281,32.1444,32.1172,32.1389,10600.0
2010-06-03 13:45:00,59.13,59.37,59.13,59.3,29500.0,32.1444,32.2749,32.1444,32.2368,29500.0
2010-06-03 13:50:00,59.3,59.35,59.22,59.22,21800.0,32.2368,32.264,32.1933,32.1933,21800.0
2010-06-03 13:55:00,59.21,59.23,59.13,59.13,25400.0,32.1879,32.1987,32.1444,32.1444,25400.0
2010-06-03 14:00:00,59.14,59.33,59.12,59.25,24700.0,32.1498,32.2531,32.1389,32.2096,24700.0
2010-06-03 14:05:00,59.25,59.31,59.18,59.25,52900.0,32.2096,32.2422,32.1716,32.2096,52900.0
2010-06-03 14:10:00,59.25,59.39,59.2,59.3,25200.0,32.2096,32.2857,32.1824,32.2368,25200.0
2010-06-03 14:15:00,59.27,59.31,59.24,59.29,15500.0,32.2205,32.2422,32.2042,32.2314,15500.0
2010-06-03 14:20:00,59.28,59.38,59.27,59.38,20400.0,32.2259,32.2803,32.2205,32.2803,20400.0
2010-06-03 14:25:00,59.37,59.46,59.28,59.29,20900.0,32.2749,32.3238,32.2259,32.2314,20900.0
2010-06-03 14:30:00,59.25,59.36,59.22,59.36,11000.0,32.2096,32.2694,32.1933,32.2694,11000.0
2010-06-03 14:35:00,59.37,59.5,59.37,59.5,22600.0,32.2749,32.3455,32.2749,32.3455,22600.0
2010-06-03 14:40:00,59.49,59.54,59.41,59.5,31600.0,32.3401,32.3673,32.2966,32.3455,31600.0
2010-06-03 14:45:00,59.5,59.57,59.39,59.42,15200.0,32.3455,32.3836,32.2857,32.302,15200.0
2010-06-03 14:50:00,59.42,59.67,59.42,59.65,31900.0,32.302,32.4379,32.302,32.4271,31900.0
2010-06-03 14:55:00,59.63,59.65,59.56,59.58,24300.0,32.4162,32.4271,32.3781,32.389,24300.0
2010-06-03 15:00:00,59.59,59.68,59.55,59.64,27900.0,32.3944,32.4434,32.3727,32.4216,27900.0
2010-06-03 15:05:00,59.64,59.7,59.58,59.59,54600.0,32.4216,32.4542,32.389,32.3944,54600.0
2010-06-03 15:10:00,59.61,59.65,59.5,59.61,25500.0,32.4053,32.4271,32.3455,32.4053,25500.0
2010-06-03 15:15:00,59.59,59.63,59.46,59.5,33000.0,32.3944,32.4162,32.3238,32.3455,33000.0
2010-06-03 15:20:00,59.5,59.59,59.47,59.59,37100.0,32.3455,32.3944,32.3292,32.3944,37100.0
2010-06-03 15:25:00,59.6,59.77,59.59,59.75,49300.0,32.3999,32.4923,32.3944,32.4814,49300.0
2010-06-03 15:30:00,59.73,59.82,59.72,59.77,77300.0,32.4706,32.5195,32.4651,32.4923,77300.0
2010-06-03 15:35:00,59.76,59.95,59.75,59.91,89200.0,32.4869,32.5902,32.4814,32.5684,89200.0
2010-06-03 15:40:00,59.89,59.97,59.8,59.94,50300.0,32.5575,32.601,32.5086,32.5847,50300.0
2010-06-03 15:45:00,59.95,60.02,59.71,59.76,98400.0,32.5902,32.6282,32.4597,32.4869,98400.0
2010-06-03 15:50:00,59.75,59.99,59.74,59.99,132100.0,32.4814,32.6119,32.476,32.6119,132100.0
2010-06-03 15:55:00,59.99,60.37,59.98,60.2,252600.0,32.6119,32.8185,32.6065,32.7261,252600.0
2010-06-04 09:30:00,59.31,59.59,59.21,59.54,33600.0,32.2422,32.3944,32.1879,32.3673,33600.0
2010-06-04 09:35:00,59.47,59.69,59.39,59.67,28400.0,32.3292,32.4488,32.2857,32.4379,28400.0
2010-06-04 09:40:00,59.67,60.19,59.65,59.99,24200.0,32.4379,32.7206,32.4271,32.6119,24200.0
2010-06-04 09:45:00,59.99,59.99,59.67,59.82,19500.0,32.6119,32.6119,32.4379,32.5195,19500.0
2010-06-04 09:50:00,59.83,60.0,59.74,59.75,33800.0,32.5249,32.6173,32.476,32.4814,33800.0
2010-06-04 09:55:00,59.74,59.83,59.55,59.56,28900.0,32.476,32.5249,32.3727,32.3781,28900.0
2010-06-04 10:00:00,59.56,59.59,59.37,59.41,36100.0,32.3781,32.3944,32.2749,32.2966,36100.0
2010-06-04 10:05:00,59.41,59.43,59.21,59.26,24000.0,32.2966,32.3075,32.1879,32.2151,24000.0
2010-06-04 10:10:00,59.28,59.32,59.2,59.31,20900.0,32.2259,32.2477,32.1824,32.2422,20900.0
2010-06-04 10:15:00,59.28,59.3,59.2,59.29,17500.0,32.2259,32.2368,32.1824,32.2314,17500.0
2010-06-04 10:20:00,59.3,59.3,59.17,59.27,20900.0,32.2368,32.2368,32.1661,32.2205,20900.0
2010-06-04 10:25:00,59.31,59.43,59.24,59.37,25900.0,32.2422,32.3075,32.2042,32.2749,25900.0
2010-06-04 10:30:00,59.37,59.46,59.36,59.45,22900.0,32.2749,32.3238,32.2694,32.3183,22900.0
2010-06-04 10:35:00,59.45,59.5,59.39,59.43,23300.0,32.3183,32.3455,32.2857,32.3075,23300.0
2010-06-04 10:40:00,59.43,59.54,59.43,59.52,18300.0,32.3075,32.3673,32.3075,32.3564,18300.0
2010-06-04 10:45:00,59.53,59.54,59.49,59.5,21900.0,32.3618,32.3673,32.3401,32.3455,21900.0
2010-06-04 10:50:00,59.53,59.53,59.02,59.08,27400.0,32.3618,32.3618,32.0846,32.1172,27400.0
2010-06-04 10:55:00,59.09,59.16,58.98,59.05,16800.0,32.1226,32.1607,32.0628,32.1009,16800.0
2010-06-04 11:00:00,59.01,59.06,58.91,59.01,24800.0,32.0791,32.1063,32.0248,32.0791,24800.0
2010-06-04 11:05:00,59.01,59.1,58.96,59.05,45300.0,32.0791,32.1281,32.052,32.1009,45300.0
2010-06-04 11:10:00,59.05,59.29,59.04,59.27,15500.0,32.1009,32.2314,32.0955,32.2205,15500.0
2010-06-04 11:15:00,59.26,59.56,59.0,59.4,37200.0,32.2151,32.3781,32.0737,32.2912,37200.0
2010-06-04 11:20:00,59.37,59.37,58.98,58.99,15700.0,32.2749,32.2749,32.0628,32.0683,15700.0
2010-06-04 11:25:00,58.98,59.11,58.98,59.05,14000.0,32.0628,32.1335,32.0628,32.1009,14000.0
2010-06-04 11:30:00,59.02,59.14,59.02,59.1,14100.0,32.0846,32.1498,32.0846,32.1281,14100.0
2010-06-04 11:35:00,59.07,59.09,59.0,59.01,21800.0,32.1118,32.1226,32.0737,32.0791,21800.0
2010-06-04 11:40:00,59.01,59.08,58.96,59.08,19400.0,32.0791,32.1172,32.052,32.1172,19400.0
2010-06-04 11:45:00,59.1,59.15,59.04,59.11,6700.0,32.1281,32.1553,32.0955,32.1335,6700.0
2010-06-04 11:50:00,59.1,59.12,58.97,59.01,13500.0,32.1281,32.1389,32.0574,32.0791,13500.0
2010-06-04 11:55:00,59.03,59.11,59.01,59.01,15600.0,32.09,32.1335,32.0791,32.0791,15600.0
2010-06-04 12:00:00,59.01,59.06,58.97,58.99,11800.0,32.0791,32.1063,32.0574,32.0683,11800.0
2010-06-04 12:05:00,58.96,59.06,58.96,59.02,17700.0,32.052,32.1063,32.052,32.0846,17700.0
2010-06-04 12:10:00,59.02,59.11,59.0,59.08,7600.0,32.0846,32.1335,32.0737,32.1172,7600.0
2010-06-04 12:15:00,59.08,59.14,59.0,59.0,8000.0,32.1172,32.1498,32.0737,32.0737,8000.0
2010-06-04 12:20:00,59.0,59.01,58.98,59.0,7300.0,32.0737,32.0791,32.0628,32.0737,7300.0
2010-06-04 12:25:00,59.01,59.06,58.99,59.0,10400.0,32.0791,32.1063,32.0683,32.0737,10400.0
2010-06-04 12:30:00,58.99,59.01,58.98,59.0,42700.0,32.0683,32.0791,32.0628,32.0737,42700.0
2010-06-04 12:35:00,59.0,59.05,58.99,59.0,13600.0,32.0737,32.1009,32.0683,32.0737,13600.0
2010-06-04 12:40:00,59.0,59.04,58.99,59.0,13600.0,32.0737,32.0955,32.0683,32.0737,13600.0
2010-06-04 12:45:00,59.02,59.1,59.0,59.05,5900.0,32.0846,32.1281,32.0737,32.1009,5900.0
2010-06-04 12:50:00,59.05,59.15,59.05,59.1,6300.0,32.1009,32.1553,32.1009,32.1281,6300.0
2010-06-04 12:55:00,59.1,59.1,59.06,59.07,4300.0,32.1281,32.1281,32.1063,32.1118,4300.0
2010-06-04 13:00:00,59.07,59.07,59.0,59.06,4300.0,32.1118,32.1118,32.0737,32.1063,4300.0
2010-06-04 13:05:00,59.05,59.05,59.0,59.03,4800.0,32.1009,32.1009,32.0737,32.09,4800.0
2010-06-04 13:10:00,59.03,59.07,59.0,59.0,11600.0,32.09,32.1118,32.0737,32.0737,11600.0
2010-06-04 13:15:00,59.0,59.03,58.97,59.02,12500.0,32.0737,32.09,32.0574,32.0846,12500.0
2010-06-04 13:20:00,59.0,59.0,58.91,58.97,13300.0,32.0737,32.0737,32.0248,32.0574,13300.0
2010-06-04 13:25:00,58.97,59.08,58.97,59.05,6000.0,32.0574,32.1172,32.0574,32.1009,6000.0
2010-06-04 13:30:00,59.04,59.07,58.97,58.99,7500.0,32.0955,32.1118,32.0574,32.0683,7500.0
2010-06-04 13:35:00,58.97,59.0,58.91,58.95,11700.0,32.0574,32.0737,32.0248,32.0465,11700.0
2010-06-04 13:40:00,58.96,58.96,58.88,58.93,10200.0,32.052,32.052,32.0085,32.0357,10200.0
2010-06-04 13:45:00,58.95,58.95,58.77,58.77,22400.0,32.0465,32.0465,31.9487,31.9487,22400.0
2010-06-04 13:50:00,58.76,58.79,58.69,58.71,11700.0,31.9432,31.9596,31.9052,31.9161,11700.0
2010-06-04 13:55:00,58.71,58.71,58.61,58.7,5000.0,31.9161,31.9161,31.8617,31.9106,5000.0
2010-06-04 14:00:00,58.7,58.74,58.57,58.65,14900.0,31.9106,31.9324,31.84,31.8834,14900.0
2010-06-04 14:05:00,58.65,58.68,58.55,58.57,11200.0,31.8834,31.8998,31.8291,31.84,11200.0
2010-06-04 14:10:00,58.59,58.68,58.57,58.66,12000.0,31.8508,31.8998,31.84,31.8889,12000.0
2010-06-04 14:15:00,58.66,58.71,58.62,58.65,11500.0,31.8889,31.9161,31.8671,31.8834,11500.0
2010-06-04 14:20:00,58.63,58.78,58.56,58.74,17700.0,31.8726,31.9541,31.8345,31.9324,17700.0
2010-06-04 14:25:00,58.73,58.73,58.55,58.62,85600.0,31.9269,31.9269,31.8291,31.8671,85600.0
2010-06-04 14:30:00,58.62,58.65,58.55,58.6,65300.0,31.8671,31.8834,31.8291,31.8563,65300.0
2010-06-04 14:35:00,58.6,58.72,58.59,58.62,45700.0,31.8563,31.9215,31.8508,31.8671,45700.0
2010-06-04 14:40:00,58.62,58.63,58.56,58.56,30900.0,31.8671,31.8726,31.8345,31.8345,30900.0
2010-06-04 14:45:00,58.59,58.66,58.53,58.53,35000.0,31.8508,31.8889,31.8182,31.8182,35000.0
2010-06-04 14:50:00,58.54,58.64,58.53,58.61,39200.0,31.8236,31.878,31.8182,31.8617,39200.0
2010-06-04 14:55:00,58.62,58.64,58.37,58.39,31600.0,31.8671,31.878,31.7312,31.7421,31600.0
2010-06-04 15:00:00,58.38,58.65,58.37,58.61,24500.0,31.7367,31.8834,31.7312,31.8617,24500.0
2010-06-04 15:05:00,58.63,58.63,58.35,58.41,30500.0,31.8726,31.8726,31.7204,31.753,30500.0
2010-06-04 15:10:00,58.42,58.44,58.22,58.22,29200.0,31.7584,31.7693,31.6497,31.6497,29200.0
2010-06-04 15:15:00,58.24,58.42,58.22,58.4,22700.0,31.6606,31.7584,31.6497,31.7475,22700.0
2010-06-04 15:20:00,58.36,58.37,58.23,58.25,20800.0,31.7258,31.7312,31.6551,31.666,20800.0
2010-06-04 15:25:00,58.26,58.27,58.11,58.13,29000.0,31.6714,31.6769,31.5899,31.6008,29000.0
2010-06-04 15:30:00,58.12,58.25,58.1,58.16,31400.0,31.5953,31.666,31.5845,31.6171,31400.0
2010-06-04 15:35:00,58.16,58.16,58.02,58.07,22700.0,31.6171,31.6171,31.541,31.5681,22700.0
2010-06-04 15:40:00,58.1,58.15,58.0,58.07,73600.0,31.5845,31.6116,31.5301,31.5681,73600.0
2010-06-04 15:45:00,58.07,58.16,58.0,58.03,43000.0,31.5681,31.6171,31.5301,31.5464,43000.0
2010-06-04 15:50:00,58.03,58.07,58.0,58.04,63300.0,31.5464,31.5681,31.5301,31.5518,63300.0
2010-06-04 15:55:00,58.07,58.55,58.04,58.42,232900.0,31.5681,31.8291,31.5518,31.7584,232900.0
2010-06-07 09:30:00,59.5,59.73,59.12,59.15,33200.0,32.3455,32.4706,32.1389,32.1553,33200.0
2010-06-07 09:35:00,59.06,59.25,58.81,59.04,24900.0,32.1063,32.2096,31.9704,32.0955,24900.0
2010-06-07 09:40:00,59.05,59.07,58.95,58.98,13400.0,32.1009,32.1118,32.0465,32.0628,13400.0
2010-06-07 09:45:00,58.97,59.32,58.92,59.21,12200.0,32.0574,32.2477,32.0302,32.1879,12200.0
2010-06-07 09:50:00,59.27,59.67,59.24,59.67,13500.0,32.2205,32.4379,32.2042,32.4379,13500.0
2010-06-07 09:55:00,59.73,59.89,59.64,59.84,13600.0,32.4706,32.5575,32.4216,32.5304,13600.0
2010-06-07 10:00:00,59.9,60.04,59.83,60.04,11900.0,32.563,32.6391,32.5249,32.6391,11900.0
2010-06-07 10:05:00,59.97,60.09,59.89,60.09,35700.0,32.601,32.6663,32.5575,32.6663,35700.0
2010-06-07 10:10:00,60.09,60.19,59.95,60.07,21400.0,32.6663,32.7206,32.5902,32.6554,21400.0
2010-06-07 10:15:00,60.05,60.08,59.85,59.86,18200.0,32.6445,32.6608,32.5358,32.5412,18200.0
2010-06-07 10:20:00,59.87,60.19,59.87,60.19,18400.0,32.5467,32.7206,32.5467,32.7206,18400.0
2010-06-07 10:25:00,60.19,60.23,59.95,59.95,14800.0,32.7206,32.7424,32.5902,32.5902,14800.0
2010-06-07 10:30:00,59.95,59.96,59.6,59.71,6800.0,32.5902,32.5956,32.3999,32.4597,6800.0
2010-06-07 10:35:00,59.75,59.8,59.52,59.64,11000.0,32.4814,32.5086,32.3564,32.4216,11000.0
2010-06-07 10:40:00,59.65,59.65,59.44,59.46,22600.0,32.4271,32.4271,32.3129,32.3238,22600.0
2010-06-07 10:45:00,59.46,59.61,59.38,59.51,8300.0,32.3238,32.4053,32.2803,32.351,8300.0
2010-06-07 10:50:00,59.55,59.58,59.21,59.3,17600.0,32.3727,32.389,32.1879,32.2368,17600.0
2010-06-07 10:55:00,59.34,59.39,59.2,59.24,11000.0,32.2585,32.2857,32.1824,32.2042,11000.0
2010-06-07 11:00:00,59.27,59.54,59.22,59.54,40300.0,32.2205,32.3673,32.1933,32.3673,40300.0
2010-06-07 11:05:00,59.48,59.81,59.48,59.75,12800.0,32.3346,32.514,32.3346,32.4814,12800.0
2010-06-07 11:10:00,59.78,59.88,59.5,59.51,12500.0,32.4977,32.5521,32.3455,32.351,12500.0
2010-06-07 11:15:00,59.43,59.63,59.43,59.63,9000.0,32.3075,32.4162,32.3075,32.4162,9000.0
2010-06-07 11:20:00,59.64,59.73,59.49,59.49,7000.0,32.4216,32.4706,32.3401,32.3401,7000.0
2010-06-07 11:25:00,59.5,59.68,59.41,59.65,14400.0,32.3455,32.4434,32.2966,32.4271,14400.0
2010-06-07 11:30:00,59.65,59.65,59.5,59.6,5600.0,32.4271,32.4271,32.3455,32.3999,5600.0
2010-06-07 11:35:00,59.67,59.8,59.62,59.63,17200.0,32.4379,32.5086,32.4108,32.4162,17200.0
2010-06-07 11:40:00,59.64,59.72,59.59,59.63,5600.0,32.4216,32.4651,32.3944,32.4162,5600.0
2010-06-07 11:45:00,59.62,59.84,59.62,59.79,8700.0,32.4108,32.5304,32.4108,32.5032,8700.0
2010-06-07 11:50:00,59.8,59.84,59.74,59.77,8600.0,32.5086,32.5304,32.476,32.4923,8600.0
2010-06-07 11:55:00,59.79,59.79,59.67,59.73,4700.0,32.5032,32.5032,32.4379,32.4706,4700.0
2010-06-07 12:00:00,59.7,59.79,59.66,59.79,10900.0,32.4542,32.5032,32.4325,32.5032,10900.0
2010-06-07 12:05:00,59.74,59.9,59.74,59.76,10100.0,32.476,32.563,32.476,32.4869,10100.0
2010-06-07 12:10:00,59.77,59.87,59.77,59.85,5900.0,32.4923,32.5467,32.4923,32.5358,5900.0
2010-06-07 12:15:00,59.84,59.86,59.71,59.74,15500.0,32.5304,32.5412,32.4597,32.476,15500.0
2010-06-07 12:20:00,59.74,59.97,59.73,59.97,29300.0,32.476,32.601,32.4706,32.601,29300.0
2010-06-07 12:25:00,59.95,60.01,59.78,59.79,11000.0,32.5902,32.6228,32.4977,32.5032,11000.0
2010-06-07 12:30:00,59.77,59.78,59.73,59.74,3600.0,32.4923,32.4977,32.4706,32.476,3600.0
2010-06-07 12:35:00,59.74,59.75,59.6,59.6,7300.0,32.476,32.4814,32.3999,32.3999,7300.0
2010-06-07 12:40:00,59.63,59.76,59.63,59.69,7900.0,32.4162,32.4869,32.4162,32.4488,7900.0
2010-06-07 12:45:00,59.68,59.83,59.68,59.78,13400.0,32.4434,32.5249,32.4434,32.4977,13400.0
2010-06-07 12:50:00,59.77,60.0,59.75,59.98,3500.0,32.4923,32.6173,32.4814,32.6065,3500.0
2010-06-07 12:55:00,59.98,60.0,59.92,59.92,4300.0,32.6065,32.6173,32.5738,32.5738,4300.0
2010-06-07 13:00:00,59.87,59.88,59.71,59.8,15200.0,32.5467,32.5521,32.4597,32.5086,15200.0
2010-06-07 13:05:00,59.78,59.86,59.74,59.83,8900.0,32.4977,32.5412,32.476,32.5249,8900.0
2010-06-07 13:10:00,59.82,59.84,59.76,59.78,6000.0,32.5195,32.5304,32.4869,32.4977,6000.0
2010-06-07 13:15:00,59.74,59.83,59.73,59.81,7400.0,32.476,32.5249,32.4706,32.514,7400.0
2010-06-07 13:20:00,59.8,59.91,59.79,59.79,6700.0,32.5086,32.5684,32.5032,32.5032,6700.0
2010-06-07 13:25:00,59.81,59.97,59.79,59.93,15600.0,32.514,32.601,32.5032,32.5793,15600.0
2010-06-07 13:30:00,59.93,59.95,59.87,59.91,31300.0,32.5793,32.5902,32.5467,32.5684,31300.0
2010-06-07 13:35:00,59.91,59.95,59.86,59.86,15900.0,32.5684,32.5902,32.5412,32.5412,15900.0
2010-06-07 13:40:00,59.88,59.9,59.79,59.79,18200.0,32.5521,32.563,32.5032,32.5032,18200.0
2010-06-07 13:45:00,59.74,59.76,59.39,59.44,15500.0,32.476,32.4869,32.2857,32.3129,15500.0
2010-06-07 13:50:00,59.49,59.58,59.42,59.47,14300.0,32.3401,32.389,32.302,32.3292,14300.0
2010-06-07 13:55:00,59.46,59.51,59.4,59.46,11000.0,32.3238,32.351,32.2912,32.3238,11000.0
2010-06-07 14:00:00,59.46,59.58,59.43,59.5,14600.0,32.3238,32.389,32.3075,32.3455,14600.0
2010-06-07 14:05:00,59.48,59.48,59.3,59.33,20400.0,32.3346,32.3346,32.2368,32.2531,20400.0
2010-06-07 14:10:00,59.33,59.38,59.17,59.33,46400.0,32.2531,32.2803,32.1661,32.2531,46400.0
2010-06-07 14:15:00,59.31,59.37,59.11,59.26,30300.0,32.2422,32.2749,32.1335,32.2151,30300.0
2010-06-07 14:20:00,59.26,59.3,59.15,59.18,35600.0,32.2151,32.2368,32.1553,32.1716,35600.0
2010-06-07 14:25:00,59.19,59.36,59.18,59.36,37800.0,32.177,32.2694,32.1716,32.2694,37800.0
2010-06-07 14:30:00,59.34,59.42,59.2,59.21,37400.0,32.2585,32.302,32.1824,32.1879,37400.0
2010-06-07 14:35:00,59.21,59.35,59.11,59.22,39200.0,32.1879,32.264,32.1335,32.1933,39200.0
2010-06-07 14:40:00,59.22,59.22,59.03,59.16,28600.0,32.1933,32.1933,32.09,32.1607,28600.0
2010-06-07 14:45:00,59.16,59.16,58.95,59.03,37600.0,32.1607,32.1607,32.0465,32.09,37600.0
2010-06-07 14:50:00,59.02,59.04,58.96,59.04,34300.0,32.0846,32.0955,32.052,32.0955,34300.0
2010-06-07 14:55:00,59.03,59.08,59.0,59.0,25200.0,32.09,32.1172,32.0737,32.0737,25200.0
2010-06-07 15:00:00,59.03,59.23,59.0,59.19,22500.0,32.09,32.1987,32.0737,32.177,22500.0
2010-06-07 15:05:00,59.17,59.26,59.14,59.17,25500.0,32.1661,32.2151,32.1498,32.1661,25500.0
2010-06-07 15:10:00,59.19,59.25,59.0,59.01,33100.0,32.177,32.2096,32.0737,32.0791,33100.0
2010-06-07 15:15:00,59.01,59.05,58.85,58.87,23000.0,32.0791,32.1009,31.9922,32.003,23000.0
2010-06-07 15:20:00,58.85,58.96,58.71,58.8,40600.0,31.9922,32.052,31.9161,31.965,40600.0
2010-06-07 15:25:00,58.79,58.94,58.74,58.78,50400.0,31.9596,32.0411,31.9324,31.9541,50400.0
2010-06-07 15:30:00,58.78,58.85,58.71,58.84,36700.0,31.9541,31.9922,31.9161,31.9867,36700.0
2010-06-07 15:35:00,58.84,59.05,58.79,58.8,27300.0,31.9867,32.1009,31.9596,31.965,27300.0
2010-06-07 15:40:00,58.8,58.86,58.61,58.78,90900.0,31.965,31.9976,31.8617,31.9541,90900.0
2010-06-07 15:45:00,58.79,58.79,58.54,58.65,80100.0,31.9596,31.9596,31.8236,31.8834,80100.0
2010-06-07 15:50:00,58.64,58.81,58.45,58.52,73300.0,31.878,31.9704,31.7747,31.8128,73300.0
2010-06-07 15:55:00,58.52,58.55,58.34,58.46,60500.0,31.8128,31.8291,31.7149,31.7802,60500.0
2010-06-08 09:30:00,58.88,59.29,58.48,59.29,73700.0,32.0085,32.2314,31.791,32.2314,73700.0
2010-06-08 09:35:00,59.33,59.53,59.32,59.34,6700.0,32.2531,32.3618,32.2477,32.2585,6700.0
2010-06-08 09:40:00,59.36,59.4,59.2,59.22,10300.0,32.2694,32.2912,32.1824,32.1933,10300.0
2010-06-08 09:45:00,59.25,59.25,58.67,58.69,14200.0,32.2096,32.2096,31.8943,31.9052,14200.0
2010-06-08 09:50:00,58.73,58.73,58.31,58.56,10100.0,31.9269,31.9269,31.6986,31.8345,10100.0
2010-06-08 09:55:00,58.64,58.64,58.31,58.42,8500.0,31.878,31.878,31.6986,31.7584,8500.0
2010-06-08 10:00:00,58.38,58.63,58.31,58.59,10700.0,31.7367,31.8726,31.6986,31.8508,10700.0
2010-06-08 10:05:00,58.57,58.62,58.39,58.52,7900.0,31.84,31.8671,31.7421,31.8128,7900.0
2010-06-08 10:10:00,58.57,58.61,58.39,58.61,15800.0,31.84,31.8617,31.7421,31.8617,15800.0
2010-06-08 10:15:00,58.59,58.59,58.4,58.44,6800.0,31.8508,31.8508,31.7475,31.7693,6800.0
2010-06-08 10:20:00,58.44,58.52,58.36,58.5,15700.0,31.7693,31.8128,31.7258,31.8019,15700.0
2010-06-08 10:25:00,58.47,58.56,58.42,58.55,13300.0,31.7856,31.8345,31.7584,31.8291,13300.0
2010-06-08 10:30:00,58.54,58.58,58.38,58.38,11800.0,31.8236,31.8454,31.7367,31.7367,11800.0
2010-06-08 10:35:00,58.43,58.5,58.27,58.3,13000.0,31.7638,31.8019,31.6769,31.6932,13000.0
2010-06-08 10:40:00,58.32,58.34,58.2,58.24,12100.0,31.704,31.7149,31.6388,31.6606,12100.0
2010-06-08 10:45:00,58.2,58.5,58.08,58.38,40600.0,31.6388,31.8019,31.5736,31.7367,40600.0
2010-06-08 10:50:00,58.35,58.45,58.26,58.36,11600.0,31.7204,31.7747,31.6714,31.7258,11600.0
2010-06-08 10:55:00,58.36,58.38,58.24,58.34,8500.0,31.7258,31.7367,31.6606,31.7149,8500.0
2010-06-08 11:00:00,58.34,58.4,58.18,58.18,11600.0,31.7149,31.7475,31.6279,31.6279,11600.0
2010-06-08 11:05:00,58.2,58.27,58.08,58.2,14300.0,31.6388,31.6769,31.5736,31.6388,14300.0
2010-06-08 11:10:00,58.23,58.33,58.0,58.25,46900.0,31.6551,31.7095,31.5301,31.666,46900.0
2010-06-08 11:15:00,58.27,58.5,58.25,58.48,10000.0,31.6769,31.8019,31.666,31.791,10000.0
2010-06-08 11:20:00,58.49,58.77,58.45,58.62,26100.0,31.7965,31.9487,31.7747,31.8671,26100.0
2010-06-08 11:25:00,58.62,58.67,58.45,58.53,14700.0,31.8671,31.8943,31.7747,31.8182,14700.0
2010-06-08 11:30:00,58.52,58.96,58.52,58.87,9700.0,31.8128,32.052,31.8128,32.003,9700.0
2010-06-08 11:35:00,58.86,59.04,58.83,58.99,10200.0,31.9976,32.0955,31.9813,32.0683,10200.0
2010-06-08 11:40:00,58.98,59.15,58.86,58.86,7600.0,32.0628,32.1553,31.9976,31.9976,7600.0
2010-06-08 11:45:00,58.87,59.03,58.83,59.03,10500.0,32.003,32.09,31.9813,32.09,10500.0
2010-06-08 11:50:00,59.05,59.15,59.02,59.08,12000.0,32.1009,32.1553,32.0846,32.1172,12000.0
2010-06-08 11:55:00,59.11,59.17,58.98,59.02,56800.0,32.1335,32.1661,32.0628,32.0846,56800.0
2010-06-08 12:00:00,59.04,59.12,58.95,59.02,51500.0,32.0955,32.1389,32.0465,32.0846,51500.0
2010-06-08 12:05:00,59.03,59.05,58.87,58.87,25700.0,32.09,32.1009,32.003,32.003,25700.0
2010-06-08 12:10:00,58.86,58.88,58.78,58.8,4100.0,31.9976,32.0085,31.9541,31.965,4100.0
2010-06-08 12:15:00,58.81,58.81,58.7,58.77,3700.0,31.9704,31.9704,31.9106,31.9487,3700.0
2010-06-08 12:20:00,58.77,58.77,58.65,58.65,5700.0,31.9487,31.9487,31.8834,31.8834,5700.0
2010-06-08 12:25:00,58.65,58.66,58.6,58.63,5300.0,31.8834,31.8889,31.8563,31.8726,5300.0
2010-06-08 12:30:00,58.62,58.74,58.62,58.74,5000.0,31.8671,31.9324,31.8671,31.9324,5000.0
2010-06-08 12:35:00,58.74,59.05,58.65,59.05,11200.0,31.9324,32.1009,31.8834,32.1009,11200.0
2010-06-08 12:40:00,59.09,59.23,59.04,59.12,30200.0,32.1226,32.1987,32.0955,32.1389,30200.0
2010-06-08 12:45:00,59.11,59.31,59.09,59.24,21100.0,32.1335,32.2422,32.1226,32.2042,21100.0
2010-06-08 12:50:00,59.22,59.48,59.22,59.41,21400.0,32.1933,32.3346,32.1933,32.2966,21400.0
2010-06-08 12:55:00,59.38,59.46,59.31,59.46,7500.0,32.2803,32.3238,32.2422,32.3238,7500.0
2010-06-08 13:00:00,59.46,59.5,59.38,59.38,34000.0,32.3238,32.3455,32.2803,32.2803,34000.0
2010-06-08 13:05:00,59.37,59.39,59.23,59.28,26200.0,32.2749,32.2857,32.1987,32.2259,26200.0
2010-06-08 13:10:00,59.28,59.28,59.13,59.15,19700.0,32.2259,32.2259,32.1444,32.1553,19700.0
2010-06-08 13:15:00,59.14,59.22,59.1,59.2,18800.0,32.1498,32.1933,32.1281,32.1824,18800.0
2010-06-08 13:20:00,59.17,59.24,59.01,59.01,17900.0,32.1661,32.2042,32.0791,32.0791,17900.0
2010-06-08 13:25:00,59.01,59.13,59.0,59.04,15300.0,32.0791,32.1444,32.0737,32.0955,15300.0
2010-06-08 13:30:00,59.05,59.08,58.55,58.56,26700.0,32.1009,32.1172,31.8291,31.8345,26700.0
2010-06-08 13:35:00,58.54,58.7,58.46,58.7,10800.0,31.8236,31.9106,31.7802,31.9106,10800.0
2010-06-08 13:40:00,58.68,58.68,58.56,58.6,19500.0,31.8998,31.8998,31.8345,31.8563,19500.0
2010-06-08 13:45:00,58.63,58.63,58.36,58.36,13900.0,31.8726,31.8726,31.7258,31.7258,13900.0
2010-06-08 13:50:00,58.36,58.52,58.34,58.39,7700.0,31.7258,31.8128,31.7149,31.7421,7700.0
2010-06-08 13:55:00,58.37,58.74,58.36,58.74,11800.0,31.7312,31.9324,31.7258,31.9324,11800.0
2010-06-08 14:00:00,58.75,58.83,58.7,58.73,10600.0,31.9378,31.9813,31.9106,31.9269,10600.0
2010-06-08 14:05:00,58.73,58.76,58.59,58.63,5100.0,31.9269,31.9432,31.8508,31.8726,5100.0
2010-06-08 14:10:00,58.64,58.67,58.45,58.51,22200.0,31.878,31.8943,31.7747,31.8073,22200.0
2010-06-08 14:15:00,58.51,58.78,58.45,58.78,20800.0,31.8073,31.9541,31.7747,31.9541,20800.0
2010-06-08 14:20:00,58.8,59.1,58.77,59.08,13800.0,31.965,32.1281,31.9487,32.1172,13800.0
2010-06-08 14:25:00,59.05,59.15,59.02,59.02,4500.0,32.1009,32.1553,32.0846,32.0846,4500.0
2010-06-08 14:30:00,59.02,59.21,58.96,59.19,18400.0,32.0846,32.1879,32.052,32.177,18400.0
2010-06-08 14:35:00,59.17,59.37,59.17,59.21,15100.0,32.1661,32.2749,32.1661,32.1879,15100.0
2010-06-08 14:40:00,59.23,59.54,59.21,59.48,7400.0,32.1987,32.3673,32.1879,32.3346,7400.0
2010-06-08 14:45:00,59.45,59.47,59.3,59.37,9200.0,32.3183,32.3292,32.2368,32.2749,9200.0
2010-06-08 14:50:00,59.34,59.35,59.1,59.17,21900.0,32.2585,32.264,32.1281,32.1661,21900.0
2010-06-08 14:55:00,59.16,59.23,59.1,59.1,23000.0,32.1607,32.1987,32.1281,32.1281,23000.0
2010-06-08 15:00:00,59.12,59.21,59.05,59.15,23500.0,32.1389,32.1879,32.1009,32.1553,23500.0
2010-06-08 15:05:00,59.17,59.34,59.12,59.25,124300.0,32.1661,32.2585,32.1389,32.2096,124300.0
2010-06-08 15:10:00,59.24,59.29,59.2,59.2,63500.0,32.2042,32.2314,32.1824,32.1824,63500.0
2010-06-08 15:15:00,59.25,59.32,59.17,59.2,61200.0,32.2096,32.2477,32.1661,32.1824,61200.0
2010-06-08 15:20:00,59.2,59.29,59.2,59.21,31900.0,32.1824,32.2314,32.1824,32.1879,31900.0
2010-06-08 15:25:00,59.2,59.35,59.2,59.32,44700.0,32.1824,32.264,32.1824,32.2477,44700.0
2010-06-08 15:30:00,59.34,59.64,59.34,59.36,23500.0,32.2585,32.4216,32.2585,32.2694,23500.0
2010-06-08 15:35:00,59.41,59.85,59.4,59.69,21900.0,32.2966,32.5358,32.2912,32.4488,21900.0
2010-06-08 15:40:00,59.71,59.9,59.6,59.85,25000.0,32.4597,32.563,32.3999,32.5358,25000.0
2010-06-08 15:45:00,59.83,59.83,59.38,59.4,51200.0,32.5249,32.5249,32.2803,32.2912,51200.0
2010-06-08 15:50:00,59.4,59.85,59.39,59.75,45200.0,32.2912,32.5358,32.2857,32.4814,45200.0
2010-06-08 15:55:00,59.77,60.15,59.74,60.08,114300.0,32.4923,32.6989,32.476,32.6608,114300.0
2010-06-09 09:30:00,60.42,60.99,60.34,60.98,61500.0,32.8457,33.1555,32.8022,33.1501,61500.0
2010-06-09 09:35:00,60.91,60.96,60.63,60.81,10300.0,33.112,33.1392,32.9598,33.0577,10300.0
2010-06-09 09:40:00,60.8,60.85,60.4,60.56,21700.0,33.0522,33.0794,32.8348,32.9218,21700.0
2010-06-09 09:45:00,60.58,60.6,60.47,60.5,40600.0,32.9326,32.9435,32.8728,32.8891,40600.0
2010-06-09 09:50:00,60.5,60.68,60.47,60.51,19600.0,32.8891,32.987,32.8728,32.8946,19600.0
2010-06-09 09:55:00,60.5,60.6,60.4,60.49,35500.0,32.8891,32.9435,32.8348,32.8837,35500.0
2010-06-09 10:00:00,60.49,60.58,60.21,60.33,74500.0,32.8837,32.9326,32.7315,32.7967,74500.0
2010-06-09 10:05:00,60.29,60.34,59.96,59.97,17400.0,32.775,32.8022,32.5956,32.601,17400.0
2010-06-09 10:10:00,60.0,60.31,59.98,60.29,13700.0,32.6173,32.7859,32.6065,32.775,13700.0
2010-06-09 10:15:00,60.3,60.55,60.3,60.35,27800.0,32.7804,32.9163,32.7804,32.8076,27800.0
2010-06-09 10:20:00,60.35,60.68,60.29,60.66,11900.0,32.8076,32.987,32.775,32.9761,11900.0
2010-06-09 10:25:00,60.65,60.72,60.52,60.57,25000.0,32.9707,33.0087,32.9,32.9272,25000.0
2010-06-09 10:30:00,60.56,60.69,60.49,60.63,13500.0,32.9218,32.9924,32.8837,32.9598,13500.0
2010-06-09 10:35:00,60.61,60.61,60.39,60.43,18900.0,32.9489,32.9489,32.8293,32.8511,18900.0
2010-06-09 10:40:00,60.42,60.76,60.38,60.76,22000.0,32.8457,33.0305,32.8239,33.0305,22000.0
2010-06-09 10:45:00,60.8,61.2,60.8,60.96,36100.0,33.0522,33.2697,33.0522,33.1392,36100.0
2010-06-09 10:50:00,60.98,61.01,60.9,60.91,8800.0,33.1501,33.1664,33.1066,33.112,8800.0
2010-06-09 10:55:00,60.93,60.93,60.75,60.87,9100.0,33.1229,33.1229,33.025,33.0903,9100.0
2010-06-09 11:00:00,60.83,61.08,60.81,61.07,14800.0,33.0685,33.2044,33.0577,33.199,14800.0
2010-06-09 11:05:00,61.1,61.18,60.86,61.07,23900.0,33.2153,33.2588,33.0848,33.199,23900.0
2010-06-09 11:10:00,61.11,61.18,61.05,61.11,14700.0,33.2208,33.2588,33.1881,33.2208,14700.0
2010-06-09 11:15:00,61.14,61.15,61.01,61.08,12900.0,33.2371,33.2425,33.1664,33.2044,12900.0
2010-06-09 11:20:00,61.09,61.16,61.02,61.05,20400.0,33.2099,33.2479,33.1718,33.1881,20400.0
2010-06-09 11:25:00,61.02,61.31,61.02,61.3,9400.0,33.1718,33.3295,33.1718,33.324,9400.0
2010-06-09 11:30:00,61.28,61.31,61.13,61.17,8000.0,33.3132,33.3295,33.2316,33.2534,8000.0
2010-06-09 11:35:00,61.16,61.31,61.08,61.08,15700.0,33.2479,33.3295,33.2044,33.2044,15700.0
2010-06-09 11:40:00,61.11,61.33,61.09,61.16,14300.0,33.2208,33.3404,33.2099,33.2479,14300.0
2010-06-09 11:45:00,61.15,61.23,60.92,61.21,12900.0,33.2425,33.286,33.1175,33.2751,12900.0
2010-06-09 11:50:00,61.2,61.5,61.16,61.5,9500.0,33.2697,33.4328,33.2479,33.4328,9500.0
2010-06-09 11:55:00,61.51,61.55,61.36,61.37,10100.0,33.4382,33.4599,33.3567,33.3621,10100.0
2010-06-09 12:00:00,61.36,61.55,61.36,61.52,13900.0,33.3567,33.4599,33.3567,33.4436,13900.0
2010-06-09 12:05:00,61.49,61.51,61.37,61.43,7400.0,33.4273,33.4382,33.3621,33.3947,7400.0
2010-06-09 12:10:00,61.46,61.53,61.33,61.35,6700.0,33.411,33.4491,33.3404,33.3512,6700.0
2010-06-09 12:15:00,61.37,61.39,61.33,61.36,5100.0,33.3621,33.373,33.3404,33.3567,5100.0
2010-06-09 12:20:00,61.38,61.44,61.36,61.43,5600.0,33.3675,33.4001,33.3567,33.3947,5600.0
2010-06-09 12:25:00,61.42,61.48,61.36,61.4,17200.0,33.3893,33.4219,33.3567,33.3784,17200.0
2010-06-09 12:30:00,61.39,61.4,61.27,61.29,11500.0,33.373,33.3784,33.3077,33.3186,11500.0
2010-06-09 12:35:00,61.29,61.43,61.25,61.43,12900.0,33.3186,33.3947,33.2969,33.3947,12900.0
2010-06-09 12:40:00,61.42,61.44,61.4,61.4,4500.0,33.3893,33.4001,33.3784,33.3784,4500.0
2010-06-09 12:45:00,61.4,61.74,61.4,61.74,24500.0,33.3784,33.5632,33.3784,33.5632,24500.0
2010-06-09 12:50:00,61.73,61.75,61.54,61.54,11900.0,33.5578,33.5687,33.4545,33.4545,11900.0
2010-06-09 12:55:00,61.55,61.56,61.37,61.42,15200.0,33.4599,33.4654,33.3621,33.3893,15200.0
2010-06-09 13:00:00,61.44,61.58,61.4,61.53,20300.0,33.4001,33.4763,33.3784,33.4491,20300.0
2010-06-09 13:05:00,61.53,61.6,61.48,61.54,10200.0,33.4491,33.4871,33.4219,33.4545,10200.0
2010-06-09 13:10:00,61.51,61.66,61.5,61.63,9600.0,33.4382,33.5197,33.4328,33.5034,9600.0
2010-06-09 13:15:00,61.65,61.73,61.65,61.71,6400.0,33.5143,33.5578,33.5143,33.5469,6400.0
2010-06-09 13:20:00,61.69,61.73,61.61,61.69,10300.0,33.5361,33.5578,33.4926,33.5361,10300.0
2010-06-09 13:25:00,61.68,61.7,61.57,61.6,9000.0,33.5306,33.5415,33.4708,33.4871,9000.0
2010-06-09 13:30:00,61.61,61.77,61.55,61.59,17900.0,33.4926,33.5795,33.4599,33.4817,17900.0
2010-06-09 13:35:00,61.58,61.71,61.58,61.67,18700.0,33.4763,33.5469,33.4763,33.5252,18700.0
2010-06-09 13:40:00,61.66,61.75,61.51,61.75,16400.0,33.5197,33.5687,33.4382,33.5687,16400.0
2010-06-09 13:45:00,61.72,61.79,61.66,61.67,9200.0,33.5524,33.5904,33.5197,33.5252,9200.0
2010-06-09 13:50:00,61.7,61.73,61.65,61.67,12100.0,33.5415,33.5578,33.5143,33.5252,12100.0
2010-06-09 13:55:00,61.67,61.67,61.57,61.67,14500.0,33.5252,33.5252,33.4708,33.5252,14500.0
2010-06-09 14:00:00,61.67,61.75,61.55,61.58,12700.0,33.5252,33.5687,33.4599,33.4763,12700.0
2010-06-09 14:05:00,61.59,61.59,61.29,61.33,8700.0,33.4817,33.4817,33.3186,33.3404,8700.0
2010-06-09 14:10:00,61.29,61.44,61.19,61.44,37700.0,33.3186,33.4001,33.2642,33.4001,37700.0
2010-06-09 14:15:00,61.47,61.53,61.25,61.35,15700.0,33.4165,33.4491,33.2969,33.3512,15700.0
2010-06-09 14:20:00,61.38,61.43,61.23,61.4,17100.0,33.3675,33.3947,33.286,33.3784,17100.0
2010-06-09 14:25:00,61.4,61.68,61.33,61.68,11500.0,33.3784,33.5306,33.3404,33.5306,11500.0
2010-06-09 14:30:00,61.67,61.67,61.47,61.47,16100.0,33.5252,33.5252,33.4165,33.4165,16100.0
2010-06-09 14:35:00,61.53,61.64,61.5,61.6,16200.0,33.4491,33.5089,33.4328,33.4871,16200.0
2010-06-09 14:40:00,61.59,61.65,61.42,61.46,11600.0,33.4817,33.5143,33.3893,33.411,11600.0
2010-06-09 14:45:00,61.44,61.56,61.29,61.35,13700.0,33.4001,33.4654,33.3186,33.3512,13700.0
2010-06-09 14:50:00,61.33,61.43,61.29,61.29,13000.0,33.3404,33.3947,33.3186,33.3186,13000.0
2010-06-09 14:55:00,61.25,61.27,61.07,61.07,30400.0,33.2969,33.3077,33.199,33.199,30400.0
2010-06-09 15:00:00,61.05,61.3,60.93,61.21,22800.0,33.1881,33.324,33.1229,33.2751,22800.0
2010-06-09 15:05:00,61.22,61.23,61.02,61.18,27800.0,33.2806,33.286,33.1718,33.2588,27800.0
2010-06-09 15:10:00,61.17,61.17,60.74,60.83,15600.0,33.2534,33.2534,33.0196,33.0685,15600.0
2010-06-09 15:15:00,60.84,60.88,60.54,60.56,54300.0,33.074,33.0957,32.9109,32.9218,54300.0
2010-06-09 15:20:00,60.56,60.56,60.27,60.53,43900.0,32.9218,32.9218,32.7641,32.9055,43900.0
2010-06-09 15:25:00,60.55,60.92,60.54,60.9,45100.0,32.9163,33.1175,32.9109,33.1066,45100.0
2010-06-09 15:30:00,60.87,60.9,60.62,60.66,40700.0,33.0903,33.1066,32.9544,32.9761,40700.0
2010-06-09 15:35:00,60.65,60.66,60.45,60.52,53200.0,32.9707,32.9761,32.862,32.9,53200.0
2010-06-09 15:40:00,60.51,60.71,60.43,60.47,40200.0,32.8946,33.0033,32.8511,32.8728,40200.0
2010-06-09 15:45:00,60.54,60.6,60.38,60.42,50300.0,32.9109,32.9435,32.8239,32.8457,50300.0
2010-06-09 15:50:00,60.44,60.49,60.34,60.44,63400.0,32.8565,32.8837,32.8022,32.8565,63400.0
2010-06-09 15:55:00,60.44,60.9,60.36,60.64,153000.0,32.8565,33.1066,32.813,32.9653,153000.0
2010-06-10 09:30:00,61.05,61.98,61.05,61.62,14800.0,33.1881,33.6937,33.1881,33.498,14800.0
2010-06-10 09:35:00,61.76,61.76,61.22,61.29,8400.0,33.5741,33.5741,33.2806,33.3186,8400.0
2010-06-10 09:40:00,61.38,61.49,61.23,61.49,5600.0,33.3675,33.4273,33.286,33.4273,5600.0
2010-06-10 09:45:00,61.42,61.62,61.41,61.58,7800.0,33.3893,33.498,33.3838,33.4763,7800.0
2010-06-10 09:50:00,61.58,61.95,61.57,61.88,14200.0,33.4763,33.6774,33.4708,33.6393,14200.0
2010-06-10 09:55:00,61.82,61.82,61.33,61.57,22900.0,33.6067,33.6067,33.3404,33.4708,22900.0
2010-06-10 10:00:00,61.54,61.76,61.5,61.58,11800.0,33.4545,33.5741,33.4328,33.4763,11800.0
2010-06-10 10:05:00,61.58,61.69,61.57,61.68,17100.0,33.4763,33.5361,33.4708,33.5306,17100.0
2010-06-10 10:10:00,61.66,61.7,61.6,61.64,15600.0,33.5197,33.5415,33.4871,33.5089,15600.0
2010-06-10 10:15:00,61.64,61.72,61.57,61.65,20600.0,33.5089,33.5524,33.4708,33.5143,20600.0
2010-06-10 10:20:00,61.66,61.66,61.42,61.43,10000.0,33.5197,33.5197,33.3893,33.3947,10000.0
2010-06-10 10:25:00,61.43,61.44,61.3,61.44,9600.0,33.3947,33.4001,33.324,33.4001,9600.0
2010-06-10 10:30:00,61.49,61.53,61.41,61.42,15900.0,33.4273,33.4491,33.3838,33.3893,15900.0
2010-06-10 10:35:00,61.4,61.5,61.31,61.4,13800.0,33.3784,33.4328,33.3295,33.3784,13800.0
2010-06-10 10:40:00,61.38,61.59,61.31,61.57,15000.0,33.3675,33.4817,33.3295,33.4708,15000.0
2010-06-10 10:45:00,61.58,61.58,61.43,61.51,9200.0,33.4763,33.4763,33.3947,33.4382,9200.0
2010-06-10 10:50:00,61.51,61.58,61.46,61.58,18500.0,33.4382,33.4763,33.411,33.4763,18500.0
2010-06-10 10:55:00,61.58,61.58,61.43,61.51,18100.0,33.4763,33.4763,33.3947,33.4382,18100.0
2010-06-10 11:00:00,61.52,61.58,61.5,61.54,21100.0,33.4436,33.4763,33.4328,33.4545,21100.0
2010-06-10 11:05:00,61.56,61.59,61.49,61.5,25000.0,33.4654,33.4817,33.4273,33.4328,25000.0
2010-06-10 11:10:00,61.52,61.53,61.46,61.48,30300.0,33.4436,33.4491,33.411,33.4219,30300.0
2010-06-10 11:15:00,61.51,61.54,61.43,61.46,27200.0,33.4382,33.4545,33.3947,33.411,27200.0
2010-06-10 11:20:00,61.49,61.57,61.47,61.56,12000.0,33.4273,33.4708,33.4165,33.4654,12000.0
2010-06-10 11:25:00,61.54,61.54,61.37,61.47,50600.0,33.4545,33.4545,33.3621,33.4165,50600.0
2010-06-10 11:30:00,61.49,61.53,61.42,61.51,35000.0,33.4273,33.4491,33.3893,33.4382,35000.0
2010-06-10 11:35:00,61.51,61.59,61.41,61.59,28400.0,33.4382,33.4817,33.3838,33.4817,28400.0
2010-06-10 11:40:00,61.59,61.59,61.39,61.41,13800.0,33.4817,33.4817,33.373,33.3838,13800.0
2010-06-10 11:45:00,61.42,61.57,61.4,61.4,15900.0,33.3893,33.4708,33.3784,33.3784,15900.0
2010-06-10 11:50:00,61.42,61.55,61.41,61.43,11900.0,33.3893,33.4599,33.3838,33.3947,11900.0
2010-06-10 11:55:00,61.42,61.49,61.4,61.43,20400.0,33.3893,33.4273,33.3784,33.3947,20400.0
2010-06-10 12:00:00,61.45,61.53,61.42,61.49,22200.0,33.4056,33.4491,33.3893,33.4273,22200.0
2010-06-10 12:05:00,61.48,61.52,61.4,61.48,20400.0,33.4219,33.4436,33.3784,33.4219,20400.0
2010-06-10 12:10:00,61.49,61.53,61.44,61.51,12600.0,33.4273,33.4491,33.4001,33.4382,12600.0
2010-06-10 12:15:00,61.49,61.58,61.47,61.49,8300.0,33.4273,33.4763,33.4165,33.4273,8300.0
2010-06-10 12:20:00,61.53,61.59,61.5,61.51,10400.0,33.4491,33.4817,33.4328,33.4382,10400.0
2010-06-10 12:25:00,61.52,61.59,61.51,61.56,20800.0,33.4436,33.4817,33.4382,33.4654,20800.0
2010-06-10 12:30:00,61.56,61.69,61.56,61.58,22800.0,33.4654,33.5361,33.4654,33.4763,22800.0
2010-06-10 12:35:00,61.58,61.6,61.45,61.56,19800.0,33.4763,33.4871,33.4056,33.4654,19800.0
2010-06-10 12:40:00,61.57,61.61,61.38,61.4,22500.0,33.4708,33.4926,33.3675,33.3784,22500.0
2010-06-10 12:45:00,61.4,61.53,61.4,61.47,28000.0,33.3784,33.4491,33.3784,33.4165,28000.0
2010-06-10 12:50:00,61.47,61.53,61.44,61.51,13600.0,33.4165,33.4491,33.4001,33.4382,13600.0
2010-06-10 12:55:00,61.5,61.57,61.45,61.57,8400.0,33.4328,33.4708,33.4056,33.4708,8400.0
2010-06-10 13:00:00,61.57,61.61,61.36,61.42,10000.0,33.4708,33.4926,33.3567,33.3893,10000.0
2010-06-10 13:05:00,61.43,61.52,61.42,61.5,11100.0,33.3947,33.4436,33.3893,33.4328,11100.0
2010-06-10 13:10:00,61.5,61.59,61.48,61.57,9000.0,33.4328,33.4817,33.4219,33.4708,9000.0
2010-06-10 13:15:00,61.57,61.59,61.45,61.54,10400.0,33.4708,33.4817,33.4056,33.4545,10400.0
2010-06-10 13:20:00,61.55,61.57,61.49,61.57,7600.0,33.4599,33.4708,33.4273,33.4708,7600.0
2010-06-10 13:25:00,61.57,61.63,61.51,61.63,10200.0,33.4708,33.5034,33.4382,33.5034,10200.0
2010-06-10 13:30:00,61.65,61.67,61.62,61.62,7200.0,33.5143,33.5252,33.498,33.498,7200.0
2010-06-10 13:35:00,61.64,61.69,61.6,61.66,7800.0,33.5089,33.5361,33.4871,33.5197,7800.0
2010-06-10 13:40:00,61.66,61.7,61.64,61.69,7900.0,33.5197,33.5415,33.5089,33.5361,7900.0
2010-06-10 13:45:00,61.69,61.86,61.69,61.86,14900.0,33.5361,33.6285,33.5361,33.6285,14900.0
2010-06-10 13:50:00,61.87,61.89,61.8,61.83,13800.0,33.6339,33.6448,33.5959,33.6122,13800.0
2010-06-10 13:55:00,61.85,61.9,61.83,61.89,7400.0,33.623,33.6502,33.6122,33.6448,7400.0
2010-06-10 14:00:00,61.89,61.9,61.84,61.85,9900.0,33.6448,33.6502,33.6176,33.623,9900.0
2010-06-10 14:05:00,61.83,61.85,61.66,61.66,8800.0,33.6122,33.623,33.5197,33.5197,8800.0
2010-06-10 14:10:00,61.67,61.74,61.66,61.68,8500.0,33.5252,33.5632,33.5197,33.5306,8500.0
2010-06-10 14:15:00,61.71,61.84,61.71,61.77,20700.0,33.5469,33.6176,33.5469,33.5795,20700.0
2010-06-10 14:20:00,61.75,61.8,61.75,61.78,9700.0,33.5687,33.5959,33.5687,33.585,9700.0
2010-06-10 14:25:00,61.78,61.83,61.73,61.77,10100.0,33.585,33.6122,33.5578,33.5795,10100.0
2010-06-10 14:30:00,61.77,61.9,61.77,61.87,10400.0,33.5795,33.6502,33.5795,33.6339,10400.0
2010-06-10 14:35:00,61.88,62.09,61.87,62.03,13700.0,33.6393,33.7535,33.6339,33.7209,13700.0
2010-06-10 14:40:00,62.05,62.25,62.03,62.24,10100.0,33.7318,33.8405,33.7209,33.835,10100.0
2010-06-10 14:45:00,62.23,62.25,62.12,62.21,10300.0,33.8296,33.8405,33.7698,33.8187,10300.0
2010-06-10 14:50:00,62.2,62.25,62.12,62.21,11100.0,33.8133,33.8405,33.7698,33.8187,11100.0
2010-06-10 14:55:00,62.21,62.25,62.15,62.2,9200.0,33.8187,33.8405,33.7861,33.8133,9200.0
2010-06-10 15:00:00,62.2,62.22,62.03,62.19,19200.0,33.8133,33.8242,33.7209,33.8079,19200.0
2010-06-10 15:05:00,62.18,62.3,62.14,62.28,17100.0,33.8024,33.8677,33.7807,33.8568,17100.0
2010-06-10 15:10:00,62.26,62.26,62.04,62.15,15700.0,33.8459,33.8459,33.7263,33.7861,15700.0
2010-06-10 15:15:00,62.13,62.31,62.1,62.28,27400.0,33.7752,33.8731,33.7589,33.8568,27400.0
2010-06-10 15:20:00,62.3,62.35,62.2,62.27,23900.0,33.8677,33.8948,33.8133,33.8514,23900.0
2010-06-10 15:25:00,62.27,62.28,62.19,62.25,14700.0,33.8514,33.8568,33.8079,33.8405,14700.0
2010-06-10 15:30:00,62.25,62.3,62.06,62.1,30000.0,33.8405,33.8677,33.7372,33.7589,30000.0
2010-06-10 15:35:00,62.12,62.13,61.95,62.0,20200.0,33.7698,33.7752,33.6774,33.7046,20200.0
2010-06-10 15:40:00,62.0,62.15,61.99,62.15,34300.0,33.7046,33.7861,33.6991,33.7861,34300.0
2010-06-10 15:45:00,62.15,62.21,62.06,62.14,43200.0,33.7861,33.8187,33.7372,33.7807,43200.0
2010-06-10 15:50:00,62.19,62.23,61.97,62.09,43300.0,33.8079,33.8296,33.6883,33.7535,43300.0
2010-06-10 15:55:00,62.08,62.2,62.0,62.19,110700.0,33.7481,33.8133,33.7046,33.8079,110700.0
2010-06-11 09:30:00,61.29,61.29,60.71,61.06,18200.0,33.5742,33.5742,33.2565,33.4483,18200.0
2010-06-11 09:35:00,61.03,61.17,60.85,61.1,8000.0,33.4318,33.5085,33.3332,33.4702,8000.0
2010-06-11 09:40:00,61.01,61.4,61.01,61.33,11400.0,33.4209,33.6345,33.4209,33.5962,11400.0
2010-06-11 09:45:00,61.37,61.46,61.36,61.4,51100.0,33.6181,33.6674,33.6126,33.6345,51100.0
2010-06-11 09:50:00,61.42,61.56,61.41,61.52,10000.0,33.6455,33.7222,33.64,33.7002,10000.0
2010-06-11 09:55:00,61.54,61.7,61.54,61.66,19000.0,33.7112,33.7988,33.7112,33.7769,19000.0
2010-06-11 10:00:00,61.57,61.59,61.47,61.59,5400.0,33.7276,33.7386,33.6729,33.7386,5400.0
2010-06-11 10:05:00,61.59,61.9,61.48,61.9,15200.0,33.7386,33.9084,33.6783,33.9084,15200.0
2010-06-11 10:10:00,61.9,62.11,61.82,61.91,9200.0,33.9084,34.0234,33.8646,33.9139,9200.0
2010-06-11 10:15:00,61.89,61.93,61.7,61.74,9800.0,33.9029,33.9248,33.7988,33.8208,9800.0
2010-06-11 10:20:00,61.72,61.83,61.72,61.83,18400.0,33.8098,33.8701,33.8098,33.8701,18400.0
2010-06-11 10:25:00,61.83,61.83,61.64,61.7,24000.0,33.8701,33.8701,33.766,33.7988,24000.0
2010-06-11 10:30:00,61.73,61.82,61.61,61.69,7300.0,33.8153,33.8646,33.7495,33.7934,7300.0
2010-06-11 10:35:00,61.68,61.78,61.67,61.76,3200.0,33.7879,33.8427,33.7824,33.8317,3200.0
2010-06-11 10:40:00,61.78,61.86,61.72,61.78,6300.0,33.8427,33.8865,33.8098,33.8427,6300.0
2010-06-11 10:45:00,61.74,61.74,61.66,61.69,4800.0,33.8208,33.8208,33.7769,33.7934,4800.0
2010-06-11 10:50:00,61.69,61.73,61.47,61.5,26500.0,33.7934,33.8153,33.6729,33.6893,26500.0
2010-06-11 10:55:00,61.5,61.54,61.31,61.31,26400.0,33.6893,33.7112,33.5852,33.5852,26400.0
2010-06-11 11:00:00,61.32,61.34,61.17,61.29,4800.0,33.5907,33.6016,33.5085,33.5742,4800.0
2010-06-11 11:05:00,61.31,61.31,61.11,61.13,4400.0,33.5852,33.5852,33.4756,33.4866,4400.0
2010-06-11 11:10:00,61.16,61.29,61.15,61.26,13500.0,33.503,33.5742,33.4976,33.5578,13500.0
2010-06-11 11:15:00,61.25,61.25,61.12,61.15,13700.0,33.5523,33.5523,33.4811,33.4976,13700.0
2010-06-11 11:20:00,61.15,61.37,61.08,61.26,24500.0,33.4976,33.6181,33.4592,33.5578,24500.0
2010-06-11 11:25:00,61.26,61.35,61.23,61.23,3000.0,33.5578,33.6071,33.5414,33.5414,3000.0
2010-06-11 11:30:00,61.26,61.44,61.24,61.36,15400.0,33.5578,33.6564,33.5469,33.6126,15400.0
2010-06-11 11:35:00,61.37,61.37,61.28,61.29,13200.0,33.6181,33.6181,33.5688,33.5742,13200.0
2010-06-11 11:40:00,61.27,61.3,61.23,61.28,744400.0,33.5633,33.5797,33.5414,33.5688,744400.0
2010-06-11 11:45:00,61.26,61.4,61.24,61.38,18300.0,33.5578,33.6345,33.5469,33.6235,18300.0
2010-06-11 11:50:00,61.39,61.55,61.38,61.45,40100.0,33.629,33.7167,33.6235,33.6619,40100.0
2010-06-11 11:55:00,61.48,61.56,61.41,61.52,16500.0,33.6783,33.7222,33.64,33.7002,16500.0
2010-06-11 12:00:00,61.51,61.52,61.39,61.41,20300.0,33.6948,33.7002,33.629,33.64,20300.0
2010-06-11 12:05:00,61.38,61.49,61.37,61.42,15700.0,33.6235,33.6838,33.6181,33.6455,15700.0
2010-06-11 12:10:00,61.44,61.46,61.34,61.45,7600.0,33.6564,33.6674,33.6016,33.6619,7600.0
2010-06-11 12:15:00,61.46,61.54,61.46,61.47,15400.0,33.6674,33.7112,33.6674,33.6729,15400.0
2010-06-11 12:20:00,61.48,61.54,61.37,61.37,16300.0,33.6783,33.7112,33.6181,33.6181,16300.0
2010-06-11 12:25:00,61.37,61.49,61.31,61.49,11300.0,33.6181,33.6838,33.5852,33.6838,11300.0
2010-06-11 12:30:00,61.5,61.5,61.33,61.45,6300.0,33.6893,33.6893,33.5962,33.6619,6300.0
2010-06-11 12:35:00,61.48,61.57,61.46,61.52,8000.0,33.6783,33.7276,33.6674,33.7002,8000.0
2010-06-11 12:40:00,61.53,61.66,61.53,61.58,44200.0,33.7057,33.7769,33.7057,33.7331,44200.0
2010-06-11 12:45:00,61.61,61.62,61.52,61.57,15100.0,33.7495,33.755,33.7002,33.7276,15100.0
2010-06-11 12:50:00,61.58,61.6,61.46,61.46,5700.0,33.7331,33.7441,33.6674,33.6674,5700.0
2010-06-11 12:55:00,61.5,61.51,61.4,61.4,2900.0,33.6893,33.6948,33.6345,33.6345,2900.0
2010-06-11 13:00:00,61.43,61.54,61.3,61.48,112800.0,33.6509,33.7112,33.5797,33.6783,112800.0
2010-06-11 13:05:00,61.48,61.57,61.48,61.57,9800.0,33.6783,33.7276,33.6783,33.7276,9800.0
2010-06-11 13:10:00,61.6,61.7,61.6,61.7,2400.0,33.7441,33.7988,33.7441,33.7988,2400.0
2010-06-11 13:15:00,61.73,61.73,61.62,61.64,13600.0,33.8153,33.8153,33.755,33.766,13600.0
2010-06-11 13:20:00,61.63,61.64,61.57,61.6,35500.0,33.7605,33.766,33.7276,33.7441,35500.0
2010-06-11 13:25:00,61.59,61.63,61.57,61.61,1500.0,33.7386,33.7605,33.7276,33.7495,1500.0
2010-06-11 13:30:00,61.63,61.63,61.54,61.56,2500.0,33.7605,33.7605,33.7112,33.7222,2500.0
2010-06-11 13:35:00,61.54,61.54,61.42,61.49,6800.0,33.7112,33.7112,33.6455,33.6838,6800.0
2010-06-11 13:40:00,61.48,61.48,61.38,61.38,9800.0,33.6783,33.6783,33.6235,33.6235,9800.0
2010-06-11 13:45:00,61.4,61.4,61.27,61.27,3100.0,33.6345,33.6345,33.5633,33.5633,3100.0
2010-06-11 13:50:00,61.26,61.29,61.13,61.22,11900.0,33.5578,33.5742,33.4866,33.5359,11900.0
2010-06-11 13:55:00,61.23,61.46,61.23,61.38,5300.0,33.5414,33.6674,33.5414,33.6235,5300.0
2010-06-11 14:00:00,61.34,61.67,61.34,61.6,7900.0,33.6016,33.7824,33.6016,33.7441,7900.0
2010-06-11 14:05:00,61.59,61.6,61.48,61.48,2400.0,33.7386,33.7441,33.6783,33.6783,2400.0
2010-06-11 14:10:00,61.49,61.53,61.45,61.45,37300.0,33.6838,33.7057,33.6619,33.6619,37300.0
2010-06-11 14:15:00,61.45,61.46,61.3,61.3,2700.0,33.6619,33.6674,33.5797,33.5797,2700.0
2010-06-11 14:20:00,61.3,61.31,61.22,61.26,2200.0,33.5797,33.5852,33.5359,33.5578,2200.0
2010-06-11 14:25:00,61.22,61.26,61.22,61.26,3600.0,33.5359,33.5578,33.5359,33.5578,3600.0
2010-06-11 14:30:00,61.29,61.43,61.29,61.43,1400.0,33.5742,33.6509,33.5742,33.6509,1400.0
2010-06-11 14:35:00,61.42,61.42,61.31,61.34,34100.0,33.6455,33.6455,33.5852,33.6016,34100.0
2010-06-11 14:40:00,61.3,61.4,61.3,61.4,1600.0,33.5797,33.6345,33.5797,33.6345,1600.0
2010-06-11 14:45:00,61.4,61.69,61.4,61.66,3900.0,33.6345,33.7934,33.6345,33.7769,3900.0
2010-06-11 14:50:00,61.67,61.68,61.53,61.56,6300.0,33.7824,33.7879,33.7057,33.7222,6300.0
2010-06-11 14:55:00,61.55,61.56,61.43,61.51,5300.0,33.7167,33.7222,33.6509,33.6948,5300.0
2010-06-11 15:00:00,61.52,61.74,61.51,61.6,11400.0,33.7002,33.8208,33.6948,33.7441,11400.0
2010-06-11 15:05:00,61.65,61.66,61.57,61.57,8200.0,33.7715,33.7769,33.7276,33.7276,8200.0
2010-06-11 15:10:00,61.57,61.61,61.51,61.59,8900.0,33.7276,33.7495,33.6948,33.7386,8900.0
2010-06-11 15:15:00,61.59,61.78,61.57,61.69,9000.0,33.7386,33.8427,33.7276,33.7934,9000.0
2010-06-11 15:20:00,61.68,61.74,61.63,61.73,8100.0,33.7879,33.8208,33.7605,33.8153,8100.0
2010-06-11 15:25:00,61.75,62.0,61.73,61.89,14400.0,33.8262,33.9632,33.8153,33.9029,14400.0
2010-06-11 15:30:00,61.84,62.02,61.78,62.01,21700.0,33.8755,33.9741,33.8427,33.9687,21700.0
2010-06-11 15:35:00,62.0,62.25,61.98,62.25,20500.0,33.9632,34.1001,33.9522,34.1001,20500.0
2010-06-11 15:40:00,62.24,62.4,62.17,62.27,26100.0,34.0947,34.1823,34.0563,34.1111,26100.0
2010-06-11 15:45:00,62.27,62.6,62.26,62.52,25300.0,34.1111,34.2919,34.1056,34.248,25300.0
2010-06-11 15:50:00,62.49,62.55,62.33,62.43,18500.0,34.2316,34.2645,34.144,34.1987,18500.0
2010-06-11 15:55:00,62.44,62.58,62.39,62.52,55000.0,34.2042,34.2809,34.1768,34.248,55000.0
2010-06-14 09:30:00,63.38,63.48,62.96,63.21,20900.0,34.7191,34.7739,34.4891,34.626,20900.0
2010-06-14 09:35:00,63.28,63.35,63.15,63.28,9700.0,34.6644,34.7027,34.5931,34.6644,9700.0
2010-06-14 09:40:00,63.28,63.31,63.19,63.24,7300.0,34.6644,34.6808,34.6151,34.6424,7300.0
2010-06-14 09:45:00,63.23,63.34,63.19,63.32,17600.0,34.637,34.6972,34.6151,34.6863,17600.0
2010-06-14 09:50:00,63.32,63.34,63.19,63.21,8000.0,34.6863,34.6972,34.6151,34.626,8000.0
2010-06-14 09:55:00,63.21,63.4,63.2,63.28,11800.0,34.626,34.7301,34.6205,34.6644,11800.0
2010-06-14 10:00:00,63.3,63.32,63.21,63.21,23100.0,34.6753,34.6863,34.626,34.626,23100.0
2010-06-14 10:05:00,63.2,63.25,62.94,63.02,18600.0,34.6205,34.6479,34.4781,34.5219,18600.0
2010-06-14 10:10:00,63.02,63.33,63.02,63.27,3900.0,34.5219,34.6917,34.5219,34.6589,3900.0
2010-06-14 10:15:00,63.27,63.32,63.21,63.28,7400.0,34.6589,34.6863,34.626,34.6644,7400.0
2010-06-14 10:20:00,63.34,63.49,63.19,63.24,17700.0,34.6972,34.7794,34.6151,34.6424,17700.0
2010-06-14 10:25:00,63.24,63.42,63.2,63.41,3400.0,34.6424,34.741,34.6205,34.7356,3400.0
2010-06-14 10:30:00,63.42,63.5,63.4,63.4,2500.0,34.741,34.7849,34.7301,34.7301,2500.0
2010-06-14 10:35:00,63.4,63.6,63.34,63.6,6200.0,34.7301,34.8396,34.6972,34.8396,6200.0
2010-06-14 10:40:00,63.6,63.66,63.43,63.43,2300.0,34.8396,34.8725,34.7465,34.7465,2300.0
2010-06-14 10:45:00,63.42,63.5,63.42,63.47,5500.0,34.741,34.7849,34.741,34.7684,5500.0
2010-06-14 10:50:00,63.41,63.48,63.32,63.38,11000.0,34.7356,34.7739,34.6863,34.7191,11000.0
2010-06-14 10:55:00,63.37,63.42,63.32,63.32,15700.0,34.7137,34.741,34.6863,34.6863,15700.0
2010-06-14 11:00:00,63.35,63.36,63.27,63.31,7500.0,34.7027,34.7082,34.6589,34.6808,7500.0
2010-06-14 11:05:00,63.29,63.41,63.29,63.38,8900.0,34.6698,34.7356,34.6698,34.7191,8900.0
2010-06-14 11:10:00,63.41,63.43,63.32,63.32,13700.0,34.7356,34.7465,34.6863,34.6863,13700.0
2010-06-14 11:15:00,63.32,63.35,63.23,63.29,10800.0,34.6863,34.7027,34.637,34.6698,10800.0
2010-06-14 11:20:00,63.31,63.45,63.29,63.39,19500.0,34.6808,34.7575,34.6698,34.7246,19500.0
2010-06-14 11:25:00,63.39,63.4,63.23,63.23,14800.0,34.7246,34.7301,34.637,34.637,14800.0
2010-06-14 11:30:00,63.2,63.21,63.1,63.16,13700.0,34.6205,34.626,34.5658,34.5986,13700.0
2010-06-14 11:35:00,63.18,63.18,63.1,63.14,7500.0,34.6096,34.6096,34.5658,34.5877,7500.0
2010-06-14 11:40:00,63.16,63.3,63.14,63.29,14800.0,34.5986,34.6753,34.5877,34.6698,14800.0
2010-06-14 11:45:00,63.31,63.42,63.22,63.22,6500.0,34.6808,34.741,34.6315,34.6315,6500.0
2010-06-14 11:50:00,63.16,63.23,62.99,62.99,5600.0,34.5986,34.637,34.5055,34.5055,5600.0
2010-06-14 11:55:00,62.97,63.01,62.95,62.95,8300.0,34.4945,34.5165,34.4836,34.4836,8300.0
2010-06-14 12:00:00,62.96,63.07,62.95,62.95,17100.0,34.4891,34.5493,34.4836,34.4836,17100.0
2010-06-14 12:05:00,62.95,63.0,62.87,62.87,9200.0,34.4836,34.511,34.4398,34.4398,9200.0
2010-06-14 12:10:00,62.89,62.91,62.79,62.87,10400.0,34.4507,34.4617,34.3959,34.4398,10400.0
2010-06-14 12:15:00,62.86,62.86,62.79,62.79,1700.0,34.4343,34.4343,34.3959,34.3959,1700.0
2010-06-14 12:20:00,62.78,62.86,62.74,62.79,10100.0,34.3905,34.4343,34.3685,34.3959,10100.0
2010-06-14 12:25:00,62.8,62.82,62.74,62.77,4100.0,34.4014,34.4124,34.3685,34.385,4100.0
2010-06-14 12:30:00,62.77,62.81,62.74,62.74,7600.0,34.385,34.4069,34.3685,34.3685,7600.0
2010-06-14 12:35:00,62.78,62.81,62.63,62.66,6600.0,34.3905,34.4069,34.3083,34.3247,6600.0
2010-06-14 12:40:00,62.65,62.71,62.64,62.66,8500.0,34.3192,34.3521,34.3138,34.3247,8500.0
2010-06-14 12:45:00,62.66,62.73,62.62,62.62,6300.0,34.3247,34.3631,34.3028,34.3028,6300.0
2010-06-14 12:50:00,62.58,62.59,62.54,62.57,12100.0,34.2809,34.2864,34.259,34.2754,12100.0
2010-06-14 12:55:00,62.57,62.6,62.39,62.39,10000.0,34.2754,34.2919,34.1768,34.1768,10000.0
2010-06-14 13:00:00,62.41,62.53,62.39,62.5,8000.0,34.1878,34.2535,34.1768,34.2371,8000.0
2010-06-14 13:05:00,62.52,62.53,62.38,62.51,18000.0,34.248,34.2535,34.1713,34.2426,18000.0
2010-06-14 13:10:00,62.51,62.68,62.38,62.68,9800.0,34.2426,34.3357,34.1713,34.3357,9800.0
2010-06-14 13:15:00,62.67,62.8,62.6,62.8,17200.0,34.3302,34.4014,34.2919,34.4014,17200.0
2010-06-14 13:20:00,62.85,62.91,62.79,62.89,7300.0,34.4288,34.4617,34.3959,34.4507,7300.0
2010-06-14 13:25:00,62.89,62.98,62.84,62.91,19900.0,34.4507,34.5,34.4233,34.4617,19900.0
2010-06-14 13:30:00,62.9,62.97,62.88,62.94,35500.0,34.4562,34.4945,34.4452,34.4781,35500.0
2010-06-14 13:35:00,62.95,63.03,62.93,62.99,12700.0,34.4836,34.5274,34.4726,34.5055,12700.0
2010-06-14 13:40:00,62.95,62.95,62.87,62.87,2100.0,34.4836,34.4836,34.4398,34.4398,2100.0
2010-06-14 13:45:00,62.86,62.87,62.74,62.74,8100.0,34.4343,34.4398,34.3685,34.3685,8100.0
2010-06-14 13:50:00,62.65,62.79,62.65,62.65,16300.0,34.3192,34.3959,34.3192,34.3192,16300.0
2010-06-14 13:55:00,62.63,62.66,62.61,62.63,14800.0,34.3083,34.3247,34.2973,34.3083,14800.0
2010-06-14 14:00:00,62.47,62.5,62.31,62.41,19000.0,34.2206,34.2371,34.133,34.1878,19000.0
2010-06-14 14:05:00,62.43,62.54,62.34,62.52,101700.0,34.1987,34.259,34.1494,34.248,101700.0
2010-06-14 14:10:00,62.52,62.6,62.47,62.47,112400.0,34.248,34.2919,34.2206,34.2206,112400.0
2010-06-14 14:15:00,62.46,62.46,62.26,62.44,20100.0,34.2152,34.2152,34.1056,34.2042,20100.0
2010-06-14 14:20:00,62.43,62.5,62.32,62.49,61000.0,34.1987,34.2371,34.1385,34.2316,61000.0
2010-06-14 14:25:00,62.48,62.48,62.36,62.43,12300.0,34.2261,34.2261,34.1604,34.1987,12300.0
2010-06-14 14:30:00,62.43,62.43,62.18,62.23,17300.0,34.1987,34.1987,34.0618,34.0892,17300.0
2010-06-14 14:35:00,62.24,62.29,62.17,62.18,7600.0,34.0947,34.122,34.0563,34.0618,7600.0
2010-06-14 14:40:00,62.19,62.19,62.02,62.16,21600.0,34.0673,34.0673,33.9741,34.0508,21600.0
2010-06-14 14:45:00,62.17,62.3,62.01,62.23,38600.0,34.0563,34.1275,33.9687,34.0892,38600.0
2010-06-14 14:50:00,62.25,62.35,62.18,62.3,21600.0,34.1001,34.1549,34.0618,34.1275,21600.0
2010-06-14 14:55:00,62.29,62.34,62.16,62.23,14500.0,34.122,34.1494,34.0508,34.0892,14500.0
2010-06-14 15:00:00,62.23,62.28,62.12,62.12,10000.0,34.0892,34.1166,34.0289,34.0289,10000.0
2010-06-14 15:05:00,62.11,62.31,62.05,62.31,34900.0,34.0234,34.133,33.9906,34.133,34900.0
2010-06-14 15:10:00,62.33,62.35,62.2,62.21,7900.0,34.144,34.1549,34.0727,34.0782,7900.0
2010-06-14 15:15:00,62.19,62.44,62.18,62.37,19600.0,34.0673,34.2042,34.0618,34.1659,19600.0
2010-06-14 15:20:00,62.36,62.37,62.08,62.13,13800.0,34.1604,34.1659,34.007,34.0344,13800.0
2010-06-14 15:25:00,62.14,62.24,62.05,62.24,11000.0,34.0399,34.0947,33.9906,34.0947,11000.0
2010-06-14 15:30:00,62.25,62.26,61.92,61.92,19200.0,34.1001,34.1056,33.9194,33.9194,19200.0
2010-06-14 15:35:00,61.93,61.94,61.68,61.83,20100.0,33.9248,33.9303,33.7879,33.8701,20100.0
2010-06-14 15:40:00,61.86,62.01,61.71,61.99,19200.0,33.8865,33.9687,33.8043,33.9577,19200.0
2010-06-14 15:45:00,61.99,62.48,61.99,62.41,58000.0,33.9577,34.2261,33.9577,34.1878,58000.0
2010-06-14 15:50:00,62.42,62.43,61.91,62.16,37900.0,34.1933,34.1987,33.9139,34.0508,37900.0
2010-06-14 15:55:00,62.18,62.46,62.15,62.16,93600.0,34.0618,34.2152,34.0453,34.0508,93600.0
2010-06-15 09:30:00,62.99,62.99,62.28,62.39,11700.0,34.5055,34.5055,34.1166,34.1768,11700.0
2010-06-15 09:35:00,62.39,62.67,62.37,62.49,11400.0,34.1768,34.3302,34.1659,34.2316,11400.0
2010-06-15 09:40:00,62.53,62.59,62.25,62.44,17100.0,34.2535,34.2864,34.1001,34.2042,17100.0
2010-06-15 09:45:00,62.5,62.53,62.35,62.39,12700.0,34.2371,34.2535,34.1549,34.1768,12700.0
2010-06-15 09:50:00,62.37,62.49,62.33,62.4,10000.0,34.1659,34.2316,34.144,34.1823,10000.0
2010-06-15 09:55:00,62.41,62.5,62.4,62.46,7200.0,34.1878,34.2371,34.1823,34.2152,7200.0
2010-06-15 10:00:00,62.45,62.48,62.33,62.4,8700.0,34.2097,34.2261,34.144,34.1823,8700.0
2010-06-15 10:05:00,62.41,62.47,62.32,62.36,14000.0,34.1878,34.2206,34.1385,34.1604,14000.0
2010-06-15 10:10:00,62.38,62.4,62.3,62.32,4300.0,34.1713,34.1823,34.1275,34.1385,4300.0
2010-06-15 10:15:00,62.31,62.31,62.09,62.13,5700.0,34.133,34.133,34.0125,34.0344,5700.0
2010-06-15 10:20:00,62.13,62.15,62.01,62.08,4600.0,34.0344,34.0453,33.9687,34.007,4600.0
2010-06-15 10:25:00,62.13,62.29,62.13,62.17,2800.0,34.0344,34.122,34.0344,34.0563,2800.0
2010-06-15 10:30:00,62.18,62.27,62.18,62.19,2400.0,34.0618,34.1111,34.0618,34.0673,2400.0
2010-06-15 10:35:00,62.19,62.38,62.19,62.27,6800.0,34.0673,34.1713,34.0673,34.1111,6800.0
2010-06-15 10:40:00,62.27,62.35,62.2,62.35,17500.0,34.1111,34.1549,34.0727,34.1549,17500.0
2010-06-15 10:45:00,62.36,62.39,62.27,62.39,30900.0,34.1604,34.1768,34.1111,34.1768,30900.0
2010-06-15 10:50:00,62.4,62.45,62.32,62.42,13100.0,34.1823,34.2097,34.1385,34.1933,13100.0
2010-06-15 10:55:00,62.41,62.51,62.32,62.41,19600.0,34.1878,34.2426,34.1385,34.1878,19600.0
2010-06-15 11:00:00,62.4,62.46,62.31,62.31,11400.0,34.1823,34.2152,34.133,34.133,11400.0
2010-06-15 11:05:00,62.3,62.35,62.29,62.32,7900.0,34.1275,34.1549,34.122,34.1385,7900.0
2010-06-15 11:10:00,62.32,62.32,62.27,62.29,310600.0,34.1385,34.1385,34.1111,34.122,310600.0
2010-06-15 11:15:00,62.32,62.49,62.29,62.47,17000.0,34.1385,34.2316,34.122,34.2206,17000.0
2010-06-15 11:20:00,62.48,62.58,62.46,62.46,22300.0,34.2261,34.2809,34.2152,34.2152,22300.0
2010-06-15 11:25:00,62.45,62.52,62.44,62.52,22900.0,34.2097,34.248,34.2042,34.248,22900.0
2010-06-15 11:30:00,62.51,62.52,62.26,62.26,19200.0,34.2426,34.248,34.1056,34.1056,19200.0
2010-06-15 11:35:00,62.3,62.39,62.23,62.33,18600.0,34.1275,34.1768,34.0892,34.144,18600.0
2010-06-15 11:40:00,62.34,62.37,62.28,62.31,3600.0,34.1494,34.1659,34.1166,34.133,3600.0
2010-06-15 11:45:00,62.38,62.38,62.32,62.32,9600.0,34.1713,34.1713,34.1385,34.1385,9600.0
2010-06-15 11:50:00,62.32,62.43,62.32,62.43,78900.0,34.1385,34.1987,34.1385,34.1987,78900.0
2010-06-15 11:55:00,62.45,62.5,62.33,62.34,7200.0,34.2097,34.2371,34.144,34.1494,7200.0
2010-06-15 12:00:00,62.35,62.45,62.34,62.41,11500.0,34.1549,34.2097,34.1494,34.1878,11500.0
2010-06-15 12:05:00,62.41,62.48,62.4,62.4,7700.0,34.1878,34.2261,34.1823,34.1823,7700.0
2010-06-15 12:10:00,62.4,62.49,62.37,62.47,7600.0,34.1823,34.2316,34.1659,34.2206,7600.0
2010-06-15 12:15:00,62.47,62.49,62.43,62.47,11500.0,34.2206,34.2316,34.1987,34.2206,11500.0
2010-06-15 12:20:00,62.46,62.52,62.43,62.43,23000.0,34.2152,34.248,34.1987,34.1987,23000.0
2010-06-15 12:25:00,62.47,62.5,62.38,62.5,31900.0,34.2206,34.2371,34.1713,34.2371,31900.0
2010-06-15 12:30:00,62.5,62.57,62.41,62.46,44800.0,34.2371,34.2754,34.1878,34.2152,44800.0
2010-06-15 12:35:00,62.46,62.49,62.39,62.41,30100.0,34.2152,34.2316,34.1768,34.1878,30100.0
2010-06-15 12:40:00,62.43,62.46,62.39,62.45,22300.0,34.1987,34.2152,34.1768,34.2097,22300.0
2010-06-15 12:45:00,62.45,62.49,62.38,62.49,20600.0,34.2097,34.2316,34.1713,34.2316,20600.0
2010-06-15 12:50:00,62.52,62.53,62.49,62.53,7700.0,34.248,34.2535,34.2316,34.2535,7700.0
2010-06-15 12:55:00,62.54,62.56,62.49,62.52,12100.0,34.259,34.2699,34.2316,34.248,12100.0
2010-06-15 13:00:00,62.51,62.51,62.4,62.4,13000.0,34.2426,34.2426,34.1823,34.1823,13000.0
2010-06-15 13:05:00,62.38,62.41,62.25,62.34,10100.0,34.1713,34.1878,34.1001,34.1494,10100.0
2010-06-15 13:10:00,62.34,62.41,62.3,62.37,21800.0,34.1494,34.1878,34.1275,34.1659,21800.0
2010-06-15 13:15:00,62.39,62.43,62.3,62.33,30300.0,34.1768,34.1987,34.1275,34.144,30300.0
2010-06-15 13:20:00,62.35,62.39,62.32,62.38,9000.0,34.1549,34.1768,34.1385,34.1713,9000.0
2010-06-15 13:25:00,62.37,62.37,62.27,62.31,21700.0,34.1659,34.1659,34.1111,34.133,21700.0
2010-06-15 13:30:00,62.3,62.33,62.22,62.33,23300.0,34.1275,34.144,34.0837,34.144,23300.0
2010-06-15 13:35:00,62.34,62.35,62.26,62.34,15200.0,34.1494,34.1549,34.1056,34.1494,15200.0
2010-06-15 13:40:00,62.33,62.35,62.24,62.26,24200.0,34.144,34.1549,34.0947,34.1056,24200.0
2010-06-15 13:45:00,62.26,62.28,62.22,62.25,10900.0,34.1056,34.1166,34.0837,34.1001,10900.0
2010-06-15 13:50:00,62.25,62.3,62.19,62.21,11200.0,34.1001,34.1275,34.0673,34.0782,11200.0
2010-06-15 13:55:00,62.2,62.42,62.2,62.42,14100.0,34.0727,34.1933,34.0727,34.1933,14100.0
2010-06-15 14:00:00,62.42,62.48,62.41,62.48,12900.0,34.1933,34.2261,34.1878,34.2261,12900.0
2010-06-15 14:05:00,62.49,62.64,62.48,62.64,93700.0,34.2316,34.3138,34.2261,34.3138,93700.0
2010-06-15 14:10:00,62.63,62.81,62.63,62.74,13500.0,34.3083,34.4069,34.3083,34.3685,13500.0
2010-06-15 14:15:00,62.74,62.78,62.72,62.77,8900.0,34.3685,34.3905,34.3576,34.385,8900.0
2010-06-15 14:20:00,62.79,62.8,62.71,62.74,16800.0,34.3959,34.4014,34.3521,34.3685,16800.0
2010-06-15 14:25:00,62.73,62.74,62.64,62.67,6400.0,34.3631,34.3685,34.3138,34.3302,6400.0
2010-06-15 14:30:00,62.67,62.72,62.67,62.69,7100.0,34.3302,34.3576,34.3302,34.3412,7100.0
2010-06-15 14:35:00,62.69,62.78,62.69,62.71,7700.0,34.3412,34.3905,34.3412,34.3521,7700.0
2010-06-15 14:40:00,62.73,62.73,62.59,62.61,10700.0,34.3631,34.3631,34.2864,34.2973,10700.0
2010-06-15 14:45:00,62.61,62.65,62.55,62.65,12100.0,34.2973,34.3192,34.2645,34.3192,12100.0
2010-06-15 14:50:00,62.63,62.69,62.61,62.65,17800.0,34.3083,34.3412,34.2973,34.3192,17800.0
2010-06-15 14:55:00,62.67,62.76,62.66,62.74,18800.0,34.3302,34.3795,34.3247,34.3685,18800.0
2010-06-15 15:00:00,62.77,62.78,62.72,62.74,14000.0,34.385,34.3905,34.3576,34.3685,14000.0
2010-06-15 15:05:00,62.74,62.85,62.74,62.83,16800.0,34.3685,34.4288,34.3685,34.4178,16800.0
2010-06-15 15:10:00,62.83,62.88,62.77,62.86,26900.0,34.4178,34.4452,34.385,34.4343,26900.0
2010-06-15 15:15:00,62.85,62.99,62.85,62.97,6200.0,34.4288,34.5055,34.4288,34.4945,6200.0
2010-06-15 15:20:00,62.97,63.04,62.97,63.04,13100.0,34.4945,34.5329,34.4945,34.5329,13100.0
2010-06-15 15:25:00,63.04,63.07,63.0,63.06,20300.0,34.5329,34.5493,34.511,34.5438,20300.0
2010-06-15 15:30:00,63.06,63.06,62.9,62.91,17400.0,34.5438,34.5438,34.4562,34.4617,17400.0
2010-06-15 15:35:00,62.9,62.94,62.84,62.87,35200.0,34.4562,34.4781,34.4233,34.4398,35200.0
2010-06-15 15:40:00,62.88,62.92,62.85,62.89,41200.0,34.4452,34.4672,34.4288,34.4507,41200.0
2010-06-15 15:45:00,62.91,62.93,62.85,62.89,41100.0,34.4617,34.4726,34.4288,34.4507,41100.0
2010-06-15 15:50:00,62.9,62.99,62.86,62.99,55000.0,34.4562,34.5055,34.4343,34.5055,55000.0
2010-06-15 15:55:00,62.96,62.96,62.82,62.95,68500.0,34.4891,34.4891,34.4124,34.4836,68500.0
2010-06-16 09:30:00,62.48,62.75,62.28,62.55,12300.0,34.2261,34.374,34.1166,34.2645,12300.0
2010-06-16 09:35:00,62.58,62.85,62.48,62.79,9000.0,34.2809,34.4288,34.2261,34.3959,9000.0
2010-06-16 09:40:00,62.78,62.83,62.42,62.53,17500.0,34.3905,34.4178,34.1933,34.2535,17500.0
2010-06-16 09:45:00,62.53,62.72,62.34,62.51,39100.0,34.2535,34.3576,34.1494,34.2426,39100.0
2010-06-16 09:50:00,62.51,62.57,62.23,62.45,34400.0,34.2426,34.2754,34.0892,34.2097,34400.0
2010-06-16 09:55:00,62.48,62.52,62.19,62.36,23400.0,34.2261,34.248,34.0673,34.1604,23400.0
2010-06-16 10:00:00,62.37,62.61,62.37,62.58,7900.0,34.1659,34.2973,34.1659,34.2809,7900.0
2010-06-16 10:05:00,62.57,62.57,62.38,62.45,6600.0,34.2754,34.2754,34.1713,34.2097,6600.0
2010-06-16 10:10:00,62.44,62.51,62.32,62.51,19800.0,34.2042,34.2426,34.1385,34.2426,19800.0
2010-06-16 10:15:00,62.5,62.57,62.46,62.53,16400.0,34.2371,34.2754,34.2152,34.2535,16400.0
2010-06-16 10:20:00,62.53,62.53,62.17,62.36,13100.0,34.2535,34.2535,34.0563,34.1604,13100.0
2010-06-16 10:25:00,62.35,62.48,62.35,62.44,8800.0,34.1549,34.2261,34.1549,34.2042,8800.0
2010-06-16 10:30:00,62.4,62.4,62.06,62.09,8100.0,34.1823,34.1823,33.996,34.0125,8100.0
2010-06-16 10:35:00,62.1,62.34,62.1,62.3,11300.0,34.018,34.1494,34.018,34.1275,11300.0
2010-06-16 10:40:00,62.29,62.51,62.29,62.44,9400.0,34.122,34.2426,34.122,34.2042,9400.0
2010-06-16 10:45:00,62.46,62.53,62.26,62.26,4700.0,34.2152,34.2535,34.1056,34.1056,4700.0
2010-06-16 10:50:00,62.23,62.33,62.19,62.22,9600.0,34.0892,34.144,34.0673,34.0837,9600.0
2010-06-16 10:55:00,62.25,62.51,62.24,62.47,8000.0,34.1001,34.2426,34.0947,34.2206,8000.0
2010-06-16 11:00:00,62.49,62.49,62.3,62.31,8800.0,34.2316,34.2316,34.1275,34.133,8800.0
2010-06-16 11:05:00,62.34,62.6,62.33,62.57,5600.0,34.1494,34.2919,34.144,34.2754,5600.0
2010-06-16 11:10:00,62.57,62.59,62.45,62.49,7700.0,34.2754,34.2864,34.2097,34.2316,7700.0
2010-06-16 11:15:00,62.5,62.55,62.46,62.47,3600.0,34.2371,34.2645,34.2152,34.2206,3600.0
2010-06-16 11:20:00,62.46,62.46,62.35,62.38,7900.0,34.2152,34.2152,34.1549,34.1713,7900.0
2010-06-16 11:25:00,62.39,62.55,62.38,62.41,4300.0,34.1768,34.2645,34.1713,34.1878,4300.0
2010-06-16 11:30:00,62.44,62.45,62.38,62.38,4000.0,34.2042,34.2097,34.1713,34.1713,4000.0
2010-06-16 11:35:00,62.38,62.43,62.33,62.33,7600.0,34.1713,34.1987,34.144,34.144,7600.0
2010-06-16 11:40:00,62.35,62.36,62.27,62.35,6400.0,34.1549,34.1604,34.1111,34.1549,6400.0
2010-06-16 11:45:00,62.33,62.34,62.18,62.21,4600.0,34.144,34.1494,34.0618,34.0782,4600.0
2010-06-16 11:50:00,62.21,62.28,62.21,62.28,7800.0,34.0782,34.1166,34.0782,34.1166,7800.0
2010-06-16 11:55:00,62.3,62.3,62.21,62.27,8300.0,34.1275,34.1275,34.0782,34.1111,8300.0
2010-06-16 12:00:00,62.27,62.63,62.27,62.63,13400.0,34.1111,34.3083,34.1111,34.3083,13400.0
2010-06-16 12:05:00,62.63,62.66,62.51,62.56,5400.0,34.3083,34.3247,34.2426,34.2699,5400.0
2010-06-16 12:10:00,62.53,62.53,62.43,62.45,2200.0,34.2535,34.2535,34.1987,34.2097,2200.0
2010-06-16 12:15:00,62.43,62.46,62.34,62.4,8200.0,34.1987,34.2152,34.1494,34.1823,8200.0
2010-06-16 12:20:00,62.41,62.59,62.4,62.53,9600.0,34.1878,34.2864,34.1823,34.2535,9600.0
2010-06-16 12:25:00,62.52,62.59,62.49,62.54,5800.0,34.248,34.2864,34.2316,34.259,5800.0
2010-06-16 12:30:00,62.54,62.55,62.38,62.38,5300.0,34.259,34.2645,34.1713,34.1713,5300.0
2010-06-16 12:35:00,62.39,62.42,62.34,62.34,8200.0,34.1768,34.1933,34.1494,34.1494,8200.0
2010-06-16 12:40:00,62.33,62.33,62.24,62.27,7200.0,34.144,34.144,34.0947,34.1111,7200.0
2010-06-16 12:45:00,62.29,62.32,62.21,62.22,7700.0,34.122,34.1385,34.0782,34.0837,7700.0
2010-06-16 12:50:00,62.22,62.31,62.21,62.29,8800.0,34.0837,34.133,34.0782,34.122,8800.0
2010-06-16 12:55:00,62.27,62.27,62.2,62.22,7800.0,34.1111,34.1111,34.0727,34.0837,7800.0
2010-06-16 13:00:00,62.23,62.4,62.14,62.25,15600.0,34.0892,34.1823,34.0399,34.1001,15600.0
2010-06-16 13:05:00,62.26,62.3,62.19,62.19,8400.0,34.1056,34.1275,34.0673,34.0673,8400.0
2010-06-16 13:10:00,62.2,62.2,62.06,62.13,10800.0,34.0727,34.0727,33.996,34.0344,10800.0
2010-06-16 13:15:00,62.13,62.16,62.06,62.1,27700.0,34.0344,34.0508,33.996,34.018,27700.0
2010-06-16 13:20:00,62.11,62.31,62.09,62.25,7500.0,34.0234,34.133,34.0125,34.1001,7500.0
2010-06-16 13:25:00,62.26,62.27,62.14,62.16,13800.0,34.1056,34.1111,34.0399,34.0508,13800.0
2010-06-16 13:30:00,62.17,62.26,62.09,62.26,6400.0,34.0563,34.1056,34.0125,34.1056,6400.0
2010-06-16 13:35:00,62.26,62.46,62.26,62.42,5900.0,34.1056,34.2152,34.1056,34.1933,5900.0
2010-06-16 13:40:00,62.41,62.41,62.33,62.33,2800.0,34.1878,34.1878,34.144,34.144,2800.0
2010-06-16 13:45:00,62.34,62.43,62.33,62.42,5300.0,34.1494,34.1987,34.144,34.1933,5300.0
2010-06-16 13:50:00,62.43,62.53,62.43,62.53,3800.0,34.1987,34.2535,34.1987,34.2535,3800.0
2010-06-16 13:55:00,62.56,62.67,62.54,62.65,14400.0,34.2699,34.3302,34.259,34.3192,14400.0
2010-06-16 14:00:00,62.66,62.75,62.65,62.66,11500.0,34.3247,34.374,34.3192,34.3247,11500.0
2010-06-16 14:05:00,62.65,62.74,62.65,62.71,4100.0,34.3192,34.3685,34.3192,34.3521,4100.0
2010-06-16 14:10:00,62.69,62.7,62.61,62.61,13700.0,34.3412,34.3466,34.2973,34.2973,13700.0
2010-06-16 14:15:00,62.61,62.65,62.58,62.64,5600.0,34.2973,34.3192,34.2809,34.3138,5600.0
2010-06-16 14:20:00,62.65,62.71,62.63,62.7,18000.0,34.3192,34.3521,34.3083,34.3466,18000.0
2010-06-16 14:25:00,62.7,62.7,62.6,62.61,8300.0,34.3466,34.3466,34.2919,34.2973,8300.0
2010-06-16 14:30:00,62.62,62.69,62.56,62.59,15400.0,34.3028,34.3412,34.2699,34.2864,15400.0
2010-06-16 14:35:00,62.55,62.55,62.4,62.42,7500.0,34.2645,34.2645,34.1823,34.1933,7500.0
2010-06-16 14:40:00,62.39,62.49,62.32,62.47,5900.0,34.1768,34.2316,34.1385,34.2206,5900.0
2010-06-16 14:45:00,62.46,62.63,62.43,62.62,11000.0,34.2152,34.3083,34.1987,34.3028,11000.0
2010-06-16 14:50:00,62.63,62.65,62.51,62.57,18900.0,34.3083,34.3192,34.2426,34.2754,18900.0
2010-06-16 14:55:00,62.6,62.6,62.51,62.56,8200.0,34.2919,34.2919,34.2426,34.2699,8200.0
2010-06-16 15:00:00,62.55,62.6,62.39,62.56,20800.0,34.2645,34.2919,34.1768,34.2699,20800.0
2010-06-16 15:05:00,62.57,62.65,62.53,62.55,14800.0,34.2754,34.3192,34.2535,34.2645,14800.0
2010-06-16 15:10:00,62.56,62.65,62.54,62.54,6400.0,34.2699,34.3192,34.259,34.259,6400.0
2010-06-16 15:15:00,62.6,62.6,62.25,62.25,22800.0,34.2919,34.2919,34.1001,34.1001,22800.0
2010-06-16 15:20:00,62.26,62.26,62.08,62.08,9300.0,34.1056,34.1056,34.007,34.007,9300.0
2010-06-16 15:25:00,62.05,62.29,62.05,62.15,7700.0,33.9906,34.122,33.9906,34.0453,7700.0
2010-06-16 15:30:00,62.1,62.27,62.06,62.23,11300.0,34.018,34.1111,33.996,34.0892,11300.0
2010-06-16 15:35:00,62.25,62.38,62.1,62.34,19600.0,34.1001,34.1713,34.018,34.1494,19600.0
2010-06-16 15:40:00,62.3,62.38,62.21,62.3,10000.0,34.1275,34.1713,34.0782,34.1275,10000.0
2010-06-16 15:45:00,62.32,62.51,62.31,62.43,30400.0,34.1385,34.2426,34.133,34.1987,30400.0
2010-06-16 15:50:00,62.38,62.46,62.28,62.39,20000.0,34.1713,34.2152,34.1166,34.1768,20000.0
2010-06-16 15:55:00,62.4,62.45,62.23,62.27,35100.0,34.1823,34.2097,34.0892,34.1111,35100.0
2010-06-17 09:30:00,62.28,62.61,62.28,62.6,5600.0,34.1166,34.2973,34.1166,34.2919,5600.0
2010-06-17 09:35:00,62.62,62.63,62.33,62.36,2100.0,34.3028,34.3083,34.144,34.1604,2100.0
2010-06-17 09:40:00,62.34,62.34,62.05,62.08,4700.0,34.1494,34.1494,33.9906,34.007,4700.0
2010-06-17 09:45:00,62.1,62.24,62.1,62.23,3800.0,34.018,34.0947,34.018,34.0892,3800.0
2010-06-17 09:50:00,62.23,62.29,62.2,62.25,3300.0,34.0892,34.122,34.0727,34.1001,3300.0
2010-06-17 09:55:00,62.26,62.42,62.26,62.42,1400.0,34.1056,34.1933,34.1056,34.1933,1400.0
2010-06-17 10:00:00,62.42,62.44,62.25,62.4,11100.0,34.1933,34.2042,34.1001,34.1823,11100.0
2010-06-17 10:05:00,62.49,62.5,62.35,62.35,3900.0,34.2316,34.2371,34.1549,34.1549,3900.0
2010-06-17 10:10:00,62.28,62.35,62.1,62.13,11200.0,34.1166,34.1549,34.018,34.0344,11200.0
2010-06-17 10:15:00,62.13,62.15,62.04,62.14,6600.0,34.0344,34.0453,33.9851,34.0399,6600.0
2010-06-17 10:20:00,62.09,62.17,62.07,62.17,3600.0,34.0125,34.0563,34.0015,34.0563,3600.0
2010-06-17 10:25:00,62.12,62.13,61.97,62.04,8600.0,34.0289,34.0344,33.9467,33.9851,8600.0
2010-06-17 10:30:00,62.08,62.13,62.0,62.07,14500.0,34.007,34.0344,33.9632,34.0015,14500.0
2010-06-17 10:35:00,62.03,62.08,61.97,62.0,6100.0,33.9796,34.007,33.9467,33.9632,6100.0
2010-06-17 10:40:00,62.01,62.06,61.99,62.01,5300.0,33.9687,33.996,33.9577,33.9687,5300.0
2010-06-17 10:45:00,62.01,62.01,61.83,61.91,6000.0,33.9687,33.9687,33.8701,33.9139,6000.0
2010-06-17 10:50:00,62.05,62.06,61.96,62.03,2900.0,33.9906,33.996,33.9413,33.9796,2900.0
2010-06-17 10:55:00,62.02,62.03,61.92,61.93,3700.0,33.9741,33.9796,33.9194,33.9248,3700.0
2010-06-17 11:00:00,61.96,62.04,61.85,61.99,3300.0,33.9413,33.9851,33.881,33.9577,3300.0
2010-06-17 11:05:00,61.99,62.06,61.91,62.05,6200.0,33.9577,33.996,33.9139,33.9906,6200.0
2010-06-17 11:10:00,62.06,62.08,62.0,62.0,5700.0,33.996,34.007,33.9632,33.9632,5700.0
2010-06-17 11:15:00,62.01,62.02,61.95,61.97,3400.0,33.9687,33.9741,33.9358,33.9467,3400.0
2010-06-17 11:20:00,61.95,62.01,61.95,61.99,4100.0,33.9358,33.9687,33.9358,33.9577,4100.0
2010-06-17 11:25:00,61.99,62.15,61.99,62.08,13800.0,33.9577,34.0453,33.9577,34.007,13800.0
2010-06-17 11:30:00,62.09,62.19,62.03,62.19,5500.0,34.0125,34.0673,33.9796,34.0673,5500.0
2010-06-17 11:35:00,62.2,62.22,62.1,62.12,7200.0,34.0727,34.0837,34.018,34.0289,7200.0
2010-06-17 11:40:00,62.13,62.21,62.13,62.21,3300.0,34.0344,34.0782,34.0344,34.0782,3300.0
2010-06-17 11:45:00,62.19,62.23,62.11,62.19,48500.0,34.0673,34.0892,34.0234,34.0673,48500.0
2010-06-17 11:50:00,62.2,62.24,62.16,62.16,5100.0,34.0727,34.0947,34.0508,34.0508,5100.0
2010-06-17 11:55:00,62.22,62.26,62.21,62.24,1700.0,34.0837,34.1056,34.0782,34.0947,1700.0
2010-06-17 12:00:00,62.25,62.25,62.13,62.14,1600.0,34.1001,34.1001,34.0344,34.0399,1600.0
2010-06-17 12:05:00,62.14,62.25,62.14,62.21,5500.0,34.0399,34.1001,34.0399,34.0782,5500.0
2010-06-17 12:10:00,62.25,62.25,62.19,62.2,4500.0,34.1001,34.1001,34.0673,34.0727,4500.0
2010-06-17 12:15:00,62.22,62.25,62.19,62.21,10000.0,34.0837,34.1001,34.0673,34.0782,10000.0
2010-06-17 12:20:00,62.22,62.23,62.2,62.21,4200.0,34.0837,34.0892,34.0727,34.0782,4200.0
2010-06-17 12:25:00,62.24,62.26,62.1,62.15,5800.0,34.0947,34.1056,34.018,34.0453,5800.0
2010-06-17 12:30:00,62.18,62.2,62.15,62.15,2300.0,34.0618,34.0727,34.0453,34.0453,2300.0
2010-06-17 12:35:00,62.15,62.19,62.14,62.19,1600.0,34.0453,34.0673,34.0399,34.0673,1600.0
2010-06-17 12:40:00,62.19,62.2,62.17,62.17,1800.0,34.0673,34.0727,34.0563,34.0563,1800.0
2010-06-17 12:45:00,62.14,62.18,62.1,62.18,8800.0,34.0399,34.0618,34.018,34.0618,8800.0
2010-06-17 12:50:00,62.18,62.22,62.17,62.19,7400.0,34.0618,34.0837,34.0563,34.0673,7400.0
2010-06-17 12:55:00,62.2,62.2,62.15,62.15,1900.0,34.0727,34.0727,34.0453,34.0453,1900.0
2010-06-17 13:00:00,62.12,62.15,62.05,62.12,5000.0,34.0289,34.0453,33.9906,34.0289,5000.0
2010-06-17 13:05:00,62.12,62.19,62.09,62.17,3600.0,34.0289,34.0673,34.0125,34.0563,3600.0
2010-06-17 13:10:00,62.18,62.22,62.16,62.17,4900.0,34.0618,34.0837,34.0508,34.0563,4900.0
2010-06-17 13:15:00,62.18,62.24,62.15,62.24,9200.0,34.0618,34.0947,34.0453,34.0947,9200.0
2010-06-17 13:20:00,62.24,62.28,62.23,62.24,7800.0,34.0947,34.1166,34.0892,34.0947,7800.0
2010-06-17 13:25:00,62.24,62.24,62.14,62.2,4800.0,34.0947,34.0947,34.0399,34.0727,4800.0
2010-06-17 13:30:00,62.23,62.26,62.19,62.22,5000.0,34.0892,34.1056,34.0673,34.0837,5000.0
2010-06-17 13:35:00,62.22,62.3,62.21,62.27,1700.0,34.0837,34.1275,34.0782,34.1111,1700.0
2010-06-17 13:40:00,62.3,62.34,62.21,62.3,13800.0,34.1275,34.1494,34.0782,34.1275,13800.0
2010-06-17 13:45:00,62.3,62.3,62.28,62.29,7600.0,34.1275,34.1275,34.1166,34.122,7600.0
2010-06-17 13:50:00,62.33,62.47,62.33,62.47,2100.0,34.144,34.2206,34.144,34.2206,2100.0
2010-06-17 13:55:00,62.5,62.5,62.47,62.5,6100.0,34.2371,34.2371,34.2206,34.2371,6100.0
2010-06-17 14:00:00,62.51,62.63,62.51,62.54,4900.0,34.2426,34.3083,34.2426,34.259,4900.0
2010-06-17 14:05:00,62.53,62.53,62.33,62.33,24900.0,34.2535,34.2535,34.144,34.144,24900.0
2010-06-17 14:10:00,62.35,62.39,62.32,62.39,7800.0,34.1549,34.1768,34.1385,34.1768,7800.0
2010-06-17 14:15:00,62.36,62.38,62.32,62.33,2300.0,34.1604,34.1713,34.1385,34.144,2300.0
2010-06-17 14:20:00,62.35,62.4,62.34,62.37,17300.0,34.1549,34.1823,34.1494,34.1659,17300.0
2010-06-17 14:25:00,62.43,62.48,62.31,62.32,12600.0,34.1987,34.2261,34.133,34.1385,12600.0
2010-06-17 14:30:00,62.32,62.37,62.27,62.27,7700.0,34.1385,34.1659,34.1111,34.1111,7700.0
2010-06-17 14:35:00,62.28,62.33,62.27,62.27,2100.0,34.1166,34.144,34.1111,34.1111,2100.0
2010-06-17 14:40:00,62.26,62.36,62.15,62.15,17800.0,34.1056,34.1604,34.0453,34.0453,17800.0
2010-06-17 14:45:00,62.15,62.27,62.15,62.2,5000.0,34.0453,34.1111,34.0453,34.0727,5000.0
2010-06-17 14:50:00,62.2,62.21,62.13,62.15,6600.0,34.0727,34.0782,34.0344,34.0453,6600.0
2010-06-17 14:55:00,62.15,62.26,62.15,62.26,2100.0,34.0453,34.1056,34.0453,34.1056,2100.0
2010-06-17 15:00:00,62.26,62.26,62.05,62.05,6800.0,34.1056,34.1056,33.9906,33.9906,6800.0
2010-06-17 15:05:00,62.11,62.18,62.1,62.15,7000.0,34.0234,34.0618,34.018,34.0453,7000.0
2010-06-17 15:10:00,62.18,62.28,62.07,62.09,8100.0,34.0618,34.1166,34.0015,34.0125,8100.0
2010-06-17 15:15:00,62.06,62.11,62.0,62.08,13200.0,33.996,34.0234,33.9632,34.007,13200.0
2010-06-17 15:20:00,62.12,62.18,62.05,62.15,16300.0,34.0289,34.0618,33.9906,34.0453,16300.0
2010-06-17 15:25:00,62.15,62.18,62.09,62.09,4300.0,34.0453,34.0618,34.0125,34.0125,4300.0
2010-06-17 15:30:00,62.14,62.31,62.12,62.29,16200.0,34.0399,34.133,34.0289,34.122,16200.0
2010-06-17 15:35:00,62.27,62.28,62.08,62.2,25400.0,34.1111,34.1166,34.007,34.0727,25400.0
2010-06-17 15:40:00,62.19,62.28,62.17,62.19,13300.0,34.0673,34.1166,34.0563,34.0673,13300.0
2010-06-17 15:45:00,62.19,62.27,62.1,62.24,25000.0,34.0673,34.1111,34.018,34.0947,25000.0
2010-06-17 15:50:00,62.24,62.4,62.21,62.25,40800.0,34.0947,34.1823,34.0782,34.1001,40800.0
2010-06-17 15:55:00,62.25,62.27,62.14,62.23,124600.0,34.1001,34.1111,34.0399,34.0892,124600.0
2010-06-18 09:30:00,62.15,62.42,62.15,62.42,1100.0,34.0453,34.1933,34.0453,34.1933,1100.0
2010-06-18 09:35:00,62.41,62.41,61.91,62.06,30200.0,34.1878,34.1878,33.9139,33.996,30200.0
2010-06-18 09:40:00,62.0,62.05,61.8,61.96,24200.0,33.9632,33.9906,33.8536,33.9413,24200.0
2010-06-18 09:45:00,61.99,62.02,61.93,61.95,16800.0,33.9577,33.9741,33.9248,33.9358,16800.0
2010-06-18 09:50:00,61.95,62.02,61.9,62.01,18900.0,33.9358,33.9741,33.9084,33.9687,18900.0
2010-06-18 09:55:00,62.0,62.15,62.0,62.09,4900.0,33.9632,34.0453,33.9632,34.0125,4900.0
2010-06-18 10:00:00,62.07,62.13,62.01,62.02,7300.0,34.0015,34.0344,33.9687,33.9741,7300.0
2010-06-18 10:05:00,62.02,62.27,62.02,62.27,6800.0,33.9741,34.1111,33.9741,34.1111,6800.0
2010-06-18 10:10:00,62.27,62.45,62.26,62.31,11500.0,34.1111,34.2097,34.1056,34.133,11500.0
2010-06-18 10:15:00,62.27,62.35,62.22,62.35,9000.0,34.1111,34.1549,34.0837,34.1549,9000.0
2010-06-18 10:20:00,62.41,62.42,62.27,62.27,5600.0,34.1878,34.1933,34.1111,34.1111,5600.0
2010-06-18 10:25:00,62.27,62.38,62.25,62.3,9100.0,34.1111,34.1713,34.1001,34.1275,9100.0
2010-06-18 10:30:00,62.36,62.67,62.36,62.66,7200.0,34.1604,34.3302,34.1604,34.3247,7200.0
2010-06-18 10:35:00,62.66,62.67,62.51,62.66,7100.0,34.3247,34.3302,34.2426,34.3247,7100.0
2010-06-18 10:40:00,62.65,62.67,62.46,62.46,9700.0,34.3192,34.3302,34.2152,34.2152,9700.0
2010-06-18 10:45:00,62.48,62.62,62.47,62.62,7000.0,34.2261,34.3028,34.2206,34.3028,7000.0
2010-06-18 10:50:00,62.62,62.74,62.62,62.64,7100.0,34.3028,34.3685,34.3028,34.3138,7100.0
2010-06-18 10:55:00,62.63,62.65,62.5,62.52,6700.0,34.3083,34.3192,34.2371,34.248,6700.0
2010-06-18 11:00:00,62.47,62.5,62.4,62.5,4600.0,34.2206,34.2371,34.1823,34.2371,4600.0
2010-06-18 11:05:00,62.49,62.65,62.47,62.59,10300.0,34.2316,34.3192,34.2206,34.2864,10300.0
2010-06-18 11:10:00,62.58,62.6,62.39,62.42,4000.0,34.2809,34.2919,34.1768,34.1933,4000.0
2010-06-18 11:15:00,62.42,62.47,62.4,62.47,2900.0,34.1933,34.2206,34.1823,34.2206,2900.0
2010-06-18 11:20:00,62.47,62.51,62.46,62.5,4300.0,34.2206,34.2426,34.2152,34.2371,4300.0
2010-06-18 11:25:00,62.5,62.5,62.4,62.49,3100.0,34.2371,34.2371,34.1823,34.2316,3100.0
2010-06-18 11:30:00,62.43,62.43,62.29,62.33,16300.0,34.1987,34.1987,34.122,34.144,16300.0
2010-06-18 11:35:00,62.36,62.44,62.29,62.32,4100.0,34.1604,34.2042,34.122,34.1385,4100.0
2010-06-18 11:40:00,62.3,62.36,62.18,62.35,12700.0,34.1275,34.1604,34.0618,34.1549,12700.0
2010-06-18 11:45:00,62.36,62.39,62.27,62.34,9400.0,34.1604,34.1768,34.1111,34.1494,9400.0
2010-06-18 11:50:00,62.35,62.39,62.31,62.35,5900.0,34.1549,34.1768,34.133,34.1549,5900.0
2010-06-18 11:55:00,62.38,62.45,62.37,62.4,4500.0,34.1713,34.2097,34.1659,34.1823,4500.0
2010-06-18 12:00:00,62.43,62.58,62.4,62.58,9400.0,34.1987,34.2809,34.1823,34.2809,9400.0
2010-06-18 12:05:00,62.58,62.58,62.39,62.39,6200.0,34.2809,34.2809,34.1768,34.1768,6200.0
2010-06-18 12:10:00,62.43,62.46,62.35,62.36,5700.0,34.1987,34.2152,34.1549,34.1604,5700.0
2010-06-18 12:15:00,62.35,62.38,62.31,62.32,6400.0,34.1549,34.1713,34.133,34.1385,6400.0
2010-06-18 12:20:00,62.33,62.33,62.19,62.22,4500.0,34.144,34.144,34.0673,34.0837,4500.0
2010-06-18 12:25:00,62.15,62.2,62.08,62.15,4500.0,34.0453,34.0727,34.007,34.0453,4500.0
2010-06-18 12:30:00,62.13,62.23,62.1,62.18,8200.0,34.0344,34.0892,34.018,34.0618,8200.0
2010-06-18 12:35:00,62.23,62.27,62.12,62.18,3500.0,34.0892,34.1111,34.0289,34.0618,3500.0
2010-06-18 12:40:00,62.18,62.2,62.1,62.13,4600.0,34.0618,34.0727,34.018,34.0344,4600.0
2010-06-18 12:45:00,62.14,62.24,62.14,62.24,2800.0,34.0399,34.0947,34.0399,34.0947,2800.0
2010-06-18 12:50:00,62.24,62.29,62.19,62.27,2700.0,34.0947,34.122,34.0673,34.1111,2700.0
2010-06-18 12:55:00,62.25,62.27,62.16,62.25,3900.0,34.1001,34.1111,34.0508,34.1001,3900.0
2010-06-18 13:00:00,62.25,62.29,62.22,62.27,2500.0,34.1001,34.122,34.0837,34.1111,2500.0
2010-06-18 13:05:00,62.25,62.28,62.21,62.28,4900.0,34.1001,34.1166,34.0782,34.1166,4900.0
2010-06-18 13:10:00,62.28,62.37,62.18,62.24,8600.0,34.1166,34.1659,34.0618,34.0947,8600.0
2010-06-18 13:15:00,62.28,62.32,62.25,62.26,3100.0,34.1166,34.1385,34.1001,34.1056,3100.0
2010-06-18 13:20:00,62.28,62.3,62.25,62.25,4900.0,34.1166,34.1275,34.1001,34.1001,4900.0
2010-06-18 13:25:00,62.25,62.27,62.21,62.25,2000.0,34.1001,34.1111,34.0782,34.1001,2000.0
2010-06-18 13:30:00,62.28,62.29,62.18,62.26,7700.0,34.1166,34.122,34.0618,34.1056,7700.0
2010-06-18 13:35:00,62.26,62.36,62.25,62.36,8600.0,34.1056,34.1604,34.1001,34.1604,8600.0
2010-06-18 13:40:00,62.4,62.47,62.37,62.42,2100.0,34.1823,34.2206,34.1659,34.1933,2100.0
2010-06-18 13:45:00,62.39,62.42,62.21,62.24,24600.0,34.1768,34.1933,34.0782,34.0947,24600.0
2010-06-18 13:50:00,62.24,62.34,62.24,62.34,17500.0,34.0947,34.1494,34.0947,34.1494,17500.0
2010-06-18 13:55:00,62.31,62.4,62.3,62.36,2600.0,34.133,34.1823,34.1275,34.1604,2600.0
2010-06-18 14:00:00,62.35,62.37,62.33,62.33,10900.0,34.1549,34.1659,34.144,34.144,10900.0
2010-06-18 14:05:00,62.34,62.35,62.23,62.25,4100.0,34.1494,34.1549,34.0892,34.1001,4100.0
2010-06-18 14:10:00,62.28,62.41,62.26,62.37,4300.0,34.1166,34.1878,34.1056,34.1659,4300.0
2010-06-18 14:15:00,62.36,62.44,62.36,62.4,3700.0,34.1604,34.2042,34.1604,34.1823,3700.0
2010-06-18 14:20:00,62.35,62.38,62.33,62.36,2700.0,34.1549,34.1713,34.144,34.1604,2700.0
2010-06-18 14:25:00,62.33,62.48,62.33,62.46,3700.0,34.144,34.2261,34.144,34.2152,3700.0
2010-06-18 14:30:00,62.44,62.44,62.35,62.35,2000.0,34.2042,34.2042,34.1549,34.1549,2000.0
2010-06-18 14:35:00,62.35,62.51,62.28,62.48,15500.0,34.1549,34.2426,34.1166,34.2261,15500.0
2010-06-18 14:40:00,62.47,62.49,62.37,62.37,3900.0,34.2206,34.2316,34.1659,34.1659,3900.0
2010-06-18 14:45:00,62.36,62.42,62.36,62.38,9800.0,34.1604,34.1933,34.1604,34.1713,9800.0
2010-06-18 14:50:00,62.33,62.39,62.33,62.39,2700.0,34.144,34.1768,34.144,34.1768,2700.0
2010-06-18 14:55:00,62.37,62.41,62.35,62.39,4100.0,34.1659,34.1878,34.1549,34.1768,4100.0
2010-06-18 15:00:00,62.37,62.43,62.34,62.36,4200.0,34.1659,34.1987,34.1494,34.1604,4200.0
2010-06-18 15:05:00,62.34,62.36,62.29,62.29,10200.0,34.1494,34.1604,34.122,34.122,10200.0
2010-06-18 15:10:00,62.27,62.3,62.24,62.28,12800.0,34.1111,34.1275,34.0947,34.1166,12800.0
2010-06-18 15:15:00,62.28,62.36,62.25,62.3,8900.0,34.1166,34.1604,34.1001,34.1275,8900.0
2010-06-18 15:20:00,62.26,62.3,62.25,62.25,7700.0,34.1056,34.1275,34.1001,34.1001,7700.0
2010-06-18 15:25:00,62.25,62.33,62.22,62.25,4300.0,34.1001,34.144,34.0837,34.1001,4300.0
2010-06-18 15:30:00,62.26,62.32,62.26,62.28,14300.0,34.1056,34.1385,34.1056,34.1166,14300.0
2010-06-18 15:35:00,62.3,62.39,62.29,62.35,12300.0,34.1275,34.1768,34.122,34.1549,12300.0
2010-06-18 15:40:00,62.35,62.42,62.34,62.4,12300.0,34.1549,34.1933,34.1494,34.1823,12300.0
2010-06-18 15:45:00,62.42,62.75,62.42,62.63,52100.0,34.1933,34.374,34.1933,34.3083,52100.0
2010-06-18 15:50:00,62.61,62.73,62.58,62.71,28200.0,34.2973,34.3631,34.2809,34.3521,28200.0
2010-06-18 15:55:00,62.72,62.77,62.55,62.66,66700.0,34.3576,34.385,34.2645,34.3247,66700.0
2010-06-21 09:30:00,63.38,64.17,63.06,63.15,7700.0,34.7191,35.1519,34.5438,34.5931,7700.0
2010-06-21 09:35:00,63.13,63.15,63.07,63.07,8000.0,34.5822,34.5931,34.5493,34.5493,8000.0
2010-06-21 09:40:00,63.07,63.25,63.07,63.19,1900.0,34.5493,34.6479,34.5493,34.6151,1900.0
2010-06-21 09:45:00,63.24,63.24,62.83,63.05,7400.0,34.6424,34.6424,34.4178,34.5384,7400.0
2010-06-21 09:50:00,63.12,63.27,63.12,63.26,4700.0,34.5767,34.6589,34.5767,34.6534,4700.0
2010-06-21 09:55:00,63.27,63.31,63.16,63.31,3900.0,34.6589,34.6808,34.5986,34.6808,3900.0
2010-06-21 10:00:00,63.32,63.42,63.29,63.42,5400.0,34.6863,34.741,34.6698,34.741,5400.0
2010-06-21 10:05:00,63.41,63.41,63.35,63.35,5100.0,34.7356,34.7356,34.7027,34.7027,5100.0
2010-06-21 10:10:00,63.36,63.41,63.31,63.39,9500.0,34.7082,34.7356,34.6808,34.7246,9500.0
2010-06-21 10:15:00,63.39,63.39,63.26,63.26,5600.0,34.7246,34.7246,34.6534,34.6534,5600.0
2010-06-21 10:20:00,63.28,63.44,63.25,63.4,3700.0,34.6644,34.752,34.6479,34.7301,3700.0
2010-06-21 10:25:00,63.37,63.41,63.35,63.38,8700.0,34.7137,34.7356,34.7027,34.7191,8700.0
2010-06-21 10:30:00,63.36,63.36,63.27,63.27,4300.0,34.7082,34.7082,34.6589,34.6589,4300.0
2010-06-21 10:35:00,63.28,63.41,63.26,63.41,3000.0,34.6644,34.7356,34.6534,34.7356,3000.0
2010-06-21 10:40:00,63.39,63.43,63.34,63.38,3100.0,34.7246,34.7465,34.6972,34.7191,3100.0
2010-06-21 10:45:00,63.38,63.44,63.3,63.3,16800.0,34.7191,34.752,34.6753,34.6753,16800.0
2010-06-21 10:50:00,63.3,63.43,63.16,63.43,2900.0,34.6753,34.7465,34.5986,34.7465,2900.0
2010-06-21 10:55:00,63.42,63.42,63.31,63.38,4600.0,34.741,34.741,34.6808,34.7191,4600.0
2010-06-21 11:00:00,63.38,63.38,63.21,63.31,5700.0,34.7191,34.7191,34.626,34.6808,5700.0
2010-06-21 11:05:00,63.34,63.36,63.31,63.36,1200.0,34.6972,34.7082,34.6808,34.7082,1200.0
2010-06-21 11:10:00,63.32,63.32,63.13,63.21,14500.0,34.6863,34.6863,34.5822,34.626,14500.0
2010-06-21 11:15:00,63.21,63.22,63.1,63.21,4300.0,34.626,34.6315,34.5658,34.626,4300.0
2010-06-21 11:20:00,63.18,63.2,63.13,63.13,1700.0,34.6096,34.6205,34.5822,34.5822,1700.0
2010-06-21 11:25:00,63.13,63.13,63.02,63.11,5600.0,34.5822,34.5822,34.5219,34.5712,5600.0
2010-06-21 11:30:00,63.11,63.19,63.08,63.19,2000.0,34.5712,34.6151,34.5548,34.6151,2000.0
2010-06-21 11:35:00,63.19,63.19,63.09,63.09,5200.0,34.6151,34.6151,34.5603,34.5603,5200.0
2010-06-21 11:40:00,63.07,63.11,63.01,63.08,6100.0,34.5493,34.5712,34.5165,34.5548,6100.0
2010-06-21 11:45:00,63.05,63.08,63.02,63.04,3700.0,34.5384,34.5548,34.5219,34.5329,3700.0
2010-06-21 11:50:00,63.04,63.19,62.99,63.19,3700.0,34.5329,34.6151,34.5055,34.6151,3700.0
2010-06-21 11:55:00,63.21,63.31,63.14,63.31,6500.0,34.626,34.6808,34.5877,34.6808,6500.0
2010-06-21 12:00:00,63.31,63.31,63.11,63.11,3100.0,34.6808,34.6808,34.5712,34.5712,3100.0
2010-06-21 12:05:00,63.1,63.23,63.06,63.23,4700.0,34.5658,34.637,34.5438,34.637,4700.0
2010-06-21 12:10:00,63.19,63.21,63.03,63.08,2900.0,34.6151,34.626,34.5274,34.5548,2900.0
2010-06-21 12:15:00,63.04,63.07,63.03,63.03,1700.0,34.5329,34.5493,34.5274,34.5274,1700.0
2010-06-21 12:20:00,63.05,63.05,62.96,62.98,3000.0,34.5384,34.5384,34.4891,34.5,3000.0
2010-06-21 12:25:00,62.98,62.98,62.88,62.89,3400.0,34.5,34.5,34.4452,34.4507,3400.0
2010-06-21 12:30:00,62.9,62.92,62.85,62.89,3800.0,34.4562,34.4672,34.4288,34.4507,3800.0
2010-06-21 12:35:00,62.89,62.89,62.78,62.83,3300.0,34.4507,34.4507,34.3905,34.4178,3300.0
2010-06-21 12:40:00,62.84,62.86,62.82,62.82,3400.0,34.4233,34.4343,34.4124,34.4124,3400.0
2010-06-21 12:45:00,62.83,62.86,62.83,62.85,2700.0,34.4178,34.4343,34.4178,34.4288,2700.0
2010-06-21 12:50:00,62.83,62.84,62.74,62.76,3200.0,34.4178,34.4233,34.3685,34.3795,3200.0
2010-06-21 12:55:00,62.76,62.95,62.75,62.95,3500.0,34.3795,34.4836,34.374,34.4836,3500.0
2010-06-21 13:00:00,62.92,62.92,62.81,62.87,9400.0,34.4672,34.4672,34.4069,34.4398,9400.0
2010-06-21 13:05:00,62.87,62.94,62.87,62.91,1500.0,34.4398,34.4781,34.4398,34.4617,1500.0
2010-06-21 13:10:00,62.93,63.07,62.93,63.06,2200.0,34.4726,34.5493,34.4726,34.5438,2200.0
2010-06-21 13:15:00,63.06,63.06,62.96,62.96,1900.0,34.5438,34.5438,34.4891,34.4891,1900.0
2010-06-21 13:20:00,62.94,62.95,62.82,62.85,5300.0,34.4781,34.4836,34.4124,34.4288,5300.0
2010-06-21 13:25:00,62.86,62.9,62.83,62.87,4200.0,34.4343,34.4562,34.4178,34.4398,4200.0
2010-06-21 13:30:00,62.87,62.96,62.84,62.96,9500.0,34.4398,34.4891,34.4233,34.4891,9500.0
2010-06-21 13:35:00,62.93,62.94,62.79,62.79,6400.0,34.4726,34.4781,34.3959,34.3959,6400.0
2010-06-21 13:40:00,62.78,62.93,62.77,62.83,50700.0,34.3905,34.4726,34.385,34.4178,50700.0
2010-06-21 13:45:00,62.83,62.84,62.76,62.83,7800.0,34.4178,34.4233,34.3795,34.4178,7800.0
2010-06-21 13:50:00,62.83,62.99,62.78,62.94,8700.0,34.4178,34.5055,34.3905,34.4781,8700.0
2010-06-21 13:55:00,62.92,62.92,62.8,62.8,5000.0,34.4672,34.4672,34.4014,34.4014,5000.0
2010-06-21 14:00:00,62.82,62.88,62.79,62.88,8600.0,34.4124,34.4452,34.3959,34.4452,8600.0
2010-06-21 14:05:00,62.85,62.88,62.76,62.86,6600.0,34.4288,34.4452,34.3795,34.4343,6600.0
2010-06-21 14:10:00,62.89,63.06,62.87,63.06,2800.0,34.4507,34.5438,34.4398,34.5438,2800.0
2010-06-21 14:15:00,63.07,63.11,63.01,63.01,2700.0,34.5493,34.5712,34.5165,34.5165,2700.0
2010-06-21 14:20:00,63.03,63.08,63.03,63.07,2100.0,34.5274,34.5548,34.5274,34.5493,2100.0
2010-06-21 14:25:00,63.06,63.07,62.87,62.88,2800.0,34.5438,34.5493,34.4398,34.4452,2800.0
2010-06-21 14:30:00,62.92,63.01,62.91,63.01,2500.0,34.4672,34.5165,34.4617,34.5165,2500.0
2010-06-21 14:35:00,63.01,63.04,62.95,63.0,2400.0,34.5165,34.5329,34.4836,34.511,2400.0
2010-06-21 14:40:00,63.02,63.02,62.94,62.95,3200.0,34.5219,34.5219,34.4781,34.4836,3200.0
2010-06-21 14:45:00,62.92,62.94,62.88,62.88,4600.0,34.4672,34.4781,34.4452,34.4452,4600.0
2010-06-21 14:50:00,62.88,62.89,62.75,62.81,6500.0,34.4452,34.4507,34.374,34.4069,6500.0
2010-06-21 14:55:00,62.81,62.81,62.68,62.69,9600.0,34.4069,34.4069,34.3357,34.3412,9600.0
2010-06-21 15:00:00,62.72,62.8,62.67,62.67,6300.0,34.3576,34.4014,34.3302,34.3302,6300.0
2010-06-21 15:05:00,62.62,62.7,62.52,62.56,13800.0,34.3028,34.3466,34.248,34.2699,13800.0
2010-06-21 15:10:00,62.55,62.62,62.4,62.4,8100.0,34.2645,34.3028,34.1823,34.1823,8100.0
2010-06-21 15:15:00,62.4,62.56,62.24,62.24,5900.0,34.1823,34.2699,34.0947,34.0947,5900.0
2010-06-21 15:20:00,62.19,62.37,62.19,62.26,16500.0,34.0673,34.1659,34.0673,34.1056,16500.0
2010-06-21 15:25:00,62.26,62.26,62.04,62.08,32300.0,34.1056,34.1056,33.9851,34.007,32300.0
2010-06-21 15:30:00,62.06,62.16,62.0,62.13,19900.0,33.996,34.0508,33.9632,34.0344,19900.0
2010-06-21 15:35:00,62.13,62.13,62.0,62.07,16600.0,34.0344,34.0344,33.9632,34.0015,16600.0
2010-06-21 15:40:00,62.05,62.05,61.69,61.84,21500.0,33.9906,33.9906,33.7934,33.8755,21500.0
2010-06-21 15:45:00,61.84,61.96,61.81,61.93,26400.0,33.8755,33.9413,33.8591,33.9248,26400.0
2010-06-21 15:50:00,61.95,62.09,61.93,62.03,22000.0,33.9358,34.0125,33.9248,33.9796,22000.0
2010-06-21 15:55:00,62.04,62.06,61.85,62.0,45900.0,33.9851,33.996,33.881,33.9632,45900.0
2010-06-22 09:30:00,62.16,62.38,62.15,62.17,6200.0,34.0508,34.1713,34.0453,34.0563,6200.0
2010-06-22 09:35:00,62.2,62.23,61.94,61.94,4200.0,34.0727,34.0892,33.9303,33.9303,4200.0
2010-06-22 09:40:00,61.97,62.01,61.62,61.9,23900.0,33.9467,33.9687,33.755,33.9084,23900.0
2010-06-22 09:45:00,61.83,61.97,61.59,61.61,14000.0,33.8701,33.9467,33.7386,33.7495,14000.0
2010-06-22 09:50:00,61.6,61.76,61.58,61.71,21400.0,33.7441,33.8317,33.7331,33.8043,21400.0
2010-06-22 09:55:00,61.71,61.78,61.63,61.64,12300.0,33.8043,33.8427,33.7605,33.766,12300.0
2010-06-22 10:00:00,61.64,61.67,61.35,61.49,11400.0,33.766,33.7824,33.6071,33.6838,11400.0
2010-06-22 10:05:00,61.44,61.5,61.38,61.44,10400.0,33.6564,33.6893,33.6235,33.6564,10400.0
2010-06-22 10:10:00,61.44,61.51,61.39,61.42,25900.0,33.6564,33.6948,33.629,33.6455,25900.0
2010-06-22 10:15:00,61.43,61.43,61.08,61.08,14800.0,33.6509,33.6509,33.4592,33.4592,14800.0
2010-06-22 10:20:00,61.01,61.03,60.9,60.9,30100.0,33.4209,33.4318,33.3606,33.3606,30100.0
2010-06-22 10:25:00,60.96,61.0,60.9,60.97,14300.0,33.3935,33.4154,33.3606,33.399,14300.0
2010-06-22 10:30:00,60.96,60.96,60.77,60.83,13000.0,33.3935,33.3935,33.2894,33.3223,13000.0
2010-06-22 10:35:00,60.79,60.8,60.69,60.73,13000.0,33.3004,33.3058,33.2456,33.2675,13000.0
2010-06-22 10:40:00,60.73,60.82,60.73,60.8,3300.0,33.2675,33.3168,33.2675,33.3058,3300.0
2010-06-22 10:45:00,60.83,60.85,60.7,60.7,5600.0,33.3223,33.3332,33.251,33.251,5600.0
2010-06-22 10:50:00,60.72,60.75,60.65,60.71,11200.0,33.262,33.2784,33.2237,33.2565,11200.0
2010-06-22 10:55:00,60.71,60.71,60.49,60.5,12700.0,33.2565,33.2565,33.136,33.1415,12700.0
2010-06-22 11:00:00,60.52,60.52,60.44,60.45,12600.0,33.1524,33.1524,33.1086,33.1141,12600.0
2010-06-22 11:05:00,60.43,60.44,60.24,60.36,16900.0,33.1031,33.1086,32.9991,33.0648,16900.0
2010-06-22 11:10:00,60.39,60.54,60.38,60.5,18600.0,33.0812,33.1634,33.0758,33.1415,18600.0
2010-06-22 11:15:00,60.5,60.57,60.45,60.45,14200.0,33.1415,33.1798,33.1141,33.1141,14200.0
2010-06-22 11:20:00,60.44,60.55,60.37,60.55,8200.0,33.1086,33.1689,33.0703,33.1689,8200.0
2010-06-22 11:25:00,60.54,60.6,60.5,60.5,5300.0,33.1634,33.1963,33.1415,33.1415,5300.0
2010-06-22 11:30:00,60.49,60.55,60.37,60.51,18800.0,33.136,33.1689,33.0703,33.147,18800.0
2010-06-22 11:35:00,60.53,60.78,60.53,60.72,12000.0,33.1579,33.2949,33.1579,33.262,12000.0
2010-06-22 11:40:00,60.69,60.69,60.55,60.64,3800.0,33.2456,33.2456,33.1689,33.2182,3800.0
2010-06-22 11:45:00,60.63,60.65,60.55,60.55,6800.0,33.2127,33.2237,33.1689,33.1689,6800.0
2010-06-22 11:50:00,60.56,60.6,60.39,60.42,18200.0,33.1744,33.1963,33.0812,33.0977,18200.0
2010-06-22 11:55:00,60.39,60.4,60.34,60.39,3500.0,33.0812,33.0867,33.0538,33.0812,3500.0
2010-06-22 12:00:00,60.4,60.41,60.2,60.2,15800.0,33.0867,33.0922,32.9772,32.9772,15800.0
2010-06-22 12:05:00,60.21,60.26,60.18,60.26,13100.0,32.9826,33.01,32.9662,33.01,13100.0
2010-06-22 12:10:00,60.26,60.28,60.17,60.18,11500.0,33.01,33.021,32.9607,32.9662,11500.0
2010-06-22 12:15:00,60.18,60.18,60.03,60.14,20900.0,32.9662,32.9662,32.884,32.9443,20900.0
2010-06-22 12:20:00,60.13,60.23,60.06,60.09,16900.0,32.9388,32.9936,32.9005,32.9169,16900.0
2010-06-22 12:25:00,60.08,60.17,60.06,60.06,5400.0,32.9114,32.9607,32.9005,32.9005,5400.0
2010-06-22 12:30:00,60.06,60.07,59.9,59.93,10700.0,32.9005,32.9059,32.8128,32.8292,10700.0
2010-06-22 12:35:00,59.93,59.96,59.87,59.91,6300.0,32.8292,32.8457,32.7964,32.8183,6300.0
2010-06-22 12:40:00,59.93,59.95,59.87,59.88,4000.0,32.8292,32.8402,32.7964,32.8019,4000.0
2010-06-22 12:45:00,59.88,60.0,59.87,60.0,9300.0,32.8019,32.8676,32.7964,32.8676,9300.0
2010-06-22 12:50:00,59.98,60.07,59.92,60.07,8000.0,32.8566,32.9059,32.8238,32.9059,8000.0
2010-06-22 12:55:00,60.05,60.08,59.98,60.04,14500.0,32.895,32.9114,32.8566,32.8895,14500.0
2010-06-22 13:00:00,60.03,60.04,59.96,60.0,13100.0,32.884,32.8895,32.8457,32.8676,13100.0
2010-06-22 13:05:00,60.01,60.01,59.94,59.98,17800.0,32.8731,32.8731,32.8347,32.8566,17800.0
2010-06-22 13:10:00,59.97,60.0,59.94,59.94,8300.0,32.8512,32.8676,32.8347,32.8347,8300.0
2010-06-22 13:15:00,59.94,59.99,59.94,59.95,16200.0,32.8347,32.8621,32.8347,32.8402,16200.0
2010-06-22 13:20:00,59.95,60.0,59.91,59.95,9000.0,32.8402,32.8676,32.8183,32.8402,9000.0
2010-06-22 13:25:00,59.96,60.01,59.87,59.92,19000.0,32.8457,32.8731,32.7964,32.8238,19000.0
2010-06-22 13:30:00,59.91,59.95,59.84,59.85,11100.0,32.8183,32.8402,32.7799,32.7854,11100.0
2010-06-22 13:35:00,59.87,59.98,59.86,59.96,7400.0,32.7964,32.8566,32.7909,32.8457,7400.0
2010-06-22 13:40:00,59.97,60.07,59.96,60.07,11500.0,32.8512,32.9059,32.8457,32.9059,11500.0
2010-06-22 13:45:00,60.07,60.11,60.05,60.05,15400.0,32.9059,32.9279,32.895,32.895,15400.0
2010-06-22 13:50:00,60.05,60.05,59.87,59.97,12100.0,32.895,32.895,32.7964,32.8512,12100.0
2010-06-22 13:55:00,59.97,59.97,59.91,59.94,5700.0,32.8512,32.8512,32.8183,32.8347,5700.0
2010-06-22 14:00:00,59.96,59.97,59.71,59.72,13600.0,32.8457,32.8512,32.7087,32.7142,13600.0
2010-06-22 14:05:00,59.72,59.8,59.65,59.69,14600.0,32.7142,32.758,32.6759,32.6978,14600.0
2010-06-22 14:10:00,59.69,59.77,59.66,59.72,15500.0,32.6978,32.7416,32.6813,32.7142,15500.0
2010-06-22 14:15:00,59.74,59.85,59.74,59.85,15500.0,32.7252,32.7854,32.7252,32.7854,15500.0
2010-06-22 14:20:00,59.83,59.86,59.8,59.81,10300.0,32.7745,32.7909,32.758,32.7635,10300.0
2010-06-22 14:25:00,59.79,59.81,59.69,59.71,8900.0,32.7526,32.7635,32.6978,32.7087,8900.0
2010-06-22 14:30:00,59.71,59.79,59.69,59.71,16400.0,32.7087,32.7526,32.6978,32.7087,16400.0
2010-06-22 14:35:00,59.7,59.82,59.68,59.78,22700.0,32.7033,32.769,32.6923,32.7471,22700.0
2010-06-22 14:40:00,59.75,59.76,59.55,59.55,26400.0,32.7306,32.7361,32.6211,32.6211,26400.0
2010-06-22 14:45:00,59.52,59.54,59.29,59.33,28300.0,32.6047,32.6156,32.4787,32.5006,28300.0
2010-06-22 14:50:00,59.35,59.46,59.27,59.4,24700.0,32.5115,32.5718,32.4677,32.5389,24700.0
2010-06-22 14:55:00,59.4,59.41,58.94,59.11,29200.0,32.5389,32.5444,32.2869,32.3801,29200.0
2010-06-22 15:00:00,59.11,59.26,59.05,59.19,17700.0,32.3801,32.4622,32.3472,32.4239,17700.0
2010-06-22 15:05:00,59.2,59.38,59.2,59.24,13000.0,32.4294,32.528,32.4294,32.4513,13000.0
2010-06-22 15:10:00,59.22,59.35,59.18,59.34,14900.0,32.4403,32.5115,32.4184,32.5061,14900.0
2010-06-22 15:15:00,59.34,59.37,59.23,59.35,17000.0,32.5061,32.5225,32.4458,32.5115,17000.0
2010-06-22 15:20:00,59.34,59.36,59.21,59.22,26300.0,32.5061,32.517,32.4348,32.4403,26300.0
2010-06-22 15:25:00,59.23,59.31,59.13,59.23,32500.0,32.4458,32.4896,32.391,32.4458,32500.0
2010-06-22 15:30:00,59.23,59.24,58.97,59.18,32000.0,32.4458,32.4513,32.3034,32.4184,32000.0
2010-06-22 15:35:00,59.18,59.25,59.07,59.24,27000.0,32.4184,32.4567,32.3581,32.4513,27000.0
2010-06-22 15:40:00,59.26,59.27,59.04,59.04,39000.0,32.4622,32.4677,32.3417,32.3417,39000.0
2010-06-22 15:45:00,59.05,59.5,59.05,59.38,33200.0,32.3472,32.5937,32.3472,32.528,33200.0
2010-06-22 15:50:00,59.37,59.43,59.26,59.37,81800.0,32.5225,32.5554,32.4622,32.5225,81800.0
2010-06-22 15:55:00,59.36,59.37,58.86,58.92,130900.0,32.517,32.5225,32.2431,32.276,130900.0
2010-06-23 09:30:00,58.8,59.4,58.8,59.24,15300.0,32.2102,32.5389,32.2102,32.4513,15300.0
2010-06-23 09:35:00,59.26,59.65,59.26,59.56,6500.0,32.4622,32.6759,32.4622,32.6266,6500.0
2010-06-23 09:40:00,59.57,59.6,59.02,59.02,7500.0,32.632,32.6485,32.3308,32.3308,7500.0
2010-06-23 09:45:00,59.02,59.09,58.9,59.0,6200.0,32.3308,32.3691,32.265,32.3198,6200.0
2010-06-23 09:50:00,58.97,59.26,58.97,59.25,2100.0,32.3034,32.4622,32.3034,32.4567,2100.0
2010-06-23 09:55:00,59.2,59.35,59.2,59.35,1600.0,32.4294,32.5115,32.4294,32.5115,1600.0
2010-06-23 10:00:00,59.27,59.27,58.63,58.63,7700.0,32.4677,32.4677,32.1171,32.1171,7700.0
2010-06-23 10:05:00,58.63,58.75,58.5,58.75,9100.0,32.1171,32.1829,32.0459,32.1829,9100.0
2010-06-23 10:10:00,58.69,58.82,58.56,58.8,8600.0,32.15,32.2212,32.0788,32.2102,8600.0
2010-06-23 10:15:00,58.74,58.77,58.65,58.76,61300.0,32.1774,32.1938,32.1281,32.1883,61300.0
2010-06-23 10:20:00,58.78,58.85,58.76,58.81,2800.0,32.1993,32.2376,32.1883,32.2157,2800.0
2010-06-23 10:25:00,58.8,58.82,58.57,58.58,16900.0,32.2102,32.2212,32.0842,32.0897,16900.0
2010-06-23 10:30:00,58.59,58.83,58.56,58.76,10700.0,32.0952,32.2267,32.0788,32.1883,10700.0
2010-06-23 10:35:00,58.7,58.76,58.68,58.7,10600.0,32.1555,32.1883,32.1445,32.1555,10600.0
2010-06-23 10:40:00,58.74,58.74,58.64,58.7,3000.0,32.1774,32.1774,32.1226,32.1555,3000.0
2010-06-23 10:45:00,58.71,58.85,58.67,58.83,1800.0,32.1609,32.2376,32.139,32.2267,1800.0
2010-06-23 10:50:00,58.86,59.04,58.86,58.93,4100.0,32.2431,32.3417,32.2431,32.2815,4100.0
2010-06-23 10:55:00,59.0,59.05,58.96,58.96,3000.0,32.3198,32.3472,32.2979,32.2979,3000.0
2010-06-23 11:00:00,58.99,58.99,58.86,58.86,800.0,32.3143,32.3143,32.2431,32.2431,800.0
2010-06-23 11:05:00,58.94,59.01,58.94,59.01,800.0,32.2869,32.3253,32.2869,32.3253,800.0
2010-06-23 11:10:00,59.0,59.06,58.92,58.94,3800.0,32.3198,32.3527,32.276,32.2869,3800.0
2010-06-23 11:15:00,58.96,59.14,58.96,59.14,2300.0,32.2979,32.3965,32.2979,32.3965,2300.0
2010-06-23 11:20:00,59.13,59.18,59.12,59.17,3900.0,32.391,32.4184,32.3855,32.4129,3900.0
2010-06-23 11:25:00,59.18,59.28,59.18,59.24,800.0,32.4184,32.4732,32.4184,32.4513,800.0
2010-06-23 11:30:00,59.21,59.29,59.21,59.24,4000.0,32.4348,32.4787,32.4348,32.4513,4000.0
2010-06-23 11:35:00,59.26,59.28,59.25,59.27,1300.0,32.4622,32.4732,32.4567,32.4677,1300.0
2010-06-23 11:40:00,59.31,59.44,59.31,59.4,3300.0,32.4896,32.5608,32.4896,32.5389,3300.0
2010-06-23 11:45:00,59.48,59.57,59.44,59.47,6400.0,32.5827,32.632,32.5608,32.5773,6400.0
2010-06-23 11:50:00,59.44,59.48,59.3,59.3,1500.0,32.5608,32.5827,32.4841,32.4841,1500.0
2010-06-23 11:55:00,59.37,59.52,59.37,59.45,2100.0,32.5225,32.6047,32.5225,32.5663,2100.0
2010-06-23 12:00:00,59.45,59.61,59.44,59.6,11500.0,32.5663,32.654,32.5608,32.6485,11500.0
2010-06-23 12:05:00,59.59,59.82,59.56,59.78,7200.0,32.643,32.769,32.6266,32.7471,7200.0
2010-06-23 12:10:00,59.77,59.78,59.5,59.52,19100.0,32.7416,32.7471,32.5937,32.6047,19100.0
2010-06-23 12:15:00,59.54,59.72,59.54,59.72,3300.0,32.6156,32.7142,32.6156,32.7142,3300.0
2010-06-23 12:20:00,59.71,59.76,59.62,59.64,6500.0,32.7087,32.7361,32.6594,32.6704,6500.0
2010-06-23 12:25:00,59.61,59.71,59.61,59.7,11600.0,32.654,32.7087,32.654,32.7033,11600.0
2010-06-23 12:30:00,59.67,59.7,59.6,59.64,6300.0,32.6868,32.7033,32.6485,32.6704,6300.0
2010-06-23 12:35:00,59.64,59.83,59.64,59.77,7200.0,32.6704,32.7745,32.6704,32.7416,7200.0
2010-06-23 12:40:00,59.77,59.82,59.75,59.8,4300.0,32.7416,32.769,32.7306,32.758,4300.0
2010-06-23 12:45:00,59.84,60.04,59.83,60.0,7200.0,32.7799,32.8895,32.7745,32.8676,7200.0
2010-06-23 12:50:00,59.99,60.02,59.91,59.93,15200.0,32.8621,32.8786,32.8183,32.8292,15200.0
2010-06-23 12:55:00,59.88,59.93,59.88,59.93,5500.0,32.8019,32.8292,32.8019,32.8292,5500.0
2010-06-23 13:00:00,59.94,60.07,59.93,60.02,15300.0,32.8347,32.9059,32.8292,32.8786,15300.0
2010-06-23 13:05:00,60.04,60.04,59.88,59.97,6900.0,32.8895,32.8895,32.8019,32.8512,6900.0
2010-06-23 13:10:00,60.05,60.07,60.02,60.05,1200.0,32.895,32.9059,32.8786,32.895,1200.0
2010-06-23 13:15:00,60.01,60.03,59.92,60.01,14600.0,32.8731,32.884,32.8238,32.8731,14600.0
2010-06-23 13:20:00,60.0,60.05,59.97,60.0,23000.0,32.8676,32.895,32.8512,32.8676,23000.0
2010-06-23 13:25:00,60.02,60.12,60.0,60.12,5500.0,32.8786,32.9333,32.8676,32.9333,5500.0
2010-06-23 13:30:00,60.15,60.25,60.15,60.21,4100.0,32.9498,33.0045,32.9498,32.9826,4100.0
2010-06-23 13:35:00,60.2,60.34,60.18,60.33,10000.0,32.9772,33.0538,32.9662,33.0484,10000.0
2010-06-23 13:40:00,60.33,60.42,60.33,60.38,3500.0,33.0484,33.0977,33.0484,33.0758,3500.0
2010-06-23 13:45:00,60.35,60.37,60.27,60.37,6700.0,33.0593,33.0703,33.0155,33.0703,6700.0
2010-06-23 13:50:00,60.37,60.46,60.34,60.46,4800.0,33.0703,33.1196,33.0538,33.1196,4800.0
2010-06-23 13:55:00,60.43,60.44,60.32,60.32,29900.0,33.1031,33.1086,33.0429,33.0429,29900.0
2010-06-23 14:00:00,60.29,60.34,60.22,60.34,5000.0,33.0265,33.0538,32.9881,33.0538,5000.0
2010-06-23 14:05:00,60.35,60.35,60.22,60.24,2200.0,33.0593,33.0593,32.9881,32.9991,2200.0
2010-06-23 14:10:00,60.26,60.27,60.11,60.11,4000.0,33.01,33.0155,32.9279,32.9279,4000.0
2010-06-23 14:15:00,60.16,60.22,60.11,60.11,2500.0,32.9552,32.9881,32.9279,32.9279,2500.0
2010-06-23 14:20:00,60.11,60.16,60.03,60.06,4100.0,32.9279,32.9552,32.884,32.9005,4100.0
2010-06-23 14:25:00,60.06,60.26,60.06,60.26,14100.0,32.9005,33.01,32.9005,33.01,14100.0
2010-06-23 14:30:00,60.31,60.7,60.31,60.54,22100.0,33.0374,33.251,33.0374,33.1634,22100.0
2010-06-23 14:35:00,60.58,60.61,60.45,60.48,7800.0,33.1853,33.2017,33.1141,33.1305,7800.0
2010-06-23 14:40:00,60.51,60.58,60.39,60.4,8100.0,33.147,33.1853,33.0812,33.0867,8100.0
2010-06-23 14:45:00,60.29,60.43,60.19,60.3,6200.0,33.0265,33.1031,32.9717,33.0319,6200.0
2010-06-23 14:50:00,60.24,60.34,60.1,60.28,5400.0,32.9991,33.0538,32.9224,33.021,5400.0
2010-06-23 14:55:00,60.23,60.24,60.08,60.13,4400.0,32.9936,32.9991,32.9114,32.9388,4400.0
2010-06-23 15:00:00,60.15,60.34,60.07,60.13,15800.0,32.9498,33.0538,32.9059,32.9388,15800.0
2010-06-23 15:05:00,60.15,60.15,59.72,59.79,27600.0,32.9498,32.9498,32.7142,32.7526,27600.0
2010-06-23 15:10:00,59.8,59.93,59.72,59.8,23200.0,32.758,32.8292,32.7142,32.758,23200.0
2010-06-23 15:15:00,59.77,59.91,59.72,59.82,20600.0,32.7416,32.8183,32.7142,32.769,20600.0
2010-06-23 15:20:00,59.82,59.92,59.81,59.86,9200.0,32.769,32.8238,32.7635,32.7909,9200.0
2010-06-23 15:25:00,59.91,60.1,59.83,59.97,16700.0,32.8183,32.9224,32.7745,32.8512,16700.0
2010-06-23 15:30:00,59.97,60.0,59.84,59.93,9700.0,32.8512,32.8676,32.7799,32.8292,9700.0
2010-06-23 15:35:00,59.95,60.05,59.85,60.02,17000.0,32.8402,32.895,32.7854,32.8786,17000.0
2010-06-23 15:40:00,60.03,60.15,59.89,60.04,25400.0,32.884,32.9498,32.8073,32.8895,25400.0
2010-06-23 15:45:00,60.0,60.03,59.84,59.87,33500.0,32.8676,32.884,32.7799,32.7964,33500.0
2010-06-23 15:50:00,59.88,59.91,59.68,59.71,87400.0,32.8019,32.8183,32.6923,32.7087,87400.0
2010-06-23 15:55:00,59.67,59.7,59.59,59.6,103100.0,32.6868,32.7033,32.643,32.6485,103100.0
2010-06-24 09:30:00,59.18,59.72,59.18,59.72,75500.0,32.4184,32.7142,32.4184,32.7142,75500.0
2010-06-24 09:35:00,59.7,59.76,59.41,59.41,3300.0,32.7033,32.7361,32.5444,32.5444,3300.0
2010-06-24 09:40:00,59.34,59.59,59.27,59.56,5200.0,32.5061,32.643,32.4677,32.6266,5200.0
2010-06-24 09:45:00,59.57,59.59,59.35,59.37,5700.0,32.632,32.643,32.5115,32.5225,5700.0
2010-06-24 09:50:00,59.37,59.47,59.27,59.39,94700.0,32.5225,32.5773,32.4677,32.5334,94700.0
2010-06-24 09:55:00,59.4,59.4,59.15,59.19,7100.0,32.5389,32.5389,32.402,32.4239,7100.0
2010-06-24 10:00:00,59.22,59.45,59.22,59.4,9900.0,32.4403,32.5663,32.4403,32.5389,9900.0
2010-06-24 10:05:00,59.33,59.42,59.29,59.35,18100.0,32.5006,32.5499,32.4787,32.5115,18100.0
2010-06-24 10:10:00,59.35,59.38,59.19,59.21,73300.0,32.5115,32.528,32.4239,32.4348,73300.0
2010-06-24 10:15:00,59.18,59.25,59.05,59.25,8600.0,32.4184,32.4567,32.3472,32.4567,8600.0
2010-06-24 10:20:00,59.21,59.25,59.14,59.21,22800.0,32.4348,32.4567,32.3965,32.4348,22800.0
2010-06-24 10:25:00,59.18,59.23,59.1,59.18,12600.0,32.4184,32.4458,32.3746,32.4184,12600.0
2010-06-24 10:30:00,59.19,59.19,59.03,59.1,57700.0,32.4239,32.4239,32.3362,32.3746,57700.0
2010-06-24 10:35:00,59.1,59.15,58.92,59.14,32100.0,32.3746,32.402,32.276,32.3965,32100.0
2010-06-24 10:40:00,59.12,59.13,58.92,58.97,4400.0,32.3855,32.391,32.276,32.3034,4400.0
2010-06-24 10:45:00,58.92,59.02,58.85,59.01,12700.0,32.276,32.3308,32.2376,32.3253,12700.0
2010-06-24 10:50:00,59.04,59.06,58.79,58.79,6400.0,32.3417,32.3527,32.2048,32.2048,6400.0
2010-06-24 10:55:00,58.83,59.18,58.75,59.11,7400.0,32.2267,32.4184,32.1829,32.3801,7400.0
2010-06-24 11:00:00,59.1,59.11,58.88,58.99,7800.0,32.3746,32.3801,32.2541,32.3143,7800.0
2010-06-24 11:05:00,58.97,58.97,58.76,58.92,24900.0,32.3034,32.3034,32.1883,32.276,24900.0
2010-06-24 11:10:00,58.97,59.01,58.91,58.99,9800.0,32.3034,32.3253,32.2705,32.3143,9800.0
2010-06-24 11:15:00,58.94,59.01,58.88,58.88,6900.0,32.2869,32.3253,32.2541,32.2541,6900.0
2010-06-24 11:20:00,58.88,58.9,58.64,58.78,15500.0,32.2541,32.265,32.1226,32.1993,15500.0
2010-06-24 11:25:00,58.84,58.9,58.74,58.78,9400.0,32.2322,32.265,32.1774,32.1993,9400.0
2010-06-24 11:30:00,58.78,58.86,58.7,58.84,4000.0,32.1993,32.2431,32.1555,32.2322,4000.0
2010-06-24 11:35:00,58.88,59.02,58.85,58.98,9400.0,32.2541,32.3308,32.2376,32.3088,9400.0
2010-06-24 11:40:00,58.96,59.02,58.94,58.99,15000.0,32.2979,32.3308,32.2869,32.3143,15000.0
2010-06-24 11:45:00,58.93,59.07,58.91,59.06,10800.0,32.2815,32.3581,32.2705,32.3527,10800.0
2010-06-24 11:50:00,59.06,59.07,58.97,59.06,14500.0,32.3527,32.3581,32.3034,32.3527,14500.0
2010-06-24 11:55:00,59.08,59.09,58.95,59.0,7400.0,32.3636,32.3691,32.2924,32.3198,7400.0
2010-06-24 12:00:00,59.0,59.22,59.0,59.21,7600.0,32.3198,32.4403,32.3198,32.4348,7600.0
2010-06-24 12:05:00,59.19,59.25,59.03,59.1,7700.0,32.4239,32.4567,32.3362,32.3746,7700.0
2010-06-24 12:10:00,59.1,59.1,58.95,58.98,10500.0,32.3746,32.3746,32.2924,32.3088,10500.0
2010-06-24 12:15:00,58.99,59.06,58.96,59.02,16600.0,32.3143,32.3527,32.2979,32.3308,16600.0
2010-06-24 12:20:00,59.01,59.06,59.0,59.01,13400.0,32.3253,32.3527,32.3198,32.3253,13400.0
2010-06-24 12:25:00,59.02,59.02,58.95,59.01,5100.0,32.3308,32.3308,32.2924,32.3253,5100.0
2010-06-24 12:30:00,59.01,59.03,58.96,59.0,11700.0,32.3253,32.3362,32.2979,32.3198,11700.0
2010-06-24 12:35:00,59.0,59.05,58.98,58.99,11100.0,32.3198,32.3472,32.3088,32.3143,11100.0
2010-06-24 12:40:00,59.02,59.07,58.97,58.99,11200.0,32.3308,32.3581,32.3034,32.3143,11200.0
2010-06-24 12:45:00,58.99,59.1,58.99,59.07,16900.0,32.3143,32.3746,32.3143,32.3581,16900.0
2010-06-24 12:50:00,59.1,59.15,59.04,59.05,8300.0,32.3746,32.402,32.3417,32.3472,8300.0
2010-06-24 12:55:00,59.1,59.13,59.03,59.04,6600.0,32.3746,32.391,32.3362,32.3417,6600.0
2010-06-24 13:00:00,59.01,59.23,58.9,59.08,7600.0,32.3253,32.4458,32.265,32.3636,7600.0
2010-06-24 13:05:00,59.1,59.12,59.02,59.03,900.0,32.3746,32.3855,32.3308,32.3362,900.0
2010-06-24 13:10:00,59.11,59.44,59.11,59.44,5300.0,32.3801,32.5608,32.3801,32.5608,5300.0
2010-06-24 13:15:00,59.48,59.53,59.28,59.3,13200.0,32.5827,32.6101,32.4732,32.4841,13200.0
2010-06-24 13:20:00,59.34,59.36,59.1,59.16,8800.0,32.5061,32.517,32.3746,32.4074,8800.0
2010-06-24 13:25:00,59.14,59.14,58.87,58.92,38700.0,32.3965,32.3965,32.2486,32.276,38700.0
2010-06-24 13:30:00,58.93,59.32,58.93,59.29,7000.0,32.2815,32.4951,32.2815,32.4787,7000.0
2010-06-24 13:35:00,59.29,59.4,59.2,59.24,31700.0,32.4787,32.5389,32.4294,32.4513,31700.0
2010-06-24 13:40:00,59.19,59.31,59.0,59.18,10600.0,32.4239,32.4896,32.3198,32.4184,10600.0
2010-06-24 13:45:00,59.17,59.4,59.15,59.4,4200.0,32.4129,32.5389,32.402,32.5389,4200.0
2010-06-24 13:50:00,59.4,59.46,59.28,59.35,7900.0,32.5389,32.5718,32.4732,32.5115,7900.0
2010-06-24 13:55:00,59.27,59.44,59.27,59.4,11300.0,32.4677,32.5608,32.4677,32.5389,11300.0
2010-06-24 14:00:00,59.37,59.43,59.33,59.35,11500.0,32.5225,32.5554,32.5006,32.5115,11500.0
2010-06-24 14:05:00,59.35,59.62,59.35,59.4,149100.0,32.5115,32.6594,32.5115,32.5389,149100.0
2010-06-24 14:10:00,59.4,59.43,59.35,59.4,30100.0,32.5389,32.5554,32.5115,32.5389,30100.0
2010-06-24 14:15:00,59.4,59.41,59.27,59.35,10400.0,32.5389,32.5444,32.4677,32.5115,10400.0
2010-06-24 14:20:00,59.33,59.34,59.19,59.29,3800.0,32.5006,32.5061,32.4239,32.4787,3800.0
2010-06-24 14:25:00,59.29,59.39,59.25,59.28,5600.0,32.4787,32.5334,32.4567,32.4732,5600.0
2010-06-24 14:30:00,59.28,59.28,59.05,59.09,7000.0,32.4732,32.4732,32.3472,32.3691,7000.0
2010-06-24 14:35:00,59.07,59.14,58.94,59.09,16500.0,32.3581,32.3965,32.2869,32.3691,16500.0
2010-06-24 14:40:00,59.09,59.14,59.0,59.14,3200.0,32.3691,32.3965,32.3198,32.3965,3200.0
2010-06-24 14:45:00,59.09,59.17,58.96,59.0,7700.0,32.3691,32.4129,32.2979,32.3198,7700.0
2010-06-24 14:50:00,59.0,59.04,58.91,58.99,12500.0,32.3198,32.3417,32.2705,32.3143,12500.0
2010-06-24 14:55:00,59.0,59.01,58.83,58.98,10400.0,32.3198,32.3253,32.2267,32.3088,10400.0
2010-06-24 15:00:00,58.97,59.15,58.95,59.02,13100.0,32.3034,32.402,32.2924,32.3308,13100.0
2010-06-24 15:05:00,59.0,59.1,58.97,59.04,6700.0,32.3198,32.3746,32.3034,32.3417,6700.0
2010-06-24 15:10:00,59.0,59.07,58.88,59.05,12300.0,32.3198,32.3581,32.2541,32.3472,12300.0
2010-06-24 15:15:00,58.96,59.07,58.85,58.85,14300.0,32.2979,32.3581,32.2376,32.2376,14300.0
2010-06-24 15:20:00,58.88,59.05,58.88,58.94,19100.0,32.2541,32.3472,32.2541,32.2869,19100.0
2010-06-24 15:25:00,58.92,59.15,58.9,59.11,25800.0,32.276,32.402,32.265,32.3801,25800.0
2010-06-24 15:30:00,59.1,59.15,58.87,59.02,16100.0,32.3746,32.402,32.2486,32.3308,16100.0
2010-06-24 15:35:00,59.03,59.14,58.86,58.91,23800.0,32.3362,32.3965,32.2431,32.2705,23800.0
2010-06-24 15:40:00,58.9,58.96,58.81,58.91,37400.0,32.265,32.2979,32.2157,32.2705,37400.0
2010-06-24 15:45:00,58.9,58.92,58.66,58.75,33800.0,32.265,32.276,32.1336,32.1829,33800.0
2010-06-24 15:50:00,58.78,58.82,58.67,58.78,49400.0,32.1993,32.2212,32.139,32.1993,49400.0
2010-06-24 15:55:00,58.77,58.8,58.62,58.66,149500.0,32.1938,32.2102,32.1116,32.1336,149500.0
2010-06-25 09:30:00,58.95,59.57,58.78,58.82,11200.0,32.2924,32.632,32.1993,32.2212,11200.0
2010-06-25 09:35:00,58.79,58.81,58.63,58.67,6500.0,32.2048,32.2157,32.1171,32.139,6500.0
2010-06-25 09:40:00,58.68,58.83,58.66,58.69,14800.0,32.1445,32.2267,32.1336,32.15,14800.0
2010-06-25 09:45:00,58.68,58.7,58.51,58.54,4400.0,32.1445,32.1555,32.0514,32.0678,4400.0
2010-06-25 09:50:00,58.55,58.58,58.34,58.42,20000.0,32.0733,32.0897,31.9583,32.0021,20000.0
2010-06-25 09:55:00,58.48,58.55,58.4,58.55,13300.0,32.0349,32.0733,31.9911,32.0733,13300.0
2010-06-25 10:00:00,58.59,58.7,58.53,58.55,14100.0,32.0952,32.1555,32.0623,32.0733,14100.0
2010-06-25 10:05:00,58.52,58.76,58.51,58.71,6600.0,32.0569,32.1883,32.0514,32.1609,6600.0
2010-06-25 10:10:00,58.7,58.74,58.64,58.72,17500.0,32.1555,32.1774,32.1226,32.1664,17500.0
2010-06-25 10:15:00,58.69,58.69,58.46,58.47,4800.0,32.15,32.15,32.024,32.0295,4800.0
2010-06-25 10:20:00,58.44,58.52,58.38,58.38,4600.0,32.013,32.0569,31.9802,31.9802,4600.0
2010-06-25 10:25:00,58.36,58.54,58.29,58.51,16000.0,31.9692,32.0678,31.9309,32.0514,16000.0
2010-06-25 10:30:00,58.5,58.53,58.27,58.39,9700.0,32.0459,32.0623,31.9199,31.9856,9700.0
2010-06-25 10:35:00,58.44,58.44,58.27,58.37,5100.0,32.013,32.013,31.9199,31.9747,5100.0
2010-06-25 10:40:00,58.43,58.55,58.37,58.5,6400.0,32.0076,32.0733,31.9747,32.0459,6400.0
2010-06-25 10:45:00,58.51,58.68,58.51,58.59,7800.0,32.0514,32.1445,32.0514,32.0952,7800.0
2010-06-25 10:50:00,58.59,58.66,58.24,58.24,6900.0,32.0952,32.1336,31.9035,31.9035,6900.0
2010-06-25 10:55:00,58.22,58.49,58.22,58.37,6300.0,31.8925,32.0404,31.8925,31.9747,6300.0
2010-06-25 11:00:00,58.36,58.63,58.36,58.6,6700.0,31.9692,32.1171,31.9692,32.1007,6700.0
2010-06-25 11:05:00,58.72,58.79,58.68,58.71,9600.0,32.1664,32.2048,32.1445,32.1609,9600.0
2010-06-25 11:10:00,58.72,58.87,58.71,58.8,3900.0,32.1664,32.2486,32.1609,32.2102,3900.0
2010-06-25 11:15:00,58.86,58.98,58.78,58.95,2900.0,32.2431,32.3088,32.1993,32.2924,2900.0
2010-06-25 11:20:00,58.96,59.05,58.92,58.99,5400.0,32.2979,32.3472,32.276,32.3143,5400.0
2010-06-25 11:25:00,59.0,59.08,58.96,59.0,22800.0,32.3198,32.3636,32.2979,32.3198,22800.0
2010-06-25 11:30:00,59.03,59.23,59.01,59.07,14400.0,32.3362,32.4458,32.3253,32.3581,14400.0
2010-06-25 11:35:00,59.07,59.12,59.02,59.02,7500.0,32.3581,32.3855,32.3308,32.3308,7500.0
2010-06-25 11:40:00,59.02,59.03,58.85,58.85,8800.0,32.3308,32.3362,32.2376,32.2376,8800.0
2010-06-25 11:45:00,58.89,59.07,58.86,59.01,14600.0,32.2595,32.3581,32.2431,32.3253,14600.0
2010-06-25 11:50:00,59.03,59.25,59.01,59.21,6400.0,32.3362,32.4567,32.3253,32.4348,6400.0
2010-06-25 11:55:00,59.21,59.23,59.02,59.02,9700.0,32.4348,32.4458,32.3308,32.3308,9700.0
2010-06-25 12:00:00,59.03,59.08,58.92,58.92,14000.0,32.3362,32.3636,32.276,32.276,14000.0
2010-06-25 12:05:00,58.93,59.02,58.87,59.01,11600.0,32.2815,32.3308,32.2486,32.3253,11600.0
2010-06-25 12:10:00,58.99,59.07,58.95,58.96,4700.0,32.3143,32.3581,32.2924,32.2979,4700.0
2010-06-25 12:15:00,58.97,58.97,58.82,58.96,6400.0,32.3034,32.3034,32.2212,32.2979,6400.0
2010-06-25 12:20:00,58.94,59.09,58.92,59.02,4800.0,32.2869,32.3691,32.276,32.3308,4800.0
2010-06-25 12:25:00,59.04,59.13,59.01,59.01,10300.0,32.3417,32.391,32.3253,32.3253,10300.0
2010-06-25 12:30:00,58.99,59.03,58.67,58.91,39700.0,32.3143,32.3362,32.139,32.2705,39700.0
2010-06-25 12:35:00,58.94,59.2,58.94,59.13,10400.0,32.2869,32.4294,32.2869,32.391,10400.0
2010-06-25 12:40:00,59.07,59.23,59.07,59.18,4200.0,32.3581,32.4458,32.3581,32.4184,4200.0
2010-06-25 12:45:00,59.2,59.23,59.12,59.14,5400.0,32.4294,32.4458,32.3855,32.3965,5400.0
2010-06-25 12:50:00,59.14,59.14,58.7,58.71,5700.0,32.3965,32.3965,32.1555,32.1609,5700.0
2010-06-25 12:55:00,58.72,58.88,58.71,58.85,11900.0,32.1664,32.2541,32.1609,32.2376,11900.0
2010-06-25 13:00:00,58.85,58.9,58.76,58.89,13600.0,32.2376,32.265,32.1883,32.2595,13600.0
2010-06-25 13:05:00,58.89,59.2,58.85,59.13,8300.0,32.2595,32.4294,32.2376,32.391,8300.0
2010-06-25 13:10:00,59.13,59.13,58.86,58.93,10500.0,32.391,32.391,32.2431,32.2815,10500.0
2010-06-25 13:15:00,58.92,59.22,58.92,59.18,7800.0,32.276,32.4403,32.276,32.4184,7800.0
2010-06-25 13:20:00,59.18,59.18,59.13,59.13,4200.0,32.4184,32.4184,32.391,32.391,4200.0
2010-06-25 13:25:00,59.13,59.33,59.13,59.33,6800.0,32.391,32.5006,32.391,32.5006,6800.0
2010-06-25 13:30:00,59.35,59.37,59.24,59.3,18600.0,32.5115,32.5225,32.4513,32.4841,18600.0
2010-06-25 13:35:00,59.33,59.36,59.11,59.12,16100.0,32.5006,32.517,32.3801,32.3855,16100.0
2010-06-25 13:40:00,59.12,59.21,58.97,58.98,17900.0,32.3855,32.4348,32.3034,32.3088,17900.0
2010-06-25 13:45:00,59.0,59.01,58.93,58.99,9100.0,32.3198,32.3253,32.2815,32.3143,9100.0
2010-06-25 13:50:00,58.99,59.04,58.9,59.04,8200.0,32.3143,32.3417,32.265,32.3417,8200.0
2010-06-25 13:55:00,59.04,59.19,59.04,59.18,4000.0,32.3417,32.4239,32.3417,32.4184,4000.0
2010-06-25 14:00:00,59.17,59.21,59.11,59.18,6000.0,32.4129,32.4348,32.3801,32.4184,6000.0
2010-06-25 14:05:00,59.19,59.19,58.89,58.96,6100.0,32.4239,32.4239,32.2595,32.2979,6100.0
2010-06-25 14:10:00,58.95,59.19,58.95,59.12,4500.0,32.2924,32.4239,32.2924,32.3855,4500.0
2010-06-25 14:15:00,59.13,59.25,59.13,59.25,5300.0,32.391,32.4567,32.391,32.4567,5300.0
2010-06-25 14:20:00,59.25,59.32,59.2,59.24,19400.0,32.4567,32.4951,32.4294,32.4513,19400.0
2010-06-25 14:25:00,59.24,59.24,59.05,59.09,10100.0,32.4513,32.4513,32.3472,32.3691,10100.0
2010-06-25 14:30:00,59.06,59.07,58.91,58.99,9700.0,32.3527,32.3581,32.2705,32.3143,9700.0
2010-06-25 14:35:00,59.02,59.1,58.96,59.08,12200.0,32.3308,32.3746,32.2979,32.3636,12200.0
2010-06-25 14:40:00,59.09,59.24,59.04,59.09,6500.0,32.3691,32.4513,32.3417,32.3691,6500.0
2010-06-25 14:45:00,59.07,59.16,58.97,59.15,7600.0,32.3581,32.4074,32.3034,32.402,7600.0
2010-06-25 14:50:00,59.12,59.15,59.05,59.14,5900.0,32.3855,32.402,32.3472,32.3965,5900.0
2010-06-25 14:55:00,59.14,59.14,58.96,59.07,9500.0,32.3965,32.3965,32.2979,32.3581,9500.0
2010-06-25 15:00:00,59.06,59.14,58.97,59.07,12700.0,32.3527,32.3965,32.3034,32.3581,12700.0
2010-06-25 15:05:00,59.09,59.09,58.96,59.08,11900.0,32.3691,32.3691,32.2979,32.3636,11900.0
2010-06-25 15:10:00,59.08,59.1,58.98,58.98,7000.0,32.3636,32.3746,32.3088,32.3088,7000.0
2010-06-25 15:15:00,58.98,58.98,58.6,58.78,18700.0,32.3088,32.3088,32.1007,32.1993,18700.0
2010-06-25 15:20:00,58.75,58.87,58.69,58.79,8500.0,32.1829,32.2486,32.15,32.2048,8500.0
2010-06-25 15:25:00,58.8,58.88,58.77,58.87,8400.0,32.2102,32.2541,32.1938,32.2486,8400.0
2010-06-25 15:30:00,58.86,59.08,58.77,59.05,19100.0,32.2431,32.3636,32.1938,32.3472,19100.0
2010-06-25 15:35:00,59.06,59.11,58.97,59.11,16700.0,32.3527,32.3801,32.3034,32.3801,16700.0
2010-06-25 15:40:00,59.09,59.12,58.77,58.96,24900.0,32.3691,32.3855,32.1938,32.2979,24900.0
2010-06-25 15:45:00,58.97,59.14,58.94,59.14,13300.0,32.3034,32.3965,32.2869,32.3965,13300.0
2010-06-25 15:50:00,59.1,59.1,58.77,58.92,26900.0,32.3746,32.3746,32.1938,32.276,26900.0
2010-06-25 15:55:00,58.93,59.22,58.92,59.18,96300.0,32.2815,32.4403,32.276,32.4184,96300.0
2010-06-28 09:30:00,59.47,59.89,59.47,59.66,41100.0,32.5773,32.8073,32.5773,32.6813,41100.0
2010-06-28 09:35:00,59.66,60.09,59.58,60.09,13000.0,32.6813,32.9169,32.6375,32.9169,13000.0
2010-06-28 09:40:00,60.08,60.08,59.69,59.8,15000.0,32.9114,32.9114,32.6978,32.758,15000.0
2010-06-28 09:45:00,59.76,59.76,59.52,59.61,8400.0,32.7361,32.7361,32.6047,32.654,8400.0
2010-06-28 09:50:00,59.63,59.66,59.49,59.49,6000.0,32.6649,32.6813,32.5882,32.5882,6000.0
2010-06-28 09:55:00,59.49,59.5,59.28,59.45,8500.0,32.5882,32.5937,32.4732,32.5663,8500.0
2010-06-28 10:00:00,59.45,59.45,59.3,59.43,15900.0,32.5663,32.5663,32.4841,32.5554,15900.0
2010-06-28 10:05:00,59.4,59.42,58.95,58.95,9700.0,32.5389,32.5499,32.2924,32.2924,9700.0
2010-06-28 10:10:00,58.95,59.07,58.88,59.02,7600.0,32.2924,32.3581,32.2541,32.3308,7600.0
2010-06-28 10:15:00,58.96,59.15,58.96,59.07,9300.0,32.2979,32.402,32.2979,32.3581,9300.0
2010-06-28 10:20:00,59.1,59.2,59.09,59.13,6000.0,32.3746,32.4294,32.3691,32.391,6000.0
2010-06-28 10:25:00,59.15,59.21,58.98,59.0,3900.0,32.402,32.4348,32.3088,32.3198,3900.0
2010-06-28 10:30:00,59.03,59.09,58.82,58.82,3600.0,32.3362,32.3691,32.2212,32.2212,3600.0
2010-06-28 10:35:00,58.83,58.94,58.77,58.87,4200.0,32.2267,32.2869,32.1938,32.2486,4200.0
2010-06-28 10:40:00,58.89,59.02,58.87,58.89,3500.0,32.2595,32.3308,32.2486,32.2595,3500.0
2010-06-28 10:45:00,58.89,58.98,58.87,58.93,5100.0,32.2595,32.3088,32.2486,32.2815,5100.0
2010-06-28 10:50:00,58.93,58.93,58.82,58.9,18700.0,32.2815,32.2815,32.2212,32.265,18700.0
2010-06-28 10:55:00,58.94,58.98,58.86,58.89,3500.0,32.2869,32.3088,32.2431,32.2595,3500.0
2010-06-28 11:00:00,58.9,58.97,58.81,58.86,8500.0,32.265,32.3034,32.2157,32.2431,8500.0
2010-06-28 11:05:00,58.92,58.98,58.83,58.86,5700.0,32.276,32.3088,32.2267,32.2431,5700.0
2010-06-28 11:10:00,58.85,58.95,58.85,58.92,2700.0,32.2376,32.2924,32.2376,32.276,2700.0
2010-06-28 11:15:00,58.88,58.92,58.72,58.74,8200.0,32.2541,32.276,32.1664,32.1774,8200.0
2010-06-28 11:20:00,58.7,58.82,58.7,58.7,27000.0,32.1555,32.2212,32.1555,32.1555,27000.0
2010-06-28 11:25:00,58.75,59.01,58.71,59.0,8700.0,32.1829,32.3253,32.1609,32.3198,8700.0
2010-06-28 11:30:00,59.02,59.1,58.97,59.04,5200.0,32.3308,32.3746,32.3034,32.3417,5200.0
2010-06-28 11:35:00,59.02,59.13,58.99,59.0,10200.0,32.3308,32.391,32.3143,32.3198,10200.0
2010-06-28 11:40:00,59.03,59.12,59.0,59.0,10300.0,32.3362,32.3855,32.3198,32.3198,10300.0
2010-06-28 11:45:00,59.0,59.13,59.0,59.13,8600.0,32.3198,32.391,32.3198,32.391,8600.0
2010-06-28 11:50:00,59.14,59.14,58.96,58.96,11200.0,32.3965,32.3965,32.2979,32.2979,11200.0
2010-06-28 11:55:00,58.97,58.98,58.87,58.97,5800.0,32.3034,32.3088,32.2486,32.3034,5800.0
2010-06-28 12:00:00,58.94,59.01,58.93,58.93,4900.0,32.2869,32.3253,32.2815,32.2815,4900.0
2010-06-28 12:05:00,58.87,58.91,58.81,58.87,9600.0,32.2486,32.2705,32.2157,32.2486,9600.0
2010-06-28 12:10:00,58.87,58.95,58.77,58.95,8600.0,32.2486,32.2924,32.1938,32.2924,8600.0
2010-06-28 12:15:00,58.96,58.96,58.85,58.87,4400.0,32.2979,32.2979,32.2376,32.2486,4400.0
2010-06-28 12:20:00,58.9,58.91,58.74,58.85,6300.0,32.265,32.2705,32.1774,32.2376,6300.0
2010-06-28 12:25:00,58.85,58.99,58.84,58.89,3900.0,32.2376,32.3143,32.2322,32.2595,3900.0
2010-06-28 12:30:00,58.92,58.99,58.88,58.92,4100.0,32.276,32.3143,32.2541,32.276,4100.0
2010-06-28 12:35:00,58.91,59.0,58.86,58.89,2700.0,32.2705,32.3198,32.2431,32.2595,2700.0
2010-06-28 12:40:00,58.88,59.06,58.86,59.06,3800.0,32.2541,32.3527,32.2431,32.3527,3800.0
2010-06-28 12:45:00,59.06,59.18,58.89,59.15,7100.0,32.3527,32.4184,32.2595,32.402,7100.0
2010-06-28 12:50:00,59.13,59.13,58.98,59.03,3700.0,32.391,32.391,32.3088,32.3362,3700.0
2010-06-28 12:55:00,59.05,59.08,59.04,59.08,1300.0,32.3472,32.3636,32.3417,32.3636,1300.0
2010-06-28 13:00:00,59.1,59.1,58.91,58.94,4700.0,32.3746,32.3746,32.2705,32.2869,4700.0
2010-06-28 13:05:00,58.95,58.97,58.85,58.87,7500.0,32.2924,32.3034,32.2376,32.2486,7500.0
2010-06-28 13:10:00,58.84,58.84,58.74,58.81,6700.0,32.2322,32.2322,32.1774,32.2157,6700.0
2010-06-28 13:15:00,58.78,58.78,58.53,58.53,3600.0,32.1993,32.1993,32.0623,32.0623,3600.0
2010-06-28 13:20:00,58.56,58.73,58.53,58.68,5400.0,32.0788,32.1719,32.0623,32.1445,5400.0
2010-06-28 13:25:00,58.69,58.72,58.64,58.64,4400.0,32.15,32.1664,32.1226,32.1226,4400.0
2010-06-28 13:30:00,58.67,58.67,58.54,58.6,5100.0,32.139,32.139,32.0678,32.1007,5100.0
2010-06-28 13:35:00,58.6,58.65,58.56,58.65,4000.0,32.1007,32.1281,32.0788,32.1281,4000.0
2010-06-28 13:40:00,58.64,58.67,58.59,58.62,3300.0,32.1226,32.139,32.0952,32.1116,3300.0
2010-06-28 13:45:00,58.63,58.72,58.6,58.72,4100.0,32.1171,32.1664,32.1007,32.1664,4100.0
2010-06-28 13:50:00,58.74,58.83,58.74,58.75,4300.0,32.1774,32.2267,32.1774,32.1829,4300.0
2010-06-28 13:55:00,58.75,58.86,58.75,58.81,3700.0,32.1829,32.2431,32.1829,32.2157,3700.0
2010-06-28 14:00:00,58.81,58.83,58.74,58.83,83300.0,32.2157,32.2267,32.1774,32.2267,83300.0
2010-06-28 14:05:00,58.86,58.88,58.76,58.88,8400.0,32.2431,32.2541,32.1883,32.2541,8400.0
2010-06-28 14:10:00,58.86,58.94,58.86,58.89,2800.0,32.2431,32.2869,32.2431,32.2595,2800.0
2010-06-28 14:15:00,58.89,58.95,58.85,58.86,7600.0,32.2595,32.2924,32.2376,32.2431,7600.0
2010-06-28 14:20:00,58.86,58.88,58.81,58.81,5800.0,32.2431,32.2541,32.2157,32.2157,5800.0
2010-06-28 14:25:00,58.83,58.92,58.78,58.78,7000.0,32.2267,32.276,32.1993,32.1993,7000.0
2010-06-28 14:30:00,58.77,58.83,58.72,58.72,6400.0,32.1938,32.2267,32.1664,32.1664,6400.0
2010-06-28 14:35:00,58.72,58.84,58.71,58.77,12900.0,32.1664,32.2322,32.1609,32.1938,12900.0
2010-06-28 14:40:00,58.77,58.85,58.76,58.84,7700.0,32.1938,32.2376,32.1883,32.2322,7700.0
2010-06-28 14:45:00,58.85,58.86,58.75,58.81,7600.0,32.2376,32.2431,32.1829,32.2157,7600.0
2010-06-28 14:50:00,58.85,58.89,58.72,58.75,8400.0,32.2376,32.2595,32.1664,32.1829,8400.0
2010-06-28 14:55:00,58.73,58.9,58.73,58.9,10300.0,32.1719,32.265,32.1719,32.265,10300.0
2010-06-28 15:00:00,58.95,59.01,58.9,58.93,14700.0,32.2924,32.3253,32.265,32.2815,14700.0
2010-06-28 15:05:00,58.92,59.06,58.92,58.93,9400.0,32.276,32.3527,32.276,32.2815,9400.0
2010-06-28 15:10:00,58.92,59.01,58.8,58.8,8700.0,32.276,32.3253,32.2102,32.2102,8700.0
2010-06-28 15:15:00,58.8,58.94,58.79,58.9,9600.0,32.2102,32.2869,32.2048,32.265,9600.0
2010-06-28 15:20:00,58.9,58.9,58.68,58.71,8200.0,32.265,32.265,32.1445,32.1609,8200.0
2010-06-28 15:25:00,58.7,58.74,58.64,58.67,8300.0,32.1555,32.1774,32.1226,32.139,8300.0
2010-06-28 15:30:00,58.67,58.79,58.58,58.67,167300.0,32.139,32.2048,32.0897,32.139,167300.0
2010-06-28 15:35:00,58.67,58.81,58.64,58.74,21600.0,32.139,32.2157,32.1226,32.1774,21600.0
2010-06-28 15:40:00,58.73,58.89,58.62,58.8,23300.0,32.1719,32.2595,32.1116,32.2102,23300.0
2010-06-28 15:45:00,58.82,58.93,58.71,58.83,30100.0,32.2212,32.2815,32.1609,32.2267,30100.0
2010-06-28 15:50:00,58.83,58.83,58.49,58.69,41700.0,32.2267,32.2267,32.0404,32.15,41700.0
2010-06-28 15:55:00,58.66,58.68,58.46,58.49,75500.0,32.1336,32.1445,32.024,32.0404,75500.0
2010-06-29 09:30:00,58.08,58.08,57.61,57.63,13100.0,31.8158,31.8158,31.5584,31.5693,13100.0
2010-06-29 09:35:00,57.68,57.88,57.61,57.65,14700.0,31.5967,31.7063,31.5584,31.5803,14700.0
2010-06-29 09:40:00,57.65,57.82,57.55,57.79,10800.0,31.5803,31.6734,31.5255,31.657,10800.0
2010-06-29 09:45:00,57.8,57.9,57.62,57.68,22200.0,31.6624,31.7172,31.5638,31.5967,22200.0
2010-06-29 09:50:00,57.69,57.69,57.38,57.51,9900.0,31.6022,31.6022,31.4324,31.5036,9900.0
2010-06-29 09:55:00,57.57,57.57,57.38,57.49,6700.0,31.5365,31.5365,31.4324,31.4926,6700.0
2010-06-29 10:00:00,57.35,57.43,57.15,57.21,25100.0,31.4159,31.4598,31.3064,31.3393,25100.0
2010-06-29 10:05:00,57.21,57.37,57.14,57.33,6000.0,31.3393,31.4269,31.3009,31.405,6000.0
2010-06-29 10:10:00,57.41,57.55,57.29,57.39,7700.0,31.4488,31.5255,31.3831,31.4379,7700.0
2010-06-29 10:15:00,57.33,57.36,57.26,57.36,2800.0,31.405,31.4214,31.3666,31.4214,2800.0
2010-06-29 10:20:00,57.41,57.41,57.26,57.31,7600.0,31.4488,31.4488,31.3666,31.394,7600.0
2010-06-29 10:25:00,57.25,57.35,57.15,57.15,8300.0,31.3612,31.4159,31.3064,31.3064,8300.0
2010-06-29 10:30:00,57.15,57.42,57.15,57.39,5800.0,31.3064,31.4543,31.3064,31.4379,5800.0
2010-06-29 10:35:00,57.42,57.58,57.36,57.57,5200.0,31.4543,31.5419,31.4214,31.5365,5200.0
2010-06-29 10:40:00,57.56,57.68,57.51,57.68,14600.0,31.531,31.5967,31.5036,31.5967,14600.0
2010-06-29 10:45:00,57.64,57.7,57.6,57.69,8700.0,31.5748,31.6077,31.5529,31.6022,8700.0
2010-06-29 10:50:00,57.76,57.82,57.63,57.78,4400.0,31.6405,31.6734,31.5693,31.6515,4400.0
2010-06-29 10:55:00,57.78,57.91,57.74,57.91,8200.0,31.6515,31.7227,31.6296,31.7227,8200.0
2010-06-29 11:00:00,57.91,57.91,57.81,57.85,4500.0,31.7227,31.7227,31.6679,31.6898,4500.0
2010-06-29 11:05:00,57.8,58.01,57.6,58.0,19200.0,31.6624,31.7775,31.5529,31.772,19200.0
2010-06-29 11:10:00,57.99,58.2,57.95,57.95,19000.0,31.7665,31.8816,31.7446,31.7446,19000.0
2010-06-29 11:15:00,57.97,58.09,57.94,58.0,14500.0,31.7556,31.8213,31.7391,31.772,14500.0
2010-06-29 11:20:00,58.06,58.14,58.0,58.04,11100.0,31.8049,31.8487,31.772,31.7939,11100.0
2010-06-29 11:25:00,58.08,58.08,58.0,58.04,12400.0,31.8158,31.8158,31.772,31.7939,12400.0
2010-06-29 11:30:00,58.05,58.11,57.9,57.9,8000.0,31.7994,31.8323,31.7172,31.7172,8000.0
2010-06-29 11:35:00,57.92,58.18,57.92,58.13,8100.0,31.7282,31.8706,31.7282,31.8432,8100.0
2010-06-29 11:40:00,58.17,58.17,58.07,58.15,4800.0,31.8651,31.8651,31.8104,31.8542,4800.0
2010-06-29 11:45:00,58.11,58.18,58.04,58.17,5000.0,31.8323,31.8706,31.7939,31.8651,5000.0
2010-06-29 11:50:00,58.19,58.26,58.16,58.22,3900.0,31.8761,31.9144,31.8597,31.8925,3900.0
2010-06-29 11:55:00,58.08,58.12,57.92,58.08,5900.0,31.8158,31.8377,31.7282,31.8158,5900.0
2010-06-29 12:00:00,58.08,58.08,57.8,57.8,4800.0,31.8158,31.8158,31.6624,31.6624,4800.0
2010-06-29 12:05:00,57.8,57.98,57.73,57.98,6100.0,31.6624,31.7611,31.6241,31.7611,6100.0
2010-06-29 12:10:00,57.98,58.02,57.92,58.02,12400.0,31.7611,31.783,31.7282,31.783,12400.0
2010-06-29 12:15:00,58.04,58.34,58.03,58.12,13900.0,31.7939,31.9583,31.7884,31.8377,13900.0
2010-06-29 12:20:00,58.12,58.28,58.1,58.28,2400.0,31.8377,31.9254,31.8268,31.9254,2400.0
2010-06-29 12:25:00,58.27,58.27,57.98,58.1,4700.0,31.9199,31.9199,31.7611,31.8268,4700.0
2010-06-29 12:30:00,58.04,58.12,57.99,58.12,2200.0,31.7939,31.8377,31.7665,31.8377,2200.0
2010-06-29 12:35:00,58.17,58.2,57.99,58.01,3100.0,31.8651,31.8816,31.7665,31.7775,3100.0
2010-06-29 12:40:00,58.05,58.11,58.03,58.07,4300.0,31.7994,31.8323,31.7884,31.8104,4300.0
2010-06-29 12:45:00,58.02,58.07,58.02,58.06,3300.0,31.783,31.8104,31.783,31.8049,3300.0
2010-06-29 12:50:00,58.06,58.12,58.05,58.07,9500.0,31.8049,31.8377,31.7994,31.8104,9500.0
2010-06-29 12:55:00,58.07,58.13,58.03,58.09,4200.0,31.8104,31.8432,31.7884,31.8213,4200.0
2010-06-29 13:00:00,58.07,58.12,58.0,58.09,13700.0,31.8104,31.8377,31.772,31.8213,13700.0
2010-06-29 13:05:00,58.09,58.13,57.96,58.12,10500.0,31.8213,31.8432,31.7501,31.8377,10500.0
2010-06-29 13:10:00,58.11,58.13,58.01,58.01,4700.0,31.8323,31.8432,31.7775,31.7775,4700.0
2010-06-29 13:15:00,58.03,58.03,57.95,57.98,5900.0,31.7884,31.7884,31.7446,31.7611,5900.0
2010-06-29 13:20:00,58.0,58.01,57.95,57.95,5800.0,31.772,31.7775,31.7446,31.7446,5800.0
2010-06-29 13:25:00,57.99,58.03,57.95,58.0,10100.0,31.7665,31.7884,31.7446,31.772,10100.0
2010-06-29 13:30:00,57.99,58.02,57.77,57.77,14200.0,31.7665,31.783,31.646,31.646,14200.0
2010-06-29 13:35:00,57.75,57.84,57.65,57.7,20300.0,31.6351,31.6844,31.5803,31.6077,20300.0
2010-06-29 13:40:00,57.67,57.92,57.62,57.88,31300.0,31.5912,31.7282,31.5638,31.7063,31300.0
2010-06-29 13:45:00,57.93,57.97,57.82,57.87,7100.0,31.7337,31.7556,31.6734,31.7008,7100.0
2010-06-29 13:50:00,57.83,57.86,57.68,57.76,11100.0,31.6789,31.6953,31.5967,31.6405,11100.0
2010-06-29 13:55:00,57.76,57.88,57.71,57.76,10400.0,31.6405,31.7063,31.6131,31.6405,10400.0
2010-06-29 14:00:00,57.75,57.85,57.7,57.71,21000.0,31.6351,31.6898,31.6077,31.6131,21000.0
2010-06-29 14:05:00,57.72,58.02,57.72,58.0,30400.0,31.6186,31.783,31.6186,31.772,30400.0
2010-06-29 14:10:00,58.0,58.09,57.97,58.04,25200.0,31.772,31.8213,31.7556,31.7939,25200.0
2010-06-29 14:15:00,58.05,58.1,58.0,58.0,7700.0,31.7994,31.8268,31.772,31.772,7700.0
2010-06-29 14:20:00,58.0,58.08,57.95,58.08,15800.0,31.772,31.8158,31.7446,31.8158,15800.0
2010-06-29 14:25:00,58.09,58.11,57.95,58.0,11900.0,31.8213,31.8323,31.7446,31.772,11900.0
2010-06-29 14:30:00,58.0,58.04,57.95,58.0,24000.0,31.772,31.7939,31.7446,31.772,24000.0
2010-06-29 14:35:00,57.97,58.04,57.95,57.98,8600.0,31.7556,31.7939,31.7446,31.7611,8600.0
2010-06-29 14:40:00,57.98,57.98,57.81,57.86,7900.0,31.7611,31.7611,31.6679,31.6953,7900.0
2010-06-29 14:45:00,57.89,57.89,57.75,57.78,9000.0,31.7118,31.7118,31.6351,31.6515,9000.0
2010-06-29 14:50:00,57.78,57.86,57.6,57.77,17300.0,31.6515,31.6953,31.5529,31.646,17300.0
2010-06-29 14:55:00,57.77,57.77,57.54,57.54,12600.0,31.646,31.646,31.52,31.52,12600.0
2010-06-29 15:00:00,57.54,57.6,57.51,57.58,16300.0,31.52,31.5529,31.5036,31.5419,16300.0
2010-06-29 15:05:00,57.57,57.65,57.48,57.48,15200.0,31.5365,31.5803,31.4872,31.4872,15200.0
2010-06-29 15:10:00,57.48,57.48,57.34,57.37,13000.0,31.4872,31.4872,31.4105,31.4269,13000.0
2010-06-29 15:15:00,57.39,57.55,57.32,57.32,17800.0,31.4379,31.5255,31.3995,31.3995,17800.0
2010-06-29 15:20:00,57.31,57.36,57.17,57.26,20200.0,31.394,31.4214,31.3173,31.3666,20200.0
2010-06-29 15:25:00,57.25,57.25,57.09,57.13,20000.0,31.3612,31.3612,31.2735,31.2954,20000.0
2010-06-29 15:30:00,57.12,57.37,57.0,57.27,30500.0,31.2899,31.4269,31.2242,31.3721,30500.0
2010-06-29 15:35:00,57.25,57.49,57.25,57.37,39400.0,31.3612,31.4926,31.3612,31.4269,39400.0
2010-06-29 15:40:00,57.38,57.46,57.3,57.3,29400.0,31.4324,31.4762,31.3886,31.3886,29400.0
2010-06-29 15:45:00,57.27,57.28,56.88,57.0,63600.0,31.3721,31.3776,31.1585,31.2242,63600.0
2010-06-29 15:50:00,57.0,57.41,56.97,57.4,98500.0,31.2242,31.4488,31.2078,31.4433,98500.0
2010-06-29 15:55:00,57.4,57.45,57.23,57.33,114900.0,31.4433,31.4707,31.3502,31.405,114900.0
2010-06-30 09:30:00,57.77,57.91,57.6,57.78,27100.0,31.646,31.7227,31.5529,31.6515,27100.0
2010-06-30 09:35:00,57.78,57.9,57.75,57.88,9400.0,31.6515,31.7172,31.6351,31.7063,9400.0
2010-06-30 09:40:00,57.89,58.5,57.89,58.39,5900.0,31.7118,32.0459,31.7118,31.9856,5900.0
2010-06-30 09:45:00,58.33,58.41,58.19,58.27,5600.0,31.9528,31.9966,31.8761,31.9199,5600.0
2010-06-30 09:50:00,58.2,58.41,58.15,58.41,5600.0,31.8816,31.9966,31.8542,31.9966,5600.0
2010-06-30 09:55:00,58.37,58.44,58.01,58.05,11500.0,31.9747,32.013,31.7775,31.7994,11500.0
2010-06-30 10:00:00,58.12,58.32,58.12,58.25,7500.0,31.8377,31.9473,31.8377,31.909,7500.0
2010-06-30 10:05:00,58.23,58.32,58.16,58.16,5000.0,31.898,31.9473,31.8597,31.8597,5000.0
2010-06-30 10:10:00,58.15,58.16,57.99,58.12,5800.0,31.8542,31.8597,31.7665,31.8377,5800.0
2010-06-30 10:15:00,58.18,58.19,58.03,58.06,6900.0,31.8706,31.8761,31.7884,31.8049,6900.0
2010-06-30 10:20:00,58.12,58.12,57.98,58.05,3600.0,31.8377,31.8377,31.7611,31.7994,3600.0
2010-06-30 10:25:00,58.02,58.13,57.99,58.09,2900.0,31.783,31.8432,31.7665,31.8213,2900.0
2010-06-30 10:30:00,58.02,58.27,57.96,58.06,4800.0,31.783,31.9199,31.7501,31.8049,4800.0
2010-06-30 10:35:00,58.13,58.42,58.08,58.3,5200.0,31.8432,32.0021,31.8158,31.9363,5200.0
2010-06-30 10:40:00,58.36,58.36,58.16,58.16,2500.0,31.9692,31.9692,31.8597,31.8597,2500.0
2010-06-30 10:45:00,58.19,58.38,58.19,58.26,3600.0,31.8761,31.9802,31.8761,31.9144,3600.0
2010-06-30 10:50:00,58.25,58.4,58.12,58.4,4300.0,31.909,31.9911,31.8377,31.9911,4300.0
2010-06-30 10:55:00,58.35,58.43,58.26,58.27,3500.0,31.9637,32.0076,31.9144,31.9199,3500.0
2010-06-30 11:00:00,58.25,58.46,58.25,58.36,6100.0,31.909,32.024,31.909,31.9692,6100.0
2010-06-30 11:05:00,58.35,58.38,58.13,58.26,1900.0,31.9637,31.9802,31.8432,31.9144,1900.0
2010-06-30 11:10:00,58.26,58.39,58.26,58.36,2400.0,31.9144,31.9856,31.9144,31.9692,2400.0
2010-06-30 11:15:00,58.39,58.41,58.33,58.38,18900.0,31.9856,31.9966,31.9528,31.9802,18900.0
2010-06-30 11:20:00,58.35,58.35,58.19,58.35,9000.0,31.9637,31.9637,31.8761,31.9637,9000.0
2010-06-30 11:25:00,58.3,58.39,58.24,58.29,6300.0,31.9363,31.9856,31.9035,31.9309,6300.0
2010-06-30 11:30:00,58.24,58.5,58.21,58.43,11400.0,31.9035,32.0459,31.887,32.0076,11400.0
2010-06-30 11:35:00,58.35,58.37,58.19,58.37,159100.0,31.9637,31.9747,31.8761,31.9747,159100.0
2010-06-30 11:40:00,58.37,58.5,58.37,58.4,5000.0,31.9747,32.0459,31.9747,31.9911,5000.0
2010-06-30 11:45:00,58.42,58.5,58.39,58.42,4000.0,32.0021,32.0459,31.9856,32.0021,4000.0
2010-06-30 11:50:00,58.5,58.63,58.44,58.44,8600.0,32.0459,32.1171,32.013,32.013,8600.0
2010-06-30 11:55:00,58.46,58.56,58.36,58.36,2800.0,32.024,32.0788,31.9692,31.9692,2800.0
2010-06-30 12:00:00,58.32,58.44,58.3,58.39,4800.0,31.9473,32.013,31.9363,31.9856,4800.0
2010-06-30 12:05:00,58.41,58.41,58.33,58.41,2600.0,31.9966,31.9966,31.9528,31.9966,2600.0
2010-06-30 12:10:00,58.41,58.47,58.41,58.42,4800.0,31.9966,32.0295,31.9966,32.0021,4800.0
2010-06-30 12:15:00,58.41,58.57,58.41,58.57,5300.0,31.9966,32.0842,31.9966,32.0842,5300.0
2010-06-30 12:20:00,58.54,58.54,58.42,58.49,1300.0,32.0678,32.0678,32.0021,32.0404,1300.0
2010-06-30 12:25:00,58.53,58.6,58.51,58.53,11800.0,32.0623,32.1007,32.0514,32.0623,11800.0
2010-06-30 12:30:00,58.53,58.55,58.47,58.55,1900.0,32.0623,32.0733,32.0295,32.0733,1900.0
2010-06-30 12:35:00,58.54,58.56,58.48,58.5,2300.0,32.0678,32.0788,32.0349,32.0459,2300.0
2010-06-30 12:40:00,58.48,58.49,58.34,58.35,1800.0,32.0349,32.0404,31.9583,31.9637,1800.0
2010-06-30 12:45:00,58.33,58.33,58.22,58.25,2400.0,31.9528,31.9528,31.8925,31.909,2400.0
2010-06-30 12:50:00,58.25,58.5,58.25,58.45,2500.0,31.909,32.0459,31.909,32.0185,2500.0
2010-06-30 12:55:00,58.49,58.49,58.43,58.43,1700.0,32.0404,32.0404,32.0076,32.0076,1700.0
2010-06-30 13:00:00,58.45,58.45,58.39,58.43,1000.0,32.0185,32.0185,31.9856,32.0076,1000.0
2010-06-30 13:05:00,58.4,58.43,58.33,58.43,2800.0,31.9911,32.0076,31.9528,32.0076,2800.0
2010-06-30 13:10:00,58.38,58.55,58.37,58.51,3200.0,31.9802,32.0733,31.9747,32.0514,3200.0
2010-06-30 13:15:00,58.51,58.51,58.46,58.48,1900.0,32.0514,32.0514,32.024,32.0349,1900.0
2010-06-30 13:20:00,58.46,58.5,58.43,58.5,3000.0,32.024,32.0459,32.0076,32.0459,3000.0
2010-06-30 13:25:00,58.49,58.5,58.4,58.43,2300.0,32.0404,32.0459,31.9911,32.0076,2300.0
2010-06-30 13:30:00,58.44,58.49,58.36,58.4,3800.0,32.013,32.0404,31.9692,31.9911,3800.0
2010-06-30 13:35:00,58.37,58.53,58.37,58.45,8400.0,31.9747,32.0623,31.9747,32.0185,8400.0
2010-06-30 13:40:00,58.45,58.53,58.45,58.5,6600.0,32.0185,32.0623,32.0185,32.0459,6600.0
2010-06-30 13:45:00,58.5,58.58,58.45,58.45,3800.0,32.0459,32.0897,32.0185,32.0185,3800.0
2010-06-30 13:50:00,58.4,58.43,58.32,58.38,8400.0,31.9911,32.0076,31.9473,31.9802,8400.0
2010-06-30 13:55:00,58.38,58.47,58.38,58.41,4300.0,31.9802,32.0295,31.9802,31.9966,4300.0
2010-06-30 14:00:00,58.43,58.49,58.37,58.41,7700.0,32.0076,32.0404,31.9747,31.9966,7700.0
2010-06-30 14:05:00,58.41,58.43,58.23,58.23,11000.0,31.9966,32.0076,31.898,31.898,11000.0
2010-06-30 14:10:00,58.26,58.32,58.17,58.19,14600.0,31.9144,31.9473,31.8651,31.8761,14600.0
2010-06-30 14:15:00,58.18,58.27,58.17,58.25,6300.0,31.8706,31.9199,31.8651,31.909,6300.0
2010-06-30 14:20:00,58.25,58.26,58.01,58.01,14200.0,31.909,31.9144,31.7775,31.7775,14200.0
2010-06-30 14:25:00,57.99,58.13,57.96,58.1,9300.0,31.7665,31.8432,31.7501,31.8268,9300.0
2010-06-30 14:30:00,58.12,58.15,58.07,58.14,6900.0,31.8377,31.8542,31.8104,31.8487,6900.0
2010-06-30 14:35:00,58.15,58.23,58.15,58.17,3000.0,31.8542,31.898,31.8542,31.8651,3000.0
2010-06-30 14:40:00,58.18,58.2,58.09,58.12,8500.0,31.8706,31.8816,31.8213,31.8377,8500.0
2010-06-30 14:45:00,58.15,58.21,58.13,58.19,7900.0,31.8542,31.887,31.8432,31.8761,7900.0
2010-06-30 14:50:00,58.19,58.23,58.15,58.23,4600.0,31.8761,31.898,31.8542,31.898,4600.0
2010-06-30 14:55:00,58.22,58.22,58.12,58.13,11700.0,31.8925,31.8925,31.8377,31.8432,11700.0
2010-06-30 15:00:00,58.09,58.24,58.09,58.24,12700.0,31.8213,31.9035,31.8213,31.9035,12700.0
2010-06-30 15:05:00,58.26,58.32,58.18,58.28,16900.0,31.9144,31.9473,31.8706,31.9254,16900.0
2010-06-30 15:10:00,58.27,58.29,58.21,58.21,14300.0,31.9199,31.9309,31.887,31.887,14300.0
2010-06-30 15:15:00,58.21,58.21,58.01,58.12,23800.0,31.887,31.887,31.7775,31.8377,23800.0
2010-06-30 15:20:00,58.11,58.17,58.05,58.1,30600.0,31.8323,31.8651,31.7994,31.8268,30600.0
2010-06-30 15:25:00,58.11,58.11,57.93,57.94,44700.0,31.8323,31.8323,31.7337,31.7391,44700.0
2010-06-30 15:30:00,57.92,57.96,57.72,57.76,43300.0,31.7282,31.7501,31.6186,31.6405,43300.0
2010-06-30 15:35:00,57.77,57.96,57.71,57.75,25100.0,31.646,31.7501,31.6131,31.6351,25100.0
2010-06-30 15:40:00,57.74,57.86,57.63,57.69,32900.0,31.6296,31.6953,31.5693,31.6022,32900.0
2010-06-30 15:45:00,57.69,57.91,57.63,57.84,50000.0,31.6022,31.7227,31.5693,31.6844,50000.0
2010-06-30 15:50:00,57.86,57.96,57.71,57.76,32000.0,31.6953,31.7501,31.6131,31.6405,32000.0
2010-06-30 15:55:00,57.75,57.77,57.63,57.67,54300.0,31.6351,31.646,31.5693,31.5912,54300.0
2010-07-01 09:30:00,57.94,58.3,57.72,57.91,19200.0,31.7391,31.9363,31.6186,31.7227,19200.0
2010-07-01 09:35:00,57.94,58.2,57.87,58.13,13700.0,31.7391,31.8816,31.7008,31.8432,13700.0
2010-07-01 09:40:00,58.11,58.13,57.99,58.1,6500.0,31.8323,31.8432,31.7665,31.8268,6500.0
2010-07-01 09:45:00,58.08,58.08,57.93,57.96,6900.0,31.8158,31.8158,31.7337,31.7501,6900.0
2010-07-01 09:50:00,57.94,57.94,57.62,57.62,4300.0,31.7391,31.7391,31.5638,31.5638,4300.0
2010-07-01 09:55:00,57.62,57.62,57.4,57.62,8400.0,31.5638,31.5638,31.4433,31.5638,8400.0
2010-07-01 10:00:00,57.55,57.55,57.06,57.19,13500.0,31.5255,31.5255,31.2571,31.3283,13500.0
2010-07-01 10:05:00,57.23,57.51,57.23,57.45,5800.0,31.3502,31.5036,31.3502,31.4707,5800.0
2010-07-01 10:10:00,57.51,57.54,57.06,57.17,8800.0,31.5036,31.52,31.2571,31.3173,8800.0
2010-07-01 10:15:00,57.13,57.24,57.1,57.19,6500.0,31.2954,31.3557,31.279,31.3283,6500.0
2010-07-01 10:20:00,57.17,57.43,57.16,57.17,9400.0,31.3173,31.4598,31.3119,31.3173,9400.0
2010-07-01 10:25:00,57.17,57.27,57.12,57.12,6000.0,31.3173,31.3721,31.2899,31.2899,6000.0
2010-07-01 10:30:00,57.08,57.15,56.87,56.99,8800.0,31.268,31.3064,31.153,31.2187,8800.0
2010-07-01 10:35:00,56.99,57.02,56.69,56.79,28400.0,31.2187,31.2352,31.0544,31.1092,28400.0
2010-07-01 10:40:00,56.76,56.77,56.65,56.72,14800.0,31.0927,31.0982,31.0325,31.0708,14800.0
2010-07-01 10:45:00,56.72,56.98,56.72,56.97,10600.0,31.0708,31.2133,31.0708,31.2078,10600.0
2010-07-01 10:50:00,57.0,57.0,56.72,56.75,82600.0,31.2242,31.2242,31.0708,31.0873,82600.0
2010-07-01 10:55:00,56.71,56.87,56.66,56.78,12400.0,31.0654,31.153,31.038,31.1037,12400.0
2010-07-01 11:00:00,56.76,56.76,56.48,56.71,15100.0,31.0927,31.0927,30.9394,31.0654,15100.0
2010-07-01 11:05:00,56.7,56.7,56.5,56.58,5800.0,31.0599,31.0599,30.9503,30.9941,5800.0
2010-07-01 11:10:00,56.58,56.66,56.5,56.53,6800.0,30.9941,31.038,30.9503,30.9668,6800.0
2010-07-01 11:15:00,56.56,56.78,56.56,56.77,9900.0,30.9832,31.1037,30.9832,31.0982,9900.0
2010-07-01 11:20:00,56.74,56.78,56.71,56.78,3900.0,31.0818,31.1037,31.0654,31.1037,3900.0
2010-07-01 11:25:00,56.81,57.02,56.78,57.0,8300.0,31.1201,31.2352,31.1037,31.2242,8300.0
2010-07-01 11:30:00,56.97,57.06,56.95,57.0,10500.0,31.2078,31.2571,31.1968,31.2242,10500.0
2010-07-01 11:35:00,57.06,57.32,57.06,57.32,16200.0,31.2571,31.3995,31.2571,31.3995,16200.0
2010-07-01 11:40:00,57.33,57.54,57.25,57.47,52200.0,31.405,31.52,31.3612,31.4817,52200.0
2010-07-01 11:45:00,57.51,57.59,57.48,57.5,9100.0,31.5036,31.5474,31.4872,31.4981,9100.0
2010-07-01 11:50:00,57.51,57.63,57.44,57.44,17300.0,31.5036,31.5693,31.4652,31.4652,17300.0
2010-07-01 11:55:00,57.36,57.37,57.19,57.26,8000.0,31.4214,31.4269,31.3283,31.3666,8000.0
2010-07-01 12:00:00,57.26,57.31,57.1,57.15,17300.0,31.3666,31.394,31.279,31.3064,17300.0
2010-07-01 12:05:00,57.16,57.17,57.05,57.13,6700.0,31.3119,31.3173,31.2516,31.2954,6700.0
2010-07-01 12:10:00,57.11,57.21,57.1,57.21,5200.0,31.2845,31.3393,31.279,31.3393,5200.0
2010-07-01 12:15:00,57.24,57.28,57.22,57.27,3700.0,31.3557,31.3776,31.3447,31.3721,3700.0
2010-07-01 12:20:00,57.26,57.33,57.13,57.17,7700.0,31.3666,31.405,31.2954,31.3173,7700.0
2010-07-01 12:25:00,57.13,57.13,57.0,57.1,5600.0,31.2954,31.2954,31.2242,31.279,5600.0
2010-07-01 12:30:00,57.11,57.23,57.1,57.21,10300.0,31.2845,31.3502,31.279,31.3393,10300.0
2010-07-01 12:35:00,57.21,57.47,57.21,57.42,9300.0,31.3393,31.4817,31.3393,31.4543,9300.0
2010-07-01 12:40:00,57.44,57.66,57.41,57.58,21200.0,31.4652,31.5858,31.4488,31.5419,21200.0
2010-07-01 12:45:00,57.55,57.58,57.29,57.29,3500.0,31.5255,31.5419,31.3831,31.3831,3500.0
2010-07-01 12:50:00,57.35,57.5,57.3,57.34,5300.0,31.4159,31.4981,31.3886,31.4105,5300.0
2010-07-01 12:55:00,57.3,57.32,57.1,57.15,7800.0,31.3886,31.3995,31.279,31.3064,7800.0
2010-07-01 13:00:00,57.15,57.3,57.15,57.2,2900.0,31.3064,31.3886,31.3064,31.3338,2900.0
2010-07-01 13:05:00,57.25,57.25,57.15,57.18,6400.0,31.3612,31.3612,31.3064,31.3228,6400.0
2010-07-01 13:10:00,57.19,57.21,57.03,57.03,8800.0,31.3283,31.3393,31.2406,31.2406,8800.0
2010-07-01 13:15:00,57.05,57.08,57.02,57.07,33300.0,31.2516,31.268,31.2352,31.2626,33300.0
2010-07-01 13:20:00,57.09,57.27,57.08,57.21,10200.0,31.2735,31.3721,31.268,31.3393,10200.0
2010-07-01 13:25:00,57.18,57.27,57.13,57.25,11100.0,31.3228,31.3721,31.2954,31.3612,11100.0
2010-07-01 13:30:00,57.24,57.39,57.22,57.34,26000.0,31.3557,31.4379,31.3447,31.4105,26000.0
2010-07-01 13:35:00,57.34,57.44,57.29,57.43,22900.0,31.4105,31.4652,31.3831,31.4598,22900.0
2010-07-01 13:40:00,57.46,57.46,57.33,57.45,5700.0,31.4762,31.4762,31.405,31.4707,5700.0
2010-07-01 13:45:00,57.45,57.54,57.3,57.33,6300.0,31.4707,31.52,31.3886,31.405,6300.0
2010-07-01 13:50:00,57.35,57.5,57.3,57.47,7300.0,31.4159,31.4981,31.3886,31.4817,7300.0
2010-07-01 13:55:00,57.45,57.51,57.33,57.49,5400.0,31.4707,31.5036,31.405,31.4926,5400.0
2010-07-01 14:00:00,57.5,57.54,57.44,57.45,5600.0,31.4981,31.52,31.4652,31.4707,5600.0
2010-07-01 14:05:00,57.46,57.54,57.42,57.49,5000.0,31.4762,31.52,31.4543,31.4926,5000.0
2010-07-01 14:10:00,57.45,57.61,57.41,57.59,3800.0,31.4707,31.5584,31.4488,31.5474,3800.0
2010-07-01 14:15:00,57.6,57.74,57.59,57.63,5200.0,31.5529,31.6296,31.5474,31.5693,5200.0
2010-07-01 14:20:00,57.58,57.65,57.5,57.65,12600.0,31.5419,31.5803,31.4981,31.5803,12600.0
2010-07-01 14:25:00,57.67,57.71,57.53,57.6,8200.0,31.5912,31.6131,31.5145,31.5529,8200.0
2010-07-01 14:30:00,57.63,57.63,57.48,57.59,10000.0,31.5693,31.5693,31.4872,31.5474,10000.0
2010-07-01 14:35:00,57.6,57.69,57.43,57.57,8800.0,31.5529,31.6022,31.4598,31.5365,8800.0
2010-07-01 14:40:00,57.55,57.56,57.28,57.37,18800.0,31.5255,31.531,31.3776,31.4269,18800.0
2010-07-01 14:45:00,57.35,57.41,57.32,57.36,9700.0,31.4159,31.4488,31.3995,31.4214,9700.0
2010-07-01 14:50:00,57.36,57.39,57.26,57.35,17700.0,31.4214,31.4379,31.3666,31.4159,17700.0
2010-07-01 14:55:00,57.41,57.55,57.36,57.55,9100.0,31.4488,31.5255,31.4214,31.5255,9100.0
2010-07-01 15:00:00,57.53,57.71,57.53,57.64,12800.0,31.5145,31.6131,31.5145,31.5748,12800.0
2010-07-01 15:05:00,57.63,57.9,57.63,57.85,9100.0,31.5693,31.7172,31.5693,31.6898,9100.0
2010-07-01 15:10:00,57.77,57.81,57.69,57.69,11300.0,31.646,31.6679,31.6022,31.6022,11300.0
2010-07-01 15:15:00,57.7,57.78,57.59,57.65,10000.0,31.6077,31.6515,31.5474,31.5803,10000.0
2010-07-01 15:20:00,57.63,57.63,57.38,57.47,15600.0,31.5693,31.5693,31.4324,31.4817,15600.0
2010-07-01 15:25:00,57.45,57.67,57.39,57.58,13500.0,31.4707,31.5912,31.4379,31.5419,13500.0
2010-07-01 15:30:00,57.61,57.74,57.47,57.71,15100.0,31.5584,31.6296,31.4817,31.6131,15100.0
2010-07-01 15:35:00,57.74,57.89,57.71,57.79,22400.0,31.6296,31.7118,31.6131,31.657,22400.0
2010-07-01 15:40:00,57.78,57.87,57.72,57.78,19600.0,31.6515,31.7008,31.6186,31.6515,19600.0
2010-07-01 15:45:00,57.79,57.84,57.57,57.58,47000.0,31.657,31.6844,31.5365,31.5419,47000.0
2010-07-01 15:50:00,57.57,57.93,57.5,57.87,63100.0,31.5365,31.7337,31.4981,31.7008,63100.0
2010-07-01 15:55:00,57.88,57.97,57.78,57.85,60400.0,31.7063,31.7556,31.6515,31.6898,60400.0
2010-07-02 09:30:00,57.41,57.7,57.37,57.45,27800.0,31.4488,31.6077,31.4269,31.4707,27800.0
2010-07-02 09:35:00,57.52,57.74,57.34,57.64,40000.0,31.5091,31.6296,31.4105,31.5748,40000.0
2010-07-02 09:40:00,57.64,57.7,57.57,57.62,8400.0,31.5748,31.6077,31.5365,31.5638,8400.0
2010-07-02 09:45:00,57.59,57.72,57.54,57.62,11900.0,31.5474,31.6186,31.52,31.5638,11900.0
2010-07-02 09:50:00,57.63,57.8,57.6,57.65,24100.0,31.5693,31.6624,31.5529,31.5803,24100.0
2010-07-02 09:55:00,57.54,57.66,57.54,57.6,8600.0,31.52,31.5858,31.52,31.5529,8600.0
2010-07-02 10:00:00,57.54,57.57,57.22,57.22,25700.0,31.52,31.5365,31.3447,31.3447,25700.0
2010-07-02 10:05:00,57.24,57.42,57.18,57.41,11100.0,31.3557,31.4543,31.3228,31.4488,11100.0
2010-07-02 10:10:00,57.36,57.53,57.36,57.53,5100.0,31.4214,31.5145,31.4214,31.5145,5100.0
2010-07-02 10:15:00,57.49,57.6,57.49,57.59,2800.0,31.4926,31.5529,31.4926,31.5474,2800.0
2010-07-02 10:20:00,57.6,57.64,57.48,57.52,15500.0,31.5529,31.5748,31.4872,31.5091,15500.0
2010-07-02 10:25:00,57.54,57.59,57.46,57.47,13300.0,31.52,31.5474,31.4762,31.4817,13300.0
2010-07-02 10:30:00,57.49,57.63,57.48,57.6,24200.0,31.4926,31.5693,31.4872,31.5529,24200.0
2010-07-02 10:35:00,57.62,57.62,57.49,57.55,19100.0,31.5638,31.5638,31.4926,31.5255,19100.0
2010-07-02 10:40:00,57.54,57.65,57.49,57.49,6600.0,31.52,31.5803,31.4926,31.4926,6600.0
2010-07-02 10:45:00,57.47,57.59,57.47,57.57,1800.0,31.4817,31.5474,31.4817,31.5365,1800.0
2010-07-02 10:50:00,57.54,57.54,57.28,57.33,13000.0,31.52,31.52,31.3776,31.405,13000.0
2010-07-02 10:55:00,57.33,57.39,57.26,57.29,6900.0,31.405,31.4379,31.3666,31.3831,6900.0
2010-07-02 11:00:00,57.26,57.27,57.04,57.06,5900.0,31.3666,31.3721,31.2461,31.2571,5900.0
2010-07-02 11:05:00,57.05,57.07,56.98,57.06,6500.0,31.2516,31.2626,31.2133,31.2571,6500.0
2010-07-02 11:10:00,57.06,57.17,57.01,57.17,8200.0,31.2571,31.3173,31.2297,31.3173,8200.0
2010-07-02 11:15:00,57.15,57.17,57.08,57.08,6700.0,31.3064,31.3173,31.268,31.268,6700.0
2010-07-02 11:20:00,57.1,57.25,57.04,57.17,16100.0,31.279,31.3612,31.2461,31.3173,16100.0
2010-07-02 11:25:00,57.15,57.2,57.07,57.07,3200.0,31.3064,31.3338,31.2626,31.2626,3200.0
2010-07-02 11:30:00,57.11,57.11,57.03,57.1,4400.0,31.2845,31.2845,31.2406,31.279,4400.0
2010-07-02 11:35:00,57.04,57.12,56.98,57.05,14300.0,31.2461,31.2899,31.2133,31.2516,14300.0
2010-07-02 11:40:00,57.02,57.04,56.92,57.01,15000.0,31.2352,31.2461,31.1804,31.2297,15000.0
2010-07-02 11:45:00,56.95,56.98,56.88,56.94,5700.0,31.1968,31.2133,31.1585,31.1913,5700.0
2010-07-02 11:50:00,56.96,57.05,56.94,57.04,7000.0,31.2023,31.2516,31.1913,31.2461,7000.0
2010-07-02 11:55:00,57.01,57.04,56.87,56.91,7800.0,31.2297,31.2461,31.153,31.1749,7800.0
2010-07-02 12:00:00,56.91,56.95,56.9,56.92,13100.0,31.1749,31.1968,31.1694,31.1804,13100.0
2010-07-02 12:05:00,56.93,57.08,56.93,57.08,11900.0,31.1859,31.268,31.1859,31.268,11900.0
2010-07-02 12:10:00,57.07,57.1,57.03,57.08,5500.0,31.2626,31.279,31.2406,31.268,5500.0
2010-07-02 12:15:00,57.07,57.15,57.01,57.01,5800.0,31.2626,31.3064,31.2297,31.2297,5800.0
2010-07-02 12:20:00,57.04,57.07,57.01,57.07,1900.0,31.2461,31.2626,31.2297,31.2626,1900.0
2010-07-02 12:25:00,57.06,57.11,57.05,57.11,1200.0,31.2571,31.2845,31.2516,31.2845,1200.0
2010-07-02 12:30:00,57.12,57.14,57.08,57.09,5000.0,31.2899,31.3009,31.268,31.2735,5000.0
2010-07-02 12:35:00,57.08,57.08,56.81,56.92,4200.0,31.268,31.268,31.1201,31.1804,4200.0
2010-07-02 12:40:00,57.0,57.05,56.94,56.95,6900.0,31.2242,31.2516,31.1913,31.1968,6900.0
2010-07-02 12:45:00,56.9,57.07,56.9,57.07,2400.0,31.1694,31.2626,31.1694,31.2626,2400.0
2010-07-02 12:50:00,57.09,57.09,56.85,56.86,7000.0,31.2735,31.2735,31.142,31.1475,7000.0
2010-07-02 12:55:00,56.85,56.88,56.83,56.83,7000.0,31.142,31.1585,31.1311,31.1311,7000.0
2010-07-02 13:00:00,56.86,56.88,56.81,56.83,9300.0,31.1475,31.1585,31.1201,31.1311,9300.0
2010-07-02 13:05:00,56.83,57.0,56.83,57.0,6200.0,31.1311,31.2242,31.1311,31.2242,6200.0
2010-07-02 13:10:00,56.96,57.0,56.96,57.0,4100.0,31.2023,31.2242,31.2023,31.2242,4100.0
2010-07-02 13:15:00,57.0,57.01,56.97,57.01,3700.0,31.2242,31.2297,31.2078,31.2297,3700.0
2010-07-02 13:20:00,57.04,57.05,57.0,57.01,3600.0,31.2461,31.2516,31.2242,31.2297,3600.0
2010-07-02 13:25:00,57.03,57.05,56.97,56.97,9000.0,31.2406,31.2516,31.2078,31.2078,9000.0
2010-07-02 13:30:00,56.95,57.14,56.93,57.1,15100.0,31.1968,31.3009,31.1859,31.279,15100.0
2010-07-02 13:35:00,57.09,57.11,56.99,57.03,10400.0,31.2735,31.2845,31.2187,31.2406,10400.0
2010-07-02 13:40:00,57.04,57.09,57.0,57.03,9600.0,31.2461,31.2735,31.2242,31.2406,9600.0
2010-07-02 13:45:00,57.06,57.13,57.04,57.1,2800.0,31.2571,31.2954,31.2461,31.279,2800.0
2010-07-02 13:50:00,57.1,57.14,57.06,57.1,12700.0,31.279,31.3009,31.2571,31.279,12700.0
2010-07-02 13:55:00,57.1,57.26,57.1,57.26,5400.0,31.279,31.3666,31.279,31.3666,5400.0
2010-07-02 14:00:00,57.21,57.23,57.11,57.13,3700.0,31.3393,31.3502,31.2845,31.2954,3700.0
2010-07-02 14:05:00,57.11,57.13,57.03,57.08,5400.0,31.2845,31.2954,31.2406,31.268,5400.0
2010-07-02 14:10:00,57.1,57.11,57.03,57.03,5900.0,31.279,31.2845,31.2406,31.2406,5900.0
2010-07-02 14:15:00,57.02,57.1,57.02,57.05,6000.0,31.2352,31.279,31.2352,31.2516,6000.0
2010-07-02 14:20:00,57.05,57.07,57.0,57.01,3000.0,31.2516,31.2626,31.2242,31.2297,3000.0
2010-07-02 14:25:00,57.04,57.12,57.03,57.11,13100.0,31.2461,31.2899,31.2406,31.2845,13100.0
2010-07-02 14:30:00,57.1,57.11,57.06,57.1,9000.0,31.279,31.2845,31.2571,31.279,9000.0
2010-07-02 14:35:00,57.1,57.16,57.09,57.16,5400.0,31.279,31.3119,31.2735,31.3119,5400.0
2010-07-02 14:40:00,57.15,57.16,57.06,57.1,4400.0,31.3064,31.3119,31.2571,31.279,4400.0
2010-07-02 14:45:00,57.09,57.13,57.05,57.06,6000.0,31.2735,31.2954,31.2516,31.2571,6000.0
2010-07-02 14:50:00,57.05,57.06,56.96,56.99,7600.0,31.2516,31.2571,31.2023,31.2187,7600.0
2010-07-02 14:55:00,57.03,57.06,57.01,57.03,2200.0,31.2406,31.2571,31.2297,31.2406,2200.0
2010-07-02 15:00:00,57.02,57.13,56.96,57.1,11600.0,31.2352,31.2954,31.2023,31.279,11600.0
2010-07-02 15:05:00,57.07,57.34,57.07,57.34,6500.0,31.2626,31.4105,31.2626,31.4105,6500.0
2010-07-02 15:10:00,57.33,57.33,57.22,57.24,10600.0,31.405,31.405,31.3447,31.3557,10600.0
2010-07-02 15:15:00,57.24,57.24,57.1,57.14,11500.0,31.3557,31.3557,31.279,31.3009,11500.0
2010-07-02 15:20:00,57.13,57.17,57.1,57.13,7000.0,31.2954,31.3173,31.279,31.2954,7000.0
2010-07-02 15:25:00,57.15,57.36,57.15,57.29,8400.0,31.3064,31.4214,31.3064,31.3831,8400.0
2010-07-02 15:30:00,57.25,57.35,57.2,57.22,11900.0,31.3612,31.4159,31.3338,31.3447,11900.0
2010-07-02 15:35:00,57.25,57.42,57.25,57.42,17900.0,31.3612,31.4543,31.3612,31.4543,17900.0
2010-07-02 15:40:00,57.42,57.42,57.27,57.38,14300.0,31.4543,31.4543,31.3721,31.4324,14300.0
2010-07-02 15:45:00,57.37,57.37,57.22,57.24,45400.0,31.4269,31.4269,31.3447,31.3557,45400.0
2010-07-02 15:50:00,57.24,57.38,57.18,57.3,33700.0,31.3557,31.4324,31.3228,31.3886,33700.0
2010-07-02 15:55:00,57.29,57.29,56.91,56.97,131000.0,31.3831,31.3831,31.1749,31.2078,131000.0
2010-07-06 09:30:00,57.74,57.82,57.55,57.79,10700.0,31.6296,31.6734,31.5255,31.657,10700.0
2010-07-06 09:35:00,57.67,57.68,57.49,57.59,5600.0,31.5912,31.5967,31.4926,31.5474,5600.0
2010-07-06 09:40:00,57.68,57.68,57.47,57.49,8600.0,31.5967,31.5967,31.4817,31.4926,8600.0
2010-07-06 09:45:00,57.54,57.77,57.48,57.72,13000.0,31.52,31.646,31.4872,31.6186,13000.0
2010-07-06 09:50:00,57.72,57.93,57.72,57.78,15800.0,31.6186,31.7337,31.6186,31.6515,15800.0
2010-07-06 09:55:00,57.72,57.77,57.52,57.72,7200.0,31.6186,31.646,31.5091,31.6186,7200.0
2010-07-06 10:00:00,57.72,57.87,57.51,57.82,9500.0,31.6186,31.7008,31.5036,31.6734,9500.0
2010-07-06 10:05:00,57.85,58.24,57.81,58.08,17800.0,31.6898,31.9035,31.6679,31.8158,17800.0
2010-07-06 10:10:00,58.01,58.09,57.98,58.08,5100.0,31.7775,31.8213,31.7611,31.8158,5100.0
2010-07-06 10:15:00,58.08,58.17,58.05,58.12,4800.0,31.8158,31.8651,31.7994,31.8377,4800.0
2010-07-06 10:20:00,58.13,58.13,58.04,58.09,21700.0,31.8432,31.8432,31.7939,31.8213,21700.0
2010-07-06 10:25:00,58.09,58.29,58.05,58.18,11300.0,31.8213,31.9309,31.7994,31.8706,11300.0
2010-07-06 10:30:00,58.13,58.3,58.02,58.21,8200.0,31.8432,31.9363,31.783,31.887,8200.0
2010-07-06 10:35:00,58.24,58.24,58.08,58.11,7200.0,31.9035,31.9035,31.8158,31.8323,7200.0
2010-07-06 10:40:00,58.09,58.15,58.02,58.06,18700.0,31.8213,31.8542,31.783,31.8049,18700.0
2010-07-06 10:45:00,58.07,58.14,58.02,58.13,25500.0,31.8104,31.8487,31.783,31.8432,25500.0
2010-07-06 10:50:00,58.13,58.17,58.09,58.15,7200.0,31.8432,31.8651,31.8213,31.8542,7200.0
2010-07-06 10:55:00,58.14,58.15,57.84,57.88,13700.0,31.8487,31.8542,31.6844,31.7063,13700.0
2010-07-06 11:00:00,57.8,57.91,57.79,57.83,3100.0,31.6624,31.7227,31.657,31.6789,3100.0
2010-07-06 11:05:00,57.8,57.82,57.61,57.68,6200.0,31.6624,31.6734,31.5584,31.5967,6200.0
2010-07-06 11:10:00,57.64,57.78,57.56,57.59,9600.0,31.5748,31.6515,31.531,31.5474,9600.0
2010-07-06 11:15:00,57.59,57.65,57.55,57.55,4200.0,31.5474,31.5803,31.5255,31.5255,4200.0
2010-07-06 11:20:00,57.56,57.65,57.56,57.59,4800.0,31.531,31.5803,31.531,31.5474,4800.0
2010-07-06 11:25:00,57.59,57.63,57.47,57.54,5000.0,31.5474,31.5693,31.4817,31.52,5000.0
2010-07-06 11:30:00,57.52,57.82,57.52,57.8,4100.0,31.5091,31.6734,31.5091,31.6624,4100.0
2010-07-06 11:35:00,57.79,57.8,57.71,57.75,10300.0,31.657,31.6624,31.6131,31.6351,10300.0
2010-07-06 11:40:00,57.75,57.84,57.7,57.8,11600.0,31.6351,31.6844,31.6077,31.6624,11600.0
2010-07-06 11:45:00,57.77,57.77,57.71,57.71,11300.0,31.646,31.646,31.6131,31.6131,11300.0
2010-07-06 11:50:00,57.67,57.71,57.62,57.67,24500.0,31.5912,31.6131,31.5638,31.5912,24500.0
2010-07-06 11:55:00,57.69,57.81,57.69,57.73,7800.0,31.6022,31.6679,31.6022,31.6241,7800.0
2010-07-06 12:00:00,57.73,57.78,57.7,57.74,2500.0,31.6241,31.6515,31.6077,31.6296,2500.0
2010-07-06 12:05:00,57.73,57.85,57.73,57.82,7600.0,31.6241,31.6898,31.6241,31.6734,7600.0
2010-07-06 12:10:00,57.77,57.79,57.65,57.69,11200.0,31.646,31.657,31.5803,31.6022,11200.0
2010-07-06 12:15:00,57.67,57.76,57.63,57.76,12400.0,31.5912,31.6405,31.5693,31.6405,12400.0
2010-07-06 12:20:00,57.77,57.81,57.6,57.6,5500.0,31.646,31.6679,31.5529,31.5529,5500.0
2010-07-06 12:25:00,57.57,57.59,57.49,57.59,5300.0,31.5365,31.5474,31.4926,31.5474,5300.0
2010-07-06 12:30:00,57.61,57.61,57.51,57.52,4300.0,31.5584,31.5584,31.5036,31.5091,4300.0
2010-07-06 12:35:00,57.5,57.7,57.5,57.68,8000.0,31.4981,31.6077,31.4981,31.5967,8000.0
2010-07-06 12:40:00,57.69,57.7,57.63,57.69,23700.0,31.6022,31.6077,31.5693,31.6022,23700.0
2010-07-06 12:45:00,57.7,57.76,57.66,57.67,16500.0,31.6077,31.6405,31.5858,31.5912,16500.0
2010-07-06 12:50:00,57.69,57.69,57.64,57.68,12200.0,31.6022,31.6022,31.5748,31.5967,12200.0
2010-07-06 12:55:00,57.68,57.74,57.64,57.73,16100.0,31.5967,31.6296,31.5748,31.6241,16100.0
2010-07-06 13:00:00,57.7,57.77,57.66,57.67,12300.0,31.6077,31.646,31.5858,31.5912,12300.0
2010-07-06 13:05:00,57.69,57.77,57.68,57.69,6600.0,31.6022,31.646,31.5967,31.6022,6600.0
2010-07-06 13:10:00,57.67,57.72,57.66,57.69,17100.0,31.5912,31.6186,31.5858,31.6022,17100.0
2010-07-06 13:15:00,57.69,57.77,57.65,57.69,29000.0,31.6022,31.646,31.5803,31.6022,29000.0
2010-07-06 13:20:00,57.68,57.75,57.67,57.72,7900.0,31.5967,31.6351,31.5912,31.6186,7900.0
2010-07-06 13:25:00,57.7,57.89,57.68,57.85,20800.0,31.6077,31.7118,31.5967,31.6898,20800.0
2010-07-06 13:30:00,57.84,57.85,57.67,57.77,8000.0,31.6844,31.6898,31.5912,31.646,8000.0
2010-07-06 13:35:00,57.75,57.75,57.55,57.58,8500.0,31.6351,31.6351,31.5255,31.5419,8500.0
2010-07-06 13:40:00,57.56,57.68,57.5,57.53,22300.0,31.531,31.5967,31.4981,31.5145,22300.0
2010-07-06 13:45:00,57.5,57.53,57.36,57.42,9100.0,31.4981,31.5145,31.4214,31.4543,9100.0
2010-07-06 13:50:00,57.42,57.47,57.12,57.15,12900.0,31.4543,31.4817,31.2899,31.3064,12900.0
2010-07-06 13:55:00,57.17,57.27,57.02,57.08,23400.0,31.3173,31.3721,31.2352,31.268,23400.0
2010-07-06 14:00:00,57.08,57.4,57.07,57.39,20100.0,31.268,31.4433,31.2626,31.4379,20100.0
2010-07-06 14:05:00,57.38,57.4,57.13,57.13,24600.0,31.4324,31.4433,31.2954,31.2954,24600.0
2010-07-06 14:10:00,57.12,57.19,56.8,56.84,14700.0,31.2899,31.3283,31.1147,31.1366,14700.0
2010-07-06 14:15:00,56.85,57.25,56.83,57.21,48700.0,31.142,31.3612,31.1311,31.3393,48700.0
2010-07-06 14:20:00,57.21,57.37,57.17,57.25,112000.0,31.3393,31.4269,31.3173,31.3612,112000.0
2010-07-06 14:25:00,57.24,57.41,57.18,57.23,25000.0,31.3557,31.4488,31.3228,31.3502,25000.0
2010-07-06 14:30:00,57.23,57.28,57.1,57.18,19400.0,31.3502,31.3776,31.279,31.3228,19400.0
2010-07-06 14:35:00,57.17,57.32,57.17,57.27,22500.0,31.3173,31.3995,31.3173,31.3721,22500.0
2010-07-06 14:40:00,57.28,57.3,57.03,57.06,8100.0,31.3776,31.3886,31.2406,31.2571,8100.0
2010-07-06 14:45:00,57.05,57.05,56.8,56.89,15100.0,31.2516,31.2516,31.1147,31.164,15100.0
2010-07-06 14:50:00,56.88,57.08,56.83,57.07,21500.0,31.1585,31.268,31.1311,31.2626,21500.0
2010-07-06 14:55:00,57.06,57.08,56.64,56.64,16400.0,31.2571,31.268,31.027,31.027,16400.0
2010-07-06 15:00:00,56.62,56.87,56.56,56.58,24000.0,31.0161,31.153,30.9832,30.9941,24000.0
2010-07-06 15:05:00,56.56,56.59,56.28,56.56,24800.0,30.9832,30.9996,30.8298,30.9832,24800.0
2010-07-06 15:10:00,56.53,56.53,56.24,56.48,18800.0,30.9668,30.9668,30.8079,30.9394,18800.0
2010-07-06 15:15:00,56.54,56.65,56.29,56.33,27600.0,30.9722,31.0325,30.8353,30.8572,27600.0
2010-07-06 15:20:00,56.29,56.4,56.23,56.31,29600.0,30.8353,30.8955,30.8024,30.8462,29600.0
2010-07-06 15:25:00,56.32,56.58,56.32,56.51,13200.0,30.8517,30.9941,30.8517,30.9558,13200.0
2010-07-06 15:30:00,56.51,56.65,56.39,56.48,29600.0,30.9558,31.0325,30.8901,30.9394,29600.0
2010-07-06 15:35:00,56.48,56.63,56.45,56.49,33000.0,30.9394,31.0215,30.9229,30.9448,33000.0
2010-07-06 15:40:00,56.49,56.85,56.49,56.71,28900.0,30.9448,31.142,30.9448,31.0654,28900.0
2010-07-06 15:45:00,56.68,56.94,56.56,56.56,66700.0,31.0489,31.1913,30.9832,30.9832,66700.0
2010-07-06 15:50:00,56.59,56.73,56.56,56.58,35200.0,30.9996,31.0763,30.9832,30.9941,35200.0
2010-07-06 15:55:00,56.57,56.95,56.54,56.88,94000.0,30.9887,31.1968,30.9722,31.1585,94000.0
2010-07-07 09:30:00,56.83,57.37,56.59,57.22,13900.0,31.1311,31.4269,30.9996,31.3447,13900.0
2010-07-07 09:35:00,57.25,57.56,57.15,57.43,3900.0,31.3612,31.531,31.3064,31.4598,3900.0
2010-07-07 09:40:00,57.44,57.45,57.2,57.21,4700.0,31.4652,31.4707,31.3338,31.3393,4700.0
2010-07-07 09:45:00,57.24,57.29,57.08,57.13,8300.0,31.3557,31.3831,31.268,31.2954,8300.0
2010-07-07 09:50:00,57.13,57.32,57.13,57.25,7300.0,31.2954,31.3995,31.2954,31.3612,7300.0
2010-07-07 09:55:00,57.32,57.55,57.3,57.49,7800.0,31.3995,31.5255,31.3886,31.4926,7800.0
2010-07-07 10:00:00,57.51,57.76,57.46,57.76,13400.0,31.5036,31.6405,31.4762,31.6405,13400.0
2010-07-07 10:05:00,57.73,57.74,57.47,57.5,6000.0,31.6241,31.6296,31.4817,31.4981,6000.0
2010-07-07 10:10:00,57.48,57.75,57.47,57.68,9600.0,31.4872,31.6351,31.4817,31.5967,9600.0
2010-07-07 10:15:00,57.65,57.65,57.44,57.49,7500.0,31.5803,31.5803,31.4652,31.4926,7500.0
2010-07-07 10:20:00,57.5,57.5,57.39,57.45,1700.0,31.4981,31.4981,31.4379,31.4707,1700.0
2010-07-07 10:25:00,57.53,57.55,57.42,57.46,1900.0,31.5145,31.5255,31.4543,31.4762,1900.0
2010-07-07 10:30:00,57.56,57.78,57.55,57.73,6600.0,31.531,31.6515,31.5255,31.6241,6600.0
2010-07-07 10:35:00,57.72,57.8,57.68,57.74,3300.0,31.6186,31.6624,31.5967,31.6296,3300.0
2010-07-07 10:40:00,57.75,57.82,57.64,57.77,11200.0,31.6351,31.6734,31.5748,31.646,11200.0
2010-07-07 10:45:00,57.78,58.07,57.78,58.03,6100.0,31.6515,31.8104,31.6515,31.7884,6100.0
2010-07-07 10:50:00,58.02,58.25,57.95,58.11,7200.0,31.783,31.909,31.7446,31.8323,7200.0
2010-07-07 10:55:00,58.14,58.18,58.06,58.13,3700.0,31.8487,31.8706,31.8049,31.8432,3700.0
2010-07-07 11:00:00,58.18,58.25,58.12,58.22,23200.0,31.8706,31.909,31.8377,31.8925,23200.0
2010-07-07 11:05:00,58.22,58.3,58.2,58.3,6600.0,31.8925,31.9363,31.8816,31.9363,6600.0
2010-07-07 11:10:00,58.3,58.37,58.17,58.27,15900.0,31.9363,31.9747,31.8651,31.9199,15900.0
2010-07-07 11:15:00,58.27,58.28,58.14,58.17,24200.0,31.9199,31.9254,31.8487,31.8651,24200.0
2010-07-07 11:20:00,58.16,58.27,58.11,58.26,9600.0,31.8597,31.9199,31.8323,31.9144,9600.0
2010-07-07 11:25:00,58.25,58.28,58.14,58.21,8500.0,31.909,31.9254,31.8487,31.887,8500.0
2010-07-07 11:30:00,58.2,58.32,58.13,58.31,7200.0,31.8816,31.9473,31.8432,31.9418,7200.0
2010-07-07 11:35:00,58.33,58.37,58.25,58.31,6700.0,31.9528,31.9747,31.909,31.9418,6700.0
2010-07-07 11:40:00,58.26,58.27,58.06,58.08,5400.0,31.9144,31.9199,31.8049,31.8158,5400.0
2010-07-07 11:45:00,58.03,58.06,57.96,57.96,3200.0,31.7884,31.8049,31.7501,31.7501,3200.0
2010-07-07 11:50:00,58.0,58.07,57.94,57.95,5100.0,31.772,31.8104,31.7391,31.7446,5100.0
2010-07-07 11:55:00,57.98,58.1,57.93,58.06,5500.0,31.7611,31.8268,31.7337,31.8049,5500.0
2010-07-07 12:00:00,58.08,58.11,58.04,58.11,9600.0,31.8158,31.8323,31.7939,31.8323,9600.0
2010-07-07 12:05:00,58.2,58.2,57.98,58.09,8200.0,31.8816,31.8816,31.7611,31.8213,8200.0
2010-07-07 12:10:00,58.1,58.13,57.96,58.02,8100.0,31.8268,31.8432,31.7501,31.783,8100.0
2010-07-07 12:15:00,58.03,58.06,57.96,57.96,4000.0,31.7884,31.8049,31.7501,31.7501,4000.0
2010-07-07 12:20:00,57.96,58.11,57.93,58.11,4100.0,31.7501,31.8323,31.7337,31.8323,4100.0
2010-07-07 12:25:00,58.1,58.13,57.99,58.12,11200.0,31.8268,31.8432,31.7665,31.8377,11200.0
2010-07-07 12:30:00,58.15,58.23,58.14,58.14,2200.0,31.8542,31.898,31.8487,31.8487,2200.0
2010-07-07 12:35:00,58.18,58.23,58.13,58.23,1500.0,31.8706,31.898,31.8432,31.898,1500.0
2010-07-07 12:40:00,58.23,58.25,58.15,58.25,3900.0,31.898,31.909,31.8542,31.909,3900.0
2010-07-07 12:45:00,58.23,58.38,58.23,58.31,5600.0,31.898,31.9802,31.898,31.9418,5600.0
2010-07-07 12:50:00,58.32,58.32,58.19,58.25,2700.0,31.9473,31.9473,31.8761,31.909,2700.0
2010-07-07 12:55:00,58.28,58.31,58.25,58.27,1300.0,31.9254,31.9418,31.909,31.9199,1300.0
2010-07-07 13:00:00,58.27,58.37,58.27,58.37,2800.0,31.9199,31.9747,31.9199,31.9747,2800.0
2010-07-07 13:05:00,58.34,58.35,58.31,58.33,6800.0,31.9583,31.9637,31.9418,31.9528,6800.0
2010-07-07 13:10:00,58.35,58.53,58.31,58.5,10300.0,31.9637,32.0623,31.9418,32.0459,10300.0
2010-07-07 13:15:00,58.48,58.61,58.45,58.55,10600.0,32.0349,32.1062,32.0185,32.0733,10600.0
2010-07-07 13:20:00,58.53,58.53,58.4,58.53,11300.0,32.0623,32.0623,31.9911,32.0623,11300.0
2010-07-07 13:25:00,58.54,58.57,58.46,58.57,3800.0,32.0678,32.0842,32.024,32.0842,3800.0
2010-07-07 13:30:00,58.59,58.59,58.51,58.54,10600.0,32.0952,32.0952,32.0514,32.0678,10600.0
2010-07-07 13:35:00,58.5,58.64,58.48,58.64,8000.0,32.0459,32.1226,32.0349,32.1226,8000.0
2010-07-07 13:40:00,58.65,58.67,58.55,58.61,8100.0,32.1281,32.139,32.0733,32.1062,8100.0
2010-07-07 13:45:00,58.67,58.76,58.62,58.76,4000.0,32.139,32.1883,32.1116,32.1883,4000.0
2010-07-07 13:50:00,58.77,58.82,58.7,58.8,16400.0,32.1938,32.2212,32.1555,32.2102,16400.0
2010-07-07 13:55:00,58.8,58.85,58.65,58.78,9900.0,32.2102,32.2376,32.1281,32.1993,9900.0
2010-07-07 14:00:00,58.76,58.9,58.75,58.88,8300.0,32.1883,32.265,32.1829,32.2541,8300.0
2010-07-07 14:05:00,58.89,58.93,58.82,58.87,7800.0,32.2595,32.2815,32.2212,32.2486,7800.0
2010-07-07 14:10:00,58.84,58.97,58.81,58.91,14900.0,32.2322,32.3034,32.2157,32.2705,14900.0
2010-07-07 14:15:00,58.92,58.95,58.88,58.92,8300.0,32.276,32.2924,32.2541,32.276,8300.0
2010-07-07 14:20:00,58.92,58.96,58.86,58.87,9300.0,32.276,32.2979,32.2431,32.2486,9300.0
2010-07-07 14:25:00,58.87,58.89,58.82,58.83,11100.0,32.2486,32.2595,32.2212,32.2267,11100.0
2010-07-07 14:30:00,58.85,58.92,58.78,58.79,10900.0,32.2376,32.276,32.1993,32.2048,10900.0
2010-07-07 14:35:00,58.8,58.86,58.73,58.73,8100.0,32.2102,32.2431,32.1719,32.1719,8100.0
2010-07-07 14:40:00,58.73,58.81,58.73,58.75,8200.0,32.1719,32.2157,32.1719,32.1829,8200.0
2010-07-07 14:45:00,58.73,58.78,58.63,58.66,17100.0,32.1719,32.1993,32.1171,32.1336,17100.0
2010-07-07 14:50:00,58.65,58.84,58.63,58.84,13500.0,32.1281,32.2322,32.1171,32.2322,13500.0
2010-07-07 14:55:00,58.8,58.87,58.74,58.85,12000.0,32.2102,32.2486,32.1774,32.2376,12000.0
2010-07-07 15:00:00,58.86,58.87,58.76,58.76,14100.0,32.2431,32.2486,32.1883,32.1883,14100.0
2010-07-07 15:05:00,58.75,58.81,58.71,58.75,23100.0,32.1829,32.2157,32.1609,32.1829,23100.0
2010-07-07 15:10:00,58.76,58.9,58.72,58.89,39900.0,32.1883,32.265,32.1664,32.2595,39900.0
2010-07-07 15:15:00,58.9,59.02,58.88,58.95,23000.0,32.265,32.3308,32.2541,32.2924,23000.0
2010-07-07 15:20:00,59.0,59.13,58.97,58.99,12200.0,32.3198,32.391,32.3034,32.3143,12200.0
2010-07-07 15:25:00,58.97,59.16,58.97,59.16,14900.0,32.3034,32.4074,32.3034,32.4074,14900.0
2010-07-07 15:30:00,59.18,59.23,59.02,59.14,36300.0,32.4184,32.4458,32.3308,32.3965,36300.0
2010-07-07 15:35:00,59.13,59.26,59.08,59.15,21000.0,32.391,32.4622,32.3636,32.402,21000.0
2010-07-07 15:40:00,59.13,59.3,59.01,59.21,26500.0,32.391,32.4841,32.3253,32.4348,26500.0
2010-07-07 15:45:00,59.25,59.3,59.01,59.07,43300.0,32.4567,32.4841,32.3253,32.3581,43300.0
2010-07-07 15:50:00,59.04,59.15,58.96,59.12,54600.0,32.3417,32.402,32.2979,32.3855,54600.0
2010-07-07 15:55:00,59.14,59.36,59.09,59.31,113500.0,32.3965,32.517,32.3691,32.4896,113500.0
2010-07-08 09:30:00,59.86,60.09,59.7,59.98,21000.0,32.7909,32.9169,32.7033,32.8566,21000.0
2010-07-08 09:35:00,60.01,60.51,60.0,60.28,22400.0,32.8731,33.147,32.8676,33.021,22400.0
2010-07-08 09:40:00,60.3,60.42,60.1,60.24,12700.0,33.0319,33.0977,32.9224,32.9991,12700.0
2010-07-08 09:45:00,60.24,60.34,59.92,59.96,26000.0,32.9991,33.0538,32.8238,32.8457,26000.0
2010-07-08 09:50:00,59.99,60.09,59.73,59.85,13600.0,32.8621,32.9169,32.7197,32.7854,13600.0
2010-07-08 09:55:00,59.83,59.95,59.78,59.91,5500.0,32.7745,32.8402,32.7471,32.8183,5500.0
2010-07-08 10:00:00,59.97,60.07,59.81,59.88,12000.0,32.8512,32.9059,32.7635,32.8019,12000.0
2010-07-08 10:05:00,59.89,59.89,59.68,59.81,5300.0,32.8073,32.8073,32.6923,32.7635,5300.0
2010-07-08 10:10:00,59.81,59.92,59.65,59.87,8000.0,32.7635,32.8238,32.6759,32.7964,8000.0
2010-07-08 10:15:00,59.91,59.94,59.8,59.9,6200.0,32.8183,32.8347,32.758,32.8128,6200.0
2010-07-08 10:20:00,59.9,59.97,59.9,59.92,8400.0,32.8128,32.8512,32.8128,32.8238,8400.0
2010-07-08 10:25:00,59.9,59.95,59.8,59.82,8900.0,32.8128,32.8402,32.758,32.769,8900.0
2010-07-08 10:30:00,59.81,59.83,59.65,59.65,9900.0,32.7635,32.7745,32.6759,32.6759,9900.0
2010-07-08 10:35:00,59.6,59.6,59.46,59.57,4500.0,32.6485,32.6485,32.5718,32.632,4500.0
2010-07-08 10:40:00,59.56,59.61,59.4,59.61,12800.0,32.6266,32.654,32.5389,32.654,12800.0
2010-07-08 10:45:00,59.58,59.68,59.5,59.68,13100.0,32.6375,32.6923,32.5937,32.6923,13100.0
2010-07-08 10:50:00,59.67,59.69,59.49,59.56,19500.0,32.6868,32.6978,32.5882,32.6266,19500.0
2010-07-08 10:55:00,59.54,59.61,59.44,59.5,20200.0,32.6156,32.654,32.5608,32.5937,20200.0
2010-07-08 11:00:00,59.49,59.51,59.35,59.47,12900.0,32.5882,32.5992,32.5115,32.5773,12900.0
2010-07-08 11:05:00,59.45,59.53,59.32,59.53,7700.0,32.5663,32.6101,32.4951,32.6101,7700.0
2010-07-08 11:10:00,59.51,59.63,59.51,59.6,25800.0,32.5992,32.6649,32.5992,32.6485,25800.0
2010-07-08 11:15:00,59.6,59.66,59.59,59.64,10200.0,32.6485,32.6813,32.643,32.6704,10200.0
2010-07-08 11:20:00,59.65,59.67,59.53,59.67,5200.0,32.6759,32.6868,32.6101,32.6868,5200.0
2010-07-08 11:25:00,59.67,59.7,59.53,59.6,6300.0,32.6868,32.7033,32.6101,32.6485,6300.0
2010-07-08 11:30:00,59.63,59.71,59.58,59.66,23000.0,32.6649,32.7087,32.6375,32.6813,23000.0
2010-07-08 11:35:00,59.65,59.82,59.54,59.58,11500.0,32.6759,32.769,32.6156,32.6375,11500.0
2010-07-08 11:40:00,59.55,59.58,59.4,59.42,13400.0,32.6211,32.6375,32.5389,32.5499,13400.0
2010-07-08 11:45:00,59.42,59.48,59.35,59.44,22100.0,32.5499,32.5827,32.5115,32.5608,22100.0
2010-07-08 11:50:00,59.44,59.45,59.21,59.31,14700.0,32.5608,32.5663,32.4348,32.4896,14700.0
2010-07-08 11:55:00,59.28,59.41,59.28,59.39,23100.0,32.4732,32.5444,32.4732,32.5334,23100.0
2010-07-08 12:00:00,59.4,59.42,59.29,59.4,11600.0,32.5389,32.5499,32.4787,32.5389,11600.0
2010-07-08 12:05:00,59.38,59.5,59.37,59.47,12500.0,32.528,32.5937,32.5225,32.5773,12500.0
2010-07-08 12:10:00,59.47,59.49,59.39,59.41,10300.0,32.5773,32.5882,32.5334,32.5444,10300.0
2010-07-08 12:15:00,59.42,59.6,59.4,59.6,6400.0,32.5499,32.6485,32.5389,32.6485,6400.0
2010-07-08 12:20:00,59.63,59.69,59.53,59.63,7000.0,32.6649,32.6978,32.6101,32.6649,7000.0
2010-07-08 12:25:00,59.63,59.8,59.61,59.7,5700.0,32.6649,32.758,32.654,32.7033,5700.0
2010-07-08 12:30:00,59.71,59.74,59.67,59.7,8700.0,32.7087,32.7252,32.6868,32.7033,8700.0
2010-07-08 12:35:00,59.71,59.74,59.57,59.66,7800.0,32.7087,32.7252,32.632,32.6813,7800.0
2010-07-08 12:40:00,59.68,59.68,59.46,59.57,9100.0,32.6923,32.6923,32.5718,32.632,9100.0
2010-07-08 12:45:00,59.61,59.71,59.54,59.71,12500.0,32.654,32.7087,32.6156,32.7087,12500.0
2010-07-08 12:50:00,59.73,59.82,59.67,59.72,18500.0,32.7197,32.769,32.6868,32.7142,18500.0
2010-07-08 12:55:00,59.73,59.73,59.51,59.58,7200.0,32.7197,32.7197,32.5992,32.6375,7200.0
2010-07-08 13:00:00,59.58,59.6,59.49,59.59,5700.0,32.6375,32.6485,32.5882,32.643,5700.0
2010-07-08 13:05:00,59.59,59.78,59.57,59.78,17100.0,32.643,32.7471,32.632,32.7471,17100.0
2010-07-08 13:10:00,59.82,59.82,59.64,59.66,27400.0,32.769,32.769,32.6704,32.6813,27400.0
2010-07-08 13:15:00,59.65,59.88,59.63,59.85,30100.0,32.6759,32.8019,32.6649,32.7854,30100.0
2010-07-08 13:20:00,59.81,59.89,59.76,59.82,7000.0,32.7635,32.8073,32.7361,32.769,7000.0
2010-07-08 13:25:00,59.8,59.82,59.68,59.71,9400.0,32.758,32.769,32.6923,32.7087,9400.0
2010-07-08 13:30:00,59.72,59.82,59.71,59.76,10100.0,32.7142,32.769,32.7087,32.7361,10100.0
2010-07-08 13:35:00,59.74,59.8,59.67,59.69,9100.0,32.7252,32.758,32.6868,32.6978,9100.0
2010-07-08 13:40:00,59.7,59.74,59.53,59.58,11700.0,32.7033,32.7252,32.6101,32.6375,11700.0
2010-07-08 13:45:00,59.63,59.68,59.57,59.66,20900.0,32.6649,32.6923,32.632,32.6813,20900.0
2010-07-08 13:50:00,59.64,59.66,59.44,59.49,22400.0,32.6704,32.6813,32.5608,32.5882,22400.0
2010-07-08 13:55:00,59.46,59.56,59.38,59.46,20000.0,32.5718,32.6266,32.528,32.5718,20000.0
2010-07-08 14:00:00,59.5,59.62,59.48,59.53,26200.0,32.5937,32.6594,32.5827,32.6101,26200.0
2010-07-08 14:05:00,59.51,59.6,59.42,59.51,26500.0,32.5992,32.6485,32.5499,32.5992,26500.0
2010-07-08 14:10:00,59.53,59.6,59.41,59.55,20900.0,32.6101,32.6485,32.5444,32.6211,20900.0
2010-07-08 14:15:00,59.54,59.56,59.31,59.41,17800.0,32.6156,32.6266,32.4896,32.5444,17800.0
2010-07-08 14:20:00,59.4,59.42,59.28,59.35,16700.0,32.5389,32.5499,32.4732,32.5115,16700.0
2010-07-08 14:25:00,59.35,59.54,59.35,59.52,15600.0,32.5115,32.6156,32.5115,32.6047,15600.0
2010-07-08 14:30:00,59.51,59.73,59.5,59.55,20400.0,32.5992,32.7197,32.5937,32.6211,20400.0
2010-07-08 14:35:00,59.55,59.63,59.55,59.58,34900.0,32.6211,32.6649,32.6211,32.6375,34900.0
2010-07-08 14:40:00,59.56,59.79,59.55,59.68,72800.0,32.6266,32.7526,32.6211,32.6923,72800.0
2010-07-08 14:45:00,59.68,59.74,59.56,59.59,21500.0,32.6923,32.7252,32.6266,32.643,21500.0
2010-07-08 14:50:00,59.59,59.62,59.55,59.58,13300.0,32.643,32.6594,32.6211,32.6375,13300.0
2010-07-08 14:55:00,59.57,59.66,59.51,59.63,15000.0,32.632,32.6813,32.5992,32.6649,15000.0
2010-07-08 15:00:00,59.63,59.7,59.48,59.59,13900.0,32.6649,32.7033,32.5827,32.643,13900.0
2010-07-08 15:05:00,59.55,59.63,59.44,59.47,15000.0,32.6211,32.6649,32.5608,32.5773,15000.0
2010-07-08 15:10:00,59.48,59.49,59.3,59.4,18800.0,32.5827,32.5882,32.4841,32.5389,18800.0
2010-07-08 15:15:00,59.4,59.59,59.4,59.57,17200.0,32.5389,32.643,32.5389,32.632,17200.0
2010-07-08 15:20:00,59.56,59.77,59.55,59.74,31300.0,32.6266,32.7416,32.6211,32.7252,31300.0
2010-07-08 15:25:00,59.77,59.82,59.57,59.82,164900.0,32.7416,32.769,32.632,32.769,164900.0
2010-07-08 15:30:00,59.81,59.91,59.72,59.76,20300.0,32.7635,32.8183,32.7142,32.7361,20300.0
2010-07-08 15:35:00,59.76,59.96,59.76,59.84,23800.0,32.7361,32.8457,32.7361,32.7799,23800.0
2010-07-08 15:40:00,59.88,59.91,59.71,59.88,24700.0,32.8019,32.8183,32.7087,32.8019,24700.0
2010-07-08 15:45:00,59.9,60.02,59.72,59.91,85500.0,32.8128,32.8786,32.7142,32.8183,85500.0
2010-07-08 15:50:00,59.91,59.97,59.72,59.76,34200.0,32.8183,32.8512,32.7142,32.7361,34200.0
2010-07-08 15:55:00,59.78,60.08,59.75,60.07,52000.0,32.7471,32.9114,32.7306,32.9059,52000.0
2010-07-09 09:30:00,59.96,60.33,59.85,60.32,10200.0,32.8457,33.0484,32.7854,33.0429,10200.0
2010-07-09 09:35:00,60.33,60.6,60.33,60.59,4700.0,33.0484,33.1963,33.0484,33.1908,4700.0
2010-07-09 09:40:00,60.58,60.59,60.35,60.37,6300.0,33.1853,33.1908,33.0593,33.0703,6300.0
2010-07-09 09:45:00,60.35,60.61,60.35,60.5,8200.0,33.0593,33.2017,33.0593,33.1415,8200.0
2010-07-09 09:50:00,60.47,60.7,60.45,60.57,5200.0,33.1251,33.251,33.1141,33.1798,5200.0
2010-07-09 09:55:00,60.59,60.59,60.43,60.49,2800.0,33.1908,33.1908,33.1031,33.136,2800.0
2010-07-09 10:00:00,60.46,60.71,60.46,60.69,2700.0,33.1196,33.2565,33.1196,33.2456,2700.0
2010-07-09 10:05:00,60.69,60.73,60.12,60.12,10200.0,33.2456,33.2675,32.9333,32.9333,10200.0
2010-07-09 10:10:00,60.11,60.42,60.11,60.37,4600.0,32.9279,33.0977,32.9279,33.0703,4600.0
2010-07-09 10:15:00,60.37,60.55,60.35,60.55,3400.0,33.0703,33.1689,33.0593,33.1689,3400.0
2010-07-09 10:20:00,60.58,60.66,60.48,60.66,6200.0,33.1853,33.2291,33.1305,33.2291,6200.0
2010-07-09 10:25:00,60.63,60.63,60.39,60.41,2700.0,33.2127,33.2127,33.0812,33.0922,2700.0
2010-07-09 10:30:00,60.41,60.44,60.35,60.39,3400.0,33.0922,33.1086,33.0593,33.0812,3400.0
2010-07-09 10:35:00,60.43,60.64,60.41,60.57,7100.0,33.1031,33.2182,33.0922,33.1798,7100.0
2010-07-09 10:40:00,60.55,60.63,60.53,60.58,1700.0,33.1689,33.2127,33.1579,33.1853,1700.0
2010-07-09 10:45:00,60.53,60.53,60.36,60.4,2500.0,33.1579,33.1579,33.0648,33.0867,2500.0
2010-07-09 10:50:00,60.42,60.5,60.41,60.5,3500.0,33.0977,33.1415,33.0922,33.1415,3500.0
2010-07-09 10:55:00,60.54,60.54,60.22,60.3,4500.0,33.1634,33.1634,32.9881,33.0319,4500.0
2010-07-09 11:00:00,60.3,60.33,60.21,60.32,7100.0,33.0319,33.0484,32.9826,33.0429,7100.0
2010-07-09 11:05:00,60.31,60.39,60.18,60.18,6300.0,33.0374,33.0812,32.9662,32.9662,6300.0
2010-07-09 11:10:00,60.2,60.29,60.15,60.21,3500.0,32.9772,33.0265,32.9498,32.9826,3500.0
2010-07-09 11:15:00,60.2,60.22,60.06,60.09,4400.0,32.9772,32.9881,32.9005,32.9169,4400.0
2010-07-09 11:20:00,60.08,60.12,59.97,60.0,13100.0,32.9114,32.9333,32.8512,32.8676,13100.0
2010-07-09 11:25:00,59.99,60.04,59.87,59.94,15900.0,32.8621,32.8895,32.7964,32.8347,15900.0
2010-07-09 11:30:00,59.95,60.05,59.94,60.0,16800.0,32.8402,32.895,32.8347,32.8676,16800.0
2010-07-09 11:35:00,60.0,60.07,59.99,60.06,11300.0,32.8676,32.9059,32.8621,32.9005,11300.0
2010-07-09 11:40:00,60.08,60.12,60.0,60.1,3300.0,32.9114,32.9333,32.8676,32.9224,3300.0
2010-07-09 11:45:00,60.08,60.08,59.98,60.02,1200.0,32.9114,32.9114,32.8566,32.8786,1200.0
2010-07-09 11:50:00,60.0,60.0,59.92,59.95,7100.0,32.8676,32.8676,32.8238,32.8402,7100.0
2010-07-09 11:55:00,59.93,60.05,59.93,60.05,1100.0,32.8292,32.895,32.8292,32.895,1100.0
2010-07-09 12:00:00,60.05,60.08,60.01,60.08,1700.0,32.895,32.9114,32.8731,32.9114,1700.0
2010-07-09 12:05:00,60.09,60.19,60.09,60.17,2300.0,32.9169,32.9717,32.9169,32.9607,2300.0
2010-07-09 12:10:00,60.11,60.19,60.11,60.11,3800.0,32.9279,32.9717,32.9279,32.9279,3800.0
2010-07-09 12:15:00,60.04,60.17,60.03,60.17,3000.0,32.8895,32.9607,32.884,32.9607,3000.0
2010-07-09 12:20:00,60.22,60.24,60.12,60.2,9300.0,32.9881,32.9991,32.9333,32.9772,9300.0
2010-07-09 12:25:00,60.18,60.22,60.15,60.17,10200.0,32.9662,32.9881,32.9498,32.9607,10200.0
2010-07-09 12:30:00,60.18,60.18,60.04,60.06,1500.0,32.9662,32.9662,32.8895,32.9005,1500.0
2010-07-09 12:35:00,60.11,60.11,60.02,60.06,4300.0,32.9279,32.9279,32.8786,32.9005,4300.0
2010-07-09 12:40:00,60.05,60.07,59.98,59.99,11100.0,32.895,32.9059,32.8566,32.8621,11100.0
2010-07-09 12:45:00,60.0,60.14,60.0,60.13,5800.0,32.8676,32.9443,32.8676,32.9388,5800.0
2010-07-09 12:50:00,60.16,60.22,60.1,60.16,5000.0,32.9552,32.9881,32.9224,32.9552,5000.0
2010-07-09 12:55:00,60.19,60.27,60.16,60.16,4600.0,32.9717,33.0155,32.9552,32.9552,4600.0
2010-07-09 13:00:00,60.11,60.2,60.11,60.18,3500.0,32.9279,32.9772,32.9279,32.9662,3500.0
2010-07-09 13:05:00,60.19,60.25,60.19,60.22,1300.0,32.9717,33.0045,32.9717,32.9881,1300.0
2010-07-09 13:10:00,60.24,60.25,60.2,60.24,3500.0,32.9991,33.0045,32.9772,32.9991,3500.0
2010-07-09 13:15:00,60.24,60.31,60.23,60.23,1900.0,32.9991,33.0374,32.9936,32.9936,1900.0
2010-07-09 13:20:00,60.24,60.25,60.18,60.19,2600.0,32.9991,33.0045,32.9662,32.9717,2600.0
2010-07-09 13:25:00,60.22,60.25,60.22,60.25,1100.0,32.9881,33.0045,32.9881,33.0045,1100.0
2010-07-09 13:30:00,60.26,60.42,60.26,60.34,5200.0,33.01,33.0977,33.01,33.0538,5200.0
2010-07-09 13:35:00,60.33,60.33,60.27,60.28,8300.0,33.0484,33.0484,33.0155,33.021,8300.0
2010-07-09 13:40:00,60.28,60.33,60.23,60.28,5200.0,33.021,33.0484,32.9936,33.021,5200.0
2010-07-09 13:45:00,60.28,60.34,60.25,60.34,1600.0,33.021,33.0538,33.0045,33.0538,1600.0
2010-07-09 13:50:00,60.33,60.39,60.31,60.39,3600.0,33.0484,33.0812,33.0374,33.0812,3600.0
2010-07-09 13:55:00,60.4,60.42,60.31,60.42,2300.0,33.0867,33.0977,33.0374,33.0977,2300.0
2010-07-09 14:00:00,60.44,60.44,60.35,60.38,2700.0,33.1086,33.1086,33.0593,33.0758,2700.0
2010-07-09 14:05:00,60.37,60.42,60.33,60.33,5100.0,33.0703,33.0977,33.0484,33.0484,5100.0
2010-07-09 14:10:00,60.28,60.31,60.24,60.26,4000.0,33.021,33.0374,32.9991,33.01,4000.0
2010-07-09 14:15:00,60.23,60.24,60.19,60.23,3200.0,32.9936,32.9991,32.9717,32.9936,3200.0
2010-07-09 14:20:00,60.25,60.26,60.21,60.24,4000.0,33.0045,33.01,32.9826,32.9991,4000.0
2010-07-09 14:25:00,60.26,60.31,60.25,60.31,12400.0,33.01,33.0374,33.0045,33.0374,12400.0
2010-07-09 14:30:00,60.31,60.37,60.28,60.28,6500.0,33.0374,33.0703,33.021,33.021,6500.0
2010-07-09 14:35:00,60.29,60.3,60.18,60.18,3000.0,33.0265,33.0319,32.9662,32.9662,3000.0
2010-07-09 14:40:00,60.18,60.25,60.18,60.24,4100.0,32.9662,33.0045,32.9662,32.9991,4100.0
2010-07-09 14:45:00,60.23,60.23,60.16,60.17,4100.0,32.9936,32.9936,32.9552,32.9607,4100.0
2010-07-09 14:50:00,60.15,60.29,60.14,60.25,7100.0,32.9498,33.0265,32.9443,33.0045,7100.0
2010-07-09 14:55:00,60.29,60.41,60.28,60.41,4100.0,33.0265,33.0922,33.021,33.0922,4100.0
2010-07-09 15:00:00,60.37,60.45,60.36,60.39,5500.0,33.0703,33.1141,33.0648,33.0812,5500.0
2010-07-09 15:05:00,60.38,60.39,60.31,60.32,4600.0,33.0758,33.0812,33.0374,33.0429,4600.0
2010-07-09 15:10:00,60.32,60.45,60.32,60.43,3700.0,33.0429,33.1141,33.0429,33.1031,3700.0
2010-07-09 15:15:00,60.44,60.48,60.33,60.34,4600.0,33.1086,33.1305,33.0484,33.0538,4600.0
2010-07-09 15:20:00,60.35,60.44,60.35,60.44,4600.0,33.0593,33.1086,33.0593,33.1086,4600.0
2010-07-09 15:25:00,60.44,60.45,60.29,60.31,8300.0,33.1086,33.1141,33.0265,33.0374,8300.0
2010-07-09 15:30:00,60.29,60.33,60.16,60.26,14200.0,33.0265,33.0484,32.9552,33.01,14200.0
2010-07-09 15:35:00,60.26,60.48,60.25,60.37,29800.0,33.01,33.1305,33.0045,33.0703,29800.0
2010-07-09 15:40:00,60.37,60.51,60.37,60.39,10700.0,33.0703,33.147,33.0703,33.0812,10700.0
2010-07-09 15:45:00,60.39,60.49,60.32,60.41,18300.0,33.0812,33.136,33.0429,33.0922,18300.0
2010-07-09 15:50:00,60.41,60.5,60.3,60.41,30800.0,33.0922,33.1415,33.0319,33.0922,30800.0
2010-07-09 15:55:00,60.43,60.59,60.4,60.53,36400.0,33.1031,33.1908,33.0867,33.1579,36400.0
2010-07-12 09:30:00,60.85,60.85,60.58,60.83,24500.0,33.3332,33.3332,33.1853,33.3223,24500.0
2010-07-12 09:35:00,60.81,60.99,60.68,60.71,5200.0,33.3113,33.4099,33.2401,33.2565,5200.0
2010-07-12 09:40:00,60.64,60.92,60.64,60.74,15600.0,33.2182,33.3716,33.2182,33.273,15600.0
2010-07-12 09:45:00,60.75,60.83,60.7,60.76,7600.0,33.2784,33.3223,33.251,33.2839,7600.0
2010-07-12 09:50:00,60.72,60.72,60.48,60.48,3500.0,33.262,33.262,33.1305,33.1305,3500.0
2010-07-12 09:55:00,60.46,60.65,60.46,60.5,2600.0,33.1196,33.2237,33.1196,33.1415,2600.0
2010-07-12 10:00:00,60.51,60.66,60.51,60.54,1900.0,33.147,33.2291,33.147,33.1634,1900.0
2010-07-12 10:05:00,60.53,60.53,60.18,60.21,7700.0,33.1579,33.1579,32.9662,32.9826,7700.0
2010-07-12 10:10:00,60.2,60.23,60.12,60.17,8400.0,32.9772,32.9936,32.9333,32.9607,8400.0
2010-07-12 10:15:00,60.19,60.32,60.19,60.31,2300.0,32.9717,33.0429,32.9717,33.0374,2300.0
2010-07-12 10:20:00,60.37,60.37,60.19,60.19,1500.0,33.0703,33.0703,32.9717,32.9717,1500.0
2010-07-12 10:25:00,60.21,60.39,60.21,60.32,9800.0,32.9826,33.0812,32.9826,33.0429,9800.0
2010-07-12 10:30:00,60.31,60.51,60.3,60.42,10300.0,33.0374,33.147,33.0319,33.0977,10300.0
2010-07-12 10:35:00,60.44,60.62,60.44,60.6,1500.0,33.1086,33.2072,33.1086,33.1963,1500.0
2010-07-12 10:40:00,60.65,60.69,60.39,60.46,26600.0,33.2237,33.2456,33.0812,33.1196,26600.0
2010-07-12 10:45:00,60.42,60.63,60.38,60.53,15700.0,33.0977,33.2127,33.0758,33.1579,15700.0
2010-07-12 10:50:00,60.53,60.61,60.47,60.57,8600.0,33.1579,33.2017,33.1251,33.1798,8600.0
2010-07-12 10:55:00,60.57,60.61,60.49,60.61,4300.0,33.1798,33.2017,33.136,33.2017,4300.0
2010-07-12 11:00:00,60.56,60.56,60.28,60.32,7000.0,33.1744,33.1744,33.021,33.0429,7000.0
2010-07-12 11:05:00,60.33,60.34,60.19,60.25,3200.0,33.0484,33.0538,32.9717,33.0045,3200.0
2010-07-12 11:10:00,60.19,60.61,60.19,60.61,3800.0,32.9717,33.2017,32.9717,33.2017,3800.0
2010-07-12 11:15:00,60.56,60.59,60.43,60.44,3600.0,33.1744,33.1908,33.1031,33.1086,3600.0
2010-07-12 11:20:00,60.45,60.45,60.33,60.42,1300.0,33.1141,33.1141,33.0484,33.0977,1300.0
2010-07-12 11:25:00,60.45,60.59,60.45,60.53,3600.0,33.1141,33.1908,33.1141,33.1579,3600.0
2010-07-12 11:30:00,60.45,60.45,60.38,60.42,1000.0,33.1141,33.1141,33.0758,33.0977,1000.0
2010-07-12 11:35:00,60.38,60.4,60.38,60.4,400.0,33.0758,33.0867,33.0758,33.0867,400.0
2010-07-12 11:40:00,60.4,60.48,60.4,60.48,1100.0,33.0867,33.1305,33.0867,33.1305,1100.0
2010-07-12 11:45:00,60.5,60.5,60.4,60.4,1500.0,33.1415,33.1415,33.0867,33.0867,1500.0
2010-07-12 11:50:00,60.4,60.44,60.35,60.42,3600.0,33.0867,33.1086,33.0593,33.0977,3600.0
2010-07-12 11:55:00,60.42,60.47,60.42,60.47,1600.0,33.0977,33.1251,33.0977,33.1251,1600.0
2010-07-12 12:00:00,60.45,60.67,60.44,60.64,5800.0,33.1141,33.2346,33.1086,33.2182,5800.0
2010-07-12 12:05:00,60.66,60.88,60.65,60.87,12800.0,33.2291,33.3497,33.2237,33.3442,12800.0
2010-07-12 12:10:00,60.87,60.87,60.79,60.81,5200.0,33.3442,33.3442,33.3004,33.3113,5200.0
2010-07-12 12:15:00,60.81,60.81,60.74,60.77,3400.0,33.3113,33.3113,33.273,33.2894,3400.0
2010-07-12 12:20:00,60.77,60.8,60.71,60.8,8000.0,33.2894,33.3058,33.2565,33.3058,8000.0
2010-07-12 12:25:00,60.82,60.86,60.79,60.86,3400.0,33.3168,33.3387,33.3004,33.3387,3400.0
2010-07-12 12:30:00,60.82,60.83,60.76,60.81,3600.0,33.3168,33.3223,33.2839,33.3113,3600.0
2010-07-12 12:35:00,60.85,61.14,60.83,61.14,8300.0,33.3332,33.4921,33.3223,33.4921,8300.0
2010-07-12 12:40:00,61.19,61.19,61.0,61.0,2700.0,33.5195,33.5195,33.4154,33.4154,2700.0
2010-07-12 12:45:00,60.95,61.0,60.73,60.74,2300.0,33.388,33.4154,33.2675,33.273,2300.0
2010-07-12 12:50:00,60.71,60.98,60.7,60.94,3600.0,33.2565,33.4044,33.251,33.3825,3600.0
2010-07-12 12:55:00,60.99,60.99,60.71,60.71,2900.0,33.4099,33.4099,33.2565,33.2565,2900.0
2010-07-12 13:00:00,60.71,60.79,60.59,60.77,7100.0,33.2565,33.3004,33.1908,33.2894,7100.0
2010-07-12 13:05:00,60.74,60.85,60.74,60.85,2700.0,33.273,33.3332,33.273,33.3332,2700.0
2010-07-12 13:10:00,60.85,60.94,60.85,60.92,2800.0,33.3332,33.3825,33.3332,33.3716,2800.0
2010-07-12 13:15:00,60.96,61.1,60.96,61.01,3000.0,33.3935,33.4702,33.3935,33.4209,3000.0
2010-07-12 13:20:00,61.01,61.02,60.96,60.99,3100.0,33.4209,33.4263,33.3935,33.4099,3100.0
2010-07-12 13:25:00,60.98,61.07,60.96,61.06,6400.0,33.4044,33.4537,33.3935,33.4483,6400.0
2010-07-12 13:30:00,61.08,61.16,61.03,61.16,3700.0,33.4592,33.503,33.4318,33.503,3700.0
2010-07-12 13:35:00,61.16,61.2,61.04,61.1,7200.0,33.503,33.5249,33.4373,33.4702,7200.0
2010-07-12 13:40:00,61.12,61.13,61.01,61.03,11000.0,33.4811,33.4866,33.4209,33.4318,11000.0
2010-07-12 13:45:00,61.05,61.08,61.01,61.06,3000.0,33.4428,33.4592,33.4209,33.4483,3000.0
2010-07-12 13:50:00,61.06,61.14,61.03,61.13,7000.0,33.4483,33.4921,33.4318,33.4866,7000.0
2010-07-12 13:55:00,61.14,61.19,61.13,61.19,4600.0,33.4921,33.5195,33.4866,33.5195,4600.0
2010-07-12 14:00:00,61.17,61.18,61.15,61.18,2300.0,33.5085,33.514,33.4976,33.514,2300.0
2010-07-12 14:05:00,61.15,61.19,61.13,61.17,22200.0,33.4976,33.5195,33.4866,33.5085,22200.0
2010-07-12 14:10:00,61.17,61.23,61.13,61.21,17700.0,33.5085,33.5414,33.4866,33.5304,17700.0
2010-07-12 14:15:00,61.21,61.26,61.1,61.13,7600.0,33.5304,33.5578,33.4702,33.4866,7600.0
2010-07-12 14:20:00,61.14,61.23,61.13,61.17,14100.0,33.4921,33.5414,33.4866,33.5085,14100.0
2010-07-12 14:25:00,61.17,61.19,61.14,61.15,11200.0,33.5085,33.5195,33.4921,33.4976,11200.0
2010-07-12 14:30:00,61.16,61.19,61.11,61.14,33500.0,33.503,33.5195,33.4756,33.4921,33500.0
2010-07-12 14:35:00,61.14,61.26,61.13,61.24,16300.0,33.4921,33.5578,33.4866,33.5469,16300.0
2010-07-12 14:40:00,61.23,61.35,61.19,61.29,9600.0,33.5414,33.6071,33.5195,33.5742,9600.0
2010-07-12 14:45:00,61.29,61.33,61.22,61.28,95900.0,33.5742,33.5962,33.5359,33.5688,95900.0
2010-07-12 14:50:00,61.3,61.31,61.12,61.17,9600.0,33.5797,33.5852,33.4811,33.5085,9600.0
2010-07-12 14:55:00,61.18,61.25,61.15,61.19,12600.0,33.514,33.5523,33.4976,33.5195,12600.0
2010-07-12 15:00:00,61.19,61.22,61.09,61.17,23100.0,33.5195,33.5359,33.4647,33.5085,23100.0
2010-07-12 15:05:00,61.14,61.14,61.0,61.11,18000.0,33.4921,33.4921,33.4154,33.4756,18000.0
2010-07-12 15:10:00,61.1,61.27,61.04,61.25,16400.0,33.4702,33.5633,33.4373,33.5523,16400.0
2010-07-12 15:15:00,61.27,61.27,61.06,61.16,11500.0,33.5633,33.5633,33.4483,33.503,11500.0
2010-07-12 15:20:00,61.17,61.25,61.17,61.21,5000.0,33.5085,33.5523,33.5085,33.5304,5000.0
2010-07-12 15:25:00,61.22,61.23,61.1,61.22,5700.0,33.5359,33.5414,33.4702,33.5359,5700.0
2010-07-12 15:30:00,61.22,61.32,61.2,61.24,32200.0,33.5359,33.5907,33.5249,33.5469,32200.0
2010-07-12 15:35:00,61.22,61.35,61.13,61.33,28500.0,33.5359,33.6071,33.4866,33.5962,28500.0
2010-07-12 15:40:00,61.35,61.45,61.27,61.35,29900.0,33.6071,33.6619,33.5633,33.6071,29900.0
2010-07-12 15:45:00,61.36,61.49,61.26,61.35,30700.0,33.6126,33.6838,33.5578,33.6071,30700.0
2010-07-12 15:50:00,61.35,61.38,61.25,61.38,24100.0,33.6071,33.6235,33.5523,33.6235,24100.0
2010-07-12 15:55:00,61.38,61.51,61.38,61.47,48700.0,33.6235,33.6948,33.6235,33.6729,48700.0
2010-07-13 09:30:00,61.95,62.0,61.72,61.72,6800.0,33.9358,33.9632,33.8098,33.8098,6800.0
2010-07-13 09:35:00,61.76,61.91,61.76,61.84,2900.0,33.8317,33.9139,33.8317,33.8755,2900.0
2010-07-13 09:40:00,61.87,62.0,61.74,61.81,8800.0,33.892,33.9632,33.8208,33.8591,8800.0
2010-07-13 09:45:00,61.83,61.94,61.83,61.83,6300.0,33.8701,33.9303,33.8701,33.8701,6300.0
2010-07-13 09:50:00,61.85,62.0,61.83,61.9,6700.0,33.881,33.9632,33.8701,33.9084,6700.0
2010-07-13 09:55:00,61.87,62.08,61.87,62.07,8400.0,33.892,34.007,33.892,34.0015,8400.0
2010-07-13 10:00:00,62.1,62.33,62.1,62.3,5400.0,34.018,34.144,34.018,34.1275,5400.0
2010-07-13 10:05:00,62.34,62.44,62.3,62.41,6200.0,34.1494,34.2042,34.1275,34.1878,6200.0
2010-07-13 10:10:00,62.36,62.38,62.26,62.34,9300.0,34.1604,34.1713,34.1056,34.1494,9300.0
2010-07-13 10:15:00,62.29,62.45,62.29,62.45,5600.0,34.122,34.2097,34.122,34.2097,5600.0
2010-07-13 10:20:00,62.43,62.57,62.43,62.49,2600.0,34.1987,34.2754,34.1987,34.2316,2600.0
2010-07-13 10:25:00,62.51,62.52,62.39,62.41,7100.0,34.2426,34.248,34.1768,34.1878,7100.0
2010-07-13 10:30:00,62.41,62.44,62.3,62.4,16600.0,34.1878,34.2042,34.1275,34.1823,16600.0
2010-07-13 10:35:00,62.39,62.39,62.31,62.39,5800.0,34.1768,34.1768,34.133,34.1768,5800.0
2010-07-13 10:40:00,62.35,62.37,62.27,62.37,9000.0,34.1549,34.1659,34.1111,34.1659,9000.0
2010-07-13 10:45:00,62.35,62.43,62.29,62.37,18100.0,34.1549,34.1987,34.122,34.1659,18100.0
2010-07-13 10:50:00,62.36,62.5,62.36,62.47,8700.0,34.1604,34.2371,34.1604,34.2206,8700.0
2010-07-13 10:55:00,62.48,62.49,62.38,62.44,19800.0,34.2261,34.2316,34.1713,34.2042,19800.0
2010-07-13 11:00:00,62.41,62.5,62.37,62.41,23200.0,34.1878,34.2371,34.1659,34.1878,23200.0
2010-07-13 11:05:00,62.41,62.58,62.4,62.55,7900.0,34.1878,34.2809,34.1823,34.2645,7900.0
2010-07-13 11:10:00,62.52,62.68,62.52,62.64,15500.0,34.248,34.3357,34.248,34.3138,15500.0
2010-07-13 11:15:00,62.63,62.63,62.56,62.62,12700.0,34.3083,34.3083,34.2699,34.3028,12700.0
2010-07-13 11:20:00,62.61,62.62,62.54,62.56,10200.0,34.2973,34.3028,34.259,34.2699,10200.0
2010-07-13 11:25:00,62.58,62.69,62.51,62.63,9900.0,34.2809,34.3412,34.2426,34.3083,9900.0
2010-07-13 11:30:00,62.61,62.7,62.57,62.7,19400.0,34.2973,34.3466,34.2754,34.3466,19400.0
2010-07-13 11:35:00,62.71,62.74,62.62,62.71,15300.0,34.3521,34.3685,34.3028,34.3521,15300.0
2010-07-13 11:40:00,62.7,62.74,62.63,62.69,4500.0,34.3466,34.3685,34.3083,34.3412,4500.0
2010-07-13 11:45:00,62.72,62.79,62.59,62.6,6000.0,34.3576,34.3959,34.2864,34.2919,6000.0
2010-07-13 11:50:00,62.6,62.71,62.59,62.71,17600.0,34.2919,34.3521,34.2864,34.3521,17600.0
2010-07-13 11:55:00,62.7,62.71,62.58,62.63,6700.0,34.3466,34.3521,34.2809,34.3083,6700.0
2010-07-13 12:00:00,62.64,62.7,62.58,62.58,4500.0,34.3138,34.3466,34.2809,34.2809,4500.0
2010-07-13 12:05:00,62.55,62.63,62.5,62.61,9100.0,34.2645,34.3083,34.2371,34.2973,9100.0
2010-07-13 12:10:00,62.57,62.75,62.57,62.73,8600.0,34.2754,34.374,34.2754,34.3631,8600.0
2010-07-13 12:15:00,62.72,62.79,62.72,62.78,1900.0,34.3576,34.3959,34.3576,34.3905,1900.0
2010-07-13 12:20:00,62.78,62.85,62.72,62.74,24000.0,34.3905,34.4288,34.3576,34.3685,24000.0
2010-07-13 12:25:00,62.75,62.82,62.72,62.78,4100.0,34.374,34.4124,34.3576,34.3905,4100.0
2010-07-13 12:30:00,62.81,62.82,62.75,62.75,6300.0,34.4069,34.4124,34.374,34.374,6300.0
2010-07-13 12:35:00,62.74,62.82,62.74,62.79,4400.0,34.3685,34.4124,34.3685,34.3959,4400.0
2010-07-13 12:40:00,62.8,62.8,62.64,62.66,119700.0,34.4014,34.4014,34.3138,34.3247,119700.0
2010-07-13 12:45:00,62.61,62.61,62.4,62.49,37200.0,34.2973,34.2973,34.1823,34.2316,37200.0
2010-07-13 12:50:00,62.52,62.53,62.44,62.49,2300.0,34.248,34.2535,34.2042,34.2316,2300.0
2010-07-13 12:55:00,62.56,62.6,62.37,62.38,4600.0,34.2699,34.2919,34.1659,34.1713,4600.0
2010-07-13 13:00:00,62.35,62.39,62.28,62.39,13000.0,34.1549,34.1768,34.1166,34.1768,13000.0
2010-07-13 13:05:00,62.37,62.37,62.25,62.29,19400.0,34.1659,34.1659,34.1001,34.122,19400.0
2010-07-13 13:10:00,62.28,62.29,62.07,62.12,18200.0,34.1166,34.122,34.0015,34.0289,18200.0
2010-07-13 13:15:00,62.09,62.09,62.02,62.02,1600.0,34.0125,34.0125,33.9741,33.9741,1600.0
2010-07-13 13:20:00,62.06,62.2,62.05,62.16,2300.0,33.996,34.0727,33.9906,34.0508,2300.0
2010-07-13 13:25:00,62.17,62.2,62.03,62.12,4000.0,34.0563,34.0727,33.9796,34.0289,4000.0
2010-07-13 13:30:00,62.17,62.2,62.12,62.17,3700.0,34.0563,34.0727,34.0289,34.0563,3700.0
2010-07-13 13:35:00,62.15,62.27,62.09,62.27,4800.0,34.0453,34.1111,34.0125,34.1111,4800.0
2010-07-13 13:40:00,62.29,62.35,62.21,62.28,13500.0,34.122,34.1549,34.0782,34.1166,13500.0
2010-07-13 13:45:00,62.27,62.34,62.23,62.23,4900.0,34.1111,34.1494,34.0892,34.0892,4900.0
2010-07-13 13:50:00,62.25,62.33,62.24,62.32,3600.0,34.1001,34.144,34.0947,34.1385,3600.0
2010-07-13 13:55:00,62.31,62.43,62.31,62.4,1900.0,34.133,34.1987,34.133,34.1823,1900.0
2010-07-13 14:00:00,62.43,62.64,62.38,62.61,3400.0,34.1987,34.3138,34.1713,34.2973,3400.0
2010-07-13 14:05:00,62.57,62.58,62.47,62.48,11800.0,34.2754,34.2809,34.2206,34.2261,11800.0
2010-07-13 14:10:00,62.46,62.53,62.43,62.53,8000.0,34.2152,34.2535,34.1987,34.2535,8000.0
2010-07-13 14:15:00,62.57,62.58,62.47,62.56,5700.0,34.2754,34.2809,34.2206,34.2699,5700.0
2010-07-13 14:20:00,62.51,62.52,62.44,62.51,10700.0,34.2426,34.248,34.2042,34.2426,10700.0
2010-07-13 14:25:00,62.5,62.56,62.43,62.46,2500.0,34.2371,34.2699,34.1987,34.2152,2500.0
2010-07-13 14:30:00,62.46,62.53,62.46,62.5,3900.0,34.2152,34.2535,34.2152,34.2371,3900.0
2010-07-13 14:35:00,62.51,62.53,62.47,62.51,12100.0,34.2426,34.2535,34.2206,34.2426,12100.0
2010-07-13 14:40:00,62.54,62.6,62.52,62.53,5200.0,34.259,34.2919,34.248,34.2535,5200.0
2010-07-13 14:45:00,62.54,62.69,62.53,62.69,6700.0,34.259,34.3412,34.2535,34.3412,6700.0
2010-07-13 14:50:00,62.7,62.74,62.61,62.64,5500.0,34.3466,34.3685,34.2973,34.3138,5500.0
2010-07-13 14:55:00,62.62,62.79,62.62,62.75,7200.0,34.3028,34.3959,34.3028,34.374,7200.0
2010-07-13 15:00:00,62.74,62.77,62.71,62.72,46000.0,34.3685,34.385,34.3521,34.3576,46000.0
2010-07-13 15:05:00,62.71,62.74,62.65,62.66,5500.0,34.3521,34.3685,34.3192,34.3247,5500.0
2010-07-13 15:10:00,62.64,62.75,62.6,62.74,11900.0,34.3138,34.374,34.2919,34.3685,11900.0
2010-07-13 15:15:00,62.74,62.76,62.67,62.73,21000.0,34.3685,34.3795,34.3302,34.3631,21000.0
2010-07-13 15:20:00,62.74,62.74,62.61,62.61,12800.0,34.3685,34.3685,34.2973,34.2973,12800.0
2010-07-13 15:25:00,62.62,62.8,62.6,62.79,10300.0,34.3028,34.4014,34.2919,34.3959,10300.0
2010-07-13 15:30:00,62.78,62.78,62.63,62.71,16200.0,34.3905,34.3905,34.3083,34.3521,16200.0
2010-07-13 15:35:00,62.72,62.77,62.71,62.75,22900.0,34.3576,34.385,34.3521,34.374,22900.0
2010-07-13 15:40:00,62.75,62.77,62.69,62.73,28400.0,34.374,34.385,34.3412,34.3631,28400.0
2010-07-13 15:45:00,62.75,62.85,62.74,62.83,41100.0,34.374,34.4288,34.3685,34.4178,41100.0
2010-07-13 15:50:00,62.84,62.85,62.55,62.63,56000.0,34.4233,34.4288,34.2645,34.3083,56000.0
2010-07-13 15:55:00,62.6,62.78,62.6,62.73,84800.0,34.2919,34.3905,34.2919,34.3631,84800.0
2010-07-14 09:30:00,61.56,62.09,61.41,62.09,14400.0,33.7222,34.0125,33.64,34.0125,14400.0
2010-07-14 09:35:00,61.98,62.04,61.69,61.85,12800.0,33.9522,33.9851,33.7934,33.881,12800.0
2010-07-14 09:40:00,61.88,61.92,61.43,61.53,24500.0,33.8974,33.9194,33.6509,33.7057,24500.0
2010-07-14 09:45:00,61.52,61.76,61.45,61.76,3800.0,33.7002,33.8317,33.6619,33.8317,3800.0
2010-07-14 09:50:00,61.74,61.78,61.43,61.43,6400.0,33.8208,33.8427,33.6509,33.6509,6400.0
2010-07-14 09:55:00,61.42,61.59,61.27,61.38,17700.0,33.6455,33.7386,33.5633,33.6235,17700.0
2010-07-14 10:00:00,61.4,61.41,61.29,61.4,7500.0,33.6345,33.64,33.5742,33.6345,7500.0
2010-07-14 10:05:00,61.44,61.71,61.44,61.68,3000.0,33.6564,33.8043,33.6564,33.7879,3000.0
2010-07-14 10:10:00,61.68,61.73,61.61,61.61,3900.0,33.7879,33.8153,33.7495,33.7495,3900.0
2010-07-14 10:15:00,61.52,61.54,61.41,61.51,2800.0,33.7002,33.7112,33.64,33.6948,2800.0
2010-07-14 10:20:00,61.5,61.56,61.46,61.56,13300.0,33.6893,33.7222,33.6674,33.7222,13300.0
2010-07-14 10:25:00,61.58,61.6,61.5,61.53,6700.0,33.7331,33.7441,33.6893,33.7057,6700.0
2010-07-14 10:30:00,61.53,61.58,61.4,61.55,16000.0,33.7057,33.7331,33.6345,33.7167,16000.0
2010-07-14 10:35:00,61.52,61.54,61.34,61.42,6000.0,33.7002,33.7112,33.6016,33.6455,6000.0
2010-07-14 10:40:00,61.43,61.54,61.42,61.45,9500.0,33.6509,33.7112,33.6455,33.6619,9500.0
2010-07-14 10:45:00,61.46,61.65,61.46,61.53,5300.0,33.6674,33.7715,33.6674,33.7057,5300.0
2010-07-14 10:50:00,61.52,61.54,61.31,61.31,8000.0,33.7002,33.7112,33.5852,33.5852,8000.0
2010-07-14 10:55:00,61.31,61.47,61.3,61.47,3100.0,33.5852,33.6729,33.5797,33.6729,3100.0
2010-07-14 11:00:00,61.54,61.58,61.45,61.54,6200.0,33.7112,33.7331,33.6619,33.7112,6200.0
2010-07-14 11:05:00,61.49,61.67,61.44,61.64,4400.0,33.6838,33.7824,33.6564,33.766,4400.0
2010-07-14 11:10:00,61.61,61.61,61.44,61.57,6100.0,33.7495,33.7495,33.6564,33.7276,6100.0
2010-07-14 11:15:00,61.62,61.69,61.59,61.69,3600.0,33.755,33.7934,33.7386,33.7934,3600.0
2010-07-14 11:20:00,61.71,61.83,61.71,61.82,6000.0,33.8043,33.8701,33.8043,33.8646,6000.0
2010-07-14 11:25:00,61.82,61.83,61.75,61.76,10400.0,33.8646,33.8701,33.8262,33.8317,10400.0
2010-07-14 11:30:00,61.76,61.88,61.75,61.87,14000.0,33.8317,33.8974,33.8262,33.892,14000.0
2010-07-14 11:35:00,61.88,61.88,61.73,61.83,8900.0,33.8974,33.8974,33.8153,33.8701,8900.0
2010-07-14 11:40:00,61.81,61.86,61.74,61.8,5000.0,33.8591,33.8865,33.8208,33.8536,5000.0
2010-07-14 11:45:00,61.83,62.02,61.83,61.93,10900.0,33.8701,33.9741,33.8701,33.9248,10900.0
2010-07-14 11:50:00,61.93,62.09,61.91,61.98,3300.0,33.9248,34.0125,33.9139,33.9522,3300.0
2010-07-14 11:55:00,61.98,61.98,61.95,61.98,7300.0,33.9522,33.9522,33.9358,33.9522,7300.0
2010-07-14 12:00:00,61.98,62.0,61.87,61.88,5600.0,33.9522,33.9632,33.892,33.8974,5600.0
2010-07-14 12:05:00,61.89,61.95,61.86,61.91,7700.0,33.9029,33.9358,33.8865,33.9139,7700.0
2010-07-14 12:10:00,61.91,61.99,61.88,61.94,6600.0,33.9139,33.9577,33.8974,33.9303,6600.0
2010-07-14 12:15:00,61.95,62.3,61.95,62.28,24800.0,33.9358,34.1275,33.9358,34.1166,24800.0
2010-07-14 12:20:00,62.28,62.37,62.26,62.35,25700.0,34.1166,34.1659,34.1056,34.1549,25700.0
2010-07-14 12:25:00,62.35,62.37,62.31,62.32,7600.0,34.1549,34.1659,34.133,34.1385,7600.0
2010-07-14 12:30:00,62.33,62.43,62.28,62.39,14000.0,34.144,34.1987,34.1166,34.1768,14000.0
2010-07-14 12:35:00,62.39,62.41,62.3,62.35,10300.0,34.1768,34.1878,34.1275,34.1549,10300.0
2010-07-14 12:40:00,62.35,62.38,62.29,62.38,10800.0,34.1549,34.1713,34.122,34.1713,10800.0
2010-07-14 12:45:00,62.37,62.39,62.24,62.26,5900.0,34.1659,34.1768,34.0947,34.1056,5900.0
2010-07-14 12:50:00,62.26,62.4,62.23,62.35,15700.0,34.1056,34.1823,34.0892,34.1549,15700.0
2010-07-14 12:55:00,62.32,62.52,62.3,62.5,9500.0,34.1385,34.248,34.1275,34.2371,9500.0
2010-07-14 13:00:00,62.5,62.5,62.3,62.3,5200.0,34.2371,34.2371,34.1275,34.1275,5200.0
2010-07-14 13:05:00,62.32,62.42,62.29,62.42,6100.0,34.1385,34.1933,34.122,34.1933,6100.0
2010-07-14 13:10:00,62.42,62.55,62.39,62.55,9900.0,34.1933,34.2645,34.1768,34.2645,9900.0
2010-07-14 13:15:00,62.55,62.57,62.48,62.53,8100.0,34.2645,34.2754,34.2261,34.2535,8100.0
2010-07-14 13:20:00,62.52,62.56,62.44,62.44,8200.0,34.248,34.2699,34.2042,34.2042,8200.0
2010-07-14 13:25:00,62.43,62.56,62.43,62.53,7900.0,34.1987,34.2699,34.1987,34.2535,7900.0
2010-07-14 13:30:00,62.52,62.6,62.51,62.58,8500.0,34.248,34.2919,34.2426,34.2809,8500.0
2010-07-14 13:35:00,62.52,62.52,62.45,62.47,3500.0,34.248,34.248,34.2097,34.2206,3500.0
2010-07-14 13:40:00,62.44,62.46,62.28,62.28,2700.0,34.2042,34.2152,34.1166,34.1166,2700.0
2010-07-14 13:45:00,62.3,62.32,62.23,62.27,4600.0,34.1275,34.1385,34.0892,34.1111,4600.0
2010-07-14 13:50:00,62.27,62.27,62.17,62.23,9400.0,34.1111,34.1111,34.0563,34.0892,9400.0
2010-07-14 13:55:00,62.22,62.31,62.22,62.22,10200.0,34.0837,34.133,34.0837,34.0837,10200.0
2010-07-14 14:00:00,62.24,62.27,62.08,62.11,12000.0,34.0947,34.1111,34.007,34.0234,12000.0
2010-07-14 14:05:00,62.11,62.13,61.87,62.01,12600.0,34.0234,34.0344,33.892,33.9687,12600.0
2010-07-14 14:10:00,61.99,62.02,61.88,61.89,4000.0,33.9577,33.9741,33.8974,33.9029,4000.0
2010-07-14 14:15:00,61.88,62.11,61.88,62.11,10800.0,33.8974,34.0234,33.8974,34.0234,10800.0
2010-07-14 14:20:00,62.12,62.14,61.92,61.92,2400.0,34.0289,34.0399,33.9194,33.9194,2400.0
2010-07-14 14:25:00,61.88,61.92,61.84,61.9,3300.0,33.8974,33.9194,33.8755,33.9084,3300.0
2010-07-14 14:30:00,61.85,62.07,61.79,62.03,11600.0,33.881,34.0015,33.8481,33.9796,11600.0
2010-07-14 14:35:00,61.98,62.0,61.91,61.91,1700.0,33.9522,33.9632,33.9139,33.9139,1700.0
2010-07-14 14:40:00,61.91,62.05,61.87,61.97,9100.0,33.9139,33.9906,33.892,33.9467,9100.0
2010-07-14 14:45:00,62.01,62.1,61.96,62.09,7200.0,33.9687,34.018,33.9413,34.0125,7200.0
2010-07-14 14:50:00,62.12,62.22,62.1,62.16,8400.0,34.0289,34.0837,34.018,34.0508,8400.0
2010-07-14 14:55:00,62.09,62.17,62.0,62.08,7800.0,34.0125,34.0563,33.9632,34.007,7800.0
2010-07-14 15:00:00,62.07,62.2,62.04,62.13,6600.0,34.0015,34.0727,33.9851,34.0344,6600.0
2010-07-14 15:05:00,62.14,62.14,61.88,61.99,7800.0,34.0399,34.0399,33.8974,33.9577,7800.0
2010-07-14 15:10:00,61.99,62.1,61.97,62.1,12800.0,33.9577,34.018,33.9467,34.018,12800.0
2010-07-14 15:15:00,62.08,62.4,62.06,62.3,18700.0,34.007,34.1823,33.996,34.1275,18700.0
2010-07-14 15:20:00,62.3,62.41,62.22,62.34,6500.0,34.1275,34.1878,34.0837,34.1494,6500.0
2010-07-14 15:25:00,62.36,62.5,62.36,62.42,10600.0,34.1604,34.2371,34.1604,34.1933,10600.0
2010-07-14 15:30:00,62.41,62.43,62.28,62.38,12600.0,34.1878,34.1987,34.1166,34.1713,12600.0
2010-07-14 15:35:00,62.35,62.35,62.11,62.16,22500.0,34.1549,34.1549,34.0234,34.0508,22500.0
2010-07-14 15:40:00,62.12,62.12,61.96,62.03,14800.0,34.0289,34.0289,33.9413,33.9796,14800.0
2010-07-14 15:45:00,62.03,62.42,62.03,62.42,31000.0,33.9796,34.1933,33.9796,34.1933,31000.0
2010-07-14 15:50:00,62.42,62.53,62.25,62.44,53600.0,34.1933,34.2535,34.1001,34.2042,53600.0
2010-07-14 15:55:00,62.45,62.69,62.44,62.59,130700.0,34.2097,34.3412,34.2042,34.2864,130700.0
2010-07-15 09:30:00,63.19,63.19,62.74,62.8,20900.0,34.6151,34.6151,34.3685,34.4014,20900.0
2010-07-15 09:35:00,62.81,62.83,62.6,62.6,5300.0,34.4069,34.4178,34.2919,34.2919,5300.0
2010-07-15 09:40:00,62.43,62.52,62.4,62.43,12200.0,34.1987,34.248,34.1823,34.1987,12200.0
2010-07-15 09:45:00,62.42,62.6,62.38,62.56,8200.0,34.1933,34.2919,34.1713,34.2699,8200.0
2010-07-15 09:50:00,62.6,62.6,62.38,62.42,10800.0,34.2919,34.2919,34.1713,34.1933,10800.0
2010-07-15 09:55:00,62.42,62.48,62.42,62.48,1800.0,34.1933,34.2261,34.1933,34.2261,1800.0
2010-07-15 10:00:00,62.48,62.48,62.01,62.03,37000.0,34.2261,34.2261,33.9687,33.9796,37000.0
2010-07-15 10:05:00,61.99,62.06,61.82,61.92,4600.0,33.9577,33.996,33.8646,33.9194,4600.0
2010-07-15 10:10:00,61.92,61.93,61.67,61.79,6300.0,33.9194,33.9248,33.7824,33.8481,6300.0
2010-07-15 10:15:00,61.76,61.83,61.49,61.7,10300.0,33.8317,33.8701,33.6838,33.7988,10300.0
2010-07-15 10:20:00,61.66,61.82,61.55,61.72,8700.0,33.7769,33.8646,33.7167,33.8098,8700.0
2010-07-15 10:25:00,61.71,61.85,61.71,61.85,1600.0,33.8043,33.881,33.8043,33.881,1600.0
2010-07-15 10:30:00,61.81,61.9,61.63,61.69,6600.0,33.8591,33.9084,33.7605,33.7934,6600.0
2010-07-15 10:35:00,61.7,61.78,61.68,61.75,5100.0,33.7988,33.8427,33.7879,33.8262,5100.0
2010-07-15 10:40:00,61.72,61.75,61.62,61.73,6000.0,33.8098,33.8262,33.755,33.8153,6000.0
2010-07-15 10:45:00,61.76,61.8,61.64,61.8,2600.0,33.8317,33.8536,33.766,33.8536,2600.0
2010-07-15 10:50:00,61.81,61.81,61.69,61.81,8100.0,33.8591,33.8591,33.7934,33.8591,8100.0
2010-07-15 10:55:00,61.78,61.8,61.68,61.71,13100.0,33.8427,33.8536,33.7879,33.8043,13100.0
2010-07-15 11:00:00,61.72,61.77,61.59,61.65,5400.0,33.8098,33.8372,33.7386,33.7715,5400.0
2010-07-15 11:05:00,61.63,61.72,61.52,61.64,7600.0,33.7605,33.8098,33.7002,33.766,7600.0
2010-07-15 11:10:00,61.63,61.76,61.59,61.75,8500.0,33.7605,33.8317,33.7386,33.8262,8500.0
2010-07-15 11:15:00,61.74,61.88,61.74,61.78,9400.0,33.8208,33.8974,33.8208,33.8427,9400.0
2010-07-15 11:20:00,61.8,61.88,61.8,61.86,12600.0,33.8536,33.8974,33.8536,33.8865,12600.0
2010-07-15 11:25:00,61.85,61.95,61.79,61.94,7800.0,33.881,33.9358,33.8481,33.9303,7800.0
2010-07-15 11:30:00,61.91,61.96,61.86,61.91,7700.0,33.9139,33.9413,33.8865,33.9139,7700.0
2010-07-15 11:35:00,61.92,62.07,61.92,62.07,8800.0,33.9194,34.0015,33.9194,34.0015,8800.0
2010-07-15 11:40:00,62.08,62.08,61.96,62.04,7100.0,34.007,34.007,33.9413,33.9851,7100.0
2010-07-15 11:45:00,62.03,62.06,61.96,62.05,5200.0,33.9796,33.996,33.9413,33.9906,5200.0
2010-07-15 11:50:00,62.05,62.1,61.95,62.09,5600.0,33.9906,34.018,33.9358,34.0125,5600.0
2010-07-15 11:55:00,62.06,62.07,61.83,61.85,5000.0,33.996,34.0015,33.8701,33.881,5000.0
2010-07-15 12:00:00,61.86,61.94,61.78,61.86,8400.0,33.8865,33.9303,33.8427,33.8865,8400.0
2010-07-15 12:05:00,61.83,61.93,61.81,61.85,6000.0,33.8701,33.9248,33.8591,33.881,6000.0
2010-07-15 12:10:00,61.83,61.88,61.78,61.86,3500.0,33.8701,33.8974,33.8427,33.8865,3500.0
2010-07-15 12:15:00,61.87,61.88,61.74,61.82,8400.0,33.892,33.8974,33.8208,33.8646,8400.0
2010-07-15 12:20:00,61.8,61.8,61.72,61.76,1600.0,33.8536,33.8536,33.8098,33.8317,1600.0
2010-07-15 12:25:00,61.75,61.82,61.74,61.77,7900.0,33.8262,33.8646,33.8208,33.8372,7900.0
2010-07-15 12:30:00,61.74,61.8,61.71,61.73,10200.0,33.8208,33.8536,33.8043,33.8153,10200.0
2010-07-15 12:35:00,61.72,61.73,61.67,61.71,6800.0,33.8098,33.8153,33.7824,33.8043,6800.0
2010-07-15 12:40:00,61.69,61.7,61.64,61.7,7400.0,33.7934,33.7988,33.766,33.7988,7400.0
2010-07-15 12:45:00,61.71,61.73,61.64,61.68,8700.0,33.8043,33.8153,33.766,33.7879,8700.0
2010-07-15 12:50:00,61.69,61.79,61.68,61.79,2300.0,33.7934,33.8481,33.7879,33.8481,2300.0
2010-07-15 12:55:00,61.8,61.8,61.74,61.74,8200.0,33.8536,33.8536,33.8208,33.8208,8200.0
2010-07-15 13:00:00,61.74,61.94,61.74,61.94,16000.0,33.8208,33.9303,33.8208,33.9303,16000.0
2010-07-15 13:05:00,61.95,62.1,61.89,61.95,14000.0,33.9358,34.018,33.9029,33.9358,14000.0
2010-07-15 13:10:00,61.95,61.96,61.86,61.96,23500.0,33.9358,33.9413,33.8865,33.9413,23500.0
2010-07-15 13:15:00,61.97,62.1,61.92,62.05,26500.0,33.9467,34.018,33.9194,33.9906,26500.0
2010-07-15 13:20:00,62.09,62.21,62.06,62.19,23400.0,34.0125,34.0782,33.996,34.0673,23400.0
2010-07-15 13:25:00,62.17,62.24,62.07,62.1,9300.0,34.0563,34.0947,34.0015,34.018,9300.0
2010-07-15 13:30:00,62.11,62.15,62.02,62.05,6900.0,34.0234,34.0453,33.9741,33.9906,6900.0
2010-07-15 13:35:00,62.06,62.2,62.06,62.2,4900.0,33.996,34.0727,33.996,34.0727,4900.0
2010-07-15 13:40:00,62.22,62.25,62.12,62.25,14400.0,34.0837,34.1001,34.0289,34.1001,14400.0
2010-07-15 13:45:00,62.24,62.31,62.22,62.3,10200.0,34.0947,34.133,34.0837,34.1275,10200.0
2010-07-15 13:50:00,62.24,62.24,62.11,62.17,3500.0,34.0947,34.0947,34.0234,34.0563,3500.0
2010-07-15 13:55:00,62.18,62.23,62.15,62.19,22300.0,34.0618,34.0892,34.0453,34.0673,22300.0
2010-07-15 14:00:00,62.15,62.35,62.08,62.29,6900.0,34.0453,34.1549,34.007,34.122,6900.0
2010-07-15 14:05:00,62.27,62.27,62.08,62.14,7500.0,34.1111,34.1111,34.007,34.0399,7500.0
2010-07-15 14:10:00,62.13,62.2,62.1,62.19,7900.0,34.0344,34.0727,34.018,34.0673,7900.0
2010-07-15 14:15:00,62.2,62.39,62.17,62.39,5900.0,34.0727,34.1768,34.0563,34.1768,5900.0
2010-07-15 14:20:00,62.38,62.38,62.18,62.18,9600.0,34.1713,34.1713,34.0618,34.0618,9600.0
2010-07-15 14:25:00,62.17,62.42,62.17,62.4,7600.0,34.0563,34.1933,34.0563,34.1823,7600.0
2010-07-15 14:30:00,62.46,62.5,62.4,62.45,7100.0,34.2152,34.2371,34.1823,34.2097,7100.0
2010-07-15 14:35:00,62.45,62.54,62.41,62.41,8700.0,34.2097,34.259,34.1878,34.1878,8700.0
2010-07-15 14:40:00,62.47,62.47,62.38,62.42,5100.0,34.2206,34.2206,34.1713,34.1933,5100.0
2010-07-15 14:45:00,62.42,62.52,62.41,62.5,8300.0,34.1933,34.248,34.1878,34.2371,8300.0
2010-07-15 14:50:00,62.51,62.54,62.4,62.46,10400.0,34.2426,34.259,34.1823,34.2152,10400.0
2010-07-15 14:55:00,62.47,62.5,62.26,62.28,14000.0,34.2206,34.2371,34.1056,34.1166,14000.0
2010-07-15 15:00:00,62.31,62.42,62.31,62.34,11800.0,34.133,34.1933,34.133,34.1494,11800.0
2010-07-15 15:05:00,62.35,62.37,62.12,62.17,14500.0,34.1549,34.1659,34.0289,34.0563,14500.0
2010-07-15 15:10:00,62.12,62.16,61.99,62.07,17200.0,34.0289,34.0508,33.9577,34.0015,17200.0
2010-07-15 15:15:00,62.07,62.21,62.02,62.12,13400.0,34.0015,34.0782,33.9741,34.0289,13400.0
2010-07-15 15:20:00,62.11,62.18,62.01,62.01,14800.0,34.0234,34.0618,33.9687,33.9687,14800.0
2010-07-15 15:25:00,62.03,62.31,62.03,62.28,17100.0,33.9796,34.133,33.9796,34.1166,17100.0
2010-07-15 15:30:00,62.31,62.43,62.2,62.34,18000.0,34.133,34.1987,34.0727,34.1494,18000.0
2010-07-15 15:35:00,62.36,62.5,62.22,62.38,25400.0,34.1604,34.2371,34.0837,34.1713,25400.0
2010-07-15 15:40:00,62.43,62.6,62.36,62.48,20300.0,34.1987,34.2919,34.1604,34.2261,20300.0
2010-07-15 15:45:00,62.48,62.8,62.48,62.6,22100.0,34.2261,34.4014,34.2261,34.2919,22100.0
2010-07-15 15:50:00,62.6,62.79,62.6,62.77,17200.0,34.2919,34.3959,34.2919,34.385,17200.0
2010-07-15 15:55:00,62.75,62.79,62.55,62.63,26000.0,34.374,34.3959,34.2645,34.3083,26000.0
2010-07-16 09:30:00,62.26,62.26,61.95,62.02,4200.0,34.1056,34.1056,33.9358,33.9741,4200.0
2010-07-16 09:35:00,62.03,62.24,62.02,62.02,3800.0,33.9796,34.0947,33.9741,33.9741,3800.0
2010-07-16 09:40:00,62.08,62.1,61.92,61.92,5000.0,34.007,34.018,33.9194,33.9194,5000.0
2010-07-16 09:45:00,61.9,61.9,61.68,61.83,6800.0,33.9084,33.9084,33.7879,33.8701,6800.0
2010-07-16 09:50:00,61.83,61.99,61.75,61.81,9500.0,33.8701,33.9577,33.8262,33.8591,9500.0
2010-07-16 09:55:00,61.78,61.96,61.53,61.57,14200.0,33.8427,33.9413,33.7057,33.7276,14200.0
2010-07-16 10:00:00,61.54,61.54,61.44,61.51,3200.0,33.7112,33.7112,33.6564,33.6948,3200.0
2010-07-16 10:05:00,61.48,61.48,61.25,61.32,8600.0,33.6783,33.6783,33.5523,33.5907,8600.0
2010-07-16 10:10:00,61.35,61.53,61.35,61.39,7700.0,33.6071,33.7057,33.6071,33.629,7700.0
2010-07-16 10:15:00,61.39,61.5,61.29,61.5,7700.0,33.629,33.6893,33.5742,33.6893,7700.0
2010-07-16 10:20:00,61.46,61.5,61.42,61.47,1700.0,33.6674,33.6893,33.6455,33.6729,1700.0
2010-07-16 10:25:00,61.46,61.51,61.41,61.44,4900.0,33.6674,33.6948,33.64,33.6564,4900.0
2010-07-16 10:30:00,61.41,61.45,61.28,61.45,7400.0,33.64,33.6619,33.5688,33.6619,7400.0
2010-07-16 10:35:00,61.48,61.48,61.32,61.37,2300.0,33.6783,33.6783,33.5907,33.6181,2300.0
2010-07-16 10:40:00,61.36,61.4,61.27,61.4,3800.0,33.6126,33.6345,33.5633,33.6345,3800.0
2010-07-16 10:45:00,61.42,61.55,61.38,61.38,10300.0,33.6455,33.7167,33.6235,33.6235,10300.0
2010-07-16 10:50:00,61.35,61.46,61.33,61.33,5100.0,33.6071,33.6674,33.5962,33.5962,5100.0
2010-07-16 10:55:00,61.31,61.45,61.31,61.4,8300.0,33.5852,33.6619,33.5852,33.6345,8300.0
2010-07-16 11:00:00,61.41,61.41,61.29,61.3,6200.0,33.64,33.64,33.5742,33.5797,6200.0
2010-07-16 11:05:00,61.3,61.4,61.22,61.28,15200.0,33.5797,33.6345,33.5359,33.5688,15200.0
2010-07-16 11:10:00,61.28,61.4,61.26,61.38,5000.0,33.5688,33.6345,33.5578,33.6235,5000.0
2010-07-16 11:15:00,61.4,61.5,61.36,61.4,15400.0,33.6345,33.6893,33.6126,33.6345,15400.0
2010-07-16 11:20:00,61.4,61.42,61.33,61.36,10500.0,33.6345,33.6455,33.5962,33.6126,10500.0
2010-07-16 11:25:00,61.35,61.43,61.27,61.42,12000.0,33.6071,33.6509,33.5633,33.6455,12000.0
2010-07-16 11:30:00,61.42,61.46,61.35,61.35,8100.0,33.6455,33.6674,33.6071,33.6071,8100.0
2010-07-16 11:35:00,61.32,61.48,61.28,61.44,8100.0,33.5907,33.6783,33.5688,33.6564,8100.0
2010-07-16 11:40:00,61.41,61.47,61.37,61.42,7700.0,33.64,33.6729,33.6181,33.6455,7700.0
2010-07-16 11:45:00,61.43,61.43,61.27,61.36,7900.0,33.6509,33.6509,33.5633,33.6126,7900.0
2010-07-16 11:50:00,61.41,61.48,61.27,61.36,11400.0,33.64,33.6783,33.5633,33.6126,11400.0
2010-07-16 11:55:00,61.38,61.48,61.31,61.34,14400.0,33.6235,33.6783,33.5852,33.6016,14400.0
2010-07-16 12:00:00,61.32,61.48,61.3,61.47,8000.0,33.5907,33.6783,33.5797,33.6729,8000.0
2010-07-16 12:05:00,61.44,61.48,61.4,61.47,9200.0,33.6564,33.6783,33.6345,33.6729,9200.0
2010-07-16 12:10:00,61.47,61.56,61.45,61.45,7600.0,33.6729,33.7222,33.6619,33.6619,7600.0
2010-07-16 12:15:00,61.46,61.46,61.3,61.44,10200.0,33.6674,33.6674,33.5797,33.6564,10200.0
2010-07-16 12:20:00,61.41,61.51,61.38,61.49,4000.0,33.64,33.6948,33.6235,33.6838,4000.0
2010-07-16 12:25:00,61.46,61.51,61.38,61.38,3100.0,33.6674,33.6948,33.6235,33.6235,3100.0
2010-07-16 12:30:00,61.42,61.44,61.38,61.38,1700.0,33.6455,33.6564,33.6235,33.6235,1700.0
2010-07-16 12:35:00,61.41,61.44,61.34,61.38,4600.0,33.64,33.6564,33.6016,33.6235,4600.0
2010-07-16 12:40:00,61.36,61.42,61.34,61.42,1400.0,33.6126,33.6455,33.6016,33.6455,1400.0
2010-07-16 12:45:00,61.4,61.46,61.35,61.38,5600.0,33.6345,33.6674,33.6071,33.6235,5600.0
2010-07-16 12:50:00,61.4,61.43,61.33,61.33,2600.0,33.6345,33.6509,33.5962,33.5962,2600.0
2010-07-16 12:55:00,61.33,61.39,61.33,61.36,2100.0,33.5962,33.629,33.5962,33.6126,2100.0
2010-07-16 13:00:00,61.35,61.4,61.27,61.27,11000.0,33.6071,33.6345,33.5633,33.5633,11000.0
2010-07-16 13:05:00,61.3,61.42,61.3,61.4,6300.0,33.5797,33.6455,33.5797,33.6345,6300.0
2010-07-16 13:10:00,61.35,61.39,61.32,61.37,1700.0,33.6071,33.629,33.5907,33.6181,1700.0
2010-07-16 13:15:00,61.34,61.43,61.34,61.39,8300.0,33.6016,33.6509,33.6016,33.629,8300.0
2010-07-16 13:20:00,61.39,61.39,61.29,61.33,1800.0,33.629,33.629,33.5742,33.5962,1800.0
2010-07-16 13:25:00,61.29,61.3,61.19,61.25,5500.0,33.5742,33.5797,33.5195,33.5523,5500.0
2010-07-16 13:30:00,61.24,61.39,61.23,61.34,8300.0,33.5469,33.629,33.5414,33.6016,8300.0
2010-07-16 13:35:00,61.32,61.43,61.31,61.31,2600.0,33.5907,33.6509,33.5852,33.5852,2600.0
2010-07-16 13:40:00,61.35,61.35,61.22,61.24,7800.0,33.6071,33.6071,33.5359,33.5469,7800.0
2010-07-16 13:45:00,61.24,61.24,61.15,61.23,4600.0,33.5469,33.5469,33.4976,33.5414,4600.0
2010-07-16 13:50:00,61.2,61.25,61.08,61.1,3300.0,33.5249,33.5523,33.4592,33.4702,3300.0
2010-07-16 13:55:00,61.11,61.29,61.11,61.22,14700.0,33.4756,33.5742,33.4756,33.5359,14700.0
2010-07-16 14:00:00,61.17,61.22,61.12,61.22,2400.0,33.5085,33.5359,33.4811,33.5359,2400.0
2010-07-16 14:05:00,61.2,61.2,61.13,61.17,4500.0,33.5249,33.5249,33.4866,33.5085,4500.0
2010-07-16 14:10:00,61.18,61.21,61.06,61.06,3600.0,33.514,33.5304,33.4483,33.4483,3600.0
2010-07-16 14:15:00,61.07,61.14,61.02,61.02,10000.0,33.4537,33.4921,33.4263,33.4263,10000.0
2010-07-16 14:20:00,61.03,61.04,60.94,60.97,10300.0,33.4318,33.4373,33.3825,33.399,10300.0
2010-07-16 14:25:00,61.0,61.1,60.95,60.95,10400.0,33.4154,33.4702,33.388,33.388,10400.0
2010-07-16 14:30:00,60.94,60.99,60.85,60.91,4500.0,33.3825,33.4099,33.3332,33.3661,4500.0
2010-07-16 14:35:00,60.93,60.93,60.81,60.89,6200.0,33.377,33.377,33.3113,33.3551,6200.0
2010-07-16 14:40:00,60.9,60.9,60.79,60.84,4400.0,33.3606,33.3606,33.3004,33.3277,4400.0
2010-07-16 14:45:00,60.82,60.92,60.73,60.79,3900.0,33.3168,33.3716,33.2675,33.3004,3900.0
2010-07-16 14:50:00,60.77,60.77,60.67,60.67,6800.0,33.2894,33.2894,33.2346,33.2346,6800.0
2010-07-16 14:55:00,60.68,60.74,60.63,60.67,7400.0,33.2401,33.273,33.2127,33.2346,7400.0
2010-07-16 15:00:00,60.7,60.79,60.67,60.78,7600.0,33.251,33.3004,33.2346,33.2949,7600.0
2010-07-16 15:05:00,60.8,60.88,60.66,60.74,8400.0,33.3058,33.3497,33.2291,33.273,8400.0
2010-07-16 15:10:00,60.71,60.74,60.56,60.74,13800.0,33.2565,33.273,33.1744,33.273,13800.0
2010-07-16 15:15:00,60.76,60.78,60.63,60.63,8000.0,33.2839,33.2949,33.2127,33.2127,8000.0
2010-07-16 15:20:00,60.62,60.65,60.37,60.37,12600.0,33.2072,33.2237,33.0703,33.0703,12600.0
2010-07-16 15:25:00,60.36,60.47,60.36,60.37,34500.0,33.0648,33.1251,33.0648,33.0703,34500.0
2010-07-16 15:30:00,60.37,60.69,60.37,60.69,17300.0,33.0703,33.2456,33.0703,33.2456,17300.0
2010-07-16 15:35:00,60.69,60.86,60.66,60.71,18400.0,33.2456,33.3387,33.2291,33.2565,18400.0
2010-07-16 15:40:00,60.72,60.82,60.62,60.68,20900.0,33.262,33.3168,33.2072,33.2401,20900.0
2010-07-16 15:45:00,60.68,60.68,60.5,60.56,31700.0,33.2401,33.2401,33.1415,33.1744,31700.0
2010-07-16 15:50:00,60.58,60.97,60.5,60.92,41900.0,33.1853,33.399,33.1415,33.3716,41900.0
2010-07-16 15:55:00,60.92,60.97,60.74,60.76,61600.0,33.3716,33.399,33.273,33.2839,61600.0
2010-07-19 09:30:00,60.88,60.96,60.61,60.84,6700.0,33.3497,33.3935,33.2017,33.3277,6700.0
2010-07-19 09:35:00,60.88,60.94,60.7,60.75,3500.0,33.3497,33.3825,33.251,33.2784,3500.0
2010-07-19 09:40:00,60.67,60.92,60.64,60.88,3200.0,33.2346,33.3716,33.2182,33.3497,3200.0
2010-07-19 09:45:00,60.9,60.91,60.73,60.73,5800.0,33.3606,33.3661,33.2675,33.2675,5800.0
2010-07-19 09:50:00,60.76,60.93,60.71,60.91,2900.0,33.2839,33.377,33.2565,33.3661,2900.0
2010-07-19 09:55:00,60.91,60.95,60.86,60.86,1700.0,33.3661,33.388,33.3387,33.3387,1700.0
2010-07-19 10:00:00,60.85,60.85,60.59,60.71,8600.0,33.3332,33.3332,33.1908,33.2565,8600.0
2010-07-19 10:05:00,60.68,60.72,60.44,60.5,5900.0,33.2401,33.262,33.1086,33.1415,5900.0
2010-07-19 10:10:00,60.56,60.7,60.45,60.49,9100.0,33.1744,33.251,33.1141,33.136,9100.0
2010-07-19 10:15:00,60.49,60.49,60.24,60.27,8500.0,33.136,33.136,32.9991,33.0155,8500.0
2010-07-19 10:20:00,60.25,60.3,60.01,60.03,5100.0,33.0045,33.0319,32.8731,32.884,5100.0
2010-07-19 10:25:00,60.0,60.0,59.83,59.86,18800.0,32.8676,32.8676,32.7745,32.7909,18800.0
2010-07-19 10:30:00,59.86,60.1,59.84,59.97,14900.0,32.7909,32.9224,32.7799,32.8512,14900.0
2010-07-19 10:35:00,60.06,60.26,60.03,60.03,6800.0,32.9005,33.01,32.884,32.884,6800.0
2010-07-19 10:40:00,60.06,60.33,60.04,60.33,15800.0,32.9005,33.0484,32.8895,33.0484,15800.0
2010-07-19 10:45:00,60.3,60.32,60.03,60.11,9000.0,33.0319,33.0429,32.884,32.9279,9000.0
2010-07-19 10:50:00,60.04,60.22,59.96,60.18,5700.0,32.8895,32.9881,32.8457,32.9662,5700.0
2010-07-19 10:55:00,60.12,60.32,60.01,60.25,3700.0,32.9333,33.0429,32.8731,33.0045,3700.0
2010-07-19 11:00:00,60.22,60.35,60.19,60.31,2400.0,32.9881,33.0593,32.9717,33.0374,2400.0
2010-07-19 11:05:00,60.34,60.6,60.34,60.4,7500.0,33.0538,33.1963,33.0538,33.0867,7500.0
2010-07-19 11:10:00,60.37,60.54,60.31,60.52,12300.0,33.0703,33.1634,33.0374,33.1524,12300.0
2010-07-19 11:15:00,60.51,60.72,60.49,60.68,10100.0,33.147,33.262,33.136,33.2401,10100.0
2010-07-19 11:20:00,60.64,60.72,60.57,60.72,2400.0,33.2182,33.262,33.1798,33.262,2400.0
2010-07-19 11:25:00,60.77,60.86,60.66,60.66,5200.0,33.2894,33.3387,33.2291,33.2291,5200.0
2010-07-19 11:30:00,60.69,60.76,60.63,60.63,4200.0,33.2456,33.2839,33.2127,33.2127,4200.0
2010-07-19 11:35:00,60.6,60.64,60.49,60.57,5600.0,33.1963,33.2182,33.136,33.1798,5600.0
2010-07-19 11:40:00,60.55,60.73,60.54,60.68,8900.0,33.1689,33.2675,33.1634,33.2401,8900.0
2010-07-19 11:45:00,60.67,60.67,60.55,60.65,4600.0,33.2346,33.2346,33.1689,33.2237,4600.0
2010-07-19 11:50:00,60.67,60.85,60.66,60.85,10300.0,33.2346,33.3332,33.2291,33.3332,10300.0
2010-07-19 11:55:00,60.79,60.8,60.73,60.8,2400.0,33.3004,33.3058,33.2675,33.3058,2400.0
2010-07-19 12:00:00,60.81,60.81,60.65,60.69,6500.0,33.3113,33.3113,33.2237,33.2456,6500.0
2010-07-19 12:05:00,60.7,60.82,60.62,60.82,3400.0,33.251,33.3168,33.2072,33.3168,3400.0
2010-07-19 12:10:00,60.8,60.8,60.67,60.69,9900.0,33.3058,33.3058,33.2346,33.2456,9900.0
2010-07-19 12:15:00,60.64,60.81,60.64,60.81,2000.0,33.2182,33.3113,33.2182,33.3113,2000.0
2010-07-19 12:20:00,60.87,60.87,60.73,60.83,3100.0,33.3442,33.3442,33.2675,33.3223,3100.0
2010-07-19 12:25:00,60.84,60.93,60.8,60.88,4100.0,33.3277,33.377,33.3058,33.3497,4100.0
2010-07-19 12:30:00,60.87,60.87,60.77,60.85,1700.0,33.3442,33.3442,33.2894,33.3332,1700.0
2010-07-19 12:35:00,60.88,60.95,60.85,60.95,3000.0,33.3497,33.388,33.3332,33.388,3000.0
2010-07-19 12:40:00,60.95,60.98,60.93,60.98,1600.0,33.388,33.4044,33.377,33.4044,1600.0
2010-07-19 12:45:00,60.95,61.16,60.89,61.16,41900.0,33.388,33.503,33.3551,33.503,41900.0
2010-07-19 12:50:00,61.18,61.32,60.95,60.98,27600.0,33.514,33.5907,33.388,33.4044,27600.0
2010-07-19 12:55:00,61.01,61.13,60.94,61.11,15100.0,33.4209,33.4866,33.3825,33.4756,15100.0
2010-07-19 13:00:00,61.11,61.13,60.97,60.97,10000.0,33.4756,33.4866,33.399,33.399,10000.0
2010-07-19 13:05:00,60.97,61.0,60.9,60.93,17500.0,33.399,33.4154,33.3606,33.377,17500.0
2010-07-19 13:10:00,60.95,60.97,60.83,60.88,10900.0,33.388,33.399,33.3223,33.3497,10900.0
2010-07-19 13:15:00,60.89,60.91,60.81,60.81,1900.0,33.3551,33.3661,33.3113,33.3113,1900.0
2010-07-19 13:20:00,60.8,60.98,60.8,60.95,4900.0,33.3058,33.4044,33.3058,33.388,4900.0
2010-07-19 13:25:00,60.95,60.96,60.84,60.86,8300.0,33.388,33.3935,33.3277,33.3387,8300.0
2010-07-19 13:30:00,60.89,61.01,60.89,60.93,8000.0,33.3551,33.4209,33.3551,33.377,8000.0
2010-07-19 13:35:00,60.92,60.92,60.8,60.8,6000.0,33.3716,33.3716,33.3058,33.3058,6000.0
2010-07-19 13:40:00,60.81,60.82,60.63,60.63,3500.0,33.3113,33.3168,33.2127,33.2127,3500.0
2010-07-19 13:45:00,60.62,60.75,60.62,60.71,2600.0,33.2072,33.2784,33.2072,33.2565,2600.0
2010-07-19 13:50:00,60.71,60.77,60.69,60.77,3500.0,33.2565,33.2894,33.2456,33.2894,3500.0
2010-07-19 13:55:00,60.77,60.81,60.75,60.76,2500.0,33.2894,33.3113,33.2784,33.2839,2500.0
2010-07-19 14:00:00,60.79,60.97,60.79,60.97,6000.0,33.3004,33.399,33.3004,33.399,6000.0
2010-07-19 14:05:00,60.98,61.0,60.88,60.94,4800.0,33.4044,33.4154,33.3497,33.3825,4800.0
2010-07-19 14:10:00,60.97,61.0,60.93,60.96,9800.0,33.399,33.4154,33.377,33.3935,9800.0
2010-07-19 14:15:00,60.98,61.04,60.95,61.04,7500.0,33.4044,33.4373,33.388,33.4373,7500.0
2010-07-19 14:20:00,61.11,61.12,61.0,61.11,4800.0,33.4756,33.4811,33.4154,33.4756,4800.0
2010-07-19 14:25:00,61.11,61.11,60.96,61.04,2500.0,33.4756,33.4756,33.3935,33.4373,2500.0
2010-07-19 14:30:00,61.0,61.07,60.99,61.04,7300.0,33.4154,33.4537,33.4099,33.4373,7300.0
2010-07-19 14:35:00,61.04,61.05,60.96,60.99,12100.0,33.4373,33.4428,33.3935,33.4099,12100.0
2010-07-19 14:40:00,61.0,61.06,60.99,61.05,20600.0,33.4154,33.4483,33.4099,33.4428,20600.0
2010-07-19 14:45:00,61.05,61.11,60.99,61.06,10000.0,33.4428,33.4756,33.4099,33.4483,10000.0
2010-07-19 14:50:00,61.04,61.08,60.96,61.03,24500.0,33.4373,33.4592,33.3935,33.4318,24500.0
2010-07-19 14:55:00,61.01,61.05,60.95,61.01,9000.0,33.4209,33.4428,33.388,33.4209,9000.0
2010-07-19 15:00:00,61.0,61.08,60.99,61.05,18900.0,33.4154,33.4592,33.4099,33.4428,18900.0
2010-07-19 15:05:00,61.02,61.12,60.95,61.07,13800.0,33.4263,33.4811,33.388,33.4537,13800.0
2010-07-19 15:10:00,61.07,61.23,61.07,61.1,17200.0,33.4537,33.5414,33.4537,33.4702,17200.0
2010-07-19 15:15:00,61.12,61.18,61.03,61.11,8500.0,33.4811,33.514,33.4318,33.4756,8500.0
2010-07-19 15:20:00,61.11,61.12,60.94,61.08,11500.0,33.4756,33.4811,33.3825,33.4592,11500.0
2010-07-19 15:25:00,61.06,61.06,60.82,60.97,11200.0,33.4483,33.4483,33.3168,33.399,11200.0
2010-07-19 15:30:00,60.99,61.03,60.86,60.93,12000.0,33.4099,33.4318,33.3387,33.377,12000.0
2010-07-19 15:35:00,60.92,60.99,60.72,60.81,17300.0,33.3716,33.4099,33.262,33.3113,17300.0
2010-07-19 15:40:00,60.81,60.89,60.72,60.78,33400.0,33.3113,33.3551,33.262,33.2949,33400.0
2010-07-19 15:45:00,60.8,61.0,60.75,60.85,26600.0,33.3058,33.4154,33.2784,33.3332,26600.0
2010-07-19 15:50:00,60.86,60.96,60.71,60.85,28800.0,33.3387,33.3935,33.2565,33.3332,28800.0
2010-07-19 15:55:00,60.86,60.97,60.82,60.94,56000.0,33.3387,33.399,33.3168,33.3825,56000.0
2010-07-20 09:30:00,59.99,60.28,59.82,59.82,5800.0,32.8621,33.021,32.769,32.769,5800.0
2010-07-20 09:35:00,59.95,60.09,59.77,60.02,18300.0,32.8402,32.9169,32.7416,32.8786,18300.0
2010-07-20 09:40:00,60.04,60.3,59.99,60.3,6600.0,32.8895,33.0319,32.8621,33.0319,6600.0
2010-07-20 09:45:00,60.33,60.37,60.24,60.27,2500.0,33.0484,33.0703,32.9991,33.0155,2500.0
2010-07-20 09:50:00,60.23,60.37,60.21,60.36,18800.0,32.9936,33.0703,32.9826,33.0648,18800.0
2010-07-20 09:55:00,60.38,60.39,60.25,60.33,5100.0,33.0758,33.0812,33.0045,33.0484,5100.0
2010-07-20 10:00:00,60.3,60.39,60.19,60.22,10200.0,33.0319,33.0812,32.9717,32.9881,10200.0
2010-07-20 10:05:00,60.19,60.26,60.16,60.26,5600.0,32.9717,33.01,32.9552,33.01,5600.0
2010-07-20 10:10:00,60.27,60.32,59.98,59.98,4300.0,33.0155,33.0429,32.8566,32.8566,4300.0
2010-07-20 10:15:00,60.02,60.3,60.02,60.3,9300.0,32.8786,33.0319,32.8786,33.0319,9300.0
2010-07-20 10:20:00,60.27,60.42,60.25,60.3,17400.0,33.0155,33.0977,33.0045,33.0319,17400.0
2010-07-20 10:25:00,60.34,60.41,60.22,60.32,13300.0,33.0538,33.0922,32.9881,33.0429,13300.0
2010-07-20 10:30:00,60.29,60.4,60.25,60.35,8900.0,33.0265,33.0867,33.0045,33.0593,8900.0
2010-07-20 10:35:00,60.34,60.37,60.25,60.25,5100.0,33.0538,33.0703,33.0045,33.0045,5100.0
2010-07-20 10:40:00,60.25,60.41,60.22,60.26,8500.0,33.0045,33.0922,32.9881,33.01,8500.0
2010-07-20 10:45:00,60.27,60.37,60.27,60.36,1900.0,33.0155,33.0703,33.0155,33.0648,1900.0
2010-07-20 10:50:00,60.35,60.54,60.33,60.54,10800.0,33.0593,33.1634,33.0484,33.1634,10800.0
2010-07-20 10:55:00,60.54,60.56,60.53,60.56,2600.0,33.1634,33.1744,33.1579,33.1744,2600.0
2010-07-20 11:00:00,60.6,60.76,60.6,60.76,4000.0,33.1963,33.2839,33.1963,33.2839,4000.0
2010-07-20 11:05:00,60.76,60.78,60.62,60.75,7900.0,33.2839,33.2949,33.2072,33.2784,7900.0
2010-07-20 11:10:00,60.77,60.85,60.74,60.78,6300.0,33.2894,33.3332,33.273,33.2949,6300.0
2010-07-20 11:15:00,60.76,60.97,60.76,60.89,19900.0,33.2839,33.399,33.2839,33.3551,19900.0
2010-07-20 11:20:00,60.93,61.07,60.92,61.06,13600.0,33.377,33.4537,33.3716,33.4483,13600.0
2010-07-20 11:25:00,61.05,61.08,61.0,61.05,5400.0,33.4428,33.4592,33.4154,33.4428,5400.0
2010-07-20 11:30:00,61.08,61.19,61.04,61.1,9300.0,33.4592,33.5195,33.4373,33.4702,9300.0
2010-07-20 11:35:00,61.12,61.2,61.05,61.07,4500.0,33.4811,33.5249,33.4428,33.4537,4500.0
2010-07-20 11:40:00,61.08,61.1,60.92,61.1,5800.0,33.4592,33.4702,33.3716,33.4702,5800.0
2010-07-20 11:45:00,61.07,61.22,61.06,61.18,12500.0,33.4537,33.5359,33.4483,33.514,12500.0
2010-07-20 11:50:00,61.22,61.28,61.01,61.1,4700.0,33.5359,33.5688,33.4209,33.4702,4700.0
2010-07-20 11:55:00,61.11,61.14,61.08,61.1,4100.0,33.4756,33.4921,33.4592,33.4702,4100.0
2010-07-20 12:00:00,61.1,61.14,61.0,61.13,10400.0,33.4702,33.4921,33.4154,33.4866,10400.0
2010-07-20 12:05:00,61.11,61.18,61.0,61.04,6600.0,33.4756,33.514,33.4154,33.4373,6600.0
2010-07-20 12:10:00,61.01,61.13,60.95,60.98,14100.0,33.4209,33.4866,33.388,33.4044,14100.0
2010-07-20 12:15:00,60.99,60.99,60.88,60.94,9600.0,33.4099,33.4099,33.3497,33.3825,9600.0
2010-07-20 12:20:00,60.97,61.03,60.93,61.0,4500.0,33.399,33.4318,33.377,33.4154,4500.0
2010-07-20 12:25:00,60.98,61.02,60.95,60.97,5800.0,33.4044,33.4263,33.388,33.399,5800.0
2010-07-20 12:30:00,61.02,61.06,60.93,61.0,7200.0,33.4263,33.4483,33.377,33.4154,7200.0
2010-07-20 12:35:00,61.02,61.08,60.94,60.94,7200.0,33.4263,33.4592,33.3825,33.3825,7200.0
2010-07-20 12:40:00,60.89,61.01,60.89,61.01,6800.0,33.3551,33.4209,33.3551,33.4209,6800.0
2010-07-20 12:45:00,61.08,61.17,61.08,61.13,1900.0,33.4592,33.5085,33.4592,33.4866,1900.0
2010-07-20 12:50:00,61.06,61.06,60.99,61.05,1500.0,33.4483,33.4483,33.4099,33.4428,1500.0
2010-07-20 12:55:00,61.07,61.11,61.07,61.11,700.0,33.4537,33.4756,33.4537,33.4756,700.0
2010-07-20 13:00:00,61.2,61.35,61.2,61.33,11000.0,33.5249,33.6071,33.5249,33.5962,11000.0
2010-07-20 13:05:00,61.33,61.42,61.27,61.34,7100.0,33.5962,33.6455,33.5633,33.6016,7100.0
2010-07-20 13:10:00,61.33,61.35,61.22,61.22,3500.0,33.5962,33.6071,33.5359,33.5359,3500.0
2010-07-20 13:15:00,61.23,61.38,61.22,61.34,5900.0,33.5414,33.6235,33.5359,33.6016,5900.0
2010-07-20 13:20:00,61.34,61.34,61.19,61.19,2200.0,33.6016,33.6016,33.5195,33.5195,2200.0
2010-07-20 13:25:00,61.15,61.17,61.12,61.12,2600.0,33.4976,33.5085,33.4811,33.4811,2600.0
2010-07-20 13:30:00,61.14,61.24,61.1,61.24,10800.0,33.4921,33.5469,33.4702,33.5469,10800.0
2010-07-20 13:35:00,61.24,61.45,61.24,61.45,8900.0,33.5469,33.6619,33.5469,33.6619,8900.0
2010-07-20 13:40:00,61.44,61.48,61.37,61.4,11600.0,33.6564,33.6783,33.6181,33.6345,11600.0
2010-07-20 13:45:00,61.42,61.47,61.36,61.36,8600.0,33.6455,33.6729,33.6126,33.6126,8600.0
2010-07-20 13:50:00,61.38,61.51,61.35,61.44,6000.0,33.6235,33.6948,33.6071,33.6564,6000.0
2010-07-20 13:55:00,61.46,61.55,61.37,61.43,10400.0,33.6674,33.7167,33.6181,33.6509,10400.0
2010-07-20 14:00:00,61.43,61.45,61.17,61.17,19100.0,33.6509,33.6619,33.5085,33.5085,19100.0
2010-07-20 14:05:00,61.2,61.23,61.13,61.15,12800.0,33.5249,33.5414,33.4866,33.4976,12800.0
2010-07-20 14:10:00,61.15,61.16,61.03,61.07,14900.0,33.4976,33.503,33.4318,33.4537,14900.0
2010-07-20 14:15:00,61.07,61.18,61.01,61.16,10100.0,33.4537,33.514,33.4209,33.503,10100.0
2010-07-20 14:20:00,61.16,61.18,61.0,61.15,31700.0,33.503,33.514,33.4154,33.4976,31700.0
2010-07-20 14:25:00,61.14,61.21,61.12,61.17,17900.0,33.4921,33.5304,33.4811,33.5085,17900.0
2010-07-20 14:30:00,61.15,61.24,61.12,61.23,16800.0,33.4976,33.5469,33.4811,33.5414,16800.0
2010-07-20 14:35:00,61.22,61.23,61.08,61.13,7800.0,33.5359,33.5414,33.4592,33.4866,7800.0
2010-07-20 14:40:00,61.13,61.2,61.06,61.16,17500.0,33.4866,33.5249,33.4483,33.503,17500.0
2010-07-20 14:45:00,61.13,61.32,61.13,61.27,11500.0,33.4866,33.5907,33.4866,33.5633,11500.0
2010-07-20 14:50:00,61.29,61.43,61.22,61.25,15400.0,33.5742,33.6509,33.5359,33.5523,15400.0
2010-07-20 14:55:00,61.24,61.3,61.16,61.19,7000.0,33.5469,33.5797,33.503,33.5195,7000.0
2010-07-20 15:00:00,61.24,61.33,61.17,61.32,20200.0,33.5469,33.5962,33.5085,33.5907,20200.0
2010-07-20 15:05:00,61.35,61.37,61.23,61.32,25100.0,33.6071,33.6181,33.5414,33.5907,25100.0
2010-07-20 15:10:00,61.28,61.36,61.27,61.28,24500.0,33.5688,33.6126,33.5633,33.5688,24500.0
2010-07-20 15:15:00,61.33,61.42,61.29,61.29,20400.0,33.5962,33.6455,33.5742,33.5742,20400.0
2010-07-20 15:20:00,61.29,61.45,61.28,61.42,15600.0,33.5742,33.6619,33.5688,33.6455,15600.0
2010-07-20 15:25:00,61.43,61.6,61.35,61.57,15800.0,33.6509,33.7441,33.6071,33.7276,15800.0
2010-07-20 15:30:00,61.57,61.65,61.5,61.59,35700.0,33.7276,33.7715,33.6893,33.7386,35700.0
2010-07-20 15:35:00,61.56,61.61,61.34,61.34,16700.0,33.7222,33.7495,33.6016,33.6016,16700.0
2010-07-20 15:40:00,61.33,61.45,61.26,61.43,17200.0,33.5962,33.6619,33.5578,33.6509,17200.0
2010-07-20 15:45:00,61.43,61.67,61.43,61.67,20200.0,33.6509,33.7824,33.6509,33.7824,20200.0
2010-07-20 15:50:00,61.69,61.72,61.46,61.46,26000.0,33.7934,33.8098,33.6674,33.6674,26000.0
2010-07-20 15:55:00,61.46,61.67,61.46,61.65,38300.0,33.6674,33.7824,33.6674,33.7715,38300.0
2010-07-21 09:30:00,62.24,62.28,61.9,62.07,9700.0,34.0947,34.1166,33.9084,34.0015,9700.0
2010-07-21 09:35:00,62.15,62.15,61.77,61.77,6100.0,34.0453,34.0453,33.8372,33.8372,6100.0
2010-07-21 09:40:00,61.69,61.98,61.67,61.98,4000.0,33.7934,33.9522,33.7824,33.9522,4000.0
2010-07-21 09:45:00,61.91,61.97,61.55,61.62,6100.0,33.9139,33.9467,33.7167,33.755,6100.0
2010-07-21 09:50:00,61.58,61.77,61.48,61.48,5100.0,33.7331,33.8372,33.6783,33.6783,5100.0
2010-07-21 09:55:00,61.46,61.51,61.22,61.22,4400.0,33.6674,33.6948,33.5359,33.5359,4400.0
2010-07-21 10:00:00,61.27,61.4,61.2,61.28,9400.0,33.5633,33.6345,33.5249,33.5688,9400.0
2010-07-21 10:05:00,61.25,61.25,61.06,61.2,6200.0,33.5523,33.5523,33.4483,33.5249,6200.0
2010-07-21 10:10:00,61.2,61.35,61.16,61.21,9300.0,33.5249,33.6071,33.503,33.5304,9300.0
2010-07-21 10:15:00,61.17,61.44,61.17,61.31,106900.0,33.5085,33.6564,33.5085,33.5852,106900.0
2010-07-21 10:20:00,61.32,61.54,61.29,61.36,10000.0,33.5907,33.7112,33.5742,33.6126,10000.0
2010-07-21 10:25:00,61.43,61.54,61.38,61.48,4100.0,33.6509,33.7112,33.6235,33.6783,4100.0
2010-07-21 10:30:00,61.5,61.53,61.36,61.39,7800.0,33.6893,33.7057,33.6126,33.629,7800.0
2010-07-21 10:35:00,61.4,61.45,61.3,61.35,5900.0,33.6345,33.6619,33.5797,33.6071,5900.0
2010-07-21 10:40:00,61.34,61.45,61.34,61.39,6000.0,33.6016,33.6619,33.6016,33.629,6000.0
2010-07-21 10:45:00,61.38,61.42,61.29,61.42,2900.0,33.6235,33.6455,33.5742,33.6455,2900.0
2010-07-21 10:50:00,61.42,61.42,61.25,61.36,4500.0,33.6455,33.6455,33.5523,33.6126,4500.0
2010-07-21 10:55:00,61.32,61.33,61.13,61.13,6300.0,33.5907,33.5962,33.4866,33.4866,6300.0
2010-07-21 11:00:00,61.14,61.17,61.06,61.14,5100.0,33.4921,33.5085,33.4483,33.4921,5100.0
2010-07-21 11:05:00,61.12,61.12,60.84,60.95,11700.0,33.4811,33.4811,33.3277,33.388,11700.0
2010-07-21 11:10:00,60.93,60.97,60.84,60.97,5400.0,33.377,33.399,33.3277,33.399,5400.0
2010-07-21 11:15:00,61.02,61.02,60.83,60.85,3800.0,33.4263,33.4263,33.3223,33.3332,3800.0
2010-07-21 11:20:00,60.84,60.94,60.81,60.9,5800.0,33.3277,33.3825,33.3113,33.3606,5800.0
2010-07-21 11:25:00,60.9,60.9,60.85,60.87,1900.0,33.3606,33.3606,33.3332,33.3442,1900.0
2010-07-21 11:30:00,60.87,60.91,60.81,60.88,5000.0,33.3442,33.3661,33.3113,33.3497,5000.0
2010-07-21 11:35:00,60.84,61.05,60.81,60.97,3600.0,33.3277,33.4428,33.3113,33.399,3600.0
2010-07-21 11:40:00,60.97,61.01,60.8,60.81,5600.0,33.399,33.4209,33.3058,33.3113,5600.0
2010-07-21 11:45:00,60.81,60.89,60.8,60.89,7500.0,33.3113,33.3551,33.3058,33.3551,7500.0
2010-07-21 11:50:00,60.91,60.97,60.82,60.86,7600.0,33.3661,33.399,33.3168,33.3387,7600.0
2010-07-21 11:55:00,60.89,60.98,60.81,60.89,11400.0,33.3551,33.4044,33.3113,33.3551,11400.0
2010-07-21 12:00:00,60.89,60.94,60.79,60.82,5200.0,33.3551,33.3825,33.3004,33.3168,5200.0
2010-07-21 12:05:00,60.81,60.93,60.81,60.91,7600.0,33.3113,33.377,33.3113,33.3661,7600.0
2010-07-21 12:10:00,60.88,61.16,60.87,61.16,4900.0,33.3497,33.503,33.3442,33.503,4900.0
2010-07-21 12:15:00,61.16,61.16,60.92,60.93,13200.0,33.503,33.503,33.3716,33.377,13200.0
2010-07-21 12:20:00,60.97,61.02,60.93,61.02,6200.0,33.399,33.4263,33.377,33.4263,6200.0
2010-07-21 12:25:00,61.05,61.2,61.05,61.06,14600.0,33.4428,33.5249,33.4428,33.4483,14600.0
2010-07-21 12:30:00,61.07,61.18,61.05,61.15,8100.0,33.4537,33.514,33.4428,33.4976,8100.0
2010-07-21 12:35:00,61.15,61.35,61.11,61.31,5500.0,33.4976,33.6071,33.4756,33.5852,5500.0
2010-07-21 12:40:00,61.31,61.35,61.18,61.19,31200.0,33.5852,33.6071,33.514,33.5195,31200.0
2010-07-21 12:45:00,61.2,61.3,61.19,61.25,6300.0,33.5249,33.5797,33.5195,33.5523,6300.0
2010-07-21 12:50:00,61.22,61.24,61.18,61.2,4200.0,33.5359,33.5469,33.514,33.5249,4200.0
2010-07-21 12:55:00,61.2,61.23,61.13,61.17,6600.0,33.5249,33.5414,33.4866,33.5085,6600.0
2010-07-21 13:00:00,61.15,61.35,61.14,61.35,4000.0,33.4976,33.6071,33.4921,33.6071,4000.0
2010-07-21 13:05:00,61.33,61.35,61.3,61.33,8200.0,33.5962,33.6071,33.5797,33.5962,8200.0
2010-07-21 13:10:00,61.32,61.35,61.26,61.33,9800.0,33.5907,33.6071,33.5578,33.5962,9800.0
2010-07-21 13:15:00,61.31,61.31,61.24,61.24,3500.0,33.5852,33.5852,33.5469,33.5469,3500.0
2010-07-21 13:20:00,61.19,61.25,61.18,61.18,4400.0,33.5195,33.5523,33.514,33.514,4400.0
2010-07-21 13:25:00,61.17,61.24,61.16,61.24,3300.0,33.5085,33.5469,33.503,33.5469,3300.0
2010-07-21 13:30:00,61.25,61.42,61.24,61.37,16800.0,33.5523,33.6455,33.5469,33.6181,16800.0
2010-07-21 13:35:00,61.38,61.4,61.27,61.28,6900.0,33.6235,33.6345,33.5633,33.5688,6900.0
2010-07-21 13:40:00,61.27,61.28,61.16,61.22,5800.0,33.5633,33.5688,33.503,33.5359,5800.0
2010-07-21 13:45:00,61.23,61.31,61.22,61.31,3700.0,33.5414,33.5852,33.5359,33.5852,3700.0
2010-07-21 13:50:00,61.3,61.49,61.3,61.44,7100.0,33.5797,33.6838,33.5797,33.6564,7100.0
2010-07-21 13:55:00,61.45,61.45,61.28,61.28,13200.0,33.6619,33.6619,33.5688,33.5688,13200.0
2010-07-21 14:00:00,61.24,61.3,60.95,61.2,12200.0,33.5469,33.5797,33.388,33.5249,12200.0
2010-07-21 14:05:00,61.15,61.15,60.92,60.95,14200.0,33.4976,33.4976,33.3716,33.388,14200.0
2010-07-21 14:10:00,60.9,60.9,60.5,60.6,21900.0,33.3606,33.3606,33.1415,33.1963,21900.0
2010-07-21 14:15:00,60.64,60.73,60.54,60.71,8200.0,33.2182,33.2675,33.1634,33.2565,8200.0
2010-07-21 14:20:00,60.75,60.85,60.63,60.77,137500.0,33.2784,33.3332,33.2127,33.2894,137500.0
2010-07-21 14:25:00,60.78,60.83,60.7,60.76,19000.0,33.2949,33.3223,33.251,33.2839,19000.0
2010-07-21 14:30:00,60.74,60.76,60.53,60.54,13000.0,33.273,33.2839,33.1579,33.1634,13000.0
2010-07-21 14:35:00,60.55,60.64,60.48,60.58,16000.0,33.1689,33.2182,33.1305,33.1853,16000.0
2010-07-21 14:40:00,60.58,60.67,60.5,60.67,11500.0,33.1853,33.2346,33.1415,33.2346,11500.0
2010-07-21 14:45:00,60.65,60.75,60.54,60.67,14800.0,33.2237,33.2784,33.1634,33.2346,14800.0
2010-07-21 14:50:00,60.68,60.68,60.33,60.37,6200.0,33.2401,33.2401,33.0484,33.0703,6200.0
2010-07-21 14:55:00,60.35,60.42,60.26,60.32,10600.0,33.0593,33.0977,33.01,33.0429,10600.0
2010-07-21 15:00:00,60.34,60.34,60.15,60.25,19800.0,33.0538,33.0538,32.9498,33.0045,19800.0
2010-07-21 15:05:00,60.26,60.37,60.22,60.37,12800.0,33.01,33.0703,32.9881,33.0703,12800.0
2010-07-21 15:10:00,60.36,60.58,60.29,60.55,10700.0,33.0648,33.1853,33.0265,33.1689,10700.0
2010-07-21 15:15:00,60.6,60.67,60.4,60.4,11700.0,33.1963,33.2346,33.0867,33.0867,11700.0
2010-07-21 15:20:00,60.39,60.63,60.31,60.53,13900.0,33.0812,33.2127,33.0374,33.1579,13900.0
2010-07-21 15:25:00,60.5,60.65,60.41,60.49,22100.0,33.1415,33.2237,33.0922,33.136,22100.0
2010-07-21 15:30:00,60.44,60.69,60.42,60.64,26400.0,33.1086,33.2456,33.0977,33.2182,26400.0
2010-07-21 15:35:00,60.6,60.7,60.48,60.52,19900.0,33.1963,33.251,33.1305,33.1524,19900.0
2010-07-21 15:40:00,60.52,60.53,60.36,60.47,31600.0,33.1524,33.1579,33.0648,33.1251,31600.0
2010-07-21 15:45:00,60.46,60.53,60.32,60.47,32500.0,33.1196,33.1579,33.0429,33.1251,32500.0
2010-07-21 15:50:00,60.47,60.55,60.34,60.49,34500.0,33.1251,33.1689,33.0538,33.136,34500.0
2010-07-21 15:55:00,60.51,60.51,60.33,60.39,75900.0,33.147,33.147,33.0484,33.0812,75900.0
2010-07-22 09:30:00,61.27,61.34,61.17,61.19,4400.0,33.5633,33.6016,33.5085,33.5195,4400.0
2010-07-22 09:35:00,61.23,61.23,61.08,61.11,5400.0,33.5414,33.5414,33.4592,33.4756,5400.0
2010-07-22 09:40:00,61.1,61.23,61.02,61.02,10100.0,33.4702,33.5414,33.4263,33.4263,10100.0
2010-07-22 09:45:00,61.06,61.23,61.03,61.21,8400.0,33.4483,33.5414,33.4318,33.5304,8400.0
2010-07-22 09:50:00,61.23,61.23,61.05,61.07,12900.0,33.5414,33.5414,33.4428,33.4537,12900.0
2010-07-22 09:55:00,61.13,61.24,61.13,61.24,10200.0,33.4866,33.5469,33.4866,33.5469,10200.0
2010-07-22 10:00:00,61.24,61.35,61.16,61.26,24300.0,33.5469,33.6071,33.503,33.5578,24300.0
2010-07-22 10:05:00,61.29,61.46,61.14,61.2,12400.0,33.5742,33.6674,33.4921,33.5249,12400.0
2010-07-22 10:10:00,61.28,61.43,61.28,61.38,3800.0,33.5688,33.6509,33.5688,33.6235,3800.0
2010-07-22 10:15:00,61.42,61.51,61.35,61.39,5000.0,33.6455,33.6948,33.6071,33.629,5000.0
2010-07-22 10:20:00,61.41,61.49,61.25,61.31,8400.0,33.64,33.6838,33.5523,33.5852,8400.0
2010-07-22 10:25:00,61.32,61.46,61.3,61.41,17000.0,33.5907,33.6674,33.5797,33.64,17000.0
2010-07-22 10:30:00,61.42,61.49,61.38,61.4,12700.0,33.6455,33.6838,33.6235,33.6345,12700.0
2010-07-22 10:35:00,61.45,61.69,61.45,61.57,7700.0,33.6619,33.7934,33.6619,33.7276,7700.0
2010-07-22 10:40:00,61.62,61.8,61.57,61.65,7200.0,33.755,33.8536,33.7276,33.7715,7200.0
2010-07-22 10:45:00,61.67,61.81,61.67,61.81,2700.0,33.7824,33.8591,33.7824,33.8591,2700.0
2010-07-22 10:50:00,61.81,61.84,61.59,61.81,10800.0,33.8591,33.8755,33.7386,33.8591,10800.0
2010-07-22 10:55:00,61.77,61.82,61.75,61.8,6200.0,33.8372,33.8646,33.8262,33.8536,6200.0
2010-07-22 11:00:00,61.75,62.01,61.75,61.95,8300.0,33.8262,33.9687,33.8262,33.9358,8300.0
2010-07-22 11:05:00,61.99,62.01,61.87,61.92,12900.0,33.9577,33.9687,33.892,33.9194,12900.0
2010-07-22 11:10:00,61.98,62.03,61.88,61.99,7300.0,33.9522,33.9796,33.8974,33.9577,7300.0
2010-07-22 11:15:00,62.0,62.02,61.87,61.91,5800.0,33.9632,33.9741,33.892,33.9139,5800.0
2010-07-22 11:20:00,61.87,61.92,61.79,61.82,9800.0,33.892,33.9194,33.8481,33.8646,9800.0
2010-07-22 11:25:00,61.85,61.92,61.78,61.85,8600.0,33.881,33.9194,33.8427,33.881,8600.0
2010-07-22 11:30:00,61.85,61.92,61.78,61.8,5500.0,33.881,33.9194,33.8427,33.8536,5500.0
2010-07-22 11:35:00,61.83,61.9,61.71,61.72,11000.0,33.8701,33.9084,33.8043,33.8098,11000.0
2010-07-22 11:40:00,61.72,61.8,61.71,61.71,3600.0,33.8098,33.8536,33.8043,33.8043,3600.0
2010-07-22 11:45:00,61.73,61.8,61.71,61.72,10200.0,33.8153,33.8536,33.8043,33.8098,10200.0
2010-07-22 11:50:00,61.74,61.8,61.59,61.68,12500.0,33.8208,33.8536,33.7386,33.7879,12500.0
2010-07-22 11:55:00,61.73,61.8,61.57,61.74,9200.0,33.8153,33.8536,33.7276,33.8208,9200.0
2010-07-22 12:00:00,61.72,61.74,61.65,61.68,12700.0,33.8098,33.8208,33.7715,33.7879,12700.0
2010-07-22 12:05:00,61.67,61.71,61.61,61.7,7300.0,33.7824,33.8043,33.7495,33.7988,7300.0
2010-07-22 12:10:00,61.72,61.72,61.48,61.51,38300.0,33.8098,33.8098,33.6783,33.6948,38300.0
2010-07-22 12:15:00,61.53,61.58,61.41,61.42,28700.0,33.7057,33.7331,33.64,33.6455,28700.0
2010-07-22 12:20:00,61.44,61.55,61.31,61.55,7700.0,33.6564,33.7167,33.5852,33.7167,7700.0
2010-07-22 12:25:00,61.52,61.55,61.43,61.52,6600.0,33.7002,33.7167,33.6509,33.7002,6600.0
2010-07-22 12:30:00,61.52,61.55,61.44,61.46,7100.0,33.7002,33.7167,33.6564,33.6674,7100.0
2010-07-22 12:35:00,61.47,61.56,61.44,61.54,9300.0,33.6729,33.7222,33.6564,33.7112,9300.0
2010-07-22 12:40:00,61.55,61.65,61.53,61.62,2700.0,33.7167,33.7715,33.7057,33.755,2700.0
2010-07-22 12:45:00,61.58,61.71,61.58,61.65,22900.0,33.7331,33.8043,33.7331,33.7715,22900.0
2010-07-22 12:50:00,61.66,61.75,61.6,61.73,7900.0,33.7769,33.8262,33.7441,33.8153,7900.0
2010-07-22 12:55:00,61.74,61.75,61.67,61.73,7000.0,33.8208,33.8262,33.7824,33.8153,7000.0
2010-07-22 13:00:00,61.7,61.76,61.69,61.75,7300.0,33.7988,33.8317,33.7934,33.8262,7300.0
2010-07-22 13:05:00,61.74,61.77,61.65,61.77,3900.0,33.8208,33.8372,33.7715,33.8372,3900.0
2010-07-22 13:10:00,61.77,61.85,61.77,61.8,9000.0,33.8372,33.881,33.8372,33.8536,9000.0
2010-07-22 13:15:00,61.81,61.81,61.65,61.81,11200.0,33.8591,33.8591,33.7715,33.8591,11200.0
2010-07-22 13:20:00,61.86,61.91,61.8,61.82,12000.0,33.8865,33.9139,33.8536,33.8646,12000.0
2010-07-22 13:25:00,61.82,61.88,61.62,61.64,15600.0,33.8646,33.8974,33.755,33.766,15600.0
2010-07-22 13:30:00,61.63,61.78,61.63,61.76,4300.0,33.7605,33.8427,33.7605,33.8317,4300.0
2010-07-22 13:35:00,61.78,61.85,61.73,61.73,8900.0,33.8427,33.881,33.8153,33.8153,8900.0
2010-07-22 13:40:00,61.73,61.74,61.59,61.65,28900.0,33.8153,33.8208,33.7386,33.7715,28900.0
2010-07-22 13:45:00,61.65,61.69,61.64,61.69,6700.0,33.7715,33.7934,33.766,33.7934,6700.0
2010-07-22 13:50:00,61.73,61.78,61.7,61.76,4900.0,33.8153,33.8427,33.7988,33.8317,4900.0
2010-07-22 13:55:00,61.75,61.96,61.75,61.9,6900.0,33.8262,33.9413,33.8262,33.9084,6900.0
2010-07-22 14:00:00,61.95,62.05,61.94,62.02,8900.0,33.9358,33.9906,33.9303,33.9741,8900.0
2010-07-22 14:05:00,62.02,62.18,62.01,62.18,4200.0,33.9741,34.0618,33.9687,34.0618,4200.0
2010-07-22 14:10:00,62.16,62.28,62.12,62.23,13000.0,34.0508,34.1166,34.0289,34.0892,13000.0
2010-07-22 14:15:00,62.24,62.31,62.2,62.23,12900.0,34.0947,34.133,34.0727,34.0892,12900.0
2010-07-22 14:20:00,62.24,62.29,62.19,62.25,8400.0,34.0947,34.122,34.0673,34.1001,8400.0
2010-07-22 14:25:00,62.25,62.43,62.24,62.35,14500.0,34.1001,34.1987,34.0947,34.1549,14500.0
2010-07-22 14:30:00,62.37,62.48,62.33,62.46,18600.0,34.1659,34.2261,34.144,34.2152,18600.0
2010-07-22 14:35:00,62.46,62.53,62.41,62.44,10800.0,34.2152,34.2535,34.1878,34.2042,10800.0
2010-07-22 14:40:00,62.42,62.45,62.32,62.4,14100.0,34.1933,34.2097,34.1385,34.1823,14100.0
2010-07-22 14:45:00,62.42,62.46,62.31,62.42,16900.0,34.1933,34.2152,34.133,34.1933,16900.0
2010-07-22 14:50:00,62.4,62.49,62.36,62.39,12800.0,34.1823,34.2316,34.1604,34.1768,12800.0
2010-07-22 14:55:00,62.38,62.56,62.36,62.52,14800.0,34.1713,34.2699,34.1604,34.248,14800.0
2010-07-22 15:00:00,62.52,62.62,62.48,62.59,19800.0,34.248,34.3028,34.2261,34.2864,19800.0
2010-07-22 15:05:00,62.6,62.6,62.44,62.54,21700.0,34.2919,34.2919,34.2042,34.259,21700.0
2010-07-22 15:10:00,62.54,62.66,62.5,62.63,17500.0,34.259,34.3247,34.2371,34.3083,17500.0
2010-07-22 15:15:00,62.59,62.75,62.53,62.72,18600.0,34.2864,34.374,34.2535,34.3576,18600.0
2010-07-22 15:20:00,62.71,62.83,62.65,62.78,25600.0,34.3521,34.4178,34.3192,34.3905,25600.0
2010-07-22 15:25:00,62.78,62.83,62.71,62.72,26400.0,34.3905,34.4178,34.3521,34.3576,26400.0
2010-07-22 15:30:00,62.71,62.74,62.61,62.61,23800.0,34.3521,34.3685,34.2973,34.2973,23800.0
2010-07-22 15:35:00,62.62,62.64,62.01,62.3,34600.0,34.3028,34.3138,33.9687,34.1275,34600.0
2010-07-22 15:40:00,62.32,62.32,62.11,62.28,52300.0,34.1385,34.1385,34.0234,34.1166,52300.0
2010-07-22 15:45:00,62.3,62.5,62.25,62.4,63300.0,34.1275,34.2371,34.1001,34.1823,63300.0
2010-07-22 15:50:00,62.42,62.5,62.29,62.41,54200.0,34.1933,34.2371,34.122,34.1878,54200.0
2010-07-22 15:55:00,62.4,62.62,62.4,62.55,77700.0,34.1823,34.3028,34.1823,34.2645,77700.0
2010-07-23 09:30:00,62.21,62.21,59.28,59.38,101600.0,34.0782,34.0782,32.4732,32.528,101600.0
2010-07-23 09:35:00,59.35,59.5,58.42,58.75,144600.0,32.5115,32.5937,32.0021,32.1829,144600.0
2010-07-23 09:40:00,58.77,59.08,58.25,58.25,175600.0,32.1938,32.3636,31.909,31.909,175600.0
2010-07-23 09:45:00,58.25,58.81,58.25,58.8,93100.0,31.909,32.2157,31.909,32.2102,93100.0
2010-07-23 09:50:00,58.76,58.91,58.68,58.78,42500.0,32.1883,32.2705,32.1445,32.1993,42500.0
2010-07-23 09:55:00,58.74,58.8,58.63,58.65,94700.0,32.1774,32.2102,32.1171,32.1281,94700.0
2010-07-23 10:00:00,58.64,58.73,58.26,58.6,53000.0,32.1226,32.1719,31.9144,32.1007,53000.0
2010-07-23 10:05:00,58.6,58.94,58.56,58.89,34100.0,32.1007,32.2869,32.0788,32.2595,34100.0
2010-07-23 10:10:00,58.94,59.08,58.87,58.87,36800.0,32.2869,32.3636,32.2486,32.2486,36800.0
2010-07-23 10:15:00,58.87,59.01,58.77,58.94,53600.0,32.2486,32.3253,32.1938,32.2869,53600.0
2010-07-23 10:20:00,58.93,59.03,58.86,59.02,40200.0,32.2815,32.3362,32.2431,32.3308,40200.0
2010-07-23 10:25:00,59.03,59.29,59.0,59.24,29700.0,32.3362,32.4787,32.3198,32.4513,29700.0
2010-07-23 10:30:00,59.26,59.45,59.21,59.45,44400.0,32.4622,32.5663,32.4348,32.5663,44400.0
2010-07-23 10:35:00,59.46,59.46,59.31,59.33,27600.0,32.5718,32.5718,32.4896,32.5006,27600.0
2010-07-23 10:40:00,59.34,59.51,59.31,59.5,75300.0,32.5061,32.5992,32.4896,32.5937,75300.0
2010-07-23 10:45:00,59.49,59.55,59.46,59.5,101100.0,32.5882,32.6211,32.5718,32.5937,101100.0
2010-07-23 10:50:00,59.5,59.55,59.44,59.54,47400.0,32.5937,32.6211,32.5608,32.6156,47400.0
2010-07-23 10:55:00,59.53,59.7,59.48,59.48,44600.0,32.6101,32.7033,32.5827,32.5827,44600.0
2010-07-23 11:00:00,59.5,59.57,59.41,59.48,38300.0,32.5937,32.632,32.5444,32.5827,38300.0
2010-07-23 11:05:00,59.49,59.66,59.48,59.65,35800.0,32.5882,32.6813,32.5827,32.6759,35800.0
2010-07-23 11:10:00,59.66,59.75,59.56,59.63,28300.0,32.6813,32.7306,32.6266,32.6649,28300.0
2010-07-23 11:15:00,59.61,59.66,59.48,59.64,11800.0,32.654,32.6813,32.5827,32.6704,11800.0
2010-07-23 11:20:00,59.59,59.59,59.33,59.36,12900.0,32.643,32.643,32.5006,32.517,12900.0
2010-07-23 11:25:00,59.35,59.55,59.35,59.45,20900.0,32.5115,32.6211,32.5115,32.5663,20900.0
2010-07-23 11:30:00,59.45,59.61,59.45,59.47,13500.0,32.5663,32.654,32.5663,32.5773,13500.0
2010-07-23 11:35:00,59.48,59.6,59.47,59.6,12100.0,32.5827,32.6485,32.5773,32.6485,12100.0
2010-07-23 11:40:00,59.58,59.69,59.44,59.55,17800.0,32.6375,32.6978,32.5608,32.6211,17800.0
2010-07-23 11:45:00,59.56,59.75,59.56,59.75,24700.0,32.6266,32.7306,32.6266,32.7306,24700.0
2010-07-23 11:50:00,59.75,60.03,59.73,59.98,31000.0,32.7306,32.884,32.7197,32.8566,31000.0
2010-07-23 11:55:00,59.99,60.1,59.81,59.91,44700.0,32.8621,32.9224,32.7635,32.8183,44700.0
2010-07-23 12:00:00,59.91,60.13,59.87,60.01,63800.0,32.8183,32.9388,32.7964,32.8731,63800.0
2010-07-23 12:05:00,60.02,60.23,60.0,60.07,25800.0,32.8786,32.9936,32.8676,32.9059,25800.0
2010-07-23 12:10:00,60.08,60.23,59.99,60.19,20800.0,32.9114,32.9936,32.8621,32.9717,20800.0
2010-07-23 12:15:00,60.19,60.2,59.92,60.11,32600.0,32.9717,32.9772,32.8238,32.9279,32600.0
2010-07-23 12:20:00,60.13,60.25,60.03,60.19,17700.0,32.9388,33.0045,32.884,32.9717,17700.0
2010-07-23 12:25:00,60.22,60.35,60.16,60.32,17000.0,32.9881,33.0593,32.9552,33.0429,17000.0
2010-07-23 12:30:00,60.25,60.29,60.12,60.29,9500.0,33.0045,33.0265,32.9333,33.0265,9500.0
2010-07-23 12:35:00,60.27,60.27,60.04,60.2,7700.0,33.0155,33.0155,32.8895,32.9772,7700.0
2010-07-23 12:40:00,60.18,60.32,60.14,60.25,11300.0,32.9662,33.0429,32.9443,33.0045,11300.0
2010-07-23 12:45:00,60.24,60.27,60.18,60.24,15200.0,32.9991,33.0155,32.9662,32.9991,15200.0
2010-07-23 12:50:00,60.24,60.28,60.21,60.24,16500.0,32.9991,33.021,32.9826,32.9991,16500.0
2010-07-23 12:55:00,60.23,60.34,60.22,60.31,11500.0,32.9936,33.0538,32.9881,33.0374,11500.0
2010-07-23 13:00:00,60.31,60.38,60.15,60.15,8400.0,33.0374,33.0758,32.9498,32.9498,8400.0
2010-07-23 13:05:00,60.15,60.39,60.11,60.35,8800.0,32.9498,33.0812,32.9279,33.0593,8800.0
2010-07-23 13:10:00,60.33,60.56,60.29,60.56,9200.0,33.0484,33.1744,33.0265,33.1744,9200.0
2010-07-23 13:15:00,60.56,60.62,60.51,60.56,7400.0,33.1744,33.2072,33.147,33.1744,7400.0
2010-07-23 13:20:00,60.58,60.73,60.58,60.73,10800.0,33.1853,33.2675,33.1853,33.2675,10800.0
2010-07-23 13:25:00,60.72,60.96,60.72,60.9,23500.0,33.262,33.3935,33.262,33.3606,23500.0
2010-07-23 13:30:00,60.93,61.07,60.84,60.93,16300.0,33.377,33.4537,33.3277,33.377,16300.0
2010-07-23 13:35:00,60.95,60.97,60.77,60.81,7600.0,33.388,33.399,33.2894,33.3113,7600.0
2010-07-23 13:40:00,60.86,60.86,60.53,60.53,18400.0,33.3387,33.3387,33.1579,33.1579,18400.0
2010-07-23 13:45:00,60.55,60.6,60.48,60.56,6600.0,33.1689,33.1963,33.1305,33.1744,6600.0
2010-07-23 13:50:00,60.6,60.66,60.53,60.59,7900.0,33.1963,33.2291,33.1579,33.1908,7900.0
2010-07-23 13:55:00,60.6,60.67,60.43,60.54,22400.0,33.1963,33.2346,33.1031,33.1634,22400.0
2010-07-23 14:00:00,60.54,60.77,60.49,60.74,9900.0,33.1634,33.2894,33.136,33.273,9900.0
2010-07-23 14:05:00,60.72,60.84,60.72,60.79,14000.0,33.262,33.3277,33.262,33.3004,14000.0
2010-07-23 14:10:00,60.79,60.91,60.77,60.86,13800.0,33.3004,33.3661,33.2894,33.3387,13800.0
2010-07-23 14:15:00,60.85,60.86,60.8,60.86,6400.0,33.3332,33.3387,33.3058,33.3387,6400.0
2010-07-23 14:20:00,60.86,60.93,60.74,60.85,20500.0,33.3387,33.377,33.273,33.3332,20500.0
2010-07-23 14:25:00,60.84,60.85,60.6,60.85,18200.0,33.3277,33.3332,33.1963,33.3332,18200.0
2010-07-23 14:30:00,60.83,60.9,60.81,60.89,10700.0,33.3223,33.3606,33.3113,33.3551,10700.0
2010-07-23 14:35:00,60.89,60.91,60.68,60.77,7100.0,33.3551,33.3661,33.2401,33.2894,7100.0
2010-07-23 14:40:00,60.76,60.77,60.68,60.72,7000.0,33.2839,33.2894,33.2401,33.262,7000.0
2010-07-23 14:45:00,60.73,60.77,60.6,60.62,9400.0,33.2675,33.2894,33.1963,33.2072,9400.0
2010-07-23 14:50:00,60.61,60.64,60.57,60.63,8800.0,33.2017,33.2182,33.1798,33.2127,8800.0
2010-07-23 14:55:00,60.69,60.69,60.45,60.51,10100.0,33.2456,33.2456,33.1141,33.147,10100.0
2010-07-23 15:00:00,60.54,60.57,60.46,60.53,12600.0,33.1634,33.1798,33.1196,33.1579,12600.0
2010-07-23 15:05:00,60.52,60.67,60.49,60.67,5600.0,33.1524,33.2346,33.136,33.2346,5600.0
2010-07-23 15:10:00,60.67,60.71,60.5,60.51,584300.0,33.2346,33.2565,33.1415,33.147,584300.0
2010-07-23 15:15:00,60.54,60.69,60.51,60.61,10600.0,33.1634,33.2456,33.147,33.2017,10600.0
2010-07-23 15:20:00,60.64,60.69,60.62,60.67,10600.0,33.2182,33.2456,33.2072,33.2346,10600.0
2010-07-23 15:25:00,60.67,60.67,60.41,60.57,15200.0,33.2346,33.2346,33.0922,33.1798,15200.0
2010-07-23 15:30:00,60.55,60.7,60.5,60.66,17900.0,33.1689,33.251,33.1415,33.2291,17900.0
2010-07-23 15:35:00,60.66,60.72,60.34,60.49,26600.0,33.2291,33.262,33.0538,33.136,26600.0
2010-07-23 15:40:00,60.47,60.53,60.22,60.31,43200.0,33.1251,33.1579,32.9881,33.0374,43200.0
2010-07-23 15:45:00,60.33,60.59,60.33,60.54,38700.0,33.0484,33.1908,33.0484,33.1634,38700.0
2010-07-23 15:50:00,60.55,60.63,60.39,60.62,33000.0,33.1689,33.2127,33.0812,33.2072,33000.0
2010-07-23 15:55:00,60.62,60.86,60.62,60.76,70300.0,33.2072,33.3387,33.2072,33.2839,70300.0
2010-07-26 09:30:00,61.15,61.15,60.58,60.62,10600.0,33.4976,33.4976,33.1853,33.2072,10600.0
2010-07-26 09:35:00,60.61,60.71,60.57,60.62,10700.0,33.2017,33.2565,33.1798,33.2072,10700.0
2010-07-26 09:40:00,60.62,60.62,60.37,60.46,6100.0,33.2072,33.2072,33.0703,33.1196,6100.0
2010-07-26 09:45:00,60.44,60.44,60.18,60.2,8700.0,33.1086,33.1086,32.9662,32.9772,8700.0
2010-07-26 09:50:00,60.19,60.41,60.19,60.41,5400.0,32.9717,33.0922,32.9717,33.0922,5400.0
2010-07-26 09:55:00,60.4,60.4,60.18,60.19,9400.0,33.0867,33.0867,32.9662,32.9717,9400.0
2010-07-26 10:00:00,60.29,60.64,60.28,60.53,11600.0,33.0265,33.2182,33.021,33.1579,11600.0
2010-07-26 10:05:00,60.53,60.74,60.52,60.7,8200.0,33.1579,33.273,33.1524,33.251,8200.0
2010-07-26 10:10:00,60.64,60.91,60.63,60.91,9100.0,33.2182,33.3661,33.2127,33.3661,9100.0
2010-07-26 10:15:00,60.88,61.03,60.84,61.02,13100.0,33.3497,33.4318,33.3277,33.4263,13100.0
2010-07-26 10:20:00,61.01,61.03,60.9,60.97,8200.0,33.4209,33.4318,33.3606,33.399,8200.0
2010-07-26 10:25:00,60.98,60.99,60.87,60.93,16100.0,33.4044,33.4099,33.3442,33.377,16100.0
2010-07-26 10:30:00,60.91,60.99,60.82,60.93,16000.0,33.3661,33.4099,33.3168,33.377,16000.0
2010-07-26 10:35:00,60.96,60.98,60.93,60.97,3500.0,33.3935,33.4044,33.377,33.399,3500.0
2010-07-26 10:40:00,60.97,60.97,60.81,60.85,8400.0,33.399,33.399,33.3113,33.3332,8400.0
2010-07-26 10:45:00,60.81,60.93,60.81,60.9,39700.0,33.3113,33.377,33.3113,33.3606,39700.0
2010-07-26 10:50:00,60.91,61.0,60.87,61.0,10700.0,33.3661,33.4154,33.3442,33.4154,10700.0
2010-07-26 10:55:00,61.0,61.17,61.0,61.15,6600.0,33.4154,33.5085,33.4154,33.4976,6600.0
2010-07-26 11:00:00,61.15,61.3,61.12,61.27,6300.0,33.4976,33.5797,33.4811,33.5633,6300.0
2010-07-26 11:05:00,61.24,61.35,61.22,61.35,6500.0,33.5469,33.6071,33.5359,33.6071,6500.0
2010-07-26 11:10:00,61.37,61.46,61.31,61.42,9800.0,33.6181,33.6674,33.5852,33.6455,9800.0
2010-07-26 11:15:00,61.42,61.56,61.42,61.51,8800.0,33.6455,33.7222,33.6455,33.6948,8800.0
2010-07-26 11:20:00,61.52,61.53,61.4,61.51,7000.0,33.7002,33.7057,33.6345,33.6948,7000.0
2010-07-26 11:25:00,61.47,61.58,61.46,61.57,5600.0,33.6729,33.7331,33.6674,33.7276,5600.0
2010-07-26 11:30:00,61.56,61.64,61.55,61.64,6900.0,33.7222,33.766,33.7167,33.766,6900.0
2010-07-26 11:35:00,61.64,61.75,61.6,61.72,13200.0,33.766,33.8262,33.7441,33.8098,13200.0
2010-07-26 11:40:00,61.71,61.87,61.71,61.81,18800.0,33.8043,33.892,33.8043,33.8591,18800.0
2010-07-26 11:45:00,61.82,61.89,61.8,61.87,8900.0,33.8646,33.9029,33.8536,33.892,8900.0
2010-07-26 11:50:00,61.85,61.89,61.82,61.89,5600.0,33.881,33.9029,33.8646,33.9029,5600.0
2010-07-26 11:55:00,61.86,61.89,61.7,61.73,3300.0,33.8865,33.9029,33.7988,33.8153,3300.0
2010-07-26 12:00:00,61.75,61.83,61.75,61.8,6100.0,33.8262,33.8701,33.8262,33.8536,6100.0
2010-07-26 12:05:00,61.81,61.86,61.78,61.85,6500.0,33.8591,33.8865,33.8427,33.881,6500.0
2010-07-26 12:10:00,61.84,61.88,61.76,61.76,10400.0,33.8755,33.8974,33.8317,33.8317,10400.0
2010-07-26 12:15:00,61.75,61.8,61.73,61.78,9900.0,33.8262,33.8536,33.8153,33.8427,9900.0
2010-07-26 12:20:00,61.82,61.94,61.79,61.9,12400.0,33.8646,33.9303,33.8481,33.9084,12400.0
2010-07-26 12:25:00,61.91,61.93,61.85,61.88,5500.0,33.9139,33.9248,33.881,33.8974,5500.0
2010-07-26 12:30:00,61.89,61.9,61.86,61.88,11400.0,33.9029,33.9084,33.8865,33.8974,11400.0
2010-07-26 12:35:00,61.87,61.99,61.86,61.86,14100.0,33.892,33.9577,33.8865,33.8865,14100.0
2010-07-26 12:40:00,61.86,61.88,61.78,61.78,2100.0,33.8865,33.8974,33.8427,33.8427,2100.0
2010-07-26 12:45:00,61.75,61.8,61.68,61.74,3700.0,33.8262,33.8536,33.7879,33.8208,3700.0
2010-07-26 12:50:00,61.76,61.76,61.63,61.67,3000.0,33.8317,33.8317,33.7605,33.7824,3000.0
2010-07-26 12:55:00,61.72,61.82,61.7,61.82,8700.0,33.8098,33.8646,33.7988,33.8646,8700.0
2010-07-26 13:00:00,61.86,61.88,61.81,61.84,9200.0,33.8865,33.8974,33.8591,33.8755,9200.0
2010-07-26 13:05:00,61.82,61.83,61.75,61.81,2100.0,33.8646,33.8701,33.8262,33.8591,2100.0
2010-07-26 13:10:00,61.81,61.85,61.77,61.78,1900.0,33.8591,33.881,33.8372,33.8427,1900.0
2010-07-26 13:15:00,61.79,61.8,61.74,61.78,1600.0,33.8481,33.8536,33.8208,33.8427,1600.0
2010-07-26 13:20:00,61.75,61.8,61.71,61.77,3200.0,33.8262,33.8536,33.8043,33.8372,3200.0
2010-07-26 13:25:00,61.77,61.78,61.74,61.76,3300.0,33.8372,33.8427,33.8208,33.8317,3300.0
2010-07-26 13:30:00,61.74,61.81,61.68,61.73,8700.0,33.8208,33.8591,33.7879,33.8153,8700.0
2010-07-26 13:35:00,61.71,61.74,61.68,61.7,2900.0,33.8043,33.8208,33.7879,33.7988,2900.0
2010-07-26 13:40:00,61.71,61.82,61.66,61.82,11300.0,33.8043,33.8646,33.7769,33.8646,11300.0
2010-07-26 13:45:00,61.83,61.84,61.72,61.76,8200.0,33.8701,33.8755,33.8098,33.8317,8200.0
2010-07-26 13:50:00,61.76,61.76,61.68,61.76,5600.0,33.8317,33.8317,33.7879,33.8317,5600.0
2010-07-26 13:55:00,61.77,61.77,61.64,61.67,6800.0,33.8372,33.8372,33.766,33.7824,6800.0
2010-07-26 14:00:00,61.69,61.76,61.69,61.72,12600.0,33.7934,33.8317,33.7934,33.8098,12600.0
2010-07-26 14:05:00,61.72,61.73,61.54,61.54,9900.0,33.8098,33.8153,33.7112,33.7112,9900.0
2010-07-26 14:10:00,61.55,61.63,61.55,61.58,5200.0,33.7167,33.7605,33.7167,33.7331,5200.0
2010-07-26 14:15:00,61.58,61.65,61.56,61.56,5600.0,33.7331,33.7715,33.7222,33.7222,5600.0
2010-07-26 14:20:00,61.57,61.57,61.33,61.37,9400.0,33.7276,33.7276,33.5962,33.6181,9400.0
2010-07-26 14:25:00,61.37,61.48,61.37,61.44,6200.0,33.6181,33.6783,33.6181,33.6564,6200.0
2010-07-26 14:30:00,61.43,61.46,61.36,61.4,15000.0,33.6509,33.6674,33.6126,33.6345,15000.0
2010-07-26 14:35:00,61.38,61.44,61.23,61.28,13900.0,33.6235,33.6564,33.5414,33.5688,13900.0
2010-07-26 14:40:00,61.28,61.36,61.26,61.36,13300.0,33.5688,33.6126,33.5578,33.6126,13300.0
2010-07-26 14:45:00,61.33,61.43,61.32,61.32,11100.0,33.5962,33.6509,33.5907,33.5907,11100.0
2010-07-26 14:50:00,61.32,61.38,61.24,61.34,21600.0,33.5907,33.6235,33.5469,33.6016,21600.0
2010-07-26 14:55:00,61.32,61.47,61.3,61.43,14000.0,33.5907,33.6729,33.5797,33.6509,14000.0
2010-07-26 15:00:00,61.45,61.59,61.36,61.52,18000.0,33.6619,33.7386,33.6126,33.7002,18000.0
2010-07-26 15:05:00,61.52,61.7,61.52,61.63,12700.0,33.7002,33.7988,33.7002,33.7605,12700.0
2010-07-26 15:10:00,61.64,61.72,61.63,61.69,23400.0,33.766,33.8098,33.7605,33.7934,23400.0
2010-07-26 15:15:00,61.71,61.72,61.52,61.71,6500.0,33.8043,33.8098,33.7002,33.8043,6500.0
2010-07-26 15:20:00,61.71,61.78,61.64,61.77,12200.0,33.8043,33.8427,33.766,33.8372,12200.0
2010-07-26 15:25:00,61.76,61.81,61.64,61.69,18300.0,33.8317,33.8591,33.766,33.7934,18300.0
2010-07-26 15:30:00,61.69,61.79,61.61,61.79,21100.0,33.7934,33.8481,33.7495,33.8481,21100.0
2010-07-26 15:35:00,61.79,61.9,61.73,61.86,19400.0,33.8481,33.9084,33.8153,33.8865,19400.0
2010-07-26 15:40:00,61.89,61.95,61.8,61.84,16600.0,33.9029,33.9358,33.8536,33.8755,16600.0
2010-07-26 15:45:00,61.85,62.11,61.85,62.06,35800.0,33.881,34.0234,33.881,33.996,35800.0
2010-07-26 15:50:00,62.08,62.22,61.99,62.06,37500.0,34.007,34.0837,33.9577,33.996,37500.0
2010-07-26 15:55:00,62.07,62.22,62.06,62.14,68400.0,34.0015,34.0837,33.996,34.0399,68400.0
2010-07-27 09:30:00,62.77,63.12,62.6,62.75,25200.0,34.385,34.5767,34.2919,34.374,25200.0
2010-07-27 09:35:00,62.8,62.83,62.58,62.66,35600.0,34.4014,34.4178,34.2809,34.3247,35600.0
2010-07-27 09:40:00,62.71,62.72,62.34,62.46,3400.0,34.3521,34.3576,34.1494,34.2152,3400.0
2010-07-27 09:45:00,62.41,62.55,62.31,62.55,4400.0,34.1878,34.2645,34.133,34.2645,4400.0
2010-07-27 09:50:00,62.54,62.63,62.35,62.5,38500.0,34.259,34.3083,34.1549,34.2371,38500.0
2010-07-27 09:55:00,62.46,62.6,62.44,62.44,4700.0,34.2152,34.2919,34.2042,34.2042,4700.0
2010-07-27 10:00:00,62.42,62.75,62.42,62.45,17800.0,34.1933,34.374,34.1933,34.2097,17800.0
2010-07-27 10:05:00,62.44,62.5,62.13,62.17,15600.0,34.2042,34.2371,34.0344,34.0563,15600.0
2010-07-27 10:10:00,62.14,62.23,62.08,62.1,11400.0,34.0399,34.0892,34.007,34.018,11400.0
2010-07-27 10:15:00,62.1,62.19,62.07,62.15,10900.0,34.018,34.0673,34.0015,34.0453,10900.0
2010-07-27 10:20:00,62.13,62.26,62.13,62.23,21000.0,34.0344,34.1056,34.0344,34.0892,21000.0
2010-07-27 10:25:00,62.22,62.23,62.07,62.12,9500.0,34.0837,34.0892,34.0015,34.0289,9500.0
2010-07-27 10:30:00,62.16,62.32,62.15,62.2,17700.0,34.0508,34.1385,34.0453,34.0727,17700.0
2010-07-27 10:35:00,62.18,62.27,62.11,62.11,7600.0,34.0618,34.1111,34.0234,34.0234,7600.0
2010-07-27 10:40:00,62.07,62.19,62.03,62.03,9600.0,34.0015,34.0673,33.9796,33.9796,9600.0
2010-07-27 10:45:00,62.06,62.06,61.84,61.93,9200.0,33.996,33.996,33.8755,33.9248,9200.0
2010-07-27 10:50:00,61.96,62.07,61.9,62.04,10200.0,33.9413,34.0015,33.9084,33.9851,10200.0
2010-07-27 10:55:00,62.04,62.04,61.93,61.97,16400.0,33.9851,33.9851,33.9248,33.9467,16400.0
2010-07-27 11:00:00,61.97,61.97,61.73,61.86,11700.0,33.9467,33.9467,33.8153,33.8865,11700.0
2010-07-27 11:05:00,61.83,61.93,61.71,61.91,14800.0,33.8701,33.9248,33.8043,33.9139,14800.0
2010-07-27 11:10:00,61.91,61.91,61.8,61.9,6800.0,33.9139,33.9139,33.8536,33.9084,6800.0
2010-07-27 11:15:00,61.88,61.88,61.55,61.58,17900.0,33.8974,33.8974,33.7167,33.7331,17900.0
2010-07-27 11:20:00,61.56,61.67,61.45,61.57,15100.0,33.7222,33.7824,33.6619,33.7276,15100.0
2010-07-27 11:25:00,61.51,61.73,61.48,61.72,7500.0,33.6948,33.8153,33.6783,33.8098,7500.0
2010-07-27 11:30:00,61.72,61.92,61.72,61.92,17600.0,33.8098,33.9194,33.8098,33.9194,17600.0
2010-07-27 11:35:00,61.93,62.17,61.87,62.11,10000.0,33.9248,34.0563,33.892,34.0234,10000.0
2010-07-27 11:40:00,62.09,62.16,62.03,62.12,7700.0,34.0125,34.0508,33.9796,34.0289,7700.0
2010-07-27 11:45:00,62.1,62.11,61.99,62.0,7300.0,34.018,34.0234,33.9577,33.9632,7300.0
2010-07-27 11:50:00,62.02,62.16,62.02,62.14,7600.0,33.9741,34.0508,33.9741,34.0399,7600.0
2010-07-27 11:55:00,62.13,62.21,62.12,62.21,5600.0,34.0344,34.0782,34.0289,34.0782,5600.0
2010-07-27 12:00:00,62.22,62.27,62.21,62.25,11400.0,34.0837,34.1111,34.0782,34.1001,11400.0
2010-07-27 12:05:00,62.25,62.29,62.16,62.28,11600.0,34.1001,34.122,34.0508,34.1166,11600.0
2010-07-27 12:10:00,62.27,62.29,62.22,62.24,13900.0,34.1111,34.122,34.0837,34.0947,13900.0
2010-07-27 12:15:00,62.23,62.25,62.14,62.15,8700.0,34.0892,34.1001,34.0399,34.0453,8700.0
2010-07-27 12:20:00,62.1,62.1,62.02,62.09,2900.0,34.018,34.018,33.9741,34.0125,2900.0
2010-07-27 12:25:00,62.1,62.19,62.09,62.16,4300.0,34.018,34.0673,34.0125,34.0508,4300.0
2010-07-27 12:30:00,62.16,62.23,62.08,62.12,8800.0,34.0508,34.0892,34.007,34.0289,8800.0
2010-07-27 12:35:00,62.12,62.18,62.05,62.11,14000.0,34.0289,34.0618,33.9906,34.0234,14000.0
2010-07-27 12:40:00,62.12,62.13,62.02,62.02,3000.0,34.0289,34.0344,33.9741,33.9741,3000.0
2010-07-27 12:45:00,62.02,62.02,61.9,61.91,7400.0,33.9741,33.9741,33.9084,33.9139,7400.0
2010-07-27 12:50:00,61.92,62.02,61.91,61.96,4400.0,33.9194,33.9741,33.9139,33.9413,4400.0
2010-07-27 12:55:00,61.94,62.12,61.93,62.12,4400.0,33.9303,34.0289,33.9248,34.0289,4400.0
2010-07-27 13:00:00,62.09,62.13,61.99,62.13,8700.0,34.0125,34.0344,33.9577,34.0344,8700.0
2010-07-27 13:05:00,62.13,62.3,62.13,62.28,17500.0,34.0344,34.1275,34.0344,34.1166,17500.0
2010-07-27 13:10:00,62.25,62.32,62.16,62.17,10900.0,34.1001,34.1385,34.0508,34.0563,10900.0
2010-07-27 13:15:00,62.18,62.19,62.11,62.11,7800.0,34.0618,34.0673,34.0234,34.0234,7800.0
2010-07-27 13:20:00,62.15,62.17,62.12,62.16,3200.0,34.0453,34.0563,34.0289,34.0508,3200.0
2010-07-27 13:25:00,62.15,62.17,62.08,62.13,13600.0,34.0453,34.0563,34.007,34.0344,13600.0
2010-07-27 13:30:00,62.11,62.14,62.02,62.02,22700.0,34.0234,34.0399,33.9741,33.9741,22700.0
2010-07-27 13:35:00,62.04,62.17,62.02,62.14,13000.0,33.9851,34.0563,33.9741,34.0399,13000.0
2010-07-27 13:40:00,62.14,62.15,62.0,62.0,21700.0,34.0399,34.0453,33.9632,33.9632,21700.0
2010-07-27 13:45:00,62.0,62.25,62.0,62.21,11700.0,33.9632,34.1001,33.9632,34.0782,11700.0
2010-07-27 13:50:00,62.21,62.21,62.03,62.04,6200.0,34.0782,34.0782,33.9796,33.9851,6200.0
2010-07-27 13:55:00,62.03,62.09,61.97,61.97,11500.0,33.9796,34.0125,33.9467,33.9467,11500.0
2010-07-27 14:00:00,61.95,61.99,61.81,61.81,21600.0,33.9358,33.9577,33.8591,33.8591,21600.0
2010-07-27 14:05:00,61.81,61.93,61.79,61.93,13900.0,33.8591,33.9248,33.8481,33.9248,13900.0
2010-07-27 14:10:00,61.99,61.99,61.84,61.85,3600.0,33.9577,33.9577,33.8755,33.881,3600.0
2010-07-27 14:15:00,61.91,62.12,61.8,62.11,5200.0,33.9139,34.0289,33.8536,34.0234,5200.0
2010-07-27 14:20:00,62.03,62.08,61.99,62.04,6300.0,33.9796,34.007,33.9577,33.9851,6300.0
2010-07-27 14:25:00,62.04,62.07,61.99,62.06,10600.0,33.9851,34.0015,33.9577,33.996,10600.0
2010-07-27 14:30:00,62.08,62.13,62.01,62.08,8100.0,34.007,34.0344,33.9687,34.007,8100.0
2010-07-27 14:35:00,62.05,62.13,62.01,62.1,13600.0,33.9906,34.0344,33.9687,34.018,13600.0
2010-07-27 14:40:00,62.12,62.16,62.1,62.1,9400.0,34.0289,34.0508,34.018,34.018,9400.0
2010-07-27 14:45:00,62.1,62.25,62.07,62.22,12800.0,34.018,34.1001,34.0015,34.0837,12800.0
2010-07-27 14:50:00,62.21,62.25,62.16,62.16,13800.0,34.0782,34.1001,34.0508,34.0508,13800.0
2010-07-27 14:55:00,62.19,62.25,62.17,62.25,7200.0,34.0673,34.1001,34.0563,34.1001,7200.0
2010-07-27 15:00:00,62.22,62.25,62.16,62.21,14500.0,34.0837,34.1001,34.0508,34.0782,14500.0
2010-07-27 15:05:00,62.22,62.29,62.18,62.25,16700.0,34.0837,34.122,34.0618,34.1001,16700.0
2010-07-27 15:10:00,62.27,62.28,62.19,62.24,7500.0,34.1111,34.1166,34.0673,34.0947,7500.0
2010-07-27 15:15:00,62.21,62.22,62.06,62.22,13600.0,34.0782,34.0837,33.996,34.0837,13600.0
2010-07-27 15:20:00,62.25,62.46,62.24,62.34,34800.0,34.1001,34.2152,34.0947,34.1494,34800.0
2010-07-27 15:25:00,62.32,62.35,62.22,62.29,15600.0,34.1385,34.1549,34.0837,34.122,15600.0
2010-07-27 15:30:00,62.3,62.3,62.17,62.22,15700.0,34.1275,34.1275,34.0563,34.0837,15700.0
2010-07-27 15:35:00,62.23,62.26,62.11,62.11,21500.0,34.0892,34.1056,34.0234,34.0234,21500.0
2010-07-27 15:40:00,62.12,62.18,62.03,62.08,25000.0,34.0289,34.0618,33.9796,34.007,25000.0
2010-07-27 15:45:00,62.08,62.33,62.08,62.15,23600.0,34.007,34.144,34.007,34.0453,23600.0
2010-07-27 15:50:00,62.16,62.25,62.08,62.16,26600.0,34.0508,34.1001,34.007,34.0508,26600.0
2010-07-27 15:55:00,62.13,62.29,62.02,62.24,70700.0,34.0344,34.122,33.9741,34.0947,70700.0
2010-07-28 09:30:00,62.22,62.25,62.04,62.15,6400.0,34.0837,34.1001,33.9851,34.0453,6400.0
2010-07-28 09:35:00,62.18,62.49,62.18,62.4,8700.0,34.0618,34.2316,34.0618,34.1823,8700.0
2010-07-28 09:40:00,62.4,62.49,62.29,62.32,10700.0,34.1823,34.2316,34.122,34.1385,10700.0
2010-07-28 09:45:00,62.33,62.41,62.16,62.27,12400.0,34.144,34.1878,34.0508,34.1111,12400.0
2010-07-28 09:50:00,62.25,62.26,62.01,62.05,16500.0,34.1001,34.1056,33.9687,33.9906,16500.0
2010-07-28 09:55:00,62.07,62.13,62.05,62.13,3700.0,34.0015,34.0344,33.9906,34.0344,3700.0
2010-07-28 10:00:00,62.02,62.08,62.0,62.08,12800.0,33.9741,34.007,33.9632,34.007,12800.0
2010-07-28 10:05:00,62.07,62.08,61.99,62.01,27600.0,34.0015,34.007,33.9577,33.9687,27600.0
2010-07-28 10:10:00,62.01,62.02,61.87,61.92,8300.0,33.9687,33.9741,33.892,33.9194,8300.0
2010-07-28 10:15:00,61.95,62.02,61.87,61.98,5600.0,33.9358,33.9741,33.892,33.9522,5600.0
2010-07-28 10:20:00,61.98,62.01,61.82,61.95,7700.0,33.9522,33.9687,33.8646,33.9358,7700.0
2010-07-28 10:25:00,61.97,62.1,61.94,62.09,3400.0,33.9467,34.018,33.9303,34.0125,3400.0
2010-07-28 10:30:00,62.07,62.07,61.83,61.93,7900.0,34.0015,34.0015,33.8701,33.9248,7900.0
2010-07-28 10:35:00,61.93,62.04,61.89,61.94,3200.0,33.9248,33.9851,33.9029,33.9303,3200.0
2010-07-28 10:40:00,61.96,62.06,61.96,62.05,9700.0,33.9413,33.996,33.9413,33.9906,9700.0
2010-07-28 10:45:00,62.05,62.07,61.95,62.02,10000.0,33.9906,34.0015,33.9358,33.9741,10000.0
2010-07-28 10:50:00,62.04,62.05,61.95,61.97,4200.0,33.9851,33.9906,33.9358,33.9467,4200.0
2010-07-28 10:55:00,62.02,62.17,62.01,62.1,24100.0,33.9741,34.0563,33.9687,34.018,24100.0
2010-07-28 11:00:00,62.11,62.16,62.07,62.1,7000.0,34.0234,34.0508,34.0015,34.018,7000.0
2010-07-28 11:05:00,62.1,62.15,62.05,62.05,15900.0,34.018,34.0453,33.9906,33.9906,15900.0
2010-07-28 11:10:00,62.06,62.26,62.06,62.17,7100.0,33.996,34.1056,33.996,34.0563,7100.0
2010-07-28 11:15:00,62.23,62.26,62.09,62.17,9200.0,34.0892,34.1056,34.0125,34.0563,9200.0
2010-07-28 11:20:00,62.15,62.27,62.12,62.16,5300.0,34.0453,34.1111,34.0289,34.0508,5300.0
2010-07-28 11:25:00,62.18,62.39,62.18,62.22,7500.0,34.0618,34.1768,34.0618,34.0837,7500.0
2010-07-28 11:30:00,62.25,62.43,62.23,62.4,4200.0,34.1001,34.1987,34.0892,34.1823,4200.0
2010-07-28 11:35:00,62.44,62.47,62.33,62.33,7800.0,34.2042,34.2206,34.144,34.144,7800.0
2010-07-28 11:40:00,62.34,62.39,62.25,62.3,5700.0,34.1494,34.1768,34.1001,34.1275,5700.0
2010-07-28 11:45:00,62.29,62.39,62.15,62.26,9200.0,34.122,34.1768,34.0453,34.1056,9200.0
2010-07-28 11:50:00,62.23,62.33,62.19,62.29,5700.0,34.0892,34.144,34.0673,34.122,5700.0
2010-07-28 11:55:00,62.27,62.3,62.15,62.17,11000.0,34.1111,34.1275,34.0453,34.0563,11000.0
2010-07-28 12:00:00,62.17,62.27,62.14,62.22,7500.0,34.0563,34.1111,34.0399,34.0837,7500.0
2010-07-28 12:05:00,62.23,62.3,62.13,62.29,9900.0,34.0892,34.1275,34.0344,34.122,9900.0
2010-07-28 12:10:00,62.3,62.3,62.24,62.26,14600.0,34.1275,34.1275,34.0947,34.1056,14600.0
2010-07-28 12:15:00,62.3,62.38,62.27,62.37,4900.0,34.1275,34.1713,34.1111,34.1659,4900.0
2010-07-28 12:20:00,62.37,62.46,62.27,62.27,4100.0,34.1659,34.2152,34.1111,34.1111,4100.0
2010-07-28 12:25:00,62.27,62.5,62.27,62.42,3900.0,34.1111,34.2371,34.1111,34.1933,3900.0
2010-07-28 12:30:00,62.4,62.47,62.34,62.36,9300.0,34.1823,34.2206,34.1494,34.1604,9300.0
2010-07-28 12:35:00,62.38,62.41,62.29,62.35,24500.0,34.1713,34.1878,34.122,34.1549,24500.0
2010-07-28 12:40:00,62.34,62.45,62.3,62.45,13000.0,34.1494,34.2097,34.1275,34.2097,13000.0
2010-07-28 12:45:00,62.44,62.51,62.36,62.42,8400.0,34.2042,34.2426,34.1604,34.1933,8400.0
2010-07-28 12:50:00,62.45,62.51,62.4,62.4,13200.0,34.2097,34.2426,34.1823,34.1823,13200.0
2010-07-28 12:55:00,62.41,62.5,62.33,62.5,6000.0,34.1878,34.2371,34.144,34.2371,6000.0
2010-07-28 13:00:00,62.47,62.56,62.45,62.52,11900.0,34.2206,34.2699,34.2097,34.248,11900.0
2010-07-28 13:05:00,62.48,62.51,62.3,62.38,11600.0,34.2261,34.2426,34.1275,34.1713,11600.0
2010-07-28 13:10:00,62.39,62.45,62.25,62.33,9900.0,34.1768,34.2097,34.1001,34.144,9900.0
2010-07-28 13:15:00,62.32,62.32,62.21,62.22,5000.0,34.1385,34.1385,34.0782,34.0837,5000.0
2010-07-28 13:20:00,62.25,62.31,62.16,62.3,6800.0,34.1001,34.133,34.0508,34.1275,6800.0
2010-07-28 13:25:00,62.32,62.32,62.19,62.26,8600.0,34.1385,34.1385,34.0673,34.1056,8600.0
2010-07-28 13:30:00,62.27,62.27,62.19,62.21,3700.0,34.1111,34.1111,34.0673,34.0782,3700.0
2010-07-28 13:35:00,62.22,62.22,62.16,62.2,158000.0,34.0837,34.0837,34.0508,34.0727,158000.0
2010-07-28 13:40:00,62.12,62.15,62.0,62.15,6600.0,34.0289,34.0453,33.9632,34.0453,6600.0
2010-07-28 13:45:00,62.14,62.23,62.02,62.2,6600.0,34.0399,34.0892,33.9741,34.0727,6600.0
2010-07-28 13:50:00,62.2,62.27,62.13,62.2,16900.0,34.0727,34.1111,34.0344,34.0727,16900.0
2010-07-28 13:55:00,62.18,62.26,62.18,62.26,5400.0,34.0618,34.1056,34.0618,34.1056,5400.0
2010-07-28 14:00:00,62.31,62.36,62.15,62.32,20300.0,34.133,34.1604,34.0453,34.1385,20300.0
2010-07-28 14:05:00,62.35,62.43,62.29,62.39,4700.0,34.1549,34.1987,34.122,34.1768,4700.0
2010-07-28 14:10:00,62.37,62.37,62.2,62.25,6900.0,34.1659,34.1659,34.0727,34.1001,6900.0
2010-07-28 14:15:00,62.27,62.27,62.05,62.05,18800.0,34.1111,34.1111,33.9906,33.9906,18800.0
2010-07-28 14:20:00,62.02,62.09,61.96,61.99,10500.0,33.9741,34.0125,33.9413,33.9577,10500.0
2010-07-28 14:25:00,61.98,62.06,61.92,62.03,7400.0,33.9522,33.996,33.9194,33.9796,7400.0
2010-07-28 14:30:00,62.0,62.23,61.93,62.2,63400.0,33.9632,34.0892,33.9248,34.0727,63400.0
2010-07-28 14:35:00,62.17,62.22,62.1,62.1,22900.0,34.0563,34.0837,34.018,34.018,22900.0
2010-07-28 14:40:00,62.08,62.1,61.93,61.98,5900.0,34.007,34.018,33.9248,33.9522,5900.0
2010-07-28 14:45:00,61.98,62.0,61.9,61.96,8600.0,33.9522,33.9632,33.9084,33.9413,8600.0
2010-07-28 14:50:00,61.96,62.02,61.92,62.0,10600.0,33.9413,33.9741,33.9194,33.9632,10600.0
2010-07-28 14:55:00,61.99,62.0,61.9,61.96,6800.0,33.9577,33.9632,33.9084,33.9413,6800.0
2010-07-28 15:00:00,61.98,62.02,61.84,61.91,16400.0,33.9522,33.9741,33.8755,33.9139,16400.0
2010-07-28 15:05:00,61.89,62.0,61.85,61.87,14100.0,33.9029,33.9632,33.881,33.892,14100.0
2010-07-28 15:10:00,61.85,61.9,61.79,61.83,18200.0,33.881,33.9084,33.8481,33.8701,18200.0
2010-07-28 15:15:00,61.83,61.83,61.66,61.7,17900.0,33.8701,33.8701,33.7769,33.7988,17900.0
2010-07-28 15:20:00,61.67,61.77,61.61,61.77,14500.0,33.7824,33.8372,33.7495,33.8372,14500.0
2010-07-28 15:25:00,61.78,61.8,61.7,61.72,36900.0,33.8427,33.8536,33.7988,33.8098,36900.0
2010-07-28 15:30:00,61.71,61.85,61.7,61.72,45300.0,33.8043,33.881,33.7988,33.8098,45300.0
2010-07-28 15:35:00,61.71,61.75,61.65,61.69,42700.0,33.8043,33.8262,33.7715,33.7934,42700.0
2010-07-28 15:40:00,61.69,61.8,61.66,61.79,31000.0,33.7934,33.8536,33.7769,33.8481,31000.0
2010-07-28 15:45:00,61.8,61.92,61.75,61.9,34500.0,33.8536,33.9194,33.8262,33.9084,34500.0
2010-07-28 15:50:00,61.89,61.9,61.69,61.85,26800.0,33.9029,33.9084,33.7934,33.881,26800.0
2010-07-28 15:55:00,61.88,61.91,61.7,61.83,57800.0,33.8974,33.9139,33.7988,33.8701,57800.0
2010-07-29 09:30:00,62.14,62.59,61.92,62.24,6200.0,34.0399,34.2864,33.9194,34.0947,6200.0
2010-07-29 09:35:00,62.24,62.28,62.04,62.04,5300.0,34.0947,34.1166,33.9851,33.9851,5300.0
2010-07-29 09:40:00,62.11,62.19,62.06,62.06,6200.0,34.0234,34.0673,33.996,33.996,6200.0
2010-07-29 09:45:00,62.04,62.11,61.76,61.88,7100.0,33.9851,34.0234,33.8317,33.8974,7100.0
2010-07-29 09:50:00,61.86,61.95,61.73,61.92,12300.0,33.8865,33.9358,33.8153,33.9194,12300.0
2010-07-29 09:55:00,61.98,62.11,61.96,62.01,14800.0,33.9522,34.0234,33.9413,33.9687,14800.0
2010-07-29 10:00:00,62.03,62.09,61.86,61.96,31300.0,33.9796,34.0125,33.8865,33.9413,31300.0
2010-07-29 10:05:00,61.93,61.99,61.78,61.94,10800.0,33.9248,33.9577,33.8427,33.9303,10800.0
2010-07-29 10:10:00,61.95,62.05,61.77,61.79,11800.0,33.9358,33.9906,33.8372,33.8481,11800.0
2010-07-29 10:15:00,61.75,61.85,61.72,61.79,7700.0,33.8262,33.881,33.8098,33.8481,7700.0
2010-07-29 10:20:00,61.76,61.76,61.62,61.71,9500.0,33.8317,33.8317,33.755,33.8043,9500.0
2010-07-29 10:25:00,61.66,61.74,61.6,61.67,5800.0,33.7769,33.8208,33.7441,33.7824,5800.0
2010-07-29 10:30:00,61.67,61.67,61.47,61.59,14200.0,33.7824,33.7824,33.6729,33.7386,14200.0
2010-07-29 10:35:00,61.59,61.65,61.54,61.58,12000.0,33.7386,33.7715,33.7112,33.7331,12000.0
2010-07-29 10:40:00,61.6,61.64,61.54,61.6,12300.0,33.7441,33.766,33.7112,33.7441,12300.0
2010-07-29 10:45:00,61.59,61.77,61.58,61.7,12600.0,33.7386,33.8372,33.7331,33.7988,12600.0
2010-07-29 10:50:00,61.77,61.79,61.61,61.68,5400.0,33.8372,33.8481,33.7495,33.7879,5400.0
2010-07-29 10:55:00,61.7,61.79,61.64,61.71,14700.0,33.7988,33.8481,33.766,33.8043,14700.0
2010-07-29 11:00:00,61.67,61.67,61.58,61.58,5800.0,33.7824,33.7824,33.7331,33.7331,5800.0
2010-07-29 11:05:00,61.58,61.68,61.51,61.62,17100.0,33.7331,33.7879,33.6948,33.755,17100.0
2010-07-29 11:10:00,61.61,61.61,61.41,61.47,10800.0,33.7495,33.7495,33.64,33.6729,10800.0
2010-07-29 11:15:00,61.44,61.49,61.32,61.35,32100.0,33.6564,33.6838,33.5907,33.6071,32100.0
2010-07-29 11:20:00,61.36,61.44,61.25,61.41,14500.0,33.6126,33.6564,33.5523,33.64,14500.0
2010-07-29 11:25:00,61.39,61.45,61.31,61.33,21200.0,33.629,33.6619,33.5852,33.5962,21200.0
2010-07-29 11:30:00,61.3,61.36,61.21,61.34,51000.0,33.5797,33.6126,33.5304,33.6016,51000.0
2010-07-29 11:35:00,61.28,61.29,61.09,61.27,11800.0,33.5688,33.5742,33.4647,33.5633,11800.0
2010-07-29 11:40:00,61.27,61.28,61.22,61.27,8800.0,33.5633,33.5688,33.5359,33.5633,8800.0
2010-07-29 11:45:00,61.26,61.37,61.24,61.29,23400.0,33.5578,33.6181,33.5469,33.5742,23400.0
2010-07-29 11:50:00,61.29,61.35,61.25,61.29,15800.0,33.5742,33.6071,33.5523,33.5742,15800.0
2010-07-29 11:55:00,61.28,61.35,61.21,61.28,23200.0,33.5688,33.6071,33.5304,33.5688,23200.0
2010-07-29 12:00:00,61.26,61.32,61.07,61.16,32700.0,33.5578,33.5907,33.4537,33.503,32700.0
2010-07-29 12:05:00,61.13,61.28,61.08,61.28,16100.0,33.4866,33.5688,33.4592,33.5688,16100.0
2010-07-29 12:10:00,61.26,61.33,61.21,61.28,22700.0,33.5578,33.5962,33.5304,33.5688,22700.0
2010-07-29 12:15:00,61.28,61.33,61.25,61.3,9600.0,33.5688,33.5962,33.5523,33.5797,9600.0
2010-07-29 12:20:00,61.28,61.3,61.15,61.27,51900.0,33.5688,33.5797,33.4976,33.5633,51900.0
2010-07-29 12:25:00,61.28,61.37,61.22,61.29,36800.0,33.5688,33.6181,33.5359,33.5742,36800.0
2010-07-29 12:30:00,61.31,61.34,61.2,61.32,13800.0,33.5852,33.6016,33.5249,33.5907,13800.0
2010-07-29 12:35:00,61.26,61.36,61.22,61.34,7300.0,33.5578,33.6126,33.5359,33.6016,7300.0
2010-07-29 12:40:00,61.32,61.41,61.28,61.38,12900.0,33.5907,33.64,33.5688,33.6235,12900.0
2010-07-29 12:45:00,61.35,61.37,61.27,61.35,5900.0,33.6071,33.6181,33.5633,33.6071,5900.0
2010-07-29 12:50:00,61.33,61.57,61.31,61.52,6900.0,33.5962,33.7276,33.5852,33.7002,6900.0
2010-07-29 12:55:00,61.51,61.57,61.44,61.49,4100.0,33.6948,33.7276,33.6564,33.6838,4100.0
2010-07-29 13:00:00,61.5,61.57,61.38,61.53,10400.0,33.6893,33.7276,33.6235,33.7057,10400.0
2010-07-29 13:05:00,61.51,61.63,61.5,61.56,8300.0,33.6948,33.7605,33.6893,33.7222,8300.0
2010-07-29 13:10:00,61.56,61.68,61.43,61.65,8000.0,33.7222,33.7879,33.6509,33.7715,8000.0
2010-07-29 13:15:00,61.69,61.69,61.54,61.56,4200.0,33.7934,33.7934,33.7112,33.7222,4200.0
2010-07-29 13:20:00,61.61,61.61,61.45,61.47,8300.0,33.7495,33.7495,33.6619,33.6729,8300.0
2010-07-29 13:25:00,61.5,61.64,61.5,61.64,7700.0,33.6893,33.766,33.6893,33.766,7700.0
2010-07-29 13:30:00,61.62,61.63,61.47,61.48,9700.0,33.755,33.7605,33.6729,33.6783,9700.0
2010-07-29 13:35:00,61.49,61.55,61.45,61.5,10500.0,33.6838,33.7167,33.6619,33.6893,10500.0
2010-07-29 13:40:00,61.5,61.55,61.49,61.52,13900.0,33.6893,33.7167,33.6838,33.7002,13900.0
2010-07-29 13:45:00,61.51,61.53,61.46,61.52,2700.0,33.6948,33.7057,33.6674,33.7002,2700.0
2010-07-29 13:50:00,61.53,61.6,61.51,61.57,5800.0,33.7057,33.7441,33.6948,33.7276,5800.0
2010-07-29 13:55:00,61.58,61.63,61.55,61.55,10600.0,33.7331,33.7605,33.7167,33.7167,10600.0
2010-07-29 14:00:00,61.58,61.65,61.48,61.48,9800.0,33.7331,33.7715,33.6783,33.6783,9800.0
2010-07-29 14:05:00,61.48,61.55,61.46,61.51,19600.0,33.6783,33.7167,33.6674,33.6948,19600.0
2010-07-29 14:10:00,61.48,61.56,61.45,61.51,25600.0,33.6783,33.7222,33.6619,33.6948,25600.0
2010-07-29 14:15:00,61.49,61.54,61.45,61.5,14000.0,33.6838,33.7112,33.6619,33.6893,14000.0
2010-07-29 14:20:00,61.5,61.57,61.44,61.46,26200.0,33.6893,33.7276,33.6564,33.6674,26200.0
2010-07-29 14:25:00,61.47,61.69,61.47,61.67,5300.0,33.6729,33.7934,33.6729,33.7824,5300.0
2010-07-29 14:30:00,61.67,61.75,61.59,61.63,9600.0,33.7824,33.8262,33.7386,33.7605,9600.0
2010-07-29 14:35:00,61.64,61.92,61.62,61.87,7900.0,33.766,33.9194,33.755,33.892,7900.0
2010-07-29 14:40:00,61.88,61.96,61.87,61.89,5500.0,33.8974,33.9413,33.892,33.9029,5500.0
2010-07-29 14:45:00,61.88,61.99,61.88,61.99,9500.0,33.8974,33.9577,33.8974,33.9577,9500.0
2010-07-29 14:50:00,62.0,62.09,61.97,61.97,13200.0,33.9632,34.0125,33.9467,33.9467,13200.0
2010-07-29 14:55:00,61.93,62.0,61.89,61.95,9700.0,33.9248,33.9632,33.9029,33.9358,9700.0
2010-07-29 15:00:00,61.95,61.96,61.77,61.83,16700.0,33.9358,33.9413,33.8372,33.8701,16700.0
2010-07-29 15:05:00,61.85,61.89,61.79,61.8,13400.0,33.881,33.9029,33.8481,33.8536,13400.0
2010-07-29 15:10:00,61.8,61.94,61.78,61.94,34500.0,33.8536,33.9303,33.8427,33.9303,34500.0
2010-07-29 15:15:00,61.92,62.09,61.91,62.01,15800.0,33.9194,34.0125,33.9139,33.9687,15800.0
2010-07-29 15:20:00,62.01,62.08,61.97,62.06,14500.0,33.9687,34.007,33.9467,33.996,14500.0
2010-07-29 15:25:00,62.06,62.08,62.0,62.03,18000.0,33.996,34.007,33.9632,33.9796,18000.0
2010-07-29 15:30:00,62.03,62.06,61.91,61.99,38200.0,33.9796,33.996,33.9139,33.9577,38200.0
2010-07-29 15:35:00,61.98,62.1,61.97,62.04,34200.0,33.9522,34.018,33.9467,33.9851,34200.0
2010-07-29 15:40:00,62.04,62.16,61.96,62.11,63800.0,33.9851,34.0508,33.9413,34.0234,63800.0
2010-07-29 15:45:00,62.1,62.11,61.88,61.91,70100.0,34.018,34.0234,33.8974,33.9139,70100.0
2010-07-29 15:50:00,61.89,62.08,61.89,62.04,62400.0,33.9029,34.007,33.9029,33.9851,62400.0
2010-07-29 15:55:00,62.04,62.09,61.96,62.02,92400.0,33.9851,34.0125,33.9413,33.9741,92400.0
2010-07-30 09:30:00,61.57,61.62,61.31,61.62,5800.0,33.7276,33.755,33.5852,33.755,5800.0
2010-07-30 09:35:00,61.55,61.68,61.42,61.65,17500.0,33.7167,33.7879,33.6455,33.7715,17500.0
2010-07-30 09:40:00,61.6,61.97,61.57,61.89,26400.0,33.7441,33.9467,33.7276,33.9029,26400.0
2010-07-30 09:45:00,61.93,61.94,61.75,61.83,6300.0,33.9248,33.9303,33.8262,33.8701,6300.0
2010-07-30 09:50:00,61.76,61.8,61.66,61.76,9300.0,33.8317,33.8536,33.7769,33.8317,9300.0
2010-07-30 09:55:00,61.75,61.96,61.71,61.86,14500.0,33.8262,33.9413,33.8043,33.8865,14500.0
2010-07-30 10:00:00,61.85,62.12,61.78,62.03,11300.0,33.881,34.0289,33.8427,33.9796,11300.0
2010-07-30 10:05:00,62.03,62.15,61.96,61.96,14100.0,33.9796,34.0453,33.9413,33.9413,14100.0
2010-07-30 10:10:00,61.99,62.1,61.92,62.08,15200.0,33.9577,34.018,33.9194,34.007,15200.0
2010-07-30 10:15:00,62.11,62.12,61.96,62.0,9400.0,34.0234,34.0289,33.9413,33.9632,9400.0
2010-07-30 10:20:00,62.0,62.09,61.92,61.95,8600.0,33.9632,34.0125,33.9194,33.9358,8600.0
2010-07-30 10:25:00,61.92,62.04,61.92,62.02,10600.0,33.9194,33.9851,33.9194,33.9741,10600.0
2010-07-30 10:30:00,62.05,62.33,62.05,62.31,18800.0,33.9906,34.144,33.9906,34.133,18800.0
2010-07-30 10:35:00,62.3,62.49,62.3,62.48,8200.0,34.1275,34.2316,34.1275,34.2261,8200.0
2010-07-30 10:40:00,62.48,62.6,62.44,62.57,8100.0,34.2261,34.2919,34.2042,34.2754,8100.0
2010-07-30 10:45:00,62.56,62.63,62.47,62.52,11700.0,34.2699,34.3083,34.2206,34.248,11700.0
2010-07-30 10:50:00,62.54,62.54,62.32,62.33,7100.0,34.259,34.259,34.1385,34.144,7100.0
2010-07-30 10:55:00,62.35,62.5,62.35,62.42,5000.0,34.1549,34.2371,34.1549,34.1933,5000.0
2010-07-30 11:00:00,62.42,62.44,62.28,62.37,4500.0,34.1933,34.2042,34.1166,34.1659,4500.0
2010-07-30 11:05:00,62.36,62.43,62.31,62.35,8300.0,34.1604,34.1987,34.133,34.1549,8300.0
2010-07-30 11:10:00,62.34,62.34,62.26,62.26,1800.0,34.1494,34.1494,34.1056,34.1056,1800.0
2010-07-30 11:15:00,62.29,62.29,62.23,62.23,2500.0,34.122,34.122,34.0892,34.0892,2500.0
2010-07-30 11:20:00,62.22,62.27,62.19,62.24,13000.0,34.0837,34.1111,34.0673,34.0947,13000.0
2010-07-30 11:25:00,62.24,62.4,62.22,62.25,36800.0,34.0947,34.1823,34.0837,34.1001,36800.0
2010-07-30 11:30:00,62.25,62.34,62.25,62.3,12400.0,34.1001,34.1494,34.1001,34.1275,12400.0
2010-07-30 11:35:00,62.28,62.37,62.25,62.36,21500.0,34.1166,34.1659,34.1001,34.1604,21500.0
2010-07-30 11:40:00,62.34,62.44,62.25,62.39,20600.0,34.1494,34.2042,34.1001,34.1768,20600.0
2010-07-30 11:45:00,62.41,62.54,62.41,62.54,34900.0,34.1878,34.259,34.1878,34.259,34900.0
2010-07-30 11:50:00,62.54,62.71,62.53,62.55,14700.0,34.259,34.3521,34.2535,34.2645,14700.0
2010-07-30 11:55:00,62.53,62.62,62.49,62.61,7000.0,34.2535,34.3028,34.2316,34.2973,7000.0
2010-07-30 12:00:00,62.6,62.75,62.55,62.62,14200.0,34.2919,34.374,34.2645,34.3028,14200.0
2010-07-30 12:05:00,62.63,62.77,62.63,62.77,9900.0,34.3083,34.385,34.3083,34.385,9900.0
2010-07-30 12:10:00,62.73,62.73,62.6,62.66,10100.0,34.3631,34.3631,34.2919,34.3247,10100.0
2010-07-30 12:15:00,62.69,62.69,62.55,62.58,12200.0,34.3412,34.3412,34.2645,34.2809,12200.0
2010-07-30 12:20:00,62.55,62.6,62.52,62.57,1700.0,34.2645,34.2919,34.248,34.2754,1700.0
2010-07-30 12:25:00,62.52,62.6,62.52,62.6,4000.0,34.248,34.2919,34.248,34.2919,4000.0
2010-07-30 12:30:00,62.6,62.6,62.53,62.56,6700.0,34.2919,34.2919,34.2535,34.2699,6700.0
2010-07-30 12:35:00,62.54,62.61,62.54,62.57,5500.0,34.259,34.2973,34.259,34.2754,5500.0
2010-07-30 12:40:00,62.59,62.72,62.58,62.6,7900.0,34.2864,34.3576,34.2809,34.2919,7900.0
2010-07-30 12:45:00,62.6,62.67,62.56,62.63,8700.0,34.2919,34.3302,34.2699,34.3083,8700.0
2010-07-30 12:50:00,62.63,62.69,62.63,62.69,10300.0,34.3083,34.3412,34.3083,34.3412,10300.0
2010-07-30 12:55:00,62.69,62.81,62.69,62.74,7100.0,34.3412,34.4069,34.3412,34.3685,7100.0
2010-07-30 13:00:00,62.71,62.8,62.7,62.78,5600.0,34.3521,34.4014,34.3466,34.3905,5600.0
2010-07-30 13:05:00,62.74,62.83,62.74,62.77,5000.0,34.3685,34.4178,34.3685,34.385,5000.0
2010-07-30 13:10:00,62.77,62.78,62.63,62.67,10600.0,34.385,34.3905,34.3083,34.3302,10600.0
2010-07-30 13:15:00,62.66,62.74,62.56,62.64,16700.0,34.3247,34.3685,34.2699,34.3138,16700.0
2010-07-30 13:20:00,62.61,62.65,62.54,62.61,30700.0,34.2973,34.3192,34.259,34.2973,30700.0
2010-07-30 13:25:00,62.6,62.73,62.59,62.66,15200.0,34.2919,34.3631,34.2864,34.3247,15200.0
2010-07-30 13:30:00,62.66,62.69,62.53,62.64,16500.0,34.3247,34.3412,34.2535,34.3138,16500.0
2010-07-30 13:35:00,62.63,62.63,62.5,62.57,9000.0,34.3083,34.3083,34.2371,34.2754,9000.0
2010-07-30 13:40:00,62.57,62.64,62.51,62.57,13000.0,34.2754,34.3138,34.2426,34.2754,13000.0
2010-07-30 13:45:00,62.58,62.64,62.55,62.58,2800.0,34.2809,34.3138,34.2645,34.2809,2800.0
2010-07-30 13:50:00,62.6,62.65,62.58,62.65,5400.0,34.2919,34.3192,34.2809,34.3192,5400.0
2010-07-30 13:55:00,62.61,62.61,62.48,62.49,29100.0,34.2973,34.2973,34.2261,34.2316,29100.0
2010-07-30 14:00:00,62.5,62.65,62.5,62.57,20600.0,34.2371,34.3192,34.2371,34.2754,20600.0
2010-07-30 14:05:00,62.59,62.65,62.54,62.61,12900.0,34.2864,34.3192,34.259,34.2973,12900.0
2010-07-30 14:10:00,62.62,62.82,62.61,62.75,17600.0,34.3028,34.4124,34.2973,34.374,17600.0
2010-07-30 14:15:00,62.74,62.83,62.72,62.74,10300.0,34.3685,34.4178,34.3576,34.3685,10300.0
2010-07-30 14:20:00,62.72,62.81,62.69,62.71,11200.0,34.3576,34.4069,34.3412,34.3521,11200.0
2010-07-30 14:25:00,62.69,62.72,62.63,62.66,13400.0,34.3412,34.3576,34.3083,34.3247,13400.0
2010-07-30 14:30:00,62.66,62.82,62.65,62.82,16700.0,34.3247,34.4124,34.3192,34.4124,16700.0
2010-07-30 14:35:00,62.81,62.9,62.73,62.75,16900.0,34.4069,34.4562,34.3631,34.374,16900.0
2010-07-30 14:40:00,62.76,62.95,62.76,62.91,15900.0,34.3795,34.4836,34.3795,34.4617,15900.0
2010-07-30 14:45:00,62.87,62.94,62.81,62.88,11500.0,34.4398,34.4781,34.4069,34.4452,11500.0
2010-07-30 14:50:00,62.87,63.04,62.81,62.94,24100.0,34.4398,34.5329,34.4069,34.4781,24100.0
2010-07-30 14:55:00,62.95,63.06,62.94,62.99,28300.0,34.4836,34.5438,34.4781,34.5055,28300.0
2010-07-30 15:00:00,63.0,63.06,62.94,62.99,30400.0,34.511,34.5438,34.4781,34.5055,30400.0
2010-07-30 15:05:00,63.02,63.06,62.96,63.05,11500.0,34.5219,34.5438,34.4891,34.5384,11500.0
2010-07-30 15:10:00,63.05,63.24,63.04,63.11,61500.0,34.5384,34.6424,34.5329,34.5712,61500.0
2010-07-30 15:15:00,63.11,63.38,63.1,63.31,27800.0,34.5712,34.7191,34.5658,34.6808,27800.0
2010-07-30 15:20:00,63.31,63.49,63.26,63.4,21500.0,34.6808,34.7794,34.6534,34.7301,21500.0
2010-07-30 15:25:00,63.39,63.44,63.21,63.23,30200.0,34.7246,34.752,34.626,34.637,30200.0
2010-07-30 15:30:00,63.24,63.34,63.21,63.29,39800.0,34.6424,34.6972,34.626,34.6698,39800.0
2010-07-30 15:35:00,63.28,63.36,63.21,63.26,32900.0,34.6644,34.7082,34.626,34.6534,32900.0
2010-07-30 15:40:00,63.28,63.35,63.22,63.26,41300.0,34.6644,34.7027,34.6315,34.6534,41300.0
2010-07-30 15:45:00,63.26,63.36,63.25,63.26,52600.0,34.6534,34.7082,34.6479,34.6534,52600.0
2010-07-30 15:50:00,63.25,63.31,63.24,63.29,51300.0,34.6479,34.6808,34.6424,34.6698,51300.0
2010-07-30 15:55:00,63.31,63.33,63.25,63.26,75000.0,34.6808,34.6917,34.6479,34.6534,75000.0
2010-08-02 09:30:00,63.76,64.06,63.68,63.94,29400.0,34.9273,35.0916,34.8835,35.0259,29400.0
2010-08-02 09:35:00,63.96,63.97,63.53,63.77,23500.0,35.0369,35.0423,34.8013,34.9328,23500.0
2010-08-02 09:40:00,63.72,63.84,63.36,63.55,40100.0,34.9054,34.9711,34.7082,34.8123,40100.0
2010-08-02 09:45:00,63.5,63.61,63.41,63.56,8800.0,34.7849,34.8451,34.7356,34.8177,8800.0
2010-08-02 09:50:00,63.57,63.6,63.43,63.58,15200.0,34.8232,34.8396,34.7465,34.8287,15200.0
2010-08-02 09:55:00,63.53,63.56,63.34,63.5,18000.0,34.8013,34.8177,34.6972,34.7849,18000.0
2010-08-02 10:00:00,63.51,63.67,63.48,63.54,16600.0,34.7903,34.878,34.7739,34.8068,16600.0
2010-08-02 10:05:00,63.52,63.61,63.37,63.47,21800.0,34.7958,34.8451,34.7137,34.7684,21800.0
2010-08-02 10:10:00,63.48,63.65,63.47,63.61,15400.0,34.7739,34.867,34.7684,34.8451,15400.0
2010-08-02 10:15:00,63.63,63.76,63.5,63.67,32400.0,34.8561,34.9273,34.7849,34.878,32400.0
2010-08-02 10:20:00,63.64,63.84,63.64,63.79,15700.0,34.8616,34.9711,34.8616,34.9437,15700.0
2010-08-02 10:25:00,63.8,63.88,63.68,63.7,47800.0,34.9492,34.993,34.8835,34.8944,47800.0
2010-08-02 10:30:00,63.68,63.7,63.33,63.41,39700.0,34.8835,34.8944,34.6917,34.7356,39700.0
2010-08-02 10:35:00,63.42,63.44,63.36,63.37,11500.0,34.741,34.752,34.7082,34.7137,11500.0
2010-08-02 10:40:00,63.37,63.41,63.33,63.37,19000.0,34.7137,34.7356,34.6917,34.7137,19000.0
2010-08-02 10:45:00,63.38,63.4,63.33,63.33,8500.0,34.7191,34.7301,34.6917,34.6917,8500.0
2010-08-02 10:50:00,63.33,63.4,63.31,63.37,14500.0,34.6917,34.7301,34.6808,34.7137,14500.0
2010-08-02 10:55:00,63.36,63.49,63.32,63.4,16000.0,34.7082,34.7794,34.6863,34.7301,16000.0
2010-08-02 11:00:00,63.39,63.4,63.33,63.38,9000.0,34.7246,34.7301,34.6917,34.7191,9000.0
2010-08-02 11:05:00,63.36,63.4,63.32,63.36,5100.0,34.7082,34.7301,34.6863,34.7082,5100.0
2010-08-02 11:10:00,63.35,63.38,63.22,63.24,19300.0,34.7027,34.7191,34.6315,34.6424,19300.0
2010-08-02 11:15:00,63.2,63.26,63.18,63.2,17400.0,34.6205,34.6534,34.6096,34.6205,17400.0
2010-08-02 11:20:00,63.19,63.25,63.13,63.21,15600.0,34.6151,34.6479,34.5822,34.626,15600.0
2010-08-02 11:25:00,63.21,63.28,63.19,63.27,11700.0,34.626,34.6644,34.6151,34.6589,11700.0
2010-08-02 11:30:00,63.28,63.39,63.26,63.36,18700.0,34.6644,34.7246,34.6534,34.7082,18700.0
2010-08-02 11:35:00,63.38,63.4,63.25,63.31,16100.0,34.7191,34.7301,34.6479,34.6808,16100.0
2010-08-02 11:40:00,63.33,63.35,63.28,63.34,12500.0,34.6917,34.7027,34.6644,34.6972,12500.0
2010-08-02 11:45:00,63.34,63.37,63.28,63.31,8300.0,34.6972,34.7137,34.6644,34.6808,8300.0
2010-08-02 11:50:00,63.31,63.36,63.28,63.3,8200.0,34.6808,34.7082,34.6644,34.6753,8200.0
2010-08-02 11:55:00,63.3,63.34,63.26,63.26,4200.0,34.6753,34.6972,34.6534,34.6534,4200.0
2010-08-02 12:00:00,63.24,63.53,63.2,63.47,16200.0,34.6424,34.8013,34.6205,34.7684,16200.0
2010-08-02 12:05:00,63.49,63.49,63.35,63.35,5200.0,34.7794,34.7794,34.7027,34.7027,5200.0
2010-08-02 12:10:00,63.35,63.4,63.31,63.36,49900.0,34.7027,34.7301,34.6808,34.7082,49900.0
2010-08-02 12:15:00,63.34,63.38,63.28,63.38,18300.0,34.6972,34.7191,34.6644,34.7191,18300.0
2010-08-02 12:20:00,63.37,63.38,63.31,63.34,20500.0,34.7137,34.7191,34.6808,34.6972,20500.0
2010-08-02 12:25:00,63.33,63.33,63.25,63.28,3400.0,34.6917,34.6917,34.6479,34.6644,3400.0
2010-08-02 12:30:00,63.25,63.33,63.2,63.27,27000.0,34.6479,34.6917,34.6205,34.6589,27000.0
2010-08-02 12:35:00,63.22,63.29,63.16,63.28,16100.0,34.6315,34.6698,34.5986,34.6644,16100.0
2010-08-02 12:40:00,63.25,63.3,63.22,63.27,4600.0,34.6479,34.6753,34.6315,34.6589,4600.0
2010-08-02 12:45:00,63.26,63.26,63.13,63.17,14100.0,34.6534,34.6534,34.5822,34.6041,14100.0
2010-08-02 12:50:00,63.16,63.3,63.16,63.29,9100.0,34.5986,34.6753,34.5986,34.6698,9100.0
2010-08-02 12:55:00,63.3,63.36,63.25,63.29,6700.0,34.6753,34.7082,34.6479,34.6698,6700.0
2010-08-02 13:00:00,63.3,63.4,63.29,63.4,13800.0,34.6753,34.7301,34.6698,34.7301,13800.0
2010-08-02 13:05:00,63.4,63.47,63.39,63.47,6200.0,34.7301,34.7684,34.7246,34.7684,6200.0
2010-08-02 13:10:00,63.47,63.5,63.31,63.35,8800.0,34.7684,34.7849,34.6808,34.7027,8800.0
2010-08-02 13:15:00,63.35,63.43,63.34,63.43,3800.0,34.7027,34.7465,34.6972,34.7465,3800.0
2010-08-02 13:20:00,63.44,63.5,63.38,63.42,8500.0,34.752,34.7849,34.7191,34.741,8500.0
2010-08-02 13:25:00,63.4,63.45,63.38,63.44,5300.0,34.7301,34.7575,34.7191,34.752,5300.0
2010-08-02 13:30:00,63.44,63.44,63.33,63.44,10100.0,34.752,34.752,34.6917,34.752,10100.0
2010-08-02 13:35:00,63.41,63.47,63.37,63.44,8800.0,34.7356,34.7684,34.7137,34.752,8800.0
2010-08-02 13:40:00,63.43,63.58,63.43,63.53,29100.0,34.7465,34.8287,34.7465,34.8013,29100.0
2010-08-02 13:45:00,63.53,63.6,63.49,63.5,8800.0,34.8013,34.8396,34.7794,34.7849,8800.0
2010-08-02 13:50:00,63.52,63.69,63.49,63.67,18500.0,34.7958,34.889,34.7794,34.878,18500.0
2010-08-02 13:55:00,63.67,63.77,63.65,63.74,6900.0,34.878,34.9328,34.867,34.9163,6900.0
2010-08-02 14:00:00,63.75,63.82,63.73,63.77,9200.0,34.9218,34.9602,34.9109,34.9328,9200.0
2010-08-02 14:05:00,63.75,63.79,63.71,63.77,14900.0,34.9218,34.9437,34.8999,34.9328,14900.0
2010-08-02 14:10:00,63.78,63.85,63.77,63.79,11800.0,34.9383,34.9766,34.9328,34.9437,11800.0
2010-08-02 14:15:00,63.79,63.82,63.69,63.78,19300.0,34.9437,34.9602,34.889,34.9383,19300.0
2010-08-02 14:20:00,63.79,63.8,63.66,63.67,15600.0,34.9437,34.9492,34.8725,34.878,15600.0
2010-08-02 14:25:00,63.68,63.7,63.62,63.64,15500.0,34.8835,34.8944,34.8506,34.8616,15500.0
2010-08-02 14:30:00,63.65,63.77,63.63,63.77,11600.0,34.867,34.9328,34.8561,34.9328,11600.0
2010-08-02 14:35:00,63.77,63.89,63.7,63.87,13200.0,34.9328,34.9985,34.8944,34.9876,13200.0
2010-08-02 14:40:00,63.85,63.88,63.77,63.82,24000.0,34.9766,34.993,34.9328,34.9602,24000.0
2010-08-02 14:45:00,63.81,63.85,63.78,63.81,15300.0,34.9547,34.9766,34.9383,34.9547,15300.0
2010-08-02 14:50:00,63.81,63.81,63.76,63.76,12500.0,34.9547,34.9547,34.9273,34.9273,12500.0
2010-08-02 14:55:00,63.76,63.81,63.74,63.8,23900.0,34.9273,34.9547,34.9163,34.9492,23900.0
2010-08-02 15:00:00,63.81,63.81,63.75,63.79,13700.0,34.9547,34.9547,34.9218,34.9437,13700.0
2010-08-02 15:05:00,63.78,63.81,63.73,63.79,27600.0,34.9383,34.9547,34.9109,34.9437,27600.0
2010-08-02 15:10:00,63.79,63.83,63.74,63.77,8500.0,34.9437,34.9656,34.9163,34.9328,8500.0
2010-08-02 15:15:00,63.79,63.81,63.74,63.8,12400.0,34.9437,34.9547,34.9163,34.9492,12400.0
2010-08-02 15:20:00,63.8,63.89,63.79,63.87,8900.0,34.9492,34.9985,34.9437,34.9876,8900.0
2010-08-02 15:25:00,63.88,63.92,63.84,63.87,14200.0,34.993,35.0149,34.9711,34.9876,14200.0
2010-08-02 15:30:00,63.87,63.98,63.85,63.96,17700.0,34.9876,35.0478,34.9766,35.0369,17700.0
2010-08-02 15:35:00,63.98,63.99,63.87,63.87,25300.0,35.0478,35.0533,34.9876,34.9876,25300.0
2010-08-02 15:40:00,63.88,63.92,63.8,63.84,44000.0,34.993,35.0149,34.9492,34.9711,44000.0
2010-08-02 15:45:00,63.86,63.93,63.76,63.8,37700.0,34.9821,35.0204,34.9273,34.9492,37700.0
2010-08-02 15:50:00,63.78,63.88,63.71,63.86,90700.0,34.9383,34.993,34.8999,34.9821,90700.0
2010-08-02 15:55:00,63.87,63.97,63.78,63.91,94500.0,34.9876,35.0423,34.9383,35.0095,94500.0
2010-08-03 09:30:00,63.76,63.76,63.22,63.46,18000.0,34.9273,34.9273,34.6315,34.763,18000.0
2010-08-03 09:35:00,63.43,63.61,63.32,63.61,17400.0,34.7465,34.8451,34.6863,34.8451,17400.0
2010-08-03 09:40:00,63.61,63.61,63.23,63.35,23200.0,34.8451,34.8451,34.637,34.7027,23200.0
2010-08-03 09:45:00,63.3,63.3,63.11,63.16,21200.0,34.6753,34.6753,34.5712,34.5986,21200.0
2010-08-03 09:50:00,63.18,63.25,63.09,63.17,25700.0,34.6096,34.6479,34.5603,34.6041,25700.0
2010-08-03 09:55:00,63.17,63.23,63.07,63.21,20200.0,34.6041,34.637,34.5493,34.626,20200.0
2010-08-03 10:00:00,63.23,63.23,63.0,63.16,32000.0,34.637,34.637,34.511,34.5986,32000.0
2010-08-03 10:05:00,63.11,63.13,62.87,63.01,22100.0,34.5712,34.5822,34.4398,34.5165,22100.0
2010-08-03 10:10:00,62.99,62.99,62.87,62.94,14600.0,34.5055,34.5055,34.4398,34.4781,14600.0
2010-08-03 10:15:00,62.94,63.12,62.94,63.11,12300.0,34.4781,34.5767,34.4781,34.5712,12300.0
2010-08-03 10:20:00,63.07,63.14,63.07,63.1,7500.0,34.5493,34.5877,34.5493,34.5658,7500.0
2010-08-03 10:25:00,63.09,63.16,62.95,63.15,10400.0,34.5603,34.5986,34.4836,34.5931,10400.0
2010-08-03 10:30:00,63.14,63.21,63.04,63.21,16000.0,34.5877,34.626,34.5329,34.626,16000.0
2010-08-03 10:35:00,63.24,63.26,63.1,63.19,20800.0,34.6424,34.6534,34.5658,34.6151,20800.0
2010-08-03 10:40:00,63.19,63.31,63.13,63.27,23000.0,34.6151,34.6808,34.5822,34.6589,23000.0
2010-08-03 10:45:00,63.26,63.31,63.14,63.14,12000.0,34.6534,34.6808,34.5877,34.5877,12000.0
2010-08-03 10:50:00,63.14,63.24,63.14,63.15,12500.0,34.5877,34.6424,34.5877,34.5931,12500.0
2010-08-03 10:55:00,63.16,63.3,63.16,63.3,22100.0,34.5986,34.6753,34.5986,34.6753,22100.0
2010-08-03 11:00:00,63.29,63.29,63.13,63.28,28000.0,34.6698,34.6698,34.5822,34.6644,28000.0
2010-08-03 11:05:00,63.28,63.34,63.25,63.27,7700.0,34.6644,34.6972,34.6479,34.6589,7700.0
2010-08-03 11:10:00,63.26,63.27,63.16,63.25,17000.0,34.6534,34.6589,34.5986,34.6479,17000.0
2010-08-03 11:15:00,63.29,63.33,63.22,63.33,6300.0,34.6698,34.6917,34.6315,34.6917,6300.0
2010-08-03 11:20:00,63.36,63.36,63.16,63.16,29800.0,34.7082,34.7082,34.5986,34.5986,29800.0
2010-08-03 11:25:00,63.17,63.21,63.15,63.21,1000.0,34.6041,34.626,34.5931,34.626,1000.0
2010-08-03 11:30:00,63.21,63.41,63.21,63.37,24400.0,34.626,34.7356,34.626,34.7137,24400.0
2010-08-03 11:35:00,63.36,63.54,63.33,63.52,8700.0,34.7082,34.8068,34.6917,34.7958,8700.0
2010-08-03 11:40:00,63.49,63.52,63.37,63.4,7100.0,34.7794,34.7958,34.7137,34.7301,7100.0
2010-08-03 11:45:00,63.4,63.47,63.33,63.36,5000.0,34.7301,34.7684,34.6917,34.7082,5000.0
2010-08-03 11:50:00,63.39,63.53,63.39,63.49,1300.0,34.7246,34.8013,34.7246,34.7794,1300.0
2010-08-03 11:55:00,63.52,63.54,63.43,63.43,3000.0,34.7958,34.8068,34.7465,34.7465,3000.0
2010-08-03 12:00:00,63.46,63.5,63.36,63.45,24600.0,34.763,34.7849,34.7082,34.7575,24600.0
2010-08-03 12:05:00,63.42,63.49,63.39,63.49,2300.0,34.741,34.7794,34.7246,34.7794,2300.0
2010-08-03 12:10:00,63.46,63.49,63.39,63.48,4000.0,34.763,34.7794,34.7246,34.7739,4000.0
2010-08-03 12:15:00,63.47,63.48,63.34,63.39,7500.0,34.7684,34.7739,34.6972,34.7246,7500.0
2010-08-03 12:20:00,63.42,63.48,63.35,63.36,28300.0,34.741,34.7739,34.7027,34.7082,28300.0
2010-08-03 12:25:00,63.35,63.36,63.23,63.3,10400.0,34.7027,34.7082,34.637,34.6753,10400.0
2010-08-03 12:30:00,63.29,63.33,63.24,63.26,49200.0,34.6698,34.6917,34.6424,34.6534,49200.0
2010-08-03 12:35:00,63.28,63.34,63.26,63.34,5900.0,34.6644,34.6972,34.6534,34.6972,5900.0
2010-08-03 12:40:00,63.34,63.4,63.32,63.35,2700.0,34.6972,34.7301,34.6863,34.7027,2700.0
2010-08-03 12:45:00,63.35,63.42,63.35,63.36,2700.0,34.7027,34.741,34.7027,34.7082,2700.0
2010-08-03 12:50:00,63.34,63.47,63.33,63.43,10200.0,34.6972,34.7684,34.6917,34.7465,10200.0
2010-08-03 12:55:00,63.42,63.42,63.31,63.35,12400.0,34.741,34.741,34.6808,34.7027,12400.0
2010-08-03 13:00:00,63.37,63.38,63.2,63.29,6200.0,34.7137,34.7191,34.6205,34.6698,6200.0
2010-08-03 13:05:00,63.29,63.34,63.21,63.24,31800.0,34.6698,34.6972,34.626,34.6424,31800.0
2010-08-03 13:10:00,63.25,63.33,63.24,63.33,4900.0,34.6479,34.6917,34.6424,34.6917,4900.0
2010-08-03 13:15:00,63.33,63.42,63.28,63.42,9800.0,34.6917,34.741,34.6644,34.741,9800.0
2010-08-03 13:20:00,63.42,63.43,63.34,63.35,14100.0,34.741,34.7465,34.6972,34.7027,14100.0
2010-08-03 13:25:00,63.37,63.45,63.28,63.35,4800.0,34.7137,34.7575,34.6644,34.7027,4800.0
2010-08-03 13:30:00,63.39,63.54,63.38,63.47,10800.0,34.7246,34.8068,34.7191,34.7684,10800.0
2010-08-03 13:35:00,63.46,63.47,63.38,63.43,13700.0,34.763,34.7684,34.7191,34.7465,13700.0
2010-08-03 13:40:00,63.41,63.42,63.33,63.37,15800.0,34.7356,34.741,34.6917,34.7137,15800.0
2010-08-03 13:45:00,63.37,63.4,63.27,63.27,17300.0,34.7137,34.7301,34.6589,34.6589,17300.0
2010-08-03 13:50:00,63.27,63.32,63.24,63.27,18000.0,34.6589,34.6863,34.6424,34.6589,18000.0
2010-08-03 13:55:00,63.29,63.31,62.92,63.16,224500.0,34.6698,34.6808,34.4672,34.5986,224500.0
2010-08-03 14:00:00,63.15,63.23,63.13,63.21,7900.0,34.5931,34.637,34.5822,34.626,7900.0
2010-08-03 14:05:00,63.2,63.2,63.02,63.09,53600.0,34.6205,34.6205,34.5219,34.5603,53600.0
2010-08-03 14:10:00,63.09,63.15,63.05,63.08,34500.0,34.5603,34.5931,34.5384,34.5548,34500.0
2010-08-03 14:15:00,63.06,63.16,63.06,63.15,10800.0,34.5438,34.5986,34.5438,34.5931,10800.0
2010-08-03 14:20:00,63.17,63.22,63.12,63.22,10500.0,34.6041,34.6315,34.5767,34.6315,10500.0
2010-08-03 14:25:00,63.22,63.35,63.19,63.35,24000.0,34.6315,34.7027,34.6151,34.7027,24000.0
2010-08-03 14:30:00,63.36,63.38,63.29,63.31,15600.0,34.7082,34.7191,34.6698,34.6808,15600.0
2010-08-03 14:35:00,63.31,63.31,63.2,63.26,13000.0,34.6808,34.6808,34.6205,34.6534,13000.0
2010-08-03 14:40:00,63.24,63.25,63.14,63.17,23100.0,34.6424,34.6479,34.5877,34.6041,23100.0
2010-08-03 14:45:00,63.18,63.26,63.12,63.12,23500.0,34.6096,34.6534,34.5767,34.5767,23500.0
2010-08-03 14:50:00,63.12,63.22,63.11,63.17,16200.0,34.5767,34.6315,34.5712,34.6041,16200.0
2010-08-03 14:55:00,63.17,63.19,63.12,63.18,13000.0,34.6041,34.6151,34.5767,34.6096,13000.0
2010-08-03 15:00:00,63.18,63.18,63.09,63.16,10100.0,34.6096,34.6096,34.5603,34.5986,10100.0
2010-08-03 15:05:00,63.16,63.18,63.12,63.16,13200.0,34.5986,34.6096,34.5767,34.5986,13200.0
2010-08-03 15:10:00,63.16,63.19,63.1,63.1,21200.0,34.5986,34.6151,34.5658,34.5658,21200.0
2010-08-03 15:15:00,63.1,63.15,63.09,63.1,8200.0,34.5658,34.5931,34.5603,34.5658,8200.0
2010-08-03 15:20:00,63.09,63.1,62.98,63.04,14000.0,34.5603,34.5658,34.5,34.5329,14000.0
2010-08-03 15:25:00,63.03,63.03,62.93,62.95,19900.0,34.5274,34.5274,34.4726,34.4836,19900.0
2010-08-03 15:30:00,62.95,62.97,62.86,62.86,24700.0,34.4836,34.4945,34.4343,34.4343,24700.0
2010-08-03 15:35:00,62.86,62.9,62.83,62.86,15100.0,34.4343,34.4562,34.4178,34.4343,15100.0
2010-08-03 15:40:00,62.86,62.89,62.74,62.78,54400.0,34.4343,34.4507,34.3685,34.3905,54400.0
2010-08-03 15:45:00,62.79,62.85,62.7,62.79,35200.0,34.3959,34.4288,34.3466,34.3959,35200.0
2010-08-03 15:50:00,62.8,62.88,62.75,62.79,27500.0,34.4014,34.4452,34.374,34.3959,27500.0
2010-08-03 15:55:00,62.79,62.9,62.77,62.84,49700.0,34.3959,34.4562,34.385,34.4233,49700.0
2010-08-04 09:30:00,63.2,63.29,62.98,63.18,8100.0,34.6205,34.6698,34.5,34.6096,8100.0
2010-08-04 09:35:00,63.27,63.27,62.92,63.04,8600.0,34.6589,34.6589,34.4672,34.5329,8600.0
2010-08-04 09:40:00,62.97,62.99,62.58,62.75,26600.0,34.4945,34.5055,34.2809,34.374,26600.0
2010-08-04 09:45:00,62.79,62.89,62.78,62.78,10600.0,34.3959,34.4507,34.3905,34.3905,10600.0
2010-08-04 09:50:00,62.79,62.8,62.67,62.73,11700.0,34.3959,34.4014,34.3302,34.3631,11700.0
2010-08-04 09:55:00,62.69,62.82,62.67,62.79,11500.0,34.3412,34.4124,34.3302,34.3959,11500.0
2010-08-04 10:00:00,62.78,62.88,62.65,62.71,55000.0,34.3905,34.4452,34.3192,34.3521,55000.0
2010-08-04 10:05:00,62.76,62.8,62.64,62.71,14800.0,34.3795,34.4014,34.3138,34.3521,14800.0
2010-08-04 10:10:00,62.67,62.69,62.6,62.6,10100.0,34.3302,34.3412,34.2919,34.2919,10100.0
2010-08-04 10:15:00,62.6,62.6,62.39,62.41,13700.0,34.2919,34.2919,34.1768,34.1878,13700.0
2010-08-04 10:20:00,62.38,62.49,62.3,62.33,38100.0,34.1713,34.2316,34.1275,34.144,38100.0
2010-08-04 10:25:00,62.33,62.33,62.19,62.25,14500.0,34.144,34.144,34.0673,34.1001,14500.0
2010-08-04 10:30:00,62.25,62.28,62.18,62.22,17900.0,34.1001,34.1166,34.0618,34.0837,17900.0
2010-08-04 10:35:00,62.23,62.23,61.76,61.84,69500.0,34.0892,34.0892,33.8317,33.8755,69500.0
2010-08-04 10:40:00,61.84,62.04,61.75,62.0,14900.0,33.8755,33.9851,33.8262,33.9632,14900.0
2010-08-04 10:45:00,62.03,62.14,61.95,61.95,5900.0,33.9796,34.0399,33.9358,33.9358,5900.0
2010-08-04 10:50:00,61.9,62.06,61.9,62.0,10000.0,33.9084,33.996,33.9084,33.9632,10000.0
2010-08-04 10:55:00,62.04,62.04,61.93,61.97,4400.0,33.9851,33.9851,33.9248,33.9467,4400.0
2010-08-04 11:00:00,61.96,61.99,61.83,61.9,3200.0,33.9413,33.9577,33.8701,33.9084,3200.0
2010-08-04 11:05:00,61.96,62.03,61.89,61.91,3200.0,33.9413,33.9796,33.9029,33.9139,3200.0
2010-08-04 11:10:00,61.91,61.98,61.84,61.88,8400.0,33.9139,33.9522,33.8755,33.8974,8400.0
2010-08-04 11:15:00,61.89,61.95,61.87,61.87,4700.0,33.9029,33.9358,33.892,33.892,4700.0
2010-08-04 11:20:00,61.85,62.12,61.85,62.12,4700.0,33.881,34.0289,33.881,34.0289,4700.0
2010-08-04 11:25:00,62.12,62.22,62.11,62.18,5700.0,34.0289,34.0837,34.0234,34.0618,5700.0
2010-08-04 11:30:00,62.19,62.21,62.12,62.15,5600.0,34.0673,34.0782,34.0289,34.0453,5600.0
2010-08-04 11:35:00,62.19,62.32,62.19,62.19,6900.0,34.0673,34.1385,34.0673,34.0673,6900.0
2010-08-04 11:40:00,62.19,62.24,62.14,62.24,2700.0,34.0673,34.0947,34.0399,34.0947,2700.0
2010-08-04 11:45:00,62.28,62.37,62.24,62.34,2900.0,34.1166,34.1659,34.0947,34.1494,2900.0
2010-08-04 11:50:00,62.34,62.42,62.34,62.35,9500.0,34.1494,34.1933,34.1494,34.1549,9500.0
2010-08-04 11:55:00,62.36,62.36,62.23,62.23,11100.0,34.1604,34.1604,34.0892,34.0892,11100.0
2010-08-04 12:00:00,62.24,62.3,62.22,62.28,7800.0,34.0947,34.1275,34.0837,34.1166,7800.0
2010-08-04 12:05:00,62.28,62.31,62.2,62.23,4700.0,34.1166,34.133,34.0727,34.0892,4700.0
2010-08-04 12:10:00,62.23,62.33,62.21,62.3,2800.0,34.0892,34.144,34.0782,34.1275,2800.0
2010-08-04 12:15:00,62.33,62.36,62.33,62.35,5000.0,34.144,34.1604,34.144,34.1549,5000.0
2010-08-04 12:20:00,62.34,62.38,62.32,62.36,24400.0,34.1494,34.1713,34.1385,34.1604,24400.0
2010-08-04 12:25:00,62.35,62.37,62.29,62.33,8300.0,34.1549,34.1659,34.122,34.144,8300.0
2010-08-04 12:30:00,62.34,62.36,62.31,62.35,5000.0,34.1494,34.1604,34.133,34.1549,5000.0
2010-08-04 12:35:00,62.35,62.38,62.31,62.33,5200.0,34.1549,34.1713,34.133,34.144,5200.0
2010-08-04 12:40:00,62.32,62.33,62.19,62.27,16700.0,34.1385,34.144,34.0673,34.1111,16700.0
2010-08-04 12:45:00,62.26,62.31,62.24,62.25,8000.0,34.1056,34.133,34.0947,34.1001,8000.0
2010-08-04 12:50:00,62.25,62.29,62.22,62.26,5900.0,34.1001,34.122,34.0837,34.1056,5900.0
2010-08-04 12:55:00,62.26,62.26,62.19,62.21,5700.0,34.1056,34.1056,34.0673,34.0782,5700.0
2010-08-04 13:00:00,62.21,62.28,62.18,62.19,10700.0,34.0782,34.1166,34.0618,34.0673,10700.0
2010-08-04 13:05:00,62.18,62.22,62.12,62.22,13600.0,34.0618,34.0837,34.0289,34.0837,13600.0
2010-08-04 13:10:00,62.21,62.21,62.04,62.13,9500.0,34.0782,34.0782,33.9851,34.0344,9500.0
2010-08-04 13:15:00,62.12,62.16,62.05,62.08,24700.0,34.0289,34.0508,33.9906,34.007,24700.0
2010-08-04 13:20:00,62.08,62.08,61.89,61.89,30700.0,34.007,34.007,33.9029,33.9029,30700.0
2010-08-04 13:25:00,61.9,61.97,61.83,61.92,22500.0,33.9084,33.9467,33.8701,33.9194,22500.0
2010-08-04 13:30:00,61.92,62.03,61.88,62.03,20800.0,33.9194,33.9796,33.8974,33.9796,20800.0
2010-08-04 13:35:00,62.02,62.11,62.02,62.08,5500.0,33.9741,34.0234,33.9741,34.007,5500.0
2010-08-04 13:40:00,62.11,62.11,62.01,62.01,11200.0,34.0234,34.0234,33.9687,33.9687,11200.0
2010-08-04 13:45:00,62.02,62.11,62.02,62.1,4300.0,33.9741,34.0234,33.9741,34.018,4300.0
2010-08-04 13:50:00,62.1,62.2,62.1,62.16,3800.0,34.018,34.0727,34.018,34.0508,3800.0
2010-08-04 13:55:00,62.16,62.16,62.0,62.02,12500.0,34.0508,34.0508,33.9632,33.9741,12500.0
2010-08-04 14:00:00,62.02,62.16,61.99,62.11,25600.0,33.9741,34.0508,33.9577,34.0234,25600.0
2010-08-04 14:05:00,62.1,62.12,62.03,62.04,13200.0,34.018,34.0289,33.9796,33.9851,13200.0
2010-08-04 14:10:00,62.05,62.1,62.02,62.08,13200.0,33.9906,34.018,33.9741,34.007,13200.0
2010-08-04 14:15:00,62.1,62.15,62.05,62.05,12000.0,34.018,34.0453,33.9906,33.9906,12000.0
2010-08-04 14:20:00,62.09,62.09,61.98,62.01,21000.0,34.0125,34.0125,33.9522,33.9687,21000.0
2010-08-04 14:25:00,62.02,62.07,61.94,62.01,15700.0,33.9741,34.0015,33.9303,33.9687,15700.0
2010-08-04 14:30:00,62.02,62.06,61.97,62.05,18000.0,33.9741,33.996,33.9467,33.9906,18000.0
2010-08-04 14:35:00,62.04,62.15,62.03,62.03,4900.0,33.9851,34.0453,33.9796,33.9796,4900.0
2010-08-04 14:40:00,62.04,62.23,62.04,62.19,11700.0,33.9851,34.0892,33.9851,34.0673,11700.0
2010-08-04 14:45:00,62.18,62.18,62.04,62.08,26400.0,34.0618,34.0618,33.9851,34.007,26400.0
2010-08-04 14:50:00,62.07,62.14,62.03,62.1,16900.0,34.0015,34.0399,33.9796,34.018,16900.0
2010-08-04 14:55:00,62.1,62.11,62.05,62.08,10900.0,34.018,34.0234,33.9906,34.007,10900.0
2010-08-04 15:00:00,62.07,62.1,62.02,62.04,93500.0,34.0015,34.018,33.9741,33.9851,93500.0
2010-08-04 15:05:00,62.04,62.09,61.98,62.04,38100.0,33.9851,34.0125,33.9522,33.9851,38100.0
2010-08-04 15:10:00,62.03,62.05,61.99,62.03,26900.0,33.9796,33.9906,33.9577,33.9796,26900.0
2010-08-04 15:15:00,62.03,62.14,62.03,62.11,19800.0,33.9796,34.0399,33.9796,34.0234,19800.0
2010-08-04 15:20:00,62.15,62.17,62.02,62.14,14200.0,34.0453,34.0563,33.9741,34.0399,14200.0
2010-08-04 15:25:00,62.16,62.22,62.12,62.17,19300.0,34.0508,34.0837,34.0289,34.0563,19300.0
2010-08-04 15:30:00,62.17,62.2,62.15,62.19,17400.0,34.0563,34.0727,34.0453,34.0673,17400.0
2010-08-04 15:35:00,62.19,62.23,62.15,62.22,20400.0,34.0673,34.0892,34.0453,34.0837,20400.0
2010-08-04 15:40:00,62.23,62.23,62.17,62.21,22000.0,34.0892,34.0892,34.0563,34.0782,22000.0
2010-08-04 15:45:00,62.22,62.23,62.14,62.17,28800.0,34.0837,34.0892,34.0399,34.0563,28800.0
2010-08-04 15:50:00,62.17,62.2,62.08,62.18,34600.0,34.0563,34.0727,34.007,34.0618,34600.0
2010-08-04 15:55:00,62.18,62.21,62.13,62.18,58400.0,34.0618,34.0782,34.0344,34.0618,58400.0
2010-08-05 09:30:00,61.99,62.29,61.8,61.8,6800.0,33.9577,34.122,33.8536,33.8536,6800.0
2010-08-05 09:35:00,61.82,61.92,61.71,61.81,8000.0,33.8646,33.9194,33.8043,33.8591,8000.0
2010-08-05 09:40:00,61.84,62.17,61.83,61.83,9000.0,33.8755,34.0563,33.8701,33.8701,9000.0
2010-08-05 09:45:00,61.81,61.95,61.77,61.79,9900.0,33.8591,33.9358,33.8372,33.8481,9900.0
2010-08-05 09:50:00,61.84,61.84,61.7,61.7,4700.0,33.8755,33.8755,33.7988,33.7988,4700.0
2010-08-05 09:55:00,61.74,61.89,61.73,61.73,6100.0,33.8208,33.9029,33.8153,33.8153,6100.0
2010-08-05 10:00:00,61.72,61.79,61.72,61.75,10400.0,33.8098,33.8481,33.8098,33.8262,10400.0
2010-08-05 10:05:00,61.75,61.82,61.72,61.77,13300.0,33.8262,33.8646,33.8098,33.8372,13300.0
2010-08-05 10:10:00,61.77,61.78,61.64,61.73,15000.0,33.8372,33.8427,33.766,33.8153,15000.0
2010-08-05 10:15:00,61.73,61.77,61.65,61.65,10600.0,33.8153,33.8372,33.7715,33.7715,10600.0
2010-08-05 10:20:00,61.66,61.78,61.65,61.73,12900.0,33.7769,33.8427,33.7715,33.8153,12900.0
2010-08-05 10:25:00,61.73,61.75,61.58,61.58,12200.0,33.8153,33.8262,33.7331,33.7331,12200.0
2010-08-05 10:30:00,61.59,61.62,61.3,61.32,21700.0,33.7386,33.755,33.5797,33.5907,21700.0
2010-08-05 10:35:00,61.34,61.38,61.21,61.35,11700.0,33.6016,33.6235,33.5304,33.6071,11700.0
2010-08-05 10:40:00,61.36,61.38,61.28,61.28,10000.0,33.6126,33.6235,33.5688,33.5688,10000.0
2010-08-05 10:45:00,61.25,61.37,61.19,61.37,6700.0,33.5523,33.6181,33.5195,33.6181,6700.0
2010-08-05 10:50:00,61.35,61.37,61.2,61.25,10600.0,33.6071,33.6181,33.5249,33.5523,10600.0
2010-08-05 10:55:00,61.25,61.3,61.18,61.3,13500.0,33.5523,33.5797,33.514,33.5797,13500.0
2010-08-05 11:00:00,61.29,61.41,61.26,61.31,13100.0,33.5742,33.64,33.5578,33.5852,13100.0
2010-08-05 11:05:00,61.31,61.35,61.25,61.29,10600.0,33.5852,33.6071,33.5523,33.5742,10600.0
2010-08-05 11:10:00,61.3,61.4,61.28,61.4,6900.0,33.5797,33.6345,33.5688,33.6345,6900.0
2010-08-05 11:15:00,61.4,61.45,61.38,61.45,5300.0,33.6345,33.6619,33.6235,33.6619,5300.0
2010-08-05 11:20:00,61.44,61.47,61.41,61.45,3300.0,33.6564,33.6729,33.64,33.6619,3300.0
2010-08-05 11:25:00,61.43,61.46,61.37,61.4,8000.0,33.6509,33.6674,33.6181,33.6345,8000.0
2010-08-05 11:30:00,61.39,61.44,61.36,61.4,14000.0,33.629,33.6564,33.6126,33.6345,14000.0
2010-08-05 11:35:00,61.37,61.37,61.28,61.35,8700.0,33.6181,33.6181,33.5688,33.6071,8700.0
2010-08-05 11:40:00,61.33,61.46,61.33,61.33,6100.0,33.5962,33.6674,33.5962,33.5962,6100.0
2010-08-05 11:45:00,61.34,61.39,61.28,61.3,8300.0,33.6016,33.629,33.5688,33.5797,8300.0
2010-08-05 11:50:00,61.32,61.35,61.29,61.35,5900.0,33.5907,33.6071,33.5742,33.6071,5900.0
2010-08-05 11:55:00,61.34,61.35,61.28,61.3,5500.0,33.6016,33.6071,33.5688,33.5797,5500.0
2010-08-05 12:00:00,61.3,61.35,61.27,61.32,15100.0,33.5797,33.6071,33.5633,33.5907,15100.0
2010-08-05 12:05:00,61.33,61.33,61.23,61.26,16000.0,33.5962,33.5962,33.5414,33.5578,16000.0
2010-08-05 12:10:00,61.24,61.29,61.21,61.22,7700.0,33.5469,33.5742,33.5304,33.5359,7700.0
2010-08-05 12:15:00,61.22,61.23,61.13,61.15,6800.0,33.5359,33.5414,33.4866,33.4976,6800.0
2010-08-05 12:20:00,61.12,61.17,61.12,61.12,6800.0,33.4811,33.5085,33.4811,33.4811,6800.0
2010-08-05 12:25:00,61.12,61.12,61.07,61.07,7700.0,33.4811,33.4811,33.4537,33.4537,7700.0
2010-08-05 12:30:00,61.09,61.09,61.02,61.09,9300.0,33.4647,33.4647,33.4263,33.4647,9300.0
2010-08-05 12:35:00,61.1,61.16,61.04,61.05,6600.0,33.4702,33.503,33.4373,33.4428,6600.0
2010-08-05 12:40:00,61.04,61.09,60.99,61.07,7800.0,33.4373,33.4647,33.4099,33.4537,7800.0
2010-08-05 12:45:00,61.02,61.06,60.98,61.05,4300.0,33.4263,33.4483,33.4044,33.4428,4300.0
2010-08-05 12:50:00,61.07,61.1,60.83,60.92,23100.0,33.4537,33.4702,33.3223,33.3716,23100.0
2010-08-05 12:55:00,60.93,60.96,60.9,60.9,4700.0,33.377,33.3935,33.3606,33.3606,4700.0
2010-08-05 13:00:00,60.93,60.96,60.91,60.91,4100.0,33.377,33.3935,33.3661,33.3661,4100.0
2010-08-05 13:05:00,60.92,60.92,60.81,60.81,6800.0,33.3716,33.3716,33.3113,33.3113,6800.0
2010-08-05 13:10:00,60.84,60.84,60.79,60.79,5800.0,33.3277,33.3277,33.3004,33.3004,5800.0
2010-08-05 13:15:00,60.81,60.81,60.7,60.75,5100.0,33.3113,33.3113,33.251,33.2784,5100.0
2010-08-05 13:20:00,60.77,60.84,60.77,60.83,9000.0,33.2894,33.3277,33.2894,33.3223,9000.0
2010-08-05 13:25:00,60.82,60.86,60.8,60.83,4700.0,33.3168,33.3387,33.3058,33.3223,4700.0
2010-08-05 13:30:00,60.84,60.97,60.84,60.97,8600.0,33.3277,33.399,33.3277,33.399,8600.0
2010-08-05 13:35:00,60.96,61.01,60.94,60.95,7900.0,33.3935,33.4209,33.3825,33.388,7900.0
2010-08-05 13:40:00,60.95,61.01,60.95,60.95,9200.0,33.388,33.4209,33.388,33.388,9200.0
2010-08-05 13:45:00,60.96,61.01,60.94,60.96,8000.0,33.3935,33.4209,33.3825,33.3935,8000.0
2010-08-05 13:50:00,60.96,60.99,60.94,60.96,6900.0,33.3935,33.4099,33.3825,33.3935,6900.0
2010-08-05 13:55:00,60.97,61.03,60.95,61.03,13000.0,33.399,33.4318,33.388,33.4318,13000.0
2010-08-05 14:00:00,61.03,61.1,61.03,61.1,17000.0,33.4318,33.4702,33.4318,33.4702,17000.0
2010-08-05 14:05:00,61.1,61.13,61.09,61.1,10900.0,33.4702,33.4866,33.4647,33.4702,10900.0
2010-08-05 14:10:00,61.1,61.2,61.1,61.13,11100.0,33.4702,33.5249,33.4702,33.4866,11100.0
2010-08-05 14:15:00,61.14,61.2,61.11,61.11,10700.0,33.4921,33.5249,33.4756,33.4756,10700.0
2010-08-05 14:20:00,61.11,61.12,61.07,61.08,8100.0,33.4756,33.4811,33.4537,33.4592,8100.0
2010-08-05 14:25:00,61.08,61.15,61.07,61.09,10500.0,33.4592,33.4976,33.4537,33.4647,10500.0
2010-08-05 14:30:00,61.09,61.1,61.04,61.04,8000.0,33.4647,33.4702,33.4373,33.4373,8000.0
2010-08-05 14:35:00,61.04,61.04,60.96,60.98,11600.0,33.4373,33.4373,33.3935,33.4044,11600.0
2010-08-05 14:40:00,60.98,61.04,60.98,61.0,10300.0,33.4044,33.4373,33.4044,33.4154,10300.0
2010-08-05 14:45:00,61.02,61.1,61.01,61.05,5600.0,33.4263,33.4702,33.4209,33.4428,5600.0
2010-08-05 14:50:00,61.05,61.06,61.01,61.03,11500.0,33.4428,33.4483,33.4209,33.4318,11500.0
2010-08-05 14:55:00,61.03,61.06,60.98,60.99,71400.0,33.4318,33.4483,33.4044,33.4099,71400.0
2010-08-05 15:00:00,60.98,61.19,60.98,61.16,30500.0,33.4044,33.5195,33.4044,33.503,30500.0
2010-08-05 15:05:00,61.15,61.21,61.14,61.21,18300.0,33.4976,33.5304,33.4921,33.5304,18300.0
2010-08-05 15:10:00,61.22,61.31,61.19,61.25,13900.0,33.5359,33.5852,33.5195,33.5523,13900.0
2010-08-05 15:15:00,61.24,61.24,61.11,61.23,33400.0,33.5469,33.5469,33.4756,33.5414,33400.0
2010-08-05 15:20:00,61.23,61.26,61.22,61.23,31600.0,33.5414,33.5578,33.5359,33.5414,31600.0
2010-08-05 15:25:00,61.22,61.26,61.19,61.22,22000.0,33.5359,33.5578,33.5195,33.5359,22000.0
2010-08-05 15:30:00,61.21,61.24,61.14,61.14,23800.0,33.5304,33.5469,33.4921,33.4921,23800.0
2010-08-05 15:35:00,61.14,61.15,61.05,61.05,43500.0,33.4921,33.4976,33.4428,33.4428,43500.0
2010-08-05 15:40:00,61.04,61.11,61.03,61.08,29700.0,33.4373,33.4756,33.4318,33.4592,29700.0
2010-08-05 15:45:00,61.07,61.07,60.74,60.79,60000.0,33.4537,33.4537,33.273,33.3004,60000.0
2010-08-05 15:50:00,60.78,60.88,60.77,60.85,42200.0,33.2949,33.3497,33.2894,33.3332,42200.0
2010-08-05 15:55:00,60.84,60.85,60.64,60.68,90000.0,33.3277,33.3332,33.2182,33.2401,90000.0
2010-08-06 09:30:00,60.31,60.38,60.04,60.25,17800.0,33.0374,33.0758,32.8895,33.0045,17800.0
2010-08-06 09:35:00,60.29,60.51,60.29,60.5,5400.0,33.0265,33.147,33.0265,33.1415,5400.0
2010-08-06 09:40:00,60.51,60.71,60.51,60.7,3900.0,33.147,33.2565,33.147,33.251,3900.0
2010-08-06 09:45:00,60.67,60.79,60.63,60.79,24200.0,33.2346,33.3004,33.2127,33.3004,24200.0
2010-08-06 09:50:00,60.78,61.07,60.77,60.92,12700.0,33.2949,33.4537,33.2894,33.3716,12700.0
2010-08-06 09:55:00,60.95,61.14,60.92,61.1,22800.0,33.388,33.4921,33.3716,33.4702,22800.0
2010-08-06 10:00:00,61.1,61.1,60.9,60.9,3100.0,33.4702,33.4702,33.3606,33.3606,3100.0
2010-08-06 10:05:00,60.95,60.97,60.77,60.88,9400.0,33.388,33.399,33.2894,33.3497,9400.0
2010-08-06 10:10:00,60.82,60.84,60.73,60.75,3000.0,33.3168,33.3277,33.2675,33.2784,3000.0
2010-08-06 10:15:00,60.77,60.96,60.77,60.9,30300.0,33.2894,33.3935,33.2894,33.3606,30300.0
2010-08-06 10:20:00,60.85,60.9,60.8,60.9,8200.0,33.3332,33.3606,33.3058,33.3606,8200.0
2010-08-06 10:25:00,60.88,60.92,60.83,60.84,11100.0,33.3497,33.3716,33.3223,33.3277,11100.0
2010-08-06 10:30:00,60.83,60.88,60.83,60.86,18500.0,33.3223,33.3497,33.3223,33.3387,18500.0
2010-08-06 10:35:00,60.85,60.85,60.59,60.62,23200.0,33.3332,33.3332,33.1908,33.2072,23200.0
2010-08-06 10:40:00,60.6,60.62,60.49,60.5,22900.0,33.1963,33.2072,33.136,33.1415,22900.0
2010-08-06 10:45:00,60.48,60.53,60.36,60.46,29300.0,33.1305,33.1579,33.0648,33.1196,29300.0
2010-08-06 10:50:00,60.46,60.47,60.37,60.45,10100.0,33.1196,33.1251,33.0703,33.1141,10100.0
2010-08-06 10:55:00,60.4,60.5,60.38,60.44,11400.0,33.0867,33.1415,33.0758,33.1086,11400.0
2010-08-06 11:00:00,60.38,60.5,60.37,60.5,9300.0,33.0758,33.1415,33.0703,33.1415,9300.0
2010-08-06 11:05:00,60.48,60.48,60.37,60.42,9500.0,33.1305,33.1305,33.0703,33.0977,9500.0
2010-08-06 11:10:00,60.42,60.48,60.38,60.39,20800.0,33.0977,33.1305,33.0758,33.0812,20800.0
2010-08-06 11:15:00,60.41,60.55,60.38,60.43,11400.0,33.0922,33.1689,33.0758,33.1031,11400.0
2010-08-06 11:20:00,60.43,60.67,60.38,60.67,6700.0,33.1031,33.2346,33.0758,33.2346,6700.0
2010-08-06 11:25:00,60.65,60.65,60.58,60.65,3700.0,33.2237,33.2237,33.1853,33.2237,3700.0
2010-08-06 11:30:00,60.66,60.69,60.57,60.59,15000.0,33.2291,33.2456,33.1798,33.1908,15000.0
2010-08-06 11:35:00,60.6,60.75,60.59,60.69,6100.0,33.1963,33.2784,33.1908,33.2456,6100.0
2010-08-06 11:40:00,60.72,60.74,60.6,60.63,5100.0,33.262,33.273,33.1963,33.2127,5100.0
2010-08-06 11:45:00,60.61,60.83,60.61,60.8,7000.0,33.2017,33.3223,33.2017,33.3058,7000.0
2010-08-06 11:50:00,60.83,60.9,60.77,60.84,24200.0,33.3223,33.3606,33.2894,33.3277,24200.0
2010-08-06 11:55:00,60.86,60.88,60.71,60.78,30700.0,33.3387,33.3497,33.2565,33.2949,30700.0
2010-08-06 12:00:00,60.81,60.98,60.77,60.98,66400.0,33.3113,33.4044,33.2894,33.4044,66400.0
2010-08-06 12:05:00,60.95,61.0,60.86,60.89,15400.0,33.388,33.4154,33.3387,33.3551,15400.0
2010-08-06 12:10:00,60.86,60.94,60.79,60.92,12200.0,33.3387,33.3825,33.3004,33.3716,12200.0
2010-08-06 12:15:00,60.9,60.92,60.85,60.91,6500.0,33.3606,33.3716,33.3332,33.3661,6500.0
2010-08-06 12:20:00,60.9,60.96,60.86,60.92,8100.0,33.3606,33.3935,33.3387,33.3716,8100.0
2010-08-06 12:25:00,60.9,60.9,60.82,60.89,10300.0,33.3606,33.3606,33.3168,33.3551,10300.0
2010-08-06 12:30:00,60.86,60.94,60.81,60.84,6400.0,33.3387,33.3825,33.3113,33.3277,6400.0
2010-08-06 12:35:00,60.86,60.93,60.86,60.88,5100.0,33.3387,33.377,33.3387,33.3497,5100.0
2010-08-06 12:40:00,60.91,60.92,60.82,60.86,9300.0,33.3661,33.3716,33.3168,33.3387,9300.0
2010-08-06 12:45:00,60.84,60.87,60.83,60.86,3200.0,33.3277,33.3442,33.3223,33.3387,3200.0
2010-08-06 12:50:00,60.82,60.86,60.75,60.77,1400.0,33.3168,33.3387,33.2784,33.2894,1400.0
2010-08-06 12:55:00,60.77,60.79,60.74,60.79,800.0,33.2894,33.3004,33.273,33.3004,800.0
2010-08-06 13:00:00,60.82,60.83,60.71,60.71,7000.0,33.3168,33.3223,33.2565,33.2565,7000.0
2010-08-06 13:05:00,60.74,60.75,60.68,60.73,9200.0,33.273,33.2784,33.2401,33.2675,9200.0
2010-08-06 13:10:00,60.71,60.75,60.69,60.74,3900.0,33.2565,33.2784,33.2456,33.273,3900.0
2010-08-06 13:15:00,60.7,60.77,60.62,60.66,4100.0,33.251,33.2894,33.2072,33.2291,4100.0
2010-08-06 13:20:00,60.66,60.74,60.66,60.68,2500.0,33.2291,33.273,33.2291,33.2401,2500.0
2010-08-06 13:25:00,60.69,60.72,60.59,60.62,5600.0,33.2456,33.262,33.1908,33.2072,5600.0
2010-08-06 13:30:00,60.62,60.65,60.5,60.5,13900.0,33.2072,33.2237,33.1415,33.1415,13900.0
2010-08-06 13:35:00,60.52,60.6,60.47,60.53,7100.0,33.1524,33.1963,33.1251,33.1579,7100.0
2010-08-06 13:40:00,60.49,60.56,60.47,60.51,7300.0,33.136,33.1744,33.1251,33.147,7300.0
2010-08-06 13:45:00,60.51,60.58,60.44,60.44,11900.0,33.147,33.1853,33.1086,33.1086,11900.0
2010-08-06 13:50:00,60.44,60.46,60.36,60.36,5500.0,33.1086,33.1196,33.0648,33.0648,5500.0
2010-08-06 13:55:00,60.36,60.42,60.36,60.37,7900.0,33.0648,33.0977,33.0648,33.0703,7900.0
2010-08-06 14:00:00,60.39,60.39,60.3,60.36,7500.0,33.0812,33.0812,33.0319,33.0648,7500.0
2010-08-06 14:05:00,60.37,60.45,60.31,60.32,19700.0,33.0703,33.1141,33.0374,33.0429,19700.0
2010-08-06 14:10:00,60.33,60.34,60.26,60.33,5800.0,33.0484,33.0538,33.01,33.0484,5800.0
2010-08-06 14:15:00,60.32,60.34,60.29,60.3,7400.0,33.0429,33.0538,33.0265,33.0319,7400.0
2010-08-06 14:20:00,60.29,60.33,60.27,60.33,5700.0,33.0265,33.0484,33.0155,33.0484,5700.0
2010-08-06 14:25:00,60.36,60.38,60.34,60.35,4900.0,33.0648,33.0758,33.0538,33.0593,4900.0
2010-08-06 14:30:00,60.35,60.4,60.33,60.33,12100.0,33.0593,33.0867,33.0484,33.0484,12100.0
2010-08-06 14:35:00,60.33,60.34,60.25,60.26,15400.0,33.0484,33.0538,33.0045,33.01,15400.0
2010-08-06 14:40:00,60.26,60.31,60.23,60.25,17700.0,33.01,33.0374,32.9936,33.0045,17700.0
2010-08-06 14:45:00,60.25,60.47,60.25,60.35,37400.0,33.0045,33.1251,33.0045,33.0593,37400.0
2010-08-06 14:50:00,60.36,60.54,60.36,60.38,18900.0,33.0648,33.1634,33.0648,33.0758,18900.0
2010-08-06 14:55:00,60.37,60.51,60.37,60.43,18700.0,33.0703,33.147,33.0703,33.1031,18700.0
2010-08-06 15:00:00,60.43,60.54,60.38,60.38,17500.0,33.1031,33.1634,33.0758,33.0758,17500.0
2010-08-06 15:05:00,60.42,60.52,60.38,60.5,9100.0,33.0977,33.1524,33.0758,33.1415,9100.0
2010-08-06 15:10:00,60.51,60.54,60.46,60.51,12900.0,33.147,33.1634,33.1196,33.147,12900.0
2010-08-06 15:15:00,60.52,60.53,60.46,60.47,12600.0,33.1524,33.1579,33.1196,33.1251,12600.0
2010-08-06 15:20:00,60.47,60.63,60.47,60.63,22800.0,33.1251,33.2127,33.1251,33.2127,22800.0
2010-08-06 15:25:00,60.64,60.72,60.6,60.68,16500.0,33.2182,33.262,33.1963,33.2401,16500.0
2010-08-06 15:30:00,60.69,60.75,60.61,60.74,24300.0,33.2456,33.2784,33.2017,33.273,24300.0
2010-08-06 15:35:00,60.74,60.83,60.65,60.69,39900.0,33.273,33.3223,33.2237,33.2456,39900.0
2010-08-06 15:40:00,60.72,60.78,60.68,60.75,38300.0,33.262,33.2949,33.2401,33.2784,38300.0
2010-08-06 15:45:00,60.75,60.77,60.61,60.73,41500.0,33.2784,33.2894,33.2017,33.2675,41500.0
2010-08-06 15:50:00,60.74,60.74,60.66,60.74,38800.0,33.273,33.273,33.2291,33.273,38800.0
2010-08-06 15:55:00,60.73,60.79,60.68,60.68,64000.0,33.2675,33.3004,33.2401,33.2401,64000.0
2010-08-09 09:30:00,61.27,61.27,60.85,60.85,10500.0,33.5633,33.5633,33.3332,33.3332,10500.0
2010-08-09 09:35:00,60.95,61.05,60.89,60.94,7900.0,33.388,33.4428,33.3551,33.3825,7900.0
2010-08-09 09:40:00,60.94,60.95,60.8,60.85,7800.0,33.3825,33.388,33.3058,33.3332,7800.0
2010-08-09 09:45:00,60.78,60.83,60.68,60.83,3700.0,33.2949,33.3223,33.2401,33.3223,3700.0
2010-08-09 09:50:00,60.83,60.91,60.81,60.9,4200.0,33.3223,33.3661,33.3113,33.3606,4200.0
2010-08-09 09:55:00,60.89,60.9,60.74,60.82,6600.0,33.3551,33.3606,33.273,33.3168,6600.0
2010-08-09 10:00:00,60.84,60.87,60.79,60.79,7900.0,33.3277,33.3442,33.3004,33.3004,7900.0
2010-08-09 10:05:00,60.79,60.81,60.74,60.76,13300.0,33.3004,33.3113,33.273,33.2839,13300.0
2010-08-09 10:10:00,60.79,60.84,60.72,60.75,9300.0,33.3004,33.3277,33.262,33.2784,9300.0
2010-08-09 10:15:00,60.74,60.75,60.66,60.66,11900.0,33.273,33.2784,33.2291,33.2291,11900.0
2010-08-09 10:20:00,60.66,60.68,60.58,60.62,9700.0,33.2291,33.2401,33.1853,33.2072,9700.0
2010-08-09 10:25:00,60.66,60.66,60.54,60.56,10200.0,33.2291,33.2291,33.1634,33.1744,10200.0
2010-08-09 10:30:00,60.58,60.62,60.47,60.5,20100.0,33.1853,33.2072,33.1251,33.1415,20100.0
2010-08-09 10:35:00,60.49,60.53,60.39,60.45,12000.0,33.136,33.1579,33.0812,33.1141,12000.0
2010-08-09 10:40:00,60.44,60.49,60.41,60.46,17000.0,33.1086,33.136,33.0922,33.1196,17000.0
2010-08-09 10:45:00,60.46,60.5,60.45,60.49,3500.0,33.1196,33.1415,33.1141,33.136,3500.0
2010-08-09 10:50:00,60.49,60.53,60.46,60.52,9700.0,33.136,33.1579,33.1196,33.1524,9700.0
2010-08-09 10:55:00,60.52,60.64,60.5,60.6,4300.0,33.1524,33.2182,33.1415,33.1963,4300.0
2010-08-09 11:00:00,60.63,60.72,60.58,60.72,10000.0,33.2127,33.262,33.1853,33.262,10000.0
2010-08-09 11:05:00,60.73,60.77,60.6,60.63,18900.0,33.2675,33.2894,33.1963,33.2127,18900.0
2010-08-09 11:10:00,60.66,60.77,60.66,60.77,9800.0,33.2291,33.2894,33.2291,33.2894,9800.0
2010-08-09 11:15:00,60.76,60.85,60.76,60.85,8800.0,33.2839,33.3332,33.2839,33.3332,8800.0
2010-08-09 11:20:00,60.85,60.88,60.85,60.87,10300.0,33.3332,33.3497,33.3332,33.3442,10300.0
2010-08-09 11:25:00,60.89,60.93,60.87,60.91,6200.0,33.3551,33.377,33.3442,33.3661,6200.0
2010-08-09 11:30:00,60.93,60.99,60.91,60.95,10600.0,33.377,33.4099,33.3661,33.388,10600.0
2010-08-09 11:35:00,60.95,60.96,60.9,60.95,18200.0,33.388,33.3935,33.3606,33.388,18200.0
2010-08-09 11:40:00,60.94,60.95,60.92,60.95,6500.0,33.3825,33.388,33.3716,33.388,6500.0
2010-08-09 11:45:00,60.95,60.95,60.92,60.92,5700.0,33.388,33.388,33.3716,33.3716,5700.0
2010-08-09 11:50:00,60.92,60.92,60.87,60.87,2500.0,33.3716,33.3716,33.3442,33.3442,2500.0
2010-08-09 11:55:00,60.87,60.92,60.87,60.89,3400.0,33.3442,33.3716,33.3442,33.3551,3400.0
2010-08-09 12:00:00,60.9,60.94,60.88,60.92,6000.0,33.3606,33.3825,33.3497,33.3716,6000.0
2010-08-09 12:05:00,60.93,60.93,60.84,60.86,5900.0,33.377,33.377,33.3277,33.3387,5900.0
2010-08-09 12:10:00,60.88,60.91,60.83,60.84,8800.0,33.3497,33.3661,33.3223,33.3277,8800.0
2010-08-09 12:15:00,60.83,60.86,60.83,60.84,4300.0,33.3223,33.3387,33.3223,33.3277,4300.0
2010-08-09 12:20:00,60.86,60.88,60.76,60.76,6300.0,33.3387,33.3497,33.2839,33.2839,6300.0
2010-08-09 12:25:00,60.74,60.81,60.71,60.78,3500.0,33.273,33.3113,33.2565,33.2949,3500.0
2010-08-09 12:30:00,60.77,60.82,60.76,60.82,3800.0,33.2894,33.3168,33.2839,33.3168,3800.0
2010-08-09 12:35:00,60.85,60.88,60.83,60.83,3500.0,33.3332,33.3497,33.3223,33.3223,3500.0
2010-08-09 12:40:00,60.83,60.88,60.79,60.81,7900.0,33.3223,33.3497,33.3004,33.3113,7900.0
2010-08-09 12:45:00,60.82,60.9,60.82,60.83,3600.0,33.3168,33.3606,33.3168,33.3223,3600.0
2010-08-09 12:50:00,60.84,60.86,60.81,60.86,3800.0,33.3277,33.3387,33.3113,33.3387,3800.0
2010-08-09 12:55:00,60.84,60.89,60.84,60.89,3000.0,33.3277,33.3551,33.3277,33.3551,3000.0
2010-08-09 13:00:00,60.88,60.95,60.88,60.94,7200.0,33.3497,33.388,33.3497,33.3825,7200.0
2010-08-09 13:05:00,60.94,60.98,60.92,60.96,10400.0,33.3825,33.4044,33.3716,33.3935,10400.0
2010-08-09 13:10:00,60.94,60.97,60.92,60.97,4400.0,33.3825,33.399,33.3716,33.399,4400.0
2010-08-09 13:15:00,60.98,61.05,60.96,61.05,13600.0,33.4044,33.4428,33.3935,33.4428,13600.0
2010-08-09 13:20:00,61.04,61.06,61.0,61.01,8200.0,33.4373,33.4483,33.4154,33.4209,8200.0
2010-08-09 13:25:00,61.01,61.03,60.98,61.0,4800.0,33.4209,33.4318,33.4044,33.4154,4800.0
2010-08-09 13:30:00,60.99,61.03,60.99,61.03,4500.0,33.4099,33.4318,33.4099,33.4318,4500.0
2010-08-09 13:35:00,61.03,61.09,61.03,61.04,9700.0,33.4318,33.4647,33.4318,33.4373,9700.0
2010-08-09 13:40:00,61.05,61.1,61.0,61.08,21900.0,33.4428,33.4702,33.4154,33.4592,21900.0
2010-08-09 13:45:00,61.09,61.11,61.03,61.05,11500.0,33.4647,33.4756,33.4318,33.4428,11500.0
2010-08-09 13:50:00,61.05,61.1,61.04,61.1,3500.0,33.4428,33.4702,33.4373,33.4702,3500.0
2010-08-09 13:55:00,61.1,61.1,61.01,61.04,5900.0,33.4702,33.4702,33.4209,33.4373,5900.0
2010-08-09 14:00:00,61.04,61.1,61.04,61.06,7300.0,33.4373,33.4702,33.4373,33.4483,7300.0
2010-08-09 14:05:00,61.07,61.1,61.06,61.07,11300.0,33.4537,33.4702,33.4483,33.4537,11300.0
2010-08-09 14:10:00,61.1,61.1,61.05,61.1,5000.0,33.4702,33.4702,33.4428,33.4702,5000.0
2010-08-09 14:15:00,61.1,61.1,61.06,61.08,6700.0,33.4702,33.4702,33.4483,33.4592,6700.0
2010-08-09 14:20:00,61.08,61.09,61.04,61.09,6400.0,33.4592,33.4647,33.4373,33.4647,6400.0
2010-08-09 14:25:00,61.09,61.1,61.04,61.05,6900.0,33.4647,33.4702,33.4373,33.4428,6900.0
2010-08-09 14:30:00,61.03,61.1,61.02,61.1,12700.0,33.4318,33.4702,33.4263,33.4702,12700.0
2010-08-09 14:35:00,61.07,61.1,61.03,61.07,7700.0,33.4537,33.4702,33.4318,33.4537,7700.0
2010-08-09 14:40:00,61.09,61.24,61.08,61.21,13700.0,33.4647,33.5469,33.4592,33.5304,13700.0
2010-08-09 14:45:00,61.2,61.23,61.17,61.18,9500.0,33.5249,33.5414,33.5085,33.514,9500.0
2010-08-09 14:50:00,61.18,61.22,61.12,61.14,9200.0,33.514,33.5359,33.4811,33.4921,9200.0
2010-08-09 14:55:00,61.15,61.22,61.13,61.15,16000.0,33.4976,33.5359,33.4866,33.4976,16000.0
2010-08-09 15:00:00,61.14,61.2,61.1,61.19,64300.0,33.4921,33.5249,33.4702,33.5195,64300.0
2010-08-09 15:05:00,61.18,61.2,61.16,61.17,11600.0,33.514,33.5249,33.503,33.5085,11600.0
2010-08-09 15:10:00,61.17,61.18,61.11,61.13,9400.0,33.5085,33.514,33.4756,33.4866,9400.0
2010-08-09 15:15:00,61.13,61.15,61.13,61.14,2800.0,33.4866,33.4976,33.4866,33.4921,2800.0
2010-08-09 15:20:00,61.13,61.13,61.03,61.05,66400.0,33.4866,33.4866,33.4318,33.4428,66400.0
2010-08-09 15:25:00,61.05,61.14,61.05,61.11,6800.0,33.4428,33.4921,33.4428,33.4756,6800.0
2010-08-09 15:30:00,61.11,61.15,61.09,61.12,11800.0,33.4756,33.4976,33.4647,33.4811,11800.0
2010-08-09 15:35:00,61.13,61.24,61.13,61.23,19100.0,33.4866,33.5469,33.4866,33.5414,19100.0
2010-08-09 15:40:00,61.22,61.23,61.15,61.18,22700.0,33.5359,33.5414,33.4976,33.514,22700.0
2010-08-09 15:45:00,61.19,61.26,61.15,61.15,27100.0,33.5195,33.5578,33.4976,33.4976,27100.0
2010-08-09 15:50:00,61.15,61.19,61.13,61.16,28600.0,33.4976,33.5195,33.4866,33.503,28600.0
2010-08-09 15:55:00,61.18,61.26,61.12,61.21,65300.0,33.514,33.5578,33.4811,33.5304,65300.0
2010-08-10 09:30:00,60.61,60.93,60.5,60.54,74900.0,33.2017,33.377,33.1415,33.1634,74900.0
2010-08-10 09:35:00,60.56,60.58,60.5,60.5,7700.0,33.1744,33.1853,33.1415,33.1415,7700.0
2010-08-10 09:40:00,60.52,60.55,60.5,60.51,15900.0,33.1524,33.1689,33.1415,33.147,15900.0
2010-08-10 09:45:00,60.5,60.53,60.44,60.44,10000.0,33.1415,33.1579,33.1086,33.1086,10000.0
2010-08-10 09:50:00,60.41,60.43,60.25,60.26,15200.0,33.0922,33.1031,33.0045,33.01,15200.0
2010-08-10 09:55:00,60.34,60.35,60.26,60.35,13200.0,33.0538,33.0593,33.01,33.0593,13200.0
2010-08-10 10:00:00,60.34,60.35,60.27,60.31,8200.0,33.0538,33.0593,33.0155,33.0374,8200.0
2010-08-10 10:05:00,60.29,60.29,60.1,60.24,54800.0,33.0265,33.0265,32.9224,32.9991,54800.0
2010-08-10 10:10:00,60.23,60.36,60.18,60.33,28200.0,32.9936,33.0648,32.9662,33.0484,28200.0
2010-08-10 10:15:00,60.34,60.38,60.33,60.35,9500.0,33.0538,33.0758,33.0484,33.0593,9500.0
2010-08-10 10:20:00,60.36,60.41,60.31,60.36,15900.0,33.0648,33.0922,33.0374,33.0648,15900.0
2010-08-10 10:25:00,60.35,60.36,60.27,60.28,7400.0,33.0593,33.0648,33.0155,33.021,7400.0
2010-08-10 10:30:00,60.3,60.3,60.21,60.24,12400.0,33.0319,33.0319,32.9826,32.9991,12400.0
2010-08-10 10:35:00,60.27,60.27,60.2,60.21,9600.0,33.0155,33.0155,32.9772,32.9826,9600.0
2010-08-10 10:40:00,60.25,60.29,60.22,60.26,8700.0,33.0045,33.0265,32.9881,33.01,8700.0
2010-08-10 10:45:00,60.26,60.26,60.19,60.19,11100.0,33.01,33.01,32.9717,32.9717,11100.0
2010-08-10 10:50:00,60.19,60.2,60.07,60.07,7600.0,32.9717,32.9772,32.9059,32.9059,7600.0
2010-08-10 10:55:00,60.08,60.08,59.95,59.98,18000.0,32.9114,32.9114,32.8402,32.8566,18000.0
2010-08-10 11:00:00,59.97,60.11,59.96,60.07,10400.0,32.8512,32.9279,32.8457,32.9059,10400.0
2010-08-10 11:05:00,60.05,60.12,60.03,60.12,7300.0,32.895,32.9333,32.884,32.9333,7300.0
2010-08-10 11:10:00,60.13,60.23,60.13,60.23,15500.0,32.9388,32.9936,32.9388,32.9936,15500.0
2010-08-10 11:15:00,60.23,60.24,60.17,60.17,4800.0,32.9936,32.9991,32.9607,32.9607,4800.0
2010-08-10 11:20:00,60.16,60.2,60.13,60.15,5600.0,32.9552,32.9772,32.9388,32.9498,5600.0
2010-08-10 11:25:00,60.15,60.26,60.13,60.25,9800.0,32.9498,33.01,32.9388,33.0045,9800.0
2010-08-10 11:30:00,60.26,60.26,60.19,60.24,9500.0,33.01,33.01,32.9717,32.9991,9500.0
2010-08-10 11:35:00,60.24,60.31,60.19,60.21,10000.0,32.9991,33.0374,32.9717,32.9826,10000.0
2010-08-10 11:40:00,60.25,60.26,60.15,60.18,13000.0,33.0045,33.01,32.9498,32.9662,13000.0
2010-08-10 11:45:00,60.17,60.21,60.13,60.19,14200.0,32.9607,32.9826,32.9388,32.9717,14200.0
2010-08-10 11:50:00,60.19,60.21,60.16,60.18,5500.0,32.9717,32.9826,32.9552,32.9662,5500.0
2010-08-10 11:55:00,60.18,60.21,60.16,60.19,18100.0,32.9662,32.9826,32.9552,32.9717,18100.0
2010-08-10 12:00:00,60.18,60.2,60.15,60.18,13400.0,32.9662,32.9772,32.9498,32.9662,13400.0
2010-08-10 12:05:00,60.17,60.21,60.13,60.19,10800.0,32.9607,32.9826,32.9388,32.9717,10800.0
2010-08-10 12:10:00,60.19,60.19,60.14,60.16,5900.0,32.9717,32.9717,32.9443,32.9552,5900.0
2010-08-10 12:15:00,60.16,60.16,60.1,60.13,8500.0,32.9552,32.9552,32.9224,32.9388,8500.0
2010-08-10 12:20:00,60.13,60.15,60.03,60.03,9000.0,32.9388,32.9498,32.884,32.884,9000.0
2010-08-10 12:25:00,60.02,60.03,59.86,59.86,14200.0,32.8786,32.884,32.7909,32.7909,14200.0
2010-08-10 12:30:00,59.86,59.9,59.82,59.88,7900.0,32.7909,32.8128,32.769,32.8019,7900.0
2010-08-10 12:35:00,59.9,59.9,59.83,59.84,5500.0,32.8128,32.8128,32.7745,32.7799,5500.0
2010-08-10 12:40:00,59.84,59.84,59.72,59.74,12400.0,32.7799,32.7799,32.7142,32.7252,12400.0
2010-08-10 12:45:00,59.74,59.74,59.59,59.65,17300.0,32.7252,32.7252,32.643,32.6759,17300.0
2010-08-10 12:50:00,59.66,59.68,59.59,59.62,6600.0,32.6813,32.6923,32.643,32.6594,6600.0
2010-08-10 12:55:00,59.63,59.69,59.61,59.62,9200.0,32.6649,32.6978,32.654,32.6594,9200.0
2010-08-10 13:00:00,59.62,59.66,59.59,59.62,10500.0,32.6594,32.6813,32.643,32.6594,10500.0
2010-08-10 13:05:00,59.61,59.61,59.55,59.56,19700.0,32.654,32.654,32.6211,32.6266,19700.0
2010-08-10 13:10:00,59.56,59.6,59.55,59.6,5400.0,32.6266,32.6485,32.6211,32.6485,5400.0
2010-08-10 13:15:00,59.59,59.61,59.56,59.57,6600.0,32.643,32.654,32.6266,32.632,6600.0
2010-08-10 13:20:00,59.56,59.57,59.46,59.5,14000.0,32.6266,32.632,32.5718,32.5937,14000.0
2010-08-10 13:25:00,59.5,59.5,59.33,59.37,29300.0,32.5937,32.5937,32.5006,32.5225,29300.0
2010-08-10 13:30:00,59.38,59.39,59.32,59.38,8500.0,32.528,32.5334,32.4951,32.528,8500.0
2010-08-10 13:35:00,59.38,59.41,59.32,59.35,12000.0,32.528,32.5444,32.4951,32.5115,12000.0
2010-08-10 13:40:00,59.37,59.5,59.37,59.47,8400.0,32.5225,32.5937,32.5225,32.5773,8400.0
2010-08-10 13:45:00,59.47,59.54,59.39,59.4,12300.0,32.5773,32.6156,32.5334,32.5389,12300.0
2010-08-10 13:50:00,59.4,59.63,59.4,59.63,17900.0,32.5389,32.6649,32.5389,32.6649,17900.0
2010-08-10 13:55:00,59.63,59.77,59.61,59.74,9400.0,32.6649,32.7416,32.654,32.7252,9400.0
2010-08-10 14:00:00,59.74,59.9,59.74,59.9,9800.0,32.7252,32.8128,32.7252,32.8128,9800.0
2010-08-10 14:05:00,59.9,59.98,59.83,59.97,19200.0,32.8128,32.8566,32.7745,32.8512,19200.0
2010-08-10 14:10:00,59.94,60.04,59.92,60.04,3600.0,32.8347,32.8895,32.8238,32.8895,3600.0
2010-08-10 14:15:00,60.04,60.33,59.95,60.22,20700.0,32.8895,33.0484,32.8402,32.9881,20700.0
2010-08-10 14:20:00,60.23,60.28,59.94,60.0,16400.0,32.9936,33.021,32.8347,32.8676,16400.0
2010-08-10 14:25:00,60.01,60.08,59.96,60.02,8200.0,32.8731,32.9114,32.8457,32.8786,8200.0
2010-08-10 14:30:00,60.08,60.27,60.0,60.23,42500.0,32.9114,33.0155,32.8676,32.9936,42500.0
2010-08-10 14:35:00,60.26,60.3,60.14,60.17,11800.0,33.01,33.0319,32.9443,32.9607,11800.0
2010-08-10 14:40:00,60.19,60.29,60.17,60.22,40900.0,32.9717,33.0265,32.9607,32.9881,40900.0
2010-08-10 14:45:00,60.2,60.23,60.17,60.21,10600.0,32.9772,32.9936,32.9607,32.9826,10600.0
2010-08-10 14:50:00,60.21,60.22,60.08,60.16,18500.0,32.9826,32.9881,32.9114,32.9552,18500.0
2010-08-10 14:55:00,60.16,60.23,60.13,60.14,24400.0,32.9552,32.9936,32.9388,32.9443,24400.0
2010-08-10 15:00:00,60.15,60.28,60.1,60.27,138100.0,32.9498,33.021,32.9224,33.0155,138100.0
2010-08-10 15:05:00,60.28,60.31,60.23,60.28,27900.0,33.021,33.0374,32.9936,33.021,27900.0
2010-08-10 15:10:00,60.28,60.3,60.07,60.11,17800.0,33.021,33.0319,32.9059,32.9279,17800.0
2010-08-10 15:15:00,60.13,60.17,60.06,60.11,19100.0,32.9388,32.9607,32.9005,32.9279,19100.0
2010-08-10 15:20:00,60.1,60.19,60.03,60.1,21500.0,32.9224,32.9717,32.884,32.9224,21500.0
2010-08-10 15:25:00,60.08,60.15,59.97,60.15,20300.0,32.9114,32.9498,32.8512,32.9498,20300.0
2010-08-10 15:30:00,60.16,60.25,60.07,60.18,26800.0,32.9552,33.0045,32.9059,32.9662,26800.0
2010-08-10 15:35:00,60.18,60.33,60.15,60.23,25400.0,32.9662,33.0484,32.9498,32.9936,25400.0
2010-08-10 15:40:00,60.24,60.3,60.2,60.26,35200.0,32.9991,33.0319,32.9772,33.01,35200.0
2010-08-10 15:45:00,60.26,60.34,60.2,60.21,36600.0,33.01,33.0538,32.9772,32.9826,36600.0
2010-08-10 15:50:00,60.21,60.23,60.1,60.17,38900.0,32.9826,32.9936,32.9224,32.9607,38900.0
2010-08-10 15:55:00,60.18,60.19,60.01,60.02,55500.0,32.9662,32.9717,32.8731,32.8786,55500.0
2010-08-11 09:30:00,59.04,59.16,59.04,59.11,5300.0,32.3417,32.4074,32.3417,32.3801,5300.0
2010-08-11 09:35:00,59.18,59.36,59.1,59.36,7800.0,32.4184,32.517,32.3746,32.517,7800.0
2010-08-11 09:40:00,59.24,59.51,59.1,59.47,12800.0,32.4513,32.5992,32.3746,32.5773,12800.0
2010-08-11 09:45:00,59.47,59.68,59.45,59.68,13400.0,32.5773,32.6923,32.5663,32.6923,13400.0
2010-08-11 09:50:00,59.68,59.77,59.63,59.71,11900.0,32.6923,32.7416,32.6649,32.7087,11900.0
2010-08-11 09:55:00,59.71,59.71,59.42,59.45,17400.0,32.7087,32.7087,32.5499,32.5663,17400.0
2010-08-11 10:00:00,59.44,59.45,59.35,59.38,21400.0,32.5608,32.5663,32.5115,32.528,21400.0
2010-08-11 10:05:00,59.37,59.37,59.23,59.3,16500.0,32.5225,32.5225,32.4458,32.4841,16500.0
2010-08-11 10:10:00,59.3,59.34,59.23,59.31,22600.0,32.4841,32.5061,32.4458,32.4896,22600.0
2010-08-11 10:15:00,59.31,59.31,59.15,59.16,23400.0,32.4896,32.4896,32.402,32.4074,23400.0
2010-08-11 10:20:00,59.19,59.21,59.1,59.15,5800.0,32.4239,32.4348,32.3746,32.402,5800.0
2010-08-11 10:25:00,59.14,59.18,59.07,59.14,10500.0,32.3965,32.4184,32.3581,32.3965,10500.0
2010-08-11 10:30:00,59.14,59.15,58.99,59.0,9300.0,32.3965,32.402,32.3143,32.3198,9300.0
2010-08-11 10:35:00,59.0,59.16,58.99,59.16,15000.0,32.3198,32.4074,32.3143,32.4074,15000.0
2010-08-11 10:40:00,59.18,59.19,59.02,59.04,22700.0,32.4184,32.4239,32.3308,32.3417,22700.0
2010-08-11 10:45:00,58.98,59.12,58.97,59.1,17300.0,32.3088,32.3855,32.3034,32.3746,17300.0
2010-08-11 10:50:00,59.12,59.15,59.04,59.15,14900.0,32.3855,32.402,32.3417,32.402,14900.0
2010-08-11 10:55:00,59.13,59.24,59.09,59.21,37200.0,32.391,32.4513,32.3691,32.4348,37200.0
2010-08-11 11:00:00,59.2,59.29,59.19,59.26,14100.0,32.4294,32.4787,32.4239,32.4622,14100.0
2010-08-11 11:05:00,59.26,59.28,58.98,58.98,24200.0,32.4622,32.4732,32.3088,32.3088,24200.0
2010-08-11 11:10:00,59.02,59.02,58.77,58.87,9800.0,32.3308,32.3308,32.1938,32.2486,9800.0
2010-08-11 11:15:00,58.94,59.01,58.93,58.96,6700.0,32.2869,32.3253,32.2815,32.2979,6700.0
2010-08-11 11:20:00,58.98,59.07,58.94,59.03,9700.0,32.3088,32.3581,32.2869,32.3362,9700.0
2010-08-11 11:25:00,58.99,59.16,58.98,59.08,15700.0,32.3143,32.4074,32.3088,32.3636,15700.0
2010-08-11 11:30:00,59.06,59.11,59.03,59.11,21600.0,32.3527,32.3801,32.3362,32.3801,21600.0
2010-08-11 11:35:00,59.11,59.16,59.09,59.12,12700.0,32.3801,32.4074,32.3691,32.3855,12700.0
2010-08-11 11:40:00,59.09,59.14,59.04,59.05,4300.0,32.3691,32.3965,32.3417,32.3472,4300.0
2010-08-11 11:45:00,59.02,59.04,58.97,58.97,6600.0,32.3308,32.3417,32.3034,32.3034,6600.0
2010-08-11 11:50:00,58.98,59.0,58.93,58.94,5000.0,32.3088,32.3198,32.2815,32.2869,5000.0
2010-08-11 11:55:00,58.93,59.07,58.93,59.07,6800.0,32.2815,32.3581,32.2815,32.3581,6800.0
2010-08-11 12:00:00,59.04,59.04,58.91,58.91,12300.0,32.3417,32.3417,32.2705,32.2705,12300.0
2010-08-11 12:05:00,58.9,58.92,58.89,58.91,4200.0,32.265,32.276,32.2595,32.2705,4200.0
2010-08-11 12:10:00,58.92,58.93,58.81,58.86,8500.0,32.276,32.2815,32.2157,32.2431,8500.0
2010-08-11 12:15:00,58.92,58.92,58.75,58.75,6900.0,32.276,32.276,32.1829,32.1829,6900.0
2010-08-11 12:20:00,58.76,58.85,58.71,58.8,10300.0,32.1883,32.2376,32.1609,32.2102,10300.0
2010-08-11 12:25:00,58.8,58.9,58.79,58.79,12200.0,32.2102,32.265,32.2048,32.2048,12200.0
2010-08-11 12:30:00,58.8,58.89,58.8,58.86,21800.0,32.2102,32.2595,32.2102,32.2431,21800.0
2010-08-11 12:35:00,58.88,58.89,58.73,58.81,20900.0,32.2541,32.2595,32.1719,32.2157,20900.0
2010-08-11 12:40:00,58.75,58.77,58.63,58.65,18000.0,32.1829,32.1938,32.1171,32.1281,18000.0
2010-08-11 12:45:00,58.65,58.66,58.56,58.56,29600.0,32.1281,32.1336,32.0788,32.0788,29600.0
2010-08-11 12:50:00,58.55,58.64,58.5,58.54,25400.0,32.0733,32.1226,32.0459,32.0678,25400.0
2010-08-11 12:55:00,58.56,58.58,58.5,58.53,24100.0,32.0788,32.0897,32.0459,32.0623,24100.0
2010-08-11 13:00:00,58.51,58.67,58.5,58.65,24400.0,32.0514,32.139,32.0459,32.1281,24400.0
2010-08-11 13:05:00,58.65,58.68,58.52,58.57,21000.0,32.1281,32.1445,32.0569,32.0842,21000.0
2010-08-11 13:10:00,58.57,58.59,58.53,58.57,4600.0,32.0842,32.0952,32.0623,32.0842,4600.0
2010-08-11 13:15:00,58.57,58.67,58.54,58.62,28300.0,32.0842,32.139,32.0678,32.1116,28300.0
2010-08-11 13:20:00,58.62,58.63,58.56,58.57,12400.0,32.1116,32.1171,32.0788,32.0842,12400.0
2010-08-11 13:25:00,58.57,58.68,58.53,58.58,42300.0,32.0842,32.1445,32.0623,32.0897,42300.0
2010-08-11 13:30:00,58.57,58.66,58.56,58.63,37600.0,32.0842,32.1336,32.0788,32.1171,37600.0
2010-08-11 13:35:00,58.61,58.7,58.6,58.63,8400.0,32.1062,32.1555,32.1007,32.1171,8400.0
2010-08-11 13:40:00,58.63,58.68,58.59,58.65,14300.0,32.1171,32.1445,32.0952,32.1281,14300.0
2010-08-11 13:45:00,58.62,58.66,58.59,58.62,9700.0,32.1116,32.1336,32.0952,32.1116,9700.0
2010-08-11 13:50:00,58.61,58.62,58.5,58.5,31300.0,32.1062,32.1116,32.0459,32.0459,31300.0
2010-08-11 13:55:00,58.5,58.62,58.5,58.62,8100.0,32.0459,32.1116,32.0459,32.1116,8100.0
2010-08-11 14:00:00,58.61,58.74,58.61,58.71,6400.0,32.1062,32.1774,32.1062,32.1609,6400.0
2010-08-11 14:05:00,58.66,58.66,58.54,58.64,14100.0,32.1336,32.1336,32.0678,32.1226,14100.0
2010-08-11 14:10:00,58.62,58.62,58.58,58.6,3700.0,32.1116,32.1116,32.0897,32.1007,3700.0
2010-08-11 14:15:00,58.62,58.65,58.55,58.65,14900.0,32.1116,32.1281,32.0733,32.1281,14900.0
2010-08-11 14:20:00,58.67,58.73,58.64,58.64,6900.0,32.139,32.1719,32.1226,32.1226,6900.0
2010-08-11 14:25:00,58.65,58.72,58.61,58.68,18200.0,32.1281,32.1664,32.1062,32.1445,18200.0
2010-08-11 14:30:00,58.68,58.77,58.62,58.71,29500.0,32.1445,32.1938,32.1116,32.1609,29500.0
2010-08-11 14:35:00,58.69,58.73,58.6,58.67,10700.0,32.15,32.1719,32.1007,32.139,10700.0
2010-08-11 14:40:00,58.67,58.75,58.63,58.65,23300.0,32.139,32.1829,32.1171,32.1281,23300.0
2010-08-11 14:45:00,58.66,58.66,58.58,58.62,26000.0,32.1336,32.1336,32.0897,32.1116,26000.0
2010-08-11 14:50:00,58.62,58.65,58.54,58.59,22200.0,32.1116,32.1281,32.0678,32.0952,22200.0
2010-08-11 14:55:00,58.59,58.62,58.52,58.54,12100.0,32.0952,32.1116,32.0569,32.0678,12100.0
2010-08-11 15:00:00,58.56,58.68,58.55,58.68,11300.0,32.0788,32.1445,32.0733,32.1445,11300.0
2010-08-11 15:05:00,58.67,58.81,58.61,58.75,14300.0,32.139,32.2157,32.1062,32.1829,14300.0
2010-08-11 15:10:00,58.77,58.82,58.69,58.81,8900.0,32.1938,32.2212,32.15,32.2157,8900.0
2010-08-11 15:15:00,58.81,58.83,58.76,58.79,16300.0,32.2157,32.2267,32.1883,32.2048,16300.0
2010-08-11 15:20:00,58.85,58.94,58.8,58.85,19200.0,32.2376,32.2869,32.2102,32.2376,19200.0
2010-08-11 15:25:00,58.87,58.95,58.86,58.86,16600.0,32.2486,32.2924,32.2431,32.2431,16600.0
2010-08-11 15:30:00,58.86,59.08,58.86,59.06,13000.0,32.2431,32.3636,32.2431,32.3527,13000.0
2010-08-11 15:35:00,59.09,59.18,59.04,59.18,23000.0,32.3691,32.4184,32.3417,32.4184,23000.0
2010-08-11 15:40:00,59.17,59.18,59.01,59.13,20800.0,32.4129,32.4184,32.3253,32.391,20800.0
2010-08-11 15:45:00,59.12,59.12,58.85,58.91,31000.0,32.3855,32.3855,32.2376,32.2705,31000.0
2010-08-11 15:50:00,58.92,58.95,58.8,58.87,30500.0,32.276,32.2924,32.2102,32.2486,30500.0
2010-08-11 15:55:00,58.89,59.05,58.84,58.95,74900.0,32.2595,32.3472,32.2322,32.2924,74900.0
2010-08-12 09:30:00,58.47,58.59,58.36,58.43,8100.0,32.0295,32.0952,31.9692,32.0076,8100.0
2010-08-12 09:35:00,58.61,58.77,58.53,58.75,4700.0,32.1062,32.1938,32.0623,32.1829,4700.0
2010-08-12 09:40:00,58.65,58.91,58.65,58.86,2000.0,32.1281,32.2705,32.1281,32.2431,2000.0
2010-08-12 09:45:00,58.95,58.97,58.86,58.87,5400.0,32.2924,32.3034,32.2431,32.2486,5400.0
2010-08-12 09:50:00,58.88,58.96,58.77,58.95,16100.0,32.2541,32.2979,32.1938,32.2924,16100.0
2010-08-12 09:55:00,58.9,58.99,58.85,58.92,3200.0,32.265,32.3143,32.2376,32.276,3200.0
2010-08-12 10:00:00,58.9,59.06,58.9,59.06,43700.0,32.265,32.3527,32.265,32.3527,43700.0
2010-08-12 10:05:00,59.03,59.18,58.99,59.14,17900.0,32.3362,32.4184,32.3143,32.3965,17900.0
2010-08-12 10:10:00,59.13,59.29,59.12,59.23,11100.0,32.391,32.4787,32.3855,32.4458,11100.0
2010-08-12 10:15:00,59.24,59.29,59.09,59.09,5700.0,32.4513,32.4787,32.3691,32.3691,5700.0
2010-08-12 10:20:00,59.12,59.19,59.1,59.15,7200.0,32.3855,32.4239,32.3746,32.402,7200.0
2010-08-12 10:25:00,59.15,59.19,59.02,59.14,10000.0,32.402,32.4239,32.3308,32.3965,10000.0
2010-08-12 10:30:00,59.12,59.18,59.03,59.03,9800.0,32.3855,32.4184,32.3362,32.3362,9800.0
2010-08-12 10:35:00,59.03,59.25,59.03,59.25,13700.0,32.3362,32.4567,32.3362,32.4567,13700.0
2010-08-12 10:40:00,59.2,59.29,59.14,59.28,14800.0,32.4294,32.4787,32.3965,32.4732,14800.0
2010-08-12 10:45:00,59.27,59.33,59.19,59.21,33900.0,32.4677,32.5006,32.4239,32.4348,33900.0
2010-08-12 10:50:00,59.22,59.43,59.21,59.43,15300.0,32.4403,32.5554,32.4348,32.5554,15300.0
2010-08-12 10:55:00,59.44,59.46,59.36,59.44,5000.0,32.5608,32.5718,32.517,32.5608,5000.0
2010-08-12 11:00:00,59.46,59.52,59.32,59.32,7700.0,32.5718,32.6047,32.4951,32.4951,7700.0
2010-08-12 11:05:00,59.32,59.45,59.32,59.38,14500.0,32.4951,32.5663,32.4951,32.528,14500.0
2010-08-12 11:10:00,59.42,59.56,59.38,59.5,21800.0,32.5499,32.6266,32.528,32.5937,21800.0
2010-08-12 11:15:00,59.53,59.63,59.53,59.59,21300.0,32.6101,32.6649,32.6101,32.643,21300.0
2010-08-12 11:20:00,59.59,59.65,59.5,59.5,11900.0,32.643,32.6759,32.5937,32.5937,11900.0
2010-08-12 11:25:00,59.52,59.69,59.52,59.69,15600.0,32.6047,32.6978,32.6047,32.6978,15600.0
2010-08-12 11:30:00,59.65,59.65,59.55,59.57,9700.0,32.6759,32.6759,32.6211,32.632,9700.0
2010-08-12 11:35:00,59.56,59.56,59.4,59.44,9600.0,32.6266,32.6266,32.5389,32.5608,9600.0
2010-08-12 11:40:00,59.47,59.49,59.42,59.44,9200.0,32.5773,32.5882,32.5499,32.5608,9200.0
2010-08-12 11:45:00,59.42,59.47,59.33,59.47,6800.0,32.5499,32.5773,32.5006,32.5773,6800.0
2010-08-12 11:50:00,59.46,59.49,59.42,59.43,5900.0,32.5718,32.5882,32.5499,32.5554,5900.0
2010-08-12 11:55:00,59.46,59.46,59.38,59.41,3800.0,32.5718,32.5718,32.528,32.5444,3800.0
2010-08-12 12:00:00,59.4,59.43,59.31,59.38,5600.0,32.5389,32.5554,32.4896,32.528,5600.0
2010-08-12 12:05:00,59.35,59.43,59.3,59.38,7400.0,32.5115,32.5554,32.4841,32.528,7400.0
2010-08-12 12:10:00,59.38,59.42,59.35,59.35,6600.0,32.528,32.5499,32.5115,32.5115,6600.0
2010-08-12 12:15:00,59.33,59.46,59.33,59.46,9500.0,32.5006,32.5718,32.5006,32.5718,9500.0
2010-08-12 12:20:00,59.43,59.44,59.31,59.34,19500.0,32.5554,32.5608,32.4896,32.5061,19500.0
2010-08-12 12:25:00,59.36,59.36,59.28,59.32,10400.0,32.517,32.517,32.4732,32.4951,10400.0
2010-08-12 12:30:00,59.33,59.33,59.25,59.33,7700.0,32.5006,32.5006,32.4567,32.5006,7700.0
2010-08-12 12:35:00,59.31,59.38,59.28,59.34,66900.0,32.4896,32.528,32.4732,32.5061,66900.0
2010-08-12 12:40:00,59.33,59.34,59.26,59.33,4800.0,32.5006,32.5061,32.4622,32.5006,4800.0
2010-08-12 12:45:00,59.34,59.38,59.32,59.37,6000.0,32.5061,32.528,32.4951,32.5225,6000.0
2010-08-12 12:50:00,59.38,59.41,59.32,59.34,17500.0,32.528,32.5444,32.4951,32.5061,17500.0
2010-08-12 12:55:00,59.32,59.37,59.3,59.35,8600.0,32.4951,32.5225,32.4841,32.5115,8600.0
2010-08-12 13:00:00,59.35,59.39,59.33,59.33,7300.0,32.5115,32.5334,32.5006,32.5006,7300.0
2010-08-12 13:05:00,59.33,59.38,59.24,59.24,22000.0,32.5006,32.528,32.4513,32.4513,22000.0
2010-08-12 13:10:00,59.25,59.3,59.23,59.26,6600.0,32.4567,32.4841,32.4458,32.4622,6600.0
2010-08-12 13:15:00,59.26,59.38,59.25,59.36,9500.0,32.4622,32.528,32.4567,32.517,9500.0
2010-08-12 13:20:00,59.37,59.37,59.29,59.33,9900.0,32.5225,32.5225,32.4787,32.5006,9900.0
2010-08-12 13:25:00,59.33,59.33,59.14,59.14,5100.0,32.5006,32.5006,32.3965,32.3965,5100.0
2010-08-12 13:30:00,59.13,59.15,59.06,59.09,7900.0,32.391,32.402,32.3527,32.3691,7900.0
2010-08-12 13:35:00,59.09,59.14,59.09,59.11,4700.0,32.3691,32.3965,32.3691,32.3801,4700.0
2010-08-12 13:40:00,59.1,59.13,59.07,59.1,3500.0,32.3746,32.391,32.3581,32.3746,3500.0
2010-08-12 13:45:00,59.1,59.13,59.08,59.12,6300.0,32.3746,32.391,32.3636,32.3855,6300.0
2010-08-12 13:50:00,59.11,59.14,59.07,59.07,6900.0,32.3801,32.3965,32.3581,32.3581,6900.0
2010-08-12 13:55:00,59.08,59.12,59.07,59.09,4600.0,32.3636,32.3855,32.3581,32.3691,4600.0
2010-08-12 14:00:00,59.09,59.12,59.06,59.07,6600.0,32.3691,32.3855,32.3527,32.3581,6600.0
2010-08-12 14:05:00,59.07,59.19,59.07,59.18,7900.0,32.3581,32.4239,32.3581,32.4184,7900.0
2010-08-12 14:10:00,59.17,59.24,59.17,59.19,3700.0,32.4129,32.4513,32.4129,32.4239,3700.0
2010-08-12 14:15:00,59.19,59.26,59.19,59.26,7400.0,32.4239,32.4622,32.4239,32.4622,7400.0
2010-08-12 14:20:00,59.26,59.28,59.21,59.23,6800.0,32.4622,32.4732,32.4348,32.4458,6800.0
2010-08-12 14:25:00,59.22,59.31,59.22,59.3,7400.0,32.4403,32.4896,32.4403,32.4841,7400.0
2010-08-12 14:30:00,59.3,59.32,59.24,59.25,9800.0,32.4841,32.4951,32.4513,32.4567,9800.0
2010-08-12 14:35:00,59.26,59.26,59.09,59.14,9800.0,32.4622,32.4622,32.3691,32.3965,9800.0
2010-08-12 14:40:00,59.19,59.23,59.18,59.21,4600.0,32.4239,32.4458,32.4184,32.4348,4600.0
2010-08-12 14:45:00,59.22,59.23,59.11,59.22,11100.0,32.4403,32.4458,32.3801,32.4403,11100.0
2010-08-12 14:50:00,59.21,59.28,59.17,59.25,12000.0,32.4348,32.4732,32.4129,32.4567,12000.0
2010-08-12 14:55:00,59.26,59.27,59.17,59.24,15100.0,32.4622,32.4677,32.4129,32.4513,15100.0
2010-08-12 15:00:00,59.25,59.51,59.24,59.48,18900.0,32.4567,32.5992,32.4513,32.5827,18900.0
2010-08-12 15:05:00,59.47,59.53,59.44,59.52,10300.0,32.5773,32.6101,32.5608,32.6047,10300.0
2010-08-12 15:10:00,59.52,59.63,59.44,59.49,12700.0,32.6047,32.6649,32.5608,32.5882,12700.0
2010-08-12 15:15:00,59.48,59.52,59.38,59.39,15100.0,32.5827,32.6047,32.528,32.5334,15100.0
2010-08-12 15:20:00,59.41,59.49,59.33,59.38,15400.0,32.5444,32.5882,32.5006,32.528,15400.0
2010-08-12 15:25:00,59.38,59.44,59.34,59.42,20000.0,32.528,32.5608,32.5061,32.5499,20000.0
2010-08-12 15:30:00,59.4,59.54,59.4,59.52,21400.0,32.5389,32.6156,32.5389,32.6047,21400.0
2010-08-12 15:35:00,59.51,59.56,59.4,59.4,19700.0,32.5992,32.6266,32.5389,32.5389,19700.0
2010-08-12 15:40:00,59.41,59.42,59.2,59.28,18700.0,32.5444,32.5499,32.4294,32.4732,18700.0
2010-08-12 15:45:00,59.28,59.34,59.21,59.29,34900.0,32.4732,32.5061,32.4348,32.4787,34900.0
2010-08-12 15:50:00,59.31,59.31,59.19,59.21,28400.0,32.4896,32.4896,32.4239,32.4348,28400.0
2010-08-12 15:55:00,59.21,59.3,59.2,59.28,42600.0,32.4348,32.4841,32.4294,32.4732,42600.0
2010-08-13 09:30:00,59.23,59.38,59.23,59.37,2400.0,32.4458,32.528,32.4458,32.5225,2400.0
2010-08-13 09:35:00,59.3,59.51,59.17,59.43,2800.0,32.4841,32.5992,32.4129,32.5554,2800.0
2010-08-13 09:40:00,59.42,59.53,59.2,59.23,2200.0,32.5499,32.6101,32.4294,32.4458,2200.0
2010-08-13 09:45:00,59.24,59.36,59.16,59.2,12400.0,32.4513,32.517,32.4074,32.4294,12400.0
2010-08-13 09:50:00,59.2,59.22,59.06,59.14,5500.0,32.4294,32.4403,32.3527,32.3965,5500.0
2010-08-13 09:55:00,59.19,59.36,59.16,59.2,12900.0,32.4239,32.517,32.4074,32.4294,12900.0
2010-08-13 10:00:00,59.2,59.27,59.02,59.19,11500.0,32.4294,32.4677,32.3308,32.4239,11500.0
2010-08-13 10:05:00,59.22,59.35,59.19,59.34,10000.0,32.4403,32.5115,32.4239,32.5061,10000.0
2010-08-13 10:10:00,59.34,59.46,59.29,59.36,9500.0,32.5061,32.5718,32.4787,32.517,9500.0
2010-08-13 10:15:00,59.38,59.52,59.36,59.36,10400.0,32.528,32.6047,32.517,32.517,10400.0
2010-08-13 10:20:00,59.35,59.51,59.29,59.5,6100.0,32.5115,32.5992,32.4787,32.5937,6100.0
2010-08-13 10:25:00,59.49,59.49,59.32,59.32,4600.0,32.5882,32.5882,32.4951,32.4951,4600.0
2010-08-13 10:30:00,59.32,59.48,59.31,59.48,23800.0,32.4951,32.5827,32.4896,32.5827,23800.0
2010-08-13 10:35:00,59.54,59.6,59.54,59.56,6600.0,32.6156,32.6485,32.6156,32.6266,6600.0
2010-08-13 10:40:00,59.59,59.66,59.51,59.6,33200.0,32.643,32.6813,32.5992,32.6485,33200.0
2010-08-13 10:45:00,59.61,59.64,59.51,59.53,22400.0,32.654,32.6704,32.5992,32.6101,22400.0
2010-08-13 10:50:00,59.56,59.63,59.5,59.54,18400.0,32.6266,32.6649,32.5937,32.6156,18400.0
2010-08-13 10:55:00,59.56,59.67,59.48,59.56,30900.0,32.6266,32.6868,32.5827,32.6266,30900.0
2010-08-13 11:00:00,59.53,59.59,59.46,59.53,11900.0,32.6101,32.643,32.5718,32.6101,11900.0
2010-08-13 11:05:00,59.53,59.59,59.48,59.54,4700.0,32.6101,32.643,32.5827,32.6156,4700.0
2010-08-13 11:10:00,59.52,59.55,59.48,59.52,9300.0,32.6047,32.6211,32.5827,32.6047,9300.0
2010-08-13 11:15:00,59.53,59.53,59.42,59.47,4100.0,32.6101,32.6101,32.5499,32.5773,4100.0
2010-08-13 11:20:00,59.43,59.5,59.42,59.47,8100.0,32.5554,32.5937,32.5499,32.5773,8100.0
2010-08-13 11:25:00,59.45,59.51,59.45,59.47,7000.0,32.5663,32.5992,32.5663,32.5773,7000.0
2010-08-13 11:30:00,59.49,59.54,59.42,59.54,4400.0,32.5882,32.6156,32.5499,32.6156,4400.0
2010-08-13 11:35:00,59.52,59.52,59.46,59.48,3000.0,32.6047,32.6047,32.5718,32.5827,3000.0
2010-08-13 11:40:00,59.48,59.54,59.47,59.51,3400.0,32.5827,32.6156,32.5773,32.5992,3400.0
2010-08-13 11:45:00,59.5,59.55,59.47,59.53,10900.0,32.5937,32.6211,32.5773,32.6101,10900.0
2010-08-13 11:50:00,59.55,59.55,59.47,59.5,18400.0,32.6211,32.6211,32.5773,32.5937,18400.0
2010-08-13 11:55:00,59.49,59.66,59.49,59.6,14600.0,32.5882,32.6813,32.5882,32.6485,14600.0
2010-08-13 12:00:00,59.59,59.6,59.54,59.6,8500.0,32.643,32.6485,32.6156,32.6485,8500.0
2010-08-13 12:05:00,59.57,59.7,59.57,59.69,12100.0,32.632,32.7033,32.632,32.6978,12100.0
2010-08-13 12:10:00,59.69,59.77,59.65,59.76,15100.0,32.6978,32.7416,32.6759,32.7361,15100.0
2010-08-13 12:15:00,59.78,59.89,59.76,59.89,22900.0,32.7471,32.8073,32.7361,32.8073,22900.0
2010-08-13 12:20:00,59.86,59.94,59.77,59.87,8200.0,32.7909,32.8347,32.7416,32.7964,8200.0
2010-08-13 12:25:00,59.86,59.89,59.8,59.8,1700.0,32.7909,32.8073,32.758,32.758,1700.0
2010-08-13 12:30:00,59.81,59.82,59.76,59.76,5700.0,32.7635,32.769,32.7361,32.7361,5700.0
2010-08-13 12:35:00,59.77,59.82,59.75,59.81,9900.0,32.7416,32.769,32.7306,32.7635,9900.0
2010-08-13 12:40:00,59.8,59.83,59.76,59.78,3600.0,32.758,32.7745,32.7361,32.7471,3600.0
2010-08-13 12:45:00,59.77,59.82,59.75,59.81,11800.0,32.7416,32.769,32.7306,32.7635,11800.0
2010-08-13 12:50:00,59.8,59.87,59.79,59.87,3100.0,32.758,32.7964,32.7526,32.7964,3100.0
2010-08-13 12:55:00,59.91,59.93,59.84,59.84,19300.0,32.8183,32.8292,32.7799,32.7799,19300.0
2010-08-13 13:00:00,59.87,59.89,59.78,59.79,6200.0,32.7964,32.8073,32.7471,32.7526,6200.0
2010-08-13 13:05:00,59.78,59.8,59.72,59.72,19200.0,32.7471,32.758,32.7142,32.7142,19200.0
2010-08-13 13:10:00,59.7,59.8,59.7,59.75,14700.0,32.7033,32.758,32.7033,32.7306,14700.0
2010-08-13 13:15:00,59.75,59.75,59.7,59.72,13500.0,32.7306,32.7306,32.7033,32.7142,13500.0
2010-08-13 13:20:00,59.71,59.72,59.66,59.67,15100.0,32.7087,32.7142,32.6813,32.6868,15100.0
2010-08-13 13:25:00,59.67,59.79,59.66,59.76,10600.0,32.6868,32.7526,32.6813,32.7361,10600.0
2010-08-13 13:30:00,59.76,59.76,59.71,59.73,6700.0,32.7361,32.7361,32.7087,32.7197,6700.0
2010-08-13 13:35:00,59.73,59.84,59.7,59.84,5400.0,32.7197,32.7799,32.7033,32.7799,5400.0
2010-08-13 13:40:00,59.85,59.9,59.71,59.72,15100.0,32.7854,32.8128,32.7087,32.7142,15100.0
2010-08-13 13:45:00,59.74,59.84,59.69,59.69,22800.0,32.7252,32.7799,32.6978,32.6978,22800.0
2010-08-13 13:50:00,59.69,59.72,59.65,59.66,6100.0,32.6978,32.7142,32.6759,32.6813,6100.0
2010-08-13 13:55:00,59.66,59.66,59.59,59.63,3100.0,32.6813,32.6813,32.643,32.6649,3100.0
2010-08-13 14:00:00,59.63,59.67,59.61,59.65,7700.0,32.6649,32.6868,32.654,32.6759,7700.0
2010-08-13 14:05:00,59.65,59.71,59.64,59.69,5400.0,32.6759,32.7087,32.6704,32.6978,5400.0
2010-08-13 14:10:00,59.72,59.75,59.68,59.68,3900.0,32.7142,32.7306,32.6923,32.6923,3900.0
2010-08-13 14:15:00,59.71,59.75,59.66,59.71,4800.0,32.7087,32.7306,32.6813,32.7087,4800.0
2010-08-13 14:20:00,59.68,59.81,59.66,59.78,10300.0,32.6923,32.7635,32.6813,32.7471,10300.0
2010-08-13 14:25:00,59.8,59.88,59.76,59.88,8600.0,32.758,32.8019,32.7361,32.8019,8600.0
2010-08-13 14:30:00,59.88,59.88,59.78,59.8,20800.0,32.8019,32.8019,32.7471,32.758,20800.0
2010-08-13 14:35:00,59.8,59.88,59.77,59.8,10400.0,32.758,32.8019,32.7416,32.758,10400.0
2010-08-13 14:40:00,59.8,59.9,59.8,59.85,3900.0,32.758,32.8128,32.758,32.7854,3900.0
2010-08-13 14:45:00,59.86,59.86,59.77,59.8,3300.0,32.7909,32.7909,32.7416,32.758,3300.0
2010-08-13 14:50:00,59.81,59.87,59.72,59.75,10900.0,32.7635,32.7964,32.7142,32.7306,10900.0
2010-08-13 14:55:00,59.75,59.77,59.67,59.67,12300.0,32.7306,32.7416,32.6868,32.6868,12300.0
2010-08-13 15:00:00,59.72,59.75,59.59,59.62,20900.0,32.7142,32.7306,32.643,32.6594,20900.0
2010-08-13 15:05:00,59.6,59.71,59.57,59.65,15400.0,32.6485,32.7087,32.632,32.6759,15400.0
2010-08-13 15:10:00,59.65,59.68,59.58,59.62,9400.0,32.6759,32.6923,32.6375,32.6594,9400.0
2010-08-13 15:15:00,59.63,59.65,59.62,59.65,3600.0,32.6649,32.6759,32.6594,32.6759,3600.0
2010-08-13 15:20:00,59.67,59.77,59.66,59.67,8400.0,32.6868,32.7416,32.6813,32.6868,8400.0
2010-08-13 15:25:00,59.66,59.69,59.61,59.62,14100.0,32.6813,32.6978,32.654,32.6594,14100.0
2010-08-13 15:30:00,59.62,59.79,59.61,59.78,25600.0,32.6594,32.7526,32.654,32.7471,25600.0
2010-08-13 15:35:00,59.78,59.82,59.72,59.79,17700.0,32.7471,32.769,32.7142,32.7526,17700.0
2010-08-13 15:40:00,59.77,59.78,59.67,59.69,24200.0,32.7416,32.7471,32.6868,32.6978,24200.0
2010-08-13 15:45:00,59.69,59.69,59.53,59.59,34700.0,32.6978,32.6978,32.6101,32.643,34700.0
2010-08-13 15:50:00,59.59,59.6,59.52,59.57,30100.0,32.643,32.6485,32.6047,32.632,30100.0
2010-08-13 15:55:00,59.59,59.62,59.56,59.6,22100.0,32.643,32.6594,32.6266,32.6485,22100.0
2010-08-16 09:30:00,59.35,59.45,59.24,59.28,6100.0,32.5115,32.5663,32.4513,32.4732,6100.0
2010-08-16 09:35:00,59.19,59.25,59.09,59.17,3200.0,32.4239,32.4567,32.3691,32.4129,3200.0
2010-08-16 09:40:00,59.17,59.28,59.06,59.15,5600.0,32.4129,32.4732,32.3527,32.402,5600.0
2010-08-16 09:45:00,59.2,59.32,59.14,59.3,4500.0,32.4294,32.4951,32.3965,32.4841,4500.0
2010-08-16 09:50:00,59.21,59.28,59.16,59.28,15300.0,32.4348,32.4732,32.4074,32.4732,15300.0
2010-08-16 09:55:00,59.25,59.38,59.18,59.3,23300.0,32.4567,32.528,32.4184,32.4841,23300.0
2010-08-16 10:00:00,59.32,59.39,59.18,59.33,12400.0,32.4951,32.5334,32.4184,32.5006,12400.0
2010-08-16 10:05:00,59.41,59.57,59.31,59.55,37400.0,32.5444,32.632,32.4896,32.6211,37400.0
2010-08-16 10:10:00,59.5,59.52,59.39,59.39,11000.0,32.5937,32.6047,32.5334,32.5334,11000.0
2010-08-16 10:15:00,59.38,59.54,59.37,59.48,12600.0,32.528,32.6156,32.5225,32.5827,12600.0
2010-08-16 10:20:00,59.45,59.55,59.43,59.51,15400.0,32.5663,32.6211,32.5554,32.5992,15400.0
2010-08-16 10:25:00,59.51,59.52,59.43,59.49,31700.0,32.5992,32.6047,32.5554,32.5882,31700.0
2010-08-16 10:30:00,59.44,59.56,59.44,59.56,8500.0,32.5608,32.6266,32.5608,32.6266,8500.0
2010-08-16 10:35:00,59.51,59.61,59.5,59.51,4600.0,32.5992,32.654,32.5937,32.5992,4600.0
2010-08-16 10:40:00,59.51,59.76,59.51,59.76,4200.0,32.5992,32.7361,32.5992,32.7361,4200.0
2010-08-16 10:45:00,59.74,59.78,59.67,59.74,6900.0,32.7252,32.7471,32.6868,32.7252,6900.0
2010-08-16 10:50:00,59.74,59.85,59.74,59.85,8800.0,32.7252,32.7854,32.7252,32.7854,8800.0
2010-08-16 10:55:00,59.83,59.83,59.69,59.69,3500.0,32.7745,32.7745,32.6978,32.6978,3500.0
2010-08-16 11:00:00,59.69,59.77,59.68,59.72,8800.0,32.6978,32.7416,32.6923,32.7142,8800.0
2010-08-16 11:05:00,59.7,59.76,59.63,59.65,13400.0,32.7033,32.7361,32.6649,32.6759,13400.0
2010-08-16 11:10:00,59.65,59.76,59.63,59.72,12200.0,32.6759,32.7361,32.6649,32.7142,12200.0
2010-08-16 11:15:00,59.68,59.76,59.63,59.63,18800.0,32.6923,32.7361,32.6649,32.6649,18800.0
2010-08-16 11:20:00,59.61,59.64,59.55,59.6,4900.0,32.654,32.6704,32.6211,32.6485,4900.0
2010-08-16 11:25:00,59.57,59.66,59.55,59.66,8000.0,32.632,32.6813,32.6211,32.6813,8000.0
2010-08-16 11:30:00,59.67,59.68,59.62,59.62,2900.0,32.6868,32.6923,32.6594,32.6594,2900.0
2010-08-16 11:35:00,59.62,59.68,59.58,59.63,6300.0,32.6594,32.6923,32.6375,32.6649,6300.0
2010-08-16 11:40:00,59.59,59.59,59.5,59.59,5100.0,32.643,32.643,32.5937,32.643,5100.0
2010-08-16 11:45:00,59.61,59.66,59.54,59.66,6400.0,32.654,32.6813,32.6156,32.6813,6400.0
2010-08-16 11:50:00,59.62,59.65,59.51,59.54,9700.0,32.6594,32.6759,32.5992,32.6156,9700.0
2010-08-16 11:55:00,59.53,59.58,59.47,59.47,10500.0,32.6101,32.6375,32.5773,32.5773,10500.0
2010-08-16 12:00:00,59.47,59.53,59.41,59.46,9000.0,32.5773,32.6101,32.5444,32.5718,9000.0
2010-08-16 12:05:00,59.47,59.47,59.38,59.4,13100.0,32.5773,32.5773,32.528,32.5389,13100.0
2010-08-16 12:10:00,59.41,59.41,59.28,59.34,26800.0,32.5444,32.5444,32.4732,32.5061,26800.0
2010-08-16 12:15:00,59.35,59.37,59.32,59.35,15000.0,32.5115,32.5225,32.4951,32.5115,15000.0
2010-08-16 12:20:00,59.36,59.39,59.23,59.23,27400.0,32.517,32.5334,32.4458,32.4458,27400.0
2010-08-16 12:25:00,59.22,59.28,59.13,59.26,12200.0,32.4403,32.4732,32.391,32.4622,12200.0
2010-08-16 12:30:00,59.32,59.32,59.14,59.21,11900.0,32.4951,32.4951,32.3965,32.4348,11900.0
2010-08-16 12:35:00,59.21,59.29,59.21,59.29,6500.0,32.4348,32.4787,32.4348,32.4787,6500.0
2010-08-16 12:40:00,59.27,59.39,59.27,59.32,12500.0,32.4677,32.5334,32.4677,32.4951,12500.0
2010-08-16 12:45:00,59.34,59.34,59.29,59.34,6400.0,32.5061,32.5061,32.4787,32.5061,6400.0
2010-08-16 12:50:00,59.3,59.34,59.28,59.32,11000.0,32.4841,32.5061,32.4732,32.4951,11000.0
2010-08-16 12:55:00,59.3,59.35,59.29,59.33,7000.0,32.4841,32.5115,32.4787,32.5006,7000.0
2010-08-16 13:00:00,59.33,59.38,59.29,59.29,8700.0,32.5006,32.528,32.4787,32.4787,8700.0
2010-08-16 13:05:00,59.3,59.33,59.29,59.29,6800.0,32.4841,32.5006,32.4787,32.4787,6800.0
2010-08-16 13:10:00,59.33,59.34,59.29,59.29,4200.0,32.5006,32.5061,32.4787,32.4787,4200.0
2010-08-16 13:15:00,59.3,59.37,59.29,59.3,4600.0,32.4841,32.5225,32.4787,32.4841,4600.0
2010-08-16 13:20:00,59.3,59.39,59.28,59.38,8200.0,32.4841,32.5334,32.4732,32.528,8200.0
2010-08-16 13:25:00,59.36,59.43,59.36,59.39,10400.0,32.517,32.5554,32.517,32.5334,10400.0
2010-08-16 13:30:00,59.4,59.44,59.36,59.42,15900.0,32.5389,32.5608,32.517,32.5499,15900.0
2010-08-16 13:35:00,59.43,59.46,59.39,59.44,8200.0,32.5554,32.5718,32.5334,32.5608,8200.0
2010-08-16 13:40:00,59.44,59.53,59.44,59.51,12900.0,32.5608,32.6101,32.5608,32.5992,12900.0
2010-08-16 13:45:00,59.47,59.47,59.4,59.4,4700.0,32.5773,32.5773,32.5389,32.5389,4700.0
2010-08-16 13:50:00,59.4,59.46,59.39,59.41,7700.0,32.5389,32.5718,32.5334,32.5444,7700.0
2010-08-16 13:55:00,59.44,59.5,59.4,59.5,9800.0,32.5608,32.5937,32.5389,32.5937,9800.0
2010-08-16 14:00:00,59.51,59.53,59.44,59.47,11700.0,32.5992,32.6101,32.5608,32.5773,11700.0
2010-08-16 14:05:00,59.47,59.48,59.29,59.31,8100.0,32.5773,32.5827,32.4787,32.4896,8100.0
2010-08-16 14:10:00,59.3,59.35,59.28,59.35,15100.0,32.4841,32.5115,32.4732,32.5115,15100.0
2010-08-16 14:15:00,59.35,59.47,59.34,59.47,6900.0,32.5115,32.5773,32.5061,32.5773,6900.0
2010-08-16 14:20:00,59.43,59.48,59.39,59.48,6700.0,32.5554,32.5827,32.5334,32.5827,6700.0
2010-08-16 14:25:00,59.45,59.54,59.45,59.47,9700.0,32.5663,32.6156,32.5663,32.5773,9700.0
2010-08-16 14:30:00,59.48,59.51,59.38,59.38,4100.0,32.5827,32.5992,32.528,32.528,4100.0
2010-08-16 14:35:00,59.37,59.45,59.35,59.45,6200.0,32.5225,32.5663,32.5115,32.5663,6200.0
2010-08-16 14:40:00,59.46,59.51,59.44,59.5,14500.0,32.5718,32.5992,32.5608,32.5937,14500.0
2010-08-16 14:45:00,59.51,59.56,59.49,59.54,16600.0,32.5992,32.6266,32.5882,32.6156,16600.0
2010-08-16 14:50:00,59.52,59.53,59.38,59.44,37800.0,32.6047,32.6101,32.528,32.5608,37800.0
2010-08-16 14:55:00,59.44,59.44,59.31,59.31,7000.0,32.5608,32.5608,32.4896,32.4896,7000.0
2010-08-16 15:00:00,59.31,59.33,59.28,59.29,12900.0,32.4896,32.5006,32.4732,32.4787,12900.0
2010-08-16 15:05:00,59.28,59.36,59.28,59.34,8800.0,32.4732,32.517,32.4732,32.5061,8800.0
2010-08-16 15:10:00,59.31,59.38,59.28,59.38,13300.0,32.4896,32.528,32.4732,32.528,13300.0
2010-08-16 15:15:00,59.36,59.38,59.3,59.32,10300.0,32.517,32.528,32.4841,32.4951,10300.0
2010-08-16 15:20:00,59.32,59.33,59.27,59.33,12500.0,32.4951,32.5006,32.4677,32.5006,12500.0
2010-08-16 15:25:00,59.32,59.4,59.29,59.36,16000.0,32.4951,32.5389,32.4787,32.517,16000.0
2010-08-16 15:30:00,59.37,59.38,59.3,59.35,8900.0,32.5225,32.528,32.4841,32.5115,8900.0
2010-08-16 15:35:00,59.34,59.41,59.3,59.37,17300.0,32.5061,32.5444,32.4841,32.5225,17300.0
2010-08-16 15:40:00,59.37,59.46,59.34,59.42,13300.0,32.5225,32.5718,32.5061,32.5499,13300.0
2010-08-16 15:45:00,59.42,59.47,59.41,59.41,20500.0,32.5499,32.5773,32.5444,32.5444,20500.0
2010-08-16 15:50:00,59.43,59.49,59.41,59.48,18900.0,32.5554,32.5882,32.5444,32.5827,18900.0
2010-08-16 15:55:00,59.47,59.57,59.46,59.54,44100.0,32.5773,32.632,32.5718,32.6156,44100.0
2010-08-17 09:30:00,60.07,60.07,59.83,59.92,6700.0,32.9059,32.9059,32.7745,32.8238,6700.0
2010-08-17 09:35:00,59.91,59.92,59.8,59.85,800.0,32.8183,32.8238,32.758,32.7854,800.0
2010-08-17 09:40:00,59.84,59.84,59.7,59.78,2200.0,32.7799,32.7799,32.7033,32.7471,2200.0
2010-08-17 09:45:00,59.74,59.95,59.72,59.95,12300.0,32.7252,32.8402,32.7142,32.8402,12300.0
2010-08-17 09:50:00,59.95,59.97,59.74,59.88,8700.0,32.8402,32.8512,32.7252,32.8019,8700.0
2010-08-17 09:55:00,59.84,59.88,59.72,59.81,8300.0,32.7799,32.8019,32.7142,32.7635,8300.0
2010-08-17 10:00:00,59.81,59.85,59.78,59.8,11600.0,32.7635,32.7854,32.7471,32.758,11600.0
2010-08-17 10:05:00,59.83,59.84,59.77,59.81,8000.0,32.7745,32.7799,32.7416,32.7635,8000.0
2010-08-17 10:10:00,59.83,59.84,59.73,59.75,11600.0,32.7745,32.7799,32.7197,32.7306,11600.0
2010-08-17 10:15:00,59.77,59.8,59.72,59.78,15900.0,32.7416,32.758,32.7142,32.7471,15900.0
2010-08-17 10:20:00,59.74,59.79,59.68,59.7,12300.0,32.7252,32.7526,32.6923,32.7033,12300.0
2010-08-17 10:25:00,59.74,59.76,59.7,59.75,20400.0,32.7252,32.7361,32.7033,32.7306,20400.0
2010-08-17 10:30:00,59.75,59.78,59.71,59.78,12400.0,32.7306,32.7471,32.7087,32.7471,12400.0
2010-08-17 10:35:00,59.78,59.8,59.76,59.8,8900.0,32.7471,32.758,32.7361,32.758,8900.0
2010-08-17 10:40:00,59.8,59.81,59.75,59.78,14300.0,32.758,32.7635,32.7306,32.7471,14300.0
2010-08-17 10:45:00,59.78,59.85,59.76,59.78,10800.0,32.7471,32.7854,32.7361,32.7471,10800.0
2010-08-17 10:50:00,59.78,59.85,59.78,59.81,16200.0,32.7471,32.7854,32.7471,32.7635,16200.0
2010-08-17 10:55:00,59.81,59.92,59.79,59.88,51700.0,32.7635,32.8238,32.7526,32.8019,51700.0
2010-08-17 11:00:00,59.89,60.0,59.87,59.99,26400.0,32.8073,32.8676,32.7964,32.8621,26400.0
2010-08-17 11:05:00,60.0,60.01,59.89,59.9,9900.0,32.8676,32.8731,32.8073,32.8128,9900.0
2010-08-17 11:10:00,59.91,59.97,59.88,59.96,18100.0,32.8183,32.8512,32.8019,32.8457,18100.0
2010-08-17 11:15:00,59.94,59.94,59.86,59.87,14700.0,32.8347,32.8347,32.7909,32.7964,14700.0
2010-08-17 11:20:00,59.87,59.91,59.86,59.89,22300.0,32.7964,32.8183,32.7909,32.8073,22300.0
2010-08-17 11:25:00,59.91,60.01,59.9,60.01,9900.0,32.8183,32.8731,32.8128,32.8731,9900.0
2010-08-17 11:30:00,60.0,60.1,60.0,60.1,9100.0,32.8676,32.9224,32.8676,32.9224,9100.0
2010-08-17 11:35:00,60.11,60.23,60.1,60.16,6500.0,32.9279,32.9936,32.9224,32.9552,6500.0
2010-08-17 11:40:00,60.14,60.17,60.07,60.13,5000.0,32.9443,32.9607,32.9059,32.9388,5000.0
2010-08-17 11:45:00,60.13,60.2,60.08,60.15,17500.0,32.9388,32.9772,32.9114,32.9498,17500.0
2010-08-17 11:50:00,60.16,60.21,60.12,60.17,18100.0,32.9552,32.9826,32.9333,32.9607,18100.0
2010-08-17 11:55:00,60.19,60.26,60.11,60.24,10500.0,32.9717,33.01,32.9279,32.9991,10500.0
2010-08-17 12:00:00,60.25,60.26,60.12,60.21,7200.0,33.0045,33.01,32.9333,32.9826,7200.0
2010-08-17 12:05:00,60.22,60.24,60.17,60.2,6900.0,32.9881,32.9991,32.9607,32.9772,6900.0
2010-08-17 12:10:00,60.19,60.23,60.16,60.16,6400.0,32.9717,32.9936,32.9552,32.9552,6400.0
2010-08-17 12:15:00,60.15,60.21,60.05,60.05,12600.0,32.9498,32.9826,32.895,32.895,12600.0
2010-08-17 12:20:00,60.03,60.14,60.01,60.07,9400.0,32.884,32.9443,32.8731,32.9059,9400.0
2010-08-17 12:25:00,60.08,60.15,60.04,60.12,8800.0,32.9114,32.9498,32.8895,32.9333,8800.0
2010-08-17 12:30:00,60.1,60.13,60.02,60.13,5100.0,32.9224,32.9388,32.8786,32.9388,5100.0
2010-08-17 12:35:00,60.15,60.19,60.09,60.19,6900.0,32.9498,32.9717,32.9169,32.9717,6900.0
2010-08-17 12:40:00,60.18,60.21,60.17,60.17,3700.0,32.9662,32.9826,32.9607,32.9607,3700.0
2010-08-17 12:45:00,60.2,60.27,60.19,60.26,8600.0,32.9772,33.0155,32.9717,33.01,8600.0
2010-08-17 12:50:00,60.24,60.31,60.22,60.31,10000.0,32.9991,33.0374,32.9881,33.0374,10000.0
2010-08-17 12:55:00,60.33,60.33,60.31,60.31,3600.0,33.0484,33.0484,33.0374,33.0374,3600.0
2010-08-17 13:00:00,60.33,60.51,60.32,60.51,9800.0,33.0484,33.147,33.0429,33.147,9800.0
2010-08-17 13:05:00,60.51,60.68,60.51,60.67,17100.0,33.147,33.2401,33.147,33.2346,17100.0
2010-08-17 13:10:00,60.68,60.68,60.61,60.65,14600.0,33.2401,33.2401,33.2017,33.2237,14600.0
2010-08-17 13:15:00,60.67,60.71,60.65,60.7,11400.0,33.2346,33.2565,33.2237,33.251,11400.0
2010-08-17 13:20:00,60.69,60.78,60.6,60.6,14700.0,33.2456,33.2949,33.1963,33.1963,14700.0
2010-08-17 13:25:00,60.6,60.63,60.57,60.58,5100.0,33.1963,33.2127,33.1798,33.1853,5100.0
2010-08-17 13:30:00,60.61,60.61,60.52,60.55,17600.0,33.2017,33.2017,33.1524,33.1689,17600.0
2010-08-17 13:35:00,60.56,60.6,60.5,60.6,6600.0,33.1744,33.1963,33.1415,33.1963,6600.0
2010-08-17 13:40:00,60.61,60.66,60.6,60.66,7000.0,33.2017,33.2291,33.1963,33.2291,7000.0
2010-08-17 13:45:00,60.66,60.66,60.6,60.63,11600.0,33.2291,33.2291,33.1963,33.2127,11600.0
2010-08-17 13:50:00,60.6,60.6,60.38,60.4,8800.0,33.1963,33.1963,33.0758,33.0867,8800.0
2010-08-17 13:55:00,60.38,60.5,60.37,60.45,12100.0,33.0758,33.1415,33.0703,33.1141,12100.0
2010-08-17 14:00:00,60.46,60.5,60.41,60.47,6500.0,33.1196,33.1415,33.0922,33.1251,6500.0
2010-08-17 14:05:00,60.49,60.5,60.44,60.48,6100.0,33.136,33.1415,33.1086,33.1305,6100.0
2010-08-17 14:10:00,60.47,60.55,60.46,60.48,22300.0,33.1251,33.1689,33.1196,33.1305,22300.0
2010-08-17 14:15:00,60.48,60.49,60.38,60.39,16600.0,33.1305,33.136,33.0758,33.0812,16600.0
2010-08-17 14:20:00,60.39,60.51,60.37,60.48,25700.0,33.0812,33.147,33.0703,33.1305,25700.0
2010-08-17 14:25:00,60.49,60.5,60.44,60.44,12000.0,33.136,33.1415,33.1086,33.1086,12000.0
2010-08-17 14:30:00,60.46,60.48,60.36,60.36,7000.0,33.1196,33.1305,33.0648,33.0648,7000.0
2010-08-17 14:35:00,60.37,60.41,60.3,60.35,10100.0,33.0703,33.0922,33.0319,33.0593,10100.0
2010-08-17 14:40:00,60.35,60.37,60.27,60.31,18100.0,33.0593,33.0703,33.0155,33.0374,18100.0
2010-08-17 14:45:00,60.31,60.34,60.21,60.25,17600.0,33.0374,33.0538,32.9826,33.0045,17600.0
2010-08-17 14:50:00,60.26,60.33,60.23,60.33,10200.0,33.01,33.0484,32.9936,33.0484,10200.0
2010-08-17 14:55:00,60.33,60.33,60.24,60.31,9700.0,33.0484,33.0484,32.9991,33.0374,9700.0
2010-08-17 15:00:00,60.31,60.35,60.27,60.34,12900.0,33.0374,33.0593,33.0155,33.0538,12900.0
2010-08-17 15:05:00,60.34,60.35,60.28,60.28,14200.0,33.0538,33.0593,33.021,33.021,14200.0
2010-08-17 15:10:00,60.28,60.34,60.17,60.23,26000.0,33.021,33.0538,32.9607,32.9936,26000.0
2010-08-17 15:15:00,60.21,60.21,60.11,60.13,16100.0,32.9826,32.9826,32.9279,32.9388,16100.0
2010-08-17 15:20:00,60.11,60.28,60.11,60.28,16000.0,32.9279,33.021,32.9279,33.021,16000.0
2010-08-17 15:25:00,60.29,60.31,60.23,60.28,13100.0,33.0265,33.0374,32.9936,33.021,13100.0
2010-08-17 15:30:00,60.28,60.29,60.2,60.26,15100.0,33.021,33.0265,32.9772,33.01,15100.0
2010-08-17 15:35:00,60.27,60.32,60.21,60.27,25800.0,33.0155,33.0429,32.9826,33.0155,25800.0
2010-08-17 15:40:00,60.27,60.32,60.21,60.27,22800.0,33.0155,33.0429,32.9826,33.0155,22800.0
2010-08-17 15:45:00,60.26,60.31,60.2,60.2,23500.0,33.01,33.0374,32.9772,32.9772,23500.0
2010-08-17 15:50:00,60.2,60.26,60.17,60.23,38200.0,32.9772,33.01,32.9607,32.9936,38200.0
2010-08-17 15:55:00,60.23,60.23,60.15,60.18,60500.0,32.9936,32.9936,32.9498,32.9662,60500.0
2010-08-18 09:30:00,60.08,60.28,59.87,59.87,5100.0,32.9114,33.021,32.7964,32.7964,5100.0
2010-08-18 09:35:00,59.95,60.04,59.93,59.96,3500.0,32.8402,32.8895,32.8292,32.8457,3500.0
2010-08-18 09:40:00,59.96,60.09,59.95,59.95,8400.0,32.8457,32.9169,32.8402,32.8402,8400.0
2010-08-18 09:45:00,59.95,60.01,59.81,59.82,9200.0,32.8402,32.8731,32.7635,32.769,9200.0
2010-08-18 09:50:00,59.8,59.88,59.76,59.88,2100.0,32.758,32.8019,32.7361,32.8019,2100.0
2010-08-18 09:55:00,59.87,59.87,59.66,59.73,12500.0,32.7964,32.7964,32.6813,32.7197,12500.0
2010-08-18 10:00:00,59.75,59.76,59.5,59.62,22100.0,32.7306,32.7361,32.5937,32.6594,22100.0
2010-08-18 10:05:00,59.59,59.67,59.54,59.58,9000.0,32.643,32.6868,32.6156,32.6375,9000.0
2010-08-18 10:10:00,59.57,59.57,59.41,59.46,16700.0,32.632,32.632,32.5444,32.5718,16700.0
2010-08-18 10:15:00,59.46,59.5,59.43,59.45,13800.0,32.5718,32.5937,32.5554,32.5663,13800.0
2010-08-18 10:20:00,59.46,59.46,59.33,59.45,14400.0,32.5718,32.5718,32.5006,32.5663,14400.0
2010-08-18 10:25:00,59.46,59.51,59.37,59.46,15300.0,32.5718,32.5992,32.5225,32.5718,15300.0
2010-08-18 10:30:00,59.48,59.52,59.42,59.51,15700.0,32.5827,32.6047,32.5499,32.5992,15700.0
2010-08-18 10:35:00,59.48,59.53,59.38,59.49,20500.0,32.5827,32.6101,32.528,32.5882,20500.0
2010-08-18 10:40:00,59.51,59.52,59.4,59.42,27400.0,32.5992,32.6047,32.5389,32.5499,27400.0
2010-08-18 10:45:00,59.42,59.5,59.37,59.45,15000.0,32.5499,32.5937,32.5225,32.5663,15000.0
2010-08-18 10:50:00,59.41,59.49,59.41,59.48,10000.0,32.5444,32.5882,32.5444,32.5827,10000.0
2010-08-18 10:55:00,59.46,59.47,59.41,59.44,8900.0,32.5718,32.5773,32.5444,32.5608,8900.0
2010-08-18 11:00:00,59.45,59.57,59.39,59.52,12700.0,32.5663,32.632,32.5334,32.6047,12700.0
2010-08-18 11:05:00,59.51,59.53,59.42,59.47,8300.0,32.5992,32.6101,32.5499,32.5773,8300.0
2010-08-18 11:10:00,59.44,59.47,59.38,59.41,8800.0,32.5608,32.5773,32.528,32.5444,8800.0
2010-08-18 11:15:00,59.41,59.42,59.3,59.34,21600.0,32.5444,32.5499,32.4841,32.5061,21600.0
2010-08-18 11:20:00,59.34,59.36,59.14,59.15,18200.0,32.5061,32.517,32.3965,32.402,18200.0
2010-08-18 11:25:00,59.15,59.15,58.92,58.94,34700.0,32.402,32.402,32.276,32.2869,34700.0
2010-08-18 11:30:00,58.93,59.15,58.93,59.12,11100.0,32.2815,32.402,32.2815,32.3855,11100.0
2010-08-18 11:35:00,59.12,59.12,59.03,59.06,5600.0,32.3855,32.3855,32.3362,32.3527,5600.0
2010-08-18 11:40:00,59.06,59.11,59.05,59.09,22500.0,32.3527,32.3801,32.3472,32.3691,22500.0
2010-08-18 11:45:00,59.08,59.22,59.07,59.21,12400.0,32.3636,32.4403,32.3581,32.4348,12400.0
2010-08-18 11:50:00,59.22,59.23,59.13,59.17,19100.0,32.4403,32.4458,32.391,32.4129,19100.0
2010-08-18 11:55:00,59.17,59.17,59.14,59.14,7400.0,32.4129,32.4129,32.3965,32.3965,7400.0
2010-08-18 12:00:00,59.15,59.22,59.14,59.21,8200.0,32.402,32.4403,32.3965,32.4348,8200.0
2010-08-18 12:05:00,59.2,59.26,59.2,59.26,8100.0,32.4294,32.4622,32.4294,32.4622,8100.0
2010-08-18 12:10:00,59.25,59.25,59.22,59.24,2600.0,32.4567,32.4567,32.4403,32.4513,2600.0
2010-08-18 12:15:00,59.24,59.27,59.2,59.27,4400.0,32.4513,32.4677,32.4294,32.4677,4400.0
2010-08-18 12:20:00,59.27,59.27,59.21,59.24,3700.0,32.4677,32.4677,32.4348,32.4513,3700.0
2010-08-18 12:25:00,59.26,59.26,59.21,59.26,4700.0,32.4622,32.4622,32.4348,32.4622,4700.0
2010-08-18 12:30:00,59.24,59.25,59.17,59.18,23000.0,32.4513,32.4567,32.4129,32.4184,23000.0
2010-08-18 12:35:00,59.17,59.21,59.14,59.16,15200.0,32.4129,32.4348,32.3965,32.4074,15200.0
2010-08-18 12:40:00,59.16,59.29,59.15,59.29,8700.0,32.4074,32.4787,32.402,32.4787,8700.0
2010-08-18 12:45:00,59.27,59.31,59.23,59.3,6200.0,32.4677,32.4896,32.4458,32.4841,6200.0
2010-08-18 12:50:00,59.32,59.49,59.28,59.43,15500.0,32.4951,32.5882,32.4732,32.5554,15500.0
2010-08-18 12:55:00,59.42,59.47,59.38,59.44,4100.0,32.5499,32.5773,32.528,32.5608,4100.0
2010-08-18 13:00:00,59.43,59.43,59.34,59.39,13900.0,32.5554,32.5554,32.5061,32.5334,13900.0
2010-08-18 13:05:00,59.4,59.47,59.38,59.41,18900.0,32.5389,32.5773,32.528,32.5444,18900.0
2010-08-18 13:10:00,59.43,59.43,59.33,59.35,21400.0,32.5554,32.5554,32.5006,32.5115,21400.0
2010-08-18 13:15:00,59.35,59.4,59.33,59.34,10100.0,32.5115,32.5389,32.5006,32.5061,10100.0
2010-08-18 13:20:00,59.33,59.33,59.22,59.24,8200.0,32.5006,32.5006,32.4403,32.4513,8200.0
2010-08-18 13:25:00,59.24,59.24,59.14,59.15,9200.0,32.4513,32.4513,32.3965,32.402,9200.0
2010-08-18 13:30:00,59.15,59.16,59.13,59.13,22100.0,32.402,32.4074,32.391,32.391,22100.0
2010-08-18 13:35:00,59.13,59.2,59.13,59.15,29300.0,32.391,32.4294,32.391,32.402,29300.0
2010-08-18 13:40:00,59.18,59.22,59.15,59.22,4000.0,32.4184,32.4403,32.402,32.4403,4000.0
2010-08-18 13:45:00,59.22,59.28,59.22,59.26,2100.0,32.4403,32.4732,32.4403,32.4622,2100.0
2010-08-18 13:50:00,59.26,59.27,59.19,59.2,2600.0,32.4622,32.4677,32.4239,32.4294,2600.0
2010-08-18 13:55:00,59.2,59.33,59.2,59.32,20300.0,32.4294,32.5006,32.4294,32.4951,20300.0
2010-08-18 14:00:00,59.33,59.38,59.3,59.34,23900.0,32.5006,32.528,32.4841,32.5061,23900.0
2010-08-18 14:05:00,59.35,59.38,59.32,59.32,10500.0,32.5115,32.528,32.4951,32.4951,10500.0
2010-08-18 14:10:00,59.33,59.43,59.33,59.39,6600.0,32.5006,32.5554,32.5006,32.5334,6600.0
2010-08-18 14:15:00,59.39,59.39,59.29,59.31,7100.0,32.5334,32.5334,32.4787,32.4896,7100.0
2010-08-18 14:20:00,59.31,59.4,59.3,59.36,6500.0,32.4896,32.5389,32.4841,32.517,6500.0
2010-08-18 14:25:00,59.36,59.45,59.35,59.35,8900.0,32.517,32.5663,32.5115,32.5115,8900.0
2010-08-18 14:30:00,59.34,59.43,59.33,59.35,12300.0,32.5061,32.5554,32.5006,32.5115,12300.0
2010-08-18 14:35:00,59.37,59.4,59.35,59.35,2900.0,32.5225,32.5389,32.5115,32.5115,2900.0
2010-08-18 14:40:00,59.35,59.46,59.35,59.37,11400.0,32.5115,32.5718,32.5115,32.5225,11400.0
2010-08-18 14:45:00,59.35,59.35,59.28,59.3,6200.0,32.5115,32.5115,32.4732,32.4841,6200.0
2010-08-18 14:50:00,59.29,59.3,59.22,59.25,34800.0,32.4787,32.4841,32.4403,32.4567,34800.0
2010-08-18 14:55:00,59.27,59.27,59.16,59.17,13200.0,32.4677,32.4677,32.4074,32.4129,13200.0
2010-08-18 15:00:00,59.18,59.24,59.16,59.18,20500.0,32.4184,32.4513,32.4074,32.4184,20500.0
2010-08-18 15:05:00,59.19,59.26,59.19,59.25,30300.0,32.4239,32.4622,32.4239,32.4567,30300.0
2010-08-18 15:10:00,59.25,59.26,59.17,59.23,36800.0,32.4567,32.4622,32.4129,32.4458,36800.0
2010-08-18 15:15:00,59.25,59.31,59.2,59.31,26700.0,32.4567,32.4896,32.4294,32.4896,26700.0
2010-08-18 15:20:00,59.3,59.34,59.26,59.31,19700.0,32.4841,32.5061,32.4622,32.4896,19700.0
2010-08-18 15:25:00,59.3,59.35,59.28,59.3,8000.0,32.4841,32.5115,32.4732,32.4841,8000.0
2010-08-18 15:30:00,59.29,59.35,59.23,59.35,31900.0,32.4787,32.5115,32.4458,32.5115,31900.0
2010-08-18 15:35:00,59.37,59.43,59.29,59.42,29000.0,32.5225,32.5554,32.4787,32.5499,29000.0
2010-08-18 15:40:00,59.42,59.49,59.34,59.45,39000.0,32.5499,32.5882,32.5061,32.5663,39000.0
2010-08-18 15:45:00,59.47,59.67,59.45,59.57,46200.0,32.5773,32.6868,32.5663,32.632,46200.0
2010-08-18 15:50:00,59.57,59.7,59.54,59.64,38600.0,32.632,32.7033,32.6156,32.6704,38600.0
2010-08-18 15:55:00,59.64,59.73,59.6,59.68,68500.0,32.6704,32.7197,32.6485,32.6923,68500.0
2010-08-19 09:30:00,59.39,59.51,59.33,59.51,12200.0,32.5334,32.5992,32.5006,32.5992,12200.0
2010-08-19 09:35:00,59.44,59.63,59.34,59.38,7500.0,32.5608,32.6649,32.5061,32.528,7500.0
2010-08-19 09:40:00,59.38,59.43,59.27,59.31,8700.0,32.528,32.5554,32.4677,32.4896,8700.0
2010-08-19 09:45:00,59.29,59.32,59.09,59.14,15000.0,32.4787,32.4951,32.3691,32.3965,15000.0
2010-08-19 09:50:00,59.15,59.15,58.93,59.13,10400.0,32.402,32.402,32.2815,32.391,10400.0
2010-08-19 09:55:00,59.12,59.25,59.0,59.25,18300.0,32.3855,32.4567,32.3198,32.4567,18300.0
2010-08-19 10:00:00,59.25,59.26,58.86,58.92,37100.0,32.4567,32.4622,32.2431,32.276,37100.0
2010-08-19 10:05:00,58.95,58.95,58.68,58.69,20000.0,32.2924,32.2924,32.1445,32.15,20000.0
2010-08-19 10:10:00,58.69,58.81,58.6,58.74,19100.0,32.15,32.2157,32.1007,32.1774,19100.0
2010-08-19 10:15:00,58.69,58.81,58.69,58.74,28800.0,32.15,32.2157,32.15,32.1774,28800.0
2010-08-19 10:20:00,58.74,58.75,58.44,58.49,11900.0,32.1774,32.1829,32.013,32.0404,11900.0
2010-08-19 10:25:00,58.47,58.47,58.3,58.37,22800.0,32.0295,32.0295,31.9363,31.9747,22800.0
2010-08-19 10:30:00,58.34,58.37,58.19,58.36,13500.0,31.9583,31.9747,31.8761,31.9692,13500.0
2010-08-19 10:35:00,58.39,58.53,58.38,58.41,11400.0,31.9856,32.0623,31.9802,31.9966,11400.0
2010-08-19 10:40:00,58.46,58.63,58.42,58.5,9500.0,32.024,32.1171,32.0021,32.0459,9500.0
2010-08-19 10:45:00,58.5,58.65,58.49,58.65,5200.0,32.0459,32.1281,32.0404,32.1281,5200.0
2010-08-19 10:50:00,58.62,58.63,58.43,58.49,17200.0,32.1116,32.1171,32.0076,32.0404,17200.0
2010-08-19 10:55:00,58.49,58.54,58.45,58.47,5000.0,32.0404,32.0678,32.0185,32.0295,5000.0
2010-08-19 11:00:00,58.43,58.44,58.25,58.28,7500.0,32.0076,32.013,31.909,31.9254,7500.0
2010-08-19 11:05:00,58.31,58.46,58.31,58.42,4800.0,31.9418,32.024,31.9418,32.0021,4800.0
2010-08-19 11:10:00,58.42,58.42,58.32,58.34,16100.0,32.0021,32.0021,31.9473,31.9583,16100.0
2010-08-19 11:15:00,58.37,58.39,58.3,58.3,9000.0,31.9747,31.9856,31.9363,31.9363,9000.0
2010-08-19 11:20:00,58.28,58.33,58.23,58.33,9400.0,31.9254,31.9528,31.898,31.9528,9400.0
2010-08-19 11:25:00,58.34,58.43,58.32,58.43,4500.0,31.9583,32.0076,31.9473,32.0076,4500.0
2010-08-19 11:30:00,58.41,58.41,58.33,58.35,6200.0,31.9966,31.9966,31.9528,31.9637,6200.0
2010-08-19 11:35:00,58.33,58.36,58.26,58.3,4000.0,31.9528,31.9692,31.9144,31.9363,4000.0
2010-08-19 11:40:00,58.3,58.31,58.27,58.3,4500.0,31.9363,31.9418,31.9199,31.9363,4500.0
2010-08-19 11:45:00,58.28,58.38,58.25,58.37,9000.0,31.9254,31.9802,31.909,31.9747,9000.0
2010-08-19 11:50:00,58.35,58.35,58.22,58.22,8600.0,31.9637,31.9637,31.8925,31.8925,8600.0
2010-08-19 11:55:00,58.24,58.28,58.19,58.28,4400.0,31.9035,31.9254,31.8761,31.9254,4400.0
2010-08-19 12:00:00,58.3,58.3,58.23,58.27,20100.0,31.9363,31.9363,31.898,31.9199,20100.0
2010-08-19 12:05:00,58.26,58.36,58.24,58.3,15200.0,31.9144,31.9692,31.9035,31.9363,15200.0
2010-08-19 12:10:00,58.31,58.31,58.24,58.25,9800.0,31.9418,31.9418,31.9035,31.909,9800.0
2010-08-19 12:15:00,58.27,58.34,58.24,58.34,7500.0,31.9199,31.9583,31.9035,31.9583,7500.0
2010-08-19 12:20:00,58.36,58.36,58.15,58.22,17200.0,31.9692,31.9692,31.8542,31.8925,17200.0
2010-08-19 12:25:00,58.21,58.3,58.2,58.26,36000.0,31.887,31.9363,31.8816,31.9144,36000.0
2010-08-19 12:30:00,58.28,58.28,58.23,58.26,13600.0,31.9254,31.9254,31.898,31.9144,13600.0
2010-08-19 12:35:00,58.24,58.28,58.21,58.28,4600.0,31.9035,31.9254,31.887,31.9254,4600.0
2010-08-19 12:40:00,58.28,58.37,58.26,58.35,3000.0,31.9254,31.9747,31.9144,31.9637,3000.0
2010-08-19 12:45:00,58.35,58.42,58.3,58.4,11100.0,31.9637,32.0021,31.9363,31.9911,11100.0
2010-08-19 12:50:00,58.4,58.42,58.36,58.39,7300.0,31.9911,32.0021,31.9692,31.9856,7300.0
2010-08-19 12:55:00,58.39,58.52,58.35,58.52,3900.0,31.9856,32.0569,31.9637,32.0569,3900.0
2010-08-19 13:00:00,58.52,58.6,58.5,58.6,15600.0,32.0569,32.1007,32.0459,32.1007,15600.0
2010-08-19 13:05:00,58.62,58.65,58.6,58.65,14800.0,32.1116,32.1281,32.1007,32.1281,14800.0
2010-08-19 13:10:00,58.65,58.65,58.49,58.54,7000.0,32.1281,32.1281,32.0404,32.0678,7000.0
2010-08-19 13:15:00,58.56,58.65,58.52,58.63,11900.0,32.0788,32.1281,32.0569,32.1171,11900.0
2010-08-19 13:20:00,58.62,58.63,58.53,58.63,6200.0,32.1116,32.1171,32.0623,32.1171,6200.0
2010-08-19 13:25:00,58.65,58.67,58.57,58.67,17100.0,32.1281,32.139,32.0842,32.139,17100.0
2010-08-19 13:30:00,58.67,58.67,58.59,58.6,5900.0,32.139,32.139,32.0952,32.1007,5900.0
2010-08-19 13:35:00,58.57,58.59,58.52,58.54,11600.0,32.0842,32.0952,32.0569,32.0678,11600.0
2010-08-19 13:40:00,58.54,58.63,58.5,58.61,11400.0,32.0678,32.1171,32.0459,32.1062,11400.0
2010-08-19 13:45:00,58.61,58.64,58.59,58.63,10000.0,32.1062,32.1226,32.0952,32.1171,10000.0
2010-08-19 13:50:00,58.62,58.65,58.61,58.65,5800.0,32.1116,32.1281,32.1062,32.1281,5800.0
2010-08-19 13:55:00,58.65,58.68,58.58,58.63,7400.0,32.1281,32.1445,32.0897,32.1171,7400.0
2010-08-19 14:00:00,58.61,58.64,58.53,58.55,9400.0,32.1062,32.1226,32.0623,32.0733,9400.0
2010-08-19 14:05:00,58.55,58.58,58.52,58.58,4600.0,32.0733,32.0897,32.0569,32.0897,4600.0
2010-08-19 14:10:00,58.58,58.62,58.53,58.56,19500.0,32.0897,32.1116,32.0623,32.0788,19500.0
2010-08-19 14:15:00,58.54,58.56,58.51,58.54,7200.0,32.0678,32.0788,32.0514,32.0678,7200.0
2010-08-19 14:20:00,58.54,58.68,58.51,58.63,10100.0,32.0678,32.1445,32.0514,32.1171,10100.0
2010-08-19 14:25:00,58.64,58.67,58.6,58.6,5800.0,32.1226,32.139,32.1007,32.1007,5800.0
2010-08-19 14:30:00,58.61,58.7,58.61,58.64,11600.0,32.1062,32.1555,32.1062,32.1226,11600.0
2010-08-19 14:35:00,58.64,58.72,58.62,58.65,8700.0,32.1226,32.1664,32.1116,32.1281,8700.0
2010-08-19 14:40:00,58.64,58.67,58.56,58.61,7500.0,32.1226,32.139,32.0788,32.1062,7500.0
2010-08-19 14:45:00,58.64,58.71,58.6,58.71,11000.0,32.1226,32.1609,32.1007,32.1609,11000.0
2010-08-19 14:50:00,58.69,58.8,58.69,58.75,8100.0,32.15,32.2102,32.15,32.1829,8100.0
2010-08-19 14:55:00,58.74,58.79,58.73,58.75,8400.0,32.1774,32.2048,32.1719,32.1829,8400.0
2010-08-19 15:00:00,58.75,58.75,58.65,58.69,11500.0,32.1829,32.1829,32.1281,32.15,11500.0
2010-08-19 15:05:00,58.69,58.72,58.63,58.67,7200.0,32.15,32.1664,32.1171,32.139,7200.0
2010-08-19 15:10:00,58.68,58.85,58.67,58.84,8300.0,32.1445,32.2376,32.139,32.2322,8300.0
2010-08-19 15:15:00,58.84,58.96,58.78,58.9,10000.0,32.2322,32.2979,32.1993,32.265,10000.0
2010-08-19 15:20:00,58.9,59.0,58.87,59.0,11700.0,32.265,32.3198,32.2486,32.3198,11700.0
2010-08-19 15:25:00,59.01,59.04,58.92,58.92,9500.0,32.3253,32.3417,32.276,32.276,9500.0
2010-08-19 15:30:00,58.93,59.02,58.88,58.97,13900.0,32.2815,32.3308,32.2541,32.3034,13900.0
2010-08-19 15:35:00,58.97,58.97,58.78,58.83,13400.0,32.3034,32.3034,32.1993,32.2267,13400.0
2010-08-19 15:40:00,58.82,58.9,58.8,58.85,25300.0,32.2212,32.265,32.2102,32.2376,25300.0
2010-08-19 15:45:00,58.85,58.85,58.66,58.71,27100.0,32.2376,32.2376,32.1336,32.1609,27100.0
2010-08-19 15:50:00,58.71,58.72,58.6,58.63,28000.0,32.1609,32.1664,32.1007,32.1171,28000.0
2010-08-19 15:55:00,58.63,58.7,58.59,58.68,65100.0,32.1171,32.1555,32.0952,32.1445,65100.0
2010-08-20 09:30:00,58.54,58.62,58.24,58.24,7100.0,32.0678,32.1116,31.9035,31.9035,7100.0
2010-08-20 09:35:00,58.28,58.31,58.14,58.31,6300.0,31.9254,31.9418,31.8487,31.9418,6300.0
2010-08-20 09:40:00,58.25,58.25,58.05,58.13,2800.0,31.909,31.909,31.7994,31.8432,2800.0
2010-08-20 09:45:00,58.09,58.15,58.06,58.07,4000.0,31.8213,31.8542,31.8049,31.8104,4000.0
2010-08-20 09:50:00,58.1,58.1,57.96,58.0,9800.0,31.8268,31.8268,31.7501,31.772,9800.0
2010-08-20 09:55:00,58.0,58.13,58.0,58.05,8100.0,31.772,31.8432,31.772,31.7994,8100.0
2010-08-20 10:00:00,58.05,58.07,57.9,58.01,9300.0,31.7994,31.8104,31.7172,31.7775,9300.0
2010-08-20 10:05:00,58.01,58.04,57.88,57.93,4100.0,31.7775,31.7939,31.7063,31.7337,4100.0
2010-08-20 10:10:00,57.93,57.95,57.83,57.86,8000.0,31.7337,31.7446,31.6789,31.6953,8000.0
2010-08-20 10:15:00,57.84,57.89,57.77,57.84,9500.0,31.6844,31.7118,31.646,31.6844,9500.0
2010-08-20 10:20:00,57.84,57.87,57.73,57.87,6900.0,31.6844,31.7008,31.6241,31.7008,6900.0
2010-08-20 10:25:00,57.9,57.9,57.83,57.85,5500.0,31.7172,31.7172,31.6789,31.6898,5500.0
2010-08-20 10:30:00,57.85,57.94,57.85,57.93,8800.0,31.6898,31.7391,31.6898,31.7337,8800.0
2010-08-20 10:35:00,57.89,57.99,57.87,57.97,7800.0,31.7118,31.7665,31.7008,31.7556,7800.0
2010-08-20 10:40:00,57.97,58.1,57.97,58.1,5500.0,31.7556,31.8268,31.7556,31.8268,5500.0
2010-08-20 10:45:00,58.08,58.08,58.02,58.04,6600.0,31.8158,31.8158,31.783,31.7939,6600.0
2010-08-20 10:50:00,58.03,58.03,57.95,57.95,2700.0,31.7884,31.7884,31.7446,31.7446,2700.0
2010-08-20 10:55:00,57.97,57.99,57.91,57.91,2100.0,31.7556,31.7665,31.7227,31.7227,2100.0
2010-08-20 11:00:00,57.92,57.97,57.9,57.95,7000.0,31.7282,31.7556,31.7172,31.7446,7000.0
2010-08-20 11:05:00,57.94,57.95,57.9,57.9,2100.0,31.7391,31.7446,31.7172,31.7172,2100.0
2010-08-20 11:10:00,57.91,57.94,57.9,57.9,1700.0,31.7227,31.7391,31.7172,31.7172,1700.0
2010-08-20 11:15:00,57.9,57.92,57.9,57.9,2700.0,31.7172,31.7282,31.7172,31.7172,2700.0
2010-08-20 11:20:00,57.91,57.94,57.88,57.9,2900.0,31.7227,31.7391,31.7063,31.7172,2900.0
2010-08-20 11:25:00,57.88,57.92,57.83,57.92,2600.0,31.7063,31.7282,31.6789,31.7282,2600.0
2010-08-20 11:30:00,57.91,57.92,57.79,57.82,24400.0,31.7227,31.7282,31.657,31.6734,24400.0
2010-08-20 11:35:00,57.82,57.87,57.76,57.77,10600.0,31.6734,31.7008,31.6405,31.646,10600.0
2010-08-20 11:40:00,57.77,57.92,57.77,57.88,31100.0,31.646,31.7282,31.646,31.7063,31100.0
2010-08-20 11:45:00,57.88,57.89,57.72,57.73,12500.0,31.7063,31.7118,31.6186,31.6241,12500.0
2010-08-20 11:50:00,57.73,57.79,57.72,57.75,3600.0,31.6241,31.657,31.6186,31.6351,3600.0
2010-08-20 11:55:00,57.76,57.76,57.69,57.73,2600.0,31.6405,31.6405,31.6022,31.6241,2600.0
2010-08-20 12:00:00,57.77,57.81,57.77,57.81,3800.0,31.646,31.6679,31.646,31.6679,3800.0
2010-08-20 12:05:00,57.82,57.82,57.72,57.72,2000.0,31.6734,31.6734,31.6186,31.6186,2000.0
2010-08-20 12:10:00,57.72,57.72,57.65,57.66,3500.0,31.6186,31.6186,31.5803,31.5858,3500.0
2010-08-20 12:15:00,57.65,57.66,57.6,57.61,3300.0,31.5803,31.5858,31.5529,31.5584,3300.0
2010-08-20 12:20:00,57.61,57.88,57.6,57.87,4300.0,31.5584,31.7063,31.5529,31.7008,4300.0
2010-08-20 12:25:00,57.85,57.85,57.66,57.76,3200.0,31.6898,31.6898,31.5858,31.6405,3200.0
2010-08-20 12:30:00,57.75,57.77,57.65,57.67,1600.0,31.6351,31.646,31.5803,31.5912,1600.0
2010-08-20 12:35:00,57.68,57.71,57.65,57.71,1100.0,31.5967,31.6131,31.5803,31.6131,1100.0
2010-08-20 12:40:00,57.7,57.73,57.67,57.72,4600.0,31.6077,31.6241,31.5912,31.6186,4600.0
2010-08-20 12:45:00,57.68,57.7,57.67,57.7,5900.0,31.5967,31.6077,31.5912,31.6077,5900.0
2010-08-20 12:50:00,57.71,57.75,57.65,57.75,4000.0,31.6131,31.6351,31.5803,31.6351,4000.0
2010-08-20 12:55:00,57.75,57.77,57.71,57.73,1600.0,31.6351,31.646,31.6131,31.6241,1600.0
2010-08-20 13:00:00,57.75,57.78,57.71,57.76,2800.0,31.6351,31.6515,31.6131,31.6405,2800.0
2010-08-20 13:05:00,57.74,57.87,57.71,57.87,12500.0,31.6296,31.7008,31.6131,31.7008,12500.0
2010-08-20 13:10:00,57.87,57.87,57.81,57.82,3100.0,31.7008,31.7008,31.6679,31.6734,3100.0
2010-08-20 13:15:00,57.83,57.85,57.83,57.85,1500.0,31.6789,31.6898,31.6789,31.6898,1500.0
2010-08-20 13:20:00,57.85,57.93,57.85,57.92,2400.0,31.6898,31.7337,31.6898,31.7282,2400.0
2010-08-20 13:25:00,57.93,57.98,57.92,57.98,4600.0,31.7337,31.7611,31.7282,31.7611,4600.0
2010-08-20 13:30:00,57.96,57.96,57.93,57.93,1100.0,31.7501,31.7501,31.7337,31.7337,1100.0
2010-08-20 13:35:00,57.91,57.93,57.9,57.9,1500.0,31.7227,31.7337,31.7172,31.7172,1500.0
2010-08-20 13:40:00,57.9,57.92,57.88,57.92,1500.0,31.7172,31.7282,31.7063,31.7282,1500.0
2010-08-20 13:45:00,57.92,57.95,57.92,57.92,1500.0,31.7282,31.7446,31.7282,31.7282,1500.0
2010-08-20 13:50:00,57.94,57.98,57.92,57.94,6200.0,31.7391,31.7611,31.7282,31.7391,6200.0
2010-08-20 13:55:00,57.95,57.95,57.89,57.91,1100.0,31.7446,31.7446,31.7118,31.7227,1100.0
2010-08-20 14:00:00,57.92,57.99,57.92,57.99,2100.0,31.7282,31.7665,31.7282,31.7665,2100.0
2010-08-20 14:05:00,57.98,58.01,57.95,57.98,3200.0,31.7611,31.7775,31.7446,31.7611,3200.0
2010-08-20 14:10:00,58.0,58.03,57.99,58.02,3800.0,31.772,31.7884,31.7665,31.783,3800.0
2010-08-20 14:15:00,58.04,58.11,58.03,58.11,1200.0,31.7939,31.8323,31.7884,31.8323,1200.0
2010-08-20 14:20:00,58.1,58.15,58.08,58.12,3700.0,31.8268,31.8542,31.8158,31.8377,3700.0
2010-08-20 14:25:00,58.12,58.15,58.12,58.12,9100.0,31.8377,31.8542,31.8377,31.8377,9100.0
2010-08-20 14:30:00,58.12,58.2,58.11,58.15,4900.0,31.8377,31.8816,31.8323,31.8542,4900.0
2010-08-20 14:35:00,58.14,58.14,58.08,58.08,3900.0,31.8487,31.8487,31.8158,31.8158,3900.0
2010-08-20 14:40:00,58.08,58.13,58.05,58.13,4800.0,31.8158,31.8432,31.7994,31.8432,4800.0
2010-08-20 14:45:00,58.12,58.21,58.1,58.18,5600.0,31.8377,31.887,31.8268,31.8706,5600.0
2010-08-20 14:50:00,58.17,58.33,58.16,58.27,5700.0,31.8651,31.9528,31.8597,31.9199,5700.0
2010-08-20 14:55:00,58.26,58.3,58.24,58.27,3100.0,31.9144,31.9363,31.9035,31.9199,3100.0
2010-08-20 15:00:00,58.26,58.27,58.21,58.27,5600.0,31.9144,31.9199,31.887,31.9199,5600.0
2010-08-20 15:05:00,58.27,58.3,58.25,58.27,5700.0,31.9199,31.9363,31.909,31.9199,5700.0
2010-08-20 15:10:00,58.29,58.3,58.25,58.3,5200.0,31.9309,31.9363,31.909,31.9363,5200.0
2010-08-20 15:15:00,58.29,58.3,58.25,58.27,5500.0,31.9309,31.9363,31.909,31.9199,5500.0
2010-08-20 15:20:00,58.26,58.28,58.22,58.28,11800.0,31.9144,31.9254,31.8925,31.9254,11800.0
2010-08-20 15:25:00,58.31,58.31,58.26,58.28,3400.0,31.9418,31.9418,31.9144,31.9254,3400.0
2010-08-20 15:30:00,58.32,58.34,58.28,58.3,7400.0,31.9473,31.9583,31.9254,31.9363,7400.0
2010-08-20 15:35:00,58.3,58.31,58.17,58.2,7500.0,31.9363,31.9418,31.8651,31.8816,7500.0
2010-08-20 15:40:00,58.2,58.25,58.19,58.19,9700.0,31.8816,31.909,31.8761,31.8761,9700.0
2010-08-20 15:45:00,58.18,58.19,58.14,58.18,15900.0,31.8706,31.8761,31.8487,31.8706,15900.0
2010-08-20 15:50:00,58.17,58.25,58.16,58.25,11600.0,31.8651,31.909,31.8597,31.909,11600.0
2010-08-20 15:55:00,58.22,58.29,58.21,58.24,33900.0,31.8925,31.9309,31.887,31.9035,33900.0
2010-08-23 09:30:00,58.69,58.69,58.35,58.44,4800.0,32.15,32.15,31.9637,32.013,4800.0
2010-08-23 09:35:00,58.53,58.53,58.46,58.51,700.0,32.0623,32.0623,32.024,32.0514,700.0
2010-08-23 09:40:00,58.52,58.6,58.51,58.53,4100.0,32.0569,32.1007,32.0514,32.0623,4100.0
2010-08-23 09:45:00,58.47,58.57,58.44,58.49,8200.0,32.0295,32.0842,32.013,32.0404,8200.0
2010-08-23 09:50:00,58.54,58.56,58.47,58.52,5600.0,32.0678,32.0788,32.0295,32.0569,5600.0
2010-08-23 09:55:00,58.5,58.76,58.49,58.76,28500.0,32.0459,32.1883,32.0404,32.1883,28500.0
2010-08-23 10:00:00,58.72,58.72,58.69,58.7,1800.0,32.1664,32.1664,32.15,32.1555,1800.0
2010-08-23 10:05:00,58.7,58.71,58.65,58.65,7500.0,32.1555,32.1609,32.1281,32.1281,7500.0
2010-08-23 10:10:00,58.66,58.69,58.6,58.6,7300.0,32.1336,32.15,32.1007,32.1007,7300.0
2010-08-23 10:15:00,58.59,58.6,58.51,58.54,7900.0,32.0952,32.1007,32.0514,32.0678,7900.0
2010-08-23 10:20:00,58.56,58.56,58.42,58.45,24600.0,32.0788,32.0788,32.0021,32.0185,24600.0
2010-08-23 10:25:00,58.5,58.6,58.31,58.32,110100.0,32.0459,32.1007,31.9418,31.9473,110100.0
2010-08-23 10:30:00,58.36,58.45,58.34,58.36,16100.0,31.9692,32.0185,31.9583,31.9692,16100.0
2010-08-23 10:35:00,58.36,58.41,58.33,58.39,11500.0,31.9692,31.9966,31.9528,31.9856,11500.0
2010-08-23 10:40:00,58.38,58.4,58.31,58.31,21200.0,31.9802,31.9911,31.9418,31.9418,21200.0
2010-08-23 10:45:00,58.31,58.35,57.99,57.99,35200.0,31.9418,31.9637,31.7665,31.7665,35200.0
2010-08-23 10:50:00,58.0,58.03,57.88,57.88,23100.0,31.772,31.7884,31.7063,31.7063,23100.0
2010-08-23 10:55:00,57.9,57.9,57.72,57.72,25200.0,31.7172,31.7172,31.6186,31.6186,25200.0
2010-08-23 11:00:00,57.72,57.8,57.7,57.77,14400.0,31.6186,31.6624,31.6077,31.646,14400.0
2010-08-23 11:05:00,57.79,57.87,57.76,57.84,6200.0,31.657,31.7008,31.6405,31.6844,6200.0
2010-08-23 11:10:00,57.85,57.87,57.81,57.83,10800.0,31.6898,31.7008,31.6679,31.6789,10800.0
2010-08-23 11:15:00,57.85,57.85,57.79,57.81,8900.0,31.6898,31.6898,31.657,31.6679,8900.0
2010-08-23 11:20:00,57.81,57.81,57.72,57.72,12300.0,31.6679,31.6679,31.6186,31.6186,12300.0
2010-08-23 11:25:00,57.74,57.85,57.63,57.85,29100.0,31.6296,31.6898,31.5693,31.6898,29100.0
2010-08-23 11:30:00,57.84,57.87,57.81,57.83,10100.0,31.6844,31.7008,31.6679,31.6789,10100.0
2010-08-23 11:35:00,57.85,57.92,57.82,57.9,18300.0,31.6898,31.7282,31.6734,31.7172,18300.0
2010-08-23 11:40:00,57.89,57.98,57.89,57.98,12100.0,31.7118,31.7611,31.7118,31.7611,12100.0
2010-08-23 11:45:00,57.98,58.0,57.97,57.97,5200.0,31.7611,31.772,31.7556,31.7556,5200.0
2010-08-23 11:50:00,57.99,57.99,57.92,57.93,6800.0,31.7665,31.7665,31.7282,31.7337,6800.0
2010-08-23 11:55:00,57.95,58.0,57.94,57.98,3400.0,31.7446,31.772,31.7391,31.7611,3400.0
2010-08-23 12:00:00,57.98,57.99,57.92,57.94,6200.0,31.7611,31.7665,31.7282,31.7391,6200.0
2010-08-23 12:05:00,57.92,57.96,57.92,57.94,10100.0,31.7282,31.7501,31.7282,31.7391,10100.0
2010-08-23 12:10:00,57.94,57.98,57.93,57.96,7300.0,31.7391,31.7611,31.7337,31.7501,7300.0
2010-08-23 12:15:00,57.97,57.99,57.93,57.95,8700.0,31.7556,31.7665,31.7337,31.7446,8700.0
2010-08-23 12:20:00,57.96,57.97,57.92,57.95,11000.0,31.7501,31.7556,31.7282,31.7446,11000.0
2010-08-23 12:25:00,57.93,57.97,57.89,57.96,19200.0,31.7337,31.7556,31.7118,31.7501,19200.0
2010-08-23 12:30:00,57.96,57.97,57.92,57.93,11500.0,31.7501,31.7556,31.7282,31.7337,11500.0
2010-08-23 12:35:00,57.93,57.94,57.83,57.89,12000.0,31.7337,31.7391,31.6789,31.7118,12000.0
2010-08-23 12:40:00,57.89,57.96,57.88,57.92,12600.0,31.7118,31.7501,31.7063,31.7282,12600.0
2010-08-23 12:45:00,57.92,57.92,57.89,57.89,6600.0,31.7282,31.7282,31.7118,31.7118,6600.0
2010-08-23 12:50:00,57.88,57.91,57.87,57.9,5700.0,31.7063,31.7227,31.7008,31.7172,5700.0
2010-08-23 12:55:00,57.91,57.91,57.89,57.89,6000.0,31.7227,31.7227,31.7118,31.7118,6000.0
2010-08-23 13:00:00,57.89,57.89,57.85,57.88,6600.0,31.7118,31.7118,31.6898,31.7063,6600.0
2010-08-23 13:05:00,57.87,57.9,57.87,57.9,3400.0,31.7008,31.7172,31.7008,31.7172,3400.0
2010-08-23 13:10:00,57.91,57.92,57.88,57.9,7800.0,31.7227,31.7282,31.7063,31.7172,7800.0
2010-08-23 13:15:00,57.9,57.92,57.89,57.9,7400.0,31.7172,31.7282,31.7118,31.7172,7400.0
2010-08-23 13:20:00,57.92,57.95,57.91,57.92,6600.0,31.7282,31.7446,31.7227,31.7282,6600.0
2010-08-23 13:25:00,57.94,57.98,57.94,57.97,5500.0,31.7391,31.7611,31.7391,31.7556,5500.0
2010-08-23 13:30:00,57.97,58.03,57.92,57.94,7500.0,31.7556,31.7884,31.7282,31.7391,7500.0
2010-08-23 13:35:00,57.95,57.97,57.88,57.93,12500.0,31.7446,31.7556,31.7063,31.7337,12500.0
2010-08-23 13:40:00,57.91,57.96,57.89,57.96,9600.0,31.7227,31.7501,31.7118,31.7501,9600.0
2010-08-23 13:45:00,57.97,57.98,57.96,57.96,4100.0,31.7556,31.7611,31.7501,31.7501,4100.0
2010-08-23 13:50:00,57.99,58.02,57.97,58.0,7900.0,31.7665,31.783,31.7556,31.772,7900.0
2010-08-23 13:55:00,58.01,58.05,58.0,58.05,7900.0,31.7775,31.7994,31.772,31.7994,7900.0
2010-08-23 14:00:00,58.03,58.04,57.96,57.99,8200.0,31.7884,31.7939,31.7501,31.7665,8200.0
2010-08-23 14:05:00,58.0,58.09,57.99,58.06,15800.0,31.772,31.8213,31.7665,31.8049,15800.0
2010-08-23 14:10:00,58.06,58.07,58.0,58.01,9900.0,31.8049,31.8104,31.772,31.7775,9900.0
2010-08-23 14:15:00,58.02,58.05,57.96,58.04,12300.0,31.783,31.7994,31.7501,31.7939,12300.0
2010-08-23 14:20:00,58.03,58.07,58.02,58.05,3100.0,31.7884,31.8104,31.783,31.7994,3100.0
2010-08-23 14:25:00,58.05,58.12,58.0,58.0,6100.0,31.7994,31.8377,31.772,31.772,6100.0
2010-08-23 14:30:00,58.0,58.08,58.0,58.04,5500.0,31.772,31.8158,31.772,31.7939,5500.0
2010-08-23 14:35:00,58.06,58.1,58.04,58.05,9000.0,31.8049,31.8268,31.7939,31.7994,9000.0
2010-08-23 14:40:00,58.06,58.07,58.02,58.06,6700.0,31.8049,31.8104,31.783,31.8049,6700.0
2010-08-23 14:45:00,58.07,58.07,58.02,58.06,8300.0,31.8104,31.8104,31.783,31.8049,8300.0
2010-08-23 14:50:00,58.06,58.07,57.99,58.0,11500.0,31.8049,31.8104,31.7665,31.772,11500.0
2010-08-23 14:55:00,58.0,58.05,57.99,58.02,7800.0,31.772,31.7994,31.7665,31.783,7800.0
2010-08-23 15:00:00,58.03,58.11,58.02,58.11,13100.0,31.7884,31.8323,31.783,31.8323,13100.0
2010-08-23 15:05:00,58.1,58.11,58.05,58.05,11800.0,31.8268,31.8323,31.7994,31.7994,11800.0
2010-08-23 15:10:00,58.04,58.09,58.02,58.06,4000.0,31.7939,31.8213,31.783,31.8049,4000.0
2010-08-23 15:15:00,58.08,58.16,58.08,58.13,10600.0,31.8158,31.8597,31.8158,31.8432,10600.0
2010-08-23 15:20:00,58.1,58.12,58.03,58.03,7300.0,31.8268,31.8377,31.7884,31.7884,7300.0
2010-08-23 15:25:00,58.03,58.08,58.0,58.03,9200.0,31.7884,31.8158,31.772,31.7884,9200.0
2010-08-23 15:30:00,58.02,58.03,58.0,58.01,15900.0,31.783,31.7884,31.772,31.7775,15900.0
2010-08-23 15:35:00,58.0,58.02,58.0,58.0,16000.0,31.772,31.783,31.772,31.772,16000.0
2010-08-23 15:40:00,58.0,58.02,58.0,58.0,19700.0,31.772,31.783,31.772,31.772,19700.0
2010-08-23 15:45:00,58.0,58.01,57.93,57.96,23200.0,31.772,31.7775,31.7337,31.7501,23200.0
2010-08-23 15:50:00,57.95,58.0,57.93,58.0,23000.0,31.7446,31.772,31.7337,31.772,23000.0
2010-08-23 15:55:00,58.0,58.02,57.98,57.98,38400.0,31.772,31.783,31.7611,31.7611,38400.0
2010-08-24 09:30:00,57.49,57.54,56.82,56.85,14100.0,31.4926,31.52,31.1256,31.142,14100.0
2010-08-24 09:35:00,56.95,57.18,56.83,57.07,10400.0,31.1968,31.3228,31.1311,31.2626,10400.0
2010-08-24 09:40:00,57.07,57.08,56.91,56.98,7500.0,31.2626,31.268,31.1749,31.2133,7500.0
2010-08-24 09:45:00,56.9,56.95,56.83,56.89,7800.0,31.1694,31.1968,31.1311,31.164,7800.0
2010-08-24 09:50:00,56.86,56.91,56.83,56.88,12100.0,31.1475,31.1749,31.1311,31.1585,12100.0
2010-08-24 09:55:00,56.86,56.91,56.8,56.85,13600.0,31.1475,31.1749,31.1147,31.142,13600.0
2010-08-24 10:00:00,56.85,56.99,56.45,56.93,55200.0,31.142,31.2187,30.9229,31.1859,55200.0
2010-08-24 10:05:00,56.93,56.93,56.85,56.93,12800.0,31.1859,31.1859,31.142,31.1859,12800.0
2010-08-24 10:10:00,56.93,57.22,56.9,57.11,16800.0,31.1859,31.3447,31.1694,31.2845,16800.0
2010-08-24 10:15:00,57.13,57.14,57.09,57.13,6800.0,31.2954,31.3009,31.2735,31.2954,6800.0
2010-08-24 10:20:00,57.11,57.22,57.07,57.18,8300.0,31.2845,31.3447,31.2626,31.3228,8300.0
2010-08-24 10:25:00,57.18,57.3,57.18,57.26,7100.0,31.3228,31.3886,31.3228,31.3666,7100.0
2010-08-24 10:30:00,57.23,57.35,57.22,57.35,10300.0,31.3502,31.4159,31.3447,31.4159,10300.0
2010-08-24 10:35:00,57.36,57.4,57.33,57.4,6600.0,31.4214,31.4433,31.405,31.4433,6600.0
2010-08-24 10:40:00,57.39,57.45,57.36,57.44,5400.0,31.4379,31.4707,31.4214,31.4652,5400.0
2010-08-24 10:45:00,57.43,57.43,57.37,57.43,1800.0,31.4598,31.4598,31.4269,31.4598,1800.0
2010-08-24 10:50:00,57.45,57.47,57.43,57.44,8500.0,31.4707,31.4817,31.4598,31.4652,8500.0
2010-08-24 10:55:00,57.46,57.62,57.44,57.61,17100.0,31.4762,31.5638,31.4652,31.5584,17100.0
2010-08-24 11:00:00,57.62,57.81,57.62,57.75,9900.0,31.5638,31.6679,31.5638,31.6351,9900.0
2010-08-24 11:05:00,57.75,57.77,57.65,57.71,3600.0,31.6351,31.646,31.5803,31.6131,3600.0
2010-08-24 11:10:00,57.71,57.71,57.58,57.58,4600.0,31.6131,31.6131,31.5419,31.5419,4600.0
2010-08-24 11:15:00,57.55,57.62,57.55,57.62,2300.0,31.5255,31.5638,31.5255,31.5638,2300.0
2010-08-24 11:20:00,57.66,57.72,57.62,57.7,3700.0,31.5858,31.6186,31.5638,31.6077,3700.0
2010-08-24 11:25:00,57.71,57.77,57.62,57.77,4100.0,31.6131,31.646,31.5638,31.646,4100.0
2010-08-24 11:30:00,57.74,57.74,57.64,57.64,1200.0,31.6296,31.6296,31.5748,31.5748,1200.0
2010-08-24 11:35:00,57.64,57.72,57.64,57.67,1700.0,31.5748,31.6186,31.5748,31.5912,1700.0
2010-08-24 11:40:00,57.71,57.82,57.71,57.82,2600.0,31.6131,31.6734,31.6131,31.6734,2600.0
2010-08-24 11:45:00,57.82,57.85,57.76,57.83,2800.0,31.6734,31.6898,31.6405,31.6789,2800.0
2010-08-24 11:50:00,57.81,57.87,57.81,57.84,5100.0,31.6679,31.7008,31.6679,31.6844,5100.0
2010-08-24 11:55:00,57.85,58.01,57.85,58.01,17000.0,31.6898,31.7775,31.6898,31.7775,17000.0
2010-08-24 12:00:00,58.01,58.12,57.98,58.12,13100.0,31.7775,31.8377,31.7611,31.8377,13100.0
2010-08-24 12:05:00,58.12,58.15,58.06,58.15,8600.0,31.8377,31.8542,31.8049,31.8542,8600.0
2010-08-24 12:10:00,58.11,58.15,57.97,57.97,5500.0,31.8323,31.8542,31.7556,31.7556,5500.0
2010-08-24 12:15:00,57.97,58.03,57.93,58.01,14100.0,31.7556,31.7884,31.7337,31.7775,14100.0
2010-08-24 12:20:00,58.01,58.01,57.92,57.95,3200.0,31.7775,31.7775,31.7282,31.7446,3200.0
2010-08-24 12:25:00,57.97,57.98,57.88,57.91,2500.0,31.7556,31.7611,31.7063,31.7227,2500.0
2010-08-24 12:30:00,57.94,57.99,57.91,57.91,4400.0,31.7391,31.7665,31.7227,31.7227,4400.0
2010-08-24 12:35:00,57.91,57.93,57.83,57.93,3600.0,31.7227,31.7337,31.6789,31.7337,3600.0
2010-08-24 12:40:00,57.92,57.93,57.83,57.85,3600.0,31.7282,31.7337,31.6789,31.6898,3600.0
2010-08-24 12:45:00,57.84,57.84,57.78,57.82,3200.0,31.6844,31.6844,31.6515,31.6734,3200.0
2010-08-24 12:50:00,57.82,57.82,57.75,57.8,2400.0,31.6734,31.6734,31.6351,31.6624,2400.0
2010-08-24 12:55:00,57.82,57.87,57.79,57.84,8700.0,31.6734,31.7008,31.657,31.6844,8700.0
2010-08-24 13:00:00,57.86,57.87,57.78,57.82,4900.0,31.6953,31.7008,31.6515,31.6734,4900.0
2010-08-24 13:05:00,57.78,57.82,57.76,57.82,2500.0,31.6515,31.6734,31.6405,31.6734,2500.0
2010-08-24 13:10:00,57.82,57.84,57.8,57.82,3800.0,31.6734,31.6844,31.6624,31.6734,3800.0
2010-08-24 13:15:00,57.79,57.81,57.77,57.81,1500.0,31.657,31.6679,31.646,31.6679,1500.0
2010-08-24 13:20:00,57.83,57.88,57.83,57.88,6900.0,31.6789,31.7063,31.6789,31.7063,6900.0
2010-08-24 13:25:00,57.9,58.03,57.9,58.03,4400.0,31.7172,31.7884,31.7172,31.7884,4400.0
2010-08-24 13:30:00,58.04,58.04,57.98,58.0,6800.0,31.7939,31.7939,31.7611,31.772,6800.0
2010-08-24 13:35:00,58.0,58.01,57.95,58.01,4300.0,31.772,31.7775,31.7446,31.7775,4300.0
2010-08-24 13:40:00,58.0,58.02,57.89,57.92,10900.0,31.772,31.783,31.7118,31.7282,10900.0
2010-08-24 13:45:00,57.9,57.94,57.84,57.88,5600.0,31.7172,31.7391,31.6844,31.7063,5600.0
2010-08-24 13:50:00,57.89,57.92,57.83,57.85,9500.0,31.7118,31.7282,31.6789,31.6898,9500.0
2010-08-24 13:55:00,57.84,57.87,57.8,57.82,23300.0,31.6844,31.7008,31.6624,31.6734,23300.0
2010-08-24 14:00:00,57.82,57.99,57.8,57.96,15200.0,31.6734,31.7665,31.6624,31.7501,15200.0
2010-08-24 14:05:00,57.97,58.03,57.97,58.01,11300.0,31.7556,31.7884,31.7556,31.7775,11300.0
2010-08-24 14:10:00,58.01,58.05,57.97,58.04,8800.0,31.7775,31.7994,31.7556,31.7939,8800.0
2010-08-24 14:15:00,58.05,58.13,58.03,58.13,9100.0,31.7994,31.8432,31.7884,31.8432,9100.0
2010-08-24 14:20:00,58.13,58.14,58.05,58.06,6300.0,31.8432,31.8487,31.7994,31.8049,6300.0
2010-08-24 14:25:00,58.07,58.1,58.03,58.07,9400.0,31.8104,31.8268,31.7884,31.8104,9400.0
2010-08-24 14:30:00,58.07,58.1,58.02,58.08,10900.0,31.8104,31.8268,31.783,31.8158,10900.0
2010-08-24 14:35:00,58.07,58.21,58.06,58.21,12500.0,31.8104,31.887,31.8049,31.887,12500.0
2010-08-24 14:40:00,58.2,58.2,58.05,58.1,4900.0,31.8816,31.8816,31.7994,31.8268,4900.0
2010-08-24 14:45:00,58.09,58.12,58.01,58.03,9000.0,31.8213,31.8377,31.7775,31.7884,9000.0
2010-08-24 14:50:00,58.04,58.08,57.98,58.06,3600.0,31.7939,31.8158,31.7611,31.8049,3600.0
2010-08-24 14:55:00,58.05,58.1,58.0,58.05,12300.0,31.7994,31.8268,31.772,31.7994,12300.0
2010-08-24 15:00:00,58.06,58.07,57.92,58.07,7700.0,31.8049,31.8104,31.7282,31.8104,7700.0
2010-08-24 15:05:00,58.06,58.12,58.04,58.07,7300.0,31.8049,31.8377,31.7939,31.8104,7300.0
2010-08-24 15:10:00,58.07,58.15,58.04,58.14,12500.0,31.8104,31.8542,31.7939,31.8487,12500.0
2010-08-24 15:15:00,58.14,58.17,58.11,58.15,5300.0,31.8487,31.8651,31.8323,31.8542,5300.0
2010-08-24 15:20:00,58.15,58.18,58.08,58.14,10000.0,31.8542,31.8706,31.8158,31.8487,10000.0
2010-08-24 15:25:00,58.16,58.26,58.16,58.22,24200.0,31.8597,31.9144,31.8597,31.8925,24200.0
2010-08-24 15:30:00,58.2,58.24,58.13,58.18,17300.0,31.8816,31.9035,31.8432,31.8706,17300.0
2010-08-24 15:35:00,58.17,58.19,58.07,58.13,19100.0,31.8651,31.8761,31.8104,31.8432,19100.0
2010-08-24 15:40:00,58.13,58.16,58.04,58.16,16600.0,31.8432,31.8597,31.7939,31.8597,16600.0
2010-08-24 15:45:00,58.16,58.16,57.28,58.12,25000.0,31.8597,31.8597,31.3776,31.8377,25000.0
2010-08-24 15:50:00,58.1,58.1,57.94,57.99,17800.0,31.8268,31.8268,31.7391,31.7665,17800.0
2010-08-24 15:55:00,57.96,58.08,57.92,57.98,52200.0,31.7501,31.8158,31.7282,31.7611,52200.0
2010-08-25 09:30:00,57.65,57.85,57.65,57.78,17000.0,31.5803,31.6898,31.5803,31.6515,17000.0
2010-08-25 09:35:00,57.78,57.85,57.7,57.84,9100.0,31.6515,31.6898,31.6077,31.6844,9100.0
2010-08-25 09:40:00,57.83,57.97,57.78,57.88,9700.0,31.6789,31.7556,31.6515,31.7063,9700.0
2010-08-25 09:45:00,57.88,57.91,57.76,57.77,7800.0,31.7063,31.7227,31.6405,31.646,7800.0
2010-08-25 09:50:00,57.75,57.76,57.61,57.69,6100.0,31.6351,31.6405,31.5584,31.6022,6100.0
2010-08-25 09:55:00,57.68,57.79,57.57,57.79,13800.0,31.5967,31.657,31.5365,31.657,13800.0
2010-08-25 10:00:00,57.76,57.83,57.53,57.6,30500.0,31.6405,31.6789,31.5145,31.5529,30500.0
2010-08-25 10:05:00,57.64,57.88,57.62,57.8,11200.0,31.5748,31.7063,31.5638,31.6624,11200.0
2010-08-25 10:10:00,57.8,57.86,57.8,57.85,9100.0,31.6624,31.6953,31.6624,31.6898,9100.0
2010-08-25 10:15:00,57.86,57.96,57.69,57.71,29500.0,31.6953,31.7501,31.6022,31.6131,29500.0
2010-08-25 10:20:00,57.71,57.71,57.5,57.5,16100.0,31.6131,31.6131,31.4981,31.4981,16100.0
2010-08-25 10:25:00,57.48,57.57,57.33,57.33,15600.0,31.4872,31.5365,31.405,31.405,15600.0
2010-08-25 10:30:00,57.36,57.51,57.35,57.36,18400.0,31.4214,31.5036,31.4159,31.4214,18400.0
2010-08-25 10:35:00,57.37,57.39,57.27,57.33,5400.0,31.4269,31.4379,31.3721,31.405,5400.0
2010-08-25 10:40:00,57.32,57.44,57.25,57.44,4600.0,31.3995,31.4652,31.3612,31.4652,4600.0
2010-08-25 10:45:00,57.44,57.44,57.24,57.24,4100.0,31.4652,31.4652,31.3557,31.3557,4100.0
2010-08-25 10:50:00,57.32,57.41,57.28,57.28,4600.0,31.3995,31.4488,31.3776,31.3776,4600.0
2010-08-25 10:55:00,57.29,57.41,57.29,57.36,8900.0,31.3831,31.4488,31.3831,31.4214,8900.0
2010-08-25 11:00:00,57.36,57.68,57.36,57.61,40700.0,31.4214,31.5967,31.4214,31.5584,40700.0
2010-08-25 11:05:00,57.64,57.64,57.49,57.54,14400.0,31.5748,31.5748,31.4926,31.52,14400.0
2010-08-25 11:10:00,57.53,57.6,57.46,57.59,5500.0,31.5145,31.5529,31.4762,31.5474,5500.0
2010-08-25 11:15:00,57.59,57.73,57.59,57.73,1800.0,31.5474,31.6241,31.5474,31.6241,1800.0
2010-08-25 11:20:00,57.76,58.02,57.76,58.02,15600.0,31.6405,31.783,31.6405,31.783,15600.0
2010-08-25 11:25:00,58.05,58.08,58.04,58.07,5300.0,31.7994,31.8158,31.7939,31.8104,5300.0
2010-08-25 11:30:00,58.04,58.04,57.98,57.99,5100.0,31.7939,31.7939,31.7611,31.7665,5100.0
2010-08-25 11:35:00,57.96,58.09,57.96,58.06,4300.0,31.7501,31.8213,31.7501,31.8049,4300.0
2010-08-25 11:40:00,58.06,58.07,57.98,58.04,11500.0,31.8049,31.8104,31.7611,31.7939,11500.0
2010-08-25 11:45:00,58.05,58.09,58.02,58.06,3900.0,31.7994,31.8213,31.783,31.8049,3900.0
2010-08-25 11:50:00,58.04,58.12,58.03,58.1,8400.0,31.7939,31.8377,31.7884,31.8268,8400.0
2010-08-25 11:55:00,58.12,58.14,58.09,58.13,5900.0,31.8377,31.8487,31.8213,31.8432,5900.0
2010-08-25 12:00:00,58.11,58.2,58.07,58.2,6300.0,31.8323,31.8816,31.8104,31.8816,6300.0
2010-08-25 12:05:00,58.21,58.22,58.15,58.16,3800.0,31.887,31.8925,31.8542,31.8597,3800.0
2010-08-25 12:10:00,58.15,58.17,58.12,58.15,3800.0,31.8542,31.8651,31.8377,31.8542,3800.0
2010-08-25 12:15:00,58.11,58.24,58.11,58.23,18500.0,31.8323,31.9035,31.8323,31.898,18500.0
2010-08-25 12:20:00,58.22,58.25,58.2,58.23,7800.0,31.8925,31.909,31.8816,31.898,7800.0
2010-08-25 12:25:00,58.22,58.26,58.21,58.23,4500.0,31.8925,31.9144,31.887,31.898,4500.0
2010-08-25 12:30:00,58.23,58.28,58.12,58.15,10100.0,31.898,31.9254,31.8377,31.8542,10100.0
2010-08-25 12:35:00,58.15,58.17,58.11,58.17,2500.0,31.8542,31.8651,31.8323,31.8651,2500.0
2010-08-25 12:40:00,58.13,58.16,58.1,58.12,5900.0,31.8432,31.8597,31.8268,31.8377,5900.0
2010-08-25 12:45:00,58.15,58.22,58.13,58.19,4300.0,31.8542,31.8925,31.8432,31.8761,4300.0
2010-08-25 12:50:00,58.2,58.2,58.13,58.13,4800.0,31.8816,31.8816,31.8432,31.8432,4800.0
2010-08-25 12:55:00,58.13,58.15,58.03,58.12,8000.0,31.8432,31.8542,31.7884,31.8377,8000.0
2010-08-25 13:00:00,58.11,58.16,58.08,58.16,3700.0,31.8323,31.8597,31.8158,31.8597,3700.0
2010-08-25 13:05:00,58.17,58.2,58.12,58.2,5400.0,31.8651,31.8816,31.8377,31.8816,5400.0
2010-08-25 13:10:00,58.19,58.22,58.18,58.2,1300.0,31.8761,31.8925,31.8706,31.8816,1300.0
2010-08-25 13:15:00,58.22,58.26,58.12,58.26,3800.0,31.8925,31.9144,31.8377,31.9144,3800.0
2010-08-25 13:20:00,58.23,58.28,58.2,58.27,3800.0,31.898,31.9254,31.8816,31.9199,3800.0
2010-08-25 13:25:00,58.26,58.28,58.17,58.19,4600.0,31.9144,31.9254,31.8651,31.8761,4600.0
2010-08-25 13:30:00,58.16,58.38,58.16,58.37,6200.0,31.8597,31.9802,31.8597,31.9747,6200.0
2010-08-25 13:35:00,58.37,58.4,58.34,58.38,4900.0,31.9747,31.9911,31.9583,31.9802,4900.0
2010-08-25 13:40:00,58.36,58.5,58.34,58.5,5900.0,31.9692,32.0459,31.9583,32.0459,5900.0
2010-08-25 13:45:00,58.47,58.5,58.43,58.5,4000.0,32.0295,32.0459,32.0076,32.0459,4000.0
2010-08-25 13:50:00,58.51,58.55,58.47,58.53,8000.0,32.0514,32.0733,32.0295,32.0623,8000.0
2010-08-25 13:55:00,58.56,58.61,58.55,58.56,8700.0,32.0788,32.1062,32.0733,32.0788,8700.0
2010-08-25 14:00:00,58.54,58.6,58.54,58.6,8600.0,32.0678,32.1007,32.0678,32.1007,8600.0
2010-08-25 14:05:00,58.58,58.64,58.54,58.59,7100.0,32.0897,32.1226,32.0678,32.0952,7100.0
2010-08-25 14:10:00,58.58,58.66,58.55,58.65,8800.0,32.0897,32.1336,32.0733,32.1281,8800.0
2010-08-25 14:15:00,58.67,58.74,58.64,58.64,9900.0,32.139,32.1774,32.1226,32.1226,9900.0
2010-08-25 14:20:00,58.62,58.7,58.61,58.64,11400.0,32.1116,32.1555,32.1062,32.1226,11400.0
2010-08-25 14:25:00,58.64,58.71,58.64,58.69,6100.0,32.1226,32.1609,32.1226,32.15,6100.0
2010-08-25 14:30:00,58.7,58.72,58.66,58.67,15600.0,32.1555,32.1664,32.1336,32.139,15600.0
2010-08-25 14:35:00,58.66,58.78,58.63,58.7,11500.0,32.1336,32.1993,32.1171,32.1555,11500.0
2010-08-25 14:40:00,58.72,58.85,58.72,58.77,5100.0,32.1664,32.2376,32.1664,32.1938,5100.0
2010-08-25 14:45:00,58.77,58.81,58.72,58.77,4100.0,32.1938,32.2157,32.1664,32.1938,4100.0
2010-08-25 14:50:00,58.77,58.81,58.73,58.78,5000.0,32.1938,32.2157,32.1719,32.1993,5000.0
2010-08-25 14:55:00,58.75,58.75,58.7,58.74,8200.0,32.1829,32.1829,32.1555,32.1774,8200.0
2010-08-25 15:00:00,58.77,58.78,58.7,58.76,7300.0,32.1938,32.1993,32.1555,32.1883,7300.0
2010-08-25 15:05:00,58.77,58.79,58.73,58.78,5800.0,32.1938,32.2048,32.1719,32.1993,5800.0
2010-08-25 15:10:00,58.79,58.83,58.74,58.79,5700.0,32.2048,32.2267,32.1774,32.2048,5700.0
2010-08-25 15:15:00,58.78,58.81,58.67,58.68,9800.0,32.1993,32.2157,32.139,32.1445,9800.0
2010-08-25 15:20:00,58.71,58.71,58.55,58.65,20500.0,32.1609,32.1609,32.0733,32.1281,20500.0
2010-08-25 15:25:00,58.65,58.71,58.63,58.67,10700.0,32.1281,32.1609,32.1171,32.139,10700.0
2010-08-25 15:30:00,58.67,58.81,58.66,58.69,26600.0,32.139,32.2157,32.1336,32.15,26600.0
2010-08-25 15:35:00,58.69,58.78,58.64,58.75,27800.0,32.15,32.1993,32.1226,32.1829,27800.0
2010-08-25 15:40:00,58.78,58.85,58.72,58.85,17400.0,32.1993,32.2376,32.1664,32.2376,17400.0
2010-08-25 15:45:00,58.86,58.89,58.77,58.77,16000.0,32.2431,32.2595,32.1938,32.1938,16000.0
2010-08-25 15:50:00,58.78,58.79,58.67,58.7,18200.0,32.1993,32.2048,32.139,32.1555,18200.0
2010-08-25 15:55:00,58.68,58.74,58.62,58.68,43200.0,32.1445,32.1774,32.1116,32.1445,43200.0
2010-08-26 09:30:00,59.04,59.05,58.59,58.59,6500.0,32.3417,32.3472,32.0952,32.0952,6500.0
2010-08-26 09:35:00,58.7,58.7,58.53,58.53,10700.0,32.1555,32.1555,32.0623,32.0623,10700.0
2010-08-26 09:40:00,58.53,58.63,58.46,58.6,6600.0,32.0623,32.1171,32.024,32.1007,6600.0
2010-08-26 09:45:00,58.59,58.59,58.3,58.34,19100.0,32.0952,32.0952,31.9363,31.9583,19100.0
2010-08-26 09:50:00,58.33,58.33,58.18,58.18,8200.0,31.9528,31.9528,31.8706,31.8706,8200.0
2010-08-26 09:55:00,58.23,58.4,58.23,58.4,8300.0,31.898,31.9911,31.898,31.9911,8300.0
2010-08-26 10:00:00,58.37,58.49,58.31,58.43,12600.0,31.9747,32.0404,31.9418,32.0076,12600.0
2010-08-26 10:05:00,58.47,58.5,58.39,58.44,9100.0,32.0295,32.0459,31.9856,32.013,9100.0
2010-08-26 10:10:00,58.44,58.51,58.38,58.41,7900.0,32.013,32.0514,31.9802,31.9966,7900.0
2010-08-26 10:15:00,58.45,58.62,58.41,58.49,7000.0,32.0185,32.1116,31.9966,32.0404,7000.0
2010-08-26 10:20:00,58.48,58.59,58.42,58.51,6900.0,32.0349,32.0952,32.0021,32.0514,6900.0
2010-08-26 10:25:00,58.52,58.59,58.49,58.58,9600.0,32.0569,32.0952,32.0404,32.0897,9600.0
2010-08-26 10:30:00,58.58,58.58,58.44,58.47,7600.0,32.0897,32.0897,32.013,32.0295,7600.0
2010-08-26 10:35:00,58.5,58.59,58.49,58.58,6500.0,32.0459,32.0952,32.0404,32.0897,6500.0
2010-08-26 10:40:00,58.58,58.62,58.49,58.56,21400.0,32.0897,32.1116,32.0404,32.0788,21400.0
2010-08-26 10:45:00,58.56,58.63,58.5,58.54,9900.0,32.0788,32.1171,32.0459,32.0678,9900.0
2010-08-26 10:50:00,58.54,58.58,58.51,58.53,5600.0,32.0678,32.0897,32.0514,32.0623,5600.0
2010-08-26 10:55:00,58.5,58.64,58.5,58.6,8400.0,32.0459,32.1226,32.0459,32.1007,8400.0
2010-08-26 11:00:00,58.6,58.62,58.49,58.54,6000.0,32.1007,32.1116,32.0404,32.0678,6000.0
2010-08-26 11:05:00,58.54,58.57,58.33,58.46,10900.0,32.0678,32.0842,31.9528,32.024,10900.0
2010-08-26 11:10:00,58.46,58.46,58.31,58.4,6700.0,32.024,32.024,31.9418,31.9911,6700.0
2010-08-26 11:15:00,58.4,58.43,58.34,58.34,8000.0,31.9911,32.0076,31.9583,31.9583,8000.0
2010-08-26 11:20:00,58.33,58.36,58.21,58.21,3500.0,31.9528,31.9692,31.887,31.887,3500.0
2010-08-26 11:25:00,58.21,58.25,58.16,58.19,3700.0,31.887,31.909,31.8597,31.8761,3700.0
2010-08-26 11:30:00,58.18,58.2,58.13,58.16,5500.0,31.8706,31.8816,31.8432,31.8597,5500.0
2010-08-26 11:35:00,58.18,58.2,58.04,58.07,4700.0,31.8706,31.8816,31.7939,31.8104,4700.0
2010-08-26 11:40:00,58.1,58.13,58.01,58.02,8500.0,31.8268,31.8432,31.7775,31.783,8500.0
2010-08-26 11:45:00,58.04,58.08,57.99,58.05,9600.0,31.7939,31.8158,31.7665,31.7994,9600.0
2010-08-26 11:50:00,58.05,58.05,57.88,57.9,9000.0,31.7994,31.7994,31.7063,31.7172,9000.0
2010-08-26 11:55:00,57.91,58.06,57.89,58.04,4100.0,31.7227,31.8049,31.7118,31.7939,4100.0
2010-08-26 12:00:00,58.09,58.1,57.99,58.04,7300.0,31.8213,31.8268,31.7665,31.7939,7300.0
2010-08-26 12:05:00,58.04,58.04,57.94,58.03,2900.0,31.7939,31.7939,31.7391,31.7884,2900.0
2010-08-26 12:10:00,58.03,58.05,57.99,58.04,3900.0,31.7884,31.7994,31.7665,31.7939,3900.0
2010-08-26 12:15:00,58.01,58.04,57.98,57.98,5000.0,31.7775,31.7939,31.7611,31.7611,5000.0
2010-08-26 12:20:00,57.98,58.12,57.98,58.12,3600.0,31.7611,31.8377,31.7611,31.8377,3600.0
2010-08-26 12:25:00,58.11,58.13,57.99,58.01,3800.0,31.8323,31.8432,31.7665,31.7775,3800.0
2010-08-26 12:30:00,58.01,58.04,58.01,58.04,2200.0,31.7775,31.7939,31.7775,31.7939,2200.0
2010-08-26 12:35:00,58.07,58.11,58.07,58.11,1800.0,31.8104,31.8323,31.8104,31.8323,1800.0
2010-08-26 12:40:00,58.07,58.19,58.04,58.19,7900.0,31.8104,31.8761,31.7939,31.8761,7900.0
2010-08-26 12:45:00,58.2,58.21,58.13,58.18,4200.0,31.8816,31.887,31.8432,31.8706,4200.0
2010-08-26 12:50:00,58.2,58.24,58.18,58.22,34600.0,31.8816,31.9035,31.8706,31.8925,34600.0
2010-08-26 12:55:00,58.21,58.3,58.17,58.28,11000.0,31.887,31.9363,31.8651,31.9254,11000.0
2010-08-26 13:00:00,58.31,58.33,58.21,58.23,2600.0,31.9418,31.9528,31.887,31.898,2600.0
2010-08-26 13:05:00,58.21,58.23,58.17,58.21,3100.0,31.887,31.898,31.8651,31.887,3100.0
2010-08-26 13:10:00,58.23,58.26,58.18,58.24,3000.0,31.898,31.9144,31.8706,31.9035,3000.0
2010-08-26 13:15:00,58.24,58.34,58.24,58.29,9200.0,31.9035,31.9583,31.9035,31.9309,9200.0
2010-08-26 13:20:00,58.3,58.37,58.29,58.37,7500.0,31.9363,31.9747,31.9309,31.9747,7500.0
2010-08-26 13:25:00,58.38,58.43,58.35,58.42,10300.0,31.9802,32.0076,31.9637,32.0021,10300.0
2010-08-26 13:30:00,58.43,58.53,58.42,58.51,6500.0,32.0076,32.0623,32.0021,32.0514,6500.0
2010-08-26 13:35:00,58.51,58.52,58.42,58.42,3800.0,32.0514,32.0569,32.0021,32.0021,3800.0
2010-08-26 13:40:00,58.42,58.51,58.42,58.44,7900.0,32.0021,32.0514,32.0021,32.013,7900.0
2010-08-26 13:45:00,58.45,58.49,58.42,58.44,5900.0,32.0185,32.0404,32.0021,32.013,5900.0
2010-08-26 13:50:00,58.44,58.49,58.43,58.48,6800.0,32.013,32.0404,32.0076,32.0349,6800.0
2010-08-26 13:55:00,58.48,58.48,58.3,58.39,11000.0,32.0349,32.0349,31.9363,31.9856,11000.0
2010-08-26 14:00:00,58.33,58.43,58.33,58.36,3600.0,31.9528,32.0076,31.9528,31.9692,3600.0
2010-08-26 14:05:00,58.39,58.39,58.23,58.31,8100.0,31.9856,31.9856,31.898,31.9418,8100.0
2010-08-26 14:10:00,58.33,58.33,58.07,58.23,10800.0,31.9528,31.9528,31.8104,31.898,10800.0
2010-08-26 14:15:00,58.25,58.25,58.17,58.23,5700.0,31.909,31.909,31.8651,31.898,5700.0
2010-08-26 14:20:00,58.25,58.28,58.2,58.21,5900.0,31.909,31.9254,31.8816,31.887,5900.0
2010-08-26 14:25:00,58.21,58.23,58.16,58.2,6800.0,31.887,31.898,31.8597,31.8816,6800.0
2010-08-26 14:30:00,58.2,58.22,58.16,58.22,9800.0,31.8816,31.8925,31.8597,31.8925,9800.0
2010-08-26 14:35:00,58.23,58.23,58.11,58.19,6900.0,31.898,31.898,31.8323,31.8761,6900.0
2010-08-26 14:40:00,58.2,58.24,58.16,58.16,2800.0,31.8816,31.9035,31.8597,31.8597,2800.0
2010-08-26 14:45:00,58.16,58.22,58.11,58.15,9800.0,31.8597,31.8925,31.8323,31.8542,9800.0
2010-08-26 14:50:00,58.13,58.17,58.1,58.1,4200.0,31.8432,31.8651,31.8268,31.8268,4200.0
2010-08-26 14:55:00,58.09,58.11,58.04,58.09,17600.0,31.8213,31.8323,31.7939,31.8213,17600.0
2010-08-26 15:00:00,58.1,58.19,58.06,58.15,22800.0,31.8268,31.8761,31.8049,31.8542,22800.0
2010-08-26 15:05:00,58.15,58.22,58.11,58.21,19500.0,31.8542,31.8925,31.8323,31.887,19500.0
2010-08-26 15:10:00,58.21,58.22,58.14,58.17,8700.0,31.887,31.8925,31.8487,31.8651,8700.0
2010-08-26 15:15:00,58.17,58.3,58.15,58.29,6800.0,31.8651,31.9363,31.8542,31.9309,6800.0
2010-08-26 15:20:00,58.29,58.31,58.24,58.27,8600.0,31.9309,31.9418,31.9035,31.9199,8600.0
2010-08-26 15:25:00,58.27,58.27,58.18,58.21,7000.0,31.9199,31.9199,31.8706,31.887,7000.0
2010-08-26 15:30:00,58.21,58.22,58.15,58.22,7500.0,31.887,31.8925,31.8542,31.8925,7500.0
2010-08-26 15:35:00,58.22,58.22,58.13,58.18,10900.0,31.8925,31.8925,31.8432,31.8706,10900.0
2010-08-26 15:40:00,58.18,58.32,58.15,58.31,15100.0,31.8706,31.9473,31.8542,31.9418,15100.0
2010-08-26 15:45:00,58.31,58.36,58.19,58.32,23200.0,31.9418,31.9692,31.8761,31.9473,23200.0
2010-08-26 15:50:00,58.32,58.32,58.15,58.19,19200.0,31.9473,31.9473,31.8542,31.8761,19200.0
2010-08-26 15:55:00,58.19,58.21,57.98,58.07,32200.0,31.8761,31.887,31.7611,31.8104,32200.0
2010-08-27 09:30:00,58.61,58.61,57.93,58.15,96800.0,32.1062,32.1062,31.7337,31.8542,96800.0
2010-08-27 09:35:00,58.09,58.19,58.03,58.1,4600.0,31.8213,31.8761,31.7884,31.8268,4600.0
2010-08-27 09:40:00,58.08,58.08,57.84,57.9,6400.0,31.8158,31.8158,31.6844,31.7172,6400.0
2010-08-27 09:45:00,57.9,57.9,57.71,57.73,9500.0,31.7172,31.7172,31.6131,31.6241,9500.0
2010-08-27 09:50:00,57.79,57.84,57.71,57.75,3300.0,31.657,31.6844,31.6131,31.6351,3300.0
2010-08-27 09:55:00,57.77,57.83,57.6,57.6,10700.0,31.646,31.6789,31.5529,31.5529,10700.0
2010-08-27 10:00:00,57.62,57.75,57.16,57.35,17400.0,31.5638,31.6351,31.3119,31.4159,17400.0
2010-08-27 10:05:00,57.34,57.38,57.17,57.21,21300.0,31.4105,31.4324,31.3173,31.3393,21300.0
2010-08-27 10:10:00,57.23,57.56,57.19,57.54,11000.0,31.3502,31.531,31.3283,31.52,11000.0
2010-08-27 10:15:00,57.58,57.86,57.54,57.7,22100.0,31.5419,31.6953,31.52,31.6077,22100.0
2010-08-27 10:20:00,57.73,57.74,57.61,57.69,11600.0,31.6241,31.6296,31.5584,31.6022,11600.0
2010-08-27 10:25:00,57.72,57.99,57.72,57.97,19500.0,31.6186,31.7665,31.6186,31.7556,19500.0
2010-08-27 10:30:00,57.99,58.17,57.97,58.13,4200.0,31.7665,31.8651,31.7556,31.8432,4200.0
2010-08-27 10:35:00,58.15,58.26,58.11,58.25,7800.0,31.8542,31.9144,31.8323,31.909,7800.0
2010-08-27 10:40:00,58.23,58.42,58.21,58.39,15700.0,31.898,32.0021,31.887,31.9856,15700.0
2010-08-27 10:45:00,58.43,58.44,58.26,58.26,5200.0,32.0076,32.013,31.9144,31.9144,5200.0
2010-08-27 10:50:00,58.24,58.31,58.21,58.26,5900.0,31.9035,31.9418,31.887,31.9144,5900.0
2010-08-27 10:55:00,58.23,58.36,58.15,58.33,6700.0,31.898,31.9692,31.8542,31.9528,6700.0
2010-08-27 11:00:00,58.34,58.44,58.3,58.4,14500.0,31.9583,32.013,31.9363,31.9911,14500.0
2010-08-27 11:05:00,58.42,58.65,58.35,58.63,11900.0,32.0021,32.1281,31.9637,32.1171,11900.0
2010-08-27 11:10:00,58.64,58.7,58.54,58.68,19900.0,32.1226,32.1555,32.0678,32.1445,19900.0
2010-08-27 11:15:00,58.68,58.77,58.66,58.72,19300.0,32.1445,32.1938,32.1336,32.1664,19300.0
2010-08-27 11:20:00,58.68,58.81,58.68,58.81,5700.0,32.1445,32.2157,32.1445,32.2157,5700.0
2010-08-27 11:25:00,58.85,58.98,58.8,58.97,13700.0,32.2376,32.3088,32.2102,32.3034,13700.0
2010-08-27 11:30:00,58.96,59.18,58.96,59.15,16500.0,32.2979,32.4184,32.2979,32.402,16500.0
2010-08-27 11:35:00,59.13,59.18,59.12,59.12,22800.0,32.391,32.4184,32.3855,32.3855,22800.0
2010-08-27 11:40:00,59.12,59.12,58.92,58.93,14900.0,32.3855,32.3855,32.276,32.2815,14900.0
2010-08-27 11:45:00,58.91,58.96,58.8,58.89,4500.0,32.2705,32.2979,32.2102,32.2595,4500.0
2010-08-27 11:50:00,58.89,58.91,58.73,58.75,7100.0,32.2595,32.2705,32.1719,32.1829,7100.0
2010-08-27 11:55:00,58.74,58.79,58.66,58.74,5400.0,32.1774,32.2048,32.1336,32.1774,5400.0
2010-08-27 12:00:00,58.79,58.81,58.65,58.74,3900.0,32.2048,32.2157,32.1281,32.1774,3900.0
2010-08-27 12:05:00,58.73,58.81,58.73,58.81,11000.0,32.1719,32.2157,32.1719,32.2157,11000.0
2010-08-27 12:10:00,58.79,58.84,58.77,58.83,4900.0,32.2048,32.2322,32.1938,32.2267,4900.0
2010-08-27 12:15:00,58.83,58.85,58.79,58.83,11100.0,32.2267,32.2376,32.2048,32.2267,11100.0
2010-08-27 12:20:00,58.84,58.94,58.79,58.88,7400.0,32.2322,32.2869,32.2048,32.2541,7400.0
2010-08-27 12:25:00,58.88,58.93,58.8,58.81,4500.0,32.2541,32.2815,32.2102,32.2157,4500.0
2010-08-27 12:30:00,58.82,58.9,58.78,58.82,5700.0,32.2212,32.265,32.1993,32.2212,5700.0
2010-08-27 12:35:00,58.78,58.81,58.78,58.81,1600.0,32.1993,32.2157,32.1993,32.2157,1600.0
2010-08-27 12:40:00,58.82,58.82,58.67,58.69,2900.0,32.2212,32.2212,32.139,32.15,2900.0
2010-08-27 12:45:00,58.69,58.69,58.65,58.68,2500.0,32.15,32.15,32.1281,32.1445,2500.0
2010-08-27 12:50:00,58.67,58.72,58.66,58.72,1100.0,32.139,32.1664,32.1336,32.1664,1100.0
2010-08-27 12:55:00,58.71,58.71,58.63,58.67,3700.0,32.1609,32.1609,32.1171,32.139,3700.0
2010-08-27 13:00:00,58.68,58.74,58.67,58.74,2300.0,32.1445,32.1774,32.139,32.1774,2300.0
2010-08-27 13:05:00,58.72,58.75,58.64,58.75,3100.0,32.1664,32.1829,32.1226,32.1829,3100.0
2010-08-27 13:10:00,58.74,58.74,58.6,58.64,3100.0,32.1774,32.1774,32.1007,32.1226,3100.0
2010-08-27 13:15:00,58.63,58.68,58.6,58.6,1900.0,32.1171,32.1445,32.1007,32.1007,1900.0
2010-08-27 13:20:00,58.6,58.61,58.51,58.59,7600.0,32.1007,32.1062,32.0514,32.0952,7600.0
2010-08-27 13:25:00,58.58,58.65,58.53,58.65,2100.0,32.0897,32.1281,32.0623,32.1281,2100.0
2010-08-27 13:30:00,58.64,58.71,58.58,58.67,6000.0,32.1226,32.1609,32.0897,32.139,6000.0
2010-08-27 13:35:00,58.67,58.7,58.58,58.62,4900.0,32.139,32.1555,32.0897,32.1116,4900.0
2010-08-27 13:40:00,58.65,58.69,58.6,58.64,3500.0,32.1281,32.15,32.1007,32.1226,3500.0
2010-08-27 13:45:00,58.64,58.74,58.63,58.64,4400.0,32.1226,32.1774,32.1171,32.1226,4400.0
2010-08-27 13:50:00,58.66,58.75,58.65,58.75,3100.0,32.1336,32.1829,32.1281,32.1829,3100.0
2010-08-27 13:55:00,58.74,58.83,58.69,58.82,6300.0,32.1774,32.2267,32.15,32.2212,6300.0
2010-08-27 14:00:00,58.86,58.86,58.76,58.83,5500.0,32.2431,32.2431,32.1883,32.2267,5500.0
2010-08-27 14:05:00,58.82,58.87,58.7,58.85,8100.0,32.2212,32.2486,32.1555,32.2376,8100.0
2010-08-27 14:10:00,58.83,58.84,58.7,58.73,4400.0,32.2267,32.2322,32.1555,32.1719,4400.0
2010-08-27 14:15:00,58.76,58.87,58.74,58.87,7100.0,32.1883,32.2486,32.1774,32.2486,7100.0
2010-08-27 14:20:00,58.87,58.89,58.79,58.83,4500.0,32.2486,32.2595,32.2048,32.2267,4500.0
2010-08-27 14:25:00,58.84,58.84,58.73,58.77,3600.0,32.2322,32.2322,32.1719,32.1938,3600.0
2010-08-27 14:30:00,58.8,58.87,58.77,58.81,5700.0,32.2102,32.2486,32.1938,32.2157,5700.0
2010-08-27 14:35:00,58.82,58.96,58.82,58.93,2500.0,32.2212,32.2979,32.2212,32.2815,2500.0
2010-08-27 14:40:00,58.91,58.92,58.86,58.92,6400.0,32.2705,32.276,32.2431,32.276,6400.0
2010-08-27 14:45:00,58.95,58.97,58.9,58.92,4800.0,32.2924,32.3034,32.265,32.276,4800.0
2010-08-27 14:50:00,58.92,58.96,58.86,58.86,6000.0,32.276,32.2979,32.2431,32.2431,6000.0
2010-08-27 14:55:00,58.87,58.87,58.73,58.76,8600.0,32.2486,32.2486,32.1719,32.1883,8600.0
2010-08-27 15:00:00,58.76,58.76,58.71,58.75,4500.0,32.1883,32.1883,32.1609,32.1829,4500.0
2010-08-27 15:05:00,58.74,58.87,58.73,58.84,6600.0,32.1774,32.2486,32.1719,32.2322,6600.0
2010-08-27 15:10:00,58.82,58.83,58.75,58.78,8700.0,32.2212,32.2267,32.1829,32.1993,8700.0
2010-08-27 15:15:00,58.82,58.82,58.73,58.75,5200.0,32.2212,32.2212,32.1719,32.1829,5200.0
2010-08-27 15:20:00,58.75,58.87,58.72,58.87,10400.0,32.1829,32.2486,32.1664,32.2486,10400.0
2010-08-27 15:25:00,58.87,58.9,58.77,58.87,8000.0,32.2486,32.265,32.1938,32.2486,8000.0
2010-08-27 15:30:00,58.85,58.88,58.76,58.79,6100.0,32.2376,32.2541,32.1883,32.2048,6100.0
2010-08-27 15:35:00,58.83,58.95,58.81,58.91,10900.0,32.2267,32.2924,32.2157,32.2705,10900.0
2010-08-27 15:40:00,58.9,59.07,58.9,59.05,17100.0,32.265,32.3581,32.265,32.3472,17100.0
2010-08-27 15:45:00,59.07,59.07,59.0,59.02,12900.0,32.3581,32.3581,32.3198,32.3308,12900.0
2010-08-27 15:50:00,59.02,59.1,58.97,59.08,24500.0,32.3308,32.3746,32.3034,32.3636,24500.0
2010-08-27 15:55:00,59.09,59.2,59.07,59.16,58400.0,32.3691,32.4294,32.3581,32.4074,58400.0
2010-08-30 09:30:00,59.04,59.07,58.79,58.87,3800.0,32.3417,32.3581,32.2048,32.2486,3800.0
2010-08-30 09:35:00,58.9,59.07,58.9,59.07,1800.0,32.265,32.3581,32.265,32.3581,1800.0
2010-08-30 09:40:00,59.11,59.48,59.11,59.48,4400.0,32.3801,32.5827,32.3801,32.5827,4400.0
2010-08-30 09:45:00,59.44,59.44,59.18,59.22,6400.0,32.5608,32.5608,32.4184,32.4403,6400.0
2010-08-30 09:50:00,59.2,59.25,59.09,59.09,4700.0,32.4294,32.4567,32.3691,32.3691,4700.0
2010-08-30 09:55:00,59.15,59.33,59.15,59.27,3200.0,32.402,32.5006,32.402,32.4677,3200.0
2010-08-30 10:00:00,59.23,59.23,59.05,59.08,5200.0,32.4458,32.4458,32.3472,32.3636,5200.0
2010-08-30 10:05:00,59.14,59.15,58.97,58.97,2300.0,32.3965,32.402,32.3034,32.3034,2300.0
2010-08-30 10:10:00,58.98,59.01,58.95,59.01,3500.0,32.3088,32.3253,32.2924,32.3253,3500.0
2010-08-30 10:15:00,58.99,58.99,58.75,58.81,4000.0,32.3143,32.3143,32.1829,32.2157,4000.0
2010-08-30 10:20:00,58.8,58.84,58.76,58.84,6000.0,32.2102,32.2322,32.1883,32.2322,6000.0
2010-08-30 10:25:00,58.83,58.83,58.66,58.67,8100.0,32.2267,32.2267,32.1336,32.139,8100.0
2010-08-30 10:30:00,58.68,58.8,58.61,58.8,7700.0,32.1445,32.2102,32.1062,32.2102,7700.0
2010-08-30 10:35:00,58.84,58.84,58.78,58.78,10500.0,32.2322,32.2322,32.1993,32.1993,10500.0
2010-08-30 10:40:00,58.75,58.77,58.7,58.77,3000.0,32.1829,32.1938,32.1555,32.1938,3000.0
2010-08-30 10:45:00,58.78,58.9,58.76,58.9,6000.0,32.1993,32.265,32.1883,32.265,6000.0
2010-08-30 10:50:00,58.9,58.99,58.9,58.96,2900.0,32.265,32.3143,32.265,32.2979,2900.0
2010-08-30 10:55:00,58.93,58.93,58.83,58.85,700.0,32.2815,32.2815,32.2267,32.2376,700.0
2010-08-30 11:00:00,58.85,58.94,58.79,58.79,5000.0,32.2376,32.2869,32.2048,32.2048,5000.0
2010-08-30 11:05:00,58.83,58.84,58.76,58.79,3600.0,32.2267,32.2322,32.1883,32.2048,3600.0
2010-08-30 11:10:00,58.81,58.83,58.75,58.75,3600.0,32.2157,32.2267,32.1829,32.1829,3600.0
2010-08-30 11:15:00,58.71,58.71,58.62,58.62,20900.0,32.1609,32.1609,32.1116,32.1116,20900.0
2010-08-30 11:20:00,58.63,58.67,58.6,58.63,11700.0,32.1171,32.139,32.1007,32.1171,11700.0
2010-08-30 11:25:00,58.63,58.64,58.6,58.6,9900.0,32.1171,32.1226,32.1007,32.1007,9900.0
2010-08-30 11:30:00,58.62,58.62,58.45,58.47,10900.0,32.1116,32.1116,32.0185,32.0295,10900.0
2010-08-30 11:35:00,58.48,58.51,58.41,58.49,9200.0,32.0349,32.0514,31.9966,32.0404,9200.0
2010-08-30 11:40:00,58.46,58.49,58.37,58.4,4400.0,32.024,32.0404,31.9747,31.9911,4400.0
2010-08-30 11:45:00,58.33,58.38,58.16,58.2,23500.0,31.9528,31.9802,31.8597,31.8816,23500.0
2010-08-30 11:50:00,58.2,58.2,58.08,58.1,25400.0,31.8816,31.8816,31.8158,31.8268,25400.0
2010-08-30 11:55:00,58.09,58.22,58.05,58.22,13400.0,31.8213,31.8925,31.7994,31.8925,13400.0
2010-08-30 12:00:00,58.22,58.28,58.18,58.27,6300.0,31.8925,31.9254,31.8706,31.9199,6300.0
2010-08-30 12:05:00,58.27,58.31,58.24,58.31,2800.0,31.9199,31.9418,31.9035,31.9418,2800.0
2010-08-30 12:10:00,58.33,58.4,58.33,58.38,4100.0,31.9528,31.9911,31.9528,31.9802,4100.0
2010-08-30 12:15:00,58.4,58.41,58.33,58.38,2200.0,31.9911,31.9966,31.9528,31.9802,2200.0
2010-08-30 12:20:00,58.39,58.47,58.38,58.47,4600.0,31.9856,32.0295,31.9802,32.0295,4600.0
2010-08-30 12:25:00,58.44,58.47,58.43,58.44,4900.0,32.013,32.0295,32.0076,32.013,4900.0
2010-08-30 12:30:00,58.43,58.44,58.39,58.43,20600.0,32.0076,32.013,31.9856,32.0076,20600.0
2010-08-30 12:35:00,58.42,58.49,58.4,58.49,2200.0,32.0021,32.0404,31.9911,32.0404,2200.0
2010-08-30 12:40:00,58.48,58.57,58.48,58.54,3800.0,32.0349,32.0842,32.0349,32.0678,3800.0
2010-08-30 12:45:00,58.55,58.71,58.55,58.66,9700.0,32.0733,32.1609,32.0733,32.1336,9700.0
2010-08-30 12:50:00,58.66,58.66,58.56,58.56,20400.0,32.1336,32.1336,32.0788,32.0788,20400.0
2010-08-30 12:55:00,58.53,58.64,58.52,58.56,8600.0,32.0623,32.1226,32.0569,32.0788,8600.0
2010-08-30 13:00:00,58.49,58.55,58.49,58.54,2000.0,32.0404,32.0733,32.0404,32.0678,2000.0
2010-08-30 13:05:00,58.54,58.57,58.54,58.56,1500.0,32.0678,32.0842,32.0678,32.0788,1500.0
2010-08-30 13:10:00,58.57,58.66,58.56,58.56,10500.0,32.0842,32.1336,32.0788,32.0788,10500.0
2010-08-30 13:15:00,58.56,58.57,58.5,58.57,1500.0,32.0788,32.0842,32.0459,32.0842,1500.0
2010-08-30 13:20:00,58.56,58.56,58.39,58.51,4700.0,32.0788,32.0788,31.9856,32.0514,4700.0
2010-08-30 13:25:00,58.5,58.5,58.38,58.42,6700.0,32.0459,32.0459,31.9802,32.0021,6700.0
2010-08-30 13:30:00,58.41,58.48,58.38,58.47,6200.0,31.9966,32.0349,31.9802,32.0295,6200.0
2010-08-30 13:35:00,58.46,58.46,58.41,58.46,4300.0,32.024,32.024,31.9966,32.024,4300.0
2010-08-30 13:40:00,58.47,58.55,58.44,58.47,5200.0,32.0295,32.0733,32.013,32.0295,5200.0
2010-08-30 13:45:00,58.46,58.48,58.4,58.44,2400.0,32.024,32.0349,31.9911,32.013,2400.0
2010-08-30 13:50:00,58.45,58.48,58.43,58.45,2500.0,32.0185,32.0349,32.0076,32.0185,2500.0
2010-08-30 13:55:00,58.44,58.46,58.29,58.29,5300.0,32.013,32.024,31.9309,31.9309,5300.0
2010-08-30 14:00:00,58.27,58.28,58.2,58.22,9300.0,31.9199,31.9254,31.8816,31.8925,9300.0
2010-08-30 14:05:00,58.26,58.26,58.17,58.26,6700.0,31.9144,31.9144,31.8651,31.9144,6700.0
2010-08-30 14:10:00,58.27,58.3,58.26,58.27,2600.0,31.9199,31.9363,31.9144,31.9199,2600.0
2010-08-30 14:15:00,58.27,58.27,58.22,58.26,2900.0,31.9199,31.9199,31.8925,31.9144,2900.0
2010-08-30 14:20:00,58.33,58.34,58.28,58.29,7200.0,31.9528,31.9583,31.9254,31.9309,7200.0
2010-08-30 14:25:00,58.29,58.36,58.28,58.32,15800.0,31.9309,31.9692,31.9254,31.9473,15800.0
2010-08-30 14:30:00,58.35,58.46,58.33,58.44,14300.0,31.9637,32.024,31.9528,32.013,14300.0
2010-08-30 14:35:00,58.4,58.4,58.29,58.35,9700.0,31.9911,31.9911,31.9309,31.9637,9700.0
2010-08-30 14:40:00,58.38,58.44,58.38,58.41,6700.0,31.9802,32.013,31.9802,31.9966,6700.0
2010-08-30 14:45:00,58.41,58.47,58.38,58.38,9800.0,31.9966,32.0295,31.9802,31.9802,9800.0
2010-08-30 14:50:00,58.38,58.51,58.38,58.5,7900.0,31.9802,32.0514,31.9802,32.0459,7900.0
2010-08-30 14:55:00,58.5,58.5,58.4,58.41,4700.0,32.0459,32.0459,31.9911,31.9966,4700.0
2010-08-30 15:00:00,58.4,58.44,58.4,58.44,11800.0,31.9911,32.013,31.9911,32.013,11800.0
2010-08-30 15:05:00,58.43,58.48,58.4,58.43,12400.0,32.0076,32.0349,31.9911,32.0076,12400.0
2010-08-30 15:10:00,58.44,58.51,58.43,58.43,5900.0,32.013,32.0514,32.0076,32.0076,5900.0
2010-08-30 15:15:00,58.42,58.43,58.35,58.38,5700.0,32.0021,32.0076,31.9637,31.9802,5700.0
2010-08-30 15:20:00,58.4,58.45,58.37,58.42,6700.0,31.9911,32.0185,31.9747,32.0021,6700.0
2010-08-30 15:25:00,58.42,58.46,58.4,58.4,8400.0,32.0021,32.024,31.9911,31.9911,8400.0
2010-08-30 15:30:00,58.41,58.43,58.34,58.4,10400.0,31.9966,32.0076,31.9583,31.9911,10400.0
2010-08-30 15:35:00,58.4,58.44,58.33,58.4,8600.0,31.9911,32.013,31.9528,31.9911,8600.0
2010-08-30 15:40:00,58.4,58.41,58.33,58.33,19400.0,31.9911,31.9966,31.9528,31.9528,19400.0
2010-08-30 15:45:00,58.33,58.34,58.21,58.29,22600.0,31.9528,31.9583,31.887,31.9309,22600.0
2010-08-30 15:50:00,58.27,58.27,58.19,58.24,37700.0,31.9199,31.9199,31.8761,31.9035,37700.0
2010-08-30 15:55:00,58.23,58.24,58.17,58.23,74000.0,31.898,31.9035,31.8651,31.898,74000.0
2010-08-31 09:30:00,57.85,58.21,57.85,58.08,7900.0,31.6898,31.887,31.6898,31.8158,7900.0
2010-08-31 09:35:00,58.03,58.03,57.94,57.97,800.0,31.7884,31.7884,31.7391,31.7556,800.0
2010-08-31 09:40:00,57.95,58.08,57.89,57.93,2900.0,31.7446,31.8158,31.7118,31.7337,2900.0
2010-08-31 09:45:00,57.98,58.19,57.92,58.1,4000.0,31.7611,31.8761,31.7282,31.8268,4000.0
2010-08-31 09:50:00,58.13,58.2,57.99,58.13,5700.0,31.8432,31.8816,31.7665,31.8432,5700.0
2010-08-31 09:55:00,58.15,58.15,57.98,58.0,4400.0,31.8542,31.8542,31.7611,31.772,4400.0
2010-08-31 10:00:00,58.03,58.34,58.03,58.31,36000.0,31.7884,31.9583,31.7884,31.9418,36000.0
2010-08-31 10:05:00,58.3,58.57,58.3,58.47,13600.0,31.9363,32.0842,31.9363,32.0295,13600.0
2010-08-31 10:10:00,58.48,58.62,58.47,58.51,3400.0,32.0349,32.1116,32.0295,32.0514,3400.0
2010-08-31 10:15:00,58.49,58.52,58.36,58.37,2100.0,32.0404,32.0569,31.9692,31.9747,2100.0
2010-08-31 10:20:00,58.37,58.4,58.34,58.34,2100.0,31.9747,31.9911,31.9583,31.9583,2100.0
2010-08-31 10:25:00,58.32,58.56,58.32,58.56,1200.0,31.9473,32.0788,31.9473,32.0788,1200.0
2010-08-31 10:30:00,58.56,58.56,58.44,58.44,7100.0,32.0788,32.0788,32.013,32.013,7100.0
2010-08-31 10:35:00,58.44,58.5,58.37,58.39,3200.0,32.013,32.0459,31.9747,31.9856,3200.0
2010-08-31 10:40:00,58.41,58.41,58.32,58.38,1500.0,31.9966,31.9966,31.9473,31.9802,1500.0
2010-08-31 10:45:00,58.37,58.38,58.33,58.35,3700.0,31.9747,31.9802,31.9528,31.9637,3700.0
2010-08-31 10:50:00,58.36,58.45,58.36,58.37,2300.0,31.9692,32.0185,31.9692,31.9747,2300.0
2010-08-31 10:55:00,58.36,58.45,58.34,58.45,2800.0,31.9692,32.0185,31.9583,32.0185,2800.0
2010-08-31 11:00:00,58.46,58.48,58.39,58.39,3000.0,32.024,32.0349,31.9856,31.9856,3000.0
2010-08-31 11:05:00,58.42,58.44,58.28,58.28,2800.0,32.0021,32.013,31.9254,31.9254,2800.0
2010-08-31 11:10:00,58.25,58.39,58.25,58.39,1500.0,31.909,31.9856,31.909,31.9856,1500.0
2010-08-31 11:15:00,58.36,58.44,58.35,58.39,9300.0,31.9692,32.013,31.9637,31.9856,9300.0
2010-08-31 11:20:00,58.38,58.5,58.38,58.45,5400.0,31.9802,32.0459,31.9802,32.0185,5400.0
2010-08-31 11:25:00,58.45,58.47,58.38,58.38,4400.0,32.0185,32.0295,31.9802,31.9802,4400.0
2010-08-31 11:30:00,58.36,58.5,58.36,58.48,4600.0,31.9692,32.0459,31.9692,32.0349,4600.0
2010-08-31 11:35:00,58.46,58.47,58.38,58.41,2100.0,32.024,32.0295,31.9802,31.9966,2100.0
2010-08-31 11:40:00,58.41,58.41,58.36,58.38,4700.0,31.9966,31.9966,31.9692,31.9802,4700.0
2010-08-31 11:45:00,58.35,58.37,58.32,58.37,4300.0,31.9637,31.9747,31.9473,31.9747,4300.0
2010-08-31 11:50:00,58.38,58.44,58.38,58.43,7000.0,31.9802,32.013,31.9802,32.0076,7000.0
2010-08-31 11:55:00,58.4,58.44,58.33,58.34,3200.0,31.9911,32.013,31.9528,31.9583,3200.0
2010-08-31 12:00:00,58.34,58.4,58.34,58.35,5400.0,31.9583,31.9911,31.9583,31.9637,5400.0
2010-08-31 12:05:00,58.37,58.4,58.37,58.39,1600.0,31.9747,31.9911,31.9747,31.9856,1600.0
2010-08-31 12:10:00,58.36,58.41,58.36,58.41,3200.0,31.9692,31.9966,31.9692,31.9966,3200.0
2010-08-31 12:15:00,58.41,58.43,58.36,58.43,3400.0,31.9966,32.0076,31.9692,32.0076,3400.0
2010-08-31 12:20:00,58.39,58.43,58.36,58.43,1500.0,31.9856,32.0076,31.9692,32.0076,1500.0
2010-08-31 12:25:00,58.4,58.47,58.4,58.47,101500.0,31.9911,32.0295,31.9911,32.0295,101500.0
2010-08-31 12:30:00,58.47,58.5,58.45,58.45,2500.0,32.0295,32.0459,32.0185,32.0185,2500.0
2010-08-31 12:35:00,58.45,58.46,58.44,58.44,5700.0,32.0185,32.024,32.013,32.013,5700.0
2010-08-31 12:40:00,58.45,58.45,58.41,58.41,3100.0,32.0185,32.0185,31.9966,31.9966,3100.0
2010-08-31 12:45:00,58.42,58.5,58.42,58.46,4200.0,32.0021,32.0459,32.0021,32.024,4200.0
2010-08-31 12:50:00,58.46,58.5,58.42,58.42,6600.0,32.024,32.0459,32.0021,32.0021,6600.0
2010-08-31 12:55:00,58.4,58.43,58.39,58.4,3400.0,31.9911,32.0076,31.9856,31.9911,3400.0
2010-08-31 13:00:00,58.41,58.49,58.39,58.4,13100.0,31.9966,32.0404,31.9856,31.9911,13100.0
2010-08-31 13:05:00,58.38,58.47,58.37,58.44,4900.0,31.9802,32.0295,31.9747,32.013,4900.0
2010-08-31 13:10:00,58.45,58.5,58.45,58.5,8300.0,32.0185,32.0459,32.0185,32.0459,8300.0
2010-08-31 13:15:00,58.49,58.5,58.45,58.47,5200.0,32.0404,32.0459,32.0185,32.0295,5200.0
2010-08-31 13:20:00,58.49,58.68,58.49,58.65,7300.0,32.0404,32.1445,32.0404,32.1281,7300.0
2010-08-31 13:25:00,58.66,58.83,58.65,58.79,8000.0,32.1336,32.2267,32.1281,32.2048,8000.0
2010-08-31 13:30:00,58.79,58.85,58.71,58.74,7400.0,32.2048,32.2376,32.1609,32.1774,7400.0
2010-08-31 13:35:00,58.76,58.85,58.72,58.81,7500.0,32.1883,32.2376,32.1664,32.2157,7500.0
2010-08-31 13:40:00,58.81,58.83,58.77,58.78,900.0,32.2157,32.2267,32.1938,32.1993,900.0
2010-08-31 13:45:00,58.79,58.82,58.74,58.78,4400.0,32.2048,32.2212,32.1774,32.1993,4400.0
2010-08-31 13:50:00,58.78,58.84,58.78,58.84,1800.0,32.1993,32.2322,32.1993,32.2322,1800.0
2010-08-31 13:55:00,58.84,58.91,58.83,58.86,2800.0,32.2322,32.2705,32.2267,32.2431,2800.0
2010-08-31 14:00:00,58.88,58.92,58.71,58.74,13100.0,32.2541,32.276,32.1609,32.1774,13100.0
2010-08-31 14:05:00,58.76,58.91,58.76,58.9,8300.0,32.1883,32.2705,32.1883,32.265,8300.0
2010-08-31 14:10:00,58.9,58.98,58.89,58.92,8100.0,32.265,32.3088,32.2595,32.276,8100.0
2010-08-31 14:15:00,58.93,59.02,58.9,58.94,26400.0,32.2815,32.3308,32.265,32.2869,26400.0
2010-08-31 14:20:00,58.91,59.0,58.86,58.93,33100.0,32.2705,32.3198,32.2431,32.2815,33100.0
2010-08-31 14:25:00,58.95,59.0,58.88,58.95,4700.0,32.2924,32.3198,32.2541,32.2924,4700.0
2010-08-31 14:30:00,58.94,58.99,58.87,58.89,7900.0,32.2869,32.3143,32.2486,32.2595,7900.0
2010-08-31 14:35:00,58.9,58.94,58.83,58.87,16600.0,32.265,32.2869,32.2267,32.2486,16600.0
2010-08-31 14:40:00,58.89,58.96,58.78,58.87,16200.0,32.2595,32.2979,32.1993,32.2486,16200.0
2010-08-31 14:45:00,58.87,58.89,58.81,58.81,20900.0,32.2486,32.2595,32.2157,32.2157,20900.0
2010-08-31 14:50:00,58.81,58.94,58.81,58.92,13500.0,32.2157,32.2869,32.2157,32.276,13500.0
2010-08-31 14:55:00,58.94,58.94,58.84,58.92,10000.0,32.2869,32.2869,32.2322,32.276,10000.0
2010-08-31 15:00:00,58.91,59.08,58.9,59.06,12700.0,32.2705,32.3636,32.265,32.3527,12700.0
2010-08-31 15:05:00,59.05,59.05,58.91,58.95,23100.0,32.3472,32.3472,32.2705,32.2924,23100.0
2010-08-31 15:10:00,58.93,58.94,58.81,58.88,24100.0,32.2815,32.2869,32.2157,32.2541,24100.0
2010-08-31 15:15:00,58.87,58.93,58.83,58.91,21500.0,32.2486,32.2815,32.2267,32.2705,21500.0
2010-08-31 15:20:00,58.89,58.92,58.83,58.89,13500.0,32.2595,32.276,32.2267,32.2595,13500.0
2010-08-31 15:25:00,58.9,58.9,58.84,58.89,11600.0,32.265,32.265,32.2322,32.2595,11600.0
2010-08-31 15:30:00,58.88,58.94,58.84,58.9,29300.0,32.2541,32.2869,32.2322,32.265,29300.0
2010-08-31 15:35:00,58.9,58.95,58.87,58.92,37000.0,32.265,32.2924,32.2486,32.276,37000.0
2010-08-31 15:40:00,58.92,59.1,58.91,59.1,30500.0,32.276,32.3746,32.2705,32.3746,30500.0
2010-08-31 15:45:00,59.11,59.35,59.09,59.24,52000.0,32.3801,32.5115,32.3691,32.4513,52000.0
2010-08-31 15:50:00,59.24,59.32,59.1,59.17,44900.0,32.4513,32.4951,32.3746,32.4129,44900.0
2010-08-31 15:55:00,59.17,59.41,59.15,59.33,90000.0,32.4129,32.5444,32.402,32.5006,90000.0
2010-09-01 09:30:00,60.53,60.91,59.81,60.33,36300.0,33.1579,33.3661,32.7635,33.0484,36300.0
2010-09-01 09:35:00,60.46,60.61,60.39,60.57,18700.0,33.1196,33.2017,33.0812,33.1798,18700.0
2010-09-01 09:40:00,60.55,60.89,60.55,60.76,25800.0,33.1689,33.3551,33.1689,33.2839,25800.0
2010-09-01 09:45:00,60.76,60.86,60.51,60.58,10600.0,33.2839,33.3387,33.147,33.1853,10600.0
2010-09-01 09:50:00,60.58,60.58,60.28,60.54,23800.0,33.1853,33.1853,33.021,33.1634,23800.0
2010-09-01 09:55:00,60.55,60.65,60.39,60.62,15200.0,33.1689,33.2237,33.0812,33.2072,15200.0
2010-09-01 10:00:00,60.53,61.05,60.53,60.89,47100.0,33.1579,33.4428,33.1579,33.3551,47100.0
2010-09-01 10:05:00,60.89,60.91,60.43,60.44,35700.0,33.3551,33.3661,33.1031,33.1086,35700.0
2010-09-01 10:10:00,60.42,60.5,60.38,60.47,26700.0,33.0977,33.1415,33.0758,33.1251,26700.0
2010-09-01 10:15:00,60.5,60.57,60.45,60.51,30300.0,33.1415,33.1798,33.1141,33.147,30300.0
2010-09-01 10:20:00,60.56,60.58,60.47,60.49,15600.0,33.1744,33.1853,33.1251,33.136,15600.0
2010-09-01 10:25:00,60.49,60.55,60.44,60.52,12300.0,33.136,33.1689,33.1086,33.1524,12300.0
2010-09-01 10:30:00,60.54,60.54,60.3,60.31,7700.0,33.1634,33.1634,33.0319,33.0374,7700.0
2010-09-01 10:35:00,60.33,60.33,60.23,60.3,6500.0,33.0484,33.0484,32.9936,33.0319,6500.0
2010-09-01 10:40:00,60.3,60.48,60.3,60.48,5700.0,33.0319,33.1305,33.0319,33.1305,5700.0
2010-09-01 10:45:00,60.47,60.55,60.47,60.52,7400.0,33.1251,33.1689,33.1251,33.1524,7400.0
2010-09-01 10:50:00,60.51,60.58,60.5,60.5,7200.0,33.147,33.1853,33.1415,33.1415,7200.0
2010-09-01 10:55:00,60.5,60.51,60.35,60.37,11500.0,33.1415,33.147,33.0593,33.0703,11500.0
2010-09-01 11:00:00,60.33,60.45,60.33,60.41,5000.0,33.0484,33.1141,33.0484,33.0922,5000.0
2010-09-01 11:05:00,60.39,60.44,60.37,60.4,4000.0,33.0812,33.1086,33.0703,33.0867,4000.0
2010-09-01 11:10:00,60.42,60.5,60.35,60.5,4700.0,33.0977,33.1415,33.0593,33.1415,4700.0
2010-09-01 11:15:00,60.46,60.47,60.33,60.4,3200.0,33.1196,33.1251,33.0484,33.0867,3200.0
2010-09-01 11:20:00,60.41,60.41,60.26,60.33,3700.0,33.0922,33.0922,33.01,33.0484,3700.0
2010-09-01 11:25:00,60.35,60.35,60.29,60.32,53700.0,33.0593,33.0593,33.0265,33.0429,53700.0
2010-09-01 11:30:00,60.32,60.4,60.31,60.32,4100.0,33.0429,33.0867,33.0374,33.0429,4100.0
2010-09-01 11:35:00,60.32,60.34,60.24,60.25,15000.0,33.0429,33.0538,32.9991,33.0045,15000.0
2010-09-01 11:40:00,60.25,60.3,60.24,60.29,2300.0,33.0045,33.0319,32.9991,33.0265,2300.0
2010-09-01 11:45:00,60.33,60.33,60.17,60.2,4100.0,33.0484,33.0484,32.9607,32.9772,4100.0
2010-09-01 11:50:00,60.21,60.26,60.2,60.23,3000.0,32.9826,33.01,32.9772,32.9936,3000.0
2010-09-01 11:55:00,60.19,60.2,60.15,60.19,3700.0,32.9717,32.9772,32.9498,32.9717,3700.0
2010-09-01 12:00:00,60.23,60.26,60.2,60.23,2700.0,32.9936,33.01,32.9772,32.9936,2700.0
2010-09-01 12:05:00,60.2,60.2,60.09,60.11,19200.0,32.9772,32.9772,32.9169,32.9279,19200.0
2010-09-01 12:10:00,60.11,60.18,60.11,60.17,7800.0,32.9279,32.9662,32.9279,32.9607,7800.0
2010-09-01 12:15:00,60.15,60.24,60.15,60.16,2900.0,32.9498,32.9991,32.9498,32.9552,2900.0
2010-09-01 12:20:00,60.16,60.18,60.12,60.14,8800.0,32.9552,32.9662,32.9333,32.9443,8800.0
2010-09-01 12:25:00,60.17,60.2,60.12,60.17,9700.0,32.9607,32.9772,32.9333,32.9607,9700.0
2010-09-01 12:30:00,60.16,60.21,60.14,60.17,7300.0,32.9552,32.9826,32.9443,32.9607,7300.0
2010-09-01 12:35:00,60.14,60.18,60.09,60.12,19500.0,32.9443,32.9662,32.9169,32.9333,19500.0
2010-09-01 12:40:00,60.12,60.17,60.09,60.15,7200.0,32.9333,32.9607,32.9169,32.9498,7200.0
2010-09-01 12:45:00,60.15,60.18,60.12,60.12,3600.0,32.9498,32.9662,32.9333,32.9333,3600.0
2010-09-01 12:50:00,60.14,60.18,60.13,60.18,11600.0,32.9443,32.9662,32.9388,32.9662,11600.0
2010-09-01 12:55:00,60.2,60.21,60.1,60.12,4600.0,32.9772,32.9826,32.9224,32.9333,4600.0
2010-09-01 13:00:00,60.12,60.13,60.05,60.09,4200.0,32.9333,32.9388,32.895,32.9169,4200.0
2010-09-01 13:05:00,60.08,60.21,60.08,60.21,4800.0,32.9114,32.9826,32.9114,32.9826,4800.0
2010-09-01 13:10:00,60.2,60.2,60.08,60.19,6000.0,32.9772,32.9772,32.9114,32.9717,6000.0
2010-09-01 13:15:00,60.19,60.26,60.17,60.26,6100.0,32.9717,33.01,32.9607,33.01,6100.0
2010-09-01 13:20:00,60.25,60.31,60.24,60.29,21900.0,33.0045,33.0374,32.9991,33.0265,21900.0
2010-09-01 13:25:00,60.29,60.33,60.28,60.33,4700.0,33.0265,33.0484,33.021,33.0484,4700.0
2010-09-01 13:30:00,60.32,60.44,60.31,60.44,18400.0,33.0429,33.1086,33.0374,33.1086,18400.0
2010-09-01 13:35:00,60.42,60.45,60.41,60.42,6000.0,33.0977,33.1141,33.0922,33.0977,6000.0
2010-09-01 13:40:00,60.42,60.42,60.4,60.42,3100.0,33.0977,33.0977,33.0867,33.0977,3100.0
2010-09-01 13:45:00,60.43,60.57,60.43,60.57,9300.0,33.1031,33.1798,33.1031,33.1798,9300.0
2010-09-01 13:50:00,60.57,60.59,60.52,60.58,7200.0,33.1798,33.1908,33.1524,33.1853,7200.0
2010-09-01 13:55:00,60.56,60.59,60.53,60.57,15000.0,33.1744,33.1908,33.1579,33.1798,15000.0
2010-09-01 14:00:00,60.57,60.6,60.47,60.49,14900.0,33.1798,33.1963,33.1251,33.136,14900.0
2010-09-01 14:05:00,60.49,60.57,60.47,60.49,35800.0,33.136,33.1798,33.1251,33.136,35800.0
2010-09-01 14:10:00,60.47,60.5,60.33,60.34,14500.0,33.1251,33.1415,33.0484,33.0538,14500.0
2010-09-01 14:15:00,60.34,60.38,60.3,60.35,10000.0,33.0538,33.0758,33.0319,33.0593,10000.0
2010-09-01 14:20:00,60.35,60.38,60.29,60.29,5800.0,33.0593,33.0758,33.0265,33.0265,5800.0
2010-09-01 14:25:00,60.23,60.32,60.22,60.26,6400.0,32.9936,33.0429,32.9881,33.01,6400.0
2010-09-01 14:30:00,60.25,60.25,60.15,60.16,14700.0,33.0045,33.0045,32.9498,32.9552,14700.0
2010-09-01 14:35:00,60.17,60.17,60.07,60.1,56900.0,32.9607,32.9607,32.9059,32.9224,56900.0
2010-09-01 14:40:00,60.09,60.19,60.08,60.16,59800.0,32.9169,32.9717,32.9114,32.9552,59800.0
2010-09-01 14:45:00,60.14,60.2,60.13,60.15,12600.0,32.9443,32.9772,32.9388,32.9498,12600.0
2010-09-01 14:50:00,60.15,60.2,60.13,60.14,14000.0,32.9498,32.9772,32.9388,32.9443,14000.0
2010-09-01 14:55:00,60.14,60.21,60.14,60.17,10600.0,32.9443,32.9826,32.9443,32.9607,10600.0
2010-09-01 15:00:00,60.18,60.21,60.09,60.15,91700.0,32.9662,32.9826,32.9169,32.9498,91700.0
2010-09-01 15:05:00,60.16,60.21,60.13,60.2,16400.0,32.9552,32.9826,32.9388,32.9772,16400.0
2010-09-01 15:10:00,60.2,60.26,60.2,60.25,8600.0,32.9772,33.01,32.9772,33.0045,8600.0
2010-09-01 15:15:00,60.24,60.25,60.18,60.23,13200.0,32.9991,33.0045,32.9662,32.9936,13200.0
2010-09-01 15:20:00,60.23,60.33,60.2,60.27,21300.0,32.9936,33.0484,32.9772,33.0155,21300.0
2010-09-01 15:25:00,60.29,60.29,60.19,60.26,14000.0,33.0265,33.0265,32.9717,33.01,14000.0
2010-09-01 15:30:00,60.26,60.33,60.2,60.31,15200.0,33.01,33.0484,32.9772,33.0374,15200.0
2010-09-01 15:35:00,60.3,60.36,60.29,60.34,18100.0,33.0319,33.0648,33.0265,33.0538,18100.0
2010-09-01 15:40:00,60.34,60.49,60.33,60.45,29800.0,33.0538,33.136,33.0484,33.1141,29800.0
2010-09-01 15:45:00,60.46,60.52,60.41,60.47,34600.0,33.1196,33.1524,33.0922,33.1251,34600.0
2010-09-01 15:50:00,60.46,60.47,60.27,60.32,39800.0,33.1196,33.1251,33.0155,33.0429,39800.0
2010-09-01 15:55:00,60.32,60.42,60.3,60.38,68100.0,33.0429,33.0977,33.0319,33.0758,68100.0
2010-09-02 09:30:00,60.56,61.07,60.56,60.76,12500.0,33.1744,33.4537,33.1744,33.2839,12500.0
2010-09-02 09:35:00,60.76,60.88,60.69,60.83,7500.0,33.2839,33.3497,33.2456,33.3223,7500.0
2010-09-02 09:40:00,60.86,60.88,60.72,60.79,10200.0,33.3387,33.3497,33.262,33.3004,10200.0
2010-09-02 09:45:00,60.78,60.91,60.64,60.91,104200.0,33.2949,33.3661,33.2182,33.3661,104200.0
2010-09-02 09:50:00,60.9,61.02,60.86,61.01,56300.0,33.3606,33.4263,33.3387,33.4209,56300.0
2010-09-02 09:55:00,61.0,61.2,61.0,61.2,6700.0,33.4154,33.5249,33.4154,33.5249,6700.0
2010-09-02 10:00:00,61.15,61.19,60.98,60.98,11900.0,33.4976,33.5195,33.4044,33.4044,11900.0
2010-09-02 10:05:00,61.02,61.04,60.95,60.96,5700.0,33.4263,33.4373,33.388,33.3935,5700.0
2010-09-02 10:10:00,60.96,61.23,60.96,61.23,9200.0,33.3935,33.5414,33.3935,33.5414,9200.0
2010-09-02 10:15:00,61.23,61.26,61.19,61.23,52500.0,33.5414,33.5578,33.5195,33.5414,52500.0
2010-09-02 10:20:00,61.24,61.41,61.24,61.39,56100.0,33.5469,33.64,33.5469,33.629,56100.0
2010-09-02 10:25:00,61.38,61.42,61.31,61.38,7800.0,33.6235,33.6455,33.5852,33.6235,7800.0
2010-09-02 10:30:00,61.37,61.41,61.33,61.39,6600.0,33.6181,33.64,33.5962,33.629,6600.0
2010-09-02 10:35:00,61.39,61.53,61.36,61.48,8300.0,33.629,33.7057,33.6126,33.6783,8300.0
2010-09-02 10:40:00,61.47,61.59,61.47,61.53,10100.0,33.6729,33.7386,33.6729,33.7057,10100.0
2010-09-02 10:45:00,61.5,61.54,61.49,61.54,5400.0,33.6893,33.7112,33.6838,33.7112,5400.0
2010-09-02 10:50:00,61.53,61.53,61.49,61.53,3900.0,33.7057,33.7057,33.6838,33.7057,3900.0
2010-09-02 10:55:00,61.52,61.61,61.52,61.56,9000.0,33.7002,33.7495,33.7002,33.7222,9000.0
2010-09-02 11:00:00,61.57,61.71,61.57,61.66,6000.0,33.7276,33.8043,33.7276,33.7769,6000.0
2010-09-02 11:05:00,61.66,61.68,61.59,61.61,6600.0,33.7769,33.7879,33.7386,33.7495,6600.0
2010-09-02 11:10:00,61.63,61.68,61.63,61.65,5600.0,33.7605,33.7879,33.7605,33.7715,5600.0
2010-09-02 11:15:00,61.65,61.65,61.53,61.56,8700.0,33.7715,33.7715,33.7057,33.7222,8700.0
2010-09-02 11:20:00,61.53,61.53,61.36,61.38,10000.0,33.7057,33.7057,33.6126,33.6235,10000.0
2010-09-02 11:25:00,61.44,61.45,61.37,61.38,11000.0,33.6564,33.6619,33.6181,33.6235,11000.0
2010-09-02 11:30:00,61.41,61.44,61.38,61.43,5800.0,33.64,33.6564,33.6235,33.6509,5800.0
2010-09-02 11:35:00,61.4,61.4,61.35,61.39,10700.0,33.6345,33.6345,33.6071,33.629,10700.0
2010-09-02 11:40:00,61.39,61.41,61.24,61.36,24500.0,33.629,33.64,33.5469,33.6126,24500.0
2010-09-02 11:45:00,61.36,61.36,61.28,61.3,3300.0,33.6126,33.6126,33.5688,33.5797,3300.0
2010-09-02 11:50:00,61.33,61.4,61.3,61.39,6600.0,33.5962,33.6345,33.5797,33.629,6600.0
2010-09-02 11:55:00,61.39,61.45,61.38,61.4,5900.0,33.629,33.6619,33.6235,33.6345,5900.0
2010-09-02 12:00:00,61.41,61.55,61.41,61.53,4300.0,33.64,33.7167,33.64,33.7057,4300.0
2010-09-02 12:05:00,61.54,61.59,61.54,61.58,4900.0,33.7112,33.7386,33.7112,33.7331,4900.0
2010-09-02 12:10:00,61.58,61.6,61.52,61.6,3700.0,33.7331,33.7441,33.7002,33.7441,3700.0
2010-09-02 12:15:00,61.6,61.6,61.53,61.59,1600.0,33.7441,33.7441,33.7057,33.7386,1600.0
2010-09-02 12:20:00,61.61,61.67,61.61,61.61,4100.0,33.7495,33.7824,33.7495,33.7495,4100.0
2010-09-02 12:25:00,61.61,61.61,61.51,61.53,3400.0,33.7495,33.7495,33.6948,33.7057,3400.0
2010-09-02 12:30:00,61.57,61.6,61.55,61.55,82600.0,33.7276,33.7441,33.7167,33.7167,82600.0
2010-09-02 12:35:00,61.58,61.64,61.57,61.64,2500.0,33.7331,33.766,33.7276,33.766,2500.0
2010-09-02 12:40:00,61.64,61.68,61.63,61.64,2400.0,33.766,33.7879,33.7605,33.766,2400.0
2010-09-02 12:45:00,61.63,61.72,61.63,61.72,2700.0,33.7605,33.8098,33.7605,33.8098,2700.0
2010-09-02 12:50:00,61.72,61.72,61.54,61.54,5300.0,33.8098,33.8098,33.7112,33.7112,5300.0
2010-09-02 12:55:00,61.54,61.55,61.48,61.5,3600.0,33.7112,33.7167,33.6783,33.6893,3600.0
2010-09-02 13:00:00,61.5,61.63,61.5,61.63,5400.0,33.6893,33.7605,33.6893,33.7605,5400.0
2010-09-02 13:05:00,61.65,61.72,61.64,61.72,5900.0,33.7715,33.8098,33.766,33.8098,5900.0
2010-09-02 13:10:00,61.73,61.85,61.61,61.82,44000.0,33.8153,33.881,33.7495,33.8646,44000.0
2010-09-02 13:15:00,61.81,61.87,61.8,61.83,14800.0,33.8591,33.892,33.8536,33.8701,14800.0
2010-09-02 13:20:00,61.83,61.84,61.8,61.84,5800.0,33.8701,33.8755,33.8536,33.8755,5800.0
2010-09-02 13:25:00,61.85,61.93,61.82,61.93,6600.0,33.881,33.9248,33.8646,33.9248,6600.0
2010-09-02 13:30:00,61.91,61.98,61.87,61.97,17900.0,33.9139,33.9522,33.892,33.9467,17900.0
2010-09-02 13:35:00,61.96,62.07,61.96,62.0,33800.0,33.9413,34.0015,33.9413,33.9632,33800.0
2010-09-02 13:40:00,62.01,62.09,62.01,62.08,4000.0,33.9687,34.0125,33.9687,34.007,4000.0
2010-09-02 13:45:00,62.07,62.07,62.0,62.01,9300.0,34.0015,34.0015,33.9632,33.9687,9300.0
2010-09-02 13:50:00,62.01,62.09,62.01,62.03,8100.0,33.9687,34.0125,33.9687,33.9796,8100.0
2010-09-02 13:55:00,62.03,62.09,62.0,62.05,11600.0,33.9796,34.0125,33.9632,33.9906,11600.0
2010-09-02 14:00:00,62.07,62.13,62.03,62.13,8000.0,34.0015,34.0344,33.9796,34.0344,8000.0
2010-09-02 14:05:00,62.16,62.23,62.1,62.1,10300.0,34.0508,34.0892,34.018,34.018,10300.0
2010-09-02 14:10:00,62.13,62.13,62.05,62.09,10300.0,34.0344,34.0344,33.9906,34.0125,10300.0
2010-09-02 14:15:00,62.05,62.12,62.02,62.1,6100.0,33.9906,34.0289,33.9741,34.018,6100.0
2010-09-02 14:20:00,62.15,62.15,62.03,62.06,5600.0,34.0453,34.0453,33.9796,33.996,5600.0
2010-09-02 14:25:00,62.05,62.09,62.03,62.04,6600.0,33.9906,34.0125,33.9796,33.9851,6600.0
2010-09-02 14:30:00,62.04,62.06,62.01,62.01,6600.0,33.9851,33.996,33.9687,33.9687,6600.0
2010-09-02 14:35:00,62.02,62.06,62.0,62.06,3300.0,33.9741,33.996,33.9632,33.996,3300.0
2010-09-02 14:40:00,62.07,62.09,62.05,62.09,5400.0,34.0015,34.0125,33.9906,34.0125,5400.0
2010-09-02 14:45:00,62.07,62.08,62.04,62.06,5800.0,34.0015,34.007,33.9851,33.996,5800.0
2010-09-02 14:50:00,62.05,62.05,62.0,62.01,6900.0,33.9906,33.9906,33.9632,33.9687,6900.0
2010-09-02 14:55:00,62.03,62.08,62.01,62.08,6300.0,33.9796,34.007,33.9687,34.007,6300.0
2010-09-02 15:00:00,62.09,62.13,62.04,62.08,20300.0,34.0125,34.0344,33.9851,34.007,20300.0
2010-09-02 15:05:00,62.08,62.13,62.08,62.12,10500.0,34.007,34.0344,34.007,34.0289,10500.0
2010-09-02 15:10:00,62.11,62.12,62.04,62.07,17300.0,34.0234,34.0289,33.9851,34.0015,17300.0
2010-09-02 15:15:00,62.06,62.07,62.01,62.02,13100.0,33.996,34.0015,33.9687,33.9741,13100.0
2010-09-02 15:20:00,62.03,62.09,62.01,62.01,13700.0,33.9796,34.0125,33.9687,33.9687,13700.0
2010-09-02 15:25:00,62.0,62.05,61.99,62.0,27600.0,33.9632,33.9906,33.9577,33.9632,27600.0
2010-09-02 15:30:00,62.0,62.08,61.98,62.08,14300.0,33.9632,34.007,33.9522,34.007,14300.0
2010-09-02 15:35:00,62.07,62.28,62.06,62.27,20900.0,34.0015,34.1166,33.996,34.1111,20900.0
2010-09-02 15:40:00,62.28,62.3,62.23,62.26,14900.0,34.1166,34.1275,34.0892,34.1056,14900.0
2010-09-02 15:45:00,62.26,62.4,62.25,62.4,29900.0,34.1056,34.1823,34.1001,34.1823,29900.0
2010-09-02 15:50:00,62.39,62.47,62.38,62.44,37900.0,34.1768,34.2206,34.1713,34.2042,37900.0
2010-09-02 15:55:00,62.45,62.45,62.35,62.4,74200.0,34.2097,34.2097,34.1549,34.1823,74200.0
2010-09-03 09:30:00,62.9,63.27,62.9,63.18,6200.0,34.4562,34.6589,34.4562,34.6096,6200.0
2010-09-03 09:35:00,63.25,63.3,63.11,63.18,6400.0,34.6479,34.6753,34.5712,34.6096,6400.0
2010-09-03 09:40:00,63.22,63.29,63.0,63.08,2700.0,34.6315,34.6698,34.511,34.5548,2700.0
2010-09-03 09:45:00,63.07,63.07,62.84,62.98,4400.0,34.5493,34.5493,34.4233,34.5,4400.0
2010-09-03 09:50:00,62.98,62.98,62.75,62.79,11800.0,34.5,34.5,34.374,34.3959,11800.0
2010-09-03 09:55:00,62.8,62.89,62.79,62.83,7800.0,34.4014,34.4507,34.3959,34.4178,7800.0
2010-09-03 10:00:00,62.82,62.82,62.6,62.73,24900.0,34.4124,34.4124,34.2919,34.3631,24900.0
2010-09-03 10:05:00,62.72,62.72,62.46,62.46,8100.0,34.3576,34.3576,34.2152,34.2152,8100.0
2010-09-03 10:10:00,62.51,62.54,62.45,62.48,6700.0,34.2426,34.259,34.2097,34.2261,6700.0
2010-09-03 10:15:00,62.48,62.57,62.36,62.49,6600.0,34.2261,34.2754,34.1604,34.2316,6600.0
2010-09-03 10:20:00,62.54,62.63,62.53,62.53,4700.0,34.259,34.3083,34.2535,34.2535,4700.0
2010-09-03 10:25:00,62.55,62.55,62.39,62.43,4900.0,34.2645,34.2645,34.1768,34.1987,4900.0
2010-09-03 10:30:00,62.41,62.46,62.3,62.41,5200.0,34.1878,34.2152,34.1275,34.1878,5200.0
2010-09-03 10:35:00,62.45,62.51,62.4,62.48,3400.0,34.2097,34.2426,34.1823,34.2261,3400.0
2010-09-03 10:40:00,62.51,62.68,62.51,62.63,1800.0,34.2426,34.3357,34.2426,34.3083,1800.0
2010-09-03 10:45:00,62.61,62.65,62.56,62.58,5600.0,34.2973,34.3192,34.2699,34.2809,5600.0
2010-09-03 10:50:00,62.58,62.61,62.53,62.57,4000.0,34.2809,34.2973,34.2535,34.2754,4000.0
2010-09-03 10:55:00,62.53,62.63,62.43,62.63,3300.0,34.2535,34.3083,34.1987,34.3083,3300.0
2010-09-03 11:00:00,62.62,62.66,62.56,62.56,2600.0,34.3028,34.3247,34.2699,34.2699,2600.0
2010-09-03 11:05:00,62.58,62.6,62.55,62.6,2200.0,34.2809,34.2919,34.2645,34.2919,2200.0
2010-09-03 11:10:00,62.6,62.71,62.55,62.7,5800.0,34.2919,34.3521,34.2645,34.3466,5800.0
2010-09-03 11:15:00,62.72,62.72,62.59,62.71,4800.0,34.3576,34.3576,34.2864,34.3521,4800.0
2010-09-03 11:20:00,62.73,62.73,62.6,62.66,2600.0,34.3631,34.3631,34.2919,34.3247,2600.0
2010-09-03 11:25:00,62.62,62.66,62.6,62.62,2100.0,34.3028,34.3247,34.2919,34.3028,2100.0
2010-09-03 11:30:00,62.6,62.7,62.6,62.63,2800.0,34.2919,34.3466,34.2919,34.3083,2800.0
2010-09-03 11:35:00,62.63,62.65,62.57,62.61,5100.0,34.3083,34.3192,34.2754,34.2973,5100.0
2010-09-03 11:40:00,62.64,62.64,62.59,62.64,1000.0,34.3138,34.3138,34.2864,34.3138,1000.0
2010-09-03 11:45:00,62.64,62.71,62.6,62.7,4900.0,34.3138,34.3521,34.2919,34.3466,4900.0
2010-09-03 11:50:00,62.67,62.73,62.63,62.67,3500.0,34.3302,34.3631,34.3083,34.3302,3500.0
2010-09-03 11:55:00,62.7,62.72,62.62,62.63,6600.0,34.3466,34.3576,34.3028,34.3083,6600.0
2010-09-03 12:00:00,62.62,62.65,62.59,62.65,2300.0,34.3028,34.3192,34.2864,34.3192,2300.0
2010-09-03 12:05:00,62.64,62.65,62.58,62.59,1200.0,34.3138,34.3192,34.2809,34.2864,1200.0
2010-09-03 12:10:00,62.58,62.58,62.56,62.56,1300.0,34.2809,34.2809,34.2699,34.2699,1300.0
2010-09-03 12:15:00,62.57,62.6,62.52,62.53,4400.0,34.2754,34.2919,34.248,34.2535,4400.0
2010-09-03 12:20:00,62.56,62.61,62.51,62.53,5300.0,34.2699,34.2973,34.2426,34.2535,5300.0
2010-09-03 12:25:00,62.55,62.55,62.48,62.48,1100.0,34.2645,34.2645,34.2261,34.2261,1100.0
2010-09-03 12:30:00,62.49,62.56,62.47,62.54,2500.0,34.2316,34.2699,34.2206,34.259,2500.0
2010-09-03 12:35:00,62.52,62.6,62.48,62.52,4100.0,34.248,34.2919,34.2261,34.248,4100.0
2010-09-03 12:40:00,62.52,62.53,62.47,62.52,1700.0,34.248,34.2535,34.2206,34.248,1700.0
2010-09-03 12:45:00,62.51,62.56,62.5,62.5,2000.0,34.2426,34.2699,34.2371,34.2371,2000.0
2010-09-03 12:50:00,62.54,62.55,62.47,62.47,4000.0,34.259,34.2645,34.2206,34.2206,4000.0
2010-09-03 12:55:00,62.51,62.57,62.45,62.45,3100.0,34.2426,34.2754,34.2097,34.2097,3100.0
2010-09-03 13:00:00,62.5,62.53,62.43,62.46,7100.0,34.2371,34.2535,34.1987,34.2152,7100.0
2010-09-03 13:05:00,62.44,62.51,62.44,62.5,4200.0,34.2042,34.2426,34.2042,34.2371,4200.0
2010-09-03 13:10:00,62.5,62.51,62.44,62.45,1600.0,34.2371,34.2426,34.2042,34.2097,1600.0
2010-09-03 13:15:00,62.47,62.51,62.46,62.47,1600.0,34.2206,34.2426,34.2152,34.2206,1600.0
2010-09-03 13:20:00,62.48,62.5,62.44,62.46,1800.0,34.2261,34.2371,34.2042,34.2152,1800.0
2010-09-03 13:25:00,62.46,62.47,62.4,62.44,3000.0,34.2152,34.2206,34.1823,34.2042,3000.0
2010-09-03 13:30:00,62.46,62.48,62.42,62.44,3200.0,34.2152,34.2261,34.1933,34.2042,3200.0
2010-09-03 13:35:00,62.44,62.47,62.38,62.47,3600.0,34.2042,34.2206,34.1713,34.2206,3600.0
2010-09-03 13:40:00,62.46,62.47,62.39,62.42,3700.0,34.2152,34.2206,34.1768,34.1933,3700.0
2010-09-03 13:45:00,62.39,62.43,62.36,62.43,6100.0,34.1768,34.1987,34.1604,34.1987,6100.0
2010-09-03 13:50:00,62.43,62.45,62.42,62.45,2400.0,34.1987,34.2097,34.1933,34.2097,2400.0
2010-09-03 13:55:00,62.44,62.44,62.38,62.38,2700.0,34.2042,34.2042,34.1713,34.1713,2700.0
2010-09-03 14:00:00,62.4,62.41,62.35,62.35,5400.0,34.1823,34.1878,34.1549,34.1549,5400.0
2010-09-03 14:05:00,62.34,62.38,62.29,62.3,6400.0,34.1494,34.1713,34.122,34.1275,6400.0
2010-09-03 14:10:00,62.29,62.3,62.21,62.25,8600.0,34.122,34.1275,34.0782,34.1001,8600.0
2010-09-03 14:15:00,62.22,62.27,62.2,62.2,6000.0,34.0837,34.1111,34.0727,34.0727,6000.0
2010-09-03 14:20:00,62.23,62.25,62.14,62.17,5900.0,34.0892,34.1001,34.0399,34.0563,5900.0
2010-09-03 14:25:00,62.2,62.2,62.09,62.13,5000.0,34.0727,34.0727,34.0125,34.0344,5000.0
2010-09-03 14:30:00,62.13,62.25,62.12,62.24,5700.0,34.0344,34.1001,34.0289,34.0947,5700.0
2010-09-03 14:35:00,62.25,62.26,62.11,62.13,9300.0,34.1001,34.1056,34.0234,34.0344,9300.0
2010-09-03 14:40:00,62.14,62.17,62.11,62.14,5900.0,34.0399,34.0563,34.0234,34.0399,5900.0
2010-09-03 14:45:00,62.17,62.17,62.02,62.02,4500.0,34.0563,34.0563,33.9741,33.9741,4500.0
2010-09-03 14:50:00,62.05,62.07,62.03,62.04,6600.0,33.9906,34.0015,33.9796,33.9851,6600.0
2010-09-03 14:55:00,62.05,62.06,61.95,61.97,10900.0,33.9906,33.996,33.9358,33.9467,10900.0
2010-09-03 15:00:00,62.0,62.12,62.0,62.12,10000.0,33.9632,34.0289,33.9632,34.0289,10000.0
2010-09-03 15:05:00,62.09,62.17,62.03,62.16,11100.0,34.0125,34.0563,33.9796,34.0508,11100.0
2010-09-03 15:10:00,62.16,62.21,62.13,62.2,12400.0,34.0508,34.0782,34.0344,34.0727,12400.0
2010-09-03 15:15:00,62.2,62.27,62.2,62.26,10500.0,34.0727,34.1111,34.0727,34.1056,10500.0
2010-09-03 15:20:00,62.26,62.26,62.15,62.15,11400.0,34.1056,34.1056,34.0453,34.0453,11400.0
2010-09-03 15:25:00,62.15,62.22,62.15,62.22,11000.0,34.0453,34.0837,34.0453,34.0837,11000.0
2010-09-03 15:30:00,62.24,62.27,62.17,62.23,15300.0,34.0947,34.1111,34.0563,34.0892,15300.0
2010-09-03 15:35:00,62.22,62.31,62.22,62.26,15900.0,34.0837,34.133,34.0837,34.1056,15900.0
2010-09-03 15:40:00,62.27,62.41,62.27,62.41,14400.0,34.1111,34.1878,34.1111,34.1878,14400.0
2010-09-03 15:45:00,62.42,62.47,62.35,62.35,21500.0,34.1933,34.2206,34.1549,34.1549,21500.0
2010-09-03 15:50:00,62.35,62.39,62.28,62.35,26100.0,34.1549,34.1768,34.1166,34.1549,26100.0
2010-09-03 15:55:00,62.35,62.48,62.33,62.43,43900.0,34.1549,34.2261,34.144,34.1987,43900.0
2010-09-07 09:30:00,62.05,62.18,61.97,61.97,6400.0,33.9906,34.0618,33.9467,33.9467,6400.0
2010-09-07 09:35:00,62.02,62.02,61.96,62.02,2800.0,33.9741,33.9741,33.9413,33.9741,2800.0
2010-09-07 09:40:00,62.05,62.15,62.02,62.15,1000.0,33.9906,34.0453,33.9741,34.0453,1000.0
2010-09-07 09:45:00,62.19,62.19,62.09,62.12,1900.0,34.0673,34.0673,34.0125,34.0289,1900.0
2010-09-07 09:50:00,62.07,62.14,61.99,61.99,3900.0,34.0015,34.0399,33.9577,33.9577,3900.0
2010-09-07 09:55:00,62.03,62.21,62.01,62.21,9000.0,33.9796,34.0782,33.9687,34.0782,9000.0
2010-09-07 10:00:00,62.19,62.19,62.07,62.15,3900.0,34.0673,34.0673,34.0015,34.0453,3900.0
2010-09-07 10:05:00,62.16,62.21,62.15,62.21,3400.0,34.0508,34.0782,34.0453,34.0782,3400.0
2010-09-07 10:10:00,62.24,62.27,62.22,62.27,2900.0,34.0947,34.1111,34.0837,34.1111,2900.0
2010-09-07 10:15:00,62.26,62.33,62.26,62.31,6800.0,34.1056,34.144,34.1056,34.133,6800.0
2010-09-07 10:20:00,62.31,62.32,62.2,62.3,15900.0,34.133,34.1385,34.0727,34.1275,15900.0
2010-09-07 10:25:00,62.32,62.35,62.27,62.31,2300.0,34.1385,34.1549,34.1111,34.133,2300.0
2010-09-07 10:30:00,62.3,62.31,62.27,62.29,1800.0,34.1275,34.133,34.1111,34.122,1800.0
2010-09-07 10:35:00,62.27,62.32,62.22,62.29,5700.0,34.1111,34.1385,34.0837,34.122,5700.0
2010-09-07 10:40:00,62.32,62.37,62.32,62.34,1400.0,34.1385,34.1659,34.1385,34.1494,1400.0
2010-09-07 10:45:00,62.35,62.41,62.35,62.41,2800.0,34.1549,34.1878,34.1549,34.1878,2800.0
2010-09-07 10:50:00,62.4,62.44,62.37,62.38,6000.0,34.1823,34.2042,34.1659,34.1713,6000.0
2010-09-07 10:55:00,62.36,62.47,62.36,62.47,9700.0,34.1604,34.2206,34.1604,34.2206,9700.0
2010-09-07 11:00:00,62.45,62.48,62.44,62.47,2500.0,34.2097,34.2261,34.2042,34.2206,2500.0
2010-09-07 11:05:00,62.42,62.45,62.37,62.45,10200.0,34.1933,34.2097,34.1659,34.2097,10200.0
2010-09-07 11:10:00,62.44,62.49,62.44,62.49,4700.0,34.2042,34.2316,34.2042,34.2316,4700.0
2010-09-07 11:15:00,62.48,62.49,62.44,62.47,3800.0,34.2261,34.2316,34.2042,34.2206,3800.0
2010-09-07 11:20:00,62.53,62.53,62.46,62.46,2100.0,34.2535,34.2535,34.2152,34.2152,2100.0
2010-09-07 11:25:00,62.46,62.51,62.46,62.47,2400.0,34.2152,34.2426,34.2152,34.2206,2400.0
2010-09-07 11:30:00,62.48,62.51,62.46,62.46,5400.0,34.2261,34.2426,34.2152,34.2152,5400.0
2010-09-07 11:35:00,62.46,62.5,62.45,62.5,3700.0,34.2152,34.2371,34.2097,34.2371,3700.0
2010-09-07 11:40:00,62.51,62.54,62.49,62.53,1500.0,34.2426,34.259,34.2316,34.2535,1500.0
2010-09-07 11:45:00,62.57,62.57,62.5,62.53,3300.0,34.2754,34.2754,34.2371,34.2535,3300.0
2010-09-07 11:50:00,62.51,62.52,62.47,62.5,5100.0,34.2426,34.248,34.2206,34.2371,5100.0
2010-09-07 11:55:00,62.5,62.64,62.5,62.64,3600.0,34.2371,34.3138,34.2371,34.3138,3600.0
2010-09-07 12:00:00,62.63,62.63,62.59,62.6,2000.0,34.3083,34.3083,34.2864,34.2919,2000.0
2010-09-07 12:05:00,62.6,62.61,62.59,62.6,1500.0,34.2919,34.2973,34.2864,34.2919,1500.0
2010-09-07 12:10:00,62.59,62.61,62.59,62.6,900.0,34.2864,34.2973,34.2864,34.2919,900.0
2010-09-07 12:15:00,62.62,62.62,62.51,62.53,3200.0,34.3028,34.3028,34.2426,34.2535,3200.0
2010-09-07 12:20:00,62.51,62.53,62.47,62.5,3900.0,34.2426,34.2535,34.2206,34.2371,3900.0
2010-09-07 12:25:00,62.54,62.54,62.5,62.54,500.0,34.259,34.259,34.2371,34.259,500.0
2010-09-07 12:30:00,62.5,62.55,62.49,62.55,6900.0,34.2371,34.2645,34.2316,34.2645,6900.0
2010-09-07 12:35:00,62.55,62.55,62.5,62.5,1600.0,34.2645,34.2645,34.2371,34.2371,1600.0
2010-09-07 12:40:00,62.52,62.54,62.49,62.51,2400.0,34.248,34.259,34.2316,34.2426,2400.0
2010-09-07 12:45:00,62.49,62.52,62.46,62.49,12200.0,34.2316,34.248,34.2152,34.2316,12200.0
2010-09-07 12:50:00,62.51,62.51,62.48,62.5,15200.0,34.2426,34.2426,34.2261,34.2371,15200.0
2010-09-07 12:55:00,62.49,62.52,62.48,62.52,35000.0,34.2316,34.248,34.2261,34.248,35000.0
2010-09-07 13:00:00,62.51,62.54,62.5,62.52,6200.0,34.2426,34.259,34.2371,34.248,6200.0
2010-09-07 13:05:00,62.51,62.52,62.48,62.5,2000.0,34.2426,34.248,34.2261,34.2371,2000.0
2010-09-07 13:10:00,62.5,62.51,62.48,62.49,2600.0,34.2371,34.2426,34.2261,34.2316,2600.0
2010-09-07 13:15:00,62.49,62.52,62.47,62.5,6300.0,34.2316,34.248,34.2206,34.2371,6300.0
2010-09-07 13:20:00,62.48,62.51,62.45,62.49,10200.0,34.2261,34.2426,34.2097,34.2316,10200.0
2010-09-07 13:25:00,62.48,62.49,62.43,62.45,6700.0,34.2261,34.2316,34.1987,34.2097,6700.0
2010-09-07 13:30:00,62.44,62.47,62.44,62.47,8900.0,34.2042,34.2206,34.2042,34.2206,8900.0
2010-09-07 13:35:00,62.48,62.53,62.48,62.52,7300.0,34.2261,34.2535,34.2261,34.248,7300.0
2010-09-07 13:40:00,62.52,62.53,62.51,62.53,3200.0,34.248,34.2535,34.2426,34.2535,3200.0
2010-09-07 13:45:00,62.52,62.58,62.52,62.57,5800.0,34.248,34.2809,34.248,34.2754,5800.0
2010-09-07 13:50:00,62.57,62.61,62.57,62.6,5000.0,34.2754,34.2973,34.2754,34.2919,5000.0
2010-09-07 13:55:00,62.6,62.67,62.58,62.67,4600.0,34.2919,34.3302,34.2809,34.3302,4600.0
2010-09-07 14:00:00,62.67,62.72,62.66,62.71,12300.0,34.3302,34.3576,34.3247,34.3521,12300.0
2010-09-07 14:05:00,62.71,62.78,62.67,62.78,24900.0,34.3521,34.3905,34.3302,34.3905,24900.0
2010-09-07 14:10:00,62.75,62.81,62.73,62.81,10300.0,34.374,34.4069,34.3631,34.4069,10300.0
2010-09-07 14:15:00,62.85,62.95,62.85,62.92,7100.0,34.4288,34.4836,34.4288,34.4672,7100.0
2010-09-07 14:20:00,62.93,62.93,62.9,62.91,4400.0,34.4726,34.4726,34.4562,34.4617,4400.0
2010-09-07 14:25:00,62.92,62.93,62.9,62.92,4000.0,34.4672,34.4726,34.4562,34.4672,4000.0
2010-09-07 14:30:00,62.92,62.93,62.85,62.85,11300.0,34.4672,34.4726,34.4288,34.4288,11300.0
2010-09-07 14:35:00,62.87,62.91,62.8,62.8,6000.0,34.4398,34.4617,34.4014,34.4014,6000.0
2010-09-07 14:40:00,62.79,62.79,62.72,62.74,9200.0,34.3959,34.3959,34.3576,34.3685,9200.0
2010-09-07 14:45:00,62.74,62.75,62.72,62.72,4700.0,34.3685,34.374,34.3576,34.3576,4700.0
2010-09-07 14:50:00,62.73,62.75,62.68,62.68,6800.0,34.3631,34.374,34.3357,34.3357,6800.0
2010-09-07 14:55:00,62.7,62.7,62.55,62.61,8000.0,34.3466,34.3466,34.2645,34.2973,8000.0
2010-09-07 15:00:00,62.61,62.63,62.54,62.63,9500.0,34.2973,34.3083,34.259,34.3083,9500.0
2010-09-07 15:05:00,62.65,62.65,62.56,62.58,7600.0,34.3192,34.3192,34.2699,34.2809,7600.0
2010-09-07 15:10:00,62.56,62.59,62.53,62.59,5700.0,34.2699,34.2864,34.2535,34.2864,5700.0
2010-09-07 15:15:00,62.58,62.58,62.51,62.52,8900.0,34.2809,34.2809,34.2426,34.248,8900.0
2010-09-07 15:20:00,62.52,62.54,62.49,62.5,16500.0,34.248,34.259,34.2316,34.2371,16500.0
2010-09-07 15:25:00,62.51,62.54,62.49,62.53,13800.0,34.2426,34.259,34.2316,34.2535,13800.0
2010-09-07 15:30:00,62.53,62.56,62.5,62.52,10400.0,34.2535,34.2699,34.2371,34.248,10400.0
2010-09-07 15:35:00,62.54,62.58,62.52,62.53,12200.0,34.259,34.2809,34.248,34.2535,12200.0
2010-09-07 15:40:00,62.53,62.58,62.53,62.57,7400.0,34.2535,34.2809,34.2535,34.2754,7400.0
2010-09-07 15:45:00,62.57,62.57,62.5,62.51,15500.0,34.2754,34.2754,34.2371,34.2426,15500.0
2010-09-07 15:50:00,62.51,62.52,62.49,62.5,25200.0,34.2426,34.248,34.2316,34.2371,25200.0
2010-09-07 15:55:00,62.5,62.57,62.4,62.48,68000.0,34.2371,34.2754,34.1823,34.2261,68000.0
2010-09-08 09:30:00,62.63,62.63,62.44,62.55,6100.0,34.3083,34.3083,34.2042,34.2645,6100.0
2010-09-08 09:35:00,62.55,62.66,62.36,62.64,4800.0,34.2645,34.3247,34.1604,34.3138,4800.0
2010-09-08 09:40:00,62.66,62.81,62.65,62.81,1400.0,34.3247,34.4069,34.3192,34.4069,1400.0
2010-09-08 09:45:00,62.81,62.87,62.73,62.86,4000.0,34.4069,34.4398,34.3631,34.4343,4000.0
2010-09-08 09:50:00,62.79,62.82,62.79,62.8,1000.0,34.3959,34.4124,34.3959,34.4014,1000.0
2010-09-08 09:55:00,62.86,62.95,62.82,62.94,4400.0,34.4343,34.4836,34.4124,34.4781,4400.0
2010-09-08 10:00:00,62.95,63.04,62.92,63.01,6600.0,34.4836,34.5329,34.4672,34.5165,6600.0
2010-09-08 10:05:00,63.02,63.06,62.86,62.9,8100.0,34.5219,34.5438,34.4343,34.4562,8100.0
2010-09-08 10:10:00,62.89,62.92,62.86,62.92,2600.0,34.4507,34.4672,34.4343,34.4672,2600.0
2010-09-08 10:15:00,62.88,62.89,62.75,62.79,3900.0,34.4452,34.4507,34.374,34.3959,3900.0
2010-09-08 10:20:00,62.77,62.79,62.74,62.77,21000.0,34.385,34.3959,34.3685,34.385,21000.0
2010-09-08 10:25:00,62.74,62.77,62.72,62.77,1200.0,34.3685,34.385,34.3576,34.385,1200.0
2010-09-08 10:30:00,62.73,62.84,62.73,62.84,3700.0,34.3631,34.4233,34.3631,34.4233,3700.0
2010-09-08 10:35:00,62.89,62.89,62.85,62.85,1700.0,34.4507,34.4507,34.4288,34.4288,1700.0
2010-09-08 10:40:00,62.82,62.87,62.82,62.87,800.0,34.4124,34.4398,34.4124,34.4398,800.0
2010-09-08 10:45:00,62.99,62.99,62.92,62.95,1400.0,34.5055,34.5055,34.4672,34.4836,1400.0
2010-09-08 10:50:00,62.9,62.96,62.9,62.91,1600.0,34.4562,34.4891,34.4562,34.4617,1600.0
2010-09-08 10:55:00,62.91,62.93,62.8,62.86,2500.0,34.4617,34.4726,34.4014,34.4343,2500.0
2010-09-08 11:00:00,62.85,62.87,62.8,62.83,9500.0,34.4288,34.4398,34.4014,34.4178,9500.0
2010-09-08 11:05:00,62.84,62.91,62.84,62.84,2700.0,34.4233,34.4617,34.4233,34.4233,2700.0
2010-09-08 11:10:00,62.82,62.82,62.75,62.75,1400.0,34.4124,34.4124,34.374,34.374,1400.0
2010-09-08 11:15:00,62.76,62.77,62.75,62.77,3100.0,34.3795,34.385,34.374,34.385,3100.0
2010-09-08 11:20:00,62.78,62.78,62.74,62.78,40800.0,34.3905,34.3905,34.3685,34.3905,40800.0
2010-09-08 11:25:00,62.78,62.79,62.63,62.63,12300.0,34.3905,34.3959,34.3083,34.3083,12300.0
2010-09-08 11:30:00,62.64,62.65,62.63,62.63,1300.0,34.3138,34.3192,34.3083,34.3083,1300.0
2010-09-08 11:35:00,62.62,62.62,62.58,62.61,1700.0,34.3028,34.3028,34.2809,34.2973,1700.0
2010-09-08 11:40:00,62.59,62.6,62.53,62.53,1100.0,34.2864,34.2919,34.2535,34.2535,1100.0
2010-09-08 11:45:00,62.53,62.55,62.49,62.55,2400.0,34.2535,34.2645,34.2316,34.2645,2400.0
2010-09-08 11:50:00,62.54,62.54,62.49,62.53,4200.0,34.259,34.259,34.2316,34.2535,4200.0
2010-09-08 11:55:00,62.55,62.67,62.53,62.63,2600.0,34.2645,34.3302,34.2535,34.3083,2600.0
2010-09-08 12:00:00,62.61,62.64,62.61,62.64,400.0,34.2973,34.3138,34.2973,34.3138,400.0
2010-09-08 12:05:00,62.62,62.62,62.57,62.6,1100.0,34.3028,34.3028,34.2754,34.2919,1100.0
2010-09-08 12:10:00,62.58,62.65,62.58,62.65,4700.0,34.2809,34.3192,34.2809,34.3192,4700.0
2010-09-08 12:15:00,62.65,62.68,62.65,62.68,2400.0,34.3192,34.3357,34.3192,34.3357,2400.0
2010-09-08 12:20:00,62.69,62.74,62.69,62.71,1900.0,34.3412,34.3685,34.3412,34.3521,1900.0
2010-09-08 12:25:00,62.71,62.73,62.6,62.63,3500.0,34.3521,34.3631,34.2919,34.3083,3500.0
2010-09-08 12:30:00,62.65,62.71,62.64,62.64,3900.0,34.3192,34.3521,34.3138,34.3138,3900.0
2010-09-08 12:35:00,62.63,62.72,62.63,62.72,4200.0,34.3083,34.3576,34.3083,34.3576,4200.0
2010-09-08 12:40:00,62.72,62.76,62.7,62.75,2200.0,34.3576,34.3795,34.3466,34.374,2200.0
2010-09-08 12:45:00,62.75,62.88,62.75,62.88,3400.0,34.374,34.4452,34.374,34.4452,3400.0
2010-09-08 12:50:00,62.88,62.91,62.86,62.86,3000.0,34.4452,34.4617,34.4343,34.4343,3000.0
2010-09-08 12:55:00,62.85,62.85,62.81,62.85,4200.0,34.4288,34.4288,34.4069,34.4288,4200.0
2010-09-08 13:00:00,62.82,62.82,62.75,62.77,11400.0,34.4124,34.4124,34.374,34.385,11400.0
2010-09-08 13:05:00,62.77,62.77,62.55,62.57,7600.0,34.385,34.385,34.2645,34.2754,7600.0
2010-09-08 13:10:00,62.57,62.58,62.51,62.53,3800.0,34.2754,34.2809,34.2426,34.2535,3800.0
2010-09-08 13:15:00,62.53,62.53,62.48,62.5,13400.0,34.2535,34.2535,34.2261,34.2371,13400.0
2010-09-08 13:20:00,62.51,62.56,62.5,62.5,3000.0,34.2426,34.2699,34.2371,34.2371,3000.0
2010-09-08 13:25:00,62.5,62.52,62.48,62.5,6400.0,34.2371,34.248,34.2261,34.2371,6400.0
2010-09-08 13:30:00,62.51,62.54,62.46,62.5,4000.0,34.2426,34.259,34.2152,34.2371,4000.0
2010-09-08 13:35:00,62.49,62.5,62.45,62.47,6500.0,34.2316,34.2371,34.2097,34.2206,6500.0
2010-09-08 13:40:00,62.46,62.51,62.46,62.49,12200.0,34.2152,34.2426,34.2152,34.2316,12200.0
2010-09-08 13:45:00,62.49,62.49,62.44,62.47,7100.0,34.2316,34.2316,34.2042,34.2206,7100.0
2010-09-08 13:50:00,62.48,62.51,62.47,62.49,5600.0,34.2261,34.2426,34.2206,34.2316,5600.0
2010-09-08 13:55:00,62.49,62.51,62.45,62.51,5300.0,34.2316,34.2426,34.2097,34.2426,5300.0
2010-09-08 14:00:00,62.51,62.55,62.46,62.55,7100.0,34.2426,34.2645,34.2152,34.2645,7100.0
2010-09-08 14:05:00,62.53,62.63,62.5,62.61,5700.0,34.2535,34.3083,34.2371,34.2973,5700.0
2010-09-08 14:10:00,62.59,62.59,62.48,62.56,4700.0,34.2864,34.2864,34.2261,34.2699,4700.0
2010-09-08 14:15:00,62.56,62.57,62.52,62.54,2300.0,34.2699,34.2754,34.248,34.259,2300.0
2010-09-08 14:20:00,62.54,62.59,62.54,62.55,6600.0,34.259,34.2864,34.259,34.2645,6600.0
2010-09-08 14:25:00,62.55,62.55,62.49,62.52,5700.0,34.2645,34.2645,34.2316,34.248,5700.0
2010-09-08 14:30:00,62.52,62.53,62.48,62.51,7800.0,34.248,34.2535,34.2261,34.2426,7800.0
2010-09-08 14:35:00,62.52,62.53,62.49,62.53,10200.0,34.248,34.2535,34.2316,34.2535,10200.0
2010-09-08 14:40:00,62.57,62.6,62.55,62.56,5400.0,34.2754,34.2919,34.2645,34.2699,5400.0
2010-09-08 14:45:00,62.55,62.55,62.48,62.5,4500.0,34.2645,34.2645,34.2261,34.2371,4500.0
2010-09-08 14:50:00,62.52,62.53,62.49,62.5,7500.0,34.248,34.2535,34.2316,34.2371,7500.0
2010-09-08 14:55:00,62.48,62.54,62.48,62.51,5300.0,34.2261,34.259,34.2261,34.2426,5300.0
2010-09-08 15:00:00,62.52,62.6,62.51,62.53,11400.0,34.248,34.2919,34.2426,34.2535,11400.0
2010-09-08 15:05:00,62.53,62.58,62.53,62.54,6800.0,34.2535,34.2809,34.2535,34.259,6800.0
2010-09-08 15:10:00,62.54,62.54,62.49,62.52,10700.0,34.259,34.259,34.2316,34.248,10700.0
2010-09-08 15:15:00,62.52,62.54,62.45,62.47,7300.0,34.248,34.259,34.2097,34.2206,7300.0
2010-09-08 15:20:00,62.47,62.57,62.46,62.56,18500.0,34.2206,34.2754,34.2152,34.2699,18500.0
2010-09-08 15:25:00,62.55,62.61,62.55,62.56,11700.0,34.2645,34.2973,34.2645,34.2699,11700.0
2010-09-08 15:30:00,62.55,62.6,62.55,62.6,10200.0,34.2645,34.2919,34.2645,34.2919,10200.0
2010-09-08 15:35:00,62.6,62.71,62.58,62.61,12000.0,34.2919,34.3521,34.2809,34.2973,12000.0
2010-09-08 15:40:00,62.61,62.65,62.55,62.55,8900.0,34.2973,34.3192,34.2645,34.2645,8900.0
2010-09-08 15:45:00,62.55,62.58,62.48,62.56,22900.0,34.2645,34.2809,34.2261,34.2699,22900.0
2010-09-08 15:50:00,62.54,62.62,62.51,62.52,21000.0,34.259,34.3028,34.2426,34.248,21000.0
2010-09-08 15:55:00,62.52,62.67,62.49,62.58,70500.0,34.248,34.3302,34.2316,34.2809,70500.0
2010-09-09 09:30:00,63.25,63.68,63.1,63.28,8400.0,34.6479,34.8835,34.5658,34.6644,8400.0
2010-09-09 09:35:00,63.13,63.13,62.94,62.94,1500.0,34.5822,34.5822,34.4781,34.4781,1500.0
2010-09-09 09:40:00,62.94,62.94,62.78,62.83,2100.0,34.4781,34.4781,34.3905,34.4178,2100.0
2010-09-09 09:45:00,62.86,62.86,62.67,62.67,4500.0,34.4343,34.4343,34.3302,34.3302,4500.0
2010-09-09 09:50:00,62.64,62.84,62.64,62.82,2800.0,34.3138,34.4233,34.3138,34.4124,2800.0
2010-09-09 09:55:00,62.82,62.85,62.75,62.77,3400.0,34.4124,34.4288,34.374,34.385,3400.0
2010-09-09 10:00:00,62.81,62.84,62.73,62.74,1800.0,34.4069,34.4233,34.3631,34.3685,1800.0
2010-09-09 10:05:00,62.73,62.73,62.5,62.52,7100.0,34.3631,34.3631,34.2371,34.248,7100.0
2010-09-09 10:10:00,62.5,62.52,62.46,62.49,25300.0,34.2371,34.248,34.2152,34.2316,25300.0
2010-09-09 10:15:00,62.5,62.52,62.43,62.5,19900.0,34.2371,34.248,34.1987,34.2371,19900.0
2010-09-09 10:20:00,62.52,62.54,62.46,62.48,120600.0,34.248,34.259,34.2152,34.2261,120600.0
2010-09-09 10:25:00,62.5,62.53,62.46,62.51,8600.0,34.2371,34.2535,34.2152,34.2426,8600.0
2010-09-09 10:30:00,62.51,62.55,62.49,62.49,39000.0,34.2426,34.2645,34.2316,34.2316,39000.0
2010-09-09 10:35:00,62.5,62.5,62.42,62.47,3200.0,34.2371,34.2371,34.1933,34.2206,3200.0
2010-09-09 10:40:00,62.53,62.56,62.53,62.55,13400.0,34.2535,34.2699,34.2535,34.2645,13400.0
2010-09-09 10:45:00,62.55,62.55,62.54,62.55,4900.0,34.2645,34.2645,34.259,34.2645,4900.0
2010-09-09 10:50:00,62.55,62.55,62.53,62.53,5800.0,34.2645,34.2645,34.2535,34.2535,5800.0
2010-09-09 10:55:00,62.53,62.56,62.48,62.49,9500.0,34.2535,34.2699,34.2261,34.2316,9500.0
2010-09-09 11:00:00,62.46,62.51,62.43,62.51,5500.0,34.2152,34.2426,34.1987,34.2426,5500.0
2010-09-09 11:05:00,62.51,62.54,62.51,62.54,1700.0,34.2426,34.259,34.2426,34.259,1700.0
2010-09-09 11:10:00,62.53,62.55,62.53,62.53,5000.0,34.2535,34.2645,34.2535,34.2535,5000.0
2010-09-09 11:15:00,62.53,62.55,62.51,62.52,24900.0,34.2535,34.2645,34.2426,34.248,24900.0
2010-09-09 11:20:00,62.53,62.57,62.47,62.49,8100.0,34.2535,34.2754,34.2206,34.2316,8100.0
2010-09-09 11:25:00,62.5,62.54,62.49,62.52,4100.0,34.2371,34.259,34.2316,34.248,4100.0
2010-09-09 11:30:00,62.49,62.53,62.48,62.51,3000.0,34.2316,34.2535,34.2261,34.2426,3000.0
2010-09-09 11:35:00,62.51,62.52,62.48,62.5,3600.0,34.2426,34.248,34.2261,34.2371,3600.0
2010-09-09 11:40:00,62.5,62.54,62.48,62.51,2500.0,34.2371,34.259,34.2261,34.2426,2500.0
2010-09-09 11:45:00,62.54,62.54,62.49,62.49,3100.0,34.259,34.259,34.2316,34.2316,3100.0
2010-09-09 11:50:00,62.5,62.54,62.48,62.53,12000.0,34.2371,34.259,34.2261,34.2535,12000.0
2010-09-09 11:55:00,62.51,62.52,62.49,62.51,1700.0,34.2426,34.248,34.2316,34.2426,1700.0
2010-09-09 12:00:00,62.5,62.52,62.48,62.5,1500.0,34.2371,34.248,34.2261,34.2371,1500.0
2010-09-09 12:05:00,62.49,62.52,62.49,62.52,2100.0,34.2316,34.248,34.2316,34.248,2100.0
2010-09-09 12:10:00,62.5,62.52,62.49,62.52,1000.0,34.2371,34.248,34.2316,34.248,1000.0
2010-09-09 12:15:00,62.54,62.54,62.49,62.53,700.0,34.259,34.259,34.2316,34.2535,700.0
2010-09-09 12:20:00,62.5,62.52,62.43,62.43,2700.0,34.2371,34.248,34.1987,34.1987,2700.0
2010-09-09 12:25:00,62.41,62.43,62.39,62.41,5200.0,34.1878,34.1987,34.1768,34.1878,5200.0
2010-09-09 12:30:00,62.4,62.44,62.4,62.44,1700.0,34.1823,34.2042,34.1823,34.2042,1700.0
2010-09-09 12:35:00,62.42,62.43,62.39,62.43,5300.0,34.1933,34.1987,34.1768,34.1987,5300.0
2010-09-09 12:40:00,62.45,62.47,62.43,62.47,1700.0,34.2097,34.2206,34.1987,34.2206,1700.0
2010-09-09 12:45:00,62.45,62.46,62.43,62.45,9300.0,34.2097,34.2152,34.1987,34.2097,9300.0
2010-09-09 12:50:00,62.45,62.48,62.42,62.46,12900.0,34.2097,34.2261,34.1933,34.2152,12900.0
2010-09-09 12:55:00,62.46,62.48,62.22,62.22,11600.0,34.2152,34.2261,34.0837,34.0837,11600.0
2010-09-09 13:00:00,62.19,62.31,62.16,62.28,3600.0,34.0673,34.133,34.0508,34.1166,3600.0
2010-09-09 13:05:00,62.3,62.3,62.2,62.2,2400.0,34.1275,34.1275,34.0727,34.0727,2400.0
2010-09-09 13:10:00,62.19,62.19,62.12,62.14,1200.0,34.0673,34.0673,34.0289,34.0399,1200.0
2010-09-09 13:15:00,62.13,62.15,62.11,62.13,2100.0,34.0344,34.0453,34.0234,34.0344,2100.0
2010-09-09 13:20:00,62.13,62.13,62.08,62.09,1900.0,34.0344,34.0344,34.007,34.0125,1900.0
2010-09-09 13:25:00,62.12,62.14,61.98,62.04,3800.0,34.0289,34.0399,33.9522,33.9851,3800.0
2010-09-09 13:30:00,62.04,62.05,62.0,62.05,2100.0,33.9851,33.9906,33.9632,33.9906,2100.0
2010-09-09 13:35:00,62.06,62.14,62.06,62.09,1900.0,33.996,34.0399,33.996,34.0125,1900.0
2010-09-09 13:40:00,62.07,62.07,62.01,62.02,1600.0,34.0015,34.0015,33.9687,33.9741,1600.0
2010-09-09 13:45:00,62.04,62.15,61.94,62.06,46200.0,33.9851,34.0453,33.9303,33.996,46200.0
2010-09-09 13:50:00,62.08,62.08,62.01,62.02,1600.0,34.007,34.007,33.9687,33.9741,1600.0
2010-09-09 13:55:00,61.91,61.92,61.81,61.9,4300.0,33.9139,33.9194,33.8591,33.9084,4300.0
2010-09-09 14:00:00,61.89,62.07,61.87,62.07,2800.0,33.9029,34.0015,33.892,34.0015,2800.0
2010-09-09 14:05:00,62.07,62.07,61.99,61.99,2200.0,34.0015,34.0015,33.9577,33.9577,2200.0
2010-09-09 14:10:00,61.97,62.0,61.94,61.98,3300.0,33.9467,33.9632,33.9303,33.9522,3300.0
2010-09-09 14:15:00,61.98,62.02,61.96,62.01,2500.0,33.9522,33.9741,33.9413,33.9687,2500.0
2010-09-09 14:20:00,62.0,62.0,61.98,61.98,1200.0,33.9632,33.9632,33.9522,33.9522,1200.0
2010-09-09 14:25:00,61.97,61.99,61.88,61.88,2200.0,33.9467,33.9577,33.8974,33.8974,2200.0
2010-09-09 14:30:00,61.91,62.01,61.89,62.01,3800.0,33.9139,33.9687,33.9029,33.9687,3800.0
2010-09-09 14:35:00,62.0,62.01,61.93,61.96,3700.0,33.9632,33.9687,33.9248,33.9413,3700.0
2010-09-09 14:40:00,61.94,61.94,61.83,61.83,2300.0,33.9303,33.9303,33.8701,33.8701,2300.0
2010-09-09 14:45:00,61.84,61.96,61.84,61.96,3900.0,33.8755,33.9413,33.8755,33.9413,3900.0
2010-09-09 14:50:00,61.96,61.96,61.9,61.9,2500.0,33.9413,33.9413,33.9084,33.9084,2500.0
2010-09-09 14:55:00,61.91,61.96,61.88,61.94,1700.0,33.9139,33.9413,33.8974,33.9303,1700.0
2010-09-09 15:00:00,61.93,61.99,61.93,61.99,2900.0,33.9248,33.9577,33.9248,33.9577,2900.0
2010-09-09 15:05:00,62.0,62.08,61.98,62.08,3500.0,33.9632,34.007,33.9522,34.007,3500.0
2010-09-09 15:10:00,62.06,62.06,62.0,62.01,3500.0,33.996,33.996,33.9632,33.9687,3500.0
2010-09-09 15:15:00,62.02,62.11,62.02,62.1,4400.0,33.9741,34.0234,33.9741,34.018,4400.0
2010-09-09 15:20:00,62.09,62.16,62.07,62.16,5700.0,34.0125,34.0508,34.0015,34.0508,5700.0
2010-09-09 15:25:00,62.15,62.26,62.13,62.24,9200.0,34.0453,34.1056,34.0344,34.0947,9200.0
2010-09-09 15:30:00,62.24,62.24,62.14,62.16,4300.0,34.0947,34.0947,34.0399,34.0508,4300.0
2010-09-09 15:35:00,62.14,62.15,62.11,62.12,6000.0,34.0399,34.0453,34.0234,34.0289,6000.0
2010-09-09 15:40:00,62.12,62.12,61.98,61.98,10100.0,34.0289,34.0289,33.9522,33.9522,10100.0
2010-09-09 15:45:00,61.98,61.98,61.91,61.91,11200.0,33.9522,33.9522,33.9139,33.9139,11200.0
2010-09-09 15:50:00,61.92,61.93,61.82,61.84,14400.0,33.9194,33.9248,33.8646,33.8755,14400.0
2010-09-09 15:55:00,61.84,61.85,61.78,61.82,28700.0,33.8755,33.881,33.8427,33.8646,28700.0
2010-09-10 09:30:00,61.88,62.0,61.84,61.92,2900.0,33.8974,33.9632,33.8755,33.9194,2900.0
2010-09-10 09:35:00,61.82,61.86,61.72,61.72,2100.0,33.8646,33.8865,33.8098,33.8098,2100.0
2010-09-10 09:40:00,61.71,61.87,61.66,61.86,1600.0,33.8043,33.892,33.7769,33.8865,1600.0
2010-09-10 09:45:00,61.83,61.87,61.82,61.87,300.0,33.8701,33.892,33.8646,33.892,300.0
2010-09-10 09:50:00,61.94,62.06,61.94,61.96,1200.0,33.9303,33.996,33.9303,33.9413,1200.0
2010-09-10 09:55:00,61.92,61.92,61.82,61.82,1000.0,33.9194,33.9194,33.8646,33.8646,1000.0
2010-09-10 10:00:00,61.89,61.93,61.85,61.9,2200.0,33.9029,33.9248,33.881,33.9084,2200.0
2010-09-10 10:05:00,61.9,61.92,61.83,61.89,9400.0,33.9084,33.9194,33.8701,33.9029,9400.0
2010-09-10 10:10:00,61.91,61.98,61.88,61.98,2800.0,33.9139,33.9522,33.8974,33.9522,2800.0
2010-09-10 10:15:00,61.94,62.06,61.93,62.06,1800.0,33.9303,33.996,33.9248,33.996,1800.0
2010-09-10 10:20:00,62.1,62.23,62.09,62.19,3800.0,34.018,34.0892,34.0125,34.0673,3800.0
2010-09-10 10:25:00,62.17,62.29,62.16,62.22,10000.0,34.0563,34.122,34.0508,34.0837,10000.0
2010-09-10 10:30:00,62.28,62.3,62.23,62.23,9100.0,34.1166,34.1275,34.0892,34.0892,9100.0
2010-09-10 10:35:00,62.23,62.28,62.22,62.22,3900.0,34.0892,34.1166,34.0837,34.0837,3900.0
2010-09-10 10:40:00,62.22,62.23,62.17,62.19,5000.0,34.0837,34.0892,34.0563,34.0673,5000.0
2010-09-10 10:45:00,62.17,62.24,62.11,62.24,11700.0,34.0563,34.0947,34.0234,34.0947,11700.0
2010-09-10 10:50:00,62.2,62.23,62.05,62.18,16400.0,34.0727,34.0892,33.9906,34.0618,16400.0
2010-09-10 10:55:00,62.21,62.25,62.21,62.24,3100.0,34.0782,34.1001,34.0782,34.0947,3100.0
2010-09-10 11:00:00,62.23,62.25,62.17,62.17,4000.0,34.0892,34.1001,34.0563,34.0563,4000.0
2010-09-10 11:05:00,62.16,62.19,62.13,62.19,1500.0,34.0508,34.0673,34.0344,34.0673,1500.0
2010-09-10 11:10:00,62.18,62.2,62.12,62.17,6700.0,34.0618,34.0727,34.0289,34.0563,6700.0
2010-09-10 11:15:00,62.18,62.19,62.14,62.15,3700.0,34.0618,34.0673,34.0399,34.0453,3700.0
2010-09-10 11:20:00,62.17,62.19,62.15,62.15,7700.0,34.0563,34.0673,34.0453,34.0453,7700.0
2010-09-10 11:25:00,62.15,62.19,62.15,62.15,9700.0,34.0453,34.0673,34.0453,34.0453,9700.0
2010-09-10 11:30:00,62.15,62.17,62.14,62.15,5300.0,34.0453,34.0563,34.0399,34.0453,5300.0
2010-09-10 11:35:00,62.14,62.19,62.14,62.14,1900.0,34.0399,34.0673,34.0399,34.0399,1900.0
2010-09-10 11:40:00,62.15,62.2,62.15,62.15,2500.0,34.0453,34.0727,34.0453,34.0453,2500.0
2010-09-10 11:45:00,62.15,62.15,62.12,62.12,900.0,34.0453,34.0453,34.0289,34.0289,900.0
2010-09-10 11:50:00,62.1,62.1,62.07,62.08,1900.0,34.018,34.018,34.0015,34.007,1900.0
2010-09-10 11:55:00,62.04,62.04,61.94,61.94,1900.0,33.9851,33.9851,33.9303,33.9303,1900.0
2010-09-10 12:00:00,61.93,62.04,61.91,62.04,3800.0,33.9248,33.9851,33.9139,33.9851,3800.0
2010-09-10 12:05:00,62.05,62.06,62.01,62.02,3000.0,33.9906,33.996,33.9687,33.9741,3000.0
2010-09-10 12:10:00,62.01,62.01,61.99,62.0,1700.0,33.9687,33.9687,33.9577,33.9632,1700.0
2010-09-10 12:15:00,62.03,62.08,62.01,62.04,1400.0,33.9796,34.007,33.9687,33.9851,1400.0
2010-09-10 12:20:00,62.04,62.18,62.02,62.16,1300.0,33.9851,34.0618,33.9741,34.0508,1300.0
2010-09-10 12:25:00,62.19,62.19,62.1,62.11,4400.0,34.0673,34.0673,34.018,34.0234,4400.0
2010-09-10 12:30:00,62.09,62.11,62.07,62.07,2000.0,34.0125,34.0234,34.0015,34.0015,2000.0
2010-09-10 12:35:00,62.07,62.07,62.06,62.07,600.0,34.0015,34.0015,33.996,34.0015,600.0
2010-09-10 12:40:00,62.08,62.08,62.02,62.04,2300.0,34.007,34.007,33.9741,33.9851,2300.0
2010-09-10 12:45:00,62.05,62.08,62.05,62.06,2400.0,33.9906,34.007,33.9906,33.996,2400.0
2010-09-10 12:50:00,62.04,62.06,62.0,62.05,3200.0,33.9851,33.996,33.9632,33.9906,3200.0
2010-09-10 12:55:00,62.04,62.08,62.03,62.03,3300.0,33.9851,34.007,33.9796,33.9796,3300.0
2010-09-10 13:00:00,61.98,61.98,61.93,61.93,1500.0,33.9522,33.9522,33.9248,33.9248,1500.0
2010-09-10 13:05:00,61.94,61.94,61.88,61.9,1100.0,33.9303,33.9303,33.8974,33.9084,1100.0
2010-09-10 13:10:00,61.9,61.96,61.9,61.95,1400.0,33.9084,33.9413,33.9084,33.9358,1400.0
2010-09-10 13:15:00,61.92,61.97,61.92,61.97,800.0,33.9194,33.9467,33.9194,33.9467,800.0
2010-09-10 13:20:00,61.96,61.96,61.92,61.95,800.0,33.9413,33.9413,33.9194,33.9358,800.0
2010-09-10 13:25:00,61.93,61.95,61.88,61.89,900.0,33.9248,33.9358,33.8974,33.9029,900.0
2010-09-10 13:30:00,61.9,61.91,61.87,61.9,1100.0,33.9084,33.9139,33.892,33.9084,1100.0
2010-09-10 13:35:00,61.96,62.0,61.96,62.0,7700.0,33.9413,33.9632,33.9413,33.9632,7700.0
2010-09-10 13:40:00,62.01,62.02,61.99,62.0,3400.0,33.9687,33.9741,33.9577,33.9632,3400.0
2010-09-10 13:45:00,62.0,62.03,62.0,62.01,1500.0,33.9632,33.9796,33.9632,33.9687,1500.0
2010-09-10 13:50:00,62.02,62.03,62.01,62.02,2900.0,33.9741,33.9796,33.9687,33.9741,2900.0
2010-09-10 13:55:00,62.03,62.03,61.99,62.0,10100.0,33.9796,33.9796,33.9577,33.9632,10100.0
2010-09-10 14:00:00,62.01,62.02,62.0,62.02,5900.0,33.9687,33.9741,33.9632,33.9741,5900.0
2010-09-10 14:05:00,62.0,62.05,61.99,62.0,1700.0,33.9632,33.9906,33.9577,33.9632,1700.0
2010-09-10 14:10:00,62.0,62.01,61.95,61.98,3800.0,33.9632,33.9687,33.9358,33.9522,3800.0
2010-09-10 14:15:00,61.98,62.03,61.95,62.01,16600.0,33.9522,33.9796,33.9358,33.9687,16600.0
2010-09-10 14:20:00,62.0,62.02,61.98,61.98,1700.0,33.9632,33.9741,33.9522,33.9522,1700.0
2010-09-10 14:25:00,62.01,62.07,62.0,62.05,5900.0,33.9687,34.0015,33.9632,33.9906,5900.0
2010-09-10 14:30:00,62.02,62.02,61.99,62.01,2100.0,33.9741,33.9741,33.9577,33.9687,2100.0
2010-09-10 14:35:00,62.0,62.0,61.96,61.98,2300.0,33.9632,33.9632,33.9413,33.9522,2300.0
2010-09-10 14:40:00,61.96,62.02,61.88,62.02,4600.0,33.9413,33.9741,33.8974,33.9741,4600.0
2010-09-10 14:45:00,62.01,62.02,61.9,61.9,1700.0,33.9687,33.9741,33.9084,33.9084,1700.0
2010-09-10 14:50:00,61.9,61.93,61.86,61.93,2400.0,33.9084,33.9248,33.8865,33.9248,2400.0
2010-09-10 14:55:00,61.94,61.96,61.93,61.94,10200.0,33.9303,33.9413,33.9248,33.9303,10200.0
2010-09-10 15:00:00,61.94,61.94,61.89,61.9,3200.0,33.9303,33.9303,33.9029,33.9084,3200.0
2010-09-10 15:05:00,61.89,61.9,61.86,61.88,3700.0,33.9029,33.9084,33.8865,33.8974,3700.0
2010-09-10 15:10:00,61.9,61.94,61.89,61.93,7400.0,33.9084,33.9303,33.9029,33.9248,7400.0
2010-09-10 15:15:00,61.93,62.0,61.91,62.0,5900.0,33.9248,33.9632,33.9139,33.9632,5900.0
2010-09-10 15:20:00,62.02,62.04,61.98,62.01,27900.0,33.9741,33.9851,33.9522,33.9687,27900.0
2010-09-10 15:25:00,62.02,62.06,61.97,61.97,4900.0,33.9741,33.996,33.9467,33.9467,4900.0
2010-09-10 15:30:00,61.98,61.99,61.95,61.98,3800.0,33.9522,33.9577,33.9358,33.9522,3800.0
2010-09-10 15:35:00,61.97,61.99,61.92,61.96,3400.0,33.9467,33.9577,33.9194,33.9413,3400.0
2010-09-10 15:40:00,61.94,62.04,61.94,62.04,4300.0,33.9303,33.9851,33.9303,33.9851,4300.0
2010-09-10 15:45:00,62.04,62.05,62.01,62.01,4400.0,33.9851,33.9906,33.9687,33.9687,4400.0
2010-09-10 15:50:00,62.01,62.01,61.97,62.0,5000.0,33.9687,33.9687,33.9467,33.9632,5000.0
2010-09-10 15:55:00,61.99,62.0,61.86,61.91,25300.0,33.9577,33.9632,33.8865,33.9139,25300.0
2010-09-13 09:30:00,61.91,62.19,61.8,62.08,6300.0,34.2013,34.356,34.1405,34.2952,6300.0
2010-09-13 09:35:00,62.01,62.25,62.0,62.19,3100.0,34.2565,34.3891,34.251,34.356,3100.0
2010-09-13 09:40:00,62.31,62.39,62.23,62.29,5100.0,34.4223,34.4665,34.3781,34.4112,5100.0
2010-09-13 09:45:00,62.29,62.3,62.22,62.25,4300.0,34.4112,34.4167,34.3725,34.3891,4300.0
2010-09-13 09:50:00,62.28,62.35,62.19,62.27,3400.0,34.4057,34.4444,34.356,34.4002,3400.0
2010-09-13 09:55:00,62.28,62.28,62.04,62.09,2400.0,34.4057,34.4057,34.2731,34.3007,2400.0
2010-09-13 10:00:00,62.06,62.2,62.06,62.2,2600.0,34.2842,34.3615,34.2842,34.3615,2600.0
2010-09-13 10:05:00,62.27,62.6,62.23,62.55,5800.0,34.4002,34.5825,34.3781,34.5548,5800.0
2010-09-13 10:10:00,62.55,62.56,62.45,62.48,4800.0,34.5548,34.5604,34.4996,34.5162,4800.0
2010-09-13 10:15:00,62.46,62.5,62.39,62.39,3800.0,34.5051,34.5272,34.4665,34.4665,3800.0
2010-09-13 10:20:00,62.38,62.44,62.35,62.44,4000.0,34.4609,34.4941,34.4444,34.4941,4000.0
2010-09-13 10:25:00,62.44,62.45,62.27,62.32,3800.0,34.4941,34.4996,34.4002,34.4278,3800.0
2010-09-13 10:30:00,62.34,62.4,62.33,62.34,2200.0,34.4388,34.472,34.4333,34.4388,2200.0
2010-09-13 10:35:00,62.36,62.43,62.36,62.41,1500.0,34.4499,34.4886,34.4499,34.4775,1500.0
2010-09-13 10:40:00,62.42,62.49,62.41,62.48,2500.0,34.483,34.5217,34.4775,34.5162,2500.0
2010-09-13 10:45:00,62.49,62.53,62.48,62.51,1800.0,34.5217,34.5438,34.5162,34.5327,1800.0
2010-09-13 10:50:00,62.58,62.58,62.52,62.52,3900.0,34.5714,34.5714,34.5383,34.5383,3900.0
2010-09-13 10:55:00,62.54,62.56,62.51,62.51,1500.0,34.5493,34.5604,34.5327,34.5327,1500.0
2010-09-13 11:00:00,62.51,62.51,62.39,62.39,2300.0,34.5327,34.5327,34.4665,34.4665,2300.0
2010-09-13 11:05:00,62.4,62.41,62.21,62.23,4400.0,34.472,34.4775,34.367,34.3781,4400.0
2010-09-13 11:10:00,62.22,62.33,62.19,62.33,8600.0,34.3725,34.4333,34.356,34.4333,8600.0
2010-09-13 11:15:00,62.33,62.47,62.33,62.46,9000.0,34.4333,34.5106,34.4333,34.5051,9000.0
2010-09-13 11:20:00,62.44,62.54,62.44,62.52,2000.0,34.4941,34.5493,34.4941,34.5383,2000.0
2010-09-13 11:25:00,62.5,62.51,62.39,62.46,2900.0,34.5272,34.5327,34.4665,34.5051,2900.0
2010-09-13 11:30:00,62.43,62.48,62.4,62.4,2900.0,34.4886,34.5162,34.472,34.472,2900.0
2010-09-13 11:35:00,62.4,62.45,62.38,62.43,4400.0,34.472,34.4996,34.4609,34.4886,4400.0
2010-09-13 11:40:00,62.43,62.45,62.4,62.44,3100.0,34.4886,34.4996,34.472,34.4941,3100.0
2010-09-13 11:45:00,62.43,62.49,62.4,62.49,3300.0,34.4886,34.5217,34.472,34.5217,3300.0
2010-09-13 11:50:00,62.44,62.44,62.36,62.41,5600.0,34.4941,34.4941,34.4499,34.4775,5600.0
2010-09-13 11:55:00,62.4,62.43,62.39,62.43,2000.0,34.472,34.4886,34.4665,34.4886,2000.0
2010-09-13 12:00:00,62.42,62.44,62.37,62.37,2400.0,34.483,34.4941,34.4554,34.4554,2400.0
2010-09-13 12:05:00,62.36,62.36,62.28,62.29,2000.0,34.4499,34.4499,34.4057,34.4112,2000.0
2010-09-13 12:10:00,62.29,62.3,62.25,62.26,3100.0,34.4112,34.4167,34.3891,34.3946,3100.0
2010-09-13 12:15:00,62.24,62.24,62.16,62.16,2300.0,34.3836,34.3836,34.3394,34.3394,2300.0
2010-09-13 12:20:00,62.16,62.2,62.1,62.17,4900.0,34.3394,34.3615,34.3062,34.3449,4900.0
2010-09-13 12:25:00,62.19,62.23,62.17,62.22,2300.0,34.356,34.3781,34.3449,34.3725,2300.0
2010-09-13 12:30:00,62.24,62.29,62.24,62.27,2300.0,34.3836,34.4112,34.3836,34.4002,2300.0
2010-09-13 12:35:00,62.28,62.32,62.26,62.26,2300.0,34.4057,34.4278,34.3946,34.3946,2300.0
2010-09-13 12:40:00,62.26,62.28,62.23,62.25,2000.0,34.3946,34.4057,34.3781,34.3891,2000.0
2010-09-13 12:45:00,62.25,62.35,62.25,62.31,6200.0,34.3891,34.4444,34.3891,34.4223,6200.0
2010-09-13 12:50:00,62.32,62.36,62.32,62.35,2500.0,34.4278,34.4499,34.4278,34.4444,2500.0
2010-09-13 12:55:00,62.34,62.45,62.34,62.45,3000.0,34.4388,34.4996,34.4388,34.4996,3000.0
2010-09-13 13:00:00,62.45,62.47,62.45,62.46,2200.0,34.4996,34.5106,34.4996,34.5051,2200.0
2010-09-13 13:05:00,62.45,62.46,62.42,62.46,1500.0,34.4996,34.5051,34.483,34.5051,1500.0
2010-09-13 13:10:00,62.45,62.46,62.44,62.44,1200.0,34.4996,34.5051,34.4941,34.4941,1200.0
2010-09-13 13:15:00,62.44,62.56,62.43,62.56,20500.0,34.4941,34.5604,34.4886,34.5604,20500.0
2010-09-13 13:20:00,62.55,62.6,62.55,62.59,17800.0,34.5548,34.5825,34.5548,34.5769,17800.0
2010-09-13 13:25:00,62.59,62.6,62.55,62.58,12200.0,34.5769,34.5825,34.5548,34.5714,12200.0
2010-09-13 13:30:00,62.58,62.58,62.4,62.4,8300.0,34.5714,34.5714,34.472,34.472,8300.0
2010-09-13 13:35:00,62.4,62.45,62.35,62.38,6600.0,34.472,34.4996,34.4444,34.4609,6600.0
2010-09-13 13:40:00,62.36,62.37,62.28,62.29,3000.0,34.4499,34.4554,34.4057,34.4112,3000.0
2010-09-13 13:45:00,62.28,62.32,62.25,62.26,13000.0,34.4057,34.4278,34.3891,34.3946,13000.0
2010-09-13 13:50:00,62.27,62.36,62.19,62.31,4300.0,34.4002,34.4499,34.356,34.4223,4300.0
2010-09-13 13:55:00,62.31,62.34,62.2,62.22,3800.0,34.4223,34.4388,34.3615,34.3725,3800.0
2010-09-13 14:00:00,62.22,62.23,62.2,62.2,1900.0,34.3725,34.3781,34.3615,34.3615,1900.0
2010-09-13 14:05:00,62.19,62.19,62.14,62.14,5200.0,34.356,34.356,34.3283,34.3283,5200.0
2010-09-13 14:10:00,62.14,62.17,62.12,62.14,2300.0,34.3283,34.3449,34.3173,34.3283,2300.0
2010-09-13 14:15:00,62.12,62.22,62.09,62.22,5400.0,34.3173,34.3725,34.3007,34.3725,5400.0
2010-09-13 14:20:00,62.2,62.22,62.12,62.12,2400.0,34.3615,34.3725,34.3173,34.3173,2400.0
2010-09-13 14:25:00,62.14,62.16,62.12,62.15,4200.0,34.3283,34.3394,34.3173,34.3339,4200.0
2010-09-13 14:30:00,62.18,62.3,62.16,62.27,4300.0,34.3504,34.4167,34.3394,34.4002,4300.0
2010-09-13 14:35:00,62.29,62.31,62.26,62.29,3600.0,34.4112,34.4223,34.3946,34.4112,3600.0
2010-09-13 14:40:00,62.3,62.3,62.26,62.26,2000.0,34.4167,34.4167,34.3946,34.3946,2000.0
2010-09-13 14:45:00,62.26,62.27,62.21,62.23,6300.0,34.3946,34.4002,34.367,34.3781,6300.0
2010-09-13 14:50:00,62.23,62.24,62.22,62.24,4300.0,34.3781,34.3836,34.3725,34.3836,4300.0
2010-09-13 14:55:00,62.24,62.31,62.23,62.31,4300.0,34.3836,34.4223,34.3781,34.4223,4300.0
2010-09-13 15:00:00,62.3,62.36,62.29,62.36,13600.0,34.4167,34.4499,34.4112,34.4499,13600.0
2010-09-13 15:05:00,62.36,62.4,62.36,62.4,13800.0,34.4499,34.472,34.4499,34.472,13800.0
2010-09-13 15:10:00,62.39,62.46,62.38,62.38,9100.0,34.4665,34.5051,34.4609,34.4609,9100.0
2010-09-13 15:15:00,62.37,62.43,62.35,62.43,3500.0,34.4554,34.4886,34.4444,34.4886,3500.0
2010-09-13 15:20:00,62.42,62.42,62.39,62.41,4600.0,34.483,34.483,34.4665,34.4775,4600.0
2010-09-13 15:25:00,62.4,62.45,62.4,62.44,9100.0,34.472,34.4996,34.472,34.4941,9100.0
2010-09-13 15:30:00,62.44,62.5,62.44,62.47,10400.0,34.4941,34.5272,34.4941,34.5106,10400.0
2010-09-13 15:35:00,62.46,62.53,62.45,62.53,10100.0,34.5051,34.5438,34.4996,34.5438,10100.0
2010-09-13 15:40:00,62.53,62.55,62.48,62.49,20700.0,34.5438,34.5548,34.5162,34.5217,20700.0
2010-09-13 15:45:00,62.49,62.56,62.49,62.49,17200.0,34.5217,34.5604,34.5217,34.5217,17200.0
2010-09-13 15:50:00,62.5,62.5,62.48,62.5,17700.0,34.5272,34.5272,34.5162,34.5272,17700.0
2010-09-13 15:55:00,62.5,62.55,62.44,62.44,53300.0,34.5272,34.5548,34.4941,34.4941,53300.0
2010-09-14 09:30:00,62.54,62.54,62.34,62.48,6200.0,34.5493,34.5493,34.4388,34.5162,6200.0
2010-09-14 09:35:00,62.39,62.39,62.26,62.26,2000.0,34.4665,34.4665,34.3946,34.3946,2000.0
2010-09-14 09:40:00,62.3,62.3,62.24,62.24,1400.0,34.4167,34.4167,34.3836,34.3836,1400.0
2010-09-14 09:45:00,62.24,62.24,62.23,62.23,200.0,34.3836,34.3836,34.3781,34.3781,200.0
2010-09-14 09:50:00,62.24,62.29,62.24,62.26,1100.0,34.3836,34.4112,34.3836,34.3946,1100.0
2010-09-14 09:55:00,62.29,62.29,62.23,62.23,900.0,34.4112,34.4112,34.3781,34.3781,900.0
2010-09-14 10:00:00,62.22,62.22,62.11,62.18,1900.0,34.3725,34.3725,34.3118,34.3504,1900.0
2010-09-14 10:05:00,62.18,62.18,62.04,62.04,500.0,34.3504,34.3504,34.2731,34.2731,500.0
2010-09-14 10:10:00,62.02,62.03,62.0,62.0,900.0,34.2621,34.2676,34.251,34.251,900.0
2010-09-14 10:15:00,62.0,62.16,61.97,62.1,2800.0,34.251,34.3394,34.2344,34.3062,2800.0
2010-09-14 10:20:00,62.17,62.18,62.17,62.18,300.0,34.3449,34.3504,34.3449,34.3504,300.0
2010-09-14 10:25:00,62.16,62.2,62.16,62.2,500.0,34.3394,34.3615,34.3394,34.3615,500.0
2010-09-14 10:30:00,62.18,62.19,62.14,62.19,5900.0,34.3504,34.356,34.3283,34.356,5900.0
2010-09-14 10:35:00,62.2,62.2,62.11,62.11,900.0,34.3615,34.3615,34.3118,34.3118,900.0
2010-09-14 10:40:00,62.11,62.12,62.08,62.12,1700.0,34.3118,34.3173,34.2952,34.3173,1700.0
2010-09-14 10:45:00,62.16,62.42,62.16,62.42,3200.0,34.3394,34.483,34.3394,34.483,3200.0
2010-09-14 10:50:00,62.41,62.51,62.4,62.51,2700.0,34.4775,34.5327,34.472,34.5327,2700.0
2010-09-14 10:55:00,62.49,62.54,62.49,62.54,1300.0,34.5217,34.5493,34.5217,34.5493,1300.0
2010-09-14 11:00:00,62.5,62.54,62.48,62.54,6100.0,34.5272,34.5493,34.5162,34.5493,6100.0
2010-09-14 11:05:00,62.53,62.57,62.52,62.57,4400.0,34.5438,34.5659,34.5383,34.5659,4400.0
2010-09-14 11:10:00,62.59,62.77,62.59,62.77,2700.0,34.5769,34.6764,34.5769,34.6764,2700.0
2010-09-14 11:15:00,62.74,62.76,62.73,62.73,4100.0,34.6598,34.6709,34.6543,34.6543,4100.0
2010-09-14 11:20:00,62.73,62.74,62.6,62.62,5400.0,34.6543,34.6598,34.5825,34.5935,5400.0
2010-09-14 11:25:00,62.62,62.63,62.6,62.63,1600.0,34.5935,34.599,34.5825,34.599,1600.0
2010-09-14 11:30:00,62.6,62.73,62.6,62.71,2500.0,34.5825,34.6543,34.5825,34.6432,2500.0
2010-09-14 11:35:00,62.69,62.7,62.68,62.69,3700.0,34.6322,34.6377,34.6267,34.6322,3700.0
2010-09-14 11:40:00,62.69,62.74,62.69,62.74,2000.0,34.6322,34.6598,34.6322,34.6598,2000.0
2010-09-14 11:45:00,62.75,62.78,62.73,62.74,2900.0,34.6653,34.6819,34.6543,34.6598,2900.0
2010-09-14 11:50:00,62.73,62.75,62.69,62.73,2800.0,34.6543,34.6653,34.6322,34.6543,2800.0
2010-09-14 11:55:00,62.7,62.72,62.65,62.71,2500.0,34.6377,34.6488,34.6101,34.6432,2500.0
2010-09-14 12:00:00,62.71,62.72,62.68,62.68,5600.0,34.6432,34.6488,34.6267,34.6267,5600.0
2010-09-14 12:05:00,62.69,62.75,62.68,62.74,2400.0,34.6322,34.6653,34.6267,34.6598,2400.0
2010-09-14 12:10:00,62.74,62.74,62.7,62.74,2100.0,34.6598,34.6598,34.6377,34.6598,2100.0
2010-09-14 12:15:00,62.69,62.72,62.69,62.72,500.0,34.6322,34.6488,34.6322,34.6488,500.0
2010-09-14 12:20:00,62.69,62.73,62.69,62.73,300.0,34.6322,34.6543,34.6322,34.6543,300.0
2010-09-14 12:25:00,62.74,62.79,62.73,62.76,5700.0,34.6598,34.6874,34.6543,34.6709,5700.0
2010-09-14 12:30:00,62.74,62.76,62.74,62.74,1400.0,34.6598,34.6709,34.6598,34.6598,1400.0
2010-09-14 12:35:00,62.74,62.75,62.72,62.75,1100.0,34.6598,34.6653,34.6488,34.6653,1100.0
2010-09-14 12:40:00,62.75,62.77,62.72,62.75,6300.0,34.6653,34.6764,34.6488,34.6653,6300.0
2010-09-14 12:45:00,62.75,62.76,62.73,62.74,10200.0,34.6653,34.6709,34.6543,34.6598,10200.0
2010-09-14 12:50:00,62.74,62.8,62.73,62.75,6900.0,34.6598,34.693,34.6543,34.6653,6900.0
2010-09-14 12:55:00,62.75,62.76,62.73,62.75,1900.0,34.6653,34.6709,34.6543,34.6653,1900.0
2010-09-14 13:00:00,62.76,62.76,62.68,62.68,2300.0,34.6709,34.6709,34.6267,34.6267,2300.0
2010-09-14 13:05:00,62.7,62.7,62.68,62.68,900.0,34.6377,34.6377,34.6267,34.6267,900.0
2010-09-14 13:10:00,62.69,62.7,62.67,62.7,1300.0,34.6322,34.6377,34.6211,34.6377,1300.0
2010-09-14 13:15:00,62.69,62.69,62.56,62.56,1500.0,34.6322,34.6322,34.5604,34.5604,1500.0
2010-09-14 13:20:00,62.56,62.58,62.54,62.54,600.0,34.5604,34.5714,34.5493,34.5493,600.0
2010-09-14 13:25:00,62.53,62.54,62.53,62.54,900.0,34.5438,34.5493,34.5438,34.5493,900.0
2010-09-14 13:30:00,62.55,62.68,62.55,62.6,1600.0,34.5548,34.6267,34.5548,34.5825,1600.0
2010-09-14 13:35:00,62.62,62.7,62.62,62.7,800.0,34.5935,34.6377,34.5935,34.6377,800.0
2010-09-14 13:40:00,62.68,62.7,62.67,62.7,1200.0,34.6267,34.6377,34.6211,34.6377,1200.0
2010-09-14 13:45:00,62.64,62.7,62.64,62.7,1500.0,34.6046,34.6377,34.6046,34.6377,1500.0
2010-09-14 13:50:00,62.69,62.7,62.68,62.7,3700.0,34.6322,34.6377,34.6267,34.6377,3700.0
2010-09-14 13:55:00,62.68,62.72,62.66,62.67,3700.0,34.6267,34.6488,34.6156,34.6211,3700.0
2010-09-14 14:00:00,62.69,62.72,62.67,62.72,1100.0,34.6322,34.6488,34.6211,34.6488,1100.0
2010-09-14 14:05:00,62.68,62.74,62.68,62.74,3300.0,34.6267,34.6598,34.6267,34.6598,3300.0
2010-09-14 14:10:00,62.74,62.74,62.7,62.72,2300.0,34.6598,34.6598,34.6377,34.6488,2300.0
2010-09-14 14:15:00,62.7,62.72,62.69,62.71,1600.0,34.6377,34.6488,34.6322,34.6432,1600.0
2010-09-14 14:20:00,62.71,62.71,62.66,62.66,1900.0,34.6432,34.6432,34.6156,34.6156,1900.0
2010-09-14 14:25:00,62.68,62.69,62.63,62.67,2000.0,34.6267,34.6322,34.599,34.6211,2000.0
2010-09-14 14:30:00,62.67,62.67,62.63,62.63,1400.0,34.6211,34.6211,34.599,34.599,1400.0
2010-09-14 14:35:00,62.64,62.69,62.64,62.69,1700.0,34.6046,34.6322,34.6046,34.6322,1700.0
2010-09-14 14:40:00,62.68,62.69,62.62,62.62,2300.0,34.6267,34.6322,34.5935,34.5935,2300.0
2010-09-14 14:45:00,62.61,62.61,62.58,62.58,2800.0,34.588,34.588,34.5714,34.5714,2800.0
2010-09-14 14:50:00,62.58,62.59,62.57,62.58,3200.0,34.5714,34.5769,34.5659,34.5714,3200.0
2010-09-14 14:55:00,62.58,62.65,62.58,62.63,5700.0,34.5714,34.6101,34.5714,34.599,5700.0
2010-09-14 15:00:00,62.63,62.67,62.62,62.66,4800.0,34.599,34.6211,34.5935,34.6156,4800.0
2010-09-14 15:05:00,62.66,62.67,62.62,62.64,4000.0,34.6156,34.6211,34.5935,34.6046,4000.0
2010-09-14 15:10:00,62.64,62.64,62.48,62.48,16600.0,34.6046,34.6046,34.5162,34.5162,16600.0
2010-09-14 15:15:00,62.49,62.49,62.44,62.45,3600.0,34.5217,34.5217,34.4941,34.4996,3600.0
2010-09-14 15:20:00,62.45,62.48,62.41,62.48,13600.0,34.4996,34.5162,34.4775,34.5162,13600.0
2010-09-14 15:25:00,62.48,62.48,62.45,62.47,5700.0,34.5162,34.5162,34.4996,34.5106,5700.0
2010-09-14 15:30:00,62.47,62.48,62.46,62.48,6300.0,34.5106,34.5162,34.5051,34.5162,6300.0
2010-09-14 15:35:00,62.47,62.49,62.44,62.45,8100.0,34.5106,34.5217,34.4941,34.4996,8100.0
2010-09-14 15:40:00,62.45,62.47,62.36,62.36,10900.0,34.4996,34.5106,34.4499,34.4499,10900.0
2010-09-14 15:45:00,62.36,62.41,62.35,62.36,11300.0,34.4499,34.4775,34.4444,34.4499,11300.0
2010-09-14 15:50:00,62.35,62.36,62.2,62.23,17300.0,34.4444,34.4499,34.3615,34.3781,17300.0
2010-09-14 15:55:00,62.23,62.23,62.03,62.08,42200.0,34.3781,34.3781,34.2676,34.2952,42200.0
2010-09-15 09:30:00,61.96,61.96,61.77,61.82,3000.0,34.2289,34.2289,34.1239,34.1516,3000.0
2010-09-15 09:35:00,61.87,61.88,61.83,61.84,700.0,34.1792,34.1847,34.1571,34.1626,700.0
2010-09-15 09:40:00,61.84,61.84,61.69,61.73,4200.0,34.1626,34.1626,34.0797,34.1018,4200.0
2010-09-15 09:45:00,61.67,61.73,61.63,61.73,2700.0,34.0687,34.1018,34.0466,34.1018,2700.0
2010-09-15 09:50:00,61.74,61.78,61.74,61.75,3200.0,34.1074,34.1295,34.1074,34.1129,3200.0
2010-09-15 09:55:00,61.74,61.77,61.69,61.77,3200.0,34.1074,34.1239,34.0797,34.1239,3200.0
2010-09-15 10:00:00,61.77,61.78,61.7,61.7,5700.0,34.1239,34.1295,34.0853,34.0853,5700.0
2010-09-15 10:05:00,61.69,61.7,61.66,61.7,1300.0,34.0797,34.0853,34.0632,34.0853,1300.0
2010-09-15 10:10:00,61.71,61.73,61.65,61.73,3600.0,34.0908,34.1018,34.0577,34.1018,3600.0
2010-09-15 10:15:00,61.73,61.79,61.72,61.79,6000.0,34.1018,34.135,34.0963,34.135,6000.0
2010-09-15 10:20:00,61.78,61.78,61.71,61.77,3600.0,34.1295,34.1295,34.0908,34.1239,3600.0
2010-09-15 10:25:00,61.72,61.73,61.68,61.69,1000.0,34.0963,34.1018,34.0742,34.0797,1000.0
2010-09-15 10:30:00,61.71,61.74,61.7,61.71,3700.0,34.0908,34.1074,34.0853,34.0908,3700.0
2010-09-15 10:35:00,61.7,61.7,61.6,61.6,2900.0,34.0853,34.0853,34.03,34.03,2900.0
2010-09-15 10:40:00,61.63,61.63,61.55,61.59,4700.0,34.0466,34.0466,34.0024,34.0245,4700.0
2010-09-15 10:45:00,61.6,61.61,61.6,61.61,1600.0,34.03,34.0356,34.03,34.0356,1600.0
2010-09-15 10:50:00,61.58,61.58,61.5,61.5,1300.0,34.019,34.019,33.9748,33.9748,1300.0
2010-09-15 10:55:00,61.49,61.61,61.48,61.61,3800.0,33.9693,34.0356,33.9637,34.0356,3800.0
2010-09-15 11:00:00,61.63,61.63,61.51,61.51,2700.0,34.0466,34.0466,33.9803,33.9803,2700.0
2010-09-15 11:05:00,61.5,61.5,61.4,61.46,2300.0,33.9748,33.9748,33.9195,33.9527,2300.0
2010-09-15 11:10:00,61.47,61.47,61.44,61.45,1000.0,33.9582,33.9582,33.9416,33.9472,1000.0
2010-09-15 11:15:00,61.43,61.51,61.4,61.48,5500.0,33.9361,33.9803,33.9195,33.9637,5500.0
2010-09-15 11:20:00,61.49,61.52,61.43,61.44,6400.0,33.9693,33.9858,33.9361,33.9416,6400.0
2010-09-15 11:25:00,61.44,61.44,61.42,61.44,1100.0,33.9416,33.9416,33.9306,33.9416,1100.0
2010-09-15 11:30:00,61.44,61.44,61.43,61.44,2300.0,33.9416,33.9416,33.9361,33.9416,2300.0
2010-09-15 11:35:00,61.44,61.45,61.44,61.44,4100.0,33.9416,33.9472,33.9416,33.9416,4100.0
2010-09-15 11:40:00,61.45,61.45,61.43,61.45,4900.0,33.9472,33.9472,33.9361,33.9472,4900.0
2010-09-15 11:45:00,61.45,61.45,61.44,61.45,6000.0,33.9472,33.9472,33.9416,33.9472,6000.0
2010-09-15 11:50:00,61.45,61.57,61.44,61.55,17100.0,33.9472,34.0135,33.9416,34.0024,17100.0
2010-09-15 11:55:00,61.54,61.63,61.49,61.5,17500.0,33.9969,34.0466,33.9693,33.9748,17500.0
2010-09-15 12:00:00,61.5,61.58,61.5,61.55,7600.0,33.9748,34.019,33.9748,34.0024,7600.0
2010-09-15 12:05:00,61.55,61.61,61.54,61.61,6200.0,34.0024,34.0356,33.9969,34.0356,6200.0
2010-09-15 12:10:00,61.62,61.69,61.56,61.62,7400.0,34.0411,34.0797,34.0079,34.0411,7400.0
2010-09-15 12:15:00,61.65,61.66,61.63,61.66,6900.0,34.0577,34.0632,34.0466,34.0632,6900.0
2010-09-15 12:20:00,61.67,61.76,61.67,61.76,6600.0,34.0687,34.1184,34.0687,34.1184,6600.0
2010-09-15 12:25:00,61.76,61.77,61.74,61.76,11400.0,34.1184,34.1239,34.1074,34.1184,11400.0
2010-09-15 12:30:00,61.77,61.78,61.76,61.77,4500.0,34.1239,34.1295,34.1184,34.1239,4500.0
2010-09-15 12:35:00,61.76,61.8,61.76,61.8,4300.0,34.1184,34.1405,34.1184,34.1405,4300.0
2010-09-15 12:40:00,61.78,61.78,61.65,61.65,1800.0,34.1295,34.1295,34.0577,34.0577,1800.0
2010-09-15 12:45:00,61.63,61.65,61.58,61.58,2100.0,34.0466,34.0577,34.019,34.019,2100.0
2010-09-15 12:50:00,61.56,61.59,61.55,61.58,2800.0,34.0079,34.0245,34.0024,34.019,2800.0
2010-09-15 12:55:00,61.58,61.59,61.56,61.57,3700.0,34.019,34.0245,34.0079,34.0135,3700.0
2010-09-15 13:00:00,61.57,61.59,61.56,61.59,5900.0,34.0135,34.0245,34.0079,34.0245,5900.0
2010-09-15 13:05:00,61.61,61.61,61.59,61.61,3200.0,34.0356,34.0356,34.0245,34.0356,3200.0
2010-09-15 13:10:00,61.6,61.68,61.58,61.64,20200.0,34.03,34.0742,34.019,34.0521,20200.0
2010-09-15 13:15:00,61.64,61.73,61.63,61.73,4800.0,34.0521,34.1018,34.0466,34.1018,4800.0
2010-09-15 13:20:00,61.72,61.84,61.72,61.78,15100.0,34.0963,34.1626,34.0963,34.1295,15100.0
2010-09-15 13:25:00,61.8,61.84,61.77,61.84,4800.0,34.1405,34.1626,34.1239,34.1626,4800.0
2010-09-15 13:30:00,61.81,61.85,61.81,61.85,6100.0,34.146,34.1681,34.146,34.1681,6100.0
2010-09-15 13:35:00,61.84,61.85,61.77,61.79,13400.0,34.1626,34.1681,34.1239,34.135,13400.0
2010-09-15 13:40:00,61.8,61.88,61.79,61.88,5000.0,34.1405,34.1847,34.135,34.1847,5000.0
2010-09-15 13:45:00,61.9,61.96,61.86,61.86,8400.0,34.1958,34.2289,34.1737,34.1737,8400.0
2010-09-15 13:50:00,61.87,62.01,61.87,61.91,6500.0,34.1792,34.2565,34.1792,34.2013,6500.0
2010-09-15 13:55:00,61.93,61.94,61.89,61.89,1800.0,34.2123,34.2179,34.1902,34.1902,1800.0
2010-09-15 14:00:00,61.88,61.92,61.85,61.86,2800.0,34.1847,34.2068,34.1681,34.1737,2800.0
2010-09-15 14:05:00,61.85,61.85,61.79,61.79,3700.0,34.1681,34.1681,34.135,34.135,3700.0
2010-09-15 14:10:00,61.8,61.85,61.79,61.84,3100.0,34.1405,34.1681,34.135,34.1626,3100.0
2010-09-15 14:15:00,61.84,61.84,61.77,61.78,2200.0,34.1626,34.1626,34.1239,34.1295,2200.0
2010-09-15 14:20:00,61.79,61.81,61.76,61.81,2300.0,34.135,34.146,34.1184,34.146,2300.0
2010-09-15 14:25:00,61.81,61.81,61.77,61.77,4800.0,34.146,34.146,34.1239,34.1239,4800.0
2010-09-15 14:30:00,61.78,61.78,61.7,61.71,8500.0,34.1295,34.1295,34.0853,34.0908,8500.0
2010-09-15 14:35:00,61.73,61.73,61.71,61.73,3900.0,34.1018,34.1018,34.0908,34.1018,3900.0
2010-09-15 14:40:00,61.72,61.73,61.69,61.72,10600.0,34.0963,34.1018,34.0797,34.0963,10600.0
2010-09-15 14:45:00,61.73,61.73,61.59,61.6,3900.0,34.1018,34.1018,34.0245,34.03,3900.0
2010-09-15 14:50:00,61.6,61.6,61.59,61.6,9800.0,34.03,34.03,34.0245,34.03,9800.0
2010-09-15 14:55:00,61.6,61.67,61.6,61.67,9400.0,34.03,34.0687,34.03,34.0687,9400.0
2010-09-15 15:00:00,61.7,61.73,61.63,61.63,4400.0,34.0853,34.1018,34.0466,34.0466,4400.0
2010-09-15 15:05:00,61.64,61.65,61.6,61.65,3500.0,34.0521,34.0577,34.03,34.0577,3500.0
2010-09-15 15:10:00,61.65,61.73,61.65,61.67,5900.0,34.0577,34.1018,34.0577,34.0687,5900.0
2010-09-15 15:15:00,61.68,61.71,61.67,61.71,3300.0,34.0742,34.0908,34.0687,34.0908,3300.0
2010-09-15 15:20:00,61.72,61.88,61.71,61.88,10900.0,34.0963,34.1847,34.0908,34.1847,10900.0
2010-09-15 15:25:00,61.88,61.97,61.86,61.94,6000.0,34.1847,34.2344,34.1737,34.2179,6000.0
2010-09-15 15:30:00,61.93,61.94,61.88,61.88,3200.0,34.2123,34.2179,34.1847,34.1847,3200.0
2010-09-15 15:35:00,61.9,61.91,61.85,61.91,6700.0,34.1958,34.2013,34.1681,34.2013,6700.0
2010-09-15 15:40:00,61.92,61.92,61.8,61.8,6100.0,34.2068,34.2068,34.1405,34.1405,6100.0
2010-09-15 15:45:00,61.79,61.84,61.78,61.79,12800.0,34.135,34.1626,34.1295,34.135,12800.0
2010-09-15 15:50:00,61.8,61.8,61.76,61.79,11900.0,34.1405,34.1405,34.1184,34.135,11900.0
2010-09-15 15:55:00,61.79,61.89,61.78,61.79,53500.0,34.135,34.1902,34.1295,34.135,53500.0
2010-09-16 09:30:00,61.59,61.84,61.5,61.76,7100.0,34.0245,34.1626,33.9748,34.1184,7100.0
2010-09-16 09:35:00,61.78,61.8,61.69,61.69,1000.0,34.1295,34.1405,34.0797,34.0797,1000.0
2010-09-16 09:40:00,61.72,61.72,61.56,61.68,2200.0,34.0963,34.0963,34.0079,34.0742,2200.0
2010-09-16 09:45:00,61.57,61.6,61.54,61.6,1100.0,34.0135,34.03,33.9969,34.03,1100.0
2010-09-16 09:50:00,61.67,61.67,61.62,61.66,900.0,34.0687,34.0687,34.0411,34.0632,900.0
2010-09-16 09:55:00,61.68,61.68,61.64,61.66,700.0,34.0742,34.0742,34.0521,34.0632,700.0
2010-09-16 10:00:00,61.62,61.85,61.54,61.85,5100.0,34.0411,34.1681,33.9969,34.1681,5100.0
2010-09-16 10:05:00,61.87,61.9,61.8,61.9,1800.0,34.1792,34.1958,34.1405,34.1958,1800.0
2010-09-16 10:10:00,61.9,61.96,61.86,61.9,4300.0,34.1958,34.2289,34.1737,34.1958,4300.0
2010-09-16 10:15:00,61.87,62.0,61.85,62.0,2700.0,34.1792,34.251,34.1681,34.251,2700.0
2010-09-16 10:20:00,61.95,62.0,61.94,61.97,4300.0,34.2234,34.251,34.2179,34.2344,4300.0
2010-09-16 10:25:00,61.98,62.0,61.95,62.0,6800.0,34.24,34.251,34.2234,34.251,6800.0
2010-09-16 10:30:00,61.98,62.0,61.96,62.0,3100.0,34.24,34.251,34.2289,34.251,3100.0
2010-09-16 10:35:00,62.0,62.07,61.95,61.95,5200.0,34.251,34.2897,34.2234,34.2234,5200.0
2010-09-16 10:40:00,62.0,62.1,61.99,62.1,4100.0,34.251,34.3062,34.2455,34.3062,4100.0
2010-09-16 10:45:00,62.12,62.14,62.07,62.09,1700.0,34.3173,34.3283,34.2897,34.3007,1700.0
2010-09-16 10:50:00,62.09,62.09,62.04,62.08,2800.0,34.3007,34.3007,34.2731,34.2952,2800.0
2010-09-16 10:55:00,62.13,62.13,62.06,62.06,3500.0,34.3228,34.3228,34.2842,34.2842,3500.0
2010-09-16 11:00:00,62.07,62.07,62.0,62.02,4000.0,34.2897,34.2897,34.251,34.2621,4000.0
2010-09-16 11:05:00,62.0,62.04,61.97,62.02,1100.0,34.251,34.2731,34.2344,34.2621,1100.0
2010-09-16 11:10:00,62.0,62.0,61.99,62.0,1400.0,34.251,34.251,34.2455,34.251,1400.0
2010-09-16 11:15:00,62.02,62.04,61.99,62.0,3200.0,34.2621,34.2731,34.2455,34.251,3200.0
2010-09-16 11:20:00,62.02,62.02,61.99,62.0,4400.0,34.2621,34.2621,34.2455,34.251,4400.0
2010-09-16 11:25:00,62.0,62.0,61.94,61.96,2200.0,34.251,34.251,34.2179,34.2289,2200.0
2010-09-16 11:30:00,61.93,62.01,61.93,62.0,6100.0,34.2123,34.2565,34.2123,34.251,6100.0
2010-09-16 11:35:00,62.0,62.05,62.0,62.05,4900.0,34.251,34.2786,34.251,34.2786,4900.0
2010-09-16 11:40:00,62.05,62.05,61.94,61.98,5400.0,34.2786,34.2786,34.2179,34.24,5400.0
2010-09-16 11:45:00,62.01,62.02,61.95,61.95,1600.0,34.2565,34.2621,34.2234,34.2234,1600.0
2010-09-16 11:50:00,61.96,61.96,61.92,61.92,2700.0,34.2289,34.2289,34.2068,34.2068,2700.0
2010-09-16 11:55:00,61.94,61.96,61.89,61.96,5200.0,34.2179,34.2289,34.1902,34.2289,5200.0
2010-09-16 12:00:00,61.95,61.96,61.85,61.9,4000.0,34.2234,34.2289,34.1681,34.1958,4000.0
2010-09-16 12:05:00,61.91,61.96,61.88,61.88,5200.0,34.2013,34.2289,34.1847,34.1847,5200.0
2010-09-16 12:10:00,61.88,61.88,61.77,61.81,1500.0,34.1847,34.1847,34.1239,34.146,1500.0
2010-09-16 12:15:00,61.82,61.9,61.82,61.9,1100.0,34.1516,34.1958,34.1516,34.1958,1100.0
2010-09-16 12:20:00,61.92,61.92,61.92,61.92,1100.0,34.2068,34.2068,34.2068,34.2068,1100.0
2010-09-16 12:25:00,61.89,61.89,61.8,61.87,3000.0,34.1902,34.1902,34.1405,34.1792,3000.0
2010-09-16 12:30:00,61.89,61.93,61.89,61.92,600.0,34.1902,34.2123,34.1902,34.2068,600.0
2010-09-16 12:35:00,61.92,61.95,61.92,61.95,900.0,34.2068,34.2234,34.2068,34.2234,900.0
2010-09-16 12:40:00,61.95,62.0,61.95,62.0,1600.0,34.2234,34.251,34.2234,34.251,1600.0
2010-09-16 12:45:00,61.98,62.03,61.98,62.01,2400.0,34.24,34.2676,34.24,34.2565,2400.0
2010-09-16 12:50:00,62.0,62.01,61.98,61.99,800.0,34.251,34.2565,34.24,34.2455,800.0
2010-09-16 12:55:00,61.99,62.02,61.99,62.02,1700.0,34.2455,34.2621,34.2455,34.2621,1700.0
2010-09-16 13:00:00,62.05,62.05,61.98,62.0,1600.0,34.2786,34.2786,34.24,34.251,1600.0
2010-09-16 13:05:00,62.0,62.05,61.99,62.04,2000.0,34.251,34.2786,34.2455,34.2731,2000.0
2010-09-16 13:10:00,62.04,62.06,62.0,62.06,13900.0,34.2731,34.2842,34.251,34.2842,13900.0
2010-09-16 13:15:00,62.06,62.06,62.0,62.02,6200.0,34.2842,34.2842,34.251,34.2621,6200.0
2010-09-16 13:20:00,62.02,62.04,61.99,62.01,2600.0,34.2621,34.2731,34.2455,34.2565,2600.0
2010-09-16 13:25:00,62.01,62.05,62.0,62.03,2900.0,34.2565,34.2786,34.251,34.2676,2900.0
2010-09-16 13:30:00,62.03,62.05,62.0,62.0,2700.0,34.2676,34.2786,34.251,34.251,2700.0
2010-09-16 13:35:00,62.0,62.0,61.97,61.97,1100.0,34.251,34.251,34.2344,34.2344,1100.0
2010-09-16 13:40:00,61.97,62.03,61.95,62.03,2800.0,34.2344,34.2676,34.2234,34.2676,2800.0
2010-09-16 13:45:00,62.05,62.05,61.98,62.0,2800.0,34.2786,34.2786,34.24,34.251,2800.0
2010-09-16 13:50:00,62.0,62.02,61.98,61.98,1500.0,34.251,34.2621,34.24,34.24,1500.0
2010-09-16 13:55:00,61.98,62.07,61.94,62.07,1600.0,34.24,34.2897,34.2179,34.2897,1600.0
2010-09-16 14:00:00,62.09,62.13,62.03,62.04,1700.0,34.3007,34.3228,34.2676,34.2731,1700.0
2010-09-16 14:05:00,62.03,62.06,62.03,62.06,600.0,34.2676,34.2842,34.2676,34.2842,600.0
2010-09-16 14:10:00,62.05,62.05,62.04,62.04,300.0,34.2786,34.2786,34.2731,34.2731,300.0
2010-09-16 14:15:00,62.04,62.04,62.03,62.03,1200.0,34.2731,34.2731,34.2676,34.2676,1200.0
2010-09-16 14:20:00,62.01,62.02,62.01,62.01,800.0,34.2565,34.2621,34.2565,34.2565,800.0
2010-09-16 14:25:00,62.02,62.09,62.02,62.06,800.0,34.2621,34.3007,34.2621,34.2842,800.0
2010-09-16 14:30:00,62.05,62.05,61.97,61.98,900.0,34.2786,34.2786,34.2344,34.24,900.0
2010-09-16 14:35:00,61.98,61.99,61.96,61.96,1100.0,34.24,34.2455,34.2289,34.2289,1100.0
2010-09-16 14:40:00,61.96,61.97,61.94,61.94,1600.0,34.2289,34.2344,34.2179,34.2179,1600.0
2010-09-16 14:45:00,61.92,61.92,61.88,61.88,1400.0,34.2068,34.2068,34.1847,34.1847,1400.0
2010-09-16 14:50:00,61.87,61.91,61.87,61.91,1100.0,34.1792,34.2013,34.1792,34.2013,1100.0
2010-09-16 14:55:00,61.89,61.91,61.85,61.85,900.0,34.1902,34.2013,34.1681,34.1681,900.0
2010-09-16 15:00:00,61.85,61.89,61.83,61.89,1300.0,34.1681,34.1902,34.1571,34.1902,1300.0
2010-09-16 15:05:00,61.88,61.93,61.86,61.87,3000.0,34.1847,34.2123,34.1737,34.1792,3000.0
2010-09-16 15:10:00,61.87,61.89,61.85,61.85,2600.0,34.1792,34.1902,34.1681,34.1681,2600.0
2010-09-16 15:15:00,61.86,61.92,61.85,61.9,1500.0,34.1737,34.2068,34.1681,34.1958,1500.0
2010-09-16 15:20:00,61.9,61.91,61.81,61.85,7400.0,34.1958,34.2013,34.146,34.1681,7400.0
2010-09-16 15:25:00,61.85,61.88,61.83,61.88,4700.0,34.1681,34.1847,34.1571,34.1847,4700.0
2010-09-16 15:30:00,61.89,61.95,61.88,61.92,5800.0,34.1902,34.2234,34.1847,34.2068,5800.0
2010-09-16 15:35:00,61.92,62.02,61.92,62.02,4000.0,34.2068,34.2621,34.2068,34.2621,4000.0
2010-09-16 15:40:00,62.0,62.01,61.94,61.94,2200.0,34.251,34.2565,34.2179,34.2179,2200.0
2010-09-16 15:45:00,61.94,61.94,61.84,61.89,3800.0,34.2179,34.2179,34.1626,34.1902,3800.0
2010-09-16 15:50:00,61.89,61.95,61.88,61.93,4500.0,34.1902,34.2234,34.1847,34.2123,4500.0
2010-09-16 15:55:00,61.95,61.95,61.85,61.94,20800.0,34.2234,34.2234,34.1681,34.2179,20800.0
2010-09-17 09:30:00,62.04,62.26,61.99,61.99,11300.0,34.2731,34.3946,34.2455,34.2455,11300.0
2010-09-17 09:35:00,62.0,62.29,61.95,62.07,4200.0,34.251,34.4112,34.2234,34.2897,4200.0
2010-09-17 09:40:00,62.02,62.02,61.82,61.82,1400.0,34.2621,34.2621,34.1516,34.1516,1400.0
2010-09-17 09:45:00,61.81,61.92,61.74,61.91,2200.0,34.146,34.2068,34.1074,34.2013,2200.0
2010-09-17 09:50:00,61.87,62.04,61.84,61.97,3400.0,34.1792,34.2731,34.1626,34.2344,3400.0
2010-09-17 09:55:00,61.96,62.17,61.92,62.07,12300.0,34.2289,34.3449,34.2068,34.2897,12300.0
2010-09-17 10:00:00,62.0,62.08,61.98,62.07,4700.0,34.251,34.2952,34.24,34.2897,4700.0
2010-09-17 10:05:00,62.05,62.07,62.0,62.02,3700.0,34.2786,34.2897,34.251,34.2621,3700.0
2010-09-17 10:10:00,61.99,61.99,61.96,61.98,900.0,34.2455,34.2455,34.2289,34.24,900.0
2010-09-17 10:15:00,62.0,62.01,61.98,62.01,2400.0,34.251,34.2565,34.24,34.2565,2400.0
2010-09-17 10:20:00,62.0,62.06,62.0,62.01,7700.0,34.251,34.2842,34.251,34.2565,7700.0
2010-09-17 10:25:00,61.97,62.0,61.83,61.83,9900.0,34.2344,34.251,34.1571,34.1571,9900.0
2010-09-17 10:30:00,61.81,61.87,61.77,61.85,1800.0,34.146,34.1792,34.1239,34.1681,1800.0
2010-09-17 10:35:00,61.91,62.05,61.91,62.02,4600.0,34.2013,34.2786,34.2013,34.2621,4600.0
2010-09-17 10:40:00,62.02,62.02,61.98,62.01,5600.0,34.2621,34.2621,34.24,34.2565,5600.0
2010-09-17 10:45:00,62.05,62.05,62.0,62.02,2600.0,34.2786,34.2786,34.251,34.2621,2600.0
2010-09-17 10:50:00,62.03,62.03,62.0,62.01,4500.0,34.2676,34.2676,34.251,34.2565,4500.0
2010-09-17 10:55:00,62.01,62.01,61.98,62.0,2000.0,34.2565,34.2565,34.24,34.251,2000.0
2010-09-17 11:00:00,62.0,62.04,62.0,62.02,5900.0,34.251,34.2731,34.251,34.2621,5900.0
2010-09-17 11:05:00,62.04,62.04,61.99,61.99,3800.0,34.2731,34.2731,34.2455,34.2455,3800.0
2010-09-17 11:10:00,62.0,62.0,61.98,62.0,1900.0,34.251,34.251,34.24,34.251,1900.0
2010-09-17 11:15:00,62.03,62.03,62.01,62.02,1300.0,34.2676,34.2676,34.2565,34.2621,1300.0
2010-09-17 11:20:00,62.03,62.03,61.98,62.01,2600.0,34.2676,34.2676,34.24,34.2565,2600.0
2010-09-17 11:25:00,62.01,62.01,61.94,61.95,4400.0,34.2565,34.2565,34.2179,34.2234,4400.0
2010-09-17 11:30:00,61.96,62.0,61.96,61.97,4800.0,34.2289,34.251,34.2289,34.2344,4800.0
2010-09-17 11:35:00,61.98,62.0,61.95,61.99,2300.0,34.24,34.251,34.2234,34.2455,2300.0
2010-09-17 11:40:00,61.99,62.0,61.97,61.97,3700.0,34.2455,34.251,34.2344,34.2344,3700.0
2010-09-17 11:45:00,61.97,62.01,61.97,61.98,1900.0,34.2344,34.2565,34.2344,34.24,1900.0
2010-09-17 11:50:00,61.99,62.06,61.98,62.03,4600.0,34.2455,34.2842,34.24,34.2676,4600.0
2010-09-17 11:55:00,62.06,62.06,61.97,61.99,2500.0,34.2842,34.2842,34.2344,34.2455,2500.0
2010-09-17 12:00:00,61.98,61.98,61.94,61.94,1500.0,34.24,34.24,34.2179,34.2179,1500.0
2010-09-17 12:05:00,61.94,61.96,61.93,61.96,1600.0,34.2179,34.2289,34.2123,34.2289,1600.0
2010-09-17 12:10:00,61.98,62.01,61.95,62.0,1100.0,34.24,34.2565,34.2234,34.251,1100.0
2010-09-17 12:15:00,61.98,62.01,61.98,62.0,600.0,34.24,34.2565,34.24,34.251,600.0
2010-09-17 12:20:00,61.97,62.0,61.96,61.99,1600.0,34.2344,34.251,34.2289,34.2455,1600.0
2010-09-17 12:25:00,61.98,62.0,61.98,62.0,3200.0,34.24,34.251,34.24,34.251,3200.0
2010-09-17 12:30:00,61.99,62.01,61.97,62.0,3800.0,34.2455,34.2565,34.2344,34.251,3800.0
2010-09-17 12:35:00,62.0,62.0,61.99,61.99,600.0,34.251,34.251,34.2455,34.2455,600.0
2010-09-17 12:40:00,61.99,62.01,61.98,61.98,1400.0,34.2455,34.2565,34.24,34.24,1400.0
2010-09-17 12:45:00,62.0,62.0,61.98,61.99,1100.0,34.251,34.251,34.24,34.2455,1100.0
2010-09-17 12:50:00,61.98,61.98,61.95,61.97,1000.0,34.24,34.24,34.2234,34.2344,1000.0
2010-09-17 12:55:00,62.0,62.07,61.99,62.07,3800.0,34.251,34.2897,34.2455,34.2897,3800.0
2010-09-17 13:00:00,62.05,62.11,62.03,62.11,3600.0,34.2786,34.3118,34.2676,34.3118,3600.0
2010-09-17 13:05:00,62.11,62.11,61.97,62.01,6600.0,34.3118,34.3118,34.2344,34.2565,6600.0
2010-09-17 13:10:00,62.04,62.08,62.01,62.05,6900.0,34.2731,34.2952,34.2565,34.2786,6900.0
2010-09-17 13:15:00,62.03,62.04,61.99,62.03,3100.0,34.2676,34.2731,34.2455,34.2676,3100.0
2010-09-17 13:20:00,62.05,62.11,61.97,62.05,25800.0,34.2786,34.3118,34.2344,34.2786,25800.0
2010-09-17 13:25:00,62.07,62.07,61.99,62.0,7300.0,34.2897,34.2897,34.2455,34.251,7300.0
2010-09-17 13:30:00,62.0,62.05,61.99,62.05,3000.0,34.251,34.2786,34.2455,34.2786,3000.0
2010-09-17 13:35:00,62.05,62.09,62.05,62.06,2900.0,34.2786,34.3007,34.2786,34.2842,2900.0
2010-09-17 13:40:00,62.04,62.06,62.0,62.0,2900.0,34.2731,34.2842,34.251,34.251,2900.0
2010-09-17 13:45:00,62.02,62.06,62.01,62.05,3500.0,34.2621,34.2842,34.2565,34.2786,3500.0
2010-09-17 13:50:00,62.05,62.07,62.02,62.04,2500.0,34.2786,34.2897,34.2621,34.2731,2500.0
2010-09-17 13:55:00,62.06,62.06,61.96,61.96,2500.0,34.2842,34.2842,34.2289,34.2289,2500.0
2010-09-17 14:00:00,61.95,61.99,61.94,61.99,1400.0,34.2234,34.2455,34.2179,34.2455,1400.0
2010-09-17 14:05:00,62.01,62.09,62.0,62.08,11300.0,34.2565,34.3007,34.251,34.2952,11300.0
2010-09-17 14:10:00,62.07,62.08,62.0,62.02,2100.0,34.2897,34.2952,34.251,34.2621,2100.0
2010-09-17 14:15:00,62.0,62.0,61.97,62.0,1900.0,34.251,34.251,34.2344,34.251,1900.0
2010-09-17 14:20:00,61.99,62.0,61.99,62.0,2100.0,34.2455,34.251,34.2455,34.251,2100.0
2010-09-17 14:25:00,62.0,62.01,61.97,61.97,5400.0,34.251,34.2565,34.2344,34.2344,5400.0
2010-09-17 14:30:00,61.99,62.04,61.95,62.02,6900.0,34.2455,34.2731,34.2234,34.2621,6900.0
2010-09-17 14:35:00,62.02,62.02,61.98,62.0,4800.0,34.2621,34.2621,34.24,34.251,4800.0
2010-09-17 14:40:00,62.0,62.05,61.99,62.0,5600.0,34.251,34.2786,34.2455,34.251,5600.0
2010-09-17 14:45:00,62.0,62.0,61.99,61.99,1600.0,34.251,34.251,34.2455,34.2455,1600.0
2010-09-17 14:50:00,61.97,61.99,61.97,61.99,1600.0,34.2344,34.2455,34.2344,34.2455,1600.0
2010-09-17 14:55:00,62.0,62.01,61.97,61.97,2600.0,34.251,34.2565,34.2344,34.2344,2600.0
2010-09-17 15:00:00,61.97,62.0,61.97,61.99,2300.0,34.2344,34.251,34.2344,34.2455,2300.0
2010-09-17 15:05:00,62.0,62.0,61.98,61.98,3700.0,34.251,34.251,34.24,34.24,3700.0
2010-09-17 15:10:00,61.97,61.99,61.97,61.97,1900.0,34.2344,34.2455,34.2344,34.2344,1900.0
2010-09-17 15:15:00,61.98,62.03,61.97,61.99,8900.0,34.24,34.2676,34.2344,34.2455,8900.0
2010-09-17 15:20:00,62.0,62.02,61.99,62.0,7700.0,34.251,34.2621,34.2455,34.251,7700.0
2010-09-17 15:25:00,61.99,62.0,61.99,61.99,12500.0,34.2455,34.251,34.2455,34.2455,12500.0
2010-09-17 15:30:00,62.0,62.03,62.0,62.01,12700.0,34.251,34.2676,34.251,34.2565,12700.0
2010-09-17 15:35:00,62.02,62.04,61.99,61.99,11600.0,34.2621,34.2731,34.2455,34.2455,11600.0
2010-09-17 15:40:00,61.99,62.01,61.99,61.99,7800.0,34.2455,34.2565,34.2455,34.2455,7800.0
2010-09-17 15:45:00,62.0,62.09,62.0,62.06,37200.0,34.251,34.3007,34.251,34.2842,37200.0
2010-09-17 15:50:00,62.06,62.1,62.05,62.08,24300.0,34.2842,34.3062,34.2786,34.2952,24300.0
2010-09-17 15:55:00,62.08,62.3,62.08,62.22,112300.0,34.2952,34.4167,34.2952,34.3725,112300.0
2010-09-20 09:30:00,62.49,62.63,62.21,62.5,11300.0,34.5217,34.599,34.367,34.5272,11300.0
2010-09-20 09:35:00,62.44,62.52,62.4,62.44,3300.0,34.4941,34.5383,34.472,34.4941,3300.0
2010-09-20 09:40:00,62.37,62.44,62.34,62.38,800.0,34.4554,34.4941,34.4388,34.4609,800.0
2010-09-20 09:45:00,62.38,62.4,62.3,62.39,3100.0,34.4609,34.472,34.4167,34.4665,3100.0
2010-09-20 09:50:00,62.42,62.42,62.41,62.42,3000.0,34.483,34.483,34.4775,34.483,3000.0
2010-09-20 09:55:00,62.39,62.48,62.35,62.47,4300.0,34.4665,34.5162,34.4444,34.5106,4300.0
2010-09-20 10:00:00,62.44,62.67,62.37,62.67,7200.0,34.4941,34.6211,34.4554,34.6211,7200.0
2010-09-20 10:05:00,62.62,62.62,62.49,62.54,10400.0,34.5935,34.5935,34.5217,34.5493,10400.0
2010-09-20 10:10:00,62.49,62.52,62.36,62.4,4300.0,34.5217,34.5383,34.4499,34.472,4300.0
2010-09-20 10:15:00,62.35,62.38,62.21,62.26,20400.0,34.4444,34.4609,34.367,34.3946,20400.0
2010-09-20 10:20:00,62.27,62.29,62.19,62.2,5000.0,34.4002,34.4112,34.356,34.3615,5000.0
2010-09-20 10:25:00,62.15,62.25,62.15,62.24,2700.0,34.3339,34.3891,34.3339,34.3836,2700.0
2010-09-20 10:30:00,62.26,62.35,62.24,62.31,4300.0,34.3946,34.4444,34.3836,34.4223,4300.0
2010-09-20 10:35:00,62.37,62.38,62.34,62.37,2300.0,34.4554,34.4609,34.4388,34.4554,2300.0
2010-09-20 10:40:00,62.37,62.37,62.27,62.28,3000.0,34.4554,34.4554,34.4002,34.4057,3000.0
2010-09-20 10:45:00,62.3,62.46,62.29,62.39,4600.0,34.4167,34.5051,34.4112,34.4665,4600.0
2010-09-20 10:50:00,62.42,62.51,62.38,62.44,6300.0,34.483,34.5327,34.4609,34.4941,6300.0
2010-09-20 10:55:00,62.47,62.55,62.4,62.4,13400.0,34.5106,34.5548,34.472,34.472,13400.0
2010-09-20 11:00:00,62.43,62.51,62.4,62.43,12200.0,34.4886,34.5327,34.472,34.4886,12200.0
2010-09-20 11:05:00,62.43,62.51,62.42,62.51,5000.0,34.4886,34.5327,34.483,34.5327,5000.0
2010-09-20 11:10:00,62.53,62.64,62.33,62.39,21300.0,34.5438,34.6046,34.4333,34.4665,21300.0
2010-09-20 11:15:00,62.38,62.44,62.38,62.4,4900.0,34.4609,34.4941,34.4609,34.472,4900.0
2010-09-20 11:20:00,62.39,62.39,62.27,62.29,6700.0,34.4665,34.4665,34.4002,34.4112,6700.0
2010-09-20 11:25:00,62.28,62.35,62.28,62.33,3000.0,34.4057,34.4444,34.4057,34.4333,3000.0
2010-09-20 11:30:00,62.35,62.48,62.35,62.48,4400.0,34.4444,34.5162,34.4444,34.5162,4400.0
2010-09-20 11:35:00,62.48,62.55,62.47,62.47,10900.0,34.5162,34.5548,34.5106,34.5106,10900.0
2010-09-20 11:40:00,62.48,62.48,62.38,62.39,4200.0,34.5162,34.5162,34.4609,34.4665,4200.0
2010-09-20 11:45:00,62.38,62.44,62.38,62.44,2400.0,34.4609,34.4941,34.4609,34.4941,2400.0
2010-09-20 11:50:00,62.44,62.45,62.17,62.26,18900.0,34.4941,34.4996,34.3449,34.3946,18900.0
2010-09-20 11:55:00,62.25,62.33,62.24,62.25,5500.0,34.3891,34.4333,34.3836,34.3891,5500.0
2010-09-20 12:00:00,62.25,62.27,62.21,62.22,4600.0,34.3891,34.4002,34.367,34.3725,4600.0
2010-09-20 12:05:00,62.23,62.23,62.21,62.23,2500.0,34.3781,34.3781,34.367,34.3781,2500.0
2010-09-20 12:10:00,62.25,62.27,62.19,62.19,6600.0,34.3891,34.4002,34.356,34.356,6600.0
2010-09-20 12:15:00,62.19,62.2,62.19,62.2,2000.0,34.356,34.3615,34.356,34.3615,2000.0
2010-09-20 12:20:00,62.2,62.37,62.2,62.37,6000.0,34.3615,34.4554,34.3615,34.4554,6000.0
2010-09-20 12:25:00,62.37,62.48,62.37,62.42,9000.0,34.4554,34.5162,34.4554,34.483,9000.0
2010-09-20 12:30:00,62.44,62.6,62.42,62.6,10400.0,34.4941,34.5825,34.483,34.5825,10400.0
2010-09-20 12:35:00,62.61,62.68,62.61,62.67,7500.0,34.588,34.6267,34.588,34.6211,7500.0
2010-09-20 12:40:00,62.66,62.67,62.66,62.67,5800.0,34.6156,34.6211,34.6156,34.6211,5800.0
2010-09-20 12:45:00,62.69,62.72,62.68,62.7,11800.0,34.6322,34.6488,34.6267,34.6377,11800.0
2010-09-20 12:50:00,62.69,62.75,62.66,62.74,12700.0,34.6322,34.6653,34.6156,34.6598,12700.0
2010-09-20 12:55:00,62.74,62.76,62.73,62.74,4600.0,34.6598,34.6709,34.6543,34.6598,4600.0
2010-09-20 13:00:00,62.75,62.75,62.63,62.63,5700.0,34.6653,34.6653,34.599,34.599,5700.0
2010-09-20 13:05:00,62.62,62.64,62.61,62.63,4400.0,34.5935,34.6046,34.588,34.599,4400.0
2010-09-20 13:10:00,62.63,62.66,62.62,62.64,3800.0,34.599,34.6156,34.5935,34.6046,3800.0
2010-09-20 13:15:00,62.63,62.71,62.62,62.68,6200.0,34.599,34.6432,34.5935,34.6267,6200.0
2010-09-20 13:20:00,62.68,62.69,62.67,62.69,2600.0,34.6267,34.6322,34.6211,34.6322,2600.0
2010-09-20 13:25:00,62.69,62.72,62.69,62.71,3400.0,34.6322,34.6488,34.6322,34.6432,3400.0
2010-09-20 13:30:00,62.7,62.7,62.58,62.59,3500.0,34.6377,34.6377,34.5714,34.5769,3500.0
2010-09-20 13:35:00,62.58,62.63,62.38,62.51,24800.0,34.5714,34.599,34.4609,34.5327,24800.0
2010-09-20 13:40:00,62.5,62.53,62.38,62.4,4300.0,34.5272,34.5438,34.4609,34.472,4300.0
2010-09-20 13:45:00,62.41,62.54,62.41,62.53,5000.0,34.4775,34.5493,34.4775,34.5438,5000.0
2010-09-20 13:50:00,62.54,62.69,62.54,62.69,13900.0,34.5493,34.6322,34.5493,34.6322,13900.0
2010-09-20 13:55:00,62.66,62.68,62.64,62.68,3000.0,34.6156,34.6267,34.6046,34.6267,3000.0
2010-09-20 14:00:00,62.65,62.7,62.65,62.69,8400.0,34.6101,34.6377,34.6101,34.6322,8400.0
2010-09-20 14:05:00,62.69,62.73,62.66,62.67,6800.0,34.6322,34.6543,34.6156,34.6211,6800.0
2010-09-20 14:10:00,62.68,62.69,62.62,62.65,4600.0,34.6267,34.6322,34.5935,34.6101,4600.0
2010-09-20 14:15:00,62.65,62.66,62.61,62.62,4200.0,34.6101,34.6156,34.588,34.5935,4200.0
2010-09-20 14:20:00,62.63,62.68,62.57,62.65,7200.0,34.599,34.6267,34.5659,34.6101,7200.0
2010-09-20 14:25:00,62.69,62.69,62.23,62.46,50500.0,34.6322,34.6322,34.3781,34.5051,50500.0
2010-09-20 14:30:00,62.46,62.48,62.37,62.47,8700.0,34.5051,34.5162,34.4554,34.5106,8700.0
2010-09-20 14:35:00,62.48,62.65,62.48,62.58,13300.0,34.5162,34.6101,34.5162,34.5714,13300.0
2010-09-20 14:40:00,62.59,62.69,62.59,62.69,6400.0,34.5769,34.6322,34.5769,34.6322,6400.0
2010-09-20 14:45:00,62.7,62.72,62.65,62.71,6700.0,34.6377,34.6488,34.6101,34.6432,6700.0
2010-09-20 14:50:00,62.71,62.72,62.26,62.54,48600.0,34.6432,34.6488,34.3946,34.5493,48600.0
2010-09-20 14:55:00,62.58,62.64,62.56,62.63,10300.0,34.5714,34.6046,34.5604,34.599,10300.0
2010-09-20 15:00:00,62.65,62.7,62.46,62.7,22200.0,34.6101,34.6377,34.5051,34.6377,22200.0
2010-09-20 15:05:00,62.7,62.73,62.64,62.64,9500.0,34.6377,34.6543,34.6046,34.6046,9500.0
2010-09-20 15:10:00,62.65,62.65,62.45,62.56,28400.0,34.6101,34.6101,34.4996,34.5604,28400.0
2010-09-20 15:15:00,62.53,62.64,62.53,62.63,10700.0,34.5438,34.6046,34.5438,34.599,10700.0
2010-09-20 15:20:00,62.65,62.75,62.65,62.72,15000.0,34.6101,34.6653,34.6101,34.6488,15000.0
2010-09-20 15:25:00,62.73,62.74,62.67,62.68,15900.0,34.6543,34.6598,34.6211,34.6267,15900.0
2010-09-20 15:30:00,62.69,62.75,62.69,62.75,10900.0,34.6322,34.6653,34.6322,34.6653,10900.0
2010-09-20 15:35:00,62.75,63.01,62.74,63.01,23400.0,34.6653,34.809,34.6598,34.809,23400.0
2010-09-20 15:40:00,63.01,63.17,63.0,63.17,25200.0,34.809,34.8974,34.8034,34.8974,25200.0
2010-09-20 15:45:00,63.19,63.3,63.15,63.22,59000.0,34.9084,34.9692,34.8863,34.925,59000.0
2010-09-20 15:50:00,63.22,63.29,63.2,63.27,29700.0,34.925,34.9636,34.9139,34.9526,29700.0
2010-09-20 15:55:00,63.26,63.3,63.18,63.21,92300.0,34.9471,34.9692,34.9029,34.9195,92300.0
2010-09-21 09:30:00,63.18,63.53,62.92,63.06,5600.0,34.9029,35.0962,34.7592,34.8366,5600.0
2010-09-21 09:35:00,63.18,63.18,62.84,62.85,3500.0,34.9029,34.9029,34.7151,34.7206,3500.0
2010-09-21 09:40:00,62.85,62.99,62.82,62.94,3700.0,34.7206,34.7979,34.704,34.7703,3700.0
2010-09-21 09:45:00,62.93,63.09,62.92,63.01,6200.0,34.7648,34.8532,34.7592,34.809,6200.0
2010-09-21 09:50:00,62.96,63.03,62.88,62.88,5300.0,34.7813,34.82,34.7371,34.7371,5300.0
2010-09-21 09:55:00,62.88,63.0,62.83,62.97,3000.0,34.7371,34.8034,34.7095,34.7869,3000.0
2010-09-21 10:00:00,62.97,63.0,62.79,62.84,6000.0,34.7869,34.8034,34.6874,34.7151,6000.0
2010-09-21 10:05:00,62.83,62.83,62.7,62.78,6200.0,34.7095,34.7095,34.6377,34.6819,6200.0
2010-09-21 10:10:00,62.81,62.81,62.66,62.68,11500.0,34.6985,34.6985,34.6156,34.6267,11500.0
2010-09-21 10:15:00,62.67,62.8,62.66,62.72,9000.0,34.6211,34.693,34.6156,34.6488,9000.0
2010-09-21 10:20:00,62.72,62.75,62.62,62.69,12500.0,34.6488,34.6653,34.5935,34.6322,12500.0
2010-09-21 10:25:00,62.69,62.8,62.67,62.79,2100.0,34.6322,34.693,34.6211,34.6874,2100.0
2010-09-21 10:30:00,62.77,62.78,62.68,62.68,4100.0,34.6764,34.6819,34.6267,34.6267,4100.0
2010-09-21 10:35:00,62.65,62.67,62.63,62.67,2600.0,34.6101,34.6211,34.599,34.6211,2600.0
2010-09-21 10:40:00,62.64,62.74,62.64,62.7,5600.0,34.6046,34.6598,34.6046,34.6377,5600.0
2010-09-21 10:45:00,62.68,62.72,62.64,62.68,3100.0,34.6267,34.6488,34.6046,34.6267,3100.0
2010-09-21 10:50:00,62.7,62.71,62.56,62.6,3500.0,34.6377,34.6432,34.5604,34.5825,3500.0
2010-09-21 10:55:00,62.57,62.57,62.47,62.52,4900.0,34.5659,34.5659,34.5106,34.5383,4900.0
2010-09-21 11:00:00,62.54,62.63,62.51,62.59,1900.0,34.5493,34.599,34.5327,34.5769,1900.0
2010-09-21 11:05:00,62.59,62.69,62.53,62.69,3200.0,34.5769,34.6322,34.5438,34.6322,3200.0
2010-09-21 11:10:00,62.69,62.69,62.51,62.51,8600.0,34.6322,34.6322,34.5327,34.5327,8600.0
2010-09-21 11:15:00,62.54,62.54,62.5,62.51,1900.0,34.5493,34.5493,34.5272,34.5327,1900.0
2010-09-21 11:20:00,62.51,62.52,62.4,62.4,1100.0,34.5327,34.5383,34.472,34.472,1100.0
2010-09-21 11:25:00,62.39,62.4,62.33,62.35,1800.0,34.4665,34.472,34.4333,34.4444,1800.0
2010-09-21 11:30:00,62.35,62.37,62.31,62.31,2300.0,34.4444,34.4554,34.4223,34.4223,2300.0
2010-09-21 11:35:00,62.31,62.32,62.28,62.28,7400.0,34.4223,34.4278,34.4057,34.4057,7400.0
2010-09-21 11:40:00,62.28,62.28,62.19,62.19,3200.0,34.4057,34.4057,34.356,34.356,3200.0
2010-09-21 11:45:00,62.16,62.22,62.16,62.19,2200.0,34.3394,34.3725,34.3394,34.356,2200.0
2010-09-21 11:50:00,62.18,62.18,62.15,62.16,1600.0,34.3504,34.3504,34.3339,34.3394,1600.0
2010-09-21 11:55:00,62.16,62.18,62.14,62.18,3600.0,34.3394,34.3504,34.3283,34.3504,3600.0
2010-09-21 12:00:00,62.19,62.24,62.15,62.24,7200.0,34.356,34.3836,34.3339,34.3836,7200.0
2010-09-21 12:05:00,62.25,62.25,62.19,62.21,1500.0,34.3891,34.3891,34.356,34.367,1500.0
2010-09-21 12:10:00,62.21,62.27,62.2,62.26,6000.0,34.367,34.4002,34.3615,34.3946,6000.0
2010-09-21 12:15:00,62.26,62.27,62.23,62.27,3000.0,34.3946,34.4002,34.3781,34.4002,3000.0
2010-09-21 12:20:00,62.29,62.36,62.29,62.36,2100.0,34.4112,34.4499,34.4112,34.4499,2100.0
2010-09-21 12:25:00,62.36,62.42,62.35,62.36,3900.0,34.4499,34.483,34.4444,34.4499,3900.0
2010-09-21 12:30:00,62.35,62.35,62.32,62.34,2300.0,34.4444,34.4444,34.4278,34.4388,2300.0
2010-09-21 12:35:00,62.38,62.44,62.37,62.42,5200.0,34.4609,34.4941,34.4554,34.483,5200.0
2010-09-21 12:40:00,62.42,62.42,62.37,62.37,500.0,34.483,34.483,34.4554,34.4554,500.0
2010-09-21 12:45:00,62.38,62.42,62.33,62.33,8500.0,34.4609,34.483,34.4333,34.4333,8500.0
2010-09-21 12:50:00,62.32,62.32,62.25,62.27,5400.0,34.4278,34.4278,34.3891,34.4002,5400.0
2010-09-21 12:55:00,62.26,62.31,62.26,62.31,1400.0,34.3946,34.4223,34.3946,34.4223,1400.0
2010-09-21 13:00:00,62.31,62.31,62.24,62.26,3300.0,34.4223,34.4223,34.3836,34.3946,3300.0
2010-09-21 13:05:00,62.26,62.26,62.11,62.13,3600.0,34.3946,34.3946,34.3118,34.3228,3600.0
2010-09-21 13:10:00,62.14,62.16,62.07,62.07,4100.0,34.3283,34.3394,34.2897,34.2897,4100.0
2010-09-21 13:15:00,62.1,62.14,62.09,62.13,2800.0,34.3062,34.3283,34.3007,34.3228,2800.0
2010-09-21 13:20:00,62.14,62.18,62.1,62.1,4600.0,34.3283,34.3504,34.3062,34.3062,4600.0
2010-09-21 13:25:00,62.09,62.1,62.06,62.06,2500.0,34.3007,34.3062,34.2842,34.2842,2500.0
2010-09-21 13:30:00,62.06,62.06,61.95,61.95,3100.0,34.2842,34.2842,34.2234,34.2234,3100.0
2010-09-21 13:35:00,61.95,61.99,61.95,61.97,1700.0,34.2234,34.2455,34.2234,34.2344,1700.0
2010-09-21 13:40:00,61.99,62.0,61.93,61.93,900.0,34.2455,34.251,34.2123,34.2123,900.0
2010-09-21 13:45:00,61.93,61.93,61.81,61.82,4200.0,34.2123,34.2123,34.146,34.1516,4200.0
2010-09-21 13:50:00,61.82,61.95,61.81,61.94,3900.0,34.1516,34.2234,34.146,34.2179,3900.0
2010-09-21 13:55:00,61.94,61.96,61.93,61.96,1500.0,34.2179,34.2289,34.2123,34.2289,1500.0
2010-09-21 14:00:00,61.96,61.98,61.94,61.94,2300.0,34.2289,34.24,34.2179,34.2179,2300.0
2010-09-21 14:05:00,61.94,61.94,61.89,61.93,2000.0,34.2179,34.2179,34.1902,34.2123,2000.0
2010-09-21 14:10:00,61.94,62.12,61.87,61.89,6600.0,34.2179,34.3173,34.1792,34.1902,6600.0
2010-09-21 14:15:00,61.78,62.22,61.76,62.14,12500.0,34.1295,34.3725,34.1184,34.3283,12500.0
2010-09-21 14:20:00,62.06,62.28,61.96,62.26,16800.0,34.2842,34.4057,34.2289,34.3946,16800.0
2010-09-21 14:25:00,62.2,62.42,62.19,62.4,6000.0,34.3615,34.483,34.356,34.472,6000.0
2010-09-21 14:30:00,62.45,62.49,62.36,62.38,11700.0,34.4996,34.5217,34.4499,34.4609,11700.0
2010-09-21 14:35:00,62.38,62.38,62.28,62.34,15100.0,34.4609,34.4609,34.4057,34.4388,15100.0
2010-09-21 14:40:00,62.35,62.44,62.31,62.44,10900.0,34.4444,34.4941,34.4223,34.4941,10900.0
2010-09-21 14:45:00,62.44,62.46,62.39,62.43,12000.0,34.4941,34.5051,34.4665,34.4886,12000.0
2010-09-21 14:50:00,62.43,62.45,62.36,62.38,8500.0,34.4886,34.4996,34.4499,34.4609,8500.0
2010-09-21 14:55:00,62.38,62.43,62.3,62.34,5700.0,34.4609,34.4886,34.4167,34.4388,5700.0
2010-09-21 15:00:00,62.32,62.34,62.15,62.24,6700.0,34.4278,34.4388,34.3339,34.3836,6700.0
2010-09-21 15:05:00,62.27,62.31,62.2,62.3,4500.0,34.4002,34.4223,34.3615,34.4167,4500.0
2010-09-21 15:10:00,62.26,62.26,62.1,62.13,6600.0,34.3946,34.3946,34.3062,34.3228,6600.0
2010-09-21 15:15:00,62.12,62.25,62.12,62.19,7500.0,34.3173,34.3891,34.3173,34.356,7500.0
2010-09-21 15:20:00,62.19,62.19,62.08,62.1,3400.0,34.356,34.356,34.2952,34.3062,3400.0
2010-09-21 15:25:00,62.11,62.14,61.94,61.99,7400.0,34.3118,34.3283,34.2179,34.2455,7400.0
2010-09-21 15:30:00,62.01,62.03,61.77,61.96,8100.0,34.2565,34.2676,34.1239,34.2289,8100.0
2010-09-21 15:35:00,61.96,61.96,61.82,61.95,10000.0,34.2289,34.2289,34.1516,34.2234,10000.0
2010-09-21 15:40:00,61.96,62.0,61.91,61.99,8000.0,34.2289,34.251,34.2013,34.2455,8000.0
2010-09-21 15:45:00,61.99,62.04,61.95,62.04,34200.0,34.2455,34.2731,34.2234,34.2731,34200.0
2010-09-21 15:50:00,62.03,62.09,61.99,61.99,13400.0,34.2676,34.3007,34.2455,34.2455,13400.0
2010-09-21 15:55:00,61.99,62.04,61.86,61.96,53100.0,34.2455,34.2731,34.1737,34.2289,53100.0
2010-09-22 09:30:00,61.65,61.79,61.4,61.48,5800.0,34.0577,34.135,33.9195,33.9637,5800.0
2010-09-22 09:35:00,61.48,61.57,61.42,61.47,4100.0,33.9637,34.0135,33.9306,33.9582,4100.0
2010-09-22 09:40:00,61.47,61.54,61.44,61.47,2900.0,33.9582,33.9969,33.9416,33.9582,2900.0
2010-09-22 09:45:00,61.47,61.54,61.47,61.5,13400.0,33.9582,33.9969,33.9582,33.9748,13400.0
2010-09-22 09:50:00,61.53,61.54,61.45,61.51,16000.0,33.9914,33.9969,33.9472,33.9803,16000.0
2010-09-22 09:55:00,61.47,61.47,61.37,61.38,2200.0,33.9582,33.9582,33.903,33.9085,2200.0
2010-09-22 10:00:00,61.37,61.37,61.03,61.09,20200.0,33.903,33.903,33.7151,33.7483,20200.0
2010-09-22 10:05:00,61.08,61.12,61.07,61.11,6700.0,33.7428,33.7649,33.7372,33.7593,6700.0
2010-09-22 10:10:00,61.11,61.18,61.11,61.17,5900.0,33.7593,33.798,33.7593,33.7925,5900.0
2010-09-22 10:15:00,61.21,61.25,61.19,61.22,5200.0,33.8146,33.8367,33.8035,33.8201,5200.0
2010-09-22 10:20:00,61.21,61.22,61.2,61.21,3500.0,33.8146,33.8201,33.8091,33.8146,3500.0
2010-09-22 10:25:00,61.22,61.22,61.14,61.16,6400.0,33.8201,33.8201,33.7759,33.787,6400.0
2010-09-22 10:30:00,61.12,61.13,61.05,61.05,11500.0,33.7649,33.7704,33.7262,33.7262,11500.0
2010-09-22 10:35:00,61.06,61.07,60.9,60.93,10500.0,33.7317,33.7372,33.6433,33.6599,10500.0
2010-09-22 10:40:00,60.94,60.96,60.87,60.87,7200.0,33.6654,33.6765,33.6268,33.6268,7200.0
2010-09-22 10:45:00,60.88,60.94,60.77,60.78,23600.0,33.6323,33.6654,33.5715,33.577,23600.0
2010-09-22 10:50:00,60.78,60.78,60.72,60.73,7300.0,33.577,33.577,33.5439,33.5494,7300.0
2010-09-22 10:55:00,60.73,60.81,60.73,60.79,2800.0,33.5494,33.5936,33.5494,33.5826,2800.0
2010-09-22 11:00:00,60.79,60.86,60.73,60.73,2400.0,33.5826,33.6212,33.5494,33.5494,2400.0
2010-09-22 11:05:00,60.73,60.74,60.66,60.66,5400.0,33.5494,33.5549,33.5107,33.5107,5400.0
2010-09-22 11:10:00,60.65,60.67,60.59,60.63,8500.0,33.5052,33.5163,33.4721,33.4942,8500.0
2010-09-22 11:15:00,60.62,60.74,60.61,60.72,4300.0,33.4886,33.5549,33.4831,33.5439,4300.0
2010-09-22 11:20:00,60.71,60.71,60.58,60.59,4900.0,33.5384,33.5384,33.4665,33.4721,4900.0
2010-09-22 11:25:00,60.58,60.58,60.5,60.5,10200.0,33.4665,33.4665,33.4224,33.4224,10200.0
2010-09-22 11:30:00,60.5,60.5,60.4,60.4,14200.0,33.4224,33.4224,33.3671,33.3671,14200.0
2010-09-22 11:35:00,60.39,60.39,60.32,60.34,11300.0,33.3616,33.3616,33.3229,33.334,11300.0
2010-09-22 11:40:00,60.3,60.31,60.12,60.12,15800.0,33.3119,33.3174,33.2124,33.2124,15800.0
2010-09-22 11:45:00,60.13,60.22,60.13,60.19,3900.0,33.2179,33.2677,33.2179,33.2511,3900.0
2010-09-22 11:50:00,60.24,60.27,60.21,60.24,2800.0,33.2787,33.2953,33.2621,33.2787,2800.0
2010-09-22 11:55:00,60.27,60.4,60.26,60.38,6200.0,33.2953,33.3671,33.2898,33.3561,6200.0
2010-09-22 12:00:00,60.38,60.44,60.36,60.38,4600.0,33.3561,33.3892,33.345,33.3561,4600.0
2010-09-22 12:05:00,60.38,60.4,60.37,60.4,7600.0,33.3561,33.3671,33.3505,33.3671,7600.0
2010-09-22 12:10:00,60.39,60.42,60.38,60.39,7500.0,33.3616,33.3782,33.3561,33.3616,7500.0
2010-09-22 12:15:00,60.4,60.4,60.38,60.38,8100.0,33.3671,33.3671,33.3561,33.3561,8100.0
2010-09-22 12:20:00,60.38,60.38,60.32,60.32,4900.0,33.3561,33.3561,33.3229,33.3229,4900.0
2010-09-22 12:25:00,60.33,60.41,60.33,60.41,1400.0,33.3284,33.3726,33.3284,33.3726,1400.0
2010-09-22 12:30:00,60.39,60.4,60.34,60.39,4700.0,33.3616,33.3671,33.334,33.3616,4700.0
2010-09-22 12:35:00,60.38,60.38,60.19,60.2,5200.0,33.3561,33.3561,33.2511,33.2566,5200.0
2010-09-22 12:40:00,60.18,60.19,60.11,60.14,6600.0,33.2456,33.2511,33.2069,33.2235,6600.0
2010-09-22 12:45:00,60.14,60.15,60.11,60.15,4600.0,33.2235,33.229,33.2069,33.229,4600.0
2010-09-22 12:50:00,60.13,60.19,60.13,60.15,2300.0,33.2179,33.2511,33.2179,33.229,2300.0
2010-09-22 12:55:00,60.14,60.16,60.13,60.15,2000.0,33.2235,33.2345,33.2179,33.229,2000.0
2010-09-22 13:00:00,60.17,60.28,60.17,60.28,2700.0,33.24,33.3008,33.24,33.3008,2700.0
2010-09-22 13:05:00,60.3,60.31,60.28,60.3,6600.0,33.3119,33.3174,33.3008,33.3119,6600.0
2010-09-22 13:10:00,60.29,60.41,60.29,60.41,3300.0,33.3063,33.3726,33.3063,33.3726,3300.0
2010-09-22 13:15:00,60.4,60.41,60.39,60.41,3700.0,33.3671,33.3726,33.3616,33.3726,3700.0
2010-09-22 13:20:00,60.41,60.44,60.41,60.43,2800.0,33.3726,33.3892,33.3726,33.3837,2800.0
2010-09-22 13:25:00,60.42,60.46,60.38,60.44,3300.0,33.3782,33.4003,33.3561,33.3892,3300.0
2010-09-22 13:30:00,60.44,60.48,60.41,60.43,3200.0,33.3892,33.4113,33.3726,33.3837,3200.0
2010-09-22 13:35:00,60.44,60.45,60.43,60.44,2000.0,33.3892,33.3947,33.3837,33.3892,2000.0
2010-09-22 13:40:00,60.45,60.45,60.4,60.4,2300.0,33.3947,33.3947,33.3671,33.3671,2300.0
2010-09-22 13:45:00,60.4,60.42,60.38,60.42,5900.0,33.3671,33.3782,33.3561,33.3782,5900.0
2010-09-22 13:50:00,60.42,60.62,60.42,60.57,7900.0,33.3782,33.4886,33.3782,33.461,7900.0
2010-09-22 13:55:00,60.57,60.57,60.54,60.54,1900.0,33.461,33.461,33.4444,33.4444,1900.0
2010-09-22 14:00:00,60.54,60.57,60.45,60.45,42000.0,33.4444,33.461,33.3947,33.3947,42000.0
2010-09-22 14:05:00,60.46,60.57,60.46,60.52,15100.0,33.4003,33.461,33.4003,33.4334,15100.0
2010-09-22 14:10:00,60.53,60.57,60.46,60.54,21400.0,33.4389,33.461,33.4003,33.4444,21400.0
2010-09-22 14:15:00,60.54,60.56,60.52,60.52,7100.0,33.4444,33.4555,33.4334,33.4334,7100.0
2010-09-22 14:20:00,60.52,60.7,60.52,60.69,15000.0,33.4334,33.5328,33.4334,33.5273,15000.0
2010-09-22 14:25:00,60.68,60.77,60.68,60.72,15000.0,33.5218,33.5715,33.5218,33.5439,15000.0
2010-09-22 14:30:00,60.71,61.19,60.71,61.07,67300.0,33.5384,33.8035,33.5384,33.7372,67300.0
2010-09-22 14:35:00,61.08,61.11,60.87,60.88,39600.0,33.7428,33.7593,33.6268,33.6323,39600.0
2010-09-22 14:40:00,60.89,60.99,60.89,60.95,5700.0,33.6378,33.693,33.6378,33.6709,5700.0
2010-09-22 14:45:00,60.96,60.97,60.84,60.86,6100.0,33.6765,33.682,33.6102,33.6212,6100.0
2010-09-22 14:50:00,60.86,60.9,60.82,60.83,7600.0,33.6212,33.6433,33.5991,33.6047,7600.0
2010-09-22 14:55:00,60.82,60.9,60.81,60.9,8800.0,33.5991,33.6433,33.5936,33.6433,8800.0
2010-09-22 15:00:00,60.89,60.91,60.88,60.89,6700.0,33.6378,33.6488,33.6323,33.6378,6700.0
2010-09-22 15:05:00,60.9,60.94,60.78,60.8,10900.0,33.6433,33.6654,33.577,33.5881,10900.0
2010-09-22 15:10:00,60.79,60.89,60.7,60.89,18400.0,33.5826,33.6378,33.5328,33.6378,18400.0
2010-09-22 15:15:00,60.9,60.96,60.83,60.9,18900.0,33.6433,33.6765,33.6047,33.6433,18900.0
2010-09-22 15:20:00,60.85,60.94,60.85,60.94,16900.0,33.6157,33.6654,33.6157,33.6654,16900.0
2010-09-22 15:25:00,60.93,60.95,60.89,60.93,12200.0,33.6599,33.6709,33.6378,33.6599,12200.0
2010-09-22 15:30:00,60.95,60.99,60.9,60.98,15000.0,33.6709,33.693,33.6433,33.6875,15000.0
2010-09-22 15:35:00,60.97,61.01,60.9,60.92,12700.0,33.682,33.7041,33.6433,33.6544,12700.0
2010-09-22 15:40:00,60.91,60.93,60.85,60.86,7100.0,33.6488,33.6599,33.6157,33.6212,7100.0
2010-09-22 15:45:00,60.86,60.88,60.74,60.84,21000.0,33.6212,33.6323,33.5549,33.6102,21000.0
2010-09-22 15:50:00,60.83,60.99,60.83,60.98,46500.0,33.6047,33.693,33.6047,33.6875,46500.0
2010-09-22 15:55:00,60.98,61.01,60.74,60.84,81500.0,33.6875,33.7041,33.5549,33.6102,81500.0
2010-09-23 09:30:00,60.07,60.26,60.04,60.21,11500.0,33.1848,33.2898,33.1682,33.2621,11500.0
2010-09-23 09:35:00,60.2,60.38,60.13,60.26,7100.0,33.2566,33.3561,33.2179,33.2898,7100.0
2010-09-23 09:40:00,60.29,60.49,60.27,60.49,4200.0,33.3063,33.4168,33.2953,33.4168,4200.0
2010-09-23 09:45:00,60.42,60.57,60.42,60.5,3400.0,33.3782,33.461,33.3782,33.4224,3400.0
2010-09-23 09:50:00,60.41,60.43,60.33,60.41,2300.0,33.3726,33.3837,33.3284,33.3726,2300.0
2010-09-23 09:55:00,60.44,60.53,60.35,60.35,1700.0,33.3892,33.4389,33.3395,33.3395,1700.0
2010-09-23 10:00:00,60.39,60.61,60.36,60.42,5200.0,33.3616,33.4831,33.345,33.3782,5200.0
2010-09-23 10:05:00,60.42,60.55,60.42,60.48,7700.0,33.3782,33.45,33.3782,33.4113,7700.0
2010-09-23 10:10:00,60.48,60.5,60.44,60.49,3800.0,33.4113,33.4224,33.3892,33.4168,3800.0
2010-09-23 10:15:00,60.5,60.54,60.43,60.54,7100.0,33.4224,33.4444,33.3837,33.4444,7100.0
2010-09-23 10:20:00,60.55,60.65,60.41,60.5,22000.0,33.45,33.5052,33.3726,33.4224,22000.0
2010-09-23 10:25:00,60.5,60.66,60.45,60.56,8000.0,33.4224,33.5107,33.3947,33.4555,8000.0
2010-09-23 10:30:00,60.63,60.81,60.62,60.67,6000.0,33.4942,33.5936,33.4886,33.5163,6000.0
2010-09-23 10:35:00,60.66,60.78,60.57,60.72,18100.0,33.5107,33.577,33.461,33.5439,18100.0
2010-09-23 10:40:00,60.65,60.67,60.61,60.61,5000.0,33.5052,33.5163,33.4831,33.4831,5000.0
2010-09-23 10:45:00,60.63,60.69,60.59,60.63,2100.0,33.4942,33.5273,33.4721,33.4942,2100.0
2010-09-23 10:50:00,60.61,60.61,60.55,60.59,1800.0,33.4831,33.4831,33.45,33.4721,1800.0
2010-09-23 10:55:00,60.6,60.6,60.55,60.58,4300.0,33.4776,33.4776,33.45,33.4665,4300.0
2010-09-23 11:00:00,60.57,60.62,60.57,60.61,1500.0,33.461,33.4886,33.461,33.4831,1500.0
2010-09-23 11:05:00,60.62,60.84,60.62,60.83,52000.0,33.4886,33.6102,33.4886,33.6047,52000.0
2010-09-23 11:10:00,60.83,60.94,60.82,60.89,31300.0,33.6047,33.6654,33.5991,33.6378,31300.0
2010-09-23 11:15:00,60.9,60.92,60.86,60.91,6300.0,33.6433,33.6544,33.6212,33.6488,6300.0
2010-09-23 11:20:00,60.9,60.95,60.9,60.94,4400.0,33.6433,33.6709,33.6433,33.6654,4400.0
2010-09-23 11:25:00,60.94,60.94,60.49,60.81,51700.0,33.6654,33.6654,33.4168,33.5936,51700.0
2010-09-23 11:30:00,60.81,60.9,60.81,60.89,8700.0,33.5936,33.6433,33.5936,33.6378,8700.0
2010-09-23 11:35:00,60.84,60.92,60.62,60.72,24900.0,33.6102,33.6544,33.4886,33.5439,24900.0
2010-09-23 11:40:00,60.72,60.74,60.68,60.74,3700.0,33.5439,33.5549,33.5218,33.5549,3700.0
2010-09-23 11:45:00,60.74,60.85,60.74,60.77,4300.0,33.5549,33.6157,33.5549,33.5715,4300.0
2010-09-23 11:50:00,60.77,60.83,60.77,60.82,5800.0,33.5715,33.6047,33.5715,33.5991,5800.0
2010-09-23 11:55:00,60.8,60.86,60.77,60.78,4300.0,33.5881,33.6212,33.5715,33.577,4300.0
2010-09-23 12:00:00,60.77,60.78,60.7,60.77,3500.0,33.5715,33.577,33.5328,33.5715,3500.0
2010-09-23 12:05:00,60.73,60.79,60.61,60.62,3500.0,33.5494,33.5826,33.4831,33.4886,3500.0
2010-09-23 12:10:00,60.61,60.67,60.59,60.62,4000.0,33.4831,33.5163,33.4721,33.4886,4000.0
2010-09-23 12:15:00,60.59,60.6,60.51,60.53,3800.0,33.4721,33.4776,33.4279,33.4389,3800.0
2010-09-23 12:20:00,60.51,60.53,60.49,60.5,4000.0,33.4279,33.4389,33.4168,33.4224,4000.0
2010-09-23 12:25:00,60.5,60.5,60.39,60.39,4200.0,33.4224,33.4224,33.3616,33.3616,4200.0
2010-09-23 12:30:00,60.38,60.4,60.34,60.36,7200.0,33.3561,33.3671,33.334,33.345,7200.0
2010-09-23 12:35:00,60.34,60.36,60.3,60.31,7900.0,33.334,33.345,33.3119,33.3174,7900.0
2010-09-23 12:40:00,60.31,60.32,60.25,60.27,8100.0,33.3174,33.3229,33.2842,33.2953,8100.0
2010-09-23 12:45:00,60.28,60.35,60.28,60.32,8400.0,33.3008,33.3395,33.3008,33.3229,8400.0
2010-09-23 12:50:00,60.32,60.32,60.25,60.27,6400.0,33.3229,33.3229,33.2842,33.2953,6400.0
2010-09-23 12:55:00,60.27,60.27,60.18,60.21,7200.0,33.2953,33.2953,33.2456,33.2621,7200.0
2010-09-23 13:00:00,60.18,60.3,60.17,60.3,3000.0,33.2456,33.3119,33.24,33.3119,3000.0
2010-09-23 13:05:00,60.3,60.33,60.3,60.33,2700.0,33.3119,33.3284,33.3119,33.3284,2700.0
2010-09-23 13:10:00,60.34,60.37,60.34,60.36,3100.0,33.334,33.3505,33.334,33.345,3100.0
2010-09-23 13:15:00,60.36,60.36,60.29,60.3,3900.0,33.345,33.345,33.3063,33.3119,3900.0
2010-09-23 13:20:00,60.3,60.34,60.29,60.34,2200.0,33.3119,33.334,33.3063,33.334,2200.0
2010-09-23 13:25:00,60.34,60.37,60.34,60.36,1100.0,33.334,33.3505,33.334,33.345,1100.0
2010-09-23 13:30:00,60.35,60.4,60.35,60.39,4900.0,33.3395,33.3671,33.3395,33.3616,4900.0
2010-09-23 13:35:00,60.4,60.4,60.37,60.38,12700.0,33.3671,33.3671,33.3505,33.3561,12700.0
2010-09-23 13:40:00,60.38,60.4,60.37,60.4,8800.0,33.3561,33.3671,33.3505,33.3671,8800.0
2010-09-23 13:45:00,60.4,60.41,60.37,60.39,23200.0,33.3671,33.3726,33.3505,33.3616,23200.0
2010-09-23 13:50:00,60.39,60.4,60.23,60.29,12100.0,33.3616,33.3671,33.2732,33.3063,12100.0
2010-09-23 13:55:00,60.35,60.36,60.26,60.26,3100.0,33.3395,33.345,33.2898,33.2898,3100.0
2010-09-23 14:00:00,60.27,60.31,60.22,60.22,5300.0,33.2953,33.3174,33.2677,33.2677,5300.0
2010-09-23 14:05:00,60.21,60.24,60.14,60.2,4300.0,33.2621,33.2787,33.2235,33.2566,4300.0
2010-09-23 14:10:00,60.18,60.26,60.18,60.22,2100.0,33.2456,33.2898,33.2456,33.2677,2100.0
2010-09-23 14:15:00,60.16,60.21,60.15,60.19,1900.0,33.2345,33.2621,33.229,33.2511,1900.0
2010-09-23 14:20:00,60.2,60.2,60.14,60.15,2200.0,33.2566,33.2566,33.2235,33.229,2200.0
2010-09-23 14:25:00,60.14,60.14,60.03,60.1,10400.0,33.2235,33.2235,33.1627,33.2014,10400.0
2010-09-23 14:30:00,60.08,60.1,60.0,60.01,10700.0,33.1903,33.2014,33.1461,33.1517,10700.0
2010-09-23 14:35:00,59.99,60.0,59.99,60.0,4100.0,33.1406,33.1461,33.1406,33.1461,4100.0
2010-09-23 14:40:00,59.99,59.99,59.9,59.92,13600.0,33.1406,33.1406,33.0909,33.1019,13600.0
2010-09-23 14:45:00,59.91,60.03,59.91,60.03,42000.0,33.0964,33.1627,33.0964,33.1627,42000.0
2010-09-23 14:50:00,60.06,60.11,60.0,60.1,25900.0,33.1793,33.2069,33.1461,33.2014,25900.0
2010-09-23 14:55:00,60.1,60.12,60.03,60.09,26100.0,33.2014,33.2124,33.1627,33.1959,26100.0
2010-09-23 15:00:00,60.1,60.18,60.08,60.12,10300.0,33.2014,33.2456,33.1903,33.2124,10300.0
2010-09-23 15:05:00,60.12,60.12,60.03,60.03,9600.0,33.2124,33.2124,33.1627,33.1627,9600.0
2010-09-23 15:10:00,60.02,60.1,59.99,60.06,11900.0,33.1572,33.2014,33.1406,33.1793,11900.0
2010-09-23 15:15:00,60.08,60.09,60.0,60.07,10000.0,33.1903,33.1959,33.1461,33.1848,10000.0
2010-09-23 15:20:00,60.08,60.13,59.99,59.99,14300.0,33.1903,33.2179,33.1406,33.1406,14300.0
2010-09-23 15:25:00,59.99,59.99,59.83,59.83,10500.0,33.1406,33.1406,33.0522,33.0522,10500.0
2010-09-23 15:30:00,59.78,59.81,59.77,59.8,14500.0,33.0246,33.0412,33.0191,33.0356,14500.0
2010-09-23 15:35:00,59.8,59.9,59.78,59.86,21300.0,33.0356,33.0909,33.0246,33.0688,21300.0
2010-09-23 15:40:00,59.86,59.97,59.86,59.91,30300.0,33.0688,33.1296,33.0688,33.0964,30300.0
2010-09-23 15:45:00,59.9,59.99,59.84,59.95,30400.0,33.0909,33.1406,33.0577,33.1185,30400.0
2010-09-23 15:50:00,59.96,60.0,59.9,59.93,26200.0,33.124,33.1461,33.0909,33.1075,26200.0
2010-09-23 15:55:00,59.93,59.94,59.82,59.93,95600.0,33.1075,33.113,33.0467,33.1075,95600.0
2010-09-24 09:30:00,60.31,60.47,60.1,60.31,26600.0,33.3174,33.4058,33.2014,33.3174,26600.0
2010-09-24 09:35:00,60.32,60.38,60.21,60.24,13100.0,33.3229,33.3561,33.2621,33.2787,13100.0
2010-09-24 09:40:00,60.29,60.36,60.12,60.2,7900.0,33.3063,33.345,33.2124,33.2566,7900.0
2010-09-24 09:45:00,60.22,60.3,59.98,60.01,10200.0,33.2677,33.3119,33.1351,33.1517,10200.0
2010-09-24 09:50:00,59.98,59.99,59.9,59.94,8700.0,33.1351,33.1406,33.0909,33.113,8700.0
2010-09-24 09:55:00,59.88,59.97,59.86,59.88,7400.0,33.0798,33.1296,33.0688,33.0798,7400.0
2010-09-24 10:00:00,59.89,59.97,59.85,59.93,7800.0,33.0854,33.1296,33.0633,33.1075,7800.0
2010-09-24 10:05:00,59.94,60.04,59.93,59.98,9700.0,33.113,33.1682,33.1075,33.1351,9700.0
2010-09-24 10:10:00,60.0,60.02,59.93,60.02,8700.0,33.1461,33.1572,33.1075,33.1572,8700.0
2010-09-24 10:15:00,60.03,60.08,59.97,60.0,4600.0,33.1627,33.1903,33.1296,33.1461,4600.0
2010-09-24 10:20:00,59.98,60.01,59.95,59.97,4000.0,33.1351,33.1517,33.1185,33.1296,4000.0
2010-09-24 10:25:00,59.99,60.0,59.98,59.99,4900.0,33.1406,33.1461,33.1351,33.1406,4900.0
2010-09-24 10:30:00,59.98,60.03,59.91,59.94,7900.0,33.1351,33.1627,33.0964,33.113,7900.0
2010-09-24 10:35:00,59.97,60.12,59.96,60.1,12000.0,33.1296,33.2124,33.124,33.2014,12000.0
2010-09-24 10:40:00,60.11,60.19,60.07,60.07,5300.0,33.2069,33.2511,33.1848,33.1848,5300.0
2010-09-24 10:45:00,60.07,60.19,60.02,60.1,10100.0,33.1848,33.2511,33.1572,33.2014,10100.0
2010-09-24 10:50:00,60.12,60.15,60.01,60.01,4500.0,33.2124,33.229,33.1517,33.1517,4500.0
2010-09-24 10:55:00,60.01,60.02,59.97,59.98,1700.0,33.1517,33.1572,33.1296,33.1351,1700.0
2010-09-24 11:00:00,59.98,60.05,59.98,60.03,13100.0,33.1351,33.1738,33.1351,33.1627,13100.0
2010-09-24 11:05:00,60.03,60.14,60.01,60.03,5500.0,33.1627,33.2235,33.1517,33.1627,5500.0
2010-09-24 11:10:00,60.02,60.03,59.92,60.0,7500.0,33.1572,33.1627,33.1019,33.1461,7500.0
2010-09-24 11:15:00,60.0,60.0,59.93,59.94,5300.0,33.1461,33.1461,33.1075,33.113,5300.0
2010-09-24 11:20:00,59.97,60.02,59.96,59.99,1900.0,33.1296,33.1572,33.124,33.1406,1900.0
2010-09-24 11:25:00,59.96,59.99,59.95,59.98,3200.0,33.124,33.1406,33.1185,33.1351,3200.0
2010-09-24 11:30:00,59.97,59.97,59.93,59.93,2000.0,33.1296,33.1296,33.1075,33.1075,2000.0
2010-09-24 11:35:00,59.92,59.92,59.81,59.82,3900.0,33.1019,33.1019,33.0412,33.0467,3900.0
2010-09-24 11:40:00,59.83,59.83,59.76,59.78,2700.0,33.0522,33.0522,33.0135,33.0246,2700.0
2010-09-24 11:45:00,59.79,59.89,59.77,59.89,5100.0,33.0301,33.0854,33.0191,33.0854,5100.0
2010-09-24 11:50:00,59.89,60.02,59.87,60.0,8900.0,33.0854,33.1572,33.0743,33.1461,8900.0
2010-09-24 11:55:00,60.0,60.05,60.0,60.05,3000.0,33.1461,33.1738,33.1461,33.1738,3000.0
2010-09-24 12:00:00,60.05,60.11,60.04,60.1,6000.0,33.1738,33.2069,33.1682,33.2014,6000.0
2010-09-24 12:05:00,60.1,60.12,60.05,60.09,6400.0,33.2014,33.2124,33.1738,33.1959,6400.0
2010-09-24 12:10:00,60.1,60.18,60.09,60.18,5400.0,33.2014,33.2456,33.1959,33.2456,5400.0
2010-09-24 12:15:00,60.16,60.18,60.15,60.18,3500.0,33.2345,33.2456,33.229,33.2456,3500.0
2010-09-24 12:20:00,60.17,60.17,60.14,60.15,6900.0,33.24,33.24,33.2235,33.229,6900.0
2010-09-24 12:25:00,60.16,60.18,60.14,60.17,17000.0,33.2345,33.2456,33.2235,33.24,17000.0
2010-09-24 12:30:00,60.18,60.23,60.17,60.21,19100.0,33.2456,33.2732,33.24,33.2621,19100.0
2010-09-24 12:35:00,60.19,60.21,60.19,60.19,6000.0,33.2511,33.2621,33.2511,33.2511,6000.0
2010-09-24 12:40:00,60.2,60.24,60.18,60.24,4600.0,33.2566,33.2787,33.2456,33.2787,4600.0
2010-09-24 12:45:00,60.22,60.3,60.22,60.3,4300.0,33.2677,33.3119,33.2677,33.3119,4300.0
2010-09-24 12:50:00,60.32,60.42,60.26,60.41,10800.0,33.3229,33.3782,33.2898,33.3726,10800.0
2010-09-24 12:55:00,60.41,60.41,60.24,60.29,49000.0,33.3726,33.3726,33.2787,33.3063,49000.0
2010-09-24 13:00:00,60.27,60.3,60.16,60.17,7900.0,33.2953,33.3119,33.2345,33.24,7900.0
2010-09-24 13:05:00,60.17,60.17,60.13,60.15,9300.0,33.24,33.24,33.2179,33.229,9300.0
2010-09-24 13:10:00,60.15,60.17,60.11,60.14,6600.0,33.229,33.24,33.2069,33.2235,6600.0
2010-09-24 13:15:00,60.14,60.15,60.1,60.15,8800.0,33.2235,33.229,33.2014,33.229,8800.0
2010-09-24 13:20:00,60.14,60.14,60.09,60.1,4400.0,33.2235,33.2235,33.1959,33.2014,4400.0
2010-09-24 13:25:00,60.09,60.14,60.09,60.14,4800.0,33.1959,33.2235,33.1959,33.2235,4800.0
2010-09-24 13:30:00,60.13,60.23,60.12,60.23,5200.0,33.2179,33.2732,33.2124,33.2732,5200.0
2010-09-24 13:35:00,60.24,60.25,60.16,60.25,9600.0,33.2787,33.2842,33.2345,33.2842,9600.0
2010-09-24 13:40:00,60.27,60.29,60.2,60.23,7600.0,33.2953,33.3063,33.2566,33.2732,7600.0
2010-09-24 13:45:00,60.24,60.25,60.16,60.22,5900.0,33.2787,33.2842,33.2345,33.2677,5900.0
2010-09-24 13:50:00,60.23,60.23,60.15,60.21,6200.0,33.2732,33.2732,33.229,33.2621,6200.0
2010-09-24 13:55:00,60.21,60.3,60.2,60.28,11700.0,33.2621,33.3119,33.2566,33.3008,11700.0
2010-09-24 14:00:00,60.29,60.3,60.21,60.21,18600.0,33.3063,33.3119,33.2621,33.2621,18600.0
2010-09-24 14:05:00,60.2,60.21,60.16,60.17,4700.0,33.2566,33.2621,33.2345,33.24,4700.0
2010-09-24 14:10:00,60.19,60.23,60.13,60.14,5400.0,33.2511,33.2732,33.2179,33.2235,5400.0
2010-09-24 14:15:00,60.19,60.22,60.18,60.21,27100.0,33.2511,33.2677,33.2456,33.2621,27100.0
2010-09-24 14:20:00,60.21,60.29,60.19,60.25,16300.0,33.2621,33.3063,33.2511,33.2842,16300.0
2010-09-24 14:25:00,60.26,60.27,60.19,60.27,7300.0,33.2898,33.2953,33.2511,33.2953,7300.0
2010-09-24 14:30:00,60.26,60.32,60.26,60.32,5700.0,33.2898,33.3229,33.2898,33.3229,5700.0
2010-09-24 14:35:00,60.31,60.38,60.31,60.36,6000.0,33.3174,33.3561,33.3174,33.345,6000.0
2010-09-24 14:40:00,60.36,60.52,60.36,60.51,13700.0,33.345,33.4334,33.345,33.4279,13700.0
2010-09-24 14:45:00,60.51,60.56,60.49,60.49,10600.0,33.4279,33.4555,33.4168,33.4168,10600.0
2010-09-24 14:50:00,60.49,60.49,60.43,60.47,23400.0,33.4168,33.4168,33.3837,33.4058,23400.0
2010-09-24 14:55:00,60.48,60.52,60.47,60.5,8200.0,33.4113,33.4334,33.4058,33.4224,8200.0
2010-09-24 15:00:00,60.49,60.5,60.37,60.38,9400.0,33.4168,33.4224,33.3505,33.3561,9400.0
2010-09-24 15:05:00,60.38,60.47,60.38,60.46,8600.0,33.3561,33.4058,33.3561,33.4003,8600.0
2010-09-24 15:10:00,60.47,60.64,60.47,60.61,11500.0,33.4058,33.4997,33.4058,33.4831,11500.0
2010-09-24 15:15:00,60.6,60.65,60.59,60.63,11000.0,33.4776,33.5052,33.4721,33.4942,11000.0
2010-09-24 15:20:00,60.64,60.64,60.56,60.57,17200.0,33.4997,33.4997,33.4555,33.461,17200.0
2010-09-24 15:25:00,60.56,60.62,60.56,60.58,19700.0,33.4555,33.4886,33.4555,33.4665,19700.0
2010-09-24 15:30:00,60.57,60.58,60.56,60.56,15200.0,33.461,33.4665,33.4555,33.4555,15200.0
2010-09-24 15:35:00,60.57,60.65,60.56,60.65,22700.0,33.461,33.5052,33.4555,33.5052,22700.0
2010-09-24 15:40:00,60.65,60.67,60.62,60.62,23900.0,33.5052,33.5163,33.4886,33.4886,23900.0
2010-09-24 15:45:00,60.62,60.63,60.57,60.58,31100.0,33.4886,33.4942,33.461,33.4665,31100.0
2010-09-24 15:50:00,60.57,60.6,60.56,60.58,29100.0,33.461,33.4776,33.4555,33.4665,29100.0
2010-09-24 15:55:00,60.59,60.64,60.54,60.6,101800.0,33.4721,33.4997,33.4444,33.4776,101800.0
2010-09-27 09:30:00,60.93,60.93,60.25,60.33,13100.0,33.6599,33.6599,33.2842,33.3284,13100.0
2010-09-27 09:35:00,60.23,60.72,60.23,60.53,14600.0,33.2732,33.5439,33.2732,33.4389,14600.0
2010-09-27 09:40:00,60.49,60.66,60.4,60.59,19300.0,33.4168,33.5107,33.3671,33.4721,19300.0
2010-09-27 09:45:00,60.57,60.69,60.48,60.54,17700.0,33.461,33.5273,33.4113,33.4444,17700.0
2010-09-27 09:50:00,60.57,60.65,60.55,60.65,7100.0,33.461,33.5052,33.45,33.5052,7100.0
2010-09-27 09:55:00,60.65,60.65,60.53,60.59,9000.0,33.5052,33.5052,33.4389,33.4721,9000.0
2010-09-27 10:00:00,60.61,60.64,60.56,60.58,16200.0,33.4831,33.4997,33.4555,33.4665,16200.0
2010-09-27 10:05:00,60.58,60.6,60.44,60.54,15300.0,33.4665,33.4776,33.3892,33.4444,15300.0
2010-09-27 10:10:00,60.55,60.59,60.48,60.53,11500.0,33.45,33.4721,33.4113,33.4389,11500.0
2010-09-27 10:15:00,60.53,60.59,60.53,60.54,5800.0,33.4389,33.4721,33.4389,33.4444,5800.0
2010-09-27 10:20:00,60.51,60.56,60.42,60.56,17300.0,33.4279,33.4555,33.3782,33.4555,17300.0
2010-09-27 10:25:00,60.56,60.66,60.56,60.66,6000.0,33.4555,33.5107,33.4555,33.5107,6000.0
2010-09-27 10:30:00,60.62,60.66,60.6,60.61,2600.0,33.4886,33.5107,33.4776,33.4831,2600.0
2010-09-27 10:35:00,60.6,60.62,60.56,60.6,2900.0,33.4776,33.4886,33.4555,33.4776,2900.0
2010-09-27 10:40:00,60.59,60.72,60.56,60.69,6100.0,33.4721,33.5439,33.4555,33.5273,6100.0
2010-09-27 10:45:00,60.71,60.75,60.71,60.73,4200.0,33.5384,33.5605,33.5384,33.5494,4200.0
2010-09-27 10:50:00,60.73,60.74,60.65,60.65,4100.0,33.5494,33.5549,33.5052,33.5052,4100.0
2010-09-27 10:55:00,60.66,60.71,60.63,60.69,5000.0,33.5107,33.5384,33.4942,33.5273,5000.0
2010-09-27 11:00:00,60.65,60.67,60.59,60.62,9200.0,33.5052,33.5163,33.4721,33.4886,9200.0
2010-09-27 11:05:00,60.61,60.65,60.6,60.63,10400.0,33.4831,33.5052,33.4776,33.4942,10400.0
2010-09-27 11:10:00,60.63,60.68,60.52,60.54,20900.0,33.4942,33.5218,33.4334,33.4444,20900.0
2010-09-27 11:15:00,60.51,60.69,60.49,60.67,9800.0,33.4279,33.5273,33.4168,33.5163,9800.0
2010-09-27 11:20:00,60.65,60.73,60.65,60.66,5100.0,33.5052,33.5494,33.5052,33.5107,5100.0
2010-09-27 11:25:00,60.68,60.72,60.55,60.58,172700.0,33.5218,33.5439,33.45,33.4665,172700.0
2010-09-27 11:30:00,60.56,60.59,60.53,60.56,8100.0,33.4555,33.4721,33.4389,33.4555,8100.0
2010-09-27 11:35:00,60.55,60.62,60.55,60.6,14600.0,33.45,33.4886,33.45,33.4776,14600.0
2010-09-27 11:40:00,60.58,60.58,60.5,60.53,2800.0,33.4665,33.4665,33.4224,33.4389,2800.0
2010-09-27 11:45:00,60.52,60.56,60.49,60.56,10000.0,33.4334,33.4555,33.4168,33.4555,10000.0
2010-09-27 11:50:00,60.57,60.6,60.56,60.59,4900.0,33.461,33.4776,33.4555,33.4721,4900.0
2010-09-27 11:55:00,60.6,60.73,60.6,60.72,6000.0,33.4776,33.5494,33.4776,33.5439,6000.0
2010-09-27 12:00:00,60.71,60.75,60.68,60.73,4700.0,33.5384,33.5605,33.5218,33.5494,4700.0
2010-09-27 12:05:00,60.75,60.75,60.7,60.72,3900.0,33.5605,33.5605,33.5328,33.5439,3900.0
2010-09-27 12:10:00,60.73,60.77,60.7,60.74,3600.0,33.5494,33.5715,33.5328,33.5549,3600.0
2010-09-27 12:15:00,60.74,60.84,60.74,60.81,2900.0,33.5549,33.6102,33.5549,33.5936,2900.0
2010-09-27 12:20:00,60.8,60.8,60.73,60.74,2600.0,33.5881,33.5881,33.5494,33.5549,2600.0
2010-09-27 12:25:00,60.74,60.8,60.72,60.8,2700.0,33.5549,33.5881,33.5439,33.5881,2700.0
2010-09-27 12:30:00,60.79,60.8,60.65,60.65,6800.0,33.5826,33.5881,33.5052,33.5052,6800.0
2010-09-27 12:35:00,60.67,60.72,60.67,60.68,4400.0,33.5163,33.5439,33.5163,33.5218,4400.0
2010-09-27 12:40:00,60.67,60.69,60.62,60.64,2000.0,33.5163,33.5273,33.4886,33.4997,2000.0
2010-09-27 12:45:00,60.65,60.69,60.64,60.69,2900.0,33.5052,33.5273,33.4997,33.5273,2900.0
2010-09-27 12:50:00,60.68,60.68,60.59,60.62,4400.0,33.5218,33.5218,33.4721,33.4886,4400.0
2010-09-27 12:55:00,60.61,60.63,60.6,60.62,2000.0,33.4831,33.4942,33.4776,33.4886,2000.0
2010-09-27 13:00:00,60.62,60.63,60.57,60.63,1200.0,33.4886,33.4942,33.461,33.4942,1200.0
2010-09-27 13:05:00,60.65,60.71,60.64,60.7,5900.0,33.5052,33.5384,33.4997,33.5328,5900.0
2010-09-27 13:10:00,60.68,60.79,60.67,60.79,3100.0,33.5218,33.5826,33.5163,33.5826,3100.0
2010-09-27 13:15:00,60.8,60.83,60.79,60.81,2300.0,33.5881,33.6047,33.5826,33.5936,2300.0
2010-09-27 13:20:00,60.81,60.89,60.79,60.89,6900.0,33.5936,33.6378,33.5826,33.6378,6900.0
2010-09-27 13:25:00,60.88,60.91,60.85,60.89,3100.0,33.6323,33.6488,33.6157,33.6378,3100.0
2010-09-27 13:30:00,60.89,60.89,60.85,60.85,3500.0,33.6378,33.6378,33.6157,33.6157,3500.0
2010-09-27 13:35:00,60.84,60.84,60.79,60.8,3800.0,33.6102,33.6102,33.5826,33.5881,3800.0
2010-09-27 13:40:00,60.8,60.81,60.78,60.81,7700.0,33.5881,33.5936,33.577,33.5936,7700.0
2010-09-27 13:45:00,60.81,61.04,60.81,61.0,13600.0,33.5936,33.7207,33.5936,33.6986,13600.0
2010-09-27 13:50:00,60.99,60.99,60.92,60.97,14300.0,33.693,33.693,33.6544,33.682,14300.0
2010-09-27 13:55:00,60.97,61.03,60.97,60.98,5000.0,33.682,33.7151,33.682,33.6875,5000.0
2010-09-27 14:00:00,60.98,61.09,60.98,61.09,6400.0,33.6875,33.7483,33.6875,33.7483,6400.0
2010-09-27 14:05:00,61.1,61.11,61.07,61.07,5200.0,33.7538,33.7593,33.7372,33.7372,5200.0
2010-09-27 14:10:00,61.07,61.07,60.95,61.0,6700.0,33.7372,33.7372,33.6709,33.6986,6700.0
2010-09-27 14:15:00,61.0,61.06,60.98,61.04,8700.0,33.6986,33.7317,33.6875,33.7207,8700.0
2010-09-27 14:20:00,61.04,61.06,61.0,61.06,4600.0,33.7207,33.7317,33.6986,33.7317,4600.0
2010-09-27 14:25:00,61.05,61.06,61.02,61.03,5200.0,33.7262,33.7317,33.7096,33.7151,5200.0
2010-09-27 14:30:00,61.04,61.31,60.99,61.15,141100.0,33.7207,33.8698,33.693,33.7814,141100.0
2010-09-27 14:35:00,61.15,61.18,61.15,61.15,8700.0,33.7814,33.798,33.7814,33.7814,8700.0
2010-09-27 14:40:00,61.17,61.3,61.17,61.24,8000.0,33.7925,33.8643,33.7925,33.8312,8000.0
2010-09-27 14:45:00,61.22,61.27,61.2,61.27,17200.0,33.8201,33.8477,33.8091,33.8477,17200.0
2010-09-27 14:50:00,61.28,61.44,61.28,61.43,13500.0,33.8533,33.9416,33.8533,33.9361,13500.0
2010-09-27 14:55:00,61.43,61.44,61.29,61.29,12000.0,33.9361,33.9416,33.8588,33.8588,12000.0
2010-09-27 15:00:00,61.3,61.3,61.19,61.22,8600.0,33.8643,33.8643,33.8035,33.8201,8600.0
2010-09-27 15:05:00,61.22,61.32,61.22,61.31,8600.0,33.8201,33.8753,33.8201,33.8698,8600.0
2010-09-27 15:10:00,61.31,61.32,61.31,61.31,5400.0,33.8698,33.8753,33.8698,33.8698,5400.0
2010-09-27 15:15:00,61.31,61.34,61.26,61.33,11000.0,33.8698,33.8864,33.8422,33.8809,11000.0
2010-09-27 15:20:00,61.33,61.34,61.31,61.31,5600.0,33.8809,33.8864,33.8698,33.8698,5600.0
2010-09-27 15:25:00,61.32,61.32,61.27,61.27,6600.0,33.8753,33.8753,33.8477,33.8477,6600.0
2010-09-27 15:30:00,61.27,61.29,61.21,61.24,14500.0,33.8477,33.8588,33.8146,33.8312,14500.0
2010-09-27 15:35:00,61.24,61.37,61.23,61.32,20000.0,33.8312,33.903,33.8256,33.8753,20000.0
2010-09-27 15:40:00,61.32,61.38,61.3,61.35,32500.0,33.8753,33.9085,33.8643,33.8919,32500.0
2010-09-27 15:45:00,61.35,61.36,61.3,61.31,27500.0,33.8919,33.8974,33.8643,33.8698,27500.0
2010-09-27 15:50:00,61.32,61.32,61.3,61.3,30300.0,33.8753,33.8753,33.8643,33.8643,30300.0
2010-09-27 15:55:00,61.31,61.41,61.25,61.36,102700.0,33.8698,33.9251,33.8367,33.8974,102700.0
2010-09-28 09:30:00,61.24,61.28,61.04,61.15,8200.0,33.8312,33.8533,33.7207,33.7814,8200.0
2010-09-28 09:35:00,61.14,61.23,61.1,61.23,10000.0,33.7759,33.8256,33.7538,33.8256,10000.0
2010-09-28 09:40:00,61.19,61.2,61.1,61.11,18900.0,33.8035,33.8091,33.7538,33.7593,18900.0
2010-09-28 09:45:00,61.11,61.22,61.1,61.13,37700.0,33.7593,33.8201,33.7538,33.7704,37700.0
2010-09-28 09:50:00,61.13,61.23,61.1,61.11,12100.0,33.7704,33.8256,33.7538,33.7593,12100.0
2010-09-28 09:55:00,61.13,61.16,61.1,61.13,11600.0,33.7704,33.787,33.7538,33.7704,11600.0
2010-09-28 10:00:00,61.1,61.31,61.1,61.3,64400.0,33.7538,33.8698,33.7538,33.8643,64400.0
2010-09-28 10:05:00,61.32,61.32,61.17,61.29,22200.0,33.8753,33.8753,33.7925,33.8588,22200.0
2010-09-28 10:10:00,61.29,61.41,61.29,61.37,15000.0,33.8588,33.9251,33.8588,33.903,15000.0
2010-09-28 10:15:00,61.38,61.49,61.32,61.47,9300.0,33.9085,33.9693,33.8753,33.9582,9300.0
2010-09-28 10:20:00,61.46,61.47,61.2,61.25,8500.0,33.9527,33.9582,33.8091,33.8367,8500.0
2010-09-28 10:25:00,61.25,61.38,61.19,61.2,8300.0,33.8367,33.9085,33.8035,33.8091,8300.0
2010-09-28 10:30:00,61.2,61.25,61.19,61.21,5300.0,33.8091,33.8367,33.8035,33.8146,5300.0
2010-09-28 10:35:00,61.21,61.22,61.2,61.22,6500.0,33.8146,33.8201,33.8091,33.8201,6500.0
2010-09-28 10:40:00,61.22,61.25,61.2,61.25,7400.0,33.8201,33.8367,33.8091,33.8367,7400.0
2010-09-28 10:45:00,61.24,61.29,61.22,61.25,4200.0,33.8312,33.8588,33.8201,33.8367,4200.0
2010-09-28 10:50:00,61.25,61.26,61.24,61.25,5600.0,33.8367,33.8422,33.8312,33.8367,5600.0
2010-09-28 10:55:00,61.24,61.32,61.24,61.3,5500.0,33.8312,33.8753,33.8312,33.8643,5500.0
2010-09-28 11:00:00,61.33,61.35,61.27,61.31,3900.0,33.8809,33.8919,33.8477,33.8698,3900.0
2010-09-28 11:05:00,61.31,61.35,61.3,61.33,6000.0,33.8698,33.8919,33.8643,33.8809,6000.0
2010-09-28 11:10:00,61.33,61.36,61.3,61.33,7500.0,33.8809,33.8974,33.8643,33.8809,7500.0
2010-09-28 11:15:00,61.34,61.41,61.31,61.4,14000.0,33.8864,33.9251,33.8698,33.9195,14000.0
2010-09-28 11:20:00,61.4,61.42,61.33,61.41,9600.0,33.9195,33.9306,33.8809,33.9251,9600.0
2010-09-28 11:25:00,61.39,61.46,61.39,61.46,4800.0,33.914,33.9527,33.914,33.9527,4800.0
2010-09-28 11:30:00,61.44,61.71,61.44,61.58,11600.0,33.9416,34.0908,33.9416,34.019,11600.0
2010-09-28 11:35:00,61.55,61.6,61.48,61.51,6000.0,34.0024,34.03,33.9637,33.9803,6000.0
2010-09-28 11:40:00,61.5,61.52,61.42,61.44,4600.0,33.9748,33.9858,33.9306,33.9416,4600.0
2010-09-28 11:45:00,61.46,61.5,61.42,61.45,10500.0,33.9527,33.9748,33.9306,33.9472,10500.0
2010-09-28 11:50:00,61.42,61.47,61.41,61.46,8600.0,33.9306,33.9582,33.9251,33.9527,8600.0
2010-09-28 11:55:00,61.49,61.51,61.46,61.5,5500.0,33.9693,33.9803,33.9527,33.9748,5500.0
2010-09-28 12:00:00,61.51,61.51,61.44,61.44,6200.0,33.9803,33.9803,33.9416,33.9416,6200.0
2010-09-28 12:05:00,61.46,61.47,61.41,61.44,6400.0,33.9527,33.9582,33.9251,33.9416,6400.0
2010-09-28 12:10:00,61.41,61.51,61.41,61.42,5100.0,33.9251,33.9803,33.9251,33.9306,5100.0
2010-09-28 12:15:00,61.41,61.42,61.32,61.33,6300.0,33.9251,33.9306,33.8753,33.8809,6300.0
2010-09-28 12:20:00,61.33,61.39,61.33,61.39,3100.0,33.8809,33.914,33.8809,33.914,3100.0
2010-09-28 12:25:00,61.4,61.4,61.3,61.33,4500.0,33.9195,33.9195,33.8643,33.8809,4500.0
2010-09-28 12:30:00,61.32,61.35,61.32,61.32,2100.0,33.8753,33.8919,33.8753,33.8753,2100.0
2010-09-28 12:35:00,61.33,61.41,61.33,61.4,7100.0,33.8809,33.9251,33.8809,33.9195,7100.0
2010-09-28 12:40:00,61.4,61.41,61.38,61.4,8700.0,33.9195,33.9251,33.9085,33.9195,8700.0
2010-09-28 12:45:00,61.41,61.41,61.36,61.37,22000.0,33.9251,33.9251,33.8974,33.903,22000.0
2010-09-28 12:50:00,61.38,61.41,61.38,61.38,4400.0,33.9085,33.9251,33.9085,33.9085,4400.0
2010-09-28 12:55:00,61.37,61.44,61.35,61.42,5300.0,33.903,33.9416,33.8919,33.9306,5300.0
2010-09-28 13:00:00,61.43,61.51,61.42,61.51,3900.0,33.9361,33.9803,33.9306,33.9803,3900.0
2010-09-28 13:05:00,61.5,61.5,61.31,61.31,2200.0,33.9748,33.9748,33.8698,33.8698,2200.0
2010-09-28 13:10:00,61.33,61.37,61.3,61.35,4300.0,33.8809,33.903,33.8643,33.8919,4300.0
2010-09-28 13:15:00,61.35,61.36,61.34,61.36,2300.0,33.8919,33.8974,33.8864,33.8974,2300.0
2010-09-28 13:20:00,61.36,61.38,61.36,61.38,1800.0,33.8974,33.9085,33.8974,33.9085,1800.0
2010-09-28 13:25:00,61.38,61.4,61.33,61.35,3100.0,33.9085,33.9195,33.8809,33.8919,3100.0
2010-09-28 13:30:00,61.36,61.42,61.36,61.42,3200.0,33.8974,33.9306,33.8974,33.9306,3200.0
2010-09-28 13:35:00,61.42,61.45,61.41,61.42,4800.0,33.9306,33.9472,33.9251,33.9306,4800.0
2010-09-28 13:40:00,61.43,61.44,61.39,61.44,3500.0,33.9361,33.9416,33.914,33.9416,3500.0
2010-09-28 13:45:00,61.43,61.44,61.4,61.44,2400.0,33.9361,33.9416,33.9195,33.9416,2400.0
2010-09-28 13:50:00,61.45,61.56,61.45,61.52,5800.0,33.9472,34.0079,33.9472,33.9858,5800.0
2010-09-28 13:55:00,61.52,61.69,61.52,61.67,7700.0,33.9858,34.0797,33.9858,34.0687,7700.0
2010-09-28 14:00:00,61.67,61.69,61.63,61.64,6000.0,34.0687,34.0797,34.0466,34.0521,6000.0
2010-09-28 14:05:00,61.64,61.66,61.62,61.66,5200.0,34.0521,34.0632,34.0411,34.0632,5200.0
2010-09-28 14:10:00,61.65,61.68,61.62,61.63,3400.0,34.0577,34.0742,34.0411,34.0466,3400.0
2010-09-28 14:15:00,61.62,61.72,61.62,61.64,6800.0,34.0411,34.0963,34.0411,34.0521,6800.0
2010-09-28 14:20:00,61.63,61.65,61.53,61.54,6000.0,34.0466,34.0577,33.9914,33.9969,6000.0
2010-09-28 14:25:00,61.53,61.53,61.41,61.43,7700.0,33.9914,33.9914,33.9251,33.9361,7700.0
2010-09-28 14:30:00,61.42,61.45,61.39,61.43,6600.0,33.9306,33.9472,33.914,33.9361,6600.0
2010-09-28 14:35:00,61.42,61.43,61.31,61.34,21500.0,33.9306,33.9361,33.8698,33.8864,21500.0
2010-09-28 14:40:00,61.35,61.38,61.3,61.36,13400.0,33.8919,33.9085,33.8643,33.8974,13400.0
2010-09-28 14:45:00,61.34,61.35,61.3,61.34,14300.0,33.8864,33.8919,33.8643,33.8864,14300.0
2010-09-28 14:50:00,61.35,61.45,61.34,61.44,53400.0,33.8919,33.9472,33.8864,33.9416,53400.0
2010-09-28 14:55:00,61.42,61.52,61.39,61.5,10100.0,33.9306,33.9858,33.914,33.9748,10100.0
2010-09-28 15:00:00,61.5,61.51,61.43,61.45,6100.0,33.9748,33.9803,33.9361,33.9472,6100.0
2010-09-28 15:05:00,61.45,61.55,61.42,61.54,7400.0,33.9472,34.0024,33.9306,33.9969,7400.0
2010-09-28 15:10:00,61.54,61.56,61.51,61.52,13800.0,33.9969,34.0079,33.9803,33.9858,13800.0
2010-09-28 15:15:00,61.53,61.54,61.5,61.51,15000.0,33.9914,33.9969,33.9748,33.9803,15000.0
2010-09-28 15:20:00,61.52,61.52,61.46,61.48,12600.0,33.9858,33.9858,33.9527,33.9637,12600.0
2010-09-28 15:25:00,61.46,61.53,61.46,61.47,12700.0,33.9527,33.9914,33.9527,33.9582,12700.0
2010-09-28 15:30:00,61.47,61.61,61.47,61.61,11700.0,33.9582,34.0356,33.9582,34.0356,11700.0
2010-09-28 15:35:00,61.61,61.67,61.6,61.67,8800.0,34.0356,34.0687,34.03,34.0687,8800.0
2010-09-28 15:40:00,61.67,61.77,61.66,61.71,14600.0,34.0687,34.1239,34.0632,34.0908,14600.0
2010-09-28 15:45:00,61.72,61.85,61.72,61.75,18700.0,34.0963,34.1681,34.0963,34.1129,18700.0
2010-09-28 15:50:00,61.75,61.86,61.75,61.86,10600.0,34.1129,34.1737,34.1129,34.1737,10600.0
2010-09-28 15:55:00,61.88,61.91,61.81,61.87,49000.0,34.1847,34.2013,34.146,34.1792,49000.0
2010-09-29 09:30:00,61.59,61.8,61.55,61.57,3700.0,34.0245,34.1405,34.0024,34.0135,3700.0
2010-09-29 09:35:00,61.56,61.62,61.53,61.57,2400.0,34.0079,34.0411,33.9914,34.0135,2400.0
2010-09-29 09:40:00,61.57,61.61,61.5,61.53,6100.0,34.0135,34.0356,33.9748,33.9914,6100.0
2010-09-29 09:45:00,61.5,61.62,61.48,61.61,9000.0,33.9748,34.0411,33.9637,34.0356,9000.0
2010-09-29 09:50:00,61.57,61.6,61.5,61.51,9500.0,34.0135,34.03,33.9748,33.9803,9500.0
2010-09-29 09:55:00,61.5,61.57,61.49,61.51,19800.0,33.9748,34.0135,33.9693,33.9803,19800.0
2010-09-29 10:00:00,61.48,61.62,61.48,61.62,5500.0,33.9637,34.0411,33.9637,34.0411,5500.0
2010-09-29 10:05:00,61.62,61.67,61.57,61.63,4300.0,34.0411,34.0687,34.0135,34.0466,4300.0
2010-09-29 10:10:00,61.6,61.62,61.54,61.54,3600.0,34.03,34.0411,33.9969,33.9969,3600.0
2010-09-29 10:15:00,61.56,61.56,61.43,61.52,13700.0,34.0079,34.0079,33.9361,33.9858,13700.0
2010-09-29 10:20:00,61.51,61.6,61.5,61.56,8700.0,33.9803,34.03,33.9748,34.0079,8700.0
2010-09-29 10:25:00,61.5,61.59,61.5,61.59,2300.0,33.9748,34.0245,33.9748,34.0245,2300.0
2010-09-29 10:30:00,61.55,61.61,61.5,61.5,1600.0,34.0024,34.0356,33.9748,33.9748,1600.0
2010-09-29 10:35:00,61.5,61.53,61.5,61.53,2200.0,33.9748,33.9914,33.9748,33.9914,2200.0
2010-09-29 10:40:00,61.52,61.62,61.5,61.52,3400.0,33.9858,34.0411,33.9748,33.9858,3400.0
2010-09-29 10:45:00,61.52,61.53,61.5,61.53,2000.0,33.9858,33.9914,33.9748,33.9914,2000.0
2010-09-29 10:50:00,61.51,61.53,61.5,61.5,8300.0,33.9803,33.9914,33.9748,33.9748,8300.0
2010-09-29 10:55:00,61.5,61.53,61.5,61.53,3700.0,33.9748,33.9914,33.9748,33.9914,3700.0
2010-09-29 11:00:00,61.55,61.59,61.51,61.54,1400.0,34.0024,34.0245,33.9803,33.9969,1400.0
2010-09-29 11:05:00,61.51,61.52,61.5,61.5,6200.0,33.9803,33.9858,33.9748,33.9748,6200.0
2010-09-29 11:10:00,61.5,61.51,61.42,61.43,8900.0,33.9748,33.9803,33.9306,33.9361,8900.0
2010-09-29 11:15:00,61.43,61.48,61.42,61.45,3600.0,33.9361,33.9637,33.9306,33.9472,3600.0
2010-09-29 11:20:00,61.45,61.59,61.45,61.59,3400.0,33.9472,34.0245,33.9472,34.0245,3400.0
2010-09-29 11:25:00,61.58,61.58,61.54,61.54,1000.0,34.019,34.019,33.9969,33.9969,1000.0
2010-09-29 11:30:00,61.55,61.58,61.51,61.52,6300.0,34.0024,34.019,33.9803,33.9858,6300.0
2010-09-29 11:35:00,61.51,61.59,61.51,61.57,7800.0,33.9803,34.0245,33.9803,34.0135,7800.0
2010-09-29 11:40:00,61.58,61.64,61.52,61.54,3800.0,34.019,34.0521,33.9858,33.9969,3800.0
2010-09-29 11:45:00,61.56,61.63,61.56,61.57,2100.0,34.0079,34.0466,34.0079,34.0135,2100.0
2010-09-29 11:50:00,61.57,61.58,61.52,61.57,1300.0,34.0135,34.019,33.9858,34.0135,1300.0
2010-09-29 11:55:00,61.58,61.67,61.58,61.64,3400.0,34.019,34.0687,34.019,34.0521,3400.0
2010-09-29 12:00:00,61.63,61.66,61.53,61.57,5200.0,34.0466,34.0632,33.9914,34.0135,5200.0
2010-09-29 12:05:00,61.59,61.61,61.55,61.6,9200.0,34.0245,34.0356,34.0024,34.03,9200.0
2010-09-29 12:10:00,61.61,61.62,61.56,61.62,11000.0,34.0356,34.0411,34.0079,34.0411,11000.0
2010-09-29 12:15:00,61.62,61.65,61.61,61.63,3900.0,34.0411,34.0577,34.0356,34.0466,3900.0
2010-09-29 12:20:00,61.63,61.71,61.62,61.64,3600.0,34.0466,34.0908,34.0411,34.0521,3600.0
2010-09-29 12:25:00,61.64,61.66,61.63,61.65,3800.0,34.0521,34.0632,34.0466,34.0577,3800.0
2010-09-29 12:30:00,61.65,61.73,61.63,61.72,14600.0,34.0577,34.1018,34.0466,34.0963,14600.0
2010-09-29 12:35:00,61.72,61.75,61.7,61.73,4000.0,34.0963,34.1129,34.0853,34.1018,4000.0
2010-09-29 12:40:00,61.72,61.72,61.7,61.71,6000.0,34.0963,34.0963,34.0853,34.0908,6000.0
2010-09-29 12:45:00,61.71,61.71,61.7,61.7,7700.0,34.0908,34.0908,34.0853,34.0853,7700.0
2010-09-29 12:50:00,61.7,61.74,61.7,61.73,9300.0,34.0853,34.1074,34.0853,34.1018,9300.0
2010-09-29 12:55:00,61.73,61.73,61.7,61.7,8200.0,34.1018,34.1018,34.0853,34.0853,8200.0
2010-09-29 13:00:00,61.71,61.76,61.71,61.75,4700.0,34.0908,34.1184,34.0908,34.1129,4700.0
2010-09-29 13:05:00,61.75,61.76,61.73,61.75,3900.0,34.1129,34.1184,34.1018,34.1129,3900.0
2010-09-29 13:10:00,61.7,61.79,61.7,61.76,8700.0,34.0853,34.135,34.0853,34.1184,8700.0
2010-09-29 13:15:00,61.75,61.76,61.7,61.72,3400.0,34.1129,34.1184,34.0853,34.0963,3400.0
2010-09-29 13:20:00,61.7,61.71,61.7,61.7,3400.0,34.0853,34.0908,34.0853,34.0853,3400.0
2010-09-29 13:25:00,61.71,61.72,61.68,61.69,26300.0,34.0908,34.0963,34.0742,34.0797,26300.0
2010-09-29 13:30:00,61.7,61.74,61.69,61.74,24200.0,34.0853,34.1074,34.0797,34.1074,24200.0
2010-09-29 13:35:00,61.74,61.76,61.7,61.71,10800.0,34.1074,34.1184,34.0853,34.0908,10800.0
2010-09-29 13:40:00,61.71,61.74,61.7,61.74,6400.0,34.0908,34.1074,34.0853,34.1074,6400.0
2010-09-29 13:45:00,61.74,61.75,61.71,61.74,4800.0,34.1074,34.1129,34.0908,34.1074,4800.0
2010-09-29 13:50:00,61.72,61.74,61.7,61.71,3700.0,34.0963,34.1074,34.0853,34.0908,3700.0
2010-09-29 13:55:00,61.72,61.79,61.72,61.76,4300.0,34.0963,34.135,34.0963,34.1184,4300.0
2010-09-29 14:00:00,61.77,61.78,61.74,61.74,5400.0,34.1239,34.1295,34.1074,34.1074,5400.0
2010-09-29 14:05:00,61.74,61.74,61.73,61.73,2500.0,34.1074,34.1074,34.1018,34.1018,2500.0
2010-09-29 14:10:00,61.74,61.77,61.73,61.77,3200.0,34.1074,34.1239,34.1018,34.1239,3200.0
2010-09-29 14:15:00,61.76,61.82,61.75,61.8,5800.0,34.1184,34.1516,34.1129,34.1405,5800.0
2010-09-29 14:20:00,61.81,61.82,61.8,61.81,2700.0,34.146,34.1516,34.1405,34.146,2700.0
2010-09-29 14:25:00,61.81,61.82,61.8,61.8,38400.0,34.146,34.1516,34.1405,34.1405,38400.0
2010-09-29 14:30:00,61.8,61.84,61.8,61.81,3000.0,34.1405,34.1626,34.1405,34.146,3000.0
2010-09-29 14:35:00,61.81,61.82,61.8,61.81,1700.0,34.146,34.1516,34.1405,34.146,1700.0
2010-09-29 14:40:00,61.82,61.86,61.82,61.83,2800.0,34.1516,34.1737,34.1516,34.1571,2800.0
2010-09-29 14:45:00,61.83,61.85,61.8,61.8,5300.0,34.1571,34.1681,34.1405,34.1405,5300.0
2010-09-29 14:50:00,61.81,61.82,61.8,61.82,4100.0,34.146,34.1516,34.1405,34.1516,4100.0
2010-09-29 14:55:00,61.83,61.84,61.8,61.84,2900.0,34.1571,34.1626,34.1405,34.1626,2900.0
2010-09-29 15:00:00,61.83,61.83,61.8,61.81,9500.0,34.1571,34.1571,34.1405,34.146,9500.0
2010-09-29 15:05:00,61.8,61.81,61.79,61.8,16600.0,34.1405,34.146,34.135,34.1405,16600.0
2010-09-29 15:10:00,61.8,61.81,61.79,61.8,17500.0,34.1405,34.146,34.135,34.1405,17500.0
2010-09-29 15:15:00,61.8,61.86,61.79,61.81,16700.0,34.1405,34.1737,34.135,34.146,16700.0
2010-09-29 15:20:00,61.82,61.86,61.78,61.78,28000.0,34.1516,34.1737,34.1295,34.1295,28000.0
2010-09-29 15:25:00,61.79,61.81,61.77,61.8,25400.0,34.135,34.146,34.1239,34.1405,25400.0
2010-09-29 15:30:00,61.79,61.8,61.78,61.78,35300.0,34.135,34.1405,34.1295,34.1295,35300.0
2010-09-29 15:35:00,61.78,61.79,61.75,61.75,26000.0,34.1295,34.135,34.1129,34.1129,26000.0
2010-09-29 15:40:00,61.76,61.78,61.74,61.75,112600.0,34.1184,34.1295,34.1074,34.1129,112600.0
2010-09-29 15:45:00,61.75,61.78,61.73,61.74,34200.0,34.1129,34.1295,34.1018,34.1074,34200.0
2010-09-29 15:50:00,61.75,61.76,61.73,61.75,19600.0,34.1129,34.1184,34.1018,34.1129,19600.0
2010-09-29 15:55:00,61.74,61.79,61.73,61.76,41100.0,34.1074,34.135,34.1018,34.1184,41100.0
2010-09-30 09:30:00,62.19,62.21,61.94,62.04,17200.0,34.356,34.367,34.2179,34.2731,17200.0
2010-09-30 09:35:00,62.0,62.05,61.9,61.98,15400.0,34.251,34.2786,34.1958,34.24,15400.0
2010-09-30 09:40:00,61.99,62.08,61.92,61.97,17200.0,34.2455,34.2952,34.2068,34.2344,17200.0
2010-09-30 09:45:00,62.01,62.09,61.9,61.92,25600.0,34.2565,34.3007,34.1958,34.2068,25600.0
2010-09-30 09:50:00,61.94,62.09,61.92,62.01,20900.0,34.2179,34.3007,34.2068,34.2565,20900.0
2010-09-30 09:55:00,62.04,62.06,62.0,62.0,11100.0,34.2731,34.2842,34.251,34.251,11100.0
2010-09-30 10:00:00,62.0,62.03,62.0,62.0,11800.0,34.251,34.2676,34.251,34.251,11800.0
2010-09-30 10:05:00,62.0,62.08,61.97,61.98,36800.0,34.251,34.2952,34.2344,34.24,36800.0
2010-09-30 10:10:00,61.99,62.0,61.97,61.98,31800.0,34.2455,34.251,34.2344,34.24,31800.0
2010-09-30 10:15:00,61.98,61.99,61.84,61.85,40800.0,34.24,34.2455,34.1626,34.1681,40800.0
2010-09-30 10:20:00,61.85,61.9,61.84,61.85,14700.0,34.1681,34.1958,34.1626,34.1681,14700.0
2010-09-30 10:25:00,61.86,61.89,61.82,61.85,5100.0,34.1737,34.1902,34.1516,34.1681,5100.0
2010-09-30 10:30:00,61.87,61.9,61.85,61.85,2800.0,34.1792,34.1958,34.1681,34.1681,2800.0
2010-09-30 10:35:00,61.85,61.87,61.85,61.85,6100.0,34.1681,34.1792,34.1681,34.1681,6100.0
2010-09-30 10:40:00,61.86,62.01,61.86,62.0,25900.0,34.1737,34.2565,34.1737,34.251,25900.0
2010-09-30 10:45:00,62.0,62.01,61.94,61.98,23300.0,34.251,34.2565,34.2179,34.24,23300.0
2010-09-30 10:50:00,61.98,62.01,61.98,62.0,13600.0,34.24,34.2565,34.24,34.251,13600.0
2010-09-30 10:55:00,62.0,62.0,61.98,61.98,10000.0,34.251,34.251,34.24,34.24,10000.0
2010-09-30 11:00:00,61.98,62.0,61.96,61.98,13900.0,34.24,34.251,34.2289,34.24,13900.0
2010-09-30 11:05:00,61.98,62.0,61.98,61.99,15100.0,34.24,34.251,34.24,34.2455,15100.0
2010-09-30 11:10:00,61.98,62.01,61.95,61.98,19400.0,34.24,34.2565,34.2234,34.24,19400.0
2010-09-30 11:15:00,61.98,62.01,61.94,61.98,23200.0,34.24,34.2565,34.2179,34.24,23200.0
2010-09-30 11:20:00,61.98,61.99,61.97,61.98,36000.0,34.24,34.2455,34.2344,34.24,36000.0
2010-09-30 11:25:00,61.98,61.98,61.81,61.85,21700.0,34.24,34.24,34.146,34.1681,21700.0
2010-09-30 11:30:00,61.85,61.86,61.8,61.8,19100.0,34.1681,34.1737,34.1405,34.1405,19100.0
2010-09-30 11:35:00,61.8,61.83,61.8,61.8,11200.0,34.1405,34.1571,34.1405,34.1405,11200.0
2010-09-30 11:40:00,61.8,61.82,61.78,61.8,7300.0,34.1405,34.1516,34.1295,34.1405,7300.0
2010-09-30 11:45:00,61.8,61.83,61.77,61.8,6200.0,34.1405,34.1571,34.1239,34.1405,6200.0
2010-09-30 11:50:00,61.81,61.82,61.56,61.62,34900.0,34.146,34.1516,34.0079,34.0411,34900.0
2010-09-30 11:55:00,61.58,61.77,61.58,61.71,10700.0,34.019,34.1239,34.019,34.0908,10700.0
2010-09-30 12:00:00,61.71,61.71,61.65,61.66,5600.0,34.0908,34.0908,34.0577,34.0632,5600.0
2010-09-30 12:05:00,61.67,61.69,61.6,61.67,52100.0,34.0687,34.0797,34.03,34.0687,52100.0
2010-09-30 12:10:00,61.65,61.68,61.62,61.66,11000.0,34.0577,34.0742,34.0411,34.0632,11000.0
2010-09-30 12:15:00,61.65,61.67,61.59,61.59,29200.0,34.0577,34.0687,34.0245,34.0245,29200.0
2010-09-30 12:20:00,61.61,61.61,61.58,61.58,55500.0,34.0356,34.0356,34.019,34.019,55500.0
2010-09-30 12:25:00,61.58,61.58,61.54,61.55,10800.0,34.019,34.019,33.9969,34.0024,10800.0
2010-09-30 12:30:00,61.55,61.58,61.54,61.58,7700.0,34.0024,34.019,33.9969,34.019,7700.0
2010-09-30 12:35:00,61.56,61.6,61.54,61.56,9300.0,34.0079,34.03,33.9969,34.0079,9300.0
2010-09-30 12:40:00,61.56,61.6,61.55,61.59,19500.0,34.0079,34.03,34.0024,34.0245,19500.0
2010-09-30 12:45:00,61.59,61.74,61.59,61.68,14600.0,34.0245,34.1074,34.0245,34.0742,14600.0
2010-09-30 12:50:00,61.69,61.86,61.68,61.78,23700.0,34.0797,34.1737,34.0742,34.1295,23700.0
2010-09-30 12:55:00,61.77,61.86,61.77,61.86,8900.0,34.1239,34.1737,34.1239,34.1737,8900.0
2010-09-30 13:00:00,61.86,61.88,61.79,61.83,23800.0,34.1737,34.1847,34.135,34.1571,23800.0
2010-09-30 13:05:00,61.81,61.86,61.81,61.86,4000.0,34.146,34.1737,34.146,34.1737,4000.0
2010-09-30 13:10:00,61.87,61.92,61.87,61.91,6600.0,34.1792,34.2068,34.1792,34.2013,6600.0
2010-09-30 13:15:00,61.89,61.89,61.82,61.85,4200.0,34.1902,34.1902,34.1516,34.1681,4200.0
2010-09-30 13:20:00,61.84,61.84,61.71,61.77,8700.0,34.1626,34.1626,34.0908,34.1239,8700.0
2010-09-30 13:25:00,61.77,61.77,61.75,61.76,5100.0,34.1239,34.1239,34.1129,34.1184,5100.0
2010-09-30 13:30:00,61.76,61.77,61.76,61.76,500.0,34.1184,34.1239,34.1184,34.1184,500.0
2010-09-30 13:35:00,61.76,61.76,61.75,61.75,3200.0,34.1184,34.1184,34.1129,34.1129,3200.0
2010-09-30 13:40:00,61.75,61.76,61.75,61.75,2400.0,34.1129,34.1184,34.1129,34.1129,2400.0
2010-09-30 13:45:00,61.75,61.76,61.75,61.75,2300.0,34.1129,34.1184,34.1129,34.1129,2300.0
2010-09-30 13:50:00,61.75,61.76,61.75,61.76,8000.0,34.1129,34.1184,34.1129,34.1184,8000.0
2010-09-30 13:55:00,61.76,61.76,61.75,61.75,20300.0,34.1184,34.1184,34.1129,34.1129,20300.0
2010-09-30 14:00:00,61.75,61.76,61.72,61.74,4300.0,34.1129,34.1184,34.0963,34.1074,4300.0
2010-09-30 14:05:00,61.74,61.74,61.73,61.73,1300.0,34.1074,34.1074,34.1018,34.1018,1300.0
2010-09-30 14:10:00,61.74,61.75,61.73,61.73,19700.0,34.1074,34.1129,34.1018,34.1018,19700.0
2010-09-30 14:15:00,61.73,61.75,61.7,61.73,11500.0,34.1018,34.1129,34.0853,34.1018,11500.0
2010-09-30 14:20:00,61.73,61.77,61.72,61.73,13700.0,34.1018,34.1239,34.0963,34.1018,13700.0
2010-09-30 14:25:00,61.73,61.74,61.73,61.73,2500.0,34.1018,34.1074,34.1018,34.1018,2500.0
2010-09-30 14:30:00,61.73,61.74,61.73,61.73,4100.0,34.1018,34.1074,34.1018,34.1018,4100.0
2010-09-30 14:35:00,61.74,61.75,61.73,61.74,9100.0,34.1074,34.1129,34.1018,34.1074,9100.0
2010-09-30 14:40:00,61.73,61.74,61.73,61.74,6000.0,34.1018,34.1074,34.1018,34.1074,6000.0
2010-09-30 14:45:00,61.74,61.77,61.73,61.76,33300.0,34.1074,34.1239,34.1018,34.1184,33300.0
2010-09-30 14:50:00,61.75,61.78,61.75,61.75,7700.0,34.1129,34.1295,34.1129,34.1129,7700.0
2010-09-30 14:55:00,61.75,61.76,61.75,61.75,18500.0,34.1129,34.1184,34.1129,34.1129,18500.0
2010-09-30 15:00:00,61.76,61.76,61.75,61.75,17000.0,34.1184,34.1184,34.1129,34.1129,17000.0
2010-09-30 15:05:00,61.75,61.8,61.75,61.8,15300.0,34.1129,34.1405,34.1129,34.1405,15300.0
2010-09-30 15:10:00,61.79,61.79,61.75,61.75,20400.0,34.135,34.135,34.1129,34.1129,20400.0
2010-09-30 15:15:00,61.75,61.79,61.75,61.75,44500.0,34.1129,34.135,34.1129,34.1129,44500.0
2010-09-30 15:20:00,61.75,61.77,61.75,61.76,8500.0,34.1129,34.1239,34.1129,34.1184,8500.0
2010-09-30 15:25:00,61.76,61.81,61.75,61.81,14700.0,34.1184,34.146,34.1129,34.146,14700.0
2010-09-30 15:30:00,61.83,61.85,61.61,61.63,32800.0,34.1571,34.1681,34.0356,34.0466,32800.0
2010-09-30 15:35:00,61.62,61.63,61.57,61.57,8600.0,34.0411,34.0466,34.0135,34.0135,8600.0
2010-09-30 15:40:00,61.57,61.62,61.56,61.58,21200.0,34.0135,34.0411,34.0079,34.019,21200.0
2010-09-30 15:45:00,61.6,61.61,61.51,61.53,22200.0,34.03,34.0356,33.9803,33.9914,22200.0
2010-09-30 15:50:00,61.52,61.6,61.52,61.6,30200.0,33.9858,34.03,33.9858,34.03,30200.0
2010-09-30 15:55:00,61.6,61.67,61.56,61.64,78500.0,34.03,34.0687,34.0079,34.0521,78500.0
2010-10-01 09:30:00,62.2,62.2,61.66,61.66,30400.0,34.3615,34.3615,34.0632,34.0632,30400.0
2010-10-01 09:35:00,61.71,61.71,61.48,61.49,8100.0,34.0908,34.0908,33.9637,33.9693,8100.0
2010-10-01 09:40:00,61.48,61.58,61.43,61.55,14900.0,33.9637,34.019,33.9361,34.0024,14900.0
2010-10-01 09:45:00,61.56,61.65,61.42,61.47,17400.0,34.0079,34.0577,33.9306,33.9582,17400.0
2010-10-01 09:50:00,61.47,61.49,61.31,61.34,11600.0,33.9582,33.9693,33.8698,33.8864,11600.0
2010-10-01 09:55:00,61.36,61.44,61.28,61.29,21200.0,33.8974,33.9416,33.8533,33.8588,21200.0
2010-10-01 10:00:00,61.28,61.29,61.13,61.21,17300.0,33.8533,33.8588,33.7704,33.8146,17300.0
2010-10-01 10:05:00,61.19,61.25,61.12,61.13,16100.0,33.8035,33.8367,33.7649,33.7704,16100.0
2010-10-01 10:10:00,61.12,61.24,61.08,61.21,5200.0,33.7649,33.8312,33.7428,33.8146,5200.0
2010-10-01 10:15:00,61.19,61.28,61.17,61.19,6300.0,33.8035,33.8533,33.7925,33.8035,6300.0
2010-10-01 10:20:00,61.14,61.17,60.96,60.97,15000.0,33.7759,33.7925,33.6765,33.682,15000.0
2010-10-01 10:25:00,60.97,60.97,60.81,60.83,21000.0,33.682,33.682,33.5936,33.6047,21000.0
2010-10-01 10:30:00,60.83,60.94,60.83,60.84,16600.0,33.6047,33.6654,33.6047,33.6102,16600.0
2010-10-01 10:35:00,60.86,60.93,60.81,60.85,22900.0,33.6212,33.6599,33.5936,33.6157,22900.0
2010-10-01 10:40:00,60.85,60.9,60.79,60.81,20400.0,33.6157,33.6433,33.5826,33.5936,20400.0
2010-10-01 10:45:00,60.82,60.88,60.78,60.8,6200.0,33.5991,33.6323,33.577,33.5881,6200.0
2010-10-01 10:50:00,60.82,60.83,60.77,60.8,3700.0,33.5991,33.6047,33.5715,33.5881,3700.0
2010-10-01 10:55:00,60.83,60.85,60.78,60.81,3100.0,33.6047,33.6157,33.577,33.5936,3100.0
2010-10-01 11:00:00,60.82,60.88,60.77,60.81,4300.0,33.5991,33.6323,33.5715,33.5936,4300.0
2010-10-01 11:05:00,60.83,60.86,60.77,60.77,12800.0,33.6047,33.6212,33.5715,33.5715,12800.0
2010-10-01 11:10:00,60.77,60.77,60.61,60.61,6600.0,33.5715,33.5715,33.4831,33.4831,6600.0
2010-10-01 11:15:00,60.61,60.65,60.56,60.56,9500.0,33.4831,33.5052,33.4555,33.4555,9500.0
2010-10-01 11:20:00,60.57,60.62,60.56,60.57,5300.0,33.461,33.4886,33.4555,33.461,5300.0
2010-10-01 11:25:00,60.57,60.57,60.51,60.54,32500.0,33.461,33.461,33.4279,33.4444,32500.0
2010-10-01 11:30:00,60.55,60.66,60.49,60.65,24600.0,33.45,33.5107,33.4168,33.5052,24600.0
2010-10-01 11:35:00,60.68,60.76,60.66,60.68,34700.0,33.5218,33.566,33.5107,33.5218,34700.0
2010-10-01 11:40:00,60.68,60.71,60.63,60.66,17000.0,33.5218,33.5384,33.4942,33.5107,17000.0
2010-10-01 11:45:00,60.69,60.69,60.55,60.56,5200.0,33.5273,33.5273,33.45,33.4555,5200.0
2010-10-01 11:50:00,60.59,60.74,60.59,60.72,14700.0,33.4721,33.5549,33.4721,33.5439,14700.0
2010-10-01 11:55:00,60.7,60.78,60.7,60.7,22900.0,33.5328,33.577,33.5328,33.5328,22900.0
2010-10-01 12:00:00,60.71,60.73,60.67,60.69,1900.0,33.5384,33.5494,33.5163,33.5273,1900.0
2010-10-01 12:05:00,60.68,60.84,60.68,60.83,5800.0,33.5218,33.6102,33.5218,33.6047,5800.0
2010-10-01 12:10:00,60.8,60.81,60.77,60.8,3400.0,33.5881,33.5936,33.5715,33.5881,3400.0
2010-10-01 12:15:00,60.8,60.9,60.8,60.83,4100.0,33.5881,33.6433,33.5881,33.6047,4100.0
2010-10-01 12:20:00,60.82,60.82,60.78,60.79,3800.0,33.5991,33.5991,33.577,33.5826,3800.0
2010-10-01 12:25:00,60.8,60.84,60.72,60.77,8400.0,33.5881,33.6102,33.5439,33.5715,8400.0
2010-10-01 12:30:00,60.8,60.8,60.75,60.76,17500.0,33.5881,33.5881,33.5605,33.566,17500.0
2010-10-01 12:35:00,60.77,60.78,60.76,60.76,2800.0,33.5715,33.577,33.566,33.566,2800.0
2010-10-01 12:40:00,60.75,60.75,60.63,60.64,15400.0,33.5605,33.5605,33.4942,33.4997,15400.0
2010-10-01 12:45:00,60.65,60.65,60.64,60.64,1900.0,33.5052,33.5052,33.4997,33.4997,1900.0
2010-10-01 12:50:00,60.64,60.7,60.64,60.7,3100.0,33.4997,33.5328,33.4997,33.5328,3100.0
2010-10-01 12:55:00,60.71,60.74,60.71,60.71,3700.0,33.5384,33.5549,33.5384,33.5384,3700.0
2010-10-01 13:00:00,60.72,60.73,60.69,60.69,8100.0,33.5439,33.5494,33.5273,33.5273,8100.0
2010-10-01 13:05:00,60.68,60.76,60.68,60.75,24400.0,33.5218,33.566,33.5218,33.5605,24400.0
2010-10-01 13:10:00,60.76,60.81,60.76,60.81,2400.0,33.566,33.5936,33.566,33.5936,2400.0
2010-10-01 13:15:00,60.83,60.93,60.83,60.87,63600.0,33.6047,33.6599,33.6047,33.6268,63600.0
2010-10-01 13:20:00,60.87,60.87,60.81,60.82,4800.0,33.6268,33.6268,33.5936,33.5991,4800.0
2010-10-01 13:25:00,60.87,60.9,60.8,60.8,12700.0,33.6268,33.6433,33.5881,33.5881,12700.0
2010-10-01 13:30:00,60.8,60.81,60.7,60.75,7800.0,33.5881,33.5936,33.5328,33.5605,7800.0
2010-10-01 13:35:00,60.75,60.77,60.72,60.72,5900.0,33.5605,33.5715,33.5439,33.5439,5900.0
2010-10-01 13:40:00,60.72,60.75,60.71,60.72,11200.0,33.5439,33.5605,33.5384,33.5439,11200.0
2010-10-01 13:45:00,60.73,60.73,60.66,60.69,17100.0,33.5494,33.5494,33.5107,33.5273,17100.0
2010-10-01 13:50:00,60.69,60.7,60.67,60.68,21900.0,33.5273,33.5328,33.5163,33.5218,21900.0
2010-10-01 13:55:00,60.69,60.71,60.67,60.67,17600.0,33.5273,33.5384,33.5163,33.5163,17600.0
2010-10-01 14:00:00,60.68,60.76,60.68,60.76,38000.0,33.5218,33.566,33.5218,33.566,38000.0
2010-10-01 14:05:00,60.75,60.75,60.71,60.72,12700.0,33.5605,33.5605,33.5384,33.5439,12700.0
2010-10-01 14:10:00,60.73,60.81,60.72,60.75,15900.0,33.5494,33.5936,33.5439,33.5605,15900.0
2010-10-01 14:15:00,60.75,60.76,60.68,60.71,28600.0,33.5605,33.566,33.5218,33.5384,28600.0
2010-10-01 14:20:00,60.72,60.77,60.69,60.7,8500.0,33.5439,33.5715,33.5273,33.5328,8500.0
2010-10-01 14:25:00,60.7,60.72,60.67,60.67,13900.0,33.5328,33.5439,33.5163,33.5163,13900.0
2010-10-01 14:30:00,60.68,60.71,60.67,60.69,22000.0,33.5218,33.5384,33.5163,33.5273,22000.0
2010-10-01 14:35:00,60.69,60.79,60.69,60.74,24800.0,33.5273,33.5826,33.5273,33.5549,24800.0
2010-10-01 14:40:00,60.74,60.79,60.71,60.76,17400.0,33.5549,33.5826,33.5384,33.566,17400.0
2010-10-01 14:45:00,60.75,60.77,60.73,60.75,32700.0,33.5605,33.5715,33.5494,33.5605,32700.0
2010-10-01 14:50:00,60.77,60.78,60.76,60.78,13300.0,33.5715,33.577,33.566,33.577,13300.0
2010-10-01 14:55:00,60.77,60.8,60.77,60.79,26800.0,33.5715,33.5881,33.5715,33.5826,26800.0
2010-10-01 15:00:00,60.8,60.81,60.75,60.78,20100.0,33.5881,33.5936,33.5605,33.577,20100.0
2010-10-01 15:05:00,60.79,60.82,60.78,60.78,22200.0,33.5826,33.5991,33.577,33.577,22200.0
2010-10-01 15:10:00,60.79,60.85,60.73,60.85,43600.0,33.5826,33.6157,33.5494,33.6157,43600.0
2010-10-01 15:15:00,60.87,60.89,60.81,60.82,59800.0,33.6268,33.6378,33.5936,33.5991,59800.0
2010-10-01 15:20:00,60.81,60.99,60.81,60.95,26700.0,33.5936,33.693,33.5936,33.6709,26700.0
2010-10-01 15:25:00,60.95,60.95,60.82,60.84,16000.0,33.6709,33.6709,33.5991,33.6102,16000.0
2010-10-01 15:30:00,60.85,60.97,60.83,60.87,20700.0,33.6157,33.682,33.6047,33.6268,20700.0
2010-10-01 15:35:00,60.9,60.92,60.85,60.85,20600.0,33.6433,33.6544,33.6157,33.6157,20600.0
2010-10-01 15:40:00,60.85,60.92,60.83,60.92,22000.0,33.6157,33.6544,33.6047,33.6544,22000.0
2010-10-01 15:45:00,60.92,60.97,60.82,60.84,38600.0,33.6544,33.682,33.5991,33.6102,38600.0
2010-10-01 15:50:00,60.82,60.87,60.82,60.83,32000.0,33.5991,33.6268,33.5991,33.6047,32000.0
2010-10-01 15:55:00,60.83,60.96,60.83,60.92,68300.0,33.6047,33.6765,33.6047,33.6544,68300.0
2010-10-04 09:30:00,60.71,61.11,60.41,61.05,5800.0,33.5384,33.7593,33.3726,33.7262,5800.0
2010-10-04 09:35:00,61.03,61.16,61.03,61.15,3500.0,33.7151,33.787,33.7151,33.7814,3500.0
2010-10-04 09:40:00,61.14,61.33,61.08,61.31,3900.0,33.7759,33.8809,33.7428,33.8698,3900.0
2010-10-04 09:45:00,61.31,61.35,61.0,61.0,15700.0,33.8698,33.8919,33.6986,33.6986,15700.0
2010-10-04 09:50:00,61.07,61.14,60.79,60.79,8500.0,33.7372,33.7759,33.5826,33.5826,8500.0
2010-10-04 09:55:00,60.75,60.75,60.6,60.65,32000.0,33.5605,33.5605,33.4776,33.5052,32000.0
2010-10-04 10:00:00,60.64,60.72,60.43,60.61,24600.0,33.4997,33.5439,33.3837,33.4831,24600.0
2010-10-04 10:05:00,60.63,60.84,60.61,60.78,7000.0,33.4942,33.6102,33.4831,33.577,7000.0
2010-10-04 10:10:00,60.79,60.81,60.71,60.75,5600.0,33.5826,33.5936,33.5384,33.5605,5600.0
2010-10-04 10:15:00,60.74,60.87,60.73,60.75,32600.0,33.5549,33.6268,33.5494,33.5605,32600.0
2010-10-04 10:20:00,60.75,60.85,60.69,60.85,3100.0,33.5605,33.6157,33.5273,33.6157,3100.0
2010-10-04 10:25:00,60.89,60.95,60.86,60.88,2100.0,33.6378,33.6709,33.6212,33.6323,2100.0
2010-10-04 10:30:00,60.92,61.0,60.9,60.99,4200.0,33.6544,33.6986,33.6433,33.693,4200.0
2010-10-04 10:35:00,60.94,60.97,60.84,60.97,3600.0,33.6654,33.682,33.6102,33.682,3600.0
2010-10-04 10:40:00,61.0,61.01,60.92,60.97,8600.0,33.6986,33.7041,33.6544,33.682,8600.0
2010-10-04 10:45:00,60.95,60.99,60.81,60.88,4100.0,33.6709,33.693,33.5936,33.6323,4100.0
2010-10-04 10:50:00,60.88,60.91,60.82,60.9,4200.0,33.6323,33.6488,33.5991,33.6433,4200.0
2010-10-04 10:55:00,60.9,60.96,60.85,60.95,3000.0,33.6433,33.6765,33.6157,33.6709,3000.0
2010-10-04 11:00:00,60.94,60.94,60.88,60.9,4500.0,33.6654,33.6654,33.6323,33.6433,4500.0
2010-10-04 11:05:00,60.9,60.9,60.83,60.87,4400.0,33.6433,33.6433,33.6047,33.6268,4400.0
2010-10-04 11:10:00,60.87,60.87,60.84,60.85,4800.0,33.6268,33.6268,33.6102,33.6157,4800.0
2010-10-04 11:15:00,60.86,60.86,60.74,60.81,12300.0,33.6212,33.6212,33.5549,33.5936,12300.0
2010-10-04 11:20:00,60.8,60.83,60.68,60.7,21300.0,33.5881,33.6047,33.5218,33.5328,21300.0
2010-10-04 11:25:00,60.7,60.79,60.66,60.78,6600.0,33.5328,33.5826,33.5107,33.577,6600.0
2010-10-04 11:30:00,60.78,60.93,60.76,60.93,8200.0,33.577,33.6599,33.566,33.6599,8200.0
2010-10-04 11:35:00,60.94,61.0,60.86,60.86,13700.0,33.6654,33.6986,33.6212,33.6212,13700.0
2010-10-04 11:40:00,60.89,60.95,60.89,60.92,3400.0,33.6378,33.6709,33.6378,33.6544,3400.0
2010-10-04 11:45:00,60.92,60.97,60.86,60.94,6800.0,33.6544,33.682,33.6212,33.6654,6800.0
2010-10-04 11:50:00,60.93,60.94,60.83,60.89,6600.0,33.6599,33.6654,33.6047,33.6378,6600.0
2010-10-04 11:55:00,60.89,60.94,60.67,60.67,3500.0,33.6378,33.6654,33.5163,33.5163,3500.0
2010-10-04 12:00:00,60.66,60.73,60.65,60.66,17500.0,33.5107,33.5494,33.5052,33.5107,17500.0
2010-10-04 12:05:00,60.66,60.68,60.64,60.68,6500.0,33.5107,33.5218,33.4997,33.5218,6500.0
2010-10-04 12:10:00,60.66,60.78,60.66,60.7,7300.0,33.5107,33.577,33.5107,33.5328,7300.0
2010-10-04 12:15:00,60.69,60.71,60.63,60.71,7800.0,33.5273,33.5384,33.4942,33.5384,7800.0
2010-10-04 12:20:00,60.71,60.71,60.64,60.67,2100.0,33.5384,33.5384,33.4997,33.5163,2100.0
2010-10-04 12:25:00,60.68,60.71,60.61,60.62,4100.0,33.5218,33.5384,33.4831,33.4886,4100.0
2010-10-04 12:30:00,60.62,60.76,60.62,60.76,5600.0,33.4886,33.566,33.4886,33.566,5600.0
2010-10-04 12:35:00,60.81,60.81,60.64,60.68,28600.0,33.5936,33.5936,33.4997,33.5218,28600.0
2010-10-04 12:40:00,60.71,60.72,60.6,60.68,9500.0,33.5384,33.5439,33.4776,33.5218,9500.0
2010-10-04 12:45:00,60.67,60.7,60.56,60.6,17800.0,33.5163,33.5328,33.4555,33.4776,17800.0
2010-10-04 12:50:00,60.6,60.68,60.58,60.62,18400.0,33.4776,33.5218,33.4665,33.4886,18400.0
2010-10-04 12:55:00,60.63,60.78,60.61,60.78,9600.0,33.4942,33.577,33.4831,33.577,9600.0
2010-10-04 13:00:00,60.8,60.8,60.71,60.78,5600.0,33.5881,33.5881,33.5384,33.577,5600.0
2010-10-04 13:05:00,60.79,60.79,60.71,60.73,7700.0,33.5826,33.5826,33.5384,33.5494,7700.0
2010-10-04 13:10:00,60.73,60.75,60.62,60.62,4000.0,33.5494,33.5605,33.4886,33.4886,4000.0
2010-10-04 13:15:00,60.63,60.71,60.61,60.66,3800.0,33.4942,33.5384,33.4831,33.5107,3800.0
2010-10-04 13:20:00,60.64,60.76,60.64,60.72,4400.0,33.4997,33.566,33.4997,33.5439,4400.0
2010-10-04 13:25:00,60.7,60.75,60.62,60.71,5500.0,33.5328,33.5605,33.4886,33.5384,5500.0
2010-10-04 13:30:00,60.7,60.74,60.66,60.72,7500.0,33.5328,33.5549,33.5107,33.5439,7500.0
2010-10-04 13:35:00,60.72,60.79,60.68,60.68,11200.0,33.5439,33.5826,33.5218,33.5218,11200.0
2010-10-04 13:40:00,60.7,60.79,60.66,60.76,9700.0,33.5328,33.5826,33.5107,33.566,9700.0
2010-10-04 13:45:00,60.7,60.76,60.69,60.74,4900.0,33.5328,33.566,33.5273,33.5549,4900.0
2010-10-04 13:50:00,60.74,60.74,60.68,60.74,4800.0,33.5549,33.5549,33.5218,33.5549,4800.0
2010-10-04 13:55:00,60.75,60.83,60.74,60.82,25700.0,33.5605,33.6047,33.5549,33.5991,25700.0
2010-10-04 14:00:00,60.81,60.83,60.69,60.73,45500.0,33.5936,33.6047,33.5273,33.5494,45500.0
2010-10-04 14:05:00,60.68,60.8,60.68,60.76,20100.0,33.5218,33.5881,33.5218,33.566,20100.0
2010-10-04 14:10:00,60.75,60.79,60.74,60.75,10400.0,33.5605,33.5826,33.5549,33.5605,10400.0
2010-10-04 14:15:00,60.75,60.76,60.68,60.69,7900.0,33.5605,33.566,33.5218,33.5273,7900.0
2010-10-04 14:20:00,60.7,60.79,60.7,60.72,6800.0,33.5328,33.5826,33.5328,33.5439,6800.0
2010-10-04 14:25:00,60.72,60.74,60.65,60.74,9000.0,33.5439,33.5549,33.5052,33.5549,9000.0
2010-10-04 14:30:00,60.73,60.82,60.69,60.76,16500.0,33.5494,33.5991,33.5273,33.566,16500.0
2010-10-04 14:35:00,60.77,60.8,60.72,60.77,8000.0,33.5715,33.5881,33.5439,33.5715,8000.0
2010-10-04 14:40:00,60.76,60.78,60.69,60.75,8000.0,33.566,33.577,33.5273,33.5605,8000.0
2010-10-04 14:45:00,60.77,60.81,60.75,60.77,12600.0,33.5715,33.5936,33.5605,33.5715,12600.0
2010-10-04 14:50:00,60.77,60.8,60.76,60.77,6300.0,33.5715,33.5881,33.566,33.5715,6300.0
2010-10-04 14:55:00,60.77,60.82,60.74,60.78,32100.0,33.5715,33.5991,33.5549,33.577,32100.0
2010-10-04 15:00:00,60.75,60.84,60.75,60.77,29800.0,33.5605,33.6102,33.5605,33.5715,29800.0
2010-10-04 15:05:00,60.78,60.81,60.78,60.79,4900.0,33.577,33.5936,33.577,33.5826,4900.0
2010-10-04 15:10:00,60.8,60.83,60.77,60.78,26900.0,33.5881,33.6047,33.5715,33.577,26900.0
2010-10-04 15:15:00,60.79,60.81,60.68,60.78,15500.0,33.5826,33.5936,33.5218,33.577,15500.0
2010-10-04 15:20:00,60.77,60.82,60.74,60.8,15700.0,33.5715,33.5991,33.5549,33.5881,15700.0
2010-10-04 15:25:00,60.79,60.83,60.78,60.83,19200.0,33.5826,33.6047,33.577,33.6047,19200.0
2010-10-04 15:30:00,60.83,60.89,60.78,60.83,19000.0,33.6047,33.6378,33.577,33.6047,19000.0
2010-10-04 15:35:00,60.82,60.95,60.82,60.87,34000.0,33.5991,33.6709,33.5991,33.6268,34000.0
2010-10-04 15:40:00,60.89,60.97,60.87,60.92,28500.0,33.6378,33.682,33.6268,33.6544,28500.0
2010-10-04 15:45:00,60.92,60.98,60.9,60.98,18500.0,33.6544,33.6875,33.6433,33.6875,18500.0
2010-10-04 15:50:00,60.98,61.07,60.98,61.04,16800.0,33.6875,33.7372,33.6875,33.7207,16800.0
2010-10-04 15:55:00,61.03,61.05,60.91,60.98,50900.0,33.7151,33.7262,33.6488,33.6875,50900.0
2010-10-05 09:30:00,61.38,61.53,61.22,61.27,20900.0,33.9085,33.9914,33.8201,33.8477,20900.0
2010-10-05 09:35:00,61.22,61.22,60.89,60.9,18100.0,33.8201,33.8201,33.6378,33.6433,18100.0
2010-10-05 09:40:00,60.9,61.19,60.76,61.19,6000.0,33.6433,33.8035,33.566,33.8035,6000.0
2010-10-05 09:45:00,61.17,61.27,61.17,61.18,5400.0,33.7925,33.8477,33.7925,33.798,5400.0
2010-10-05 09:50:00,61.18,61.28,61.1,61.11,12100.0,33.798,33.8533,33.7538,33.7593,12100.0
2010-10-05 09:55:00,61.09,61.15,61.02,61.08,12700.0,33.7483,33.7814,33.7096,33.7428,12700.0
2010-10-05 10:00:00,61.1,61.12,60.83,60.83,37000.0,33.7538,33.7649,33.6047,33.6047,37000.0
2010-10-05 10:05:00,60.81,60.88,60.74,60.82,12200.0,33.5936,33.6323,33.5549,33.5991,12200.0
2010-10-05 10:10:00,60.81,61.0,60.81,60.99,7300.0,33.5936,33.6986,33.5936,33.693,7300.0
2010-10-05 10:15:00,60.99,61.12,60.95,61.12,6600.0,33.693,33.7649,33.6709,33.7649,6600.0
2010-10-05 10:20:00,61.08,61.1,60.92,61.04,24600.0,33.7428,33.7538,33.6544,33.7207,24600.0
2010-10-05 10:25:00,61.05,61.16,61.0,61.07,9900.0,33.7262,33.787,33.6986,33.7372,9900.0
2010-10-05 10:30:00,61.07,61.15,61.03,61.05,12200.0,33.7372,33.7814,33.7151,33.7262,12200.0
2010-10-05 10:35:00,61.06,61.15,61.04,61.05,42700.0,33.7317,33.7814,33.7207,33.7262,42700.0
2010-10-05 10:40:00,61.08,61.08,60.85,60.87,33900.0,33.7428,33.7428,33.6157,33.6268,33900.0
2010-10-05 10:45:00,60.91,61.0,60.86,60.9,5400.0,33.6488,33.6986,33.6212,33.6433,5400.0
2010-10-05 10:50:00,60.91,60.97,60.85,60.97,21700.0,33.6488,33.682,33.6157,33.682,21700.0
2010-10-05 10:55:00,60.99,60.99,60.86,60.88,10400.0,33.693,33.693,33.6212,33.6323,10400.0
2010-10-05 11:00:00,60.89,60.96,60.85,60.91,11100.0,33.6378,33.6765,33.6157,33.6488,11100.0
2010-10-05 11:05:00,60.91,60.95,60.88,60.93,11900.0,33.6488,33.6709,33.6323,33.6599,11900.0
2010-10-05 11:10:00,60.94,61.01,60.89,60.89,6400.0,33.6654,33.7041,33.6378,33.6378,6400.0
2010-10-05 11:15:00,60.95,60.95,60.86,60.9,6300.0,33.6709,33.6709,33.6212,33.6433,6300.0
2010-10-05 11:20:00,60.93,60.95,60.9,60.94,8900.0,33.6599,33.6709,33.6433,33.6654,8900.0
2010-10-05 11:25:00,60.94,61.11,60.94,61.02,15400.0,33.6654,33.7593,33.6654,33.7096,15400.0
2010-10-05 11:30:00,61.04,61.12,61.01,61.1,13300.0,33.7207,33.7649,33.7041,33.7538,13300.0
2010-10-05 11:35:00,61.1,61.39,61.1,61.39,12900.0,33.7538,33.914,33.7538,33.914,12900.0
2010-10-05 11:40:00,61.4,61.45,61.37,61.38,8200.0,33.9195,33.9472,33.903,33.9085,8200.0
2010-10-05 11:45:00,61.41,61.41,61.27,61.29,7600.0,33.9251,33.9251,33.8477,33.8588,7600.0
2010-10-05 11:50:00,61.28,61.43,61.28,61.41,3400.0,33.8533,33.9361,33.8533,33.9251,3400.0
2010-10-05 11:55:00,61.45,61.45,61.3,61.3,3600.0,33.9472,33.9472,33.8643,33.8643,3600.0
2010-10-05 12:00:00,61.32,61.47,61.32,61.35,34100.0,33.8753,33.9582,33.8753,33.8919,34100.0
2010-10-05 12:05:00,61.35,61.35,61.21,61.24,4500.0,33.8919,33.8919,33.8146,33.8312,4500.0
2010-10-05 12:10:00,61.25,61.45,61.25,61.45,5800.0,33.8367,33.9472,33.8367,33.9472,5800.0
2010-10-05 12:15:00,61.45,61.47,61.32,61.32,5300.0,33.9472,33.9582,33.8753,33.8753,5300.0
2010-10-05 12:20:00,61.33,61.33,61.25,61.29,5400.0,33.8809,33.8809,33.8367,33.8588,5400.0
2010-10-05 12:25:00,61.27,61.46,61.27,61.46,3100.0,33.8477,33.9527,33.8477,33.9527,3100.0
2010-10-05 12:30:00,61.45,61.5,61.42,61.48,3700.0,33.9472,33.9748,33.9306,33.9637,3700.0
2010-10-05 12:35:00,61.49,61.49,61.36,61.48,4700.0,33.9693,33.9693,33.8974,33.9637,4700.0
2010-10-05 12:40:00,61.47,61.51,61.45,61.46,2800.0,33.9582,33.9803,33.9472,33.9527,2800.0
2010-10-05 12:45:00,61.46,61.5,61.43,61.47,8200.0,33.9527,33.9748,33.9361,33.9582,8200.0
2010-10-05 12:50:00,61.49,61.49,61.37,61.44,8200.0,33.9693,33.9693,33.903,33.9416,8200.0
2010-10-05 12:55:00,61.44,61.49,61.44,61.46,9600.0,33.9416,33.9693,33.9416,33.9527,9600.0
2010-10-05 13:00:00,61.47,61.49,61.42,61.44,5900.0,33.9582,33.9693,33.9306,33.9416,5900.0
2010-10-05 13:05:00,61.46,61.5,61.44,61.46,11100.0,33.9527,33.9748,33.9416,33.9527,11100.0
2010-10-05 13:10:00,61.46,61.51,61.42,61.42,7900.0,33.9527,33.9803,33.9306,33.9306,7900.0
2010-10-05 13:15:00,61.44,61.45,61.36,61.36,8500.0,33.9416,33.9472,33.8974,33.8974,8500.0
2010-10-05 13:20:00,61.37,61.37,61.25,61.29,19700.0,33.903,33.903,33.8367,33.8588,19700.0
2010-10-05 13:25:00,61.29,61.33,61.28,61.33,8000.0,33.8588,33.8809,33.8533,33.8809,8000.0
2010-10-05 13:30:00,61.34,61.43,61.31,61.43,4200.0,33.8864,33.9361,33.8698,33.9361,4200.0
2010-10-05 13:35:00,61.43,61.45,61.42,61.44,3100.0,33.9361,33.9472,33.9306,33.9416,3100.0
2010-10-05 13:40:00,61.43,61.51,61.43,61.5,4800.0,33.9361,33.9803,33.9361,33.9748,4800.0
2010-10-05 13:45:00,61.5,61.5,61.47,61.47,10500.0,33.9748,33.9748,33.9582,33.9582,10500.0
2010-10-05 13:50:00,61.49,61.52,61.46,61.52,5300.0,33.9693,33.9858,33.9527,33.9858,5300.0
2010-10-05 13:55:00,61.51,61.51,61.46,61.49,4800.0,33.9803,33.9803,33.9527,33.9693,4800.0
2010-10-05 14:00:00,61.48,61.62,61.48,61.61,8000.0,33.9637,34.0411,33.9637,34.0356,8000.0
2010-10-05 14:05:00,61.63,61.69,61.62,61.69,13500.0,34.0466,34.0797,34.0411,34.0797,13500.0
2010-10-05 14:10:00,61.68,61.69,61.56,61.58,21700.0,34.0742,34.0797,34.0079,34.019,21700.0
2010-10-05 14:15:00,61.59,61.61,61.58,61.59,7300.0,34.0245,34.0356,34.019,34.0245,7300.0
2010-10-05 14:20:00,61.59,61.68,61.59,61.68,12200.0,34.0245,34.0742,34.0245,34.0742,12200.0
2010-10-05 14:25:00,61.67,61.7,61.66,61.69,13700.0,34.0687,34.0853,34.0632,34.0797,13700.0
2010-10-05 14:30:00,61.69,61.74,61.68,61.69,18600.0,34.0797,34.1074,34.0742,34.0797,18600.0
2010-10-05 14:35:00,61.69,61.74,61.68,61.71,12400.0,34.0797,34.1074,34.0742,34.0908,12400.0
2010-10-05 14:40:00,61.71,61.8,61.7,61.8,32000.0,34.0908,34.1405,34.0853,34.1405,32000.0
2010-10-05 14:45:00,61.8,61.85,61.79,61.82,8100.0,34.1405,34.1681,34.135,34.1516,8100.0
2010-10-05 14:50:00,61.82,61.83,61.78,61.79,8600.0,34.1516,34.1571,34.1295,34.135,8600.0
2010-10-05 14:55:00,61.78,61.79,61.75,61.78,19000.0,34.1295,34.135,34.1129,34.1295,19000.0
2010-10-05 15:00:00,61.78,61.86,61.76,61.85,13900.0,34.1295,34.1737,34.1184,34.1681,13900.0
2010-10-05 15:05:00,61.85,61.91,61.83,61.9,17200.0,34.1681,34.2013,34.1571,34.1958,17200.0
2010-10-05 15:10:00,61.89,61.94,61.88,61.92,10700.0,34.1902,34.2179,34.1847,34.2068,10700.0
2010-10-05 15:15:00,61.92,61.99,61.91,61.98,14600.0,34.2068,34.2455,34.2013,34.24,14600.0
2010-10-05 15:20:00,62.0,62.0,61.97,62.0,16300.0,34.251,34.251,34.2344,34.251,16300.0
2010-10-05 15:25:00,62.0,62.08,61.99,62.01,22300.0,34.251,34.2952,34.2455,34.2565,22300.0
2010-10-05 15:30:00,62.01,62.09,62.0,62.09,9800.0,34.2565,34.3007,34.251,34.3007,9800.0
2010-10-05 15:35:00,62.09,62.2,62.09,62.2,19200.0,34.3007,34.3615,34.3007,34.3615,19200.0
2010-10-05 15:40:00,62.2,62.27,62.16,62.25,33900.0,34.3615,34.4002,34.3394,34.3891,33900.0
2010-10-05 15:45:00,62.26,62.37,62.25,62.35,48500.0,34.3946,34.4554,34.3891,34.4444,48500.0
2010-10-05 15:50:00,62.36,62.4,62.3,62.33,44800.0,34.4499,34.472,34.4167,34.4333,44800.0
2010-10-05 15:55:00,62.34,62.34,62.17,62.22,61400.0,34.4388,34.4388,34.3449,34.3725,61400.0
2010-10-06 09:30:00,59.98,60.4,59.06,59.41,247100.0,33.1351,33.3671,32.6268,32.8202,247100.0
2010-10-06 09:35:00,59.49,59.51,58.83,59.06,208100.0,32.8644,32.8754,32.4998,32.6268,208100.0
2010-10-06 09:40:00,59.0,59.15,58.89,59.0,206900.0,32.5937,32.6766,32.5329,32.5937,206900.0
2010-10-06 09:45:00,59.0,59.06,58.61,58.89,153700.0,32.5937,32.6268,32.3782,32.5329,153700.0
2010-10-06 09:50:00,58.88,59.14,58.86,59.05,198300.0,32.5274,32.671,32.5164,32.6213,198300.0
2010-10-06 09:55:00,59.03,59.75,59.01,59.75,124200.0,32.6103,33.008,32.5992,33.008,124200.0
2010-10-06 10:00:00,59.75,59.78,59.44,59.6,113800.0,33.008,33.0246,32.8368,32.9252,113800.0
2010-10-06 10:05:00,59.6,59.6,59.38,59.39,44900.0,32.9252,32.9252,32.8036,32.8091,44900.0
2010-10-06 10:10:00,59.38,59.44,59.29,59.35,31500.0,32.8036,32.8368,32.7539,32.787,31500.0
2010-10-06 10:15:00,59.36,59.4,59.21,59.4,52100.0,32.7926,32.8147,32.7097,32.8147,52100.0
2010-10-06 10:20:00,59.41,59.66,59.4,59.65,97600.0,32.8202,32.9583,32.8147,32.9528,97600.0
2010-10-06 10:25:00,59.65,59.82,59.64,59.76,62000.0,32.9528,33.0467,32.9473,33.0135,62000.0
2010-10-06 10:30:00,59.78,59.87,59.75,59.8,43900.0,33.0246,33.0743,33.008,33.0356,43900.0
2010-10-06 10:35:00,59.82,59.82,59.6,59.81,28300.0,33.0467,33.0467,32.9252,33.0412,28300.0
2010-10-06 10:40:00,59.82,59.86,59.78,59.78,26700.0,33.0467,33.0688,33.0246,33.0246,26700.0
2010-10-06 10:45:00,59.76,59.8,59.76,59.78,17400.0,33.0135,33.0356,33.0135,33.0246,17400.0
2010-10-06 10:50:00,59.78,59.78,59.41,59.47,28900.0,33.0246,33.0246,32.8202,32.8533,28900.0
2010-10-06 10:55:00,59.47,59.8,59.45,59.77,50700.0,32.8533,33.0356,32.8423,33.0191,50700.0
2010-10-06 11:00:00,59.77,59.78,59.72,59.75,44200.0,33.0191,33.0246,32.9915,33.008,44200.0
2010-10-06 11:05:00,59.75,59.76,59.69,59.71,29300.0,33.008,33.0135,32.9749,32.9859,29300.0
2010-10-06 11:10:00,59.71,59.71,59.48,59.51,19000.0,32.9859,32.9859,32.8589,32.8754,19000.0
2010-10-06 11:15:00,59.5,59.51,59.42,59.46,54200.0,32.8699,32.8754,32.8257,32.8478,54200.0
2010-10-06 11:20:00,59.46,59.51,59.45,59.49,25400.0,32.8478,32.8754,32.8423,32.8644,25400.0
2010-10-06 11:25:00,59.49,59.53,59.46,59.49,20900.0,32.8644,32.8865,32.8478,32.8644,20900.0
2010-10-06 11:30:00,59.49,59.5,59.3,59.33,21100.0,32.8644,32.8699,32.7594,32.776,21100.0
2010-10-06 11:35:00,59.35,59.37,59.32,59.35,16500.0,32.787,32.7981,32.7705,32.787,16500.0
2010-10-06 11:40:00,59.37,59.43,59.29,59.43,25700.0,32.7981,32.8312,32.7539,32.8312,25700.0
2010-10-06 11:45:00,59.42,59.63,59.42,59.63,68800.0,32.8257,32.9417,32.8257,32.9417,68800.0
2010-10-06 11:50:00,59.63,59.66,59.36,59.46,27900.0,32.9417,32.9583,32.7926,32.8478,27900.0
2010-10-06 11:55:00,59.48,59.5,59.46,59.48,17600.0,32.8589,32.8699,32.8478,32.8589,17600.0
2010-10-06 12:00:00,59.45,59.45,59.37,59.37,33500.0,32.8423,32.8423,32.7981,32.7981,33500.0
2010-10-06 12:05:00,59.36,59.4,59.29,59.4,10800.0,32.7926,32.8147,32.7539,32.8147,10800.0
2010-10-06 12:10:00,59.38,59.39,59.29,59.39,11300.0,32.8036,32.8091,32.7539,32.8091,11300.0
2010-10-06 12:15:00,59.38,59.38,59.12,59.12,12600.0,32.8036,32.8036,32.66,32.66,12600.0
2010-10-06 12:20:00,59.12,59.12,58.98,59.02,30700.0,32.66,32.66,32.5826,32.6047,30700.0
2010-10-06 12:25:00,59.0,59.1,58.99,58.99,21800.0,32.5937,32.6489,32.5882,32.5882,21800.0
2010-10-06 12:30:00,58.99,58.99,58.9,58.95,29700.0,32.5882,32.5882,32.5385,32.5661,29700.0
2010-10-06 12:35:00,58.98,58.98,58.93,58.93,29100.0,32.5826,32.5826,32.555,32.555,29100.0
2010-10-06 12:40:00,58.93,58.94,58.84,58.92,15000.0,32.555,32.5606,32.5053,32.5495,15000.0
2010-10-06 12:45:00,58.9,58.97,58.9,58.92,35300.0,32.5385,32.5771,32.5385,32.5495,35300.0
2010-10-06 12:50:00,58.91,58.93,58.83,58.84,26300.0,32.544,32.555,32.4998,32.5053,26300.0
2010-10-06 12:55:00,58.84,58.93,58.84,58.93,31900.0,32.5053,32.555,32.5053,32.555,31900.0
2010-10-06 13:00:00,58.92,58.95,58.91,58.91,22700.0,32.5495,32.5661,32.544,32.544,22700.0
2010-10-06 13:05:00,58.92,58.92,58.85,58.89,34300.0,32.5495,32.5495,32.5108,32.5329,34300.0
2010-10-06 13:10:00,58.89,58.95,58.88,58.89,27800.0,32.5329,32.5661,32.5274,32.5329,27800.0
2010-10-06 13:15:00,58.9,58.9,58.8,58.81,28400.0,32.5385,32.5385,32.4832,32.4887,28400.0
2010-10-06 13:20:00,58.79,58.95,58.73,58.92,28000.0,32.4777,32.5661,32.4445,32.5495,28000.0
2010-10-06 13:25:00,58.94,58.96,58.86,58.86,20300.0,32.5606,32.5716,32.5164,32.5164,20300.0
2010-10-06 13:30:00,58.87,58.93,58.87,58.92,17500.0,32.5219,32.555,32.5219,32.5495,17500.0
2010-10-06 13:35:00,58.93,58.97,58.91,58.94,66500.0,32.555,32.5771,32.544,32.5606,66500.0
2010-10-06 13:40:00,58.94,58.96,58.93,58.93,12900.0,32.5606,32.5716,32.555,32.555,12900.0
2010-10-06 13:45:00,58.93,58.96,58.88,58.94,25500.0,32.555,32.5716,32.5274,32.5606,25500.0
2010-10-06 13:50:00,58.94,58.95,58.92,58.92,14200.0,32.5606,32.5661,32.5495,32.5495,14200.0
2010-10-06 13:55:00,58.92,58.94,58.9,58.94,19500.0,32.5495,32.5606,32.5385,32.5606,19500.0
2010-10-06 14:00:00,58.94,58.96,58.92,58.93,21900.0,32.5606,32.5716,32.5495,32.555,21900.0
2010-10-06 14:05:00,58.93,58.93,58.88,58.88,20200.0,32.555,32.555,32.5274,32.5274,20200.0
2010-10-06 14:10:00,58.89,58.97,58.88,58.9,50400.0,32.5329,32.5771,32.5274,32.5385,50400.0
2010-10-06 14:15:00,58.9,58.93,58.83,58.93,38500.0,32.5385,32.555,32.4998,32.555,38500.0
2010-10-06 14:20:00,58.93,58.97,58.9,58.93,39000.0,32.555,32.5771,32.5385,32.555,39000.0
2010-10-06 14:25:00,58.93,59.06,58.91,59.03,43100.0,32.555,32.6268,32.544,32.6103,43100.0
2010-10-06 14:30:00,59.03,59.14,59.0,59.11,28000.0,32.6103,32.671,32.5937,32.6545,28000.0
2010-10-06 14:35:00,59.1,59.13,59.09,59.11,16000.0,32.6489,32.6655,32.6434,32.6545,16000.0
2010-10-06 14:40:00,59.11,59.11,59.05,59.05,11800.0,32.6545,32.6545,32.6213,32.6213,11800.0
2010-10-06 14:45:00,59.06,59.08,59.01,59.01,55900.0,32.6268,32.6379,32.5992,32.5992,55900.0
2010-10-06 14:50:00,59.02,59.03,59.0,59.0,25500.0,32.6047,32.6103,32.5937,32.5937,25500.0
2010-10-06 14:55:00,59.01,59.16,58.99,59.13,27600.0,32.5992,32.6821,32.5882,32.6655,27600.0
2010-10-06 15:00:00,59.13,59.16,59.06,59.07,20400.0,32.6655,32.6821,32.6268,32.6324,20400.0
2010-10-06 15:05:00,59.08,59.11,59.05,59.11,45100.0,32.6379,32.6545,32.6213,32.6545,45100.0
2010-10-06 15:10:00,59.11,59.21,59.1,59.21,82600.0,32.6545,32.7097,32.6489,32.7097,82600.0
2010-10-06 15:15:00,59.2,59.33,59.2,59.3,174400.0,32.7042,32.776,32.7042,32.7594,174400.0
2010-10-06 15:20:00,59.29,59.33,59.28,59.33,84600.0,32.7539,32.776,32.7484,32.776,84600.0
2010-10-06 15:25:00,59.33,59.4,59.32,59.4,97400.0,32.776,32.8147,32.7705,32.8147,97400.0
2010-10-06 15:30:00,59.4,59.42,59.39,59.41,152300.0,32.8147,32.8257,32.8091,32.8202,152300.0
2010-10-06 15:35:00,59.42,59.49,59.37,59.49,89700.0,32.8257,32.8644,32.7981,32.8644,89700.0
2010-10-06 15:40:00,59.49,59.52,59.49,59.5,73900.0,32.8644,32.881,32.8644,32.8699,73900.0
2010-10-06 15:45:00,59.5,59.51,59.5,59.5,76400.0,32.8699,32.8754,32.8699,32.8699,76400.0
2010-10-06 15:50:00,59.51,59.52,59.45,59.45,102900.0,32.8754,32.881,32.8423,32.8423,102900.0
2010-10-06 15:55:00,59.45,59.51,59.35,59.48,177000.0,32.8423,32.8754,32.787,32.8589,177000.0
2010-10-07 09:30:00,59.79,60.09,59.59,60.01,47100.0,33.0301,33.1959,32.9196,33.1517,47100.0
2010-10-07 09:35:00,60.0,60.5,60.0,60.48,42300.0,33.1461,33.4224,33.1461,33.4113,42300.0
2010-10-07 09:40:00,60.46,60.61,60.42,60.56,136800.0,33.4003,33.4831,33.3782,33.4555,136800.0
2010-10-07 09:45:00,60.52,60.52,60.15,60.3,18200.0,33.4334,33.4334,33.229,33.3119,18200.0
2010-10-07 09:50:00,60.29,60.44,60.21,60.4,35400.0,33.3063,33.3892,33.2621,33.3671,35400.0
2010-10-07 09:55:00,60.4,60.41,60.29,60.29,6400.0,33.3671,33.3726,33.3063,33.3063,6400.0
2010-10-07 10:00:00,60.29,60.37,60.28,60.29,18100.0,33.3063,33.3505,33.3008,33.3063,18100.0
2010-10-07 10:05:00,60.29,60.32,60.26,60.32,30000.0,33.3063,33.3229,33.2898,33.3229,30000.0
2010-10-07 10:10:00,60.31,60.37,60.3,60.31,5700.0,33.3174,33.3505,33.3119,33.3174,5700.0
2010-10-07 10:15:00,60.32,60.43,60.27,60.43,29100.0,33.3229,33.3837,33.2953,33.3837,29100.0
2010-10-07 10:20:00,60.43,60.45,60.36,60.38,10800.0,33.3837,33.3947,33.345,33.3561,10800.0
2010-10-07 10:25:00,60.36,60.41,60.35,60.38,9900.0,33.345,33.3726,33.3395,33.3561,9900.0
2010-10-07 10:30:00,60.42,60.43,60.36,60.37,10000.0,33.3782,33.3837,33.345,33.3505,10000.0
2010-10-07 10:35:00,60.37,60.37,60.17,60.22,7400.0,33.3505,33.3505,33.24,33.2677,7400.0
2010-10-07 10:40:00,60.19,60.27,60.19,60.2,11400.0,33.2511,33.2953,33.2511,33.2566,11400.0
2010-10-07 10:45:00,60.2,60.22,60.11,60.12,12300.0,33.2566,33.2677,33.2069,33.2124,12300.0
2010-10-07 10:50:00,60.15,60.15,59.99,60.0,46000.0,33.229,33.229,33.1406,33.1461,46000.0
2010-10-07 10:55:00,60.0,60.04,59.99,60.0,39700.0,33.1461,33.1682,33.1406,33.1461,39700.0
2010-10-07 11:00:00,60.0,60.04,59.98,60.02,31000.0,33.1461,33.1682,33.1351,33.1572,31000.0
2010-10-07 11:05:00,60.01,60.03,59.95,59.98,16500.0,33.1517,33.1627,33.1185,33.1351,16500.0
2010-10-07 11:10:00,60.02,60.03,59.95,59.99,11600.0,33.1572,33.1627,33.1185,33.1406,11600.0
2010-10-07 11:15:00,59.99,60.05,59.98,60.01,45000.0,33.1406,33.1738,33.1351,33.1517,45000.0
2010-10-07 11:20:00,60.0,60.16,60.0,60.12,31900.0,33.1461,33.2345,33.1461,33.2124,31900.0
2010-10-07 11:25:00,60.11,60.15,59.95,59.99,24500.0,33.2069,33.229,33.1185,33.1406,24500.0
2010-10-07 11:30:00,59.99,60.02,59.97,59.97,30600.0,33.1406,33.1572,33.1296,33.1296,30600.0
2010-10-07 11:35:00,59.97,60.01,59.95,59.97,10500.0,33.1296,33.1517,33.1185,33.1296,10500.0
2010-10-07 11:40:00,59.98,60.01,59.98,60.0,11800.0,33.1351,33.1517,33.1351,33.1461,11800.0
2010-10-07 11:45:00,60.0,60.0,59.9,59.94,19900.0,33.1461,33.1461,33.0909,33.113,19900.0
2010-10-07 11:50:00,59.96,60.0,59.94,60.0,14700.0,33.124,33.1461,33.113,33.1461,14700.0
2010-10-07 11:55:00,60.0,60.01,59.97,59.98,8400.0,33.1461,33.1517,33.1296,33.1351,8400.0
2010-10-07 12:00:00,59.99,60.01,59.95,59.99,3400.0,33.1406,33.1517,33.1185,33.1406,3400.0
2010-10-07 12:05:00,59.98,60.02,59.96,59.99,7100.0,33.1351,33.1572,33.124,33.1406,7100.0
2010-10-07 12:10:00,59.99,59.99,59.94,59.98,2500.0,33.1406,33.1406,33.113,33.1351,2500.0
2010-10-07 12:15:00,59.96,59.98,59.94,59.97,4300.0,33.124,33.1351,33.113,33.1296,4300.0
2010-10-07 12:20:00,59.99,60.04,59.97,60.01,32200.0,33.1406,33.1682,33.1296,33.1517,32200.0
2010-10-07 12:25:00,60.0,60.0,59.93,59.96,10700.0,33.1461,33.1461,33.1075,33.124,10700.0
2010-10-07 12:30:00,59.92,59.96,59.9,59.95,19500.0,33.1019,33.124,33.0909,33.1185,19500.0
2010-10-07 12:35:00,59.95,59.99,59.93,59.95,12600.0,33.1185,33.1406,33.1075,33.1185,12600.0
2010-10-07 12:40:00,59.95,59.98,59.93,59.94,12200.0,33.1185,33.1351,33.1075,33.113,12200.0
2010-10-07 12:45:00,59.97,60.01,59.95,60.0,19200.0,33.1296,33.1517,33.1185,33.1461,19200.0
2010-10-07 12:50:00,59.99,60.02,59.97,60.0,17700.0,33.1406,33.1572,33.1296,33.1461,17700.0
2010-10-07 12:55:00,60.0,60.0,59.95,59.95,6800.0,33.1461,33.1461,33.1185,33.1185,6800.0
2010-10-07 13:00:00,59.95,59.99,59.94,59.98,15000.0,33.1185,33.1406,33.113,33.1351,15000.0
2010-10-07 13:05:00,59.98,60.0,59.98,59.98,3900.0,33.1351,33.1461,33.1351,33.1351,3900.0
2010-10-07 13:10:00,59.97,60.0,59.95,59.96,9600.0,33.1296,33.1461,33.1185,33.124,9600.0
2010-10-07 13:15:00,59.98,59.99,59.9,59.96,44200.0,33.1351,33.1406,33.0909,33.124,44200.0
2010-10-07 13:20:00,59.95,59.95,59.94,59.94,31800.0,33.1185,33.1185,33.113,33.113,31800.0
2010-10-07 13:25:00,59.93,59.97,59.93,59.94,17700.0,33.1075,33.1296,33.1075,33.113,17700.0
2010-10-07 13:30:00,59.94,59.94,59.88,59.89,11400.0,33.113,33.113,33.0798,33.0854,11400.0
2010-10-07 13:35:00,59.9,59.94,59.87,59.92,19800.0,33.0909,33.113,33.0743,33.1019,19800.0
2010-10-07 13:40:00,59.92,59.93,59.88,59.9,7100.0,33.1019,33.1075,33.0798,33.0909,7100.0
2010-10-07 13:45:00,59.9,59.93,59.86,59.9,16500.0,33.0909,33.1075,33.0688,33.0909,16500.0
2010-10-07 13:50:00,59.9,59.91,59.89,59.9,20400.0,33.0909,33.0964,33.0854,33.0909,20400.0
2010-10-07 13:55:00,59.9,59.96,59.87,59.88,21800.0,33.0909,33.124,33.0743,33.0798,21800.0
2010-10-07 14:00:00,59.88,59.92,59.88,59.88,15800.0,33.0798,33.1019,33.0798,33.0798,15800.0
2010-10-07 14:05:00,59.87,59.97,59.85,59.86,11600.0,33.0743,33.1296,33.0633,33.0688,11600.0
2010-10-07 14:10:00,59.85,59.91,59.85,59.88,6700.0,33.0633,33.0964,33.0633,33.0798,6700.0
2010-10-07 14:15:00,59.88,59.91,59.84,59.88,5800.0,33.0798,33.0964,33.0577,33.0798,5800.0
2010-10-07 14:20:00,59.9,59.94,59.87,59.93,8000.0,33.0909,33.113,33.0743,33.1075,8000.0
2010-10-07 14:25:00,59.92,59.92,59.82,59.87,11300.0,33.1019,33.1019,33.0467,33.0743,11300.0
2010-10-07 14:30:00,59.87,59.91,59.84,59.91,10800.0,33.0743,33.0964,33.0577,33.0964,10800.0
2010-10-07 14:35:00,59.9,59.96,59.89,59.96,5000.0,33.0909,33.124,33.0854,33.124,5000.0
2010-10-07 14:40:00,59.95,59.98,59.88,59.9,19200.0,33.1185,33.1351,33.0798,33.0909,19200.0
2010-10-07 14:45:00,59.9,59.91,59.87,59.9,8800.0,33.0909,33.0964,33.0743,33.0909,8800.0
2010-10-07 14:50:00,59.9,59.94,59.89,59.93,9500.0,33.0909,33.113,33.0854,33.1075,9500.0
2010-10-07 14:55:00,59.93,59.93,59.88,59.93,7500.0,33.1075,33.1075,33.0798,33.1075,7500.0
2010-10-07 15:00:00,59.94,59.99,59.88,59.91,30000.0,33.113,33.1406,33.0798,33.0964,30000.0
2010-10-07 15:05:00,59.91,59.94,59.89,59.89,17600.0,33.0964,33.113,33.0854,33.0854,17600.0
2010-10-07 15:10:00,59.9,59.9,59.87,59.9,13900.0,33.0909,33.0909,33.0743,33.0909,13900.0
2010-10-07 15:15:00,59.92,59.93,59.85,59.86,26800.0,33.1019,33.1075,33.0633,33.0688,26800.0
2010-10-07 15:20:00,59.86,59.88,59.85,59.88,11400.0,33.0688,33.0798,33.0633,33.0798,11400.0
2010-10-07 15:25:00,59.87,59.89,59.85,59.85,18900.0,33.0743,33.0854,33.0633,33.0633,18900.0
2010-10-07 15:30:00,59.87,59.89,59.85,59.88,11500.0,33.0743,33.0854,33.0633,33.0798,11500.0
2010-10-07 15:35:00,59.88,59.94,59.86,59.94,71700.0,33.0798,33.113,33.0688,33.113,71700.0
2010-10-07 15:40:00,59.94,59.99,59.92,59.98,14600.0,33.113,33.1406,33.1019,33.1351,14600.0
2010-10-07 15:45:00,59.97,59.99,59.94,59.94,24200.0,33.1296,33.1406,33.113,33.113,24200.0
2010-10-07 15:50:00,59.94,59.98,59.94,59.95,60200.0,33.113,33.1351,33.113,33.1185,60200.0
2010-10-07 15:55:00,59.95,60.03,59.94,60.01,81400.0,33.1185,33.1627,33.113,33.1517,81400.0
2010-10-08 09:30:00,59.97,59.97,59.81,59.85,17300.0,33.1296,33.1296,33.0412,33.0633,17300.0
2010-10-08 09:35:00,59.81,59.87,59.8,59.85,34600.0,33.0412,33.0743,33.0356,33.0633,34600.0
2010-10-08 09:40:00,59.86,59.93,59.82,59.89,7800.0,33.0688,33.1075,33.0467,33.0854,7800.0
2010-10-08 09:45:00,59.93,59.93,59.65,59.66,24700.0,33.1075,33.1075,32.9528,32.9583,24700.0
2010-10-08 09:50:00,59.7,59.79,59.7,59.74,13700.0,32.9804,33.0301,32.9804,33.0025,13700.0
2010-10-08 09:55:00,59.74,59.81,59.7,59.77,12800.0,33.0025,33.0412,32.9804,33.0191,12800.0
2010-10-08 10:00:00,59.8,59.89,59.75,59.79,10200.0,33.0356,33.0854,33.008,33.0301,10200.0
2010-10-08 10:05:00,59.83,59.85,59.76,59.78,2100.0,33.0522,33.0633,33.0135,33.0246,2100.0
2010-10-08 10:10:00,59.75,60.03,59.75,60.03,7200.0,33.008,33.1627,33.008,33.1627,7200.0
2010-10-08 10:15:00,60.0,60.04,59.85,59.88,7800.0,33.1461,33.1682,33.0633,33.0798,7800.0
2010-10-08 10:20:00,59.87,59.88,59.83,59.84,6900.0,33.0743,33.0798,33.0522,33.0577,6900.0
2010-10-08 10:25:00,59.84,59.88,59.83,59.87,7100.0,33.0577,33.0798,33.0522,33.0743,7100.0
2010-10-08 10:30:00,59.87,59.87,59.81,59.84,8800.0,33.0743,33.0743,33.0412,33.0577,8800.0
2010-10-08 10:35:00,59.84,59.95,59.84,59.95,3400.0,33.0577,33.1185,33.0577,33.1185,3400.0
2010-10-08 10:40:00,59.95,59.99,59.94,59.96,5700.0,33.1185,33.1406,33.113,33.124,5700.0
2010-10-08 10:45:00,59.98,59.98,59.88,59.88,6300.0,33.1351,33.1351,33.0798,33.0798,6300.0
2010-10-08 10:50:00,59.86,59.88,59.8,59.83,3700.0,33.0688,33.0798,33.0356,33.0522,3700.0
2010-10-08 10:55:00,59.81,59.95,59.8,59.91,6100.0,33.0412,33.1185,33.0356,33.0964,6100.0
2010-10-08 11:00:00,59.92,60.0,59.92,59.96,4000.0,33.1019,33.1461,33.1019,33.124,4000.0
2010-10-08 11:05:00,59.97,59.97,59.86,59.86,9800.0,33.1296,33.1296,33.0688,33.0688,9800.0
2010-10-08 11:10:00,59.87,59.93,59.82,59.9,13100.0,33.0743,33.1075,33.0467,33.0909,13100.0
2010-10-08 11:15:00,59.91,59.97,59.9,59.9,22600.0,33.0964,33.1296,33.0909,33.0909,22600.0
2010-10-08 11:20:00,59.87,60.06,59.85,60.02,15500.0,33.0743,33.1793,33.0633,33.1572,15500.0
2010-10-08 11:25:00,60.06,60.15,60.04,60.08,11600.0,33.1793,33.229,33.1682,33.1903,11600.0
2010-10-08 11:30:00,60.1,60.13,59.93,59.98,29800.0,33.2014,33.2179,33.1075,33.1351,29800.0
2010-10-08 11:35:00,59.92,59.98,59.92,59.94,9100.0,33.1019,33.1351,33.1019,33.113,9100.0
2010-10-08 11:40:00,59.95,60.0,59.94,59.98,103500.0,33.1185,33.1461,33.113,33.1351,103500.0
2010-10-08 11:45:00,59.99,59.99,59.93,59.99,5300.0,33.1406,33.1406,33.1075,33.1406,5300.0
2010-10-08 11:50:00,59.99,60.02,59.95,59.98,11000.0,33.1406,33.1572,33.1185,33.1351,11000.0
2010-10-08 11:55:00,59.97,60.0,59.95,59.97,7300.0,33.1296,33.1461,33.1185,33.1296,7300.0
2010-10-08 12:00:00,59.97,60.0,59.95,59.99,10900.0,33.1296,33.1461,33.1185,33.1406,10900.0
2010-10-08 12:05:00,60.0,60.01,59.95,59.97,9400.0,33.1461,33.1517,33.1185,33.1296,9400.0
2010-10-08 12:10:00,59.98,59.99,59.97,59.99,4300.0,33.1351,33.1406,33.1296,33.1406,4300.0
2010-10-08 12:15:00,59.98,60.0,59.95,59.97,11000.0,33.1351,33.1461,33.1185,33.1296,11000.0
2010-10-08 12:20:00,59.97,60.0,59.94,59.95,9000.0,33.1296,33.1461,33.113,33.1185,9000.0
2010-10-08 12:25:00,59.96,59.97,59.95,59.96,1000.0,33.124,33.1296,33.1185,33.124,1000.0
2010-10-08 12:30:00,59.97,60.01,59.96,59.98,38500.0,33.1296,33.1517,33.124,33.1351,38500.0
2010-10-08 12:35:00,59.98,59.98,59.95,59.97,8400.0,33.1351,33.1351,33.1185,33.1296,8400.0
2010-10-08 12:40:00,59.98,59.99,59.91,59.95,8100.0,33.1351,33.1406,33.0964,33.1185,8100.0
2010-10-08 12:45:00,59.96,59.98,59.94,59.94,39800.0,33.124,33.1351,33.113,33.113,39800.0
2010-10-08 12:50:00,59.93,59.98,59.91,59.97,18700.0,33.1075,33.1351,33.0964,33.1296,18700.0
2010-10-08 12:55:00,59.97,60.0,59.94,59.99,9900.0,33.1296,33.1461,33.113,33.1406,9900.0
2010-10-08 13:00:00,59.99,60.0,59.95,59.99,12700.0,33.1406,33.1461,33.1185,33.1406,12700.0
2010-10-08 13:05:00,59.97,60.0,59.94,59.95,24200.0,33.1296,33.1461,33.113,33.1185,24200.0
2010-10-08 13:10:00,59.96,59.99,59.95,59.98,6200.0,33.124,33.1406,33.1185,33.1351,6200.0
2010-10-08 13:15:00,59.98,60.03,59.95,59.98,25700.0,33.1351,33.1627,33.1185,33.1351,25700.0
2010-10-08 13:20:00,59.99,60.01,59.97,60.0,12800.0,33.1406,33.1517,33.1296,33.1461,12800.0
2010-10-08 13:25:00,60.0,60.07,60.0,60.04,4400.0,33.1461,33.1848,33.1461,33.1682,4400.0
2010-10-08 13:30:00,60.04,60.04,59.98,59.98,1100.0,33.1682,33.1682,33.1351,33.1351,1100.0
2010-10-08 13:35:00,59.99,60.0,59.95,59.98,1400.0,33.1406,33.1461,33.1185,33.1351,1400.0
2010-10-08 13:40:00,59.99,59.99,59.93,59.93,4400.0,33.1406,33.1406,33.1075,33.1075,4400.0
2010-10-08 13:45:00,59.94,59.97,59.9,59.92,31100.0,33.113,33.1296,33.0909,33.1019,31100.0
2010-10-08 13:50:00,59.93,60.02,59.93,60.0,7700.0,33.1075,33.1572,33.1075,33.1461,7700.0
2010-10-08 13:55:00,60.0,60.01,59.95,60.01,7800.0,33.1461,33.1517,33.1185,33.1517,7800.0
2010-10-08 14:00:00,60.0,60.01,59.95,59.95,4600.0,33.1461,33.1517,33.1185,33.1185,4600.0
2010-10-08 14:05:00,59.95,60.0,59.95,59.96,4300.0,33.1185,33.1461,33.1185,33.124,4300.0
2010-10-08 14:10:00,59.97,59.99,59.95,59.96,6700.0,33.1296,33.1406,33.1185,33.124,6700.0
2010-10-08 14:15:00,59.96,59.97,59.94,59.94,13000.0,33.124,33.1296,33.113,33.113,13000.0
2010-10-08 14:20:00,59.96,60.03,59.95,60.02,5300.0,33.124,33.1627,33.1185,33.1572,5300.0
2010-10-08 14:25:00,60.02,60.07,60.0,60.0,16700.0,33.1572,33.1848,33.1461,33.1461,16700.0
2010-10-08 14:30:00,60.01,60.04,59.98,59.99,7600.0,33.1517,33.1682,33.1351,33.1406,7600.0
2010-10-08 14:35:00,59.99,60.02,59.98,60.01,4100.0,33.1406,33.1572,33.1351,33.1517,4100.0
2010-10-08 14:40:00,60.03,60.11,60.01,60.11,2000.0,33.1627,33.2069,33.1517,33.2069,2000.0
2010-10-08 14:45:00,60.1,60.12,60.06,60.06,4800.0,33.2014,33.2124,33.1793,33.1793,4800.0
2010-10-08 14:50:00,60.06,60.07,60.03,60.04,10600.0,33.1793,33.1848,33.1627,33.1682,10600.0
2010-10-08 14:55:00,60.07,60.13,60.05,60.09,12400.0,33.1848,33.2179,33.1738,33.1959,12400.0
2010-10-08 15:00:00,60.07,60.07,60.01,60.04,8600.0,33.1848,33.1848,33.1517,33.1682,8600.0
2010-10-08 15:05:00,60.04,60.06,60.0,60.06,5700.0,33.1682,33.1793,33.1461,33.1793,5700.0
2010-10-08 15:10:00,60.05,60.12,60.02,60.12,9000.0,33.1738,33.2124,33.1572,33.2124,9000.0
2010-10-08 15:15:00,60.11,60.12,60.04,60.04,13300.0,33.2069,33.2124,33.1682,33.1682,13300.0
2010-10-08 15:20:00,60.04,60.05,59.99,60.0,45200.0,33.1682,33.1738,33.1406,33.1461,45200.0
2010-10-08 15:25:00,59.99,60.0,59.96,59.99,41000.0,33.1406,33.1461,33.124,33.1406,41000.0
2010-10-08 15:30:00,59.99,59.99,59.93,59.95,36200.0,33.1406,33.1406,33.1075,33.1185,36200.0
2010-10-08 15:35:00,59.95,59.99,59.95,59.99,26400.0,33.1185,33.1406,33.1185,33.1406,26400.0
2010-10-08 15:40:00,59.99,60.03,59.98,60.0,21000.0,33.1406,33.1627,33.1351,33.1461,21000.0
2010-10-08 15:45:00,60.01,60.06,59.98,60.04,41400.0,33.1517,33.1793,33.1351,33.1682,41400.0
2010-10-08 15:50:00,60.04,60.05,60.0,60.0,40900.0,33.1682,33.1738,33.1461,33.1461,40900.0
2010-10-08 15:55:00,60.01,60.02,60.0,60.01,77000.0,33.1517,33.1572,33.1461,33.1517,77000.0
2010-10-11 09:30:00,59.98,60.25,59.79,60.05,12700.0,33.1351,33.2842,33.0301,33.1738,12700.0
2010-10-11 09:35:00,60.03,60.16,60.02,60.1,5300.0,33.1627,33.2345,33.1572,33.2014,5300.0
2010-10-11 09:40:00,60.12,60.12,59.96,60.01,9700.0,33.2124,33.2124,33.124,33.1517,9700.0
2010-10-11 09:45:00,60.0,60.01,59.99,59.99,23300.0,33.1461,33.1517,33.1406,33.1406,23300.0
2010-10-11 09:50:00,60.0,60.0,59.95,59.96,2200.0,33.1461,33.1461,33.1185,33.124,2200.0
2010-10-11 09:55:00,59.98,59.99,59.95,59.97,8700.0,33.1351,33.1406,33.1185,33.1296,8700.0
2010-10-11 10:00:00,59.95,59.98,59.94,59.98,5800.0,33.1185,33.1351,33.113,33.1351,5800.0
2010-10-11 10:05:00,59.98,60.0,59.95,60.0,28600.0,33.1351,33.1461,33.1185,33.1461,28600.0
2010-10-11 10:10:00,59.99,60.0,59.96,60.0,8000.0,33.1406,33.1461,33.124,33.1461,8000.0
2010-10-11 10:15:00,60.0,60.0,59.95,59.95,3800.0,33.1461,33.1461,33.1185,33.1185,3800.0
2010-10-11 10:20:00,59.99,60.0,59.96,60.0,4600.0,33.1406,33.1461,33.124,33.1461,4600.0
2010-10-11 10:25:00,59.99,60.04,59.99,60.04,9200.0,33.1406,33.1682,33.1406,33.1682,9200.0
2010-10-11 10:30:00,59.99,60.06,59.94,59.95,13200.0,33.1406,33.1793,33.113,33.1185,13200.0
2010-10-11 10:35:00,59.94,59.96,59.92,59.95,2500.0,33.113,33.124,33.1019,33.1185,2500.0
2010-10-11 10:40:00,59.97,60.04,59.97,59.98,12300.0,33.1296,33.1682,33.1296,33.1351,12300.0
2010-10-11 10:45:00,59.98,59.98,59.9,59.97,9000.0,33.1351,33.1351,33.0909,33.1296,9000.0
2010-10-11 10:50:00,59.98,59.98,59.92,59.94,37000.0,33.1351,33.1351,33.1019,33.113,37000.0
2010-10-11 10:55:00,59.94,59.95,59.9,59.9,4000.0,33.113,33.1185,33.0909,33.0909,4000.0
2010-10-11 11:00:00,59.9,59.93,59.88,59.88,6200.0,33.0909,33.1075,33.0798,33.0798,6200.0
2010-10-11 11:05:00,59.89,59.93,59.85,59.93,5700.0,33.0854,33.1075,33.0633,33.1075,5700.0
2010-10-11 11:10:00,59.91,59.96,59.87,59.96,4800.0,33.0964,33.124,33.0743,33.124,4800.0
2010-10-11 11:15:00,59.91,59.91,59.85,59.85,3600.0,33.0964,33.0964,33.0633,33.0633,3600.0
2010-10-11 11:20:00,59.85,59.9,59.82,59.86,2200.0,33.0633,33.0909,33.0467,33.0688,2200.0
2010-10-11 11:25:00,59.86,59.88,59.86,59.87,6100.0,33.0688,33.0798,33.0688,33.0743,6100.0
2010-10-11 11:30:00,59.86,59.9,59.83,59.9,6400.0,33.0688,33.0909,33.0522,33.0909,6400.0
2010-10-11 11:35:00,59.9,59.93,59.88,59.9,6600.0,33.0909,33.1075,33.0798,33.0909,6600.0
2010-10-11 11:40:00,59.9,59.92,59.9,59.9,2600.0,33.0909,33.1019,33.0909,33.0909,2600.0
2010-10-11 11:45:00,59.9,59.92,59.88,59.9,23900.0,33.0909,33.1019,33.0798,33.0909,23900.0
2010-10-11 11:50:00,59.88,59.9,59.82,59.87,8700.0,33.0798,33.0909,33.0467,33.0743,8700.0
2010-10-11 11:55:00,59.88,59.88,59.79,59.79,5500.0,33.0798,33.0798,33.0301,33.0301,5500.0
2010-10-11 12:00:00,59.79,59.79,59.69,59.72,9100.0,33.0301,33.0301,32.9749,32.9915,9100.0
2010-10-11 12:05:00,59.73,59.77,59.68,59.68,55500.0,32.997,33.0191,32.9694,32.9694,55500.0
2010-10-11 12:10:00,59.67,59.75,59.67,59.74,4200.0,32.9638,33.008,32.9638,33.0025,4200.0
2010-10-11 12:15:00,59.75,59.75,59.66,59.68,2300.0,33.008,33.008,32.9583,32.9694,2300.0
2010-10-11 12:20:00,59.67,59.73,59.66,59.71,4600.0,32.9638,32.997,32.9583,32.9859,4600.0
2010-10-11 12:25:00,59.7,59.71,59.65,59.71,2700.0,32.9804,32.9859,32.9528,32.9859,2700.0
2010-10-11 12:30:00,59.68,59.75,59.67,59.73,5600.0,32.9694,33.008,32.9638,32.997,5600.0
2010-10-11 12:35:00,59.73,59.75,59.7,59.74,9700.0,32.997,33.008,32.9804,33.0025,9700.0
2010-10-11 12:40:00,59.71,59.72,59.7,59.71,1600.0,32.9859,32.9915,32.9804,32.9859,1600.0
2010-10-11 12:45:00,59.7,59.71,59.68,59.71,5900.0,32.9804,32.9859,32.9694,32.9859,5900.0
2010-10-11 12:50:00,59.7,59.72,59.66,59.7,6600.0,32.9804,32.9915,32.9583,32.9804,6600.0
2010-10-11 12:55:00,59.7,59.7,59.7,59.7,700.0,32.9804,32.9804,32.9804,32.9804,700.0
2010-10-11 13:00:00,59.7,59.71,59.66,59.68,18200.0,32.9804,32.9859,32.9583,32.9694,18200.0
2010-10-11 13:05:00,59.67,59.68,59.65,59.65,18400.0,32.9638,32.9694,32.9528,32.9528,18400.0
2010-10-11 13:10:00,59.65,59.67,59.63,59.63,9100.0,32.9528,32.9638,32.9417,32.9417,9100.0
2010-10-11 13:15:00,59.61,59.66,59.61,59.63,4000.0,32.9307,32.9583,32.9307,32.9417,4000.0
2010-10-11 13:20:00,59.61,59.66,59.61,59.63,5800.0,32.9307,32.9583,32.9307,32.9417,5800.0
2010-10-11 13:25:00,59.66,59.66,59.6,59.62,4900.0,32.9583,32.9583,32.9252,32.9362,4900.0
2010-10-11 13:30:00,59.6,59.64,59.6,59.64,7300.0,32.9252,32.9473,32.9252,32.9473,7300.0
2010-10-11 13:35:00,59.64,59.65,59.61,59.62,8100.0,32.9473,32.9528,32.9307,32.9362,8100.0
2010-10-11 13:40:00,59.62,59.63,59.61,59.61,6000.0,32.9362,32.9417,32.9307,32.9307,6000.0
2010-10-11 13:45:00,59.61,59.62,59.59,59.62,17400.0,32.9307,32.9362,32.9196,32.9362,17400.0
2010-10-11 13:50:00,59.63,59.64,59.59,59.59,19600.0,32.9417,32.9473,32.9196,32.9196,19600.0
2010-10-11 13:55:00,59.6,59.64,59.59,59.64,7000.0,32.9252,32.9473,32.9196,32.9473,7000.0
2010-10-11 14:00:00,59.65,59.65,59.59,59.6,12400.0,32.9528,32.9528,32.9196,32.9252,12400.0
2010-10-11 14:05:00,59.61,59.64,59.6,59.63,4200.0,32.9307,32.9473,32.9252,32.9417,4200.0
2010-10-11 14:10:00,59.62,59.63,59.54,59.58,12200.0,32.9362,32.9417,32.892,32.9141,12200.0
2010-10-11 14:15:00,59.57,59.61,59.57,59.58,28100.0,32.9086,32.9307,32.9086,32.9141,28100.0
2010-10-11 14:20:00,59.59,59.64,59.58,59.6,7700.0,32.9196,32.9473,32.9141,32.9252,7700.0
2010-10-11 14:25:00,59.6,59.61,59.59,59.6,9800.0,32.9252,32.9307,32.9196,32.9252,9800.0
2010-10-11 14:30:00,59.6,59.61,59.59,59.61,17800.0,32.9252,32.9307,32.9196,32.9307,17800.0
2010-10-11 14:35:00,59.6,59.61,59.59,59.6,9900.0,32.9252,32.9307,32.9196,32.9252,9900.0
2010-10-11 14:40:00,59.59,59.6,59.59,59.6,6200.0,32.9196,32.9252,32.9196,32.9252,6200.0
2010-10-11 14:45:00,59.6,59.61,59.59,59.59,14000.0,32.9252,32.9307,32.9196,32.9196,14000.0
2010-10-11 14:50:00,59.58,59.58,59.53,59.53,23000.0,32.9141,32.9141,32.8865,32.8865,23000.0
2010-10-11 14:55:00,59.54,59.55,59.5,59.51,15000.0,32.892,32.8975,32.8699,32.8754,15000.0
2010-10-11 15:00:00,59.51,59.53,59.5,59.5,15900.0,32.8754,32.8865,32.8699,32.8699,15900.0
2010-10-11 15:05:00,59.51,59.51,59.4,59.4,33900.0,32.8754,32.8754,32.8147,32.8147,33900.0
2010-10-11 15:10:00,59.41,59.41,59.24,59.27,37500.0,32.8202,32.8202,32.7263,32.7429,37500.0
2010-10-11 15:15:00,59.27,59.29,59.25,59.28,25100.0,32.7429,32.7539,32.7318,32.7484,25100.0
2010-10-11 15:20:00,59.28,59.34,59.28,59.32,28300.0,32.7484,32.7815,32.7484,32.7705,28300.0
2010-10-11 15:25:00,59.31,59.34,59.27,59.29,18900.0,32.765,32.7815,32.7429,32.7539,18900.0
2010-10-11 15:30:00,59.29,59.32,59.28,59.29,24500.0,32.7539,32.7705,32.7484,32.7539,24500.0
2010-10-11 15:35:00,59.29,59.29,59.23,59.24,32700.0,32.7539,32.7539,32.7208,32.7263,32700.0
2010-10-11 15:40:00,59.23,59.33,59.22,59.33,32500.0,32.7208,32.776,32.7152,32.776,32500.0
2010-10-11 15:45:00,59.33,59.42,59.32,59.41,27200.0,32.776,32.8257,32.7705,32.8202,27200.0
2010-10-11 15:50:00,59.4,59.46,59.4,59.46,31200.0,32.8147,32.8478,32.8147,32.8478,31200.0
2010-10-11 15:55:00,59.46,59.51,59.38,59.4,125100.0,32.8478,32.8754,32.8036,32.8147,125100.0
2010-10-12 09:30:00,59.07,59.43,59.07,59.28,10400.0,32.6324,32.8312,32.6324,32.7484,10400.0
2010-10-12 09:35:00,59.3,59.42,59.26,59.37,20100.0,32.7594,32.8257,32.7373,32.7981,20100.0
2010-10-12 09:40:00,59.39,59.41,59.34,59.4,3500.0,32.8091,32.8202,32.7815,32.8147,3500.0
2010-10-12 09:45:00,59.37,59.37,59.29,59.34,33500.0,32.7981,32.7981,32.7539,32.7815,33500.0
2010-10-12 09:50:00,59.41,59.41,59.3,59.3,16600.0,32.8202,32.8202,32.7594,32.7594,16600.0
2010-10-12 09:55:00,59.34,59.38,59.28,59.32,14000.0,32.7815,32.8036,32.7484,32.7705,14000.0
2010-10-12 10:00:00,59.32,59.45,59.3,59.45,16100.0,32.7705,32.8423,32.7594,32.8423,16100.0
2010-10-12 10:05:00,59.45,59.5,59.41,59.41,15100.0,32.8423,32.8699,32.8202,32.8202,15100.0
2010-10-12 10:10:00,59.41,59.72,59.4,59.66,28900.0,32.8202,32.9915,32.8147,32.9583,28900.0
2010-10-12 10:15:00,59.7,59.85,59.7,59.71,12900.0,32.9804,33.0633,32.9804,32.9859,12900.0
2010-10-12 10:20:00,59.7,59.74,59.68,59.7,4200.0,32.9804,33.0025,32.9694,32.9804,4200.0
2010-10-12 10:25:00,59.66,59.74,59.66,59.72,4900.0,32.9583,33.0025,32.9583,32.9915,4900.0
2010-10-12 10:30:00,59.72,59.76,59.68,59.68,12700.0,32.9915,33.0135,32.9694,32.9694,12700.0
2010-10-12 10:35:00,59.72,59.77,59.64,59.65,11200.0,32.9915,33.0191,32.9473,32.9528,11200.0
2010-10-12 10:40:00,59.64,59.7,59.64,59.68,11700.0,32.9473,32.9804,32.9473,32.9694,11700.0
2010-10-12 10:45:00,59.68,59.71,59.67,59.69,8800.0,32.9694,32.9859,32.9638,32.9749,8800.0
2010-10-12 10:50:00,59.71,59.71,59.68,59.69,11800.0,32.9859,32.9859,32.9694,32.9749,11800.0
2010-10-12 10:55:00,59.7,59.72,59.62,59.65,9400.0,32.9804,32.9915,32.9362,32.9528,9400.0
2010-10-12 11:00:00,59.65,59.66,59.6,59.61,17100.0,32.9528,32.9583,32.9252,32.9307,17100.0
2010-10-12 11:05:00,59.61,59.64,59.61,59.61,3000.0,32.9307,32.9473,32.9307,32.9307,3000.0
2010-10-12 11:10:00,59.61,59.64,59.55,59.56,2800.0,32.9307,32.9473,32.8975,32.9031,2800.0
2010-10-12 11:15:00,59.56,59.61,59.55,59.6,6000.0,32.9031,32.9307,32.8975,32.9252,6000.0
2010-10-12 11:20:00,59.6,59.6,59.59,59.6,2600.0,32.9252,32.9252,32.9196,32.9252,2600.0
2010-10-12 11:25:00,59.6,59.6,59.59,59.6,6700.0,32.9252,32.9252,32.9196,32.9252,6700.0
2010-10-12 11:30:00,59.59,59.65,59.59,59.65,6100.0,32.9196,32.9528,32.9196,32.9528,6100.0
2010-10-12 11:35:00,59.63,59.72,59.63,59.67,19300.0,32.9417,32.9915,32.9417,32.9638,19300.0
2010-10-12 11:40:00,59.69,59.7,59.65,59.65,4300.0,32.9749,32.9804,32.9528,32.9528,4300.0
2010-10-12 11:45:00,59.66,59.7,59.63,59.67,8300.0,32.9583,32.9804,32.9417,32.9638,8300.0
2010-10-12 11:50:00,59.63,59.65,59.6,59.65,4600.0,32.9417,32.9528,32.9252,32.9528,4600.0
2010-10-12 11:55:00,59.65,59.67,59.65,59.66,9300.0,32.9528,32.9638,32.9528,32.9583,9300.0
2010-10-12 12:00:00,59.66,59.66,59.61,59.64,6100.0,32.9583,32.9583,32.9307,32.9473,6100.0
2010-10-12 12:05:00,59.63,59.7,59.63,59.68,6800.0,32.9417,32.9804,32.9417,32.9694,6800.0
2010-10-12 12:10:00,59.68,59.7,59.65,59.68,4400.0,32.9694,32.9804,32.9528,32.9694,4400.0
2010-10-12 12:15:00,59.7,59.7,59.67,59.7,5700.0,32.9804,32.9804,32.9638,32.9804,5700.0
2010-10-12 12:20:00,59.7,59.7,59.6,59.61,18200.0,32.9804,32.9804,32.9252,32.9307,18200.0
2010-10-12 12:25:00,59.61,59.69,59.61,59.66,4200.0,32.9307,32.9749,32.9307,32.9583,4200.0
2010-10-12 12:30:00,59.66,59.68,59.61,59.63,5000.0,32.9583,32.9694,32.9307,32.9417,5000.0
2010-10-12 12:35:00,59.63,59.67,59.61,59.64,10000.0,32.9417,32.9638,32.9307,32.9473,10000.0
2010-10-12 12:40:00,59.64,59.64,59.6,59.63,2500.0,32.9473,32.9473,32.9252,32.9417,2500.0
2010-10-12 12:45:00,59.63,59.65,59.6,59.63,12600.0,32.9417,32.9528,32.9252,32.9417,12600.0
2010-10-12 12:50:00,59.62,59.7,59.61,59.69,7600.0,32.9362,32.9804,32.9307,32.9749,7600.0
2010-10-12 12:55:00,59.68,59.69,59.62,59.63,5000.0,32.9694,32.9749,32.9362,32.9417,5000.0
2010-10-12 13:00:00,59.62,59.68,59.62,59.64,8600.0,32.9362,32.9694,32.9362,32.9473,8600.0
2010-10-12 13:05:00,59.65,59.68,59.63,59.68,7700.0,32.9528,32.9694,32.9417,32.9694,7700.0
2010-10-12 13:10:00,59.7,59.71,59.65,59.65,9900.0,32.9804,32.9859,32.9528,32.9528,9900.0
2010-10-12 13:15:00,59.65,59.72,59.65,59.7,5300.0,32.9528,32.9915,32.9528,32.9804,5300.0
2010-10-12 13:20:00,59.7,59.73,59.7,59.73,6000.0,32.9804,32.997,32.9804,32.997,6000.0
2010-10-12 13:25:00,59.73,59.8,59.73,59.78,7000.0,32.997,33.0356,32.997,33.0246,7000.0
2010-10-12 13:30:00,59.78,59.79,59.76,59.76,4400.0,33.0246,33.0301,33.0135,33.0135,4400.0
2010-10-12 13:35:00,59.76,59.77,59.75,59.77,2400.0,33.0135,33.0191,33.008,33.0191,2400.0
2010-10-12 13:40:00,59.77,59.79,59.74,59.74,6800.0,33.0191,33.0301,33.0025,33.0025,6800.0
2010-10-12 13:45:00,59.73,59.75,59.72,59.75,4800.0,32.997,33.008,32.9915,33.008,4800.0
2010-10-12 13:50:00,59.74,59.74,59.68,59.7,6400.0,33.0025,33.0025,32.9694,32.9804,6400.0
2010-10-12 13:55:00,59.69,59.69,59.66,59.68,3400.0,32.9749,32.9749,32.9583,32.9694,3400.0
2010-10-12 14:00:00,59.67,59.78,59.61,59.7,14300.0,32.9638,33.0246,32.9307,32.9804,14300.0
2010-10-12 14:05:00,59.7,59.8,59.68,59.8,5600.0,32.9804,33.0356,32.9694,33.0356,5600.0
2010-10-12 14:10:00,59.81,59.83,59.74,59.74,11000.0,33.0412,33.0522,33.0025,33.0025,11000.0
2010-10-12 14:15:00,59.76,59.89,59.76,59.86,21600.0,33.0135,33.0854,33.0135,33.0688,21600.0
2010-10-12 14:20:00,59.86,59.92,59.84,59.89,18100.0,33.0688,33.1019,33.0577,33.0854,18100.0
2010-10-12 14:25:00,59.9,59.93,59.83,59.83,9800.0,33.0909,33.1075,33.0522,33.0522,9800.0
2010-10-12 14:30:00,59.83,59.85,59.74,59.8,9100.0,33.0522,33.0633,33.0025,33.0356,9100.0
2010-10-12 14:35:00,59.82,59.84,59.78,59.78,11300.0,33.0467,33.0577,33.0246,33.0246,11300.0
2010-10-12 14:40:00,59.79,59.88,59.78,59.86,5400.0,33.0301,33.0798,33.0246,33.0688,5400.0
2010-10-12 14:45:00,59.87,59.93,59.84,59.84,6300.0,33.0743,33.1075,33.0577,33.0577,6300.0
2010-10-12 14:50:00,59.83,59.87,59.79,59.82,12600.0,33.0522,33.0743,33.0301,33.0467,12600.0
2010-10-12 14:55:00,59.82,59.85,59.81,59.82,11500.0,33.0467,33.0633,33.0412,33.0467,11500.0
2010-10-12 15:00:00,59.82,59.82,59.75,59.76,12000.0,33.0467,33.0467,33.008,33.0135,12000.0
2010-10-12 15:05:00,59.77,59.81,59.73,59.78,10300.0,33.0191,33.0412,32.997,33.0246,10300.0
2010-10-12 15:10:00,59.79,59.81,59.75,59.78,11800.0,33.0301,33.0412,33.008,33.0246,11800.0
2010-10-12 15:15:00,59.78,59.81,59.73,59.73,12400.0,33.0246,33.0412,32.997,32.997,12400.0
2010-10-12 15:20:00,59.74,59.89,59.7,59.88,11500.0,33.0025,33.0854,32.9804,33.0798,11500.0
2010-10-12 15:25:00,59.88,60.0,59.87,60.0,9400.0,33.0798,33.1461,33.0743,33.1461,9400.0
2010-10-12 15:30:00,60.01,60.05,59.97,60.04,9000.0,33.1517,33.1738,33.1296,33.1682,9000.0
2010-10-12 15:35:00,60.04,60.12,60.01,60.03,36600.0,33.1682,33.2124,33.1517,33.1627,36600.0
2010-10-12 15:40:00,60.01,60.01,59.94,59.99,17700.0,33.1517,33.1517,33.113,33.1406,17700.0
2010-10-12 15:45:00,59.97,60.04,59.97,60.02,34100.0,33.1296,33.1682,33.1296,33.1572,34100.0
2010-10-12 15:50:00,60.02,60.06,59.95,59.97,27200.0,33.1572,33.1793,33.1185,33.1296,27200.0
2010-10-12 15:55:00,59.95,59.97,59.85,59.92,55900.0,33.1185,33.1296,33.0633,33.1019,55900.0
2010-10-13 09:30:00,60.1,60.46,60.1,60.37,7900.0,33.2014,33.4003,33.2014,33.3505,7900.0
2010-10-13 09:35:00,60.35,60.42,60.25,60.3,13400.0,33.3395,33.3782,33.2842,33.3119,13400.0
2010-10-13 09:40:00,60.29,60.47,60.26,60.47,10300.0,33.3063,33.4058,33.2898,33.4058,10300.0
2010-10-13 09:45:00,60.46,60.57,60.43,60.49,7200.0,33.4003,33.461,33.3837,33.4168,7200.0
2010-10-13 09:50:00,60.46,60.68,60.46,60.65,4700.0,33.4003,33.5218,33.4003,33.5052,4700.0
2010-10-13 09:55:00,60.65,60.78,60.63,60.71,10400.0,33.5052,33.577,33.4942,33.5384,10400.0
2010-10-13 10:00:00,60.71,60.78,60.64,60.67,23900.0,33.5384,33.577,33.4997,33.5163,23900.0
2010-10-13 10:05:00,60.67,60.72,60.64,60.64,9800.0,33.5163,33.5439,33.4997,33.4997,9800.0
2010-10-13 10:10:00,60.64,60.65,60.54,60.54,26100.0,33.4997,33.5052,33.4444,33.4444,26100.0
2010-10-13 10:15:00,60.54,60.54,60.38,60.43,10200.0,33.4444,33.4444,33.3561,33.3837,10200.0
2010-10-13 10:20:00,60.42,60.55,60.39,60.45,21400.0,33.3782,33.45,33.3616,33.3947,21400.0
2010-10-13 10:25:00,60.47,60.5,60.45,60.49,8400.0,33.4058,33.4224,33.3947,33.4168,8400.0
2010-10-13 10:30:00,60.5,60.51,60.45,60.48,9400.0,33.4224,33.4279,33.3947,33.4113,9400.0
2010-10-13 10:35:00,60.5,60.53,60.39,60.45,25300.0,33.4224,33.4389,33.3616,33.3947,25300.0
2010-10-13 10:40:00,60.46,60.47,60.42,60.47,18400.0,33.4003,33.4058,33.3782,33.4058,18400.0
2010-10-13 10:45:00,60.47,60.47,60.39,60.41,8700.0,33.4058,33.4058,33.3616,33.3726,8700.0
2010-10-13 10:50:00,60.4,60.41,60.34,60.4,21600.0,33.3671,33.3726,33.334,33.3671,21600.0
2010-10-13 10:55:00,60.4,60.47,60.38,60.43,4500.0,33.3671,33.4058,33.3561,33.3837,4500.0
2010-10-13 11:00:00,60.43,60.51,60.43,60.49,9900.0,33.3837,33.4279,33.3837,33.4168,9900.0
2010-10-13 11:05:00,60.5,60.52,60.45,60.46,10600.0,33.4224,33.4334,33.3947,33.4003,10600.0
2010-10-13 11:10:00,60.46,60.48,60.36,60.38,4400.0,33.4003,33.4113,33.345,33.3561,4400.0
2010-10-13 11:15:00,60.38,60.4,60.37,60.38,5900.0,33.3561,33.3671,33.3505,33.3561,5900.0
2010-10-13 11:20:00,60.39,60.44,60.38,60.43,6900.0,33.3616,33.3892,33.3561,33.3837,6900.0
2010-10-13 11:25:00,60.43,60.43,60.34,60.34,10600.0,33.3837,33.3837,33.334,33.334,10600.0
2010-10-13 11:30:00,60.35,60.36,60.28,60.28,49300.0,33.3395,33.345,33.3008,33.3008,49300.0
2010-10-13 11:35:00,60.29,60.36,60.29,60.36,4900.0,33.3063,33.345,33.3063,33.345,4900.0
2010-10-13 11:40:00,60.37,60.38,60.35,60.35,15600.0,33.3505,33.3561,33.3395,33.3395,15600.0
2010-10-13 11:45:00,60.36,60.43,60.35,60.41,27200.0,33.345,33.3837,33.3395,33.3726,27200.0
2010-10-13 11:50:00,60.43,60.44,60.4,60.41,25800.0,33.3837,33.3892,33.3671,33.3726,25800.0
2010-10-13 11:55:00,60.43,60.43,60.41,60.43,2500.0,33.3837,33.3837,33.3726,33.3837,2500.0
2010-10-13 12:00:00,60.42,60.5,60.42,60.45,19600.0,33.3782,33.4224,33.3782,33.3947,19600.0
2010-10-13 12:05:00,60.43,60.45,60.41,60.44,8400.0,33.3837,33.3947,33.3726,33.3892,8400.0
2010-10-13 12:10:00,60.45,60.46,60.39,60.44,10200.0,33.3947,33.4003,33.3616,33.3892,10200.0
2010-10-13 12:15:00,60.47,60.56,60.47,60.54,8500.0,33.4058,33.4555,33.4058,33.4444,8500.0
2010-10-13 12:20:00,60.54,60.66,60.53,60.65,14200.0,33.4444,33.5107,33.4389,33.5052,14200.0
2010-10-13 12:25:00,60.66,60.69,60.58,60.58,6200.0,33.5107,33.5273,33.4665,33.4665,6200.0
2010-10-13 12:30:00,60.58,60.59,60.49,60.51,5500.0,33.4665,33.4721,33.4168,33.4279,5500.0
2010-10-13 12:35:00,60.5,60.56,60.49,60.54,10000.0,33.4224,33.4555,33.4168,33.4444,10000.0
2010-10-13 12:40:00,60.54,60.55,60.49,60.54,15900.0,33.4444,33.45,33.4168,33.4444,15900.0
2010-10-13 12:45:00,60.54,60.58,60.51,60.56,32200.0,33.4444,33.4665,33.4279,33.4555,32200.0
2010-10-13 12:50:00,60.56,60.61,60.56,60.58,5900.0,33.4555,33.4831,33.4555,33.4665,5900.0
2010-10-13 12:55:00,60.57,60.59,60.54,60.56,4200.0,33.461,33.4721,33.4444,33.4555,4200.0
2010-10-13 13:00:00,60.55,60.55,60.49,60.54,13500.0,33.45,33.45,33.4168,33.4444,13500.0
2010-10-13 13:05:00,60.54,60.55,60.49,60.5,16900.0,33.4444,33.45,33.4168,33.4224,16900.0
2010-10-13 13:10:00,60.5,60.56,60.5,60.53,10900.0,33.4224,33.4555,33.4224,33.4389,10900.0
2010-10-13 13:15:00,60.52,60.54,60.49,60.52,18800.0,33.4334,33.4444,33.4168,33.4334,18800.0
2010-10-13 13:20:00,60.51,60.52,60.49,60.5,13600.0,33.4279,33.4334,33.4168,33.4224,13600.0
2010-10-13 13:25:00,60.5,60.54,60.49,60.54,23100.0,33.4224,33.4444,33.4168,33.4444,23100.0
2010-10-13 13:30:00,60.54,60.67,60.53,60.67,13400.0,33.4444,33.5163,33.4389,33.5163,13400.0
2010-10-13 13:35:00,60.68,60.71,60.67,60.69,10100.0,33.5218,33.5384,33.5163,33.5273,10100.0
2010-10-13 13:40:00,60.7,60.7,60.63,60.64,3500.0,33.5328,33.5328,33.4942,33.4997,3500.0
2010-10-13 13:45:00,60.63,60.63,60.57,60.57,6900.0,33.4942,33.4942,33.461,33.461,6900.0
2010-10-13 13:50:00,60.57,60.63,60.54,60.6,24900.0,33.461,33.4942,33.4444,33.4776,24900.0
2010-10-13 13:55:00,60.6,60.66,60.59,60.65,10500.0,33.4776,33.5107,33.4721,33.5052,10500.0
2010-10-13 14:00:00,60.65,60.65,60.53,60.62,29300.0,33.5052,33.5052,33.4389,33.4886,29300.0
2010-10-13 14:05:00,60.62,60.68,60.62,60.67,3700.0,33.4886,33.5218,33.4886,33.5163,3700.0
2010-10-13 14:10:00,60.68,60.7,60.68,60.7,22400.0,33.5218,33.5328,33.5218,33.5328,22400.0
2010-10-13 14:15:00,60.7,60.7,60.66,60.68,7700.0,33.5328,33.5328,33.5107,33.5218,7700.0
2010-10-13 14:20:00,60.68,60.7,60.64,60.64,11500.0,33.5218,33.5328,33.4997,33.4997,11500.0
2010-10-13 14:25:00,60.64,60.67,60.63,60.66,7700.0,33.4997,33.5163,33.4942,33.5107,7700.0
2010-10-13 14:30:00,60.65,60.73,60.62,60.72,11200.0,33.5052,33.5494,33.4886,33.5439,11200.0
2010-10-13 14:35:00,60.71,60.72,60.63,60.63,14900.0,33.5384,33.5439,33.4942,33.4942,14900.0
2010-10-13 14:40:00,60.64,60.72,60.64,60.69,27500.0,33.4997,33.5439,33.4997,33.5273,27500.0
2010-10-13 14:45:00,60.69,60.74,60.68,60.71,14500.0,33.5273,33.5549,33.5218,33.5384,14500.0
2010-10-13 14:50:00,60.71,60.75,60.71,60.74,11900.0,33.5384,33.5605,33.5384,33.5549,11900.0
2010-10-13 14:55:00,60.73,60.75,60.71,60.75,16900.0,33.5494,33.5605,33.5384,33.5605,16900.0
2010-10-13 15:00:00,60.75,60.76,60.68,60.69,16700.0,33.5605,33.566,33.5218,33.5273,16700.0
2010-10-13 15:05:00,60.69,60.69,60.61,60.62,16500.0,33.5273,33.5273,33.4831,33.4886,16500.0
2010-10-13 15:10:00,60.63,60.63,60.56,60.56,17800.0,33.4942,33.4942,33.4555,33.4555,17800.0
2010-10-13 15:15:00,60.56,60.64,60.53,60.62,33600.0,33.4555,33.4997,33.4389,33.4886,33600.0
2010-10-13 15:20:00,60.62,60.75,60.62,60.74,41300.0,33.4886,33.5605,33.4886,33.5549,41300.0
2010-10-13 15:25:00,60.74,60.76,60.66,60.66,30300.0,33.5549,33.566,33.5107,33.5107,30300.0
2010-10-13 15:30:00,60.68,60.68,60.58,60.6,18100.0,33.5218,33.5218,33.4665,33.4776,18100.0
2010-10-13 15:35:00,60.6,60.61,60.54,60.54,20900.0,33.4776,33.4831,33.4444,33.4444,20900.0
2010-10-13 15:40:00,60.54,60.61,60.49,60.58,110400.0,33.4444,33.4831,33.4168,33.4665,110400.0
2010-10-13 15:45:00,60.6,60.66,60.55,60.56,52000.0,33.4776,33.5107,33.45,33.4555,52000.0
2010-10-13 15:50:00,60.55,60.62,60.53,60.58,51300.0,33.45,33.4886,33.4389,33.4665,51300.0
2010-10-13 15:55:00,60.57,60.61,60.51,60.56,106500.0,33.461,33.4831,33.4279,33.4555,106500.0
2010-10-14 09:30:00,60.59,60.67,60.29,60.61,22700.0,33.4721,33.5163,33.3063,33.4831,22700.0
2010-10-14 09:35:00,60.6,60.68,60.55,60.55,21100.0,33.4776,33.5218,33.45,33.45,21100.0
2010-10-14 09:40:00,60.55,60.77,60.55,60.77,34100.0,33.45,33.5715,33.45,33.5715,34100.0
2010-10-14 09:45:00,60.77,60.78,60.61,60.64,9900.0,33.5715,33.577,33.4831,33.4997,9900.0
2010-10-14 09:50:00,60.68,60.98,60.62,60.85,35200.0,33.5218,33.6875,33.4886,33.6157,35200.0
2010-10-14 09:55:00,60.81,60.81,60.63,60.72,15900.0,33.5936,33.5936,33.4942,33.5439,15900.0
2010-10-14 10:00:00,60.73,60.79,60.67,60.7,18300.0,33.5494,33.5826,33.5163,33.5328,18300.0
2010-10-14 10:05:00,60.72,60.82,60.7,60.75,11200.0,33.5439,33.5991,33.5328,33.5605,11200.0
2010-10-14 10:10:00,60.74,60.86,60.72,60.77,9400.0,33.5549,33.6212,33.5439,33.5715,9400.0
2010-10-14 10:15:00,60.76,60.84,60.71,60.76,9400.0,33.566,33.6102,33.5384,33.566,9400.0
2010-10-14 10:20:00,60.77,60.84,60.72,60.79,8300.0,33.5715,33.6102,33.5439,33.5826,8300.0
2010-10-14 10:25:00,60.79,60.88,60.76,60.82,98200.0,33.5826,33.6323,33.566,33.5991,98200.0
2010-10-14 10:30:00,60.82,61.0,60.81,60.96,14400.0,33.5991,33.6986,33.5936,33.6765,14400.0
2010-10-14 10:35:00,60.97,61.0,60.95,60.97,8900.0,33.682,33.6986,33.6709,33.682,8900.0
2010-10-14 10:40:00,60.97,61.0,60.93,61.0,9800.0,33.682,33.6986,33.6599,33.6986,9800.0
2010-10-14 10:45:00,60.99,61.1,60.99,61.0,14000.0,33.693,33.7538,33.693,33.6986,14000.0
2010-10-14 10:50:00,61.02,61.1,61.02,61.04,4000.0,33.7096,33.7538,33.7096,33.7207,4000.0
2010-10-14 10:55:00,61.03,61.08,60.98,61.01,8800.0,33.7151,33.7428,33.6875,33.7041,8800.0
2010-10-14 11:00:00,61.0,61.11,60.99,61.09,8300.0,33.6986,33.7593,33.693,33.7483,8300.0
2010-10-14 11:05:00,61.09,61.1,61.04,61.05,17300.0,33.7483,33.7538,33.7207,33.7262,17300.0
2010-10-14 11:10:00,61.07,61.13,61.07,61.09,7900.0,33.7372,33.7704,33.7372,33.7483,7900.0
2010-10-14 11:15:00,61.1,61.11,61.06,61.06,8000.0,33.7538,33.7593,33.7317,33.7317,8000.0
2010-10-14 11:20:00,61.07,61.1,61.0,61.0,18300.0,33.7372,33.7538,33.6986,33.6986,18300.0
2010-10-14 11:25:00,61.0,61.1,60.98,61.01,9800.0,33.6986,33.7538,33.6875,33.7041,9800.0
2010-10-14 11:30:00,61.01,61.04,60.99,61.0,22300.0,33.7041,33.7207,33.693,33.6986,22300.0
2010-10-14 11:35:00,61.0,61.03,61.0,61.0,8400.0,33.6986,33.7151,33.6986,33.6986,8400.0
2010-10-14 11:40:00,61.01,61.07,60.91,61.0,14100.0,33.7041,33.7372,33.6488,33.6986,14100.0
2010-10-14 11:45:00,61.01,61.01,60.96,60.98,9200.0,33.7041,33.7041,33.6765,33.6875,9200.0
2010-10-14 11:50:00,60.96,60.99,60.94,60.98,6900.0,33.6765,33.693,33.6654,33.6875,6900.0
2010-10-14 11:55:00,60.98,60.99,60.94,60.96,13000.0,33.6875,33.693,33.6654,33.6765,13000.0
2010-10-14 12:00:00,60.96,61.0,60.96,60.99,3600.0,33.6765,33.6986,33.6765,33.693,3600.0
2010-10-14 12:05:00,61.0,61.0,60.96,60.98,1300.0,33.6986,33.6986,33.6765,33.6875,1300.0
2010-10-14 12:10:00,60.98,61.01,60.96,60.99,5000.0,33.6875,33.7041,33.6765,33.693,5000.0
2010-10-14 12:15:00,60.99,61.01,60.98,61.0,14300.0,33.693,33.7041,33.6875,33.6986,14300.0
2010-10-14 12:20:00,61.0,61.01,60.97,61.0,20300.0,33.6986,33.7041,33.682,33.6986,20300.0
2010-10-14 12:25:00,60.99,60.99,60.96,60.98,8200.0,33.693,33.693,33.6765,33.6875,8200.0
2010-10-14 12:30:00,60.97,60.97,60.9,60.9,43600.0,33.682,33.682,33.6433,33.6433,43600.0
2010-10-14 12:35:00,60.89,60.89,60.86,60.87,24800.0,33.6378,33.6378,33.6212,33.6268,24800.0
2010-10-14 12:40:00,60.86,60.87,60.86,60.86,24300.0,33.6212,33.6268,33.6212,33.6212,24300.0
2010-10-14 12:45:00,60.86,60.87,60.84,60.86,33400.0,33.6212,33.6268,33.6102,33.6212,33400.0
2010-10-14 12:50:00,60.86,60.86,60.85,60.86,6400.0,33.6212,33.6212,33.6157,33.6212,6400.0
2010-10-14 12:55:00,60.85,60.93,60.85,60.9,21700.0,33.6157,33.6599,33.6157,33.6433,21700.0
2010-10-14 13:00:00,60.89,60.9,60.88,60.89,62200.0,33.6378,33.6433,33.6323,33.6378,62200.0
2010-10-14 13:05:00,60.89,60.89,60.85,60.87,25200.0,33.6378,33.6378,33.6157,33.6268,25200.0
2010-10-14 13:10:00,60.86,60.89,60.85,60.88,22900.0,33.6212,33.6378,33.6157,33.6323,22900.0
2010-10-14 13:15:00,60.88,60.88,60.8,60.85,7400.0,33.6323,33.6323,33.5881,33.6157,7400.0
2010-10-14 13:20:00,60.85,60.89,60.85,60.89,8700.0,33.6157,33.6378,33.6157,33.6378,8700.0
2010-10-14 13:25:00,60.87,60.87,60.84,60.85,2900.0,33.6268,33.6268,33.6102,33.6157,2900.0
2010-10-14 13:30:00,60.85,60.89,60.83,60.87,15000.0,33.6157,33.6378,33.6047,33.6268,15000.0
2010-10-14 13:35:00,60.87,60.88,60.85,60.87,12400.0,33.6268,33.6323,33.6157,33.6268,12400.0
2010-10-14 13:40:00,60.87,60.89,60.86,60.87,42900.0,33.6268,33.6378,33.6212,33.6268,42900.0
2010-10-14 13:45:00,60.87,60.88,60.85,60.86,8700.0,33.6268,33.6323,33.6157,33.6212,8700.0
2010-10-14 13:50:00,60.86,60.88,60.83,60.87,8400.0,33.6212,33.6323,33.6047,33.6268,8400.0
2010-10-14 13:55:00,60.87,60.88,60.86,60.86,10200.0,33.6268,33.6323,33.6212,33.6212,10200.0
2010-10-14 14:00:00,60.87,60.87,60.83,60.84,35300.0,33.6268,33.6268,33.6047,33.6102,35300.0
2010-10-14 14:05:00,60.84,60.84,60.79,60.81,7600.0,33.6102,33.6102,33.5826,33.5936,7600.0
2010-10-14 14:10:00,60.82,60.83,60.77,60.82,6600.0,33.5991,33.6047,33.5715,33.5991,6600.0
2010-10-14 14:15:00,60.83,60.85,60.77,60.85,7500.0,33.6047,33.6157,33.5715,33.6157,7500.0
2010-10-14 14:20:00,60.84,60.87,60.75,60.76,10100.0,33.6102,33.6268,33.5605,33.566,10100.0
2010-10-14 14:25:00,60.75,60.78,60.72,60.75,6500.0,33.5605,33.577,33.5439,33.5605,6500.0
2010-10-14 14:30:00,60.76,60.76,60.64,60.7,13500.0,33.566,33.566,33.4997,33.5328,13500.0
2010-10-14 14:35:00,60.69,60.7,60.66,60.67,14400.0,33.5273,33.5328,33.5107,33.5163,14400.0
2010-10-14 14:40:00,60.67,60.67,60.53,60.54,50900.0,33.5163,33.5163,33.4389,33.4444,50900.0
2010-10-14 14:45:00,60.53,60.54,60.48,60.5,14600.0,33.4389,33.4444,33.4113,33.4224,14600.0
2010-10-14 14:50:00,60.49,60.51,60.48,60.49,73800.0,33.4168,33.4279,33.4113,33.4168,73800.0
2010-10-14 14:55:00,60.5,60.54,60.49,60.52,27100.0,33.4224,33.4444,33.4168,33.4334,27100.0
2010-10-14 15:00:00,60.5,60.53,60.48,60.49,15000.0,33.4224,33.4389,33.4113,33.4168,15000.0
2010-10-14 15:05:00,60.5,60.55,60.5,60.54,15400.0,33.4224,33.45,33.4224,33.4444,15400.0
2010-10-14 15:10:00,60.54,60.57,60.53,60.57,41100.0,33.4444,33.461,33.4389,33.461,41100.0
2010-10-14 15:15:00,60.57,60.62,60.56,60.58,12400.0,33.461,33.4886,33.4555,33.4665,12400.0
2010-10-14 15:20:00,60.58,60.71,60.58,60.69,19100.0,33.4665,33.5384,33.4665,33.5273,19100.0
2010-10-14 15:25:00,60.68,60.69,60.65,60.65,20500.0,33.5218,33.5273,33.5052,33.5052,20500.0
2010-10-14 15:30:00,60.65,60.71,60.65,60.7,27300.0,33.5052,33.5384,33.5052,33.5328,27300.0
2010-10-14 15:35:00,60.71,60.73,60.68,60.71,47100.0,33.5384,33.5494,33.5218,33.5384,47100.0
2010-10-14 15:40:00,60.71,60.71,60.67,60.69,125700.0,33.5384,33.5384,33.5163,33.5273,125700.0
2010-10-14 15:45:00,60.69,60.7,60.67,60.67,46200.0,33.5273,33.5328,33.5163,33.5163,46200.0
2010-10-14 15:50:00,60.68,60.73,60.6,60.61,127300.0,33.5218,33.5494,33.4776,33.4831,127300.0
2010-10-14 15:55:00,60.6,60.68,60.52,60.61,137000.0,33.4776,33.5218,33.4334,33.4831,137000.0
2010-10-15 09:30:00,60.83,61.22,60.78,60.79,5900.0,33.6047,33.8201,33.577,33.5826,5900.0
2010-10-15 09:35:00,60.69,60.69,60.58,60.58,7900.0,33.5273,33.5273,33.4665,33.4665,7900.0
2010-10-15 09:40:00,60.63,60.64,60.5,60.53,4600.0,33.4942,33.4997,33.4224,33.4389,4600.0
2010-10-15 09:45:00,60.51,60.62,60.4,60.42,12900.0,33.4279,33.4886,33.3671,33.3782,12900.0
2010-10-15 09:50:00,60.44,60.51,60.34,60.34,8200.0,33.3892,33.4279,33.334,33.334,8200.0
2010-10-15 09:55:00,60.3,60.4,60.22,60.23,6700.0,33.3119,33.3671,33.2677,33.2732,6700.0
2010-10-15 10:00:00,60.24,60.3,60.17,60.19,6200.0,33.2787,33.3119,33.24,33.2511,6200.0
2010-10-15 10:05:00,60.19,60.19,60.04,60.11,8600.0,33.2511,33.2511,33.1682,33.2069,8600.0
2010-10-15 10:10:00,60.11,60.13,59.97,60.02,5500.0,33.2069,33.2179,33.1296,33.1572,5500.0
2010-10-15 10:15:00,60.01,60.17,60.01,60.01,6200.0,33.1517,33.24,33.1517,33.1517,6200.0
2010-10-15 10:20:00,60.03,60.06,59.89,59.94,3600.0,33.1627,33.1793,33.0854,33.113,3600.0
2010-10-15 10:25:00,59.94,60.01,59.9,59.94,9400.0,33.113,33.1517,33.0909,33.113,9400.0
2010-10-15 10:30:00,59.96,60.03,59.93,59.98,8600.0,33.124,33.1627,33.1075,33.1351,8600.0
2010-10-15 10:35:00,60.01,60.06,59.97,60.05,3900.0,33.1517,33.1793,33.1296,33.1738,3900.0
2010-10-15 10:40:00,60.03,60.06,60.02,60.05,2200.0,33.1627,33.1793,33.1572,33.1738,2200.0
2010-10-15 10:45:00,60.04,60.04,59.9,59.92,10900.0,33.1682,33.1682,33.0909,33.1019,10900.0
2010-10-15 10:50:00,59.93,59.93,59.89,59.9,3400.0,33.1075,33.1075,33.0854,33.0909,3400.0
2010-10-15 10:55:00,59.91,60.0,59.9,59.9,9200.0,33.0964,33.1461,33.0909,33.0909,9200.0
2010-10-15 11:00:00,59.9,59.97,59.89,59.96,5400.0,33.0909,33.1296,33.0854,33.124,5400.0
2010-10-15 11:05:00,59.93,60.0,59.9,59.99,3600.0,33.1075,33.1461,33.0909,33.1406,3600.0
2010-10-15 11:10:00,59.99,60.09,59.94,59.94,3400.0,33.1406,33.1959,33.113,33.113,3400.0
2010-10-15 11:15:00,59.93,59.97,59.89,59.89,7600.0,33.1075,33.1296,33.0854,33.0854,7600.0
2010-10-15 11:20:00,59.88,59.89,59.84,59.87,2600.0,33.0798,33.0854,33.0577,33.0743,2600.0
2010-10-15 11:25:00,59.87,59.91,59.84,59.89,4700.0,33.0743,33.0964,33.0577,33.0854,4700.0
2010-10-15 11:30:00,59.89,59.89,59.83,59.88,7800.0,33.0854,33.0854,33.0522,33.0798,7800.0
2010-10-15 11:35:00,59.89,59.9,59.8,59.81,4500.0,33.0854,33.0909,33.0356,33.0412,4500.0
2010-10-15 11:40:00,59.8,59.85,59.8,59.84,2800.0,33.0356,33.0633,33.0356,33.0577,2800.0
2010-10-15 11:45:00,59.84,59.84,59.75,59.75,5500.0,33.0577,33.0577,33.008,33.008,5500.0
2010-10-15 11:50:00,59.73,59.75,59.68,59.73,5700.0,32.997,33.008,32.9694,32.997,5700.0
2010-10-15 11:55:00,59.71,59.73,59.65,59.71,5100.0,32.9859,32.997,32.9528,32.9859,5100.0
2010-10-15 12:00:00,59.73,59.76,59.68,59.7,12300.0,32.997,33.0135,32.9694,32.9804,12300.0
2010-10-15 12:05:00,59.68,59.76,59.63,59.74,6900.0,32.9694,33.0135,32.9417,33.0025,6900.0
2010-10-15 12:10:00,59.71,59.73,59.66,59.71,2500.0,32.9859,32.997,32.9583,32.9859,2500.0
2010-10-15 12:15:00,59.69,59.75,59.68,59.73,4000.0,32.9749,33.008,32.9694,32.997,4000.0
2010-10-15 12:20:00,59.74,59.82,59.74,59.78,5200.0,33.0025,33.0467,33.0025,33.0246,5200.0
2010-10-15 12:25:00,59.78,59.78,59.67,59.67,10200.0,33.0246,33.0246,32.9638,32.9638,10200.0
2010-10-15 12:30:00,59.68,59.73,59.68,59.69,8000.0,32.9694,32.997,32.9694,32.9749,8000.0
2010-10-15 12:35:00,59.71,59.72,59.62,59.65,10400.0,32.9859,32.9915,32.9362,32.9528,10400.0
2010-10-15 12:40:00,59.66,59.74,59.65,59.74,3700.0,32.9583,33.0025,32.9528,33.0025,3700.0
2010-10-15 12:45:00,59.75,59.89,59.74,59.89,4300.0,33.008,33.0854,33.0025,33.0854,4300.0
2010-10-15 12:50:00,59.89,59.92,59.75,59.76,7500.0,33.0854,33.1019,33.008,33.0135,7500.0
2010-10-15 12:55:00,59.77,59.81,59.76,59.81,4000.0,33.0191,33.0412,33.0135,33.0412,4000.0
2010-10-15 13:00:00,59.83,59.88,59.81,59.81,2400.0,33.0522,33.0798,33.0412,33.0412,2400.0
2010-10-15 13:05:00,59.82,59.82,59.78,59.78,6900.0,33.0467,33.0467,33.0246,33.0246,6900.0
2010-10-15 13:10:00,59.8,59.81,59.71,59.71,2600.0,33.0356,33.0412,32.9859,32.9859,2600.0
2010-10-15 13:15:00,59.71,59.71,59.65,59.65,1200.0,32.9859,32.9859,32.9528,32.9528,1200.0
2010-10-15 13:20:00,59.65,59.73,59.64,59.66,3800.0,32.9528,32.997,32.9473,32.9583,3800.0
2010-10-15 13:25:00,59.66,59.66,59.53,59.53,18900.0,32.9583,32.9583,32.8865,32.8865,18900.0
2010-10-15 13:30:00,59.55,59.6,59.51,59.51,6100.0,32.8975,32.9252,32.8754,32.8754,6100.0
2010-10-15 13:35:00,59.52,59.56,59.5,59.52,8200.0,32.881,32.9031,32.8699,32.881,8200.0
2010-10-15 13:40:00,59.52,59.57,59.5,59.5,32200.0,32.881,32.9086,32.8699,32.8699,32200.0
2010-10-15 13:45:00,59.49,59.5,59.47,59.48,3800.0,32.8644,32.8699,32.8533,32.8589,3800.0
2010-10-15 13:50:00,59.5,59.5,59.43,59.44,14000.0,32.8699,32.8699,32.8312,32.8368,14000.0
2010-10-15 13:55:00,59.45,59.46,59.4,59.45,8300.0,32.8423,32.8478,32.8147,32.8423,8300.0
2010-10-15 14:00:00,59.44,59.58,59.44,59.58,67000.0,32.8368,32.9141,32.8368,32.9141,67000.0
2010-10-15 14:05:00,59.59,59.66,59.58,59.59,6000.0,32.9196,32.9583,32.9141,32.9196,6000.0
2010-10-15 14:10:00,59.61,59.62,59.55,59.61,6100.0,32.9307,32.9362,32.8975,32.9307,6100.0
2010-10-15 14:15:00,59.61,59.62,59.55,59.56,14400.0,32.9307,32.9362,32.8975,32.9031,14400.0
2010-10-15 14:20:00,59.54,59.58,59.46,59.55,36000.0,32.892,32.9141,32.8478,32.8975,36000.0
2010-10-15 14:25:00,59.55,59.67,59.55,59.66,34700.0,32.8975,32.9638,32.8975,32.9583,34700.0
2010-10-15 14:30:00,59.64,59.73,59.64,59.7,4800.0,32.9473,32.997,32.9473,32.9804,4800.0
2010-10-15 14:35:00,59.7,59.76,59.69,59.74,9100.0,32.9804,33.0135,32.9749,33.0025,9100.0
2010-10-15 14:40:00,59.71,59.71,59.66,59.69,23400.0,32.9859,32.9859,32.9583,32.9749,23400.0
2010-10-15 14:45:00,59.68,59.73,59.66,59.73,10300.0,32.9694,32.997,32.9583,32.997,10300.0
2010-10-15 14:50:00,59.74,59.78,59.71,59.74,4900.0,33.0025,33.0246,32.9859,33.0025,4900.0
2010-10-15 14:55:00,59.7,59.78,59.69,59.78,9100.0,32.9804,33.0246,32.9749,33.0246,9100.0
2010-10-15 15:00:00,59.78,59.8,59.64,59.68,18700.0,33.0246,33.0356,32.9473,32.9694,18700.0
2010-10-15 15:05:00,59.64,59.64,59.52,59.56,14700.0,32.9473,32.9473,32.881,32.9031,14700.0
2010-10-15 15:10:00,59.56,59.56,59.47,59.52,8100.0,32.9031,32.9031,32.8533,32.881,8100.0
2010-10-15 15:15:00,59.52,59.54,59.42,59.49,23800.0,32.881,32.892,32.8257,32.8644,23800.0
2010-10-15 15:20:00,59.49,59.5,59.39,59.4,8100.0,32.8644,32.8699,32.8091,32.8147,8100.0
2010-10-15 15:25:00,59.4,59.48,59.38,59.4,13900.0,32.8147,32.8589,32.8036,32.8147,13900.0
2010-10-15 15:30:00,59.4,59.43,59.33,59.43,25400.0,32.8147,32.8312,32.776,32.8312,25400.0
2010-10-15 15:35:00,59.42,59.48,59.41,59.46,13900.0,32.8257,32.8589,32.8202,32.8478,13900.0
2010-10-15 15:40:00,59.44,59.45,59.37,59.37,17600.0,32.8368,32.8423,32.7981,32.7981,17600.0
2010-10-15 15:45:00,59.38,59.39,59.34,59.38,24000.0,32.8036,32.8091,32.7815,32.8036,24000.0
2010-10-15 15:50:00,59.38,59.47,59.37,59.41,45900.0,32.8036,32.8533,32.7981,32.8202,45900.0
2010-10-15 15:55:00,59.41,59.42,59.3,59.35,61000.0,32.8202,32.8257,32.7594,32.787,61000.0
2010-10-18 09:30:00,59.41,59.54,59.01,59.5,9300.0,32.8202,32.892,32.5992,32.8699,9300.0
2010-10-18 09:35:00,59.38,59.47,59.33,59.33,2300.0,32.8036,32.8533,32.776,32.776,2300.0
2010-10-18 09:40:00,59.4,59.57,59.39,59.52,3400.0,32.8147,32.9086,32.8091,32.881,3400.0
2010-10-18 09:45:00,59.44,59.54,59.43,59.51,4200.0,32.8368,32.892,32.8312,32.8754,4200.0
2010-10-18 09:50:00,59.49,59.53,59.44,59.5,1700.0,32.8644,32.8865,32.8368,32.8699,1700.0
2010-10-18 09:55:00,59.43,59.48,59.4,59.44,3100.0,32.8312,32.8589,32.8147,32.8368,3100.0
2010-10-18 10:00:00,59.45,59.48,59.41,59.41,1300.0,32.8423,32.8589,32.8202,32.8202,1300.0
2010-10-18 10:05:00,59.42,59.51,59.42,59.42,7200.0,32.8257,32.8754,32.8257,32.8257,7200.0
2010-10-18 10:10:00,59.45,59.5,59.42,59.49,4500.0,32.8423,32.8699,32.8257,32.8644,4500.0
2010-10-18 10:15:00,59.5,59.53,59.43,59.45,4400.0,32.8699,32.8865,32.8312,32.8423,4400.0
2010-10-18 10:20:00,59.5,59.5,59.43,59.47,7200.0,32.8699,32.8699,32.8312,32.8533,7200.0
2010-10-18 10:25:00,59.44,59.45,59.41,59.45,2000.0,32.8368,32.8423,32.8202,32.8423,2000.0
2010-10-18 10:30:00,59.41,59.47,59.41,59.44,4600.0,32.8202,32.8533,32.8202,32.8368,4600.0
2010-10-18 10:35:00,59.43,59.51,59.42,59.5,4300.0,32.8312,32.8754,32.8257,32.8699,4300.0
2010-10-18 10:40:00,59.54,59.62,59.53,59.61,24500.0,32.892,32.9362,32.8865,32.9307,24500.0
2010-10-18 10:45:00,59.61,59.69,59.6,59.66,8300.0,32.9307,32.9749,32.9252,32.9583,8300.0
2010-10-18 10:50:00,59.67,59.73,59.63,59.71,10000.0,32.9638,32.997,32.9417,32.9859,10000.0
2010-10-18 10:55:00,59.73,59.8,59.72,59.78,2200.0,32.997,33.0356,32.9915,33.0246,2200.0
2010-10-18 11:00:00,59.77,59.81,59.73,59.79,52000.0,33.0191,33.0412,32.997,33.0301,52000.0
2010-10-18 11:05:00,59.78,59.78,59.71,59.74,10800.0,33.0246,33.0246,32.9859,33.0025,10800.0
2010-10-18 11:10:00,59.75,59.75,59.66,59.72,9500.0,33.008,33.008,32.9583,32.9915,9500.0
2010-10-18 11:15:00,59.73,59.77,59.65,59.65,11500.0,32.997,33.0191,32.9528,32.9528,11500.0
2010-10-18 11:20:00,59.65,59.75,59.65,59.75,4300.0,32.9528,33.008,32.9528,33.008,4300.0
2010-10-18 11:25:00,59.75,59.77,59.71,59.75,3100.0,33.008,33.0191,32.9859,33.008,3100.0
2010-10-18 11:30:00,59.73,59.73,59.65,59.66,2600.0,32.997,32.997,32.9528,32.9583,2600.0
2010-10-18 11:35:00,59.65,59.65,59.44,59.57,167200.0,32.9528,32.9528,32.8368,32.9086,167200.0
2010-10-18 11:40:00,59.6,59.65,59.59,59.65,2200.0,32.9252,32.9528,32.9196,32.9528,2200.0
2010-10-18 11:45:00,59.62,59.65,59.61,59.61,2100.0,32.9362,32.9528,32.9307,32.9307,2100.0
2010-10-18 11:50:00,59.62,59.65,59.55,59.55,6700.0,32.9362,32.9528,32.8975,32.8975,6700.0
2010-10-18 11:55:00,59.55,59.64,59.55,59.64,1800.0,32.8975,32.9473,32.8975,32.9473,1800.0
2010-10-18 12:00:00,59.65,59.65,59.63,59.63,3600.0,32.9528,32.9528,32.9417,32.9417,3600.0
2010-10-18 12:05:00,59.62,59.65,59.6,59.64,4000.0,32.9362,32.9528,32.9252,32.9473,4000.0
2010-10-18 12:10:00,59.64,59.65,59.59,59.59,3200.0,32.9473,32.9528,32.9196,32.9196,3200.0
2010-10-18 12:15:00,59.59,59.59,59.54,59.58,2500.0,32.9196,32.9196,32.892,32.9141,2500.0
2010-10-18 12:20:00,59.57,59.58,59.56,59.58,800.0,32.9086,32.9141,32.9031,32.9141,800.0
2010-10-18 12:25:00,59.57,59.57,59.46,59.47,1900.0,32.9086,32.9086,32.8478,32.8533,1900.0
2010-10-18 12:30:00,59.47,59.47,59.34,59.37,5300.0,32.8533,32.8533,32.7815,32.7981,5300.0
2010-10-18 12:35:00,59.39,59.45,59.38,59.43,3500.0,32.8091,32.8423,32.8036,32.8312,3500.0
2010-10-18 12:40:00,59.45,59.47,59.44,59.46,2800.0,32.8423,32.8533,32.8368,32.8478,2800.0
2010-10-18 12:45:00,59.46,59.46,59.42,59.42,3800.0,32.8478,32.8478,32.8257,32.8257,3800.0
2010-10-18 12:50:00,59.45,59.48,59.36,59.36,6900.0,32.8423,32.8589,32.7926,32.7926,6900.0
2010-10-18 12:55:00,59.37,59.46,59.37,59.46,1800.0,32.7981,32.8478,32.7981,32.8478,1800.0
2010-10-18 13:00:00,59.47,59.47,59.42,59.45,5500.0,32.8533,32.8533,32.8257,32.8423,5500.0
2010-10-18 13:05:00,59.44,59.47,59.42,59.45,7300.0,32.8368,32.8533,32.8257,32.8423,7300.0
2010-10-18 13:10:00,59.47,59.47,59.44,59.46,2600.0,32.8533,32.8533,32.8368,32.8478,2600.0
2010-10-18 13:15:00,59.47,59.47,59.43,59.43,4900.0,32.8533,32.8533,32.8312,32.8312,4900.0
2010-10-18 13:20:00,59.42,59.43,59.31,59.31,18000.0,32.8257,32.8312,32.765,32.765,18000.0
2010-10-18 13:25:00,59.32,59.33,59.31,59.31,6600.0,32.7705,32.776,32.765,32.765,6600.0
2010-10-18 13:30:00,59.31,59.4,59.29,59.4,6200.0,32.765,32.8147,32.7539,32.8147,6200.0
2010-10-18 13:35:00,59.4,59.46,59.4,59.46,5500.0,32.8147,32.8478,32.8147,32.8478,5500.0
2010-10-18 13:40:00,59.46,59.47,59.39,59.43,7300.0,32.8478,32.8533,32.8091,32.8312,7300.0
2010-10-18 13:45:00,59.43,59.47,59.43,59.44,3700.0,32.8312,32.8533,32.8312,32.8368,3700.0
2010-10-18 13:50:00,59.44,59.48,59.44,59.46,7300.0,32.8368,32.8589,32.8368,32.8478,7300.0
2010-10-18 13:55:00,59.46,59.47,59.44,59.45,13800.0,32.8478,32.8533,32.8368,32.8423,13800.0
2010-10-18 14:00:00,59.44,59.47,59.4,59.42,14800.0,32.8368,32.8533,32.8147,32.8257,14800.0
2010-10-18 14:05:00,59.42,59.47,59.41,59.45,6100.0,32.8257,32.8533,32.8202,32.8423,6100.0
2010-10-18 14:10:00,59.46,59.52,59.46,59.52,6500.0,32.8478,32.881,32.8478,32.881,6500.0
2010-10-18 14:15:00,59.52,59.63,59.52,59.59,4700.0,32.881,32.9417,32.881,32.9196,4700.0
2010-10-18 14:20:00,59.59,59.63,59.53,59.54,7100.0,32.9196,32.9417,32.8865,32.892,7100.0
2010-10-18 14:25:00,59.54,59.54,59.51,59.51,10300.0,32.892,32.892,32.8754,32.8754,10300.0
2010-10-18 14:30:00,59.52,59.56,59.51,59.52,8400.0,32.881,32.9031,32.8754,32.881,8400.0
2010-10-18 14:35:00,59.52,59.52,59.47,59.47,7700.0,32.881,32.881,32.8533,32.8533,7700.0
2010-10-18 14:40:00,59.48,59.52,59.48,59.52,6400.0,32.8589,32.881,32.8589,32.881,6400.0
2010-10-18 14:45:00,59.51,59.52,59.5,59.52,7900.0,32.8754,32.881,32.8699,32.881,7900.0
2010-10-18 14:50:00,59.51,59.52,59.46,59.49,6600.0,32.8754,32.881,32.8478,32.8644,6600.0
2010-10-18 14:55:00,59.49,59.49,59.4,59.43,10000.0,32.8644,32.8644,32.8147,32.8312,10000.0
2010-10-18 15:00:00,59.44,59.52,59.44,59.49,8400.0,32.8368,32.881,32.8368,32.8644,8400.0
2010-10-18 15:05:00,59.49,59.57,59.49,59.57,17000.0,32.8644,32.9086,32.8644,32.9086,17000.0
2010-10-18 15:10:00,59.57,59.59,59.51,59.59,10200.0,32.9086,32.9196,32.8754,32.9196,10200.0
2010-10-18 15:15:00,59.59,59.6,59.44,59.45,21300.0,32.9196,32.9252,32.8368,32.8423,21300.0
2010-10-18 15:20:00,59.46,59.53,59.46,59.51,11700.0,32.8478,32.8865,32.8478,32.8754,11700.0
2010-10-18 15:25:00,59.51,59.55,59.51,59.53,9400.0,32.8754,32.8975,32.8754,32.8865,9400.0
2010-10-18 15:30:00,59.53,59.55,59.51,59.55,16400.0,32.8865,32.8975,32.8754,32.8975,16400.0
2010-10-18 15:35:00,59.55,59.55,59.54,59.54,15800.0,32.8975,32.8975,32.892,32.892,15800.0
2010-10-18 15:40:00,59.54,59.54,59.48,59.49,18900.0,32.892,32.892,32.8589,32.8644,18900.0
2010-10-18 15:45:00,59.5,59.54,59.47,59.5,34600.0,32.8699,32.892,32.8533,32.8699,34600.0
2010-10-18 15:50:00,59.49,59.56,59.44,59.54,25800.0,32.8644,32.9031,32.8368,32.892,25800.0
2010-10-18 15:55:00,59.53,59.6,59.46,59.59,61100.0,32.8865,32.9252,32.8478,32.9196,61100.0
2010-10-19 09:30:00,59.14,59.14,58.91,59.0,11500.0,32.671,32.671,32.544,32.5937,11500.0
2010-10-19 09:35:00,59.0,59.22,58.98,59.22,1500.0,32.5937,32.7152,32.5826,32.7152,1500.0
2010-10-19 09:40:00,59.25,59.39,59.13,59.39,3500.0,32.7318,32.8091,32.6655,32.8091,3500.0
2010-10-19 09:45:00,59.39,59.45,59.21,59.27,4500.0,32.8091,32.8423,32.7097,32.7429,4500.0
2010-10-19 09:50:00,59.27,59.37,59.09,59.23,6800.0,32.7429,32.7981,32.6434,32.7208,6800.0
2010-10-19 09:55:00,59.25,59.37,59.25,59.35,5500.0,32.7318,32.7981,32.7318,32.787,5500.0
2010-10-19 10:00:00,59.34,59.6,59.32,59.5,10200.0,32.7815,32.9252,32.7705,32.8699,10200.0
2010-10-19 10:05:00,59.53,59.53,59.39,59.45,5200.0,32.8865,32.8865,32.8091,32.8423,5200.0
2010-10-19 10:10:00,59.47,59.58,59.39,59.57,8500.0,32.8533,32.9141,32.8091,32.9086,8500.0
2010-10-19 10:15:00,59.57,59.71,59.51,59.59,6200.0,32.9086,32.9859,32.8754,32.9196,6200.0
2010-10-19 10:20:00,59.53,59.54,59.33,59.37,6500.0,32.8865,32.892,32.776,32.7981,6500.0
2010-10-19 10:25:00,59.4,59.45,59.36,59.45,3200.0,32.8147,32.8423,32.7926,32.8423,3200.0
2010-10-19 10:30:00,59.48,59.56,59.47,59.47,3600.0,32.8589,32.9031,32.8533,32.8533,3600.0
2010-10-19 10:35:00,59.47,59.51,59.46,59.47,7500.0,32.8533,32.8754,32.8478,32.8533,7500.0
2010-10-19 10:40:00,59.47,59.54,59.47,59.49,4500.0,32.8533,32.892,32.8533,32.8644,4500.0
2010-10-19 10:45:00,59.5,59.54,59.5,59.52,4100.0,32.8699,32.892,32.8699,32.881,4100.0
2010-10-19 10:50:00,59.52,59.58,59.48,59.58,16400.0,32.881,32.9141,32.8589,32.9141,16400.0
2010-10-19 10:55:00,59.6,59.63,59.53,59.54,8400.0,32.9252,32.9417,32.8865,32.892,8400.0
2010-10-19 11:00:00,59.51,59.54,59.48,59.54,3000.0,32.8754,32.892,32.8589,32.892,3000.0
2010-10-19 11:05:00,59.56,59.58,59.48,59.58,3000.0,32.9031,32.9141,32.8589,32.9141,3000.0
2010-10-19 11:10:00,59.57,59.57,59.48,59.5,2300.0,32.9086,32.9086,32.8589,32.8699,2300.0
2010-10-19 11:15:00,59.55,59.62,59.52,59.52,3500.0,32.8975,32.9362,32.881,32.881,3500.0
2010-10-19 11:20:00,59.53,59.53,59.4,59.46,55000.0,32.8865,32.8865,32.8147,32.8478,55000.0
2010-10-19 11:25:00,59.46,59.46,59.41,59.41,2600.0,32.8478,32.8478,32.8202,32.8202,2600.0
2010-10-19 11:30:00,59.44,59.5,59.38,59.47,31900.0,32.8368,32.8699,32.8036,32.8533,31900.0
2010-10-19 11:35:00,59.48,59.48,59.44,59.44,3600.0,32.8589,32.8589,32.8368,32.8368,3600.0
2010-10-19 11:40:00,59.41,59.43,59.29,59.31,17900.0,32.8202,32.8312,32.7539,32.765,17900.0
2010-10-19 11:45:00,59.3,59.37,59.3,59.34,5000.0,32.7594,32.7981,32.7594,32.7815,5000.0
2010-10-19 11:50:00,59.35,59.41,59.33,59.4,3400.0,32.787,32.8202,32.776,32.8147,3400.0
2010-10-19 11:55:00,59.4,59.44,59.35,59.35,11500.0,32.8147,32.8368,32.787,32.787,11500.0
2010-10-19 12:00:00,59.35,59.43,59.35,59.41,8900.0,32.787,32.8312,32.787,32.8202,8900.0
2010-10-19 12:05:00,59.42,59.49,59.42,59.47,31400.0,32.8257,32.8644,32.8257,32.8533,31400.0
2010-10-19 12:10:00,59.45,59.46,59.38,59.38,3800.0,32.8423,32.8478,32.8036,32.8036,3800.0
2010-10-19 12:15:00,59.39,59.45,59.39,59.4,3000.0,32.8091,32.8423,32.8091,32.8147,3000.0
2010-10-19 12:20:00,59.38,59.38,59.21,59.23,7200.0,32.8036,32.8036,32.7097,32.7208,7200.0
2010-10-19 12:25:00,59.21,59.21,59.17,59.19,1100.0,32.7097,32.7097,32.6876,32.6987,1100.0
2010-10-19 12:30:00,59.19,59.23,59.11,59.11,7200.0,32.6987,32.7208,32.6545,32.6545,7200.0
2010-10-19 12:35:00,59.16,59.21,59.08,59.15,5900.0,32.6821,32.7097,32.6379,32.6766,5900.0
2010-10-19 12:40:00,59.15,59.18,59.15,59.15,1600.0,32.6766,32.6931,32.6766,32.6766,1600.0
2010-10-19 12:45:00,59.15,59.15,59.1,59.13,4000.0,32.6766,32.6766,32.6489,32.6655,4000.0
2010-10-19 12:50:00,59.14,59.15,59.1,59.14,7500.0,32.671,32.6766,32.6489,32.671,7500.0
2010-10-19 12:55:00,59.18,59.22,59.15,59.22,2500.0,32.6931,32.7152,32.6766,32.7152,2500.0
2010-10-19 13:00:00,59.23,59.23,59.17,59.2,5500.0,32.7208,32.7208,32.6876,32.7042,5500.0
2010-10-19 13:05:00,59.19,59.19,59.12,59.13,6900.0,32.6987,32.6987,32.66,32.6655,6900.0
2010-10-19 13:10:00,59.14,59.17,59.04,59.16,11900.0,32.671,32.6876,32.6158,32.6821,11900.0
2010-10-19 13:15:00,59.16,59.18,59.12,59.16,12800.0,32.6821,32.6931,32.66,32.6821,12800.0
2010-10-19 13:20:00,59.15,59.21,59.05,59.06,5100.0,32.6766,32.7097,32.6213,32.6268,5100.0
2010-10-19 13:25:00,59.07,59.13,59.07,59.1,10600.0,32.6324,32.6655,32.6324,32.6489,10600.0
2010-10-19 13:30:00,59.1,59.14,59.09,59.13,7900.0,32.6489,32.671,32.6434,32.6655,7900.0
2010-10-19 13:35:00,59.11,59.11,59.02,59.09,5300.0,32.6545,32.6545,32.6047,32.6434,5300.0
2010-10-19 13:40:00,59.09,59.09,59.04,59.06,2100.0,32.6434,32.6434,32.6158,32.6268,2100.0
2010-10-19 13:45:00,59.05,59.06,59.0,59.05,4300.0,32.6213,32.6268,32.5937,32.6213,4300.0
2010-10-19 13:50:00,59.04,59.04,58.95,59.0,29700.0,32.6158,32.6158,32.5661,32.5937,29700.0
2010-10-19 13:55:00,59.0,59.02,58.85,58.89,32600.0,32.5937,32.6047,32.5108,32.5329,32600.0
2010-10-19 14:00:00,58.89,58.9,58.63,58.66,20800.0,32.5329,32.5385,32.3893,32.4059,20800.0
2010-10-19 14:05:00,58.67,58.81,58.64,58.68,20900.0,32.4114,32.4887,32.3948,32.4169,20900.0
2010-10-19 14:10:00,58.69,58.75,58.63,58.74,11800.0,32.4224,32.4556,32.3893,32.4501,11800.0
2010-10-19 14:15:00,58.74,58.83,58.73,58.74,21700.0,32.4501,32.4998,32.4445,32.4501,21700.0
2010-10-19 14:20:00,58.75,58.75,58.66,58.69,14500.0,32.4556,32.4556,32.4059,32.4224,14500.0
2010-10-19 14:25:00,58.69,58.76,58.63,58.69,21000.0,32.4224,32.4611,32.3893,32.4224,21000.0
2010-10-19 14:30:00,58.7,58.76,58.65,58.75,24100.0,32.428,32.4611,32.4003,32.4556,24100.0
2010-10-19 14:35:00,58.75,58.8,58.74,58.78,13700.0,32.4556,32.4832,32.4501,32.4722,13700.0
2010-10-19 14:40:00,58.75,58.78,58.71,58.73,19900.0,32.4556,32.4722,32.4335,32.4445,19900.0
2010-10-19 14:45:00,58.71,58.75,58.66,58.7,42000.0,32.4335,32.4556,32.4059,32.428,42000.0
2010-10-19 14:50:00,58.7,58.79,58.69,58.74,9200.0,32.428,32.4777,32.4224,32.4501,9200.0
2010-10-19 14:55:00,58.76,58.82,58.67,58.7,18500.0,32.4611,32.4943,32.4114,32.428,18500.0
2010-10-19 15:00:00,58.7,58.74,58.67,58.73,13200.0,32.428,32.4501,32.4114,32.4445,13200.0
2010-10-19 15:05:00,58.73,58.74,58.68,58.68,8100.0,32.4445,32.4501,32.4169,32.4169,8100.0
2010-10-19 15:10:00,58.67,58.75,58.66,58.73,18000.0,32.4114,32.4556,32.4059,32.4445,18000.0
2010-10-19 15:15:00,58.73,58.8,58.71,58.72,7400.0,32.4445,32.4832,32.4335,32.439,7400.0
2010-10-19 15:20:00,58.7,58.78,58.69,58.75,16300.0,32.428,32.4722,32.4224,32.4556,16300.0
2010-10-19 15:25:00,58.73,58.77,58.69,58.71,11500.0,32.4445,32.4666,32.4224,32.4335,11500.0
2010-10-19 15:30:00,58.71,58.76,58.66,58.74,16400.0,32.4335,32.4611,32.4059,32.4501,16400.0
2010-10-19 15:35:00,58.73,58.79,58.71,58.77,21200.0,32.4445,32.4777,32.4335,32.4666,21200.0
2010-10-19 15:40:00,58.78,58.79,58.72,58.75,22500.0,32.4722,32.4777,32.439,32.4556,22500.0
2010-10-19 15:45:00,58.74,58.75,58.7,58.75,38800.0,32.4501,32.4556,32.428,32.4556,38800.0
2010-10-19 15:50:00,58.74,58.77,58.73,58.75,75500.0,32.4501,32.4666,32.4445,32.4556,75500.0
2010-10-19 15:55:00,58.74,58.8,58.72,58.78,71100.0,32.4501,32.4832,32.439,32.4722,71100.0
2010-10-20 09:30:00,59.06,59.26,58.98,59.01,9200.0,32.6268,32.7373,32.5826,32.5992,9200.0
2010-10-20 09:35:00,59.01,59.08,58.9,58.92,4800.0,32.5992,32.6379,32.5385,32.5495,4800.0
2010-10-20 09:40:00,58.9,58.93,58.71,58.74,7400.0,32.5385,32.555,32.4335,32.4501,7400.0
2010-10-20 09:45:00,58.89,58.95,58.81,58.81,18100.0,32.5329,32.5661,32.4887,32.4887,18100.0
2010-10-20 09:50:00,58.83,58.91,58.82,58.82,16100.0,32.4998,32.544,32.4943,32.4943,16100.0
2010-10-20 09:55:00,58.83,58.88,58.8,58.84,11000.0,32.4998,32.5274,32.4832,32.5053,11000.0
2010-10-20 10:00:00,58.84,58.9,58.79,58.82,10800.0,32.5053,32.5385,32.4777,32.4943,10800.0
2010-10-20 10:05:00,58.82,58.88,58.8,58.8,43100.0,32.4943,32.5274,32.4832,32.4832,43100.0
2010-10-20 10:10:00,58.82,58.85,58.79,58.85,9200.0,32.4943,32.5108,32.4777,32.5108,9200.0
2010-10-20 10:15:00,58.85,58.85,58.8,58.83,7500.0,32.5108,32.5108,32.4832,32.4998,7500.0
2010-10-20 10:20:00,58.83,58.87,58.81,58.81,3600.0,32.4998,32.5219,32.4887,32.4887,3600.0
2010-10-20 10:25:00,58.82,58.88,58.8,58.88,19500.0,32.4943,32.5274,32.4832,32.5274,19500.0
2010-10-20 10:30:00,58.87,59.03,58.87,59.02,23000.0,32.5219,32.6103,32.5219,32.6047,23000.0
2010-10-20 10:35:00,59.01,59.11,59.01,59.09,9000.0,32.5992,32.6545,32.5992,32.6434,9000.0
2010-10-20 10:40:00,59.12,59.22,59.11,59.22,19600.0,32.66,32.7152,32.6545,32.7152,19600.0
2010-10-20 10:45:00,59.23,59.34,59.21,59.21,9800.0,32.7208,32.7815,32.7097,32.7097,9800.0
2010-10-20 10:50:00,59.25,59.32,59.14,59.15,31100.0,32.7318,32.7705,32.671,32.6766,31100.0
2010-10-20 10:55:00,59.14,59.17,59.12,59.15,20100.0,32.671,32.6876,32.66,32.6766,20100.0
2010-10-20 11:00:00,59.15,59.22,59.13,59.21,12600.0,32.6766,32.7152,32.6655,32.7097,12600.0
2010-10-20 11:05:00,59.19,59.41,59.18,59.41,27900.0,32.6987,32.8202,32.6931,32.8202,27900.0
2010-10-20 11:10:00,59.43,59.48,59.41,59.42,5100.0,32.8312,32.8589,32.8202,32.8257,5100.0
2010-10-20 11:15:00,59.41,59.49,59.37,59.47,4800.0,32.8202,32.8644,32.7981,32.8533,4800.0
2010-10-20 11:20:00,59.46,59.54,59.44,59.51,3700.0,32.8478,32.892,32.8368,32.8754,3700.0
2010-10-20 11:25:00,59.5,59.54,59.46,59.53,13800.0,32.8699,32.892,32.8478,32.8865,13800.0
2010-10-20 11:30:00,59.54,59.64,59.53,59.63,9800.0,32.892,32.9473,32.8865,32.9417,9800.0
2010-10-20 11:35:00,59.64,59.7,59.63,59.67,7300.0,32.9473,32.9804,32.9417,32.9638,7300.0
2010-10-20 11:40:00,59.67,59.71,59.6,59.7,7400.0,32.9638,32.9859,32.9252,32.9804,7400.0
2010-10-20 11:45:00,59.7,59.82,59.68,59.82,4200.0,32.9804,33.0467,32.9694,33.0467,4200.0
2010-10-20 11:50:00,59.81,59.81,59.67,59.67,2400.0,33.0412,33.0412,32.9638,32.9638,2400.0
2010-10-20 11:55:00,59.67,59.71,59.65,59.7,5100.0,32.9638,32.9859,32.9528,32.9804,5100.0
2010-10-20 12:00:00,59.7,59.78,59.65,59.76,7400.0,32.9804,33.0246,32.9528,33.0135,7400.0
2010-10-20 12:05:00,59.77,59.82,59.76,59.8,7800.0,33.0191,33.0467,33.0135,33.0356,7800.0
2010-10-20 12:10:00,59.8,59.84,59.76,59.82,13300.0,33.0356,33.0577,33.0135,33.0467,13300.0
2010-10-20 12:15:00,59.83,59.92,59.8,59.84,12200.0,33.0522,33.1019,33.0356,33.0577,12200.0
2010-10-20 12:20:00,59.84,59.87,59.65,59.69,17200.0,33.0577,33.0743,32.9528,32.9749,17200.0
2010-10-20 12:25:00,59.7,59.75,59.7,59.72,9300.0,32.9804,33.008,32.9804,32.9915,9300.0
2010-10-20 12:30:00,59.72,59.74,59.63,59.68,71200.0,32.9915,33.0025,32.9417,32.9694,71200.0
2010-10-20 12:35:00,59.68,59.74,59.66,59.72,3800.0,32.9694,33.0025,32.9583,32.9915,3800.0
2010-10-20 12:40:00,59.71,59.75,59.67,59.75,4600.0,32.9859,33.008,32.9638,33.008,4600.0
2010-10-20 12:45:00,59.74,59.85,59.74,59.77,7300.0,33.0025,33.0633,33.0025,33.0191,7300.0
2010-10-20 12:50:00,59.79,59.8,59.73,59.8,5200.0,33.0301,33.0356,32.997,33.0356,5200.0
2010-10-20 12:55:00,59.81,59.81,59.74,59.8,6000.0,33.0412,33.0412,33.0025,33.0356,6000.0
2010-10-20 13:00:00,59.8,59.82,59.74,59.74,10600.0,33.0356,33.0467,33.0025,33.0025,10600.0
2010-10-20 13:05:00,59.75,59.8,59.74,59.76,3600.0,33.008,33.0356,33.0025,33.0135,3600.0
2010-10-20 13:10:00,59.76,59.83,59.76,59.83,8300.0,33.0135,33.0522,33.0135,33.0522,8300.0
2010-10-20 13:15:00,59.84,59.93,59.82,59.89,8100.0,33.0577,33.1075,33.0467,33.0854,8100.0
2010-10-20 13:20:00,59.89,59.92,59.86,59.92,13600.0,33.0854,33.1019,33.0688,33.1019,13600.0
2010-10-20 13:25:00,59.9,59.94,59.9,59.92,6600.0,33.0909,33.113,33.0909,33.1019,6600.0
2010-10-20 13:30:00,59.93,59.99,59.93,59.99,7500.0,33.1075,33.1406,33.1075,33.1406,7500.0
2010-10-20 13:35:00,59.99,60.0,59.93,59.98,5100.0,33.1406,33.1461,33.1075,33.1351,5100.0
2010-10-20 13:40:00,59.98,60.02,59.98,60.02,4600.0,33.1351,33.1572,33.1351,33.1572,4600.0
2010-10-20 13:45:00,60.01,60.09,60.0,60.04,11000.0,33.1517,33.1959,33.1461,33.1682,11000.0
2010-10-20 13:50:00,60.05,60.12,60.04,60.12,4300.0,33.1738,33.2124,33.1682,33.2124,4300.0
2010-10-20 13:55:00,60.12,60.13,60.09,60.13,9300.0,33.2124,33.2179,33.1959,33.2179,9300.0
2010-10-20 14:00:00,60.14,60.18,60.04,60.04,15900.0,33.2235,33.2456,33.1682,33.1682,15900.0
2010-10-20 14:05:00,60.04,60.17,60.04,60.12,20600.0,33.1682,33.24,33.1682,33.2124,20600.0
2010-10-20 14:10:00,60.12,60.15,60.1,60.12,8400.0,33.2124,33.229,33.2014,33.2124,8400.0
2010-10-20 14:15:00,60.12,60.18,60.1,60.15,7700.0,33.2124,33.2456,33.2014,33.229,7700.0
2010-10-20 14:20:00,60.13,60.15,60.1,60.13,6500.0,33.2179,33.229,33.2014,33.2179,6500.0
2010-10-20 14:25:00,60.12,60.15,60.1,60.12,4400.0,33.2124,33.229,33.2014,33.2124,4400.0
2010-10-20 14:30:00,60.14,60.16,60.11,60.12,6800.0,33.2235,33.2345,33.2069,33.2124,6800.0
2010-10-20 14:35:00,60.12,60.16,60.08,60.12,10600.0,33.2124,33.2345,33.1903,33.2124,10600.0
2010-10-20 14:40:00,60.12,60.12,60.08,60.1,16800.0,33.2124,33.2124,33.1903,33.2014,16800.0
2010-10-20 14:45:00,60.1,60.1,59.93,59.96,27500.0,33.2014,33.2014,33.1075,33.124,27500.0
2010-10-20 14:50:00,59.96,59.96,59.9,59.96,10200.0,33.124,33.124,33.0909,33.124,10200.0
2010-10-20 14:55:00,59.95,59.96,59.89,59.89,6500.0,33.1185,33.124,33.0854,33.0854,6500.0
2010-10-20 15:00:00,59.89,59.89,59.78,59.82,24900.0,33.0854,33.0854,33.0246,33.0467,24900.0
2010-10-20 15:05:00,59.83,59.83,59.72,59.73,14000.0,33.0522,33.0522,32.9915,32.997,14000.0
2010-10-20 15:10:00,59.74,59.74,59.67,59.7,15100.0,33.0025,33.0025,32.9638,32.9804,15100.0
2010-10-20 15:15:00,59.7,59.7,59.6,59.61,16300.0,32.9804,32.9804,32.9252,32.9307,16300.0
2010-10-20 15:20:00,59.62,59.67,59.62,59.65,16300.0,32.9362,32.9638,32.9362,32.9528,16300.0
2010-10-20 15:25:00,59.67,59.69,59.63,59.65,13100.0,32.9638,32.9749,32.9417,32.9528,13100.0
2010-10-20 15:30:00,59.64,59.65,59.56,59.63,23100.0,32.9473,32.9528,32.9031,32.9417,23100.0
2010-10-20 15:35:00,59.62,59.66,59.59,59.59,33500.0,32.9362,32.9583,32.9196,32.9196,33500.0
2010-10-20 15:40:00,59.57,59.59,59.41,59.43,25600.0,32.9086,32.9196,32.8202,32.8312,25600.0
2010-10-20 15:45:00,59.43,59.56,59.43,59.55,97300.0,32.8312,32.9031,32.8312,32.8975,97300.0
2010-10-20 15:50:00,59.56,59.58,59.36,59.37,42900.0,32.9031,32.9141,32.7926,32.7981,42900.0
2010-10-20 15:55:00,59.36,59.43,59.35,59.4,73300.0,32.7926,32.8312,32.787,32.8147,73300.0
2010-10-21 09:30:00,59.6,59.61,59.44,59.57,3500.0,32.9252,32.9307,32.8368,32.9086,3500.0
2010-10-21 09:35:00,59.57,59.79,59.52,59.73,1100.0,32.9086,33.0301,32.881,32.997,1100.0
2010-10-21 09:40:00,59.76,59.85,59.74,59.84,1900.0,33.0135,33.0633,33.0025,33.0577,1900.0
2010-10-21 09:45:00,59.74,59.74,59.62,59.7,3600.0,33.0025,33.0025,32.9362,32.9804,3600.0
2010-10-21 09:50:00,59.72,59.76,59.7,59.75,4100.0,32.9915,33.0135,32.9804,33.008,4100.0
2010-10-21 09:55:00,59.75,59.76,59.71,59.73,4200.0,33.008,33.0135,32.9859,32.997,4200.0
2010-10-21 10:00:00,59.7,59.77,59.65,59.75,5200.0,32.9804,33.0191,32.9528,33.008,5200.0
2010-10-21 10:05:00,59.75,59.9,59.73,59.82,20100.0,33.008,33.0909,32.997,33.0467,20100.0
2010-10-21 10:10:00,59.8,59.91,59.74,59.91,15700.0,33.0356,33.0964,33.0025,33.0964,15700.0
2010-10-21 10:15:00,59.9,60.15,59.9,60.08,19300.0,33.0909,33.229,33.0909,33.1903,19300.0
2010-10-21 10:20:00,60.08,60.1,59.94,59.96,7200.0,33.1903,33.2014,33.113,33.124,7200.0
2010-10-21 10:25:00,59.93,59.98,59.89,59.98,17000.0,33.1075,33.1351,33.0854,33.1351,17000.0
2010-10-21 10:30:00,59.98,60.14,59.96,60.13,17100.0,33.1351,33.2235,33.124,33.2179,17100.0
2010-10-21 10:35:00,60.11,60.11,60.01,60.03,9600.0,33.2069,33.2069,33.1517,33.1627,9600.0
2010-10-21 10:40:00,60.02,60.14,60.02,60.13,10400.0,33.1572,33.2235,33.1572,33.2179,10400.0
2010-10-21 10:45:00,60.13,60.2,60.13,60.19,12700.0,33.2179,33.2566,33.2179,33.2511,12700.0
2010-10-21 10:50:00,60.2,60.2,60.06,60.06,11900.0,33.2566,33.2566,33.1793,33.1793,11900.0
2010-10-21 10:55:00,60.05,60.06,59.95,59.97,11600.0,33.1738,33.1793,33.1185,33.1296,11600.0
2010-10-21 11:00:00,59.96,59.97,59.95,59.95,4700.0,33.124,33.1296,33.1185,33.1185,4700.0
2010-10-21 11:05:00,59.97,60.03,59.95,60.0,7700.0,33.1296,33.1627,33.1185,33.1461,7700.0
2010-10-21 11:10:00,59.99,60.01,59.94,60.0,8500.0,33.1406,33.1517,33.113,33.1461,8500.0
2010-10-21 11:15:00,60.01,60.02,59.93,59.97,10800.0,33.1517,33.1572,33.1075,33.1296,10800.0
2010-10-21 11:20:00,59.98,60.03,59.95,59.96,10100.0,33.1351,33.1627,33.1185,33.124,10100.0
2010-10-21 11:25:00,59.93,59.96,59.84,59.89,10400.0,33.1075,33.124,33.0577,33.0854,10400.0
2010-10-21 11:30:00,59.87,59.89,59.81,59.84,8300.0,33.0743,33.0854,33.0412,33.0577,8300.0
2010-10-21 11:35:00,59.82,59.83,59.57,59.57,23400.0,33.0467,33.0522,32.9086,32.9086,23400.0
2010-10-21 11:40:00,59.57,59.6,59.54,59.56,11800.0,32.9086,32.9252,32.892,32.9031,11800.0
2010-10-21 11:45:00,59.55,59.65,59.55,59.65,6700.0,32.8975,32.9528,32.8975,32.9528,6700.0
2010-10-21 11:50:00,59.67,59.67,59.45,59.46,5800.0,32.9638,32.9638,32.8423,32.8478,5800.0
2010-10-21 11:55:00,59.45,59.57,59.45,59.53,14900.0,32.8423,32.9086,32.8423,32.8865,14900.0
2010-10-21 12:00:00,59.53,59.54,59.47,59.49,10100.0,32.8865,32.892,32.8533,32.8644,10100.0
2010-10-21 12:05:00,59.49,59.51,59.44,59.44,4700.0,32.8644,32.8754,32.8368,32.8368,4700.0
2010-10-21 12:10:00,59.4,59.4,59.3,59.33,4400.0,32.8147,32.8147,32.7594,32.776,4400.0
2010-10-21 12:15:00,59.33,59.33,59.2,59.32,9100.0,32.776,32.776,32.7042,32.7705,9100.0
2010-10-21 12:20:00,59.33,59.34,59.19,59.2,7100.0,32.776,32.7815,32.6987,32.7042,7100.0
2010-10-21 12:25:00,59.22,59.24,59.18,59.21,8800.0,32.7152,32.7263,32.6931,32.7097,8800.0
2010-10-21 12:30:00,59.22,59.22,59.11,59.12,8200.0,32.7152,32.7152,32.6545,32.66,8200.0
2010-10-21 12:35:00,59.09,59.14,59.05,59.07,5800.0,32.6434,32.671,32.6213,32.6324,5800.0
2010-10-21 12:40:00,59.08,59.19,59.06,59.12,2800.0,32.6379,32.6987,32.6268,32.66,2800.0
2010-10-21 12:45:00,59.11,59.11,58.98,59.07,9800.0,32.6545,32.6545,32.5826,32.6324,9800.0
2010-10-21 12:50:00,59.07,59.12,59.06,59.09,4300.0,32.6324,32.66,32.6268,32.6434,4300.0
2010-10-21 12:55:00,59.09,59.13,59.06,59.13,7200.0,32.6434,32.6655,32.6268,32.6655,7200.0
2010-10-21 13:00:00,59.14,59.25,59.14,59.25,2500.0,32.671,32.7318,32.671,32.7318,2500.0
2010-10-21 13:05:00,59.26,59.26,59.14,59.2,9600.0,32.7373,32.7373,32.671,32.7042,9600.0
2010-10-21 13:10:00,59.2,59.23,59.16,59.2,10500.0,32.7042,32.7208,32.6821,32.7042,10500.0
2010-10-21 13:15:00,59.2,59.23,59.2,59.22,2100.0,32.7042,32.7208,32.7042,32.7152,2100.0
2010-10-21 13:20:00,59.21,59.21,59.17,59.21,2000.0,32.7097,32.7097,32.6876,32.7097,2000.0
2010-10-21 13:25:00,59.21,59.26,59.21,59.26,1400.0,32.7097,32.7373,32.7097,32.7373,1400.0
2010-10-21 13:30:00,59.27,59.27,59.19,59.19,2400.0,32.7429,32.7429,32.6987,32.6987,2400.0
2010-10-21 13:35:00,59.2,59.23,59.15,59.17,13800.0,32.7042,32.7208,32.6766,32.6876,13800.0
2010-10-21 13:40:00,59.19,59.2,59.11,59.11,5900.0,32.6987,32.7042,32.6545,32.6545,5900.0
2010-10-21 13:45:00,59.13,59.13,58.95,58.98,4800.0,32.6655,32.6655,32.5661,32.5826,4800.0
2010-10-21 13:50:00,58.98,59.0,58.82,58.83,15300.0,32.5826,32.5937,32.4943,32.4998,15300.0
2010-10-21 13:55:00,58.85,58.88,58.76,58.77,14000.0,32.5108,32.5274,32.4611,32.4666,14000.0
2010-10-21 14:00:00,58.77,58.82,58.71,58.81,10800.0,32.4666,32.4943,32.4335,32.4887,10800.0
2010-10-21 14:05:00,58.81,58.83,58.8,58.83,4100.0,32.4887,32.4998,32.4832,32.4998,4100.0
2010-10-21 14:10:00,58.83,59.01,58.83,58.89,17400.0,32.4998,32.5992,32.4998,32.5329,17400.0
2010-10-21 14:15:00,58.92,59.07,58.92,59.07,9000.0,32.5495,32.6324,32.5495,32.6324,9000.0
2010-10-21 14:20:00,59.06,59.07,59.02,59.03,4600.0,32.6268,32.6324,32.6047,32.6103,4600.0
2010-10-21 14:25:00,59.03,59.16,59.03,59.14,7900.0,32.6103,32.6821,32.6103,32.671,7900.0
2010-10-21 14:30:00,59.11,59.15,59.05,59.06,3400.0,32.6545,32.6766,32.6213,32.6268,3400.0
2010-10-21 14:35:00,59.06,59.07,59.01,59.02,2700.0,32.6268,32.6324,32.5992,32.6047,2700.0
2010-10-21 14:40:00,59.02,59.03,58.99,59.0,4600.0,32.6047,32.6103,32.5882,32.5937,4600.0
2010-10-21 14:45:00,59.02,59.05,58.95,58.98,6300.0,32.6047,32.6213,32.5661,32.5826,6300.0
2010-10-21 14:50:00,58.98,59.08,58.95,59.06,5300.0,32.5826,32.6379,32.5661,32.6268,5300.0
2010-10-21 14:55:00,59.08,59.09,59.03,59.08,7200.0,32.6379,32.6434,32.6103,32.6379,7200.0
2010-10-21 15:00:00,59.1,59.26,59.08,59.23,21100.0,32.6489,32.7373,32.6379,32.7208,21100.0
2010-10-21 15:05:00,59.23,59.23,59.17,59.19,6000.0,32.7208,32.7208,32.6876,32.6987,6000.0
2010-10-21 15:10:00,59.19,59.29,59.16,59.27,8600.0,32.6987,32.7539,32.6821,32.7429,8600.0
2010-10-21 15:15:00,59.26,59.41,59.24,59.36,11400.0,32.7373,32.8202,32.7263,32.7926,11400.0
2010-10-21 15:20:00,59.38,59.38,59.31,59.38,9800.0,32.8036,32.8036,32.765,32.8036,9800.0
2010-10-21 15:25:00,59.38,59.43,59.37,59.43,4700.0,32.8036,32.8312,32.7981,32.8312,4700.0
2010-10-21 15:30:00,59.43,59.48,59.36,59.37,7000.0,32.8312,32.8589,32.7926,32.7981,7000.0
2010-10-21 15:35:00,59.39,59.5,59.37,59.48,12000.0,32.8091,32.8699,32.7981,32.8589,12000.0
2010-10-21 15:40:00,59.48,59.5,59.39,59.4,10000.0,32.8589,32.8699,32.8091,32.8147,10000.0
2010-10-21 15:45:00,59.4,59.42,59.36,59.38,27900.0,32.8147,32.8257,32.7926,32.8036,27900.0
2010-10-21 15:50:00,59.38,59.39,59.32,59.37,10800.0,32.8036,32.8091,32.7705,32.7981,10800.0
2010-10-21 15:55:00,59.38,59.42,59.33,59.35,41800.0,32.8036,32.8257,32.776,32.787,41800.0
2010-10-22 09:30:00,59.75,60.05,59.58,60.02,16400.0,33.008,33.1738,32.9141,33.1572,16400.0
2010-10-22 09:35:00,60.01,60.02,59.93,59.96,29100.0,33.1517,33.1572,33.1075,33.124,29100.0
2010-10-22 09:40:00,60.06,60.16,60.0,60.01,8800.0,33.1793,33.2345,33.1461,33.1517,8800.0
2010-10-22 09:45:00,60.01,60.04,59.94,59.99,4100.0,33.1517,33.1682,33.113,33.1406,4100.0
2010-10-22 09:50:00,59.96,59.98,59.84,59.84,3900.0,33.124,33.1351,33.0577,33.0577,3900.0
2010-10-22 09:55:00,59.84,59.9,59.8,59.85,6000.0,33.0577,33.0909,33.0356,33.0633,6000.0
2010-10-22 10:00:00,59.86,59.93,59.83,59.91,12900.0,33.0688,33.1075,33.0522,33.0964,12900.0
2010-10-22 10:05:00,59.9,59.93,59.86,59.88,7700.0,33.0909,33.1075,33.0688,33.0798,7700.0
2010-10-22 10:10:00,59.9,59.91,59.81,59.88,8500.0,33.0909,33.0964,33.0412,33.0798,8500.0
2010-10-22 10:15:00,59.9,59.93,59.88,59.9,18900.0,33.0909,33.1075,33.0798,33.0909,18900.0
2010-10-22 10:20:00,59.88,59.9,59.86,59.88,9500.0,33.0798,33.0909,33.0688,33.0798,9500.0
2010-10-22 10:25:00,59.86,59.9,59.86,59.9,15600.0,33.0688,33.0909,33.0688,33.0909,15600.0
2010-10-22 10:30:00,59.88,59.9,59.88,59.88,4400.0,33.0798,33.0909,33.0798,33.0798,4400.0
2010-10-22 10:35:00,59.87,59.87,59.85,59.87,2100.0,33.0743,33.0743,33.0633,33.0743,2100.0
2010-10-22 10:40:00,59.86,59.87,59.79,59.79,12700.0,33.0688,33.0743,33.0301,33.0301,12700.0
2010-10-22 10:45:00,59.78,59.9,59.64,59.69,34000.0,33.0246,33.0909,32.9473,32.9749,34000.0
2010-10-22 10:50:00,59.69,59.72,59.64,59.64,3600.0,32.9749,32.9915,32.9473,32.9473,3600.0
2010-10-22 10:55:00,59.63,59.64,59.51,59.51,3500.0,32.9417,32.9473,32.8754,32.8754,3500.0
2010-10-22 11:00:00,59.51,59.51,59.22,59.25,24900.0,32.8754,32.8754,32.7152,32.7318,24900.0
2010-10-22 11:05:00,59.25,59.4,59.25,59.35,9600.0,32.7318,32.8147,32.7318,32.787,9600.0
2010-10-22 11:10:00,59.36,59.36,59.34,59.34,1100.0,32.7926,32.7926,32.7815,32.7815,1100.0
2010-10-22 11:15:00,59.29,59.34,59.29,59.32,3200.0,32.7539,32.7815,32.7539,32.7705,3200.0
2010-10-22 11:20:00,59.32,59.33,59.3,59.31,3200.0,32.7705,32.776,32.7594,32.765,3200.0
2010-10-22 11:25:00,59.27,59.36,59.26,59.34,3900.0,32.7429,32.7926,32.7373,32.7815,3900.0
2010-10-22 11:30:00,59.33,59.37,59.32,59.37,2300.0,32.776,32.7981,32.7705,32.7981,2300.0
2010-10-22 11:35:00,59.37,59.38,59.35,59.35,3200.0,32.7981,32.8036,32.787,32.787,3200.0
2010-10-22 11:40:00,59.35,59.36,59.28,59.28,4700.0,32.787,32.7926,32.7484,32.7484,4700.0
2010-10-22 11:45:00,59.29,59.31,59.18,59.18,6500.0,32.7539,32.765,32.6931,32.6931,6500.0
2010-10-22 11:50:00,59.18,59.18,59.08,59.1,22500.0,32.6931,32.6931,32.6379,32.6489,22500.0
2010-10-22 11:55:00,59.12,59.15,59.09,59.11,2900.0,32.66,32.6766,32.6434,32.6545,2900.0
2010-10-22 12:00:00,59.12,59.22,59.12,59.22,2100.0,32.66,32.7152,32.66,32.7152,2100.0
2010-10-22 12:05:00,59.19,59.3,59.16,59.28,3200.0,32.6987,32.7594,32.6821,32.7484,3200.0
2010-10-22 12:10:00,59.28,59.29,59.19,59.19,800.0,32.7484,32.7539,32.6987,32.6987,800.0
2010-10-22 12:15:00,59.22,59.23,59.17,59.17,1500.0,32.7152,32.7208,32.6876,32.6876,1500.0
2010-10-22 12:20:00,59.2,59.2,59.12,59.15,12900.0,32.7042,32.7042,32.66,32.6766,12900.0
2010-10-22 12:25:00,59.12,59.23,59.12,59.23,2200.0,32.66,32.7208,32.66,32.7208,2200.0
2010-10-22 12:30:00,59.22,59.25,59.19,59.21,4200.0,32.7152,32.7318,32.6987,32.7097,4200.0
2010-10-22 12:35:00,59.22,59.25,59.2,59.25,1300.0,32.7152,32.7318,32.7042,32.7318,1300.0
2010-10-22 12:40:00,59.25,59.27,59.2,59.2,4800.0,32.7318,32.7429,32.7042,32.7042,4800.0
2010-10-22 12:45:00,59.2,59.21,59.19,59.2,4000.0,32.7042,32.7097,32.6987,32.7042,4000.0
2010-10-22 12:50:00,59.2,59.23,59.19,59.22,13100.0,32.7042,32.7208,32.6987,32.7152,13100.0
2010-10-22 12:55:00,59.21,59.27,59.21,59.24,2000.0,32.7097,32.7429,32.7097,32.7263,2000.0
2010-10-22 13:00:00,59.22,59.34,59.22,59.31,6700.0,32.7152,32.7815,32.7152,32.765,6700.0
2010-10-22 13:05:00,59.31,59.34,59.3,59.31,2600.0,32.765,32.7815,32.7594,32.765,2600.0
2010-10-22 13:10:00,59.29,59.31,59.29,59.31,2700.0,32.7539,32.765,32.7539,32.765,2700.0
2010-10-22 13:15:00,59.37,59.38,59.34,59.37,1900.0,32.7981,32.8036,32.7815,32.7981,1900.0
2010-10-22 13:20:00,59.36,59.41,59.34,59.38,3700.0,32.7926,32.8202,32.7815,32.8036,3700.0
2010-10-22 13:25:00,59.38,59.45,59.37,59.43,10400.0,32.8036,32.8423,32.7981,32.8312,10400.0
2010-10-22 13:30:00,59.43,59.45,59.41,59.42,9700.0,32.8312,32.8423,32.8202,32.8257,9700.0
2010-10-22 13:35:00,59.41,59.43,59.38,59.39,1900.0,32.8202,32.8312,32.8036,32.8091,1900.0
2010-10-22 13:40:00,59.39,59.43,59.38,59.39,2500.0,32.8091,32.8312,32.8036,32.8091,2500.0
2010-10-22 13:45:00,59.38,59.4,59.38,59.38,2100.0,32.8036,32.8147,32.8036,32.8036,2100.0
2010-10-22 13:50:00,59.38,59.39,59.35,59.38,4100.0,32.8036,32.8091,32.787,32.8036,4100.0
2010-10-22 13:55:00,59.39,59.4,59.31,59.31,6400.0,32.8091,32.8147,32.765,32.765,6400.0
2010-10-22 14:00:00,59.3,59.35,59.3,59.35,2100.0,32.7594,32.787,32.7594,32.787,2100.0
2010-10-22 14:05:00,59.35,59.35,59.31,59.32,7800.0,32.787,32.787,32.765,32.7705,7800.0
2010-10-22 14:10:00,59.32,59.34,59.31,59.32,3700.0,32.7705,32.7815,32.765,32.7705,3700.0
2010-10-22 14:15:00,59.31,59.32,59.29,59.31,3200.0,32.765,32.7705,32.7539,32.765,3200.0
2010-10-22 14:20:00,59.31,59.33,59.29,59.3,5000.0,32.765,32.776,32.7539,32.7594,5000.0
2010-10-22 14:25:00,59.29,59.32,59.26,59.31,2000.0,32.7539,32.7705,32.7373,32.765,2000.0
2010-10-22 14:30:00,59.31,59.31,59.26,59.26,8100.0,32.765,32.765,32.7373,32.7373,8100.0
2010-10-22 14:35:00,59.27,59.28,59.22,59.22,4000.0,32.7429,32.7484,32.7152,32.7152,4000.0
2010-10-22 14:40:00,59.22,59.28,59.22,59.26,7700.0,32.7152,32.7484,32.7152,32.7373,7700.0
2010-10-22 14:45:00,59.26,59.28,59.23,59.24,10500.0,32.7373,32.7484,32.7208,32.7263,10500.0
2010-10-22 14:50:00,59.27,59.27,59.18,59.19,4500.0,32.7429,32.7429,32.6931,32.6987,4500.0
2010-10-22 14:55:00,59.19,59.31,59.19,59.26,6400.0,32.6987,32.765,32.6987,32.7373,6400.0
2010-10-22 15:00:00,59.25,59.3,59.22,59.29,4800.0,32.7318,32.7594,32.7152,32.7539,4800.0
2010-10-22 15:05:00,59.29,59.32,59.24,59.29,7800.0,32.7539,32.7705,32.7263,32.7539,7800.0
2010-10-22 15:10:00,59.3,59.3,59.26,59.29,4300.0,32.7594,32.7594,32.7373,32.7539,4300.0
2010-10-22 15:15:00,59.3,59.32,59.28,59.32,7000.0,32.7594,32.7705,32.7484,32.7705,7000.0
2010-10-22 15:20:00,59.32,59.43,59.32,59.42,11200.0,32.7705,32.8312,32.7705,32.8257,11200.0
2010-10-22 15:25:00,59.42,59.51,59.42,59.5,7300.0,32.8257,32.8754,32.8257,32.8699,7300.0
2010-10-22 15:30:00,59.5,59.53,59.48,59.51,6700.0,32.8699,32.8865,32.8589,32.8754,6700.0
2010-10-22 15:35:00,59.52,59.53,59.48,59.49,5500.0,32.881,32.8865,32.8589,32.8644,5500.0
2010-10-22 15:40:00,59.49,59.49,59.45,59.45,7700.0,32.8644,32.8644,32.8423,32.8423,7700.0
2010-10-22 15:45:00,59.47,59.52,59.47,59.47,8200.0,32.8533,32.881,32.8533,32.8533,8200.0
2010-10-22 15:50:00,59.48,59.49,59.44,59.48,21100.0,32.8589,32.8644,32.8368,32.8589,21100.0
2010-10-22 15:55:00,59.48,59.52,59.43,59.45,21100.0,32.8589,32.881,32.8312,32.8423,21100.0
2010-10-25 09:30:00,59.93,59.93,59.74,59.83,6700.0,33.1075,33.1075,33.0025,33.0522,6700.0
2010-10-25 09:35:00,59.76,59.77,59.58,59.66,7200.0,33.0135,33.0191,32.9141,32.9583,7200.0
2010-10-25 09:40:00,59.72,59.8,59.5,59.6,5800.0,32.9915,33.0356,32.8699,32.9252,5800.0
2010-10-25 09:45:00,59.56,59.67,59.52,59.61,4100.0,32.9031,32.9638,32.881,32.9307,4100.0
2010-10-25 09:50:00,59.64,59.72,59.49,59.67,6500.0,32.9473,32.9915,32.8644,32.9638,6500.0
2010-10-25 09:55:00,59.65,59.71,59.49,59.64,6600.0,32.9528,32.9859,32.8644,32.9473,6600.0
2010-10-25 10:00:00,59.65,59.69,59.45,59.61,22900.0,32.9528,32.9749,32.8423,32.9307,22900.0
2010-10-25 10:05:00,59.62,59.66,59.53,59.64,10000.0,32.9362,32.9583,32.8865,32.9473,10000.0
2010-10-25 10:10:00,59.67,59.67,59.52,59.58,5700.0,32.9638,32.9638,32.881,32.9141,5700.0
2010-10-25 10:15:00,59.58,59.6,59.48,59.57,8400.0,32.9141,32.9252,32.8589,32.9086,8400.0
2010-10-25 10:20:00,59.57,59.59,59.5,59.58,3600.0,32.9086,32.9196,32.8699,32.9141,3600.0
2010-10-25 10:25:00,59.55,59.59,59.41,59.55,40800.0,32.8975,32.9196,32.8202,32.8975,40800.0
2010-10-25 10:30:00,59.56,59.59,59.52,59.56,6700.0,32.9031,32.9196,32.881,32.9031,6700.0
2010-10-25 10:35:00,59.56,59.56,59.34,59.4,9500.0,32.9031,32.9031,32.7815,32.8147,9500.0
2010-10-25 10:40:00,59.41,59.42,59.36,59.42,8600.0,32.8202,32.8257,32.7926,32.8257,8600.0
2010-10-25 10:45:00,59.38,59.39,59.33,59.37,4400.0,32.8036,32.8091,32.776,32.7981,4400.0
2010-10-25 10:50:00,59.37,59.41,59.34,59.4,6000.0,32.7981,32.8202,32.7815,32.8147,6000.0
2010-10-25 10:55:00,59.43,59.45,59.27,59.28,4200.0,32.8312,32.8423,32.7429,32.7484,4200.0
2010-10-25 11:00:00,59.27,59.3,59.19,59.19,6800.0,32.7429,32.7594,32.6987,32.6987,6800.0
2010-10-25 11:05:00,59.19,59.27,59.15,59.26,14800.0,32.6987,32.7429,32.6766,32.7373,14800.0
2010-10-25 11:10:00,59.25,59.35,59.2,59.35,13900.0,32.7318,32.787,32.7042,32.787,13900.0
2010-10-25 11:15:00,59.33,59.33,59.12,59.32,14600.0,32.776,32.776,32.66,32.7705,14600.0
2010-10-25 11:20:00,59.35,59.36,59.26,59.35,5600.0,32.787,32.7926,32.7373,32.787,5600.0
2010-10-25 11:25:00,59.32,59.36,59.28,59.31,4800.0,32.7705,32.7926,32.7484,32.765,4800.0
2010-10-25 11:30:00,59.29,59.42,59.26,59.36,5900.0,32.7539,32.8257,32.7373,32.7926,5900.0
2010-10-25 11:35:00,59.35,59.37,59.32,59.37,4100.0,32.787,32.7981,32.7705,32.7981,4100.0
2010-10-25 11:40:00,59.33,59.42,59.33,59.4,5600.0,32.776,32.8257,32.776,32.8147,5600.0
2010-10-25 11:45:00,59.4,59.4,59.34,59.34,3600.0,32.8147,32.8147,32.7815,32.7815,3600.0
2010-10-25 11:50:00,59.34,59.36,59.26,59.29,9800.0,32.7815,32.7926,32.7373,32.7539,9800.0
2010-10-25 11:55:00,59.29,59.31,59.23,59.31,3600.0,32.7539,32.765,32.7208,32.765,3600.0
2010-10-25 12:00:00,59.27,59.28,59.2,59.2,2300.0,32.7429,32.7484,32.7042,32.7042,2300.0
2010-10-25 12:05:00,59.18,59.22,59.13,59.2,11200.0,32.6931,32.7152,32.6655,32.7042,11200.0
2010-10-25 12:10:00,59.19,59.21,59.15,59.2,2900.0,32.6987,32.7097,32.6766,32.7042,2900.0
2010-10-25 12:15:00,59.18,59.21,59.16,59.21,5100.0,32.6931,32.7097,32.6821,32.7097,5100.0
2010-10-25 12:20:00,59.19,59.2,59.12,59.2,3400.0,32.6987,32.7042,32.66,32.7042,3400.0
2010-10-25 12:25:00,59.19,59.2,59.16,59.19,2200.0,32.6987,32.7042,32.6821,32.6987,2200.0
2010-10-25 12:30:00,59.15,59.19,59.12,59.17,4200.0,32.6766,32.6987,32.66,32.6876,4200.0
2010-10-25 12:35:00,59.17,59.26,59.12,59.26,1800.0,32.6876,32.7373,32.66,32.7373,1800.0
2010-10-25 12:40:00,59.27,59.34,59.24,59.33,14200.0,32.7429,32.7815,32.7263,32.776,14200.0
2010-10-25 12:45:00,59.35,59.37,59.31,59.31,3100.0,32.787,32.7981,32.765,32.765,3100.0
2010-10-25 12:50:00,59.28,59.31,59.27,59.31,1100.0,32.7484,32.765,32.7429,32.765,1100.0
2010-10-25 12:55:00,59.29,59.4,59.27,59.35,6600.0,32.7539,32.8147,32.7429,32.787,6600.0
2010-10-25 13:00:00,59.34,59.35,59.33,59.33,1200.0,32.7815,32.787,32.776,32.776,1200.0
2010-10-25 13:05:00,59.37,59.47,59.34,59.46,2600.0,32.7981,32.8533,32.7815,32.8478,2600.0
2010-10-25 13:10:00,59.46,59.51,59.42,59.5,3300.0,32.8478,32.8754,32.8257,32.8699,3300.0
2010-10-25 13:15:00,59.51,59.51,59.45,59.51,2900.0,32.8754,32.8754,32.8423,32.8754,2900.0
2010-10-25 13:20:00,59.5,59.51,59.46,59.5,5000.0,32.8699,32.8754,32.8478,32.8699,5000.0
2010-10-25 13:25:00,59.48,59.5,59.44,59.47,1800.0,32.8589,32.8699,32.8368,32.8533,1800.0
2010-10-25 13:30:00,59.47,59.49,59.45,59.48,1600.0,32.8533,32.8644,32.8423,32.8589,1600.0
2010-10-25 13:35:00,59.44,59.48,59.44,59.45,1300.0,32.8368,32.8589,32.8368,32.8423,1300.0
2010-10-25 13:40:00,59.45,59.45,59.41,59.41,2900.0,32.8423,32.8423,32.8202,32.8202,2900.0
2010-10-25 13:45:00,59.42,59.45,59.36,59.41,6000.0,32.8257,32.8423,32.7926,32.8202,6000.0
2010-10-25 13:50:00,59.42,59.42,59.34,59.39,5300.0,32.8257,32.8257,32.7815,32.8091,5300.0
2010-10-25 13:55:00,59.39,59.46,59.38,59.46,3900.0,32.8091,32.8478,32.8036,32.8478,3900.0
2010-10-25 14:00:00,59.48,59.48,59.41,59.43,5100.0,32.8589,32.8589,32.8202,32.8312,5100.0
2010-10-25 14:05:00,59.43,59.45,59.37,59.45,28500.0,32.8312,32.8423,32.7981,32.8423,28500.0
2010-10-25 14:10:00,59.44,59.48,59.42,59.48,2500.0,32.8368,32.8589,32.8257,32.8589,2500.0
2010-10-25 14:15:00,59.48,59.48,59.45,59.45,3800.0,32.8589,32.8589,32.8423,32.8423,3800.0
2010-10-25 14:20:00,59.44,59.49,59.43,59.46,7400.0,32.8368,32.8644,32.8312,32.8478,7400.0
2010-10-25 14:25:00,59.45,59.45,59.42,59.43,3000.0,32.8423,32.8423,32.8257,32.8312,3000.0
2010-10-25 14:30:00,59.42,59.42,59.37,59.42,7000.0,32.8257,32.8257,32.7981,32.8257,7000.0
2010-10-25 14:35:00,59.42,59.45,59.37,59.45,11400.0,32.8257,32.8423,32.7981,32.8423,11400.0
2010-10-25 14:40:00,59.45,59.47,59.41,59.44,13100.0,32.8423,32.8533,32.8202,32.8368,13100.0
2010-10-25 14:45:00,59.45,59.47,59.42,59.42,18600.0,32.8423,32.8533,32.8257,32.8257,18600.0
2010-10-25 14:50:00,59.43,59.46,59.42,59.44,15500.0,32.8312,32.8478,32.8257,32.8368,15500.0
2010-10-25 14:55:00,59.44,59.46,59.41,59.44,11200.0,32.8368,32.8478,32.8202,32.8368,11200.0
2010-10-25 15:00:00,59.44,59.45,59.41,59.42,9600.0,32.8368,32.8423,32.8202,32.8257,9600.0
2010-10-25 15:05:00,59.43,59.47,59.41,59.45,35600.0,32.8312,32.8533,32.8202,32.8423,35600.0
2010-10-25 15:10:00,59.45,59.47,59.44,59.46,17900.0,32.8423,32.8533,32.8368,32.8478,17900.0
2010-10-25 15:15:00,59.47,59.5,59.47,59.48,5900.0,32.8533,32.8699,32.8533,32.8589,5900.0
2010-10-25 15:20:00,59.47,59.48,59.45,59.47,20700.0,32.8533,32.8589,32.8423,32.8533,20700.0
2010-10-25 15:25:00,59.47,59.54,59.46,59.54,34300.0,32.8533,32.892,32.8478,32.892,34300.0
2010-10-25 15:30:00,59.53,59.55,59.5,59.5,32300.0,32.8865,32.8975,32.8699,32.8699,32300.0
2010-10-25 15:35:00,59.48,59.55,59.43,59.44,23500.0,32.8589,32.8975,32.8312,32.8368,23500.0
2010-10-25 15:40:00,59.44,59.46,59.38,59.43,13100.0,32.8368,32.8478,32.8036,32.8312,13100.0
2010-10-25 15:45:00,59.42,59.42,59.27,59.38,30900.0,32.8257,32.8257,32.7429,32.8036,30900.0
2010-10-25 15:50:00,59.37,59.44,59.33,59.44,21900.0,32.7981,32.8368,32.776,32.8368,21900.0
2010-10-25 15:55:00,59.44,59.44,59.37,59.4,40400.0,32.8368,32.8368,32.7981,32.8147,40400.0
2010-10-26 09:30:00,58.83,58.91,58.82,58.88,9300.0,32.4998,32.544,32.4943,32.5274,9300.0
2010-10-26 09:35:00,58.89,58.99,58.85,58.99,3000.0,32.5329,32.5882,32.5108,32.5882,3000.0
2010-10-26 09:40:00,59.0,59.0,58.84,58.85,5000.0,32.5937,32.5937,32.5053,32.5108,5000.0
2010-10-26 09:45:00,58.87,58.93,58.82,58.82,2500.0,32.5219,32.555,32.4943,32.4943,2500.0
2010-10-26 09:50:00,58.82,58.85,58.77,58.8,7200.0,32.4943,32.5108,32.4666,32.4832,7200.0
2010-10-26 09:55:00,58.83,58.87,58.72,58.87,4700.0,32.4998,32.5219,32.439,32.5219,4700.0
2010-10-26 10:00:00,58.89,58.89,58.8,58.88,7700.0,32.5329,32.5329,32.4832,32.5274,7700.0
2010-10-26 10:05:00,58.87,58.88,58.8,58.84,6600.0,32.5219,32.5274,32.4832,32.5053,6600.0
2010-10-26 10:10:00,58.84,58.88,58.82,58.88,9600.0,32.5053,32.5274,32.4943,32.5274,9600.0
2010-10-26 10:15:00,58.9,59.12,58.9,59.09,6200.0,32.5385,32.66,32.5385,32.6434,6200.0
2010-10-26 10:20:00,59.09,59.12,58.93,58.94,16100.0,32.6434,32.66,32.555,32.5606,16100.0
2010-10-26 10:25:00,58.94,58.95,58.81,58.85,7500.0,32.5606,32.5661,32.4887,32.5108,7500.0
2010-10-26 10:30:00,58.85,58.85,58.82,58.83,1600.0,32.5108,32.5108,32.4943,32.4998,1600.0
2010-10-26 10:35:00,58.81,58.81,58.69,58.7,11500.0,32.4887,32.4887,32.4224,32.428,11500.0
2010-10-26 10:40:00,58.7,58.77,58.69,58.73,26400.0,32.428,32.4666,32.4224,32.4445,26400.0
2010-10-26 10:45:00,58.73,58.73,58.62,58.62,12400.0,32.4445,32.4445,32.3838,32.3838,12400.0
2010-10-26 10:50:00,58.63,58.69,58.59,58.66,8200.0,32.3893,32.4224,32.3672,32.4059,8200.0
2010-10-26 10:55:00,58.66,58.77,58.66,58.77,2300.0,32.4059,32.4666,32.4059,32.4666,2300.0
2010-10-26 11:00:00,58.79,58.86,58.79,58.86,9200.0,32.4777,32.5164,32.4777,32.5164,9200.0
2010-10-26 11:05:00,58.85,58.9,58.83,58.86,7400.0,32.5108,32.5385,32.4998,32.5164,7400.0
2010-10-26 11:10:00,58.88,58.91,58.85,58.89,2100.0,32.5274,32.544,32.5108,32.5329,2100.0
2010-10-26 11:15:00,58.92,59.0,58.92,58.95,13700.0,32.5495,32.5937,32.5495,32.5661,13700.0
2010-10-26 11:20:00,58.94,59.02,58.94,59.01,6900.0,32.5606,32.6047,32.5606,32.5992,6900.0
2010-10-26 11:25:00,58.97,58.97,58.87,58.95,5600.0,32.5771,32.5771,32.5219,32.5661,5600.0
2010-10-26 11:30:00,58.96,59.0,58.94,58.99,2200.0,32.5716,32.5937,32.5606,32.5882,2200.0
2010-10-26 11:35:00,58.98,58.98,58.9,58.98,22800.0,32.5826,32.5826,32.5385,32.5826,22800.0
2010-10-26 11:40:00,58.97,58.97,58.92,58.96,1100.0,32.5771,32.5771,32.5495,32.5716,1100.0
2010-10-26 11:45:00,58.98,59.03,58.97,58.99,6500.0,32.5826,32.6103,32.5771,32.5882,6500.0
2010-10-26 11:50:00,58.99,59.03,58.97,59.0,4100.0,32.5882,32.6103,32.5771,32.5937,4100.0
2010-10-26 11:55:00,59.0,59.02,58.98,58.98,5700.0,32.5937,32.6047,32.5826,32.5826,5700.0
2010-10-26 12:00:00,58.99,59.03,58.95,59.0,6200.0,32.5882,32.6103,32.5661,32.5937,6200.0
2010-10-26 12:05:00,58.98,59.0,58.98,58.99,800.0,32.5826,32.5937,32.5826,32.5882,800.0
2010-10-26 12:10:00,59.0,59.0,58.98,58.99,2800.0,32.5937,32.5937,32.5826,32.5882,2800.0
2010-10-26 12:15:00,58.99,59.0,58.97,58.98,3900.0,32.5882,32.5937,32.5771,32.5826,3900.0
2010-10-26 12:20:00,58.98,58.99,58.94,58.97,3400.0,32.5826,32.5882,32.5606,32.5771,3400.0
2010-10-26 12:25:00,58.95,58.96,58.93,58.94,1500.0,32.5661,32.5716,32.555,32.5606,1500.0
2010-10-26 12:30:00,58.93,58.95,58.93,58.94,1000.0,32.555,32.5661,32.555,32.5606,1000.0
2010-10-26 12:35:00,58.94,58.95,58.91,58.91,1700.0,32.5606,32.5661,32.544,32.544,1700.0
2010-10-26 12:40:00,58.92,58.96,58.91,58.91,1600.0,32.5495,32.5716,32.544,32.544,1600.0
2010-10-26 12:45:00,58.93,58.95,58.92,58.95,5300.0,32.555,32.5661,32.5495,32.5661,5300.0
2010-10-26 12:50:00,58.95,59.0,58.95,58.96,3700.0,32.5661,32.5937,32.5661,32.5716,3700.0
2010-10-26 12:55:00,58.97,58.98,58.95,58.96,2000.0,32.5771,32.5826,32.5661,32.5716,2000.0
2010-10-26 13:00:00,58.97,58.97,58.94,58.94,6300.0,32.5771,32.5771,32.5606,32.5606,6300.0
2010-10-26 13:05:00,58.95,58.97,58.94,58.95,4300.0,32.5661,32.5771,32.5606,32.5661,4300.0
2010-10-26 13:10:00,58.97,59.0,58.91,58.99,8800.0,32.5771,32.5937,32.544,32.5882,8800.0
2010-10-26 13:15:00,59.0,59.01,58.96,58.97,4100.0,32.5937,32.5992,32.5716,32.5771,4100.0
2010-10-26 13:20:00,58.96,59.0,58.96,59.0,9600.0,32.5716,32.5937,32.5716,32.5937,9600.0
2010-10-26 13:25:00,58.99,59.0,58.9,58.97,8600.0,32.5882,32.5937,32.5385,32.5771,8600.0
2010-10-26 13:30:00,58.97,58.99,58.94,58.96,8800.0,32.5771,32.5882,32.5606,32.5716,8800.0
2010-10-26 13:35:00,58.96,58.99,58.85,58.93,90000.0,32.5716,32.5882,32.5108,32.555,90000.0
2010-10-26 13:40:00,58.94,58.95,58.92,58.94,5500.0,32.5606,32.5661,32.5495,32.5606,5500.0
2010-10-26 13:45:00,58.93,58.94,58.92,58.93,2200.0,32.555,32.5606,32.5495,32.555,2200.0
2010-10-26 13:50:00,58.94,58.95,58.85,58.87,16300.0,32.5606,32.5661,32.5108,32.5219,16300.0
2010-10-26 13:55:00,58.89,58.94,58.89,58.94,3300.0,32.5329,32.5606,32.5329,32.5606,3300.0
2010-10-26 14:00:00,58.92,58.92,58.83,58.84,8700.0,32.5495,32.5495,32.4998,32.5053,8700.0
2010-10-26 14:05:00,58.85,58.87,58.83,58.87,11900.0,32.5108,32.5219,32.4998,32.5219,11900.0
2010-10-26 14:10:00,58.86,58.88,58.86,58.88,4200.0,32.5164,32.5274,32.5164,32.5274,4200.0
2010-10-26 14:15:00,58.88,58.91,58.83,58.91,3700.0,32.5274,32.544,32.4998,32.544,3700.0
2010-10-26 14:20:00,58.91,58.92,58.87,58.88,1500.0,32.544,32.5495,32.5219,32.5274,1500.0
2010-10-26 14:25:00,58.87,58.9,58.83,58.89,1200.0,32.5219,32.5385,32.4998,32.5329,1200.0
2010-10-26 14:30:00,58.9,58.9,58.85,58.9,5900.0,32.5385,32.5385,32.5108,32.5385,5900.0
2010-10-26 14:35:00,58.9,58.93,58.87,58.9,3800.0,32.5385,32.555,32.5219,32.5385,3800.0
2010-10-26 14:40:00,58.93,58.93,58.88,58.88,3000.0,32.555,32.555,32.5274,32.5274,3000.0
2010-10-26 14:45:00,58.84,58.91,58.84,58.88,2100.0,32.5053,32.544,32.5053,32.5274,2100.0
2010-10-26 14:50:00,58.88,58.91,58.85,58.9,2500.0,32.5274,32.544,32.5108,32.5385,2500.0
2010-10-26 14:55:00,58.89,58.91,58.89,58.89,7100.0,32.5329,32.544,32.5329,32.5329,7100.0
2010-10-26 15:00:00,58.9,58.9,58.86,58.87,26900.0,32.5385,32.5385,32.5164,32.5219,26900.0
2010-10-26 15:05:00,58.87,58.88,58.84,58.84,5500.0,32.5219,32.5274,32.5053,32.5053,5500.0
2010-10-26 15:10:00,58.86,58.94,58.84,58.86,7300.0,32.5164,32.5606,32.5053,32.5164,7300.0
2010-10-26 15:15:00,58.85,58.93,58.85,58.9,12000.0,32.5108,32.555,32.5108,32.5385,12000.0
2010-10-26 15:20:00,58.94,58.94,58.87,58.9,4400.0,32.5606,32.5606,32.5219,32.5385,4400.0
2010-10-26 15:25:00,58.91,58.96,58.89,58.93,5900.0,32.544,32.5716,32.5329,32.555,5900.0
2010-10-26 15:30:00,58.91,58.99,58.89,58.99,9900.0,32.544,32.5882,32.5329,32.5882,9900.0
2010-10-26 15:35:00,58.99,58.99,58.93,58.93,8200.0,32.5882,32.5882,32.555,32.555,8200.0
2010-10-26 15:40:00,58.95,59.0,58.94,58.97,11900.0,32.5661,32.5937,32.5606,32.5771,11900.0
2010-10-26 15:45:00,58.98,58.98,58.9,58.9,37000.0,32.5826,32.5826,32.5385,32.5385,37000.0
2010-10-26 15:50:00,58.88,58.9,58.87,58.87,19700.0,32.5274,32.5385,32.5219,32.5219,19700.0
2010-10-26 15:55:00,58.88,58.9,58.82,58.87,49000.0,32.5274,32.5385,32.4943,32.5219,49000.0
2010-10-27 09:30:00,58.72,59.04,58.56,59.03,16100.0,32.439,32.6158,32.3506,32.6103,16100.0
2010-10-27 09:35:00,59.03,59.18,58.89,59.08,22600.0,32.6103,32.6931,32.5329,32.6379,22600.0
2010-10-27 09:40:00,59.08,59.23,59.05,59.18,55300.0,32.6379,32.7208,32.6213,32.6931,55300.0
2010-10-27 09:45:00,59.13,59.34,59.12,59.34,6800.0,32.6655,32.7815,32.66,32.7815,6800.0
2010-10-27 09:50:00,59.34,59.51,59.32,59.4,8700.0,32.7815,32.8754,32.7705,32.8147,8700.0
2010-10-27 09:55:00,59.39,59.52,59.36,59.51,7500.0,32.8091,32.881,32.7926,32.8754,7500.0
2010-10-27 10:00:00,59.51,59.62,59.38,59.39,37300.0,32.8754,32.9362,32.8036,32.8091,37300.0
2010-10-27 10:05:00,59.37,59.37,59.09,59.13,46000.0,32.7981,32.7981,32.6434,32.6655,46000.0
2010-10-27 10:10:00,59.13,59.23,59.11,59.23,8000.0,32.6655,32.7208,32.6545,32.7208,8000.0
2010-10-27 10:15:00,59.23,59.24,58.98,58.98,10800.0,32.7208,32.7263,32.5826,32.5826,10800.0
2010-10-27 10:20:00,58.99,59.12,58.95,59.05,16100.0,32.5882,32.66,32.5661,32.6213,16100.0
2010-10-27 10:25:00,59.04,59.12,59.0,59.12,10500.0,32.6158,32.66,32.5937,32.66,10500.0
2010-10-27 10:30:00,59.14,59.14,59.08,59.11,12400.0,32.671,32.671,32.6379,32.6545,12400.0
2010-10-27 10:35:00,59.13,59.17,59.1,59.15,5100.0,32.6655,32.6876,32.6489,32.6766,5100.0
2010-10-27 10:40:00,59.16,59.23,59.16,59.23,6500.0,32.6821,32.7208,32.6821,32.7208,6500.0
2010-10-27 10:45:00,59.24,59.28,59.11,59.11,12900.0,32.7263,32.7484,32.6545,32.6545,12900.0
2010-10-27 10:50:00,59.12,59.18,59.09,59.17,9500.0,32.66,32.6931,32.6434,32.6876,9500.0
2010-10-27 10:55:00,59.19,59.21,59.06,59.06,6200.0,32.6987,32.7097,32.6268,32.6268,6200.0
2010-10-27 11:00:00,59.06,59.06,58.99,59.04,3700.0,32.6268,32.6268,32.5882,32.6158,3700.0
2010-10-27 11:05:00,59.03,59.04,59.0,59.03,5900.0,32.6103,32.6158,32.5937,32.6103,5900.0
2010-10-27 11:10:00,59.03,59.05,58.98,59.05,9200.0,32.6103,32.6213,32.5826,32.6213,9200.0
2010-10-27 11:15:00,59.06,59.06,59.0,59.0,4800.0,32.6268,32.6268,32.5937,32.5937,4800.0
2010-10-27 11:20:00,59.0,59.05,59.0,59.02,4900.0,32.5937,32.6213,32.5937,32.6047,4900.0
2010-10-27 11:25:00,59.01,59.01,59.0,59.01,5900.0,32.5992,32.5992,32.5937,32.5992,5900.0
2010-10-27 11:30:00,59.01,59.07,59.01,59.05,4700.0,32.5992,32.6324,32.5992,32.6213,4700.0
2010-10-27 11:35:00,59.02,59.15,59.02,59.1,4100.0,32.6047,32.6766,32.6047,32.6489,4100.0
2010-10-27 11:40:00,59.09,59.13,59.06,59.06,2500.0,32.6434,32.6655,32.6268,32.6268,2500.0
2010-10-27 11:45:00,59.06,59.07,59.0,59.06,4700.0,32.6268,32.6324,32.5937,32.6268,4700.0
2010-10-27 11:50:00,59.09,59.17,59.09,59.12,5000.0,32.6434,32.6876,32.6434,32.66,5000.0
2010-10-27 11:55:00,59.13,59.13,59.05,59.05,1000.0,32.6655,32.6655,32.6213,32.6213,1000.0
2010-10-27 12:00:00,59.05,59.11,59.05,59.11,4300.0,32.6213,32.6545,32.6213,32.6545,4300.0
2010-10-27 12:05:00,59.12,59.2,59.12,59.17,4600.0,32.66,32.7042,32.66,32.6876,4600.0
2010-10-27 12:10:00,59.2,59.23,59.15,59.15,5400.0,32.7042,32.7208,32.6766,32.6766,5400.0
2010-10-27 12:15:00,59.15,59.17,59.08,59.08,4100.0,32.6766,32.6876,32.6379,32.6379,4100.0
2010-10-27 12:20:00,59.06,59.06,59.01,59.04,3700.0,32.6268,32.6268,32.5992,32.6158,3700.0
2010-10-27 12:25:00,59.04,59.06,59.0,59.0,2700.0,32.6158,32.6268,32.5937,32.5937,2700.0
2010-10-27 12:30:00,59.0,59.04,59.0,59.03,7900.0,32.5937,32.6158,32.5937,32.6103,7900.0
2010-10-27 12:35:00,59.04,59.08,59.04,59.07,3500.0,32.6158,32.6379,32.6158,32.6324,3500.0
2010-10-27 12:40:00,59.06,59.06,59.0,59.01,8400.0,32.6268,32.6268,32.5937,32.5992,8400.0
2010-10-27 12:45:00,59.01,59.03,59.0,59.02,4300.0,32.5992,32.6103,32.5937,32.6047,4300.0
2010-10-27 12:50:00,59.0,59.07,59.0,59.07,31300.0,32.5937,32.6324,32.5937,32.6324,31300.0
2010-10-27 12:55:00,59.06,59.06,59.04,59.04,3500.0,32.6268,32.6268,32.6158,32.6158,3500.0
2010-10-27 13:00:00,59.05,59.12,59.04,59.11,18900.0,32.6213,32.66,32.6158,32.6545,18900.0
2010-10-27 13:05:00,59.1,59.11,59.1,59.1,2700.0,32.6489,32.6545,32.6489,32.6489,2700.0
2010-10-27 13:10:00,59.1,59.13,59.03,59.04,24600.0,32.6489,32.6655,32.6103,32.6158,24600.0
2010-10-27 13:15:00,59.04,59.07,59.02,59.04,23300.0,32.6158,32.6324,32.6047,32.6158,23300.0
2010-10-27 13:20:00,59.04,59.05,59.03,59.05,7400.0,32.6158,32.6213,32.6103,32.6213,7400.0
2010-10-27 13:25:00,59.05,59.11,59.04,59.11,61600.0,32.6213,32.6545,32.6158,32.6545,61600.0
2010-10-27 13:30:00,59.11,59.2,59.11,59.17,23200.0,32.6545,32.7042,32.6545,32.6876,23200.0
2010-10-27 13:35:00,59.17,59.25,59.17,59.24,10800.0,32.6876,32.7318,32.6876,32.7263,10800.0
2010-10-27 13:40:00,59.24,59.34,59.24,59.29,17000.0,32.7263,32.7815,32.7263,32.7539,17000.0
2010-10-27 13:45:00,59.3,59.37,59.3,59.35,9200.0,32.7594,32.7981,32.7594,32.787,9200.0
2010-10-27 13:50:00,59.34,59.39,59.33,59.39,5900.0,32.7815,32.8091,32.776,32.8091,5900.0
2010-10-27 13:55:00,59.38,59.38,59.32,59.36,6600.0,32.8036,32.8036,32.7705,32.7926,6600.0
2010-10-27 14:00:00,59.36,59.36,59.33,59.35,6000.0,32.7926,32.7926,32.776,32.787,6000.0
2010-10-27 14:05:00,59.35,59.37,59.29,59.32,5400.0,32.787,32.7981,32.7539,32.7705,5400.0
2010-10-27 14:10:00,59.32,59.33,59.3,59.32,8600.0,32.7705,32.776,32.7594,32.7705,8600.0
2010-10-27 14:15:00,59.32,59.35,59.31,59.31,12300.0,32.7705,32.787,32.765,32.765,12300.0
2010-10-27 14:20:00,59.3,59.31,59.2,59.21,6700.0,32.7594,32.765,32.7042,32.7097,6700.0
2010-10-27 14:25:00,59.21,59.24,59.2,59.21,2500.0,32.7097,32.7263,32.7042,32.7097,2500.0
2010-10-27 14:30:00,59.23,59.23,59.15,59.21,11400.0,32.7208,32.7208,32.6766,32.7097,11400.0
2010-10-27 14:35:00,59.2,59.2,59.11,59.2,12100.0,32.7042,32.7042,32.6545,32.7042,12100.0
2010-10-27 14:40:00,59.19,59.2,59.13,59.14,13700.0,32.6987,32.7042,32.6655,32.671,13700.0
2010-10-27 14:45:00,59.14,59.16,59.08,59.09,11700.0,32.671,32.6821,32.6379,32.6434,11700.0
2010-10-27 14:50:00,59.08,59.2,59.08,59.2,21400.0,32.6379,32.7042,32.6379,32.7042,21400.0
2010-10-27 14:55:00,59.2,59.22,59.18,59.18,10900.0,32.7042,32.7152,32.6931,32.6931,10900.0
2010-10-27 15:00:00,59.18,59.22,59.18,59.2,12500.0,32.6931,32.7152,32.6931,32.7042,12500.0
2010-10-27 15:05:00,59.2,59.22,59.16,59.17,15800.0,32.7042,32.7152,32.6821,32.6876,15800.0
2010-10-27 15:10:00,59.17,59.17,59.02,59.04,11100.0,32.6876,32.6876,32.6047,32.6158,11100.0
2010-10-27 15:15:00,59.04,59.08,59.01,59.02,11800.0,32.6158,32.6379,32.5992,32.6047,11800.0
2010-10-27 15:20:00,59.02,59.04,59.0,59.04,10800.0,32.6047,32.6158,32.5937,32.6158,10800.0
2010-10-27 15:25:00,59.04,59.07,59.0,59.03,11900.0,32.6158,32.6324,32.5937,32.6103,11900.0
2010-10-27 15:30:00,59.03,59.06,59.01,59.04,9900.0,32.6103,32.6268,32.5992,32.6158,9900.0
2010-10-27 15:35:00,59.05,59.15,59.03,59.15,47100.0,32.6213,32.6766,32.6103,32.6766,47100.0
2010-10-27 15:40:00,59.15,59.16,59.03,59.07,15300.0,32.6766,32.6821,32.6103,32.6324,15300.0
2010-10-27 15:45:00,59.05,59.07,59.01,59.05,19300.0,32.6213,32.6324,32.5992,32.6213,19300.0
2010-10-27 15:50:00,59.04,59.13,59.04,59.12,21500.0,32.6158,32.6655,32.6158,32.66,21500.0
2010-10-27 15:55:00,59.13,59.15,59.03,59.04,74100.0,32.6655,32.6766,32.6103,32.6158,74100.0
2010-10-28 09:30:00,59.28,59.55,59.06,59.46,17600.0,32.7484,32.8975,32.6268,32.8478,17600.0
2010-10-28 09:35:00,59.41,59.48,59.3,59.48,7500.0,32.8202,32.8589,32.7594,32.8589,7500.0
2010-10-28 09:40:00,59.42,59.44,59.31,59.44,4800.0,32.8257,32.8368,32.765,32.8368,4800.0
2010-10-28 09:45:00,59.42,59.42,59.25,59.29,6500.0,32.8257,32.8257,32.7318,32.7539,6500.0
2010-10-28 09:50:00,59.27,59.29,59.23,59.24,10700.0,32.7429,32.7539,32.7208,32.7263,10700.0
2010-10-28 09:55:00,59.2,59.35,59.16,59.26,10600.0,32.7042,32.787,32.6821,32.7373,10600.0
2010-10-28 10:00:00,59.25,59.32,59.25,59.3,9800.0,32.7318,32.7705,32.7318,32.7594,9800.0
2010-10-28 10:05:00,59.26,59.32,59.21,59.26,12100.0,32.7373,32.7705,32.7097,32.7373,12100.0
2010-10-28 10:10:00,59.23,59.23,59.1,59.19,6500.0,32.7208,32.7208,32.6489,32.6987,6500.0
2010-10-28 10:15:00,59.2,59.23,59.07,59.08,8000.0,32.7042,32.7208,32.6324,32.6379,8000.0
2010-10-28 10:20:00,59.07,59.09,59.07,59.08,1300.0,32.6324,32.6434,32.6324,32.6379,1300.0
2010-10-28 10:25:00,59.08,59.08,58.96,59.0,4700.0,32.6379,32.6379,32.5716,32.5937,4700.0
2010-10-28 10:30:00,58.97,58.97,58.81,58.86,11600.0,32.5771,32.5771,32.4887,32.5164,11600.0
2010-10-28 10:35:00,58.92,58.97,58.87,58.96,6700.0,32.5495,32.5771,32.5219,32.5716,6700.0
2010-10-28 10:40:00,58.96,59.11,58.95,59.09,14900.0,32.5716,32.6545,32.5661,32.6434,14900.0
2010-10-28 10:45:00,59.06,59.08,58.89,58.9,17400.0,32.6268,32.6379,32.5329,32.5385,17400.0
2010-10-28 10:50:00,58.9,58.99,58.9,58.98,11800.0,32.5385,32.5882,32.5385,32.5826,11800.0
2010-10-28 10:55:00,58.99,58.99,58.88,58.92,11300.0,32.5882,32.5882,32.5274,32.5495,11300.0
2010-10-28 11:00:00,58.91,59.0,58.91,59.0,1700.0,32.544,32.5937,32.544,32.5937,1700.0
2010-10-28 11:05:00,58.99,59.03,58.97,59.03,2200.0,32.5882,32.6103,32.5771,32.6103,2200.0
2010-10-28 11:10:00,59.05,59.07,59.04,59.05,3500.0,32.6213,32.6324,32.6158,32.6213,3500.0
2010-10-28 11:15:00,59.05,59.07,59.04,59.06,2400.0,32.6213,32.6324,32.6158,32.6268,2400.0
2010-10-28 11:20:00,59.09,59.09,59.07,59.08,1800.0,32.6434,32.6434,32.6324,32.6379,1800.0
2010-10-28 11:25:00,59.1,59.13,59.08,59.1,3700.0,32.6489,32.6655,32.6379,32.6489,3700.0
2010-10-28 11:30:00,59.09,59.1,59.09,59.1,1700.0,32.6434,32.6489,32.6434,32.6489,1700.0
2010-10-28 11:35:00,59.1,59.1,59.06,59.08,2400.0,32.6489,32.6489,32.6268,32.6379,2400.0
2010-10-28 11:40:00,59.06,59.07,59.01,59.01,2700.0,32.6268,32.6324,32.5992,32.5992,2700.0
2010-10-28 11:45:00,59.01,59.02,58.93,58.97,3700.0,32.5992,32.6047,32.555,32.5771,3700.0
2010-10-28 11:50:00,58.98,58.98,58.9,58.91,3900.0,32.5826,32.5826,32.5385,32.544,3900.0
2010-10-28 11:55:00,58.91,58.91,58.88,58.91,1900.0,32.544,32.544,32.5274,32.544,1900.0
2010-10-28 12:00:00,58.9,58.9,58.81,58.87,7000.0,32.5385,32.5385,32.4887,32.5219,7000.0
2010-10-28 12:05:00,58.86,58.87,58.79,58.8,7600.0,32.5164,32.5219,32.4777,32.4832,7600.0
2010-10-28 12:10:00,58.8,58.82,58.79,58.81,10700.0,32.4832,32.4943,32.4777,32.4887,10700.0
2010-10-28 12:15:00,58.81,58.85,58.78,58.85,7200.0,32.4887,32.5108,32.4722,32.5108,7200.0
2010-10-28 12:20:00,58.84,58.85,58.79,58.85,9600.0,32.5053,32.5108,32.4777,32.5108,9600.0
2010-10-28 12:25:00,58.84,58.85,58.82,58.84,7500.0,32.5053,32.5108,32.4943,32.5053,7500.0
2010-10-28 12:30:00,58.82,58.83,58.77,58.77,10800.0,32.4943,32.4998,32.4666,32.4666,10800.0
2010-10-28 12:35:00,58.77,58.77,58.76,58.77,2300.0,32.4666,32.4666,32.4611,32.4666,2300.0
2010-10-28 12:40:00,58.77,58.84,58.75,58.84,5300.0,32.4666,32.5053,32.4556,32.5053,5300.0
2010-10-28 12:45:00,58.84,58.88,58.83,58.88,12100.0,32.5053,32.5274,32.4998,32.5274,12100.0
2010-10-28 12:50:00,58.89,58.95,58.89,58.95,7500.0,32.5329,32.5661,32.5329,32.5661,7500.0
2010-10-28 12:55:00,58.95,58.99,58.94,58.94,7300.0,32.5661,32.5882,32.5606,32.5606,7300.0
2010-10-28 13:00:00,58.92,59.03,58.86,59.02,7100.0,32.5495,32.6103,32.5164,32.6047,7100.0
2010-10-28 13:05:00,59.02,59.1,59.02,59.09,4200.0,32.6047,32.6489,32.6047,32.6434,4200.0
2010-10-28 13:10:00,59.1,59.21,59.1,59.21,5600.0,32.6489,32.7097,32.6489,32.7097,5600.0
2010-10-28 13:15:00,59.22,59.31,59.22,59.26,13100.0,32.7152,32.765,32.7152,32.7373,13100.0
2010-10-28 13:20:00,59.26,59.27,59.2,59.21,3200.0,32.7373,32.7429,32.7042,32.7097,3200.0
2010-10-28 13:25:00,59.22,59.3,59.22,59.28,5600.0,32.7152,32.7594,32.7152,32.7484,5600.0
2010-10-28 13:30:00,59.3,59.33,59.28,59.3,5200.0,32.7594,32.776,32.7484,32.7594,5200.0
2010-10-28 13:35:00,59.29,59.36,59.27,59.35,4500.0,32.7539,32.7926,32.7429,32.787,4500.0
2010-10-28 13:40:00,59.37,59.4,59.32,59.4,11300.0,32.7981,32.8147,32.7705,32.8147,11300.0
2010-10-28 13:45:00,59.4,59.43,59.34,59.36,9100.0,32.8147,32.8312,32.7815,32.7926,9100.0
2010-10-28 13:50:00,59.35,59.35,59.31,59.32,2300.0,32.787,32.787,32.765,32.7705,2300.0
2010-10-28 13:55:00,59.36,59.36,59.31,59.34,3800.0,32.7926,32.7926,32.765,32.7815,3800.0
2010-10-28 14:00:00,59.34,59.37,59.33,59.33,5600.0,32.7815,32.7981,32.776,32.776,5600.0
2010-10-28 14:05:00,59.34,59.39,59.31,59.38,12300.0,32.7815,32.8091,32.765,32.8036,12300.0
2010-10-28 14:10:00,59.37,59.38,59.35,59.35,3400.0,32.7981,32.8036,32.787,32.787,3400.0
2010-10-28 14:15:00,59.33,59.34,59.27,59.32,6000.0,32.776,32.7815,32.7429,32.7705,6000.0
2010-10-28 14:20:00,59.31,59.32,59.25,59.29,6700.0,32.765,32.7705,32.7318,32.7539,6700.0
2010-10-28 14:25:00,59.29,59.3,59.19,59.27,3900.0,32.7539,32.7594,32.6987,32.7429,3900.0
2010-10-28 14:30:00,59.26,59.3,59.24,59.27,6700.0,32.7373,32.7594,32.7263,32.7429,6700.0
2010-10-28 14:35:00,59.26,59.31,59.21,59.31,11400.0,32.7373,32.765,32.7097,32.765,11400.0
2010-10-28 14:40:00,59.31,59.47,59.31,59.47,9500.0,32.765,32.8533,32.765,32.8533,9500.0
2010-10-28 14:45:00,59.46,59.5,59.44,59.47,8900.0,32.8478,32.8699,32.8368,32.8533,8900.0
2010-10-28 14:50:00,59.45,59.45,59.37,59.37,5200.0,32.8423,32.8423,32.7981,32.7981,5200.0
2010-10-28 14:55:00,59.37,59.43,59.37,59.4,6200.0,32.7981,32.8312,32.7981,32.8147,6200.0
2010-10-28 15:00:00,59.38,59.44,59.38,59.42,9000.0,32.8036,32.8368,32.8036,32.8257,9000.0
2010-10-28 15:05:00,59.41,59.5,59.41,59.49,7200.0,32.8202,32.8699,32.8202,32.8644,7200.0
2010-10-28 15:10:00,59.48,59.5,59.46,59.49,13400.0,32.8589,32.8699,32.8478,32.8644,13400.0
2010-10-28 15:15:00,59.49,59.5,59.47,59.49,8300.0,32.8644,32.8699,32.8533,32.8644,8300.0
2010-10-28 15:20:00,59.49,59.53,59.46,59.48,10400.0,32.8644,32.8865,32.8478,32.8589,10400.0
2010-10-28 15:25:00,59.48,59.59,59.48,59.55,10200.0,32.8589,32.9196,32.8589,32.8975,10200.0
2010-10-28 15:30:00,59.54,59.62,59.54,59.57,13200.0,32.892,32.9362,32.892,32.9086,13200.0
2010-10-28 15:35:00,59.57,59.57,59.53,59.55,11100.0,32.9086,32.9086,32.8865,32.8975,11100.0
2010-10-28 15:40:00,59.55,59.58,59.55,59.58,6800.0,32.8975,32.9141,32.8975,32.9141,6800.0
2010-10-28 15:45:00,59.57,59.64,59.57,59.63,21600.0,32.9086,32.9473,32.9086,32.9417,21600.0
2010-10-28 15:50:00,59.63,59.65,59.52,59.6,22300.0,32.9417,32.9528,32.881,32.9252,22300.0
2010-10-28 15:55:00,59.59,59.74,59.59,59.69,64600.0,32.9196,33.0025,32.9196,32.9749,64600.0
2010-10-29 09:30:00,59.24,59.38,58.93,58.93,26400.0,32.7263,32.8036,32.555,32.555,26400.0
2010-10-29 09:35:00,58.95,59.05,58.92,59.04,10200.0,32.5661,32.6213,32.5495,32.6158,10200.0
2010-10-29 09:40:00,59.04,59.62,59.02,59.37,46600.0,32.6158,32.9362,32.6047,32.7981,46600.0
2010-10-29 09:45:00,59.38,59.51,59.35,59.4,19800.0,32.8036,32.8754,32.787,32.8147,19800.0
2010-10-29 09:50:00,59.38,59.4,59.23,59.39,15700.0,32.8036,32.8147,32.7208,32.8091,15700.0
2010-10-29 09:55:00,59.39,59.55,59.3,59.54,9400.0,32.8091,32.8975,32.7594,32.892,9400.0
2010-10-29 10:00:00,59.5,59.54,59.47,59.53,7500.0,32.8699,32.892,32.8533,32.8865,7500.0
2010-10-29 10:05:00,59.53,59.62,59.52,59.54,8700.0,32.8865,32.9362,32.881,32.892,8700.0
2010-10-29 10:10:00,59.54,59.66,59.54,59.63,37000.0,32.892,32.9583,32.892,32.9417,37000.0
2010-10-29 10:15:00,59.65,59.67,59.58,59.59,10400.0,32.9528,32.9638,32.9141,32.9196,10400.0
2010-10-29 10:20:00,59.59,59.61,59.56,59.61,12400.0,32.9196,32.9307,32.9031,32.9307,12400.0
2010-10-29 10:25:00,59.62,59.64,59.6,59.6,10900.0,32.9362,32.9473,32.9252,32.9252,10900.0
2010-10-29 10:30:00,59.6,59.73,59.6,59.72,14100.0,32.9252,32.997,32.9252,32.9915,14100.0
2010-10-29 10:35:00,59.73,59.87,59.73,59.85,16900.0,32.997,33.0743,32.997,33.0633,16900.0
2010-10-29 10:40:00,59.85,59.9,59.82,59.83,8400.0,33.0633,33.0909,33.0467,33.0522,8400.0
2010-10-29 10:45:00,59.82,59.86,59.82,59.84,8600.0,33.0467,33.0688,33.0467,33.0577,8600.0
2010-10-29 10:50:00,59.82,59.82,59.78,59.8,10300.0,33.0467,33.0467,33.0246,33.0356,10300.0
2010-10-29 10:55:00,59.8,59.94,59.8,59.92,12900.0,33.0356,33.113,33.0356,33.1019,12900.0
2010-10-29 11:00:00,59.9,59.9,59.87,59.88,9000.0,33.0909,33.0909,33.0743,33.0798,9000.0
2010-10-29 11:05:00,59.88,59.95,59.87,59.93,11100.0,33.0798,33.1185,33.0743,33.1075,11100.0
2010-10-29 11:10:00,59.93,59.97,59.89,59.97,11600.0,33.1075,33.1296,33.0854,33.1296,11600.0
2010-10-29 11:15:00,59.97,60.0,59.96,59.99,12900.0,33.1296,33.1461,33.124,33.1406,12900.0
2010-10-29 11:20:00,59.98,60.0,59.91,59.92,12000.0,33.1351,33.1461,33.0964,33.1019,12000.0
2010-10-29 11:25:00,59.92,59.97,59.91,59.94,8400.0,33.1019,33.1296,33.0964,33.113,8400.0
2010-10-29 11:30:00,59.94,59.95,59.75,59.76,16700.0,33.113,33.1185,33.008,33.0135,16700.0
2010-10-29 11:35:00,59.74,59.74,59.67,59.71,13800.0,33.0025,33.0025,32.9638,32.9859,13800.0
2010-10-29 11:40:00,59.73,59.73,59.61,59.64,10100.0,32.997,32.997,32.9307,32.9473,10100.0
2010-10-29 11:45:00,59.62,59.62,59.51,59.54,8500.0,32.9362,32.9362,32.8754,32.892,8500.0
2010-10-29 11:50:00,59.55,59.55,59.47,59.53,10100.0,32.8975,32.8975,32.8533,32.8865,10100.0
2010-10-29 11:55:00,59.54,59.59,59.54,59.58,5000.0,32.892,32.9196,32.892,32.9141,5000.0
2010-10-29 12:00:00,59.59,59.79,59.59,59.79,7700.0,32.9196,33.0301,32.9196,33.0301,7700.0
2010-10-29 12:05:00,59.78,59.81,59.76,59.76,3000.0,33.0246,33.0412,33.0135,33.0135,3000.0
2010-10-29 12:10:00,59.76,59.76,59.71,59.71,4700.0,33.0135,33.0135,32.9859,32.9859,4700.0
2010-10-29 12:15:00,59.72,59.88,59.71,59.85,7200.0,32.9915,33.0798,32.9859,33.0633,7200.0
2010-10-29 12:20:00,59.86,59.94,59.85,59.94,6600.0,33.0688,33.113,33.0633,33.113,6600.0
2010-10-29 12:25:00,59.93,59.95,59.88,59.93,6400.0,33.1075,33.1185,33.0798,33.1075,6400.0
2010-10-29 12:30:00,59.93,59.94,59.87,59.91,4100.0,33.1075,33.113,33.0743,33.0964,4100.0
2010-10-29 12:35:00,59.88,59.89,59.86,59.88,3900.0,33.0798,33.0854,33.0688,33.0798,3900.0
2010-10-29 12:40:00,59.89,59.94,59.87,59.94,4000.0,33.0854,33.113,33.0743,33.113,4000.0
2010-10-29 12:45:00,59.94,59.94,59.86,59.9,6200.0,33.113,33.113,33.0688,33.0909,6200.0
2010-10-29 12:50:00,59.89,59.89,59.86,59.86,1800.0,33.0854,33.0854,33.0688,33.0688,1800.0
2010-10-29 12:55:00,59.87,59.87,59.78,59.78,3300.0,33.0743,33.0743,33.0246,33.0246,3300.0
2010-10-29 13:00:00,59.78,59.78,59.72,59.73,5000.0,33.0246,33.0246,32.9915,32.997,5000.0
2010-10-29 13:05:00,59.72,59.72,59.65,59.65,3600.0,32.9915,32.9915,32.9528,32.9528,3600.0
2010-10-29 13:10:00,59.65,59.65,59.58,59.6,5100.0,32.9528,32.9528,32.9141,32.9252,5100.0
2010-10-29 13:15:00,59.6,59.65,59.59,59.65,6300.0,32.9252,32.9528,32.9196,32.9528,6300.0
2010-10-29 13:20:00,59.65,59.66,59.63,59.64,3500.0,32.9528,32.9583,32.9417,32.9473,3500.0
2010-10-29 13:25:00,59.64,59.67,59.64,59.64,36000.0,32.9473,32.9638,32.9473,32.9473,36000.0
2010-10-29 13:30:00,59.65,59.65,59.62,59.63,6900.0,32.9528,32.9528,32.9362,32.9417,6900.0
2010-10-29 13:35:00,59.62,59.63,59.6,59.6,5500.0,32.9362,32.9417,32.9252,32.9252,5500.0
2010-10-29 13:40:00,59.6,59.63,59.58,59.61,32600.0,32.9252,32.9417,32.9141,32.9307,32600.0
2010-10-29 13:45:00,59.6,59.65,59.59,59.63,14000.0,32.9252,32.9528,32.9196,32.9417,14000.0
2010-10-29 13:50:00,59.64,59.65,59.62,59.62,4900.0,32.9473,32.9528,32.9362,32.9362,4900.0
2010-10-29 13:55:00,59.64,59.74,59.59,59.73,11400.0,32.9473,33.0025,32.9196,32.997,11400.0
2010-10-29 14:00:00,59.72,59.78,59.71,59.76,6600.0,32.9915,33.0246,32.9859,33.0135,6600.0
2010-10-29 14:05:00,59.75,59.77,59.74,59.75,4100.0,33.008,33.0191,33.0025,33.008,4100.0
2010-10-29 14:10:00,59.75,59.81,59.75,59.81,5700.0,33.008,33.0412,33.008,33.0412,5700.0
2010-10-29 14:15:00,59.81,59.85,59.81,59.85,7500.0,33.0412,33.0633,33.0412,33.0633,7500.0
2010-10-29 14:20:00,59.87,59.88,59.84,59.85,9200.0,33.0743,33.0798,33.0577,33.0633,9200.0
2010-10-29 14:25:00,59.87,59.87,59.78,59.78,4900.0,33.0743,33.0743,33.0246,33.0246,4900.0
2010-10-29 14:30:00,59.76,59.8,59.74,59.78,6300.0,33.0135,33.0356,33.0025,33.0246,6300.0
2010-10-29 14:35:00,59.78,59.78,59.73,59.75,7400.0,33.0246,33.0246,32.997,33.008,7400.0
2010-10-29 14:40:00,59.75,59.77,59.75,59.76,4300.0,33.008,33.0191,33.008,33.0135,4300.0
2010-10-29 14:45:00,59.76,59.76,59.67,59.68,4300.0,33.0135,33.0135,32.9638,32.9694,4300.0
2010-10-29 14:50:00,59.67,59.67,59.62,59.62,6200.0,32.9638,32.9638,32.9362,32.9362,6200.0
2010-10-29 14:55:00,59.61,59.64,59.59,59.61,11100.0,32.9307,32.9473,32.9196,32.9307,11100.0
2010-10-29 15:00:00,59.61,59.73,59.6,59.71,12100.0,32.9307,32.997,32.9252,32.9859,12100.0
2010-10-29 15:05:00,59.71,59.74,59.68,59.69,9300.0,32.9859,33.0025,32.9694,32.9749,9300.0
2010-10-29 15:10:00,59.7,59.7,59.64,59.65,6600.0,32.9804,32.9804,32.9473,32.9528,6600.0
2010-10-29 15:15:00,59.65,59.76,59.64,59.76,23800.0,32.9528,33.0135,32.9473,33.0135,23800.0
2010-10-29 15:20:00,59.76,59.76,59.73,59.74,10100.0,33.0135,33.0135,32.997,33.0025,10100.0
2010-10-29 15:25:00,59.74,59.77,59.67,59.68,12500.0,33.0025,33.0191,32.9638,32.9694,12500.0
2010-10-29 15:30:00,59.68,59.72,59.67,59.69,13500.0,32.9694,32.9915,32.9638,32.9749,13500.0
2010-10-29 15:35:00,59.69,59.8,59.69,59.78,16200.0,32.9749,33.0356,32.9749,33.0246,16200.0
2010-10-29 15:40:00,59.77,59.78,59.73,59.76,15100.0,33.0191,33.0246,32.997,33.0135,15100.0
2010-10-29 15:45:00,59.75,59.75,59.65,59.65,18100.0,33.008,33.008,32.9528,32.9528,18100.0
2010-10-29 15:50:00,59.66,59.66,59.56,59.59,26800.0,32.9583,32.9583,32.9031,32.9196,26800.0
2010-10-29 15:55:00,59.6,59.72,59.58,59.72,49300.0,32.9252,32.9915,32.9141,32.9915,49300.0
2010-11-01 09:30:00,59.95,59.95,59.5,59.55,8000.0,33.1185,33.1185,32.8699,32.8975,8000.0
2010-11-01 09:35:00,59.55,59.79,59.53,59.79,4900.0,32.8975,33.0301,32.8865,33.0301,4900.0
2010-11-01 09:40:00,59.76,59.88,59.76,59.85,5600.0,33.0135,33.0798,33.0135,33.0633,5600.0
2010-11-01 09:45:00,59.83,59.84,59.79,59.81,2500.0,33.0522,33.0577,33.0301,33.0412,2500.0
2010-11-01 09:50:00,59.82,59.82,59.59,59.59,4000.0,33.0467,33.0467,32.9196,32.9196,4000.0
2010-11-01 09:55:00,59.56,59.62,59.55,59.56,5200.0,32.9031,32.9362,32.8975,32.9031,5200.0
2010-11-01 10:00:00,59.63,59.8,59.61,59.73,14700.0,32.9417,33.0356,32.9307,32.997,14700.0
2010-11-01 10:05:00,59.71,59.8,59.71,59.76,8000.0,32.9859,33.0356,32.9859,33.0135,8000.0
2010-11-01 10:10:00,59.76,59.79,59.69,59.79,6800.0,33.0135,33.0301,32.9749,33.0301,6800.0
2010-11-01 10:15:00,59.79,59.97,59.79,59.97,9700.0,33.0301,33.1296,33.0301,33.1296,9700.0
2010-11-01 10:20:00,59.98,59.99,59.94,59.98,10800.0,33.1351,33.1406,33.113,33.1351,10800.0
2010-11-01 10:25:00,59.98,59.98,59.94,59.94,4700.0,33.1351,33.1351,33.113,33.113,4700.0
2010-11-01 10:30:00,59.94,60.0,59.93,59.98,5300.0,33.113,33.1461,33.1075,33.1351,5300.0
2010-11-01 10:35:00,59.98,60.0,59.93,59.99,11500.0,33.1351,33.1461,33.1075,33.1406,11500.0
2010-11-01 10:40:00,59.99,59.99,59.96,59.97,4800.0,33.1406,33.1406,33.124,33.1296,4800.0
2010-11-01 10:45:00,59.96,59.98,59.92,59.94,9300.0,33.124,33.1351,33.1019,33.113,9300.0
2010-11-01 10:50:00,59.97,59.97,59.92,59.92,16000.0,33.1296,33.1296,33.1019,33.1019,16000.0
2010-11-01 10:55:00,59.93,59.94,59.91,59.92,3100.0,33.1075,33.113,33.0964,33.1019,3100.0
2010-11-01 11:00:00,59.92,59.94,59.86,59.93,8900.0,33.1019,33.113,33.0688,33.1075,8900.0
2010-11-01 11:05:00,59.93,59.96,59.91,59.95,6600.0,33.1075,33.124,33.0964,33.1185,6600.0
2010-11-01 11:10:00,59.95,59.98,59.93,59.93,5500.0,33.1185,33.1351,33.1075,33.1075,5500.0
2010-11-01 11:15:00,59.93,59.93,59.86,59.89,6000.0,33.1075,33.1075,33.0688,33.0854,6000.0
2010-11-01 11:20:00,59.9,59.97,59.9,59.92,5700.0,33.0909,33.1296,33.0909,33.1019,5700.0
2010-11-01 11:25:00,59.92,59.93,59.92,59.92,3500.0,33.1019,33.1075,33.1019,33.1019,3500.0
2010-11-01 11:30:00,59.91,59.96,59.88,59.92,14100.0,33.0964,33.124,33.0798,33.1019,14100.0
2010-11-01 11:35:00,59.91,59.96,59.85,59.94,15400.0,33.0964,33.124,33.0633,33.113,15400.0
2010-11-01 11:40:00,59.94,59.94,59.92,59.93,3700.0,33.113,33.113,33.1019,33.1075,3700.0
2010-11-01 11:45:00,59.92,59.94,59.91,59.91,2000.0,33.1019,33.113,33.0964,33.0964,2000.0
2010-11-01 11:50:00,59.9,59.96,59.85,59.96,20400.0,33.0909,33.124,33.0633,33.124,20400.0
2010-11-01 11:55:00,59.95,59.95,59.86,59.86,7600.0,33.1185,33.1185,33.0688,33.0688,7600.0
2010-11-01 12:00:00,59.87,59.96,59.86,59.94,13500.0,33.0743,33.124,33.0688,33.113,13500.0
2010-11-01 12:05:00,59.95,59.97,59.92,59.92,6800.0,33.1185,33.1296,33.1019,33.1019,6800.0
2010-11-01 12:10:00,59.93,59.93,59.87,59.92,4100.0,33.1075,33.1075,33.0743,33.1019,4100.0
2010-11-01 12:15:00,59.91,59.92,59.89,59.89,2200.0,33.0964,33.1019,33.0854,33.0854,2200.0
2010-11-01 12:20:00,59.89,59.96,59.87,59.94,17300.0,33.0854,33.124,33.0743,33.113,17300.0
2010-11-01 12:25:00,59.94,59.94,59.9,59.9,3900.0,33.113,33.113,33.0909,33.0909,3900.0
2010-11-01 12:30:00,59.89,59.89,59.81,59.81,2600.0,33.0854,33.0854,33.0412,33.0412,2600.0
2010-11-01 12:35:00,59.81,59.81,59.75,59.75,2000.0,33.0412,33.0412,33.008,33.008,2000.0
2010-11-01 12:40:00,59.76,59.76,59.73,59.73,1300.0,33.0135,33.0135,32.997,32.997,1300.0
2010-11-01 12:45:00,59.73,59.73,59.64,59.7,8300.0,32.997,32.997,32.9473,32.9804,8300.0
2010-11-01 12:50:00,59.69,59.74,59.69,59.74,1900.0,32.9749,33.0025,32.9749,33.0025,1900.0
2010-11-01 12:55:00,59.73,59.76,59.73,59.75,1300.0,32.997,33.0135,32.997,33.008,1300.0
2010-11-01 13:00:00,59.76,59.77,59.67,59.67,4600.0,33.0135,33.0191,32.9638,32.9638,4600.0
2010-11-01 13:05:00,59.67,59.67,59.63,59.65,5300.0,32.9638,32.9638,32.9417,32.9528,5300.0
2010-11-01 13:10:00,59.65,59.72,59.63,59.69,5300.0,32.9528,32.9915,32.9417,32.9749,5300.0
2010-11-01 13:15:00,59.69,59.71,59.69,59.7,2100.0,32.9749,32.9859,32.9749,32.9804,2100.0
2010-11-01 13:20:00,59.7,59.7,59.62,59.62,3200.0,32.9804,32.9804,32.9362,32.9362,3200.0
2010-11-01 13:25:00,59.63,59.63,59.56,59.58,5100.0,32.9417,32.9417,32.9031,32.9141,5100.0
2010-11-01 13:30:00,59.59,59.61,59.58,59.59,5600.0,32.9196,32.9307,32.9141,32.9196,5600.0
2010-11-01 13:35:00,59.6,59.61,59.56,59.56,3200.0,32.9252,32.9307,32.9031,32.9031,3200.0
2010-11-01 13:40:00,59.56,59.68,59.56,59.68,4600.0,32.9031,32.9694,32.9031,32.9694,4600.0
2010-11-01 13:45:00,59.7,59.75,59.69,59.75,1800.0,32.9804,33.008,32.9749,33.008,1800.0
2010-11-01 13:50:00,59.74,59.8,59.74,59.78,3500.0,33.0025,33.0356,33.0025,33.0246,3500.0
2010-11-01 13:55:00,59.78,59.79,59.78,59.79,4500.0,33.0246,33.0301,33.0246,33.0301,4500.0
2010-11-01 14:00:00,59.78,59.79,59.71,59.72,8000.0,33.0246,33.0301,32.9859,32.9915,8000.0
2010-11-01 14:05:00,59.71,59.8,59.7,59.79,13500.0,32.9859,33.0356,32.9804,33.0301,13500.0
2010-11-01 14:10:00,59.79,59.87,59.76,59.83,15100.0,33.0301,33.0743,33.0135,33.0522,15100.0
2010-11-01 14:15:00,59.84,59.84,59.78,59.78,3300.0,33.0577,33.0577,33.0246,33.0246,3300.0
2010-11-01 14:20:00,59.78,59.8,59.77,59.77,5900.0,33.0246,33.0356,33.0191,33.0191,5900.0
2010-11-01 14:25:00,59.78,59.78,59.72,59.72,1500.0,33.0246,33.0246,32.9915,32.9915,1500.0
2010-11-01 14:30:00,59.71,59.71,59.67,59.67,3700.0,32.9859,32.9859,32.9638,32.9638,3700.0
2010-11-01 14:35:00,59.67,59.68,59.58,59.58,5800.0,32.9638,32.9694,32.9141,32.9141,5800.0
2010-11-01 14:40:00,59.57,59.58,59.52,59.54,17100.0,32.9086,32.9141,32.881,32.892,17100.0
2010-11-01 14:45:00,59.55,59.55,59.37,59.38,23400.0,32.8975,32.8975,32.7981,32.8036,23400.0
2010-11-01 14:50:00,59.38,59.44,59.28,59.35,65100.0,32.8036,32.8368,32.7484,32.787,65100.0
2010-11-01 14:55:00,59.34,59.49,59.21,59.48,63300.0,32.7815,32.8644,32.7097,32.8589,63300.0
2010-11-01 15:00:00,59.49,59.51,59.42,59.49,4400.0,32.8644,32.8754,32.8257,32.8644,4400.0
2010-11-01 15:05:00,59.51,59.51,59.33,59.33,6300.0,32.8754,32.8754,32.776,32.776,6300.0
2010-11-01 15:10:00,59.34,59.35,59.26,59.27,8700.0,32.7815,32.787,32.7373,32.7429,8700.0
2010-11-01 15:15:00,59.26,59.31,59.24,59.25,6400.0,32.7373,32.765,32.7263,32.7318,6400.0
2010-11-01 15:20:00,59.22,59.28,59.2,59.28,4900.0,32.7152,32.7484,32.7042,32.7484,4900.0
2010-11-01 15:25:00,59.27,59.34,59.26,59.32,15600.0,32.7429,32.7815,32.7373,32.7705,15600.0
2010-11-01 15:30:00,59.3,59.39,59.3,59.38,10400.0,32.7594,32.8091,32.7594,32.8036,10400.0
2010-11-01 15:35:00,59.37,59.41,59.35,59.37,10500.0,32.7981,32.8202,32.787,32.7981,10500.0
2010-11-01 15:40:00,59.37,59.4,59.35,59.38,7500.0,32.7981,32.8147,32.787,32.8036,7500.0
2010-11-01 15:45:00,59.39,59.58,59.38,59.57,17300.0,32.8091,32.9141,32.8036,32.9086,17300.0
2010-11-01 15:50:00,59.58,59.61,59.53,59.58,16800.0,32.9141,32.9307,32.8865,32.9141,16800.0
2010-11-01 15:55:00,59.59,59.68,59.58,59.63,50000.0,32.9196,32.9694,32.9141,32.9417,50000.0
2010-11-02 09:30:00,59.86,59.94,59.64,59.73,13000.0,33.0688,33.113,32.9473,32.997,13000.0
2010-11-02 09:35:00,59.74,60.0,59.71,59.88,10000.0,33.0025,33.1461,32.9859,33.0798,10000.0
2010-11-02 09:40:00,59.93,60.0,59.93,59.98,8100.0,33.1075,33.1461,33.1075,33.1351,8100.0
2010-11-02 09:45:00,59.98,60.02,59.87,60.0,30200.0,33.1351,33.1572,33.0743,33.1461,30200.0
2010-11-02 09:50:00,59.99,60.02,59.93,60.02,18300.0,33.1406,33.1572,33.1075,33.1572,18300.0
2010-11-02 09:55:00,60.02,60.02,59.98,60.01,15000.0,33.1572,33.1572,33.1351,33.1517,15000.0
2010-11-02 10:00:00,60.01,60.02,59.81,59.83,8900.0,33.1517,33.1572,33.0412,33.0522,8900.0
2010-11-02 10:05:00,59.84,59.86,59.76,59.77,5400.0,33.0577,33.0688,33.0135,33.0191,5400.0
2010-11-02 10:10:00,59.78,59.78,59.56,59.58,7500.0,33.0246,33.0246,32.9031,32.9141,7500.0
2010-11-02 10:15:00,59.58,59.69,59.55,59.69,11900.0,32.9141,32.9749,32.8975,32.9749,11900.0
2010-11-02 10:20:00,59.67,59.77,59.65,59.77,7600.0,32.9638,33.0191,32.9528,33.0191,7600.0
2010-11-02 10:25:00,59.78,59.82,59.77,59.77,4200.0,33.0246,33.0467,33.0191,33.0191,4200.0
2010-11-02 10:30:00,59.75,59.75,59.66,59.66,9700.0,33.008,33.008,32.9583,32.9583,9700.0
2010-11-02 10:35:00,59.68,59.74,59.68,59.69,8300.0,32.9694,33.0025,32.9694,32.9749,8300.0
2010-11-02 10:40:00,59.67,59.77,59.67,59.76,10000.0,32.9638,33.0191,32.9638,33.0135,10000.0
2010-11-02 10:45:00,59.75,59.75,59.68,59.68,10500.0,33.008,33.008,32.9694,32.9694,10500.0
2010-11-02 10:50:00,59.7,59.7,59.69,59.7,9600.0,32.9804,32.9804,32.9749,32.9804,9600.0
2010-11-02 10:55:00,59.69,59.69,59.65,59.67,11600.0,32.9749,32.9749,32.9528,32.9638,11600.0
2010-11-02 11:00:00,59.68,59.72,59.67,59.72,7100.0,32.9694,32.9915,32.9638,32.9915,7100.0
2010-11-02 11:05:00,59.72,59.78,59.69,59.69,13600.0,32.9915,33.0246,32.9749,32.9749,13600.0
2010-11-02 11:10:00,59.7,59.7,59.65,59.66,4300.0,32.9804,32.9804,32.9528,32.9583,4300.0
2010-11-02 11:15:00,59.65,59.65,59.57,59.57,7200.0,32.9528,32.9528,32.9086,32.9086,7200.0
2010-11-02 11:20:00,59.56,59.56,59.49,59.49,2900.0,32.9031,32.9031,32.8644,32.8644,2900.0
2010-11-02 11:25:00,59.48,59.48,59.43,59.46,7000.0,32.8589,32.8589,32.8312,32.8478,7000.0
2010-11-02 11:30:00,59.45,59.55,59.45,59.53,3500.0,32.8423,32.8975,32.8423,32.8865,3500.0
2010-11-02 11:35:00,59.53,59.57,59.53,59.57,2100.0,32.8865,32.9086,32.8865,32.9086,2100.0
2010-11-02 11:40:00,59.56,59.57,59.56,59.56,2500.0,32.9031,32.9086,32.9031,32.9031,2500.0
2010-11-02 11:45:00,59.56,59.6,59.56,59.58,3700.0,32.9031,32.9252,32.9031,32.9141,3700.0
2010-11-02 11:50:00,59.58,59.61,59.58,59.59,1200.0,32.9141,32.9307,32.9141,32.9196,1200.0
2010-11-02 11:55:00,59.59,59.61,59.57,59.61,3800.0,32.9196,32.9307,32.9086,32.9307,3800.0
2010-11-02 12:00:00,59.61,59.61,59.58,59.61,2200.0,32.9307,32.9307,32.9141,32.9307,2200.0
2010-11-02 12:05:00,59.61,59.63,59.6,59.62,2800.0,32.9307,32.9417,32.9252,32.9362,2800.0
2010-11-02 12:10:00,59.62,59.65,59.61,59.65,3800.0,32.9362,32.9528,32.9307,32.9528,3800.0
2010-11-02 12:15:00,59.63,59.66,59.62,59.62,2500.0,32.9417,32.9583,32.9362,32.9362,2500.0
2010-11-02 12:20:00,59.61,59.66,59.59,59.66,4200.0,32.9307,32.9583,32.9196,32.9583,4200.0
2010-11-02 12:25:00,59.67,59.7,59.67,59.69,7500.0,32.9638,32.9804,32.9638,32.9749,7500.0
2010-11-02 12:30:00,59.71,59.71,59.69,59.69,1800.0,32.9859,32.9859,32.9749,32.9749,1800.0
2010-11-02 12:35:00,59.7,59.71,59.69,59.69,3600.0,32.9804,32.9859,32.9749,32.9749,3600.0
2010-11-02 12:40:00,59.69,59.72,59.69,59.72,6600.0,32.9749,32.9915,32.9749,32.9915,6600.0
2010-11-02 12:45:00,59.73,59.77,59.73,59.75,8800.0,32.997,33.0191,32.997,33.008,8800.0
2010-11-02 12:50:00,59.75,59.78,59.72,59.78,15500.0,33.008,33.0246,32.9915,33.0246,15500.0
2010-11-02 12:55:00,59.76,59.76,59.74,59.74,12200.0,33.0135,33.0135,33.0025,33.0025,12200.0
2010-11-02 13:00:00,59.75,59.76,59.75,59.75,3100.0,33.008,33.0135,33.008,33.008,3100.0
2010-11-02 13:05:00,59.75,59.76,59.75,59.76,4100.0,33.008,33.0135,33.008,33.0135,4100.0
2010-11-02 13:10:00,59.76,59.79,59.75,59.79,5400.0,33.0135,33.0301,33.008,33.0301,5400.0
2010-11-02 13:15:00,59.79,59.85,59.79,59.84,3600.0,33.0301,33.0633,33.0301,33.0577,3600.0
2010-11-02 13:20:00,59.84,59.89,59.83,59.89,8800.0,33.0577,33.0854,33.0522,33.0854,8800.0
2010-11-02 13:25:00,59.89,59.94,59.88,59.93,8300.0,33.0854,33.113,33.0798,33.1075,8300.0
2010-11-02 13:30:00,59.94,59.94,59.88,59.89,5300.0,33.113,33.113,33.0798,33.0854,5300.0
2010-11-02 13:35:00,59.88,59.89,59.86,59.86,3700.0,33.0798,33.0854,33.0688,33.0688,3700.0
2010-11-02 13:40:00,59.86,59.89,59.86,59.87,2000.0,33.0688,33.0854,33.0688,33.0743,2000.0
2010-11-02 13:45:00,59.87,59.89,59.86,59.89,5000.0,33.0743,33.0854,33.0688,33.0854,5000.0
2010-11-02 13:50:00,59.89,59.9,59.86,59.87,6400.0,33.0854,33.0909,33.0688,33.0743,6400.0
2010-11-02 13:55:00,59.87,59.89,59.86,59.89,3000.0,33.0743,33.0854,33.0688,33.0854,3000.0
2010-11-02 14:00:00,59.89,60.0,59.88,60.0,9100.0,33.0854,33.1461,33.0798,33.1461,9100.0
2010-11-02 14:05:00,59.99,60.0,59.97,59.97,2500.0,33.1406,33.1461,33.1296,33.1296,2500.0
2010-11-02 14:10:00,59.99,59.99,59.97,59.98,4500.0,33.1406,33.1406,33.1296,33.1351,4500.0
2010-11-02 14:15:00,59.98,59.98,59.9,59.9,8700.0,33.1351,33.1351,33.0909,33.0909,8700.0
2010-11-02 14:20:00,59.9,59.9,59.88,59.89,3200.0,33.0909,33.0909,33.0798,33.0854,3200.0
2010-11-02 14:25:00,59.88,59.89,59.88,59.88,3600.0,33.0798,33.0854,33.0798,33.0798,3600.0
2010-11-02 14:30:00,59.89,59.91,59.87,59.91,9400.0,33.0854,33.0964,33.0743,33.0964,9400.0
2010-11-02 14:35:00,59.91,59.95,59.9,59.92,3800.0,33.0964,33.1185,33.0909,33.1019,3800.0
2010-11-02 14:40:00,59.92,59.92,59.9,59.91,6500.0,33.1019,33.1019,33.0909,33.0964,6500.0
2010-11-02 14:45:00,59.91,59.92,59.9,59.9,4600.0,33.0964,33.1019,33.0909,33.0909,4600.0
2010-11-02 14:50:00,59.91,59.91,59.88,59.89,6600.0,33.0964,33.0964,33.0798,33.0854,6600.0
2010-11-02 14:55:00,59.88,59.9,59.86,59.88,17600.0,33.0798,33.0909,33.0688,33.0798,17600.0
2010-11-02 15:00:00,59.88,59.89,59.87,59.89,7600.0,33.0798,33.0854,33.0743,33.0854,7600.0
2010-11-02 15:05:00,59.88,59.9,59.85,59.86,9500.0,33.0798,33.0909,33.0633,33.0688,9500.0
2010-11-02 15:10:00,59.86,59.94,59.86,59.9,11100.0,33.0688,33.113,33.0688,33.0909,11100.0
2010-11-02 15:15:00,59.9,59.99,59.85,59.99,25900.0,33.0909,33.1406,33.0633,33.1406,25900.0
2010-11-02 15:20:00,59.98,60.0,59.97,59.98,17100.0,33.1351,33.1461,33.1296,33.1351,17100.0
2010-11-02 15:25:00,59.97,59.97,59.91,59.92,17000.0,33.1296,33.1296,33.0964,33.1019,17000.0
2010-11-02 15:30:00,59.92,59.98,59.92,59.97,22100.0,33.1019,33.1351,33.1019,33.1296,22100.0
2010-11-02 15:35:00,59.98,60.01,59.98,59.98,15900.0,33.1351,33.1517,33.1351,33.1351,15900.0
2010-11-02 15:40:00,59.98,60.0,59.96,59.99,22500.0,33.1351,33.1461,33.124,33.1406,22500.0
2010-11-02 15:45:00,59.99,60.01,59.97,59.98,18600.0,33.1406,33.1517,33.1296,33.1351,18600.0
2010-11-02 15:50:00,59.99,60.0,59.97,59.98,16000.0,33.1406,33.1461,33.1296,33.1351,16000.0
2010-11-02 15:55:00,59.98,60.0,59.97,59.98,45200.0,33.1351,33.1461,33.1296,33.1351,45200.0
2010-11-03 09:30:00,60.0,60.0,59.83,59.93,7100.0,33.1461,33.1461,33.0522,33.1075,7100.0
2010-11-03 09:35:00,59.93,59.95,59.85,59.87,7800.0,33.1075,33.1185,33.0633,33.0743,7800.0
2010-11-03 09:40:00,59.87,59.88,59.63,59.65,16300.0,33.0743,33.0798,32.9417,32.9528,16300.0
2010-11-03 09:45:00,59.63,59.63,59.5,59.58,5700.0,32.9417,32.9417,32.8699,32.9141,5700.0
2010-11-03 09:50:00,59.55,59.56,59.43,59.45,5000.0,32.8975,32.9031,32.8312,32.8423,5000.0
2010-11-03 09:55:00,59.45,59.5,59.34,59.37,9600.0,32.8423,32.8699,32.7815,32.7981,9600.0
2010-11-03 10:00:00,59.37,59.4,59.26,59.32,12300.0,32.7981,32.8147,32.7373,32.7705,12300.0
2010-11-03 10:05:00,59.3,59.37,59.3,59.36,4300.0,32.7594,32.7981,32.7594,32.7926,4300.0
2010-11-03 10:10:00,59.44,59.44,59.37,59.41,9300.0,32.8368,32.8368,32.7981,32.8202,9300.0
2010-11-03 10:15:00,59.41,59.44,59.39,59.42,12400.0,32.8202,32.8368,32.8091,32.8257,12400.0
2010-11-03 10:20:00,59.42,59.5,59.4,59.45,10200.0,32.8257,32.8699,32.8147,32.8423,10200.0
2010-11-03 10:25:00,59.47,59.5,59.45,59.5,3100.0,32.8533,32.8699,32.8423,32.8699,3100.0
2010-11-03 10:30:00,59.48,59.48,59.38,59.38,3800.0,32.8589,32.8589,32.8036,32.8036,3800.0
2010-11-03 10:35:00,59.41,59.41,59.33,59.35,5200.0,32.8202,32.8202,32.776,32.787,5200.0
2010-11-03 10:40:00,59.35,59.42,59.34,59.4,9800.0,32.787,32.8257,32.7815,32.8147,9800.0
2010-11-03 10:45:00,59.4,59.4,59.32,59.34,7500.0,32.8147,32.8147,32.7705,32.7815,7500.0
2010-11-03 10:50:00,59.34,59.34,59.29,59.3,4500.0,32.7815,32.7815,32.7539,32.7594,4500.0
2010-11-03 10:55:00,59.33,59.35,59.31,59.35,2300.0,32.776,32.787,32.765,32.787,2300.0
2010-11-03 11:00:00,59.35,59.35,59.26,59.33,5200.0,32.787,32.787,32.7373,32.776,5200.0
2010-11-03 11:05:00,59.32,59.34,59.32,59.33,6200.0,32.7705,32.7815,32.7705,32.776,6200.0
2010-11-03 11:10:00,59.33,59.33,59.24,59.24,5400.0,32.776,32.776,32.7263,32.7263,5400.0
2010-11-03 11:15:00,59.23,59.29,59.23,59.29,3600.0,32.7208,32.7539,32.7208,32.7539,3600.0
2010-11-03 11:20:00,59.3,59.37,59.29,59.34,16300.0,32.7594,32.7981,32.7539,32.7815,16300.0
2010-11-03 11:25:00,59.34,59.35,59.3,59.35,2900.0,32.7815,32.787,32.7594,32.787,2900.0
2010-11-03 11:30:00,59.34,59.36,59.28,59.34,3300.0,32.7815,32.7926,32.7484,32.7815,3300.0
2010-11-03 11:35:00,59.35,59.35,59.26,59.33,3700.0,32.787,32.787,32.7373,32.776,3700.0
2010-11-03 11:40:00,59.34,59.35,59.25,59.25,3900.0,32.7815,32.787,32.7318,32.7318,3900.0
2010-11-03 11:45:00,59.25,59.28,59.23,59.28,2400.0,32.7318,32.7484,32.7208,32.7484,2400.0
2010-11-03 11:50:00,59.28,59.29,59.27,59.29,2400.0,32.7484,32.7539,32.7429,32.7539,2400.0
2010-11-03 11:55:00,59.3,59.3,59.26,59.26,4200.0,32.7594,32.7594,32.7373,32.7373,4200.0
2010-11-03 12:00:00,59.27,59.28,59.17,59.17,2500.0,32.7429,32.7484,32.6876,32.6876,2500.0
2010-11-03 12:05:00,59.19,59.25,59.19,59.25,1500.0,32.6987,32.7318,32.6987,32.7318,1500.0
2010-11-03 12:10:00,59.3,59.3,59.24,59.24,4200.0,32.7594,32.7594,32.7263,32.7263,4200.0
2010-11-03 12:15:00,59.23,59.24,59.22,59.22,3200.0,32.7208,32.7263,32.7152,32.7152,3200.0
2010-11-03 12:20:00,59.22,59.22,59.17,59.2,2700.0,32.7152,32.7152,32.6876,32.7042,2700.0
2010-11-03 12:25:00,59.21,59.22,59.16,59.17,3500.0,32.7097,32.7152,32.6821,32.6876,3500.0
2010-11-03 12:30:00,59.21,59.22,59.18,59.21,3400.0,32.7097,32.7152,32.6931,32.7097,3400.0
2010-11-03 12:35:00,59.21,59.22,59.16,59.21,3400.0,32.7097,32.7152,32.6821,32.7097,3400.0
2010-11-03 12:40:00,59.22,59.22,59.18,59.22,1600.0,32.7152,32.7152,32.6931,32.7152,1600.0
2010-11-03 12:45:00,59.21,59.22,59.19,59.19,3800.0,32.7097,32.7152,32.6987,32.6987,3800.0
2010-11-03 12:50:00,59.18,59.19,59.13,59.17,2800.0,32.6931,32.6987,32.6655,32.6876,2800.0
2010-11-03 12:55:00,59.2,59.2,59.17,59.18,1300.0,32.7042,32.7042,32.6876,32.6931,1300.0
2010-11-03 13:00:00,59.18,59.2,59.17,59.2,5400.0,32.6931,32.7042,32.6876,32.7042,5400.0
2010-11-03 13:05:00,59.19,59.2,59.14,59.16,5400.0,32.6987,32.7042,32.671,32.6821,5400.0
2010-11-03 13:10:00,59.15,59.16,59.15,59.16,2400.0,32.6766,32.6821,32.6766,32.6821,2400.0
2010-11-03 13:15:00,59.16,59.16,59.13,59.15,2000.0,32.6821,32.6821,32.6655,32.6766,2000.0
2010-11-03 13:20:00,59.14,59.15,59.1,59.1,3200.0,32.671,32.6766,32.6489,32.6489,3200.0
2010-11-03 13:25:00,59.12,59.14,59.11,59.11,3200.0,32.66,32.671,32.6545,32.6545,3200.0
2010-11-03 13:30:00,59.09,59.14,59.08,59.14,3400.0,32.6434,32.671,32.6379,32.671,3400.0
2010-11-03 13:35:00,59.15,59.19,59.15,59.18,1800.0,32.6766,32.6987,32.6766,32.6931,1800.0
2010-11-03 13:40:00,59.18,59.23,59.16,59.23,2000.0,32.6931,32.7208,32.6821,32.7208,2000.0
2010-11-03 13:45:00,59.23,59.31,59.23,59.31,2800.0,32.7208,32.765,32.7208,32.765,2800.0
2010-11-03 13:50:00,59.32,59.42,59.31,59.41,3300.0,32.7705,32.8257,32.765,32.8202,3300.0
2010-11-03 13:55:00,59.41,59.42,59.4,59.42,3700.0,32.8202,32.8257,32.8147,32.8257,3700.0
2010-11-03 14:00:00,59.41,59.65,59.41,59.53,16600.0,32.8202,32.9528,32.8202,32.8865,16600.0
2010-11-03 14:05:00,59.52,59.53,59.36,59.45,7900.0,32.881,32.8865,32.7926,32.8423,7900.0
2010-11-03 14:10:00,59.43,59.52,59.29,59.29,16500.0,32.8312,32.881,32.7539,32.7539,16500.0
2010-11-03 14:15:00,59.22,59.33,58.9,59.21,10000.0,32.7152,32.776,32.5385,32.7097,10000.0
2010-11-03 14:20:00,59.2,59.34,59.07,59.18,8100.0,32.7042,32.7815,32.6324,32.6931,8100.0
2010-11-03 14:25:00,59.15,59.16,59.0,59.02,9200.0,32.6766,32.6821,32.5937,32.6047,9200.0
2010-11-03 14:30:00,58.99,59.02,58.9,58.93,12700.0,32.5882,32.6047,32.5385,32.555,12700.0
2010-11-03 14:35:00,58.96,59.05,58.95,59.02,12900.0,32.5716,32.6213,32.5661,32.6047,12900.0
2010-11-03 14:40:00,59.02,59.24,58.97,59.23,18100.0,32.6047,32.7263,32.5771,32.7208,18100.0
2010-11-03 14:45:00,59.25,59.28,59.17,59.17,6100.0,32.7318,32.7484,32.6876,32.6876,6100.0
2010-11-03 14:50:00,59.19,59.24,59.16,59.2,12200.0,32.6987,32.7263,32.6821,32.7042,12200.0
2010-11-03 14:55:00,59.19,59.26,59.19,59.24,7700.0,32.6987,32.7373,32.6987,32.7263,7700.0
2010-11-03 15:00:00,59.25,59.28,59.2,59.25,9600.0,32.7318,32.7484,32.7042,32.7318,9600.0
2010-11-03 15:05:00,59.25,59.32,59.24,59.32,15000.0,32.7318,32.7705,32.7263,32.7705,15000.0
2010-11-03 15:10:00,59.33,59.4,59.29,59.39,6700.0,32.776,32.8147,32.7539,32.8091,6700.0
2010-11-03 15:15:00,59.39,59.39,59.35,59.36,11600.0,32.8091,32.8091,32.787,32.7926,11600.0
2010-11-03 15:20:00,59.36,59.38,59.32,59.35,13300.0,32.7926,32.8036,32.7705,32.787,13300.0
2010-11-03 15:25:00,59.34,59.35,59.29,59.29,10200.0,32.7815,32.787,32.7539,32.7539,10200.0
2010-11-03 15:30:00,59.3,59.33,59.21,59.24,10100.0,32.7594,32.776,32.7097,32.7263,10100.0
2010-11-03 15:35:00,59.23,59.39,59.23,59.38,19700.0,32.7208,32.8091,32.7208,32.8036,19700.0
2010-11-03 15:40:00,59.39,59.4,59.29,59.3,15500.0,32.8091,32.8147,32.7539,32.7594,15500.0
2010-11-03 15:45:00,59.31,59.33,59.24,59.27,16400.0,32.765,32.776,32.7263,32.7429,16400.0
2010-11-03 15:50:00,59.27,59.27,59.19,59.19,16800.0,32.7429,32.7429,32.6987,32.6987,16800.0
2010-11-03 15:55:00,59.22,59.31,59.22,59.3,54100.0,32.7152,32.765,32.7152,32.7594,54100.0
2010-11-04 09:30:00,59.79,59.79,59.0,59.03,18800.0,33.0301,33.0301,32.5937,32.6103,18800.0
2010-11-04 09:35:00,59.04,59.72,59.04,59.72,19700.0,32.6158,32.9915,32.6158,32.9915,19700.0
2010-11-04 09:40:00,59.75,59.76,59.31,59.36,10600.0,33.008,33.0135,32.765,32.7926,10600.0
2010-11-04 09:45:00,59.39,59.47,59.33,59.35,48800.0,32.8091,32.8533,32.776,32.787,48800.0
2010-11-04 09:50:00,59.34,59.35,58.75,58.75,31000.0,32.7815,32.787,32.4556,32.4556,31000.0
2010-11-04 09:55:00,58.75,58.77,58.55,58.65,69000.0,32.4556,32.4666,32.3451,32.4003,69000.0
2010-11-04 10:00:00,58.61,58.71,58.38,58.39,94200.0,32.3782,32.4335,32.2512,32.2567,94200.0
2010-11-04 10:05:00,58.38,58.47,57.75,57.95,108700.0,32.2512,32.3009,31.9032,32.0136,108700.0
2010-11-04 10:10:00,57.96,58.22,57.96,58.05,56800.0,32.0192,32.1628,32.0192,32.0689,56800.0
2010-11-04 10:15:00,58.04,58.05,58.0,58.01,80000.0,32.0634,32.0689,32.0413,32.0468,80000.0
2010-11-04 10:20:00,58.01,58.04,57.93,57.99,39300.0,32.0468,32.0634,32.0026,32.0357,39300.0
2010-11-04 10:25:00,57.99,58.0,57.92,57.94,64100.0,32.0357,32.0413,31.9971,32.0081,64100.0
2010-11-04 10:30:00,57.94,57.95,57.9,57.94,20800.0,32.0081,32.0136,31.986,32.0081,20800.0
2010-11-04 10:35:00,57.93,57.94,57.81,57.86,27200.0,32.0026,32.0081,31.9363,31.9639,27200.0
2010-11-04 10:40:00,57.89,57.89,57.61,57.68,24100.0,31.9805,31.9805,31.8258,31.8645,24100.0
2010-11-04 10:45:00,57.68,57.69,57.4,57.46,17700.0,31.8645,31.87,31.7098,31.7429,17700.0
2010-11-04 10:50:00,57.46,57.46,57.15,57.18,24700.0,31.7429,31.7429,31.5717,31.5883,24700.0
2010-11-04 10:55:00,57.18,57.67,57.17,57.62,45200.0,31.5883,31.859,31.5827,31.8313,45200.0
2010-11-04 11:00:00,57.64,57.81,57.63,57.8,28200.0,31.8424,31.9363,31.8369,31.9308,28200.0
2010-11-04 11:05:00,57.8,57.82,57.37,57.46,111700.0,31.9308,31.9418,31.6932,31.7429,111700.0
2010-11-04 11:10:00,57.45,57.46,57.24,57.25,38900.0,31.7374,31.7429,31.6214,31.6269,38900.0
2010-11-04 11:15:00,57.25,57.25,57.01,57.17,54400.0,31.6269,31.6269,31.4944,31.5827,54400.0
2010-11-04 11:20:00,57.17,57.18,56.92,57.12,138300.0,31.5827,31.5883,31.4446,31.5551,138300.0
2010-11-04 11:25:00,57.12,57.15,56.88,56.89,120000.0,31.5551,31.5717,31.4225,31.4281,120000.0
2010-11-04 11:30:00,56.89,57.06,56.76,56.8,48300.0,31.4281,31.522,31.3562,31.3783,48300.0
2010-11-04 11:35:00,56.76,57.06,56.73,57.05,24100.0,31.3562,31.522,31.3397,31.5164,24100.0
2010-11-04 11:40:00,57.07,57.07,56.88,56.96,18800.0,31.5275,31.5275,31.4225,31.4667,18800.0
2010-11-04 11:45:00,56.95,57.01,56.93,56.96,279900.0,31.4612,31.4944,31.4502,31.4667,279900.0
2010-11-04 11:50:00,56.95,57.0,56.79,56.79,16300.0,31.4612,31.4888,31.3728,31.3728,16300.0
2010-11-04 11:55:00,56.8,56.96,56.76,56.95,22300.0,31.3783,31.4667,31.3562,31.4612,22300.0
2010-11-04 12:00:00,56.95,57.03,56.9,56.98,293500.0,31.4612,31.5054,31.4336,31.4778,293500.0
2010-11-04 12:05:00,56.97,56.98,56.87,56.89,23700.0,31.4723,31.4778,31.417,31.4281,23700.0
2010-11-04 12:10:00,56.9,56.9,56.73,56.77,47800.0,31.4336,31.4336,31.3397,31.3618,47800.0
2010-11-04 12:15:00,56.78,56.92,56.77,56.92,26700.0,31.3673,31.4446,31.3618,31.4446,26700.0
2010-11-04 12:20:00,56.91,56.93,56.85,56.88,9200.0,31.4391,31.4502,31.406,31.4225,9200.0
2010-11-04 12:25:00,56.89,57.0,56.89,57.0,80300.0,31.4281,31.4888,31.4281,31.4888,80300.0
2010-11-04 12:30:00,56.99,57.16,56.99,57.16,49600.0,31.4833,31.5772,31.4833,31.5772,49600.0
2010-11-04 12:35:00,57.16,57.38,57.15,57.37,57600.0,31.5772,31.6988,31.5717,31.6932,57600.0
2010-11-04 12:40:00,57.37,57.46,57.28,57.29,51300.0,31.6932,31.7429,31.6435,31.649,51300.0
2010-11-04 12:45:00,57.3,57.34,57.24,57.29,63500.0,31.6546,31.6767,31.6214,31.649,63500.0
2010-11-04 12:50:00,57.28,57.3,57.25,57.3,28600.0,31.6435,31.6546,31.6269,31.6546,28600.0
2010-11-04 12:55:00,57.3,57.3,57.24,57.27,16500.0,31.6546,31.6546,31.6214,31.638,16500.0
2010-11-04 13:00:00,57.26,57.31,57.26,57.26,16000.0,31.6325,31.6601,31.6325,31.6325,16000.0
2010-11-04 13:05:00,57.28,57.3,57.24,57.29,18600.0,31.6435,31.6546,31.6214,31.649,18600.0
2010-11-04 13:10:00,57.28,57.32,57.28,57.3,10100.0,31.6435,31.6656,31.6435,31.6546,10100.0
2010-11-04 13:15:00,57.3,57.34,57.25,57.32,30200.0,31.6546,31.6767,31.6269,31.6656,30200.0
2010-11-04 13:20:00,57.32,57.35,57.3,57.35,34200.0,31.6656,31.6822,31.6546,31.6822,34200.0
2010-11-04 13:25:00,57.34,57.42,57.31,57.35,47100.0,31.6767,31.7208,31.6601,31.6822,47100.0
2010-11-04 13:30:00,57.34,57.36,57.31,57.35,30100.0,31.6767,31.6877,31.6601,31.6822,30100.0
2010-11-04 13:35:00,57.35,57.35,56.77,56.9,76100.0,31.6822,31.6822,31.3618,31.4336,76100.0
2010-11-04 13:40:00,56.9,56.97,56.8,56.89,36100.0,31.4336,31.4723,31.3783,31.4281,36100.0
2010-11-04 13:45:00,56.91,56.91,56.78,56.84,26800.0,31.4391,31.4391,31.3673,31.4004,26800.0
2010-11-04 13:50:00,56.85,56.91,56.82,56.89,46700.0,31.406,31.4391,31.3894,31.4281,46700.0
2010-11-04 13:55:00,56.89,56.92,56.87,56.88,36500.0,31.4281,31.4446,31.417,31.4225,36500.0
2010-11-04 14:00:00,56.88,56.88,56.79,56.83,41400.0,31.4225,31.4225,31.3728,31.3949,41400.0
2010-11-04 14:05:00,56.83,56.83,56.64,56.76,48700.0,31.3949,31.3949,31.2899,31.3562,48700.0
2010-11-04 14:10:00,56.77,56.77,56.65,56.67,52800.0,31.3618,31.3618,31.2955,31.3065,52800.0
2010-11-04 14:15:00,56.68,56.68,56.08,56.11,159900.0,31.312,31.312,30.9806,30.9972,159900.0
2010-11-04 14:20:00,56.09,56.46,55.81,56.44,140900.0,30.9861,31.1905,30.8314,31.1795,140900.0
2010-11-04 14:25:00,56.44,56.54,56.26,56.38,64500.0,31.1795,31.2347,31.08,31.1463,64500.0
2010-11-04 14:30:00,56.38,56.4,56.24,56.28,41400.0,31.1463,31.1574,31.069,31.0911,41400.0
2010-11-04 14:35:00,56.29,56.29,55.39,55.65,189700.0,31.0966,31.0966,30.5994,30.743,189700.0
2010-11-04 14:40:00,55.65,55.73,54.9,55.15,256400.0,30.743,30.7872,30.3287,30.4668,256400.0
2010-11-04 14:45:00,55.13,55.93,55.0,55.93,92600.0,30.4558,30.8977,30.384,30.8977,92600.0
2010-11-04 14:50:00,55.93,56.13,55.55,55.68,167200.0,30.8977,31.0082,30.6878,30.7596,167200.0
2010-11-04 14:55:00,55.68,55.81,55.56,55.78,121900.0,30.7596,30.8314,30.6933,30.8149,121900.0
2010-11-04 15:00:00,55.79,55.99,55.17,55.94,93600.0,30.8204,30.9309,30.4779,30.9032,93600.0
2010-11-04 15:05:00,55.94,56.07,55.85,56.04,53400.0,30.9032,30.9751,30.8535,30.9585,53400.0
2010-11-04 15:10:00,56.03,56.03,55.85,55.9,47300.0,30.953,30.953,30.8535,30.8811,47300.0
2010-11-04 15:15:00,55.91,56.06,55.85,56.01,137700.0,30.8867,30.9695,30.8535,30.9419,137700.0
2010-11-04 15:20:00,56.01,56.06,55.88,56.01,63500.0,30.9419,30.9695,30.8701,30.9419,63500.0
2010-11-04 15:25:00,56.01,56.17,55.92,56.15,85400.0,30.9419,31.0303,30.8922,31.0193,85400.0
2010-11-04 15:30:00,56.16,56.53,56.0,56.52,76700.0,31.0248,31.2292,30.9364,31.2237,76700.0
2010-11-04 15:35:00,56.54,56.65,56.51,56.6,173100.0,31.2347,31.2955,31.2181,31.2679,173100.0
2010-11-04 15:40:00,56.6,56.64,56.55,56.57,55400.0,31.2679,31.2899,31.2402,31.2513,55400.0
2010-11-04 15:45:00,56.58,56.69,56.55,56.61,124300.0,31.2568,31.3176,31.2402,31.2734,124300.0
2010-11-04 15:50:00,56.6,56.82,56.59,56.74,111200.0,31.2679,31.3894,31.2623,31.3452,111200.0
2010-11-04 15:55:00,56.74,56.93,56.68,56.82,204600.0,31.3452,31.4502,31.312,31.3894,204600.0
2010-11-05 09:30:00,56.44,56.85,55.93,56.2,96200.0,31.1795,31.406,30.8977,31.0469,96200.0
2010-11-05 09:35:00,56.16,56.36,55.93,55.94,73300.0,31.0248,31.1353,30.8977,30.9032,73300.0
2010-11-05 09:40:00,56.01,56.23,55.92,56.15,28100.0,30.9419,31.0635,30.8922,31.0193,28100.0
2010-11-05 09:45:00,56.15,56.3,56.15,56.25,58900.0,31.0193,31.1021,31.0193,31.0745,58900.0
2010-11-05 09:50:00,56.23,56.32,56.15,56.31,29500.0,31.0635,31.1132,31.0193,31.1076,29500.0
2010-11-05 09:55:00,56.33,56.35,56.1,56.16,58700.0,31.1187,31.1297,30.9916,31.0248,58700.0
2010-11-05 10:00:00,56.16,56.25,56.12,56.22,41500.0,31.0248,31.0745,31.0027,31.0579,41500.0
2010-11-05 10:05:00,56.24,56.31,56.1,56.1,27400.0,31.069,31.1076,30.9916,30.9916,27400.0
2010-11-05 10:10:00,56.12,56.24,56.04,56.24,28700.0,31.0027,31.069,30.9585,31.069,28700.0
2010-11-05 10:15:00,56.22,56.36,56.21,56.27,30000.0,31.0579,31.1353,31.0524,31.0855,30000.0
2010-11-05 10:20:00,56.27,56.4,56.24,56.36,32900.0,31.0855,31.1574,31.069,31.1353,32900.0
2010-11-05 10:25:00,56.36,56.53,56.36,56.52,48100.0,31.1353,31.2292,31.1353,31.2237,48100.0
2010-11-05 10:30:00,56.5,56.74,56.4,56.73,48600.0,31.2126,31.3452,31.1574,31.3397,48600.0
2010-11-05 10:35:00,56.74,56.92,56.5,56.9,32400.0,31.3452,31.4446,31.2126,31.4336,32400.0
2010-11-05 10:40:00,56.92,56.97,56.8,56.85,19100.0,31.4446,31.4723,31.3783,31.406,19100.0
2010-11-05 10:45:00,56.84,56.93,56.82,56.88,18700.0,31.4004,31.4502,31.3894,31.4225,18700.0
2010-11-05 10:50:00,56.89,57.02,56.78,56.94,84000.0,31.4281,31.4999,31.3673,31.4557,84000.0
2010-11-05 10:55:00,56.93,57.04,56.9,56.98,32400.0,31.4502,31.5109,31.4336,31.4778,32400.0
2010-11-05 11:00:00,56.98,57.01,56.86,56.91,52700.0,31.4778,31.4944,31.4115,31.4391,52700.0
2010-11-05 11:05:00,56.92,56.96,56.9,56.96,14000.0,31.4446,31.4667,31.4336,31.4667,14000.0
2010-11-05 11:10:00,56.95,56.95,56.88,56.9,31800.0,31.4612,31.4612,31.4225,31.4336,31800.0
2010-11-05 11:15:00,56.9,56.9,56.71,56.85,19100.0,31.4336,31.4336,31.3286,31.406,19100.0
2010-11-05 11:20:00,56.85,56.94,56.64,56.64,25100.0,31.406,31.4557,31.2899,31.2899,25100.0
2010-11-05 11:25:00,56.63,56.85,56.61,56.85,33700.0,31.2844,31.406,31.2734,31.406,33700.0
2010-11-05 11:30:00,56.85,57.02,56.85,56.99,24000.0,31.406,31.4999,31.406,31.4833,24000.0
2010-11-05 11:35:00,56.99,57.02,56.95,56.95,120900.0,31.4833,31.4999,31.4612,31.4612,120900.0
2010-11-05 11:40:00,56.95,56.95,56.88,56.92,16800.0,31.4612,31.4612,31.4225,31.4446,16800.0
2010-11-05 11:45:00,56.92,56.95,56.88,56.9,18100.0,31.4446,31.4612,31.4225,31.4336,18100.0
2010-11-05 11:50:00,56.9,56.92,56.77,56.9,22400.0,31.4336,31.4446,31.3618,31.4336,22400.0
2010-11-05 11:55:00,56.9,56.93,56.83,56.88,17200.0,31.4336,31.4502,31.3949,31.4225,17200.0
2010-11-05 12:00:00,56.83,56.87,56.71,56.8,21500.0,31.3949,31.417,31.3286,31.3783,21500.0
2010-11-05 12:05:00,56.77,56.88,56.77,56.83,40400.0,31.3618,31.4225,31.3618,31.3949,40400.0
2010-11-05 12:10:00,56.86,56.88,56.81,56.87,12300.0,31.4115,31.4225,31.3839,31.417,12300.0
2010-11-05 12:15:00,56.88,56.94,56.83,56.84,11600.0,31.4225,31.4557,31.3949,31.4004,11600.0
2010-11-05 12:20:00,56.85,56.96,56.85,56.95,21600.0,31.406,31.4667,31.406,31.4612,21600.0
2010-11-05 12:25:00,56.96,57.03,56.94,56.96,11600.0,31.4667,31.5054,31.4557,31.4667,11600.0
2010-11-05 12:30:00,56.94,56.97,56.85,56.93,10400.0,31.4557,31.4723,31.406,31.4502,10400.0
2010-11-05 12:35:00,56.95,56.99,56.92,56.96,6200.0,31.4612,31.4833,31.4446,31.4667,6200.0
2010-11-05 12:40:00,56.93,56.97,56.9,56.95,14800.0,31.4502,31.4723,31.4336,31.4612,14800.0
2010-11-05 12:45:00,56.96,56.97,56.93,56.93,11100.0,31.4667,31.4723,31.4502,31.4502,11100.0
2010-11-05 12:50:00,56.94,57.0,56.9,57.0,32700.0,31.4557,31.4888,31.4336,31.4888,32700.0
2010-11-05 12:55:00,57.0,57.03,56.91,56.93,13900.0,31.4888,31.5054,31.4391,31.4502,13900.0
2010-11-05 13:00:00,56.91,56.99,56.91,56.97,8800.0,31.4391,31.4833,31.4391,31.4723,8800.0
2010-11-05 13:05:00,56.98,57.02,56.95,57.0,21900.0,31.4778,31.4999,31.4612,31.4888,21900.0
2010-11-05 13:10:00,57.0,57.01,56.99,56.99,5600.0,31.4888,31.4944,31.4833,31.4833,5600.0
2010-11-05 13:15:00,57.0,57.02,56.98,56.98,51800.0,31.4888,31.4999,31.4778,31.4778,51800.0
2010-11-05 13:20:00,56.99,57.04,56.98,57.01,41000.0,31.4833,31.5109,31.4778,31.4944,41000.0
2010-11-05 13:25:00,57.01,57.06,57.01,57.02,10000.0,31.4944,31.522,31.4944,31.4999,10000.0
2010-11-05 13:30:00,57.03,57.03,56.95,56.95,10100.0,31.5054,31.5054,31.4612,31.4612,10100.0
2010-11-05 13:35:00,56.95,57.01,56.86,57.0,18300.0,31.4612,31.4944,31.4115,31.4888,18300.0
2010-11-05 13:40:00,57.0,57.01,56.98,57.0,14700.0,31.4888,31.4944,31.4778,31.4888,14700.0
2010-11-05 13:45:00,57.0,57.0,56.92,56.92,20700.0,31.4888,31.4888,31.4446,31.4446,20700.0
2010-11-05 13:50:00,56.92,57.0,56.87,56.99,15400.0,31.4446,31.4888,31.417,31.4833,15400.0
2010-11-05 13:55:00,57.0,57.0,56.91,56.91,40100.0,31.4888,31.4888,31.4391,31.4391,40100.0
2010-11-05 14:00:00,56.91,56.99,56.9,56.94,29800.0,31.4391,31.4833,31.4336,31.4557,29800.0
2010-11-05 14:05:00,56.94,56.94,56.89,56.9,8900.0,31.4557,31.4557,31.4281,31.4336,8900.0
2010-11-05 14:10:00,56.9,56.97,56.89,56.95,27800.0,31.4336,31.4723,31.4281,31.4612,27800.0
2010-11-05 14:15:00,56.95,56.96,56.92,56.94,9100.0,31.4612,31.4667,31.4446,31.4557,9100.0
2010-11-05 14:20:00,56.93,56.95,56.88,56.9,15000.0,31.4502,31.4612,31.4225,31.4336,15000.0
2010-11-05 14:25:00,56.9,56.92,56.88,56.9,38300.0,31.4336,31.4446,31.4225,31.4336,38300.0
2010-11-05 14:30:00,56.88,56.91,56.88,56.9,32000.0,31.4225,31.4391,31.4225,31.4336,32000.0
2010-11-05 14:35:00,56.9,56.9,56.88,56.9,16500.0,31.4336,31.4336,31.4225,31.4336,16500.0
2010-11-05 14:40:00,56.9,56.9,56.88,56.9,30500.0,31.4336,31.4336,31.4225,31.4336,30500.0
2010-11-05 14:45:00,56.9,56.9,56.75,56.75,29800.0,31.4336,31.4336,31.3507,31.3507,29800.0
2010-11-05 14:50:00,56.74,56.74,56.64,56.71,39200.0,31.3452,31.3452,31.2899,31.3286,39200.0
2010-11-05 14:55:00,56.72,56.72,56.68,56.68,29700.0,31.3341,31.3341,31.312,31.312,29700.0
2010-11-05 15:00:00,56.68,56.84,56.68,56.84,24100.0,31.312,31.4004,31.312,31.4004,24100.0
2010-11-05 15:05:00,56.84,56.84,56.79,56.8,13100.0,31.4004,31.4004,31.3728,31.3783,13100.0
2010-11-05 15:10:00,56.79,56.81,56.78,56.8,20900.0,31.3728,31.3839,31.3673,31.3783,20900.0
2010-11-05 15:15:00,56.79,56.79,56.66,56.7,25400.0,31.3728,31.3728,31.301,31.3231,25400.0
2010-11-05 15:20:00,56.69,56.71,56.64,56.64,15300.0,31.3176,31.3286,31.2899,31.2899,15300.0
2010-11-05 15:25:00,56.65,56.65,56.55,56.6,26300.0,31.2955,31.2955,31.2402,31.2679,26300.0
2010-11-05 15:30:00,56.59,56.59,56.56,56.57,30300.0,31.2623,31.2623,31.2458,31.2513,30300.0
2010-11-05 15:35:00,56.57,56.61,56.56,56.61,25700.0,31.2513,31.2734,31.2458,31.2734,25700.0
2010-11-05 15:40:00,56.61,56.61,56.57,56.58,45100.0,31.2734,31.2734,31.2513,31.2568,45100.0
2010-11-05 15:45:00,56.58,56.65,56.57,56.6,62500.0,31.2568,31.2955,31.2513,31.2679,62500.0
2010-11-05 15:50:00,56.61,56.61,56.59,56.6,70900.0,31.2734,31.2734,31.2623,31.2679,70900.0
2010-11-05 15:55:00,56.59,56.74,56.58,56.68,174600.0,31.2623,31.3452,31.2568,31.312,174600.0
2010-11-08 09:30:00,56.5,56.96,56.41,56.96,15900.0,31.2126,31.4667,31.1629,31.4667,15900.0
2010-11-08 09:35:00,56.92,56.93,56.53,56.53,15200.0,31.4446,31.4502,31.2292,31.2292,15200.0
2010-11-08 09:40:00,56.58,56.77,56.39,56.39,15100.0,31.2568,31.3618,31.1518,31.1518,15100.0
2010-11-08 09:45:00,56.39,56.39,56.12,56.18,11600.0,31.1518,31.1518,31.0027,31.0358,11600.0
2010-11-08 09:50:00,56.15,56.19,56.08,56.15,9900.0,31.0193,31.0414,30.9806,31.0193,9900.0
2010-11-08 09:55:00,56.15,56.15,56.05,56.14,7400.0,31.0193,31.0193,30.964,31.0137,7400.0
2010-11-08 10:00:00,56.14,56.14,56.03,56.13,16000.0,31.0137,31.0137,30.953,31.0082,16000.0
2010-11-08 10:05:00,56.13,56.17,56.05,56.05,17700.0,31.0082,31.0303,30.964,30.964,17700.0
2010-11-08 10:10:00,56.04,56.05,55.91,55.92,23800.0,30.9585,30.964,30.8867,30.8922,23800.0
2010-11-08 10:15:00,55.92,55.93,55.72,55.73,23700.0,30.8922,30.8977,30.7817,30.7872,23700.0
2010-11-08 10:20:00,55.73,55.86,55.68,55.77,32800.0,30.7872,30.859,30.7596,30.8093,32800.0
2010-11-08 10:25:00,55.78,55.83,55.71,55.76,66700.0,30.8149,30.8425,30.7762,30.8038,66700.0
2010-11-08 10:30:00,55.79,55.89,55.75,55.78,20000.0,30.8204,30.8756,30.7983,30.8149,20000.0
2010-11-08 10:35:00,55.76,55.96,55.76,55.94,5100.0,30.8038,30.9143,30.8038,30.9032,5100.0
2010-11-08 10:40:00,55.93,56.08,55.93,56.04,11000.0,30.8977,30.9806,30.8977,30.9585,11000.0
2010-11-08 10:45:00,56.04,56.17,56.04,56.12,9000.0,30.9585,31.0303,30.9585,31.0027,9000.0
2010-11-08 10:50:00,56.13,56.13,55.81,55.81,14500.0,31.0082,31.0082,30.8314,30.8314,14500.0
2010-11-08 10:55:00,55.81,55.81,55.54,55.6,25000.0,30.8314,30.8314,30.6823,30.7154,25000.0
2010-11-08 11:00:00,55.6,55.64,55.53,55.56,8500.0,30.7154,30.7375,30.6767,30.6933,8500.0
2010-11-08 11:05:00,55.56,55.63,55.53,55.62,8500.0,30.6933,30.732,30.6767,30.7265,8500.0
2010-11-08 11:10:00,55.62,55.67,55.6,55.64,7000.0,30.7265,30.7541,30.7154,30.7375,7000.0
2010-11-08 11:15:00,55.65,55.72,55.59,55.72,7900.0,30.743,30.7817,30.7099,30.7817,7900.0
2010-11-08 11:20:00,55.73,55.85,55.72,55.8,6700.0,30.7872,30.8535,30.7817,30.8259,6700.0
2010-11-08 11:25:00,55.8,55.89,55.8,55.89,4200.0,30.8259,30.8756,30.8259,30.8756,4200.0
2010-11-08 11:30:00,55.88,55.94,55.88,55.89,6600.0,30.8701,30.9032,30.8701,30.8756,6600.0
2010-11-08 11:35:00,55.89,55.91,55.86,55.9,4700.0,30.8756,30.8867,30.859,30.8811,4700.0
2010-11-08 11:40:00,55.9,55.9,55.88,55.89,4300.0,30.8811,30.8811,30.8701,30.8756,4300.0
2010-11-08 11:45:00,55.89,55.91,55.88,55.88,4300.0,30.8756,30.8867,30.8701,30.8701,4300.0
2010-11-08 11:50:00,55.87,55.91,55.85,55.91,6500.0,30.8646,30.8867,30.8535,30.8867,6500.0
2010-11-08 11:55:00,55.91,55.94,55.76,55.78,24400.0,30.8867,30.9032,30.8038,30.8149,24400.0
2010-11-08 12:00:00,55.8,55.8,55.77,55.79,5100.0,30.8259,30.8259,30.8093,30.8204,5100.0
2010-11-08 12:05:00,55.79,55.79,55.67,55.68,7600.0,30.8204,30.8204,30.7541,30.7596,7600.0
2010-11-08 12:10:00,55.67,55.68,55.62,55.68,10000.0,30.7541,30.7596,30.7265,30.7596,10000.0
2010-11-08 12:15:00,55.68,55.69,55.67,55.68,3900.0,30.7596,30.7651,30.7541,30.7596,3900.0
2010-11-08 12:20:00,55.68,55.75,55.67,55.75,6300.0,30.7596,30.7983,30.7541,30.7983,6300.0
2010-11-08 12:25:00,55.74,55.79,55.74,55.75,8600.0,30.7928,30.8204,30.7928,30.7983,8600.0
2010-11-08 12:30:00,55.74,55.75,55.69,55.69,4800.0,30.7928,30.7983,30.7651,30.7651,4800.0
2010-11-08 12:35:00,55.67,55.69,55.67,55.69,2700.0,30.7541,30.7651,30.7541,30.7651,2700.0
2010-11-08 12:40:00,55.72,55.73,55.67,55.67,4900.0,30.7817,30.7872,30.7541,30.7541,4900.0
2010-11-08 12:45:00,55.68,55.68,55.59,55.64,9400.0,30.7596,30.7596,30.7099,30.7375,9400.0
2010-11-08 12:50:00,55.64,55.64,55.57,55.57,10600.0,30.7375,30.7375,30.6988,30.6988,10600.0
2010-11-08 12:55:00,55.56,55.56,55.53,55.53,5200.0,30.6933,30.6933,30.6767,30.6767,5200.0
2010-11-08 13:00:00,55.53,55.53,55.39,55.4,21900.0,30.6767,30.6767,30.5994,30.6049,21900.0
2010-11-08 13:05:00,55.4,55.42,55.2,55.22,39100.0,30.6049,30.616,30.4944,30.5055,39100.0
2010-11-08 13:10:00,55.22,55.23,55.09,55.13,32100.0,30.5055,30.511,30.4337,30.4558,32100.0
2010-11-08 13:15:00,55.12,55.31,55.12,55.23,41700.0,30.4502,30.5552,30.4502,30.511,41700.0
2010-11-08 13:20:00,55.23,55.3,55.2,55.23,19900.0,30.511,30.5497,30.4944,30.511,19900.0
2010-11-08 13:25:00,55.23,55.25,55.02,55.09,28300.0,30.511,30.5221,30.395,30.4337,28300.0
2010-11-08 13:30:00,55.1,55.12,55.03,55.03,17000.0,30.4392,30.4502,30.4005,30.4005,17000.0
2010-11-08 13:35:00,55.04,55.13,55.04,55.07,6500.0,30.4061,30.4558,30.4061,30.4226,6500.0
2010-11-08 13:40:00,55.07,55.07,55.01,55.05,8800.0,30.4226,30.4226,30.3895,30.4116,8800.0
2010-11-08 13:45:00,55.05,55.05,54.97,55.0,13200.0,30.4116,30.4116,30.3674,30.384,13200.0
2010-11-08 13:50:00,54.99,55.03,54.98,55.03,19500.0,30.3784,30.4005,30.3729,30.4005,19500.0
2010-11-08 13:55:00,55.0,55.06,54.97,55.03,14700.0,30.384,30.4171,30.3674,30.4005,14700.0
2010-11-08 14:00:00,55.02,55.04,55.01,55.04,8800.0,30.395,30.4061,30.3895,30.4061,8800.0
2010-11-08 14:05:00,55.04,55.08,55.01,55.04,11200.0,30.4061,30.4282,30.3895,30.4061,11200.0
2010-11-08 14:10:00,55.04,55.14,55.02,55.13,15200.0,30.4061,30.4613,30.395,30.4558,15200.0
2010-11-08 14:15:00,55.14,55.2,55.1,55.17,13600.0,30.4613,30.4944,30.4392,30.4779,13600.0
2010-11-08 14:20:00,55.17,55.24,55.17,55.22,6600.0,30.4779,30.5165,30.4779,30.5055,6600.0
2010-11-08 14:25:00,55.22,55.24,55.11,55.15,7200.0,30.5055,30.5165,30.4447,30.4668,7200.0
2010-11-08 14:30:00,55.15,55.23,55.15,55.16,9400.0,30.4668,30.511,30.4668,30.4723,9400.0
2010-11-08 14:35:00,55.14,55.16,55.11,55.11,5800.0,30.4613,30.4723,30.4447,30.4447,5800.0
2010-11-08 14:40:00,55.11,55.21,55.1,55.2,14200.0,30.4447,30.5,30.4392,30.4944,14200.0
2010-11-08 14:45:00,55.21,55.28,55.17,55.19,7300.0,30.5,30.5386,30.4779,30.4889,7300.0
2010-11-08 14:50:00,55.19,55.19,55.1,55.13,9800.0,30.4889,30.4889,30.4392,30.4558,9800.0
2010-11-08 14:55:00,55.13,55.15,55.06,55.14,10900.0,30.4558,30.4668,30.4171,30.4613,10900.0
2010-11-08 15:00:00,55.14,55.19,55.09,55.09,14500.0,30.4613,30.4889,30.4337,30.4337,14500.0
2010-11-08 15:05:00,55.1,55.1,55.04,55.08,42400.0,30.4392,30.4392,30.4061,30.4282,42400.0
2010-11-08 15:10:00,55.07,55.09,54.93,55.03,97000.0,30.4226,30.4337,30.3453,30.4005,97000.0
2010-11-08 15:15:00,55.04,55.05,54.98,55.0,28800.0,30.4061,30.4116,30.3729,30.384,28800.0
2010-11-08 15:20:00,55.0,55.03,54.99,55.02,62700.0,30.384,30.4005,30.3784,30.395,62700.0
2010-11-08 15:25:00,55.02,55.09,55.01,55.03,20000.0,30.395,30.4337,30.3895,30.4005,20000.0
2010-11-08 15:30:00,55.03,55.07,55.01,55.01,23500.0,30.4005,30.4226,30.3895,30.3895,23500.0
2010-11-08 15:35:00,55.01,55.03,54.98,54.99,36900.0,30.3895,30.4005,30.3729,30.3784,36900.0
2010-11-08 15:40:00,55.0,55.0,54.84,54.9,59900.0,30.384,30.384,30.2956,30.3287,59900.0
2010-11-08 15:45:00,54.9,55.01,54.86,54.92,81500.0,30.3287,30.3895,30.3066,30.3398,81500.0
2010-11-08 15:50:00,54.91,54.92,54.68,54.68,63400.0,30.3342,30.3398,30.2072,30.2072,63400.0
2010-11-08 15:55:00,54.69,54.94,54.69,54.89,136000.0,30.2127,30.3508,30.2127,30.3232,136000.0
2010-11-09 09:30:00,54.85,55.18,54.85,55.01,25100.0,30.3011,30.4834,30.3011,30.3895,25100.0
2010-11-09 09:35:00,55.04,55.09,54.71,54.81,21500.0,30.4061,30.4337,30.2237,30.279,21500.0
2010-11-09 09:40:00,54.78,54.85,54.67,54.79,27800.0,30.2624,30.3011,30.2017,30.2679,27800.0
2010-11-09 09:45:00,54.8,54.96,54.68,54.96,12700.0,30.2735,30.3619,30.2072,30.3619,12700.0
2010-11-09 09:50:00,54.94,54.97,54.81,54.97,16800.0,30.3508,30.3674,30.279,30.3674,16800.0
2010-11-09 09:55:00,54.94,54.97,54.74,54.74,14100.0,30.3508,30.3674,30.2403,30.2403,14100.0
2010-11-09 10:00:00,54.75,54.75,54.61,54.64,13800.0,30.2458,30.2458,30.1685,30.1851,13800.0
2010-11-09 10:05:00,54.64,54.73,54.63,54.71,12900.0,30.1851,30.2348,30.1796,30.2237,12900.0
2010-11-09 10:10:00,54.72,54.78,54.71,54.74,14700.0,30.2293,30.2624,30.2237,30.2403,14700.0
2010-11-09 10:15:00,54.74,54.79,54.74,54.78,7300.0,30.2403,30.2679,30.2403,30.2624,7300.0
2010-11-09 10:20:00,54.77,54.8,54.76,54.8,10900.0,30.2569,30.2735,30.2514,30.2735,10900.0
2010-11-09 10:25:00,54.8,54.92,54.74,54.92,7200.0,30.2735,30.3398,30.2403,30.3398,7200.0
2010-11-09 10:30:00,54.91,54.97,54.91,54.92,17900.0,30.3342,30.3674,30.3342,30.3398,17900.0
2010-11-09 10:35:00,54.91,54.91,54.78,54.78,11500.0,30.3342,30.3342,30.2624,30.2624,11500.0
2010-11-09 10:40:00,54.8,54.81,54.75,54.78,8800.0,30.2735,30.279,30.2458,30.2624,8800.0
2010-11-09 10:45:00,54.78,54.79,54.61,54.66,20400.0,30.2624,30.2679,30.1685,30.1961,20400.0
2010-11-09 10:50:00,54.69,54.69,54.63,54.64,4600.0,30.2127,30.2127,30.1796,30.1851,4600.0
2010-11-09 10:55:00,54.63,54.64,54.37,54.52,56000.0,30.1796,30.1851,30.0359,30.1188,56000.0
2010-11-09 11:00:00,54.54,54.63,54.51,54.63,12400.0,30.1298,30.1796,30.1133,30.1796,12400.0
2010-11-09 11:05:00,54.62,54.66,54.55,54.6,6000.0,30.174,30.1961,30.1354,30.163,6000.0
2010-11-09 11:10:00,54.59,54.6,54.5,54.54,7200.0,30.1575,30.163,30.1077,30.1298,7200.0
2010-11-09 11:15:00,54.54,54.54,54.5,54.53,7400.0,30.1298,30.1298,30.1077,30.1243,7400.0
2010-11-09 11:20:00,54.52,54.57,54.43,54.55,16100.0,30.1188,30.1464,30.0691,30.1354,16100.0
2010-11-09 11:25:00,54.55,54.55,54.44,54.44,8300.0,30.1354,30.1354,30.0746,30.0746,8300.0
2010-11-09 11:30:00,54.44,54.49,54.42,54.43,11100.0,30.0746,30.1022,30.0635,30.0691,11100.0
2010-11-09 11:35:00,54.43,54.43,54.28,54.31,19400.0,30.0691,30.0691,29.9862,30.0028,19400.0
2010-11-09 11:40:00,54.32,54.34,54.14,54.14,11000.0,30.0083,30.0193,29.9089,29.9089,11000.0
2010-11-09 11:45:00,54.14,54.18,54.06,54.06,17400.0,29.9089,29.931,29.8647,29.8647,17400.0
2010-11-09 11:50:00,54.07,54.07,54.0,54.0,78900.0,29.8702,29.8702,29.8315,29.8315,78900.0
2010-11-09 11:55:00,54.01,54.01,53.71,53.73,26500.0,29.837,29.837,29.6713,29.6824,26500.0
2010-11-09 12:00:00,53.74,53.87,53.71,53.87,19400.0,29.6879,29.7597,29.6713,29.7597,19400.0
2010-11-09 12:05:00,53.86,53.98,53.85,53.96,8800.0,29.7542,29.8205,29.7487,29.8094,8800.0
2010-11-09 12:10:00,53.97,53.97,53.83,53.85,12600.0,29.8149,29.8149,29.7376,29.7487,12600.0
2010-11-09 12:15:00,53.85,53.91,53.85,53.85,13000.0,29.7487,29.7818,29.7487,29.7487,13000.0
2010-11-09 12:20:00,53.85,53.86,53.8,53.81,12200.0,29.7487,29.7542,29.721,29.7266,12200.0
2010-11-09 12:25:00,53.81,53.89,53.8,53.84,7600.0,29.7266,29.7708,29.721,29.7431,7600.0
2010-11-09 12:30:00,53.84,53.95,53.84,53.93,8000.0,29.7431,29.8039,29.7431,29.7928,8000.0
2010-11-09 12:35:00,53.92,53.93,53.88,53.92,4800.0,29.7873,29.7928,29.7652,29.7873,4800.0
2010-11-09 12:40:00,53.94,53.94,53.8,53.8,8400.0,29.7984,29.7984,29.721,29.721,8400.0
2010-11-09 12:45:00,53.81,53.86,53.78,53.78,7900.0,29.7266,29.7542,29.71,29.71,7900.0
2010-11-09 12:50:00,53.78,53.8,53.73,53.77,6600.0,29.71,29.721,29.6824,29.7045,6600.0
2010-11-09 12:55:00,53.79,53.8,53.78,53.79,4700.0,29.7155,29.721,29.71,29.7155,4700.0
2010-11-09 13:00:00,53.78,53.92,53.77,53.85,29900.0,29.71,29.7873,29.7045,29.7487,29900.0
2010-11-09 13:05:00,53.85,53.86,53.8,53.83,9500.0,29.7487,29.7542,29.721,29.7376,9500.0
2010-11-09 13:10:00,53.81,53.84,53.77,53.84,9400.0,29.7266,29.7431,29.7045,29.7431,9400.0
2010-11-09 13:15:00,53.83,53.88,53.71,53.73,19800.0,29.7376,29.7652,29.6713,29.6824,19800.0
2010-11-09 13:20:00,53.75,53.77,53.73,53.76,8900.0,29.6934,29.7045,29.6824,29.6989,8900.0
2010-11-09 13:25:00,53.77,53.77,53.74,53.74,10300.0,29.7045,29.7045,29.6879,29.6879,10300.0
2010-11-09 13:30:00,53.75,53.75,53.7,53.7,16100.0,29.6934,29.6934,29.6658,29.6658,16100.0
2010-11-09 13:35:00,53.7,53.71,53.6,53.6,16800.0,29.6658,29.6713,29.6105,29.6105,16800.0
2010-11-09 13:40:00,53.59,53.6,53.47,53.53,25700.0,29.605,29.6105,29.5387,29.5719,25700.0
2010-11-09 13:45:00,53.52,53.54,53.48,53.54,18900.0,29.5664,29.5774,29.5443,29.5774,18900.0
2010-11-09 13:50:00,53.54,53.58,53.52,53.54,21700.0,29.5774,29.5995,29.5664,29.5774,21700.0
2010-11-09 13:55:00,53.55,53.67,53.52,53.67,19500.0,29.5829,29.6492,29.5664,29.6492,19500.0
2010-11-09 14:00:00,53.67,53.68,53.58,53.67,34500.0,29.6492,29.6547,29.5995,29.6492,34500.0
2010-11-09 14:05:00,53.66,53.68,53.6,53.66,13200.0,29.6437,29.6547,29.6105,29.6437,13200.0
2010-11-09 14:10:00,53.66,53.68,53.6,53.62,12700.0,29.6437,29.6547,29.6105,29.6216,12700.0
2010-11-09 14:15:00,53.62,53.69,53.61,53.61,11800.0,29.6216,29.6603,29.6161,29.6161,11800.0
2010-11-09 14:20:00,53.6,53.6,53.5,53.57,8800.0,29.6105,29.6105,29.5553,29.594,8800.0
2010-11-09 14:25:00,53.57,53.6,53.56,53.57,6300.0,29.594,29.6105,29.5884,29.594,6300.0
2010-11-09 14:30:00,53.55,53.55,53.5,53.51,8800.0,29.5829,29.5829,29.5553,29.5608,8800.0
2010-11-09 14:35:00,53.52,53.54,53.49,53.52,13300.0,29.5664,29.5774,29.5498,29.5664,13300.0
2010-11-09 14:40:00,53.52,53.52,53.49,53.49,8900.0,29.5664,29.5664,29.5498,29.5498,8900.0
2010-11-09 14:45:00,53.5,53.55,53.47,53.49,29300.0,29.5553,29.5829,29.5387,29.5498,29300.0
2010-11-09 14:50:00,53.48,53.48,53.38,53.4,24400.0,29.5443,29.5443,29.489,29.5001,24400.0
2010-11-09 14:55:00,53.39,53.4,53.37,53.38,33000.0,29.4945,29.5001,29.4835,29.489,33000.0
2010-11-09 15:00:00,53.38,53.39,53.34,53.35,26400.0,29.489,29.4945,29.4669,29.4724,26400.0
2010-11-09 15:05:00,53.35,53.35,53.19,53.19,36200.0,29.4724,29.4724,29.384,29.384,36200.0
2010-11-09 15:10:00,53.19,53.19,52.95,52.96,51300.0,29.384,29.384,29.2515,29.257,51300.0
2010-11-09 15:15:00,52.96,52.96,52.73,52.85,93000.0,29.257,29.257,29.1299,29.1962,93000.0
2010-11-09 15:20:00,52.85,52.86,52.63,52.66,34400.0,29.1962,29.2017,29.0747,29.0913,34400.0
2010-11-09 15:25:00,52.66,52.77,52.66,52.71,25500.0,29.0913,29.152,29.0913,29.1189,25500.0
2010-11-09 15:30:00,52.71,52.78,52.56,52.78,33700.0,29.1189,29.1575,29.036,29.1575,33700.0
2010-11-09 15:35:00,52.78,52.8,52.53,52.58,22200.0,29.1575,29.1686,29.0194,29.0471,22200.0
2010-11-09 15:40:00,52.58,52.62,52.53,52.58,27300.0,29.0471,29.0692,29.0194,29.0471,27300.0
2010-11-09 15:45:00,52.58,52.76,52.47,52.75,71500.0,29.0471,29.1465,28.9863,29.141,71500.0
2010-11-09 15:50:00,52.76,53.04,52.76,53.01,236700.0,29.1465,29.3012,29.1465,29.2846,236700.0
2010-11-09 15:55:00,53.01,53.26,53.01,53.2,206500.0,29.2846,29.4227,29.2846,29.3896,206500.0
2010-11-10 09:30:00,53.28,53.65,53.26,53.58,41000.0,29.4338,29.6382,29.4227,29.5995,41000.0
2010-11-10 09:35:00,53.63,53.77,53.58,53.74,53100.0,29.6271,29.7045,29.5995,29.6879,53100.0
2010-11-10 09:40:00,53.74,53.8,53.64,53.64,23200.0,29.6879,29.721,29.6326,29.6326,23200.0
2010-11-10 09:45:00,53.58,53.75,53.56,53.64,37800.0,29.5995,29.6934,29.5884,29.6326,37800.0
2010-11-10 09:50:00,53.65,53.67,53.56,53.6,112200.0,29.6382,29.6492,29.5884,29.6105,112200.0
2010-11-10 09:55:00,53.61,53.64,53.6,53.64,27700.0,29.6161,29.6326,29.6105,29.6326,27700.0
2010-11-10 10:00:00,53.66,53.82,53.65,53.82,78100.0,29.6437,29.7321,29.6382,29.7321,78100.0
2010-11-10 10:05:00,53.81,54.18,53.75,54.06,60600.0,29.7266,29.931,29.6934,29.8647,60600.0
2010-11-10 10:10:00,54.06,54.12,53.96,54.1,38200.0,29.8647,29.8978,29.8094,29.8868,38200.0
2010-11-10 10:15:00,54.1,54.12,53.94,54.11,65400.0,29.8868,29.8978,29.7984,29.8923,65400.0
2010-11-10 10:20:00,54.13,54.29,54.03,54.25,28500.0,29.9033,29.9917,29.8481,29.9696,28500.0
2010-11-10 10:25:00,54.25,54.4,54.22,54.25,35600.0,29.9696,30.0525,29.9531,29.9696,35600.0
2010-11-10 10:30:00,54.3,54.36,54.26,54.34,27200.0,29.9973,30.0304,29.9752,30.0193,27200.0
2010-11-10 10:35:00,54.36,54.55,54.3,54.55,31600.0,30.0304,30.1354,29.9973,30.1354,31600.0
2010-11-10 10:40:00,54.57,54.7,54.52,54.53,36500.0,30.1464,30.2182,30.1188,30.1243,36500.0
2010-11-10 10:45:00,54.52,54.63,54.48,54.62,34800.0,30.1188,30.1796,30.0967,30.174,34800.0
2010-11-10 10:50:00,54.61,54.7,54.6,54.69,17100.0,30.1685,30.2182,30.163,30.2127,17100.0
2010-11-10 10:55:00,54.7,54.73,54.66,54.71,15000.0,30.2182,30.2348,30.1961,30.2237,15000.0
2010-11-10 11:00:00,54.69,54.71,54.67,54.69,31300.0,30.2127,30.2237,30.2017,30.2127,31300.0
2010-11-10 11:05:00,54.7,54.7,54.6,54.64,24900.0,30.2182,30.2182,30.163,30.1851,24900.0
2010-11-10 11:10:00,54.63,54.68,54.55,54.56,24600.0,30.1796,30.2072,30.1354,30.1409,24600.0
2010-11-10 11:15:00,54.57,54.71,54.57,54.6,55900.0,30.1464,30.2237,30.1464,30.163,55900.0
2010-11-10 11:20:00,54.61,54.65,54.56,54.63,31300.0,30.1685,30.1906,30.1409,30.1796,31300.0
2010-11-10 11:25:00,54.63,54.69,54.57,54.66,16900.0,30.1796,30.2127,30.1464,30.1961,16900.0
2010-11-10 11:30:00,54.66,54.72,54.65,54.71,25000.0,30.1961,30.2293,30.1906,30.2237,25000.0
2010-11-10 11:35:00,54.7,54.79,54.69,54.72,20200.0,30.2182,30.2679,30.2127,30.2293,20200.0
2010-11-10 11:40:00,54.71,54.73,54.68,54.68,16900.0,30.2237,30.2348,30.2072,30.2072,16900.0
2010-11-10 11:45:00,54.68,54.71,54.61,54.69,66700.0,30.2072,30.2237,30.1685,30.2127,66700.0
2010-11-10 11:50:00,54.7,54.81,54.67,54.81,27900.0,30.2182,30.279,30.2017,30.279,27900.0
2010-11-10 11:55:00,54.81,54.87,54.68,54.77,32600.0,30.279,30.3121,30.2072,30.2569,32600.0
2010-11-10 12:00:00,54.76,54.76,54.45,54.47,32600.0,30.2514,30.2514,30.0801,30.0912,32600.0
2010-11-10 12:05:00,54.47,54.47,54.35,54.35,16500.0,30.0912,30.0912,30.0249,30.0249,16500.0
2010-11-10 12:10:00,54.37,54.6,54.37,54.58,65900.0,30.0359,30.163,30.0359,30.1519,65900.0
2010-11-10 12:15:00,54.59,54.59,54.47,54.47,6400.0,30.1575,30.1575,30.0912,30.0912,6400.0
2010-11-10 12:20:00,54.46,54.48,54.37,54.37,8300.0,30.0856,30.0967,30.0359,30.0359,8300.0
2010-11-10 12:25:00,54.37,54.41,54.3,54.3,10400.0,30.0359,30.058,29.9973,29.9973,10400.0
2010-11-10 12:30:00,54.29,54.3,54.24,54.25,9700.0,29.9917,29.9973,29.9641,29.9696,9700.0
2010-11-10 12:35:00,54.25,54.41,54.21,54.33,30900.0,29.9696,30.058,29.9475,30.0138,30900.0
2010-11-10 12:40:00,54.37,54.55,54.33,54.55,39000.0,30.0359,30.1354,30.0138,30.1354,39000.0
2010-11-10 12:45:00,54.54,54.57,54.43,54.46,11900.0,30.1298,30.1464,30.0691,30.0856,11900.0
2010-11-10 12:50:00,54.45,54.45,54.28,54.32,12700.0,30.0801,30.0801,29.9862,30.0083,12700.0
2010-11-10 12:55:00,54.32,54.36,54.23,54.33,8700.0,30.0083,30.0304,29.9586,30.0138,8700.0
2010-11-10 13:00:00,54.32,54.33,54.13,54.13,11400.0,30.0083,30.0138,29.9033,29.9033,11400.0
2010-11-10 13:05:00,54.15,54.18,54.05,54.12,116900.0,29.9144,29.931,29.8591,29.8978,116900.0
2010-11-10 13:10:00,54.12,54.16,54.09,54.09,59500.0,29.8978,29.9199,29.8812,29.8812,59500.0
2010-11-10 13:15:00,54.09,54.17,54.01,54.13,21300.0,29.8812,29.9254,29.837,29.9033,21300.0
2010-11-10 13:20:00,54.13,54.26,54.13,54.19,9500.0,29.9033,29.9752,29.9033,29.9365,9500.0
2010-11-10 13:25:00,54.19,54.2,54.14,54.17,8500.0,29.9365,29.942,29.9089,29.9254,8500.0
2010-11-10 13:30:00,54.15,54.22,54.12,54.14,10900.0,29.9144,29.9531,29.8978,29.9089,10900.0
2010-11-10 13:35:00,54.15,54.22,54.13,54.21,8300.0,29.9144,29.9531,29.9033,29.9475,8300.0
2010-11-10 13:40:00,54.21,54.21,54.12,54.19,15800.0,29.9475,29.9475,29.8978,29.9365,15800.0
2010-11-10 13:45:00,54.19,54.19,54.08,54.11,8000.0,29.9365,29.9365,29.8757,29.8923,8000.0
2010-11-10 13:50:00,54.1,54.15,54.09,54.13,6800.0,29.8868,29.9144,29.8812,29.9033,6800.0
2010-11-10 13:55:00,54.13,54.18,54.11,54.17,7000.0,29.9033,29.931,29.8923,29.9254,7000.0
2010-11-10 14:00:00,54.18,54.22,54.18,54.21,21800.0,29.931,29.9531,29.931,29.9475,21800.0
2010-11-10 14:05:00,54.21,54.34,54.21,54.32,19800.0,29.9475,30.0193,29.9475,30.0083,19800.0
2010-11-10 14:10:00,54.32,54.33,54.28,54.29,12800.0,30.0083,30.0138,29.9862,29.9917,12800.0
2010-11-10 14:15:00,54.29,54.33,54.26,54.27,31100.0,29.9917,30.0138,29.9752,29.9807,31100.0
2010-11-10 14:20:00,54.25,54.26,54.13,54.2,21600.0,29.9696,29.9752,29.9033,29.942,21600.0
2010-11-10 14:25:00,54.2,54.26,54.16,54.23,16100.0,29.942,29.9752,29.9199,29.9586,16100.0
2010-11-10 14:30:00,54.22,54.25,54.18,54.18,14100.0,29.9531,29.9696,29.931,29.931,14100.0
2010-11-10 14:35:00,54.18,54.29,54.18,54.24,18700.0,29.931,29.9917,29.931,29.9641,18700.0
2010-11-10 14:40:00,54.22,54.34,54.18,54.33,23700.0,29.9531,30.0193,29.931,30.0138,23700.0
2010-11-10 14:45:00,54.33,54.41,54.33,54.4,22900.0,30.0138,30.058,30.0138,30.0525,22900.0
2010-11-10 14:50:00,54.37,54.38,54.27,54.28,9000.0,30.0359,30.0414,29.9807,29.9862,9000.0
2010-11-10 14:55:00,54.27,54.28,54.18,54.24,10000.0,29.9807,29.9862,29.931,29.9641,10000.0
2010-11-10 15:00:00,54.23,54.31,54.19,54.24,18700.0,29.9586,30.0028,29.9365,29.9641,18700.0
2010-11-10 15:05:00,54.24,54.29,54.18,54.28,22100.0,29.9641,29.9917,29.931,29.9862,22100.0
2010-11-10 15:10:00,54.28,54.3,54.25,54.29,10800.0,29.9862,29.9973,29.9696,29.9917,10800.0
2010-11-10 15:15:00,54.29,54.3,54.28,54.3,12500.0,29.9917,29.9973,29.9862,29.9973,12500.0
2010-11-10 15:20:00,54.3,54.39,54.3,54.38,15100.0,29.9973,30.047,29.9973,30.0414,15100.0
2010-11-10 15:25:00,54.35,54.38,54.3,54.37,19700.0,30.0249,30.0414,29.9973,30.0359,19700.0
2010-11-10 15:30:00,54.37,54.37,54.32,54.32,24900.0,30.0359,30.0359,30.0083,30.0083,24900.0
2010-11-10 15:35:00,54.32,54.33,54.3,54.32,42700.0,30.0083,30.0138,29.9973,30.0083,42700.0
2010-11-10 15:40:00,54.33,54.33,54.32,54.33,21000.0,30.0138,30.0138,30.0083,30.0138,21000.0
2010-11-10 15:45:00,54.33,54.4,54.32,54.38,38400.0,30.0138,30.0525,30.0083,30.0414,38400.0
2010-11-10 15:50:00,54.39,54.4,54.37,54.39,36800.0,30.047,30.0525,30.0359,30.047,36800.0
2010-11-10 15:55:00,54.39,54.57,54.38,54.53,83100.0,30.047,30.1464,30.0414,30.1243,83100.0
2010-11-11 09:30:00,54.11,54.25,53.99,54.04,9700.0,29.8923,29.9696,29.826,29.8536,9700.0
2010-11-11 09:35:00,54.1,54.29,53.98,53.99,10600.0,29.8868,29.9917,29.8205,29.826,10600.0
2010-11-11 09:40:00,54.01,54.16,53.97,54.12,32900.0,29.837,29.9199,29.8149,29.8978,32900.0
2010-11-11 09:45:00,54.12,54.17,54.08,54.09,7900.0,29.8978,29.9254,29.8757,29.8812,7900.0
2010-11-11 09:50:00,54.09,54.16,54.09,54.15,27300.0,29.8812,29.9199,29.8812,29.9144,27300.0
2010-11-11 09:55:00,54.15,54.15,54.09,54.11,90300.0,29.9144,29.9144,29.8812,29.8923,90300.0
2010-11-11 10:00:00,54.11,54.14,54.07,54.12,8900.0,29.8923,29.9089,29.8702,29.8978,8900.0
2010-11-11 10:05:00,54.12,54.26,54.1,54.26,6800.0,29.8978,29.9752,29.8868,29.9752,6800.0
2010-11-11 10:10:00,54.26,54.34,54.26,54.27,10300.0,29.9752,30.0193,29.9752,29.9807,10300.0
2010-11-11 10:15:00,54.27,54.35,54.21,54.35,10900.0,29.9807,30.0249,29.9475,30.0249,10900.0
2010-11-11 10:20:00,54.33,54.33,54.27,54.31,15600.0,30.0138,30.0138,29.9807,30.0028,15600.0
2010-11-11 10:25:00,54.31,54.31,54.24,54.25,13100.0,30.0028,30.0028,29.9641,29.9696,13100.0
2010-11-11 10:30:00,54.25,54.31,54.24,54.31,14600.0,29.9696,30.0028,29.9641,30.0028,14600.0
2010-11-11 10:35:00,54.3,54.31,54.14,54.16,38100.0,29.9973,30.0028,29.9089,29.9199,38100.0
2010-11-11 10:40:00,54.16,54.27,54.13,54.22,32200.0,29.9199,29.9807,29.9033,29.9531,32200.0
2010-11-11 10:45:00,54.22,54.25,54.1,54.11,26900.0,29.9531,29.9696,29.8868,29.8923,26900.0
2010-11-11 10:50:00,54.11,54.22,54.1,54.22,17000.0,29.8923,29.9531,29.8868,29.9531,17000.0
2010-11-11 10:55:00,54.21,54.25,54.14,54.15,9700.0,29.9475,29.9696,29.9089,29.9144,9700.0
2010-11-11 11:00:00,54.15,54.2,54.11,54.14,10000.0,29.9144,29.942,29.8923,29.9089,10000.0
2010-11-11 11:05:00,54.14,54.16,54.07,54.09,11100.0,29.9089,29.9199,29.8702,29.8812,11100.0
2010-11-11 11:10:00,54.1,54.13,54.08,54.13,53700.0,29.8868,29.9033,29.8757,29.9033,53700.0
2010-11-11 11:15:00,54.15,54.17,54.15,54.16,6400.0,29.9144,29.9254,29.9144,29.9199,6400.0
2010-11-11 11:20:00,54.15,54.16,54.04,54.06,13600.0,29.9144,29.9199,29.8536,29.8647,13600.0
2010-11-11 11:25:00,54.02,54.03,53.98,53.99,7400.0,29.8426,29.8481,29.8205,29.826,7400.0
2010-11-11 11:30:00,54.0,54.06,53.99,54.05,8400.0,29.8315,29.8647,29.826,29.8591,8400.0
2010-11-11 11:35:00,54.03,54.08,53.99,54.07,10000.0,29.8481,29.8757,29.826,29.8702,10000.0
2010-11-11 11:40:00,54.06,54.1,54.04,54.09,4900.0,29.8647,29.8868,29.8536,29.8812,4900.0
2010-11-11 11:45:00,54.09,54.13,54.06,54.13,23800.0,29.8812,29.9033,29.8647,29.9033,23800.0
2010-11-11 11:50:00,54.13,54.13,54.09,54.12,20500.0,29.9033,29.9033,29.8812,29.8978,20500.0
2010-11-11 11:55:00,54.12,54.15,54.1,54.15,17900.0,29.8978,29.9144,29.8868,29.9144,17900.0
2010-11-11 12:00:00,54.15,54.15,54.09,54.1,12100.0,29.9144,29.9144,29.8812,29.8868,12100.0
2010-11-11 12:05:00,54.1,54.14,54.08,54.1,21500.0,29.8868,29.9089,29.8757,29.8868,21500.0
2010-11-11 12:10:00,54.11,54.17,54.1,54.17,4900.0,29.8923,29.9254,29.8868,29.9254,4900.0
2010-11-11 12:15:00,54.17,54.22,54.17,54.19,16200.0,29.9254,29.9531,29.9254,29.9365,16200.0
2010-11-11 12:20:00,54.19,54.22,54.14,54.16,9400.0,29.9365,29.9531,29.9089,29.9199,9400.0
2010-11-11 12:25:00,54.15,54.16,54.12,54.14,9600.0,29.9144,29.9199,29.8978,29.9089,9600.0
2010-11-11 12:30:00,54.16,54.17,54.13,54.15,11200.0,29.9199,29.9254,29.9033,29.9144,11200.0
2010-11-11 12:35:00,54.15,54.2,54.14,54.15,7700.0,29.9144,29.942,29.9089,29.9144,7700.0
2010-11-11 12:40:00,54.14,54.16,54.14,54.15,22400.0,29.9089,29.9199,29.9089,29.9144,22400.0
2010-11-11 12:45:00,54.15,54.17,54.15,54.17,4000.0,29.9144,29.9254,29.9144,29.9254,4000.0
2010-11-11 12:50:00,54.17,54.19,54.1,54.15,50200.0,29.9254,29.9365,29.8868,29.9144,50200.0
2010-11-11 12:55:00,54.14,54.15,54.08,54.08,28400.0,29.9089,29.9144,29.8757,29.8757,28400.0
2010-11-11 13:00:00,54.05,54.05,53.95,53.97,7100.0,29.8591,29.8591,29.8039,29.8149,7100.0
2010-11-11 13:05:00,53.99,54.0,53.96,53.96,5000.0,29.826,29.8315,29.8094,29.8094,5000.0
2010-11-11 13:10:00,53.96,54.06,53.95,54.06,5600.0,29.8094,29.8647,29.8039,29.8647,5600.0
2010-11-11 13:15:00,54.08,54.09,54.07,54.07,3200.0,29.8757,29.8812,29.8702,29.8702,3200.0
2010-11-11 13:20:00,54.06,54.07,54.02,54.02,5500.0,29.8647,29.8702,29.8426,29.8426,5500.0
2010-11-11 13:25:00,54.02,54.02,54.0,54.01,3700.0,29.8426,29.8426,29.8315,29.837,3700.0
2010-11-11 13:30:00,54.01,54.03,54.0,54.01,12100.0,29.837,29.8481,29.8315,29.837,12100.0
2010-11-11 13:35:00,54.01,54.1,54.0,54.06,15900.0,29.837,29.8868,29.8315,29.8647,15900.0
2010-11-11 13:40:00,54.07,54.15,54.06,54.11,15400.0,29.8702,29.9144,29.8647,29.8923,15400.0
2010-11-11 13:45:00,54.11,54.15,54.11,54.15,10700.0,29.8923,29.9144,29.8923,29.9144,10700.0
2010-11-11 13:50:00,54.18,54.21,54.15,54.18,11700.0,29.931,29.9475,29.9144,29.931,11700.0
2010-11-11 13:55:00,54.18,54.18,54.15,54.16,4100.0,29.931,29.931,29.9144,29.9199,4100.0
2010-11-11 14:00:00,54.16,54.16,54.15,54.16,11000.0,29.9199,29.9199,29.9144,29.9199,11000.0
2010-11-11 14:05:00,54.21,54.22,54.19,54.2,6400.0,29.9475,29.9531,29.9365,29.942,6400.0
2010-11-11 14:10:00,54.21,54.22,54.17,54.18,12100.0,29.9475,29.9531,29.9254,29.931,12100.0
2010-11-11 14:15:00,54.2,54.28,54.2,54.26,14800.0,29.942,29.9862,29.942,29.9752,14800.0
2010-11-11 14:20:00,54.28,54.28,54.22,54.25,10700.0,29.9862,29.9862,29.9531,29.9696,10700.0
2010-11-11 14:25:00,54.26,54.28,54.23,54.23,6300.0,29.9752,29.9862,29.9586,29.9586,6300.0
2010-11-11 14:30:00,54.23,54.28,54.22,54.27,11000.0,29.9586,29.9862,29.9531,29.9807,11000.0
2010-11-11 14:35:00,54.28,54.37,54.28,54.29,10800.0,29.9862,30.0359,29.9862,29.9917,10800.0
2010-11-11 14:40:00,54.3,54.3,54.28,54.29,8000.0,29.9973,29.9973,29.9862,29.9917,8000.0
2010-11-11 14:45:00,54.28,54.31,54.27,54.3,23000.0,29.9862,30.0028,29.9807,29.9973,23000.0
2010-11-11 14:50:00,54.29,54.32,54.28,54.29,46100.0,29.9917,30.0083,29.9862,29.9917,46100.0
2010-11-11 14:55:00,54.3,54.37,54.29,54.36,29000.0,29.9973,30.0359,29.9917,30.0304,29000.0
2010-11-11 15:00:00,54.36,54.36,54.29,54.3,31500.0,30.0304,30.0304,29.9917,29.9973,31500.0
2010-11-11 15:05:00,54.31,54.38,54.29,54.36,11700.0,30.0028,30.0414,29.9917,30.0304,11700.0
2010-11-11 15:10:00,54.37,54.43,54.31,54.34,36400.0,30.0359,30.0691,30.0028,30.0193,36400.0
2010-11-11 15:15:00,54.35,54.36,54.29,54.3,19800.0,30.0249,30.0304,29.9917,29.9973,19800.0
2010-11-11 15:20:00,54.33,54.36,54.27,54.27,39200.0,30.0138,30.0304,29.9807,29.9807,39200.0
2010-11-11 15:25:00,54.27,54.31,54.21,54.3,21600.0,29.9807,30.0028,29.9475,29.9973,21600.0
2010-11-11 15:30:00,54.29,54.31,54.15,54.15,25700.0,29.9917,30.0028,29.9144,29.9144,25700.0
2010-11-11 15:35:00,54.15,54.26,54.15,54.23,20500.0,29.9144,29.9752,29.9144,29.9586,20500.0
2010-11-11 15:40:00,54.23,54.23,54.15,54.23,17900.0,29.9586,29.9586,29.9144,29.9586,17900.0
2010-11-11 15:45:00,54.22,54.28,54.19,54.22,37700.0,29.9531,29.9862,29.9365,29.9531,37700.0
2010-11-11 15:50:00,54.23,54.23,54.2,54.23,65200.0,29.9586,29.9586,29.942,29.9586,65200.0
2010-11-11 15:55:00,54.23,54.26,54.18,54.2,125600.0,29.9586,29.9752,29.931,29.942,125600.0
2010-11-12 09:30:00,53.76,54.14,53.67,54.08,27200.0,29.6989,29.9089,29.6492,29.8757,27200.0
2010-11-12 09:35:00,54.08,54.09,53.91,54.0,12400.0,29.8757,29.8812,29.7818,29.8315,12400.0
2010-11-12 09:40:00,54.01,54.15,54.01,54.07,7700.0,29.837,29.9144,29.837,29.8702,7700.0
2010-11-12 09:45:00,54.13,54.13,53.95,54.0,13400.0,29.9033,29.9033,29.8039,29.8315,13400.0
2010-11-12 09:50:00,54.0,54.2,53.91,54.17,18200.0,29.8315,29.942,29.7818,29.9254,18200.0
2010-11-12 09:55:00,54.15,54.35,54.1,54.29,22800.0,29.9144,30.0249,29.8868,29.9917,22800.0
2010-11-12 10:00:00,54.31,54.31,54.21,54.24,11300.0,30.0028,30.0028,29.9475,29.9641,11300.0
2010-11-12 10:05:00,54.22,54.22,54.07,54.16,4600.0,29.9531,29.9531,29.8702,29.9199,4600.0
2010-11-12 10:10:00,54.14,54.2,54.12,54.12,9300.0,29.9089,29.942,29.8978,29.8978,9300.0
2010-11-12 10:15:00,54.11,54.19,54.06,54.09,4800.0,29.8923,29.9365,29.8647,29.8812,4800.0
2010-11-12 10:20:00,54.08,54.08,53.99,54.03,3000.0,29.8757,29.8757,29.826,29.8481,3000.0
2010-11-12 10:25:00,54.0,54.04,53.97,54.0,6400.0,29.8315,29.8536,29.8149,29.8315,6400.0
2010-11-12 10:30:00,53.99,54.03,53.94,54.03,4600.0,29.826,29.8481,29.7984,29.8481,4600.0
2010-11-12 10:35:00,54.01,54.05,53.96,53.98,13700.0,29.837,29.8591,29.8094,29.8205,13700.0
2010-11-12 10:40:00,54.0,54.02,53.96,54.02,8300.0,29.8315,29.8426,29.8094,29.8426,8300.0
2010-11-12 10:45:00,54.03,54.06,53.98,54.06,5600.0,29.8481,29.8647,29.8205,29.8647,5600.0
2010-11-12 10:50:00,54.03,54.07,54.0,54.01,5400.0,29.8481,29.8702,29.8315,29.837,5400.0
2010-11-12 10:55:00,54.0,54.08,53.96,53.98,9200.0,29.8315,29.8757,29.8094,29.8205,9200.0
2010-11-12 11:00:00,53.97,54.08,53.95,54.04,5600.0,29.8149,29.8757,29.8039,29.8536,5600.0
2010-11-12 11:05:00,54.07,54.07,54.0,54.01,11200.0,29.8702,29.8702,29.8315,29.837,11200.0
2010-11-12 11:10:00,54.01,54.02,53.93,53.99,16400.0,29.837,29.8426,29.7928,29.826,16400.0
2010-11-12 11:15:00,53.98,54.03,53.95,54.02,5700.0,29.8205,29.8481,29.8039,29.8426,5700.0
2010-11-12 11:20:00,54.03,54.14,54.03,54.14,10700.0,29.8481,29.9089,29.8481,29.9089,10700.0
2010-11-12 11:25:00,54.14,54.19,54.11,54.11,4700.0,29.9089,29.9365,29.8923,29.8923,4700.0
2010-11-12 11:30:00,54.11,54.12,54.05,54.06,104000.0,29.8923,29.8978,29.8591,29.8647,104000.0
2010-11-12 11:35:00,54.04,54.09,54.03,54.08,4600.0,29.8536,29.8812,29.8481,29.8757,4600.0
2010-11-12 11:40:00,54.1,54.12,54.07,54.08,1426900.0,29.8868,29.8978,29.8702,29.8757,1426900.0
2010-11-12 11:45:00,54.09,54.29,54.09,54.13,33600.0,29.8812,29.9917,29.8812,29.9033,33600.0
2010-11-12 11:50:00,54.12,54.13,54.08,54.12,46000.0,29.8978,29.9033,29.8757,29.8978,46000.0
2010-11-12 11:55:00,54.15,54.28,54.14,54.24,5000.0,29.9144,29.9862,29.9089,29.9641,5000.0
2010-11-12 12:00:00,54.24,54.24,54.09,54.11,3600.0,29.9641,29.9641,29.8812,29.8923,3600.0
2010-11-12 12:05:00,54.11,54.13,54.1,54.11,8900.0,29.8923,29.9033,29.8868,29.8923,8900.0
2010-11-12 12:10:00,54.11,54.15,54.1,54.13,6600.0,29.8923,29.9144,29.8868,29.9033,6600.0
2010-11-12 12:15:00,54.11,54.14,54.1,54.1,4400.0,29.8923,29.9089,29.8868,29.8868,4400.0
2010-11-12 12:20:00,54.1,54.14,54.09,54.14,16500.0,29.8868,29.9089,29.8812,29.9089,16500.0
2010-11-12 12:25:00,54.15,54.17,54.1,54.13,9900.0,29.9144,29.9254,29.8868,29.9033,9900.0
2010-11-12 12:30:00,54.12,54.13,54.1,54.1,9500.0,29.8978,29.9033,29.8868,29.8868,9500.0
2010-11-12 12:35:00,54.1,54.15,54.1,54.11,10700.0,29.8868,29.9144,29.8868,29.8923,10700.0
2010-11-12 12:40:00,54.1,54.12,54.08,54.1,4900.0,29.8868,29.8978,29.8757,29.8868,4900.0
2010-11-12 12:45:00,54.1,54.11,54.09,54.09,14200.0,29.8868,29.8923,29.8812,29.8812,14200.0
2010-11-12 12:50:00,54.08,54.11,54.04,54.1,84700.0,29.8757,29.8923,29.8536,29.8868,84700.0
2010-11-12 12:55:00,54.09,54.15,54.05,54.09,69100.0,29.8812,29.9144,29.8591,29.8812,69100.0
2010-11-12 13:00:00,54.1,54.16,54.08,54.1,22400.0,29.8868,29.9199,29.8757,29.8868,22400.0
2010-11-12 13:05:00,54.11,54.14,54.09,54.1,13200.0,29.8923,29.9089,29.8812,29.8868,13200.0
2010-11-12 13:10:00,54.09,54.12,54.08,54.1,16500.0,29.8812,29.8978,29.8757,29.8868,16500.0
2010-11-12 13:15:00,54.1,54.15,54.09,54.09,10300.0,29.8868,29.9144,29.8812,29.8812,10300.0
2010-11-12 13:20:00,54.1,54.13,54.09,54.11,13100.0,29.8868,29.9033,29.8812,29.8923,13100.0
2010-11-12 13:25:00,54.13,54.16,54.1,54.15,11800.0,29.9033,29.9199,29.8868,29.9144,11800.0
2010-11-12 13:30:00,54.16,54.17,54.11,54.11,5800.0,29.9199,29.9254,29.8923,29.8923,5800.0
2010-11-12 13:35:00,54.11,54.12,54.1,54.11,6800.0,29.8923,29.8978,29.8868,29.8923,6800.0
2010-11-12 13:40:00,54.1,54.12,54.09,54.11,10800.0,29.8868,29.8978,29.8812,29.8923,10800.0
2010-11-12 13:45:00,54.11,54.12,54.1,54.1,17300.0,29.8923,29.8978,29.8868,29.8868,17300.0
2010-11-12 13:50:00,54.1,54.11,54.1,54.1,9100.0,29.8868,29.8923,29.8868,29.8868,9100.0
2010-11-12 13:55:00,54.1,54.11,54.06,54.06,13900.0,29.8868,29.8923,29.8647,29.8647,13900.0
2010-11-12 14:00:00,54.06,54.14,54.06,54.14,14000.0,29.8647,29.9089,29.8647,29.9089,14000.0
2010-11-12 14:05:00,54.14,54.16,54.1,54.1,16600.0,29.9089,29.9199,29.8868,29.8868,16600.0
2010-11-12 14:10:00,54.09,54.1,54.07,54.1,55300.0,29.8812,29.8868,29.8702,29.8868,55300.0
2010-11-12 14:15:00,54.1,54.11,54.07,54.11,10800.0,29.8868,29.8923,29.8702,29.8923,10800.0
2010-11-12 14:20:00,54.1,54.12,54.08,54.11,4000.0,29.8868,29.8978,29.8757,29.8923,4000.0
2010-11-12 14:25:00,54.12,54.12,54.08,54.11,10600.0,29.8978,29.8978,29.8757,29.8923,10600.0
2010-11-12 14:30:00,54.09,54.14,54.08,54.14,15700.0,29.8812,29.9089,29.8757,29.9089,15700.0
2010-11-12 14:35:00,54.14,54.17,54.1,54.17,10800.0,29.9089,29.9254,29.8868,29.9254,10800.0
2010-11-12 14:40:00,54.17,54.18,54.09,54.1,10500.0,29.9254,29.931,29.8812,29.8868,10500.0
2010-11-12 14:45:00,54.1,54.12,54.09,54.12,26700.0,29.8868,29.8978,29.8812,29.8978,26700.0
2010-11-12 14:50:00,54.13,54.23,54.13,54.15,10900.0,29.9033,29.9586,29.9033,29.9144,10900.0
2010-11-12 14:55:00,54.15,54.17,54.12,54.14,14100.0,29.9144,29.9254,29.8978,29.9089,14100.0
2010-11-12 15:00:00,54.13,54.19,54.12,54.15,22000.0,29.9033,29.9365,29.8978,29.9144,22000.0
2010-11-12 15:05:00,54.15,54.26,54.14,54.22,50800.0,29.9144,29.9752,29.9089,29.9531,50800.0
2010-11-12 15:10:00,54.21,54.31,54.19,54.31,28200.0,29.9475,30.0028,29.9365,30.0028,28200.0
2010-11-12 15:15:00,54.3,54.3,54.22,54.25,20300.0,29.9973,29.9973,29.9531,29.9696,20300.0
2010-11-12 15:20:00,54.25,54.25,54.14,54.14,23300.0,29.9696,29.9696,29.9089,29.9089,23300.0
2010-11-12 15:25:00,54.14,54.15,54.1,54.15,17200.0,29.9089,29.9144,29.8868,29.9144,17200.0
2010-11-12 15:30:00,54.15,54.22,54.14,54.22,16200.0,29.9144,29.9531,29.9089,29.9531,16200.0
2010-11-12 15:35:00,54.22,54.24,54.17,54.19,21100.0,29.9531,29.9641,29.9254,29.9365,21100.0
2010-11-12 15:40:00,54.18,54.19,54.11,54.12,24500.0,29.931,29.9365,29.8923,29.8978,24500.0
2010-11-12 15:45:00,54.12,54.25,54.12,54.23,65700.0,29.8978,29.9696,29.8978,29.9586,65700.0
2010-11-12 15:50:00,54.23,54.23,54.18,54.18,93500.0,29.9586,29.9586,29.931,29.931,93500.0
2010-11-12 15:55:00,54.18,54.23,54.12,54.13,103700.0,29.931,29.9586,29.8978,29.9033,103700.0
2010-11-15 09:30:00,54.54,54.54,54.02,54.13,17800.0,30.1298,30.1298,29.8426,29.9033,17800.0
2010-11-15 09:35:00,54.17,54.48,54.14,54.45,7400.0,29.9254,30.0967,29.9089,30.0801,7400.0
2010-11-15 09:40:00,54.45,54.51,54.44,54.47,14700.0,30.0801,30.1133,30.0746,30.0912,14700.0
2010-11-15 09:45:00,54.45,54.49,54.44,54.46,11000.0,30.0801,30.1022,30.0746,30.0856,11000.0
2010-11-15 09:50:00,54.45,54.48,54.13,54.13,31100.0,30.0801,30.0967,29.9033,29.9033,31100.0
2010-11-15 09:55:00,54.15,54.22,54.13,54.14,7900.0,29.9144,29.9531,29.9033,29.9089,7900.0
2010-11-15 10:00:00,54.14,54.18,53.95,54.0,58600.0,29.9089,29.931,29.8039,29.8315,58600.0
2010-11-15 10:05:00,54.0,54.02,53.95,53.98,16700.0,29.8315,29.8426,29.8039,29.8205,16700.0
2010-11-15 10:10:00,53.98,54.09,53.95,54.09,13800.0,29.8205,29.8812,29.8039,29.8812,13800.0
2010-11-15 10:15:00,54.08,54.33,54.08,54.28,7700.0,29.8757,30.0138,29.8757,29.9862,7700.0
2010-11-15 10:20:00,54.27,54.35,54.24,54.33,5600.0,29.9807,30.0249,29.9641,30.0138,5600.0
2010-11-15 10:25:00,54.34,54.35,54.16,54.17,4500.0,30.0193,30.0249,29.9199,29.9254,4500.0
2010-11-15 10:30:00,54.18,54.26,54.15,54.16,9700.0,29.931,29.9752,29.9144,29.9199,9700.0
2010-11-15 10:35:00,54.15,54.27,54.15,54.24,7300.0,29.9144,29.9807,29.9144,29.9641,7300.0
2010-11-15 10:40:00,54.22,54.23,54.15,54.15,6700.0,29.9531,29.9586,29.9144,29.9144,6700.0
2010-11-15 10:45:00,54.15,54.21,54.15,54.21,42200.0,29.9144,29.9475,29.9144,29.9475,42200.0
2010-11-15 10:50:00,54.21,54.32,54.21,54.3,3700.0,29.9475,30.0083,29.9475,29.9973,3700.0
2010-11-15 10:55:00,54.29,54.29,54.2,54.26,15200.0,29.9917,29.9917,29.942,29.9752,15200.0
2010-11-15 11:00:00,54.28,54.38,54.28,54.34,10700.0,29.9862,30.0414,29.9862,30.0193,10700.0
2010-11-15 11:05:00,54.29,54.39,54.29,54.39,6800.0,29.9917,30.047,29.9917,30.047,6800.0
2010-11-15 11:10:00,54.39,54.44,54.37,54.39,8900.0,30.047,30.0746,30.0359,30.047,8900.0
2010-11-15 11:15:00,54.38,54.44,54.36,54.43,12800.0,30.0414,30.0746,30.0304,30.0691,12800.0
2010-11-15 11:20:00,54.43,54.44,54.4,54.42,27000.0,30.0691,30.0746,30.0525,30.0635,27000.0
2010-11-15 11:25:00,54.43,54.47,54.4,54.4,15600.0,30.0691,30.0912,30.0525,30.0525,15600.0
2010-11-15 11:30:00,54.4,54.5,54.4,54.5,7900.0,30.0525,30.1077,30.0525,30.1077,7900.0
2010-11-15 11:35:00,54.52,54.52,54.4,54.41,15300.0,30.1188,30.1188,30.0525,30.058,15300.0
2010-11-15 11:40:00,54.4,54.52,54.38,54.49,8200.0,30.0525,30.1188,30.0414,30.1022,8200.0
2010-11-15 11:45:00,54.49,54.49,54.43,54.46,6000.0,30.1022,30.1022,30.0691,30.0856,6000.0
2010-11-15 11:50:00,54.44,54.44,54.35,54.35,10800.0,30.0746,30.0746,30.0249,30.0249,10800.0
2010-11-15 11:55:00,54.34,54.39,54.33,54.35,2500.0,30.0193,30.047,30.0138,30.0249,2500.0
2010-11-15 12:00:00,54.35,54.35,54.24,54.25,2700.0,30.0249,30.0249,29.9641,29.9696,2700.0
2010-11-15 12:05:00,54.27,54.28,54.22,54.23,6300.0,29.9807,29.9862,29.9531,29.9586,6300.0
2010-11-15 12:10:00,54.22,54.26,54.19,54.22,13000.0,29.9531,29.9752,29.9365,29.9531,13000.0
2010-11-15 12:15:00,54.25,54.26,54.22,54.24,4800.0,29.9696,29.9752,29.9531,29.9641,4800.0
2010-11-15 12:20:00,54.25,54.31,54.25,54.31,3800.0,29.9696,30.0028,29.9696,30.0028,3800.0
2010-11-15 12:25:00,54.31,54.43,54.3,54.43,4400.0,30.0028,30.0691,29.9973,30.0691,4400.0
2010-11-15 12:30:00,54.43,54.45,54.42,54.43,3700.0,30.0691,30.0801,30.0635,30.0691,3700.0
2010-11-15 12:35:00,54.43,54.43,54.32,54.32,5100.0,30.0691,30.0691,30.0083,30.0083,5100.0
2010-11-15 12:40:00,54.32,54.34,54.28,54.28,4600.0,30.0083,30.0193,29.9862,29.9862,4600.0
2010-11-15 12:45:00,54.28,54.31,54.25,54.25,4300.0,29.9862,30.0028,29.9696,29.9696,4300.0
2010-11-15 12:50:00,54.25,54.35,54.25,54.33,19500.0,29.9696,30.0249,29.9696,30.0138,19500.0
2010-11-15 12:55:00,54.33,54.33,54.3,54.33,6200.0,30.0138,30.0138,29.9973,30.0138,6200.0
2010-11-15 13:00:00,54.32,54.33,54.28,54.28,6300.0,30.0083,30.0138,29.9862,29.9862,6300.0
2010-11-15 13:05:00,54.28,54.28,54.25,54.26,3100.0,29.9862,29.9862,29.9696,29.9752,3100.0
2010-11-15 13:10:00,54.25,54.36,54.25,54.29,11300.0,29.9696,30.0304,29.9696,29.9917,11300.0
2010-11-15 13:15:00,54.29,54.29,54.26,54.26,3900.0,29.9917,29.9917,29.9752,29.9752,3900.0
2010-11-15 13:20:00,54.26,54.27,54.25,54.25,3600.0,29.9752,29.9807,29.9696,29.9696,3600.0
2010-11-15 13:25:00,54.25,54.27,54.24,54.25,8500.0,29.9696,29.9807,29.9641,29.9696,8500.0
2010-11-15 13:30:00,54.25,54.29,54.24,54.26,7800.0,29.9696,29.9917,29.9641,29.9752,7800.0
2010-11-15 13:35:00,54.24,54.26,54.23,54.24,9100.0,29.9641,29.9752,29.9586,29.9641,9100.0
2010-11-15 13:40:00,54.25,54.28,54.24,54.28,19700.0,29.9696,29.9862,29.9641,29.9862,19700.0
2010-11-15 13:45:00,54.28,54.28,54.25,54.26,5400.0,29.9862,29.9862,29.9696,29.9752,5400.0
2010-11-15 13:50:00,54.26,54.31,54.26,54.3,13600.0,29.9752,30.0028,29.9752,29.9973,13600.0
2010-11-15 13:55:00,54.31,54.33,54.31,54.32,7800.0,30.0028,30.0138,30.0028,30.0083,7800.0
2010-11-15 14:00:00,54.32,54.37,54.31,54.31,17700.0,30.0083,30.0359,30.0028,30.0028,17700.0
2010-11-15 14:05:00,54.29,54.29,54.27,54.29,6100.0,29.9917,29.9917,29.9807,29.9917,6100.0
2010-11-15 14:10:00,54.28,54.3,54.25,54.28,13500.0,29.9862,29.9973,29.9696,29.9862,13500.0
2010-11-15 14:15:00,54.29,54.3,54.26,54.27,15100.0,29.9917,29.9973,29.9752,29.9807,15100.0
2010-11-15 14:20:00,54.27,54.31,54.26,54.29,11500.0,29.9807,30.0028,29.9752,29.9917,11500.0
2010-11-15 14:25:00,54.29,54.32,54.29,54.31,13600.0,29.9917,30.0083,29.9917,30.0028,13600.0
2010-11-15 14:30:00,54.31,54.32,54.25,54.26,18300.0,30.0028,30.0083,29.9696,29.9752,18300.0
2010-11-15 14:35:00,54.26,54.28,54.25,54.28,24700.0,29.9752,29.9862,29.9696,29.9862,24700.0
2010-11-15 14:40:00,54.28,54.33,54.25,54.25,19600.0,29.9862,30.0138,29.9696,29.9696,19600.0
2010-11-15 14:45:00,54.26,54.26,54.19,54.23,43600.0,29.9752,29.9752,29.9365,29.9586,43600.0
2010-11-15 14:50:00,54.23,54.32,54.22,54.32,16400.0,29.9586,30.0083,29.9531,30.0083,16400.0
2010-11-15 14:55:00,54.32,54.32,54.25,54.25,13700.0,30.0083,30.0083,29.9696,29.9696,13700.0
2010-11-15 15:00:00,54.26,54.3,54.25,54.29,46300.0,29.9752,29.9973,29.9696,29.9917,46300.0
2010-11-15 15:05:00,54.29,54.3,54.24,54.25,39100.0,29.9917,29.9973,29.9641,29.9696,39100.0
2010-11-15 15:10:00,54.25,54.28,54.23,54.24,19100.0,29.9696,29.9862,29.9586,29.9641,19100.0
2010-11-15 15:15:00,54.25,54.26,54.24,54.25,51300.0,29.9696,29.9752,29.9641,29.9696,51300.0
2010-11-15 15:20:00,54.25,54.27,54.24,54.24,47200.0,29.9696,29.9807,29.9641,29.9641,47200.0
2010-11-15 15:25:00,54.24,54.25,54.2,54.25,22000.0,29.9641,29.9696,29.942,29.9696,22000.0
2010-11-15 15:30:00,54.25,54.25,54.17,54.17,21300.0,29.9696,29.9696,29.9254,29.9254,21300.0
2010-11-15 15:35:00,54.17,54.17,54.1,54.1,20900.0,29.9254,29.9254,29.8868,29.8868,20900.0
2010-11-15 15:40:00,54.1,54.17,54.1,54.12,36400.0,29.8868,29.9254,29.8868,29.8978,36400.0
2010-11-15 15:45:00,54.12,54.12,54.01,54.01,56400.0,29.8978,29.8978,29.837,29.837,56400.0
2010-11-15 15:50:00,54.01,54.02,53.86,53.9,57400.0,29.837,29.8426,29.7542,29.7763,57400.0
2010-11-15 15:55:00,53.89,53.95,53.82,53.86,88100.0,29.7708,29.8039,29.7321,29.7542,88100.0
2010-11-16 09:30:00,53.84,53.84,53.51,53.54,39000.0,29.7431,29.7431,29.5608,29.5774,39000.0
2010-11-16 09:35:00,53.51,54.03,53.4,53.88,28600.0,29.5608,29.8481,29.5001,29.7652,28600.0
2010-11-16 09:40:00,53.97,53.98,53.58,53.58,7300.0,29.8149,29.8205,29.5995,29.5995,7300.0
2010-11-16 09:45:00,53.58,53.86,53.58,53.65,13300.0,29.5995,29.7542,29.5995,29.6382,13300.0
2010-11-16 09:50:00,53.62,53.65,53.45,53.5,10600.0,29.6216,29.6382,29.5277,29.5553,10600.0
2010-11-16 09:55:00,53.51,53.56,53.46,53.48,3100.0,29.5608,29.5884,29.5332,29.5443,3100.0
2010-11-16 10:00:00,53.5,53.75,53.5,53.67,18600.0,29.5553,29.6934,29.5553,29.6492,18600.0
2010-11-16 10:05:00,53.67,53.8,53.66,53.78,20000.0,29.6492,29.721,29.6437,29.71,20000.0
2010-11-16 10:10:00,53.78,53.86,53.75,53.83,9000.0,29.71,29.7542,29.6934,29.7376,9000.0
2010-11-16 10:15:00,53.83,53.93,53.83,53.85,24500.0,29.7376,29.7928,29.7376,29.7487,24500.0
2010-11-16 10:20:00,53.88,53.9,53.84,53.89,28800.0,29.7652,29.7763,29.7431,29.7708,28800.0
2010-11-16 10:25:00,53.89,53.91,53.8,53.81,44200.0,29.7708,29.7818,29.721,29.7266,44200.0
2010-11-16 10:30:00,53.81,53.81,53.61,53.62,30400.0,29.7266,29.7266,29.6161,29.6216,30400.0
2010-11-16 10:35:00,53.61,53.66,53.48,53.57,68600.0,29.6161,29.6437,29.5443,29.594,68600.0
2010-11-16 10:40:00,53.56,53.84,53.55,53.77,23500.0,29.5884,29.7431,29.5829,29.7045,23500.0
2010-11-16 10:45:00,53.78,53.85,53.68,53.83,43300.0,29.71,29.7487,29.6547,29.7376,43300.0
2010-11-16 10:50:00,53.78,53.82,53.62,53.65,40200.0,29.71,29.7321,29.6216,29.6382,40200.0
2010-11-16 10:55:00,53.67,53.82,53.63,53.8,22400.0,29.6492,29.7321,29.6271,29.721,22400.0
2010-11-16 11:00:00,53.79,53.79,53.62,53.62,13900.0,29.7155,29.7155,29.6216,29.6216,13900.0
2010-11-16 11:05:00,53.62,53.67,53.57,53.59,39000.0,29.6216,29.6492,29.594,29.605,39000.0
2010-11-16 11:10:00,53.58,53.58,53.34,53.36,64500.0,29.5995,29.5995,29.4669,29.478,64500.0
2010-11-16 11:15:00,53.35,53.35,53.17,53.22,21900.0,29.4724,29.4724,29.373,29.4006,21900.0
2010-11-16 11:20:00,53.23,53.25,53.1,53.22,21900.0,29.4061,29.4172,29.3343,29.4006,21900.0
2010-11-16 11:25:00,53.21,53.29,53.11,53.24,22900.0,29.3951,29.4393,29.3399,29.4117,22900.0
2010-11-16 11:30:00,53.24,53.34,53.24,53.27,11400.0,29.4117,29.4669,29.4117,29.4282,11400.0
2010-11-16 11:35:00,53.24,53.37,53.23,53.35,14700.0,29.4117,29.4835,29.4061,29.4724,14700.0
2010-11-16 11:40:00,53.34,53.44,53.29,53.42,23900.0,29.4669,29.5222,29.4393,29.5111,23900.0
2010-11-16 11:45:00,53.42,53.42,53.26,53.3,26100.0,29.5111,29.5111,29.4227,29.4448,26100.0
2010-11-16 11:50:00,53.29,53.29,53.11,53.11,20000.0,29.4393,29.4393,29.3399,29.3399,20000.0
2010-11-16 11:55:00,53.12,53.13,53.01,53.06,16000.0,29.3454,29.3509,29.2846,29.3122,16000.0
2010-11-16 12:00:00,53.06,53.2,53.03,53.16,30800.0,29.3122,29.3896,29.2957,29.3675,30800.0
2010-11-16 12:05:00,53.17,53.18,53.09,53.12,9900.0,29.373,29.3785,29.3288,29.3454,9900.0
2010-11-16 12:10:00,53.11,53.11,53.0,53.03,18000.0,29.3399,29.3399,29.2791,29.2957,18000.0
2010-11-16 12:15:00,53.05,53.1,53.03,53.04,11500.0,29.3067,29.3343,29.2957,29.3012,11500.0
2010-11-16 12:20:00,53.02,53.1,53.01,53.02,47100.0,29.2901,29.3343,29.2846,29.2901,47100.0
2010-11-16 12:25:00,53.02,53.06,53.01,53.03,27600.0,29.2901,29.3122,29.2846,29.2957,27600.0
2010-11-16 12:30:00,53.03,53.12,53.03,53.09,138700.0,29.2957,29.3454,29.2957,29.3288,138700.0
2010-11-16 12:35:00,53.09,53.19,53.09,53.12,26000.0,29.3288,29.384,29.3288,29.3454,26000.0
2010-11-16 12:40:00,53.11,53.11,53.02,53.07,10800.0,29.3399,29.3399,29.2901,29.3178,10800.0
2010-11-16 12:45:00,53.07,53.08,53.03,53.06,35200.0,29.3178,29.3233,29.2957,29.3122,35200.0
2010-11-16 12:50:00,53.07,53.12,53.04,53.06,14700.0,29.3178,29.3454,29.3012,29.3122,14700.0
2010-11-16 12:55:00,53.06,53.2,53.05,53.18,20400.0,29.3122,29.3896,29.3067,29.3785,20400.0
2010-11-16 13:00:00,53.18,53.18,53.07,53.08,10000.0,29.3785,29.3785,29.3178,29.3233,10000.0
2010-11-16 13:05:00,53.09,53.2,53.09,53.2,20600.0,29.3288,29.3896,29.3288,29.3896,20600.0
2010-11-16 13:10:00,53.21,53.22,53.15,53.16,12800.0,29.3951,29.4006,29.3619,29.3675,12800.0
2010-11-16 13:15:00,53.15,53.19,53.15,53.19,12600.0,29.3619,29.384,29.3619,29.384,12600.0
2010-11-16 13:20:00,53.18,53.21,53.15,53.19,12700.0,29.3785,29.3951,29.3619,29.384,12700.0
2010-11-16 13:25:00,53.2,53.23,53.13,53.13,13200.0,29.3896,29.4061,29.3509,29.3509,13200.0
2010-11-16 13:30:00,53.12,53.22,53.1,53.22,20500.0,29.3454,29.4006,29.3343,29.4006,20500.0
2010-11-16 13:35:00,53.23,53.24,53.18,53.2,14200.0,29.4061,29.4117,29.3785,29.3896,14200.0
2010-11-16 13:40:00,53.21,53.24,53.13,53.17,13600.0,29.3951,29.4117,29.3509,29.373,13600.0
2010-11-16 13:45:00,53.16,53.16,53.05,53.05,15300.0,29.3675,29.3675,29.3067,29.3067,15300.0
2010-11-16 13:50:00,53.05,53.08,53.02,53.07,21500.0,29.3067,29.3233,29.2901,29.3178,21500.0
2010-11-16 13:55:00,53.08,53.11,53.04,53.09,17000.0,29.3233,29.3399,29.3012,29.3288,17000.0
2010-11-16 14:00:00,53.07,53.18,53.07,53.08,13800.0,29.3178,29.3785,29.3178,29.3233,13800.0
2010-11-16 14:05:00,53.06,53.08,53.03,53.06,29400.0,29.3122,29.3233,29.2957,29.3122,29400.0
2010-11-16 14:10:00,53.05,53.08,53.03,53.06,14300.0,29.3067,29.3233,29.2957,29.3122,14300.0
2010-11-16 14:15:00,53.06,53.08,53.04,53.05,18500.0,29.3122,29.3233,29.3012,29.3067,18500.0
2010-11-16 14:20:00,53.06,53.09,53.0,53.02,24900.0,29.3122,29.3288,29.2791,29.2901,24900.0
2010-11-16 14:25:00,53.02,53.03,52.86,52.97,31500.0,29.2901,29.2957,29.2017,29.2625,31500.0
2010-11-16 14:30:00,52.97,52.99,52.91,52.91,13400.0,29.2625,29.2736,29.2294,29.2294,13400.0
2010-11-16 14:35:00,52.91,52.92,52.7,52.73,33900.0,29.2294,29.2349,29.1134,29.1299,33900.0
2010-11-16 14:40:00,52.73,52.8,52.67,52.7,25200.0,29.1299,29.1686,29.0968,29.1134,25200.0
2010-11-16 14:45:00,52.7,52.76,52.69,52.74,59300.0,29.1134,29.1465,29.1078,29.1355,59300.0
2010-11-16 14:50:00,52.75,52.8,52.7,52.79,61000.0,29.141,29.1686,29.1134,29.1631,61000.0
2010-11-16 14:55:00,52.81,52.92,52.75,52.92,40400.0,29.1741,29.2349,29.141,29.2349,40400.0
2010-11-16 15:00:00,52.91,53.01,52.9,52.98,24600.0,29.2294,29.2846,29.2238,29.268,24600.0
2010-11-16 15:05:00,52.98,53.04,52.98,53.03,8100.0,29.268,29.3012,29.268,29.2957,8100.0
2010-11-16 15:10:00,53.02,53.04,52.89,52.9,17100.0,29.2901,29.3012,29.2183,29.2238,17100.0
2010-11-16 15:15:00,52.89,52.91,52.76,52.84,21800.0,29.2183,29.2294,29.1465,29.1907,21800.0
2010-11-16 15:20:00,52.82,52.86,52.78,52.86,15100.0,29.1796,29.2017,29.1575,29.2017,15100.0
2010-11-16 15:25:00,52.87,52.87,52.74,52.76,25200.0,29.2073,29.2073,29.1355,29.1465,25200.0
2010-11-16 15:30:00,52.76,53.08,52.76,53.07,38700.0,29.1465,29.3233,29.1465,29.3178,38700.0
2010-11-16 15:35:00,53.07,53.15,53.01,53.01,30100.0,29.3178,29.3619,29.2846,29.2846,30100.0
2010-11-16 15:40:00,53.0,53.04,52.86,52.91,41400.0,29.2791,29.3012,29.2017,29.2294,41400.0
2010-11-16 15:45:00,52.91,52.96,52.86,52.94,41400.0,29.2294,29.257,29.2017,29.2459,41400.0
2010-11-16 15:50:00,52.94,53.12,52.9,53.02,52400.0,29.2459,29.3454,29.2238,29.2901,52400.0
2010-11-16 15:55:00,53.02,53.02,52.82,52.88,121400.0,29.2901,29.2901,29.1796,29.2128,121400.0
2010-11-17 09:30:00,53.06,53.08,52.61,52.61,43800.0,29.3122,29.3233,29.0636,29.0636,43800.0
2010-11-17 09:35:00,52.69,52.8,52.61,52.68,37600.0,29.1078,29.1686,29.0636,29.1023,37600.0
2010-11-17 09:40:00,52.71,52.74,52.57,52.64,26000.0,29.1189,29.1355,29.0415,29.0802,26000.0
2010-11-17 09:45:00,52.63,52.7,52.57,52.58,67300.0,29.0747,29.1134,29.0415,29.0471,67300.0
2010-11-17 09:50:00,52.58,52.63,52.48,52.5,15100.0,29.0471,29.0747,28.9918,29.0029,15100.0
2010-11-17 09:55:00,52.51,52.52,52.48,52.49,20300.0,29.0084,29.0139,28.9918,28.9973,20300.0
2010-11-17 10:00:00,52.49,52.57,52.47,52.49,22700.0,28.9973,29.0415,28.9863,28.9973,22700.0
2010-11-17 10:05:00,52.48,52.73,52.4,52.65,108400.0,28.9918,29.1299,28.9476,29.0857,108400.0
2010-11-17 10:10:00,52.67,52.72,52.59,52.65,31100.0,29.0968,29.1244,29.0526,29.0857,31100.0
2010-11-17 10:15:00,52.67,52.92,52.64,52.9,18300.0,29.0968,29.2349,29.0802,29.2238,18300.0
2010-11-17 10:20:00,52.9,52.95,52.67,52.67,29500.0,29.2238,29.2515,29.0968,29.0968,29500.0
2010-11-17 10:25:00,52.67,52.71,52.64,52.65,28100.0,29.0968,29.1189,29.0802,29.0857,28100.0
2010-11-17 10:30:00,52.68,52.72,52.59,52.71,19100.0,29.1023,29.1244,29.0526,29.1189,19100.0
2010-11-17 10:35:00,52.7,52.77,52.67,52.73,21000.0,29.1134,29.152,29.0968,29.1299,21000.0
2010-11-17 10:40:00,52.75,52.78,52.7,52.7,5000.0,29.141,29.1575,29.1134,29.1134,5000.0
2010-11-17 10:45:00,52.73,52.82,52.73,52.76,11900.0,29.1299,29.1796,29.1299,29.1465,11900.0
2010-11-17 10:50:00,52.76,52.77,52.61,52.65,34300.0,29.1465,29.152,29.0636,29.0857,34300.0
2010-11-17 10:55:00,52.66,52.69,52.59,52.61,89800.0,29.0913,29.1078,29.0526,29.0636,89800.0
2010-11-17 11:00:00,52.63,52.69,52.53,52.57,38500.0,29.0747,29.1078,29.0194,29.0415,38500.0
2010-11-17 11:05:00,52.57,52.71,52.56,52.7,55900.0,29.0415,29.1189,29.036,29.1134,55900.0
2010-11-17 11:10:00,52.7,52.88,52.69,52.86,7200.0,29.1134,29.2128,29.1078,29.2017,7200.0
2010-11-17 11:15:00,52.85,52.94,52.77,52.78,15000.0,29.1962,29.2459,29.152,29.1575,15000.0
2010-11-17 11:20:00,52.76,52.83,52.76,52.78,28800.0,29.1465,29.1852,29.1465,29.1575,28800.0
2010-11-17 11:25:00,52.79,53.08,52.79,53.04,22200.0,29.1631,29.3233,29.1631,29.3012,22200.0
2010-11-17 11:30:00,53.04,53.05,52.91,52.93,11100.0,29.3012,29.3067,29.2294,29.2404,11100.0
2010-11-17 11:35:00,52.93,52.94,52.8,52.85,6600.0,29.2404,29.2459,29.1686,29.1962,6600.0
2010-11-17 11:40:00,52.81,52.96,52.79,52.95,5400.0,29.1741,29.257,29.1631,29.2515,5400.0
2010-11-17 11:45:00,52.94,52.95,52.81,52.82,4000.0,29.2459,29.2515,29.1741,29.1796,4000.0
2010-11-17 11:50:00,52.81,52.95,52.79,52.94,3500.0,29.1741,29.2515,29.1631,29.2459,3500.0
2010-11-17 11:55:00,52.94,52.95,52.81,52.84,7300.0,29.2459,29.2515,29.1741,29.1907,7300.0
2010-11-17 12:00:00,52.81,52.81,52.78,52.81,3200.0,29.1741,29.1741,29.1575,29.1741,3200.0
2010-11-17 12:05:00,52.8,52.81,52.76,52.77,7000.0,29.1686,29.1741,29.1465,29.152,7000.0
2010-11-17 12:10:00,52.74,52.79,52.72,52.78,6900.0,29.1355,29.1631,29.1244,29.1575,6900.0
2010-11-17 12:15:00,52.78,52.79,52.7,52.72,17700.0,29.1575,29.1631,29.1134,29.1244,17700.0
2010-11-17 12:20:00,52.73,52.8,52.73,52.79,12000.0,29.1299,29.1686,29.1299,29.1631,12000.0
2010-11-17 12:25:00,52.78,52.8,52.76,52.78,4900.0,29.1575,29.1686,29.1465,29.1575,4900.0
2010-11-17 12:30:00,52.77,52.78,52.7,52.7,10100.0,29.152,29.1575,29.1134,29.1134,10100.0
2010-11-17 12:35:00,52.72,52.73,52.67,52.68,10400.0,29.1244,29.1299,29.0968,29.1023,10400.0
2010-11-17 12:40:00,52.67,52.68,52.6,52.6,8200.0,29.0968,29.1023,29.0581,29.0581,8200.0
2010-11-17 12:45:00,52.6,52.63,52.55,52.63,9100.0,29.0581,29.0747,29.0305,29.0747,9100.0
2010-11-17 12:50:00,52.62,52.65,52.6,52.6,7600.0,29.0692,29.0857,29.0581,29.0581,7600.0
2010-11-17 12:55:00,52.6,52.6,52.51,52.53,9700.0,29.0581,29.0581,29.0084,29.0194,9700.0
2010-11-17 13:00:00,52.53,52.53,52.46,52.5,8900.0,29.0194,29.0194,28.9808,29.0029,8900.0
2010-11-17 13:05:00,52.49,52.67,52.49,52.64,18500.0,28.9973,29.0968,28.9973,29.0802,18500.0
2010-11-17 13:10:00,52.64,52.7,52.64,52.68,8000.0,29.0802,29.1134,29.0802,29.1023,8000.0
2010-11-17 13:15:00,52.68,52.74,52.67,52.74,11800.0,29.1023,29.1355,29.0968,29.1355,11800.0
2010-11-17 13:20:00,52.73,52.75,52.72,52.72,9600.0,29.1299,29.141,29.1244,29.1244,9600.0
2010-11-17 13:25:00,52.72,52.72,52.65,52.69,4000.0,29.1244,29.1244,29.0857,29.1078,4000.0
2010-11-17 13:30:00,52.7,52.7,52.67,52.7,4900.0,29.1134,29.1134,29.0968,29.1134,4900.0
2010-11-17 13:35:00,52.71,52.74,52.69,52.71,4100.0,29.1189,29.1355,29.1078,29.1189,4100.0
2010-11-17 13:40:00,52.71,52.71,52.67,52.67,7800.0,29.1189,29.1189,29.0968,29.0968,7800.0
2010-11-17 13:45:00,52.67,52.68,52.6,52.67,11500.0,29.0968,29.1023,29.0581,29.0968,11500.0
2010-11-17 13:50:00,52.67,52.7,52.66,52.67,7400.0,29.0968,29.1134,29.0913,29.0968,7400.0
2010-11-17 13:55:00,52.66,52.7,52.59,52.64,10400.0,29.0913,29.1134,29.0526,29.0802,10400.0
2010-11-17 14:00:00,52.64,52.7,52.64,52.67,12900.0,29.0802,29.1134,29.0802,29.0968,12900.0
2010-11-17 14:05:00,52.67,52.68,52.6,52.63,25300.0,29.0968,29.1023,29.0581,29.0747,25300.0
2010-11-17 14:10:00,52.62,52.68,52.61,52.67,6900.0,29.0692,29.1023,29.0636,29.0968,6900.0
2010-11-17 14:15:00,52.67,52.69,52.55,52.63,28700.0,29.0968,29.1078,29.0305,29.0747,28700.0
2010-11-17 14:20:00,52.63,52.65,52.61,52.64,5900.0,29.0747,29.0857,29.0636,29.0802,5900.0
2010-11-17 14:25:00,52.64,52.69,52.63,52.67,7600.0,29.0802,29.1078,29.0747,29.0968,7600.0
2010-11-17 14:30:00,52.67,52.68,52.62,52.62,7100.0,29.0968,29.1023,29.0692,29.0692,7100.0
2010-11-17 14:35:00,52.62,52.65,52.58,52.63,15100.0,29.0692,29.0857,29.0471,29.0747,15100.0
2010-11-17 14:40:00,52.63,52.64,52.58,52.6,14000.0,29.0747,29.0802,29.0471,29.0581,14000.0
2010-11-17 14:45:00,52.6,52.72,52.57,52.57,193600.0,29.0581,29.1244,29.0415,29.0415,193600.0
2010-11-17 14:50:00,52.58,52.63,52.5,52.57,105900.0,29.0471,29.0747,29.0029,29.0415,105900.0
2010-11-17 14:55:00,52.57,52.61,52.54,52.56,35400.0,29.0415,29.0636,29.025,29.036,35400.0
2010-11-17 15:00:00,52.55,52.58,52.55,52.56,25900.0,29.0305,29.0471,29.0305,29.036,25900.0
2010-11-17 15:05:00,52.57,52.61,52.54,52.6,37300.0,29.0415,29.0636,29.025,29.0581,37300.0
2010-11-17 15:10:00,52.6,52.61,52.57,52.58,39700.0,29.0581,29.0636,29.0415,29.0471,39700.0
2010-11-17 15:15:00,52.58,52.59,52.56,52.58,24900.0,29.0471,29.0526,29.036,29.0471,24900.0
2010-11-17 15:20:00,52.58,52.59,52.57,52.58,46200.0,29.0471,29.0526,29.0415,29.0471,46200.0
2010-11-17 15:25:00,52.58,52.6,52.54,52.56,54300.0,29.0471,29.0581,29.025,29.036,54300.0
2010-11-17 15:30:00,52.57,52.57,52.54,52.55,25500.0,29.0415,29.0415,29.025,29.0305,25500.0
2010-11-17 15:35:00,52.56,52.6,52.56,52.58,25900.0,29.036,29.0581,29.036,29.0471,25900.0
2010-11-17 15:40:00,52.58,52.6,52.52,52.52,44900.0,29.0471,29.0581,29.0139,29.0139,44900.0
2010-11-17 15:45:00,52.53,52.55,52.52,52.54,38600.0,29.0194,29.0305,29.0139,29.025,38600.0
2010-11-17 15:50:00,52.53,52.56,52.53,52.55,45200.0,29.0194,29.036,29.0194,29.0305,45200.0
2010-11-17 15:55:00,52.55,52.59,52.47,52.5,134100.0,29.0305,29.0526,28.9863,29.0029,134100.0
2010-11-18 09:30:00,53.36,53.6,53.29,53.49,34400.0,29.478,29.6105,29.4393,29.5498,34400.0
2010-11-18 09:35:00,53.51,53.59,53.33,53.4,20500.0,29.5608,29.605,29.4614,29.5001,20500.0
2010-11-18 09:40:00,53.41,53.45,53.39,53.41,17500.0,29.5056,29.5277,29.4945,29.5056,17500.0
2010-11-18 09:45:00,53.4,53.43,53.13,53.34,30100.0,29.5001,29.5166,29.3509,29.4669,30100.0
2010-11-18 09:50:00,53.35,53.42,53.26,53.29,25100.0,29.4724,29.5111,29.4227,29.4393,25100.0
2010-11-18 09:55:00,53.29,53.38,53.19,53.21,15300.0,29.4393,29.489,29.384,29.3951,15300.0
2010-11-18 10:00:00,53.23,53.33,53.06,53.15,39000.0,29.4061,29.4614,29.3122,29.3619,39000.0
2010-11-18 10:05:00,53.12,53.23,53.03,53.07,26600.0,29.3454,29.4061,29.2957,29.3178,26600.0
2010-11-18 10:10:00,53.04,53.09,53.0,53.08,35200.0,29.3012,29.3288,29.2791,29.3233,35200.0
2010-11-18 10:15:00,53.08,53.22,53.07,53.16,16400.0,29.3233,29.4006,29.3178,29.3675,16400.0
2010-11-18 10:20:00,53.18,53.25,53.15,53.23,13400.0,29.3785,29.4172,29.3619,29.4061,13400.0
2010-11-18 10:25:00,53.24,53.24,53.07,53.09,15600.0,29.4117,29.4117,29.3178,29.3288,15600.0
2010-11-18 10:30:00,53.08,53.21,53.07,53.15,18300.0,29.3233,29.3951,29.3178,29.3619,18300.0
2010-11-18 10:35:00,53.15,53.15,53.0,53.06,14900.0,29.3619,29.3619,29.2791,29.3122,14900.0
2010-11-18 10:40:00,53.06,53.06,52.98,53.0,12600.0,29.3122,29.3122,29.268,29.2791,12600.0
2010-11-18 10:45:00,53.0,53.0,52.92,52.94,10700.0,29.2791,29.2791,29.2349,29.2459,10700.0
2010-11-18 10:50:00,52.92,52.94,52.75,52.84,15400.0,29.2349,29.2459,29.141,29.1907,15400.0
2010-11-18 10:55:00,52.84,52.9,52.8,52.83,12000.0,29.1907,29.2238,29.1686,29.1852,12000.0
2010-11-18 11:00:00,52.81,52.81,52.66,52.68,11900.0,29.1741,29.1741,29.0913,29.1023,11900.0
2010-11-18 11:05:00,52.65,52.74,52.57,52.69,29400.0,29.0857,29.1355,29.0415,29.1078,29400.0
2010-11-18 11:10:00,52.69,52.7,52.6,52.69,31700.0,29.1078,29.1134,29.0581,29.1078,31700.0
2010-11-18 11:15:00,52.71,52.79,52.63,52.63,26800.0,29.1189,29.1631,29.0747,29.0747,26800.0
2010-11-18 11:20:00,52.63,52.76,52.59,52.71,13200.0,29.0747,29.1465,29.0526,29.1189,13200.0
2010-11-18 11:25:00,52.71,52.71,52.6,52.65,13700.0,29.1189,29.1189,29.0581,29.0857,13700.0
2010-11-18 11:30:00,52.67,52.7,52.65,52.65,4400.0,29.0968,29.1134,29.0857,29.0857,4400.0
2010-11-18 11:35:00,52.66,52.7,52.58,52.6,50500.0,29.0913,29.1134,29.0471,29.0581,50500.0
2010-11-18 11:40:00,52.61,52.61,52.42,52.44,16100.0,29.0636,29.0636,28.9587,28.9697,16100.0
2010-11-18 11:45:00,52.42,52.44,52.29,52.31,26100.0,28.9587,28.9697,28.8869,28.8979,26100.0
2010-11-18 11:50:00,52.31,52.38,52.29,52.38,14900.0,28.8979,28.9366,28.8869,28.9366,14900.0
2010-11-18 11:55:00,52.38,52.41,52.24,52.28,12100.0,28.9366,28.9531,28.8592,28.8813,12100.0
2010-11-18 12:00:00,52.28,52.38,52.26,52.38,20700.0,28.8813,28.9366,28.8703,28.9366,20700.0
2010-11-18 12:05:00,52.38,52.44,52.35,52.35,17100.0,28.9366,28.9697,28.92,28.92,17100.0
2010-11-18 12:10:00,52.35,52.36,52.23,52.25,41600.0,28.92,28.9255,28.8537,28.8648,41600.0
2010-11-18 12:15:00,52.26,52.27,52.08,52.08,69000.0,28.8703,28.8758,28.7708,28.7708,69000.0
2010-11-18 12:20:00,52.09,52.14,52.04,52.06,42500.0,28.7764,28.804,28.7487,28.7598,42500.0
2010-11-18 12:25:00,52.06,52.07,51.96,52.0,40900.0,28.7598,28.7653,28.7046,28.7266,40900.0
2010-11-18 12:30:00,51.99,52.05,51.91,51.91,36400.0,28.7211,28.7543,28.6769,28.6769,36400.0
2010-11-18 12:35:00,51.92,51.99,51.88,51.98,22300.0,28.6825,28.7211,28.6604,28.7156,22300.0
2010-11-18 12:40:00,52.0,52.08,51.96,52.02,99500.0,28.7266,28.7708,28.7046,28.7377,99500.0
2010-11-18 12:45:00,52.03,52.13,51.91,51.95,33300.0,28.7432,28.7985,28.6769,28.699,33300.0
2010-11-18 12:50:00,51.96,52.01,51.93,52.0,9700.0,28.7046,28.7322,28.688,28.7266,9700.0
2010-11-18 12:55:00,52.0,52.02,51.91,51.91,11900.0,28.7266,28.7377,28.6769,28.6769,11900.0
2010-11-18 13:00:00,51.92,51.97,51.9,51.9,9000.0,28.6825,28.7101,28.6714,28.6714,9000.0
2010-11-18 13:05:00,51.91,51.93,51.82,51.87,23800.0,28.6769,28.688,28.6272,28.6548,23800.0
2010-11-18 13:10:00,51.87,51.94,51.82,51.82,16100.0,28.6548,28.6935,28.6272,28.6272,16100.0
2010-11-18 13:15:00,51.82,51.91,51.81,51.9,14100.0,28.6272,28.6769,28.6217,28.6714,14100.0
2010-11-18 13:20:00,51.9,51.91,51.82,51.82,24900.0,28.6714,28.6769,28.6272,28.6272,24900.0
2010-11-18 13:25:00,51.82,51.83,51.75,51.77,33000.0,28.6272,28.6327,28.5885,28.5996,33000.0
2010-11-18 13:30:00,51.78,51.81,51.58,51.6,68300.0,28.6051,28.6217,28.4946,28.5057,68300.0
2010-11-18 13:35:00,51.57,51.63,51.33,51.36,81100.0,28.4891,28.5222,28.3565,28.3731,81100.0
2010-11-18 13:40:00,51.37,51.44,51.16,51.26,73700.0,28.3786,28.4173,28.2626,28.3178,73700.0
2010-11-18 13:45:00,51.28,51.43,51.19,51.4,108000.0,28.3289,28.4118,28.2792,28.3952,108000.0
2010-11-18 13:50:00,51.4,51.4,51.18,51.24,64200.0,28.3952,28.3952,28.2737,28.3068,64200.0
2010-11-18 13:55:00,51.24,51.48,51.23,51.48,37200.0,28.3068,28.4394,28.3013,28.4394,37200.0
2010-11-18 14:00:00,51.47,51.53,51.43,51.44,45400.0,28.4339,28.467,28.4118,28.4173,45400.0
2010-11-18 14:05:00,51.45,51.57,51.4,51.52,49200.0,28.4228,28.4891,28.3952,28.4615,49200.0
2010-11-18 14:10:00,51.54,51.54,51.45,51.45,21100.0,28.4725,28.4725,28.4228,28.4228,21100.0
2010-11-18 14:15:00,51.48,51.5,51.46,51.49,21700.0,28.4394,28.4504,28.4283,28.4449,21700.0
2010-11-18 14:20:00,51.49,51.49,51.43,51.49,23100.0,28.4449,28.4449,28.4118,28.4449,23100.0
2010-11-18 14:25:00,51.49,51.5,51.45,51.5,42200.0,28.4449,28.4504,28.4228,28.4504,42200.0
2010-11-18 14:30:00,51.5,51.5,51.43,51.45,36500.0,28.4504,28.4504,28.4118,28.4228,36500.0
2010-11-18 14:35:00,51.45,51.51,51.44,51.47,46200.0,28.4228,28.456,28.4173,28.4339,46200.0
2010-11-18 14:40:00,51.48,51.49,51.4,51.4,96900.0,28.4394,28.4449,28.3952,28.3952,96900.0
2010-11-18 14:45:00,51.41,51.45,51.41,51.42,41100.0,28.4007,28.4228,28.4007,28.4062,41100.0
2010-11-18 14:50:00,51.43,51.48,51.22,51.29,122900.0,28.4118,28.4394,28.2957,28.3344,122900.0
2010-11-18 14:55:00,51.29,51.42,51.29,51.39,162700.0,28.3344,28.4062,28.3344,28.3897,162700.0
2010-11-18 15:00:00,51.39,51.4,51.3,51.37,41100.0,28.3897,28.3952,28.3399,28.3786,41100.0
2010-11-18 15:05:00,51.37,51.4,51.22,51.23,44000.0,28.3786,28.3952,28.2957,28.3013,44000.0
2010-11-18 15:10:00,51.22,51.24,50.98,51.02,208500.0,28.2957,28.3068,28.1632,28.1853,208500.0
2010-11-18 15:15:00,51.01,51.06,50.96,51.0,144700.0,28.1797,28.2074,28.1521,28.1742,144700.0
2010-11-18 15:20:00,51.0,51.11,50.96,51.07,123800.0,28.1742,28.235,28.1521,28.2129,123800.0
2010-11-18 15:25:00,51.08,51.2,51.01,51.13,142000.0,28.2184,28.2847,28.1797,28.246,142000.0
2010-11-18 15:30:00,51.13,51.13,51.0,51.02,107600.0,28.246,28.246,28.1742,28.1853,107600.0
2010-11-18 15:35:00,51.02,51.03,50.7,50.78,123000.0,28.1853,28.1908,28.0085,28.0527,123000.0
2010-11-18 15:40:00,50.77,51.06,50.75,50.98,188000.0,28.0472,28.2074,28.0361,28.1632,188000.0
2010-11-18 15:45:00,50.97,50.98,50.79,50.82,231100.0,28.1576,28.1632,28.0582,28.0748,231100.0
2010-11-18 15:50:00,50.82,50.84,50.5,50.75,264000.0,28.0748,28.0858,27.898,28.0361,264000.0
2010-11-18 15:55:00,50.74,51.11,50.74,51.04,274700.0,28.0306,28.235,28.0306,28.1963,274700.0
2010-11-19 09:30:00,50.78,51.38,50.67,51.22,45200.0,28.0527,28.3841,27.9919,28.2957,45200.0
2010-11-19 09:35:00,51.27,51.36,51.0,51.29,23400.0,28.3234,28.3731,28.1742,28.3344,23400.0
2010-11-19 09:40:00,51.31,51.31,51.06,51.15,48500.0,28.3455,28.3455,28.2074,28.2571,48500.0
2010-11-19 09:45:00,51.14,51.15,50.84,51.11,31400.0,28.2516,28.2571,28.0858,28.235,31400.0
2010-11-19 09:50:00,51.11,51.12,50.99,50.99,10100.0,28.235,28.2405,28.1687,28.1687,10100.0
2010-11-19 09:55:00,50.99,51.08,50.98,51.08,19200.0,28.1687,28.2184,28.1632,28.2184,19200.0
2010-11-19 10:00:00,51.09,51.1,51.05,51.09,27000.0,28.2239,28.2295,28.2018,28.2239,27000.0
2010-11-19 10:05:00,51.09,51.15,51.05,51.07,77400.0,28.2239,28.2571,28.2018,28.2129,77400.0
2010-11-19 10:10:00,51.08,51.19,51.08,51.14,33800.0,28.2184,28.2792,28.2184,28.2516,33800.0
2010-11-19 10:15:00,51.13,51.15,51.09,51.11,20700.0,28.246,28.2571,28.2239,28.235,20700.0
2010-11-19 10:20:00,51.11,51.15,51.08,51.13,29600.0,28.235,28.2571,28.2184,28.246,29600.0
2010-11-19 10:25:00,51.13,51.13,51.08,51.08,21400.0,28.246,28.246,28.2184,28.2184,21400.0
2010-11-19 10:30:00,51.08,51.12,51.02,51.03,42200.0,28.2184,28.2405,28.1853,28.1908,42200.0
2010-11-19 10:35:00,51.02,51.13,51.02,51.06,25700.0,28.1853,28.246,28.1853,28.2074,25700.0
2010-11-19 10:40:00,51.06,51.12,50.97,51.11,25900.0,28.2074,28.2405,28.1576,28.235,25900.0
2010-11-19 10:45:00,51.1,51.13,51.05,51.09,21400.0,28.2295,28.246,28.2018,28.2239,21400.0
2010-11-19 10:50:00,51.09,51.12,51.07,51.11,9200.0,28.2239,28.2405,28.2129,28.235,9200.0
2010-11-19 10:55:00,51.11,51.16,51.04,51.05,12000.0,28.235,28.2626,28.1963,28.2018,12000.0
2010-11-19 11:00:00,51.06,51.12,51.03,51.05,24400.0,28.2074,28.2405,28.1908,28.2018,24400.0
2010-11-19 11:05:00,51.06,51.11,51.06,51.08,21600.0,28.2074,28.235,28.2074,28.2184,21600.0
2010-11-19 11:10:00,51.09,51.13,51.07,51.12,23200.0,28.2239,28.246,28.2129,28.2405,23200.0
2010-11-19 11:15:00,51.13,51.24,51.1,51.22,14900.0,28.246,28.3068,28.2295,28.2957,14900.0
2010-11-19 11:20:00,51.22,51.22,51.14,51.15,22100.0,28.2957,28.2957,28.2516,28.2571,22100.0
2010-11-19 11:25:00,51.15,51.21,51.15,51.21,13400.0,28.2571,28.2902,28.2571,28.2902,13400.0
2010-11-19 11:30:00,51.21,51.22,51.18,51.19,25000.0,28.2902,28.2957,28.2737,28.2792,25000.0
2010-11-19 11:35:00,51.19,51.19,51.14,51.14,7000.0,28.2792,28.2792,28.2516,28.2516,7000.0
2010-11-19 11:40:00,51.15,51.21,51.15,51.18,13300.0,28.2571,28.2902,28.2571,28.2737,13300.0
2010-11-19 11:45:00,51.19,51.2,51.11,51.15,13100.0,28.2792,28.2847,28.235,28.2571,13100.0
2010-11-19 11:50:00,51.16,51.21,51.15,51.2,49000.0,28.2626,28.2902,28.2571,28.2847,49000.0
2010-11-19 11:55:00,51.19,51.21,51.15,51.19,48700.0,28.2792,28.2902,28.2571,28.2792,48700.0
2010-11-19 12:00:00,51.19,51.19,51.12,51.15,61900.0,28.2792,28.2792,28.2405,28.2571,61900.0
2010-11-19 12:05:00,51.14,51.17,51.14,51.17,11700.0,28.2516,28.2681,28.2516,28.2681,11700.0
2010-11-19 12:10:00,51.17,51.17,51.11,51.15,18800.0,28.2681,28.2681,28.235,28.2571,18800.0
2010-11-19 12:15:00,51.15,51.16,51.11,51.13,14200.0,28.2571,28.2626,28.235,28.246,14200.0
2010-11-19 12:20:00,51.12,51.15,51.1,51.12,21800.0,28.2405,28.2571,28.2295,28.2405,21800.0
2010-11-19 12:25:00,51.12,51.13,51.09,51.1,20600.0,28.2405,28.246,28.2239,28.2295,20600.0
2010-11-19 12:30:00,51.09,51.13,51.04,51.1,21000.0,28.2239,28.246,28.1963,28.2295,21000.0
2010-11-19 12:35:00,51.1,51.16,51.0,51.01,47500.0,28.2295,28.2626,28.1742,28.1797,47500.0
2010-11-19 12:40:00,51.01,51.14,51.01,51.11,13500.0,28.1797,28.2516,28.1797,28.235,13500.0
2010-11-19 12:45:00,51.11,51.14,51.1,51.12,6400.0,28.235,28.2516,28.2295,28.2405,6400.0
2010-11-19 12:50:00,51.12,51.18,51.11,51.13,19500.0,28.2405,28.2737,28.235,28.246,19500.0
2010-11-19 12:55:00,51.14,51.2,51.11,51.18,15700.0,28.2516,28.2847,28.235,28.2737,15700.0
2010-11-19 13:00:00,51.18,51.19,51.06,51.14,35000.0,28.2737,28.2792,28.2074,28.2516,35000.0
2010-11-19 13:05:00,51.14,51.18,51.08,51.08,7800.0,28.2516,28.2737,28.2184,28.2184,7800.0
2010-11-19 13:10:00,51.1,51.1,51.06,51.07,9200.0,28.2295,28.2295,28.2074,28.2129,9200.0
2010-11-19 13:15:00,51.05,51.08,51.03,51.04,11200.0,28.2018,28.2184,28.1908,28.1963,11200.0
2010-11-19 13:20:00,51.05,51.08,51.0,51.08,14900.0,28.2018,28.2184,28.1742,28.2184,14900.0
2010-11-19 13:25:00,51.08,51.08,51.02,51.05,17400.0,28.2184,28.2184,28.1853,28.2018,17400.0
2010-11-19 13:30:00,51.06,51.09,51.04,51.06,23800.0,28.2074,28.2239,28.1963,28.2074,23800.0
2010-11-19 13:35:00,51.07,51.09,51.02,51.07,11800.0,28.2129,28.2239,28.1853,28.2129,11800.0
2010-11-19 13:40:00,51.06,51.15,51.04,51.15,26600.0,28.2074,28.2571,28.1963,28.2571,26600.0
2010-11-19 13:45:00,51.15,51.26,51.15,51.26,14900.0,28.2571,28.3178,28.2571,28.3178,14900.0
2010-11-19 13:50:00,51.26,51.26,51.19,51.23,20700.0,28.3178,28.3178,28.2792,28.3013,20700.0
2010-11-19 13:55:00,51.23,51.26,51.2,51.2,13600.0,28.3013,28.3178,28.2847,28.2847,13600.0
2010-11-19 14:00:00,51.2,51.21,51.09,51.1,37900.0,28.2847,28.2902,28.2239,28.2295,37900.0
2010-11-19 14:05:00,51.1,51.19,51.1,51.19,8300.0,28.2295,28.2792,28.2295,28.2792,8300.0
2010-11-19 14:10:00,51.19,51.23,51.15,51.15,12200.0,28.2792,28.3013,28.2571,28.2571,12200.0
2010-11-19 14:15:00,51.14,51.17,51.14,51.16,20400.0,28.2516,28.2681,28.2516,28.2626,20400.0
2010-11-19 14:20:00,51.16,51.16,51.11,51.12,9900.0,28.2626,28.2626,28.235,28.2405,9900.0
2010-11-19 14:25:00,51.11,51.13,51.05,51.08,29500.0,28.235,28.246,28.2018,28.2184,29500.0
2010-11-19 14:30:00,51.09,51.12,51.08,51.08,12100.0,28.2239,28.2405,28.2184,28.2184,12100.0
2010-11-19 14:35:00,51.08,51.11,51.04,51.05,63100.0,28.2184,28.235,28.1963,28.2018,63100.0
2010-11-19 14:40:00,51.05,51.1,51.05,51.09,3600.0,28.2018,28.2295,28.2018,28.2239,3600.0
2010-11-19 14:45:00,51.1,51.12,51.09,51.1,14100.0,28.2295,28.2405,28.2239,28.2295,14100.0
2010-11-19 14:50:00,51.1,51.1,51.07,51.09,16800.0,28.2295,28.2295,28.2129,28.2239,16800.0
2010-11-19 14:55:00,51.1,51.11,51.06,51.06,20100.0,28.2295,28.235,28.2074,28.2074,20100.0
2010-11-19 15:00:00,51.07,51.12,51.06,51.1,27200.0,28.2129,28.2405,28.2074,28.2295,27200.0
2010-11-19 15:05:00,51.1,51.11,51.09,51.1,14000.0,28.2295,28.235,28.2239,28.2295,14000.0
2010-11-19 15:10:00,51.1,51.11,51.04,51.04,27100.0,28.2295,28.235,28.1963,28.1963,27100.0
2010-11-19 15:15:00,51.04,51.06,50.95,51.05,40600.0,28.1963,28.2074,28.1466,28.2018,40600.0
2010-11-19 15:20:00,51.06,51.1,51.06,51.08,22800.0,28.2074,28.2295,28.2074,28.2184,22800.0
2010-11-19 15:25:00,51.08,51.1,51.06,51.1,15400.0,28.2184,28.2295,28.2074,28.2295,15400.0
2010-11-19 15:30:00,51.1,51.1,51.07,51.08,29800.0,28.2295,28.2295,28.2129,28.2184,29800.0
2010-11-19 15:35:00,51.08,51.1,51.06,51.06,28600.0,28.2184,28.2295,28.2074,28.2074,28600.0
2010-11-19 15:40:00,51.06,51.1,51.03,51.07,34800.0,28.2074,28.2295,28.1908,28.2129,34800.0
2010-11-19 15:45:00,51.07,51.16,51.07,51.14,41200.0,28.2129,28.2626,28.2129,28.2516,41200.0
2010-11-19 15:50:00,51.14,51.21,51.13,51.18,38100.0,28.2516,28.2902,28.246,28.2737,38100.0
2010-11-19 15:55:00,51.18,51.19,51.09,51.1,116400.0,28.2737,28.2792,28.2239,28.2295,116400.0
2010-11-22 09:30:00,51.02,51.02,50.67,50.68,18300.0,28.1853,28.1853,27.9919,27.9974,18300.0
2010-11-22 09:35:00,50.77,50.79,50.61,50.72,10600.0,28.0472,28.0582,27.9588,28.0195,10600.0
2010-11-22 09:40:00,50.72,50.78,50.61,50.65,18600.0,28.0195,28.0527,27.9588,27.9809,18600.0
2010-11-22 09:45:00,50.65,50.91,50.65,50.89,13100.0,27.9809,28.1245,27.9809,28.1134,13100.0
2010-11-22 09:50:00,50.9,50.98,50.73,50.79,18700.0,28.119,28.1632,28.0251,28.0582,18700.0
2010-11-22 09:55:00,50.82,50.99,50.81,50.95,9300.0,28.0748,28.1687,28.0693,28.1466,9300.0
2010-11-22 10:00:00,50.96,51.0,50.93,50.99,16000.0,28.1521,28.1742,28.1355,28.1687,16000.0
2010-11-22 10:05:00,51.0,51.0,50.96,51.0,29900.0,28.1742,28.1742,28.1521,28.1742,29900.0
2010-11-22 10:10:00,51.0,51.0,50.94,50.95,14600.0,28.1742,28.1742,28.1411,28.1466,14600.0
2010-11-22 10:15:00,50.95,51.02,50.89,50.9,16400.0,28.1466,28.1853,28.1134,28.119,16400.0
2010-11-22 10:20:00,50.89,50.91,50.75,50.91,21200.0,28.1134,28.1245,28.0361,28.1245,21200.0
2010-11-22 10:25:00,50.91,50.91,50.77,50.77,6700.0,28.1245,28.1245,28.0472,28.0472,6700.0
2010-11-22 10:30:00,50.77,50.77,50.7,50.75,13600.0,28.0472,28.0472,28.0085,28.0361,13600.0
2010-11-22 10:35:00,50.77,50.83,50.76,50.83,11400.0,28.0472,28.0803,28.0416,28.0803,11400.0
2010-11-22 10:40:00,50.83,50.93,50.75,50.91,12500.0,28.0803,28.1355,28.0361,28.1245,12500.0
2010-11-22 10:45:00,50.91,50.91,50.67,50.68,20800.0,28.1245,28.1245,27.9919,27.9974,20800.0
2010-11-22 10:50:00,50.69,50.91,50.68,50.87,19900.0,28.003,28.1245,27.9974,28.1024,19900.0
2010-11-22 10:55:00,50.87,50.97,50.86,50.88,8900.0,28.1024,28.1576,28.0969,28.1079,8900.0
2010-11-22 11:00:00,50.89,50.97,50.88,50.93,3600.0,28.1134,28.1576,28.1079,28.1355,3600.0
2010-11-22 11:05:00,50.95,51.02,50.95,51.02,7800.0,28.1466,28.1853,28.1466,28.1853,7800.0
2010-11-22 11:10:00,51.02,51.02,50.92,50.93,7900.0,28.1853,28.1853,28.13,28.1355,7900.0
2010-11-22 11:15:00,50.93,50.98,50.91,50.95,9500.0,28.1355,28.1632,28.1245,28.1466,9500.0
2010-11-22 11:20:00,50.94,50.95,50.8,50.8,8000.0,28.1411,28.1466,28.0637,28.0637,8000.0
2010-11-22 11:25:00,50.78,50.85,50.74,50.85,9400.0,28.0527,28.0913,28.0306,28.0913,9400.0
2010-11-22 11:30:00,50.85,50.85,50.69,50.71,20700.0,28.0913,28.0913,28.003,28.014,20700.0
2010-11-22 11:35:00,50.72,50.82,50.71,50.77,37000.0,28.0195,28.0748,28.014,28.0472,37000.0
2010-11-22 11:40:00,50.78,50.82,50.78,50.79,38600.0,28.0527,28.0748,28.0527,28.0582,38600.0
2010-11-22 11:45:00,50.81,50.86,50.75,50.82,26800.0,28.0693,28.0969,28.0361,28.0748,26800.0
2010-11-22 11:50:00,50.83,50.83,50.75,50.76,7800.0,28.0803,28.0803,28.0361,28.0416,7800.0
2010-11-22 11:55:00,50.76,50.81,50.75,50.77,18100.0,28.0416,28.0693,28.0361,28.0472,18100.0
2010-11-22 12:00:00,50.78,50.87,50.78,50.86,33300.0,28.0527,28.1024,28.0527,28.0969,33300.0
2010-11-22 12:05:00,50.88,51.01,50.87,50.92,25100.0,28.1079,28.1797,28.1024,28.13,25100.0
2010-11-22 12:10:00,50.9,51.01,50.88,51.0,12300.0,28.119,28.1797,28.1079,28.1742,12300.0
2010-11-22 12:15:00,51.01,51.09,50.98,51.09,10900.0,28.1797,28.2239,28.1632,28.2239,10900.0
2010-11-22 12:20:00,51.09,51.14,51.01,51.03,6400.0,28.2239,28.2516,28.1797,28.1908,6400.0
2010-11-22 12:25:00,51.04,51.04,50.93,50.97,7600.0,28.1963,28.1963,28.1355,28.1576,7600.0
2010-11-22 12:30:00,50.94,50.98,50.84,50.88,6500.0,28.1411,28.1632,28.0858,28.1079,6500.0
2010-11-22 12:35:00,50.88,50.92,50.87,50.88,3800.0,28.1079,28.13,28.1024,28.1079,3800.0
2010-11-22 12:40:00,50.87,50.99,50.79,50.79,10500.0,28.1024,28.1687,28.0582,28.0582,10500.0
2010-11-22 12:45:00,50.79,50.87,50.76,50.78,5000.0,28.0582,28.1024,28.0416,28.0527,5000.0
2010-11-22 12:50:00,50.79,50.86,50.75,50.84,3100.0,28.0582,28.0969,28.0361,28.0858,3100.0
2010-11-22 12:55:00,50.84,50.84,50.8,50.84,4000.0,28.0858,28.0858,28.0637,28.0858,4000.0
2010-11-22 13:00:00,50.84,50.9,50.83,50.84,2600.0,28.0858,28.119,28.0803,28.0858,2600.0
2010-11-22 13:05:00,50.85,50.9,50.85,50.9,2500.0,28.0913,28.119,28.0913,28.119,2500.0
2010-11-22 13:10:00,50.92,51.0,50.92,50.99,6100.0,28.13,28.1742,28.13,28.1687,6100.0
2010-11-22 13:15:00,50.98,51.0,50.9,50.9,3500.0,28.1632,28.1742,28.119,28.119,3500.0
2010-11-22 13:20:00,50.9,51.0,50.9,50.99,4700.0,28.119,28.1742,28.119,28.1687,4700.0
2010-11-22 13:25:00,50.98,51.0,50.98,50.98,3600.0,28.1632,28.1742,28.1632,28.1632,3600.0
2010-11-22 13:30:00,50.98,51.05,50.98,51.0,8400.0,28.1632,28.2018,28.1632,28.1742,8400.0
2010-11-22 13:35:00,50.99,50.99,50.91,50.95,13200.0,28.1687,28.1687,28.1245,28.1466,13200.0
2010-11-22 13:40:00,50.95,51.05,50.95,50.98,3000.0,28.1466,28.2018,28.1466,28.1632,3000.0
2010-11-22 13:45:00,50.99,51.07,50.98,51.07,3200.0,28.1687,28.2129,28.1632,28.2129,3200.0
2010-11-22 13:50:00,51.07,51.12,51.07,51.07,4800.0,28.2129,28.2405,28.2129,28.2129,4800.0
2010-11-22 13:55:00,51.08,51.11,51.05,51.11,2800.0,28.2184,28.235,28.2018,28.235,2800.0
2010-11-22 14:00:00,51.12,51.17,51.12,51.14,9300.0,28.2405,28.2681,28.2405,28.2516,9300.0
2010-11-22 14:05:00,51.13,51.15,51.07,51.12,11000.0,28.246,28.2571,28.2129,28.2405,11000.0
2010-11-22 14:10:00,51.13,51.19,51.09,51.15,7400.0,28.246,28.2792,28.2239,28.2571,7400.0
2010-11-22 14:15:00,51.13,51.14,51.07,51.08,5000.0,28.246,28.2516,28.2129,28.2184,5000.0
2010-11-22 14:20:00,51.08,51.2,51.08,51.2,3400.0,28.2184,28.2847,28.2184,28.2847,3400.0
2010-11-22 14:25:00,51.2,51.21,51.16,51.18,12400.0,28.2847,28.2902,28.2626,28.2737,12400.0
2010-11-22 14:30:00,51.16,51.16,51.13,51.13,4500.0,28.2626,28.2626,28.246,28.246,4500.0
2010-11-22 14:35:00,51.13,51.13,51.03,51.05,18200.0,28.246,28.246,28.1908,28.2018,18200.0
2010-11-22 14:40:00,51.06,51.11,51.05,51.11,4900.0,28.2074,28.235,28.2018,28.235,4900.0
2010-11-22 14:45:00,51.13,51.2,51.0,51.16,27200.0,28.246,28.2847,28.1742,28.2626,27200.0
2010-11-22 14:50:00,51.15,51.15,51.04,51.05,12800.0,28.2571,28.2571,28.1963,28.2018,12800.0
2010-11-22 14:55:00,51.05,51.08,51.03,51.05,8200.0,28.2018,28.2184,28.1908,28.2018,8200.0
2010-11-22 15:00:00,51.07,51.1,51.05,51.06,5300.0,28.2129,28.2295,28.2018,28.2074,5300.0
2010-11-22 15:05:00,51.06,51.06,51.01,51.03,9400.0,28.2074,28.2074,28.1797,28.1908,9400.0
2010-11-22 15:10:00,51.03,51.04,51.01,51.04,17300.0,28.1908,28.1963,28.1797,28.1963,17300.0
2010-11-22 15:15:00,51.04,51.06,51.04,51.04,8000.0,28.1963,28.2074,28.1963,28.1963,8000.0
2010-11-22 15:20:00,51.04,51.07,51.03,51.05,9700.0,28.1963,28.2129,28.1908,28.2018,9700.0
2010-11-22 15:25:00,51.04,51.06,51.01,51.06,11700.0,28.1963,28.2074,28.1797,28.2074,11700.0
2010-11-22 15:30:00,51.06,51.07,51.03,51.05,21200.0,28.2074,28.2129,28.1908,28.2018,21200.0
2010-11-22 15:35:00,51.05,51.15,51.05,51.13,6600.0,28.2018,28.2571,28.2018,28.246,6600.0
2010-11-22 15:40:00,51.15,51.25,51.14,51.23,8900.0,28.2571,28.3123,28.2516,28.3013,8900.0
2010-11-22 15:45:00,51.21,51.21,51.12,51.18,14200.0,28.2902,28.2902,28.2405,28.2737,14200.0
2010-11-22 15:50:00,51.17,51.19,51.1,51.1,17700.0,28.2681,28.2792,28.2295,28.2295,17700.0
2010-11-22 15:55:00,51.11,51.13,51.04,51.05,28500.0,28.235,28.246,28.1963,28.2018,28500.0
2010-11-23 09:30:00,50.75,51.05,50.65,50.97,19500.0,28.0361,28.2018,27.9809,28.1576,19500.0
2010-11-23 09:35:00,50.95,50.96,50.76,50.96,12900.0,28.1466,28.1521,28.0416,28.1521,12900.0
2010-11-23 09:40:00,51.02,51.17,51.02,51.07,32600.0,28.1853,28.2681,28.1853,28.2129,32600.0
2010-11-23 09:45:00,51.05,51.13,50.99,51.07,10300.0,28.2018,28.246,28.1687,28.2129,10300.0
2010-11-23 09:50:00,51.03,51.06,50.99,51.05,6700.0,28.1908,28.2074,28.1687,28.2018,6700.0
2010-11-23 09:55:00,51.05,51.21,51.04,51.15,26700.0,28.2018,28.2902,28.1963,28.2571,26700.0
2010-11-23 10:00:00,51.11,51.31,51.11,51.26,34800.0,28.235,28.3455,28.235,28.3178,34800.0
2010-11-23 10:05:00,51.28,51.29,51.15,51.27,12900.0,28.3289,28.3344,28.2571,28.3234,12900.0
2010-11-23 10:10:00,51.25,51.27,51.16,51.2,18600.0,28.3123,28.3234,28.2626,28.2847,18600.0
2010-11-23 10:15:00,51.18,51.27,51.18,51.19,9600.0,28.2737,28.3234,28.2737,28.2792,9600.0
2010-11-23 10:20:00,51.2,51.2,51.12,51.15,2200.0,28.2847,28.2847,28.2405,28.2571,2200.0
2010-11-23 10:25:00,51.15,51.18,51.15,51.16,4600.0,28.2571,28.2737,28.2571,28.2626,4600.0
2010-11-23 10:30:00,51.16,51.17,51.11,51.15,3900.0,28.2626,28.2681,28.235,28.2571,3900.0
2010-11-23 10:35:00,51.15,51.2,51.14,51.14,9500.0,28.2571,28.2847,28.2516,28.2516,9500.0
2010-11-23 10:40:00,51.15,51.17,51.11,51.15,35600.0,28.2571,28.2681,28.235,28.2571,35600.0
2010-11-23 10:45:00,51.15,51.16,51.13,51.15,7800.0,28.2571,28.2626,28.246,28.2571,7800.0
2010-11-23 10:50:00,51.15,51.22,51.14,51.15,16300.0,28.2571,28.2957,28.2516,28.2571,16300.0
2010-11-23 10:55:00,51.15,51.19,51.15,51.18,2900.0,28.2571,28.2792,28.2571,28.2737,2900.0
2010-11-23 11:00:00,51.17,51.18,51.14,51.16,2600.0,28.2681,28.2737,28.2516,28.2626,2600.0
2010-11-23 11:05:00,51.16,51.2,51.13,51.2,6100.0,28.2626,28.2847,28.246,28.2847,6100.0
2010-11-23 11:10:00,51.19,51.2,51.14,51.16,38600.0,28.2792,28.2847,28.2516,28.2626,38600.0
2010-11-23 11:15:00,51.16,51.2,51.16,51.18,9400.0,28.2626,28.2847,28.2626,28.2737,9400.0
2010-11-23 11:20:00,51.17,51.17,51.13,51.17,9000.0,28.2681,28.2681,28.246,28.2681,9000.0
2010-11-23 11:25:00,51.18,51.21,51.15,51.17,7700.0,28.2737,28.2902,28.2571,28.2681,7700.0
2010-11-23 11:30:00,51.17,51.2,51.12,51.14,39700.0,28.2681,28.2847,28.2405,28.2516,39700.0
2010-11-23 11:35:00,51.14,51.16,51.11,51.15,17700.0,28.2516,28.2626,28.235,28.2571,17700.0
2010-11-23 11:40:00,51.15,51.17,51.09,51.17,17600.0,28.2571,28.2681,28.2239,28.2681,17600.0
2010-11-23 11:45:00,51.17,51.19,51.16,51.18,14100.0,28.2681,28.2792,28.2626,28.2737,14100.0
2010-11-23 11:50:00,51.15,51.15,51.05,51.1,10200.0,28.2571,28.2571,28.2018,28.2295,10200.0
2010-11-23 11:55:00,51.11,51.12,51.08,51.09,8700.0,28.235,28.2405,28.2184,28.2239,8700.0
2010-11-23 12:00:00,51.1,51.1,51.05,51.07,4300.0,28.2295,28.2295,28.2018,28.2129,4300.0
2010-11-23 12:05:00,51.07,51.14,51.05,51.13,10500.0,28.2129,28.2516,28.2018,28.246,10500.0
2010-11-23 12:10:00,51.13,51.19,51.13,51.16,4200.0,28.246,28.2792,28.246,28.2626,4200.0
2010-11-23 12:15:00,51.16,51.17,51.14,51.16,5200.0,28.2626,28.2681,28.2516,28.2626,5200.0
2010-11-23 12:20:00,51.16,51.18,51.13,51.18,6800.0,28.2626,28.2737,28.246,28.2737,6800.0
2010-11-23 12:25:00,51.18,51.19,51.14,51.15,56600.0,28.2737,28.2792,28.2516,28.2571,56600.0
2010-11-23 12:30:00,51.16,51.19,51.14,51.16,7800.0,28.2626,28.2792,28.2516,28.2626,7800.0
2010-11-23 12:35:00,51.16,51.2,51.16,51.2,9700.0,28.2626,28.2847,28.2626,28.2847,9700.0
2010-11-23 12:40:00,51.2,51.24,51.17,51.17,14100.0,28.2847,28.3068,28.2681,28.2681,14100.0
2010-11-23 12:45:00,51.16,51.17,51.14,51.17,7300.0,28.2626,28.2681,28.2516,28.2681,7300.0
2010-11-23 12:50:00,51.17,51.17,51.15,51.17,8900.0,28.2681,28.2681,28.2571,28.2681,8900.0
2010-11-23 12:55:00,51.18,51.18,51.14,51.17,4700.0,28.2737,28.2737,28.2516,28.2681,4700.0
2010-11-23 13:00:00,51.17,51.19,51.15,51.15,7300.0,28.2681,28.2792,28.2571,28.2571,7300.0
2010-11-23 13:05:00,51.15,51.16,51.13,51.13,22500.0,28.2571,28.2626,28.246,28.246,22500.0
2010-11-23 13:10:00,51.14,51.2,51.14,51.2,66000.0,28.2516,28.2847,28.2516,28.2847,66000.0
2010-11-23 13:15:00,51.19,51.24,51.18,51.24,9200.0,28.2792,28.3068,28.2737,28.3068,9200.0
2010-11-23 13:20:00,51.23,51.25,51.16,51.16,10300.0,28.3013,28.3123,28.2626,28.2626,10300.0
2010-11-23 13:25:00,51.15,51.19,51.13,51.15,12400.0,28.2571,28.2792,28.246,28.2571,12400.0
2010-11-23 13:30:00,51.15,51.15,51.12,51.15,24400.0,28.2571,28.2571,28.2405,28.2571,24400.0
2010-11-23 13:35:00,51.14,51.16,51.03,51.04,14000.0,28.2516,28.2626,28.1908,28.1963,14000.0
2010-11-23 13:40:00,51.04,51.06,51.03,51.04,3900.0,28.1963,28.2074,28.1908,28.1963,3900.0
2010-11-23 13:45:00,51.04,51.12,51.03,51.11,34500.0,28.1963,28.2405,28.1908,28.235,34500.0
2010-11-23 13:50:00,51.11,51.17,51.11,51.16,10400.0,28.235,28.2681,28.235,28.2626,10400.0
2010-11-23 13:55:00,51.16,51.17,51.03,51.05,26100.0,28.2626,28.2681,28.1908,28.2018,26100.0
2010-11-23 14:00:00,51.05,51.15,51.03,51.07,36200.0,28.2018,28.2571,28.1908,28.2129,36200.0
2010-11-23 14:05:00,51.08,51.08,51.03,51.05,11900.0,28.2184,28.2184,28.1908,28.2018,11900.0
2010-11-23 14:10:00,51.04,51.08,51.04,51.05,13400.0,28.1963,28.2184,28.1963,28.2018,13400.0
2010-11-23 14:15:00,51.06,51.07,51.0,51.0,38300.0,28.2074,28.2129,28.1742,28.1742,38300.0
2010-11-23 14:20:00,51.02,51.11,51.02,51.09,17200.0,28.1853,28.235,28.1853,28.2239,17200.0
2010-11-23 14:25:00,51.1,51.11,51.04,51.1,13300.0,28.2295,28.235,28.1963,28.2295,13300.0
2010-11-23 14:30:00,51.1,51.1,51.04,51.09,12800.0,28.2295,28.2295,28.1963,28.2239,12800.0
2010-11-23 14:35:00,51.09,51.1,51.06,51.06,22900.0,28.2239,28.2295,28.2074,28.2074,22900.0
2010-11-23 14:40:00,51.06,51.07,51.05,51.05,52600.0,28.2074,28.2129,28.2018,28.2018,52600.0
2010-11-23 14:45:00,51.06,51.08,51.05,51.05,33400.0,28.2074,28.2184,28.2018,28.2018,33400.0
2010-11-23 14:50:00,51.05,51.06,51.01,51.04,14700.0,28.2018,28.2074,28.1797,28.1963,14700.0
2010-11-23 14:55:00,51.04,51.05,51.02,51.03,8700.0,28.1963,28.2018,28.1853,28.1908,8700.0
2010-11-23 15:00:00,51.04,51.09,51.04,51.09,12400.0,28.1963,28.2239,28.1963,28.2239,12400.0
2010-11-23 15:05:00,51.09,51.11,51.07,51.08,16300.0,28.2239,28.235,28.2129,28.2184,16300.0
2010-11-23 15:10:00,51.07,51.09,51.02,51.08,17700.0,28.2129,28.2239,28.1853,28.2184,17700.0
2010-11-23 15:15:00,51.08,51.1,51.03,51.05,18300.0,28.2184,28.2295,28.1908,28.2018,18300.0
2010-11-23 15:20:00,51.06,51.06,51.02,51.03,13800.0,28.2074,28.2074,28.1853,28.1908,13800.0
2010-11-23 15:25:00,51.04,51.06,51.01,51.06,16000.0,28.1963,28.2074,28.1797,28.2074,16000.0
2010-11-23 15:30:00,51.06,51.12,51.06,51.1,31300.0,28.2074,28.2405,28.2074,28.2295,31300.0
2010-11-23 15:35:00,51.09,51.2,51.09,51.19,17000.0,28.2239,28.2847,28.2239,28.2792,17000.0
2010-11-23 15:40:00,51.19,51.2,51.13,51.14,59500.0,28.2792,28.2847,28.246,28.2516,59500.0
2010-11-23 15:45:00,51.13,51.14,51.04,51.04,21700.0,28.246,28.2516,28.1963,28.1963,21700.0
2010-11-23 15:50:00,51.04,51.1,51.04,51.06,26300.0,28.1963,28.2295,28.1963,28.2074,26300.0
2010-11-23 15:55:00,51.07,51.11,51.04,51.1,49700.0,28.2129,28.235,28.1963,28.2295,49700.0
2010-11-24 09:30:00,51.17,52.07,51.17,51.95,27700.0,28.2681,28.7653,28.2681,28.699,27700.0
2010-11-24 09:35:00,51.9,52.12,51.81,51.81,65400.0,28.6714,28.7929,28.6217,28.6217,65400.0
2010-11-24 09:40:00,51.83,51.84,51.54,51.78,18400.0,28.6327,28.6383,28.4725,28.6051,18400.0
2010-11-24 09:45:00,51.8,51.83,51.62,51.67,9300.0,28.6162,28.6327,28.5167,28.5443,9300.0
2010-11-24 09:50:00,51.66,51.7,51.51,51.55,7300.0,28.5388,28.5609,28.456,28.4781,7300.0
2010-11-24 09:55:00,51.5,51.62,51.47,51.62,9400.0,28.4504,28.5167,28.4339,28.5167,9400.0
2010-11-24 10:00:00,51.61,51.66,51.58,51.62,10300.0,28.5112,28.5388,28.4946,28.5167,10300.0
2010-11-24 10:05:00,51.62,51.7,51.56,51.61,22300.0,28.5167,28.5609,28.4836,28.5112,22300.0
2010-11-24 10:10:00,51.6,51.65,51.57,51.6,17900.0,28.5057,28.5333,28.4891,28.5057,17900.0
2010-11-24 10:15:00,51.61,51.65,51.57,51.57,17600.0,28.5112,28.5333,28.4891,28.4891,17600.0
2010-11-24 10:20:00,51.59,51.65,51.57,51.64,16400.0,28.5002,28.5333,28.4891,28.5278,16400.0
2010-11-24 10:25:00,51.65,51.72,51.57,51.57,12400.0,28.5333,28.572,28.4891,28.4891,12400.0
2010-11-24 10:30:00,51.58,51.66,51.56,51.66,7500.0,28.4946,28.5388,28.4836,28.5388,7500.0
2010-11-24 10:35:00,51.66,51.73,51.65,51.73,7000.0,28.5388,28.5775,28.5333,28.5775,7000.0
2010-11-24 10:40:00,51.73,51.75,51.7,51.72,3600.0,28.5775,28.5885,28.5609,28.572,3600.0
2010-11-24 10:45:00,51.7,51.75,51.68,51.71,8200.0,28.5609,28.5885,28.5499,28.5664,8200.0
2010-11-24 10:50:00,51.71,51.73,51.67,51.69,10700.0,28.5664,28.5775,28.5443,28.5554,10700.0
2010-11-24 10:55:00,51.68,51.68,51.65,51.67,7300.0,28.5499,28.5499,28.5333,28.5443,7300.0
2010-11-24 11:00:00,51.67,51.67,51.63,51.65,109400.0,28.5443,28.5443,28.5222,28.5333,109400.0
2010-11-24 11:05:00,51.66,51.75,51.65,51.75,73900.0,28.5388,28.5885,28.5333,28.5885,73900.0
2010-11-24 11:10:00,51.77,51.97,51.77,51.86,20400.0,28.5996,28.7101,28.5996,28.6493,20400.0
2010-11-24 11:15:00,51.82,51.99,51.75,51.91,28000.0,28.6272,28.7211,28.5885,28.6769,28000.0
2010-11-24 11:20:00,51.85,51.85,51.72,51.74,6000.0,28.6438,28.6438,28.572,28.583,6000.0
2010-11-24 11:25:00,51.72,51.79,51.72,51.74,3500.0,28.572,28.6106,28.572,28.583,3500.0
2010-11-24 11:30:00,51.75,51.82,51.75,51.81,3300.0,28.5885,28.6272,28.5885,28.6217,3300.0
2010-11-24 11:35:00,51.78,51.91,51.78,51.9,9200.0,28.6051,28.6769,28.6051,28.6714,9200.0
2010-11-24 11:40:00,51.92,51.95,51.88,51.9,19800.0,28.6825,28.699,28.6604,28.6714,19800.0
2010-11-24 11:45:00,51.89,51.91,51.76,51.84,7800.0,28.6659,28.6769,28.5941,28.6383,7800.0
2010-11-24 11:50:00,51.83,51.85,51.79,51.81,3200.0,28.6327,28.6438,28.6106,28.6217,3200.0
2010-11-24 11:55:00,51.84,51.91,51.8,51.91,9500.0,28.6383,28.6769,28.6162,28.6769,9500.0
2010-11-24 12:00:00,51.88,51.93,51.88,51.92,4300.0,28.6604,28.688,28.6604,28.6825,4300.0
2010-11-24 12:05:00,51.93,52.03,51.93,52.0,34100.0,28.688,28.7432,28.688,28.7266,34100.0
2010-11-24 12:10:00,52.02,52.08,51.99,52.05,9500.0,28.7377,28.7708,28.7211,28.7543,9500.0
2010-11-24 12:15:00,52.04,52.21,51.98,52.2,28500.0,28.7487,28.8427,28.7156,28.8371,28500.0
2010-11-24 12:20:00,52.21,52.23,52.18,52.2,4400.0,28.8427,28.8537,28.8261,28.8371,4400.0
2010-11-24 12:25:00,52.21,52.22,52.17,52.22,2400.0,28.8427,28.8482,28.8206,28.8482,2400.0
2010-11-24 12:30:00,52.19,52.32,52.19,52.3,17900.0,28.8316,28.9034,28.8316,28.8924,17900.0
2010-11-24 12:35:00,52.3,52.43,52.28,52.42,17800.0,28.8924,28.9642,28.8813,28.9587,17800.0
2010-11-24 12:40:00,52.4,52.45,52.25,52.25,37900.0,28.9476,28.9752,28.8648,28.8648,37900.0
2010-11-24 12:45:00,52.25,52.25,52.15,52.17,4500.0,28.8648,28.8648,28.8095,28.8206,4500.0
2010-11-24 12:50:00,52.17,52.26,52.17,52.23,30500.0,28.8206,28.8703,28.8206,28.8537,30500.0
2010-11-24 12:55:00,52.2,52.25,52.2,52.23,3700.0,28.8371,28.8648,28.8371,28.8537,3700.0
2010-11-24 13:00:00,52.21,52.22,52.17,52.17,5000.0,28.8427,28.8482,28.8206,28.8206,5000.0
2010-11-24 13:05:00,52.15,52.15,52.04,52.04,10500.0,28.8095,28.8095,28.7487,28.7487,10500.0
2010-11-24 13:10:00,52.04,52.04,51.97,52.0,10100.0,28.7487,28.7487,28.7101,28.7266,10100.0
2010-11-24 13:15:00,52.0,52.08,51.99,52.07,10400.0,28.7266,28.7708,28.7211,28.7653,10400.0
2010-11-24 13:20:00,52.06,52.08,51.97,52.0,9600.0,28.7598,28.7708,28.7101,28.7266,9600.0
2010-11-24 13:25:00,51.99,52.12,51.98,52.12,6100.0,28.7211,28.7929,28.7156,28.7929,6100.0
2010-11-24 13:30:00,52.11,52.11,52.03,52.05,3000.0,28.7874,28.7874,28.7432,28.7543,3000.0
2010-11-24 13:35:00,52.03,52.12,51.99,52.07,64400.0,28.7432,28.7929,28.7211,28.7653,64400.0
2010-11-24 13:40:00,52.06,52.1,51.99,52.1,89400.0,28.7598,28.7819,28.7211,28.7819,89400.0
2010-11-24 13:45:00,52.1,52.1,52.08,52.09,2800.0,28.7819,28.7819,28.7708,28.7764,2800.0
2010-11-24 13:50:00,52.1,52.13,52.1,52.13,5400.0,28.7819,28.7985,28.7819,28.7985,5400.0
2010-11-24 13:55:00,52.12,52.16,52.11,52.14,4400.0,28.7929,28.815,28.7874,28.804,4400.0
2010-11-24 14:00:00,52.13,52.13,52.07,52.1,13000.0,28.7985,28.7985,28.7653,28.7819,13000.0
2010-11-24 14:05:00,52.11,52.17,52.11,52.13,5200.0,28.7874,28.8206,28.7874,28.7985,5200.0
2010-11-24 14:10:00,52.12,52.12,52.0,52.09,6500.0,28.7929,28.7929,28.7266,28.7764,6500.0
2010-11-24 14:15:00,52.09,52.09,52.0,52.0,9300.0,28.7764,28.7764,28.7266,28.7266,9300.0
2010-11-24 14:20:00,52.02,52.09,52.02,52.09,4700.0,28.7377,28.7764,28.7377,28.7764,4700.0
2010-11-24 14:25:00,52.1,52.15,52.09,52.15,5200.0,28.7819,28.8095,28.7764,28.8095,5200.0
2010-11-24 14:30:00,52.15,52.18,52.09,52.11,11800.0,28.8095,28.8261,28.7764,28.7874,11800.0
2010-11-24 14:35:00,52.1,52.17,52.1,52.12,10700.0,28.7819,28.8206,28.7819,28.7929,10700.0
2010-11-24 14:40:00,52.12,52.21,52.12,52.18,13800.0,28.7929,28.8427,28.7929,28.8261,13800.0
2010-11-24 14:45:00,52.17,52.2,52.15,52.18,6400.0,28.8206,28.8371,28.8095,28.8261,6400.0
2010-11-24 14:50:00,52.18,52.2,52.14,52.15,7800.0,28.8261,28.8371,28.804,28.8095,7800.0
2010-11-24 14:55:00,52.16,52.18,52.07,52.07,11700.0,28.815,28.8261,28.7653,28.7653,11700.0
2010-11-24 15:00:00,52.08,52.14,52.07,52.14,5200.0,28.7708,28.804,28.7653,28.804,5200.0
2010-11-24 15:05:00,52.13,52.17,52.09,52.13,26100.0,28.7985,28.8206,28.7764,28.7985,26100.0
2010-11-24 15:10:00,52.12,52.23,52.12,52.16,22100.0,28.7929,28.8537,28.7929,28.815,22100.0
2010-11-24 15:15:00,52.15,52.18,52.11,52.11,6700.0,28.8095,28.8261,28.7874,28.7874,6700.0
2010-11-24 15:20:00,52.12,52.12,52.07,52.12,15500.0,28.7929,28.7929,28.7653,28.7929,15500.0
2010-11-24 15:25:00,52.13,52.13,52.05,52.11,8400.0,28.7985,28.7985,28.7543,28.7874,8400.0
2010-11-24 15:30:00,52.1,52.11,52.05,52.08,8300.0,28.7819,28.7874,28.7543,28.7708,8300.0
2010-11-24 15:35:00,52.08,52.11,52.08,52.11,11800.0,28.7708,28.7874,28.7708,28.7874,11800.0
2010-11-24 15:40:00,52.1,52.13,52.05,52.08,20500.0,28.7819,28.7985,28.7543,28.7708,20500.0
2010-11-24 15:45:00,52.06,52.13,52.04,52.12,12100.0,28.7598,28.7985,28.7487,28.7929,12100.0
2010-11-24 15:50:00,52.13,52.13,52.07,52.1,20700.0,28.7985,28.7985,28.7653,28.7819,20700.0
2010-11-24 15:55:00,52.1,52.3,52.09,52.23,58600.0,28.7819,28.8924,28.7764,28.8537,58600.0
2010-11-26 09:30:00,52.21,52.25,51.79,51.89,19800.0,28.8427,28.8648,28.6106,28.6659,19800.0
2010-11-26 09:35:00,51.88,52.04,51.87,51.91,6600.0,28.6604,28.7487,28.6548,28.6769,6600.0
2010-11-26 09:40:00,51.95,52.09,51.94,52.06,9400.0,28.699,28.7764,28.6935,28.7598,9400.0
2010-11-26 09:45:00,52.11,52.15,52.03,52.15,7800.0,28.7874,28.8095,28.7432,28.8095,7800.0
2010-11-26 09:50:00,52.2,52.37,52.19,52.27,4200.0,28.8371,28.931,28.8316,28.8758,4200.0
2010-11-26 09:55:00,52.29,52.29,52.21,52.21,3900.0,28.8869,28.8869,28.8427,28.8427,3900.0
2010-11-26 10:00:00,52.24,52.31,52.18,52.23,7700.0,28.8592,28.8979,28.8261,28.8537,7700.0
2010-11-26 10:05:00,52.24,52.25,52.13,52.14,9100.0,28.8592,28.8648,28.7985,28.804,9100.0
2010-11-26 10:10:00,52.13,52.28,52.13,52.23,6400.0,28.7985,28.8813,28.7985,28.8537,6400.0
2010-11-26 10:15:00,52.23,52.33,52.19,52.2,38200.0,28.8537,28.909,28.8316,28.8371,38200.0
2010-11-26 10:20:00,52.24,52.4,52.24,52.36,10200.0,28.8592,28.9476,28.8592,28.9255,10200.0
2010-11-26 10:25:00,52.4,52.4,52.17,52.17,5600.0,28.9476,28.9476,28.8206,28.8206,5600.0
2010-11-26 10:30:00,52.17,52.17,52.08,52.12,6500.0,28.8206,28.8206,28.7708,28.7929,6500.0
2010-11-26 10:35:00,52.13,52.15,52.06,52.06,23500.0,28.7985,28.8095,28.7598,28.7598,23500.0
2010-11-26 10:40:00,52.08,52.08,51.97,51.98,7000.0,28.7708,28.7708,28.7101,28.7156,7000.0
2010-11-26 10:45:00,51.99,52.08,51.97,52.0,10000.0,28.7211,28.7708,28.7101,28.7266,10000.0
2010-11-26 10:50:00,52.0,52.03,51.96,51.96,9700.0,28.7266,28.7432,28.7046,28.7046,9700.0
2010-11-26 10:55:00,51.96,52.02,51.94,51.98,4000.0,28.7046,28.7377,28.6935,28.7156,4000.0
2010-11-26 11:00:00,51.98,52.01,51.95,51.98,6300.0,28.7156,28.7322,28.699,28.7156,6300.0
2010-11-26 11:05:00,51.99,52.01,51.9,52.01,6700.0,28.7211,28.7322,28.6714,28.7322,6700.0
2010-11-26 11:10:00,51.99,52.02,51.92,52.02,8900.0,28.7211,28.7377,28.6825,28.7377,8900.0
2010-11-26 11:15:00,52.02,52.1,52.01,52.08,1800.0,28.7377,28.7819,28.7322,28.7708,1800.0
2010-11-26 11:20:00,52.09,52.09,51.96,51.99,8400.0,28.7764,28.7764,28.7046,28.7211,8400.0
2010-11-26 11:25:00,51.96,52.01,51.96,52.01,1900.0,28.7046,28.7322,28.7046,28.7322,1900.0
2010-11-26 11:30:00,52.01,52.01,51.93,51.94,4600.0,28.7322,28.7322,28.688,28.6935,4600.0
2010-11-26 11:35:00,51.97,52.0,51.92,51.95,4400.0,28.7101,28.7266,28.6825,28.699,4400.0
2010-11-26 11:40:00,51.95,51.95,51.9,51.93,4400.0,28.699,28.699,28.6714,28.688,4400.0
2010-11-26 11:45:00,51.94,52.02,51.94,52.0,3400.0,28.6935,28.7377,28.6935,28.7266,3400.0
2010-11-26 11:50:00,52.01,52.04,51.98,51.98,3400.0,28.7322,28.7487,28.7156,28.7156,3400.0
2010-11-26 11:55:00,52.0,52.0,51.9,52.0,3300.0,28.7266,28.7266,28.6714,28.7266,3300.0
2010-11-26 12:00:00,52.0,52.04,51.92,51.95,3000.0,28.7266,28.7487,28.6825,28.699,3000.0
2010-11-26 12:05:00,51.96,52.0,51.94,51.99,12000.0,28.7046,28.7266,28.6935,28.7211,12000.0
2010-11-26 12:10:00,51.99,51.99,51.9,51.91,5900.0,28.7211,28.7211,28.6714,28.6769,5900.0
2010-11-26 12:15:00,51.91,52.0,51.9,51.97,6900.0,28.6769,28.7266,28.6714,28.7101,6900.0
2010-11-26 12:20:00,51.99,51.99,51.94,51.95,3700.0,28.7211,28.7211,28.6935,28.699,3700.0
2010-11-26 12:25:00,51.95,52.09,51.94,52.08,7200.0,28.699,28.7764,28.6935,28.7708,7200.0
2010-11-26 12:30:00,52.09,52.09,52.03,52.05,6300.0,28.7764,28.7764,28.7432,28.7543,6300.0
2010-11-26 12:35:00,52.06,52.2,52.06,52.17,7000.0,28.7598,28.8371,28.7598,28.8206,7000.0
2010-11-26 12:40:00,52.17,52.2,52.09,52.11,8900.0,28.8206,28.8371,28.7764,28.7874,8900.0
2010-11-26 12:45:00,52.09,52.25,52.07,52.23,19600.0,28.7764,28.8648,28.7653,28.8537,19600.0
2010-11-26 12:50:00,52.24,52.24,52.08,52.16,11400.0,28.8592,28.8592,28.7708,28.815,11400.0
2010-11-26 12:55:00,52.15,52.15,51.83,51.86,29500.0,28.8095,28.8095,28.6327,28.6493,29500.0
2010-11-29 09:30:00,51.72,52.24,51.62,52.19,17300.0,28.572,28.8592,28.5167,28.8316,17300.0
2010-11-29 09:35:00,52.18,52.38,52.15,52.38,30300.0,28.8261,28.9366,28.8095,28.9366,30300.0
2010-11-29 09:40:00,52.37,52.58,52.27,52.51,28100.0,28.931,29.0471,28.8758,29.0084,28100.0
2010-11-29 09:45:00,52.5,52.51,52.37,52.49,11900.0,29.0029,29.0084,28.931,28.9973,11900.0
2010-11-29 09:50:00,52.48,52.62,52.38,52.47,19100.0,28.9918,29.0692,28.9366,28.9863,19100.0
2010-11-29 09:55:00,52.47,52.6,52.43,52.6,22800.0,28.9863,29.0581,28.9642,29.0581,22800.0
2010-11-29 10:00:00,52.62,52.62,52.26,52.29,33700.0,29.0692,29.0692,28.8703,28.8869,33700.0
2010-11-29 10:05:00,52.25,52.4,52.24,52.35,22400.0,28.8648,28.9476,28.8592,28.92,22400.0
2010-11-29 10:10:00,52.38,52.43,52.31,52.35,20300.0,28.9366,28.9642,28.8979,28.92,20300.0
2010-11-29 10:15:00,52.34,52.52,52.34,52.39,18000.0,28.9145,29.0139,28.9145,28.9421,18000.0
2010-11-29 10:20:00,52.39,52.41,52.3,52.39,54200.0,28.9421,28.9531,28.8924,28.9421,54200.0
2010-11-29 10:25:00,52.4,52.41,52.3,52.3,23300.0,28.9476,28.9531,28.8924,28.8924,23300.0
2010-11-29 10:30:00,52.29,52.54,52.29,52.39,17300.0,28.8869,29.025,28.8869,28.9421,17300.0
2010-11-29 10:35:00,52.38,52.41,52.32,52.4,17100.0,28.9366,28.9531,28.9034,28.9476,17100.0
2010-11-29 10:40:00,52.4,52.45,52.32,52.39,14700.0,28.9476,28.9752,28.9034,28.9421,14700.0
2010-11-29 10:45:00,52.38,52.42,52.31,52.41,10500.0,28.9366,28.9587,28.8979,28.9531,10500.0
2010-11-29 10:50:00,52.42,52.46,52.32,52.32,11200.0,28.9587,28.9808,28.9034,28.9034,11200.0
2010-11-29 10:55:00,52.35,52.49,52.31,52.41,14100.0,28.92,28.9973,28.8979,28.9531,14100.0
2010-11-29 11:00:00,52.4,52.47,52.35,52.44,52100.0,28.9476,28.9863,28.92,28.9697,52100.0
2010-11-29 11:05:00,52.44,52.48,52.42,52.44,5600.0,28.9697,28.9918,28.9587,28.9697,5600.0
2010-11-29 11:10:00,52.45,52.48,52.36,52.48,7600.0,28.9752,28.9918,28.9255,28.9918,7600.0
2010-11-29 11:15:00,52.47,52.52,52.45,52.52,14100.0,28.9863,29.0139,28.9752,29.0139,14100.0
2010-11-29 11:20:00,52.5,52.55,52.44,52.47,9100.0,29.0029,29.0305,28.9697,28.9863,9100.0
2010-11-29 11:25:00,52.46,52.47,52.42,52.44,6500.0,28.9808,28.9863,28.9587,28.9697,6500.0
2010-11-29 11:30:00,52.44,52.47,52.4,52.4,2100.0,28.9697,28.9863,28.9476,28.9476,2100.0
2010-11-29 11:35:00,52.4,52.5,52.4,52.49,11800.0,28.9476,29.0029,28.9476,28.9973,11800.0
2010-11-29 11:40:00,52.47,52.5,52.42,52.47,14100.0,28.9863,29.0029,28.9587,28.9863,14100.0
2010-11-29 11:45:00,52.46,52.55,52.45,52.52,14100.0,28.9808,29.0305,28.9752,29.0139,14100.0
2010-11-29 11:50:00,52.53,52.55,52.38,52.44,13400.0,29.0194,29.0305,28.9366,28.9697,13400.0
2010-11-29 11:55:00,52.44,52.51,52.44,52.49,9500.0,28.9697,29.0084,28.9697,28.9973,9500.0
2010-11-29 12:00:00,52.49,52.53,52.4,52.42,18200.0,28.9973,29.0194,28.9476,28.9587,18200.0
2010-11-29 12:05:00,52.41,52.52,52.4,52.52,14700.0,28.9531,29.0139,28.9476,29.0139,14700.0
2010-11-29 12:10:00,52.52,52.61,52.5,52.56,12500.0,29.0139,29.0636,29.0029,29.036,12500.0
2010-11-29 12:15:00,52.56,52.6,52.55,52.57,8100.0,29.036,29.0581,29.0305,29.0415,8100.0
2010-11-29 12:20:00,52.56,52.59,52.53,52.58,10900.0,29.036,29.0526,29.0194,29.0471,10900.0
2010-11-29 12:25:00,52.59,52.59,52.5,52.5,12200.0,29.0526,29.0526,29.0029,29.0029,12200.0
2010-11-29 12:30:00,52.52,52.54,52.49,52.52,12400.0,29.0139,29.025,28.9973,29.0139,12400.0
2010-11-29 12:35:00,52.53,52.7,52.52,52.69,22000.0,29.0194,29.1134,29.0139,29.1078,22000.0
2010-11-29 12:40:00,52.69,52.73,52.68,52.69,16200.0,29.1078,29.1299,29.1023,29.1078,16200.0
2010-11-29 12:45:00,52.69,52.69,52.64,52.67,12500.0,29.1078,29.1078,29.0802,29.0968,12500.0
2010-11-29 12:50:00,52.66,52.73,52.62,52.73,26100.0,29.0913,29.1299,29.0692,29.1299,26100.0
2010-11-29 12:55:00,52.74,52.78,52.71,52.71,16000.0,29.1355,29.1575,29.1189,29.1189,16000.0
2010-11-29 13:00:00,52.7,52.7,52.63,52.63,36100.0,29.1134,29.1134,29.0747,29.0747,36100.0
2010-11-29 13:05:00,52.63,52.65,52.6,52.62,7800.0,29.0747,29.0857,29.0581,29.0692,7800.0
2010-11-29 13:10:00,52.62,52.64,52.58,52.58,6200.0,29.0692,29.0802,29.0471,29.0471,6200.0
2010-11-29 13:15:00,52.57,52.62,52.57,52.61,8900.0,29.0415,29.0692,29.0415,29.0636,8900.0
2010-11-29 13:20:00,52.61,52.62,52.59,52.6,8800.0,29.0636,29.0692,29.0526,29.0581,8800.0
2010-11-29 13:25:00,52.59,52.6,52.57,52.58,12200.0,29.0526,29.0581,29.0415,29.0471,12200.0
2010-11-29 13:30:00,52.58,52.59,52.52,52.52,8700.0,29.0471,29.0526,29.0139,29.0139,8700.0
2010-11-29 13:35:00,52.51,52.52,52.46,52.49,10600.0,29.0084,29.0139,28.9808,28.9973,10600.0
2010-11-29 13:40:00,52.49,52.61,52.48,52.6,21300.0,28.9973,29.0636,28.9918,29.0581,21300.0
2010-11-29 13:45:00,52.61,52.61,52.55,52.57,17700.0,29.0636,29.0636,29.0305,29.0415,17700.0
2010-11-29 13:50:00,52.55,52.58,52.52,52.53,13600.0,29.0305,29.0471,29.0139,29.0194,13600.0
2010-11-29 13:55:00,52.54,52.57,52.53,52.55,20200.0,29.025,29.0415,29.0194,29.0305,20200.0
2010-11-29 14:00:00,52.57,52.61,52.55,52.57,14600.0,29.0415,29.0636,29.0305,29.0415,14600.0
2010-11-29 14:05:00,52.57,52.57,52.52,52.55,11500.0,29.0415,29.0415,29.0139,29.0305,11500.0
2010-11-29 14:10:00,52.54,52.56,52.51,52.53,33300.0,29.025,29.036,29.0084,29.0194,33300.0
2010-11-29 14:15:00,52.54,52.58,52.54,52.57,7300.0,29.025,29.0471,29.025,29.0415,7300.0
2010-11-29 14:20:00,52.57,52.59,52.57,52.58,7300.0,29.0415,29.0526,29.0415,29.0471,7300.0
2010-11-29 14:25:00,52.58,52.65,52.56,52.65,13600.0,29.0471,29.0857,29.036,29.0857,13600.0
2010-11-29 14:30:00,52.66,52.73,52.64,52.64,31500.0,29.0913,29.1299,29.0802,29.0802,31500.0
2010-11-29 14:35:00,52.63,52.68,52.6,52.62,21900.0,29.0747,29.1023,29.0581,29.0692,21900.0
2010-11-29 14:40:00,52.64,52.66,52.56,52.56,24200.0,29.0802,29.0913,29.036,29.036,24200.0
2010-11-29 14:45:00,52.57,52.71,52.56,52.7,26000.0,29.0415,29.1189,29.036,29.1134,26000.0
2010-11-29 14:50:00,52.7,52.71,52.69,52.69,17500.0,29.1134,29.1189,29.1078,29.1078,17500.0
2010-11-29 14:55:00,52.69,52.78,52.69,52.78,10000.0,29.1078,29.1575,29.1078,29.1575,10000.0
2010-11-29 15:00:00,52.78,52.86,52.78,52.83,14300.0,29.1575,29.2017,29.1575,29.1852,14300.0
2010-11-29 15:05:00,52.82,52.88,52.8,52.88,21400.0,29.1796,29.2128,29.1686,29.2128,21400.0
2010-11-29 15:10:00,52.89,52.89,52.84,52.86,34400.0,29.2183,29.2183,29.1907,29.2017,34400.0
2010-11-29 15:15:00,52.86,53.05,52.86,53.05,37200.0,29.2017,29.3067,29.2017,29.3067,37200.0
2010-11-29 15:20:00,53.05,53.1,52.9,52.95,47600.0,29.3067,29.3343,29.2238,29.2515,47600.0
2010-11-29 15:25:00,52.96,53.01,52.96,52.99,9600.0,29.257,29.2846,29.257,29.2736,9600.0
2010-11-29 15:30:00,52.99,53.02,52.85,52.87,38600.0,29.2736,29.2901,29.1962,29.2073,38600.0
2010-11-29 15:35:00,52.87,52.95,52.87,52.93,15100.0,29.2073,29.2515,29.2073,29.2404,15100.0
2010-11-29 15:40:00,52.93,52.93,52.82,52.82,28000.0,29.2404,29.2404,29.1796,29.1796,28000.0
2010-11-29 15:45:00,52.84,53.01,52.84,53.01,42900.0,29.1907,29.2846,29.1907,29.2846,42900.0
2010-11-29 15:50:00,53.01,53.05,52.89,52.9,42200.0,29.2846,29.3067,29.2183,29.2238,42200.0
2010-11-29 15:55:00,52.9,52.94,52.83,52.92,59900.0,29.2238,29.2459,29.1852,29.2349,59900.0
2010-11-30 09:30:00,52.92,53.09,52.66,53.03,29700.0,29.2349,29.3288,29.0913,29.2957,29700.0
2010-11-30 09:35:00,52.96,52.98,52.63,52.84,12900.0,29.257,29.268,29.0747,29.1907,12900.0
2010-11-30 09:40:00,52.77,52.96,52.7,52.79,16900.0,29.152,29.257,29.1134,29.1631,16900.0
2010-11-30 09:45:00,52.75,52.97,52.75,52.97,26800.0,29.141,29.2625,29.141,29.2625,26800.0
2010-11-30 09:50:00,52.96,52.96,52.79,52.83,22100.0,29.257,29.257,29.1631,29.1852,22100.0
2010-11-30 09:55:00,52.83,52.89,52.74,52.74,38500.0,29.1852,29.2183,29.1355,29.1355,38500.0
2010-11-30 10:00:00,52.8,52.91,52.8,52.83,28700.0,29.1686,29.2294,29.1686,29.1852,28700.0
2010-11-30 10:05:00,52.79,52.88,52.76,52.76,8600.0,29.1631,29.2128,29.1465,29.1465,8600.0
2010-11-30 10:10:00,52.79,52.87,52.76,52.8,16000.0,29.1631,29.2073,29.1465,29.1686,16000.0
2010-11-30 10:15:00,52.8,52.86,52.77,52.86,10400.0,29.1686,29.2017,29.152,29.2017,10400.0
2010-11-30 10:20:00,52.87,52.92,52.85,52.91,12600.0,29.2073,29.2349,29.1962,29.2294,12600.0
2010-11-30 10:25:00,52.9,52.93,52.85,52.87,9900.0,29.2238,29.2404,29.1962,29.2073,9900.0
2010-11-30 10:30:00,52.86,52.87,52.78,52.83,7500.0,29.2017,29.2073,29.1575,29.1852,7500.0
2010-11-30 10:35:00,52.81,52.9,52.78,52.9,8300.0,29.1741,29.2238,29.1575,29.2238,8300.0
2010-11-30 10:40:00,52.89,52.93,52.85,52.85,23200.0,29.2183,29.2404,29.1962,29.1962,23200.0
2010-11-30 10:45:00,52.88,52.89,52.75,52.76,8100.0,29.2128,29.2183,29.141,29.1465,8100.0
2010-11-30 10:50:00,52.76,52.77,52.72,52.77,9100.0,29.1465,29.152,29.1244,29.152,9100.0
2010-11-30 10:55:00,52.77,52.85,52.75,52.85,7400.0,29.152,29.1962,29.141,29.1962,7400.0
2010-11-30 11:00:00,52.84,52.92,52.84,52.91,15200.0,29.1907,29.2349,29.1907,29.2294,15200.0
2010-11-30 11:05:00,52.87,52.92,52.82,52.92,7700.0,29.2073,29.2349,29.1796,29.2349,7700.0
2010-11-30 11:10:00,52.92,52.95,52.79,52.79,11600.0,29.2349,29.2515,29.1631,29.1631,11600.0
2010-11-30 11:15:00,52.78,52.87,52.75,52.85,10600.0,29.1575,29.2073,29.141,29.1962,10600.0
2010-11-30 11:20:00,52.85,52.89,52.82,52.82,11500.0,29.1962,29.2183,29.1796,29.1796,11500.0
2010-11-30 11:25:00,52.83,52.83,52.78,52.82,9800.0,29.1852,29.1852,29.1575,29.1796,9800.0
2010-11-30 11:30:00,52.83,52.84,52.81,52.83,13600.0,29.1852,29.1907,29.1741,29.1852,13600.0
2010-11-30 11:35:00,52.83,52.84,52.77,52.84,56800.0,29.1852,29.1907,29.152,29.1907,56800.0
2010-11-30 11:40:00,52.84,52.88,52.8,52.8,60800.0,29.1907,29.2128,29.1686,29.1686,60800.0
2010-11-30 11:45:00,52.8,52.83,52.8,52.8,16400.0,29.1686,29.1852,29.1686,29.1686,16400.0
2010-11-30 11:50:00,52.81,52.81,52.79,52.81,37200.0,29.1741,29.1741,29.1631,29.1741,37200.0
2010-11-30 11:55:00,52.81,52.92,52.8,52.85,18500.0,29.1741,29.2349,29.1686,29.1962,18500.0
2010-11-30 12:00:00,52.85,52.88,52.84,52.85,6900.0,29.1962,29.2128,29.1907,29.1962,6900.0
2010-11-30 12:05:00,52.85,52.9,52.85,52.86,11900.0,29.1962,29.2238,29.1962,29.2017,11900.0
2010-11-30 12:10:00,52.85,52.86,52.82,52.86,9200.0,29.1962,29.2017,29.1796,29.2017,9200.0
2010-11-30 12:15:00,52.85,52.87,52.85,52.86,14100.0,29.1962,29.2073,29.1962,29.2017,14100.0
2010-11-30 12:20:00,52.86,52.87,52.85,52.86,8100.0,29.2017,29.2073,29.1962,29.2017,8100.0
2010-11-30 12:25:00,52.86,52.87,52.86,52.87,6700.0,29.2017,29.2073,29.2017,29.2073,6700.0
2010-11-30 12:30:00,52.87,52.87,52.84,52.86,32600.0,29.2073,29.2073,29.1907,29.2017,32600.0
2010-11-30 12:35:00,52.86,52.87,52.84,52.85,14700.0,29.2017,29.2073,29.1907,29.1962,14700.0
2010-11-30 12:40:00,52.86,52.93,52.86,52.93,13200.0,29.2017,29.2404,29.2017,29.2404,13200.0
2010-11-30 12:45:00,52.94,52.94,52.9,52.91,12100.0,29.2459,29.2459,29.2238,29.2294,12100.0
2010-11-30 12:50:00,52.91,52.99,52.9,52.99,13500.0,29.2294,29.2736,29.2238,29.2736,13500.0
2010-11-30 12:55:00,52.99,53.01,52.96,53.0,50200.0,29.2736,29.2846,29.257,29.2791,50200.0
2010-11-30 13:00:00,53.01,53.06,52.96,53.03,17500.0,29.2846,29.3122,29.257,29.2957,17500.0
2010-11-30 13:05:00,53.02,53.05,53.02,53.04,11100.0,29.2901,29.3067,29.2901,29.3012,11100.0
2010-11-30 13:10:00,53.05,53.12,53.04,53.12,13200.0,29.3067,29.3454,29.3012,29.3454,13200.0
2010-11-30 13:15:00,53.13,53.19,53.13,53.19,13600.0,29.3509,29.384,29.3509,29.384,13600.0
2010-11-30 13:20:00,53.19,53.26,53.18,53.26,28500.0,29.384,29.4227,29.3785,29.4227,28500.0
2010-11-30 13:25:00,53.26,53.26,53.25,53.26,7800.0,29.4227,29.4227,29.4172,29.4227,7800.0
2010-11-30 13:30:00,53.26,53.28,53.25,53.28,6600.0,29.4227,29.4338,29.4172,29.4338,6600.0
2010-11-30 13:35:00,53.28,53.28,53.22,53.22,16800.0,29.4338,29.4338,29.4006,29.4006,16800.0
2010-11-30 13:40:00,53.22,53.23,53.16,53.18,9900.0,29.4006,29.4061,29.3675,29.3785,9900.0
2010-11-30 13:45:00,53.19,53.26,53.18,53.26,11800.0,29.384,29.4227,29.3785,29.4227,11800.0
2010-11-30 13:50:00,53.25,53.26,53.19,53.2,11200.0,29.4172,29.4227,29.384,29.3896,11200.0
2010-11-30 13:55:00,53.2,53.24,53.18,53.21,13200.0,29.3896,29.4117,29.3785,29.3951,13200.0
2010-11-30 14:00:00,53.21,53.22,53.16,53.17,18600.0,29.3951,29.4006,29.3675,29.373,18600.0
2010-11-30 14:05:00,53.17,53.23,53.16,53.21,17600.0,29.373,29.4061,29.3675,29.3951,17600.0
2010-11-30 14:10:00,53.21,53.23,53.21,53.21,8500.0,29.3951,29.4061,29.3951,29.3951,8500.0
2010-11-30 14:15:00,53.21,53.22,53.11,53.15,21500.0,29.3951,29.4006,29.3399,29.3619,21500.0
2010-11-30 14:20:00,53.15,53.15,53.05,53.05,10700.0,29.3619,29.3619,29.3067,29.3067,10700.0
2010-11-30 14:25:00,53.04,53.1,52.95,52.98,10800.0,29.3012,29.3343,29.2515,29.268,10800.0
2010-11-30 14:30:00,52.98,52.98,52.87,52.87,11500.0,29.268,29.268,29.2073,29.2073,11500.0
2010-11-30 14:35:00,52.87,52.94,52.85,52.93,17300.0,29.2073,29.2459,29.1962,29.2404,17300.0
2010-11-30 14:40:00,52.91,52.92,52.84,52.85,9200.0,29.2294,29.2349,29.1907,29.1962,9200.0
2010-11-30 14:45:00,52.84,52.91,52.81,52.9,26500.0,29.1907,29.2294,29.1741,29.2238,26500.0
2010-11-30 14:50:00,52.9,52.9,52.8,52.81,40400.0,29.2238,29.2238,29.1686,29.1741,40400.0
2010-11-30 14:55:00,52.81,52.91,52.78,52.91,37100.0,29.1741,29.2294,29.1575,29.2294,37100.0
2010-11-30 15:00:00,52.92,52.92,52.86,52.86,10300.0,29.2349,29.2349,29.2017,29.2017,10300.0
2010-11-30 15:05:00,52.86,52.9,52.81,52.81,12200.0,29.2017,29.2238,29.1741,29.1741,12200.0
2010-11-30 15:10:00,52.8,52.83,52.77,52.79,11300.0,29.1686,29.1852,29.152,29.1631,11300.0
2010-11-30 15:15:00,52.79,52.81,52.74,52.76,10300.0,29.1631,29.1741,29.1355,29.1465,10300.0
2010-11-30 15:20:00,52.75,52.81,52.75,52.77,8700.0,29.141,29.1741,29.141,29.152,8700.0
2010-11-30 15:25:00,52.78,52.79,52.69,52.73,16400.0,29.1575,29.1631,29.1078,29.1299,16400.0
2010-11-30 15:30:00,52.74,52.83,52.73,52.73,15900.0,29.1355,29.1852,29.1299,29.1299,15900.0
2010-11-30 15:35:00,52.73,52.78,52.73,52.76,31800.0,29.1299,29.1575,29.1299,29.1465,31800.0
2010-11-30 15:40:00,52.76,52.78,52.73,52.77,37200.0,29.1465,29.1575,29.1299,29.152,37200.0
2010-11-30 15:45:00,52.77,52.78,52.53,52.53,34200.0,29.152,29.1575,29.0194,29.0194,34200.0
2010-11-30 15:50:00,52.54,52.61,52.48,52.6,43600.0,29.025,29.0636,28.9918,29.0581,43600.0
2010-11-30 15:55:00,52.6,52.61,52.49,52.54,57200.0,29.0581,29.0636,28.9973,29.025,57200.0
2010-12-01 09:30:00,53.02,53.06,52.6,52.63,13300.0,29.2901,29.3122,29.0581,29.0747,13300.0
2010-12-01 09:35:00,52.63,52.78,52.56,52.64,25000.0,29.0747,29.1575,29.036,29.0802,25000.0
2010-12-01 09:40:00,52.63,52.68,52.54,52.56,40400.0,29.0747,29.1023,29.025,29.036,40400.0
2010-12-01 09:45:00,52.57,52.63,52.51,52.54,46500.0,29.0415,29.0747,29.0084,29.025,46500.0
2010-12-01 09:50:00,52.52,52.62,52.49,52.59,13000.0,29.0139,29.0692,28.9973,29.0526,13000.0
2010-12-01 09:55:00,52.58,52.66,52.58,52.6,29600.0,29.0471,29.0913,29.0471,29.0581,29600.0
2010-12-01 10:00:00,52.61,52.68,52.58,52.67,11400.0,29.0636,29.1023,29.0471,29.0968,11400.0
2010-12-01 10:05:00,52.66,52.66,52.58,52.64,9700.0,29.0913,29.0913,29.0471,29.0802,9700.0
2010-12-01 10:10:00,52.62,52.65,52.53,52.6,15100.0,29.0692,29.0857,29.0194,29.0581,15100.0
2010-12-01 10:15:00,52.61,52.61,52.54,52.6,38500.0,29.0636,29.0636,29.025,29.0581,38500.0
2010-12-01 10:20:00,52.59,52.65,52.58,52.63,8900.0,29.0526,29.0857,29.0471,29.0747,8900.0
2010-12-01 10:25:00,52.63,52.65,52.56,52.63,25800.0,29.0747,29.0857,29.036,29.0747,25800.0
2010-12-01 10:30:00,52.63,52.65,52.55,52.56,53100.0,29.0747,29.0857,29.0305,29.036,53100.0
2010-12-01 10:35:00,52.56,52.78,52.55,52.73,29900.0,29.036,29.1575,29.0305,29.1299,29900.0
2010-12-01 10:40:00,52.72,52.72,52.63,52.64,25800.0,29.1244,29.1244,29.0747,29.0802,25800.0
2010-12-01 10:45:00,52.64,52.66,52.6,52.6,19900.0,29.0802,29.0913,29.0581,29.0581,19900.0
2010-12-01 10:50:00,52.6,52.61,52.55,52.6,7700.0,29.0581,29.0636,29.0305,29.0581,7700.0
2010-12-01 10:55:00,52.6,52.61,52.59,52.6,5800.0,29.0581,29.0636,29.0526,29.0581,5800.0
2010-12-01 11:00:00,52.6,52.62,52.57,52.58,11200.0,29.0581,29.0692,29.0415,29.0471,11200.0
2010-12-01 11:05:00,52.57,52.61,52.56,52.6,10700.0,29.0415,29.0636,29.036,29.0581,10700.0
2010-12-01 11:10:00,52.6,52.61,52.54,52.55,12500.0,29.0581,29.0636,29.025,29.0305,12500.0
2010-12-01 11:15:00,52.55,52.57,52.5,52.54,10600.0,29.0305,29.0415,29.0029,29.025,10600.0
2010-12-01 11:20:00,52.54,52.55,52.5,52.55,6800.0,29.025,29.0305,29.0029,29.0305,6800.0
2010-12-01 11:25:00,52.53,52.59,52.52,52.56,4400.0,29.0194,29.0526,29.0139,29.036,4400.0
2010-12-01 11:30:00,52.56,52.6,52.56,52.58,5300.0,29.036,29.0581,29.036,29.0471,5300.0
2010-12-01 11:35:00,52.58,52.62,52.56,52.58,14300.0,29.0471,29.0692,29.036,29.0471,14300.0
2010-12-01 11:40:00,52.56,52.57,52.51,52.51,17500.0,29.036,29.0415,29.0084,29.0084,17500.0
2010-12-01 11:45:00,52.53,52.6,52.5,52.58,13100.0,29.0194,29.0581,29.0029,29.0471,13100.0
2010-12-01 11:50:00,52.6,52.62,52.57,52.62,12000.0,29.0581,29.0692,29.0415,29.0692,12000.0
2010-12-01 11:55:00,52.62,52.73,52.61,52.71,26300.0,29.0692,29.1299,29.0636,29.1189,26300.0
2010-12-01 12:00:00,52.7,52.72,52.63,52.64,11000.0,29.1134,29.1244,29.0747,29.0802,11000.0
2010-12-01 12:05:00,52.64,52.7,52.63,52.69,4700.0,29.0802,29.1134,29.0747,29.1078,4700.0
2010-12-01 12:10:00,52.68,52.7,52.68,52.69,5000.0,29.1023,29.1134,29.1023,29.1078,5000.0
2010-12-01 12:15:00,52.69,52.7,52.65,52.68,6500.0,29.1078,29.1134,29.0857,29.1023,6500.0
2010-12-01 12:20:00,52.68,52.7,52.64,52.65,13000.0,29.1023,29.1134,29.0802,29.0857,13000.0
2010-12-01 12:25:00,52.67,52.67,52.63,52.64,8300.0,29.0968,29.0968,29.0747,29.0802,8300.0
2010-12-01 12:30:00,52.64,52.67,52.63,52.65,6300.0,29.0802,29.0968,29.0747,29.0857,6300.0
2010-12-01 12:35:00,52.65,52.7,52.65,52.7,5500.0,29.0857,29.1134,29.0857,29.1134,5500.0
2010-12-01 12:40:00,52.7,52.74,52.69,52.74,11800.0,29.1134,29.1355,29.1078,29.1355,11800.0
2010-12-01 12:45:00,52.74,52.74,52.69,52.73,7000.0,29.1355,29.1355,29.1078,29.1299,7000.0
2010-12-01 12:50:00,52.72,52.77,52.7,52.72,12500.0,29.1244,29.152,29.1134,29.1244,12500.0
2010-12-01 12:55:00,52.72,52.72,52.64,52.71,25800.0,29.1244,29.1244,29.0802,29.1189,25800.0
2010-12-01 13:00:00,52.73,52.73,52.68,52.69,2800.0,29.1299,29.1299,29.1023,29.1078,2800.0
2010-12-01 13:05:00,52.68,52.72,52.67,52.71,4600.0,29.1023,29.1244,29.0968,29.1189,4600.0
2010-12-01 13:10:00,52.7,52.79,52.7,52.79,9100.0,29.1134,29.1631,29.1134,29.1631,9100.0
2010-12-01 13:15:00,52.79,52.86,52.79,52.81,12700.0,29.1631,29.2017,29.1631,29.1741,12700.0
2010-12-01 13:20:00,52.82,52.92,52.81,52.89,14100.0,29.1796,29.2349,29.1741,29.2183,14100.0
2010-12-01 13:25:00,52.88,52.88,52.78,52.78,7400.0,29.2128,29.2128,29.1575,29.1575,7400.0
2010-12-01 13:30:00,52.77,52.85,52.76,52.79,15700.0,29.152,29.1962,29.1465,29.1631,15700.0
2010-12-01 13:35:00,52.78,52.83,52.78,52.81,7800.0,29.1575,29.1852,29.1575,29.1741,7800.0
2010-12-01 13:40:00,52.81,52.82,52.78,52.8,8900.0,29.1741,29.1796,29.1575,29.1686,8900.0
2010-12-01 13:45:00,52.79,52.89,52.79,52.87,11500.0,29.1631,29.2183,29.1631,29.2073,11500.0
2010-12-01 13:50:00,52.87,52.93,52.87,52.93,4100.0,29.2073,29.2404,29.2073,29.2404,4100.0
2010-12-01 13:55:00,52.94,52.96,52.92,52.95,6600.0,29.2459,29.257,29.2349,29.2515,6600.0
2010-12-01 14:00:00,52.94,52.99,52.84,52.84,15300.0,29.2459,29.2736,29.1907,29.1907,15300.0
2010-12-01 14:05:00,52.85,52.86,52.83,52.84,7800.0,29.1962,29.2017,29.1852,29.1907,7800.0
2010-12-01 14:10:00,52.84,52.9,52.83,52.83,7900.0,29.1907,29.2238,29.1852,29.1852,7900.0
2010-12-01 14:15:00,52.83,52.84,52.83,52.83,5100.0,29.1852,29.1907,29.1852,29.1852,5100.0
2010-12-01 14:20:00,52.84,52.88,52.81,52.83,10200.0,29.1907,29.2128,29.1741,29.1852,10200.0
2010-12-01 14:25:00,52.83,52.88,52.83,52.86,21400.0,29.1852,29.2128,29.1852,29.2017,21400.0
2010-12-01 14:30:00,52.87,52.92,52.83,52.84,16700.0,29.2073,29.2349,29.1852,29.1907,16700.0
2010-12-01 14:35:00,52.83,52.83,52.71,52.72,15600.0,29.1852,29.1852,29.1189,29.1244,15600.0
2010-12-01 14:40:00,52.72,52.85,52.71,52.85,15600.0,29.1244,29.1962,29.1189,29.1962,15600.0
2010-12-01 14:45:00,52.85,52.89,52.81,52.88,12400.0,29.1962,29.2183,29.1741,29.2128,12400.0
2010-12-01 14:50:00,52.88,52.93,52.86,52.93,10100.0,29.2128,29.2404,29.2017,29.2404,10100.0
2010-12-01 14:55:00,52.93,52.99,52.9,52.94,16900.0,29.2404,29.2736,29.2238,29.2459,16900.0
2010-12-01 15:00:00,52.93,53.01,52.93,53.0,28100.0,29.2404,29.2846,29.2404,29.2791,28100.0
2010-12-01 15:05:00,53.0,53.01,53.0,53.01,9500.0,29.2791,29.2846,29.2791,29.2846,9500.0
2010-12-01 15:10:00,53.0,53.02,52.95,52.97,19300.0,29.2791,29.2901,29.2515,29.2625,19300.0
2010-12-01 15:15:00,52.97,53.07,52.96,53.07,50400.0,29.2625,29.3178,29.257,29.3178,50400.0
2010-12-01 15:20:00,53.06,53.11,53.05,53.1,30700.0,29.3122,29.3399,29.3067,29.3343,30700.0
2010-12-01 15:25:00,53.1,53.15,53.1,53.12,23600.0,29.3343,29.3619,29.3343,29.3454,23600.0
2010-12-01 15:30:00,53.11,53.13,53.1,53.1,15400.0,29.3399,29.3509,29.3343,29.3343,15400.0
2010-12-01 15:35:00,53.1,53.13,53.1,53.1,17900.0,29.3343,29.3509,29.3343,29.3343,17900.0
2010-12-01 15:40:00,53.11,53.2,53.1,53.18,18500.0,29.3399,29.3896,29.3343,29.3785,18500.0
2010-12-01 15:45:00,53.19,53.23,53.17,53.22,24300.0,29.384,29.4061,29.373,29.4006,24300.0
2010-12-01 15:50:00,53.22,53.28,53.22,53.25,40700.0,29.4006,29.4338,29.4006,29.4172,40700.0
2010-12-01 15:55:00,53.24,53.36,53.23,53.27,78200.0,29.4117,29.478,29.4061,29.4282,78200.0
2010-12-02 09:30:00,53.52,53.52,53.04,53.11,13300.0,29.5664,29.5664,29.3012,29.3399,13300.0
2010-12-02 09:35:00,53.13,53.71,53.13,53.66,9000.0,29.3509,29.6713,29.3509,29.6437,9000.0
2010-12-02 09:40:00,53.61,53.66,53.49,53.5,11100.0,29.6161,29.6437,29.5498,29.5553,11100.0
2010-12-02 09:45:00,53.55,53.65,53.46,53.55,16200.0,29.5829,29.6382,29.5332,29.5829,16200.0
2010-12-02 09:50:00,53.52,53.6,53.37,53.39,14800.0,29.5664,29.6105,29.4835,29.4945,14800.0
2010-12-02 09:55:00,53.4,53.5,53.37,53.44,31100.0,29.5001,29.5553,29.4835,29.5222,31100.0
2010-12-02 10:00:00,53.42,53.5,53.3,53.42,62900.0,29.5111,29.5553,29.4448,29.5111,62900.0
2010-12-02 10:05:00,53.38,53.44,53.34,53.34,17000.0,29.489,29.5222,29.4669,29.4669,17000.0
2010-12-02 10:10:00,53.35,53.41,53.31,53.36,18500.0,29.4724,29.5056,29.4503,29.478,18500.0
2010-12-02 10:15:00,53.41,53.41,53.32,53.32,9100.0,29.5056,29.5056,29.4559,29.4559,9100.0
2010-12-02 10:20:00,53.36,53.39,53.33,53.39,45000.0,29.478,29.4945,29.4614,29.4945,45000.0
2010-12-02 10:25:00,53.37,53.41,53.32,53.4,26400.0,29.4835,29.5056,29.4559,29.5001,26400.0
2010-12-02 10:30:00,53.4,53.4,53.31,53.36,10600.0,29.5001,29.5001,29.4503,29.478,10600.0
2010-12-02 10:35:00,53.36,53.36,53.28,53.34,9700.0,29.478,29.478,29.4338,29.4669,9700.0
2010-12-02 10:40:00,53.34,53.39,53.3,53.37,18800.0,29.4669,29.4945,29.4448,29.4835,18800.0
2010-12-02 10:45:00,53.37,53.43,53.37,53.39,9700.0,29.4835,29.5166,29.4835,29.4945,9700.0
2010-12-02 10:50:00,53.4,53.4,53.35,53.39,12800.0,29.5001,29.5001,29.4724,29.4945,12800.0
2010-12-02 10:55:00,53.36,53.4,53.3,53.31,10100.0,29.478,29.5001,29.4448,29.4503,10100.0
2010-12-02 11:00:00,53.34,53.35,53.31,53.35,7300.0,29.4669,29.4724,29.4503,29.4724,7300.0
2010-12-02 11:05:00,53.38,53.51,53.38,53.48,13700.0,29.489,29.5608,29.489,29.5443,13700.0
2010-12-02 11:10:00,53.5,53.52,53.39,53.41,8800.0,29.5553,29.5664,29.4945,29.5056,8800.0
2010-12-02 11:15:00,53.4,53.48,53.4,53.45,17900.0,29.5001,29.5443,29.5001,29.5277,17900.0
2010-12-02 11:20:00,53.45,53.56,53.43,53.55,18100.0,29.5277,29.5884,29.5166,29.5829,18100.0
2010-12-02 11:25:00,53.56,53.64,53.51,53.6,16100.0,29.5884,29.6326,29.5608,29.6105,16100.0
2010-12-02 11:30:00,53.59,53.62,53.54,53.56,16600.0,29.605,29.6216,29.5774,29.5884,16600.0
2010-12-02 11:35:00,53.56,53.56,53.51,53.56,18100.0,29.5884,29.5884,29.5608,29.5884,18100.0
2010-12-02 11:40:00,53.54,53.75,53.54,53.68,38800.0,29.5774,29.6934,29.5774,29.6547,38800.0
2010-12-02 11:45:00,53.67,53.77,53.61,53.67,16400.0,29.6492,29.7045,29.6161,29.6492,16400.0
2010-12-02 11:50:00,53.67,53.75,53.67,53.69,18000.0,29.6492,29.6934,29.6492,29.6603,18000.0
2010-12-02 11:55:00,53.69,53.83,53.69,53.82,26100.0,29.6603,29.7376,29.6603,29.7321,26100.0
2010-12-02 12:00:00,53.82,53.91,53.82,53.88,31900.0,29.7321,29.7818,29.7321,29.7652,31900.0
2010-12-02 12:05:00,53.89,53.9,53.69,53.71,34200.0,29.7708,29.7763,29.6603,29.6713,34200.0
2010-12-02 12:10:00,53.69,53.69,53.61,53.63,16000.0,29.6603,29.6603,29.6161,29.6271,16000.0
2010-12-02 12:15:00,53.67,53.67,53.61,53.66,20900.0,29.6492,29.6492,29.6161,29.6437,20900.0
2010-12-02 12:20:00,53.65,53.66,53.61,53.64,17900.0,29.6382,29.6437,29.6161,29.6326,17900.0
2010-12-02 12:25:00,53.64,53.64,53.55,53.58,14800.0,29.6326,29.6326,29.5829,29.5995,14800.0
2010-12-02 12:30:00,53.58,53.69,53.58,53.66,16700.0,29.5995,29.6603,29.5995,29.6437,16700.0
2010-12-02 12:35:00,53.66,53.73,53.66,53.68,16800.0,29.6437,29.6824,29.6437,29.6547,16800.0
2010-12-02 12:40:00,53.67,53.7,53.65,53.66,10700.0,29.6492,29.6658,29.6382,29.6437,10700.0
2010-12-02 12:45:00,53.67,53.68,53.57,53.59,24200.0,29.6492,29.6547,29.594,29.605,24200.0
2010-12-02 12:50:00,53.6,53.69,53.53,53.53,18500.0,29.6105,29.6603,29.5719,29.5719,18500.0
2010-12-02 12:55:00,53.53,53.54,53.51,53.52,9000.0,29.5719,29.5774,29.5608,29.5664,9000.0
2010-12-02 13:00:00,53.52,53.53,53.49,53.49,12100.0,29.5664,29.5719,29.5498,29.5498,12100.0
2010-12-02 13:05:00,53.49,53.52,53.49,53.52,5100.0,29.5498,29.5664,29.5498,29.5664,5100.0
2010-12-02 13:10:00,53.53,53.53,53.42,53.43,19400.0,29.5719,29.5719,29.5111,29.5166,19400.0
2010-12-02 13:15:00,53.43,53.43,53.31,53.33,16300.0,29.5166,29.5166,29.4503,29.4614,16300.0
2010-12-02 13:20:00,53.32,53.36,53.32,53.33,8200.0,29.4559,29.478,29.4559,29.4614,8200.0
2010-12-02 13:25:00,53.34,53.4,53.34,53.39,14400.0,29.4669,29.5001,29.4669,29.4945,14400.0
2010-12-02 13:30:00,53.38,53.38,53.3,53.31,11600.0,29.489,29.489,29.4448,29.4503,11600.0
2010-12-02 13:35:00,53.31,53.35,53.31,53.34,8600.0,29.4503,29.4724,29.4503,29.4669,8600.0
2010-12-02 13:40:00,53.35,53.36,53.34,53.35,10000.0,29.4724,29.478,29.4669,29.4724,10000.0
2010-12-02 13:45:00,53.35,53.35,53.27,53.3,22400.0,29.4724,29.4724,29.4282,29.4448,22400.0
2010-12-02 13:50:00,53.3,53.4,53.29,53.4,21000.0,29.4448,29.5001,29.4393,29.5001,21000.0
2010-12-02 13:55:00,53.4,53.48,53.4,53.48,11500.0,29.5001,29.5443,29.5001,29.5443,11500.0
2010-12-02 14:00:00,53.48,53.5,53.47,53.49,9600.0,29.5443,29.5553,29.5387,29.5498,9600.0
2010-12-02 14:05:00,53.49,53.52,53.42,53.52,34500.0,29.5498,29.5664,29.5111,29.5664,34500.0
2010-12-02 14:10:00,53.55,53.57,53.5,53.53,12200.0,29.5829,29.594,29.5553,29.5719,12200.0
2010-12-02 14:15:00,53.53,53.54,53.48,53.54,23500.0,29.5719,29.5774,29.5443,29.5774,23500.0
2010-12-02 14:20:00,53.54,53.56,53.5,53.53,10600.0,29.5774,29.5884,29.5553,29.5719,10600.0
2010-12-02 14:25:00,53.52,53.55,53.5,53.51,6100.0,29.5664,29.5829,29.5553,29.5608,6100.0
2010-12-02 14:30:00,53.51,53.53,53.48,53.53,22800.0,29.5608,29.5719,29.5443,29.5719,22800.0
2010-12-02 14:35:00,53.52,53.55,53.52,53.54,11800.0,29.5664,29.5829,29.5664,29.5774,11800.0
2010-12-02 14:40:00,53.54,53.55,53.52,53.53,18700.0,29.5774,29.5829,29.5664,29.5719,18700.0
2010-12-02 14:45:00,53.53,53.56,53.53,53.56,12300.0,29.5719,29.5884,29.5719,29.5884,12300.0
2010-12-02 14:50:00,53.56,53.56,53.5,53.5,19700.0,29.5884,29.5884,29.5553,29.5553,19700.0
2010-12-02 14:55:00,53.5,53.67,53.5,53.58,17400.0,29.5553,29.6492,29.5553,29.5995,17400.0
2010-12-02 15:00:00,53.57,53.62,53.54,53.6,30000.0,29.594,29.6216,29.5774,29.6105,30000.0
2010-12-02 15:05:00,53.6,53.61,53.55,53.58,24200.0,29.6105,29.6161,29.5829,29.5995,24200.0
2010-12-02 15:10:00,53.57,53.63,53.57,53.62,41400.0,29.594,29.6271,29.594,29.6216,41400.0
2010-12-02 15:15:00,53.63,53.65,53.61,53.62,52300.0,29.6271,29.6382,29.6161,29.6216,52300.0
2010-12-02 15:20:00,53.63,53.68,53.61,53.64,30500.0,29.6271,29.6547,29.6161,29.6326,30500.0
2010-12-02 15:25:00,53.64,53.69,53.61,53.66,17000.0,29.6326,29.6603,29.6161,29.6437,17000.0
2010-12-02 15:30:00,53.65,53.66,53.62,53.64,21400.0,29.6382,29.6437,29.6216,29.6326,21400.0
2010-12-02 15:35:00,53.64,53.72,53.63,53.67,25000.0,29.6326,29.6768,29.6271,29.6492,25000.0
2010-12-02 15:40:00,53.66,53.72,53.66,53.69,22100.0,29.6437,29.6768,29.6437,29.6603,22100.0
2010-12-02 15:45:00,53.68,53.77,53.68,53.75,45900.0,29.6547,29.7045,29.6547,29.6934,45900.0
2010-12-02 15:50:00,53.75,53.78,53.68,53.74,55500.0,29.6934,29.71,29.6547,29.6879,55500.0
2010-12-02 15:55:00,53.73,53.79,53.62,53.75,145100.0,29.6824,29.7155,29.6216,29.6934,145100.0
2010-12-03 09:30:00,53.61,53.77,53.61,53.66,9600.0,29.6161,29.7045,29.6161,29.6437,9600.0
2010-12-03 09:35:00,53.66,53.75,53.63,53.73,7000.0,29.6437,29.6934,29.6271,29.6824,7000.0
2010-12-03 09:40:00,53.74,53.84,53.73,53.75,10200.0,29.6879,29.7431,29.6824,29.6934,10200.0
2010-12-03 09:45:00,53.75,53.94,53.75,53.87,9500.0,29.6934,29.7984,29.6934,29.7597,9500.0
2010-12-03 09:50:00,53.88,53.95,53.78,53.9,11700.0,29.7652,29.8039,29.71,29.7763,11700.0
2010-12-03 09:55:00,53.88,53.95,53.87,53.94,17000.0,29.7652,29.8039,29.7597,29.7984,17000.0
2010-12-03 10:00:00,53.93,53.94,53.79,53.84,14600.0,29.7928,29.7984,29.7155,29.7431,14600.0
2010-12-03 10:05:00,53.82,53.96,53.79,53.9,22400.0,29.7321,29.8094,29.7155,29.7763,22400.0
2010-12-03 10:10:00,53.92,54.05,53.9,54.0,12800.0,29.7873,29.8591,29.7763,29.8315,12800.0
2010-12-03 10:15:00,54.0,54.06,54.0,54.03,20200.0,29.8315,29.8647,29.8315,29.8481,20200.0
2010-12-03 10:20:00,54.04,54.05,53.97,53.97,32800.0,29.8536,29.8591,29.8149,29.8149,32800.0
2010-12-03 10:25:00,53.97,54.03,53.94,53.94,20000.0,29.8149,29.8481,29.7984,29.7984,20000.0
2010-12-03 10:30:00,53.94,53.97,53.82,53.93,26000.0,29.7984,29.8149,29.7321,29.7928,26000.0
2010-12-03 10:35:00,53.92,54.0,53.88,54.0,16000.0,29.7873,29.8315,29.7652,29.8315,16000.0
2010-12-03 10:40:00,54.0,54.08,53.98,54.0,20500.0,29.8315,29.8757,29.8205,29.8315,20500.0
2010-12-03 10:45:00,54.0,54.08,53.99,54.03,10400.0,29.8315,29.8757,29.826,29.8481,10400.0
2010-12-03 10:50:00,54.05,54.1,54.01,54.07,5000.0,29.8591,29.8868,29.837,29.8702,5000.0
2010-12-03 10:55:00,54.07,54.16,54.06,54.16,5300.0,29.8702,29.9199,29.8647,29.9199,5300.0
2010-12-03 11:00:00,54.16,54.19,54.06,54.1,12000.0,29.9199,29.9365,29.8647,29.8868,12000.0
2010-12-03 11:05:00,54.1,54.1,54.05,54.07,6300.0,29.8868,29.8868,29.8591,29.8702,6300.0
2010-12-03 11:10:00,54.07,54.17,54.04,54.15,4700.0,29.8702,29.9254,29.8536,29.9144,4700.0
2010-12-03 11:15:00,54.16,54.18,54.13,54.15,10700.0,29.9199,29.931,29.9033,29.9144,10700.0
2010-12-03 11:20:00,54.15,54.16,54.07,54.09,5800.0,29.9144,29.9199,29.8702,29.8812,5800.0
2010-12-03 11:25:00,54.1,54.13,54.09,54.09,6700.0,29.8868,29.9033,29.8812,29.8812,6700.0
2010-12-03 11:30:00,54.09,54.12,54.08,54.12,6300.0,29.8812,29.8978,29.8757,29.8978,6300.0
2010-12-03 11:35:00,54.11,54.11,54.04,54.04,11800.0,29.8923,29.8923,29.8536,29.8536,11800.0
2010-12-03 11:40:00,54.05,54.05,53.99,54.0,8400.0,29.8591,29.8591,29.826,29.8315,8400.0
2010-12-03 11:45:00,54.0,54.0,53.9,53.9,10900.0,29.8315,29.8315,29.7763,29.7763,10900.0
2010-12-03 11:50:00,53.91,53.91,53.79,53.79,5500.0,29.7818,29.7818,29.7155,29.7155,5500.0
2010-12-03 11:55:00,53.81,53.9,53.8,53.9,5200.0,29.7266,29.7763,29.721,29.7763,5200.0
2010-12-03 12:00:00,53.89,53.94,53.89,53.94,4000.0,29.7708,29.7984,29.7708,29.7984,4000.0
2010-12-03 12:05:00,53.93,53.99,53.92,53.98,6800.0,29.7928,29.826,29.7873,29.8205,6800.0
2010-12-03 12:10:00,53.97,54.18,53.97,54.09,36100.0,29.8149,29.931,29.8149,29.8812,36100.0
2010-12-03 12:15:00,54.09,54.13,54.08,54.13,2000.0,29.8812,29.9033,29.8757,29.9033,2000.0
2010-12-03 12:20:00,54.13,54.18,54.1,54.12,4700.0,29.9033,29.931,29.8868,29.8978,4700.0
2010-12-03 12:25:00,54.12,54.12,54.06,54.07,5000.0,29.8978,29.8978,29.8647,29.8702,5000.0
2010-12-03 12:30:00,54.07,54.16,54.07,54.15,3300.0,29.8702,29.9199,29.8702,29.9144,3300.0
2010-12-03 12:35:00,54.13,54.15,54.08,54.1,3500.0,29.9033,29.9144,29.8757,29.8868,3500.0
2010-12-03 12:40:00,54.11,54.11,54.07,54.08,7800.0,29.8923,29.8923,29.8702,29.8757,7800.0
2010-12-03 12:45:00,54.07,54.12,54.06,54.12,4000.0,29.8702,29.8978,29.8647,29.8978,4000.0
2010-12-03 12:50:00,54.11,54.13,54.1,54.13,7600.0,29.8923,29.9033,29.8868,29.9033,7600.0
2010-12-03 12:55:00,54.13,54.15,54.11,54.12,7200.0,29.9033,29.9144,29.8923,29.8978,7200.0
2010-12-03 13:00:00,54.12,54.14,54.12,54.14,4400.0,29.8978,29.9089,29.8978,29.9089,4400.0
2010-12-03 13:05:00,54.13,54.22,54.13,54.22,8800.0,29.9033,29.9531,29.9033,29.9531,8800.0
2010-12-03 13:10:00,54.22,54.22,54.18,54.19,10400.0,29.9531,29.9531,29.931,29.9365,10400.0
2010-12-03 13:15:00,54.19,54.2,54.18,54.18,4500.0,29.9365,29.942,29.931,29.931,4500.0
2010-12-03 13:20:00,54.18,54.23,54.18,54.23,5500.0,29.931,29.9586,29.931,29.9586,5500.0
2010-12-03 13:25:00,54.23,54.24,54.2,54.22,8900.0,29.9586,29.9641,29.942,29.9531,8900.0
2010-12-03 13:30:00,54.22,54.23,54.2,54.2,7000.0,29.9531,29.9586,29.942,29.942,7000.0
2010-12-03 13:35:00,54.2,54.21,54.15,54.15,9200.0,29.942,29.9475,29.9144,29.9144,9200.0
2010-12-03 13:40:00,54.14,54.14,54.1,54.13,4700.0,29.9089,29.9089,29.8868,29.9033,4700.0
2010-12-03 13:45:00,54.12,54.12,54.1,54.11,3600.0,29.8978,29.8978,29.8868,29.8923,3600.0
2010-12-03 13:50:00,54.11,54.15,54.11,54.13,5000.0,29.8923,29.9144,29.8923,29.9033,5000.0
2010-12-03 13:55:00,54.12,54.14,54.12,54.12,8600.0,29.8978,29.9089,29.8978,29.8978,8600.0
2010-12-03 14:00:00,54.12,54.13,54.09,54.11,6000.0,29.8978,29.9033,29.8812,29.8923,6000.0
2010-12-03 14:05:00,54.12,54.17,54.1,54.17,5200.0,29.8978,29.9254,29.8868,29.9254,5200.0
2010-12-03 14:10:00,54.18,54.19,54.12,54.17,7500.0,29.931,29.9365,29.8978,29.9254,7500.0
2010-12-03 14:15:00,54.18,54.26,54.17,54.25,15400.0,29.931,29.9752,29.9254,29.9696,15400.0
2010-12-03 14:20:00,54.26,54.28,54.25,54.25,6000.0,29.9752,29.9862,29.9696,29.9696,6000.0
2010-12-03 14:25:00,54.25,54.3,54.23,54.27,6100.0,29.9696,29.9973,29.9586,29.9807,6100.0
2010-12-03 14:30:00,54.26,54.27,54.2,54.21,6200.0,29.9752,29.9807,29.942,29.9475,6200.0
2010-12-03 14:35:00,54.2,54.33,54.2,54.33,10200.0,29.942,30.0138,29.942,30.0138,10200.0
2010-12-03 14:40:00,54.33,54.44,54.31,54.44,26600.0,30.0138,30.0746,30.0028,30.0746,26600.0
2010-12-03 14:45:00,54.44,54.51,54.43,54.44,19200.0,30.0746,30.1133,30.0691,30.0746,19200.0
2010-12-03 14:50:00,54.43,54.43,54.38,54.42,10000.0,30.0691,30.0691,30.0414,30.0635,10000.0
2010-12-03 14:55:00,54.42,54.43,54.35,54.38,11100.0,30.0635,30.0691,30.0249,30.0414,11100.0
2010-12-03 15:00:00,54.39,54.4,54.35,54.38,9200.0,30.047,30.0525,30.0249,30.0414,9200.0
2010-12-03 15:05:00,54.38,54.4,54.35,54.37,13500.0,30.0414,30.0525,30.0249,30.0359,13500.0
2010-12-03 15:10:00,54.37,54.38,54.32,54.34,14100.0,30.0359,30.0414,30.0083,30.0193,14100.0
2010-12-03 15:15:00,54.33,54.38,54.31,54.37,13200.0,30.0138,30.0414,30.0028,30.0359,13200.0
2010-12-03 15:20:00,54.37,54.41,54.37,54.39,16100.0,30.0359,30.058,30.0359,30.047,16100.0
2010-12-03 15:25:00,54.39,54.4,54.38,54.39,19100.0,30.047,30.0525,30.0414,30.047,19100.0
2010-12-03 15:30:00,54.39,54.4,54.36,54.37,25700.0,30.047,30.0525,30.0304,30.0359,25700.0
2010-12-03 15:35:00,54.37,54.4,54.36,54.36,21200.0,30.0359,30.0525,30.0304,30.0304,21200.0
2010-12-03 15:40:00,54.36,54.39,54.3,54.31,28400.0,30.0304,30.047,29.9973,30.0028,28400.0
2010-12-03 15:45:00,54.31,54.41,54.3,54.37,33000.0,30.0028,30.058,29.9973,30.0359,33000.0
2010-12-03 15:50:00,54.37,54.4,54.35,54.37,27600.0,30.0359,30.0525,30.0249,30.0359,27600.0
2010-12-03 15:55:00,54.36,54.37,54.28,54.29,56600.0,30.0304,30.0359,29.9862,29.9917,56600.0
2010-12-06 09:30:00,54.35,54.35,54.0,54.03,15500.0,30.0249,30.0249,29.8315,29.8481,15500.0
2010-12-06 09:35:00,54.01,54.06,53.96,54.06,11100.0,29.837,29.8647,29.8094,29.8647,11100.0
2010-12-06 09:40:00,54.08,54.15,54.04,54.1,5300.0,29.8757,29.9144,29.8536,29.8868,5300.0
2010-12-06 09:45:00,54.1,54.11,53.9,53.95,5300.0,29.8868,29.8923,29.7763,29.8039,5300.0
2010-12-06 09:50:00,53.94,53.96,53.86,53.96,4400.0,29.7984,29.8094,29.7542,29.8094,4400.0
2010-12-06 09:55:00,53.95,54.0,53.93,54.0,4700.0,29.8039,29.8315,29.7928,29.8315,4700.0
2010-12-06 10:00:00,54.0,54.0,53.87,53.89,6200.0,29.8315,29.8315,29.7597,29.7708,6200.0
2010-12-06 10:05:00,53.83,53.88,53.68,53.72,10400.0,29.7376,29.7652,29.6547,29.6768,10400.0
2010-12-06 10:10:00,53.74,53.78,53.7,53.73,18000.0,29.6879,29.71,29.6658,29.6824,18000.0
2010-12-06 10:15:00,53.74,53.77,53.69,53.74,21200.0,29.6879,29.7045,29.6603,29.6879,21200.0
2010-12-06 10:20:00,53.75,53.75,53.52,53.58,13600.0,29.6934,29.6934,29.5664,29.5995,13600.0
2010-12-06 10:25:00,53.58,53.67,53.58,53.65,10900.0,29.5995,29.6492,29.5995,29.6382,10900.0
2010-12-06 10:30:00,53.65,53.75,53.61,53.7,17900.0,29.6382,29.6934,29.6161,29.6658,17900.0
2010-12-06 10:35:00,53.74,53.74,53.55,53.55,9500.0,29.6879,29.6879,29.5829,29.5829,9500.0
2010-12-06 10:40:00,53.54,53.54,53.34,53.4,11500.0,29.5774,29.5774,29.4669,29.5001,11500.0
2010-12-06 10:45:00,53.4,53.57,53.35,53.54,13500.0,29.5001,29.594,29.4724,29.5774,13500.0
2010-12-06 10:50:00,53.54,53.59,53.43,53.59,12200.0,29.5774,29.605,29.5166,29.605,12200.0
2010-12-06 10:55:00,53.59,53.6,53.5,53.54,18700.0,29.605,29.6105,29.5553,29.5774,18700.0
2010-12-06 11:00:00,53.57,53.6,53.5,53.51,17100.0,29.594,29.6105,29.5553,29.5608,17100.0
2010-12-06 11:05:00,53.52,53.7,53.52,53.62,6700.0,29.5664,29.6658,29.5664,29.6216,6700.0
2010-12-06 11:10:00,53.6,53.6,53.51,53.54,11200.0,29.6105,29.6105,29.5608,29.5774,11200.0
2010-12-06 11:15:00,53.54,53.64,53.53,53.58,15500.0,29.5774,29.6326,29.5719,29.5995,15500.0
2010-12-06 11:20:00,53.6,53.66,53.59,53.59,14200.0,29.6105,29.6437,29.605,29.605,14200.0
2010-12-06 11:25:00,53.6,53.66,53.56,53.66,13300.0,29.6105,29.6437,29.5884,29.6437,13300.0
2010-12-06 11:30:00,53.66,53.69,53.63,53.65,13500.0,29.6437,29.6603,29.6271,29.6382,13500.0
2010-12-06 11:35:00,53.68,53.68,53.57,53.59,11600.0,29.6547,29.6547,29.594,29.605,11600.0
2010-12-06 11:40:00,53.6,53.72,53.6,53.71,12500.0,29.6105,29.6768,29.6105,29.6713,12500.0
2010-12-06 11:45:00,53.71,53.77,53.64,53.65,27000.0,29.6713,29.7045,29.6326,29.6382,27000.0
2010-12-06 11:50:00,53.64,53.71,53.61,53.7,12000.0,29.6326,29.6713,29.6161,29.6658,12000.0
2010-12-06 11:55:00,53.7,53.74,53.67,53.69,16900.0,29.6658,29.6879,29.6492,29.6603,16900.0
2010-12-06 12:00:00,53.68,53.69,53.66,53.66,4000.0,29.6547,29.6603,29.6437,29.6437,4000.0
2010-12-06 12:05:00,53.66,53.66,53.56,53.57,9600.0,29.6437,29.6437,29.5884,29.594,9600.0
2010-12-06 12:10:00,53.57,53.61,53.57,53.58,12700.0,29.594,29.6161,29.594,29.5995,12700.0
2010-12-06 12:15:00,53.59,53.66,53.56,53.56,6400.0,29.605,29.6437,29.5884,29.5884,6400.0
2010-12-06 12:20:00,53.56,53.58,53.55,53.58,9500.0,29.5884,29.5995,29.5829,29.5995,9500.0
2010-12-06 12:25:00,53.58,53.6,53.56,53.58,6200.0,29.5995,29.6105,29.5884,29.5995,6200.0
2010-12-06 12:30:00,53.58,53.63,53.58,53.63,6100.0,29.5995,29.6271,29.5995,29.6271,6100.0
2010-12-06 12:35:00,53.62,53.62,53.59,53.6,3300.0,29.6216,29.6216,29.605,29.6105,3300.0
2010-12-06 12:40:00,53.6,53.6,53.52,53.53,6300.0,29.6105,29.6105,29.5664,29.5719,6300.0
2010-12-06 12:45:00,53.53,53.55,53.52,53.53,6800.0,29.5719,29.5829,29.5664,29.5719,6800.0
2010-12-06 12:50:00,53.53,53.53,53.48,53.48,10200.0,29.5719,29.5719,29.5443,29.5443,10200.0
2010-12-06 12:55:00,53.48,53.49,53.47,53.47,7900.0,29.5443,29.5498,29.5387,29.5387,7900.0
2010-12-06 13:00:00,53.47,53.48,53.47,53.47,5500.0,29.5387,29.5443,29.5387,29.5387,5500.0
2010-12-06 13:05:00,53.47,53.49,53.47,53.47,2300.0,29.5387,29.5498,29.5387,29.5387,2300.0
2010-12-06 13:10:00,53.48,53.49,53.45,53.47,12700.0,29.5443,29.5498,29.5277,29.5387,12700.0
2010-12-06 13:15:00,53.47,53.5,53.47,53.5,6700.0,29.5387,29.5553,29.5387,29.5553,6700.0
2010-12-06 13:20:00,53.49,53.49,53.46,53.47,5900.0,29.5498,29.5498,29.5332,29.5387,5900.0
2010-12-06 13:25:00,53.46,53.5,53.43,53.5,14800.0,29.5332,29.5553,29.5166,29.5553,14800.0
2010-12-06 13:30:00,53.5,53.52,53.48,53.51,14800.0,29.5553,29.5664,29.5443,29.5608,14800.0
2010-12-06 13:35:00,53.51,53.52,53.47,53.52,7100.0,29.5608,29.5664,29.5387,29.5664,7100.0
2010-12-06 13:40:00,53.5,53.52,53.48,53.48,5700.0,29.5553,29.5664,29.5443,29.5443,5700.0
2010-12-06 13:45:00,53.49,53.49,53.47,53.48,10600.0,29.5498,29.5498,29.5387,29.5443,10600.0
2010-12-06 13:50:00,53.49,53.51,53.49,53.51,3500.0,29.5498,29.5608,29.5498,29.5608,3500.0
2010-12-06 13:55:00,53.5,53.53,53.49,53.5,11600.0,29.5553,29.5719,29.5498,29.5553,11600.0
2010-12-06 14:00:00,53.51,53.53,53.44,53.45,8400.0,29.5608,29.5719,29.5222,29.5277,8400.0
2010-12-06 14:05:00,53.45,53.47,53.44,53.46,6300.0,29.5277,29.5387,29.5222,29.5332,6300.0
2010-12-06 14:10:00,53.45,53.47,53.44,53.45,6600.0,29.5277,29.5387,29.5222,29.5277,6600.0
2010-12-06 14:15:00,53.44,53.49,53.44,53.48,11100.0,29.5222,29.5498,29.5222,29.5443,11100.0
2010-12-06 14:20:00,53.48,53.49,53.4,53.4,24700.0,29.5443,29.5498,29.5001,29.5001,24700.0
2010-12-06 14:25:00,53.41,53.42,53.38,53.38,17200.0,29.5056,29.5111,29.489,29.489,17200.0
2010-12-06 14:30:00,53.38,53.46,53.36,53.45,13900.0,29.489,29.5332,29.478,29.5277,13900.0
2010-12-06 14:35:00,53.44,53.56,53.42,53.56,22400.0,29.5222,29.5884,29.5111,29.5884,22400.0
2010-12-06 14:40:00,53.55,53.74,53.54,53.71,48800.0,29.5829,29.6879,29.5774,29.6713,48800.0
2010-12-06 14:45:00,53.71,53.76,53.63,53.74,90600.0,29.6713,29.6989,29.6271,29.6879,90600.0
2010-12-06 14:50:00,53.73,53.8,53.72,53.79,19500.0,29.6824,29.721,29.6768,29.7155,19500.0
2010-12-06 14:55:00,53.79,53.8,53.79,53.8,5400.0,29.7155,29.721,29.7155,29.721,5400.0
2010-12-06 15:00:00,53.79,53.8,53.72,53.73,12500.0,29.7155,29.721,29.6768,29.6824,12500.0
2010-12-06 15:05:00,53.73,53.91,53.73,53.9,38200.0,29.6824,29.7818,29.6824,29.7763,38200.0
2010-12-06 15:10:00,53.9,53.91,53.9,53.91,9900.0,29.7763,29.7818,29.7763,29.7818,9900.0
2010-12-06 15:15:00,53.91,53.99,53.87,53.87,34100.0,29.7818,29.826,29.7597,29.7597,34100.0
2010-12-06 15:20:00,53.86,53.86,53.78,53.8,18200.0,29.7542,29.7542,29.71,29.721,18200.0
2010-12-06 15:25:00,53.79,53.8,53.76,53.76,13600.0,29.7155,29.721,29.6989,29.6989,13600.0
2010-12-06 15:30:00,53.77,53.85,53.76,53.85,28000.0,29.7045,29.7487,29.6989,29.7487,28000.0
2010-12-06 15:35:00,53.85,53.88,53.84,53.86,21500.0,29.7487,29.7652,29.7431,29.7542,21500.0
2010-12-06 15:40:00,53.86,53.96,53.85,53.92,21000.0,29.7542,29.8094,29.7487,29.7873,21000.0
2010-12-06 15:45:00,53.91,53.93,53.86,53.93,29900.0,29.7818,29.7928,29.7542,29.7928,29900.0
2010-12-06 15:50:00,53.93,53.96,53.87,53.9,41100.0,29.7928,29.8094,29.7597,29.7763,41100.0
2010-12-06 15:55:00,53.9,53.94,53.85,53.94,48000.0,29.7763,29.7984,29.7487,29.7984,48000.0
2010-12-07 09:30:00,54.81,55.0,54.44,54.52,81400.0,30.279,30.384,30.0746,30.1188,81400.0
2010-12-07 09:35:00,54.48,54.88,54.48,54.64,20400.0,30.0967,30.3177,30.0967,30.1851,20400.0
2010-12-07 09:40:00,54.65,54.84,54.65,54.73,9800.0,30.1906,30.2956,30.1906,30.2348,9800.0
2010-12-07 09:45:00,54.7,54.81,54.62,54.64,21400.0,30.2182,30.279,30.174,30.1851,21400.0
2010-12-07 09:50:00,54.62,54.78,54.6,54.75,5300.0,30.174,30.2624,30.163,30.2458,5300.0
2010-12-07 09:55:00,54.75,54.8,54.72,54.74,7100.0,30.2458,30.2735,30.2293,30.2403,7100.0
2010-12-07 10:00:00,54.75,54.78,54.7,54.75,11500.0,30.2458,30.2624,30.2182,30.2458,11500.0
2010-12-07 10:05:00,54.73,54.75,54.66,54.71,24000.0,30.2348,30.2458,30.1961,30.2237,24000.0
2010-12-07 10:10:00,54.72,54.72,54.62,54.62,13700.0,30.2293,30.2293,30.174,30.174,13700.0
2010-12-07 10:15:00,54.59,54.66,54.54,54.61,10500.0,30.1575,30.1961,30.1298,30.1685,10500.0
2010-12-07 10:20:00,54.61,54.66,54.53,54.64,5800.0,30.1685,30.1961,30.1243,30.1851,5800.0
2010-12-07 10:25:00,54.63,54.7,54.62,54.7,8300.0,30.1796,30.2182,30.174,30.2182,8300.0
2010-12-07 10:30:00,54.69,54.74,54.65,54.72,10900.0,30.2127,30.2403,30.1906,30.2293,10900.0
2010-12-07 10:35:00,54.71,54.73,54.65,54.67,18600.0,30.2237,30.2348,30.1906,30.2017,18600.0
2010-12-07 10:40:00,54.67,54.7,54.63,54.63,12600.0,30.2017,30.2182,30.1796,30.1796,12600.0
2010-12-07 10:45:00,54.63,54.75,54.63,54.73,53800.0,30.1796,30.2458,30.1796,30.2348,53800.0
2010-12-07 10:50:00,54.72,54.74,54.68,54.7,11300.0,30.2293,30.2403,30.2072,30.2182,11300.0
2010-12-07 10:55:00,54.7,54.75,54.7,54.73,19700.0,30.2182,30.2458,30.2182,30.2348,19700.0
2010-12-07 11:00:00,54.73,54.8,54.71,54.74,19900.0,30.2348,30.2735,30.2237,30.2403,19900.0
2010-12-07 11:05:00,54.73,54.74,54.6,54.73,24700.0,30.2348,30.2403,30.163,30.2348,24700.0
2010-12-07 11:10:00,54.74,54.85,54.74,54.83,22000.0,30.2403,30.3011,30.2403,30.29,22000.0
2010-12-07 11:15:00,54.85,54.89,54.81,54.83,7000.0,30.3011,30.3232,30.279,30.29,7000.0
2010-12-07 11:20:00,54.81,54.86,54.8,54.83,6200.0,30.279,30.3066,30.2735,30.29,6200.0
2010-12-07 11:25:00,54.81,54.87,54.81,54.81,11600.0,30.279,30.3121,30.279,30.279,11600.0
2010-12-07 11:30:00,54.82,54.85,54.78,54.79,20800.0,30.2845,30.3011,30.2624,30.2679,20800.0
2010-12-07 11:35:00,54.8,54.85,54.8,54.82,11700.0,30.2735,30.3011,30.2735,30.2845,11700.0
2010-12-07 11:40:00,54.82,54.82,54.75,54.78,9200.0,30.2845,30.2845,30.2458,30.2624,9200.0
2010-12-07 11:45:00,54.77,54.78,54.72,54.76,12000.0,30.2569,30.2624,30.2293,30.2514,12000.0
2010-12-07 11:50:00,54.76,54.82,54.76,54.82,9000.0,30.2514,30.2845,30.2514,30.2845,9000.0
2010-12-07 11:55:00,54.8,54.85,54.8,54.81,8500.0,30.2735,30.3011,30.2735,30.279,8500.0
2010-12-07 12:00:00,54.8,54.81,54.78,54.81,3900.0,30.2735,30.279,30.2624,30.279,3900.0
2010-12-07 12:05:00,54.8,54.85,54.8,54.84,13500.0,30.2735,30.3011,30.2735,30.2956,13500.0
2010-12-07 12:10:00,54.83,54.83,54.78,54.8,7800.0,30.29,30.29,30.2624,30.2735,7800.0
2010-12-07 12:15:00,54.8,54.81,54.7,54.71,11300.0,30.2735,30.279,30.2182,30.2237,11300.0
2010-12-07 12:20:00,54.71,54.82,54.71,54.81,7800.0,30.2237,30.2845,30.2237,30.279,7800.0
2010-12-07 12:25:00,54.8,54.81,54.72,54.79,8000.0,30.2735,30.279,30.2293,30.2679,8000.0
2010-12-07 12:30:00,54.79,54.85,54.79,54.81,16400.0,30.2679,30.3011,30.2679,30.279,16400.0
2010-12-07 12:35:00,54.8,54.8,54.72,54.74,6300.0,30.2735,30.2735,30.2293,30.2403,6300.0
2010-12-07 12:40:00,54.74,54.74,54.73,54.74,3100.0,30.2403,30.2403,30.2348,30.2403,3100.0
2010-12-07 12:45:00,54.73,54.76,54.73,54.73,5900.0,30.2348,30.2514,30.2348,30.2348,5900.0
2010-12-07 12:50:00,54.73,54.74,54.66,54.68,9000.0,30.2348,30.2403,30.1961,30.2072,9000.0
2010-12-07 12:55:00,54.68,54.82,54.68,54.81,10000.0,30.2072,30.2845,30.2072,30.279,10000.0
2010-12-07 13:00:00,54.8,54.86,54.8,54.82,21400.0,30.2735,30.3066,30.2735,30.2845,21400.0
2010-12-07 13:05:00,54.83,54.85,54.82,54.83,7400.0,30.29,30.3011,30.2845,30.29,7400.0
2010-12-07 13:10:00,54.83,54.83,54.75,54.79,11900.0,30.29,30.29,30.2458,30.2679,11900.0
2010-12-07 13:15:00,54.8,54.85,54.78,54.84,6900.0,30.2735,30.3011,30.2624,30.2956,6900.0
2010-12-07 13:20:00,54.84,54.85,54.78,54.78,10800.0,30.2956,30.3011,30.2624,30.2624,10800.0
2010-12-07 13:25:00,54.78,54.84,54.77,54.81,3700.0,30.2624,30.2956,30.2569,30.279,3700.0
2010-12-07 13:30:00,54.8,54.83,54.79,54.81,5800.0,30.2735,30.29,30.2679,30.279,5800.0
2010-12-07 13:35:00,54.81,54.81,54.74,54.74,6700.0,30.279,30.279,30.2403,30.2403,6700.0
2010-12-07 13:40:00,54.76,54.76,54.7,54.71,6000.0,30.2514,30.2514,30.2182,30.2237,6000.0
2010-12-07 13:45:00,54.71,54.76,54.68,54.74,14400.0,30.2237,30.2514,30.2072,30.2403,14400.0
2010-12-07 13:50:00,54.73,54.79,54.72,54.79,8400.0,30.2348,30.2679,30.2293,30.2679,8400.0
2010-12-07 13:55:00,54.78,54.83,54.78,54.83,5500.0,30.2624,30.29,30.2624,30.29,5500.0
2010-12-07 14:00:00,54.83,54.84,54.82,54.83,13200.0,30.29,30.2956,30.2845,30.29,13200.0
2010-12-07 14:05:00,54.83,54.83,54.79,54.8,5800.0,30.29,30.29,30.2679,30.2735,5800.0
2010-12-07 14:10:00,54.8,54.81,54.74,54.74,12300.0,30.2735,30.279,30.2403,30.2403,12300.0
2010-12-07 14:15:00,54.74,54.75,54.68,54.68,24800.0,30.2403,30.2458,30.2072,30.2072,24800.0
2010-12-07 14:20:00,54.67,54.67,54.6,54.64,20100.0,30.2017,30.2017,30.163,30.1851,20100.0
2010-12-07 14:25:00,54.64,54.75,54.64,54.75,16500.0,30.1851,30.2458,30.1851,30.2458,16500.0
2010-12-07 14:30:00,54.75,54.81,54.75,54.81,23500.0,30.2458,30.279,30.2458,30.279,23500.0
2010-12-07 14:35:00,54.83,54.85,54.81,54.84,7500.0,30.29,30.3011,30.279,30.2956,7500.0
2010-12-07 14:40:00,54.85,54.99,54.85,54.98,19900.0,30.3011,30.3784,30.3011,30.3729,19900.0
2010-12-07 14:45:00,54.96,54.98,54.84,54.87,18700.0,30.3619,30.3729,30.2956,30.3121,18700.0
2010-12-07 14:50:00,54.87,54.89,54.84,54.88,24600.0,30.3121,30.3232,30.2956,30.3177,24600.0
2010-12-07 14:55:00,54.86,54.88,54.66,54.66,25200.0,30.3066,30.3177,30.1961,30.1961,25200.0
2010-12-07 15:00:00,54.65,54.82,54.65,54.65,35300.0,30.1906,30.2845,30.1906,30.1906,35300.0
2010-12-07 15:05:00,54.66,54.8,54.63,54.74,16600.0,30.1961,30.2735,30.1796,30.2403,16600.0
2010-12-07 15:10:00,54.75,54.77,54.73,54.75,10200.0,30.2458,30.2569,30.2348,30.2458,10200.0
2010-12-07 15:15:00,54.74,54.77,54.68,54.7,25500.0,30.2403,30.2569,30.2072,30.2182,25500.0
2010-12-07 15:20:00,54.7,54.72,54.62,54.69,20100.0,30.2182,30.2293,30.174,30.2127,20100.0
2010-12-07 15:25:00,54.68,54.77,54.66,54.7,43900.0,30.2072,30.2569,30.1961,30.2182,43900.0
2010-12-07 15:30:00,54.7,54.7,54.68,54.69,33600.0,30.2182,30.2182,30.2072,30.2127,33600.0
2010-12-07 15:35:00,54.69,54.7,54.53,54.55,62300.0,30.2127,30.2182,30.1243,30.1354,62300.0
2010-12-07 15:40:00,54.55,54.67,54.54,54.62,30400.0,30.1354,30.2017,30.1298,30.174,30400.0
2010-12-07 15:45:00,54.61,54.7,54.59,54.59,47800.0,30.1685,30.2182,30.1575,30.1575,47800.0
2010-12-07 15:50:00,54.61,54.7,54.59,54.67,42400.0,30.1685,30.2182,30.1575,30.2017,42400.0
2010-12-07 15:55:00,54.67,54.71,54.55,54.69,73300.0,30.2017,30.2237,30.1354,30.2127,73300.0
2010-12-08 09:30:00,54.84,54.86,54.66,54.74,20800.0,30.2956,30.3066,30.1961,30.2403,20800.0
2010-12-08 09:35:00,54.69,54.83,54.47,54.5,10200.0,30.2127,30.29,30.0912,30.1077,10200.0
2010-12-08 09:40:00,54.47,54.56,54.27,54.32,18600.0,30.0912,30.1409,29.9807,30.0083,18600.0
2010-12-08 09:45:00,54.3,54.35,54.2,54.29,12800.0,29.9973,30.0249,29.942,29.9917,12800.0
2010-12-08 09:50:00,54.27,54.28,54.1,54.12,8900.0,29.9807,29.9862,29.8868,29.8978,8900.0
2010-12-08 09:55:00,54.15,54.15,54.02,54.03,9000.0,29.9144,29.9144,29.8426,29.8481,9000.0
2010-12-08 10:00:00,54.03,54.04,53.79,53.81,17100.0,29.8481,29.8536,29.7155,29.7266,17100.0
2010-12-08 10:05:00,53.83,54.03,53.83,54.02,7800.0,29.7376,29.8481,29.7376,29.8426,7800.0
2010-12-08 10:10:00,54.02,54.04,53.96,54.02,20000.0,29.8426,29.8536,29.8094,29.8426,20000.0
2010-12-08 10:15:00,54.01,54.08,53.9,53.91,17200.0,29.837,29.8757,29.7763,29.7818,17200.0
2010-12-08 10:20:00,53.91,53.94,53.78,53.87,24100.0,29.7818,29.7984,29.71,29.7597,24100.0
2010-12-08 10:25:00,53.85,53.86,53.8,53.81,11800.0,29.7487,29.7542,29.721,29.7266,11800.0
2010-12-08 10:30:00,53.79,53.83,53.76,53.76,11300.0,29.7155,29.7376,29.6989,29.6989,11300.0
2010-12-08 10:35:00,53.76,53.77,53.73,53.76,9400.0,29.6989,29.7045,29.6824,29.6989,9400.0
2010-12-08 10:40:00,53.74,53.74,53.64,53.69,13900.0,29.6879,29.6879,29.6326,29.6603,13900.0
2010-12-08 10:45:00,53.69,53.79,53.65,53.77,13900.0,29.6603,29.7155,29.6382,29.7045,13900.0
2010-12-08 10:50:00,53.79,53.81,53.68,53.8,10300.0,29.7155,29.7266,29.6547,29.721,10300.0
2010-12-08 10:55:00,53.79,53.84,53.79,53.84,7500.0,29.7155,29.7431,29.7155,29.7431,7500.0
2010-12-08 11:00:00,53.82,53.93,53.82,53.91,5100.0,29.7321,29.7928,29.7321,29.7818,5100.0
2010-12-08 11:05:00,53.92,53.94,53.89,53.89,6600.0,29.7873,29.7984,29.7708,29.7708,6600.0
2010-12-08 11:10:00,53.9,54.01,53.9,53.98,16000.0,29.7763,29.837,29.7763,29.8205,16000.0
2010-12-08 11:15:00,54.0,54.12,54.0,54.07,9200.0,29.8315,29.8978,29.8315,29.8702,9200.0
2010-12-08 11:20:00,54.1,54.14,54.06,54.08,3600.0,29.8868,29.9089,29.8647,29.8757,3600.0
2010-12-08 11:25:00,54.08,54.14,54.05,54.08,11300.0,29.8757,29.9089,29.8591,29.8757,11300.0
2010-12-08 11:30:00,54.06,54.1,54.02,54.04,8100.0,29.8647,29.8868,29.8426,29.8536,8100.0
2010-12-08 11:35:00,54.03,54.11,54.03,54.05,4000.0,29.8481,29.8923,29.8481,29.8591,4000.0
2010-12-08 11:40:00,54.06,54.1,54.03,54.09,5600.0,29.8647,29.8868,29.8481,29.8812,5600.0
2010-12-08 11:45:00,54.1,54.12,54.05,54.09,11400.0,29.8868,29.8978,29.8591,29.8812,11400.0
2010-12-08 11:50:00,54.07,54.12,54.06,54.1,7200.0,29.8702,29.8978,29.8647,29.8868,7200.0
2010-12-08 11:55:00,54.11,54.11,54.06,54.11,5800.0,29.8923,29.8923,29.8647,29.8923,5800.0
2010-12-08 12:00:00,54.11,54.11,53.98,54.01,6200.0,29.8923,29.8923,29.8205,29.837,6200.0
2010-12-08 12:05:00,54.01,54.07,53.99,54.05,6500.0,29.837,29.8702,29.826,29.8591,6500.0
2010-12-08 12:10:00,54.05,54.08,54.01,54.01,4500.0,29.8591,29.8757,29.837,29.837,4500.0
2010-12-08 12:15:00,54.01,54.02,53.99,54.0,6000.0,29.837,29.8426,29.826,29.8315,6000.0
2010-12-08 12:20:00,53.98,54.03,53.97,54.01,3500.0,29.8205,29.8481,29.8149,29.837,3500.0
2010-12-08 12:25:00,54.01,54.03,53.95,53.96,6800.0,29.837,29.8481,29.8039,29.8094,6800.0
2010-12-08 12:30:00,53.96,54.0,53.95,53.96,11100.0,29.8094,29.8315,29.8039,29.8094,11100.0
2010-12-08 12:35:00,53.95,53.96,53.89,53.92,9600.0,29.8039,29.8094,29.7708,29.7873,9600.0
2010-12-08 12:40:00,53.93,53.94,53.88,53.9,6500.0,29.7928,29.7984,29.7652,29.7763,6500.0
2010-12-08 12:45:00,53.9,53.9,53.79,53.8,8700.0,29.7763,29.7763,29.7155,29.721,8700.0
2010-12-08 12:50:00,53.8,53.81,53.73,53.73,8300.0,29.721,29.7266,29.6824,29.6824,8300.0
2010-12-08 12:55:00,53.72,53.74,53.69,53.71,23400.0,29.6768,29.6879,29.6603,29.6713,23400.0
2010-12-08 13:00:00,53.72,53.82,53.72,53.82,5300.0,29.6768,29.7321,29.6768,29.7321,5300.0
2010-12-08 13:05:00,53.83,53.85,53.8,53.82,6800.0,29.7376,29.7487,29.721,29.7321,6800.0
2010-12-08 13:10:00,53.82,53.84,53.78,53.84,12300.0,29.7321,29.7431,29.71,29.7431,12300.0
2010-12-08 13:15:00,53.83,53.85,53.72,53.75,27800.0,29.7376,29.7487,29.6768,29.6934,27800.0
2010-12-08 13:20:00,53.76,53.81,53.7,53.75,16000.0,29.6989,29.7266,29.6658,29.6934,16000.0
2010-12-08 13:25:00,53.75,53.79,53.73,53.76,7100.0,29.6934,29.7155,29.6824,29.6989,7100.0
2010-12-08 13:30:00,53.76,53.76,53.71,53.72,5600.0,29.6989,29.6989,29.6713,29.6768,5600.0
2010-12-08 13:35:00,53.72,53.73,53.66,53.7,10200.0,29.6768,29.6824,29.6437,29.6658,10200.0
2010-12-08 13:40:00,53.69,53.73,53.67,53.7,11500.0,29.6603,29.6824,29.6492,29.6658,11500.0
2010-12-08 13:45:00,53.7,53.74,53.69,53.71,5200.0,29.6658,29.6879,29.6603,29.6713,5200.0
2010-12-08 13:50:00,53.7,53.7,53.64,53.64,8700.0,29.6658,29.6658,29.6326,29.6326,8700.0
2010-12-08 13:55:00,53.63,53.65,53.62,53.63,5300.0,29.6271,29.6382,29.6216,29.6271,5300.0
2010-12-08 14:00:00,53.62,53.63,53.54,53.54,11600.0,29.6216,29.6271,29.5774,29.5774,11600.0
2010-12-08 14:05:00,53.55,53.56,53.39,53.41,30700.0,29.5829,29.5884,29.4945,29.5056,30700.0
2010-12-08 14:10:00,53.41,53.42,53.29,53.29,22200.0,29.5056,29.5111,29.4393,29.4393,22200.0
2010-12-08 14:15:00,53.3,53.34,53.23,53.34,17200.0,29.4448,29.4669,29.4061,29.4669,17200.0
2010-12-08 14:20:00,53.36,53.42,53.36,53.42,25700.0,29.478,29.5111,29.478,29.5111,25700.0
2010-12-08 14:25:00,53.42,53.42,53.23,53.32,17100.0,29.5111,29.5111,29.4061,29.4559,17100.0
2010-12-08 14:30:00,53.32,53.35,53.3,53.32,7800.0,29.4559,29.4724,29.4448,29.4559,7800.0
2010-12-08 14:35:00,53.33,53.42,53.31,53.39,7900.0,29.4614,29.5111,29.4503,29.4945,7900.0
2010-12-08 14:40:00,53.4,53.47,53.38,53.46,11500.0,29.5001,29.5387,29.489,29.5332,11500.0
2010-12-08 14:45:00,53.46,53.46,53.43,53.44,7800.0,29.5332,29.5332,29.5166,29.5222,7800.0
2010-12-08 14:50:00,53.44,53.49,53.41,53.48,12100.0,29.5222,29.5498,29.5056,29.5443,12100.0
2010-12-08 14:55:00,53.46,53.48,53.41,53.43,26200.0,29.5332,29.5443,29.5056,29.5166,26200.0
2010-12-08 15:00:00,53.44,53.49,53.44,53.47,19600.0,29.5222,29.5498,29.5222,29.5387,19600.0
2010-12-08 15:05:00,53.47,53.57,53.47,53.55,16700.0,29.5387,29.594,29.5387,29.5829,16700.0
2010-12-08 15:10:00,53.55,53.56,53.47,53.53,8400.0,29.5829,29.5884,29.5387,29.5719,8400.0
2010-12-08 15:15:00,53.54,53.59,53.53,53.55,11800.0,29.5774,29.605,29.5719,29.5829,11800.0
2010-12-08 15:20:00,53.55,53.56,53.5,53.55,11000.0,29.5829,29.5884,29.5553,29.5829,11000.0
2010-12-08 15:25:00,53.56,53.59,53.46,53.47,12800.0,29.5884,29.605,29.5332,29.5387,12800.0
2010-12-08 15:30:00,53.46,53.63,53.44,53.62,11900.0,29.5332,29.6271,29.5222,29.6216,11900.0
2010-12-08 15:35:00,53.62,53.63,53.58,53.6,15600.0,29.6216,29.6271,29.5995,29.6105,15600.0
2010-12-08 15:40:00,53.6,53.69,53.59,53.69,21500.0,29.6105,29.6603,29.605,29.6603,21500.0
2010-12-08 15:45:00,53.69,53.89,53.69,53.87,43900.0,29.6603,29.7708,29.6603,29.7597,43900.0
2010-12-08 15:50:00,53.88,53.88,53.79,53.8,31600.0,29.7652,29.7652,29.7155,29.721,31600.0
2010-12-08 15:55:00,53.81,53.97,53.79,53.9,62400.0,29.7266,29.8149,29.7155,29.7763,62400.0
2010-12-09 09:30:00,54.06,54.46,54.06,54.38,14600.0,29.8647,30.0856,29.8647,30.0414,14600.0
2010-12-09 09:35:00,54.32,54.32,54.06,54.18,11000.0,30.0083,30.0083,29.8647,29.931,11000.0
2010-12-09 09:40:00,54.18,54.48,54.13,54.4,17200.0,29.931,30.0967,29.9033,30.0525,17200.0
2010-12-09 09:45:00,54.41,54.45,54.23,54.36,12200.0,30.058,30.0801,29.9586,30.0304,12200.0
2010-12-09 09:50:00,54.36,54.68,54.3,54.55,17600.0,30.0304,30.2072,29.9973,30.1354,17600.0
2010-12-09 09:55:00,54.58,54.64,54.54,54.63,10200.0,30.1519,30.1851,30.1298,30.1796,10200.0
2010-12-09 10:00:00,54.64,54.64,54.38,54.46,257900.0,30.1851,30.1851,30.0414,30.0856,257900.0
2010-12-09 10:05:00,54.48,54.5,54.41,54.48,34500.0,30.0967,30.1077,30.058,30.0967,34500.0
2010-12-09 10:10:00,54.5,54.54,54.4,54.4,16800.0,30.1077,30.1298,30.0525,30.0525,16800.0
2010-12-09 10:15:00,54.4,54.4,54.26,54.28,15700.0,30.0525,30.0525,29.9752,29.9862,15700.0
2010-12-09 10:20:00,54.26,54.37,54.23,54.33,13400.0,29.9752,30.0359,29.9586,30.0138,13400.0
2010-12-09 10:25:00,54.31,54.32,54.2,54.29,10200.0,30.0028,30.0083,29.942,29.9917,10200.0
2010-12-09 10:30:00,54.28,54.35,54.13,54.15,16100.0,29.9862,30.0249,29.9033,29.9144,16100.0
2010-12-09 10:35:00,54.14,54.16,54.05,54.12,26100.0,29.9089,29.9199,29.8591,29.8978,26100.0
2010-12-09 10:40:00,54.09,54.1,53.95,53.95,55300.0,29.8812,29.8868,29.8039,29.8039,55300.0
2010-12-09 10:45:00,53.96,53.98,53.89,53.92,13900.0,29.8094,29.8205,29.7708,29.7873,13900.0
2010-12-09 10:50:00,53.9,53.92,53.84,53.85,8000.0,29.7763,29.7873,29.7431,29.7487,8000.0
2010-12-09 10:55:00,53.82,53.84,53.69,53.76,14600.0,29.7321,29.7431,29.6603,29.6989,14600.0
2010-12-09 11:00:00,53.72,53.75,53.71,53.71,6400.0,29.6768,29.6934,29.6713,29.6713,6400.0
2010-12-09 11:05:00,53.71,53.92,53.71,53.88,28700.0,29.6713,29.7873,29.6713,29.7652,28700.0
2010-12-09 11:10:00,53.89,53.91,53.75,53.78,18000.0,29.7708,29.7818,29.6934,29.71,18000.0
2010-12-09 11:15:00,53.76,53.82,53.73,53.81,12100.0,29.6989,29.7321,29.6824,29.7266,12100.0
2010-12-09 11:20:00,53.81,53.81,53.71,53.78,10900.0,29.7266,29.7266,29.6713,29.71,10900.0
2010-12-09 11:25:00,53.78,53.81,53.71,53.73,15600.0,29.71,29.7266,29.6713,29.6824,15600.0
2010-12-09 11:30:00,53.73,53.73,53.57,53.57,9400.0,29.6824,29.6824,29.594,29.594,9400.0
2010-12-09 11:35:00,53.56,53.56,53.46,53.48,22500.0,29.5884,29.5884,29.5332,29.5443,22500.0
2010-12-09 11:40:00,53.47,53.56,53.46,53.51,15900.0,29.5387,29.5884,29.5332,29.5608,15900.0
2010-12-09 11:45:00,53.48,53.59,53.45,53.51,24200.0,29.5443,29.605,29.5277,29.5608,24200.0
2010-12-09 11:50:00,53.52,53.54,53.42,53.49,57600.0,29.5664,29.5774,29.5111,29.5498,57600.0
2010-12-09 11:55:00,53.49,53.49,53.42,53.43,10400.0,29.5498,29.5498,29.5111,29.5166,10400.0
2010-12-09 12:00:00,53.43,53.56,53.42,53.55,8200.0,29.5166,29.5884,29.5111,29.5829,8200.0
2010-12-09 12:05:00,53.55,53.59,53.53,53.54,15400.0,29.5829,29.605,29.5719,29.5774,15400.0
2010-12-09 12:10:00,53.54,53.55,53.49,53.54,12400.0,29.5774,29.5829,29.5498,29.5774,12400.0
2010-12-09 12:15:00,53.54,53.54,53.48,53.49,10700.0,29.5774,29.5774,29.5443,29.5498,10700.0
2010-12-09 12:20:00,53.51,53.52,53.47,53.47,6900.0,29.5608,29.5664,29.5387,29.5387,6900.0
2010-12-09 12:25:00,53.48,53.5,53.47,53.48,3900.0,29.5443,29.5553,29.5387,29.5443,3900.0
2010-12-09 12:30:00,53.49,53.49,53.45,53.45,4100.0,29.5498,29.5498,29.5277,29.5277,4100.0
2010-12-09 12:35:00,53.47,53.48,53.44,53.44,3500.0,29.5387,29.5443,29.5222,29.5222,3500.0
2010-12-09 12:40:00,53.47,53.47,53.45,53.45,4200.0,29.5387,29.5387,29.5277,29.5277,4200.0
2010-12-09 12:45:00,53.45,53.47,53.45,53.45,4400.0,29.5277,29.5387,29.5277,29.5277,4400.0
2010-12-09 12:50:00,53.46,53.59,53.46,53.59,15000.0,29.5332,29.605,29.5332,29.605,15000.0
2010-12-09 12:55:00,53.59,53.7,53.59,53.69,5600.0,29.605,29.6658,29.605,29.6603,5600.0
2010-12-09 13:00:00,53.69,53.74,53.69,53.71,8000.0,29.6603,29.6879,29.6603,29.6713,8000.0
2010-12-09 13:05:00,53.72,53.85,53.71,53.81,9900.0,29.6768,29.7487,29.6713,29.7266,9900.0
2010-12-09 13:10:00,53.79,53.84,53.71,53.83,7700.0,29.7155,29.7431,29.6713,29.7376,7700.0
2010-12-09 13:15:00,53.83,53.91,53.76,53.77,13300.0,29.7376,29.7818,29.6989,29.7045,13300.0
2010-12-09 13:20:00,53.75,53.79,53.73,53.78,6100.0,29.6934,29.7155,29.6824,29.71,6100.0
2010-12-09 13:25:00,53.77,53.83,53.76,53.76,5000.0,29.7045,29.7376,29.6989,29.6989,5000.0
2010-12-09 13:30:00,53.77,53.86,53.71,53.74,18400.0,29.7045,29.7542,29.6713,29.6879,18400.0
2010-12-09 13:35:00,53.73,53.75,53.71,53.75,3600.0,29.6824,29.6934,29.6713,29.6934,3600.0
2010-12-09 13:40:00,53.75,53.76,53.61,53.65,6300.0,29.6934,29.6989,29.6161,29.6382,6300.0
2010-12-09 13:45:00,53.61,53.64,53.53,53.53,4500.0,29.6161,29.6326,29.5719,29.5719,4500.0
2010-12-09 13:50:00,53.52,53.53,53.43,53.44,7100.0,29.5664,29.5719,29.5166,29.5222,7100.0
2010-12-09 13:55:00,53.44,53.46,53.35,53.36,13000.0,29.5222,29.5332,29.4724,29.478,13000.0
2010-12-09 14:00:00,53.35,53.36,53.25,53.28,30900.0,29.4724,29.478,29.4172,29.4338,30900.0
2010-12-09 14:05:00,53.27,53.29,53.17,53.28,40400.0,29.4282,29.4393,29.373,29.4338,40400.0
2010-12-09 14:10:00,53.27,53.29,53.26,53.27,15000.0,29.4282,29.4393,29.4227,29.4282,15000.0
2010-12-09 14:15:00,53.28,53.28,53.26,53.27,14000.0,29.4338,29.4338,29.4227,29.4282,14000.0
2010-12-09 14:20:00,53.27,53.33,53.27,53.29,19000.0,29.4282,29.4614,29.4282,29.4393,19000.0
2010-12-09 14:25:00,53.28,53.3,53.27,53.29,13500.0,29.4338,29.4448,29.4282,29.4393,13500.0
2010-12-09 14:30:00,53.29,53.37,53.29,53.35,10700.0,29.4393,29.4835,29.4393,29.4724,10700.0
2010-12-09 14:35:00,53.35,53.42,53.35,53.42,13100.0,29.4724,29.5111,29.4724,29.5111,13100.0
2010-12-09 14:40:00,53.42,53.48,53.38,53.44,15300.0,29.5111,29.5443,29.489,29.5222,15300.0
2010-12-09 14:45:00,53.43,53.45,53.31,53.31,17400.0,29.5166,29.5277,29.4503,29.4503,17400.0
2010-12-09 14:50:00,53.32,53.38,53.31,53.38,11900.0,29.4559,29.489,29.4503,29.489,11900.0
2010-12-09 14:55:00,53.37,53.43,53.34,53.34,13400.0,29.4835,29.5166,29.4669,29.4669,13400.0
2010-12-09 15:00:00,53.33,53.33,53.26,53.27,36000.0,29.4614,29.4614,29.4227,29.4282,36000.0
2010-12-09 15:05:00,53.28,53.29,53.23,53.23,18200.0,29.4338,29.4393,29.4061,29.4061,18200.0
2010-12-09 15:10:00,53.22,53.23,53.15,53.15,16500.0,29.4006,29.4061,29.3619,29.3619,16500.0
2010-12-09 15:15:00,53.15,53.27,53.12,53.24,25200.0,29.3619,29.4282,29.3454,29.4117,25200.0
2010-12-09 15:20:00,53.24,53.24,53.2,53.21,23400.0,29.4117,29.4117,29.3896,29.3951,23400.0
2010-12-09 15:25:00,53.21,53.21,53.07,53.11,43800.0,29.3951,29.3951,29.3178,29.3399,43800.0
2010-12-09 15:30:00,53.1,53.12,53.04,53.04,48100.0,29.3343,29.3454,29.3012,29.3012,48100.0
2010-12-09 15:35:00,53.04,53.05,52.97,53.01,48100.0,29.3012,29.3067,29.2625,29.2846,48100.0
2010-12-09 15:40:00,53.01,53.19,53.0,53.09,46600.0,29.2846,29.384,29.2791,29.3288,46600.0
2010-12-09 15:45:00,53.09,53.25,53.08,53.11,51600.0,29.3288,29.4172,29.3233,29.3399,51600.0
2010-12-09 15:50:00,53.11,53.12,52.97,52.99,55900.0,29.3399,29.3454,29.2625,29.2736,55900.0
2010-12-09 15:55:00,53.0,53.0,52.72,52.85,211700.0,29.2791,29.2791,29.1244,29.1962,211700.0
2010-12-10 09:30:00,53.01,53.09,52.88,53.02,20700.0,29.2846,29.3288,29.2128,29.2901,20700.0
2010-12-10 09:35:00,53.05,53.11,52.88,52.93,15700.0,29.3067,29.3399,29.2128,29.2404,15700.0
2010-12-10 09:40:00,52.92,52.99,52.7,52.71,21000.0,29.2349,29.2736,29.1134,29.1189,21000.0
2010-12-10 09:45:00,52.69,52.79,52.68,52.79,9900.0,29.1078,29.1631,29.1023,29.1631,9900.0
2010-12-10 09:50:00,52.8,52.88,52.78,52.82,13600.0,29.1686,29.2128,29.1575,29.1796,13600.0
2010-12-10 09:55:00,52.82,52.82,52.71,52.72,36100.0,29.1796,29.1796,29.1189,29.1244,36100.0
2010-12-10 10:00:00,52.73,52.75,52.55,52.59,24500.0,29.1299,29.141,29.0305,29.0526,24500.0
2010-12-10 10:05:00,52.55,52.64,52.54,52.64,19000.0,29.0305,29.0802,29.025,29.0802,19000.0
2010-12-10 10:10:00,52.65,52.68,52.64,52.67,19300.0,29.0857,29.1023,29.0802,29.0968,19300.0
2010-12-10 10:15:00,52.67,52.68,52.6,52.67,18000.0,29.0968,29.1023,29.0581,29.0968,18000.0
2010-12-10 10:20:00,52.68,52.68,52.64,52.64,14300.0,29.1023,29.1023,29.0802,29.0802,14300.0
2010-12-10 10:25:00,52.63,52.77,52.6,52.68,14500.0,29.0747,29.152,29.0581,29.1023,14500.0
2010-12-10 10:30:00,52.7,52.77,52.69,52.76,11100.0,29.1134,29.152,29.1078,29.1465,11100.0
2010-12-10 10:35:00,52.74,52.8,52.74,52.74,14200.0,29.1355,29.1686,29.1355,29.1355,14200.0
2010-12-10 10:40:00,52.74,52.86,52.74,52.83,13700.0,29.1355,29.2017,29.1355,29.1852,13700.0
2010-12-10 10:45:00,52.83,52.85,52.77,52.78,22700.0,29.1852,29.1962,29.152,29.1575,22700.0
2010-12-10 10:50:00,52.76,52.87,52.73,52.87,50400.0,29.1465,29.2073,29.1299,29.2073,50400.0
2010-12-10 10:55:00,52.88,52.99,52.87,52.95,7200.0,29.2128,29.2736,29.2073,29.2515,7200.0
2010-12-10 11:00:00,52.95,52.96,52.85,52.85,19100.0,29.2515,29.257,29.1962,29.1962,19100.0
2010-12-10 11:05:00,52.86,52.93,52.86,52.92,20000.0,29.2017,29.2404,29.2017,29.2349,20000.0
2010-12-10 11:10:00,52.92,53.11,52.92,53.11,8100.0,29.2349,29.3399,29.2349,29.3399,8100.0
2010-12-10 11:15:00,53.1,53.31,53.1,53.31,19000.0,29.3343,29.4503,29.3343,29.4503,19000.0
2010-12-10 11:20:00,53.31,53.38,53.16,53.22,89600.0,29.4503,29.489,29.3675,29.4006,89600.0
2010-12-10 11:25:00,53.23,53.3,53.16,53.16,11000.0,29.4061,29.4448,29.3675,29.3675,11000.0
2010-12-10 11:30:00,53.16,53.17,53.09,53.14,11200.0,29.3675,29.373,29.3288,29.3564,11200.0
2010-12-10 11:35:00,53.15,53.18,53.08,53.13,60300.0,29.3619,29.3785,29.3233,29.3509,60300.0
2010-12-10 11:40:00,53.12,53.21,53.11,53.21,3400.0,29.3454,29.3951,29.3399,29.3951,3400.0
2010-12-10 11:45:00,53.22,53.32,53.21,53.32,10400.0,29.4006,29.4559,29.3951,29.4559,10400.0
2010-12-10 11:50:00,53.32,53.35,53.26,53.32,5200.0,29.4559,29.4724,29.4227,29.4559,5200.0
2010-12-10 11:55:00,53.31,53.34,53.25,53.28,3300.0,29.4503,29.4669,29.4172,29.4338,3300.0
2010-12-10 12:00:00,53.27,53.32,53.27,53.31,4300.0,29.4282,29.4559,29.4282,29.4503,4300.0
2010-12-10 12:05:00,53.3,53.32,53.27,53.31,4200.0,29.4448,29.4559,29.4282,29.4503,4200.0
2010-12-10 12:10:00,53.31,53.32,53.28,53.29,5800.0,29.4503,29.4559,29.4338,29.4393,5800.0
2010-12-10 12:15:00,53.3,53.31,53.27,53.27,5100.0,29.4448,29.4503,29.4282,29.4282,5100.0
2010-12-10 12:20:00,53.27,53.32,53.26,53.31,4200.0,29.4282,29.4559,29.4227,29.4503,4200.0
2010-12-10 12:25:00,53.31,53.32,53.25,53.3,10400.0,29.4503,29.4559,29.4172,29.4448,10400.0
2010-12-10 12:30:00,53.3,53.31,53.27,53.29,10700.0,29.4448,29.4503,29.4282,29.4393,10700.0
2010-12-10 12:35:00,53.3,53.3,53.24,53.24,7400.0,29.4448,29.4448,29.4117,29.4117,7400.0
2010-12-10 12:40:00,53.25,53.27,53.23,53.27,15900.0,29.4172,29.4282,29.4061,29.4282,15900.0
2010-12-10 12:45:00,53.27,53.32,53.24,53.28,9100.0,29.4282,29.4559,29.4117,29.4338,9100.0
2010-12-10 12:50:00,53.29,53.31,53.29,53.3,9200.0,29.4393,29.4503,29.4393,29.4448,9200.0
2010-12-10 12:55:00,53.3,53.32,53.25,53.26,24900.0,29.4448,29.4559,29.4172,29.4227,24900.0
2010-12-10 13:00:00,53.29,53.41,53.27,53.41,5500.0,29.4393,29.5056,29.4282,29.5056,5500.0
2010-12-10 13:05:00,53.42,53.43,53.35,53.4,32400.0,29.5111,29.5166,29.4724,29.5001,32400.0
2010-12-10 13:10:00,53.4,53.49,53.37,53.48,11700.0,29.5001,29.5498,29.4835,29.5443,11700.0
2010-12-10 13:15:00,53.48,53.53,53.46,53.51,8300.0,29.5443,29.5719,29.5332,29.5608,8300.0
2010-12-10 13:20:00,53.52,53.53,53.49,53.49,10200.0,29.5664,29.5719,29.5498,29.5498,10200.0
2010-12-10 13:25:00,53.48,53.48,53.42,53.44,6300.0,29.5443,29.5443,29.5111,29.5222,6300.0
2010-12-10 13:30:00,53.45,53.48,53.44,53.46,4400.0,29.5277,29.5443,29.5222,29.5332,4400.0
2010-12-10 13:35:00,53.48,53.53,53.47,53.52,3900.0,29.5443,29.5719,29.5387,29.5664,3900.0
2010-12-10 13:40:00,53.53,53.57,53.51,53.57,9800.0,29.5719,29.594,29.5608,29.594,9800.0
2010-12-10 13:45:00,53.57,53.63,53.57,53.63,4100.0,29.594,29.6271,29.594,29.6271,4100.0
2010-12-10 13:50:00,53.63,53.69,53.63,53.67,7000.0,29.6271,29.6603,29.6271,29.6492,7000.0
2010-12-10 13:55:00,53.66,53.67,53.65,53.67,7200.0,29.6437,29.6492,29.6382,29.6492,7200.0
2010-12-10 14:00:00,53.66,53.73,53.66,53.67,9400.0,29.6437,29.6824,29.6437,29.6492,9400.0
2010-12-10 14:05:00,53.66,53.76,53.66,53.72,16600.0,29.6437,29.6989,29.6437,29.6768,16600.0
2010-12-10 14:10:00,53.71,53.81,53.7,53.78,24400.0,29.6713,29.7266,29.6658,29.71,24400.0
2010-12-10 14:15:00,53.78,53.84,53.76,53.8,5500.0,29.71,29.7431,29.6989,29.721,5500.0
2010-12-10 14:20:00,53.81,53.9,53.8,53.9,7300.0,29.7266,29.7763,29.721,29.7763,7300.0
2010-12-10 14:25:00,53.89,53.9,53.71,53.78,10900.0,29.7708,29.7763,29.6713,29.71,10900.0
2010-12-10 14:30:00,53.77,53.91,53.72,53.91,9600.0,29.7045,29.7818,29.6768,29.7818,9600.0
2010-12-10 14:35:00,53.91,53.91,53.79,53.8,10200.0,29.7818,29.7818,29.7155,29.721,10200.0
2010-12-10 14:40:00,53.81,53.91,53.8,53.82,18500.0,29.7266,29.7818,29.721,29.7321,18500.0
2010-12-10 14:45:00,53.83,53.84,53.78,53.82,11000.0,29.7376,29.7431,29.71,29.7321,11000.0
2010-12-10 14:50:00,53.83,53.91,53.82,53.85,15100.0,29.7376,29.7818,29.7321,29.7487,15100.0
2010-12-10 14:55:00,53.83,53.87,53.75,53.75,8200.0,29.7376,29.7597,29.6934,29.6934,8200.0
2010-12-10 15:00:00,53.75,53.77,53.69,53.77,22200.0,29.6934,29.7045,29.6603,29.7045,22200.0
2010-12-10 15:05:00,53.77,53.79,53.77,53.77,9300.0,29.7045,29.7155,29.7045,29.7045,9300.0
2010-12-10 15:10:00,53.78,53.78,53.73,53.73,7600.0,29.71,29.71,29.6824,29.6824,7600.0
2010-12-10 15:15:00,53.73,53.74,53.7,53.73,12900.0,29.6824,29.6879,29.6658,29.6824,12900.0
2010-12-10 15:20:00,53.74,53.75,53.71,53.75,12400.0,29.6879,29.6934,29.6713,29.6934,12400.0
2010-12-10 15:25:00,53.75,53.82,53.73,53.81,19500.0,29.6934,29.7321,29.6824,29.7266,19500.0
2010-12-10 15:30:00,53.8,53.8,53.7,53.72,31300.0,29.721,29.721,29.6658,29.6768,31300.0
2010-12-10 15:35:00,53.72,53.79,53.72,53.79,11300.0,29.6768,29.7155,29.6768,29.7155,11300.0
2010-12-10 15:40:00,53.78,53.78,53.7,53.71,18600.0,29.71,29.71,29.6658,29.6713,18600.0
2010-12-10 15:45:00,53.72,53.73,53.7,53.71,27800.0,29.6768,29.6824,29.6658,29.6713,27800.0
2010-12-10 15:50:00,53.71,53.74,53.7,53.73,25700.0,29.6713,29.6879,29.6658,29.6824,25700.0
2010-12-10 15:55:00,53.73,53.76,53.65,53.66,43400.0,29.6824,29.6989,29.6382,29.6437,43400.0
2010-12-13 09:30:00,53.63,54.69,53.2,53.23,18500.0,29.9237,30.5151,29.6837,29.7005,18500.0
2010-12-13 09:35:00,53.19,53.52,53.1,53.45,12700.0,29.6782,29.8623,29.6279,29.8232,12700.0
2010-12-13 09:40:00,53.47,53.5,53.35,53.43,9400.0,29.8344,29.8511,29.7674,29.8121,9400.0
2010-12-13 09:45:00,53.45,53.45,53.34,53.34,6000.0,29.8232,29.8232,29.7619,29.7619,6000.0
2010-12-13 09:50:00,53.33,53.52,53.33,53.52,11100.0,29.7563,29.8623,29.7563,29.8623,11100.0
2010-12-13 09:55:00,53.52,53.56,53.3,53.3,11500.0,29.8623,29.8846,29.7395,29.7395,11500.0
2010-12-13 10:00:00,53.3,53.42,53.26,53.37,9400.0,29.7395,29.8065,29.7172,29.7786,9400.0
2010-12-13 10:05:00,53.38,53.43,53.28,53.3,6700.0,29.7842,29.8121,29.7284,29.7395,6700.0
2010-12-13 10:10:00,53.29,53.53,53.29,53.5,7800.0,29.734,29.8679,29.734,29.8511,7800.0
2010-12-13 10:15:00,53.49,53.55,53.46,53.53,4200.0,29.8456,29.879,29.8288,29.8679,4200.0
2010-12-13 10:20:00,53.53,53.57,53.53,53.57,5200.0,29.8679,29.8902,29.8679,29.8902,5200.0
2010-12-13 10:25:00,53.55,53.56,53.45,53.49,11200.0,29.879,29.8846,29.8232,29.8456,11200.0
2010-12-13 10:30:00,53.49,53.49,53.35,53.4,4800.0,29.8456,29.8456,29.7674,29.7953,4800.0
2010-12-13 10:35:00,53.4,53.54,53.39,53.52,12800.0,29.7953,29.8735,29.7898,29.8623,12800.0
2010-12-13 10:40:00,53.53,53.54,53.4,53.49,16400.0,29.8679,29.8735,29.7953,29.8456,16400.0
2010-12-13 10:45:00,53.53,53.56,53.5,53.54,12900.0,29.8679,29.8846,29.8511,29.8735,12900.0
2010-12-13 10:50:00,53.51,53.54,53.44,53.48,20300.0,29.8567,29.8735,29.8177,29.84,20300.0
2010-12-13 10:55:00,53.48,53.48,53.36,53.37,33000.0,29.84,29.84,29.773,29.7786,33000.0
2010-12-13 11:00:00,53.38,53.39,53.35,53.37,40300.0,29.7842,29.7898,29.7674,29.7786,40300.0
2010-12-13 11:05:00,53.37,53.49,53.35,53.47,60600.0,29.7786,29.8456,29.7674,29.8344,60600.0
2010-12-13 11:10:00,53.49,53.62,53.49,53.57,11700.0,29.8456,29.9181,29.8456,29.8902,11700.0
2010-12-13 11:15:00,53.58,53.69,53.58,53.67,10800.0,29.8958,29.9571,29.8958,29.946,10800.0
2010-12-13 11:20:00,53.66,53.7,53.64,53.69,10800.0,29.9404,29.9627,29.9292,29.9571,10800.0
2010-12-13 11:25:00,53.7,53.71,53.65,53.71,14800.0,29.9627,29.9683,29.9348,29.9683,14800.0
2010-12-13 11:30:00,53.71,53.75,53.64,53.65,13400.0,29.9683,29.9906,29.9292,29.9348,13400.0
2010-12-13 11:35:00,53.65,53.76,53.62,53.76,12700.0,29.9348,29.9962,29.9181,29.9962,12700.0
2010-12-13 11:40:00,53.76,53.76,53.69,53.7,28400.0,29.9962,29.9962,29.9571,29.9627,28400.0
2010-12-13 11:45:00,53.72,53.72,53.65,53.65,7300.0,29.9739,29.9739,29.9348,29.9348,7300.0
2010-12-13 11:50:00,53.62,53.7,53.58,53.7,10600.0,29.9181,29.9627,29.8958,29.9627,10600.0
2010-12-13 11:55:00,53.72,53.83,53.72,53.81,4900.0,29.9739,30.0353,29.9739,30.0241,4900.0
2010-12-13 12:00:00,53.83,53.83,53.76,53.78,4900.0,30.0353,30.0353,29.9962,30.0074,4900.0
2010-12-13 12:05:00,53.77,53.79,53.73,53.73,3500.0,30.0018,30.0129,29.9795,29.9795,3500.0
2010-12-13 12:10:00,53.75,53.84,53.74,53.84,3200.0,29.9906,30.0408,29.985,30.0408,3200.0
2010-12-13 12:15:00,53.84,53.9,53.83,53.83,10400.0,30.0408,30.0743,30.0353,30.0353,10400.0
2010-12-13 12:20:00,53.83,53.83,53.79,53.81,2100.0,30.0353,30.0353,30.0129,30.0241,2100.0
2010-12-13 12:25:00,53.8,53.83,53.76,53.83,3900.0,30.0185,30.0353,29.9962,30.0353,3900.0
2010-12-13 12:30:00,53.83,53.87,53.81,53.87,5900.0,30.0353,30.0576,30.0241,30.0576,5900.0
2010-12-13 12:35:00,53.86,53.89,53.82,53.88,6100.0,30.052,30.0687,30.0297,30.0632,6100.0
2010-12-13 12:40:00,53.88,53.89,53.85,53.86,6500.0,30.0632,30.0687,30.0464,30.052,6500.0
2010-12-13 12:45:00,53.86,53.88,53.83,53.85,3200.0,30.052,30.0632,30.0353,30.0464,3200.0
2010-12-13 12:50:00,53.85,53.88,53.82,53.82,4200.0,30.0464,30.0632,30.0297,30.0297,4200.0
2010-12-13 12:55:00,53.8,53.9,53.8,53.89,2700.0,30.0185,30.0743,30.0185,30.0687,2700.0
2010-12-13 13:00:00,53.89,53.89,53.74,53.77,7400.0,30.0687,30.0687,29.985,30.0018,7400.0
2010-12-13 13:05:00,53.76,53.85,53.76,53.85,2400.0,29.9962,30.0464,29.9962,30.0464,2400.0
2010-12-13 13:10:00,53.84,53.87,53.82,53.83,5400.0,30.0408,30.0576,30.0297,30.0353,5400.0
2010-12-13 13:15:00,53.84,53.85,53.76,53.76,6600.0,30.0408,30.0464,29.9962,29.9962,6600.0
2010-12-13 13:20:00,53.76,53.76,53.72,53.74,10000.0,29.9962,29.9962,29.9739,29.985,10000.0
2010-12-13 13:25:00,53.73,53.79,53.72,53.72,13200.0,29.9795,30.0129,29.9739,29.9739,13200.0
2010-12-13 13:30:00,53.72,53.75,53.71,53.72,3900.0,29.9739,29.9906,29.9683,29.9739,3900.0
2010-12-13 13:35:00,53.73,53.76,53.7,53.71,33200.0,29.9795,29.9962,29.9627,29.9683,33200.0
2010-12-13 13:40:00,53.69,53.74,53.69,53.73,5900.0,29.9571,29.985,29.9571,29.9795,5900.0
2010-12-13 13:45:00,53.73,53.74,53.65,53.65,10500.0,29.9795,29.985,29.9348,29.9348,10500.0
2010-12-13 13:50:00,53.64,53.64,53.56,53.6,14200.0,29.9292,29.9292,29.8846,29.9069,14200.0
2010-12-13 13:55:00,53.61,53.66,53.61,53.63,6100.0,29.9125,29.9404,29.9125,29.9237,6100.0
2010-12-13 14:00:00,53.63,53.63,53.56,53.56,6000.0,29.9237,29.9237,29.8846,29.8846,6000.0
2010-12-13 14:05:00,53.57,53.59,53.56,53.57,12800.0,29.8902,29.9014,29.8846,29.8902,12800.0
2010-12-13 14:10:00,53.58,53.62,53.57,53.62,6300.0,29.8958,29.9181,29.8902,29.9181,6300.0
2010-12-13 14:15:00,53.63,53.65,53.62,53.64,11500.0,29.9237,29.9348,29.9181,29.9292,11500.0
2010-12-13 14:20:00,53.65,53.65,53.55,53.56,14600.0,29.9348,29.9348,29.879,29.8846,14600.0
2010-12-13 14:25:00,53.55,53.59,53.53,53.53,16000.0,29.879,29.9014,29.8679,29.8679,16000.0
2010-12-13 14:30:00,53.53,53.55,53.5,53.51,6200.0,29.8679,29.879,29.8511,29.8567,6200.0
2010-12-13 14:35:00,53.5,53.52,53.46,53.46,9200.0,29.8511,29.8623,29.8288,29.8288,9200.0
2010-12-13 14:40:00,53.47,53.47,53.4,53.4,12200.0,29.8344,29.8344,29.7953,29.7953,12200.0
2010-12-13 14:45:00,53.39,53.4,53.36,53.37,22200.0,29.7898,29.7953,29.773,29.7786,22200.0
2010-12-13 14:50:00,53.37,53.43,53.35,53.4,19200.0,29.7786,29.8121,29.7674,29.7953,19200.0
2010-12-13 14:55:00,53.4,53.47,53.36,53.37,19300.0,29.7953,29.8344,29.773,29.7786,19300.0
2010-12-13 15:00:00,53.38,53.39,53.28,53.29,23600.0,29.7842,29.7898,29.7284,29.734,23600.0
2010-12-13 15:05:00,53.29,53.3,53.21,53.23,19300.0,29.734,29.7395,29.6893,29.7005,19300.0
2010-12-13 15:10:00,53.23,53.3,53.22,53.3,23700.0,29.7005,29.7395,29.6949,29.7395,23700.0
2010-12-13 15:15:00,53.3,53.31,53.22,53.28,20100.0,29.7395,29.7451,29.6949,29.7284,20100.0
2010-12-13 15:20:00,53.28,53.29,53.19,53.19,14500.0,29.7284,29.734,29.6782,29.6782,14500.0
2010-12-13 15:25:00,53.19,53.23,53.18,53.21,40400.0,29.6782,29.7005,29.6726,29.6893,40400.0
2010-12-13 15:30:00,53.21,53.23,53.04,53.05,47900.0,29.6893,29.7005,29.5945,29.6,47900.0
2010-12-13 15:35:00,53.06,53.06,52.92,53.0,52200.0,29.6056,29.6056,29.5275,29.5722,52200.0
2010-12-13 15:40:00,53.01,53.01,52.95,52.97,35500.0,29.5777,29.5777,29.5443,29.5554,35500.0
2010-12-13 15:45:00,52.96,53.03,52.92,53.03,59800.0,29.5498,29.5889,29.5275,29.5889,59800.0
2010-12-13 15:50:00,53.03,53.04,52.95,53.02,53700.0,29.5889,29.5945,29.5443,29.5833,53700.0
2010-12-13 15:55:00,53.01,53.04,52.9,52.91,96600.0,29.5777,29.5945,29.5164,29.5219,96600.0
2010-12-14 09:30:00,53.1,53.1,52.66,52.77,21800.0,29.6279,29.6279,29.3824,29.4438,21800.0
2010-12-14 09:35:00,52.74,52.79,52.62,52.64,11900.0,29.4271,29.455,29.3601,29.3713,11900.0
2010-12-14 09:40:00,52.65,52.65,52.33,52.33,15400.0,29.3769,29.3769,29.1983,29.1983,15400.0
2010-12-14 09:45:00,52.32,52.41,52.28,52.34,10900.0,29.1927,29.243,29.1704,29.2039,10900.0
2010-12-14 09:50:00,52.34,52.44,52.31,52.4,17800.0,29.2039,29.2597,29.1872,29.2374,17800.0
2010-12-14 09:55:00,52.41,52.46,52.4,52.43,9600.0,29.243,29.2709,29.2374,29.2541,9600.0
2010-12-14 10:00:00,52.43,52.59,52.4,52.57,67600.0,29.2541,29.3434,29.2374,29.3322,67600.0
2010-12-14 10:05:00,52.55,52.55,52.47,52.48,33900.0,29.3211,29.3211,29.2764,29.282,33900.0
2010-12-14 10:10:00,52.48,52.51,52.44,52.51,22700.0,29.282,29.2987,29.2597,29.2987,22700.0
2010-12-14 10:15:00,52.49,52.5,52.41,52.42,86400.0,29.2876,29.2932,29.243,29.2485,86400.0
2010-12-14 10:20:00,52.42,52.42,52.31,52.37,28600.0,29.2485,29.2485,29.1872,29.2206,28600.0
2010-12-14 10:25:00,52.38,52.52,52.38,52.44,25100.0,29.2262,29.3043,29.2262,29.2597,25100.0
2010-12-14 10:30:00,52.44,52.45,52.29,52.29,20500.0,29.2597,29.2653,29.176,29.176,20500.0
2010-12-14 10:35:00,52.3,52.49,52.28,52.49,17400.0,29.1816,29.2876,29.1704,29.2876,17400.0
2010-12-14 10:40:00,52.5,52.52,52.41,52.44,19900.0,29.2932,29.3043,29.243,29.2597,19900.0
2010-12-14 10:45:00,52.45,52.47,52.37,52.38,18600.0,29.2653,29.2764,29.2206,29.2262,18600.0
2010-12-14 10:50:00,52.38,52.46,52.35,52.46,9800.0,29.2262,29.2709,29.2095,29.2709,9800.0
2010-12-14 10:55:00,52.45,52.46,52.4,52.41,18200.0,29.2653,29.2709,29.2374,29.243,18200.0
2010-12-14 11:00:00,52.41,52.41,52.37,52.38,10700.0,29.243,29.243,29.2206,29.2262,10700.0
2010-12-14 11:05:00,52.38,52.41,52.37,52.41,6600.0,29.2262,29.243,29.2206,29.243,6600.0
2010-12-14 11:10:00,52.4,52.4,52.32,52.32,16700.0,29.2374,29.2374,29.1927,29.1927,16700.0
2010-12-14 11:15:00,52.33,52.36,52.3,52.34,10000.0,29.1983,29.2151,29.1816,29.2039,10000.0
2010-12-14 11:20:00,52.34,52.35,52.3,52.3,7800.0,29.2039,29.2095,29.1816,29.1816,7800.0
2010-12-14 11:25:00,52.31,52.33,52.25,52.25,20100.0,29.1872,29.1983,29.1537,29.1537,20100.0
2010-12-14 11:30:00,52.25,52.35,52.24,52.35,26800.0,29.1537,29.2095,29.1481,29.2095,26800.0
2010-12-14 11:35:00,52.36,52.4,52.33,52.4,44800.0,29.2151,29.2374,29.1983,29.2374,44800.0
2010-12-14 11:40:00,52.4,52.59,52.4,52.57,25300.0,29.2374,29.3434,29.2374,29.3322,25300.0
2010-12-14 11:45:00,52.56,52.58,52.48,52.58,38700.0,29.3266,29.3378,29.282,29.3378,38700.0
2010-12-14 11:50:00,52.57,52.59,52.4,52.4,24800.0,29.3322,29.3434,29.2374,29.2374,24800.0
2010-12-14 11:55:00,52.39,52.4,52.35,52.37,10100.0,29.2318,29.2374,29.2095,29.2206,10100.0
2010-12-14 12:00:00,52.38,52.4,52.28,52.32,21300.0,29.2262,29.2374,29.1704,29.1927,21300.0
2010-12-14 12:05:00,52.31,52.41,52.3,52.41,16300.0,29.1872,29.243,29.1816,29.243,16300.0
2010-12-14 12:10:00,52.4,52.45,52.38,52.45,9400.0,29.2374,29.2653,29.2262,29.2653,9400.0
2010-12-14 12:15:00,52.45,52.47,52.3,52.32,14000.0,29.2653,29.2764,29.1816,29.1927,14000.0
2010-12-14 12:20:00,52.31,52.32,52.24,52.26,11400.0,29.1872,29.1927,29.1481,29.1593,11400.0
2010-12-14 12:25:00,52.24,52.25,52.21,52.24,15700.0,29.1481,29.1537,29.1314,29.1481,15700.0
2010-12-14 12:30:00,52.25,52.26,52.22,52.24,16700.0,29.1537,29.1593,29.1369,29.1481,16700.0
2010-12-14 12:35:00,52.25,52.25,52.2,52.21,10900.0,29.1537,29.1537,29.1258,29.1314,10900.0
2010-12-14 12:40:00,52.2,52.21,52.14,52.14,13500.0,29.1258,29.1314,29.0923,29.0923,13500.0
2010-12-14 12:45:00,52.14,52.16,52.09,52.09,17100.0,29.0923,29.1035,29.0644,29.0644,17100.0
2010-12-14 12:50:00,52.09,52.27,52.07,52.27,194800.0,29.0644,29.1648,29.0532,29.1648,194800.0
2010-12-14 12:55:00,52.26,52.27,52.03,52.03,15800.0,29.1593,29.1648,29.0309,29.0309,15800.0
2010-12-14 13:00:00,52.04,52.15,52.03,52.13,26100.0,29.0365,29.0979,29.0309,29.0867,26100.0
2010-12-14 13:05:00,52.12,52.13,52.08,52.08,12500.0,29.0811,29.0867,29.0588,29.0588,12500.0
2010-12-14 13:10:00,52.1,52.1,52.08,52.1,13900.0,29.07,29.07,29.0588,29.07,13900.0
2010-12-14 13:15:00,52.09,52.11,52.08,52.1,7000.0,29.0644,29.0756,29.0588,29.07,7000.0
2010-12-14 13:20:00,52.09,52.1,52.02,52.02,12000.0,29.0644,29.07,29.0253,29.0253,12000.0
2010-12-14 13:25:00,52.01,52.01,51.88,51.89,11800.0,29.0198,29.0198,28.9472,28.9528,11800.0
2010-12-14 13:30:00,51.88,51.95,51.86,51.95,10000.0,28.9472,28.9863,28.9361,28.9863,10000.0
2010-12-14 13:35:00,51.95,52.04,51.95,51.99,16800.0,28.9863,29.0365,28.9863,29.0086,16800.0
2010-12-14 13:40:00,51.99,51.99,51.91,51.98,15500.0,29.0086,29.0086,28.964,29.003,15500.0
2010-12-14 13:45:00,51.98,52.0,51.93,51.95,11000.0,29.003,29.0142,28.9751,28.9863,11000.0
2010-12-14 13:50:00,51.94,51.95,51.89,51.94,9300.0,28.9807,28.9863,28.9528,28.9807,9300.0
2010-12-14 13:55:00,51.95,52.01,51.95,52.01,9800.0,28.9863,29.0198,28.9863,29.0198,9800.0
2010-12-14 14:00:00,52.0,52.01,51.97,51.99,15900.0,29.0142,29.0198,28.9974,29.0086,15900.0
2010-12-14 14:05:00,52.0,52.01,51.94,51.96,14600.0,29.0142,29.0198,28.9807,28.9919,14600.0
2010-12-14 14:10:00,51.96,52.01,51.96,52.0,16700.0,28.9919,29.0198,28.9919,29.0142,16700.0
2010-12-14 14:15:00,52.0,52.01,51.84,51.93,18200.0,29.0142,29.0198,28.9249,28.9751,18200.0
2010-12-14 14:20:00,51.92,51.97,51.89,51.92,15100.0,28.9695,28.9974,28.9528,28.9695,15100.0
2010-12-14 14:25:00,51.92,51.92,51.88,51.88,17500.0,28.9695,28.9695,28.9472,28.9472,17500.0
2010-12-14 14:30:00,51.88,51.88,51.77,51.78,20800.0,28.9472,28.9472,28.8859,28.8914,20800.0
2010-12-14 14:35:00,51.78,51.81,51.74,51.8,32400.0,28.8914,28.9082,28.8691,28.9026,32400.0
2010-12-14 14:40:00,51.8,51.81,51.7,51.7,22300.0,28.9026,28.9082,28.8468,28.8468,22300.0
2010-12-14 14:45:00,51.71,51.71,51.55,51.56,39300.0,28.8524,28.8524,28.7631,28.7687,39300.0
2010-12-14 14:50:00,51.56,51.63,51.55,51.63,25900.0,28.7687,28.8077,28.7631,28.8077,25900.0
2010-12-14 14:55:00,51.63,51.77,51.57,51.77,31900.0,28.8077,28.8859,28.7743,28.8859,31900.0
2010-12-14 15:00:00,51.75,51.85,51.74,51.84,24700.0,28.8747,28.9305,28.8691,28.9249,24700.0
2010-12-14 15:05:00,51.84,51.86,51.76,51.83,29300.0,28.9249,28.9361,28.8803,28.9193,29300.0
2010-12-14 15:10:00,51.8,51.85,51.77,51.85,38500.0,28.9026,28.9305,28.8859,28.9305,38500.0
2010-12-14 15:15:00,51.85,51.85,51.66,51.66,86500.0,28.9305,28.9305,28.8245,28.8245,86500.0
2010-12-14 15:20:00,51.68,51.76,51.64,51.74,62400.0,28.8356,28.8803,28.8133,28.8691,62400.0
2010-12-14 15:25:00,51.73,51.8,51.69,51.8,56700.0,28.8635,28.9026,28.8412,28.9026,56700.0
2010-12-14 15:30:00,51.79,51.79,51.73,51.74,56700.0,28.897,28.897,28.8635,28.8691,56700.0
2010-12-14 15:35:00,51.74,51.74,51.4,51.44,64500.0,28.8691,28.8691,28.6794,28.7017,64500.0
2010-12-14 15:40:00,51.46,51.46,51.29,51.3,51900.0,28.7129,28.7129,28.618,28.6236,51900.0
2010-12-14 15:45:00,51.29,51.5,51.26,51.31,77300.0,28.618,28.7352,28.6013,28.6292,77300.0
2010-12-14 15:50:00,51.31,51.31,51.14,51.19,117600.0,28.6292,28.6292,28.5343,28.5622,117600.0
2010-12-14 15:55:00,51.18,51.44,51.18,51.43,148400.0,28.5567,28.7017,28.5567,28.6961,148400.0
2010-12-15 09:30:00,52.06,52.5,51.7,52.16,50100.0,29.0477,29.2932,28.8468,29.1035,50100.0
2010-12-15 09:35:00,52.16,52.22,51.85,52.13,15600.0,29.1035,29.1369,28.9305,29.0867,15600.0
2010-12-15 09:40:00,52.11,52.13,51.92,52.1,5900.0,29.0756,29.0867,28.9695,29.07,5900.0
2010-12-15 09:45:00,52.12,52.36,52.09,52.29,17700.0,29.0811,29.2151,29.0644,29.176,17700.0
2010-12-15 09:50:00,52.22,52.39,52.22,52.39,8900.0,29.1369,29.2318,29.1369,29.2318,8900.0
2010-12-15 09:55:00,52.36,52.45,52.33,52.38,21300.0,29.2151,29.2653,29.1983,29.2262,21300.0
2010-12-15 10:00:00,52.39,52.43,52.37,52.41,9900.0,29.2318,29.2541,29.2206,29.243,9900.0
2010-12-15 10:05:00,52.43,52.53,52.38,52.53,7900.0,29.2541,29.3099,29.2262,29.3099,7900.0
2010-12-15 10:10:00,52.53,52.58,52.44,52.44,8100.0,29.3099,29.3378,29.2597,29.2597,8100.0
2010-12-15 10:15:00,52.42,52.51,52.38,52.38,9800.0,29.2485,29.2987,29.2262,29.2262,9800.0
2010-12-15 10:20:00,52.39,52.39,52.23,52.24,4500.0,29.2318,29.2318,29.1425,29.1481,4500.0
2010-12-15 10:25:00,52.23,52.24,52.02,52.02,8800.0,29.1425,29.1481,29.0253,29.0253,8800.0
2010-12-15 10:30:00,52.03,52.24,52.03,52.22,12300.0,29.0309,29.1481,29.0309,29.1369,12300.0
2010-12-15 10:35:00,52.25,52.36,52.23,52.34,11500.0,29.1537,29.2151,29.1425,29.2039,11500.0
2010-12-15 10:40:00,52.31,52.42,52.29,52.29,7300.0,29.1872,29.2485,29.176,29.176,7300.0
2010-12-15 10:45:00,52.28,52.37,52.27,52.34,11800.0,29.1704,29.2206,29.1648,29.2039,11800.0
2010-12-15 10:50:00,52.34,52.43,52.3,52.42,15400.0,29.2039,29.2541,29.1816,29.2485,15400.0
2010-12-15 10:55:00,52.43,52.63,52.43,52.63,19200.0,29.2541,29.3657,29.2541,29.3657,19200.0
2010-12-15 11:00:00,52.62,52.71,52.56,52.58,14800.0,29.3601,29.4103,29.3266,29.3378,14800.0
2010-12-15 11:05:00,52.57,52.68,52.53,52.53,14300.0,29.3322,29.3936,29.3099,29.3099,14300.0
2010-12-15 11:10:00,52.51,52.52,52.31,52.33,5600.0,29.2987,29.3043,29.1872,29.1983,5600.0
2010-12-15 11:15:00,52.32,52.36,52.23,52.34,17800.0,29.1927,29.2151,29.1425,29.2039,17800.0
2010-12-15 11:20:00,52.35,52.37,52.19,52.19,14600.0,29.2095,29.2206,29.1202,29.1202,14600.0
2010-12-15 11:25:00,52.19,52.27,52.15,52.25,13800.0,29.1202,29.1648,29.0979,29.1537,13800.0
2010-12-15 11:30:00,52.26,52.29,52.22,52.23,10800.0,29.1593,29.176,29.1369,29.1425,10800.0
2010-12-15 11:35:00,52.22,52.22,52.12,52.16,8000.0,29.1369,29.1369,29.0811,29.1035,8000.0
2010-12-15 11:40:00,52.18,52.25,52.16,52.2,8800.0,29.1146,29.1537,29.1035,29.1258,8800.0
2010-12-15 11:45:00,52.19,52.2,52.14,52.18,3800.0,29.1202,29.1258,29.0923,29.1146,3800.0
2010-12-15 11:50:00,52.18,52.28,52.18,52.28,9400.0,29.1146,29.1704,29.1146,29.1704,9400.0
2010-12-15 11:55:00,52.25,52.28,52.21,52.24,25500.0,29.1537,29.1704,29.1314,29.1481,25500.0
2010-12-15 12:00:00,52.25,52.25,52.11,52.12,13200.0,29.1537,29.1537,29.0756,29.0811,13200.0
2010-12-15 12:05:00,52.13,52.13,52.09,52.12,6300.0,29.0867,29.0867,29.0644,29.0811,6300.0
2010-12-15 12:10:00,52.14,52.14,52.13,52.13,3600.0,29.0923,29.0923,29.0867,29.0867,3600.0
2010-12-15 12:15:00,52.13,52.13,52.12,52.12,2900.0,29.0867,29.0867,29.0811,29.0811,2900.0
2010-12-15 12:20:00,52.12,52.13,52.06,52.06,7500.0,29.0811,29.0867,29.0477,29.0477,7500.0
2010-12-15 12:25:00,52.07,52.1,52.04,52.05,6200.0,29.0532,29.07,29.0365,29.0421,6200.0
2010-12-15 12:30:00,52.04,52.07,52.03,52.06,10600.0,29.0365,29.0532,29.0309,29.0477,10600.0
2010-12-15 12:35:00,52.07,52.1,52.06,52.08,16300.0,29.0532,29.07,29.0477,29.0588,16300.0
2010-12-15 12:40:00,52.08,52.08,51.87,51.88,25800.0,29.0588,29.0588,28.9417,28.9472,25800.0
2010-12-15 12:45:00,51.88,51.88,51.74,51.76,27200.0,28.9472,28.9472,28.8691,28.8803,27200.0
2010-12-15 12:50:00,51.74,51.79,51.7,51.75,12400.0,28.8691,28.897,28.8468,28.8747,12400.0
2010-12-15 12:55:00,51.73,51.78,51.67,51.69,12700.0,28.8635,28.8914,28.8301,28.8412,12700.0
2010-12-15 13:00:00,51.69,51.69,51.56,51.58,15700.0,28.8412,28.8412,28.7687,28.7798,15700.0
2010-12-15 13:05:00,51.58,51.67,51.58,51.65,17700.0,28.7798,28.8301,28.7798,28.8189,17700.0
2010-12-15 13:10:00,51.64,51.72,51.62,51.69,11500.0,28.8133,28.858,28.8022,28.8412,11500.0
2010-12-15 13:15:00,51.69,51.72,51.65,51.71,13000.0,28.8412,28.858,28.8189,28.8524,13000.0
2010-12-15 13:20:00,51.7,51.72,51.7,51.71,7500.0,28.8468,28.858,28.8468,28.8524,7500.0
2010-12-15 13:25:00,51.71,51.84,51.71,51.84,15200.0,28.8524,28.9249,28.8524,28.9249,15200.0
2010-12-15 13:30:00,51.84,51.87,51.81,51.86,14800.0,28.9249,28.9417,28.9082,28.9361,14800.0
2010-12-15 13:35:00,51.85,51.88,51.85,51.87,15700.0,28.9305,28.9472,28.9305,28.9417,15700.0
2010-12-15 13:40:00,51.86,51.87,51.79,51.86,14300.0,28.9361,28.9417,28.897,28.9361,14300.0
2010-12-15 13:45:00,51.86,51.95,51.86,51.95,15600.0,28.9361,28.9863,28.9361,28.9863,15600.0
2010-12-15 13:50:00,51.95,52.13,51.95,52.13,27500.0,28.9863,29.0867,28.9863,29.0867,27500.0
2010-12-15 13:55:00,52.12,52.2,52.09,52.2,22600.0,29.0811,29.1258,29.0644,29.1258,22600.0
2010-12-15 14:00:00,52.18,52.2,52.1,52.15,24800.0,29.1146,29.1258,29.07,29.0979,24800.0
2010-12-15 14:05:00,52.16,52.16,52.1,52.14,19100.0,29.1035,29.1035,29.07,29.0923,19100.0
2010-12-15 14:10:00,52.14,52.19,52.1,52.15,15700.0,29.0923,29.1202,29.07,29.0979,15700.0
2010-12-15 14:15:00,52.16,52.17,52.06,52.11,31700.0,29.1035,29.109,29.0477,29.0756,31700.0
2010-12-15 14:20:00,52.12,52.12,51.94,52.01,45000.0,29.0811,29.0811,28.9807,29.0198,45000.0
2010-12-15 14:25:00,52.01,52.05,51.99,52.0,40300.0,29.0198,29.0421,29.0086,29.0142,40300.0
2010-12-15 14:30:00,52.0,52.01,51.84,51.85,68800.0,29.0142,29.0198,28.9249,28.9305,68800.0
2010-12-15 14:35:00,51.84,51.86,51.75,51.8,37600.0,28.9249,28.9361,28.8747,28.9026,37600.0
2010-12-15 14:40:00,51.8,51.82,51.66,51.66,25200.0,28.9026,28.9138,28.8245,28.8245,25200.0
2010-12-15 14:45:00,51.66,51.69,51.53,51.55,51800.0,28.8245,28.8412,28.7519,28.7631,51800.0
2010-12-15 14:50:00,51.55,51.56,51.48,51.49,24100.0,28.7631,28.7687,28.724,28.7296,24100.0
2010-12-15 14:55:00,51.49,51.5,51.33,51.33,48300.0,28.7296,28.7352,28.6403,28.6403,48300.0
2010-12-15 15:00:00,51.35,51.56,51.33,51.48,23800.0,28.6515,28.7687,28.6403,28.724,23800.0
2010-12-15 15:05:00,51.49,51.59,51.48,51.59,22500.0,28.7296,28.7854,28.724,28.7854,22500.0
2010-12-15 15:10:00,51.59,51.59,51.39,51.39,16000.0,28.7854,28.7854,28.6738,28.6738,16000.0
2010-12-15 15:15:00,51.4,51.52,51.37,51.48,20200.0,28.6794,28.7464,28.6627,28.724,20200.0
2010-12-15 15:20:00,51.48,51.53,51.42,51.53,19500.0,28.724,28.7519,28.6906,28.7519,19500.0
2010-12-15 15:25:00,51.54,51.58,51.43,51.43,28200.0,28.7575,28.7798,28.6961,28.6961,28200.0
2010-12-15 15:30:00,51.43,51.46,51.39,51.45,32700.0,28.6961,28.7129,28.6738,28.7073,32700.0
2010-12-15 15:35:00,51.47,51.61,51.44,51.57,96200.0,28.7185,28.7966,28.7017,28.7743,96200.0
2010-12-15 15:40:00,51.57,51.61,51.55,51.59,52300.0,28.7743,28.7966,28.7631,28.7854,52300.0
2010-12-15 15:45:00,51.57,51.58,51.48,51.48,59500.0,28.7743,28.7798,28.724,28.724,59500.0
2010-12-15 15:50:00,51.47,51.55,51.42,51.51,49100.0,28.7185,28.7631,28.6906,28.7408,49100.0
2010-12-15 15:55:00,51.51,51.52,51.33,51.43,91500.0,28.7408,28.7464,28.6403,28.6961,91500.0
2010-12-16 09:30:00,51.63,51.83,51.39,51.5,23300.0,28.8077,28.9193,28.6738,28.7352,23300.0
2010-12-16 09:35:00,51.49,51.85,51.45,51.85,9600.0,28.7296,28.9305,28.7073,28.9305,9600.0
2010-12-16 09:40:00,51.82,51.82,51.58,51.68,14700.0,28.9138,28.9138,28.7798,28.8356,14700.0
2010-12-16 09:45:00,51.7,51.71,51.57,51.62,18200.0,28.8468,28.8524,28.7743,28.8022,18200.0
2010-12-16 09:50:00,51.61,51.69,51.58,51.65,8300.0,28.7966,28.8412,28.7798,28.8189,8300.0
2010-12-16 09:55:00,51.65,51.67,51.43,51.58,15600.0,28.8189,28.8301,28.6961,28.7798,15600.0
2010-12-16 10:00:00,51.58,51.7,51.45,51.45,26900.0,28.7798,28.8468,28.7073,28.7073,26900.0
2010-12-16 10:05:00,51.45,51.58,51.4,51.5,12900.0,28.7073,28.7798,28.6794,28.7352,12900.0
2010-12-16 10:10:00,51.5,51.53,51.49,51.52,4200.0,28.7352,28.7519,28.7296,28.7464,4200.0
2010-12-16 10:15:00,51.5,51.56,51.5,51.53,7900.0,28.7352,28.7687,28.7352,28.7519,7900.0
2010-12-16 10:20:00,51.54,51.57,51.51,51.51,7900.0,28.7575,28.7743,28.7408,28.7408,7900.0
2010-12-16 10:25:00,51.51,51.58,51.49,51.51,10500.0,28.7408,28.7798,28.7296,28.7408,10500.0
2010-12-16 10:30:00,51.51,51.55,51.43,51.43,9700.0,28.7408,28.7631,28.6961,28.6961,9700.0
2010-12-16 10:35:00,51.42,51.49,51.42,51.42,9400.0,28.6906,28.7296,28.6906,28.6906,9400.0
2010-12-16 10:40:00,51.43,51.45,51.35,51.38,7800.0,28.6961,28.7073,28.6515,28.6682,7800.0
2010-12-16 10:45:00,51.38,51.5,51.32,51.33,23900.0,28.6682,28.7352,28.6348,28.6403,23900.0
2010-12-16 10:50:00,51.33,51.41,51.31,51.4,5600.0,28.6403,28.685,28.6292,28.6794,5600.0
2010-12-16 10:55:00,51.41,51.49,51.41,51.49,14300.0,28.685,28.7296,28.685,28.7296,14300.0
2010-12-16 11:00:00,51.5,51.61,51.49,51.6,24600.0,28.7352,28.7966,28.7296,28.791,24600.0
2010-12-16 11:05:00,51.6,51.69,51.6,51.68,11400.0,28.791,28.8412,28.791,28.8356,11400.0
2010-12-16 11:10:00,51.68,51.71,51.65,51.66,23400.0,28.8356,28.8524,28.8189,28.8245,23400.0
2010-12-16 11:15:00,51.65,51.67,51.6,51.66,59400.0,28.8189,28.8301,28.791,28.8245,59400.0
2010-12-16 11:20:00,51.65,51.65,51.57,51.63,29700.0,28.8189,28.8189,28.7743,28.8077,29700.0
2010-12-16 11:25:00,51.61,51.65,51.58,51.6,53600.0,28.7966,28.8189,28.7798,28.791,53600.0
2010-12-16 11:30:00,51.61,51.65,51.59,51.62,31300.0,28.7966,28.8189,28.7854,28.8022,31300.0
2010-12-16 11:35:00,51.62,51.65,51.62,51.62,19100.0,28.8022,28.8189,28.8022,28.8022,19100.0
2010-12-16 11:40:00,51.64,51.65,51.62,51.64,18700.0,28.8133,28.8189,28.8022,28.8133,18700.0
2010-12-16 11:45:00,51.65,51.65,51.56,51.59,107900.0,28.8189,28.8189,28.7687,28.7854,107900.0
2010-12-16 11:50:00,51.59,51.61,51.57,51.6,33100.0,28.7854,28.7966,28.7743,28.791,33100.0
2010-12-16 11:55:00,51.59,51.6,51.58,51.6,7600.0,28.7854,28.791,28.7798,28.791,7600.0
2010-12-16 12:00:00,51.6,51.6,51.59,51.6,19700.0,28.791,28.791,28.7854,28.791,19700.0
2010-12-16 12:05:00,51.6,51.6,51.59,51.6,14500.0,28.791,28.791,28.7854,28.791,14500.0
2010-12-16 12:10:00,51.6,51.62,51.56,51.58,87300.0,28.791,28.8022,28.7687,28.7798,87300.0
2010-12-16 12:15:00,51.57,51.57,51.54,51.55,8400.0,28.7743,28.7743,28.7575,28.7631,8400.0
2010-12-16 12:20:00,51.56,51.6,51.56,51.6,6300.0,28.7687,28.791,28.7687,28.791,6300.0
2010-12-16 12:25:00,51.6,51.64,51.6,51.63,25500.0,28.791,28.8133,28.791,28.8077,25500.0
2010-12-16 12:30:00,51.63,51.64,51.62,51.64,12000.0,28.8077,28.8133,28.8022,28.8133,12000.0
2010-12-16 12:35:00,51.62,51.63,51.6,51.6,16000.0,28.8022,28.8077,28.791,28.791,16000.0
2010-12-16 12:40:00,51.61,51.66,51.6,51.66,29000.0,28.7966,28.8245,28.791,28.8245,29000.0
2010-12-16 12:45:00,51.66,51.7,51.64,51.66,46900.0,28.8245,28.8468,28.8133,28.8245,46900.0
2010-12-16 12:50:00,51.65,51.7,51.65,51.69,21600.0,28.8189,28.8468,28.8189,28.8412,21600.0
2010-12-16 12:55:00,51.69,51.69,51.63,51.63,17400.0,28.8412,28.8412,28.8077,28.8077,17400.0
2010-12-16 13:00:00,51.63,51.69,51.63,51.67,16100.0,28.8077,28.8412,28.8077,28.8301,16100.0
2010-12-16 13:05:00,51.67,51.69,51.61,51.61,29700.0,28.8301,28.8412,28.7966,28.7966,29700.0
2010-12-16 13:10:00,51.61,51.63,51.59,51.6,92900.0,28.7966,28.8077,28.7854,28.791,92900.0
2010-12-16 13:15:00,51.6,51.61,51.59,51.6,9700.0,28.791,28.7966,28.7854,28.791,9700.0
2010-12-16 13:20:00,51.6,51.63,51.59,51.63,22500.0,28.791,28.8077,28.7854,28.8077,22500.0
2010-12-16 13:25:00,51.63,51.68,51.62,51.64,12800.0,28.8077,28.8356,28.8022,28.8133,12800.0
2010-12-16 13:30:00,51.64,51.65,51.6,51.6,12500.0,28.8133,28.8189,28.791,28.791,12500.0
2010-12-16 13:35:00,51.6,51.65,51.6,51.65,5200.0,28.791,28.8189,28.791,28.8189,5200.0
2010-12-16 13:40:00,51.64,51.67,51.63,51.64,10400.0,28.8133,28.8301,28.8077,28.8133,10400.0
2010-12-16 13:45:00,51.65,51.65,51.61,51.63,6300.0,28.8189,28.8189,28.7966,28.8077,6300.0
2010-12-16 13:50:00,51.63,51.65,51.63,51.64,7600.0,28.8077,28.8189,28.8077,28.8133,7600.0
2010-12-16 13:55:00,51.64,51.64,51.61,51.62,5100.0,28.8133,28.8133,28.7966,28.8022,5100.0
2010-12-16 14:00:00,51.64,51.66,51.62,51.65,10700.0,28.8133,28.8245,28.8022,28.8189,10700.0
2010-12-16 14:05:00,51.65,51.65,51.61,51.64,14300.0,28.8189,28.8189,28.7966,28.8133,14300.0
2010-12-16 14:10:00,51.62,51.64,51.6,51.6,10800.0,28.8022,28.8133,28.791,28.791,10800.0
2010-12-16 14:15:00,51.62,51.65,51.62,51.64,10300.0,28.8022,28.8189,28.8022,28.8133,10300.0
2010-12-16 14:20:00,51.64,51.65,51.61,51.61,12600.0,28.8133,28.8189,28.7966,28.7966,12600.0
2010-12-16 14:25:00,51.61,51.63,51.61,51.62,11100.0,28.7966,28.8077,28.7966,28.8022,11100.0
2010-12-16 14:30:00,51.62,51.62,51.58,51.59,65400.0,28.8022,28.8022,28.7798,28.7854,65400.0
2010-12-16 14:35:00,51.59,51.65,51.58,51.65,25900.0,28.7854,28.8189,28.7798,28.8189,25900.0
2010-12-16 14:40:00,51.65,51.66,51.62,51.66,18000.0,28.8189,28.8245,28.8022,28.8245,18000.0
2010-12-16 14:45:00,51.65,51.66,51.62,51.65,35900.0,28.8189,28.8245,28.8022,28.8189,35900.0
2010-12-16 14:50:00,51.64,51.66,51.64,51.65,17500.0,28.8133,28.8245,28.8133,28.8189,17500.0
2010-12-16 14:55:00,51.64,51.65,51.62,51.65,28900.0,28.8133,28.8189,28.8022,28.8189,28900.0
2010-12-16 15:00:00,51.66,51.68,51.6,51.6,32500.0,28.8245,28.8356,28.791,28.791,32500.0
2010-12-16 15:05:00,51.61,51.62,51.59,51.61,20900.0,28.7966,28.8022,28.7854,28.7966,20900.0
2010-12-16 15:10:00,51.61,51.63,51.6,51.61,17800.0,28.7966,28.8077,28.791,28.7966,17800.0
2010-12-16 15:15:00,51.62,51.62,51.59,51.61,16100.0,28.8022,28.8022,28.7854,28.7966,16100.0
2010-12-16 15:20:00,51.6,51.61,51.52,51.52,56100.0,28.791,28.7966,28.7464,28.7464,56100.0
2010-12-16 15:25:00,51.53,51.54,51.52,51.53,15200.0,28.7519,28.7575,28.7464,28.7519,15200.0
2010-12-16 15:30:00,51.54,51.55,51.48,51.49,29800.0,28.7575,28.7631,28.724,28.7296,29800.0
2010-12-16 15:35:00,51.49,51.6,51.49,51.59,54800.0,28.7296,28.791,28.7296,28.7854,54800.0
2010-12-16 15:40:00,51.6,51.65,51.59,51.6,80200.0,28.791,28.8189,28.7854,28.791,80200.0
2010-12-16 15:45:00,51.6,51.66,51.6,51.64,52800.0,28.791,28.8245,28.791,28.8133,52800.0
2010-12-16 15:50:00,51.63,51.7,51.62,51.68,37000.0,28.8077,28.8468,28.8022,28.8356,37000.0
2010-12-16 15:55:00,51.68,51.75,51.68,51.73,72500.0,28.8356,28.8747,28.8356,28.8635,72500.0
2010-12-17 09:30:00,49.85,50.0,49.24,49.49,363600.0,27.8146,27.8983,27.4742,27.6137,363600.0
2010-12-17 09:35:00,49.49,49.72,49.09,49.18,141800.0,27.6137,27.742,27.3905,27.4407,141800.0
2010-12-17 09:40:00,49.17,49.41,49.15,49.39,112000.0,27.4351,27.5691,27.424,27.5579,112000.0
2010-12-17 09:45:00,49.39,49.52,49.3,49.52,29600.0,27.5579,27.6304,27.5077,27.6304,29600.0
2010-12-17 09:50:00,49.52,49.53,48.74,48.76,154500.0,27.6304,27.636,27.1952,27.2064,154500.0
2010-12-17 09:55:00,48.76,48.9,48.66,48.68,95200.0,27.2064,27.2845,27.1506,27.1617,95200.0
2010-12-17 10:00:00,48.68,49.08,48.68,48.98,112400.0,27.1617,27.3849,27.1617,27.3291,112400.0
2010-12-17 10:05:00,48.98,49.12,48.97,48.98,69500.0,27.3291,27.4072,27.3236,27.3291,69500.0
2010-12-17 10:10:00,48.97,48.97,48.7,48.78,82000.0,27.3236,27.3236,27.1729,27.2175,82000.0
2010-12-17 10:15:00,48.79,48.88,48.75,48.85,52100.0,27.2231,27.2733,27.2008,27.2566,52100.0
2010-12-17 10:20:00,48.84,48.84,48.69,48.71,105200.0,27.251,27.251,27.1673,27.1785,105200.0
2010-12-17 10:25:00,48.7,48.73,48.52,48.55,120300.0,27.1729,27.1896,27.0725,27.0892,120300.0
2010-12-17 10:30:00,48.54,48.67,48.25,48.33,172600.0,27.0836,27.1562,26.9218,26.9665,172600.0
2010-12-17 10:35:00,48.33,48.33,47.42,47.9,332100.0,26.9665,26.9665,26.4587,26.7265,332100.0
2010-12-17 10:40:00,47.9,48.43,47.8,48.4,132300.0,26.7265,27.0223,26.6707,27.0055,132300.0
2010-12-17 10:45:00,48.39,48.39,48.24,48.28,91000.0,26.9999,26.9999,26.9162,26.9386,91000.0
2010-12-17 10:50:00,48.28,48.33,47.9,47.94,76200.0,26.9386,26.9665,26.7265,26.7488,76200.0
2010-12-17 10:55:00,47.9,48.17,47.9,48.06,32200.0,26.7265,26.8772,26.7265,26.8158,32200.0
2010-12-17 11:00:00,48.06,48.22,47.92,48.22,30700.0,26.8158,26.9051,26.7377,26.9051,30700.0
2010-12-17 11:05:00,48.23,48.54,48.23,48.53,69900.0,26.9107,27.0836,26.9107,27.078,69900.0
2010-12-17 11:10:00,48.5,48.78,48.47,48.76,104800.0,27.0613,27.2175,27.0446,27.2064,104800.0
2010-12-17 11:15:00,48.76,48.96,48.65,48.94,54100.0,27.2064,27.318,27.145,27.3068,54100.0
2010-12-17 11:20:00,48.94,49.23,48.91,49.21,66200.0,27.3068,27.4686,27.2901,27.4575,66200.0
2010-12-17 11:25:00,49.23,49.36,48.98,49.02,190500.0,27.4686,27.5412,27.3291,27.3515,190500.0
2010-12-17 11:30:00,49.01,49.12,48.97,49.05,86500.0,27.3459,27.4072,27.3236,27.3682,86500.0
2010-12-17 11:35:00,49.04,49.15,48.92,49.1,51300.0,27.3626,27.424,27.2957,27.3961,51300.0
2010-12-17 11:40:00,49.12,49.16,48.99,49.02,21200.0,27.4072,27.4296,27.3347,27.3515,21200.0
2010-12-17 11:45:00,49.02,49.07,48.99,49.02,24700.0,27.3515,27.3793,27.3347,27.3515,24700.0
2010-12-17 11:50:00,49.0,49.19,49.0,49.04,33900.0,27.3403,27.4463,27.3403,27.3626,33900.0
2010-12-17 11:55:00,49.03,49.09,48.94,49.08,22500.0,27.357,27.3905,27.3068,27.3849,22500.0
2010-12-17 12:00:00,49.09,49.18,49.05,49.12,24700.0,27.3905,27.4407,27.3682,27.4072,24700.0
2010-12-17 12:05:00,49.13,49.18,49.07,49.15,63300.0,27.4128,27.4407,27.3793,27.424,63300.0
2010-12-17 12:10:00,49.14,49.14,49.03,49.06,24000.0,27.4184,27.4184,27.357,27.3738,24000.0
2010-12-17 12:15:00,49.05,49.06,48.99,49.04,26600.0,27.3682,27.3738,27.3347,27.3626,26600.0
2010-12-17 12:20:00,49.03,49.05,48.86,48.9,25600.0,27.357,27.3682,27.2622,27.2845,25600.0
2010-12-17 12:25:00,48.9,48.92,48.71,48.85,44500.0,27.2845,27.2957,27.1785,27.2566,44500.0
2010-12-17 12:30:00,48.85,49.03,48.85,49.01,33300.0,27.2566,27.357,27.2566,27.3459,33300.0
2010-12-17 12:35:00,49.01,49.02,48.82,48.94,24000.0,27.3459,27.3515,27.2399,27.3068,24000.0
2010-12-17 12:40:00,48.94,49.01,48.91,48.95,21900.0,27.3068,27.3459,27.2901,27.3124,21900.0
2010-12-17 12:45:00,48.94,49.0,48.9,48.9,38100.0,27.3068,27.3403,27.2845,27.2845,38100.0
2010-12-17 12:50:00,48.9,48.93,48.82,48.82,29600.0,27.2845,27.3012,27.2399,27.2399,29600.0
2010-12-17 12:55:00,48.84,48.9,48.81,48.89,20500.0,27.251,27.2845,27.2343,27.2789,20500.0
2010-12-17 13:00:00,48.89,48.96,48.89,48.95,28200.0,27.2789,27.318,27.2789,27.3124,28200.0
2010-12-17 13:05:00,48.96,48.96,48.85,48.94,20200.0,27.318,27.318,27.2566,27.3068,20200.0
2010-12-17 13:10:00,48.94,48.94,48.84,48.85,29700.0,27.3068,27.3068,27.251,27.2566,29700.0
2010-12-17 13:15:00,48.85,48.87,48.81,48.83,29400.0,27.2566,27.2678,27.2343,27.2454,29400.0
2010-12-17 13:20:00,48.83,48.83,48.75,48.8,19100.0,27.2454,27.2454,27.2008,27.2287,19100.0
2010-12-17 13:25:00,48.82,48.84,48.81,48.83,12400.0,27.2399,27.251,27.2343,27.2454,12400.0
2010-12-17 13:30:00,48.84,48.84,48.72,48.76,19000.0,27.251,27.251,27.1841,27.2064,19000.0
2010-12-17 13:35:00,48.76,48.76,48.72,48.73,16100.0,27.2064,27.2064,27.1841,27.1896,16100.0
2010-12-17 13:40:00,48.74,48.74,48.54,48.61,51900.0,27.1952,27.1952,27.0836,27.1227,51900.0
2010-12-17 13:45:00,48.6,48.66,48.57,48.63,30000.0,27.1171,27.1506,27.1004,27.1338,30000.0
2010-12-17 13:50:00,48.63,48.64,48.44,48.44,34300.0,27.1338,27.1394,27.0278,27.0278,34300.0
2010-12-17 13:55:00,48.45,48.55,48.4,48.42,32300.0,27.0334,27.0892,27.0055,27.0167,32300.0
2010-12-17 14:00:00,48.41,48.49,48.37,48.43,39300.0,27.0111,27.0557,26.9888,27.0223,39300.0
2010-12-17 14:05:00,48.44,48.48,48.29,48.32,24400.0,27.0278,27.0501,26.9441,26.9609,24400.0
2010-12-17 14:10:00,48.34,48.54,48.33,48.45,33200.0,26.972,27.0836,26.9665,27.0334,33200.0
2010-12-17 14:15:00,48.45,48.5,48.28,48.29,65200.0,27.0334,27.0613,26.9386,26.9441,65200.0
2010-12-17 14:20:00,48.3,48.32,48.2,48.3,26000.0,26.9497,26.9609,26.8939,26.9497,26000.0
2010-12-17 14:25:00,48.32,48.34,48.21,48.32,26000.0,26.9609,26.972,26.8995,26.9609,26000.0
2010-12-17 14:30:00,48.31,48.4,48.31,48.4,26700.0,26.9553,27.0055,26.9553,27.0055,26700.0
2010-12-17 14:35:00,48.4,48.51,48.4,48.49,37800.0,27.0055,27.0669,27.0055,27.0557,37800.0
2010-12-17 14:40:00,48.48,48.5,48.45,48.5,36900.0,27.0501,27.0613,27.0334,27.0613,36900.0
2010-12-17 14:45:00,48.5,48.52,48.31,48.4,71400.0,27.0613,27.0725,26.9553,27.0055,71400.0
2010-12-17 14:50:00,48.41,48.5,48.4,48.49,33500.0,27.0111,27.0613,27.0055,27.0557,33500.0
2010-12-17 14:55:00,48.5,48.53,48.43,48.43,37000.0,27.0613,27.078,27.0223,27.0223,37000.0
2010-12-17 15:00:00,48.44,48.52,48.41,48.5,58100.0,27.0278,27.0725,27.0111,27.0613,58100.0
2010-12-17 15:05:00,48.5,48.52,48.4,48.52,49300.0,27.0613,27.0725,27.0055,27.0725,49300.0
2010-12-17 15:10:00,48.52,48.55,48.4,48.44,23900.0,27.0725,27.0892,27.0055,27.0278,23900.0
2010-12-17 15:15:00,48.43,48.44,48.25,48.35,105000.0,27.0223,27.0278,26.9218,26.9776,105000.0
2010-12-17 15:20:00,48.34,48.34,48.04,48.12,74800.0,26.972,26.972,26.8046,26.8493,74800.0
2010-12-17 15:25:00,48.12,48.13,47.89,47.96,143900.0,26.8493,26.8549,26.7209,26.76,143900.0
2010-12-17 15:30:00,47.98,48.16,47.98,48.07,66000.0,26.7712,26.8716,26.7712,26.8214,66000.0
2010-12-17 15:35:00,48.08,48.08,47.92,48.05,93500.0,26.827,26.827,26.7377,26.8102,93500.0
2010-12-17 15:40:00,48.05,48.19,48.01,48.16,57700.0,26.8102,26.8883,26.7879,26.8716,57700.0
2010-12-17 15:45:00,48.18,48.3,48.0,48.0,93800.0,26.8828,26.9497,26.7823,26.7823,93800.0
2010-12-17 15:50:00,48.0,48.07,47.78,48.07,151500.0,26.7823,26.8214,26.6596,26.8214,151500.0
2010-12-17 15:55:00,48.07,48.36,48.0,48.3,272500.0,26.8214,26.9832,26.7823,26.9497,272500.0
2010-12-20 09:30:00,48.56,48.56,48.25,48.31,19000.0,27.0948,27.0948,26.9218,26.9553,19000.0
2010-12-20 09:35:00,48.31,48.53,48.27,48.52,18900.0,26.9553,27.078,26.933,27.0725,18900.0
2010-12-20 09:40:00,48.52,48.56,48.26,48.34,27500.0,27.0725,27.0948,26.9274,26.972,27500.0
2010-12-20 09:45:00,48.31,48.36,48.13,48.24,21800.0,26.9553,26.9832,26.8549,26.9162,21800.0
2010-12-20 09:50:00,48.25,48.26,48.05,48.26,27700.0,26.9218,26.9274,26.8102,26.9274,27700.0
2010-12-20 09:55:00,48.25,48.36,48.2,48.35,30800.0,26.9218,26.9832,26.8939,26.9776,30800.0
2010-12-20 10:00:00,48.35,48.36,48.18,48.22,28700.0,26.9776,26.9832,26.8828,26.9051,28700.0
2010-12-20 10:05:00,48.23,48.34,48.19,48.23,15300.0,26.9107,26.972,26.8883,26.9107,15300.0
2010-12-20 10:10:00,48.19,48.26,48.17,48.22,20900.0,26.8883,26.9274,26.8772,26.9051,20900.0
2010-12-20 10:15:00,48.22,48.29,48.22,48.29,11200.0,26.9051,26.9441,26.9051,26.9441,11200.0
2010-12-20 10:20:00,48.31,48.33,48.26,48.3,16700.0,26.9553,26.9665,26.9274,26.9497,16700.0
2010-12-20 10:25:00,48.3,48.31,48.15,48.22,12100.0,26.9497,26.9553,26.866,26.9051,12100.0
2010-12-20 10:30:00,48.2,48.39,48.17,48.34,31800.0,26.8939,26.9999,26.8772,26.972,31800.0
2010-12-20 10:35:00,48.33,48.44,48.29,48.43,16200.0,26.9665,27.0278,26.9441,27.0223,16200.0
2010-12-20 10:40:00,48.42,48.43,48.36,48.36,13600.0,27.0167,27.0223,26.9832,26.9832,13600.0
2010-12-20 10:45:00,48.36,48.38,48.34,48.38,14900.0,26.9832,26.9944,26.972,26.9944,14900.0
2010-12-20 10:50:00,48.39,48.41,48.32,48.35,12100.0,26.9999,27.0111,26.9609,26.9776,12100.0
2010-12-20 10:55:00,48.37,48.46,48.28,48.3,36500.0,26.9888,27.039,26.9386,26.9497,36500.0
2010-12-20 11:00:00,48.28,48.37,48.28,48.37,7600.0,26.9386,26.9888,26.9386,26.9888,7600.0
2010-12-20 11:05:00,48.35,48.41,48.33,48.4,12000.0,26.9776,27.0111,26.9665,27.0055,12000.0
2010-12-20 11:10:00,48.41,48.49,48.41,48.47,14800.0,27.0111,27.0557,27.0111,27.0446,14800.0
2010-12-20 11:15:00,48.47,48.51,48.47,48.51,12000.0,27.0446,27.0669,27.0446,27.0669,12000.0
2010-12-20 11:20:00,48.51,48.52,48.42,48.45,14200.0,27.0669,27.0725,27.0167,27.0334,14200.0
2010-12-20 11:25:00,48.46,48.5,48.46,48.47,11100.0,27.039,27.0613,27.039,27.0446,11100.0
2010-12-20 11:30:00,48.46,48.53,48.46,48.5,18200.0,27.039,27.078,27.039,27.0613,18200.0
2010-12-20 11:35:00,48.5,48.5,48.47,48.48,11300.0,27.0613,27.0613,27.0446,27.0501,11300.0
2010-12-20 11:40:00,48.49,48.52,48.49,48.5,36200.0,27.0557,27.0725,27.0557,27.0613,36200.0
2010-12-20 11:45:00,48.5,48.55,48.48,48.53,12100.0,27.0613,27.0892,27.0501,27.078,12100.0
2010-12-20 11:50:00,48.55,48.59,48.53,48.56,160300.0,27.0892,27.1115,27.078,27.0948,160300.0
2010-12-20 11:55:00,48.56,48.6,48.55,48.55,23500.0,27.0948,27.1171,27.0892,27.0892,23500.0
2010-12-20 12:00:00,48.55,48.56,48.5,48.52,45500.0,27.0892,27.0948,27.0613,27.0725,45500.0
2010-12-20 12:05:00,48.53,48.55,48.4,48.4,21200.0,27.078,27.0892,27.0055,27.0055,21200.0
2010-12-20 12:10:00,48.42,48.42,48.32,48.34,11900.0,27.0167,27.0167,26.9609,26.972,11900.0
2010-12-20 12:15:00,48.35,48.42,48.34,48.4,13600.0,26.9776,27.0167,26.972,27.0055,13600.0
2010-12-20 12:20:00,48.4,48.45,48.39,48.4,11000.0,27.0055,27.0334,26.9999,27.0055,11000.0
2010-12-20 12:25:00,48.4,48.41,48.38,48.39,9000.0,27.0055,27.0111,26.9944,26.9999,9000.0
2010-12-20 12:30:00,48.39,48.39,48.37,48.37,6300.0,26.9999,26.9999,26.9888,26.9888,6300.0
2010-12-20 12:35:00,48.37,48.42,48.37,48.42,5300.0,26.9888,27.0167,26.9888,27.0167,5300.0
2010-12-20 12:40:00,48.43,48.44,48.39,48.44,11600.0,27.0223,27.0278,26.9999,27.0278,11600.0
2010-12-20 12:45:00,48.45,48.49,48.41,48.42,8500.0,27.0334,27.0557,27.0111,27.0167,8500.0
2010-12-20 12:50:00,48.44,48.56,48.44,48.56,7300.0,27.0278,27.0948,27.0278,27.0948,7300.0
2010-12-20 12:55:00,48.57,48.57,48.49,48.49,11400.0,27.1004,27.1004,27.0557,27.0557,11400.0
2010-12-20 13:00:00,48.49,48.49,48.39,48.4,10600.0,27.0557,27.0557,26.9999,27.0055,10600.0
2010-12-20 13:05:00,48.4,48.45,48.38,48.45,6800.0,27.0055,27.0334,26.9944,27.0334,6800.0
2010-12-20 13:10:00,48.46,48.49,48.44,48.47,8500.0,27.039,27.0557,27.0278,27.0446,8500.0
2010-12-20 13:15:00,48.47,48.53,48.46,48.49,14500.0,27.0446,27.078,27.039,27.0557,14500.0
2010-12-20 13:20:00,48.5,48.5,48.42,48.42,9500.0,27.0613,27.0613,27.0167,27.0167,9500.0
2010-12-20 13:25:00,48.42,48.48,48.4,48.47,10500.0,27.0167,27.0501,27.0055,27.0446,10500.0
2010-12-20 13:30:00,48.47,48.47,48.42,48.45,10200.0,27.0446,27.0446,27.0167,27.0334,10200.0
2010-12-20 13:35:00,48.45,48.5,48.41,48.48,15700.0,27.0334,27.0613,27.0111,27.0501,15700.0
2010-12-20 13:40:00,48.46,48.53,48.45,48.53,10400.0,27.039,27.078,27.0334,27.078,10400.0
2010-12-20 13:45:00,48.53,48.53,48.42,48.43,15500.0,27.078,27.078,27.0167,27.0223,15500.0
2010-12-20 13:50:00,48.42,48.48,48.42,48.44,7300.0,27.0167,27.0501,27.0167,27.0278,7300.0
2010-12-20 13:55:00,48.44,48.5,48.44,48.49,7100.0,27.0278,27.0613,27.0278,27.0557,7100.0
2010-12-20 14:00:00,48.48,48.53,48.46,48.53,8600.0,27.0501,27.078,27.039,27.078,8600.0
2010-12-20 14:05:00,48.51,48.57,48.44,48.52,14300.0,27.0669,27.1004,27.0278,27.0725,14300.0
2010-12-20 14:10:00,48.51,48.55,48.5,48.53,4400.0,27.0669,27.0892,27.0613,27.078,4400.0
2010-12-20 14:15:00,48.55,48.56,48.53,48.56,7900.0,27.0892,27.0948,27.078,27.0948,7900.0
2010-12-20 14:20:00,48.56,48.56,48.55,48.55,17700.0,27.0948,27.0948,27.0892,27.0892,17700.0
2010-12-20 14:25:00,48.54,48.56,48.53,48.55,9600.0,27.0836,27.0948,27.078,27.0892,9600.0
2010-12-20 14:30:00,48.53,48.54,48.43,48.54,12900.0,27.078,27.0836,27.0223,27.0836,12900.0
2010-12-20 14:35:00,48.52,48.54,48.49,48.49,16000.0,27.0725,27.0836,27.0557,27.0557,16000.0
2010-12-20 14:40:00,48.5,48.53,48.49,48.51,16100.0,27.0613,27.078,27.0557,27.0669,16100.0
2010-12-20 14:45:00,48.51,48.53,48.49,48.49,17600.0,27.0669,27.078,27.0557,27.0557,17600.0
2010-12-20 14:50:00,48.5,48.53,48.48,48.53,8300.0,27.0613,27.078,27.0501,27.078,8300.0
2010-12-20 14:55:00,48.53,48.55,48.52,48.55,14500.0,27.078,27.0892,27.0725,27.0892,14500.0
2010-12-20 15:00:00,48.54,48.56,48.51,48.56,12700.0,27.0836,27.0948,27.0669,27.0948,12700.0
2010-12-20 15:05:00,48.56,48.56,48.48,48.51,21200.0,27.0948,27.0948,27.0501,27.0669,21200.0
2010-12-20 15:10:00,48.5,48.52,48.49,48.5,25600.0,27.0613,27.0725,27.0557,27.0613,25600.0
2010-12-20 15:15:00,48.5,48.56,48.49,48.54,118200.0,27.0613,27.0948,27.0557,27.0836,118200.0
2010-12-20 15:20:00,48.55,48.56,48.45,48.47,13600.0,27.0892,27.0948,27.0334,27.0446,13600.0
2010-12-20 15:25:00,48.47,48.51,48.43,48.49,14600.0,27.0446,27.0669,27.0223,27.0557,14600.0
2010-12-20 15:30:00,48.49,48.56,48.46,48.5,22700.0,27.0557,27.0948,27.039,27.0613,22700.0
2010-12-20 15:35:00,48.49,48.52,48.47,48.48,31500.0,27.0557,27.0725,27.0446,27.0501,31500.0
2010-12-20 15:40:00,48.48,48.51,48.47,48.47,26700.0,27.0501,27.0669,27.0446,27.0446,26700.0
2010-12-20 15:45:00,48.48,48.5,48.44,48.44,51500.0,27.0501,27.0613,27.0278,27.0278,51500.0
2010-12-20 15:50:00,48.44,48.46,48.33,48.34,57200.0,27.0278,27.039,26.9665,26.972,57200.0
2010-12-20 15:55:00,48.34,48.56,48.34,48.5,170400.0,26.972,27.0948,26.972,27.0613,170400.0
2010-12-21 09:30:00,48.77,48.93,48.72,48.82,19500.0,27.212,27.3012,27.1841,27.2399,19500.0
2010-12-21 09:35:00,48.83,48.9,48.65,48.75,9300.0,27.2454,27.2845,27.145,27.2008,9300.0
2010-12-21 09:40:00,48.74,48.94,48.74,48.94,17400.0,27.1952,27.3068,27.1952,27.3068,17400.0
2010-12-21 09:45:00,48.92,49.03,48.91,49.0,11300.0,27.2957,27.357,27.2901,27.3403,11300.0
2010-12-21 09:50:00,49.03,49.06,48.97,48.98,17000.0,27.357,27.3738,27.3236,27.3291,17000.0
2010-12-21 09:55:00,48.97,48.97,48.76,48.81,31200.0,27.3236,27.3236,27.2064,27.2343,31200.0
2010-12-21 10:00:00,48.81,48.82,48.77,48.77,6400.0,27.2343,27.2399,27.212,27.212,6400.0
2010-12-21 10:05:00,48.78,48.78,48.66,48.73,4900.0,27.2175,27.2175,27.1506,27.1896,4900.0
2010-12-21 10:10:00,48.68,48.79,48.67,48.77,8400.0,27.1617,27.2231,27.1562,27.212,8400.0
2010-12-21 10:15:00,48.79,48.83,48.76,48.83,3900.0,27.2231,27.2454,27.2064,27.2454,3900.0
2010-12-21 10:20:00,48.83,48.93,48.83,48.89,2300.0,27.2454,27.3012,27.2454,27.2789,2300.0
2010-12-21 10:25:00,48.86,48.94,48.86,48.93,3000.0,27.2622,27.3068,27.2622,27.3012,3000.0
2010-12-21 10:30:00,48.95,49.02,48.92,48.94,24200.0,27.3124,27.3515,27.2957,27.3068,24200.0
2010-12-21 10:35:00,48.94,49.0,48.91,48.94,7100.0,27.3068,27.3403,27.2901,27.3068,7100.0
2010-12-21 10:40:00,48.96,48.97,48.75,48.75,17900.0,27.318,27.3236,27.2008,27.2008,17900.0
2010-12-21 10:45:00,48.74,48.82,48.7,48.81,14600.0,27.1952,27.2399,27.1729,27.2343,14600.0
2010-12-21 10:50:00,48.81,48.87,48.79,48.82,12100.0,27.2343,27.2678,27.2231,27.2399,12100.0
2010-12-21 10:55:00,48.82,48.86,48.8,48.82,7300.0,27.2399,27.2622,27.2287,27.2399,7300.0
2010-12-21 11:00:00,48.82,48.93,48.8,48.9,10200.0,27.2399,27.3012,27.2287,27.2845,10200.0
2010-12-21 11:05:00,48.9,48.9,48.77,48.78,8800.0,27.2845,27.2845,27.212,27.2175,8800.0
2010-12-21 11:10:00,48.76,48.78,48.74,48.77,6200.0,27.2064,27.2175,27.1952,27.212,6200.0
2010-12-21 11:15:00,48.75,48.78,48.7,48.7,5400.0,27.2008,27.2175,27.1729,27.1729,5400.0
2010-12-21 11:20:00,48.7,48.78,48.7,48.73,2800.0,27.1729,27.2175,27.1729,27.1896,2800.0
2010-12-21 11:25:00,48.76,48.83,48.76,48.83,7800.0,27.2064,27.2454,27.2064,27.2454,7800.0
2010-12-21 11:30:00,48.86,48.88,48.78,48.86,10700.0,27.2622,27.2733,27.2175,27.2622,10700.0
2010-12-21 11:35:00,48.86,48.88,48.82,48.86,4600.0,27.2622,27.2733,27.2399,27.2622,4600.0
2010-12-21 11:40:00,48.86,48.86,48.79,48.79,4800.0,27.2622,27.2622,27.2231,27.2231,4800.0
2010-12-21 11:45:00,48.82,48.9,48.81,48.89,18900.0,27.2399,27.2845,27.2343,27.2789,18900.0
2010-12-21 11:50:00,48.89,48.89,48.81,48.82,7500.0,27.2789,27.2789,27.2343,27.2399,7500.0
2010-12-21 11:55:00,48.8,48.8,48.72,48.73,6900.0,27.2287,27.2287,27.1841,27.1896,6900.0
2010-12-21 12:00:00,48.73,48.76,48.71,48.76,7300.0,27.1896,27.2064,27.1785,27.2064,7300.0
2010-12-21 12:05:00,48.75,48.76,48.7,48.7,10400.0,27.2008,27.2064,27.1729,27.1729,10400.0
2010-12-21 12:10:00,48.71,48.75,48.71,48.71,7500.0,27.1785,27.2008,27.1785,27.1785,7500.0
2010-12-21 12:15:00,48.71,48.78,48.71,48.78,61400.0,27.1785,27.2175,27.1785,27.2175,61400.0
2010-12-21 12:20:00,48.79,48.83,48.75,48.76,20500.0,27.2231,27.2454,27.2008,27.2064,20500.0
2010-12-21 12:25:00,48.77,48.78,48.73,48.73,14500.0,27.212,27.2175,27.1896,27.1896,14500.0
2010-12-21 12:30:00,48.73,48.74,48.7,48.71,10400.0,27.1896,27.1952,27.1729,27.1785,10400.0
2010-12-21 12:35:00,48.71,48.72,48.7,48.71,4900.0,27.1785,27.1841,27.1729,27.1785,4900.0
2010-12-21 12:40:00,48.71,48.77,48.71,48.77,6400.0,27.1785,27.212,27.1785,27.212,6400.0
2010-12-21 12:45:00,48.77,48.77,48.69,48.69,8400.0,27.212,27.212,27.1673,27.1673,8400.0
2010-12-21 12:50:00,48.7,48.75,48.7,48.74,4700.0,27.1729,27.2008,27.1729,27.1952,4700.0
2010-12-21 12:55:00,48.74,48.74,48.68,48.69,7600.0,27.1952,27.1952,27.1617,27.1673,7600.0
2010-12-21 13:00:00,48.69,48.71,48.68,48.71,4000.0,27.1673,27.1785,27.1617,27.1785,4000.0
2010-12-21 13:05:00,48.73,48.74,48.7,48.7,10500.0,27.1896,27.1952,27.1729,27.1729,10500.0
2010-12-21 13:10:00,48.69,48.72,48.68,48.7,8300.0,27.1673,27.1841,27.1617,27.1729,8300.0
2010-12-21 13:15:00,48.7,48.72,48.68,48.72,22100.0,27.1729,27.1841,27.1617,27.1841,22100.0
2010-12-21 13:20:00,48.72,48.73,48.67,48.68,6000.0,27.1841,27.1896,27.1562,27.1617,6000.0
2010-12-21 13:25:00,48.69,48.71,48.66,48.71,6300.0,27.1673,27.1785,27.1506,27.1785,6300.0
2010-12-21 13:30:00,48.7,48.71,48.67,48.68,5000.0,27.1729,27.1785,27.1562,27.1617,5000.0
2010-12-21 13:35:00,48.68,48.72,48.68,48.71,6900.0,27.1617,27.1841,27.1617,27.1785,6900.0
2010-12-21 13:40:00,48.73,48.74,48.67,48.67,16000.0,27.1896,27.1952,27.1562,27.1562,16000.0
2010-12-21 13:45:00,48.67,48.7,48.61,48.63,13300.0,27.1562,27.1729,27.1227,27.1338,13300.0
2010-12-21 13:50:00,48.63,48.66,48.61,48.64,10900.0,27.1338,27.1506,27.1227,27.1394,10900.0
2010-12-21 13:55:00,48.64,48.65,48.61,48.64,11400.0,27.1394,27.145,27.1227,27.1394,11400.0
2010-12-21 14:00:00,48.65,48.65,48.62,48.63,7400.0,27.145,27.145,27.1283,27.1338,7400.0
2010-12-21 14:05:00,48.63,48.64,48.58,48.59,7200.0,27.1338,27.1394,27.1059,27.1115,7200.0
2010-12-21 14:10:00,48.59,48.68,48.59,48.68,27800.0,27.1115,27.1617,27.1115,27.1617,27800.0
2010-12-21 14:15:00,48.7,48.72,48.68,48.71,6000.0,27.1729,27.1841,27.1617,27.1785,6000.0
2010-12-21 14:20:00,48.72,48.75,48.7,48.71,9000.0,27.1841,27.2008,27.1729,27.1785,9000.0
2010-12-21 14:25:00,48.71,48.75,48.71,48.75,3700.0,27.1785,27.2008,27.1785,27.2008,3700.0
2010-12-21 14:30:00,48.76,48.78,48.67,48.68,8100.0,27.2064,27.2175,27.1562,27.1617,8100.0
2010-12-21 14:35:00,48.67,48.75,48.67,48.75,8700.0,27.1562,27.2008,27.1562,27.2008,8700.0
2010-12-21 14:40:00,48.75,48.77,48.74,48.77,6200.0,27.2008,27.212,27.1952,27.212,6200.0
2010-12-21 14:45:00,48.79,48.8,48.76,48.76,4700.0,27.2231,27.2287,27.2064,27.2064,4700.0
2010-12-21 14:50:00,48.77,48.81,48.77,48.81,4900.0,27.212,27.2343,27.212,27.2343,4900.0
2010-12-21 14:55:00,48.81,48.81,48.77,48.79,9900.0,27.2343,27.2343,27.212,27.2231,9900.0
2010-12-21 15:00:00,48.8,48.81,48.76,48.78,7300.0,27.2287,27.2343,27.2064,27.2175,7300.0
2010-12-21 15:05:00,48.8,48.86,48.78,48.86,8100.0,27.2287,27.2622,27.2175,27.2622,8100.0
2010-12-21 15:10:00,48.86,48.88,48.84,48.87,11000.0,27.2622,27.2733,27.251,27.2678,11000.0
2010-12-21 15:15:00,48.87,48.93,48.86,48.92,14100.0,27.2678,27.3012,27.2622,27.2957,14100.0
2010-12-21 15:20:00,48.93,48.96,48.91,48.95,8700.0,27.3012,27.318,27.2901,27.3124,8700.0
2010-12-21 15:25:00,48.95,49.01,48.94,48.97,24900.0,27.3124,27.3459,27.3068,27.3236,24900.0
2010-12-21 15:30:00,48.98,49.02,48.95,48.99,11200.0,27.3291,27.3515,27.3124,27.3347,11200.0
2010-12-21 15:35:00,48.99,49.0,48.94,48.99,11600.0,27.3347,27.3403,27.3068,27.3347,11600.0
2010-12-21 15:40:00,49.0,49.01,48.95,48.96,19000.0,27.3403,27.3459,27.3124,27.318,19000.0
2010-12-21 15:45:00,48.97,49.02,48.97,49.02,28700.0,27.3236,27.3515,27.3236,27.3515,28700.0
2010-12-21 15:50:00,49.01,49.02,48.97,48.97,27300.0,27.3459,27.3515,27.3236,27.3236,27300.0
2010-12-21 15:55:00,48.98,49.0,48.92,48.92,85600.0,27.3291,27.3403,27.2957,27.2957,85600.0
2010-12-22 09:30:00,49.15,49.36,49.12,49.31,25100.0,27.424,27.5412,27.4072,27.5133,25100.0
2010-12-22 09:35:00,49.31,49.42,49.2,49.3,11900.0,27.5133,27.5746,27.4519,27.5077,11900.0
2010-12-22 09:40:00,49.28,49.48,49.28,49.43,7600.0,27.4965,27.6081,27.4965,27.5802,7600.0
2010-12-22 09:45:00,49.43,49.43,49.35,49.36,4600.0,27.5802,27.5802,27.5356,27.5412,4600.0
2010-12-22 09:50:00,49.36,49.4,49.25,49.25,9000.0,27.5412,27.5635,27.4798,27.4798,9000.0
2010-12-22 09:55:00,49.19,49.33,49.19,49.27,10800.0,27.4463,27.5244,27.4463,27.4909,10800.0
2010-12-22 10:00:00,49.29,49.47,49.28,49.31,12900.0,27.5021,27.6025,27.4965,27.5133,12900.0
2010-12-22 10:05:00,49.33,49.4,49.33,49.35,7600.0,27.5244,27.5635,27.5244,27.5356,7600.0
2010-12-22 10:10:00,49.36,49.5,49.34,49.42,14300.0,27.5412,27.6193,27.53,27.5746,14300.0
2010-12-22 10:15:00,49.4,49.4,49.33,49.36,15300.0,27.5635,27.5635,27.5244,27.5412,15300.0
2010-12-22 10:20:00,49.35,49.5,49.35,49.49,17000.0,27.5356,27.6193,27.5356,27.6137,17000.0
2010-12-22 10:25:00,49.5,49.71,49.49,49.7,23300.0,27.6193,27.7364,27.6137,27.7309,23300.0
2010-12-22 10:30:00,49.68,49.78,49.67,49.78,25300.0,27.7197,27.7755,27.7141,27.7755,25300.0
2010-12-22 10:35:00,49.8,49.82,49.68,49.77,19400.0,27.7867,27.7978,27.7197,27.7699,19400.0
2010-12-22 10:40:00,49.77,49.79,49.65,49.67,7800.0,27.7699,27.7811,27.703,27.7141,7800.0
2010-12-22 10:45:00,49.66,49.74,49.65,49.71,17100.0,27.7085,27.7532,27.703,27.7364,17100.0
2010-12-22 10:50:00,49.7,49.7,49.64,49.65,28300.0,27.7309,27.7309,27.6974,27.703,28300.0
2010-12-22 10:55:00,49.66,49.69,49.62,49.64,26500.0,27.7085,27.7253,27.6862,27.6974,26500.0
2010-12-22 11:00:00,49.64,49.65,49.62,49.64,29200.0,27.6974,27.703,27.6862,27.6974,29200.0
2010-12-22 11:05:00,49.63,49.64,49.54,49.54,14500.0,27.6918,27.6974,27.6416,27.6416,14500.0
2010-12-22 11:10:00,49.54,49.63,49.54,49.63,14500.0,27.6416,27.6918,27.6416,27.6918,14500.0
2010-12-22 11:15:00,49.61,49.63,49.53,49.53,6300.0,27.6806,27.6918,27.636,27.636,6300.0
2010-12-22 11:20:00,49.56,49.56,49.49,49.5,5700.0,27.6528,27.6528,27.6137,27.6193,5700.0
2010-12-22 11:25:00,49.5,49.53,49.49,49.49,5200.0,27.6193,27.636,27.6137,27.6137,5200.0
2010-12-22 11:30:00,49.5,49.51,49.45,49.51,7000.0,27.6193,27.6249,27.5914,27.6249,7000.0
2010-12-22 11:35:00,49.49,49.5,49.43,49.44,6000.0,27.6137,27.6193,27.5802,27.5858,6000.0
2010-12-22 11:40:00,49.43,49.48,49.42,49.48,5100.0,27.5802,27.6081,27.5746,27.6081,5100.0
2010-12-22 11:45:00,49.49,49.54,49.47,49.54,8300.0,27.6137,27.6416,27.6025,27.6416,8300.0
2010-12-22 11:50:00,49.57,49.6,49.54,49.55,12400.0,27.6583,27.6751,27.6416,27.6472,12400.0
2010-12-22 11:55:00,49.57,49.65,49.56,49.64,12500.0,27.6583,27.703,27.6528,27.6974,12500.0
2010-12-22 12:00:00,49.63,49.65,49.62,49.65,40100.0,27.6918,27.703,27.6862,27.703,40100.0
2010-12-22 12:05:00,49.65,49.65,49.65,49.65,6700.0,27.703,27.703,27.703,27.703,6700.0
2010-12-22 12:10:00,49.66,49.8,49.66,49.8,4900.0,27.7085,27.7867,27.7085,27.7867,4900.0
2010-12-22 12:15:00,49.81,49.84,49.75,49.83,7800.0,27.7922,27.809,27.7588,27.8034,7800.0
2010-12-22 12:20:00,49.82,49.9,49.82,49.86,7300.0,27.7978,27.8425,27.7978,27.8201,7300.0
2010-12-22 12:25:00,49.86,49.97,49.85,49.89,22800.0,27.8201,27.8815,27.8146,27.8369,22800.0
2010-12-22 12:30:00,49.89,49.9,49.83,49.83,7700.0,27.8369,27.8425,27.8034,27.8034,7700.0
2010-12-22 12:35:00,49.82,49.83,49.76,49.79,6600.0,27.7978,27.8034,27.7643,27.7811,6600.0
2010-12-22 12:40:00,49.79,49.89,49.79,49.87,8800.0,27.7811,27.8369,27.7811,27.8257,8800.0
2010-12-22 12:45:00,49.89,49.89,49.84,49.87,11000.0,27.8369,27.8369,27.809,27.8257,11000.0
2010-12-22 12:50:00,49.87,49.88,49.72,49.74,23600.0,27.8257,27.8313,27.742,27.7532,23600.0
2010-12-22 12:55:00,49.75,49.78,49.75,49.76,1400.0,27.7588,27.7755,27.7588,27.7643,1400.0
2010-12-22 13:00:00,49.76,49.76,49.72,49.72,3800.0,27.7643,27.7643,27.742,27.742,3800.0
2010-12-22 13:05:00,49.71,49.74,49.7,49.72,10700.0,27.7364,27.7532,27.7309,27.742,10700.0
2010-12-22 13:10:00,49.72,49.73,49.67,49.69,13200.0,27.742,27.7476,27.7141,27.7253,13200.0
2010-12-22 13:15:00,49.7,49.78,49.69,49.77,4200.0,27.7309,27.7755,27.7253,27.7699,4200.0
2010-12-22 13:20:00,49.76,49.77,49.73,49.73,6000.0,27.7643,27.7699,27.7476,27.7476,6000.0
2010-12-22 13:25:00,49.73,49.81,49.73,49.8,5200.0,27.7476,27.7922,27.7476,27.7867,5200.0
2010-12-22 13:30:00,49.8,49.8,49.78,49.79,4000.0,27.7867,27.7867,27.7755,27.7811,4000.0
2010-12-22 13:35:00,49.77,49.79,49.75,49.76,6600.0,27.7699,27.7811,27.7588,27.7643,6600.0
2010-12-22 13:40:00,49.76,49.77,49.74,49.76,2100.0,27.7643,27.7699,27.7532,27.7643,2100.0
2010-12-22 13:45:00,49.75,49.77,49.73,49.75,5900.0,27.7588,27.7699,27.7476,27.7588,5900.0
2010-12-22 13:50:00,49.75,49.76,49.7,49.7,3500.0,27.7588,27.7643,27.7309,27.7309,3500.0
2010-12-22 13:55:00,49.7,49.74,49.69,49.71,107500.0,27.7309,27.7532,27.7253,27.7364,107500.0
2010-12-22 14:00:00,49.71,49.72,49.67,49.67,4700.0,27.7364,27.742,27.7141,27.7141,4700.0
2010-12-22 14:05:00,49.66,49.67,49.6,49.64,10200.0,27.7085,27.7141,27.6751,27.6974,10200.0
2010-12-22 14:10:00,49.65,49.65,49.62,49.63,5300.0,27.703,27.703,27.6862,27.6918,5300.0
2010-12-22 14:15:00,49.64,49.67,49.53,49.53,16300.0,27.6974,27.7141,27.636,27.636,16300.0
2010-12-22 14:20:00,49.52,49.58,49.5,49.57,13100.0,27.6304,27.6639,27.6193,27.6583,13100.0
2010-12-22 14:25:00,49.58,49.59,49.57,49.59,2200.0,27.6639,27.6695,27.6583,27.6695,2200.0
2010-12-22 14:30:00,49.59,49.66,49.59,49.66,12900.0,27.6695,27.7085,27.6695,27.7085,12900.0
2010-12-22 14:35:00,49.66,49.71,49.66,49.7,12700.0,27.7085,27.7364,27.7085,27.7309,12700.0
2010-12-22 14:40:00,49.7,49.72,49.68,49.68,10100.0,27.7309,27.742,27.7197,27.7197,10100.0
2010-12-22 14:45:00,49.68,49.71,49.64,49.68,10100.0,27.7197,27.7364,27.6974,27.7197,10100.0
2010-12-22 14:50:00,49.69,49.77,49.69,49.75,28700.0,27.7253,27.7699,27.7253,27.7588,28700.0
2010-12-22 14:55:00,49.74,49.74,49.71,49.73,11400.0,27.7532,27.7532,27.7364,27.7476,11400.0
2010-12-22 15:00:00,49.73,49.74,49.58,49.58,19200.0,27.7476,27.7532,27.6639,27.6639,19200.0
2010-12-22 15:05:00,49.58,49.58,49.47,49.49,19300.0,27.6639,27.6639,27.6025,27.6137,19300.0
2010-12-22 15:10:00,49.5,49.62,49.47,49.62,15700.0,27.6193,27.6862,27.6025,27.6862,15700.0
2010-12-22 15:15:00,49.62,49.66,49.6,49.61,18600.0,27.6862,27.7085,27.6751,27.6806,18600.0
2010-12-22 15:20:00,49.61,49.64,49.56,49.63,8100.0,27.6806,27.6974,27.6528,27.6918,8100.0
2010-12-22 15:25:00,49.63,49.64,49.53,49.54,15600.0,27.6918,27.6974,27.636,27.6416,15600.0
2010-12-22 15:30:00,49.54,49.55,49.42,49.45,36600.0,27.6416,27.6472,27.5746,27.5914,36600.0
2010-12-22 15:35:00,49.45,49.49,49.42,49.49,15000.0,27.5914,27.6137,27.5746,27.6137,15000.0
2010-12-22 15:40:00,49.49,49.59,49.49,49.49,19800.0,27.6137,27.6695,27.6137,27.6137,19800.0
2010-12-22 15:45:00,49.49,49.53,49.46,49.48,21300.0,27.6137,27.636,27.597,27.6081,21300.0
2010-12-22 15:50:00,49.48,49.5,49.45,49.5,22100.0,27.6081,27.6193,27.5914,27.6193,22100.0
2010-12-22 15:55:00,49.5,49.58,49.45,49.57,61500.0,27.6193,27.6639,27.5914,27.6583,61500.0
2010-12-23 09:30:00,49.76,49.9,49.58,49.72,19900.0,27.7643,27.8425,27.6639,27.742,19900.0
2010-12-23 09:35:00,49.71,49.8,49.42,49.65,17500.0,27.7364,27.7867,27.5746,27.703,17500.0
2010-12-23 09:40:00,49.64,49.66,49.55,49.66,15700.0,27.6974,27.7085,27.6472,27.7085,15700.0
2010-12-23 09:45:00,49.64,49.64,49.4,49.4,11600.0,27.6974,27.6974,27.5635,27.5635,11600.0
2010-12-23 09:50:00,49.4,49.53,49.26,49.26,16600.0,27.5635,27.636,27.4854,27.4854,16600.0
2010-12-23 09:55:00,49.26,49.46,49.26,49.39,22000.0,27.4854,27.597,27.4854,27.5579,22000.0
2010-12-23 10:00:00,49.38,49.48,49.25,49.29,17300.0,27.5523,27.6081,27.4798,27.5021,17300.0
2010-12-23 10:05:00,49.28,49.29,49.14,49.16,15000.0,27.4965,27.5021,27.4184,27.4296,15000.0
2010-12-23 10:10:00,49.19,49.3,49.13,49.24,12700.0,27.4463,27.5077,27.4128,27.4742,12700.0
2010-12-23 10:15:00,49.24,49.24,49.02,49.07,17300.0,27.4742,27.4742,27.3515,27.3793,17300.0
2010-12-23 10:20:00,49.08,49.26,49.07,49.26,21200.0,27.3849,27.4854,27.3793,27.4854,21200.0
2010-12-23 10:25:00,49.23,49.29,49.22,49.25,23900.0,27.4686,27.5021,27.463,27.4798,23900.0
2010-12-23 10:30:00,49.28,49.48,49.28,49.4,22300.0,27.4965,27.6081,27.4965,27.5635,22300.0
2010-12-23 10:35:00,49.42,49.62,49.4,49.57,43700.0,27.5746,27.6862,27.5635,27.6583,43700.0
2010-12-23 10:40:00,49.57,49.66,49.51,49.56,17200.0,27.6583,27.7085,27.6249,27.6528,17200.0
2010-12-23 10:45:00,49.56,49.74,49.55,49.69,11800.0,27.6528,27.7532,27.6472,27.7253,11800.0
2010-12-23 10:50:00,49.7,49.77,49.62,49.65,15300.0,27.7309,27.7699,27.6862,27.703,15300.0
2010-12-23 10:55:00,49.64,49.66,49.55,49.55,3400.0,27.6974,27.7085,27.6472,27.6472,3400.0
2010-12-23 11:00:00,49.56,49.75,49.56,49.71,17300.0,27.6528,27.7588,27.6528,27.7364,17300.0
2010-12-23 11:05:00,49.71,49.77,49.69,49.75,30100.0,27.7364,27.7699,27.7253,27.7588,30100.0
2010-12-23 11:10:00,49.74,49.81,49.69,49.8,16900.0,27.7532,27.7922,27.7253,27.7867,16900.0
2010-12-23 11:15:00,49.8,49.95,49.79,49.95,21200.0,27.7867,27.8704,27.7811,27.8704,21200.0
2010-12-23 11:20:00,49.96,50.0,49.92,49.99,23100.0,27.8759,27.8983,27.8536,27.8927,23100.0
2010-12-23 11:25:00,49.99,50.1,49.98,50.0,27700.0,27.8927,27.9541,27.8871,27.8983,27700.0
2010-12-23 11:30:00,49.99,50.04,49.95,50.02,15900.0,27.8927,27.9206,27.8704,27.9094,15900.0
2010-12-23 11:35:00,50.05,50.06,49.99,50.0,11300.0,27.9262,27.9317,27.8927,27.8983,11300.0
2010-12-23 11:40:00,50.01,50.06,49.98,49.99,23600.0,27.9038,27.9317,27.8871,27.8927,23600.0
2010-12-23 11:45:00,49.98,50.03,49.98,50.01,18400.0,27.8871,27.915,27.8871,27.9038,18400.0
2010-12-23 11:50:00,50.0,50.01,50.0,50.01,8000.0,27.8983,27.9038,27.8983,27.9038,8000.0
2010-12-23 11:55:00,50.0,50.05,50.0,50.01,11800.0,27.8983,27.9262,27.8983,27.9038,11800.0
2010-12-23 12:00:00,50.04,50.04,49.76,49.78,55300.0,27.9206,27.9206,27.7643,27.7755,55300.0
2010-12-23 12:05:00,49.78,49.79,49.75,49.76,31100.0,27.7755,27.7811,27.7588,27.7643,31100.0
2010-12-23 12:10:00,49.76,49.95,49.76,49.94,8900.0,27.7643,27.8704,27.7643,27.8648,8900.0
2010-12-23 12:15:00,49.94,49.94,49.8,49.83,11500.0,27.8648,27.8648,27.7867,27.8034,11500.0
2010-12-23 12:20:00,49.84,49.92,49.8,49.92,11500.0,27.809,27.8536,27.7867,27.8536,11500.0
2010-12-23 12:25:00,49.92,49.92,49.85,49.88,8400.0,27.8536,27.8536,27.8146,27.8313,8400.0
2010-12-23 12:30:00,49.9,49.9,49.83,49.86,15400.0,27.8425,27.8425,27.8034,27.8201,15400.0
2010-12-23 12:35:00,49.87,49.9,49.72,49.75,34600.0,27.8257,27.8425,27.742,27.7588,34600.0
2010-12-23 12:40:00,49.75,49.76,49.71,49.72,10300.0,27.7588,27.7643,27.7364,27.742,10300.0
2010-12-23 12:45:00,49.72,49.78,49.71,49.78,26500.0,27.742,27.7755,27.7364,27.7755,26500.0
2010-12-23 12:50:00,49.79,49.84,49.76,49.76,8800.0,27.7811,27.809,27.7643,27.7643,8800.0
2010-12-23 12:55:00,49.76,49.81,49.73,49.8,8000.0,27.7643,27.7922,27.7476,27.7867,8000.0
2010-12-23 13:00:00,49.8,49.8,49.72,49.73,5100.0,27.7867,27.7867,27.742,27.7476,5100.0
2010-12-23 13:05:00,49.74,49.75,49.73,49.75,2300.0,27.7532,27.7588,27.7476,27.7588,2300.0
2010-12-23 13:10:00,49.74,49.82,49.73,49.81,8200.0,27.7532,27.7978,27.7476,27.7922,8200.0
2010-12-23 13:15:00,49.8,49.81,49.76,49.81,8100.0,27.7867,27.7922,27.7643,27.7922,8100.0
2010-12-23 13:20:00,49.82,49.83,49.81,49.82,12500.0,27.7978,27.8034,27.7922,27.7978,12500.0
2010-12-23 13:25:00,49.81,49.83,49.81,49.81,3600.0,27.7922,27.8034,27.7922,27.7922,3600.0
2010-12-23 13:30:00,49.83,49.84,49.81,49.83,4000.0,27.8034,27.809,27.7922,27.8034,4000.0
2010-12-23 13:35:00,49.84,49.94,49.84,49.93,13100.0,27.809,27.8648,27.809,27.8592,13100.0
2010-12-23 13:40:00,49.94,49.98,49.93,49.98,11400.0,27.8648,27.8871,27.8592,27.8871,11400.0
2010-12-23 13:45:00,49.97,50.01,49.96,50.0,11200.0,27.8815,27.9038,27.8759,27.8983,11200.0
2010-12-23 13:50:00,50.0,50.02,49.9,49.9,18700.0,27.8983,27.9094,27.8425,27.8425,18700.0
2010-12-23 13:55:00,49.88,49.94,49.84,49.89,72600.0,27.8313,27.8648,27.809,27.8369,72600.0
2010-12-23 14:00:00,49.89,49.94,49.83,49.83,6200.0,27.8369,27.8648,27.8034,27.8034,6200.0
2010-12-23 14:05:00,49.83,49.86,49.81,49.85,5300.0,27.8034,27.8201,27.7922,27.8146,5300.0
2010-12-23 14:10:00,49.85,49.87,49.83,49.83,3600.0,27.8146,27.8257,27.8034,27.8034,3600.0
2010-12-23 14:15:00,49.85,49.85,49.78,49.8,8300.0,27.8146,27.8146,27.7755,27.7867,8300.0
2010-12-23 14:20:00,49.8,49.8,49.73,49.76,5400.0,27.7867,27.7867,27.7476,27.7643,5400.0
2010-12-23 14:25:00,49.75,49.8,49.75,49.78,7400.0,27.7588,27.7867,27.7588,27.7755,7400.0
2010-12-23 14:30:00,49.78,49.82,49.77,49.82,7300.0,27.7755,27.7978,27.7699,27.7978,7300.0
2010-12-23 14:35:00,49.83,49.83,49.76,49.77,5600.0,27.8034,27.8034,27.7643,27.7699,5600.0
2010-12-23 14:40:00,49.78,49.8,49.78,49.79,5100.0,27.7755,27.7867,27.7755,27.7811,5100.0
2010-12-23 14:45:00,49.78,49.8,49.78,49.78,5700.0,27.7755,27.7867,27.7755,27.7755,5700.0
2010-12-23 14:50:00,49.79,49.81,49.75,49.79,15800.0,27.7811,27.7922,27.7588,27.7811,15800.0
2010-12-23 14:55:00,49.79,49.79,49.68,49.7,22900.0,27.7811,27.7811,27.7197,27.7309,22900.0
2010-12-23 15:00:00,49.72,49.72,49.68,49.71,5400.0,27.742,27.742,27.7197,27.7364,5400.0
2010-12-23 15:05:00,49.71,49.76,49.71,49.75,10300.0,27.7364,27.7643,27.7364,27.7588,10300.0
2010-12-23 15:10:00,49.76,49.79,49.71,49.72,17600.0,27.7643,27.7811,27.7364,27.742,17600.0
2010-12-23 15:15:00,49.71,49.75,49.69,49.74,12600.0,27.7364,27.7588,27.7253,27.7532,12600.0
2010-12-23 15:20:00,49.75,49.76,49.73,49.75,10400.0,27.7588,27.7643,27.7476,27.7588,10400.0
2010-12-23 15:25:00,49.73,49.79,49.72,49.79,13000.0,27.7476,27.7811,27.742,27.7811,13000.0
2010-12-23 15:30:00,49.79,49.81,49.78,49.81,15700.0,27.7811,27.7922,27.7755,27.7922,15700.0
2010-12-23 15:35:00,49.81,49.88,49.78,49.86,26500.0,27.7922,27.8313,27.7755,27.8201,26500.0
2010-12-23 15:40:00,49.87,49.87,49.76,49.76,23500.0,27.8257,27.8257,27.7643,27.7643,23500.0
2010-12-23 15:45:00,49.74,49.81,49.72,49.8,22600.0,27.7532,27.7922,27.742,27.7867,22600.0
2010-12-23 15:50:00,49.8,49.8,49.75,49.76,21300.0,27.7867,27.7867,27.7588,27.7643,21300.0
2010-12-23 15:55:00,49.76,49.79,49.74,49.76,69400.0,27.7643,27.7811,27.7532,27.7643,69400.0
2010-12-27 09:30:00,49.7,49.7,49.52,49.65,13100.0,27.7309,27.7309,27.6304,27.703,13100.0
2010-12-27 09:35:00,49.64,49.66,49.57,49.6,15900.0,27.6974,27.7085,27.6583,27.6751,15900.0
2010-12-27 09:40:00,49.61,49.66,49.6,49.63,13800.0,27.6806,27.7085,27.6751,27.6918,13800.0
2010-12-27 09:45:00,49.66,49.73,49.66,49.68,3500.0,27.7085,27.7476,27.7085,27.7197,3500.0
2010-12-27 09:50:00,49.63,49.64,49.6,49.6,9900.0,27.6918,27.6974,27.6751,27.6751,9900.0
2010-12-27 09:55:00,49.6,49.76,49.58,49.76,4700.0,27.6751,27.7643,27.6639,27.7643,4700.0
2010-12-27 10:00:00,49.76,49.81,49.76,49.77,6400.0,27.7643,27.7922,27.7643,27.7699,6400.0
2010-12-27 10:05:00,49.75,49.79,49.7,49.76,13100.0,27.7588,27.7811,27.7309,27.7643,13100.0
2010-12-27 10:10:00,49.74,49.79,49.65,49.7,18600.0,27.7532,27.7811,27.703,27.7309,18600.0
2010-12-27 10:15:00,49.71,49.8,49.69,49.75,7500.0,27.7364,27.7867,27.7253,27.7588,7500.0
2010-12-27 10:20:00,49.76,49.96,49.76,49.92,8900.0,27.7643,27.8759,27.7643,27.8536,8900.0
2010-12-27 10:25:00,49.97,49.97,49.77,49.86,7500.0,27.8815,27.8815,27.7699,27.8201,7500.0
2010-12-27 10:30:00,49.85,49.92,49.85,49.89,4100.0,27.8146,27.8536,27.8146,27.8369,4100.0
2010-12-27 10:35:00,49.87,49.87,49.85,49.86,1900.0,27.8257,27.8257,27.8146,27.8201,1900.0
2010-12-27 10:40:00,49.84,49.85,49.81,49.81,1500.0,27.809,27.8146,27.7922,27.7922,1500.0
2010-12-27 10:45:00,49.81,49.81,49.73,49.73,5100.0,27.7922,27.7922,27.7476,27.7476,5100.0
2010-12-27 10:50:00,49.73,49.73,49.68,49.68,101200.0,27.7476,27.7476,27.7197,27.7197,101200.0
2010-12-27 10:55:00,49.65,49.83,49.65,49.77,8600.0,27.703,27.8034,27.703,27.7699,8600.0
2010-12-27 11:00:00,49.77,49.81,49.7,49.79,6900.0,27.7699,27.7922,27.7309,27.7811,6900.0
2010-12-27 11:05:00,49.79,49.79,49.72,49.73,3000.0,27.7811,27.7811,27.742,27.7476,3000.0
2010-12-27 11:10:00,49.73,49.75,49.7,49.7,1700.0,27.7476,27.7588,27.7309,27.7309,1700.0
2010-12-27 11:15:00,49.69,49.69,49.63,49.65,2100.0,27.7253,27.7253,27.6918,27.703,2100.0
2010-12-27 11:20:00,49.69,49.71,49.65,49.69,3300.0,27.7253,27.7364,27.703,27.7253,3300.0
2010-12-27 11:25:00,49.69,49.78,49.69,49.78,2900.0,27.7253,27.7755,27.7253,27.7755,2900.0
2010-12-27 11:30:00,49.78,49.82,49.76,49.81,2800.0,27.7755,27.7978,27.7643,27.7922,2800.0
2010-12-27 11:35:00,49.81,49.81,49.71,49.71,1900.0,27.7922,27.7922,27.7364,27.7364,1900.0
2010-12-27 11:40:00,49.71,49.71,49.69,49.69,2100.0,27.7364,27.7364,27.7253,27.7253,2100.0
2010-12-27 11:45:00,49.72,49.76,49.72,49.72,6900.0,27.742,27.7643,27.742,27.742,6900.0
2010-12-27 11:50:00,49.73,49.73,49.72,49.73,600.0,27.7476,27.7476,27.742,27.7476,600.0
2010-12-27 11:55:00,49.73,49.78,49.68,49.74,5700.0,27.7476,27.7755,27.7197,27.7532,5700.0
2010-12-27 12:00:00,49.75,49.76,49.74,49.75,3300.0,27.7588,27.7643,27.7532,27.7588,3300.0
2010-12-27 12:05:00,49.75,49.77,49.74,49.74,3700.0,27.7588,27.7699,27.7532,27.7532,3700.0
2010-12-27 12:10:00,49.75,49.77,49.74,49.77,2700.0,27.7588,27.7699,27.7532,27.7699,2700.0
2010-12-27 12:15:00,49.78,49.81,49.74,49.78,4900.0,27.7755,27.7922,27.7532,27.7755,4900.0
2010-12-27 12:20:00,49.74,49.75,49.74,49.75,2200.0,27.7532,27.7588,27.7532,27.7588,2200.0
2010-12-27 12:25:00,49.77,49.77,49.75,49.75,700.0,27.7699,27.7699,27.7588,27.7588,700.0
2010-12-27 12:30:00,49.75,49.75,49.73,49.73,3100.0,27.7588,27.7588,27.7476,27.7476,3100.0
2010-12-27 12:35:00,49.74,49.78,49.73,49.78,1800.0,27.7532,27.7755,27.7476,27.7755,1800.0
2010-12-27 12:40:00,49.79,49.79,49.75,49.75,800.0,27.7811,27.7811,27.7588,27.7588,800.0
2010-12-27 12:45:00,49.75,49.79,49.75,49.79,2700.0,27.7588,27.7811,27.7588,27.7811,2700.0
2010-12-27 12:50:00,49.78,49.78,49.77,49.78,1600.0,27.7755,27.7755,27.7699,27.7755,1600.0
2010-12-27 12:55:00,49.77,49.81,49.77,49.81,1500.0,27.7699,27.7922,27.7699,27.7922,1500.0
2010-12-27 13:00:00,49.8,49.8,49.74,49.74,2500.0,27.7867,27.7867,27.7532,27.7532,2500.0
2010-12-27 13:05:00,49.74,49.82,49.74,49.77,2900.0,27.7532,27.7978,27.7532,27.7699,2900.0
2010-12-27 13:10:00,49.78,49.81,49.76,49.76,2600.0,27.7755,27.7922,27.7643,27.7643,2600.0
2010-12-27 13:15:00,49.74,49.76,49.72,49.76,2800.0,27.7532,27.7643,27.742,27.7643,2800.0
2010-12-27 13:20:00,49.76,49.77,49.7,49.71,3800.0,27.7643,27.7699,27.7309,27.7364,3800.0
2010-12-27 13:25:00,49.72,49.78,49.71,49.77,7400.0,27.742,27.7755,27.7364,27.7699,7400.0
2010-12-27 13:30:00,49.78,49.8,49.73,49.75,3600.0,27.7755,27.7867,27.7476,27.7588,3600.0
2010-12-27 13:35:00,49.74,49.74,49.68,49.7,3900.0,27.7532,27.7532,27.7197,27.7309,3900.0
2010-12-27 13:40:00,49.7,49.74,49.69,49.72,5300.0,27.7309,27.7532,27.7253,27.742,5300.0
2010-12-27 13:45:00,49.71,49.75,49.71,49.74,3700.0,27.7364,27.7588,27.7364,27.7532,3700.0
2010-12-27 13:50:00,49.73,49.75,49.7,49.75,6300.0,27.7476,27.7588,27.7309,27.7588,6300.0
2010-12-27 13:55:00,49.74,49.79,49.74,49.79,2600.0,27.7532,27.7811,27.7532,27.7811,2600.0
2010-12-27 14:00:00,49.79,49.8,49.74,49.74,3000.0,27.7811,27.7867,27.7532,27.7532,3000.0
2010-12-27 14:05:00,49.74,49.74,49.7,49.72,3200.0,27.7532,27.7532,27.7309,27.742,3200.0
2010-12-27 14:10:00,49.71,49.72,49.67,49.72,2900.0,27.7364,27.742,27.7141,27.742,2900.0
2010-12-27 14:15:00,49.72,49.78,49.72,49.75,3000.0,27.742,27.7755,27.742,27.7588,3000.0
2010-12-27 14:20:00,49.75,49.79,49.75,49.79,2400.0,27.7588,27.7811,27.7588,27.7811,2400.0
2010-12-27 14:25:00,49.79,49.79,49.74,49.74,4700.0,27.7811,27.7811,27.7532,27.7532,4700.0
2010-12-27 14:30:00,49.75,49.8,49.75,49.77,10700.0,27.7588,27.7867,27.7588,27.7699,10700.0
2010-12-27 14:35:00,49.77,49.78,49.75,49.75,4400.0,27.7699,27.7755,27.7588,27.7588,4400.0
2010-12-27 14:40:00,49.75,49.81,49.72,49.81,9500.0,27.7588,27.7922,27.742,27.7922,9500.0
2010-12-27 14:45:00,49.82,49.83,49.74,49.77,9900.0,27.7978,27.8034,27.7532,27.7699,9900.0
2010-12-27 14:50:00,49.78,49.83,49.76,49.8,8100.0,27.7755,27.8034,27.7643,27.7867,8100.0
2010-12-27 14:55:00,49.8,49.8,49.74,49.75,4300.0,27.7867,27.7867,27.7532,27.7588,4300.0
2010-12-27 15:00:00,49.74,49.76,49.71,49.76,4700.0,27.7532,27.7643,27.7364,27.7643,4700.0
2010-12-27 15:05:00,49.75,49.81,49.75,49.75,10500.0,27.7588,27.7922,27.7588,27.7588,10500.0
2010-12-27 15:10:00,49.75,49.75,49.72,49.75,91400.0,27.7588,27.7588,27.742,27.7588,91400.0
2010-12-27 15:15:00,49.75,49.75,49.7,49.71,6700.0,27.7588,27.7588,27.7309,27.7364,6700.0
2010-12-27 15:20:00,49.7,49.72,49.7,49.72,3700.0,27.7309,27.742,27.7309,27.742,3700.0
2010-12-27 15:25:00,49.72,49.8,49.72,49.78,8600.0,27.742,27.7867,27.742,27.7755,8600.0
2010-12-27 15:30:00,49.76,49.79,49.72,49.79,7100.0,27.7643,27.7811,27.742,27.7811,7100.0
2010-12-27 15:35:00,49.79,49.79,49.73,49.73,7000.0,27.7811,27.7811,27.7476,27.7476,7000.0
2010-12-27 15:40:00,49.73,49.84,49.73,49.83,8600.0,27.7476,27.809,27.7476,27.8034,8600.0
2010-12-27 15:45:00,49.82,49.87,49.82,49.83,22900.0,27.7978,27.8257,27.7978,27.8034,22900.0
2010-12-27 15:50:00,49.82,49.83,49.79,49.83,25300.0,27.7978,27.8034,27.7811,27.8034,25300.0
2010-12-27 15:55:00,49.84,49.91,49.84,49.87,39500.0,27.809,27.848,27.809,27.8257,39500.0
2010-12-28 09:30:00,49.83,50.06,49.57,49.92,23900.0,27.8034,27.9317,27.6583,27.8536,23900.0
2010-12-28 09:35:00,49.94,49.94,49.74,49.85,11500.0,27.8648,27.8648,27.7532,27.8146,11500.0
2010-12-28 09:40:00,49.86,49.97,49.82,49.94,12100.0,27.8201,27.8815,27.7978,27.8648,12100.0
2010-12-28 09:45:00,49.95,49.96,49.86,49.96,5000.0,27.8704,27.8759,27.8201,27.8759,5000.0
2010-12-28 09:50:00,49.94,49.95,49.85,49.85,8300.0,27.8648,27.8704,27.8146,27.8146,8300.0
2010-12-28 09:55:00,49.88,50.01,49.86,49.98,10600.0,27.8313,27.9038,27.8201,27.8871,10600.0
2010-12-28 10:00:00,50.02,50.17,50.0,50.14,15600.0,27.9094,27.9931,27.8983,27.9764,15600.0
2010-12-28 10:05:00,50.13,50.13,50.01,50.01,2700.0,27.9708,27.9708,27.9038,27.9038,2700.0
2010-12-28 10:10:00,50.01,50.02,49.96,49.97,3300.0,27.9038,27.9094,27.8759,27.8815,3300.0
2010-12-28 10:15:00,49.97,50.08,49.97,50.08,4200.0,27.8815,27.9429,27.8815,27.9429,4200.0
2010-12-28 10:20:00,50.1,50.1,49.94,49.94,2500.0,27.9541,27.9541,27.8648,27.8648,2500.0
2010-12-28 10:25:00,49.93,50.02,49.91,50.0,5200.0,27.8592,27.9094,27.848,27.8983,5200.0
2010-12-28 10:30:00,49.97,49.98,49.87,49.93,11000.0,27.8815,27.8871,27.8257,27.8592,11000.0
2010-12-28 10:35:00,49.91,49.95,49.91,49.94,4400.0,27.848,27.8704,27.848,27.8648,4400.0
2010-12-28 10:40:00,49.95,50.03,49.95,49.97,4800.0,27.8704,27.915,27.8704,27.8815,4800.0
2010-12-28 10:45:00,49.99,50.04,49.97,50.01,2400.0,27.8927,27.9206,27.8815,27.9038,2400.0
2010-12-28 10:50:00,50.04,50.04,49.98,50.04,2400.0,27.9206,27.9206,27.8871,27.9206,2400.0
2010-12-28 10:55:00,50.01,50.04,49.95,49.99,101800.0,27.9038,27.9206,27.8704,27.8927,101800.0
2010-12-28 11:00:00,49.99,50.19,49.99,50.09,7500.0,27.8927,28.0043,27.8927,27.9485,7500.0
2010-12-28 11:05:00,50.07,50.1,50.04,50.07,1900.0,27.9373,27.9541,27.9206,27.9373,1900.0
2010-12-28 11:10:00,50.03,50.13,50.03,50.13,2300.0,27.915,27.9708,27.915,27.9708,2300.0
2010-12-28 11:15:00,50.13,50.23,50.12,50.2,2900.0,27.9708,28.0266,27.9652,28.0098,2900.0
2010-12-28 11:20:00,50.18,50.2,50.16,50.18,3000.0,27.9987,28.0098,27.9875,27.9987,3000.0
2010-12-28 11:25:00,50.18,50.21,50.14,50.14,5300.0,27.9987,28.0154,27.9764,27.9764,5300.0
2010-12-28 11:30:00,50.15,50.23,50.14,50.23,2600.0,27.982,28.0266,27.9764,28.0266,2600.0
2010-12-28 11:35:00,50.24,50.39,50.23,50.39,5000.0,28.0322,28.1159,28.0266,28.1159,5000.0
2010-12-28 11:40:00,50.41,50.41,50.27,50.34,5800.0,28.127,28.127,28.0489,28.088,5800.0
2010-12-28 11:45:00,50.38,50.44,50.38,50.44,1500.0,28.1103,28.1438,28.1103,28.1438,1500.0
2010-12-28 11:50:00,50.44,50.45,50.34,50.34,5400.0,28.1438,28.1493,28.088,28.088,5400.0
2010-12-28 11:55:00,50.35,50.35,50.32,50.34,1500.0,28.0935,28.0935,28.0768,28.088,1500.0
2010-12-28 12:00:00,50.33,50.34,50.25,50.25,5200.0,28.0824,28.088,28.0377,28.0377,5200.0
2010-12-28 12:05:00,50.28,50.3,50.22,50.24,7700.0,28.0545,28.0656,28.021,28.0322,7700.0
2010-12-28 12:10:00,50.22,50.23,50.06,50.06,13500.0,28.021,28.0266,27.9317,27.9317,13500.0
2010-12-28 12:15:00,50.07,50.07,50.02,50.02,4600.0,27.9373,27.9373,27.9094,27.9094,4600.0
2010-12-28 12:20:00,50.02,50.05,50.01,50.02,29200.0,27.9094,27.9262,27.9038,27.9094,29200.0
2010-12-28 12:25:00,50.03,50.09,49.99,50.03,8300.0,27.915,27.9485,27.8927,27.915,8300.0
2010-12-28 12:30:00,50.06,50.06,50.01,50.04,2900.0,27.9317,27.9317,27.9038,27.9206,2900.0
2010-12-28 12:35:00,50.03,50.07,50.01,50.07,4200.0,27.915,27.9373,27.9038,27.9373,4200.0
2010-12-28 12:40:00,50.08,50.13,50.05,50.11,12600.0,27.9429,27.9708,27.9262,27.9596,12600.0
2010-12-28 12:45:00,50.11,50.11,50.08,50.1,1600.0,27.9596,27.9596,27.9429,27.9541,1600.0
2010-12-28 12:50:00,50.1,50.1,50.08,50.09,3800.0,27.9541,27.9541,27.9429,27.9485,3800.0
2010-12-28 12:55:00,50.09,50.1,50.06,50.09,8200.0,27.9485,27.9541,27.9317,27.9485,8200.0
2010-12-28 13:00:00,50.08,50.1,50.08,50.08,3200.0,27.9429,27.9541,27.9429,27.9429,3200.0
2010-12-28 13:05:00,50.11,50.12,50.02,50.06,28400.0,27.9596,27.9652,27.9094,27.9317,28400.0
2010-12-28 13:10:00,50.06,50.18,50.05,50.17,3900.0,27.9317,27.9987,27.9262,27.9931,3900.0
2010-12-28 13:15:00,50.16,50.16,50.1,50.13,1700.0,27.9875,27.9875,27.9541,27.9708,1700.0
2010-12-28 13:20:00,50.14,50.26,50.14,50.23,10000.0,27.9764,28.0433,27.9764,28.0266,10000.0
2010-12-28 13:25:00,50.24,50.25,50.19,50.23,3500.0,28.0322,28.0377,28.0043,28.0266,3500.0
2010-12-28 13:30:00,50.26,50.31,50.25,50.31,5700.0,28.0433,28.0712,28.0377,28.0712,5700.0
2010-12-28 13:35:00,50.31,50.43,50.31,50.43,7400.0,28.0712,28.1382,28.0712,28.1382,7400.0
2010-12-28 13:40:00,50.44,50.45,50.36,50.36,4000.0,28.1438,28.1493,28.0991,28.0991,4000.0
2010-12-28 13:45:00,50.36,50.44,50.36,50.42,6300.0,28.0991,28.1438,28.0991,28.1326,6300.0
2010-12-28 13:50:00,50.43,50.5,50.42,50.49,12200.0,28.1382,28.1772,28.1326,28.1717,12200.0
2010-12-28 13:55:00,50.49,50.49,50.46,50.47,3000.0,28.1717,28.1717,28.1549,28.1605,3000.0
2010-12-28 14:00:00,50.48,50.5,50.42,50.42,5600.0,28.1661,28.1772,28.1326,28.1326,5600.0
2010-12-28 14:05:00,50.43,50.49,50.43,50.49,5600.0,28.1382,28.1717,28.1382,28.1717,5600.0
2010-12-28 14:10:00,50.49,50.49,50.43,50.44,4900.0,28.1717,28.1717,28.1382,28.1438,4900.0
2010-12-28 14:15:00,50.43,50.43,50.39,50.4,2200.0,28.1382,28.1382,28.1159,28.1214,2200.0
2010-12-28 14:20:00,50.4,50.4,50.38,50.4,3100.0,28.1214,28.1214,28.1103,28.1214,3100.0
2010-12-28 14:25:00,50.39,50.41,50.36,50.41,2300.0,28.1159,28.127,28.0991,28.127,2300.0
2010-12-28 14:30:00,50.41,50.46,50.4,50.45,3700.0,28.127,28.1549,28.1214,28.1493,3700.0
2010-12-28 14:35:00,50.46,50.48,50.44,50.44,8600.0,28.1549,28.1661,28.1438,28.1438,8600.0
2010-12-28 14:40:00,50.44,50.45,50.44,50.45,1900.0,28.1438,28.1493,28.1438,28.1493,1900.0
2010-12-28 14:45:00,50.44,50.46,50.44,50.46,6700.0,28.1438,28.1549,28.1438,28.1549,6700.0
2010-12-28 14:50:00,50.47,50.53,50.47,50.53,5300.0,28.1605,28.194,28.1605,28.194,5300.0
2010-12-28 14:55:00,50.54,50.6,50.51,50.51,8600.0,28.1996,28.233,28.1828,28.1828,8600.0
2010-12-28 15:00:00,50.5,50.53,50.49,50.53,6400.0,28.1772,28.194,28.1717,28.194,6400.0
2010-12-28 15:05:00,50.54,50.57,50.52,50.57,6800.0,28.1996,28.2163,28.1884,28.2163,6800.0
2010-12-28 15:10:00,50.56,50.65,50.54,50.63,10900.0,28.2107,28.2609,28.1996,28.2498,10900.0
2010-12-28 15:15:00,50.64,50.65,50.53,50.55,8700.0,28.2554,28.2609,28.194,28.2051,8700.0
2010-12-28 15:20:00,50.54,50.54,50.48,50.48,4200.0,28.1996,28.1996,28.1661,28.1661,4200.0
2010-12-28 15:25:00,50.48,50.52,50.44,50.52,58500.0,28.1661,28.1884,28.1438,28.1884,58500.0
2010-12-28 15:30:00,50.52,50.57,50.45,50.5,12800.0,28.1884,28.2163,28.1493,28.1772,12800.0
2010-12-28 15:35:00,50.51,50.56,50.5,50.55,18100.0,28.1828,28.2107,28.1772,28.2051,18100.0
2010-12-28 15:40:00,50.56,50.62,50.54,50.62,13400.0,28.2107,28.2442,28.1996,28.2442,13400.0
2010-12-28 15:45:00,50.62,50.62,50.55,50.57,26500.0,28.2442,28.2442,28.2051,28.2163,26500.0
2010-12-28 15:50:00,50.57,50.58,50.49,50.5,15200.0,28.2163,28.2219,28.1717,28.1772,15200.0
2010-12-28 15:55:00,50.5,50.56,50.46,50.49,40000.0,28.1772,28.2107,28.1549,28.1717,40000.0
2010-12-29 09:30:00,50.58,50.59,50.5,50.54,7000.0,28.2219,28.2275,28.1772,28.1996,7000.0
2010-12-29 09:35:00,50.54,50.57,50.3,50.32,14700.0,28.1996,28.2163,28.0656,28.0768,14700.0
2010-12-29 09:40:00,50.33,50.35,50.21,50.21,1900.0,28.0824,28.0935,28.0154,28.0154,1900.0
2010-12-29 09:45:00,50.22,50.34,50.22,50.34,1900.0,28.021,28.088,28.021,28.088,1900.0
2010-12-29 09:50:00,50.32,50.5,50.3,50.49,3500.0,28.0768,28.1772,28.0656,28.1717,3500.0
2010-12-29 09:55:00,50.5,50.5,50.41,50.41,3100.0,28.1772,28.1772,28.127,28.127,3100.0
2010-12-29 10:00:00,50.4,50.67,50.4,50.64,5700.0,28.1214,28.2721,28.1214,28.2554,5700.0
2010-12-29 10:05:00,50.67,50.67,50.6,50.62,2400.0,28.2721,28.2721,28.233,28.2442,2400.0
2010-12-29 10:10:00,50.62,50.63,50.55,50.63,2200.0,28.2442,28.2498,28.2051,28.2498,2200.0
2010-12-29 10:15:00,50.59,50.65,50.59,50.62,4800.0,28.2275,28.2609,28.2275,28.2442,4800.0
2010-12-29 10:20:00,50.6,50.65,50.56,50.65,3100.0,28.233,28.2609,28.2107,28.2609,3100.0
2010-12-29 10:25:00,50.66,50.67,50.55,50.64,6400.0,28.2665,28.2721,28.2051,28.2554,6400.0
2010-12-29 10:30:00,50.65,50.69,50.65,50.67,4400.0,28.2609,28.2833,28.2609,28.2721,4400.0
2010-12-29 10:35:00,50.65,50.65,50.6,50.61,6000.0,28.2609,28.2609,28.233,28.2386,6000.0
2010-12-29 10:40:00,50.6,50.6,50.57,50.59,1900.0,28.233,28.233,28.2163,28.2275,1900.0
2010-12-29 10:45:00,50.59,50.6,50.58,50.59,2500.0,28.2275,28.233,28.2219,28.2275,2500.0
2010-12-29 10:50:00,50.58,50.59,50.54,50.55,5700.0,28.2219,28.2275,28.1996,28.2051,5700.0
2010-12-29 10:55:00,50.54,50.72,50.51,50.7,20600.0,28.1996,28.3,28.1828,28.2888,20600.0
2010-12-29 11:00:00,50.68,50.7,50.56,50.56,8500.0,28.2777,28.2888,28.2107,28.2107,8500.0
2010-12-29 11:05:00,50.56,50.56,50.47,50.51,5700.0,28.2107,28.2107,28.1605,28.1828,5700.0
2010-12-29 11:10:00,50.52,50.53,50.51,50.52,3000.0,28.1884,28.194,28.1828,28.1884,3000.0
2010-12-29 11:15:00,50.53,50.54,50.51,50.54,3300.0,28.194,28.1996,28.1828,28.1996,3300.0
2010-12-29 11:20:00,50.54,50.63,50.54,50.62,2100.0,28.1996,28.2498,28.1996,28.2442,2100.0
2010-12-29 11:25:00,50.63,50.73,50.58,50.71,56700.0,28.2498,28.3056,28.2219,28.2944,56700.0
2010-12-29 11:30:00,50.67,50.67,50.6,50.66,3600.0,28.2721,28.2721,28.233,28.2665,3600.0
2010-12-29 11:35:00,50.62,50.74,50.62,50.73,4500.0,28.2442,28.3112,28.2442,28.3056,4500.0
2010-12-29 11:40:00,50.74,50.77,50.63,50.64,3300.0,28.3112,28.3279,28.2498,28.2554,3300.0
2010-12-29 11:45:00,50.68,50.71,50.62,50.63,11100.0,28.2777,28.2944,28.2442,28.2498,11100.0
2010-12-29 11:50:00,50.61,50.67,50.6,50.65,3900.0,28.2386,28.2721,28.233,28.2609,3900.0
2010-12-29 11:55:00,50.64,50.67,50.59,50.59,3400.0,28.2554,28.2721,28.2275,28.2275,3400.0
2010-12-29 12:00:00,50.62,50.64,50.58,50.6,3400.0,28.2442,28.2554,28.2219,28.233,3400.0
2010-12-29 12:05:00,50.64,50.65,50.6,50.63,3100.0,28.2554,28.2609,28.233,28.2498,3100.0
2010-12-29 12:10:00,50.63,50.65,50.57,50.59,6800.0,28.2498,28.2609,28.2163,28.2275,6800.0
2010-12-29 12:15:00,50.59,50.62,50.58,50.61,6500.0,28.2275,28.2442,28.2219,28.2386,6500.0
2010-12-29 12:20:00,50.6,50.67,50.59,50.6,11200.0,28.233,28.2721,28.2275,28.233,11200.0
2010-12-29 12:25:00,50.6,50.68,50.6,50.66,4900.0,28.233,28.2777,28.233,28.2665,4900.0
2010-12-29 12:30:00,50.67,50.68,50.66,50.67,3400.0,28.2721,28.2777,28.2665,28.2721,3400.0
2010-12-29 12:35:00,50.67,50.69,50.64,50.65,4600.0,28.2721,28.2833,28.2554,28.2609,4600.0
2010-12-29 12:40:00,50.64,50.67,50.64,50.65,5100.0,28.2554,28.2721,28.2554,28.2609,5100.0
2010-12-29 12:45:00,50.64,50.66,50.63,50.64,3900.0,28.2554,28.2665,28.2498,28.2554,3900.0
2010-12-29 12:50:00,50.63,50.63,50.58,50.58,6700.0,28.2498,28.2498,28.2219,28.2219,6700.0
2010-12-29 12:55:00,50.59,50.6,50.57,50.6,3600.0,28.2275,28.233,28.2163,28.233,3600.0
2010-12-29 13:00:00,50.6,50.62,50.59,50.62,3700.0,28.233,28.2442,28.2275,28.2442,3700.0
2010-12-29 13:05:00,50.61,50.63,50.59,50.6,6000.0,28.2386,28.2498,28.2275,28.233,6000.0
2010-12-29 13:10:00,50.62,50.62,50.58,50.6,6400.0,28.2442,28.2442,28.2219,28.233,6400.0
2010-12-29 13:15:00,50.6,50.62,50.57,50.58,6300.0,28.233,28.2442,28.2163,28.2219,6300.0
2010-12-29 13:20:00,50.58,50.61,50.56,50.56,5300.0,28.2219,28.2386,28.2107,28.2107,5300.0
2010-12-29 13:25:00,50.56,50.56,50.52,50.54,4300.0,28.2107,28.2107,28.1884,28.1996,4300.0
2010-12-29 13:30:00,50.55,50.58,50.54,50.58,3600.0,28.2051,28.2219,28.1996,28.2219,3600.0
2010-12-29 13:35:00,50.58,50.6,50.57,50.6,4700.0,28.2219,28.233,28.2163,28.233,4700.0
2010-12-29 13:40:00,50.6,50.61,50.58,50.59,4700.0,28.233,28.2386,28.2219,28.2275,4700.0
2010-12-29 13:45:00,50.6,50.62,50.58,50.58,2200.0,28.233,28.2442,28.2219,28.2219,2200.0
2010-12-29 13:50:00,50.59,50.61,50.58,50.59,3200.0,28.2275,28.2386,28.2219,28.2275,3200.0
2010-12-29 13:55:00,50.58,50.59,50.54,50.55,3900.0,28.2219,28.2275,28.1996,28.2051,3900.0
2010-12-29 14:00:00,50.56,50.68,50.56,50.68,9800.0,28.2107,28.2777,28.2107,28.2777,9800.0
2010-12-29 14:05:00,50.67,50.75,50.66,50.75,7100.0,28.2721,28.3167,28.2665,28.3167,7100.0
2010-12-29 14:10:00,50.75,50.75,50.68,50.71,5100.0,28.3167,28.3167,28.2777,28.2944,5100.0
2010-12-29 14:15:00,50.71,50.71,50.62,50.63,4500.0,28.2944,28.2944,28.2442,28.2498,4500.0
2010-12-29 14:20:00,50.63,50.63,50.6,50.61,1400.0,28.2498,28.2498,28.233,28.2386,1400.0
2010-12-29 14:25:00,50.61,50.62,50.61,50.62,600.0,28.2386,28.2442,28.2386,28.2442,600.0
2010-12-29 14:30:00,50.6,50.65,50.6,50.64,6100.0,28.233,28.2609,28.233,28.2554,6100.0
2010-12-29 14:35:00,50.65,50.65,50.6,50.63,5500.0,28.2609,28.2609,28.233,28.2498,5500.0
2010-12-29 14:40:00,50.63,50.63,50.6,50.62,2700.0,28.2498,28.2498,28.233,28.2442,2700.0
2010-12-29 14:45:00,50.62,50.64,50.6,50.64,3700.0,28.2442,28.2554,28.233,28.2554,3700.0
2010-12-29 14:50:00,50.64,50.67,50.64,50.65,4800.0,28.2554,28.2721,28.2554,28.2609,4800.0
2010-12-29 14:55:00,50.65,50.68,50.65,50.67,2700.0,28.2609,28.2777,28.2609,28.2721,2700.0
2010-12-29 15:00:00,50.67,50.67,50.65,50.65,4000.0,28.2721,28.2721,28.2609,28.2609,4000.0
2010-12-29 15:05:00,50.64,50.76,50.63,50.72,19000.0,28.2554,28.3223,28.2498,28.3,19000.0
2010-12-29 15:10:00,50.72,50.76,50.71,50.71,7100.0,28.3,28.3223,28.2944,28.2944,7100.0
2010-12-29 15:15:00,50.72,50.72,50.66,50.67,5900.0,28.3,28.3,28.2665,28.2721,5900.0
2010-12-29 15:20:00,50.66,50.69,50.66,50.68,9200.0,28.2665,28.2833,28.2665,28.2777,9200.0
2010-12-29 15:25:00,50.67,50.69,50.67,50.68,5200.0,28.2721,28.2833,28.2721,28.2777,5200.0
2010-12-29 15:30:00,50.67,50.67,50.62,50.63,11800.0,28.2721,28.2721,28.2442,28.2498,11800.0
2010-12-29 15:35:00,50.63,50.67,50.61,50.66,9200.0,28.2498,28.2721,28.2386,28.2665,9200.0
2010-12-29 15:40:00,50.67,50.67,50.63,50.63,5400.0,28.2721,28.2721,28.2498,28.2498,5400.0
2010-12-29 15:45:00,50.65,50.7,50.63,50.69,23300.0,28.2609,28.2888,28.2498,28.2833,23300.0
2010-12-29 15:50:00,50.69,50.73,50.64,50.64,14800.0,28.2833,28.3056,28.2554,28.2554,14800.0
2010-12-29 15:55:00,50.64,50.76,50.64,50.74,64100.0,28.2554,28.3223,28.2554,28.3112,64100.0
2010-12-30 09:30:00,50.92,51.15,50.73,51.0,16400.0,28.4116,28.5399,28.3056,28.4562,16400.0
2010-12-30 09:35:00,51.01,51.05,50.87,50.93,3600.0,28.4618,28.4841,28.3837,28.4172,3600.0
2010-12-30 09:40:00,50.92,51.17,50.8,51.09,9400.0,28.4116,28.5511,28.3446,28.5064,9400.0
2010-12-30 09:45:00,51.11,51.13,51.03,51.05,2300.0,28.5176,28.5288,28.473,28.4841,2300.0
2010-12-30 09:50:00,51.06,51.06,50.96,51.02,13600.0,28.4897,28.4897,28.4339,28.4674,13600.0
2010-12-30 09:55:00,51.01,51.06,50.95,51.01,13700.0,28.4618,28.4897,28.4283,28.4618,13700.0
2010-12-30 10:00:00,51.01,51.04,50.97,51.01,12500.0,28.4618,28.4785,28.4395,28.4618,12500.0
2010-12-30 10:05:00,51.04,51.04,50.94,50.99,3600.0,28.4785,28.4785,28.4227,28.4506,3600.0
2010-12-30 10:10:00,51.0,51.04,50.92,51.03,7500.0,28.4562,28.4785,28.4116,28.473,7500.0
2010-12-30 10:15:00,51.0,51.03,50.99,51.0,26900.0,28.4562,28.473,28.4506,28.4562,26900.0
2010-12-30 10:20:00,51.0,51.0,50.92,50.97,3400.0,28.4562,28.4562,28.4116,28.4395,3400.0
2010-12-30 10:25:00,50.97,51.0,50.92,50.94,8500.0,28.4395,28.4562,28.4116,28.4227,8500.0
2010-12-30 10:30:00,50.93,50.98,50.92,50.98,7600.0,28.4172,28.4451,28.4116,28.4451,7600.0
2010-12-30 10:35:00,50.97,50.98,50.85,50.94,33900.0,28.4395,28.4451,28.3725,28.4227,33900.0
2010-12-30 10:40:00,50.93,50.93,50.78,50.8,23800.0,28.4172,28.4172,28.3335,28.3446,23800.0
2010-12-30 10:45:00,50.83,50.9,50.81,50.85,34700.0,28.3614,28.4004,28.3502,28.3725,34700.0
2010-12-30 10:50:00,50.85,50.86,50.79,50.85,7900.0,28.3725,28.3781,28.339,28.3725,7900.0
2010-12-30 10:55:00,50.84,50.87,50.81,50.87,10400.0,28.3669,28.3837,28.3502,28.3837,10400.0
2010-12-30 11:00:00,50.88,50.92,50.87,50.9,13300.0,28.3893,28.4116,28.3837,28.4004,13300.0
2010-12-30 11:05:00,50.91,50.99,50.89,50.99,2800.0,28.406,28.4506,28.3948,28.4506,2800.0
2010-12-30 11:10:00,50.99,51.04,50.91,50.94,41400.0,28.4506,28.4785,28.406,28.4227,41400.0
2010-12-30 11:15:00,50.94,50.98,50.89,50.95,163000.0,28.4227,28.4451,28.3948,28.4283,163000.0
2010-12-30 11:20:00,50.96,50.96,50.83,50.83,44600.0,28.4339,28.4339,28.3614,28.3614,44600.0
2010-12-30 11:25:00,50.85,51.12,50.78,51.12,90600.0,28.3725,28.5232,28.3335,28.5232,90600.0
2010-12-30 11:30:00,51.13,51.96,51.1,51.24,126100.0,28.5288,28.9919,28.512,28.5901,126100.0
2010-12-30 11:35:00,51.25,51.3,51.19,51.25,8600.0,28.5957,28.6236,28.5622,28.5957,8600.0
2010-12-30 11:40:00,51.24,51.25,51.21,51.24,3400.0,28.5901,28.5957,28.5734,28.5901,3400.0
2010-12-30 11:45:00,51.25,51.26,51.19,51.2,4400.0,28.5957,28.6013,28.5622,28.5678,4400.0
2010-12-30 11:50:00,51.2,51.24,51.09,51.15,15600.0,28.5678,28.5901,28.5064,28.5399,15600.0
2010-12-30 11:55:00,51.14,51.14,51.04,51.04,3500.0,28.5343,28.5343,28.4785,28.4785,3500.0
2010-12-30 12:00:00,51.06,51.16,51.03,51.03,4900.0,28.4897,28.5455,28.473,28.473,4900.0
2010-12-30 12:05:00,51.06,51.18,50.97,51.18,7100.0,28.4897,28.5567,28.4395,28.5567,7100.0
2010-12-30 12:10:00,51.2,51.2,51.01,51.04,5700.0,28.5678,28.5678,28.4618,28.4785,5700.0
2010-12-30 12:15:00,51.06,51.14,51.04,51.08,4100.0,28.4897,28.5343,28.4785,28.5009,4100.0
2010-12-30 12:20:00,51.1,51.1,51.02,51.05,3400.0,28.512,28.512,28.4674,28.4841,3400.0
2010-12-30 12:25:00,51.05,51.07,51.04,51.07,1400.0,28.4841,28.4953,28.4785,28.4953,1400.0
2010-12-30 12:30:00,51.07,51.08,51.02,51.03,4300.0,28.4953,28.5009,28.4674,28.473,4300.0
2010-12-30 12:35:00,51.04,51.16,51.04,51.14,8300.0,28.4785,28.5455,28.4785,28.5343,8300.0
2010-12-30 12:40:00,51.12,51.18,51.07,51.08,12600.0,28.5232,28.5567,28.4953,28.5009,12600.0
2010-12-30 12:45:00,51.08,51.08,51.04,51.07,4200.0,28.5009,28.5009,28.4785,28.4953,4200.0
2010-12-30 12:50:00,51.07,51.1,51.07,51.09,2800.0,28.4953,28.512,28.4953,28.5064,2800.0
2010-12-30 12:55:00,51.09,51.15,51.07,51.08,6300.0,28.5064,28.5399,28.4953,28.5009,6300.0
2010-12-30 13:00:00,51.09,51.11,51.08,51.1,4900.0,28.5064,28.5176,28.5009,28.512,4900.0
2010-12-30 13:05:00,51.09,51.12,51.09,51.12,3200.0,28.5064,28.5232,28.5064,28.5232,3200.0
2010-12-30 13:10:00,51.12,51.14,51.11,51.14,4900.0,28.5232,28.5343,28.5176,28.5343,4900.0
2010-12-30 13:15:00,51.15,51.25,51.14,51.18,15800.0,28.5399,28.5957,28.5343,28.5567,15800.0
2010-12-30 13:20:00,51.16,51.17,51.12,51.12,2700.0,28.5455,28.5511,28.5232,28.5232,2700.0
2010-12-30 13:25:00,51.12,51.14,51.12,51.14,2700.0,28.5232,28.5343,28.5232,28.5343,2700.0
2010-12-30 13:30:00,51.15,51.26,51.15,51.17,11900.0,28.5399,28.6013,28.5399,28.5511,11900.0
2010-12-30 13:35:00,51.18,51.24,51.18,51.24,3300.0,28.5567,28.5901,28.5567,28.5901,3300.0
2010-12-30 13:40:00,51.24,51.26,51.17,51.18,3600.0,28.5901,28.6013,28.5511,28.5567,3600.0
2010-12-30 13:45:00,51.17,51.2,51.12,51.2,3200.0,28.5511,28.5678,28.5232,28.5678,3200.0
2010-12-30 13:50:00,51.18,51.2,51.16,51.18,1700.0,28.5567,28.5678,28.5455,28.5567,1700.0
2010-12-30 13:55:00,51.16,51.22,51.16,51.21,4100.0,28.5455,28.579,28.5455,28.5734,4100.0
2010-12-30 14:00:00,51.21,51.21,51.17,51.17,3800.0,28.5734,28.5734,28.5511,28.5511,3800.0
2010-12-30 14:05:00,51.17,51.2,51.17,51.19,4500.0,28.5511,28.5678,28.5511,28.5622,4500.0
2010-12-30 14:10:00,51.19,51.2,51.15,51.15,2600.0,28.5622,28.5678,28.5399,28.5399,2600.0
2010-12-30 14:15:00,51.15,51.23,51.14,51.22,5100.0,28.5399,28.5846,28.5343,28.579,5100.0
2010-12-30 14:20:00,51.22,51.24,51.19,51.23,7300.0,28.579,28.5901,28.5622,28.5846,7300.0
2010-12-30 14:25:00,51.23,51.24,51.19,51.19,8300.0,28.5846,28.5901,28.5622,28.5622,8300.0
2010-12-30 14:30:00,51.18,51.21,51.18,51.2,3200.0,28.5567,28.5734,28.5567,28.5678,3200.0
2010-12-30 14:35:00,51.2,51.32,51.19,51.31,15200.0,28.5678,28.6348,28.5622,28.6292,15200.0
2010-12-30 14:40:00,51.29,51.36,51.29,51.36,7700.0,28.618,28.6571,28.618,28.6571,7700.0
2010-12-30 14:45:00,51.36,51.4,51.29,51.35,17100.0,28.6571,28.6794,28.618,28.6515,17100.0
2010-12-30 14:50:00,51.36,51.38,51.29,51.37,30700.0,28.6571,28.6682,28.618,28.6627,30700.0
2010-12-30 14:55:00,51.38,51.39,51.37,51.38,11000.0,28.6682,28.6738,28.6627,28.6682,11000.0
2010-12-30 15:00:00,51.39,51.4,51.37,51.38,25900.0,28.6738,28.6794,28.6627,28.6682,25900.0
2010-12-30 15:05:00,51.38,51.4,51.38,51.39,12000.0,28.6682,28.6794,28.6682,28.6738,12000.0
2010-12-30 15:10:00,51.39,51.4,51.37,51.39,19400.0,28.6738,28.6794,28.6627,28.6738,19400.0
2010-12-30 15:15:00,51.39,51.4,51.35,51.4,17700.0,28.6738,28.6794,28.6515,28.6794,17700.0
2010-12-30 15:20:00,51.4,51.43,51.37,51.38,27300.0,28.6794,28.6961,28.6627,28.6682,27300.0
2010-12-30 15:25:00,51.38,51.44,51.38,51.44,20900.0,28.6682,28.7017,28.6682,28.7017,20900.0
2010-12-30 15:30:00,51.43,51.47,51.43,51.43,21100.0,28.6961,28.7185,28.6961,28.6961,21100.0
2010-12-30 15:35:00,51.42,51.48,51.42,51.48,16400.0,28.6906,28.724,28.6906,28.724,16400.0
2010-12-30 15:40:00,51.49,51.5,51.45,51.48,24600.0,28.7296,28.7352,28.7073,28.724,24600.0
2010-12-30 15:45:00,51.48,51.48,51.43,51.47,31600.0,28.724,28.724,28.6961,28.7185,31600.0
2010-12-30 15:50:00,51.46,51.5,51.46,51.49,32700.0,28.7129,28.7352,28.7129,28.7296,32700.0
2010-12-30 15:55:00,51.5,51.5,51.44,51.45,75500.0,28.7352,28.7352,28.7017,28.7073,75500.0
2010-12-31 09:30:00,51.78,52.19,51.71,52.15,33600.0,28.8914,29.1202,28.8524,29.0979,33600.0
2010-12-31 09:35:00,52.19,52.19,51.91,52.11,25800.0,29.1202,29.1202,28.964,29.0756,25800.0
2010-12-31 09:40:00,52.06,52.16,51.86,51.94,13600.0,29.0477,29.1035,28.9361,28.9807,13600.0
2010-12-31 09:45:00,51.96,52.14,51.96,51.98,13200.0,28.9919,29.0923,28.9919,29.003,13200.0
2010-12-31 09:50:00,51.98,52.17,51.97,52.08,74100.0,29.003,29.109,28.9974,29.0588,74100.0
2010-12-31 09:55:00,52.09,52.11,51.92,52.03,12300.0,29.0644,29.0756,28.9695,29.0309,12300.0
2010-12-31 10:00:00,52.03,52.14,52.03,52.11,36800.0,29.0309,29.0923,29.0309,29.0756,36800.0
2010-12-31 10:05:00,52.11,52.11,52.03,52.04,17200.0,29.0756,29.0756,29.0309,29.0365,17200.0
2010-12-31 10:10:00,52.05,52.11,52.0,52.09,29800.0,29.0421,29.0756,29.0142,29.0644,29800.0
2010-12-31 10:15:00,52.11,52.11,52.02,52.06,7000.0,29.0756,29.0756,29.0253,29.0477,7000.0
2010-12-31 10:20:00,52.06,52.07,51.96,52.0,13700.0,29.0477,29.0532,28.9919,29.0142,13700.0
2010-12-31 10:25:00,51.99,52.07,51.96,52.05,10200.0,29.0086,29.0532,28.9919,29.0421,10200.0
2010-12-31 10:30:00,52.06,52.11,52.04,52.06,9000.0,29.0477,29.0756,29.0365,29.0477,9000.0
2010-12-31 10:35:00,52.06,52.11,52.06,52.1,22700.0,29.0477,29.0756,29.0477,29.07,22700.0
2010-12-31 10:40:00,52.11,52.21,52.1,52.21,11700.0,29.0756,29.1314,29.07,29.1314,11700.0
2010-12-31 10:45:00,52.22,52.26,52.18,52.18,11400.0,29.1369,29.1593,29.1146,29.1146,11400.0
2010-12-31 10:50:00,52.19,52.2,52.12,52.17,15100.0,29.1202,29.1258,29.0811,29.109,15100.0
2010-12-31 10:55:00,52.17,52.2,52.17,52.19,14600.0,29.109,29.1258,29.109,29.1202,14600.0
2010-12-31 11:00:00,52.18,52.38,52.18,52.35,29600.0,29.1146,29.2262,29.1146,29.2095,29600.0
2010-12-31 11:05:00,52.33,52.33,52.19,52.19,13200.0,29.1983,29.1983,29.1202,29.1202,13200.0
2010-12-31 11:10:00,52.19,52.21,52.17,52.18,10900.0,29.1202,29.1314,29.109,29.1146,10900.0
2010-12-31 11:15:00,52.17,52.17,52.09,52.09,10900.0,29.109,29.109,29.0644,29.0644,10900.0
2010-12-31 11:20:00,52.09,52.15,52.07,52.12,7300.0,29.0644,29.0979,29.0532,29.0811,7300.0
2010-12-31 11:25:00,52.12,52.18,52.08,52.1,12000.0,29.0811,29.1146,29.0588,29.07,12000.0
2010-12-31 11:30:00,52.11,52.15,52.11,52.14,9700.0,29.0756,29.0979,29.0756,29.0923,9700.0
2010-12-31 11:35:00,52.13,52.15,52.06,52.1,13500.0,29.0867,29.0979,29.0477,29.07,13500.0
2010-12-31 11:40:00,52.09,52.1,52.04,52.08,9700.0,29.0644,29.07,29.0365,29.0588,9700.0
2010-12-31 11:45:00,52.08,52.13,52.03,52.04,12300.0,29.0588,29.0867,29.0309,29.0365,12300.0
2010-12-31 11:50:00,52.02,52.07,51.98,51.99,10900.0,29.0253,29.0532,29.003,29.0086,10900.0
2010-12-31 11:55:00,52.0,52.04,51.93,52.03,17900.0,29.0142,29.0365,28.9751,29.0309,17900.0
2010-12-31 12:00:00,52.02,52.08,52.0,52.05,8500.0,29.0253,29.0588,29.0142,29.0421,8500.0
2010-12-31 12:05:00,52.05,52.13,52.0,52.11,9100.0,29.0421,29.0867,29.0142,29.0756,9100.0
2010-12-31 12:10:00,52.11,52.11,51.99,52.04,11600.0,29.0756,29.0756,29.0086,29.0365,11600.0
2010-12-31 12:15:00,52.03,52.11,52.03,52.06,8700.0,29.0309,29.0756,29.0309,29.0477,8700.0
2010-12-31 12:20:00,52.05,52.06,51.94,51.94,41500.0,29.0421,29.0477,28.9807,28.9807,41500.0
2010-12-31 12:25:00,51.96,52.06,51.95,52.06,5500.0,28.9919,29.0477,28.9863,29.0477,5500.0
2010-12-31 12:30:00,52.05,52.05,51.99,52.0,6000.0,29.0421,29.0421,29.0086,29.0142,6000.0
2010-12-31 12:35:00,52.0,52.01,51.97,51.99,5700.0,29.0142,29.0198,28.9974,29.0086,5700.0
2010-12-31 12:40:00,51.99,52.01,51.97,52.01,6700.0,29.0086,29.0198,28.9974,29.0198,6700.0
2010-12-31 12:45:00,52.0,52.0,51.94,52.0,10900.0,29.0142,29.0142,28.9807,29.0142,10900.0
2010-12-31 12:50:00,52.0,52.0,51.88,51.91,9900.0,29.0142,29.0142,28.9472,28.964,9900.0
2010-12-31 12:55:00,51.9,51.94,51.87,51.94,6800.0,28.9584,28.9807,28.9417,28.9807,6800.0
2010-12-31 13:00:00,51.95,52.0,51.91,51.93,9700.0,28.9863,29.0142,28.964,28.9751,9700.0
2010-12-31 13:05:00,51.93,51.96,51.88,51.95,7700.0,28.9751,28.9919,28.9472,28.9863,7700.0
2010-12-31 13:10:00,51.93,51.99,51.93,51.98,7300.0,28.9751,29.0086,28.9751,29.003,7300.0
2010-12-31 13:15:00,51.96,51.98,51.96,51.96,10800.0,28.9919,29.003,28.9919,28.9919,10800.0
2010-12-31 13:20:00,51.95,51.96,51.83,51.84,6600.0,28.9863,28.9919,28.9193,28.9249,6600.0
2010-12-31 13:25:00,51.84,51.86,51.75,51.86,22700.0,28.9249,28.9361,28.8747,28.9361,22700.0
2010-12-31 13:30:00,51.85,51.86,51.75,51.83,14400.0,28.9305,28.9361,28.8747,28.9193,14400.0
2010-12-31 13:35:00,51.83,51.85,51.79,51.79,11300.0,28.9193,28.9305,28.897,28.897,11300.0
2010-12-31 13:40:00,51.8,51.8,51.72,51.72,8500.0,28.9026,28.9026,28.858,28.858,8500.0
2010-12-31 13:45:00,51.7,51.75,51.68,51.74,13900.0,28.8468,28.8747,28.8356,28.8691,13900.0
2010-12-31 13:50:00,51.74,51.78,51.72,51.78,11200.0,28.8691,28.8914,28.858,28.8914,11200.0
2010-12-31 13:55:00,51.78,51.82,51.78,51.78,9500.0,28.8914,28.9138,28.8914,28.8914,9500.0
2010-12-31 14:00:00,51.76,51.78,51.71,51.77,19900.0,28.8803,28.8914,28.8524,28.8859,19900.0
2010-12-31 14:05:00,51.78,51.88,51.78,51.86,19400.0,28.8914,28.9472,28.8914,28.9361,19400.0
2010-12-31 14:10:00,51.86,51.86,51.75,51.79,4800.0,28.9361,28.9361,28.8747,28.897,4800.0
2010-12-31 14:15:00,51.79,51.87,51.78,51.86,10900.0,28.897,28.9417,28.8914,28.9361,10900.0
2010-12-31 14:20:00,51.85,51.86,51.83,51.84,6600.0,28.9305,28.9361,28.9193,28.9249,6600.0
2010-12-31 14:25:00,51.84,51.86,51.79,51.8,26500.0,28.9249,28.9361,28.897,28.9026,26500.0
2010-12-31 14:30:00,51.79,51.81,51.77,51.8,12600.0,28.897,28.9082,28.8859,28.9026,12600.0
2010-12-31 14:35:00,51.8,51.81,51.74,51.75,12800.0,28.9026,28.9082,28.8691,28.8747,12800.0
2010-12-31 14:40:00,51.76,51.8,51.75,51.8,8000.0,28.8803,28.9026,28.8747,28.9026,8000.0
2010-12-31 14:45:00,51.8,51.87,51.8,51.84,11600.0,28.9026,28.9417,28.9026,28.9249,11600.0
2010-12-31 14:50:00,51.84,51.9,51.82,51.82,9900.0,28.9249,28.9584,28.9138,28.9138,9900.0
2010-12-31 14:55:00,51.82,51.82,51.74,51.76,15500.0,28.9138,28.9138,28.8691,28.8803,15500.0
2010-12-31 15:00:00,51.76,51.77,51.75,51.77,11800.0,28.8803,28.8859,28.8747,28.8859,11800.0
2010-12-31 15:05:00,51.78,51.8,51.75,51.77,9100.0,28.8914,28.9026,28.8747,28.8859,9100.0
2010-12-31 15:10:00,51.77,51.81,51.74,51.75,11100.0,28.8859,28.9082,28.8691,28.8747,11100.0
2010-12-31 15:15:00,51.74,51.76,51.7,51.71,14600.0,28.8691,28.8803,28.8468,28.8524,14600.0
2010-12-31 15:20:00,51.72,51.75,51.7,51.72,11200.0,28.858,28.8747,28.8468,28.858,11200.0
2010-12-31 15:25:00,51.73,51.8,51.73,51.75,16700.0,28.8635,28.9026,28.8635,28.8747,16700.0
2010-12-31 15:30:00,51.75,51.84,51.75,51.78,13300.0,28.8747,28.9249,28.8747,28.8914,13300.0
2010-12-31 15:35:00,51.79,51.8,51.77,51.79,13400.0,28.897,28.9026,28.8859,28.897,13400.0
2010-12-31 15:40:00,51.79,51.81,51.76,51.77,19800.0,28.897,28.9082,28.8803,28.8859,19800.0
2010-12-31 15:45:00,51.75,51.76,51.47,51.52,29800.0,28.8747,28.8803,28.7185,28.7464,29800.0
2010-12-31 15:50:00,51.51,51.69,51.45,51.66,33500.0,28.7408,28.8412,28.7073,28.8245,33500.0
2010-12-31 15:55:00,51.68,51.69,51.54,51.58,79800.0,28.8356,28.8412,28.7575,28.7798,79800.0
2011-01-03 09:30:00,52.14,52.15,51.84,51.84,23700.0,29.0923,29.0979,28.9249,28.9249,23700.0
2011-01-03 09:35:00,51.88,51.95,51.82,51.94,4800.0,28.9472,28.9863,28.9138,28.9807,4800.0
2011-01-03 09:40:00,51.95,51.99,51.87,51.95,12600.0,28.9863,29.0086,28.9417,28.9863,12600.0
2011-01-03 09:45:00,51.96,52.07,51.92,52.01,26900.0,28.9919,29.0532,28.9695,29.0198,26900.0
2011-01-03 09:50:00,52.02,52.04,51.86,51.99,29600.0,29.0253,29.0365,28.9361,29.0086,29600.0
2011-01-03 09:55:00,51.98,52.1,51.91,52.09,24800.0,29.003,29.07,28.964,29.0644,24800.0
2011-01-03 10:00:00,52.1,52.12,51.88,51.96,23900.0,29.07,29.0811,28.9472,28.9919,23900.0
2011-01-03 10:05:00,51.96,52.01,51.91,51.94,18900.0,28.9919,29.0198,28.964,28.9807,18900.0
2011-01-03 10:10:00,51.96,52.01,51.95,52.0,10800.0,28.9919,29.0198,28.9863,29.0142,10800.0
2011-01-03 10:15:00,52.0,52.01,51.97,51.99,32700.0,29.0142,29.0198,28.9974,29.0086,32700.0
2011-01-03 10:20:00,51.97,51.98,51.9,51.9,6700.0,28.9974,29.003,28.9584,28.9584,6700.0
2011-01-03 10:25:00,51.89,51.95,51.86,51.94,10300.0,28.9528,28.9863,28.9361,28.9807,10300.0
2011-01-03 10:30:00,51.94,51.99,51.86,51.88,12600.0,28.9807,29.0086,28.9361,28.9472,12600.0
2011-01-03 10:35:00,51.89,51.95,51.85,51.89,13100.0,28.9528,28.9863,28.9305,28.9528,13100.0
2011-01-03 10:40:00,51.87,51.92,51.84,51.92,15500.0,28.9417,28.9695,28.9249,28.9695,15500.0
2011-01-03 10:45:00,51.92,51.94,51.9,51.93,9000.0,28.9695,28.9807,28.9584,28.9751,9000.0
2011-01-03 10:50:00,51.93,51.93,51.88,51.9,9700.0,28.9751,28.9751,28.9472,28.9584,9700.0
2011-01-03 10:55:00,51.89,51.92,51.86,51.9,14600.0,28.9528,28.9695,28.9361,28.9584,14600.0
2011-01-03 11:00:00,51.9,51.92,51.9,51.91,10800.0,28.9584,28.9695,28.9584,28.964,10800.0
2011-01-03 11:05:00,51.92,51.93,51.91,51.92,8500.0,28.9695,28.9751,28.964,28.9695,8500.0
2011-01-03 11:10:00,51.91,51.92,51.82,51.9,28100.0,28.964,28.9695,28.9138,28.9584,28100.0
2011-01-03 11:15:00,51.92,51.92,51.85,51.88,4700.0,28.9695,28.9695,28.9305,28.9472,4700.0
2011-01-03 11:20:00,51.89,52.0,51.88,51.97,22900.0,28.9528,29.0142,28.9472,28.9974,22900.0
2011-01-03 11:25:00,51.96,52.01,51.92,51.98,23200.0,28.9919,29.0198,28.9695,29.003,23200.0
2011-01-03 11:30:00,52.0,52.0,51.95,51.98,3900.0,29.0142,29.0142,28.9863,29.003,3900.0
2011-01-03 11:35:00,51.98,51.98,51.92,51.94,15000.0,29.003,29.003,28.9695,28.9807,15000.0
2011-01-03 11:40:00,51.94,51.99,51.93,51.95,20900.0,28.9807,29.0086,28.9751,28.9863,20900.0
2011-01-03 11:45:00,51.92,52.01,51.92,51.98,10800.0,28.9695,29.0198,28.9695,29.003,10800.0
2011-01-03 11:50:00,51.97,52.0,51.95,51.96,5400.0,28.9974,29.0142,28.9863,28.9919,5400.0
2011-01-03 11:55:00,51.97,52.01,51.96,51.98,7000.0,28.9974,29.0198,28.9919,29.003,7000.0
2011-01-03 12:00:00,51.99,52.0,51.96,52.0,10800.0,29.0086,29.0142,28.9919,29.0142,10800.0
2011-01-03 12:05:00,52.0,52.04,51.97,51.98,11900.0,29.0142,29.0365,28.9974,29.003,11900.0
2011-01-03 12:10:00,51.99,51.99,51.96,51.97,5000.0,29.0086,29.0086,28.9919,28.9974,5000.0
2011-01-03 12:15:00,51.97,52.01,51.96,52.0,10700.0,28.9974,29.0198,28.9919,29.0142,10700.0
2011-01-03 12:20:00,51.99,52.01,51.97,51.99,6800.0,29.0086,29.0198,28.9974,29.0086,6800.0
2011-01-03 12:25:00,52.0,52.02,51.95,51.95,6600.0,29.0142,29.0253,28.9863,28.9863,6600.0
2011-01-03 12:30:00,51.96,52.0,51.96,52.0,24000.0,28.9919,29.0142,28.9919,29.0142,24000.0
2011-01-03 12:35:00,52.0,52.04,51.98,51.98,16300.0,29.0142,29.0365,29.003,29.003,16300.0
2011-01-03 12:40:00,51.97,51.97,51.93,51.96,9500.0,28.9974,28.9974,28.9751,28.9919,9500.0
2011-01-03 12:45:00,51.96,51.96,51.93,51.95,4700.0,28.9919,28.9919,28.9751,28.9863,4700.0
2011-01-03 12:50:00,51.95,51.95,51.89,51.92,12300.0,28.9863,28.9863,28.9528,28.9695,12300.0
2011-01-03 12:55:00,51.93,51.93,51.78,51.81,13400.0,28.9751,28.9751,28.8914,28.9082,13400.0
2011-01-03 13:00:00,51.81,51.88,51.8,51.86,10800.0,28.9082,28.9472,28.9026,28.9361,10800.0
2011-01-03 13:05:00,51.86,51.87,51.82,51.83,3600.0,28.9361,28.9417,28.9138,28.9193,3600.0
2011-01-03 13:10:00,51.83,51.88,51.78,51.85,9400.0,28.9193,28.9472,28.8914,28.9305,9400.0
2011-01-03 13:15:00,51.84,51.89,51.84,51.87,6500.0,28.9249,28.9528,28.9249,28.9417,6500.0
2011-01-03 13:20:00,51.85,51.87,51.83,51.84,5200.0,28.9305,28.9417,28.9193,28.9249,5200.0
2011-01-03 13:25:00,51.83,51.85,51.82,51.85,3700.0,28.9193,28.9305,28.9138,28.9305,3700.0
2011-01-03 13:30:00,51.83,51.85,51.82,51.83,7400.0,28.9193,28.9305,28.9138,28.9193,7400.0
2011-01-03 13:35:00,51.83,51.91,51.83,51.9,10400.0,28.9193,28.964,28.9193,28.9584,10400.0
2011-01-03 13:40:00,51.91,52.0,51.9,51.97,9500.0,28.964,29.0142,28.9584,28.9974,9500.0
2011-01-03 13:45:00,51.96,51.98,51.92,51.95,13000.0,28.9919,29.003,28.9695,28.9863,13000.0
2011-01-03 13:50:00,51.96,51.97,51.93,51.97,5500.0,28.9919,28.9974,28.9751,28.9974,5500.0
2011-01-03 13:55:00,51.98,52.03,51.96,52.03,15300.0,29.003,29.0309,28.9919,29.0309,15300.0
2011-01-03 14:00:00,52.01,52.01,51.94,51.95,8400.0,29.0198,29.0198,28.9807,28.9863,8400.0
2011-01-03 14:05:00,51.96,52.0,51.92,51.92,9200.0,28.9919,29.0142,28.9695,28.9695,9200.0
2011-01-03 14:10:00,51.9,51.96,51.85,51.88,38900.0,28.9584,28.9919,28.9305,28.9472,38900.0
2011-01-03 14:15:00,51.88,51.94,51.87,51.93,12600.0,28.9472,28.9807,28.9417,28.9751,12600.0
2011-01-03 14:20:00,51.94,51.95,51.91,51.92,13600.0,28.9807,28.9863,28.964,28.9695,13600.0
2011-01-03 14:25:00,51.93,51.96,51.88,51.92,19400.0,28.9751,28.9919,28.9472,28.9695,19400.0
2011-01-03 14:30:00,51.92,51.93,51.81,51.87,16600.0,28.9695,28.9751,28.9082,28.9417,16600.0
2011-01-03 14:35:00,51.86,51.93,51.86,51.92,3600.0,28.9361,28.9751,28.9361,28.9695,3600.0
2011-01-03 14:40:00,51.93,51.93,51.9,51.92,6500.0,28.9751,28.9751,28.9584,28.9695,6500.0
2011-01-03 14:45:00,51.92,52.02,51.92,51.98,23700.0,28.9695,29.0253,28.9695,29.003,23700.0
2011-01-03 14:50:00,51.97,51.97,51.92,51.95,9600.0,28.9974,28.9974,28.9695,28.9863,9600.0
2011-01-03 14:55:00,51.94,51.94,51.9,51.94,6100.0,28.9807,28.9807,28.9584,28.9807,6100.0
2011-01-03 15:00:00,51.94,51.97,51.9,51.92,10400.0,28.9807,28.9974,28.9584,28.9695,10400.0
2011-01-03 15:05:00,51.92,51.94,51.88,51.9,14200.0,28.9695,28.9807,28.9472,28.9584,14200.0
2011-01-03 15:10:00,51.88,51.97,51.85,51.88,15000.0,28.9472,28.9974,28.9305,28.9472,15000.0
2011-01-03 15:15:00,51.91,51.94,51.87,51.91,15200.0,28.964,28.9807,28.9417,28.964,15200.0
2011-01-03 15:20:00,51.9,51.96,51.88,51.92,16000.0,28.9584,28.9919,28.9472,28.9695,16000.0
2011-01-03 15:25:00,51.91,51.99,51.88,51.95,12000.0,28.964,29.0086,28.9472,28.9863,12000.0
2011-01-03 15:30:00,51.94,51.98,51.89,51.96,17800.0,28.9807,29.003,28.9528,28.9919,17800.0
2011-01-03 15:35:00,51.97,52.01,51.96,51.99,26700.0,28.9974,29.0198,28.9919,29.0086,26700.0
2011-01-03 15:40:00,51.99,52.1,51.98,52.07,36800.0,29.0086,29.07,29.003,29.0532,36800.0
2011-01-03 15:45:00,52.08,52.15,52.0,52.06,74500.0,29.0588,29.0979,29.0142,29.0477,74500.0
2011-01-03 15:50:00,52.05,52.08,52.0,52.05,68000.0,29.0421,29.0588,29.0142,29.0421,68000.0
2011-01-03 15:55:00,52.05,52.13,52.03,52.04,112800.0,29.0421,29.0867,29.0309,29.0365,112800.0
2011-01-04 09:30:00,52.3,52.82,52.28,52.57,44900.0,29.1816,29.4717,29.1704,29.3322,44900.0
2011-01-04 09:35:00,52.57,52.67,52.47,52.52,39900.0,29.3322,29.388,29.2764,29.3043,39900.0
2011-01-04 09:40:00,52.51,52.61,52.39,52.53,41600.0,29.2987,29.3545,29.2318,29.3099,41600.0
2011-01-04 09:45:00,52.57,52.59,52.37,52.37,48200.0,29.3322,29.3434,29.2206,29.2206,48200.0
2011-01-04 09:50:00,52.39,52.45,52.28,52.45,43100.0,29.2318,29.2653,29.1704,29.2653,43100.0
2011-01-04 09:55:00,52.42,52.52,52.3,52.3,43700.0,29.2485,29.3043,29.1816,29.1816,43700.0
2011-01-04 10:00:00,52.31,52.38,52.14,52.3,30600.0,29.1872,29.2262,29.0923,29.1816,30600.0
2011-01-04 10:05:00,52.31,52.42,52.13,52.16,22800.0,29.1872,29.2485,29.0867,29.1035,22800.0
2011-01-04 10:10:00,52.15,52.34,52.15,52.31,15200.0,29.0979,29.2039,29.0979,29.1872,15200.0
2011-01-04 10:15:00,52.29,52.35,52.23,52.26,25100.0,29.176,29.2095,29.1425,29.1593,25100.0
2011-01-04 10:20:00,52.26,52.35,52.26,52.35,13700.0,29.1593,29.2095,29.1593,29.2095,13700.0
2011-01-04 10:25:00,52.35,52.36,52.2,52.25,15000.0,29.2095,29.2151,29.1258,29.1537,15000.0
2011-01-04 10:30:00,52.25,52.28,52.19,52.23,28500.0,29.1537,29.1704,29.1202,29.1425,28500.0
2011-01-04 10:35:00,52.23,52.25,52.14,52.14,48300.0,29.1425,29.1537,29.0923,29.0923,48300.0
2011-01-04 10:40:00,52.16,52.17,52.06,52.07,35900.0,29.1035,29.109,29.0477,29.0532,35900.0
2011-01-04 10:45:00,52.08,52.08,51.99,52.0,23100.0,29.0588,29.0588,29.0086,29.0142,23100.0
2011-01-04 10:50:00,51.99,52.01,51.92,51.96,24100.0,29.0086,29.0198,28.9695,28.9919,24100.0
2011-01-04 10:55:00,51.95,52.01,51.91,51.95,32700.0,28.9863,29.0198,28.964,28.9863,32700.0
2011-01-04 11:00:00,51.93,51.98,51.83,51.83,24500.0,28.9751,29.003,28.9193,28.9193,24500.0
2011-01-04 11:05:00,51.8,51.82,51.68,51.69,40700.0,28.9026,28.9138,28.8356,28.8412,40700.0
2011-01-04 11:10:00,51.65,51.76,51.65,51.68,34200.0,28.8189,28.8803,28.8189,28.8356,34200.0
2011-01-04 11:15:00,51.68,51.74,51.62,51.64,27500.0,28.8356,28.8691,28.8022,28.8133,27500.0
2011-01-04 11:20:00,51.65,51.67,51.48,51.5,36500.0,28.8189,28.8301,28.724,28.7352,36500.0
2011-01-04 11:25:00,51.48,51.53,51.42,51.44,27800.0,28.724,28.7519,28.6906,28.7017,27800.0
2011-01-04 11:30:00,51.44,51.52,51.42,51.49,51400.0,28.7017,28.7464,28.6906,28.7296,51400.0
2011-01-04 11:35:00,51.49,51.49,51.28,51.37,29900.0,28.7296,28.7296,28.6125,28.6627,29900.0
2011-01-04 11:40:00,51.38,51.39,51.29,51.38,18800.0,28.6682,28.6738,28.618,28.6682,18800.0
2011-01-04 11:45:00,51.38,51.46,51.35,51.36,18900.0,28.6682,28.7129,28.6515,28.6571,18900.0
2011-01-04 11:50:00,51.36,51.39,51.28,51.36,10600.0,28.6571,28.6738,28.6125,28.6571,10600.0
2011-01-04 11:55:00,51.36,51.37,51.15,51.2,36000.0,28.6571,28.6627,28.5399,28.5678,36000.0
2011-01-04 12:00:00,51.21,51.27,51.2,51.2,17700.0,28.5734,28.6069,28.5678,28.5678,17700.0
2011-01-04 12:05:00,51.2,51.2,51.12,51.13,9100.0,28.5678,28.5678,28.5232,28.5288,9100.0
2011-01-04 12:10:00,51.12,51.15,50.94,50.94,23800.0,28.5232,28.5399,28.4227,28.4227,23800.0
2011-01-04 12:15:00,50.94,51.09,50.93,51.04,32400.0,28.4227,28.5064,28.4172,28.4785,32400.0
2011-01-04 12:20:00,51.02,51.05,50.88,50.92,28800.0,28.4674,28.4841,28.3893,28.4116,28800.0
2011-01-04 12:25:00,50.92,51.06,50.82,51.02,33100.0,28.4116,28.4897,28.3558,28.4674,33100.0
2011-01-04 12:30:00,51.01,51.12,50.92,50.98,23400.0,28.4618,28.5232,28.4116,28.4451,23400.0
2011-01-04 12:35:00,50.99,51.17,50.99,51.08,27100.0,28.4506,28.5511,28.4506,28.5009,27100.0
2011-01-04 12:40:00,51.11,51.16,51.05,51.1,19800.0,28.5176,28.5455,28.4841,28.512,19800.0
2011-01-04 12:45:00,51.12,51.12,51.03,51.11,18600.0,28.5232,28.5232,28.473,28.5176,18600.0
2011-01-04 12:50:00,51.12,51.15,51.09,51.13,5600.0,28.5232,28.5399,28.5064,28.5288,5600.0
2011-01-04 12:55:00,51.14,51.28,51.11,51.26,19100.0,28.5343,28.6125,28.5176,28.6013,19100.0
2011-01-04 13:00:00,51.27,51.3,51.14,51.28,23000.0,28.6069,28.6236,28.5343,28.6125,23000.0
2011-01-04 13:05:00,51.28,51.35,51.28,51.35,9200.0,28.6125,28.6515,28.6125,28.6515,9200.0
2011-01-04 13:10:00,51.34,51.39,51.32,51.37,5100.0,28.6459,28.6738,28.6348,28.6627,5100.0
2011-01-04 13:15:00,51.35,51.4,51.32,51.36,6100.0,28.6515,28.6794,28.6348,28.6571,6100.0
2011-01-04 13:20:00,51.37,51.41,51.27,51.33,13600.0,28.6627,28.685,28.6069,28.6403,13600.0
2011-01-04 13:25:00,51.32,51.41,51.31,51.4,8000.0,28.6348,28.685,28.6292,28.6794,8000.0
2011-01-04 13:30:00,51.4,51.44,51.38,51.42,9300.0,28.6794,28.7017,28.6682,28.6906,9300.0
2011-01-04 13:35:00,51.42,51.46,51.39,51.41,11200.0,28.6906,28.7129,28.6738,28.685,11200.0
2011-01-04 13:40:00,51.4,51.42,51.37,51.42,28000.0,28.6794,28.6906,28.6627,28.6906,28000.0
2011-01-04 13:45:00,51.43,51.49,51.3,51.31,11400.0,28.6961,28.7296,28.6236,28.6292,11400.0
2011-01-04 13:50:00,51.29,51.37,51.28,51.36,8900.0,28.618,28.6627,28.6125,28.6571,8900.0
2011-01-04 13:55:00,51.37,51.51,51.33,51.33,9500.0,28.6627,28.7408,28.6403,28.6403,9500.0
2011-01-04 14:00:00,51.32,51.34,51.27,51.31,11700.0,28.6348,28.6459,28.6069,28.6292,11700.0
2011-01-04 14:05:00,51.31,51.39,51.28,51.28,28600.0,28.6292,28.6738,28.6125,28.6125,28600.0
2011-01-04 14:10:00,51.28,51.28,51.04,51.1,34200.0,28.6125,28.6125,28.4785,28.512,34200.0
2011-01-04 14:15:00,51.09,51.18,51.05,51.08,10100.0,28.5064,28.5567,28.4841,28.5009,10100.0
2011-01-04 14:20:00,51.07,51.1,51.01,51.01,13300.0,28.4953,28.512,28.4618,28.4618,13300.0
2011-01-04 14:25:00,51.01,51.13,50.97,51.09,17600.0,28.4618,28.5288,28.4395,28.5064,17600.0
2011-01-04 14:30:00,51.09,51.13,51.08,51.11,7100.0,28.5064,28.5288,28.5009,28.5176,7100.0
2011-01-04 14:35:00,51.1,51.13,51.07,51.1,11900.0,28.512,28.5288,28.4953,28.512,11900.0
2011-01-04 14:40:00,51.11,51.23,51.11,51.13,15400.0,28.5176,28.5846,28.5176,28.5288,15400.0
2011-01-04 14:45:00,51.13,51.18,51.11,51.14,11500.0,28.5288,28.5567,28.5176,28.5343,11500.0
2011-01-04 14:50:00,51.14,51.19,50.95,50.99,23200.0,28.5343,28.5622,28.4283,28.4506,23200.0
2011-01-04 14:55:00,50.99,51.04,50.95,50.99,11900.0,28.4506,28.4785,28.4283,28.4506,11900.0
2011-01-04 15:00:00,50.98,50.98,50.84,50.85,34200.0,28.4451,28.4451,28.3669,28.3725,34200.0
2011-01-04 15:05:00,50.85,50.89,50.75,50.78,21400.0,28.3725,28.3948,28.3167,28.3335,21400.0
2011-01-04 15:10:00,50.78,50.83,50.69,50.77,35200.0,28.3335,28.3614,28.2833,28.3279,35200.0
2011-01-04 15:15:00,50.77,50.79,50.75,50.78,25400.0,28.3279,28.339,28.3167,28.3335,25400.0
2011-01-04 15:20:00,50.78,50.78,50.64,50.69,26400.0,28.3335,28.3335,28.2554,28.2833,26400.0
2011-01-04 15:25:00,50.69,50.82,50.68,50.76,28900.0,28.2833,28.3558,28.2777,28.3223,28900.0
2011-01-04 15:30:00,50.75,50.78,50.72,50.78,18600.0,28.3167,28.3335,28.3,28.3335,18600.0
2011-01-04 15:35:00,50.8,50.84,50.66,50.67,21100.0,28.3446,28.3669,28.2665,28.2721,21100.0
2011-01-04 15:40:00,50.67,50.77,50.67,50.76,22600.0,28.2721,28.3279,28.2721,28.3223,22600.0
2011-01-04 15:45:00,50.74,50.92,50.65,50.91,55300.0,28.3112,28.4116,28.2609,28.406,55300.0
2011-01-04 15:50:00,50.91,51.02,50.84,51.0,71900.0,28.406,28.4674,28.3669,28.4562,71900.0
2011-01-04 15:55:00,51.01,51.06,50.97,50.99,164300.0,28.4618,28.4897,28.4395,28.4506,164300.0
2011-01-05 09:30:00,51.17,51.52,50.89,51.4,21100.0,28.5511,28.7464,28.3948,28.6794,21100.0
2011-01-05 09:35:00,51.39,51.39,50.99,51.03,18300.0,28.6738,28.6738,28.4506,28.473,18300.0
2011-01-05 09:40:00,51.04,51.24,50.9,51.22,15300.0,28.4785,28.5901,28.4004,28.579,15300.0
2011-01-05 09:45:00,51.24,51.3,51.12,51.23,24000.0,28.5901,28.6236,28.5232,28.5846,24000.0
2011-01-05 09:50:00,51.22,51.23,51.07,51.08,22900.0,28.579,28.5846,28.4953,28.5009,22900.0
2011-01-05 09:55:00,51.08,51.11,50.97,51.03,21900.0,28.5009,28.5176,28.4395,28.473,21900.0
2011-01-05 10:00:00,51.04,51.13,51.01,51.03,23300.0,28.4785,28.5288,28.4618,28.473,23300.0
2011-01-05 10:05:00,51.02,51.11,51.02,51.1,16800.0,28.4674,28.5176,28.4674,28.512,16800.0
2011-01-05 10:10:00,51.1,51.11,51.06,51.1,20200.0,28.512,28.5176,28.4897,28.512,20200.0
2011-01-05 10:15:00,51.09,51.11,51.02,51.09,21600.0,28.5064,28.5176,28.4674,28.5064,21600.0
2011-01-05 10:20:00,51.09,51.1,51.03,51.09,14500.0,28.5064,28.512,28.473,28.5064,14500.0
2011-01-05 10:25:00,51.07,51.14,51.06,51.07,16500.0,28.4953,28.5343,28.4897,28.4953,16500.0
2011-01-05 10:30:00,51.07,51.09,51.01,51.02,18000.0,28.4953,28.5064,28.4618,28.4674,18000.0
2011-01-05 10:35:00,51.06,51.1,51.04,51.06,8500.0,28.4897,28.512,28.4785,28.4897,8500.0
2011-01-05 10:40:00,51.06,51.08,51.01,51.04,6900.0,28.4897,28.5009,28.4618,28.4785,6900.0
2011-01-05 10:45:00,51.03,51.1,51.03,51.07,10100.0,28.473,28.512,28.473,28.4953,10100.0
2011-01-05 10:50:00,51.07,51.1,51.03,51.05,11700.0,28.4953,28.512,28.473,28.4841,11700.0
2011-01-05 10:55:00,51.06,51.08,50.95,51.0,31700.0,28.4897,28.5009,28.4283,28.4562,31700.0
2011-01-05 11:00:00,51.01,51.01,50.99,51.01,16900.0,28.4618,28.4618,28.4506,28.4618,16900.0
2011-01-05 11:05:00,51.0,51.03,50.93,51.01,22200.0,28.4562,28.473,28.4172,28.4618,22200.0
2011-01-05 11:10:00,51.01,51.01,50.8,50.83,16600.0,28.4618,28.4618,28.3446,28.3614,16600.0
2011-01-05 11:15:00,50.85,51.0,50.83,50.96,15700.0,28.3725,28.4562,28.3614,28.4339,15700.0
2011-01-05 11:20:00,50.97,51.0,50.93,51.0,18100.0,28.4395,28.4562,28.4172,28.4562,18100.0
2011-01-05 11:25:00,50.98,51.09,50.96,51.08,10700.0,28.4451,28.5064,28.4339,28.5009,10700.0
2011-01-05 11:30:00,51.1,51.1,51.0,51.06,13800.0,28.512,28.512,28.4562,28.4897,13800.0
2011-01-05 11:35:00,51.06,51.1,51.0,51.03,28000.0,28.4897,28.512,28.4562,28.473,28000.0
2011-01-05 11:40:00,51.01,51.06,50.94,50.95,15900.0,28.4618,28.4897,28.4227,28.4283,15900.0
2011-01-05 11:45:00,50.95,51.03,50.93,51.03,14100.0,28.4283,28.473,28.4172,28.473,14100.0
2011-01-05 11:50:00,51.03,51.17,51.01,51.04,21300.0,28.473,28.5511,28.4618,28.4785,21300.0
2011-01-05 11:55:00,51.02,51.04,50.95,51.03,18900.0,28.4674,28.4785,28.4283,28.473,18900.0
2011-01-05 12:00:00,51.03,51.15,51.02,51.13,4900.0,28.473,28.5399,28.4674,28.5288,4900.0
2011-01-05 12:05:00,51.14,51.16,51.05,51.06,9000.0,28.5343,28.5455,28.4841,28.4897,9000.0
2011-01-05 12:10:00,51.02,51.11,50.99,50.99,11500.0,28.4674,28.5176,28.4506,28.4506,11500.0
2011-01-05 12:15:00,50.99,51.04,50.98,50.99,6700.0,28.4506,28.4785,28.4451,28.4506,6700.0
2011-01-05 12:20:00,51.0,51.03,50.99,50.99,2800.0,28.4562,28.473,28.4506,28.4506,2800.0
2011-01-05 12:25:00,50.98,50.99,50.93,50.94,3700.0,28.4451,28.4506,28.4172,28.4227,3700.0
2011-01-05 12:30:00,50.95,51.04,50.93,51.03,4300.0,28.4283,28.4785,28.4172,28.473,4300.0
2011-01-05 12:35:00,51.03,51.1,51.0,51.1,4300.0,28.473,28.512,28.4562,28.512,4300.0
2011-01-05 12:40:00,51.09,51.09,51.06,51.09,2200.0,28.5064,28.5064,28.4897,28.5064,2200.0
2011-01-05 12:45:00,51.09,51.1,51.02,51.06,6000.0,28.5064,28.512,28.4674,28.4897,6000.0
2011-01-05 12:50:00,51.07,51.1,51.06,51.09,2300.0,28.4953,28.512,28.4897,28.5064,2300.0
2011-01-05 12:55:00,51.09,51.11,51.07,51.09,7400.0,28.5064,28.5176,28.4953,28.5064,7400.0
2011-01-05 13:00:00,51.08,51.1,51.0,51.0,5300.0,28.5009,28.512,28.4562,28.4562,5300.0
2011-01-05 13:05:00,51.01,51.02,50.97,51.0,8100.0,28.4618,28.4674,28.4395,28.4562,8100.0
2011-01-05 13:10:00,51.0,51.0,50.9,50.95,19200.0,28.4562,28.4562,28.4004,28.4283,19200.0
2011-01-05 13:15:00,50.97,51.0,50.95,50.95,8500.0,28.4395,28.4562,28.4283,28.4283,8500.0
2011-01-05 13:20:00,50.96,51.08,50.92,50.92,11200.0,28.4339,28.5009,28.4116,28.4116,11200.0
2011-01-05 13:25:00,50.92,50.93,50.82,50.87,11500.0,28.4116,28.4172,28.3558,28.3837,11500.0
2011-01-05 13:30:00,50.87,50.88,50.74,50.78,21800.0,28.3837,28.3893,28.3112,28.3335,21800.0
2011-01-05 13:35:00,50.77,50.78,50.63,50.73,18300.0,28.3279,28.3335,28.2498,28.3056,18300.0
2011-01-05 13:40:00,50.73,50.74,50.65,50.67,11300.0,28.3056,28.3112,28.2609,28.2721,11300.0
2011-01-05 13:45:00,50.68,50.79,50.68,50.78,8400.0,28.2777,28.339,28.2777,28.3335,8400.0
2011-01-05 13:50:00,50.78,50.78,50.72,50.76,5800.0,28.3335,28.3335,28.3,28.3223,5800.0
2011-01-05 13:55:00,50.78,50.8,50.7,50.7,7400.0,28.3335,28.3446,28.2888,28.2888,7400.0
2011-01-05 14:00:00,50.71,50.82,50.71,50.8,8800.0,28.2944,28.3558,28.2944,28.3446,8800.0
2011-01-05 14:05:00,50.82,50.94,50.75,50.79,13700.0,28.3558,28.4227,28.3167,28.339,13700.0
2011-01-05 14:10:00,50.8,50.94,50.8,50.94,9900.0,28.3446,28.4227,28.3446,28.4227,9900.0
2011-01-05 14:15:00,50.94,51.02,50.94,50.96,15800.0,28.4227,28.4674,28.4227,28.4339,15800.0
2011-01-05 14:20:00,50.98,51.06,50.96,51.04,16500.0,28.4451,28.4897,28.4339,28.4785,16500.0
2011-01-05 14:25:00,51.05,51.05,51.0,51.01,10600.0,28.4841,28.4841,28.4562,28.4618,10600.0
2011-01-05 14:30:00,50.99,51.02,50.97,51.01,9500.0,28.4506,28.4674,28.4395,28.4618,9500.0
2011-01-05 14:35:00,51.0,51.01,50.75,50.78,37700.0,28.4562,28.4618,28.3167,28.3335,37700.0
2011-01-05 14:40:00,50.76,51.0,50.73,50.98,14900.0,28.3223,28.4562,28.3056,28.4451,14900.0
2011-01-05 14:45:00,50.98,51.01,50.97,50.99,6600.0,28.4451,28.4618,28.4395,28.4506,6600.0
2011-01-05 14:50:00,51.0,51.05,50.99,50.99,7700.0,28.4562,28.4841,28.4506,28.4506,7700.0
2011-01-05 14:55:00,51.01,51.06,51.0,51.05,9400.0,28.4618,28.4897,28.4562,28.4841,9400.0
2011-01-05 15:00:00,51.05,51.18,51.02,51.18,23000.0,28.4841,28.5567,28.4674,28.5567,23000.0
2011-01-05 15:05:00,51.17,51.19,51.01,51.02,22900.0,28.5511,28.5622,28.4618,28.4674,22900.0
2011-01-05 15:10:00,51.03,51.24,51.03,51.11,21000.0,28.473,28.5901,28.473,28.5176,21000.0
2011-01-05 15:15:00,51.11,51.31,51.11,51.31,16400.0,28.5176,28.6292,28.5176,28.6292,16400.0
2011-01-05 15:20:00,51.29,51.3,51.2,51.25,25400.0,28.618,28.6236,28.5678,28.5957,25400.0
2011-01-05 15:25:00,51.26,51.28,51.17,51.19,16300.0,28.6013,28.6125,28.5511,28.5622,16300.0
2011-01-05 15:30:00,51.2,51.27,51.19,51.25,22000.0,28.5678,28.6069,28.5622,28.5957,22000.0
2011-01-05 15:35:00,51.25,51.29,51.21,51.23,27600.0,28.5957,28.618,28.5734,28.5846,27600.0
2011-01-05 15:40:00,51.24,51.27,51.14,51.14,25100.0,28.5901,28.6069,28.5343,28.5343,25100.0
2011-01-05 15:45:00,51.14,51.26,51.1,51.24,27400.0,28.5343,28.6013,28.512,28.5901,27400.0
2011-01-05 15:50:00,51.25,51.28,51.23,51.24,15300.0,28.5957,28.6125,28.5846,28.5901,15300.0
2011-01-05 15:55:00,51.25,51.28,51.23,51.27,50600.0,28.5957,28.6125,28.5846,28.6069,50600.0
2011-01-06 09:30:00,51.49,51.75,51.3,51.64,25100.0,28.7296,28.8747,28.6236,28.8133,25100.0
2011-01-06 09:35:00,51.61,51.72,51.51,51.56,19600.0,28.7966,28.858,28.7408,28.7687,19600.0
2011-01-06 09:40:00,51.53,51.61,51.32,51.37,25100.0,28.7519,28.7966,28.6348,28.6627,25100.0
2011-01-06 09:45:00,51.37,51.67,51.36,51.67,15300.0,28.6627,28.8301,28.6571,28.8301,15300.0
2011-01-06 09:50:00,51.67,51.69,51.59,51.62,13500.0,28.8301,28.8412,28.7854,28.8022,13500.0
2011-01-06 09:55:00,51.6,51.63,51.4,51.4,6900.0,28.791,28.8077,28.6794,28.6794,6900.0
2011-01-06 10:00:00,51.44,51.51,51.34,51.35,11000.0,28.7017,28.7408,28.6459,28.6515,11000.0
2011-01-06 10:05:00,51.33,51.36,51.3,51.34,11400.0,28.6403,28.6571,28.6236,28.6459,11400.0
2011-01-06 10:10:00,51.34,51.44,51.23,51.42,35100.0,28.6459,28.7017,28.5846,28.6906,35100.0
2011-01-06 10:15:00,51.4,51.51,51.4,51.45,13200.0,28.6794,28.7408,28.6794,28.7073,13200.0
2011-01-06 10:20:00,51.45,51.51,51.41,51.45,16300.0,28.7073,28.7408,28.685,28.7073,16300.0
2011-01-06 10:25:00,51.44,51.48,51.39,51.45,19100.0,28.7017,28.724,28.6738,28.7073,19100.0
2011-01-06 10:30:00,51.44,51.5,51.43,51.47,12900.0,28.7017,28.7352,28.6961,28.7185,12900.0
2011-01-06 10:35:00,51.49,51.64,51.49,51.62,9300.0,28.7296,28.8133,28.7296,28.8022,9300.0
2011-01-06 10:40:00,51.61,51.66,51.57,51.64,12400.0,28.7966,28.8245,28.7743,28.8133,12400.0
2011-01-06 10:45:00,51.64,51.65,51.55,51.65,16500.0,28.8133,28.8189,28.7631,28.8189,16500.0
2011-01-06 10:50:00,51.65,51.68,51.61,51.67,12400.0,28.8189,28.8356,28.7966,28.8301,12400.0
2011-01-06 10:55:00,51.66,51.75,51.66,51.73,10700.0,28.8245,28.8747,28.8245,28.8635,10700.0
2011-01-06 11:00:00,51.74,51.81,51.71,51.71,20000.0,28.8691,28.9082,28.8524,28.8524,20000.0
2011-01-06 11:05:00,51.71,51.8,51.66,51.78,19500.0,28.8524,28.9026,28.8245,28.8914,19500.0
2011-01-06 11:10:00,51.76,51.9,51.76,51.83,18500.0,28.8803,28.9584,28.8803,28.9193,18500.0
2011-01-06 11:15:00,51.82,51.88,51.78,51.88,27500.0,28.9138,28.9472,28.8914,28.9472,27500.0
2011-01-06 11:20:00,51.88,51.91,51.8,51.85,21600.0,28.9472,28.964,28.9026,28.9305,21600.0
2011-01-06 11:25:00,51.85,51.88,51.8,51.82,10100.0,28.9305,28.9472,28.9026,28.9138,10100.0
2011-01-06 11:30:00,51.81,51.96,51.75,51.91,15600.0,28.9082,28.9919,28.8747,28.964,15600.0
2011-01-06 11:35:00,51.95,51.99,51.8,51.87,12100.0,28.9863,29.0086,28.9026,28.9417,12100.0
2011-01-06 11:40:00,51.87,51.87,51.79,51.8,12300.0,28.9417,28.9417,28.897,28.9026,12300.0
2011-01-06 11:45:00,51.81,51.87,51.78,51.81,26000.0,28.9082,28.9417,28.8914,28.9082,26000.0
2011-01-06 11:50:00,51.83,51.83,51.76,51.76,11100.0,28.9193,28.9193,28.8803,28.8803,11100.0
2011-01-06 11:55:00,51.76,51.76,51.58,51.58,13300.0,28.8803,28.8803,28.7798,28.7798,13300.0
2011-01-06 12:00:00,51.62,51.64,51.53,51.56,14900.0,28.8022,28.8133,28.7519,28.7687,14900.0
2011-01-06 12:05:00,51.54,51.6,51.44,51.44,15200.0,28.7575,28.791,28.7017,28.7017,15200.0
2011-01-06 12:10:00,51.45,51.58,51.42,51.51,10500.0,28.7073,28.7798,28.6906,28.7408,10500.0
2011-01-06 12:15:00,51.51,51.57,51.51,51.56,6100.0,28.7408,28.7743,28.7408,28.7687,6100.0
2011-01-06 12:20:00,51.56,51.56,51.53,51.55,5300.0,28.7687,28.7687,28.7519,28.7631,5300.0
2011-01-06 12:25:00,51.55,51.71,51.55,51.69,7000.0,28.7631,28.8524,28.7631,28.8412,7000.0
2011-01-06 12:30:00,51.69,51.7,51.59,51.65,8200.0,28.8412,28.8468,28.7854,28.8189,8200.0
2011-01-06 12:35:00,51.67,51.7,51.6,51.6,8300.0,28.8301,28.8468,28.791,28.791,8300.0
2011-01-06 12:40:00,51.6,51.67,51.58,51.67,7100.0,28.791,28.8301,28.7798,28.8301,7100.0
2011-01-06 12:45:00,51.67,51.85,51.67,51.85,5500.0,28.8301,28.9305,28.8301,28.9305,5500.0
2011-01-06 12:50:00,51.86,51.89,51.81,51.89,22600.0,28.9361,28.9528,28.9082,28.9528,22600.0
2011-01-06 12:55:00,51.88,52.09,51.88,52.0,25100.0,28.9472,29.0644,28.9472,29.0142,25100.0
2011-01-06 13:00:00,51.99,52.08,51.97,52.0,17500.0,29.0086,29.0588,28.9974,29.0142,17500.0
2011-01-06 13:05:00,52.01,52.1,51.96,52.1,45200.0,29.0198,29.07,28.9919,29.07,45200.0
2011-01-06 13:10:00,52.1,52.14,52.01,52.01,15200.0,29.07,29.0923,29.0198,29.0198,15200.0
2011-01-06 13:15:00,52.01,52.01,51.95,52.0,26400.0,29.0198,29.0198,28.9863,29.0142,26400.0
2011-01-06 13:20:00,52.0,52.0,51.93,51.97,15000.0,29.0142,29.0142,28.9751,28.9974,15000.0
2011-01-06 13:25:00,51.96,52.0,51.96,51.99,8200.0,28.9919,29.0142,28.9919,29.0086,8200.0
2011-01-06 13:30:00,52.0,52.05,51.96,51.96,8700.0,29.0142,29.0421,28.9919,28.9919,8700.0
2011-01-06 13:35:00,51.96,52.0,51.95,51.98,10400.0,28.9919,29.0142,28.9863,29.003,10400.0
2011-01-06 13:40:00,51.98,52.01,51.96,51.98,14400.0,29.003,29.0198,28.9919,29.003,14400.0
2011-01-06 13:45:00,51.98,52.04,51.94,52.04,10500.0,29.003,29.0365,28.9807,29.0365,10500.0
2011-01-06 13:50:00,52.03,52.06,52.01,52.03,5200.0,29.0309,29.0477,29.0198,29.0309,5200.0
2011-01-06 13:55:00,52.04,52.05,52.0,52.05,9100.0,29.0365,29.0421,29.0142,29.0421,9100.0
2011-01-06 14:00:00,52.06,52.06,52.0,52.01,11700.0,29.0477,29.0477,29.0142,29.0198,11700.0
2011-01-06 14:05:00,52.02,52.09,52.01,52.08,8400.0,29.0253,29.0644,29.0198,29.0588,8400.0
2011-01-06 14:10:00,52.09,52.19,52.08,52.18,9400.0,29.0644,29.1202,29.0588,29.1146,9400.0
2011-01-06 14:15:00,52.19,52.2,52.18,52.18,10800.0,29.1202,29.1258,29.1146,29.1146,10800.0
2011-01-06 14:20:00,52.18,52.21,52.17,52.19,11700.0,29.1146,29.1314,29.109,29.1202,11700.0
2011-01-06 14:25:00,52.18,52.3,52.18,52.25,11100.0,29.1146,29.1816,29.1146,29.1537,11100.0
2011-01-06 14:30:00,52.26,52.27,52.09,52.11,22800.0,29.1593,29.1648,29.0644,29.0756,22800.0
2011-01-06 14:35:00,52.11,52.21,52.1,52.21,8900.0,29.0756,29.1314,29.07,29.1314,8900.0
2011-01-06 14:40:00,52.21,52.21,52.1,52.15,12300.0,29.1314,29.1314,29.07,29.0979,12300.0
2011-01-06 14:45:00,52.15,52.17,52.06,52.1,16900.0,29.0979,29.109,29.0477,29.07,16900.0
2011-01-06 14:50:00,52.11,52.2,52.1,52.19,13700.0,29.0756,29.1258,29.07,29.1202,13700.0
2011-01-06 14:55:00,52.18,52.19,52.11,52.13,13700.0,29.1146,29.1202,29.0756,29.0867,13700.0
2011-01-06 15:00:00,52.14,52.16,52.06,52.11,34300.0,29.0923,29.1035,29.0477,29.0756,34300.0
2011-01-06 15:05:00,52.11,52.15,52.0,52.02,23700.0,29.0756,29.0979,29.0142,29.0253,23700.0
2011-01-06 15:10:00,52.01,52.02,52.0,52.02,24700.0,29.0198,29.0253,29.0142,29.0253,24700.0
2011-01-06 15:15:00,52.01,52.01,51.84,51.84,25700.0,29.0198,29.0198,28.9249,28.9249,25700.0
2011-01-06 15:20:00,51.84,51.88,51.81,51.83,20900.0,28.9249,28.9472,28.9082,28.9193,20900.0
2011-01-06 15:25:00,51.82,51.84,51.72,51.78,21700.0,28.9138,28.9249,28.858,28.8914,21700.0
2011-01-06 15:30:00,51.77,51.82,51.69,51.71,23000.0,28.8859,28.9138,28.8412,28.8524,23000.0
2011-01-06 15:35:00,51.72,51.81,51.7,51.75,21400.0,28.858,28.9082,28.8468,28.8747,21400.0
2011-01-06 15:40:00,51.76,51.78,51.7,51.76,31100.0,28.8803,28.8914,28.8468,28.8803,31100.0
2011-01-06 15:45:00,51.75,51.89,51.68,51.87,44900.0,28.8747,28.9528,28.8356,28.9417,44900.0
2011-01-06 15:50:00,51.87,51.98,51.82,51.94,64200.0,28.9417,29.003,28.9138,28.9807,64200.0
2011-01-06 15:55:00,51.94,51.99,51.88,51.93,100000.0,28.9807,29.0086,28.9472,28.9751,100000.0
2011-01-07 09:30:00,51.97,52.75,51.97,52.33,24500.0,28.9974,29.4327,28.9974,29.1983,24500.0
2011-01-07 09:35:00,52.3,52.45,52.14,52.2,21000.0,29.1816,29.2653,29.0923,29.1258,21000.0
2011-01-07 09:40:00,52.22,52.25,51.84,51.96,50100.0,29.1369,29.1537,28.9249,28.9919,50100.0
2011-01-07 09:45:00,52.0,52.01,51.8,51.91,15200.0,29.0142,29.0198,28.9026,28.964,15200.0
2011-01-07 09:50:00,51.91,51.92,51.63,51.64,30900.0,28.964,28.9695,28.8077,28.8133,30900.0
2011-01-07 09:55:00,51.64,51.73,51.5,51.51,23200.0,28.8133,28.8635,28.7352,28.7408,23200.0
2011-01-07 10:00:00,51.51,51.56,51.44,51.46,17100.0,28.7408,28.7687,28.7017,28.7129,17100.0
2011-01-07 10:05:00,51.46,51.8,51.44,51.76,16100.0,28.7129,28.9026,28.7017,28.8803,16100.0
2011-01-07 10:10:00,51.76,51.77,51.51,51.59,44600.0,28.8803,28.8859,28.7408,28.7854,44600.0
2011-01-07 10:15:00,51.59,51.76,51.5,51.76,27600.0,28.7854,28.8803,28.7352,28.8803,27600.0
2011-01-07 10:20:00,51.76,51.89,51.68,51.84,14200.0,28.8803,28.9528,28.8356,28.9249,14200.0
2011-01-07 10:25:00,51.84,52.08,51.82,52.07,17700.0,28.9249,29.0588,28.9138,29.0532,17700.0
2011-01-07 10:30:00,52.05,52.17,52.04,52.15,20000.0,29.0421,29.109,29.0365,29.0979,20000.0
2011-01-07 10:35:00,52.16,52.23,52.13,52.17,28300.0,29.1035,29.1425,29.0867,29.109,28300.0
2011-01-07 10:40:00,52.16,52.23,52.14,52.23,18900.0,29.1035,29.1425,29.0923,29.1425,18900.0
2011-01-07 10:45:00,52.22,52.26,51.93,52.01,45700.0,29.1369,29.1593,28.9751,29.0198,45700.0
2011-01-07 10:50:00,52.01,52.19,52.0,52.19,17600.0,29.0198,29.1202,29.0142,29.1202,17600.0
2011-01-07 10:55:00,52.19,52.32,52.07,52.07,26600.0,29.1202,29.1927,29.0532,29.0532,26600.0
2011-01-07 11:00:00,52.08,52.13,52.05,52.05,7500.0,29.0588,29.0867,29.0421,29.0421,7500.0
2011-01-07 11:05:00,52.06,52.08,51.82,51.83,40600.0,29.0477,29.0588,28.9138,28.9193,40600.0
2011-01-07 11:10:00,51.83,51.92,51.73,51.73,15300.0,28.9193,28.9695,28.8635,28.8635,15300.0
2011-01-07 11:15:00,51.75,51.92,51.73,51.85,8900.0,28.8747,28.9695,28.8635,28.9305,8900.0
2011-01-07 11:20:00,51.84,51.85,51.77,51.81,7100.0,28.9249,28.9305,28.8859,28.9082,7100.0
2011-01-07 11:25:00,51.82,51.9,51.55,51.57,29500.0,28.9138,28.9584,28.7631,28.7743,29500.0
2011-01-07 11:30:00,51.59,51.71,51.57,51.69,11300.0,28.7854,28.8524,28.7743,28.8412,11300.0
2011-01-07 11:35:00,51.7,51.77,51.63,51.7,7100.0,28.8468,28.8859,28.8077,28.8468,7100.0
2011-01-07 11:40:00,51.72,51.72,51.51,51.52,26800.0,28.858,28.858,28.7408,28.7464,26800.0
2011-01-07 11:45:00,51.52,51.67,51.47,51.49,32400.0,28.7464,28.8301,28.7185,28.7296,32400.0
2011-01-07 11:50:00,51.48,51.59,51.43,51.57,22000.0,28.724,28.7854,28.6961,28.7743,22000.0
2011-01-07 11:55:00,51.55,51.64,51.47,51.49,4400.0,28.7631,28.8133,28.7185,28.7296,4400.0
2011-01-07 12:00:00,51.5,51.67,51.48,51.6,12000.0,28.7352,28.8301,28.724,28.791,12000.0
2011-01-07 12:05:00,51.62,51.7,51.54,51.67,11500.0,28.8022,28.8468,28.7575,28.8301,11500.0
2011-01-07 12:10:00,51.67,51.67,51.58,51.6,7300.0,28.8301,28.8301,28.7798,28.791,7300.0
2011-01-07 12:15:00,51.59,51.8,51.59,51.8,26500.0,28.7854,28.9026,28.7854,28.9026,26500.0
2011-01-07 12:20:00,51.81,51.83,51.67,51.72,11000.0,28.9082,28.9193,28.8301,28.858,11000.0
2011-01-07 12:25:00,51.72,51.73,51.65,51.65,4400.0,28.858,28.8635,28.8189,28.8189,4400.0
2011-01-07 12:30:00,51.63,51.69,51.58,51.59,13900.0,28.8077,28.8412,28.7798,28.7854,13900.0
2011-01-07 12:35:00,51.59,51.72,51.59,51.69,6800.0,28.7854,28.858,28.7854,28.8412,6800.0
2011-01-07 12:40:00,51.72,51.77,51.66,51.66,15400.0,28.858,28.8859,28.8245,28.8245,15400.0
2011-01-07 12:45:00,51.65,51.65,51.57,51.57,5800.0,28.8189,28.8189,28.7743,28.7743,5800.0
2011-01-07 12:50:00,51.57,51.57,51.35,51.35,16100.0,28.7743,28.7743,28.6515,28.6515,16100.0
2011-01-07 12:55:00,51.34,51.48,51.34,51.39,22900.0,28.6459,28.724,28.6459,28.6738,22900.0
2011-01-07 13:00:00,51.42,51.5,51.42,51.48,4400.0,28.6906,28.7352,28.6906,28.724,4400.0
2011-01-07 13:05:00,51.49,51.51,51.43,51.44,8000.0,28.7296,28.7408,28.6961,28.7017,8000.0
2011-01-07 13:10:00,51.42,51.59,51.41,51.55,60600.0,28.6906,28.7854,28.685,28.7631,60600.0
2011-01-07 13:15:00,51.58,51.67,51.5,51.51,11000.0,28.7798,28.8301,28.7352,28.7408,11000.0
2011-01-07 13:20:00,51.51,51.56,51.46,51.54,8800.0,28.7408,28.7687,28.7129,28.7575,8800.0
2011-01-07 13:25:00,51.52,51.67,51.52,51.63,19800.0,28.7464,28.8301,28.7464,28.8077,19800.0
2011-01-07 13:30:00,51.61,51.71,51.6,51.6,13100.0,28.7966,28.8524,28.791,28.791,13100.0
2011-01-07 13:35:00,51.6,51.66,51.58,51.64,9100.0,28.791,28.8245,28.7798,28.8133,9100.0
2011-01-07 13:40:00,51.65,51.69,51.61,51.68,27700.0,28.8189,28.8412,28.7966,28.8356,27700.0
2011-01-07 13:45:00,51.69,51.76,51.67,51.74,9900.0,28.8412,28.8803,28.8301,28.8691,9900.0
2011-01-07 13:50:00,51.74,51.75,51.67,51.73,18500.0,28.8691,28.8747,28.8301,28.8635,18500.0
2011-01-07 13:55:00,51.73,51.74,51.66,51.66,7500.0,28.8635,28.8691,28.8245,28.8245,7500.0
2011-01-07 14:00:00,51.67,51.68,51.57,51.57,20600.0,28.8301,28.8356,28.7743,28.7743,20600.0
2011-01-07 14:05:00,51.59,51.63,51.56,51.63,11100.0,28.7854,28.8077,28.7687,28.8077,11100.0
2011-01-07 14:10:00,51.63,51.66,51.59,51.6,20100.0,28.8077,28.8245,28.7854,28.791,20100.0
2011-01-07 14:15:00,51.59,51.64,51.55,51.64,19100.0,28.7854,28.8133,28.7631,28.8133,19100.0
2011-01-07 14:20:00,51.65,51.7,51.61,51.62,12100.0,28.8189,28.8468,28.7966,28.8022,12100.0
2011-01-07 14:25:00,51.63,51.65,51.55,51.58,40500.0,28.8077,28.8189,28.7631,28.7798,40500.0
2011-01-07 14:30:00,51.59,51.67,51.56,51.67,10500.0,28.7854,28.8301,28.7687,28.8301,10500.0
2011-01-07 14:35:00,51.67,51.73,51.66,51.7,15200.0,28.8301,28.8635,28.8245,28.8468,15200.0
2011-01-07 14:40:00,51.7,51.7,51.62,51.63,21200.0,28.8468,28.8468,28.8022,28.8077,21200.0
2011-01-07 14:45:00,51.62,51.78,51.62,51.78,7400.0,28.8022,28.8914,28.8022,28.8914,7400.0
2011-01-07 14:50:00,51.79,51.85,51.77,51.8,10400.0,28.897,28.9305,28.8859,28.9026,10400.0
2011-01-07 14:55:00,51.81,51.85,51.74,51.75,21600.0,28.9082,28.9305,28.8691,28.8747,21600.0
2011-01-07 15:00:00,51.73,51.76,51.65,51.65,19000.0,28.8635,28.8803,28.8189,28.8189,19000.0
2011-01-07 15:05:00,51.66,51.71,51.61,51.71,30900.0,28.8245,28.8524,28.7966,28.8524,30900.0
2011-01-07 15:10:00,51.7,51.79,51.58,51.6,37000.0,28.8468,28.897,28.7798,28.791,37000.0
2011-01-07 15:15:00,51.6,51.68,51.57,51.66,23600.0,28.791,28.8356,28.7743,28.8245,23600.0
2011-01-07 15:20:00,51.66,51.79,51.65,51.69,23900.0,28.8245,28.897,28.8189,28.8412,23900.0
2011-01-07 15:25:00,51.7,51.79,51.7,51.72,16500.0,28.8468,28.897,28.8468,28.858,16500.0
2011-01-07 15:30:00,51.71,51.92,51.71,51.86,31400.0,28.8524,28.9695,28.8524,28.9361,31400.0
2011-01-07 15:35:00,51.86,51.93,51.81,51.93,28900.0,28.9361,28.9751,28.9082,28.9751,28900.0
2011-01-07 15:40:00,51.92,52.01,51.86,51.87,34700.0,28.9695,29.0198,28.9361,28.9417,34700.0
2011-01-07 15:45:00,51.88,52.03,51.88,52.0,35200.0,28.9472,29.0309,28.9472,29.0142,35200.0
2011-01-07 15:50:00,52.0,52.0,51.85,51.99,67900.0,29.0142,29.0142,28.9305,29.0086,67900.0
2011-01-07 15:55:00,51.99,52.04,51.97,51.99,48900.0,29.0086,29.0365,28.9974,29.0086,48900.0
2011-01-10 09:30:00,51.94,51.97,51.72,51.95,9500.0,28.9807,28.9974,28.858,28.9863,9500.0
2011-01-10 09:35:00,51.85,51.99,51.72,51.77,5200.0,28.9305,29.0086,28.858,28.8859,5200.0
2011-01-10 09:40:00,51.79,51.94,51.69,51.89,11600.0,28.897,28.9807,28.8412,28.9528,11600.0
2011-01-10 09:45:00,51.86,51.93,51.67,51.7,19900.0,28.9361,28.9751,28.8301,28.8468,19900.0
2011-01-10 09:50:00,51.69,51.92,51.65,51.77,20900.0,28.8412,28.9695,28.8189,28.8859,20900.0
2011-01-10 09:55:00,51.75,51.8,51.55,51.56,10400.0,28.8747,28.9026,28.7631,28.7687,10400.0
2011-01-10 10:00:00,51.53,51.6,51.47,51.48,23000.0,28.7519,28.791,28.7185,28.724,23000.0
2011-01-10 10:05:00,51.48,51.5,51.38,51.45,9600.0,28.724,28.7352,28.6682,28.7073,9600.0
2011-01-10 10:10:00,51.47,51.63,51.47,51.54,12600.0,28.7185,28.8077,28.7185,28.7575,12600.0
2011-01-10 10:15:00,51.52,51.63,51.5,51.58,13800.0,28.7464,28.8077,28.7352,28.7798,13800.0
2011-01-10 10:20:00,51.56,51.87,51.56,51.84,13300.0,28.7687,28.9417,28.7687,28.9249,13300.0
2011-01-10 10:25:00,51.87,51.93,51.76,51.88,25900.0,28.9417,28.9751,28.8803,28.9472,25900.0
2011-01-10 10:30:00,51.92,51.98,51.8,51.88,25200.0,28.9695,29.003,28.9026,28.9472,25200.0
2011-01-10 10:35:00,51.89,51.99,51.87,51.87,9100.0,28.9528,29.0086,28.9417,28.9417,9100.0
2011-01-10 10:40:00,51.86,52.08,51.86,52.02,10200.0,28.9361,29.0588,28.9361,29.0253,10200.0
2011-01-10 10:45:00,52.02,52.1,51.95,51.99,14900.0,29.0253,29.07,28.9863,29.0086,14900.0
2011-01-10 10:50:00,51.99,52.02,51.94,51.97,9300.0,29.0086,29.0253,28.9807,28.9974,9300.0
2011-01-10 10:55:00,51.96,51.99,51.86,51.92,19000.0,28.9919,29.0086,28.9361,28.9695,19000.0
2011-01-10 11:00:00,51.92,52.03,51.91,51.94,13100.0,28.9695,29.0309,28.964,28.9807,13100.0
2011-01-10 11:05:00,51.9,52.03,51.86,52.03,13100.0,28.9584,29.0309,28.9361,29.0309,13100.0
2011-01-10 11:10:00,52.02,52.07,51.93,51.93,25800.0,29.0253,29.0532,28.9751,28.9751,25800.0
2011-01-10 11:15:00,51.92,52.03,51.9,52.03,62400.0,28.9695,29.0309,28.9584,29.0309,62400.0
2011-01-10 11:20:00,52.03,52.21,51.96,52.15,38300.0,29.0309,29.1314,28.9919,29.0979,38300.0
2011-01-10 11:25:00,52.12,52.35,52.12,52.21,9100.0,29.0811,29.2095,29.0811,29.1314,9100.0
2011-01-10 11:30:00,52.2,52.2,52.04,52.06,13600.0,29.1258,29.1258,29.0365,29.0477,13600.0
2011-01-10 11:35:00,52.06,52.19,52.06,52.1,8400.0,29.0477,29.1202,29.0477,29.07,8400.0
2011-01-10 11:40:00,52.09,52.32,52.09,52.28,15500.0,29.0644,29.1927,29.0644,29.1704,15500.0
2011-01-10 11:45:00,52.3,52.35,52.28,52.34,28500.0,29.1816,29.2095,29.1704,29.2039,28500.0
2011-01-10 11:50:00,52.33,52.42,52.33,52.37,11500.0,29.1983,29.2485,29.1983,29.2206,11500.0
2011-01-10 11:55:00,52.4,52.4,52.25,52.26,14600.0,29.2374,29.2374,29.1537,29.1593,14600.0
2011-01-10 12:00:00,52.25,52.31,52.21,52.24,6900.0,29.1537,29.1872,29.1314,29.1481,6900.0
2011-01-10 12:05:00,52.25,52.36,52.25,52.35,10800.0,29.1537,29.2151,29.1537,29.2095,10800.0
2011-01-10 12:10:00,52.37,52.4,52.36,52.4,16500.0,29.2206,29.2374,29.2151,29.2374,16500.0
2011-01-10 12:15:00,52.39,52.42,52.32,52.37,22100.0,29.2318,29.2485,29.1927,29.2206,22100.0
2011-01-10 12:20:00,52.37,52.4,52.26,52.26,10800.0,29.2206,29.2374,29.1593,29.1593,10800.0
2011-01-10 12:25:00,52.33,52.33,52.26,52.31,8400.0,29.1983,29.1983,29.1593,29.1872,8400.0
2011-01-10 12:30:00,52.3,52.35,52.24,52.24,11700.0,29.1816,29.2095,29.1481,29.1481,11700.0
2011-01-10 12:35:00,52.24,52.32,52.24,52.26,7300.0,29.1481,29.1927,29.1481,29.1593,7300.0
2011-01-10 12:40:00,52.29,52.3,52.25,52.26,2800.0,29.176,29.1816,29.1537,29.1593,2800.0
2011-01-10 12:45:00,52.25,52.25,52.21,52.22,6400.0,29.1537,29.1537,29.1314,29.1369,6400.0
2011-01-10 12:50:00,52.22,52.22,52.13,52.16,8400.0,29.1369,29.1369,29.0867,29.1035,8400.0
2011-01-10 12:55:00,52.21,52.25,52.19,52.22,8000.0,29.1314,29.1537,29.1202,29.1369,8000.0
2011-01-10 13:00:00,52.25,52.29,52.23,52.29,7400.0,29.1537,29.176,29.1425,29.176,7400.0
2011-01-10 13:05:00,52.29,52.43,52.29,52.41,6400.0,29.176,29.2541,29.176,29.243,6400.0
2011-01-10 13:10:00,52.41,52.45,52.4,52.42,14500.0,29.243,29.2653,29.2374,29.2485,14500.0
2011-01-10 13:15:00,52.43,52.56,52.42,52.56,31900.0,29.2541,29.3266,29.2485,29.3266,31900.0
2011-01-10 13:20:00,52.56,52.6,52.54,52.54,19300.0,29.3266,29.349,29.3155,29.3155,19300.0
2011-01-10 13:25:00,52.55,52.6,52.55,52.58,9200.0,29.3211,29.349,29.3211,29.3378,9200.0
2011-01-10 13:30:00,52.57,52.6,52.56,52.58,14000.0,29.3322,29.349,29.3266,29.3378,14000.0
2011-01-10 13:35:00,52.58,52.59,52.55,52.58,20900.0,29.3378,29.3434,29.3211,29.3378,20900.0
2011-01-10 13:40:00,52.59,52.61,52.59,52.6,1600.0,29.3434,29.3545,29.3434,29.349,1600.0
2011-01-10 13:45:00,52.59,52.62,52.53,52.62,26900.0,29.3434,29.3601,29.3099,29.3601,26900.0
2011-01-10 13:50:00,52.58,52.63,52.58,52.63,2500.0,29.3378,29.3657,29.3378,29.3657,2500.0
2011-01-10 13:55:00,52.62,52.69,52.61,52.67,13600.0,29.3601,29.3992,29.3545,29.388,13600.0
2011-01-10 14:00:00,52.69,52.69,52.63,52.66,19700.0,29.3992,29.3992,29.3657,29.3824,19700.0
2011-01-10 14:05:00,52.65,52.7,52.62,52.68,38100.0,29.3769,29.4048,29.3601,29.3936,38100.0
2011-01-10 14:10:00,52.67,52.75,52.66,52.72,19600.0,29.388,29.4327,29.3824,29.4159,19600.0
2011-01-10 14:15:00,52.72,52.72,52.51,52.51,22200.0,29.4159,29.4159,29.2987,29.2987,22200.0
2011-01-10 14:20:00,52.52,52.54,52.47,52.52,22800.0,29.3043,29.3155,29.2764,29.3043,22800.0
2011-01-10 14:25:00,52.54,52.65,52.5,52.53,28700.0,29.3155,29.3769,29.2932,29.3099,28700.0
2011-01-10 14:30:00,52.54,52.63,52.54,52.57,9100.0,29.3155,29.3657,29.3155,29.3322,9100.0
2011-01-10 14:35:00,52.58,52.58,52.45,52.47,13900.0,29.3378,29.3378,29.2653,29.2764,13900.0
2011-01-10 14:40:00,52.46,52.46,52.41,52.45,10600.0,29.2709,29.2709,29.243,29.2653,10600.0
2011-01-10 14:45:00,52.46,52.52,52.38,52.45,60000.0,29.2709,29.3043,29.2262,29.2653,60000.0
2011-01-10 14:50:00,52.43,52.47,52.41,52.43,23300.0,29.2541,29.2764,29.243,29.2541,23300.0
2011-01-10 14:55:00,52.44,52.56,52.44,52.47,11600.0,29.2597,29.3266,29.2597,29.2764,11600.0
2011-01-10 15:00:00,52.52,52.54,52.41,52.42,33400.0,29.3043,29.3155,29.243,29.2485,33400.0
2011-01-10 15:05:00,52.44,52.5,52.37,52.39,43900.0,29.2597,29.2932,29.2206,29.2318,43900.0
2011-01-10 15:10:00,52.4,52.51,52.35,52.37,75400.0,29.2374,29.2987,29.2095,29.2206,75400.0
2011-01-10 15:15:00,52.34,52.43,52.29,52.43,31200.0,29.2039,29.2541,29.176,29.2541,31200.0
2011-01-10 15:20:00,52.43,52.46,52.3,52.34,33100.0,29.2541,29.2709,29.1816,29.2039,33100.0
2011-01-10 15:25:00,52.35,52.54,52.35,52.43,10500.0,29.2095,29.3155,29.2095,29.2541,10500.0
2011-01-10 15:30:00,52.43,52.52,52.4,52.52,10400.0,29.2541,29.3043,29.2374,29.3043,10400.0
2011-01-10 15:35:00,52.51,52.56,52.48,52.53,22300.0,29.2987,29.3266,29.282,29.3099,22300.0
2011-01-10 15:40:00,52.53,52.57,52.48,52.48,29500.0,29.3099,29.3322,29.282,29.282,29500.0
2011-01-10 15:45:00,52.49,52.61,52.45,52.49,31200.0,29.2876,29.3545,29.2653,29.2876,31200.0
2011-01-10 15:50:00,52.49,52.51,52.41,52.42,70800.0,29.2876,29.2987,29.243,29.2485,70800.0
2011-01-10 15:55:00,52.43,52.5,52.42,52.42,66900.0,29.2541,29.2932,29.2485,29.2485,66900.0
2011-01-11 09:30:00,52.64,52.85,52.5,52.71,16600.0,29.3713,29.4885,29.2932,29.4103,16600.0
2011-01-11 09:35:00,52.67,52.67,52.26,52.27,17000.0,29.388,29.388,29.1593,29.1648,17000.0
2011-01-11 09:40:00,52.28,52.31,52.15,52.27,43000.0,29.1704,29.1872,29.0979,29.1648,43000.0
2011-01-11 09:45:00,52.27,52.27,51.95,52.01,32900.0,29.1648,29.1648,28.9863,29.0198,32900.0
2011-01-11 09:50:00,52.01,52.05,52.0,52.01,12200.0,29.0198,29.0421,29.0142,29.0198,12200.0
2011-01-11 09:55:00,52.06,52.13,51.95,51.95,34900.0,29.0477,29.0867,28.9863,28.9863,34900.0
2011-01-11 10:00:00,51.92,52.01,51.9,51.92,22200.0,28.9695,29.0198,28.9584,28.9695,22200.0
2011-01-11 10:05:00,51.9,52.0,51.89,52.0,19800.0,28.9584,29.0142,28.9528,29.0142,19800.0
2011-01-11 10:10:00,52.0,52.11,51.92,51.98,9600.0,29.0142,29.0756,28.9695,29.003,9600.0
2011-01-11 10:15:00,51.98,52.06,51.96,52.02,59200.0,29.003,29.0477,28.9919,29.0253,59200.0
2011-01-11 10:20:00,52.02,52.15,51.97,52.12,14800.0,29.0253,29.0979,28.9974,29.0811,14800.0
2011-01-11 10:25:00,52.11,52.12,51.98,52.0,31500.0,29.0756,29.0811,29.003,29.0142,31500.0
2011-01-11 10:30:00,52.0,52.07,51.97,52.05,16100.0,29.0142,29.0532,28.9974,29.0421,16100.0
2011-01-11 10:35:00,52.04,52.05,51.98,52.03,19700.0,29.0365,29.0421,29.003,29.0309,19700.0
2011-01-11 10:40:00,52.04,52.05,51.97,52.03,18200.0,29.0365,29.0421,28.9974,29.0309,18200.0
2011-01-11 10:45:00,52.02,52.05,52.01,52.02,12100.0,29.0253,29.0421,29.0198,29.0253,12100.0
2011-01-11 10:50:00,51.98,52.0,51.9,51.99,17200.0,29.003,29.0142,28.9584,29.0086,17200.0
2011-01-11 10:55:00,51.99,52.09,51.98,52.04,13900.0,29.0086,29.0644,29.003,29.0365,13900.0
2011-01-11 11:00:00,52.07,52.29,52.05,52.22,8100.0,29.0532,29.176,29.0421,29.1369,8100.0
2011-01-11 11:05:00,52.22,52.27,52.12,52.18,24300.0,29.1369,29.1648,29.0811,29.1146,24300.0
2011-01-11 11:10:00,52.16,52.17,51.96,51.98,19900.0,29.1035,29.109,28.9919,29.003,19900.0
2011-01-11 11:15:00,51.96,52.1,51.96,52.01,33400.0,28.9919,29.07,28.9919,29.0198,33400.0
2011-01-11 11:20:00,52.02,52.14,52.02,52.14,7100.0,29.0253,29.0923,29.0253,29.0923,7100.0
2011-01-11 11:25:00,52.19,52.3,52.19,52.27,3500.0,29.1202,29.1816,29.1202,29.1648,3500.0
2011-01-11 11:30:00,52.27,52.33,52.24,52.25,6000.0,29.1648,29.1983,29.1481,29.1537,6000.0
2011-01-11 11:35:00,52.21,52.21,52.11,52.15,4400.0,29.1314,29.1314,29.0756,29.0979,4400.0
2011-01-11 11:40:00,52.18,52.26,52.15,52.17,10000.0,29.1146,29.1593,29.0979,29.109,10000.0
2011-01-11 11:45:00,52.18,52.3,52.17,52.26,8200.0,29.1146,29.1816,29.109,29.1593,8200.0
2011-01-11 11:50:00,52.22,52.33,52.19,52.26,30600.0,29.1369,29.1983,29.1202,29.1593,30600.0
2011-01-11 11:55:00,52.27,52.39,52.17,52.27,31800.0,29.1648,29.2318,29.109,29.1648,31800.0
2011-01-11 12:00:00,52.27,52.42,52.27,52.41,21200.0,29.1648,29.2485,29.1648,29.243,21200.0
2011-01-11 12:05:00,52.4,52.41,52.2,52.26,17100.0,29.2374,29.243,29.1258,29.1593,17100.0
2011-01-11 12:10:00,52.27,52.34,52.21,52.21,12600.0,29.1648,29.2039,29.1314,29.1314,12600.0
2011-01-11 12:15:00,52.22,52.22,52.11,52.12,4800.0,29.1369,29.1369,29.0756,29.0811,4800.0
2011-01-11 12:20:00,52.14,52.22,52.12,52.21,19700.0,29.0923,29.1369,29.0811,29.1314,19700.0
2011-01-11 12:25:00,52.21,52.26,52.18,52.26,4100.0,29.1314,29.1593,29.1146,29.1593,4100.0
2011-01-11 12:30:00,52.26,52.26,52.1,52.23,95900.0,29.1593,29.1593,29.07,29.1425,95900.0
2011-01-11 12:35:00,52.23,52.23,52.19,52.2,5600.0,29.1425,29.1425,29.1202,29.1258,5600.0
2011-01-11 12:40:00,52.18,52.2,52.16,52.2,27400.0,29.1146,29.1258,29.1035,29.1258,27400.0
2011-01-11 12:45:00,52.19,52.19,52.09,52.09,100200.0,29.1202,29.1202,29.0644,29.0644,100200.0
2011-01-11 12:50:00,52.11,52.11,52.05,52.06,4500.0,29.0756,29.0756,29.0421,29.0477,4500.0
2011-01-11 12:55:00,52.06,52.1,52.04,52.09,16300.0,29.0477,29.07,29.0365,29.0644,16300.0
2011-01-11 13:00:00,52.09,52.14,52.09,52.12,6700.0,29.0644,29.0923,29.0644,29.0811,6700.0
2011-01-11 13:05:00,52.12,52.15,52.08,52.15,18700.0,29.0811,29.0979,29.0588,29.0979,18700.0
2011-01-11 13:10:00,52.16,52.18,52.09,52.18,17600.0,29.1035,29.1146,29.0644,29.1146,17600.0
2011-01-11 13:15:00,52.13,52.22,52.13,52.18,8200.0,29.0867,29.1369,29.0867,29.1146,8200.0
2011-01-11 13:20:00,52.19,52.3,52.19,52.3,3100.0,29.1202,29.1816,29.1202,29.1816,3100.0
2011-01-11 13:25:00,52.25,52.29,52.21,52.23,7500.0,29.1537,29.176,29.1314,29.1425,7500.0
2011-01-11 13:30:00,52.24,52.32,52.24,52.31,11900.0,29.1481,29.1927,29.1481,29.1872,11900.0
2011-01-11 13:35:00,52.32,52.35,52.26,52.35,6000.0,29.1927,29.2095,29.1593,29.2095,6000.0
2011-01-11 13:40:00,52.34,52.35,52.31,52.33,6800.0,29.2039,29.2095,29.1872,29.1983,6800.0
2011-01-11 13:45:00,52.32,52.35,52.26,52.34,7200.0,29.1927,29.2095,29.1593,29.2039,7200.0
2011-01-11 13:50:00,52.33,52.35,52.28,52.31,8500.0,29.1983,29.2095,29.1704,29.1872,8500.0
2011-01-11 13:55:00,52.29,52.35,52.26,52.34,6300.0,29.176,29.2095,29.1593,29.2039,6300.0
2011-01-11 14:00:00,52.34,52.35,52.19,52.26,7600.0,29.2039,29.2095,29.1202,29.1593,7600.0
2011-01-11 14:05:00,52.24,52.31,52.16,52.31,17600.0,29.1481,29.1872,29.1035,29.1872,17600.0
2011-01-11 14:10:00,52.33,52.36,52.23,52.28,9700.0,29.1983,29.2151,29.1425,29.1704,9700.0
2011-01-11 14:15:00,52.3,52.37,52.19,52.19,11800.0,29.1816,29.2206,29.1202,29.1202,11800.0
2011-01-11 14:20:00,52.18,52.28,52.16,52.25,6000.0,29.1146,29.1704,29.1035,29.1537,6000.0
2011-01-11 14:25:00,52.22,52.27,52.17,52.18,14900.0,29.1369,29.1648,29.109,29.1146,14900.0
2011-01-11 14:30:00,52.19,52.22,52.11,52.12,7300.0,29.1202,29.1369,29.0756,29.0811,7300.0
2011-01-11 14:35:00,52.12,52.17,52.09,52.16,13800.0,29.0811,29.109,29.0644,29.1035,13800.0
2011-01-11 14:40:00,52.15,52.26,52.08,52.25,14800.0,29.0979,29.1593,29.0588,29.1537,14800.0
2011-01-11 14:45:00,52.25,52.25,52.18,52.23,8700.0,29.1537,29.1537,29.1146,29.1425,8700.0
2011-01-11 14:50:00,52.21,52.25,52.17,52.2,6400.0,29.1314,29.1537,29.109,29.1258,6400.0
2011-01-11 14:55:00,52.2,52.26,52.18,52.23,8400.0,29.1258,29.1593,29.1146,29.1425,8400.0
2011-01-11 15:00:00,52.23,52.29,52.21,52.24,10200.0,29.1425,29.176,29.1314,29.1481,10200.0
2011-01-11 15:05:00,52.25,52.3,52.21,52.23,13000.0,29.1537,29.1816,29.1314,29.1425,13000.0
2011-01-11 15:10:00,52.21,52.29,52.17,52.27,16100.0,29.1314,29.176,29.109,29.1648,16100.0
2011-01-11 15:15:00,52.26,52.26,52.17,52.19,7200.0,29.1593,29.1593,29.109,29.1202,7200.0
2011-01-11 15:20:00,52.19,52.25,52.15,52.23,15700.0,29.1202,29.1537,29.0979,29.1425,15700.0
2011-01-11 15:25:00,52.22,52.27,52.2,52.23,9400.0,29.1369,29.1648,29.1258,29.1425,9400.0
2011-01-11 15:30:00,52.25,52.25,52.2,52.21,21900.0,29.1537,29.1537,29.1258,29.1314,21900.0
2011-01-11 15:35:00,52.2,52.25,52.2,52.2,16800.0,29.1258,29.1537,29.1258,29.1258,16800.0
2011-01-11 15:40:00,52.2,52.28,52.2,52.24,28400.0,29.1258,29.1704,29.1258,29.1481,28400.0
2011-01-11 15:45:00,52.24,52.3,52.21,52.28,24200.0,29.1481,29.1816,29.1314,29.1704,24200.0
2011-01-11 15:50:00,52.28,52.34,52.24,52.29,48300.0,29.1704,29.2039,29.1481,29.176,48300.0
2011-01-11 15:55:00,52.29,52.46,52.28,52.34,122300.0,29.176,29.2709,29.1704,29.2039,122300.0
2011-01-12 09:30:00,52.56,53.1,52.52,53.04,35800.0,29.3266,29.6279,29.3043,29.5945,35800.0
2011-01-12 09:35:00,53.04,53.04,52.79,52.79,27800.0,29.5945,29.5945,29.455,29.455,27800.0
2011-01-12 09:40:00,52.78,52.78,52.54,52.61,11700.0,29.4494,29.4494,29.3155,29.3545,11700.0
2011-01-12 09:45:00,52.64,52.66,52.47,52.6,12400.0,29.3713,29.3824,29.2764,29.349,12400.0
2011-01-12 09:50:00,52.61,52.66,52.6,52.63,8400.0,29.3545,29.3824,29.349,29.3657,8400.0
2011-01-12 09:55:00,52.63,52.89,52.61,52.86,15500.0,29.3657,29.5108,29.3545,29.494,15500.0
2011-01-12 10:00:00,52.86,52.86,52.74,52.86,17900.0,29.494,29.494,29.4271,29.494,17900.0
2011-01-12 10:05:00,52.85,52.9,52.82,52.82,14200.0,29.4885,29.5164,29.4717,29.4717,14200.0
2011-01-12 10:10:00,52.84,52.95,52.82,52.93,13900.0,29.4829,29.5443,29.4717,29.5331,13900.0
2011-01-12 10:15:00,52.93,53.1,52.93,53.08,19900.0,29.5331,29.6279,29.5331,29.6168,19900.0
2011-01-12 10:20:00,53.08,53.19,53.01,53.06,30200.0,29.6168,29.6782,29.5777,29.6056,30200.0
2011-01-12 10:25:00,53.06,53.18,53.06,53.11,14200.0,29.6056,29.6726,29.6056,29.6335,14200.0
2011-01-12 10:30:00,53.11,53.14,52.98,53.06,21600.0,29.6335,29.6503,29.561,29.6056,21600.0
2011-01-12 10:35:00,53.04,53.04,52.92,52.94,10300.0,29.5945,29.5945,29.5275,29.5387,10300.0
2011-01-12 10:40:00,52.94,52.98,52.91,52.94,9000.0,29.5387,29.561,29.5219,29.5387,9000.0
2011-01-12 10:45:00,52.94,52.95,52.83,52.87,70800.0,29.5387,29.5443,29.4773,29.4996,70800.0
2011-01-12 10:50:00,52.83,52.9,52.82,52.85,9800.0,29.4773,29.5164,29.4717,29.4885,9800.0
2011-01-12 10:55:00,52.85,52.88,52.82,52.83,17900.0,29.4885,29.5052,29.4717,29.4773,17900.0
2011-01-12 11:00:00,52.86,52.87,52.79,52.81,29100.0,29.494,29.4996,29.455,29.4661,29100.0
2011-01-12 11:05:00,52.82,52.89,52.8,52.83,22500.0,29.4717,29.5108,29.4606,29.4773,22500.0
2011-01-12 11:10:00,52.82,52.87,52.81,52.87,19300.0,29.4717,29.4996,29.4661,29.4996,19300.0
2011-01-12 11:15:00,52.91,52.91,52.82,52.88,18800.0,29.5219,29.5219,29.4717,29.5052,18800.0
2011-01-12 11:20:00,52.87,52.89,52.81,52.87,13700.0,29.4996,29.5108,29.4661,29.4996,13700.0
2011-01-12 11:25:00,52.86,52.88,52.81,52.83,10000.0,29.494,29.5052,29.4661,29.4773,10000.0
2011-01-12 11:30:00,52.83,53.0,52.83,52.98,6400.0,29.4773,29.5722,29.4773,29.561,6400.0
2011-01-12 11:35:00,52.98,52.99,52.81,52.83,22500.0,29.561,29.5666,29.4661,29.4773,22500.0
2011-01-12 11:40:00,52.83,52.91,52.83,52.89,5300.0,29.4773,29.5219,29.4773,29.5108,5300.0
2011-01-12 11:45:00,52.88,52.88,52.84,52.84,4900.0,29.5052,29.5052,29.4829,29.4829,4900.0
2011-01-12 11:50:00,52.84,52.89,52.83,52.88,7100.0,29.4829,29.5108,29.4773,29.5052,7100.0
2011-01-12 11:55:00,52.88,52.88,52.83,52.88,4800.0,29.5052,29.5052,29.4773,29.5052,4800.0
2011-01-12 12:00:00,52.87,52.88,52.83,52.83,8300.0,29.4996,29.5052,29.4773,29.4773,8300.0
2011-01-12 12:05:00,52.85,52.88,52.83,52.84,5400.0,29.4885,29.5052,29.4773,29.4829,5400.0
2011-01-12 12:10:00,52.85,52.91,52.82,52.88,10500.0,29.4885,29.5219,29.4717,29.5052,10500.0
2011-01-12 12:15:00,52.87,52.9,52.83,52.83,15900.0,29.4996,29.5164,29.4773,29.4773,15900.0
2011-01-12 12:20:00,52.83,52.88,52.82,52.88,9200.0,29.4773,29.5052,29.4717,29.5052,9200.0
2011-01-12 12:25:00,52.88,52.88,52.83,52.86,8200.0,29.5052,29.5052,29.4773,29.494,8200.0
2011-01-12 12:30:00,52.86,52.89,52.83,52.83,9300.0,29.494,29.5108,29.4773,29.4773,9300.0
2011-01-12 12:35:00,52.84,52.89,52.8,52.81,14100.0,29.4829,29.5108,29.4606,29.4661,14100.0
2011-01-12 12:40:00,52.8,52.87,52.8,52.83,15000.0,29.4606,29.4996,29.4606,29.4773,15000.0
2011-01-12 12:45:00,52.85,52.89,52.8,52.88,16900.0,29.4885,29.5108,29.4606,29.5052,16900.0
2011-01-12 12:50:00,52.88,52.92,52.76,52.76,14700.0,29.5052,29.5275,29.4382,29.4382,14700.0
2011-01-12 12:55:00,52.76,52.87,52.76,52.84,13400.0,29.4382,29.4996,29.4382,29.4829,13400.0
2011-01-12 13:00:00,52.84,52.86,52.81,52.85,8900.0,29.4829,29.494,29.4661,29.4885,8900.0
2011-01-12 13:05:00,52.85,52.86,52.8,52.81,8900.0,29.4885,29.494,29.4606,29.4661,8900.0
2011-01-12 13:10:00,52.82,52.86,52.81,52.83,7700.0,29.4717,29.494,29.4661,29.4773,7700.0
2011-01-12 13:15:00,52.84,52.86,52.7,52.78,12700.0,29.4829,29.494,29.4048,29.4494,12700.0
2011-01-12 13:20:00,52.78,52.85,52.76,52.81,7600.0,29.4494,29.4885,29.4382,29.4661,7600.0
2011-01-12 13:25:00,52.8,52.86,52.79,52.81,10500.0,29.4606,29.494,29.455,29.4661,10500.0
2011-01-12 13:30:00,52.8,52.85,52.78,52.84,7900.0,29.4606,29.4885,29.4494,29.4829,7900.0
2011-01-12 13:35:00,52.83,52.85,52.82,52.83,9000.0,29.4773,29.4885,29.4717,29.4773,9000.0
2011-01-12 13:40:00,52.84,52.87,52.82,52.84,8600.0,29.4829,29.4996,29.4717,29.4829,8600.0
2011-01-12 13:45:00,52.84,52.86,52.83,52.83,8600.0,29.4829,29.494,29.4773,29.4773,8600.0
2011-01-12 13:50:00,52.84,52.87,52.82,52.85,8400.0,29.4829,29.4996,29.4717,29.4885,8400.0
2011-01-12 13:55:00,52.84,52.86,52.82,52.86,9700.0,29.4829,29.494,29.4717,29.494,9700.0
2011-01-12 14:00:00,52.86,52.86,52.82,52.84,14200.0,29.494,29.494,29.4717,29.4829,14200.0
2011-01-12 14:05:00,52.82,52.86,52.79,52.84,15300.0,29.4717,29.494,29.455,29.4829,15300.0
2011-01-12 14:10:00,52.85,52.86,52.82,52.84,5900.0,29.4885,29.494,29.4717,29.4829,5900.0
2011-01-12 14:15:00,52.84,52.85,52.8,52.81,7400.0,29.4829,29.4885,29.4606,29.4661,7400.0
2011-01-12 14:20:00,52.8,52.83,52.79,52.8,11400.0,29.4606,29.4773,29.455,29.4606,11400.0
2011-01-12 14:25:00,52.8,52.81,52.75,52.77,6600.0,29.4606,29.4661,29.4327,29.4438,6600.0
2011-01-12 14:30:00,52.78,52.8,52.76,52.8,9900.0,29.4494,29.4606,29.4382,29.4606,9900.0
2011-01-12 14:35:00,52.8,52.83,52.78,52.79,5800.0,29.4606,29.4773,29.4494,29.455,5800.0
2011-01-12 14:40:00,52.8,52.82,52.76,52.77,15000.0,29.4606,29.4717,29.4382,29.4438,15000.0
2011-01-12 14:45:00,52.78,52.79,52.66,52.67,10900.0,29.4494,29.455,29.3824,29.388,10900.0
2011-01-12 14:50:00,52.66,52.66,52.6,52.61,12900.0,29.3824,29.3824,29.349,29.3545,12900.0
2011-01-12 14:55:00,52.63,52.63,52.58,52.6,13300.0,29.3657,29.3657,29.3378,29.349,13300.0
2011-01-12 15:00:00,52.6,52.71,52.6,52.67,17000.0,29.349,29.4103,29.349,29.388,17000.0
2011-01-12 15:05:00,52.67,52.75,52.66,52.74,24400.0,29.388,29.4327,29.3824,29.4271,24400.0
2011-01-12 15:10:00,52.73,52.74,52.64,52.67,24500.0,29.4215,29.4271,29.3713,29.388,24500.0
2011-01-12 15:15:00,52.67,52.7,52.62,52.65,22000.0,29.388,29.4048,29.3601,29.3769,22000.0
2011-01-12 15:20:00,52.65,52.67,52.6,52.67,21900.0,29.3769,29.388,29.349,29.388,21900.0
2011-01-12 15:25:00,52.67,52.75,52.67,52.74,20900.0,29.388,29.4327,29.388,29.4271,20900.0
2011-01-12 15:30:00,52.74,52.83,52.72,52.8,27700.0,29.4271,29.4773,29.4159,29.4606,27700.0
2011-01-12 15:35:00,52.8,52.8,52.75,52.76,30700.0,29.4606,29.4606,29.4327,29.4382,30700.0
2011-01-12 15:40:00,52.76,52.83,52.75,52.8,22000.0,29.4382,29.4773,29.4327,29.4606,22000.0
2011-01-12 15:45:00,52.8,52.91,52.78,52.82,43100.0,29.4606,29.5219,29.4494,29.4717,43100.0
2011-01-12 15:50:00,52.82,52.85,52.79,52.82,40600.0,29.4717,29.4885,29.455,29.4717,40600.0
2011-01-12 15:55:00,52.82,52.88,52.81,52.83,58700.0,29.4717,29.5052,29.4661,29.4773,58700.0
2011-01-13 09:30:00,53.04,53.24,53.0,53.1,23100.0,29.5945,29.7061,29.5722,29.6279,23100.0
2011-01-13 09:35:00,53.07,53.27,53.01,53.01,7900.0,29.6112,29.7228,29.5777,29.5777,7900.0
2011-01-13 09:40:00,53.03,53.22,52.96,52.97,14400.0,29.5889,29.6949,29.5498,29.5554,14400.0
2011-01-13 09:45:00,52.94,53.09,52.94,53.09,5300.0,29.5387,29.6224,29.5387,29.6224,5300.0
2011-01-13 09:50:00,53.06,53.1,52.93,52.93,7400.0,29.6056,29.6279,29.5331,29.5331,7400.0
2011-01-13 09:55:00,52.92,53.03,52.9,52.94,9400.0,29.5275,29.5889,29.5164,29.5387,9400.0
2011-01-13 10:00:00,52.94,53.1,52.94,53.0,10200.0,29.5387,29.6279,29.5387,29.5722,10200.0
2011-01-13 10:05:00,53.0,53.06,52.95,52.99,12000.0,29.5722,29.6056,29.5443,29.5666,12000.0
2011-01-13 10:10:00,52.98,53.14,52.98,53.0,10700.0,29.561,29.6503,29.561,29.5722,10700.0
2011-01-13 10:15:00,53.04,53.2,53.0,53.2,8700.0,29.5945,29.6837,29.5722,29.6837,8700.0
2011-01-13 10:20:00,53.16,53.16,53.03,53.08,9700.0,29.6614,29.6614,29.5889,29.6168,9700.0
2011-01-13 10:25:00,53.08,53.08,52.9,52.95,11900.0,29.6168,29.6168,29.5164,29.5443,11900.0
2011-01-13 10:30:00,52.99,53.09,52.96,53.08,20000.0,29.5666,29.6224,29.5498,29.6168,20000.0
2011-01-13 10:35:00,53.08,53.15,53.03,53.12,15900.0,29.6168,29.6558,29.5889,29.6391,15900.0
2011-01-13 10:40:00,53.11,53.18,53.08,53.18,22500.0,29.6335,29.6726,29.6168,29.6726,22500.0
2011-01-13 10:45:00,53.2,53.23,53.15,53.21,9100.0,29.6837,29.7005,29.6558,29.6893,9100.0
2011-01-13 10:50:00,53.23,53.28,53.13,53.22,13100.0,29.7005,29.7284,29.6447,29.6949,13100.0
2011-01-13 10:55:00,53.21,53.4,53.14,53.39,46400.0,29.6893,29.7953,29.6503,29.7898,46400.0
2011-01-13 11:00:00,53.39,53.45,53.34,53.36,19300.0,29.7898,29.8232,29.7619,29.773,19300.0
2011-01-13 11:05:00,53.36,53.48,53.33,53.47,18300.0,29.773,29.84,29.7563,29.8344,18300.0
2011-01-13 11:10:00,53.48,53.53,53.41,53.49,12300.0,29.84,29.8679,29.8009,29.8456,12300.0
2011-01-13 11:15:00,53.51,53.56,53.38,53.4,21300.0,29.8567,29.8846,29.7842,29.7953,21300.0
2011-01-13 11:20:00,53.4,53.64,53.39,53.64,10500.0,29.7953,29.9292,29.7898,29.9292,10500.0
2011-01-13 11:25:00,53.64,53.64,53.5,53.51,9500.0,29.9292,29.9292,29.8511,29.8567,9500.0
2011-01-13 11:30:00,53.52,53.65,53.52,53.57,9800.0,29.8623,29.9348,29.8623,29.8902,9800.0
2011-01-13 11:35:00,53.58,53.69,53.58,53.69,8100.0,29.8958,29.9571,29.8958,29.9571,8100.0
2011-01-13 11:40:00,53.66,53.68,53.6,53.68,8600.0,29.9404,29.9516,29.9069,29.9516,8600.0
2011-01-13 11:45:00,53.68,53.72,53.6,53.61,6700.0,29.9516,29.9739,29.9069,29.9125,6700.0
2011-01-13 11:50:00,53.61,53.7,53.61,53.7,10700.0,29.9125,29.9627,29.9125,29.9627,10700.0
2011-01-13 11:55:00,53.7,53.7,53.62,53.63,9700.0,29.9627,29.9627,29.9181,29.9237,9700.0
2011-01-13 12:00:00,53.63,53.65,53.58,53.6,8800.0,29.9237,29.9348,29.8958,29.9069,8800.0
2011-01-13 12:05:00,53.59,53.66,53.56,53.56,9900.0,29.9014,29.9404,29.8846,29.8846,9900.0
2011-01-13 12:10:00,53.56,53.57,53.5,53.53,9300.0,29.8846,29.8902,29.8511,29.8679,9300.0
2011-01-13 12:15:00,53.53,53.59,53.51,53.58,11100.0,29.8679,29.9014,29.8567,29.8958,11100.0
2011-01-13 12:20:00,53.57,53.58,53.55,53.58,8800.0,29.8902,29.8958,29.879,29.8958,8800.0
2011-01-13 12:25:00,53.57,53.6,53.55,53.58,5200.0,29.8902,29.9069,29.879,29.8958,5200.0
2011-01-13 12:30:00,53.58,53.58,53.56,53.57,6300.0,29.8958,29.8958,29.8846,29.8902,6300.0
2011-01-13 12:35:00,53.56,53.58,53.53,53.56,10500.0,29.8846,29.8958,29.8679,29.8846,10500.0
2011-01-13 12:40:00,53.56,53.56,53.51,53.53,7500.0,29.8846,29.8846,29.8567,29.8679,7500.0
2011-01-13 12:45:00,53.53,53.53,53.5,53.51,7000.0,29.8679,29.8679,29.8511,29.8567,7000.0
2011-01-13 12:50:00,53.52,53.53,53.5,53.5,5200.0,29.8623,29.8679,29.8511,29.8511,5200.0
2011-01-13 12:55:00,53.51,53.51,53.44,53.45,22700.0,29.8567,29.8567,29.8177,29.8232,22700.0
2011-01-13 13:00:00,53.44,53.52,53.44,53.51,7600.0,29.8177,29.8623,29.8177,29.8567,7600.0
2011-01-13 13:05:00,53.51,53.56,53.49,53.53,6300.0,29.8567,29.8846,29.8456,29.8679,6300.0
2011-01-13 13:10:00,53.55,53.64,53.52,53.63,9100.0,29.879,29.9292,29.8623,29.9237,9100.0
2011-01-13 13:15:00,53.65,53.7,53.59,53.7,7200.0,29.9348,29.9627,29.9014,29.9627,7200.0
2011-01-13 13:20:00,53.7,53.7,53.56,53.66,12700.0,29.9627,29.9627,29.8846,29.9404,12700.0
2011-01-13 13:25:00,53.66,53.7,53.61,53.69,6900.0,29.9404,29.9627,29.9125,29.9571,6900.0
2011-01-13 13:30:00,53.69,53.72,53.59,53.59,11700.0,29.9571,29.9739,29.9014,29.9014,11700.0
2011-01-13 13:35:00,53.61,53.65,53.58,53.64,12800.0,29.9125,29.9348,29.8958,29.9292,12800.0
2011-01-13 13:40:00,53.64,53.68,53.63,53.65,6600.0,29.9292,29.9516,29.9237,29.9348,6600.0
2011-01-13 13:45:00,53.65,53.65,53.59,53.62,8000.0,29.9348,29.9348,29.9014,29.9181,8000.0
2011-01-13 13:50:00,53.6,53.61,53.54,53.61,9000.0,29.9069,29.9125,29.8735,29.9125,9000.0
2011-01-13 13:55:00,53.61,53.61,53.59,53.59,6400.0,29.9125,29.9125,29.9014,29.9014,6400.0
2011-01-13 14:00:00,53.59,53.6,53.51,53.55,7100.0,29.9014,29.9069,29.8567,29.879,7100.0
2011-01-13 14:05:00,53.55,53.55,53.49,53.49,36200.0,29.879,29.879,29.8456,29.8456,36200.0
2011-01-13 14:10:00,53.5,53.54,53.49,53.51,5900.0,29.8511,29.8735,29.8456,29.8567,5900.0
2011-01-13 14:15:00,53.51,53.56,53.5,53.55,9500.0,29.8567,29.8846,29.8511,29.879,9500.0
2011-01-13 14:20:00,53.55,53.62,53.53,53.54,12000.0,29.879,29.9181,29.8679,29.8735,12000.0
2011-01-13 14:25:00,53.54,53.64,53.49,53.62,10900.0,29.8735,29.9292,29.8456,29.9181,10900.0
2011-01-13 14:30:00,53.61,53.65,53.58,53.63,10700.0,29.9125,29.9348,29.8958,29.9237,10700.0
2011-01-13 14:35:00,53.63,53.64,53.59,53.6,6100.0,29.9237,29.9292,29.9014,29.9069,6100.0
2011-01-13 14:40:00,53.6,53.6,53.54,53.59,9300.0,29.9069,29.9069,29.8735,29.9014,9300.0
2011-01-13 14:45:00,53.59,53.72,53.59,53.71,12800.0,29.9014,29.9739,29.9014,29.9683,12800.0
2011-01-13 14:50:00,53.69,53.74,53.66,53.7,16800.0,29.9571,29.985,29.9404,29.9627,16800.0
2011-01-13 14:55:00,53.67,53.74,53.63,53.74,14000.0,29.946,29.985,29.9237,29.985,14000.0
2011-01-13 15:00:00,53.74,53.74,53.69,53.7,14500.0,29.985,29.985,29.9571,29.9627,14500.0
2011-01-13 15:05:00,53.7,53.74,53.7,53.71,10300.0,29.9627,29.985,29.9627,29.9683,10300.0
2011-01-13 15:10:00,53.74,53.75,53.69,53.72,40600.0,29.985,29.9906,29.9571,29.9739,40600.0
2011-01-13 15:15:00,53.72,53.74,53.69,53.73,21000.0,29.9739,29.985,29.9571,29.9795,21000.0
2011-01-13 15:20:00,53.72,53.74,53.68,53.69,25100.0,29.9739,29.985,29.9516,29.9571,25100.0
2011-01-13 15:25:00,53.68,53.71,53.65,53.69,21500.0,29.9516,29.9683,29.9348,29.9571,21500.0
2011-01-13 15:30:00,53.69,53.71,53.63,53.66,39100.0,29.9571,29.9683,29.9237,29.9404,39100.0
2011-01-13 15:35:00,53.66,53.74,53.65,53.71,28700.0,29.9404,29.985,29.9348,29.9683,28700.0
2011-01-13 15:40:00,53.72,53.74,53.67,53.74,31200.0,29.9739,29.985,29.946,29.985,31200.0
2011-01-13 15:45:00,53.74,53.82,53.64,53.68,44500.0,29.985,30.0297,29.9292,29.9516,44500.0
2011-01-13 15:50:00,53.7,53.77,53.68,53.69,26500.0,29.9627,30.0018,29.9516,29.9571,26500.0
2011-01-13 15:55:00,53.69,53.74,53.66,53.69,56800.0,29.9571,29.985,29.9404,29.9571,56800.0
2011-01-14 09:30:00,53.9,53.98,53.52,53.61,16000.0,30.0743,30.119,29.8623,29.9125,16000.0
2011-01-14 09:35:00,53.64,53.92,53.64,53.83,3000.0,29.9292,30.0855,29.9292,30.0353,3000.0
2011-01-14 09:40:00,53.86,53.87,53.6,53.62,11400.0,30.052,30.0576,29.9069,29.9181,11400.0
2011-01-14 09:45:00,53.62,53.76,53.55,53.75,10600.0,29.9181,29.9962,29.879,29.9906,10600.0
2011-01-14 09:50:00,53.73,53.73,53.53,53.61,10700.0,29.9795,29.9795,29.8679,29.9125,10700.0
2011-01-14 09:55:00,53.6,53.69,53.44,53.63,9400.0,29.9069,29.9571,29.8177,29.9237,9400.0
2011-01-14 10:00:00,53.62,53.62,53.38,53.41,18500.0,29.9181,29.9181,29.7842,29.8009,18500.0
2011-01-14 10:05:00,53.4,53.49,53.31,53.46,18300.0,29.7953,29.8456,29.7451,29.8288,18300.0
2011-01-14 10:10:00,53.46,53.51,53.4,53.47,16300.0,29.8288,29.8567,29.7953,29.8344,16300.0
2011-01-14 10:15:00,53.47,53.47,53.41,53.45,10600.0,29.8344,29.8344,29.8009,29.8232,10600.0
2011-01-14 10:20:00,53.44,53.53,53.4,53.5,32300.0,29.8177,29.8679,29.7953,29.8511,32300.0
2011-01-14 10:25:00,53.5,53.56,53.44,53.5,5200.0,29.8511,29.8846,29.8177,29.8511,5200.0
2011-01-14 10:30:00,53.48,53.5,53.37,53.43,5300.0,29.84,29.8511,29.7786,29.8121,5300.0
2011-01-14 10:35:00,53.44,53.7,53.44,53.62,11600.0,29.8177,29.9627,29.8177,29.9181,11600.0
2011-01-14 10:40:00,53.63,53.72,53.58,53.71,8800.0,29.9237,29.9739,29.8958,29.9683,8800.0
2011-01-14 10:45:00,53.71,53.71,53.53,53.6,9000.0,29.9683,29.9683,29.8679,29.9069,9000.0
2011-01-14 10:50:00,53.57,53.65,53.56,53.63,4400.0,29.8902,29.9348,29.8846,29.9237,4400.0
2011-01-14 10:55:00,53.66,53.72,53.64,53.67,4400.0,29.9404,29.9739,29.9292,29.946,4400.0
2011-01-14 11:00:00,53.67,53.73,53.63,53.68,5400.0,29.946,29.9795,29.9237,29.9516,5400.0
2011-01-14 11:05:00,53.67,53.72,53.61,53.72,6700.0,29.946,29.9739,29.9125,29.9739,6700.0
2011-01-14 11:10:00,53.69,53.75,53.69,53.74,2500.0,29.9571,29.9906,29.9571,29.985,2500.0
2011-01-14 11:15:00,53.74,53.76,53.69,53.76,12000.0,29.985,29.9962,29.9571,29.9962,12000.0
2011-01-14 11:20:00,53.74,53.83,53.72,53.72,9700.0,29.985,30.0353,29.9739,29.9739,9700.0
2011-01-14 11:25:00,53.72,53.81,53.72,53.81,3200.0,29.9739,30.0241,29.9739,30.0241,3200.0
2011-01-14 11:30:00,53.79,53.79,53.74,53.74,10800.0,30.0129,30.0129,29.985,29.985,10800.0
2011-01-14 11:35:00,53.74,53.83,53.71,53.8,15500.0,29.985,30.0353,29.9683,30.0185,15500.0
2011-01-14 11:40:00,53.8,53.81,53.72,53.75,4300.0,30.0185,30.0241,29.9739,29.9906,4300.0
2011-01-14 11:45:00,53.75,53.88,53.75,53.81,8600.0,29.9906,30.0632,29.9906,30.0241,8600.0
2011-01-14 11:50:00,53.81,53.95,53.81,53.94,10900.0,30.0241,30.1022,30.0241,30.0966,10900.0
2011-01-14 11:55:00,53.95,53.95,53.85,53.9,13000.0,30.1022,30.1022,30.0464,30.0743,13000.0
2011-01-14 12:00:00,53.9,53.91,53.84,53.84,4900.0,30.0743,30.0799,30.0408,30.0408,4900.0
2011-01-14 12:05:00,53.84,53.89,53.8,53.81,9000.0,30.0408,30.0687,30.0185,30.0241,9000.0
2011-01-14 12:10:00,53.8,53.83,53.79,53.8,7500.0,30.0185,30.0353,30.0129,30.0185,7500.0
2011-01-14 12:15:00,53.79,53.84,53.76,53.83,11400.0,30.0129,30.0408,29.9962,30.0353,11400.0
2011-01-14 12:20:00,53.82,53.85,53.78,53.8,10100.0,30.0297,30.0464,30.0074,30.0185,10100.0
2011-01-14 12:25:00,53.8,53.82,53.69,53.72,8400.0,30.0185,30.0297,29.9571,29.9739,8400.0
2011-01-14 12:30:00,53.71,53.79,53.71,53.76,6900.0,29.9683,30.0129,29.9683,29.9962,6900.0
2011-01-14 12:35:00,53.73,53.79,53.72,53.73,10200.0,29.9795,30.0129,29.9739,29.9795,10200.0
2011-01-14 12:40:00,53.72,53.8,53.72,53.76,11600.0,29.9739,30.0185,29.9739,29.9962,11600.0
2011-01-14 12:45:00,53.75,53.83,53.74,53.79,21500.0,29.9906,30.0353,29.985,30.0129,21500.0
2011-01-14 12:50:00,53.77,53.8,53.74,53.76,4300.0,30.0018,30.0185,29.985,29.9962,4300.0
2011-01-14 12:55:00,53.76,53.77,53.72,53.74,30500.0,29.9962,30.0018,29.9739,29.985,30500.0
2011-01-14 13:00:00,53.74,53.77,53.71,53.75,6000.0,29.985,30.0018,29.9683,29.9906,6000.0
2011-01-14 13:05:00,53.77,53.77,53.72,53.72,19500.0,30.0018,30.0018,29.9739,29.9739,19500.0
2011-01-14 13:10:00,53.72,53.72,53.66,53.69,18100.0,29.9739,29.9739,29.9404,29.9571,18100.0
2011-01-14 13:15:00,53.68,53.72,53.68,53.69,3300.0,29.9516,29.9739,29.9516,29.9571,3300.0
2011-01-14 13:20:00,53.7,53.73,53.67,53.73,15500.0,29.9627,29.9795,29.946,29.9795,15500.0
2011-01-14 13:25:00,53.74,53.75,53.67,53.67,6100.0,29.985,29.9906,29.946,29.946,6100.0
2011-01-14 13:30:00,53.67,53.78,53.67,53.77,10600.0,29.946,30.0074,29.946,30.0018,10600.0
2011-01-14 13:35:00,53.76,53.76,53.69,53.74,8500.0,29.9962,29.9962,29.9571,29.985,8500.0
2011-01-14 13:40:00,53.74,53.75,53.72,53.74,5900.0,29.985,29.9906,29.9739,29.985,5900.0
2011-01-14 13:45:00,53.75,53.76,53.72,53.75,21300.0,29.9906,29.9962,29.9739,29.9906,21300.0
2011-01-14 13:50:00,53.75,53.75,53.72,53.75,9100.0,29.9906,29.9906,29.9739,29.9906,9100.0
2011-01-14 13:55:00,53.74,53.78,53.73,53.74,17700.0,29.985,30.0074,29.9795,29.985,17700.0
2011-01-14 14:00:00,53.73,53.76,53.73,53.75,7400.0,29.9795,29.9962,29.9795,29.9906,7400.0
2011-01-14 14:05:00,53.75,53.78,53.73,53.76,8100.0,29.9906,30.0074,29.9795,29.9962,8100.0
2011-01-14 14:10:00,53.75,53.76,53.72,53.72,4300.0,29.9906,29.9962,29.9739,29.9739,4300.0
2011-01-14 14:15:00,53.72,53.76,53.72,53.74,4900.0,29.9739,29.9962,29.9739,29.985,4900.0
2011-01-14 14:20:00,53.75,53.78,53.72,53.76,4600.0,29.9906,30.0074,29.9739,29.9962,4600.0
2011-01-14 14:25:00,53.75,53.78,53.73,53.74,16500.0,29.9906,30.0074,29.9795,29.985,16500.0
2011-01-14 14:30:00,53.73,53.77,53.69,53.69,10200.0,29.9795,30.0018,29.9571,29.9571,10200.0
2011-01-14 14:35:00,53.69,53.73,53.66,53.69,4700.0,29.9571,29.9795,29.9404,29.9571,4700.0
2011-01-14 14:40:00,53.69,53.73,53.68,53.73,4700.0,29.9571,29.9795,29.9516,29.9795,4700.0
2011-01-14 14:45:00,53.72,53.75,53.71,53.73,4600.0,29.9739,29.9906,29.9683,29.9795,4600.0
2011-01-14 14:50:00,53.73,53.76,53.7,53.74,12900.0,29.9795,29.9962,29.9627,29.985,12900.0
2011-01-14 14:55:00,53.75,53.76,53.71,53.74,9500.0,29.9906,29.9962,29.9683,29.985,9500.0
2011-01-14 15:00:00,53.73,53.76,53.71,53.72,11000.0,29.9795,29.9962,29.9683,29.9739,11000.0
2011-01-14 15:05:00,53.72,53.75,53.7,53.74,16700.0,29.9739,29.9906,29.9627,29.985,16700.0
2011-01-14 15:10:00,53.75,53.75,53.71,53.74,15600.0,29.9906,29.9906,29.9683,29.985,15600.0
2011-01-14 15:15:00,53.74,53.75,53.73,53.74,15000.0,29.985,29.9906,29.9795,29.985,15000.0
2011-01-14 15:20:00,53.74,53.76,53.73,53.75,16100.0,29.985,29.9962,29.9795,29.9906,16100.0
2011-01-14 15:25:00,53.74,53.78,53.71,53.74,17700.0,29.985,30.0074,29.9683,29.985,17700.0
2011-01-14 15:30:00,53.74,53.75,53.72,53.74,12800.0,29.985,29.9906,29.9739,29.985,12800.0
2011-01-14 15:35:00,53.74,53.75,53.72,53.74,12900.0,29.985,29.9906,29.9739,29.985,12900.0
2011-01-14 15:40:00,53.74,53.75,53.72,53.72,18600.0,29.985,29.9906,29.9739,29.9739,18600.0
2011-01-14 15:45:00,53.73,53.77,53.72,53.73,38300.0,29.9795,30.0018,29.9739,29.9795,38300.0
2011-01-14 15:50:00,53.74,53.75,53.72,53.73,32000.0,29.985,29.9906,29.9739,29.9795,32000.0
2011-01-14 15:55:00,53.73,53.77,53.7,53.74,82000.0,29.9795,30.0018,29.9627,29.985,82000.0
2011-01-18 09:30:00,53.78,53.97,53.5,53.55,17900.0,30.0074,30.1134,29.8511,29.879,17900.0
2011-01-18 09:35:00,53.56,53.72,53.53,53.7,7200.0,29.8846,29.9739,29.8679,29.9627,7200.0
2011-01-18 09:40:00,53.66,53.88,53.66,53.73,7500.0,29.9404,30.0632,29.9404,29.9795,7500.0
2011-01-18 09:45:00,53.69,53.7,53.58,53.63,8300.0,29.9571,29.9627,29.8958,29.9237,8300.0
2011-01-18 09:50:00,53.68,53.68,53.39,53.45,8400.0,29.9516,29.9516,29.7898,29.8232,8400.0
2011-01-18 09:55:00,53.47,53.63,53.37,53.42,11000.0,29.8344,29.9237,29.7786,29.8065,11000.0
2011-01-18 10:00:00,53.39,53.46,53.31,53.35,9900.0,29.7898,29.8288,29.7451,29.7674,9900.0
2011-01-18 10:05:00,53.34,53.38,53.25,53.26,11300.0,29.7619,29.7842,29.7116,29.7172,11300.0
2011-01-18 10:10:00,53.31,53.39,53.26,53.39,7200.0,29.7451,29.7898,29.7172,29.7898,7200.0
2011-01-18 10:15:00,53.4,53.4,53.17,53.31,11800.0,29.7953,29.7953,29.667,29.7451,11800.0
2011-01-18 10:20:00,53.31,53.33,53.21,53.28,12400.0,29.7451,29.7563,29.6893,29.7284,12400.0
2011-01-18 10:25:00,53.29,53.41,53.26,53.29,12500.0,29.734,29.8009,29.7172,29.734,12500.0
2011-01-18 10:30:00,53.28,53.28,53.17,53.19,9600.0,29.7284,29.7284,29.667,29.6782,9600.0
2011-01-18 10:35:00,53.2,53.2,53.1,53.14,11000.0,29.6837,29.6837,29.6279,29.6503,11000.0
2011-01-18 10:40:00,53.14,53.14,52.99,53.04,10800.0,29.6503,29.6503,29.5666,29.5945,10800.0
2011-01-18 10:45:00,53.04,53.05,52.89,52.94,14900.0,29.5945,29.6,29.5108,29.5387,14900.0
2011-01-18 10:50:00,52.93,52.96,52.87,52.91,14800.0,29.5331,29.5498,29.4996,29.5219,14800.0
2011-01-18 10:55:00,52.91,52.92,52.82,52.87,11400.0,29.5219,29.5275,29.4717,29.4996,11400.0
2011-01-18 11:00:00,52.87,52.92,52.82,52.86,11600.0,29.4996,29.5275,29.4717,29.494,11600.0
2011-01-18 11:05:00,52.88,53.03,52.87,53.0,37200.0,29.5052,29.5889,29.4996,29.5722,37200.0
2011-01-18 11:10:00,52.99,53.13,52.98,53.07,10200.0,29.5666,29.6447,29.561,29.6112,10200.0
2011-01-18 11:15:00,53.07,53.07,52.94,53.03,15100.0,29.6112,29.6112,29.5387,29.5889,15100.0
2011-01-18 11:20:00,53.05,53.14,53.05,53.1,8600.0,29.6,29.6503,29.6,29.6279,8600.0
2011-01-18 11:25:00,53.08,53.19,53.06,53.19,7700.0,29.6168,29.6782,29.6056,29.6782,7700.0
2011-01-18 11:30:00,53.21,53.29,53.19,53.19,8500.0,29.6893,29.734,29.6782,29.6782,8500.0
2011-01-18 11:35:00,53.2,53.21,53.13,53.2,3100.0,29.6837,29.6893,29.6447,29.6837,3100.0
2011-01-18 11:40:00,53.2,53.2,53.13,53.18,4400.0,29.6837,29.6837,29.6447,29.6726,4400.0
2011-01-18 11:45:00,53.17,53.21,53.15,53.16,2200.0,29.667,29.6893,29.6558,29.6614,2200.0
2011-01-18 11:50:00,53.16,53.18,53.13,53.18,4000.0,29.6614,29.6726,29.6447,29.6726,4000.0
2011-01-18 11:55:00,53.18,53.2,53.17,53.2,2500.0,29.6726,29.6837,29.667,29.6837,2500.0
2011-01-18 12:00:00,53.18,53.27,53.17,53.23,5100.0,29.6726,29.7228,29.667,29.7005,5100.0
2011-01-18 12:05:00,53.24,53.26,53.21,53.24,4000.0,29.7061,29.7172,29.6893,29.7061,4000.0
2011-01-18 12:10:00,53.22,53.23,53.17,53.17,1900.0,29.6949,29.7005,29.667,29.667,1900.0
2011-01-18 12:15:00,53.19,53.23,53.1,53.1,2700.0,29.6782,29.7005,29.6279,29.6279,2700.0
2011-01-18 12:20:00,53.1,53.17,53.1,53.17,5000.0,29.6279,29.667,29.6279,29.667,5000.0
2011-01-18 12:25:00,53.19,53.19,53.14,53.15,1300.0,29.6782,29.6782,29.6503,29.6558,1300.0
2011-01-18 12:30:00,53.14,53.16,53.09,53.14,2900.0,29.6503,29.6614,29.6224,29.6503,2900.0
2011-01-18 12:35:00,53.15,53.21,53.15,53.2,4500.0,29.6558,29.6893,29.6558,29.6837,4500.0
2011-01-18 12:40:00,53.19,53.22,53.19,53.21,2000.0,29.6782,29.6949,29.6782,29.6893,2000.0
2011-01-18 12:45:00,53.21,53.23,53.19,53.19,3100.0,29.6893,29.7005,29.6782,29.6782,3100.0
2011-01-18 12:50:00,53.18,53.18,53.15,53.16,2100.0,29.6726,29.6726,29.6558,29.6614,2100.0
2011-01-18 12:55:00,53.16,53.18,53.15,53.15,2600.0,29.6614,29.6726,29.6558,29.6558,2600.0
2011-01-18 13:00:00,53.15,53.17,53.14,53.16,5600.0,29.6558,29.667,29.6503,29.6614,5600.0
2011-01-18 13:05:00,53.16,53.21,53.15,53.18,6300.0,29.6614,29.6893,29.6558,29.6726,6300.0
2011-01-18 13:10:00,53.18,53.18,53.12,53.12,8400.0,29.6726,29.6726,29.6391,29.6391,8400.0
2011-01-18 13:15:00,53.13,53.13,53.04,53.05,10500.0,29.6447,29.6447,29.5945,29.6,10500.0
2011-01-18 13:20:00,53.05,53.05,53.03,53.05,10700.0,29.6,29.6,29.5889,29.6,10700.0
2011-01-18 13:25:00,53.05,53.13,53.03,53.13,45500.0,29.6,29.6447,29.5889,29.6447,45500.0
2011-01-18 13:30:00,53.15,53.15,53.07,53.08,4500.0,29.6558,29.6558,29.6112,29.6168,4500.0
2011-01-18 13:35:00,53.08,53.14,53.07,53.12,4900.0,29.6168,29.6503,29.6112,29.6391,4900.0
2011-01-18 13:40:00,53.11,53.18,53.1,53.17,5200.0,29.6335,29.6726,29.6279,29.667,5200.0
2011-01-18 13:45:00,53.14,53.18,53.14,53.16,6000.0,29.6503,29.6726,29.6503,29.6614,6000.0
2011-01-18 13:50:00,53.18,53.24,53.17,53.22,7200.0,29.6726,29.7061,29.667,29.6949,7200.0
2011-01-18 13:55:00,53.24,53.26,53.18,53.24,4300.0,29.7061,29.7172,29.6726,29.7061,4300.0
2011-01-18 14:00:00,53.21,53.3,53.21,53.28,4600.0,29.6893,29.7395,29.6893,29.7284,4600.0
2011-01-18 14:05:00,53.29,53.37,53.29,53.36,4300.0,29.734,29.7786,29.734,29.773,4300.0
2011-01-18 14:10:00,53.37,53.41,53.31,53.36,19600.0,29.7786,29.8009,29.7451,29.773,19600.0
2011-01-18 14:15:00,53.36,53.43,53.36,53.42,3600.0,29.773,29.8121,29.773,29.8065,3600.0
2011-01-18 14:20:00,53.43,53.43,53.34,53.43,5900.0,29.8121,29.8121,29.7619,29.8121,5900.0
2011-01-18 14:25:00,53.43,53.49,53.41,53.48,6100.0,29.8121,29.8456,29.8009,29.84,6100.0
2011-01-18 14:30:00,53.5,53.5,53.39,53.4,8300.0,29.8511,29.8511,29.7898,29.7953,8300.0
2011-01-18 14:35:00,53.4,53.4,53.36,53.36,9700.0,29.7953,29.7953,29.773,29.773,9700.0
2011-01-18 14:40:00,53.37,53.37,53.29,53.31,5200.0,29.7786,29.7786,29.734,29.7451,5200.0
2011-01-18 14:45:00,53.32,53.39,53.27,53.39,9700.0,29.7507,29.7898,29.7228,29.7898,9700.0
2011-01-18 14:50:00,53.37,53.41,53.36,53.4,38200.0,29.7786,29.8009,29.773,29.7953,38200.0
2011-01-18 14:55:00,53.4,53.55,53.37,53.52,19100.0,29.7953,29.879,29.7786,29.8623,19100.0
2011-01-18 15:00:00,53.52,53.54,53.46,53.49,8200.0,29.8623,29.8735,29.8288,29.8456,8200.0
2011-01-18 15:05:00,53.49,53.52,53.45,53.48,7800.0,29.8456,29.8623,29.8232,29.84,7800.0
2011-01-18 15:10:00,53.48,53.58,53.48,53.58,5400.0,29.84,29.8958,29.84,29.8958,5400.0
2011-01-18 15:15:00,53.57,53.61,53.49,53.53,19700.0,29.8902,29.9125,29.8456,29.8679,19700.0
2011-01-18 15:20:00,53.53,53.68,53.53,53.68,13700.0,29.8679,29.9516,29.8679,29.9516,13700.0
2011-01-18 15:25:00,53.68,53.73,53.61,53.69,16800.0,29.9516,29.9795,29.9125,29.9571,16800.0
2011-01-18 15:30:00,53.69,53.75,53.66,53.69,15600.0,29.9571,29.9906,29.9404,29.9571,15600.0
2011-01-18 15:35:00,53.69,53.81,53.69,53.8,17900.0,29.9571,30.0241,29.9571,30.0185,17900.0
2011-01-18 15:40:00,53.81,53.91,53.77,53.83,25100.0,30.0241,30.0799,30.0018,30.0353,25100.0
2011-01-18 15:45:00,53.84,53.97,53.84,53.94,64900.0,30.0408,30.1134,30.0408,30.0966,64900.0
2011-01-18 15:50:00,53.93,53.98,53.83,53.94,38000.0,30.0911,30.119,30.0353,30.0966,38000.0
2011-01-18 15:55:00,53.94,53.94,53.81,53.86,57500.0,30.0966,30.0966,30.0241,30.052,57500.0
2011-01-19 09:30:00,53.83,53.99,53.56,53.56,15500.0,30.0353,30.1245,29.8846,29.8846,15500.0
2011-01-19 09:35:00,53.61,53.93,53.57,53.65,51100.0,29.9125,30.0911,29.8902,29.9348,51100.0
2011-01-19 09:40:00,53.61,53.75,53.42,53.57,16000.0,29.9125,29.9906,29.8065,29.8902,16000.0
2011-01-19 09:45:00,53.57,53.73,53.51,53.61,11400.0,29.8902,29.9795,29.8567,29.9125,11400.0
2011-01-19 09:50:00,53.61,53.74,53.6,53.69,13800.0,29.9125,29.985,29.9069,29.9571,13800.0
2011-01-19 09:55:00,53.69,53.77,53.63,53.65,14800.0,29.9571,30.0018,29.9237,29.9348,14800.0
2011-01-19 10:00:00,53.67,53.68,53.51,53.65,15900.0,29.946,29.9516,29.8567,29.9348,15900.0
2011-01-19 10:05:00,53.63,53.65,53.59,53.6,27500.0,29.9237,29.9348,29.9014,29.9069,27500.0
2011-01-19 10:10:00,53.6,53.6,53.56,53.6,15400.0,29.9069,29.9069,29.8846,29.9069,15400.0
2011-01-19 10:15:00,53.58,53.6,53.38,53.38,16700.0,29.8958,29.9069,29.7842,29.7842,16700.0
2011-01-19 10:20:00,53.4,53.5,53.33,53.42,23600.0,29.7953,29.8511,29.7563,29.8065,23600.0
2011-01-19 10:25:00,53.45,53.46,53.4,53.43,19500.0,29.8232,29.8288,29.7953,29.8121,19500.0
2011-01-19 10:30:00,53.45,53.48,53.41,53.46,10400.0,29.8232,29.84,29.8009,29.8288,10400.0
2011-01-19 10:35:00,53.45,53.49,53.41,53.45,15800.0,29.8232,29.8456,29.8009,29.8232,15800.0
2011-01-19 10:40:00,53.44,53.44,53.32,53.38,7500.0,29.8177,29.8177,29.7507,29.7842,7500.0
2011-01-19 10:45:00,53.34,53.34,53.22,53.29,7600.0,29.7619,29.7619,29.6949,29.734,7600.0
2011-01-19 10:50:00,53.29,53.35,53.25,53.34,10200.0,29.734,29.7674,29.7116,29.7619,10200.0
2011-01-19 10:55:00,53.34,53.34,53.26,53.27,20800.0,29.7619,29.7619,29.7172,29.7228,20800.0
2011-01-19 11:00:00,53.31,53.35,53.27,53.3,21200.0,29.7451,29.7674,29.7228,29.7395,21200.0
2011-01-19 11:05:00,53.3,53.31,53.16,53.25,17400.0,29.7395,29.7451,29.6614,29.7116,17400.0
2011-01-19 11:10:00,53.28,53.38,53.22,53.3,7000.0,29.7284,29.7842,29.6949,29.7395,7000.0
2011-01-19 11:15:00,53.28,53.3,53.25,53.28,9400.0,29.7284,29.7395,29.7116,29.7284,9400.0
2011-01-19 11:20:00,53.27,53.31,53.27,53.29,12300.0,29.7228,29.7451,29.7228,29.734,12300.0
2011-01-19 11:25:00,53.27,53.3,53.27,53.28,3100.0,29.7228,29.7395,29.7228,29.7284,3100.0
2011-01-19 11:30:00,53.3,53.34,53.28,53.34,10600.0,29.7395,29.7619,29.7284,29.7619,10600.0
2011-01-19 11:35:00,53.31,53.44,53.31,53.41,8600.0,29.7451,29.8177,29.7451,29.8009,8600.0
2011-01-19 11:40:00,53.42,53.48,53.37,53.4,9900.0,29.8065,29.84,29.7786,29.7953,9900.0
2011-01-19 11:45:00,53.38,53.43,53.34,53.43,2000.0,29.7842,29.8121,29.7619,29.8121,2000.0
2011-01-19 11:50:00,53.43,53.43,53.34,53.34,4200.0,29.8121,29.8121,29.7619,29.7619,4200.0
2011-01-19 11:55:00,53.35,53.4,53.33,53.34,7500.0,29.7674,29.7953,29.7563,29.7619,7500.0
2011-01-19 12:00:00,53.34,53.37,53.29,53.34,8200.0,29.7619,29.7786,29.734,29.7619,8200.0
2011-01-19 12:05:00,53.33,53.4,53.28,53.3,73900.0,29.7563,29.7953,29.7284,29.7395,73900.0
2011-01-19 12:10:00,53.32,53.37,53.31,53.35,4100.0,29.7507,29.7786,29.7451,29.7674,4100.0
2011-01-19 12:15:00,53.35,53.35,53.26,53.27,4200.0,29.7674,29.7674,29.7172,29.7228,4200.0
2011-01-19 12:20:00,53.3,53.35,53.27,53.28,2600.0,29.7395,29.7674,29.7228,29.7284,2600.0
2011-01-19 12:25:00,53.29,53.35,53.28,53.32,7200.0,29.734,29.7674,29.7284,29.7507,7200.0
2011-01-19 12:30:00,53.28,53.33,53.26,53.3,7500.0,29.7284,29.7563,29.7172,29.7395,7500.0
2011-01-19 12:35:00,53.29,53.31,53.25,53.27,8100.0,29.734,29.7451,29.7116,29.7228,8100.0
2011-01-19 12:40:00,53.28,53.29,53.22,53.22,4000.0,29.7284,29.734,29.6949,29.6949,4000.0
2011-01-19 12:45:00,53.22,53.24,53.21,53.22,5800.0,29.6949,29.7061,29.6893,29.6949,5800.0
2011-01-19 12:50:00,53.2,53.3,53.2,53.3,5800.0,29.6837,29.7395,29.6837,29.7395,5800.0
2011-01-19 12:55:00,53.31,53.31,53.24,53.27,5400.0,29.7451,29.7451,29.7061,29.7228,5400.0
2011-01-19 13:00:00,53.27,53.27,53.19,53.25,4200.0,29.7228,29.7228,29.6782,29.7116,4200.0
2011-01-19 13:05:00,53.26,53.26,53.25,53.26,800.0,29.7172,29.7172,29.7116,29.7172,800.0
2011-01-19 13:10:00,53.26,53.33,53.26,53.31,2900.0,29.7172,29.7563,29.7172,29.7451,2900.0
2011-01-19 13:15:00,53.3,53.32,53.23,53.26,16400.0,29.7395,29.7507,29.7005,29.7172,16400.0
2011-01-19 13:20:00,53.26,53.32,53.22,53.26,15200.0,29.7172,29.7507,29.6949,29.7172,15200.0
2011-01-19 13:25:00,53.28,53.3,53.26,53.29,3000.0,29.7284,29.7395,29.7172,29.734,3000.0
2011-01-19 13:30:00,53.29,53.3,53.22,53.24,26900.0,29.734,29.7395,29.6949,29.7061,26900.0
2011-01-19 13:35:00,53.23,53.25,53.2,53.23,3400.0,29.7005,29.7116,29.6837,29.7005,3400.0
2011-01-19 13:40:00,53.24,53.26,53.22,53.25,2600.0,29.7061,29.7172,29.6949,29.7116,2600.0
2011-01-19 13:45:00,53.25,53.26,53.22,53.25,4200.0,29.7116,29.7172,29.6949,29.7116,4200.0
2011-01-19 13:50:00,53.24,53.25,53.23,53.24,1900.0,29.7061,29.7116,29.7005,29.7061,1900.0
2011-01-19 13:55:00,53.23,53.27,53.23,53.27,6700.0,29.7005,29.7228,29.7005,29.7228,6700.0
2011-01-19 14:00:00,53.25,53.3,53.25,53.27,2500.0,29.7116,29.7395,29.7116,29.7228,2500.0
2011-01-19 14:05:00,53.27,53.29,53.23,53.24,8100.0,29.7228,29.734,29.7005,29.7061,8100.0
2011-01-19 14:10:00,53.25,53.27,53.2,53.22,5400.0,29.7116,29.7228,29.6837,29.6949,5400.0
2011-01-19 14:15:00,53.23,53.27,53.21,53.24,5600.0,29.7005,29.7228,29.6893,29.7061,5600.0
2011-01-19 14:20:00,53.23,53.28,53.2,53.22,7600.0,29.7005,29.7284,29.6837,29.6949,7600.0
2011-01-19 14:25:00,53.21,53.26,53.18,53.22,12700.0,29.6893,29.7172,29.6726,29.6949,12700.0
2011-01-19 14:30:00,53.22,53.27,53.22,53.26,8100.0,29.6949,29.7228,29.6949,29.7172,8100.0
2011-01-19 14:35:00,53.27,53.3,53.25,53.28,6100.0,29.7228,29.7395,29.7116,29.7284,6100.0
2011-01-19 14:40:00,53.27,53.27,53.2,53.25,9800.0,29.7228,29.7228,29.6837,29.7116,9800.0
2011-01-19 14:45:00,53.24,53.25,53.13,53.2,21000.0,29.7061,29.7116,29.6447,29.6837,21000.0
2011-01-19 14:50:00,53.21,53.28,53.18,53.19,15500.0,29.6893,29.7284,29.6726,29.6782,15500.0
2011-01-19 14:55:00,53.19,53.22,53.09,53.14,18000.0,29.6782,29.6949,29.6224,29.6503,18000.0
2011-01-19 15:00:00,53.15,53.15,53.06,53.09,12700.0,29.6558,29.6558,29.6056,29.6224,12700.0
2011-01-19 15:05:00,53.09,53.14,52.91,52.92,55700.0,29.6224,29.6503,29.5219,29.5275,55700.0
2011-01-19 15:10:00,52.93,53.04,52.89,52.94,12000.0,29.5331,29.5945,29.5108,29.5387,12000.0
2011-01-19 15:15:00,52.96,53.02,52.93,53.0,9000.0,29.5498,29.5833,29.5331,29.5722,9000.0
2011-01-19 15:20:00,53.0,53.03,52.9,52.91,14500.0,29.5722,29.5889,29.5164,29.5219,14500.0
2011-01-19 15:25:00,52.91,52.92,52.87,52.91,9200.0,29.5219,29.5275,29.4996,29.5219,9200.0
2011-01-19 15:30:00,52.9,52.9,52.78,52.87,31900.0,29.5164,29.5164,29.4494,29.4996,31900.0
2011-01-19 15:35:00,52.87,52.89,52.8,52.88,49100.0,29.4996,29.5108,29.4606,29.5052,49100.0
2011-01-19 15:40:00,52.88,52.9,52.81,52.88,26100.0,29.5052,29.5164,29.4661,29.5052,26100.0
2011-01-19 15:45:00,52.87,52.9,52.85,52.86,24100.0,29.4996,29.5164,29.4885,29.494,24100.0
2011-01-19 15:50:00,52.85,52.87,52.84,52.85,31400.0,29.4885,29.4996,29.4829,29.4885,31400.0
2011-01-19 15:55:00,52.85,52.85,52.78,52.81,72300.0,29.4885,29.4885,29.4494,29.4661,72300.0
2011-01-20 09:30:00,52.46,52.58,51.69,51.85,86400.0,29.2709,29.3378,28.8412,28.9305,86400.0
2011-01-20 09:35:00,51.78,52.05,51.76,51.94,19300.0,28.8914,29.0421,28.8803,28.9807,19300.0
2011-01-20 09:40:00,51.98,51.99,51.9,51.97,40800.0,29.003,29.0086,28.9584,28.9974,40800.0
2011-01-20 09:45:00,51.95,52.11,51.88,52.11,36700.0,28.9863,29.0756,28.9472,29.0756,36700.0
2011-01-20 09:50:00,52.13,52.25,52.12,52.25,18100.0,29.0867,29.1537,29.0811,29.1537,18100.0
2011-01-20 09:55:00,52.21,52.22,52.01,52.05,43800.0,29.1314,29.1369,29.0198,29.0421,43800.0
2011-01-20 10:00:00,52.02,52.11,51.93,52.04,32300.0,29.0253,29.0756,28.9751,29.0365,32300.0
2011-01-20 10:05:00,52.06,52.1,52.0,52.01,36700.0,29.0477,29.07,29.0142,29.0198,36700.0
2011-01-20 10:10:00,52.0,52.07,51.99,52.0,127300.0,29.0142,29.0532,29.0086,29.0142,127300.0
2011-01-20 10:15:00,52.0,52.08,51.97,52.0,19900.0,29.0142,29.0588,28.9974,29.0142,19900.0
2011-01-20 10:20:00,52.01,52.06,51.99,52.01,49600.0,29.0198,29.0477,29.0086,29.0198,49600.0
2011-01-20 10:25:00,51.99,52.07,51.97,51.98,34100.0,29.0086,29.0532,28.9974,29.003,34100.0
2011-01-20 10:30:00,51.98,52.04,51.94,52.04,21800.0,29.003,29.0365,28.9807,29.0365,21800.0
2011-01-20 10:35:00,52.05,52.08,51.95,52.02,21700.0,29.0421,29.0588,28.9863,29.0253,21700.0
2011-01-20 10:40:00,52.02,52.06,51.97,52.03,24900.0,29.0253,29.0477,28.9974,29.0309,24900.0
2011-01-20 10:45:00,52.04,52.04,51.94,51.94,22700.0,29.0365,29.0365,28.9807,28.9807,22700.0
2011-01-20 10:50:00,51.96,52.01,51.89,51.92,70700.0,28.9919,29.0198,28.9528,28.9695,70700.0
2011-01-20 10:55:00,51.92,51.97,51.86,51.94,22500.0,28.9695,28.9974,28.9361,28.9807,22500.0
2011-01-20 11:00:00,51.95,51.95,51.89,51.93,69400.0,28.9863,28.9863,28.9528,28.9751,69400.0
2011-01-20 11:05:00,51.93,51.93,51.82,51.89,83300.0,28.9751,28.9751,28.9138,28.9528,83300.0
2011-01-20 11:10:00,51.89,51.91,51.81,51.83,50200.0,28.9528,28.964,28.9082,28.9193,50200.0
2011-01-20 11:15:00,51.83,51.83,51.73,51.75,13400.0,28.9193,28.9193,28.8635,28.8747,13400.0
2011-01-20 11:20:00,51.76,51.79,51.62,51.66,19600.0,28.8803,28.897,28.8022,28.8245,19600.0
2011-01-20 11:25:00,51.66,51.75,51.65,51.67,13600.0,28.8245,28.8747,28.8189,28.8301,13600.0
2011-01-20 11:30:00,51.7,51.7,51.62,51.7,11400.0,28.8468,28.8468,28.8022,28.8468,11400.0
2011-01-20 11:35:00,51.69,51.69,51.57,51.57,16700.0,28.8412,28.8412,28.7743,28.7743,16700.0
2011-01-20 11:40:00,51.57,51.57,51.46,51.47,22800.0,28.7743,28.7743,28.7129,28.7185,22800.0
2011-01-20 11:45:00,51.46,51.48,51.42,51.44,21700.0,28.7129,28.724,28.6906,28.7017,21700.0
2011-01-20 11:50:00,51.47,51.63,51.47,51.52,15400.0,28.7185,28.8077,28.7185,28.7464,15400.0
2011-01-20 11:55:00,51.53,51.54,51.5,51.54,19900.0,28.7519,28.7575,28.7352,28.7575,19900.0
2011-01-20 12:00:00,51.56,51.64,51.56,51.61,8400.0,28.7687,28.8133,28.7687,28.7966,8400.0
2011-01-20 12:05:00,51.61,51.62,51.5,51.56,17700.0,28.7966,28.8022,28.7352,28.7687,17700.0
2011-01-20 12:10:00,51.57,51.57,51.49,51.57,7800.0,28.7743,28.7743,28.7296,28.7743,7800.0
2011-01-20 12:15:00,51.56,51.57,51.43,51.51,15300.0,28.7687,28.7743,28.6961,28.7408,15300.0
2011-01-20 12:20:00,51.51,51.57,51.5,51.53,10300.0,28.7408,28.7743,28.7352,28.7519,10300.0
2011-01-20 12:25:00,51.53,51.53,51.43,51.49,14700.0,28.7519,28.7519,28.6961,28.7296,14700.0
2011-01-20 12:30:00,51.47,51.49,51.42,51.45,21000.0,28.7185,28.7296,28.6906,28.7073,21000.0
2011-01-20 12:35:00,51.45,51.45,51.22,51.25,33900.0,28.7073,28.7073,28.579,28.5957,33900.0
2011-01-20 12:40:00,51.24,51.3,51.24,51.26,15200.0,28.5901,28.6236,28.5901,28.6013,15200.0
2011-01-20 12:45:00,51.29,51.48,51.26,51.45,15000.0,28.618,28.724,28.6013,28.7073,15000.0
2011-01-20 12:50:00,51.47,51.48,51.34,51.48,29200.0,28.7185,28.724,28.6459,28.724,29200.0
2011-01-20 12:55:00,51.48,51.53,51.37,51.46,26100.0,28.724,28.7519,28.6627,28.7129,26100.0
2011-01-20 13:00:00,51.45,51.5,51.4,51.47,15200.0,28.7073,28.7352,28.6794,28.7185,15200.0
2011-01-20 13:05:00,51.48,51.56,51.46,51.54,14000.0,28.724,28.7687,28.7129,28.7575,14000.0
2011-01-20 13:10:00,51.57,51.57,51.48,51.54,9800.0,28.7743,28.7743,28.724,28.7575,9800.0
2011-01-20 13:15:00,51.53,51.65,51.49,51.63,7600.0,28.7519,28.8189,28.7296,28.8077,7600.0
2011-01-20 13:20:00,51.62,51.64,51.56,51.64,18500.0,28.8022,28.8133,28.7687,28.8133,18500.0
2011-01-20 13:25:00,51.64,51.69,51.61,51.63,15200.0,28.8133,28.8412,28.7966,28.8077,15200.0
2011-01-20 13:30:00,51.63,51.66,51.53,51.53,11100.0,28.8077,28.8245,28.7519,28.7519,11100.0
2011-01-20 13:35:00,51.54,51.57,51.49,51.53,14800.0,28.7575,28.7743,28.7296,28.7519,14800.0
2011-01-20 13:40:00,51.53,51.53,51.44,51.5,14700.0,28.7519,28.7519,28.7017,28.7352,14700.0
2011-01-20 13:45:00,51.5,51.52,51.44,51.5,30600.0,28.7352,28.7464,28.7017,28.7352,30600.0
2011-01-20 13:50:00,51.5,51.67,51.49,51.61,40000.0,28.7352,28.8301,28.7296,28.7966,40000.0
2011-01-20 13:55:00,51.61,51.75,51.6,51.72,22700.0,28.7966,28.8747,28.791,28.858,22700.0
2011-01-20 14:00:00,51.71,51.78,51.65,51.75,22800.0,28.8524,28.8914,28.8189,28.8747,22800.0
2011-01-20 14:05:00,51.76,51.77,51.67,51.76,19900.0,28.8803,28.8859,28.8301,28.8803,19900.0
2011-01-20 14:10:00,51.77,51.79,51.67,51.75,24100.0,28.8859,28.897,28.8301,28.8747,24100.0
2011-01-20 14:15:00,51.75,51.83,51.7,51.83,18100.0,28.8747,28.9193,28.8468,28.9193,18100.0
2011-01-20 14:20:00,51.82,51.87,51.74,51.75,44700.0,28.9138,28.9417,28.8691,28.8747,44700.0
2011-01-20 14:25:00,51.77,51.82,51.46,51.77,37600.0,28.8859,28.9138,28.7129,28.8859,37600.0
2011-01-20 14:30:00,51.77,51.83,51.69,51.83,20000.0,28.8859,28.9193,28.8412,28.9193,20000.0
2011-01-20 14:35:00,51.8,51.83,51.75,51.75,28400.0,28.9026,28.9193,28.8747,28.8747,28400.0
2011-01-20 14:40:00,51.77,51.8,51.71,51.8,21700.0,28.8859,28.9026,28.8524,28.9026,21700.0
2011-01-20 14:45:00,51.8,51.81,51.71,51.74,16800.0,28.9026,28.9082,28.8524,28.8691,16800.0
2011-01-20 14:50:00,51.77,51.8,51.7,51.8,22100.0,28.8859,28.9026,28.8468,28.9026,22100.0
2011-01-20 14:55:00,51.8,51.83,51.77,51.81,38000.0,28.9026,28.9193,28.8859,28.9082,38000.0
2011-01-20 15:00:00,51.82,51.86,51.74,51.77,24600.0,28.9138,28.9361,28.8691,28.8859,24600.0
2011-01-20 15:05:00,51.78,51.8,51.76,51.77,18100.0,28.8914,28.9026,28.8803,28.8859,18100.0
2011-01-20 15:10:00,51.77,51.81,51.75,51.76,24500.0,28.8859,28.9082,28.8747,28.8803,24500.0
2011-01-20 15:15:00,51.76,51.82,51.75,51.77,23200.0,28.8803,28.9138,28.8747,28.8859,23200.0
2011-01-20 15:20:00,51.77,51.82,51.76,51.8,47300.0,28.8859,28.9138,28.8803,28.9026,47300.0
2011-01-20 15:25:00,51.79,51.8,51.75,51.79,20700.0,28.897,28.9026,28.8747,28.897,20700.0
2011-01-20 15:30:00,51.78,51.79,51.69,51.71,25900.0,28.8914,28.897,28.8412,28.8524,25900.0
2011-01-20 15:35:00,51.71,51.77,51.69,51.72,17800.0,28.8524,28.8859,28.8412,28.858,17800.0
2011-01-20 15:40:00,51.72,51.79,51.72,51.73,30200.0,28.858,28.897,28.858,28.8635,30200.0
2011-01-20 15:45:00,51.74,51.8,51.73,51.78,65900.0,28.8691,28.9026,28.8635,28.8914,65900.0
2011-01-20 15:50:00,51.78,51.8,51.68,51.72,60900.0,28.8914,28.9026,28.8356,28.858,60900.0
2011-01-20 15:55:00,51.72,51.79,51.56,51.62,105700.0,28.858,28.897,28.7687,28.8022,105700.0
2011-01-21 09:30:00,52.1,52.17,51.86,52.01,25600.0,29.07,29.109,28.9361,29.0198,25600.0
2011-01-21 09:35:00,52.0,52.03,51.96,52.0,19800.0,29.0142,29.0309,28.9919,29.0142,19800.0
2011-01-21 09:40:00,52.04,52.16,52.0,52.05,13700.0,29.0365,29.1035,29.0142,29.0421,13700.0
2011-01-21 09:45:00,52.07,52.12,52.02,52.04,6400.0,29.0532,29.0811,29.0253,29.0365,6400.0
2011-01-21 09:50:00,52.04,52.05,51.92,52.01,12900.0,29.0365,29.0421,28.9695,29.0198,12900.0
2011-01-21 09:55:00,52.01,52.09,51.92,51.97,25300.0,29.0198,29.0644,28.9695,28.9974,25300.0
2011-01-21 10:00:00,51.97,52.07,51.94,51.94,6600.0,28.9974,29.0532,28.9807,28.9807,6600.0
2011-01-21 10:05:00,51.97,51.97,51.76,51.77,12900.0,28.9974,28.9974,28.8803,28.8859,12900.0
2011-01-21 10:10:00,51.78,51.8,51.67,51.78,15700.0,28.8914,28.9026,28.8301,28.8914,15700.0
2011-01-21 10:15:00,51.77,51.79,51.75,51.75,13000.0,28.8859,28.897,28.8747,28.8747,13000.0
2011-01-21 10:20:00,51.77,51.83,51.75,51.8,11800.0,28.8859,28.9193,28.8747,28.9026,11800.0
2011-01-21 10:25:00,51.8,51.91,51.76,51.76,9100.0,28.9026,28.964,28.8803,28.8803,9100.0
2011-01-21 10:30:00,51.78,51.81,51.72,51.76,12200.0,28.8914,28.9082,28.858,28.8803,12200.0
2011-01-21 10:35:00,51.79,52.0,51.78,51.94,10500.0,28.897,29.0142,28.8914,28.9807,10500.0
2011-01-21 10:40:00,51.95,52.0,51.88,51.89,8900.0,28.9863,29.0142,28.9472,28.9528,8900.0
2011-01-21 10:45:00,51.89,51.95,51.84,51.84,12100.0,28.9528,28.9863,28.9249,28.9249,12100.0
2011-01-21 10:50:00,51.86,51.96,51.83,51.83,11900.0,28.9361,28.9919,28.9193,28.9193,11900.0
2011-01-21 10:55:00,51.81,51.85,51.79,51.79,7100.0,28.9082,28.9305,28.897,28.897,7100.0
2011-01-21 11:00:00,51.8,51.88,51.79,51.79,11300.0,28.9026,28.9472,28.897,28.897,11300.0
2011-01-21 11:05:00,51.82,51.85,51.8,51.82,7300.0,28.9138,28.9305,28.9026,28.9138,7300.0
2011-01-21 11:10:00,51.81,51.84,51.78,51.81,5600.0,28.9082,28.9249,28.8914,28.9082,5600.0
2011-01-21 11:15:00,51.82,51.83,51.59,51.59,7900.0,28.9138,28.9193,28.7854,28.7854,7900.0
2011-01-21 11:20:00,51.6,52.0,51.55,51.86,52100.0,28.791,29.0142,28.7631,28.9361,52100.0
2011-01-21 11:25:00,51.87,51.87,51.79,51.84,6700.0,28.9417,28.9417,28.897,28.9249,6700.0
2011-01-21 11:30:00,51.85,51.87,51.68,51.68,9300.0,28.9305,28.9417,28.8356,28.8356,9300.0
2011-01-21 11:35:00,51.72,51.81,51.68,51.68,9700.0,28.858,28.9082,28.8356,28.8356,9700.0
2011-01-21 11:40:00,51.68,51.76,51.67,51.71,6700.0,28.8356,28.8803,28.8301,28.8524,6700.0
2011-01-21 11:45:00,51.72,51.74,51.64,51.7,8700.0,28.858,28.8691,28.8133,28.8468,8700.0
2011-01-21 11:50:00,51.73,51.73,51.65,51.65,12700.0,28.8635,28.8635,28.8189,28.8189,12700.0
2011-01-21 11:55:00,51.68,51.78,51.68,51.78,8200.0,28.8356,28.8914,28.8356,28.8914,8200.0
2011-01-21 12:00:00,51.78,51.8,51.69,51.72,10800.0,28.8914,28.9026,28.8412,28.858,10800.0
2011-01-21 12:05:00,51.72,51.79,51.71,51.75,7200.0,28.858,28.897,28.8524,28.8747,7200.0
2011-01-21 12:10:00,51.78,51.91,51.76,51.86,11100.0,28.8914,28.964,28.8803,28.9361,11100.0
2011-01-21 12:15:00,51.85,51.85,51.73,51.78,3900.0,28.9305,28.9305,28.8635,28.8914,3900.0
2011-01-21 12:20:00,51.79,51.82,51.79,51.8,4900.0,28.897,28.9138,28.897,28.9026,4900.0
2011-01-21 12:25:00,51.79,51.82,51.75,51.8,7500.0,28.897,28.9138,28.8747,28.9026,7500.0
2011-01-21 12:30:00,51.81,51.82,51.78,51.82,6100.0,28.9082,28.9138,28.8914,28.9138,6100.0
2011-01-21 12:35:00,51.82,51.85,51.74,51.79,5900.0,28.9138,28.9305,28.8691,28.897,5900.0
2011-01-21 12:40:00,51.8,51.81,51.71,51.72,5300.0,28.9026,28.9082,28.8524,28.858,5300.0
2011-01-21 12:45:00,51.71,51.78,51.67,51.67,4900.0,28.8524,28.8914,28.8301,28.8301,4900.0
2011-01-21 12:50:00,51.69,51.73,51.64,51.65,6800.0,28.8412,28.8635,28.8133,28.8189,6800.0
2011-01-21 12:55:00,51.64,51.67,51.56,51.63,11200.0,28.8133,28.8301,28.7687,28.8077,11200.0
2011-01-21 13:00:00,51.65,51.65,51.58,51.62,3700.0,28.8189,28.8189,28.7798,28.8022,3700.0
2011-01-21 13:05:00,51.61,51.67,51.54,51.56,10500.0,28.7966,28.8301,28.7575,28.7687,10500.0
2011-01-21 13:10:00,51.54,51.59,51.53,51.58,4700.0,28.7575,28.7854,28.7519,28.7798,4700.0
2011-01-21 13:15:00,51.57,51.64,51.54,51.59,4800.0,28.7743,28.8133,28.7575,28.7854,4800.0
2011-01-21 13:20:00,51.61,51.7,51.5,51.66,29700.0,28.7966,28.8468,28.7352,28.8245,29700.0
2011-01-21 13:25:00,51.65,51.68,51.48,51.55,35300.0,28.8189,28.8356,28.724,28.7631,35300.0
2011-01-21 13:30:00,51.55,51.65,51.53,51.56,21600.0,28.7631,28.8189,28.7519,28.7687,21600.0
2011-01-21 13:35:00,51.59,51.59,51.49,51.49,5300.0,28.7854,28.7854,28.7296,28.7296,5300.0
2011-01-21 13:40:00,51.53,51.54,51.48,51.49,4100.0,28.7519,28.7575,28.724,28.7296,4100.0
2011-01-21 13:45:00,51.51,51.52,51.46,51.49,7600.0,28.7408,28.7464,28.7129,28.7296,7600.0
2011-01-21 13:50:00,51.49,51.55,51.49,51.55,5100.0,28.7296,28.7631,28.7296,28.7631,5100.0
2011-01-21 13:55:00,51.55,51.58,51.51,51.51,5900.0,28.7631,28.7798,28.7408,28.7408,5900.0
2011-01-21 14:00:00,51.54,51.59,51.5,51.52,12100.0,28.7575,28.7854,28.7352,28.7464,12100.0
2011-01-21 14:05:00,51.52,51.61,51.52,51.54,9800.0,28.7464,28.7966,28.7464,28.7575,9800.0
2011-01-21 14:10:00,51.55,51.57,51.53,51.53,7600.0,28.7631,28.7743,28.7519,28.7519,7600.0
2011-01-21 14:15:00,51.52,51.57,51.49,51.55,12300.0,28.7464,28.7743,28.7296,28.7631,12300.0
2011-01-21 14:20:00,51.57,51.6,51.55,51.59,8500.0,28.7743,28.791,28.7631,28.7854,8500.0
2011-01-21 14:25:00,51.59,51.6,51.54,51.57,7500.0,28.7854,28.791,28.7575,28.7743,7500.0
2011-01-21 14:30:00,51.57,51.65,51.56,51.6,10800.0,28.7743,28.8189,28.7687,28.791,10800.0
2011-01-21 14:35:00,51.61,51.64,51.56,51.64,15300.0,28.7966,28.8133,28.7687,28.8133,15300.0
2011-01-21 14:40:00,51.64,51.65,51.6,51.61,7300.0,28.8133,28.8189,28.791,28.7966,7300.0
2011-01-21 14:45:00,51.61,51.63,51.58,51.62,17800.0,28.7966,28.8077,28.7798,28.8022,17800.0
2011-01-21 14:50:00,51.61,51.66,51.61,51.63,10300.0,28.7966,28.8245,28.7966,28.8077,10300.0
2011-01-21 14:55:00,51.64,51.64,51.62,51.63,9400.0,28.8133,28.8133,28.8022,28.8077,9400.0
2011-01-21 15:00:00,51.62,51.62,51.53,51.57,15500.0,28.8022,28.8022,28.7519,28.7743,15500.0
2011-01-21 15:05:00,51.58,51.6,51.53,51.55,15900.0,28.7798,28.791,28.7519,28.7631,15900.0
2011-01-21 15:10:00,51.54,51.55,51.5,51.55,10500.0,28.7575,28.7631,28.7352,28.7631,10500.0
2011-01-21 15:15:00,51.55,51.55,51.5,51.5,12100.0,28.7631,28.7631,28.7352,28.7352,12100.0
2011-01-21 15:20:00,51.51,51.51,51.45,51.51,13700.0,28.7408,28.7408,28.7073,28.7408,13700.0
2011-01-21 15:25:00,51.51,51.55,51.49,51.49,11800.0,28.7408,28.7631,28.7296,28.7296,11800.0
2011-01-21 15:30:00,51.49,51.55,51.47,51.55,24500.0,28.7296,28.7631,28.7185,28.7631,24500.0
2011-01-21 15:35:00,51.55,51.56,51.53,51.54,16900.0,28.7631,28.7687,28.7519,28.7575,16900.0
2011-01-21 15:40:00,51.54,51.57,51.51,51.54,29600.0,28.7575,28.7743,28.7408,28.7575,29600.0
2011-01-21 15:45:00,51.54,51.65,51.45,51.65,59500.0,28.7575,28.8189,28.7073,28.8189,59500.0
2011-01-21 15:50:00,51.64,51.68,51.6,51.67,35200.0,28.8133,28.8356,28.791,28.8301,35200.0
2011-01-21 15:55:00,51.68,51.77,51.65,51.75,70100.0,28.8356,28.8859,28.8189,28.8747,70100.0
2011-01-24 09:30:00,51.9,52.25,51.76,51.81,27900.0,28.9584,29.1537,28.8803,28.9082,27900.0
2011-01-24 09:35:00,51.77,52.21,51.77,52.03,29600.0,28.8859,29.1314,28.8859,29.0309,29600.0
2011-01-24 09:40:00,52.04,52.19,51.79,52.18,32000.0,29.0365,29.1202,28.897,29.1146,32000.0
2011-01-24 09:45:00,52.19,52.33,52.17,52.17,39400.0,29.1202,29.1983,29.109,29.109,39400.0
2011-01-24 09:50:00,52.15,52.15,52.02,52.05,7800.0,29.0979,29.0979,29.0253,29.0421,7800.0
2011-01-24 09:55:00,52.04,52.05,51.98,52.0,8600.0,29.0365,29.0421,29.003,29.0142,8600.0
2011-01-24 10:00:00,52.0,52.05,51.96,51.96,22700.0,29.0142,29.0421,28.9919,28.9919,22700.0
2011-01-24 10:05:00,51.97,51.98,51.8,51.82,12900.0,28.9974,29.003,28.9026,28.9138,12900.0
2011-01-24 10:10:00,51.86,51.92,51.67,51.68,14400.0,28.9361,28.9695,28.8301,28.8356,14400.0
2011-01-24 10:15:00,51.69,51.76,51.57,51.69,21900.0,28.8412,28.8803,28.7743,28.8412,21900.0
2011-01-24 10:20:00,51.68,51.68,51.6,51.6,8800.0,28.8356,28.8356,28.791,28.791,8800.0
2011-01-24 10:25:00,51.61,51.68,51.58,51.63,9600.0,28.7966,28.8356,28.7798,28.8077,9600.0
2011-01-24 10:30:00,51.63,51.63,51.53,51.61,9300.0,28.8077,28.8077,28.7519,28.7966,9300.0
2011-01-24 10:35:00,51.62,51.71,51.61,51.61,7400.0,28.8022,28.8524,28.7966,28.7966,7400.0
2011-01-24 10:40:00,51.59,51.76,51.54,51.66,12200.0,28.7854,28.8803,28.7575,28.8245,12200.0
2011-01-24 10:45:00,51.66,51.67,51.6,51.67,4800.0,28.8245,28.8301,28.791,28.8301,4800.0
2011-01-24 10:50:00,51.68,51.8,51.64,51.8,4900.0,28.8356,28.9026,28.8133,28.9026,4900.0
2011-01-24 10:55:00,51.79,51.79,51.67,51.67,5400.0,28.897,28.897,28.8301,28.8301,5400.0
2011-01-24 11:00:00,51.7,51.82,51.7,51.81,8500.0,28.8468,28.9138,28.8468,28.9082,8500.0
2011-01-24 11:05:00,51.81,51.98,51.77,51.98,8000.0,28.9082,29.003,28.8859,29.003,8000.0
2011-01-24 11:10:00,51.96,51.97,51.85,51.93,6600.0,28.9919,28.9974,28.9305,28.9751,6600.0
2011-01-24 11:15:00,51.95,52.0,51.95,51.99,7200.0,28.9863,29.0142,28.9863,29.0086,7200.0
2011-01-24 11:20:00,51.97,52.15,51.95,52.14,11200.0,28.9974,29.0979,28.9863,29.0923,11200.0
2011-01-24 11:25:00,52.14,52.14,52.08,52.08,7800.0,29.0923,29.0923,29.0588,29.0588,7800.0
2011-01-24 11:30:00,52.13,52.23,52.09,52.23,9700.0,29.0867,29.1425,29.0644,29.1425,9700.0
2011-01-24 11:35:00,52.21,52.23,52.2,52.2,6700.0,29.1314,29.1425,29.1258,29.1258,6700.0
2011-01-24 11:40:00,52.2,52.26,52.2,52.24,3000.0,29.1258,29.1593,29.1258,29.1481,3000.0
2011-01-24 11:45:00,52.24,52.24,52.19,52.2,6000.0,29.1481,29.1481,29.1202,29.1258,6000.0
2011-01-24 11:50:00,52.21,52.22,52.2,52.2,4300.0,29.1314,29.1369,29.1258,29.1258,4300.0
2011-01-24 11:55:00,52.2,52.24,52.2,52.23,6200.0,29.1258,29.1481,29.1258,29.1425,6200.0
2011-01-24 12:00:00,52.24,52.28,52.21,52.22,3300.0,29.1481,29.1704,29.1314,29.1369,3300.0
2011-01-24 12:05:00,52.22,52.31,52.21,52.3,8200.0,29.1369,29.1872,29.1314,29.1816,8200.0
2011-01-24 12:10:00,52.3,52.35,52.3,52.33,3700.0,29.1816,29.2095,29.1816,29.1983,3700.0
2011-01-24 12:15:00,52.34,52.34,52.23,52.23,3600.0,29.2039,29.2039,29.1425,29.1425,3600.0
2011-01-24 12:20:00,52.25,52.25,52.2,52.2,3700.0,29.1537,29.1537,29.1258,29.1258,3700.0
2011-01-24 12:25:00,52.21,52.24,52.16,52.23,10500.0,29.1314,29.1481,29.1035,29.1425,10500.0
2011-01-24 12:30:00,52.23,52.25,52.22,52.25,2700.0,29.1425,29.1537,29.1369,29.1537,2700.0
2011-01-24 12:35:00,52.25,52.26,52.21,52.26,5200.0,29.1537,29.1593,29.1314,29.1593,5200.0
2011-01-24 12:40:00,52.25,52.32,52.25,52.3,7600.0,29.1537,29.1927,29.1537,29.1816,7600.0
2011-01-24 12:45:00,52.3,52.33,52.29,52.32,5500.0,29.1816,29.1983,29.176,29.1927,5500.0
2011-01-24 12:50:00,52.3,52.35,52.28,52.34,7500.0,29.1816,29.2095,29.1704,29.2039,7500.0
2011-01-24 12:55:00,52.33,52.36,52.32,52.36,10000.0,29.1983,29.2151,29.1927,29.2151,10000.0
2011-01-24 13:00:00,52.35,52.38,52.35,52.35,3600.0,29.2095,29.2262,29.2095,29.2095,3600.0
2011-01-24 13:05:00,52.35,52.4,52.32,52.36,10300.0,29.2095,29.2374,29.1927,29.2151,10300.0
2011-01-24 13:10:00,52.37,52.38,52.31,52.31,6600.0,29.2206,29.2262,29.1872,29.1872,6600.0
2011-01-24 13:15:00,52.31,52.33,52.26,52.28,9200.0,29.1872,29.1983,29.1593,29.1704,9200.0
2011-01-24 13:20:00,52.3,52.43,52.3,52.41,8300.0,29.1816,29.2541,29.1816,29.243,8300.0
2011-01-24 13:25:00,52.43,52.53,52.43,52.53,7400.0,29.2541,29.3099,29.2541,29.3099,7400.0
2011-01-24 13:30:00,52.53,52.57,52.43,52.43,20900.0,29.3099,29.3322,29.2541,29.2541,20900.0
2011-01-24 13:35:00,52.43,52.49,52.42,52.46,5600.0,29.2541,29.2876,29.2485,29.2709,5600.0
2011-01-24 13:40:00,52.46,52.49,52.44,52.47,5100.0,29.2709,29.2876,29.2597,29.2764,5100.0
2011-01-24 13:45:00,52.46,52.51,52.43,52.47,18300.0,29.2709,29.2987,29.2541,29.2764,18300.0
2011-01-24 13:50:00,52.47,52.5,52.46,52.48,5000.0,29.2764,29.2932,29.2709,29.282,5000.0
2011-01-24 13:55:00,52.48,52.55,52.46,52.52,7500.0,29.282,29.3211,29.2709,29.3043,7500.0
2011-01-24 14:00:00,52.52,52.58,52.51,52.58,5600.0,29.3043,29.3378,29.2987,29.3378,5600.0
2011-01-24 14:05:00,52.57,52.59,52.54,52.59,9500.0,29.3322,29.3434,29.3155,29.3434,9500.0
2011-01-24 14:10:00,52.59,52.68,52.58,52.67,8500.0,29.3434,29.3936,29.3378,29.388,8500.0
2011-01-24 14:15:00,52.67,52.67,52.52,52.54,4300.0,29.388,29.388,29.3043,29.3155,4300.0
2011-01-24 14:20:00,52.54,52.55,52.53,52.54,3800.0,29.3155,29.3211,29.3099,29.3155,3800.0
2011-01-24 14:25:00,52.55,52.59,52.55,52.59,4500.0,29.3211,29.3434,29.3211,29.3434,4500.0
2011-01-24 14:30:00,52.58,52.6,52.52,52.53,11300.0,29.3378,29.349,29.3043,29.3099,11300.0
2011-01-24 14:35:00,52.53,52.53,52.44,52.45,9500.0,29.3099,29.3099,29.2597,29.2653,9500.0
2011-01-24 14:40:00,52.45,52.46,52.42,52.42,6300.0,29.2653,29.2709,29.2485,29.2485,6300.0
2011-01-24 14:45:00,52.42,52.49,52.39,52.47,8400.0,29.2485,29.2876,29.2318,29.2764,8400.0
2011-01-24 14:50:00,52.48,52.5,52.37,52.38,11200.0,29.282,29.2932,29.2206,29.2262,11200.0
2011-01-24 14:55:00,52.38,52.38,52.3,52.33,7400.0,29.2262,29.2262,29.1816,29.1983,7400.0
2011-01-24 15:00:00,52.33,52.42,52.33,52.42,6000.0,29.1983,29.2485,29.1983,29.2485,6000.0
2011-01-24 15:05:00,52.42,52.42,52.4,52.42,8800.0,29.2485,29.2485,29.2374,29.2485,8800.0
2011-01-24 15:10:00,52.43,52.43,52.36,52.39,14800.0,29.2541,29.2541,29.2151,29.2318,14800.0
2011-01-24 15:15:00,52.38,52.43,52.38,52.4,16200.0,29.2262,29.2541,29.2262,29.2374,16200.0
2011-01-24 15:20:00,52.39,52.42,52.38,52.4,17300.0,29.2318,29.2485,29.2262,29.2374,17300.0
2011-01-24 15:25:00,52.39,52.42,52.38,52.4,24200.0,29.2318,29.2485,29.2262,29.2374,24200.0
2011-01-24 15:30:00,52.41,52.41,52.39,52.4,29800.0,29.243,29.243,29.2318,29.2374,29800.0
2011-01-24 15:35:00,52.39,52.43,52.39,52.4,20400.0,29.2318,29.2541,29.2318,29.2374,20400.0
2011-01-24 15:40:00,52.41,52.41,52.34,52.38,21000.0,29.243,29.243,29.2039,29.2262,21000.0
2011-01-24 15:45:00,52.38,52.41,52.36,52.39,22700.0,29.2262,29.243,29.2151,29.2318,22700.0
2011-01-24 15:50:00,52.4,52.4,52.32,52.32,27100.0,29.2374,29.2374,29.1927,29.1927,27100.0
2011-01-24 15:55:00,52.33,52.4,52.3,52.36,55200.0,29.1983,29.2374,29.1816,29.2151,55200.0
2011-01-25 09:30:00,52.47,52.47,52.15,52.38,9600.0,29.2764,29.2764,29.0979,29.2262,9600.0
2011-01-25 09:35:00,52.4,52.4,52.38,52.38,1900.0,29.2374,29.2374,29.2262,29.2262,1900.0
2011-01-25 09:40:00,52.38,52.45,52.31,52.44,4300.0,29.2262,29.2653,29.1872,29.2597,4300.0
2011-01-25 09:45:00,52.44,52.63,52.25,52.6,16700.0,29.2597,29.3657,29.1537,29.349,16700.0
2011-01-25 09:50:00,52.62,52.76,52.58,52.76,11000.0,29.3601,29.4382,29.3378,29.4382,11000.0
2011-01-25 09:55:00,52.76,52.82,52.74,52.82,7100.0,29.4382,29.4717,29.4271,29.4717,7100.0
2011-01-25 10:00:00,52.84,53.0,52.8,52.83,13000.0,29.4829,29.5722,29.4606,29.4773,13000.0
2011-01-25 10:05:00,52.83,52.87,52.8,52.87,4900.0,29.4773,29.4996,29.4606,29.4996,4900.0
2011-01-25 10:10:00,52.87,52.88,52.82,52.88,3300.0,29.4996,29.5052,29.4717,29.5052,3300.0
2011-01-25 10:15:00,52.85,52.88,52.77,52.86,11800.0,29.4885,29.5052,29.4438,29.494,11800.0
2011-01-25 10:20:00,52.85,52.94,52.85,52.92,7500.0,29.4885,29.5387,29.4885,29.5275,7500.0
2011-01-25 10:25:00,52.92,53.02,52.91,53.0,7800.0,29.5275,29.5833,29.5219,29.5722,7800.0
2011-01-25 10:30:00,53.04,53.04,52.98,53.03,4500.0,29.5945,29.5945,29.561,29.5889,4500.0
2011-01-25 10:35:00,53.02,53.03,53.0,53.03,5100.0,29.5833,29.5889,29.5722,29.5889,5100.0
2011-01-25 10:40:00,53.03,53.2,53.03,53.19,10200.0,29.5889,29.6837,29.5889,29.6782,10200.0
2011-01-25 10:45:00,53.19,53.24,53.17,53.24,4100.0,29.6782,29.7061,29.667,29.7061,4100.0
2011-01-25 10:50:00,53.25,53.35,53.21,53.28,8800.0,29.7116,29.7674,29.6893,29.7284,8800.0
2011-01-25 10:55:00,53.28,53.37,53.28,53.35,5900.0,29.7284,29.7786,29.7284,29.7674,5900.0
2011-01-25 11:00:00,53.34,53.35,53.29,53.31,27300.0,29.7619,29.7674,29.734,29.7451,27300.0
2011-01-25 11:05:00,53.31,53.35,53.28,53.33,11300.0,29.7451,29.7674,29.7284,29.7563,11300.0
2011-01-25 11:10:00,53.35,53.39,53.31,53.36,15300.0,29.7674,29.7898,29.7451,29.773,15300.0
2011-01-25 11:15:00,53.35,53.38,53.31,53.35,18000.0,29.7674,29.7842,29.7451,29.7674,18000.0
2011-01-25 11:20:00,53.34,53.35,53.25,53.26,9100.0,29.7619,29.7674,29.7116,29.7172,9100.0
2011-01-25 11:25:00,53.27,53.29,53.17,53.19,21800.0,29.7228,29.734,29.667,29.6782,21800.0
2011-01-25 11:30:00,53.2,53.24,53.17,53.22,17000.0,29.6837,29.7061,29.667,29.6949,17000.0
2011-01-25 11:35:00,53.22,53.24,53.2,53.23,4500.0,29.6949,29.7061,29.6837,29.7005,4500.0
2011-01-25 11:40:00,53.24,53.3,53.18,53.2,40800.0,29.7061,29.7395,29.6726,29.6837,40800.0
2011-01-25 11:45:00,53.21,53.24,53.17,53.22,6800.0,29.6893,29.7061,29.667,29.6949,6800.0
2011-01-25 11:50:00,53.24,53.32,53.23,53.32,5000.0,29.7061,29.7507,29.7005,29.7507,5000.0
2011-01-25 11:55:00,53.32,53.39,53.32,53.39,3200.0,29.7507,29.7898,29.7507,29.7898,3200.0
2011-01-25 12:00:00,53.38,53.53,53.37,53.53,11700.0,29.7842,29.8679,29.7786,29.8679,11700.0
2011-01-25 12:05:00,53.51,53.53,53.51,53.52,5200.0,29.8567,29.8679,29.8567,29.8623,5200.0
2011-01-25 12:10:00,53.52,53.55,53.52,53.54,4800.0,29.8623,29.879,29.8623,29.8735,4800.0
2011-01-25 12:15:00,53.54,53.56,53.53,53.55,4700.0,29.8735,29.8846,29.8679,29.879,4700.0
2011-01-25 12:20:00,53.56,53.56,53.54,53.55,4700.0,29.8846,29.8846,29.8735,29.879,4700.0
2011-01-25 12:25:00,53.56,53.72,53.55,53.71,10500.0,29.8846,29.9739,29.879,29.9683,10500.0
2011-01-25 12:30:00,53.72,53.77,53.67,53.71,9200.0,29.9739,30.0018,29.946,29.9683,9200.0
2011-01-25 12:35:00,53.7,53.71,53.66,53.67,4200.0,29.9627,29.9683,29.9404,29.946,4200.0
2011-01-25 12:40:00,53.68,53.7,53.66,53.69,4800.0,29.9516,29.9627,29.9404,29.9571,4800.0
2011-01-25 12:45:00,53.68,53.73,53.67,53.7,6200.0,29.9516,29.9795,29.946,29.9627,6200.0
2011-01-25 12:50:00,53.71,53.71,53.66,53.69,1500.0,29.9683,29.9683,29.9404,29.9571,1500.0
2011-01-25 12:55:00,53.69,53.7,53.66,53.67,3400.0,29.9571,29.9627,29.9404,29.946,3400.0
2011-01-25 13:00:00,53.68,53.71,53.63,53.71,17500.0,29.9516,29.9683,29.9237,29.9683,17500.0
2011-01-25 13:05:00,53.73,53.74,53.7,53.73,6200.0,29.9795,29.985,29.9627,29.9795,6200.0
2011-01-25 13:10:00,53.73,53.74,53.71,53.73,4900.0,29.9795,29.985,29.9683,29.9795,4900.0
2011-01-25 13:15:00,53.74,53.8,53.71,53.8,10300.0,29.985,30.0185,29.9683,30.0185,10300.0
2011-01-25 13:20:00,53.81,53.9,53.78,53.87,13300.0,30.0241,30.0743,30.0074,30.0576,13300.0
2011-01-25 13:25:00,53.87,53.88,53.81,53.88,2100.0,30.0576,30.0632,30.0241,30.0632,2100.0
2011-01-25 13:30:00,53.87,53.96,53.85,53.86,9600.0,30.0576,30.1078,30.0464,30.052,9600.0
2011-01-25 13:35:00,53.88,53.99,53.88,53.97,10700.0,30.0632,30.1245,30.0632,30.1134,10700.0
2011-01-25 13:40:00,53.98,54.03,53.86,53.89,24700.0,30.119,30.1469,30.052,30.0687,24700.0
2011-01-25 13:45:00,53.89,53.92,53.82,53.91,17500.0,30.0687,30.0855,30.0297,30.0799,17500.0
2011-01-25 13:50:00,53.92,53.92,53.89,53.92,10300.0,30.0855,30.0855,30.0687,30.0855,10300.0
2011-01-25 13:55:00,53.92,53.97,53.92,53.97,9800.0,30.0855,30.1134,30.0855,30.1134,9800.0
2011-01-25 14:00:00,53.94,53.96,53.85,53.95,12000.0,30.0966,30.1078,30.0464,30.1022,12000.0
2011-01-25 14:05:00,53.96,53.99,53.94,53.96,8700.0,30.1078,30.1245,30.0966,30.1078,8700.0
2011-01-25 14:10:00,53.96,54.0,53.92,53.92,12900.0,30.1078,30.1301,30.0855,30.0855,12900.0
2011-01-25 14:15:00,53.9,53.92,53.77,53.79,22700.0,30.0743,30.0855,30.0018,30.0129,22700.0
2011-01-25 14:20:00,53.81,53.86,53.75,53.82,17200.0,30.0241,30.052,29.9906,30.0297,17200.0
2011-01-25 14:25:00,53.81,53.9,53.8,53.87,21300.0,30.0241,30.0743,30.0185,30.0576,21300.0
2011-01-25 14:30:00,53.86,53.89,53.81,53.85,22600.0,30.052,30.0687,30.0241,30.0464,22600.0
2011-01-25 14:35:00,53.85,53.95,53.84,53.93,19000.0,30.0464,30.1022,30.0408,30.0911,19000.0
2011-01-25 14:40:00,53.94,54.0,53.9,53.97,21500.0,30.0966,30.1301,30.0743,30.1134,21500.0
2011-01-25 14:45:00,53.97,54.0,53.85,53.87,12100.0,30.1134,30.1301,30.0464,30.0576,12100.0
2011-01-25 14:50:00,53.87,53.9,53.81,53.82,15200.0,30.0576,30.0743,30.0241,30.0297,15200.0
2011-01-25 14:55:00,53.82,53.83,53.73,53.78,18600.0,30.0297,30.0353,29.9795,30.0074,18600.0
2011-01-25 15:00:00,53.77,53.77,53.7,53.74,14000.0,30.0018,30.0018,29.9627,29.985,14000.0
2011-01-25 15:05:00,53.73,53.81,53.7,53.8,13100.0,29.9795,30.0241,29.9627,30.0185,13100.0
2011-01-25 15:10:00,53.79,53.82,53.77,53.8,7000.0,30.0129,30.0297,30.0018,30.0185,7000.0
2011-01-25 15:15:00,53.81,53.87,53.79,53.83,8600.0,30.0241,30.0576,30.0129,30.0353,8600.0
2011-01-25 15:20:00,53.81,53.9,53.79,53.83,13700.0,30.0241,30.0743,30.0129,30.0353,13700.0
2011-01-25 15:25:00,53.83,53.89,53.82,53.87,5100.0,30.0353,30.0687,30.0297,30.0576,5100.0
2011-01-25 15:30:00,53.87,53.87,53.78,53.84,14100.0,30.0576,30.0576,30.0074,30.0408,14100.0
2011-01-25 15:35:00,53.82,53.85,53.75,53.84,12900.0,30.0297,30.0464,29.9906,30.0408,12900.0
2011-01-25 15:40:00,53.83,53.99,53.83,53.99,10700.0,30.0353,30.1245,30.0353,30.1245,10700.0
2011-01-25 15:45:00,53.99,54.09,53.97,54.04,38700.0,30.1245,30.1803,30.1134,30.1524,38700.0
2011-01-25 15:50:00,54.01,54.04,53.96,54.0,19100.0,30.1357,30.1524,30.1078,30.1301,19100.0
2011-01-25 15:55:00,53.99,54.06,53.91,54.01,110700.0,30.1245,30.1636,30.0799,30.1357,110700.0
2011-01-26 09:30:00,53.99,54.34,53.99,54.21,15700.0,30.1245,30.3198,30.1245,30.2473,15700.0
2011-01-26 09:35:00,54.19,54.26,54.02,54.1,14600.0,30.2361,30.2752,30.1413,30.1859,14600.0
2011-01-26 09:40:00,54.15,54.21,54.06,54.06,30600.0,30.2138,30.2473,30.1636,30.1636,30600.0
2011-01-26 09:45:00,54.08,54.08,53.88,54.05,10800.0,30.1748,30.1748,30.0632,30.158,10800.0
2011-01-26 09:50:00,54.04,54.17,53.98,54.04,8300.0,30.1524,30.225,30.119,30.1524,8300.0
2011-01-26 09:55:00,54.02,54.06,53.95,54.03,7300.0,30.1413,30.1636,30.1022,30.1469,7300.0
2011-01-26 10:00:00,54.05,54.18,53.95,54.06,10400.0,30.158,30.2306,30.1022,30.1636,10400.0
2011-01-26 10:05:00,54.06,54.13,54.0,54.13,10800.0,30.1636,30.2027,30.1301,30.2027,10800.0
2011-01-26 10:10:00,54.09,54.09,53.93,53.98,15300.0,30.1803,30.1803,30.0911,30.119,15300.0
2011-01-26 10:15:00,54.0,54.03,53.92,54.02,13000.0,30.1301,30.1469,30.0855,30.1413,13000.0
2011-01-26 10:20:00,54.02,54.06,53.95,53.97,6000.0,30.1413,30.1636,30.1022,30.1134,6000.0
2011-01-26 10:25:00,54.0,54.08,53.96,54.08,6600.0,30.1301,30.1748,30.1078,30.1748,6600.0
2011-01-26 10:30:00,54.06,54.06,53.91,53.94,19200.0,30.1636,30.1636,30.0799,30.0966,19200.0
2011-01-26 10:35:00,53.92,54.05,53.92,54.05,10800.0,30.0855,30.158,30.0855,30.158,10800.0
2011-01-26 10:40:00,54.04,54.04,53.9,53.94,9900.0,30.1524,30.1524,30.0743,30.0966,9900.0
2011-01-26 10:45:00,53.93,54.02,53.92,53.94,11700.0,30.0911,30.1413,30.0855,30.0966,11700.0
2011-01-26 10:50:00,53.95,54.0,53.88,54.0,10900.0,30.1022,30.1301,30.0632,30.1301,10900.0
2011-01-26 10:55:00,54.0,54.0,53.92,53.92,10600.0,30.1301,30.1301,30.0855,30.0855,10600.0
2011-01-26 11:00:00,53.92,53.97,53.8,53.81,12500.0,30.0855,30.1134,30.0185,30.0241,12500.0
2011-01-26 11:05:00,53.8,53.8,53.61,53.62,11100.0,30.0185,30.0185,29.9125,29.9181,11100.0
2011-01-26 11:10:00,53.63,53.72,53.59,53.6,8900.0,29.9237,29.9739,29.9014,29.9069,8900.0
2011-01-26 11:15:00,53.59,53.65,53.59,53.62,2800.0,29.9014,29.9348,29.9014,29.9181,2800.0
2011-01-26 11:20:00,53.61,53.61,53.45,53.48,7400.0,29.9125,29.9125,29.8232,29.84,7400.0
2011-01-26 11:25:00,53.49,53.54,53.45,53.5,10000.0,29.8456,29.8735,29.8232,29.8511,10000.0
2011-01-26 11:30:00,53.5,53.61,53.5,53.54,8700.0,29.8511,29.9125,29.8511,29.8735,8700.0
2011-01-26 11:35:00,53.54,53.62,53.52,53.53,12800.0,29.8735,29.9181,29.8623,29.8679,12800.0
2011-01-26 11:40:00,53.53,53.6,53.5,53.5,6000.0,29.8679,29.9069,29.8511,29.8511,6000.0
2011-01-26 11:45:00,53.5,53.52,53.48,53.52,2700.0,29.8511,29.8623,29.84,29.8623,2700.0
2011-01-26 11:50:00,53.53,53.53,53.48,53.48,5700.0,29.8679,29.8679,29.84,29.84,5700.0
2011-01-26 11:55:00,53.49,53.58,53.49,53.58,5600.0,29.8456,29.8958,29.8456,29.8958,5600.0
2011-01-26 12:00:00,53.57,53.62,53.52,53.57,6500.0,29.8902,29.9181,29.8623,29.8902,6500.0
2011-01-26 12:05:00,53.55,53.55,53.47,53.48,4700.0,29.879,29.879,29.8344,29.84,4700.0
2011-01-26 12:10:00,53.5,53.51,53.47,53.49,5200.0,29.8511,29.8567,29.8344,29.8456,5200.0
2011-01-26 12:15:00,53.51,53.52,53.46,53.51,9300.0,29.8567,29.8623,29.8288,29.8567,9300.0
2011-01-26 12:20:00,53.49,53.52,53.46,53.47,11400.0,29.8456,29.8623,29.8288,29.8344,11400.0
2011-01-26 12:25:00,53.48,53.49,53.47,53.47,12400.0,29.84,29.8456,29.8344,29.8344,12400.0
2011-01-26 12:30:00,53.47,53.52,53.45,53.51,8900.0,29.8344,29.8623,29.8232,29.8567,8900.0
2011-01-26 12:35:00,53.5,53.5,53.47,53.49,7300.0,29.8511,29.8511,29.8344,29.8456,7300.0
2011-01-26 12:40:00,53.5,53.52,53.46,53.48,14400.0,29.8511,29.8623,29.8288,29.84,14400.0
2011-01-26 12:45:00,53.47,53.5,53.47,53.48,4300.0,29.8344,29.8511,29.8344,29.84,4300.0
2011-01-26 12:50:00,53.51,53.51,53.47,53.48,3500.0,29.8567,29.8567,29.8344,29.84,3500.0
2011-01-26 12:55:00,53.48,53.51,53.47,53.5,4900.0,29.84,29.8567,29.8344,29.8511,4900.0
2011-01-26 13:00:00,53.49,53.52,53.47,53.49,13100.0,29.8456,29.8623,29.8344,29.8456,13100.0
2011-01-26 13:05:00,53.49,53.5,53.46,53.49,11500.0,29.8456,29.8511,29.8288,29.8456,11500.0
2011-01-26 13:10:00,53.49,53.49,53.43,53.44,49400.0,29.8456,29.8456,29.8121,29.8177,49400.0
2011-01-26 13:15:00,53.43,53.45,53.41,53.45,4700.0,29.8121,29.8232,29.8009,29.8232,4700.0
2011-01-26 13:20:00,53.42,53.42,53.37,53.38,5300.0,29.8065,29.8065,29.7786,29.7842,5300.0
2011-01-26 13:25:00,53.39,53.4,53.34,53.34,3100.0,29.7898,29.7953,29.7619,29.7619,3100.0
2011-01-26 13:30:00,53.36,53.36,53.29,53.34,6200.0,29.773,29.773,29.734,29.7619,6200.0
2011-01-26 13:35:00,53.34,53.35,53.16,53.25,16500.0,29.7619,29.7674,29.6614,29.7116,16500.0
2011-01-26 13:40:00,53.26,53.27,53.23,53.25,4200.0,29.7172,29.7228,29.7005,29.7116,4200.0
2011-01-26 13:45:00,53.24,53.24,53.14,53.18,14400.0,29.7061,29.7061,29.6503,29.6726,14400.0
2011-01-26 13:50:00,53.18,53.19,53.15,53.17,6300.0,29.6726,29.6782,29.6558,29.667,6300.0
2011-01-26 13:55:00,53.18,53.18,53.11,53.12,6400.0,29.6726,29.6726,29.6335,29.6391,6400.0
2011-01-26 14:00:00,53.12,53.15,53.08,53.13,9500.0,29.6391,29.6558,29.6168,29.6447,9500.0
2011-01-26 14:05:00,53.13,53.14,53.02,53.06,7100.0,29.6447,29.6503,29.5833,29.6056,7100.0
2011-01-26 14:10:00,53.07,53.13,53.02,53.08,25100.0,29.6112,29.6447,29.5833,29.6168,25100.0
2011-01-26 14:15:00,53.09,53.19,53.06,53.16,31100.0,29.6224,29.6782,29.6056,29.6614,31100.0
2011-01-26 14:20:00,53.16,53.2,52.99,53.06,20000.0,29.6614,29.6837,29.5666,29.6056,20000.0
2011-01-26 14:25:00,53.08,53.16,53.08,53.09,11500.0,29.6168,29.6614,29.6168,29.6224,11500.0
2011-01-26 14:30:00,53.08,53.17,53.06,53.16,10600.0,29.6168,29.667,29.6056,29.6614,10600.0
2011-01-26 14:35:00,53.18,53.26,53.14,53.25,17600.0,29.6726,29.7172,29.6503,29.7116,17600.0
2011-01-26 14:40:00,53.25,53.28,53.08,53.24,56500.0,29.7116,29.7284,29.6168,29.7061,56500.0
2011-01-26 14:45:00,53.24,53.24,53.09,53.12,36900.0,29.7061,29.7061,29.6224,29.6391,36900.0
2011-01-26 14:50:00,53.13,53.26,53.12,53.24,16800.0,29.6447,29.7172,29.6391,29.7061,16800.0
2011-01-26 14:55:00,53.24,53.29,53.19,53.26,29700.0,29.7061,29.734,29.6782,29.7172,29700.0
2011-01-26 15:00:00,53.26,53.31,53.25,53.31,9200.0,29.7172,29.7451,29.7116,29.7451,9200.0
2011-01-26 15:05:00,53.35,53.35,53.23,53.28,15900.0,29.7674,29.7674,29.7005,29.7284,15900.0
2011-01-26 15:10:00,53.27,53.32,53.27,53.28,12600.0,29.7228,29.7507,29.7228,29.7284,12600.0
2011-01-26 15:15:00,53.28,53.31,53.21,53.21,24200.0,29.7284,29.7451,29.6893,29.6893,24200.0
2011-01-26 15:20:00,53.21,53.27,53.18,53.18,36700.0,29.6893,29.7228,29.6726,29.6726,36700.0
2011-01-26 15:25:00,53.17,53.2,53.12,53.19,18100.0,29.667,29.6837,29.6391,29.6782,18100.0
2011-01-26 15:30:00,53.19,53.21,53.13,53.15,32500.0,29.6782,29.6893,29.6447,29.6558,32500.0
2011-01-26 15:35:00,53.16,53.22,53.13,53.13,15400.0,29.6614,29.6949,29.6447,29.6447,15400.0
2011-01-26 15:40:00,53.13,53.17,53.03,53.08,34200.0,29.6447,29.667,29.5889,29.6168,34200.0
2011-01-26 15:45:00,53.09,53.21,53.08,53.18,23400.0,29.6224,29.6893,29.6168,29.6726,23400.0
2011-01-26 15:50:00,53.18,53.22,53.12,53.15,19600.0,29.6726,29.6949,29.6391,29.6558,19600.0
2011-01-26 15:55:00,53.16,53.22,53.12,53.16,43000.0,29.6614,29.6949,29.6391,29.6614,43000.0
2011-01-27 09:30:00,53.47,54.0,53.47,53.6,24500.0,29.8344,30.1301,29.8344,29.9069,24500.0
2011-01-27 09:35:00,53.68,53.74,53.45,53.5,18200.0,29.9516,29.985,29.8232,29.8511,18200.0
2011-01-27 09:40:00,53.47,53.79,53.46,53.65,27100.0,29.8344,30.0129,29.8288,29.9348,27100.0
2011-01-27 09:45:00,53.65,53.9,53.61,53.9,46100.0,29.9348,30.0743,29.9125,30.0743,46100.0
2011-01-27 09:50:00,53.96,53.98,53.84,53.84,14000.0,30.1078,30.119,30.0408,30.0408,14000.0
2011-01-27 09:55:00,53.78,53.98,53.78,53.94,64600.0,30.0074,30.119,30.0074,30.0966,64600.0
2011-01-27 10:00:00,53.94,53.97,53.81,53.97,9600.0,30.0966,30.1134,30.0241,30.1134,9600.0
2011-01-27 10:05:00,53.97,53.99,53.84,53.84,12700.0,30.1134,30.1245,30.0408,30.0408,12700.0
2011-01-27 10:10:00,53.87,53.96,53.82,53.82,9900.0,30.0576,30.1078,30.0297,30.0297,9900.0
2011-01-27 10:15:00,53.82,53.94,53.82,53.9,18100.0,30.0297,30.0966,30.0297,30.0743,18100.0
2011-01-27 10:20:00,53.9,53.9,53.64,53.65,15500.0,30.0743,30.0743,29.9292,29.9348,15500.0
2011-01-27 10:25:00,53.64,53.72,53.53,53.55,31400.0,29.9292,29.9739,29.8679,29.879,31400.0
2011-01-27 10:30:00,53.55,53.64,53.4,53.42,40000.0,29.879,29.9292,29.7953,29.8065,40000.0
2011-01-27 10:35:00,53.42,53.58,53.39,53.56,10400.0,29.8065,29.8958,29.7898,29.8846,10400.0
2011-01-27 10:40:00,53.55,53.55,53.31,53.36,25700.0,29.879,29.879,29.7451,29.773,25700.0
2011-01-27 10:45:00,53.38,53.69,53.37,53.68,30200.0,29.7842,29.9571,29.7786,29.9516,30200.0
2011-01-27 10:50:00,53.69,53.76,53.56,53.76,28400.0,29.9571,29.9962,29.8846,29.9962,28400.0
2011-01-27 10:55:00,53.78,53.84,53.74,53.78,9900.0,30.0074,30.0408,29.985,30.0074,9900.0
2011-01-27 11:00:00,53.8,53.84,53.78,53.82,8300.0,30.0185,30.0408,30.0074,30.0297,8300.0
2011-01-27 11:05:00,53.82,53.86,53.78,53.86,6900.0,30.0297,30.052,30.0074,30.052,6900.0
2011-01-27 11:10:00,53.86,53.95,53.86,53.91,56800.0,30.052,30.1022,30.052,30.0799,56800.0
2011-01-27 11:15:00,53.91,53.92,53.77,53.77,20700.0,30.0799,30.0855,30.0018,30.0018,20700.0
2011-01-27 11:20:00,53.82,53.82,53.74,53.78,25100.0,30.0297,30.0297,29.985,30.0074,25100.0
2011-01-27 11:25:00,53.77,53.81,53.73,53.79,23000.0,30.0018,30.0241,29.9795,30.0129,23000.0
2011-01-27 11:30:00,53.77,53.85,53.73,53.75,18900.0,30.0018,30.0464,29.9795,29.9906,18900.0
2011-01-27 11:35:00,53.75,53.82,53.74,53.77,10700.0,29.9906,30.0297,29.985,30.0018,10700.0
2011-01-27 11:40:00,53.77,53.82,53.76,53.77,19700.0,30.0018,30.0297,29.9962,30.0018,19700.0
2011-01-27 11:45:00,53.78,53.81,53.75,53.81,13900.0,30.0074,30.0241,29.9906,30.0241,13900.0
2011-01-27 11:50:00,53.81,53.92,53.79,53.9,17000.0,30.0241,30.0855,30.0129,30.0743,17000.0
2011-01-27 11:55:00,53.9,53.92,53.83,53.88,10600.0,30.0743,30.0855,30.0353,30.0632,10600.0
2011-01-27 12:00:00,53.89,53.91,53.78,53.8,11300.0,30.0687,30.0799,30.0074,30.0185,11300.0
2011-01-27 12:05:00,53.81,53.9,53.79,53.87,10100.0,30.0241,30.0743,30.0129,30.0576,10100.0
2011-01-27 12:10:00,53.89,53.89,53.82,53.83,6600.0,30.0687,30.0687,30.0297,30.0353,6600.0
2011-01-27 12:15:00,53.86,53.88,53.79,53.84,8600.0,30.052,30.0632,30.0129,30.0408,8600.0
2011-01-27 12:20:00,53.84,53.88,53.81,53.84,11400.0,30.0408,30.0632,30.0241,30.0408,11400.0
2011-01-27 12:25:00,53.82,53.86,53.81,53.85,5800.0,30.0297,30.052,30.0241,30.0464,5800.0
2011-01-27 12:30:00,53.83,53.85,53.79,53.79,8700.0,30.0353,30.0464,30.0129,30.0129,8700.0
2011-01-27 12:35:00,53.81,53.83,53.75,53.83,30800.0,30.0241,30.0353,29.9906,30.0353,30800.0
2011-01-27 12:40:00,53.79,53.84,53.79,53.81,4600.0,30.0129,30.0408,30.0129,30.0241,4600.0
2011-01-27 12:45:00,53.82,53.85,53.8,53.82,8800.0,30.0297,30.0464,30.0185,30.0297,8800.0
2011-01-27 12:50:00,53.83,53.89,53.8,53.82,14800.0,30.0353,30.0687,30.0185,30.0297,14800.0
2011-01-27 12:55:00,53.81,53.85,53.8,53.8,9100.0,30.0241,30.0464,30.0185,30.0185,9100.0
2011-01-27 13:00:00,53.76,53.76,53.71,53.74,5300.0,29.9962,29.9962,29.9683,29.985,5300.0
2011-01-27 13:05:00,53.74,53.78,53.72,53.77,11600.0,29.985,30.0074,29.9739,30.0018,11600.0
2011-01-27 13:10:00,53.78,53.82,53.78,53.8,8100.0,30.0074,30.0297,30.0074,30.0185,8100.0
2011-01-27 13:15:00,53.77,53.81,53.72,53.75,13200.0,30.0018,30.0241,29.9739,29.9906,13200.0
2011-01-27 13:20:00,53.75,53.79,53.72,53.78,7900.0,29.9906,30.0129,29.9739,30.0074,7900.0
2011-01-27 13:25:00,53.78,53.78,53.73,53.77,7400.0,30.0074,30.0074,29.9795,30.0018,7400.0
2011-01-27 13:30:00,53.78,53.81,53.77,53.8,5100.0,30.0074,30.0241,30.0018,30.0185,5100.0
2011-01-27 13:35:00,53.81,53.81,53.77,53.8,3700.0,30.0241,30.0241,30.0018,30.0185,3700.0
2011-01-27 13:40:00,53.8,53.81,53.77,53.81,4300.0,30.0185,30.0241,30.0018,30.0241,4300.0
2011-01-27 13:45:00,53.81,53.87,53.79,53.86,21900.0,30.0241,30.0576,30.0129,30.052,21900.0
2011-01-27 13:50:00,53.85,53.9,53.83,53.86,14600.0,30.0464,30.0743,30.0353,30.052,14600.0
2011-01-27 13:55:00,53.84,53.87,53.83,53.85,9800.0,30.0408,30.0576,30.0353,30.0464,9800.0
2011-01-27 14:00:00,53.85,53.88,53.84,53.86,37200.0,30.0464,30.0632,30.0408,30.052,37200.0
2011-01-27 14:05:00,53.87,53.92,53.83,53.85,13200.0,30.0576,30.0855,30.0353,30.0464,13200.0
2011-01-27 14:10:00,53.86,53.91,53.84,53.9,12500.0,30.052,30.0799,30.0408,30.0743,12500.0
2011-01-27 14:15:00,53.9,53.92,53.83,53.9,56200.0,30.0743,30.0855,30.0353,30.0743,56200.0
2011-01-27 14:20:00,53.9,53.9,53.85,53.88,13300.0,30.0743,30.0743,30.0464,30.0632,13300.0
2011-01-27 14:25:00,53.88,53.9,53.85,53.87,11700.0,30.0632,30.0743,30.0464,30.0576,11700.0
2011-01-27 14:30:00,53.87,53.98,53.87,53.98,16100.0,30.0576,30.119,30.0576,30.119,16100.0
2011-01-27 14:35:00,53.99,54.07,53.99,54.04,36800.0,30.1245,30.1692,30.1245,30.1524,36800.0
2011-01-27 14:40:00,54.04,54.05,53.95,53.97,33400.0,30.1524,30.158,30.1022,30.1134,33400.0
2011-01-27 14:45:00,53.96,54.02,53.96,54.02,24900.0,30.1078,30.1413,30.1078,30.1413,24900.0
2011-01-27 14:50:00,54.02,54.05,53.97,54.03,21300.0,30.1413,30.158,30.1134,30.1469,21300.0
2011-01-27 14:55:00,54.02,54.04,53.97,53.99,9200.0,30.1413,30.1524,30.1134,30.1245,9200.0
2011-01-27 15:00:00,53.99,53.99,53.9,53.94,6100.0,30.1245,30.1245,30.0743,30.0966,6100.0
2011-01-27 15:05:00,53.94,53.94,53.86,53.87,11000.0,30.0966,30.0966,30.052,30.0576,11000.0
2011-01-27 15:10:00,53.88,53.89,53.84,53.86,10100.0,30.0632,30.0687,30.0408,30.052,10100.0
2011-01-27 15:15:00,53.85,53.89,53.84,53.84,10400.0,30.0464,30.0687,30.0408,30.0408,10400.0
2011-01-27 15:20:00,53.84,53.9,53.84,53.85,9900.0,30.0408,30.0743,30.0408,30.0464,9900.0
2011-01-27 15:25:00,53.86,53.92,53.85,53.92,12000.0,30.052,30.0855,30.0464,30.0855,12000.0
2011-01-27 15:30:00,53.93,53.97,53.9,53.9,18500.0,30.0911,30.1134,30.0743,30.0743,18500.0
2011-01-27 15:35:00,53.9,53.92,53.88,53.91,12800.0,30.0743,30.0855,30.0632,30.0799,12800.0
2011-01-27 15:40:00,53.92,53.92,53.85,53.9,19600.0,30.0855,30.0855,30.0464,30.0743,19600.0
2011-01-27 15:45:00,53.9,53.94,53.84,53.86,42900.0,30.0743,30.0966,30.0408,30.052,42900.0
2011-01-27 15:50:00,53.87,53.88,53.76,53.77,53700.0,30.0576,30.0632,29.9962,30.0018,53700.0
2011-01-27 15:55:00,53.77,53.86,53.77,53.78,75200.0,30.0018,30.052,30.0018,30.0074,75200.0
2011-01-28 09:30:00,54.36,54.96,54.32,54.93,39900.0,30.331,30.6658,30.3087,30.649,39900.0
2011-01-28 09:35:00,54.86,54.94,54.64,54.67,45000.0,30.61,30.6546,30.4872,30.504,45000.0
2011-01-28 09:40:00,54.7,54.7,54.46,54.68,17300.0,30.5207,30.5207,30.3868,30.5095,17300.0
2011-01-28 09:45:00,54.61,54.61,54.5,54.56,27900.0,30.4705,30.4705,30.4091,30.4426,27900.0
2011-01-28 09:50:00,54.56,54.8,54.54,54.64,18500.0,30.4426,30.5765,30.4314,30.4872,18500.0
2011-01-28 09:55:00,54.65,54.71,54.55,54.61,140300.0,30.4928,30.5263,30.437,30.4705,140300.0
2011-01-28 10:00:00,54.6,54.7,54.53,54.55,37100.0,30.4649,30.5207,30.4258,30.437,37100.0
2011-01-28 10:05:00,54.56,54.58,54.39,54.54,18200.0,30.4426,30.4537,30.3477,30.4314,18200.0
2011-01-28 10:10:00,54.54,54.59,54.4,54.42,8800.0,30.4314,30.4593,30.3533,30.3645,8800.0
2011-01-28 10:15:00,54.4,54.58,54.4,54.56,16500.0,30.3533,30.4537,30.3533,30.4426,16500.0
2011-01-28 10:20:00,54.54,54.6,54.5,54.54,29000.0,30.4314,30.4649,30.4091,30.4314,29000.0
2011-01-28 10:25:00,54.54,54.62,54.5,54.5,31300.0,30.4314,30.4761,30.4091,30.4091,31300.0
2011-01-28 10:30:00,54.5,54.5,54.25,54.29,29400.0,30.4091,30.4091,30.2696,30.2919,29400.0
2011-01-28 10:35:00,54.25,54.3,54.23,54.28,5200.0,30.2696,30.2975,30.2584,30.2863,5200.0
2011-01-28 10:40:00,54.3,54.35,54.23,54.32,31500.0,30.2975,30.3254,30.2584,30.3087,31500.0
2011-01-28 10:45:00,54.3,54.4,54.24,54.34,20700.0,30.2975,30.3533,30.264,30.3198,20700.0
2011-01-28 10:50:00,54.3,54.32,54.3,54.3,9100.0,30.2975,30.3087,30.2975,30.2975,9100.0
2011-01-28 10:55:00,54.3,54.32,54.23,54.23,4400.0,30.2975,30.3087,30.2584,30.2584,4400.0
2011-01-28 11:00:00,54.23,54.29,54.22,54.24,14000.0,30.2584,30.2919,30.2529,30.264,14000.0
2011-01-28 11:05:00,54.25,54.28,54.09,54.12,16900.0,30.2696,30.2863,30.1803,30.1971,16900.0
2011-01-28 11:10:00,54.13,54.17,54.07,54.09,19400.0,30.2027,30.225,30.1692,30.1803,19400.0
2011-01-28 11:15:00,54.11,54.13,53.92,53.92,27800.0,30.1915,30.2027,30.0855,30.0855,27800.0
2011-01-28 11:20:00,53.96,54.01,53.92,53.93,10300.0,30.1078,30.1357,30.0855,30.0911,10300.0
2011-01-28 11:25:00,53.89,53.92,53.85,53.88,11400.0,30.0687,30.0855,30.0464,30.0632,11400.0
2011-01-28 11:30:00,53.87,53.93,53.82,53.82,7100.0,30.0576,30.0911,30.0297,30.0297,7100.0
2011-01-28 11:35:00,53.82,53.94,53.81,53.94,6800.0,30.0297,30.0966,30.0241,30.0966,6800.0
2011-01-28 11:40:00,53.9,53.92,53.8,53.86,11400.0,30.0743,30.0855,30.0185,30.052,11400.0
2011-01-28 11:45:00,53.85,53.86,53.85,53.86,8700.0,30.0464,30.052,30.0464,30.052,8700.0
2011-01-28 11:50:00,53.85,53.9,53.85,53.87,21700.0,30.0464,30.0743,30.0464,30.0576,21700.0
2011-01-28 11:55:00,53.85,53.99,53.85,53.96,11700.0,30.0464,30.1245,30.0464,30.1078,11700.0
2011-01-28 12:00:00,53.96,53.96,53.87,53.87,10000.0,30.1078,30.1078,30.0576,30.0576,10000.0
2011-01-28 12:05:00,53.87,53.92,53.83,53.91,19200.0,30.0576,30.0855,30.0353,30.0799,19200.0
2011-01-28 12:10:00,53.95,54.01,53.91,53.99,6000.0,30.1022,30.1357,30.0799,30.1245,6000.0
2011-01-28 12:15:00,53.99,54.06,53.96,54.02,8600.0,30.1245,30.1636,30.1078,30.1413,8600.0
2011-01-28 12:20:00,54.01,54.04,53.95,53.95,8800.0,30.1357,30.1524,30.1022,30.1022,8800.0
2011-01-28 12:25:00,53.93,54.04,53.83,54.0,37200.0,30.0911,30.1524,30.0353,30.1301,37200.0
2011-01-28 12:30:00,53.99,54.02,53.87,53.98,49000.0,30.1245,30.1413,30.0576,30.119,49000.0
2011-01-28 12:35:00,53.95,53.99,53.87,53.99,8100.0,30.1022,30.1245,30.0576,30.1245,8100.0
2011-01-28 12:40:00,54.01,54.06,53.95,54.03,8400.0,30.1357,30.1636,30.1022,30.1469,8400.0
2011-01-28 12:45:00,54.03,54.03,53.95,54.02,9400.0,30.1469,30.1469,30.1022,30.1413,9400.0
2011-01-28 12:50:00,54.03,54.08,53.94,54.04,7700.0,30.1469,30.1748,30.0966,30.1524,7700.0
2011-01-28 12:55:00,54.05,54.1,54.03,54.1,3000.0,30.158,30.1859,30.1469,30.1859,3000.0
2011-01-28 13:00:00,54.1,54.11,53.99,54.02,8400.0,30.1859,30.1915,30.1245,30.1413,8400.0
2011-01-28 13:05:00,54.03,54.03,53.87,53.97,7400.0,30.1469,30.1469,30.0576,30.1134,7400.0
2011-01-28 13:10:00,53.99,54.04,53.92,54.0,8100.0,30.1245,30.1524,30.0855,30.1301,8100.0
2011-01-28 13:15:00,54.03,54.1,54.03,54.07,4300.0,30.1469,30.1859,30.1469,30.1692,4300.0
2011-01-28 13:20:00,54.09,54.11,54.0,54.0,6900.0,30.1803,30.1915,30.1301,30.1301,6900.0
2011-01-28 13:25:00,53.99,54.05,53.97,54.03,3900.0,30.1245,30.158,30.1134,30.1469,3900.0
2011-01-28 13:30:00,54.03,54.06,54.0,54.0,2100.0,30.1469,30.1636,30.1301,30.1301,2100.0
2011-01-28 13:35:00,54.0,54.02,53.97,54.0,2000.0,30.1301,30.1413,30.1134,30.1301,2000.0
2011-01-28 13:40:00,54.01,54.04,53.98,54.03,6000.0,30.1357,30.1524,30.119,30.1469,6000.0
2011-01-28 13:45:00,54.05,54.06,53.99,54.02,2900.0,30.158,30.1636,30.1245,30.1413,2900.0
2011-01-28 13:50:00,54.03,54.05,54.0,54.03,4500.0,30.1469,30.158,30.1301,30.1469,4500.0
2011-01-28 13:55:00,54.05,54.12,54.03,54.12,2500.0,30.158,30.1971,30.1469,30.1971,2500.0
2011-01-28 14:00:00,54.13,54.14,54.07,54.07,8500.0,30.2027,30.2082,30.1692,30.1692,8500.0
2011-01-28 14:05:00,54.1,54.1,54.0,54.02,6900.0,30.1859,30.1859,30.1301,30.1413,6900.0
2011-01-28 14:10:00,54.02,54.05,54.02,54.02,1700.0,30.1413,30.158,30.1413,30.1413,1700.0
2011-01-28 14:15:00,54.03,54.06,53.97,54.01,13300.0,30.1469,30.1636,30.1134,30.1357,13300.0
2011-01-28 14:20:00,54.02,54.02,53.94,53.96,10300.0,30.1413,30.1413,30.0966,30.1078,10300.0
2011-01-28 14:25:00,53.96,53.96,53.88,53.91,6200.0,30.1078,30.1078,30.0632,30.0799,6200.0
2011-01-28 14:30:00,53.91,53.93,53.88,53.89,3400.0,30.0799,30.0911,30.0632,30.0687,3400.0
2011-01-28 14:35:00,53.88,53.96,53.87,53.9,6300.0,30.0632,30.1078,30.0576,30.0743,6300.0
2011-01-28 14:40:00,53.91,53.99,53.9,53.91,5600.0,30.0799,30.1245,30.0743,30.0799,5600.0
2011-01-28 14:45:00,53.88,54.05,53.87,54.01,26500.0,30.0632,30.158,30.0576,30.1357,26500.0
2011-01-28 14:50:00,54.0,54.08,53.98,54.0,15100.0,30.1301,30.1748,30.119,30.1301,15100.0
2011-01-28 14:55:00,54.0,54.04,53.94,54.0,30300.0,30.1301,30.1524,30.0966,30.1301,30300.0
2011-01-28 15:00:00,54.0,54.0,53.95,54.0,13300.0,30.1301,30.1301,30.1022,30.1301,13300.0
2011-01-28 15:05:00,54.0,54.04,53.95,53.98,13600.0,30.1301,30.1524,30.1022,30.119,13600.0
2011-01-28 15:10:00,54.0,54.02,53.97,53.98,12600.0,30.1301,30.1413,30.1134,30.119,12600.0
2011-01-28 15:15:00,53.98,54.0,53.9,53.95,15200.0,30.119,30.1301,30.0743,30.1022,15200.0
2011-01-28 15:20:00,53.93,54.0,53.86,53.9,46400.0,30.0911,30.1301,30.052,30.0743,46400.0
2011-01-28 15:25:00,53.91,53.94,53.84,53.85,13100.0,30.0799,30.0966,30.0408,30.0464,13100.0
2011-01-28 15:30:00,53.86,53.89,53.76,53.77,16000.0,30.052,30.0687,29.9962,30.0018,16000.0
2011-01-28 15:35:00,53.77,53.81,53.72,53.77,15500.0,30.0018,30.0241,29.9739,30.0018,15500.0
2011-01-28 15:40:00,53.77,53.78,53.69,53.77,27700.0,30.0018,30.0074,29.9571,30.0018,27700.0
2011-01-28 15:45:00,53.78,53.84,53.74,53.76,47800.0,30.0074,30.0408,29.985,29.9962,47800.0
2011-01-28 15:50:00,53.77,53.9,53.77,53.84,38600.0,30.0018,30.0743,30.0018,30.0408,38600.0
2011-01-28 15:55:00,53.83,53.85,53.72,53.8,85700.0,30.0353,30.0464,29.9739,30.0185,85700.0
2011-01-31 09:30:00,54.07,54.37,53.99,54.06,8600.0,30.1692,30.3366,30.1245,30.1636,8600.0
2011-01-31 09:35:00,54.08,54.29,53.96,54.23,4900.0,30.1748,30.2919,30.1078,30.2584,4900.0
2011-01-31 09:40:00,54.22,54.24,54.0,54.12,18400.0,30.2529,30.264,30.1301,30.1971,18400.0
2011-01-31 09:45:00,54.14,54.2,53.93,53.95,9900.0,30.2082,30.2417,30.0911,30.1022,9900.0
2011-01-31 09:50:00,53.99,54.16,53.91,53.99,8700.0,30.1245,30.2194,30.0799,30.1245,8700.0
2011-01-31 09:55:00,53.99,54.14,53.86,53.94,11800.0,30.1245,30.2082,30.052,30.0966,11800.0
2011-01-31 10:00:00,53.95,54.11,53.95,54.01,4000.0,30.1022,30.1915,30.1022,30.1357,4000.0
2011-01-31 10:05:00,54.03,54.09,54.0,54.03,2100.0,30.1469,30.1803,30.1301,30.1469,2100.0
2011-01-31 10:10:00,54.01,54.01,53.83,53.96,10800.0,30.1357,30.1357,30.0353,30.1078,10800.0
2011-01-31 10:15:00,53.98,54.05,53.91,53.96,3700.0,30.119,30.158,30.0799,30.1078,3700.0
2011-01-31 10:20:00,53.98,54.09,53.9,54.07,7600.0,30.119,30.1803,30.0743,30.1692,7600.0
2011-01-31 10:25:00,54.08,54.12,54.03,54.08,19500.0,30.1748,30.1971,30.1469,30.1748,19500.0
2011-01-31 10:30:00,54.06,54.06,54.01,54.03,9100.0,30.1636,30.1636,30.1357,30.1469,9100.0
2011-01-31 10:35:00,54.05,54.12,54.03,54.06,9100.0,30.158,30.1971,30.1469,30.1636,9100.0
2011-01-31 10:40:00,54.09,54.12,54.01,54.05,13300.0,30.1803,30.1971,30.1357,30.158,13300.0
2011-01-31 10:45:00,54.07,54.12,54.05,54.08,3700.0,30.1692,30.1971,30.158,30.1748,3700.0
2011-01-31 10:50:00,54.08,54.08,54.01,54.08,2400.0,30.1748,30.1748,30.1357,30.1748,2400.0
2011-01-31 10:55:00,54.04,54.12,54.03,54.08,6600.0,30.1524,30.1971,30.1469,30.1748,6600.0
2011-01-31 11:00:00,54.06,54.09,54.05,54.09,4400.0,30.1636,30.1803,30.158,30.1803,4400.0
2011-01-31 11:05:00,54.09,54.09,54.0,54.03,7100.0,30.1803,30.1803,30.1301,30.1469,7100.0
2011-01-31 11:10:00,54.06,54.14,54.04,54.1,6100.0,30.1636,30.2082,30.1524,30.1859,6100.0
2011-01-31 11:15:00,54.1,54.12,54.05,54.05,6200.0,30.1859,30.1971,30.158,30.158,6200.0
2011-01-31 11:20:00,54.08,54.12,54.06,54.07,7800.0,30.1748,30.1971,30.1636,30.1692,7800.0
2011-01-31 11:25:00,54.11,54.25,54.11,54.2,11700.0,30.1915,30.2696,30.1915,30.2417,11700.0
2011-01-31 11:30:00,54.23,54.23,54.11,54.21,6300.0,30.2584,30.2584,30.1915,30.2473,6300.0
2011-01-31 11:35:00,54.21,54.21,54.15,54.19,5400.0,30.2473,30.2473,30.2138,30.2361,5400.0
2011-01-31 11:40:00,54.2,54.2,54.07,54.14,21300.0,30.2417,30.2417,30.1692,30.2082,21300.0
2011-01-31 11:45:00,54.14,54.22,54.12,54.15,13200.0,30.2082,30.2529,30.1971,30.2138,13200.0
2011-01-31 11:50:00,54.18,54.23,54.15,54.2,10300.0,30.2306,30.2584,30.2138,30.2417,10300.0
2011-01-31 11:55:00,54.2,54.22,54.16,54.16,11700.0,30.2417,30.2529,30.2194,30.2194,11700.0
2011-01-31 12:00:00,54.17,54.23,54.15,54.23,4500.0,30.225,30.2584,30.2138,30.2584,4500.0
2011-01-31 12:05:00,54.23,54.24,54.19,54.19,8000.0,30.2584,30.264,30.2361,30.2361,8000.0
2011-01-31 12:10:00,54.21,54.26,54.21,54.22,4100.0,30.2473,30.2752,30.2473,30.2529,4100.0
2011-01-31 12:15:00,54.23,54.25,54.16,54.21,12400.0,30.2584,30.2696,30.2194,30.2473,12400.0
2011-01-31 12:20:00,54.19,54.26,54.19,54.2,12100.0,30.2361,30.2752,30.2361,30.2417,12100.0
2011-01-31 12:25:00,54.23,54.28,54.17,54.21,13100.0,30.2584,30.2863,30.225,30.2473,13100.0
2011-01-31 12:30:00,54.22,54.29,54.21,54.27,8000.0,30.2529,30.2919,30.2473,30.2808,8000.0
2011-01-31 12:35:00,54.29,54.3,54.2,54.3,20600.0,30.2919,30.2975,30.2417,30.2975,20600.0
2011-01-31 12:40:00,54.3,54.34,54.28,54.29,13300.0,30.2975,30.3198,30.2863,30.2919,13300.0
2011-01-31 12:45:00,54.28,54.31,54.28,54.31,4400.0,30.2863,30.3031,30.2863,30.3031,4400.0
2011-01-31 12:50:00,54.32,54.46,54.32,54.45,7900.0,30.3087,30.3868,30.3087,30.3812,7900.0
2011-01-31 12:55:00,54.45,54.49,54.37,54.49,9700.0,30.3812,30.4035,30.3366,30.4035,9700.0
2011-01-31 13:00:00,54.5,54.5,54.37,54.37,11300.0,30.4091,30.4091,30.3366,30.3366,11300.0
2011-01-31 13:05:00,54.42,54.45,54.42,54.45,6800.0,30.3645,30.3812,30.3645,30.3812,6800.0
2011-01-31 13:10:00,54.47,54.55,54.44,54.44,8300.0,30.3924,30.437,30.3756,30.3756,8300.0
2011-01-31 13:15:00,54.45,54.53,54.45,54.45,10900.0,30.3812,30.4258,30.3812,30.3812,10900.0
2011-01-31 13:20:00,54.44,54.54,54.4,54.44,11900.0,30.3756,30.4314,30.3533,30.3756,11900.0
2011-01-31 13:25:00,54.42,54.51,54.41,54.41,11000.0,30.3645,30.4147,30.3589,30.3589,11000.0
2011-01-31 13:30:00,54.41,54.48,54.39,54.39,6000.0,30.3589,30.3979,30.3477,30.3477,6000.0
2011-01-31 13:35:00,54.39,54.49,54.35,54.39,9500.0,30.3477,30.4035,30.3254,30.3477,9500.0
2011-01-31 13:40:00,54.39,54.44,54.38,54.41,7500.0,30.3477,30.3756,30.3421,30.3589,7500.0
2011-01-31 13:45:00,54.43,54.44,54.37,54.43,8000.0,30.37,30.3756,30.3366,30.37,8000.0
2011-01-31 13:50:00,54.44,54.53,54.2,54.41,22000.0,30.3756,30.4258,30.2417,30.3589,22000.0
2011-01-31 13:55:00,54.42,54.44,54.34,54.37,6300.0,30.3645,30.3756,30.3198,30.3366,6300.0
2011-01-31 14:00:00,54.35,54.44,54.34,54.35,12900.0,30.3254,30.3756,30.3198,30.3254,12900.0
2011-01-31 14:05:00,54.33,54.4,54.32,54.35,9000.0,30.3142,30.3533,30.3087,30.3254,9000.0
2011-01-31 14:10:00,54.36,54.37,54.21,54.22,21500.0,30.331,30.3366,30.2473,30.2529,21500.0
2011-01-31 14:15:00,54.23,54.23,54.16,54.18,11600.0,30.2584,30.2584,30.2194,30.2306,11600.0
2011-01-31 14:20:00,54.18,54.24,54.18,54.18,10100.0,30.2306,30.264,30.2306,30.2306,10100.0
2011-01-31 14:25:00,54.19,54.21,54.04,54.05,7800.0,30.2361,30.2473,30.1524,30.158,7800.0
2011-01-31 14:30:00,54.06,54.12,54.05,54.12,6300.0,30.1636,30.1971,30.158,30.1971,6300.0
2011-01-31 14:35:00,54.12,54.12,54.08,54.1,8000.0,30.1971,30.1971,30.1748,30.1859,8000.0
2011-01-31 14:40:00,54.11,54.12,54.05,54.06,12600.0,30.1915,30.1971,30.158,30.1636,12600.0
2011-01-31 14:45:00,54.07,54.07,53.95,53.98,12600.0,30.1692,30.1692,30.1022,30.119,12600.0
2011-01-31 14:50:00,53.97,54.04,53.88,54.01,19300.0,30.1134,30.1524,30.0632,30.1357,19300.0
2011-01-31 14:55:00,54.0,54.04,53.94,54.0,8800.0,30.1301,30.1524,30.0966,30.1301,8800.0
2011-01-31 15:00:00,54.02,54.1,53.99,54.05,17300.0,30.1413,30.1859,30.1245,30.158,17300.0
2011-01-31 15:05:00,54.05,54.05,53.99,54.0,5700.0,30.158,30.158,30.1245,30.1301,5700.0
2011-01-31 15:10:00,54.0,54.03,53.99,54.01,4800.0,30.1301,30.1469,30.1245,30.1357,4800.0
2011-01-31 15:15:00,54.01,54.17,54.01,54.12,13200.0,30.1357,30.225,30.1357,30.1971,13200.0
2011-01-31 15:20:00,54.13,54.16,54.11,54.15,15100.0,30.2027,30.2194,30.1915,30.2138,15100.0
2011-01-31 15:25:00,54.14,54.19,54.13,54.14,11100.0,30.2082,30.2361,30.2027,30.2082,11100.0
2011-01-31 15:30:00,54.13,54.24,54.08,54.22,11900.0,30.2027,30.264,30.1748,30.2529,11900.0
2011-01-31 15:35:00,54.21,54.21,54.14,54.2,10800.0,30.2473,30.2473,30.2082,30.2417,10800.0
2011-01-31 15:40:00,54.2,54.22,54.13,54.16,15800.0,30.2417,30.2529,30.2027,30.2194,15800.0
2011-01-31 15:45:00,54.18,54.24,54.11,54.16,48000.0,30.2306,30.264,30.1915,30.2194,48000.0
2011-01-31 15:50:00,54.16,54.18,54.12,54.14,19800.0,30.2194,30.2306,30.1971,30.2082,19800.0
2011-01-31 15:55:00,54.14,54.45,54.13,54.38,173700.0,30.2082,30.3812,30.2027,30.3421,173700.0
2011-02-01 09:30:00,55.69,55.74,54.68,55.09,55300.0,31.0731,31.101,30.5095,30.7383,55300.0
2011-02-01 09:35:00,55.04,55.34,55.0,55.15,49100.0,30.7104,30.8778,30.6881,30.7718,49100.0
2011-02-01 09:40:00,55.13,55.17,54.79,54.96,21100.0,30.7606,30.7829,30.5709,30.6658,21100.0
2011-02-01 09:45:00,54.98,54.98,54.61,54.68,18600.0,30.6769,30.6769,30.4705,30.5095,18600.0
2011-02-01 09:50:00,54.66,54.7,54.49,54.52,21000.0,30.4984,30.5207,30.4035,30.4203,21000.0
2011-02-01 09:55:00,54.53,54.54,54.35,54.41,15200.0,30.4258,30.4314,30.3254,30.3589,15200.0
2011-02-01 10:00:00,54.41,54.43,54.09,54.09,11900.0,30.3589,30.37,30.1803,30.1803,11900.0
2011-02-01 10:05:00,54.06,54.12,53.82,53.87,24900.0,30.1636,30.1971,30.0297,30.0576,24900.0
2011-02-01 10:10:00,53.86,54.07,53.83,53.96,34400.0,30.052,30.1692,30.0353,30.1078,34400.0
2011-02-01 10:15:00,53.98,54.06,53.96,53.99,135000.0,30.119,30.1636,30.1078,30.1245,135000.0
2011-02-01 10:20:00,54.03,54.24,53.99,54.08,31900.0,30.1469,30.264,30.1245,30.1748,31900.0
2011-02-01 10:25:00,54.08,54.14,53.99,54.14,6700.0,30.1748,30.2082,30.1245,30.2082,6700.0
2011-02-01 10:30:00,54.14,54.16,54.08,54.14,8900.0,30.2082,30.2194,30.1748,30.2082,8900.0
2011-02-01 10:35:00,54.14,54.39,54.14,54.39,10800.0,30.2082,30.3477,30.2082,30.3477,10800.0
2011-02-01 10:40:00,54.38,54.47,54.36,54.45,14100.0,30.3421,30.3924,30.331,30.3812,14100.0
2011-02-01 10:45:00,54.44,54.5,54.44,54.5,8800.0,30.3756,30.4091,30.3756,30.4091,8800.0
2011-02-01 10:50:00,54.5,54.51,54.46,54.5,12500.0,30.4091,30.4147,30.3868,30.4091,12500.0
2011-02-01 10:55:00,54.5,54.52,54.47,54.48,11400.0,30.4091,30.4203,30.3924,30.3979,11400.0
2011-02-01 11:00:00,54.5,54.55,54.46,54.53,21600.0,30.4091,30.437,30.3868,30.4258,21600.0
2011-02-01 11:05:00,54.51,54.56,54.48,54.49,13700.0,30.4147,30.4426,30.3979,30.4035,13700.0
2011-02-01 11:10:00,54.49,54.49,54.35,54.35,10300.0,30.4035,30.4035,30.3254,30.3254,10300.0
2011-02-01 11:15:00,54.35,54.35,54.24,54.24,7300.0,30.3254,30.3254,30.264,30.264,7300.0
2011-02-01 11:20:00,54.28,54.34,54.26,54.26,4300.0,30.2863,30.3198,30.2752,30.2752,4300.0
2011-02-01 11:25:00,54.25,54.3,54.2,54.3,12500.0,30.2696,30.2975,30.2417,30.2975,12500.0
2011-02-01 11:30:00,54.27,54.29,54.25,54.27,10800.0,30.2808,30.2919,30.2696,30.2808,10800.0
2011-02-01 11:35:00,54.28,54.28,54.23,54.25,8200.0,30.2863,30.2863,30.2584,30.2696,8200.0
2011-02-01 11:40:00,54.26,54.38,54.25,54.34,14600.0,30.2752,30.3421,30.2696,30.3198,14600.0
2011-02-01 11:45:00,54.33,54.5,54.33,54.44,17300.0,30.3142,30.4091,30.3142,30.3756,17300.0
2011-02-01 11:50:00,54.45,54.58,54.44,54.53,51000.0,30.3812,30.4537,30.3756,30.4258,51000.0
2011-02-01 11:55:00,54.53,54.56,54.47,54.51,10900.0,30.4258,30.4426,30.3924,30.4147,10900.0
2011-02-01 12:00:00,54.53,54.61,54.5,54.51,5900.0,30.4258,30.4705,30.4091,30.4147,5900.0
2011-02-01 12:05:00,54.51,54.55,54.49,54.52,4500.0,30.4147,30.437,30.4035,30.4203,4500.0
2011-02-01 12:10:00,54.51,54.56,54.44,54.5,9800.0,30.4147,30.4426,30.3756,30.4091,9800.0
2011-02-01 12:15:00,54.5,54.5,54.46,54.5,11000.0,30.4091,30.4091,30.3868,30.4091,11000.0
2011-02-01 12:20:00,54.49,54.53,54.42,54.48,12300.0,30.4035,30.4258,30.3645,30.3979,12300.0
2011-02-01 12:25:00,54.44,54.49,54.38,54.49,35500.0,30.3756,30.4035,30.3421,30.4035,35500.0
2011-02-01 12:30:00,54.45,54.51,54.41,54.46,30800.0,30.3812,30.4147,30.3589,30.3868,30800.0
2011-02-01 12:35:00,54.46,54.53,54.46,54.49,15200.0,30.3868,30.4258,30.3868,30.4035,15200.0
2011-02-01 12:40:00,54.5,54.52,54.46,54.5,4100.0,30.4091,30.4203,30.3868,30.4091,4100.0
2011-02-01 12:45:00,54.48,54.52,54.46,54.51,7400.0,30.3979,30.4203,30.3868,30.4147,7400.0
2011-02-01 12:50:00,54.51,54.6,54.5,54.6,9800.0,30.4147,30.4649,30.4091,30.4649,9800.0
2011-02-01 12:55:00,54.59,54.71,54.52,54.7,21900.0,30.4593,30.5263,30.4203,30.5207,21900.0
2011-02-01 13:00:00,54.69,54.81,54.68,54.71,13400.0,30.5151,30.5821,30.5095,30.5263,13400.0
2011-02-01 13:05:00,54.72,54.74,54.64,54.66,7600.0,30.5319,30.543,30.4872,30.4984,7600.0
2011-02-01 13:10:00,54.68,54.68,54.59,54.64,9600.0,30.5095,30.5095,30.4593,30.4872,9600.0
2011-02-01 13:15:00,54.64,54.7,54.64,54.69,6500.0,30.4872,30.5207,30.4872,30.5151,6500.0
2011-02-01 13:20:00,54.69,54.7,54.64,54.66,9300.0,30.5151,30.5207,30.4872,30.4984,9300.0
2011-02-01 13:25:00,54.68,54.68,54.64,54.65,5100.0,30.5095,30.5095,30.4872,30.4928,5100.0
2011-02-01 13:30:00,54.63,54.66,54.61,54.62,14100.0,30.4816,30.4984,30.4705,30.4761,14100.0
2011-02-01 13:35:00,54.63,54.65,54.57,54.58,7100.0,30.4816,30.4928,30.4482,30.4537,7100.0
2011-02-01 13:40:00,54.58,54.61,54.53,54.55,8800.0,30.4537,30.4705,30.4258,30.437,8800.0
2011-02-01 13:45:00,54.55,54.55,54.51,54.53,9400.0,30.437,30.437,30.4147,30.4258,9400.0
2011-02-01 13:50:00,54.54,54.54,54.49,54.5,8300.0,30.4314,30.4314,30.4035,30.4091,8300.0
2011-02-01 13:55:00,54.5,54.51,54.47,54.48,10200.0,30.4091,30.4147,30.3924,30.3979,10200.0
2011-02-01 14:00:00,54.46,54.52,54.46,54.51,11700.0,30.3868,30.4203,30.3868,30.4147,11700.0
2011-02-01 14:05:00,54.51,54.52,54.5,54.51,5400.0,30.4147,30.4203,30.4091,30.4147,5400.0
2011-02-01 14:10:00,54.52,54.53,54.5,54.53,9100.0,30.4203,30.4258,30.4091,30.4258,9100.0
2011-02-01 14:15:00,54.53,54.53,54.48,54.5,9400.0,30.4258,30.4258,30.3979,30.4091,9400.0
2011-02-01 14:20:00,54.51,54.54,54.49,54.51,9100.0,30.4147,30.4314,30.4035,30.4147,9100.0
2011-02-01 14:25:00,54.52,54.54,54.51,54.53,65900.0,30.4203,30.4314,30.4147,30.4258,65900.0
2011-02-01 14:30:00,54.52,54.55,54.51,54.52,20400.0,30.4203,30.437,30.4147,30.4203,20400.0
2011-02-01 14:35:00,54.53,54.55,54.52,54.53,6700.0,30.4258,30.437,30.4203,30.4258,6700.0
2011-02-01 14:40:00,54.53,54.6,54.53,54.6,21500.0,30.4258,30.4649,30.4258,30.4649,21500.0
2011-02-01 14:45:00,54.61,54.62,54.51,54.52,35100.0,30.4705,30.4761,30.4147,30.4203,35100.0
2011-02-01 14:50:00,54.51,54.64,54.5,54.63,23000.0,30.4147,30.4872,30.4091,30.4816,23000.0
2011-02-01 14:55:00,54.62,54.64,54.59,54.63,25100.0,30.4761,30.4872,30.4593,30.4816,25100.0
2011-02-01 15:00:00,54.62,54.63,54.5,54.5,124100.0,30.4761,30.4816,30.4091,30.4091,124100.0
2011-02-01 15:05:00,54.49,54.51,54.47,54.48,57200.0,30.4035,30.4147,30.3924,30.3979,57200.0
2011-02-01 15:10:00,54.48,54.49,54.46,54.46,24600.0,30.3979,30.4035,30.3868,30.3868,24600.0
2011-02-01 15:15:00,54.45,54.5,54.4,54.48,52400.0,30.3812,30.4091,30.3533,30.3979,52400.0
2011-02-01 15:20:00,54.49,54.5,54.44,54.47,26700.0,30.4035,30.4091,30.3756,30.3924,26700.0
2011-02-01 15:25:00,54.48,54.54,54.46,54.46,34300.0,30.3979,30.4314,30.3868,30.3868,34300.0
2011-02-01 15:30:00,54.46,54.48,54.4,54.47,63500.0,30.3868,30.3979,30.3533,30.3924,63500.0
2011-02-01 15:35:00,54.47,54.47,54.36,54.36,29900.0,30.3924,30.3924,30.331,30.331,29900.0
2011-02-01 15:40:00,54.36,54.41,54.34,54.4,23000.0,30.331,30.3589,30.3198,30.3533,23000.0
2011-02-01 15:45:00,54.42,54.51,54.42,54.45,47400.0,30.3645,30.4147,30.3645,30.3812,47400.0
2011-02-01 15:50:00,54.44,54.45,54.4,54.44,42900.0,30.3756,30.3812,30.3533,30.3756,42900.0
2011-02-01 15:55:00,54.44,54.44,54.36,54.39,88600.0,30.3756,30.3756,30.331,30.3477,88600.0
2011-02-02 09:30:00,54.38,54.7,54.38,54.54,12100.0,30.3421,30.5207,30.3421,30.4314,12100.0
2011-02-02 09:35:00,54.58,54.64,54.52,54.56,4800.0,30.4537,30.4872,30.4203,30.4426,4800.0
2011-02-02 09:40:00,54.56,54.65,54.53,54.59,2800.0,30.4426,30.4928,30.4258,30.4593,2800.0
2011-02-02 09:45:00,54.59,54.67,54.52,54.65,4700.0,30.4593,30.504,30.4203,30.4928,4700.0
2011-02-02 09:50:00,54.63,54.78,54.55,54.77,6700.0,30.4816,30.5653,30.437,30.5597,6700.0
2011-02-02 09:55:00,54.8,54.84,54.6,54.64,11500.0,30.5765,30.5988,30.4649,30.4872,11500.0
2011-02-02 10:00:00,54.64,54.65,54.49,54.5,11600.0,30.4872,30.4928,30.4035,30.4091,11600.0
2011-02-02 10:05:00,54.5,54.5,54.39,54.4,26200.0,30.4091,30.4091,30.3477,30.3533,26200.0
2011-02-02 10:10:00,54.41,54.51,54.37,54.47,8100.0,30.3589,30.4147,30.3366,30.3924,8100.0
2011-02-02 10:15:00,54.47,54.54,54.45,54.51,27100.0,30.3924,30.4314,30.3812,30.4147,27100.0
2011-02-02 10:20:00,54.5,54.58,54.44,54.52,17300.0,30.4091,30.4537,30.3756,30.4203,17300.0
2011-02-02 10:25:00,54.49,54.6,54.49,54.57,15000.0,30.4035,30.4649,30.4035,30.4482,15000.0
2011-02-02 10:30:00,54.57,54.6,54.51,54.59,13200.0,30.4482,30.4649,30.4147,30.4593,13200.0
2011-02-02 10:35:00,54.59,54.6,54.42,54.47,10300.0,30.4593,30.4649,30.3645,30.3924,10300.0
2011-02-02 10:40:00,54.44,54.6,54.43,54.59,14100.0,30.3756,30.4649,30.37,30.4593,14100.0
2011-02-02 10:45:00,54.6,54.6,54.54,54.55,5700.0,30.4649,30.4649,30.4314,30.437,5700.0
2011-02-02 10:50:00,54.53,54.55,54.51,54.55,10400.0,30.4258,30.437,30.4147,30.437,10400.0
2011-02-02 10:55:00,54.55,54.55,54.52,54.55,12000.0,30.437,30.437,30.4203,30.437,12000.0
2011-02-02 11:00:00,54.54,54.55,54.47,54.52,17300.0,30.4314,30.437,30.3924,30.4203,17300.0
2011-02-02 11:05:00,54.55,54.6,54.47,54.6,57100.0,30.437,30.4649,30.3924,30.4649,57100.0
2011-02-02 11:10:00,54.6,54.64,54.56,54.63,15000.0,30.4649,30.4872,30.4426,30.4816,15000.0
2011-02-02 11:15:00,54.65,54.75,54.64,54.73,4200.0,30.4928,30.5486,30.4872,30.5374,4200.0
2011-02-02 11:20:00,54.7,54.72,54.63,54.68,28800.0,30.5207,30.5319,30.4816,30.5095,28800.0
2011-02-02 11:25:00,54.69,54.88,54.66,54.88,4200.0,30.5151,30.6211,30.4984,30.6211,4200.0
2011-02-02 11:30:00,54.86,54.91,54.82,54.88,3600.0,30.61,30.6379,30.5876,30.6211,3600.0
2011-02-02 11:35:00,54.91,54.94,54.86,54.89,12900.0,30.6379,30.6546,30.61,30.6267,12900.0
2011-02-02 11:40:00,54.92,54.92,54.79,54.83,11300.0,30.6434,30.6434,30.5709,30.5932,11300.0
2011-02-02 11:45:00,54.84,54.85,54.83,54.85,12800.0,30.5988,30.6044,30.5932,30.6044,12800.0
2011-02-02 11:50:00,54.85,54.86,54.78,54.81,23200.0,30.6044,30.61,30.5653,30.5821,23200.0
2011-02-02 11:55:00,54.81,54.84,54.79,54.84,6800.0,30.5821,30.5988,30.5709,30.5988,6800.0
2011-02-02 12:00:00,54.85,54.93,54.81,54.93,15800.0,30.6044,30.649,30.5821,30.649,15800.0
2011-02-02 12:05:00,54.93,55.06,54.85,55.06,38000.0,30.649,30.7216,30.6044,30.7216,38000.0
2011-02-02 12:10:00,55.03,55.05,54.96,54.98,30100.0,30.7048,30.716,30.6658,30.6769,30100.0
2011-02-02 12:15:00,55.0,55.0,54.9,55.0,6000.0,30.6881,30.6881,30.6323,30.6881,6000.0
2011-02-02 12:20:00,54.99,54.99,54.88,54.88,5700.0,30.6825,30.6825,30.6211,30.6211,5700.0
2011-02-02 12:25:00,54.88,54.93,54.83,54.86,3800.0,30.6211,30.649,30.5932,30.61,3800.0
2011-02-02 12:30:00,54.86,54.92,54.86,54.91,3700.0,30.61,30.6434,30.61,30.6379,3700.0
2011-02-02 12:35:00,54.89,54.94,54.87,54.94,3100.0,30.6267,30.6546,30.6155,30.6546,3100.0
2011-02-02 12:40:00,54.95,54.95,54.89,54.92,2200.0,30.6602,30.6602,30.6267,30.6434,2200.0
2011-02-02 12:45:00,54.93,55.01,54.9,55.01,14000.0,30.649,30.6937,30.6323,30.6937,14000.0
2011-02-02 12:50:00,55.01,55.01,54.94,54.96,5100.0,30.6937,30.6937,30.6546,30.6658,5100.0
2011-02-02 12:55:00,54.96,55.01,54.96,55.0,13400.0,30.6658,30.6937,30.6658,30.6881,13400.0
2011-02-02 13:00:00,54.99,55.01,54.98,55.0,19300.0,30.6825,30.6937,30.6769,30.6881,19300.0
2011-02-02 13:05:00,55.0,55.01,54.98,55.01,13100.0,30.6881,30.6937,30.6769,30.6937,13100.0
2011-02-02 13:10:00,55.0,55.04,54.98,54.98,13600.0,30.6881,30.7104,30.6769,30.6769,13600.0
2011-02-02 13:15:00,55.0,55.03,54.98,54.99,52400.0,30.6881,30.7048,30.6769,30.6825,52400.0
2011-02-02 13:20:00,55.0,55.0,54.94,54.95,6200.0,30.6881,30.6881,30.6546,30.6602,6200.0
2011-02-02 13:25:00,54.94,54.95,54.9,54.91,4000.0,30.6546,30.6602,30.6323,30.6379,4000.0
2011-02-02 13:30:00,54.9,54.95,54.9,54.95,6800.0,30.6323,30.6602,30.6323,30.6602,6800.0
2011-02-02 13:35:00,54.96,55.01,54.95,55.01,3600.0,30.6658,30.6937,30.6602,30.6937,3600.0
2011-02-02 13:40:00,55.0,55.0,54.93,55.0,17400.0,30.6881,30.6881,30.649,30.6881,17400.0
2011-02-02 13:45:00,55.0,55.04,54.96,55.04,9900.0,30.6881,30.7104,30.6658,30.7104,9900.0
2011-02-02 13:50:00,55.02,55.02,55.0,55.01,2900.0,30.6992,30.6992,30.6881,30.6937,2900.0
2011-02-02 13:55:00,55.01,55.06,55.0,55.06,15200.0,30.6937,30.7216,30.6881,30.7216,15200.0
2011-02-02 14:00:00,55.06,55.06,55.0,55.05,6300.0,30.7216,30.7216,30.6881,30.716,6300.0
2011-02-02 14:05:00,55.06,55.11,55.06,55.09,6800.0,30.7216,30.7495,30.7216,30.7383,6800.0
2011-02-02 14:10:00,55.09,55.15,55.07,55.14,26100.0,30.7383,30.7718,30.7271,30.7662,26100.0
2011-02-02 14:15:00,55.13,55.15,55.09,55.11,35600.0,30.7606,30.7718,30.7383,30.7495,35600.0
2011-02-02 14:20:00,55.1,55.11,55.03,55.11,8100.0,30.7439,30.7495,30.7048,30.7495,8100.0
2011-02-02 14:25:00,55.11,55.15,55.1,55.13,8500.0,30.7495,30.7718,30.7439,30.7606,8500.0
2011-02-02 14:30:00,55.12,55.17,55.1,55.12,46900.0,30.755,30.7829,30.7439,30.755,46900.0
2011-02-02 14:35:00,55.11,55.13,55.08,55.11,43700.0,30.7495,30.7606,30.7327,30.7495,43700.0
2011-02-02 14:40:00,55.1,55.12,55.06,55.06,8700.0,30.7439,30.755,30.7216,30.7216,8700.0
2011-02-02 14:45:00,55.05,55.1,55.02,55.08,11100.0,30.716,30.7439,30.6992,30.7327,11100.0
2011-02-02 14:50:00,55.09,55.15,55.08,55.1,9500.0,30.7383,30.7718,30.7327,30.7439,9500.0
2011-02-02 14:55:00,55.13,55.34,55.11,55.15,61900.0,30.7606,30.8778,30.7495,30.7718,61900.0
2011-02-02 15:00:00,55.14,55.15,55.1,55.12,11100.0,30.7662,30.7718,30.7439,30.755,11100.0
2011-02-02 15:05:00,55.12,55.13,55.07,55.09,8600.0,30.755,30.7606,30.7271,30.7383,8600.0
2011-02-02 15:10:00,55.09,55.09,54.98,55.0,19900.0,30.7383,30.7383,30.6769,30.6881,19900.0
2011-02-02 15:15:00,54.99,55.01,54.96,54.96,10800.0,30.6825,30.6937,30.6658,30.6658,10800.0
2011-02-02 15:20:00,54.97,55.06,54.97,55.02,14400.0,30.6713,30.7216,30.6713,30.6992,14400.0
2011-02-02 15:25:00,55.03,55.04,54.95,54.97,17300.0,30.7048,30.7104,30.6602,30.6713,17300.0
2011-02-02 15:30:00,54.96,55.0,54.94,54.99,11000.0,30.6658,30.6881,30.6546,30.6825,11000.0
2011-02-02 15:35:00,54.98,55.02,54.97,55.0,15000.0,30.6769,30.6992,30.6713,30.6881,15000.0
2011-02-02 15:40:00,55.01,55.03,54.97,54.99,30500.0,30.6937,30.7048,30.6713,30.6825,30500.0
2011-02-02 15:45:00,54.98,55.0,54.94,54.98,25500.0,30.6769,30.6881,30.6546,30.6769,25500.0
2011-02-02 15:50:00,54.97,54.97,54.91,54.96,46900.0,30.6713,30.6713,30.6379,30.6658,46900.0
2011-02-02 15:55:00,54.96,54.97,54.91,54.94,32700.0,30.6658,30.6713,30.6379,30.6546,32700.0
2011-02-03 09:30:00,54.67,54.82,54.59,54.68,10300.0,30.504,30.5876,30.4593,30.5095,10300.0
2011-02-03 09:35:00,54.68,54.85,54.6,54.85,13400.0,30.5095,30.6044,30.4649,30.6044,13400.0
2011-02-03 09:40:00,54.84,54.84,54.66,54.75,6200.0,30.5988,30.5988,30.4984,30.5486,6200.0
2011-02-03 09:45:00,54.76,54.79,54.64,54.73,10300.0,30.5542,30.5709,30.4872,30.5374,10300.0
2011-02-03 09:50:00,54.75,55.0,54.74,54.96,17600.0,30.5486,30.6881,30.543,30.6658,17600.0
2011-02-03 09:55:00,54.97,55.13,54.95,55.07,21500.0,30.6713,30.7606,30.6602,30.7271,21500.0
2011-02-03 10:00:00,55.07,55.08,54.98,55.08,22700.0,30.7271,30.7327,30.6769,30.7327,22700.0
2011-02-03 10:05:00,55.07,55.1,54.98,55.03,17300.0,30.7271,30.7439,30.6769,30.7048,17300.0
2011-02-03 10:10:00,55.04,55.11,54.94,54.98,29500.0,30.7104,30.7495,30.6546,30.6769,29500.0
2011-02-03 10:15:00,54.96,55.05,54.94,54.99,18700.0,30.6658,30.716,30.6546,30.6825,18700.0
2011-02-03 10:20:00,55.0,55.05,54.98,55.04,18200.0,30.6881,30.716,30.6769,30.7104,18200.0
2011-02-03 10:25:00,55.06,55.08,55.03,55.03,4300.0,30.7216,30.7327,30.7048,30.7048,4300.0
2011-02-03 10:30:00,55.03,55.04,54.99,55.0,7600.0,30.7048,30.7104,30.6825,30.6881,7600.0
2011-02-03 10:35:00,54.99,55.08,54.94,54.98,16200.0,30.6825,30.7327,30.6546,30.6769,16200.0
2011-02-03 10:40:00,55.0,55.0,54.91,54.93,24600.0,30.6881,30.6881,30.6379,30.649,24600.0
2011-02-03 10:45:00,54.91,55.05,54.86,55.04,25500.0,30.6379,30.716,30.61,30.7104,25500.0
2011-02-03 10:50:00,55.01,55.01,54.93,55.0,9000.0,30.6937,30.6937,30.649,30.6881,9000.0
2011-02-03 10:55:00,54.96,55.11,54.95,55.1,16000.0,30.6658,30.7495,30.6602,30.7439,16000.0
2011-02-03 11:00:00,55.08,55.1,54.96,55.07,13900.0,30.7327,30.7439,30.6658,30.7271,13900.0
2011-02-03 11:05:00,55.07,55.08,55.0,55.06,16000.0,30.7271,30.7327,30.6881,30.7216,16000.0
2011-02-03 11:10:00,55.07,55.1,55.06,55.07,12600.0,30.7271,30.7439,30.7216,30.7271,12600.0
2011-02-03 11:15:00,55.06,55.12,55.0,55.12,13900.0,30.7216,30.755,30.6881,30.755,13900.0
2011-02-03 11:20:00,55.12,55.16,55.09,55.13,18700.0,30.755,30.7774,30.7383,30.7606,18700.0
2011-02-03 11:25:00,55.12,55.18,55.11,55.11,25000.0,30.755,30.7885,30.7495,30.7495,25000.0
2011-02-03 11:30:00,55.13,55.14,55.07,55.14,9900.0,30.7606,30.7662,30.7271,30.7662,9900.0
2011-02-03 11:35:00,55.14,55.16,55.09,55.09,13900.0,30.7662,30.7774,30.7383,30.7383,13900.0
2011-02-03 11:40:00,55.08,55.11,55.0,55.11,8500.0,30.7327,30.7495,30.6881,30.7495,8500.0
2011-02-03 11:45:00,55.11,55.17,55.11,55.14,12400.0,30.7495,30.7829,30.7495,30.7662,12400.0
2011-02-03 11:50:00,55.14,55.18,55.14,55.15,10400.0,30.7662,30.7885,30.7662,30.7718,10400.0
2011-02-03 11:55:00,55.17,55.18,55.11,55.14,7600.0,30.7829,30.7885,30.7495,30.7662,7600.0
2011-02-03 12:00:00,55.13,55.2,55.11,55.15,9300.0,30.7606,30.7997,30.7495,30.7718,9300.0
2011-02-03 12:05:00,55.17,55.17,54.98,54.99,4400.0,30.7829,30.7829,30.6769,30.6825,4400.0
2011-02-03 12:10:00,55.0,55.07,55.0,55.03,4700.0,30.6881,30.7271,30.6881,30.7048,4700.0
2011-02-03 12:15:00,55.03,55.09,55.03,55.06,6500.0,30.7048,30.7383,30.7048,30.7216,6500.0
2011-02-03 12:20:00,55.06,55.08,55.02,55.05,2400.0,30.7216,30.7327,30.6992,30.716,2400.0
2011-02-03 12:25:00,55.05,55.08,55.0,55.06,6400.0,30.716,30.7327,30.6881,30.7216,6400.0
2011-02-03 12:30:00,55.06,55.11,55.04,55.1,5400.0,30.7216,30.7495,30.7104,30.7439,5400.0
2011-02-03 12:35:00,55.1,55.11,55.03,55.07,3300.0,30.7439,30.7495,30.7048,30.7271,3300.0
2011-02-03 12:40:00,55.07,55.13,55.06,55.13,8500.0,30.7271,30.7606,30.7216,30.7606,8500.0
2011-02-03 12:45:00,55.14,55.17,55.12,55.14,8300.0,30.7662,30.7829,30.755,30.7662,8300.0
2011-02-03 12:50:00,55.14,55.22,55.1,55.19,7400.0,30.7662,30.8108,30.7439,30.7941,7400.0
2011-02-03 12:55:00,55.21,55.22,55.17,55.17,3500.0,30.8053,30.8108,30.7829,30.7829,3500.0
2011-02-03 13:00:00,55.17,55.22,55.17,55.2,6000.0,30.7829,30.8108,30.7829,30.7997,6000.0
2011-02-03 13:05:00,55.19,55.22,55.15,55.19,5400.0,30.7941,30.8108,30.7718,30.7941,5400.0
2011-02-03 13:10:00,55.21,55.22,55.16,55.22,5700.0,30.8053,30.8108,30.7774,30.8108,5700.0
2011-02-03 13:15:00,55.2,55.25,55.14,55.18,5900.0,30.7997,30.8276,30.7662,30.7885,5900.0
2011-02-03 13:20:00,55.18,55.24,55.17,55.19,10200.0,30.7885,30.822,30.7829,30.7941,10200.0
2011-02-03 13:25:00,55.19,55.25,55.19,55.2,7400.0,30.7941,30.8276,30.7941,30.7997,7400.0
2011-02-03 13:30:00,55.21,55.22,55.17,55.2,3800.0,30.8053,30.8108,30.7829,30.7997,3800.0
2011-02-03 13:35:00,55.19,55.19,55.08,55.09,5900.0,30.7941,30.7941,30.7327,30.7383,5900.0
2011-02-03 13:40:00,55.13,55.2,55.07,55.18,25500.0,30.7606,30.7997,30.7271,30.7885,25500.0
2011-02-03 13:45:00,55.17,55.22,55.1,55.14,3000.0,30.7829,30.8108,30.7439,30.7662,3000.0
2011-02-03 13:50:00,55.14,55.14,55.06,55.07,3000.0,30.7662,30.7662,30.7216,30.7271,3000.0
2011-02-03 13:55:00,55.07,55.1,55.02,55.05,12100.0,30.7271,30.7439,30.6992,30.716,12100.0
2011-02-03 14:00:00,55.07,55.1,55.03,55.1,6100.0,30.7271,30.7439,30.7048,30.7439,6100.0
2011-02-03 14:05:00,55.09,55.19,55.08,55.16,15700.0,30.7383,30.7941,30.7327,30.7774,15700.0
2011-02-03 14:10:00,55.16,55.19,55.15,55.19,7500.0,30.7774,30.7941,30.7718,30.7941,7500.0
2011-02-03 14:15:00,55.2,55.21,55.18,55.21,7300.0,30.7997,30.8053,30.7885,30.8053,7300.0
2011-02-03 14:20:00,55.2,55.22,55.14,55.15,10700.0,30.7997,30.8108,30.7662,30.7718,10700.0
2011-02-03 14:25:00,55.17,55.18,55.14,55.17,9000.0,30.7829,30.7885,30.7662,30.7829,9000.0
2011-02-03 14:30:00,55.16,55.21,55.15,55.16,8800.0,30.7774,30.8053,30.7718,30.7774,8800.0
2011-02-03 14:35:00,55.16,55.19,55.14,55.19,8500.0,30.7774,30.7941,30.7662,30.7941,8500.0
2011-02-03 14:40:00,55.18,55.19,55.14,55.14,9600.0,30.7885,30.7941,30.7662,30.7662,9600.0
2011-02-03 14:45:00,55.15,55.16,55.08,55.16,6900.0,30.7718,30.7774,30.7327,30.7774,6900.0
2011-02-03 14:50:00,55.15,55.15,55.08,55.09,7200.0,30.7718,30.7718,30.7327,30.7383,7200.0
2011-02-03 14:55:00,55.09,55.14,55.04,55.13,8500.0,30.7383,30.7662,30.7104,30.7606,8500.0
2011-02-03 15:00:00,55.13,55.14,55.09,55.1,6300.0,30.7606,30.7662,30.7383,30.7439,6300.0
2011-02-03 15:05:00,55.1,55.12,55.09,55.11,12900.0,30.7439,30.755,30.7383,30.7495,12900.0
2011-02-03 15:10:00,55.11,55.17,55.1,55.16,11600.0,30.7495,30.7829,30.7439,30.7774,11600.0
2011-02-03 15:15:00,55.16,55.21,55.13,55.2,9200.0,30.7774,30.8053,30.7606,30.7997,9200.0
2011-02-03 15:20:00,55.19,55.21,55.12,55.15,6700.0,30.7941,30.8053,30.755,30.7718,6700.0
2011-02-03 15:25:00,55.13,55.14,55.1,55.11,6400.0,30.7606,30.7662,30.7439,30.7495,6400.0
2011-02-03 15:30:00,55.1,55.11,55.05,55.1,7400.0,30.7439,30.7495,30.716,30.7439,7400.0
2011-02-03 15:35:00,55.08,55.14,55.07,55.1,16500.0,30.7327,30.7662,30.7271,30.7439,16500.0
2011-02-03 15:40:00,55.1,55.11,55.05,55.05,9800.0,30.7439,30.7495,30.716,30.716,9800.0
2011-02-03 15:45:00,55.06,55.12,55.06,55.06,16800.0,30.7216,30.755,30.7216,30.7216,16800.0
2011-02-03 15:50:00,55.07,55.12,54.99,55.08,54300.0,30.7271,30.755,30.6825,30.7327,54300.0
2011-02-03 15:55:00,55.06,55.13,55.06,55.07,46100.0,30.7216,30.7606,30.7216,30.7271,46100.0
2011-02-04 09:30:00,55.31,55.31,55.01,55.04,7200.0,30.8611,30.8611,30.6937,30.7104,7200.0
2011-02-04 09:35:00,55.0,55.21,55.0,55.16,11100.0,30.6881,30.8053,30.6881,30.7774,11100.0
2011-02-04 09:40:00,55.11,55.33,55.07,55.23,12800.0,30.7495,30.8722,30.7271,30.8164,12800.0
2011-02-04 09:45:00,55.23,55.3,55.1,55.15,7800.0,30.8164,30.8555,30.7439,30.7718,7800.0
2011-02-04 09:50:00,55.17,55.17,55.07,55.14,5200.0,30.7829,30.7829,30.7271,30.7662,5200.0
2011-02-04 09:55:00,55.14,55.16,55.06,55.1,10500.0,30.7662,30.7774,30.7216,30.7439,10500.0
2011-02-04 10:00:00,55.11,55.11,55.02,55.04,4300.0,30.7495,30.7495,30.6992,30.7104,4300.0
2011-02-04 10:05:00,55.03,55.05,54.95,54.97,12500.0,30.7048,30.716,30.6602,30.6713,12500.0
2011-02-04 10:10:00,54.96,55.03,54.95,55.01,18800.0,30.6658,30.7048,30.6602,30.6937,18800.0
2011-02-04 10:15:00,55.02,55.11,55.0,55.07,33500.0,30.6992,30.7495,30.6881,30.7271,33500.0
2011-02-04 10:20:00,55.08,55.1,55.04,55.05,21600.0,30.7327,30.7439,30.7104,30.716,21600.0
2011-02-04 10:25:00,55.05,55.08,55.01,55.01,12600.0,30.716,30.7327,30.6937,30.6937,12600.0
2011-02-04 10:30:00,55.01,55.07,54.96,55.05,10400.0,30.6937,30.7271,30.6658,30.716,10400.0
2011-02-04 10:35:00,55.05,55.05,54.96,55.05,10600.0,30.716,30.716,30.6658,30.716,10600.0
2011-02-04 10:40:00,55.02,55.03,54.88,54.88,12400.0,30.6992,30.7048,30.6211,30.6211,12400.0
2011-02-04 10:45:00,54.89,54.95,54.88,54.88,7300.0,30.6267,30.6602,30.6211,30.6211,7300.0
2011-02-04 10:50:00,54.89,54.89,54.83,54.83,4300.0,30.6267,30.6267,30.5932,30.5932,4300.0
2011-02-04 10:55:00,54.85,54.96,54.85,54.93,14400.0,30.6044,30.6658,30.6044,30.649,14400.0
2011-02-04 11:00:00,54.92,54.96,54.84,54.85,8900.0,30.6434,30.6658,30.5988,30.6044,8900.0
2011-02-04 11:05:00,54.88,54.92,54.88,54.92,2900.0,30.6211,30.6434,30.6211,30.6434,2900.0
2011-02-04 11:10:00,54.91,54.94,54.9,54.93,6000.0,30.6379,30.6546,30.6323,30.649,6000.0
2011-02-04 11:15:00,54.94,54.98,54.93,54.93,8500.0,30.6546,30.6769,30.649,30.649,8500.0
2011-02-04 11:20:00,54.95,54.96,54.86,54.87,4900.0,30.6602,30.6658,30.61,30.6155,4900.0
2011-02-04 11:25:00,54.85,54.89,54.85,54.88,10900.0,30.6044,30.6267,30.6044,30.6211,10900.0
2011-02-04 11:30:00,54.87,54.91,54.82,54.85,21100.0,30.6155,30.6379,30.5876,30.6044,21100.0
2011-02-04 11:35:00,54.88,54.88,54.84,54.87,7700.0,30.6211,30.6211,30.5988,30.6155,7700.0
2011-02-04 11:40:00,54.86,54.87,54.79,54.83,6700.0,30.61,30.6155,30.5709,30.5932,6700.0
2011-02-04 11:45:00,54.82,54.86,54.78,54.82,9300.0,30.5876,30.61,30.5653,30.5876,9300.0
2011-02-04 11:50:00,54.8,54.82,54.73,54.78,8700.0,30.5765,30.5876,30.5374,30.5653,8700.0
2011-02-04 11:55:00,54.74,54.77,54.68,54.74,5300.0,30.543,30.5597,30.5095,30.543,5300.0
2011-02-04 12:00:00,54.74,54.78,54.69,54.71,10500.0,30.543,30.5653,30.5151,30.5263,10500.0
2011-02-04 12:05:00,54.73,54.79,54.69,54.79,4700.0,30.5374,30.5709,30.5151,30.5709,4700.0
2011-02-04 12:10:00,54.78,54.81,54.76,54.79,6900.0,30.5653,30.5821,30.5542,30.5709,6900.0
2011-02-04 12:15:00,54.79,54.82,54.74,54.82,20500.0,30.5709,30.5876,30.543,30.5876,20500.0
2011-02-04 12:20:00,54.8,54.86,54.75,54.83,15000.0,30.5765,30.61,30.5486,30.5932,15000.0
2011-02-04 12:25:00,54.84,54.89,54.78,54.82,7200.0,30.5988,30.6267,30.5653,30.5876,7200.0
2011-02-04 12:30:00,54.83,54.84,54.77,54.79,3800.0,30.5932,30.5988,30.5597,30.5709,3800.0
2011-02-04 12:35:00,54.78,54.81,54.75,54.81,6500.0,30.5653,30.5821,30.5486,30.5821,6500.0
2011-02-04 12:40:00,54.8,54.8,54.75,54.79,8900.0,30.5765,30.5765,30.5486,30.5709,8900.0
2011-02-04 12:45:00,54.81,54.82,54.78,54.79,5900.0,30.5821,30.5876,30.5653,30.5709,5900.0
2011-02-04 12:50:00,54.78,54.83,54.75,54.83,6500.0,30.5653,30.5932,30.5486,30.5932,6500.0
2011-02-04 12:55:00,54.79,54.81,54.79,54.79,6400.0,30.5709,30.5821,30.5709,30.5709,6400.0
2011-02-04 13:00:00,54.79,54.8,54.75,54.75,13200.0,30.5709,30.5765,30.5486,30.5486,13200.0
2011-02-04 13:05:00,54.75,54.76,54.66,54.68,5500.0,30.5486,30.5542,30.4984,30.5095,5500.0
2011-02-04 13:10:00,54.66,54.69,54.64,54.66,4000.0,30.4984,30.5151,30.4872,30.4984,4000.0
2011-02-04 13:15:00,54.66,54.7,54.63,54.67,6800.0,30.4984,30.5207,30.4816,30.504,6800.0
2011-02-04 13:20:00,54.67,54.79,54.67,54.69,16300.0,30.504,30.5709,30.504,30.5151,16300.0
2011-02-04 13:25:00,54.69,54.69,54.61,54.64,8200.0,30.5151,30.5151,30.4705,30.4872,8200.0
2011-02-04 13:30:00,54.64,54.66,54.58,54.65,5600.0,30.4872,30.4984,30.4537,30.4928,5600.0
2011-02-04 13:35:00,54.66,54.68,54.6,54.68,6200.0,30.4984,30.5095,30.4649,30.5095,6200.0
2011-02-04 13:40:00,54.67,54.68,54.65,54.65,7200.0,30.504,30.5095,30.4928,30.4928,7200.0
2011-02-04 13:45:00,54.66,54.85,54.66,54.85,23200.0,30.4984,30.6044,30.4984,30.6044,23200.0
2011-02-04 13:50:00,54.85,54.99,54.79,54.99,45000.0,30.6044,30.6825,30.5709,30.6825,45000.0
2011-02-04 13:55:00,55.0,55.01,54.98,55.0,11600.0,30.6881,30.6937,30.6769,30.6881,11600.0
2011-02-04 14:00:00,55.0,55.01,54.93,54.94,15800.0,30.6881,30.6937,30.649,30.6546,15800.0
2011-02-04 14:05:00,54.94,54.96,54.86,54.86,10200.0,30.6546,30.6658,30.61,30.61,10200.0
2011-02-04 14:10:00,54.86,54.93,54.83,54.93,9300.0,30.61,30.649,30.5932,30.649,9300.0
2011-02-04 14:15:00,54.94,54.98,54.92,54.96,9900.0,30.6546,30.6769,30.6434,30.6658,9900.0
2011-02-04 14:20:00,54.97,55.05,54.97,55.04,14500.0,30.6713,30.716,30.6713,30.7104,14500.0
2011-02-04 14:25:00,55.05,55.08,54.95,54.99,18700.0,30.716,30.7327,30.6602,30.6825,18700.0
2011-02-04 14:30:00,55.01,55.02,54.95,54.95,3600.0,30.6937,30.6992,30.6602,30.6602,3600.0
2011-02-04 14:35:00,54.95,54.98,54.9,54.9,8300.0,30.6602,30.6769,30.6323,30.6323,8300.0
2011-02-04 14:40:00,54.91,54.96,54.87,54.89,11100.0,30.6379,30.6658,30.6155,30.6267,11100.0
2011-02-04 14:45:00,54.88,54.94,54.87,54.87,4000.0,30.6211,30.6546,30.6155,30.6155,4000.0
2011-02-04 14:50:00,54.87,54.88,54.83,54.84,6100.0,30.6155,30.6211,30.5932,30.5988,6100.0
2011-02-04 14:55:00,54.84,54.87,54.8,54.82,7600.0,30.5988,30.6155,30.5765,30.5876,7600.0
2011-02-04 15:00:00,54.85,54.85,54.77,54.79,5500.0,30.6044,30.6044,30.5597,30.5709,5500.0
2011-02-04 15:05:00,54.79,54.81,54.76,54.78,9000.0,30.5709,30.5821,30.5542,30.5653,9000.0
2011-02-04 15:10:00,54.78,54.88,54.78,54.8,13300.0,30.5653,30.6211,30.5653,30.5765,13300.0
2011-02-04 15:15:00,54.8,54.8,54.75,54.77,10000.0,30.5765,30.5765,30.5486,30.5597,10000.0
2011-02-04 15:20:00,54.77,54.84,54.73,54.77,26500.0,30.5597,30.5988,30.5374,30.5597,26500.0
2011-02-04 15:25:00,54.76,54.79,54.7,54.71,13400.0,30.5542,30.5709,30.5207,30.5263,13400.0
2011-02-04 15:30:00,54.72,54.8,54.71,54.72,12800.0,30.5319,30.5765,30.5263,30.5319,12800.0
2011-02-04 15:35:00,54.71,54.71,54.6,54.63,17000.0,30.5263,30.5263,30.4649,30.4816,17000.0
2011-02-04 15:40:00,54.62,54.69,54.61,54.66,18500.0,30.4761,30.5151,30.4705,30.4984,18500.0
2011-02-04 15:45:00,54.66,54.67,54.54,54.62,47300.0,30.4984,30.504,30.4314,30.4761,47300.0
2011-02-04 15:50:00,54.62,54.66,54.58,54.59,11300.0,30.4761,30.4984,30.4537,30.4593,11300.0
2011-02-04 15:55:00,54.58,54.59,54.43,54.46,67200.0,30.4537,30.4593,30.37,30.3868,67200.0
2011-02-07 09:30:00,54.55,54.57,54.4,54.41,8600.0,30.437,30.4482,30.3533,30.3589,8600.0
2011-02-07 09:35:00,54.43,54.43,54.21,54.26,13300.0,30.37,30.37,30.2473,30.2752,13300.0
2011-02-07 09:40:00,54.26,54.26,54.19,54.23,4500.0,30.2752,30.2752,30.2361,30.2584,4500.0
2011-02-07 09:45:00,54.27,54.38,54.25,54.37,8200.0,30.2808,30.3421,30.2696,30.3366,8200.0
2011-02-07 09:50:00,54.36,54.41,54.29,54.3,6500.0,30.331,30.3589,30.2919,30.2975,6500.0
2011-02-07 09:55:00,54.3,54.3,54.16,54.19,6400.0,30.2975,30.2975,30.2194,30.2361,6400.0
2011-02-07 10:00:00,54.18,54.35,54.15,54.33,6600.0,30.2306,30.3254,30.2138,30.3142,6600.0
2011-02-07 10:05:00,54.34,54.51,54.34,54.41,5200.0,30.3198,30.4147,30.3198,30.3589,5200.0
2011-02-07 10:10:00,54.47,54.47,54.29,54.32,4800.0,30.3924,30.3924,30.2919,30.3087,4800.0
2011-02-07 10:15:00,54.29,54.42,54.24,54.29,8900.0,30.2919,30.3645,30.264,30.2919,8900.0
2011-02-07 10:20:00,54.27,54.51,54.25,54.51,14200.0,30.2808,30.4147,30.2696,30.4147,14200.0
2011-02-07 10:25:00,54.48,54.57,54.44,54.44,7800.0,30.3979,30.4482,30.3756,30.3756,7800.0
2011-02-07 10:30:00,54.45,54.49,54.37,54.49,4700.0,30.3812,30.4035,30.3366,30.4035,4700.0
2011-02-07 10:35:00,54.47,54.55,54.47,54.51,4100.0,30.3924,30.437,30.3924,30.4147,4100.0
2011-02-07 10:40:00,54.5,54.56,54.49,54.56,7500.0,30.4091,30.4426,30.4035,30.4426,7500.0
2011-02-07 10:45:00,54.55,54.7,54.52,54.63,8000.0,30.437,30.5207,30.4203,30.4816,8000.0
2011-02-07 10:50:00,54.65,54.71,54.59,54.7,5000.0,30.4928,30.5263,30.4593,30.5207,5000.0
2011-02-07 10:55:00,54.69,54.7,54.56,54.63,15500.0,30.5151,30.5207,30.4426,30.4816,15500.0
2011-02-07 11:00:00,54.65,54.66,54.59,54.6,6700.0,30.4928,30.4984,30.4593,30.4649,6700.0
2011-02-07 11:05:00,54.59,54.63,54.57,54.6,13800.0,30.4593,30.4816,30.4482,30.4649,13800.0
2011-02-07 11:10:00,54.61,54.64,54.59,54.62,6400.0,30.4705,30.4872,30.4593,30.4761,6400.0
2011-02-07 11:15:00,54.58,54.59,54.57,54.57,3000.0,30.4537,30.4593,30.4482,30.4482,3000.0
2011-02-07 11:20:00,54.57,54.58,54.56,54.56,12300.0,30.4482,30.4537,30.4426,30.4426,12300.0
2011-02-07 11:25:00,54.57,54.61,54.56,54.59,5300.0,30.4482,30.4705,30.4426,30.4593,5300.0
2011-02-07 11:30:00,54.59,54.62,54.58,54.6,3700.0,30.4593,30.4761,30.4537,30.4649,3700.0
2011-02-07 11:35:00,54.58,54.59,54.57,54.57,4300.0,30.4537,30.4593,30.4482,30.4482,4300.0
2011-02-07 11:40:00,54.57,54.67,54.57,54.67,7900.0,30.4482,30.504,30.4482,30.504,7900.0
2011-02-07 11:45:00,54.67,54.69,54.61,54.63,2400.0,30.504,30.5151,30.4705,30.4816,2400.0
2011-02-07 11:50:00,54.63,54.63,54.53,54.54,8200.0,30.4816,30.4816,30.4258,30.4314,8200.0
2011-02-07 11:55:00,54.52,54.54,54.42,54.42,8000.0,30.4203,30.4314,30.3645,30.3645,8000.0
2011-02-07 12:00:00,54.42,54.48,54.4,54.47,17400.0,30.3645,30.3979,30.3533,30.3924,17400.0
2011-02-07 12:05:00,54.47,54.47,54.44,54.44,2300.0,30.3924,30.3924,30.3756,30.3756,2300.0
2011-02-07 12:10:00,54.45,54.53,54.44,54.44,10800.0,30.3812,30.4258,30.3756,30.3756,10800.0
2011-02-07 12:15:00,54.41,54.47,54.4,54.47,4000.0,30.3589,30.3924,30.3533,30.3924,4000.0
2011-02-07 12:20:00,54.45,54.49,54.45,54.49,1500.0,30.3812,30.4035,30.3812,30.4035,1500.0
2011-02-07 12:25:00,54.49,54.6,54.48,54.59,3600.0,30.4035,30.4649,30.3979,30.4593,3600.0
2011-02-07 12:30:00,54.57,54.63,54.54,54.61,3200.0,30.4482,30.4816,30.4314,30.4705,3200.0
2011-02-07 12:35:00,54.63,54.71,54.63,54.7,2700.0,30.4816,30.5263,30.4816,30.5207,2700.0
2011-02-07 12:40:00,54.72,54.73,54.6,54.6,3500.0,30.5319,30.5374,30.4649,30.4649,3500.0
2011-02-07 12:45:00,54.6,54.76,54.6,54.67,3400.0,30.4649,30.5542,30.4649,30.504,3400.0
2011-02-07 12:50:00,54.67,54.73,54.64,54.73,1800.0,30.504,30.5374,30.4872,30.5374,1800.0
2011-02-07 12:55:00,54.78,54.86,54.72,54.72,5700.0,30.5653,30.61,30.5319,30.5319,5700.0
2011-02-07 13:00:00,54.7,54.7,54.66,54.68,400.0,30.5207,30.5207,30.4984,30.5095,400.0
2011-02-07 13:05:00,54.68,54.78,54.67,54.78,2300.0,30.5095,30.5653,30.504,30.5653,2300.0
2011-02-07 13:10:00,54.78,54.85,54.78,54.85,1800.0,30.5653,30.6044,30.5653,30.6044,1800.0
2011-02-07 13:15:00,54.85,54.87,54.84,54.84,2100.0,30.6044,30.6155,30.5988,30.5988,2100.0
2011-02-07 13:20:00,54.84,54.93,54.84,54.87,11400.0,30.5988,30.649,30.5988,30.6155,11400.0
2011-02-07 13:25:00,54.88,54.93,54.85,54.91,1800.0,30.6211,30.649,30.6044,30.6379,1800.0
2011-02-07 13:30:00,54.91,54.91,54.84,54.84,1700.0,30.6379,30.6379,30.5988,30.5988,1700.0
2011-02-07 13:35:00,54.82,54.83,54.7,54.76,2500.0,30.5876,30.5932,30.5207,30.5542,2500.0
2011-02-07 13:40:00,54.79,54.84,54.79,54.82,1500.0,30.5709,30.5988,30.5709,30.5876,1500.0
2011-02-07 13:45:00,54.8,54.8,54.75,54.77,1200.0,30.5765,30.5765,30.5486,30.5597,1200.0
2011-02-07 13:50:00,54.77,54.77,54.69,54.7,1900.0,30.5597,30.5597,30.5151,30.5207,1900.0
2011-02-07 13:55:00,54.7,54.82,54.7,54.82,2200.0,30.5207,30.5876,30.5207,30.5876,2200.0
2011-02-07 14:00:00,54.79,54.82,54.77,54.79,6000.0,30.5709,30.5876,30.5597,30.5709,6000.0
2011-02-07 14:05:00,54.78,54.82,54.76,54.77,6000.0,30.5653,30.5876,30.5542,30.5597,6000.0
2011-02-07 14:10:00,54.76,54.76,54.71,54.72,5900.0,30.5542,30.5542,30.5263,30.5319,5900.0
2011-02-07 14:15:00,54.72,54.77,54.71,54.72,3400.0,30.5319,30.5597,30.5263,30.5319,3400.0
2011-02-07 14:20:00,54.72,54.77,54.69,54.77,2700.0,30.5319,30.5597,30.5151,30.5597,2700.0
2011-02-07 14:25:00,54.77,54.78,54.74,54.77,12500.0,30.5597,30.5653,30.543,30.5597,12500.0
2011-02-07 14:30:00,54.75,54.94,54.73,54.94,10700.0,30.5486,30.6546,30.5374,30.6546,10700.0
2011-02-07 14:35:00,54.92,54.93,54.86,54.87,10600.0,30.6434,30.649,30.61,30.6155,10600.0
2011-02-07 14:40:00,54.87,54.9,54.84,54.88,6600.0,30.6155,30.6323,30.5988,30.6211,6600.0
2011-02-07 14:45:00,54.88,54.94,54.85,54.91,17900.0,30.6211,30.6546,30.6044,30.6379,17900.0
2011-02-07 14:50:00,54.9,55.47,54.85,54.94,50200.0,30.6323,30.9503,30.6044,30.6546,50200.0
2011-02-07 14:55:00,54.94,54.95,54.85,54.93,13700.0,30.6546,30.6602,30.6044,30.649,13700.0
2011-02-07 15:00:00,54.91,54.95,54.88,54.94,12900.0,30.6379,30.6602,30.6211,30.6546,12900.0
2011-02-07 15:05:00,54.94,54.98,54.88,54.9,17200.0,30.6546,30.6769,30.6211,30.6323,17200.0
2011-02-07 15:10:00,54.91,54.95,54.86,54.91,18300.0,30.6379,30.6602,30.61,30.6379,18300.0
2011-02-07 15:15:00,54.91,54.95,54.87,54.91,21000.0,30.6379,30.6602,30.6155,30.6379,21000.0
2011-02-07 15:20:00,54.92,54.93,54.86,54.9,11500.0,30.6434,30.649,30.61,30.6323,11500.0
2011-02-07 15:25:00,54.92,54.96,54.89,54.95,18400.0,30.6434,30.6658,30.6267,30.6602,18400.0
2011-02-07 15:30:00,54.95,54.97,54.9,54.94,11700.0,30.6602,30.6713,30.6323,30.6546,11700.0
2011-02-07 15:35:00,54.94,54.94,54.87,54.88,13000.0,30.6546,30.6546,30.6155,30.6211,13000.0
2011-02-07 15:40:00,54.89,54.89,54.82,54.89,17700.0,30.6267,30.6267,30.5876,30.6267,17700.0
2011-02-07 15:45:00,54.91,55.02,54.88,54.95,27200.0,30.6379,30.6992,30.6211,30.6602,27200.0
2011-02-07 15:50:00,54.95,55.02,54.88,54.89,17400.0,30.6602,30.6992,30.6211,30.6267,17400.0
2011-02-07 15:55:00,54.91,55.01,54.85,54.95,61800.0,30.6379,30.6937,30.6044,30.6602,61800.0
2011-02-08 09:30:00,54.82,55.07,54.82,54.96,12900.0,30.5876,30.7271,30.5876,30.6658,12900.0
2011-02-08 09:35:00,54.96,54.99,54.66,54.78,8900.0,30.6658,30.6825,30.4984,30.5653,8900.0
2011-02-08 09:40:00,54.76,54.82,54.7,54.81,22500.0,30.5542,30.5876,30.5207,30.5821,22500.0
2011-02-08 09:45:00,54.8,54.88,54.8,54.84,11300.0,30.5765,30.6211,30.5765,30.5988,11300.0
2011-02-08 09:50:00,54.85,54.97,54.83,54.95,5500.0,30.6044,30.6713,30.5932,30.6602,5500.0
2011-02-08 09:55:00,54.96,54.99,54.87,54.96,5800.0,30.6658,30.6825,30.6155,30.6658,5800.0
2011-02-08 10:00:00,54.99,55.02,54.96,55.02,13600.0,30.6825,30.6992,30.6658,30.6992,13600.0
2011-02-08 10:05:00,55.02,55.05,54.99,54.99,3600.0,30.6992,30.716,30.6825,30.6825,3600.0
2011-02-08 10:10:00,54.98,55.01,54.98,54.99,29800.0,30.6769,30.6937,30.6769,30.6825,29800.0
2011-02-08 10:15:00,54.99,55.09,54.96,55.0,5300.0,30.6825,30.7383,30.6658,30.6881,5300.0
2011-02-08 10:20:00,55.0,55.09,55.0,55.08,3700.0,30.6881,30.7383,30.6881,30.7327,3700.0
2011-02-08 10:25:00,55.09,55.09,54.96,54.99,4700.0,30.7383,30.7383,30.6658,30.6825,4700.0
2011-02-08 10:30:00,54.99,55.04,54.96,55.0,2900.0,30.6825,30.7104,30.6658,30.6881,2900.0
2011-02-08 10:35:00,55.0,55.01,54.94,54.94,8300.0,30.6881,30.6937,30.6546,30.6546,8300.0
2011-02-08 10:40:00,54.94,55.0,54.94,54.97,10700.0,30.6546,30.6881,30.6546,30.6713,10700.0
2011-02-08 10:45:00,54.96,55.0,54.96,55.0,1800.0,30.6658,30.6881,30.6658,30.6881,1800.0
2011-02-08 10:50:00,54.98,54.99,54.93,54.99,6500.0,30.6769,30.6825,30.649,30.6825,6500.0
2011-02-08 10:55:00,54.99,55.02,54.92,54.92,12000.0,30.6825,30.6992,30.6434,30.6434,12000.0
2011-02-08 11:00:00,54.94,54.97,54.9,54.97,6200.0,30.6546,30.6713,30.6323,30.6713,6200.0
2011-02-08 11:05:00,54.97,55.07,54.9,55.07,23000.0,30.6713,30.7271,30.6323,30.7271,23000.0
2011-02-08 11:10:00,55.05,55.08,55.02,55.04,10100.0,30.716,30.7327,30.6992,30.7104,10100.0
2011-02-08 11:15:00,55.03,55.03,54.98,54.99,3500.0,30.7048,30.7048,30.6769,30.6825,3500.0
2011-02-08 11:20:00,54.98,55.01,54.94,55.0,4400.0,30.6769,30.6937,30.6546,30.6881,4400.0
2011-02-08 11:25:00,55.01,55.05,55.01,55.05,4500.0,30.6937,30.716,30.6937,30.716,4500.0
2011-02-08 11:30:00,55.05,55.09,55.05,55.08,2600.0,30.716,30.7383,30.716,30.7327,2600.0
2011-02-08 11:35:00,55.07,55.07,55.05,55.06,2800.0,30.7271,30.7271,30.716,30.7216,2800.0
2011-02-08 11:40:00,55.06,55.09,55.06,55.08,4000.0,30.7216,30.7383,30.7216,30.7327,4000.0
2011-02-08 11:45:00,55.08,55.09,55.07,55.07,5500.0,30.7327,30.7383,30.7271,30.7271,5500.0
2011-02-08 11:50:00,55.07,55.08,55.05,55.07,3700.0,30.7271,30.7327,30.716,30.7271,3700.0
2011-02-08 11:55:00,55.05,55.09,55.05,55.09,6400.0,30.716,30.7383,30.716,30.7383,6400.0
2011-02-08 12:00:00,55.08,55.09,55.05,55.05,5800.0,30.7327,30.7383,30.716,30.716,5800.0
2011-02-08 12:05:00,55.06,55.07,55.05,55.07,6400.0,30.7216,30.7271,30.716,30.7271,6400.0
2011-02-08 12:10:00,55.08,55.08,54.97,54.97,31700.0,30.7327,30.7327,30.6713,30.6713,31700.0
2011-02-08 12:15:00,54.98,55.02,54.97,55.02,4600.0,30.6769,30.6992,30.6713,30.6992,4600.0
2011-02-08 12:20:00,55.0,55.02,54.99,54.99,1800.0,30.6881,30.6992,30.6825,30.6825,1800.0
2011-02-08 12:25:00,55.01,55.04,55.01,55.04,4600.0,30.6937,30.7104,30.6937,30.7104,4600.0
2011-02-08 12:30:00,55.03,55.06,55.0,55.02,9400.0,30.7048,30.7216,30.6881,30.6992,9400.0
2011-02-08 12:35:00,55.01,55.03,55.0,55.03,3500.0,30.6937,30.7048,30.6881,30.7048,3500.0
2011-02-08 12:40:00,55.02,55.03,54.97,54.97,6900.0,30.6992,30.7048,30.6713,30.6713,6900.0
2011-02-08 12:45:00,54.99,54.99,54.94,54.95,3400.0,30.6825,30.6825,30.6546,30.6602,3400.0
2011-02-08 12:50:00,54.95,54.97,54.94,54.96,7300.0,30.6602,30.6713,30.6546,30.6658,7300.0
2011-02-08 12:55:00,54.95,54.99,54.94,54.99,6600.0,30.6602,30.6825,30.6546,30.6825,6600.0
2011-02-08 13:00:00,55.0,55.0,54.98,54.99,4700.0,30.6881,30.6881,30.6769,30.6825,4700.0
2011-02-08 13:05:00,54.98,55.0,54.95,54.96,7300.0,30.6769,30.6881,30.6602,30.6658,7300.0
2011-02-08 13:10:00,54.97,55.0,54.95,54.95,4000.0,30.6713,30.6881,30.6602,30.6602,4000.0
2011-02-08 13:15:00,54.94,54.97,54.94,54.97,3600.0,30.6546,30.6713,30.6546,30.6713,3600.0
2011-02-08 13:20:00,54.98,54.99,54.96,54.97,4400.0,30.6769,30.6825,30.6658,30.6713,4400.0
2011-02-08 13:25:00,54.96,54.97,54.94,54.96,6000.0,30.6658,30.6713,30.6546,30.6658,6000.0
2011-02-08 13:30:00,54.95,54.96,54.94,54.95,7300.0,30.6602,30.6658,30.6546,30.6602,7300.0
2011-02-08 13:35:00,54.93,54.97,54.93,54.96,7100.0,30.649,30.6713,30.649,30.6658,7100.0
2011-02-08 13:40:00,54.95,54.96,54.91,54.91,4600.0,30.6602,30.6658,30.6379,30.6379,4600.0
2011-02-08 13:45:00,54.9,54.91,54.86,54.91,2100.0,30.6323,30.6379,30.61,30.6379,2100.0
2011-02-08 13:50:00,54.92,54.95,54.92,54.95,1000.0,30.6434,30.6602,30.6434,30.6602,1000.0
2011-02-08 13:55:00,54.95,54.96,54.92,54.95,13800.0,30.6602,30.6658,30.6434,30.6602,13800.0
2011-02-08 14:00:00,54.95,54.95,54.92,54.94,5600.0,30.6602,30.6602,30.6434,30.6546,5600.0
2011-02-08 14:05:00,54.94,54.94,54.9,54.92,6200.0,30.6546,30.6546,30.6323,30.6434,6200.0
2011-02-08 14:10:00,54.93,54.93,54.89,54.9,5700.0,30.649,30.649,30.6267,30.6323,5700.0
2011-02-08 14:15:00,54.9,54.94,54.89,54.93,6700.0,30.6323,30.6546,30.6267,30.649,6700.0
2011-02-08 14:20:00,54.92,54.92,54.89,54.9,13400.0,30.6434,30.6434,30.6267,30.6323,13400.0
2011-02-08 14:25:00,54.89,54.9,54.88,54.88,8400.0,30.6267,30.6323,30.6211,30.6211,8400.0
2011-02-08 14:30:00,54.88,54.9,54.87,54.88,4000.0,30.6211,30.6323,30.6155,30.6211,4000.0
2011-02-08 14:35:00,54.85,54.91,54.85,54.89,6200.0,30.6044,30.6379,30.6044,30.6267,6200.0
2011-02-08 14:40:00,54.89,54.9,54.87,54.89,3800.0,30.6267,30.6323,30.6155,30.6267,3800.0
2011-02-08 14:45:00,54.87,54.89,54.84,54.87,5600.0,30.6155,30.6267,30.5988,30.6155,5600.0
2011-02-08 14:50:00,54.86,54.86,54.8,54.8,8400.0,30.61,30.61,30.5765,30.5765,8400.0
2011-02-08 14:55:00,54.8,54.83,54.79,54.83,9000.0,30.5765,30.5932,30.5709,30.5932,9000.0
2011-02-08 15:00:00,54.82,54.83,54.8,54.8,9400.0,30.5876,30.5932,30.5765,30.5765,9400.0
2011-02-08 15:05:00,54.81,54.81,54.76,54.8,9200.0,30.5821,30.5821,30.5542,30.5765,9200.0
2011-02-08 15:10:00,54.79,54.8,54.78,54.8,6900.0,30.5709,30.5765,30.5653,30.5765,6900.0
2011-02-08 15:15:00,54.8,54.83,54.78,54.78,14000.0,30.5765,30.5932,30.5653,30.5653,14000.0
2011-02-08 15:20:00,54.77,54.8,54.75,54.8,11200.0,30.5597,30.5765,30.5486,30.5765,11200.0
2011-02-08 15:25:00,54.8,54.8,54.72,54.72,6100.0,30.5765,30.5765,30.5319,30.5319,6100.0
2011-02-08 15:30:00,54.72,54.72,54.69,54.7,17900.0,30.5319,30.5319,30.5151,30.5207,17900.0
2011-02-08 15:35:00,54.7,54.7,54.65,54.66,16900.0,30.5207,30.5207,30.4928,30.4984,16900.0
2011-02-08 15:40:00,54.66,54.67,54.62,54.63,24300.0,30.4984,30.504,30.4761,30.4816,24300.0
2011-02-08 15:45:00,54.63,54.66,54.53,54.56,73400.0,30.4816,30.4984,30.4258,30.4426,73400.0
2011-02-08 15:50:00,54.54,54.57,54.48,54.51,81600.0,30.4314,30.4482,30.3979,30.4147,81600.0
2011-02-08 15:55:00,54.5,54.52,54.47,54.48,77500.0,30.4091,30.4203,30.3924,30.3979,77500.0
2011-02-09 09:30:00,54.82,54.89,54.46,54.7,12600.0,30.5876,30.6267,30.3868,30.5207,12600.0
2011-02-09 09:35:00,54.7,54.93,54.63,54.82,4400.0,30.5207,30.649,30.4816,30.5876,4400.0
2011-02-09 09:40:00,54.84,54.99,54.84,54.89,4100.0,30.5988,30.6825,30.5988,30.6267,4100.0
2011-02-09 09:45:00,54.84,54.85,54.71,54.71,6400.0,30.5988,30.6044,30.5263,30.5263,6400.0
2011-02-09 09:50:00,54.72,54.72,54.59,54.6,3800.0,30.5319,30.5319,30.4593,30.4649,3800.0
2011-02-09 09:55:00,54.6,54.7,54.31,54.32,14800.0,30.4649,30.5207,30.3031,30.3087,14800.0
2011-02-09 10:00:00,54.31,54.31,54.12,54.12,17600.0,30.3031,30.3031,30.1971,30.1971,17600.0
2011-02-09 10:05:00,54.11,54.12,53.95,53.99,13200.0,30.1915,30.1971,30.1022,30.1245,13200.0
2011-02-09 10:10:00,53.98,54.05,53.97,54.03,7400.0,30.119,30.158,30.1134,30.1469,7400.0
2011-02-09 10:15:00,54.02,54.03,53.84,53.85,12300.0,30.1413,30.1469,30.0408,30.0464,12300.0
2011-02-09 10:20:00,53.83,53.85,53.55,53.55,21200.0,30.0353,30.0464,29.879,29.879,21200.0
2011-02-09 10:25:00,53.58,53.6,53.45,53.59,23500.0,29.8958,29.9069,29.8232,29.9014,23500.0
2011-02-09 10:30:00,53.62,53.74,53.62,53.72,4500.0,29.9181,29.985,29.9181,29.9739,4500.0
2011-02-09 10:35:00,53.72,53.84,53.71,53.8,6400.0,29.9739,30.0408,29.9683,30.0185,6400.0
2011-02-09 10:40:00,53.79,53.97,53.76,53.96,9200.0,30.0129,30.1134,29.9962,30.1078,9200.0
2011-02-09 10:45:00,53.96,54.02,53.94,54.02,12600.0,30.1078,30.1413,30.0966,30.1413,12600.0
2011-02-09 10:50:00,53.98,54.01,53.7,53.7,8200.0,30.119,30.1357,29.9627,29.9627,8200.0
2011-02-09 10:55:00,53.7,53.76,53.65,53.72,4200.0,29.9627,29.9962,29.9348,29.9739,4200.0
2011-02-09 11:00:00,53.75,53.78,53.73,53.76,4300.0,29.9906,30.0074,29.9795,29.9962,4300.0
2011-02-09 11:05:00,53.75,53.79,53.7,53.7,7100.0,29.9906,30.0129,29.9627,29.9627,7100.0
2011-02-09 11:10:00,53.71,53.76,53.68,53.73,6900.0,29.9683,29.9962,29.9516,29.9795,6900.0
2011-02-09 11:15:00,53.71,53.71,53.48,53.5,21300.0,29.9683,29.9683,29.84,29.8511,21300.0
2011-02-09 11:20:00,53.49,53.51,53.37,53.37,24000.0,29.8456,29.8567,29.7786,29.7786,24000.0
2011-02-09 11:25:00,53.39,53.53,53.37,53.45,21500.0,29.7898,29.8679,29.7786,29.8232,21500.0
2011-02-09 11:30:00,53.46,53.62,53.46,53.6,13100.0,29.8288,29.9181,29.8288,29.9069,13100.0
2011-02-09 11:35:00,53.61,53.71,53.61,53.61,15400.0,29.9125,29.9683,29.9125,29.9125,15400.0
2011-02-09 11:40:00,53.61,53.73,53.6,53.72,5500.0,29.9125,29.9795,29.9069,29.9739,5500.0
2011-02-09 11:45:00,53.73,53.89,53.72,53.89,12000.0,29.9795,30.0687,29.9739,30.0687,12000.0
2011-02-09 11:50:00,53.89,53.97,53.89,53.93,6800.0,30.0687,30.1134,30.0687,30.0911,6800.0
2011-02-09 11:55:00,53.93,54.09,53.92,54.06,36700.0,30.0911,30.1803,30.0855,30.1636,36700.0
2011-02-09 12:00:00,54.06,54.11,53.97,54.02,51200.0,30.1636,30.1915,30.1134,30.1413,51200.0
2011-02-09 12:05:00,54.01,54.11,53.84,53.84,88100.0,30.1357,30.1915,30.0408,30.0408,88100.0
2011-02-09 12:10:00,53.87,53.97,53.87,53.97,3400.0,30.0576,30.1134,30.0576,30.1134,3400.0
2011-02-09 12:15:00,53.97,54.05,53.97,54.04,3000.0,30.1134,30.158,30.1134,30.1524,3000.0
2011-02-09 12:20:00,54.05,54.14,54.05,54.1,2700.0,30.158,30.2082,30.158,30.1859,2700.0
2011-02-09 12:25:00,54.09,54.13,54.08,54.13,4000.0,30.1803,30.2027,30.1748,30.2027,4000.0
2011-02-09 12:30:00,54.13,54.13,54.06,54.08,12900.0,30.2027,30.2027,30.1636,30.1748,12900.0
2011-02-09 12:35:00,54.07,54.07,54.03,54.05,2000.0,30.1692,30.1692,30.1469,30.158,2000.0
2011-02-09 12:40:00,54.03,54.06,53.99,54.02,13700.0,30.1469,30.1636,30.1245,30.1413,13700.0
2011-02-09 12:45:00,54.01,54.05,53.98,53.98,18700.0,30.1357,30.158,30.119,30.119,18700.0
2011-02-09 12:50:00,53.95,54.0,53.91,54.0,3900.0,30.1022,30.1301,30.0799,30.1301,3900.0
2011-02-09 12:55:00,54.0,54.0,53.94,53.99,4700.0,30.1301,30.1301,30.0966,30.1245,4700.0
2011-02-09 13:00:00,53.98,54.0,53.97,53.98,3900.0,30.119,30.1301,30.1134,30.119,3900.0
2011-02-09 13:05:00,54.0,54.01,53.91,53.91,11700.0,30.1301,30.1357,30.0799,30.0799,11700.0
2011-02-09 13:10:00,53.91,53.91,53.9,53.9,2100.0,30.0799,30.0799,30.0743,30.0743,2100.0
2011-02-09 13:15:00,53.9,53.92,53.9,53.91,4400.0,30.0743,30.0855,30.0743,30.0799,4400.0
2011-02-09 13:20:00,53.91,54.07,53.91,54.07,17200.0,30.0799,30.1692,30.0799,30.1692,17200.0
2011-02-09 13:25:00,54.07,54.07,53.96,53.99,5500.0,30.1692,30.1692,30.1078,30.1245,5500.0
2011-02-09 13:30:00,54.0,54.0,53.99,54.0,1500.0,30.1301,30.1301,30.1245,30.1301,1500.0
2011-02-09 13:35:00,53.98,54.0,53.95,53.99,6300.0,30.119,30.1301,30.1022,30.1245,6300.0
2011-02-09 13:40:00,53.92,54.0,53.9,53.93,6800.0,30.0855,30.1301,30.0743,30.0911,6800.0
2011-02-09 13:45:00,53.91,53.95,53.85,53.85,4800.0,30.0799,30.1022,30.0464,30.0464,4800.0
2011-02-09 13:50:00,53.84,53.98,53.84,53.98,22500.0,30.0408,30.119,30.0408,30.119,22500.0
2011-02-09 13:55:00,53.97,53.97,53.91,53.91,4500.0,30.1134,30.1134,30.0799,30.0799,4500.0
2011-02-09 14:00:00,53.88,53.99,53.88,53.94,9300.0,30.0632,30.1245,30.0632,30.0966,9300.0
2011-02-09 14:05:00,53.94,53.96,53.85,53.86,6800.0,30.0966,30.1078,30.0464,30.052,6800.0
2011-02-09 14:10:00,53.86,53.86,53.8,53.83,6800.0,30.052,30.052,30.0185,30.0353,6800.0
2011-02-09 14:15:00,53.84,53.85,53.81,53.85,9800.0,30.0408,30.0464,30.0241,30.0464,9800.0
2011-02-09 14:20:00,53.85,53.85,53.83,53.84,9900.0,30.0464,30.0464,30.0353,30.0408,9900.0
2011-02-09 14:25:00,53.85,53.86,53.84,53.86,18800.0,30.0464,30.052,30.0408,30.052,18800.0
2011-02-09 14:30:00,53.86,53.9,53.85,53.9,14600.0,30.052,30.0743,30.0464,30.0743,14600.0
2011-02-09 14:35:00,53.91,53.91,53.87,53.88,5800.0,30.0799,30.0799,30.0576,30.0632,5800.0
2011-02-09 14:40:00,53.88,53.91,53.88,53.9,16400.0,30.0632,30.0799,30.0632,30.0743,16400.0
2011-02-09 14:45:00,53.91,53.96,53.89,53.91,31400.0,30.0799,30.1078,30.0687,30.0799,31400.0
2011-02-09 14:50:00,53.94,54.01,53.94,53.97,17300.0,30.0966,30.1357,30.0966,30.1134,17300.0
2011-02-09 14:55:00,53.94,53.99,53.94,53.99,6700.0,30.0966,30.1245,30.0966,30.1245,6700.0
2011-02-09 15:00:00,53.99,54.08,53.99,54.06,22300.0,30.1245,30.1748,30.1245,30.1636,22300.0
2011-02-09 15:05:00,54.07,54.2,54.06,54.2,17400.0,30.1692,30.2417,30.1636,30.2417,17400.0
2011-02-09 15:10:00,54.2,54.47,54.2,54.43,42100.0,30.2417,30.3924,30.2417,30.37,42100.0
2011-02-09 15:15:00,54.41,54.41,54.17,54.24,24800.0,30.3589,30.3589,30.225,30.264,24800.0
2011-02-09 15:20:00,54.24,54.39,54.23,54.38,16800.0,30.264,30.3477,30.2584,30.3421,16800.0
2011-02-09 15:25:00,54.38,54.71,54.37,54.7,33900.0,30.3421,30.5263,30.3366,30.5207,33900.0
2011-02-09 15:30:00,54.7,54.72,54.49,54.59,40400.0,30.5207,30.5319,30.4035,30.4593,40400.0
2011-02-09 15:35:00,54.58,54.65,54.53,54.65,11100.0,30.4537,30.4928,30.4258,30.4928,11100.0
2011-02-09 15:40:00,54.64,54.7,54.63,54.7,22600.0,30.4872,30.5207,30.4816,30.5207,22600.0
2011-02-09 15:45:00,54.7,54.8,54.64,54.77,32300.0,30.5207,30.5765,30.4872,30.5597,32300.0
2011-02-09 15:50:00,54.81,54.98,54.67,54.9,39100.0,30.5821,30.6769,30.504,30.6323,39100.0
2011-02-09 15:55:00,54.89,54.93,54.71,54.83,88500.0,30.6267,30.649,30.5263,30.5932,88500.0
2011-02-10 09:30:00,54.42,54.84,54.42,54.53,23400.0,30.3645,30.5988,30.3645,30.4258,23400.0
2011-02-10 09:35:00,54.58,54.81,54.58,54.8,22400.0,30.4537,30.5821,30.4537,30.5765,22400.0
2011-02-10 09:40:00,54.82,54.91,54.81,54.81,9300.0,30.5876,30.6379,30.5821,30.5821,9300.0
2011-02-10 09:45:00,54.81,54.84,54.74,54.76,6800.0,30.5821,30.5988,30.543,30.5542,6800.0
2011-02-10 09:50:00,54.76,54.92,54.76,54.8,12200.0,30.5542,30.6434,30.5542,30.5765,12200.0
2011-02-10 09:55:00,54.85,54.86,54.68,54.79,6500.0,30.6044,30.61,30.5095,30.5709,6500.0
2011-02-10 10:00:00,54.77,54.91,54.75,54.75,33800.0,30.5597,30.6379,30.5486,30.5486,33800.0
2011-02-10 10:05:00,54.72,54.79,54.6,54.65,27200.0,30.5319,30.5709,30.4649,30.4928,27200.0
2011-02-10 10:10:00,54.68,54.81,54.67,54.75,25200.0,30.5095,30.5821,30.504,30.5486,25200.0
2011-02-10 10:15:00,54.77,54.87,54.72,54.87,43400.0,30.5597,30.6155,30.5319,30.6155,43400.0
2011-02-10 10:20:00,54.89,54.89,54.8,54.86,5100.0,30.6267,30.6267,30.5765,30.61,5100.0
2011-02-10 10:25:00,54.83,54.91,54.81,54.9,9300.0,30.5932,30.6379,30.5821,30.6323,9300.0
2011-02-10 10:30:00,54.89,54.99,54.89,54.89,7300.0,30.6267,30.6825,30.6267,30.6267,7300.0
2011-02-10 10:35:00,54.9,54.98,54.87,54.98,2500.0,30.6323,30.6769,30.6155,30.6769,2500.0
2011-02-10 10:40:00,54.95,55.07,54.9,55.07,4500.0,30.6602,30.7271,30.6323,30.7271,4500.0
2011-02-10 10:45:00,55.12,55.13,55.04,55.13,5900.0,30.755,30.7606,30.7104,30.7606,5900.0
2011-02-10 10:50:00,55.08,55.08,54.96,55.03,6400.0,30.7327,30.7327,30.6658,30.7048,6400.0
2011-02-10 10:55:00,55.05,55.05,54.97,54.98,9100.0,30.716,30.716,30.6713,30.6769,9100.0
2011-02-10 11:00:00,54.99,55.0,54.91,54.98,6100.0,30.6825,30.6881,30.6379,30.6769,6100.0
2011-02-10 11:05:00,54.98,55.0,54.9,54.99,16200.0,30.6769,30.6881,30.6323,30.6825,16200.0
2011-02-10 11:10:00,54.98,55.0,54.94,54.95,6400.0,30.6769,30.6881,30.6546,30.6602,6400.0
2011-02-10 11:15:00,54.97,55.01,54.88,54.97,23200.0,30.6713,30.6937,30.6211,30.6713,23200.0
2011-02-10 11:20:00,54.99,55.03,54.9,55.0,6200.0,30.6825,30.7048,30.6323,30.6881,6200.0
2011-02-10 11:25:00,54.98,54.98,54.94,54.98,2300.0,30.6769,30.6769,30.6546,30.6769,2300.0
2011-02-10 11:30:00,54.98,54.98,54.93,54.95,3900.0,30.6769,30.6769,30.649,30.6602,3900.0
2011-02-10 11:35:00,54.95,54.95,54.92,54.95,5100.0,30.6602,30.6602,30.6434,30.6602,5100.0
2011-02-10 11:40:00,54.95,55.02,54.95,54.99,26500.0,30.6602,30.6992,30.6602,30.6825,26500.0
2011-02-10 11:45:00,54.99,55.03,54.98,55.01,11600.0,30.6825,30.7048,30.6769,30.6937,11600.0
2011-02-10 11:50:00,55.0,55.02,54.96,54.96,7900.0,30.6881,30.6992,30.6658,30.6658,7900.0
2011-02-10 11:55:00,54.95,55.0,54.93,54.97,7500.0,30.6602,30.6881,30.649,30.6713,7500.0
2011-02-10 12:00:00,54.97,55.01,54.96,54.97,7600.0,30.6713,30.6937,30.6658,30.6713,7600.0
2011-02-10 12:05:00,54.98,55.03,54.96,54.96,9700.0,30.6769,30.7048,30.6658,30.6658,9700.0
2011-02-10 12:10:00,54.96,54.98,54.93,54.97,4900.0,30.6658,30.6769,30.649,30.6713,4900.0
2011-02-10 12:15:00,54.96,55.0,54.92,54.92,6600.0,30.6658,30.6881,30.6434,30.6434,6600.0
2011-02-10 12:20:00,54.92,54.97,54.92,54.92,4300.0,30.6434,30.6713,30.6434,30.6434,4300.0
2011-02-10 12:25:00,54.94,55.0,54.92,54.95,5200.0,30.6546,30.6881,30.6434,30.6602,5200.0
2011-02-10 12:30:00,54.97,54.97,54.92,54.93,5100.0,30.6713,30.6713,30.6434,30.649,5100.0
2011-02-10 12:35:00,54.92,54.97,54.9,54.92,7200.0,30.6434,30.6713,30.6323,30.6434,7200.0
2011-02-10 12:40:00,54.94,54.94,54.88,54.89,5200.0,30.6546,30.6546,30.6211,30.6267,5200.0
2011-02-10 12:45:00,54.89,54.95,54.89,54.9,3800.0,30.6267,30.6602,30.6267,30.6323,3800.0
2011-02-10 12:50:00,54.91,54.96,54.9,54.9,4100.0,30.6379,30.6658,30.6323,30.6323,4100.0
2011-02-10 12:55:00,54.91,54.99,54.9,54.99,6000.0,30.6379,30.6825,30.6323,30.6825,6000.0
2011-02-10 13:00:00,54.98,54.98,54.85,54.86,6700.0,30.6769,30.6769,30.6044,30.61,6700.0
2011-02-10 13:05:00,54.87,54.9,54.82,54.9,4300.0,30.6155,30.6323,30.5876,30.6323,4300.0
2011-02-10 13:10:00,54.86,54.97,54.86,54.97,5300.0,30.61,30.6713,30.61,30.6713,5300.0
2011-02-10 13:15:00,54.98,54.99,54.89,54.89,7500.0,30.6769,30.6825,30.6267,30.6267,7500.0
2011-02-10 13:20:00,54.91,55.0,54.91,54.97,4700.0,30.6379,30.6881,30.6379,30.6713,4700.0
2011-02-10 13:25:00,54.93,55.0,54.88,54.93,4900.0,30.649,30.6881,30.6211,30.649,4900.0
2011-02-10 13:30:00,54.93,54.97,54.9,54.9,5900.0,30.649,30.6713,30.6323,30.6323,5900.0
2011-02-10 13:35:00,54.9,54.96,54.84,54.96,5800.0,30.6323,30.6658,30.5988,30.6658,5800.0
2011-02-10 13:40:00,54.96,55.01,54.95,54.98,9500.0,30.6658,30.6937,30.6602,30.6769,9500.0
2011-02-10 13:45:00,54.95,55.01,54.93,55.01,8400.0,30.6602,30.6937,30.649,30.6937,8400.0
2011-02-10 13:50:00,54.99,55.08,54.99,55.07,6300.0,30.6825,30.7327,30.6825,30.7271,6300.0
2011-02-10 13:55:00,55.07,55.1,55.05,55.07,9200.0,30.7271,30.7439,30.716,30.7271,9200.0
2011-02-10 14:00:00,55.06,55.12,55.04,55.1,7300.0,30.7216,30.755,30.7104,30.7439,7300.0
2011-02-10 14:05:00,55.09,55.09,55.05,55.05,5300.0,30.7383,30.7383,30.716,30.716,5300.0
2011-02-10 14:10:00,55.07,55.12,55.06,55.08,5700.0,30.7271,30.755,30.7216,30.7327,5700.0
2011-02-10 14:15:00,55.1,55.1,55.05,55.05,4100.0,30.7439,30.7439,30.716,30.716,4100.0
2011-02-10 14:20:00,55.06,55.12,55.06,55.11,3800.0,30.7216,30.755,30.7216,30.7495,3800.0
2011-02-10 14:25:00,55.11,55.11,55.07,55.1,3000.0,30.7495,30.7495,30.7271,30.7439,3000.0
2011-02-10 14:30:00,55.1,55.11,55.06,55.07,4700.0,30.7439,30.7495,30.7216,30.7271,4700.0
2011-02-10 14:35:00,55.09,55.13,55.06,55.06,4100.0,30.7383,30.7606,30.7216,30.7216,4100.0
2011-02-10 14:40:00,55.06,55.08,55.04,55.06,6000.0,30.7216,30.7327,30.7104,30.7216,6000.0
2011-02-10 14:45:00,55.05,55.06,54.98,55.0,9600.0,30.716,30.7216,30.6769,30.6881,9600.0
2011-02-10 14:50:00,55.0,55.01,54.99,55.0,5500.0,30.6881,30.6937,30.6825,30.6881,5500.0
2011-02-10 14:55:00,55.0,55.01,54.99,55.0,5000.0,30.6881,30.6937,30.6825,30.6881,5000.0
2011-02-10 15:00:00,55.0,55.05,54.99,55.05,7200.0,30.6881,30.716,30.6825,30.716,7200.0
2011-02-10 15:05:00,55.05,55.09,55.05,55.09,10800.0,30.716,30.7383,30.716,30.7383,10800.0
2011-02-10 15:10:00,55.1,55.15,55.08,55.11,7700.0,30.7439,30.7718,30.7327,30.7495,7700.0
2011-02-10 15:15:00,55.12,55.13,55.08,55.1,8100.0,30.755,30.7606,30.7327,30.7439,8100.0
2011-02-10 15:20:00,55.1,55.14,55.08,55.09,9300.0,30.7439,30.7662,30.7327,30.7383,9300.0
2011-02-10 15:25:00,55.1,55.2,55.1,55.18,11400.0,30.7439,30.7997,30.7439,30.7885,11400.0
2011-02-10 15:30:00,55.18,55.22,55.14,55.18,16400.0,30.7885,30.8108,30.7662,30.7885,16400.0
2011-02-10 15:35:00,55.18,55.24,55.17,55.24,17300.0,30.7885,30.822,30.7829,30.822,17300.0
2011-02-10 15:40:00,55.23,55.31,55.21,55.31,20300.0,30.8164,30.8611,30.8053,30.8611,20300.0
2011-02-10 15:45:00,55.3,55.42,55.23,55.36,32700.0,30.8555,30.9224,30.8164,30.8889,32700.0
2011-02-10 15:50:00,55.37,55.38,55.27,55.27,27100.0,30.8945,30.9001,30.8387,30.8387,27100.0
2011-02-10 15:55:00,55.27,55.33,55.2,55.31,42500.0,30.8387,30.8722,30.7997,30.8611,42500.0
2011-02-11 09:30:00,55.83,57.67,55.83,57.11,77200.0,31.1512,32.1778,31.1512,31.8654,77200.0
2011-02-11 09:35:00,57.08,57.71,57.03,57.68,98300.0,31.8486,32.2002,31.8208,32.1834,98300.0
2011-02-11 09:40:00,57.68,57.83,57.68,57.8,55900.0,32.1834,32.2671,32.1834,32.2504,55900.0
2011-02-11 09:45:00,57.82,57.83,57.78,57.78,55200.0,32.2615,32.2671,32.2392,32.2392,55200.0
2011-02-11 09:50:00,57.81,57.98,57.8,57.97,41000.0,32.256,32.3508,32.2504,32.3452,41000.0
2011-02-11 09:55:00,57.98,58.14,57.93,58.09,76800.0,32.3508,32.4401,32.3229,32.4122,76800.0
2011-02-11 10:00:00,58.09,58.33,57.88,58.0,137800.0,32.4122,32.5461,32.295,32.362,137800.0
2011-02-11 10:05:00,58.01,58.01,57.43,57.55,108000.0,32.3676,32.3676,32.0439,32.1109,108000.0
2011-02-11 10:10:00,57.54,57.59,57.42,57.47,35200.0,32.1053,32.1332,32.0384,32.0663,35200.0
2011-02-11 10:15:00,57.46,57.5,57.41,57.5,19400.0,32.0607,32.083,32.0328,32.083,19400.0
2011-02-11 10:20:00,57.5,57.5,57.02,57.22,51000.0,32.083,32.083,31.8152,31.9268,51000.0
2011-02-11 10:25:00,57.23,57.24,56.96,57.01,17900.0,31.9323,31.9379,31.7817,31.8096,17900.0
2011-02-11 10:30:00,56.99,57.2,56.99,57.07,18900.0,31.7984,31.9156,31.7984,31.8431,18900.0
2011-02-11 10:35:00,57.04,57.04,56.99,57.0,27300.0,31.8263,31.8263,31.7984,31.804,27300.0
2011-02-11 10:40:00,57.0,57.09,56.75,57.04,76800.0,31.804,31.8542,31.6645,31.8263,76800.0
2011-02-11 10:45:00,57.0,57.1,56.97,57.05,13100.0,31.804,31.8598,31.7873,31.8319,13100.0
2011-02-11 10:50:00,57.05,57.1,57.01,57.05,13000.0,31.8319,31.8598,31.8096,31.8319,13000.0
2011-02-11 10:55:00,57.05,57.07,56.95,57.02,15900.0,31.8319,31.8431,31.7761,31.8152,15900.0
2011-02-11 11:00:00,57.02,57.08,57.0,57.01,16100.0,31.8152,31.8486,31.804,31.8096,16100.0
2011-02-11 11:05:00,57.05,57.19,57.0,57.19,21700.0,31.8319,31.91,31.804,31.91,21700.0
2011-02-11 11:10:00,57.24,57.24,57.14,57.15,16500.0,31.9379,31.9379,31.8821,31.8877,16500.0
2011-02-11 11:15:00,57.16,57.36,57.14,57.36,23400.0,31.8933,32.0049,31.8821,32.0049,23400.0
2011-02-11 11:20:00,57.33,57.44,57.27,57.36,10300.0,31.9881,32.0495,31.9547,32.0049,10300.0
2011-02-11 11:25:00,57.41,57.42,57.21,57.3,33900.0,32.0328,32.0384,31.9212,31.9714,33900.0
2011-02-11 11:30:00,57.28,57.37,57.25,57.37,9600.0,31.9602,32.0105,31.9435,32.0105,9600.0
2011-02-11 11:35:00,57.32,57.32,56.94,57.07,28600.0,31.9826,31.9826,31.7705,31.8431,28600.0
2011-02-11 11:40:00,57.07,57.16,56.95,57.16,12400.0,31.8431,31.8933,31.7761,31.8933,12400.0
2011-02-11 11:45:00,57.2,57.23,57.06,57.09,10600.0,31.9156,31.9323,31.8375,31.8542,10600.0
2011-02-11 11:50:00,57.12,57.13,57.09,57.09,6500.0,31.871,31.8765,31.8542,31.8542,6500.0
2011-02-11 11:55:00,57.07,57.13,57.02,57.13,5100.0,31.8431,31.8765,31.8152,31.8765,5100.0
2011-02-11 12:00:00,57.11,57.12,57.06,57.06,4600.0,31.8654,31.871,31.8375,31.8375,4600.0
2011-02-11 12:05:00,57.07,57.1,57.03,57.08,26500.0,31.8431,31.8598,31.8208,31.8486,26500.0
2011-02-11 12:10:00,57.06,57.07,57.0,57.01,10500.0,31.8375,31.8431,31.804,31.8096,10500.0
2011-02-11 12:15:00,57.0,57.03,56.99,57.03,5000.0,31.804,31.8208,31.7984,31.8208,5000.0
2011-02-11 12:20:00,57.03,57.03,56.92,56.95,18700.0,31.8208,31.8208,31.7594,31.7761,18700.0
2011-02-11 12:25:00,56.96,56.98,56.93,56.93,5500.0,31.7817,31.7929,31.765,31.765,5500.0
2011-02-11 12:30:00,56.93,57.09,56.88,57.02,10400.0,31.765,31.8542,31.7371,31.8152,10400.0
2011-02-11 12:35:00,56.98,56.98,56.73,56.74,7900.0,31.7929,31.7929,31.6534,31.6589,7900.0
2011-02-11 12:40:00,56.74,56.79,56.69,56.7,9300.0,31.6589,31.6868,31.631,31.6366,9300.0
2011-02-11 12:45:00,56.73,56.73,56.66,56.7,11500.0,31.6534,31.6534,31.6143,31.6366,11500.0
2011-02-11 12:50:00,56.68,56.68,56.53,56.55,18600.0,31.6255,31.6255,31.5418,31.5529,18600.0
2011-02-11 12:55:00,56.51,56.54,56.46,56.47,14900.0,31.5306,31.5473,31.5027,31.5083,14900.0
2011-02-11 13:00:00,56.48,56.49,56.42,56.46,13200.0,31.5139,31.5194,31.4804,31.5027,13200.0
2011-02-11 13:05:00,56.45,56.54,56.45,56.51,15200.0,31.4971,31.5473,31.4971,31.5306,15200.0
2011-02-11 13:10:00,56.54,56.6,56.54,56.54,16000.0,31.5473,31.5808,31.5473,31.5473,16000.0
2011-02-11 13:15:00,56.54,56.55,56.41,56.43,14300.0,31.5473,31.5529,31.4748,31.486,14300.0
2011-02-11 13:20:00,56.43,56.45,56.41,56.41,10300.0,31.486,31.4971,31.4748,31.4748,10300.0
2011-02-11 13:25:00,56.38,56.4,56.33,56.38,8400.0,31.4581,31.4692,31.4302,31.4581,8400.0
2011-02-11 13:30:00,56.38,56.38,56.27,56.27,6300.0,31.4581,31.4581,31.3967,31.3967,6300.0
2011-02-11 13:35:00,56.28,56.38,56.28,56.35,6900.0,31.4023,31.4581,31.4023,31.4413,6900.0
2011-02-11 13:40:00,56.34,56.38,56.3,56.35,5700.0,31.4358,31.4581,31.4134,31.4413,5700.0
2011-02-11 13:45:00,56.36,56.52,56.34,56.38,10100.0,31.4469,31.5362,31.4358,31.4581,10100.0
2011-02-11 13:50:00,56.39,56.73,56.38,56.72,14300.0,31.4637,31.6534,31.4581,31.6478,14300.0
2011-02-11 13:55:00,56.72,56.87,56.65,56.85,7800.0,31.6478,31.7315,31.6087,31.7203,7800.0
2011-02-11 14:00:00,56.84,56.84,56.74,56.79,11000.0,31.7147,31.7147,31.6589,31.6868,11000.0
2011-02-11 14:05:00,56.8,56.8,56.71,56.73,8500.0,31.6924,31.6924,31.6422,31.6534,8500.0
2011-02-11 14:10:00,56.74,56.74,56.61,56.64,7600.0,31.6589,31.6589,31.5864,31.6031,7600.0
2011-02-11 14:15:00,56.63,56.8,56.63,56.78,7600.0,31.5976,31.6924,31.5976,31.6813,7600.0
2011-02-11 14:20:00,56.78,56.86,56.78,56.84,8100.0,31.6813,31.7259,31.6813,31.7147,8100.0
2011-02-11 14:25:00,56.84,56.89,56.83,56.87,21800.0,31.7147,31.7426,31.7092,31.7315,21800.0
2011-02-11 14:30:00,56.85,57.01,56.85,57.0,19400.0,31.7203,31.8096,31.7203,31.804,19400.0
2011-02-11 14:35:00,56.99,57.04,56.96,57.0,17600.0,31.7984,31.8263,31.7817,31.804,17600.0
2011-02-11 14:40:00,57.0,57.08,57.0,57.0,18900.0,31.804,31.8486,31.804,31.804,18900.0
2011-02-11 14:45:00,57.0,57.11,57.0,57.11,18900.0,31.804,31.8654,31.804,31.8654,18900.0
2011-02-11 14:50:00,57.11,57.25,57.09,57.23,16700.0,31.8654,31.9435,31.8542,31.9323,16700.0
2011-02-11 14:55:00,57.23,57.24,57.17,57.24,10600.0,31.9323,31.9379,31.8989,31.9379,10600.0
2011-02-11 15:00:00,57.24,57.66,57.22,57.27,48800.0,31.9379,32.1723,31.9268,31.9547,48800.0
2011-02-11 15:05:00,57.27,57.33,57.27,57.3,6200.0,31.9547,31.9881,31.9547,31.9714,6200.0
2011-02-11 15:10:00,57.3,57.4,57.28,57.32,6800.0,31.9714,32.0272,31.9602,31.9826,6800.0
2011-02-11 15:15:00,57.32,57.35,57.26,57.29,9900.0,31.9826,31.9993,31.9491,31.9658,9900.0
2011-02-11 15:20:00,57.29,57.34,57.21,57.29,12300.0,31.9658,31.9937,31.9212,31.9658,12300.0
2011-02-11 15:25:00,57.3,57.3,57.15,57.2,21100.0,31.9714,31.9714,31.8877,31.9156,21100.0
2011-02-11 15:30:00,57.26,57.26,57.16,57.2,22100.0,31.9491,31.9491,31.8933,31.9156,22100.0
2011-02-11 15:35:00,57.19,57.22,57.17,57.22,21600.0,31.91,31.9268,31.8989,31.9268,21600.0
2011-02-11 15:40:00,57.22,57.29,57.17,57.18,24800.0,31.9268,31.9658,31.8989,31.9044,24800.0
2011-02-11 15:45:00,57.18,57.24,57.16,57.2,44500.0,31.9044,31.9379,31.8933,31.9156,44500.0
2011-02-11 15:50:00,57.2,57.21,57.05,57.07,53700.0,31.9156,31.9212,31.8319,31.8431,53700.0
2011-02-11 15:55:00,57.08,57.17,57.07,57.12,115300.0,31.8486,31.8989,31.8431,31.871,115300.0
2011-02-14 09:30:00,57.15,57.25,57.03,57.2,24500.0,31.8877,31.9435,31.8208,31.9156,24500.0
2011-02-14 09:35:00,57.24,57.24,57.04,57.07,4200.0,31.9379,31.9379,31.8263,31.8431,4200.0
2011-02-14 09:40:00,57.07,57.07,56.86,56.92,16800.0,31.8431,31.8431,31.7259,31.7594,16800.0
2011-02-14 09:45:00,56.94,56.98,56.79,56.86,15900.0,31.7705,31.7929,31.6868,31.7259,15900.0
2011-02-14 09:50:00,56.89,56.9,56.83,56.9,5500.0,31.7426,31.7482,31.7092,31.7482,5500.0
2011-02-14 09:55:00,56.93,56.99,56.89,56.99,5800.0,31.765,31.7984,31.7426,31.7984,5800.0
2011-02-14 10:00:00,56.97,57.0,56.82,56.88,7200.0,31.7873,31.804,31.7036,31.7371,7200.0
2011-02-14 10:05:00,56.9,56.99,56.78,56.96,9000.0,31.7482,31.7984,31.6813,31.7817,9000.0
2011-02-14 10:10:00,56.98,57.03,56.9,56.96,8700.0,31.7929,31.8208,31.7482,31.7817,8700.0
2011-02-14 10:15:00,56.98,57.03,56.91,56.99,17200.0,31.7929,31.8208,31.7538,31.7984,17200.0
2011-02-14 10:20:00,57.0,57.02,56.88,56.98,48400.0,31.804,31.8152,31.7371,31.7929,48400.0
2011-02-14 10:25:00,56.98,57.02,56.95,56.95,34400.0,31.7929,31.8152,31.7761,31.7761,34400.0
2011-02-14 10:30:00,56.93,57.0,56.84,56.89,16900.0,31.765,31.804,31.7147,31.7426,16900.0
2011-02-14 10:35:00,56.89,56.9,56.8,56.87,7300.0,31.7426,31.7482,31.6924,31.7315,7300.0
2011-02-14 10:40:00,56.85,56.94,56.76,56.85,17900.0,31.7203,31.7705,31.6701,31.7203,17900.0
2011-02-14 10:45:00,56.81,56.82,56.61,56.67,17100.0,31.698,31.7036,31.5864,31.6199,17100.0
2011-02-14 10:50:00,56.69,56.72,56.68,56.68,7500.0,31.631,31.6478,31.6255,31.6255,7500.0
2011-02-14 10:55:00,56.69,56.73,56.65,56.71,10000.0,31.631,31.6534,31.6087,31.6422,10000.0
2011-02-14 11:00:00,56.71,56.72,56.6,56.7,9800.0,31.6422,31.6478,31.5808,31.6366,9800.0
2011-02-14 11:05:00,56.72,56.85,56.71,56.75,3300.0,31.6478,31.7203,31.6422,31.6645,3300.0
2011-02-14 11:10:00,56.71,56.87,56.7,56.86,5300.0,31.6422,31.7315,31.6366,31.7259,5300.0
2011-02-14 11:15:00,56.86,56.86,56.72,56.74,3700.0,31.7259,31.7259,31.6478,31.6589,3700.0
2011-02-14 11:20:00,56.75,56.84,56.74,56.79,8100.0,31.6645,31.7147,31.6589,31.6868,8100.0
2011-02-14 11:25:00,56.81,56.85,56.8,56.85,6100.0,31.698,31.7203,31.6924,31.7203,6100.0
2011-02-14 11:30:00,56.9,56.93,56.78,56.88,5500.0,31.7482,31.765,31.6813,31.7371,5500.0
2011-02-14 11:35:00,56.87,56.88,56.79,56.8,1700.0,31.7315,31.7371,31.6868,31.6924,1700.0
2011-02-14 11:40:00,56.8,56.85,56.76,56.82,9100.0,31.6924,31.7203,31.6701,31.7036,9100.0
2011-02-14 11:45:00,56.8,56.89,56.78,56.86,8800.0,31.6924,31.7426,31.6813,31.7259,8800.0
2011-02-14 11:50:00,56.86,56.96,56.78,56.94,25600.0,31.7259,31.7817,31.6813,31.7705,25600.0
2011-02-14 11:55:00,56.97,57.1,56.95,57.0,6900.0,31.7873,31.8598,31.7761,31.804,6900.0
2011-02-14 12:00:00,57.04,57.06,56.92,56.97,11100.0,31.8263,31.8375,31.7594,31.7873,11100.0
2011-02-14 12:05:00,56.96,57.0,56.89,56.9,6400.0,31.7817,31.804,31.7426,31.7482,6400.0
2011-02-14 12:10:00,56.91,57.02,56.84,57.02,7500.0,31.7538,31.8152,31.7147,31.8152,7500.0
2011-02-14 12:15:00,57.02,57.05,56.97,57.02,2300.0,31.8152,31.8319,31.7873,31.8152,2300.0
2011-02-14 12:20:00,57.02,57.02,56.96,57.01,3700.0,31.8152,31.8152,31.7817,31.8096,3700.0
2011-02-14 12:25:00,57.01,57.02,56.96,56.99,6600.0,31.8096,31.8152,31.7817,31.7984,6600.0
2011-02-14 12:30:00,56.97,57.03,56.97,57.03,5400.0,31.7873,31.8208,31.7873,31.8208,5400.0
2011-02-14 12:35:00,57.03,57.03,56.98,56.99,2000.0,31.8208,31.8208,31.7929,31.7984,2000.0
2011-02-14 12:40:00,57.0,57.02,56.94,57.02,7100.0,31.804,31.8152,31.7705,31.8152,7100.0
2011-02-14 12:45:00,57.05,57.05,56.93,56.96,3200.0,31.8319,31.8319,31.765,31.7817,3200.0
2011-02-14 12:50:00,56.95,56.95,56.93,56.93,1200.0,31.7761,31.7761,31.765,31.765,1200.0
2011-02-14 12:55:00,56.91,57.03,56.91,57.01,11100.0,31.7538,31.8208,31.7538,31.8096,11100.0
2011-02-14 13:00:00,57.01,57.01,56.97,56.97,7900.0,31.8096,31.8096,31.7873,31.7873,7900.0
2011-02-14 13:05:00,56.97,56.97,56.93,56.94,3500.0,31.7873,31.7873,31.765,31.7705,3500.0
2011-02-14 13:10:00,56.94,56.99,56.92,56.92,4100.0,31.7705,31.7984,31.7594,31.7594,4100.0
2011-02-14 13:15:00,56.9,56.95,56.89,56.93,11400.0,31.7482,31.7761,31.7426,31.765,11400.0
2011-02-14 13:20:00,56.9,56.95,56.84,56.94,9900.0,31.7482,31.7761,31.7147,31.7705,9900.0
2011-02-14 13:25:00,56.94,56.95,56.85,56.9,11100.0,31.7705,31.7761,31.7203,31.7482,11100.0
2011-02-14 13:30:00,56.92,57.0,56.84,56.94,33500.0,31.7594,31.804,31.7147,31.7705,33500.0
2011-02-14 13:35:00,56.94,56.95,56.9,56.95,3500.0,31.7705,31.7761,31.7482,31.7761,3500.0
2011-02-14 13:40:00,56.94,56.95,56.9,56.93,4900.0,31.7705,31.7761,31.7482,31.765,4900.0
2011-02-14 13:45:00,56.93,56.95,56.93,56.95,2000.0,31.765,31.7761,31.765,31.7761,2000.0
2011-02-14 13:50:00,56.95,56.96,56.9,56.9,5800.0,31.7761,31.7817,31.7482,31.7482,5800.0
2011-02-14 13:55:00,56.92,56.94,56.89,56.93,11300.0,31.7594,31.7705,31.7426,31.765,11300.0
2011-02-14 14:00:00,56.93,56.96,56.92,56.95,6100.0,31.765,31.7817,31.7594,31.7761,6100.0
2011-02-14 14:05:00,56.97,56.97,56.83,56.84,5100.0,31.7873,31.7873,31.7092,31.7147,5100.0
2011-02-14 14:10:00,56.84,56.93,56.84,56.92,7100.0,31.7147,31.765,31.7147,31.7594,7100.0
2011-02-14 14:15:00,56.93,56.95,56.93,56.95,5000.0,31.765,31.7761,31.765,31.7761,5000.0
2011-02-14 14:20:00,56.95,56.95,56.94,56.94,3600.0,31.7761,31.7761,31.7705,31.7705,3600.0
2011-02-14 14:25:00,56.94,56.95,56.91,56.92,9700.0,31.7705,31.7761,31.7538,31.7594,9700.0
2011-02-14 14:30:00,56.94,56.95,56.91,56.94,9500.0,31.7705,31.7761,31.7538,31.7705,9500.0
2011-02-14 14:35:00,56.95,57.08,56.94,57.06,43400.0,31.7761,31.8486,31.7705,31.8375,43400.0
2011-02-14 14:40:00,57.06,57.1,57.0,57.0,12400.0,31.8375,31.8598,31.804,31.804,12400.0
2011-02-14 14:45:00,57.02,57.06,57.01,57.01,4600.0,31.8152,31.8375,31.8096,31.8096,4600.0
2011-02-14 14:50:00,57.01,57.03,57.01,57.03,3300.0,31.8096,31.8208,31.8096,31.8208,3300.0
2011-02-14 14:55:00,57.04,57.05,57.01,57.01,4200.0,31.8263,31.8319,31.8096,31.8096,4200.0
2011-02-14 15:00:00,57.01,57.02,56.97,57.0,20600.0,31.8096,31.8152,31.7873,31.804,20600.0
2011-02-14 15:05:00,57.0,57.0,56.88,56.91,21300.0,31.804,31.804,31.7371,31.7538,21300.0
2011-02-14 15:10:00,56.9,56.98,56.9,56.96,16200.0,31.7482,31.7929,31.7482,31.7817,16200.0
2011-02-14 15:15:00,56.95,56.98,56.9,56.91,18000.0,31.7761,31.7929,31.7482,31.7538,18000.0
2011-02-14 15:20:00,56.92,56.96,56.89,56.91,15200.0,31.7594,31.7817,31.7426,31.7538,15200.0
2011-02-14 15:25:00,56.92,56.94,56.89,56.9,22900.0,31.7594,31.7705,31.7426,31.7482,22900.0
2011-02-14 15:30:00,56.9,56.97,56.89,56.92,21300.0,31.7482,31.7873,31.7426,31.7594,21300.0
2011-02-14 15:35:00,56.91,56.96,56.9,56.93,16300.0,31.7538,31.7817,31.7482,31.765,16300.0
2011-02-14 15:40:00,56.91,57.02,56.91,57.0,24500.0,31.7538,31.8152,31.7538,31.804,24500.0
2011-02-14 15:45:00,57.01,57.02,56.93,56.99,39200.0,31.8096,31.8152,31.765,31.7984,39200.0
2011-02-14 15:50:00,56.99,57.0,56.94,56.99,22700.0,31.7984,31.804,31.7705,31.7984,22700.0
2011-02-14 15:55:00,56.99,57.0,56.91,56.94,51200.0,31.7984,31.804,31.7538,31.7705,51200.0
2011-02-15 09:30:00,56.74,57.16,56.59,56.74,15700.0,31.6589,31.8933,31.5752,31.6589,15700.0
2011-02-15 09:35:00,56.78,56.85,56.49,56.67,8400.0,31.6813,31.7203,31.5194,31.6199,8400.0
2011-02-15 09:40:00,56.65,56.7,56.28,56.54,22500.0,31.6087,31.6366,31.4023,31.5473,22500.0
2011-02-15 09:45:00,56.51,56.61,56.4,56.46,18100.0,31.5306,31.5864,31.4692,31.5027,18100.0
2011-02-15 09:50:00,56.46,56.51,56.1,56.16,23300.0,31.5027,31.5306,31.3018,31.3353,23300.0
2011-02-15 09:55:00,56.1,56.14,55.97,56.03,45400.0,31.3018,31.3242,31.2293,31.2628,45400.0
2011-02-15 10:00:00,56.0,56.02,55.96,55.98,16400.0,31.246,31.2572,31.2237,31.2349,16400.0
2011-02-15 10:05:00,55.99,56.01,55.95,55.99,19900.0,31.2405,31.2516,31.2181,31.2405,19900.0
2011-02-15 10:10:00,56.0,56.07,55.96,56.07,8700.0,31.246,31.2851,31.2237,31.2851,8700.0
2011-02-15 10:15:00,56.09,56.13,55.93,55.99,11800.0,31.2963,31.3186,31.207,31.2405,11800.0
2011-02-15 10:20:00,55.98,56.0,55.95,55.99,23500.0,31.2349,31.246,31.2181,31.2405,23500.0
2011-02-15 10:25:00,55.99,55.99,55.93,55.95,6900.0,31.2405,31.2405,31.207,31.2181,6900.0
2011-02-15 10:30:00,55.95,55.99,55.95,55.99,4900.0,31.2181,31.2405,31.2181,31.2405,4900.0
2011-02-15 10:35:00,55.99,56.01,55.95,55.97,11600.0,31.2405,31.2516,31.2181,31.2293,11600.0
2011-02-15 10:40:00,55.96,56.16,55.93,56.09,9400.0,31.2237,31.3353,31.207,31.2963,9400.0
2011-02-15 10:45:00,56.07,56.11,56.03,56.07,6200.0,31.2851,31.3074,31.2628,31.2851,6200.0
2011-02-15 10:50:00,56.07,56.3,56.07,56.3,3600.0,31.2851,31.4134,31.2851,31.4134,3600.0
2011-02-15 10:55:00,56.26,56.26,56.11,56.11,4600.0,31.3911,31.3911,31.3074,31.3074,4600.0
2011-02-15 11:00:00,56.15,56.16,56.07,56.11,9000.0,31.3297,31.3353,31.2851,31.3074,9000.0
2011-02-15 11:05:00,56.13,56.18,56.09,56.15,4100.0,31.3186,31.3465,31.2963,31.3297,4100.0
2011-02-15 11:10:00,56.15,56.2,56.14,56.15,4300.0,31.3297,31.3576,31.3242,31.3297,4300.0
2011-02-15 11:15:00,56.15,56.16,56.13,56.15,2500.0,31.3297,31.3353,31.3186,31.3297,2500.0
2011-02-15 11:20:00,56.14,56.14,56.12,56.13,3000.0,31.3242,31.3242,31.313,31.3186,3000.0
2011-02-15 11:25:00,56.13,56.2,56.11,56.12,13100.0,31.3186,31.3576,31.3074,31.313,13100.0
2011-02-15 11:30:00,56.12,56.15,56.04,56.04,3500.0,31.313,31.3297,31.2684,31.2684,3500.0
2011-02-15 11:35:00,56.06,56.07,55.88,55.93,5800.0,31.2795,31.2851,31.1791,31.207,5800.0
2011-02-15 11:40:00,55.93,56.03,55.93,56.0,6400.0,31.207,31.2628,31.207,31.246,6400.0
2011-02-15 11:45:00,56.02,56.09,55.9,55.92,15300.0,31.2572,31.2963,31.1903,31.2014,15300.0
2011-02-15 11:50:00,55.91,55.91,55.9,55.91,8200.0,31.1958,31.1958,31.1903,31.1958,8200.0
2011-02-15 11:55:00,55.91,55.95,55.9,55.93,9000.0,31.1958,31.2181,31.1903,31.207,9000.0
2011-02-15 12:00:00,55.91,55.92,55.86,55.87,10100.0,31.1958,31.2014,31.1679,31.1735,10100.0
2011-02-15 12:05:00,55.87,55.9,55.87,55.9,5000.0,31.1735,31.1903,31.1735,31.1903,5000.0
2011-02-15 12:10:00,55.9,55.93,55.86,55.9,4700.0,31.1903,31.207,31.1679,31.1903,4700.0
2011-02-15 12:15:00,55.91,55.91,55.88,55.89,5800.0,31.1958,31.1958,31.1791,31.1847,5800.0
2011-02-15 12:20:00,55.89,55.91,55.89,55.91,3600.0,31.1847,31.1958,31.1847,31.1958,3600.0
2011-02-15 12:25:00,55.88,55.91,55.88,55.89,2700.0,31.1791,31.1958,31.1791,31.1847,2700.0
2011-02-15 12:30:00,55.87,55.91,55.87,55.89,4300.0,31.1735,31.1958,31.1735,31.1847,4300.0
2011-02-15 12:35:00,55.88,55.88,55.83,55.85,7100.0,31.1791,31.1791,31.1512,31.1624,7100.0
2011-02-15 12:40:00,55.83,55.93,55.83,55.9,4900.0,31.1512,31.207,31.1512,31.1903,4900.0
2011-02-15 12:45:00,55.91,55.93,55.87,55.88,4100.0,31.1958,31.207,31.1735,31.1791,4100.0
2011-02-15 12:50:00,55.86,55.89,55.85,55.88,2300.0,31.1679,31.1847,31.1624,31.1791,2300.0
2011-02-15 12:55:00,55.89,55.89,55.87,55.87,400.0,31.1847,31.1847,31.1735,31.1735,400.0
2011-02-15 13:00:00,55.85,55.88,55.69,55.84,136900.0,31.1624,31.1791,31.0731,31.1568,136900.0
2011-02-15 13:05:00,55.83,55.98,55.81,55.81,39500.0,31.1512,31.2349,31.14,31.14,39500.0
2011-02-15 13:10:00,55.81,55.97,55.75,55.76,28500.0,31.14,31.2293,31.1066,31.1121,28500.0
2011-02-15 13:15:00,55.74,55.74,55.71,55.71,6300.0,31.101,31.101,31.0842,31.0842,6300.0
2011-02-15 13:20:00,55.72,55.75,55.68,55.7,5800.0,31.0898,31.1066,31.0675,31.0787,5800.0
2011-02-15 13:25:00,55.68,55.72,55.68,55.7,2100.0,31.0675,31.0898,31.0675,31.0787,2100.0
2011-02-15 13:30:00,55.71,55.72,55.61,55.67,20600.0,31.0842,31.0898,31.0284,31.0619,20600.0
2011-02-15 13:35:00,55.67,55.79,55.57,55.65,63400.0,31.0619,31.1289,31.0061,31.0508,63400.0
2011-02-15 13:40:00,55.65,55.84,55.64,55.81,65200.0,31.0508,31.1568,31.0452,31.14,65200.0
2011-02-15 13:45:00,55.83,56.06,55.83,55.97,28400.0,31.1512,31.2795,31.1512,31.2293,28400.0
2011-02-15 13:50:00,55.95,56.0,55.95,55.99,2600.0,31.2181,31.246,31.2181,31.2405,2600.0
2011-02-15 13:55:00,55.97,56.0,55.96,56.0,6400.0,31.2293,31.246,31.2237,31.246,6400.0
2011-02-15 14:00:00,56.0,56.01,55.9,56.0,40000.0,31.246,31.2516,31.1903,31.246,40000.0
2011-02-15 14:05:00,56.01,56.14,56.0,56.06,25900.0,31.2516,31.3242,31.246,31.2795,25900.0
2011-02-15 14:10:00,56.06,56.27,56.05,56.25,12700.0,31.2795,31.3967,31.2739,31.3855,12700.0
2011-02-15 14:15:00,56.24,56.25,56.08,56.08,4500.0,31.38,31.3855,31.2907,31.2907,4500.0
2011-02-15 14:20:00,56.08,56.13,56.02,56.05,11300.0,31.2907,31.3186,31.2572,31.2739,11300.0
2011-02-15 14:25:00,56.04,56.07,56.04,56.06,13800.0,31.2684,31.2851,31.2684,31.2795,13800.0
2011-02-15 14:30:00,56.05,56.06,56.02,56.06,11900.0,31.2739,31.2795,31.2572,31.2795,11900.0
2011-02-15 14:35:00,56.06,56.08,55.98,55.98,9300.0,31.2795,31.2907,31.2349,31.2349,9300.0
2011-02-15 14:40:00,55.98,56.0,55.93,55.93,14100.0,31.2349,31.246,31.207,31.207,14100.0
2011-02-15 14:45:00,55.94,55.98,55.94,55.96,3800.0,31.2126,31.2349,31.2126,31.2237,3800.0
2011-02-15 14:50:00,55.97,56.05,55.96,55.96,13000.0,31.2293,31.2739,31.2237,31.2237,13000.0
2011-02-15 14:55:00,55.96,56.04,55.96,55.97,8500.0,31.2237,31.2684,31.2237,31.2293,8500.0
2011-02-15 15:00:00,55.97,56.0,55.95,55.96,9100.0,31.2293,31.246,31.2181,31.2237,9100.0
2011-02-15 15:05:00,55.94,56.0,55.93,55.98,13400.0,31.2126,31.246,31.207,31.2349,13400.0
2011-02-15 15:10:00,55.98,56.05,55.98,55.99,24200.0,31.2349,31.2739,31.2349,31.2405,24200.0
2011-02-15 15:15:00,55.98,55.99,55.86,55.9,12900.0,31.2349,31.2405,31.1679,31.1903,12900.0
2011-02-15 15:20:00,55.91,56.0,55.85,55.95,49200.0,31.1958,31.246,31.1624,31.2181,49200.0
2011-02-15 15:25:00,55.96,56.14,55.96,56.13,18400.0,31.2237,31.3242,31.2237,31.3186,18400.0
2011-02-15 15:30:00,56.12,56.16,55.98,56.0,14600.0,31.313,31.3353,31.2349,31.246,14600.0
2011-02-15 15:35:00,56.0,56.0,55.93,56.0,15500.0,31.246,31.246,31.207,31.246,15500.0
2011-02-15 15:40:00,55.99,56.0,55.86,55.88,36800.0,31.2405,31.246,31.1679,31.1791,36800.0
2011-02-15 15:45:00,55.89,55.9,55.75,55.76,34700.0,31.1847,31.1903,31.1066,31.1121,34700.0
2011-02-15 15:50:00,55.76,55.78,55.67,55.7,38600.0,31.1121,31.1233,31.0619,31.0787,38600.0
2011-02-15 15:55:00,55.7,55.91,55.7,55.78,60600.0,31.0787,31.1958,31.0787,31.1233,60600.0
2011-02-16 09:30:00,56.2,56.72,55.97,56.31,13800.0,31.3576,31.6478,31.2293,31.419,13800.0
2011-02-16 09:35:00,56.25,56.34,56.05,56.15,14000.0,31.3855,31.4358,31.2739,31.3297,14000.0
2011-02-16 09:40:00,56.15,56.34,56.02,56.07,57700.0,31.3297,31.4358,31.2572,31.2851,57700.0
2011-02-16 09:45:00,56.02,56.21,56.01,56.17,3000.0,31.2572,31.3632,31.2516,31.3409,3000.0
2011-02-16 09:50:00,56.2,56.2,56.01,56.02,3800.0,31.3576,31.3576,31.2516,31.2572,3800.0
2011-02-16 09:55:00,56.03,56.2,56.0,56.15,53700.0,31.2628,31.3576,31.246,31.3297,53700.0
2011-02-16 10:00:00,56.18,56.38,56.16,56.23,16500.0,31.3465,31.4581,31.3353,31.3744,16500.0
2011-02-16 10:05:00,56.24,56.35,56.2,56.35,13900.0,31.38,31.4413,31.3576,31.4413,13900.0
2011-02-16 10:10:00,56.35,56.36,56.2,56.25,8500.0,31.4413,31.4469,31.3576,31.3855,8500.0
2011-02-16 10:15:00,56.26,56.31,56.21,56.26,11500.0,31.3911,31.419,31.3632,31.3911,11500.0
2011-02-16 10:20:00,56.29,56.31,55.89,55.93,60500.0,31.4079,31.419,31.1847,31.207,60500.0
2011-02-16 10:25:00,55.88,56.12,55.88,56.11,4200.0,31.1791,31.313,31.1791,31.3074,4200.0
2011-02-16 10:30:00,56.12,56.12,56.04,56.05,4800.0,31.313,31.313,31.2684,31.2739,4800.0
2011-02-16 10:35:00,56.07,56.09,56.05,56.05,20000.0,31.2851,31.2963,31.2739,31.2739,20000.0
2011-02-16 10:40:00,56.06,56.09,56.05,56.08,8500.0,31.2795,31.2963,31.2739,31.2907,8500.0
2011-02-16 10:45:00,56.08,56.12,56.07,56.11,12100.0,31.2907,31.313,31.2851,31.3074,12100.0
2011-02-16 10:50:00,56.11,56.12,56.07,56.11,18000.0,31.3074,31.313,31.2851,31.3074,18000.0
2011-02-16 10:55:00,56.12,56.18,56.07,56.07,9800.0,31.313,31.3465,31.2851,31.2851,9800.0
2011-02-16 11:00:00,56.05,56.1,56.05,56.06,5300.0,31.2739,31.3018,31.2739,31.2795,5300.0
2011-02-16 11:05:00,56.05,56.1,56.04,56.05,11100.0,31.2739,31.3018,31.2684,31.2739,11100.0
2011-02-16 11:10:00,56.06,56.06,56.0,56.03,13600.0,31.2795,31.2795,31.246,31.2628,13600.0
2011-02-16 11:15:00,56.02,56.12,56.02,56.05,24500.0,31.2572,31.313,31.2572,31.2739,24500.0
2011-02-16 11:20:00,56.04,56.1,56.02,56.02,27400.0,31.2684,31.3018,31.2572,31.2572,27400.0
2011-02-16 11:25:00,56.0,56.02,56.0,56.0,1800.0,31.246,31.2572,31.246,31.246,1800.0
2011-02-16 11:30:00,56.0,56.03,56.0,56.03,3800.0,31.246,31.2628,31.246,31.2628,3800.0
2011-02-16 11:35:00,56.03,56.05,56.0,56.05,8300.0,31.2628,31.2739,31.246,31.2739,8300.0
2011-02-16 11:40:00,56.04,56.08,56.03,56.05,11700.0,31.2684,31.2907,31.2628,31.2739,11700.0
2011-02-16 11:45:00,56.04,56.05,55.92,55.98,12700.0,31.2684,31.2739,31.2014,31.2349,12700.0
2011-02-16 11:50:00,55.96,55.99,55.95,55.95,1700.0,31.2237,31.2405,31.2181,31.2181,1700.0
2011-02-16 11:55:00,55.91,55.97,55.87,55.87,10000.0,31.1958,31.2293,31.1735,31.1735,10000.0
2011-02-16 12:00:00,55.84,55.9,55.8,55.9,7200.0,31.1568,31.1903,31.1345,31.1903,7200.0
2011-02-16 12:05:00,55.86,55.9,55.81,55.87,2200.0,31.1679,31.1903,31.14,31.1735,2200.0
2011-02-16 12:10:00,55.8,55.83,55.78,55.8,12400.0,31.1345,31.1512,31.1233,31.1345,12400.0
2011-02-16 12:15:00,55.76,55.8,55.75,55.75,4600.0,31.1121,31.1345,31.1066,31.1066,4600.0
2011-02-16 12:20:00,55.74,55.77,55.72,55.75,3700.0,31.101,31.1177,31.0898,31.1066,3700.0
2011-02-16 12:25:00,55.77,55.78,55.72,55.74,7900.0,31.1177,31.1233,31.0898,31.101,7900.0
2011-02-16 12:30:00,55.72,55.76,55.71,55.75,3000.0,31.0898,31.1121,31.0842,31.1066,3000.0
2011-02-16 12:35:00,55.76,55.79,55.75,55.77,9600.0,31.1121,31.1289,31.1066,31.1177,9600.0
2011-02-16 12:40:00,55.77,55.77,55.68,55.68,5100.0,31.1177,31.1177,31.0675,31.0675,5100.0
2011-02-16 12:45:00,55.69,55.69,55.58,55.6,6000.0,31.0731,31.0731,31.0117,31.0229,6000.0
2011-02-16 12:50:00,55.6,55.61,55.56,55.59,9100.0,31.0229,31.0284,31.0005,31.0173,9100.0
2011-02-16 12:55:00,55.57,55.63,55.57,55.6,3400.0,31.0061,31.0396,31.0061,31.0229,3400.0
2011-02-16 13:00:00,55.64,55.66,55.61,55.65,4500.0,31.0452,31.0563,31.0284,31.0508,4500.0
2011-02-16 13:05:00,55.64,55.77,55.64,55.72,2400.0,31.0452,31.1177,31.0452,31.0898,2400.0
2011-02-16 13:10:00,55.72,55.82,55.7,55.81,6100.0,31.0898,31.1456,31.0787,31.14,6100.0
2011-02-16 13:15:00,55.81,55.82,55.78,55.79,11600.0,31.14,31.1456,31.1233,31.1289,11600.0
2011-02-16 13:20:00,55.79,55.79,55.76,55.78,3500.0,31.1289,31.1289,31.1121,31.1233,3500.0
2011-02-16 13:25:00,55.8,55.81,55.72,55.72,3000.0,31.1345,31.14,31.0898,31.0898,3000.0
2011-02-16 13:30:00,55.7,55.86,55.7,55.84,18600.0,31.0787,31.1679,31.0787,31.1568,18600.0
2011-02-16 13:35:00,55.85,55.87,55.79,55.81,11700.0,31.1624,31.1735,31.1289,31.14,11700.0
2011-02-16 13:40:00,55.81,55.82,55.79,55.81,2500.0,31.14,31.1456,31.1289,31.14,2500.0
2011-02-16 13:45:00,55.8,55.82,55.8,55.8,3600.0,31.1345,31.1456,31.1345,31.1345,3600.0
2011-02-16 13:50:00,55.8,55.81,55.77,55.78,5100.0,31.1345,31.14,31.1177,31.1233,5100.0
2011-02-16 13:55:00,55.75,55.81,55.75,55.76,3100.0,31.1066,31.14,31.1066,31.1121,3100.0
2011-02-16 14:00:00,55.75,55.82,55.68,55.82,5600.0,31.1066,31.1456,31.0675,31.1456,5600.0
2011-02-16 14:05:00,55.8,55.82,55.76,55.82,5900.0,31.1345,31.1456,31.1121,31.1456,5900.0
2011-02-16 14:10:00,55.82,55.85,55.82,55.82,3600.0,31.1456,31.1624,31.1456,31.1456,3600.0
2011-02-16 14:15:00,55.82,55.86,55.8,55.81,6200.0,31.1456,31.1679,31.1345,31.14,6200.0
2011-02-16 14:20:00,55.8,55.8,55.76,55.79,2700.0,31.1345,31.1345,31.1121,31.1289,2700.0
2011-02-16 14:25:00,55.78,55.82,55.77,55.77,5800.0,31.1233,31.1456,31.1177,31.1177,5800.0
2011-02-16 14:30:00,55.77,55.84,55.77,55.83,7100.0,31.1177,31.1568,31.1177,31.1512,7100.0
2011-02-16 14:35:00,55.84,55.9,55.8,55.81,6300.0,31.1568,31.1903,31.1345,31.14,6300.0
2011-02-16 14:40:00,55.8,55.87,55.74,55.75,50600.0,31.1345,31.1735,31.101,31.1066,50600.0
2011-02-16 14:45:00,55.77,55.78,55.73,55.75,7700.0,31.1177,31.1233,31.0954,31.1066,7700.0
2011-02-16 14:50:00,55.75,55.86,55.75,55.84,6400.0,31.1066,31.1679,31.1066,31.1568,6400.0
2011-02-16 14:55:00,55.84,55.85,55.81,55.84,9000.0,31.1568,31.1624,31.14,31.1568,9000.0
2011-02-16 15:00:00,55.85,55.87,55.83,55.83,6400.0,31.1624,31.1735,31.1512,31.1512,6400.0
2011-02-16 15:05:00,55.85,55.93,55.84,55.93,5300.0,31.1624,31.207,31.1568,31.207,5300.0
2011-02-16 15:10:00,55.92,55.94,55.82,55.86,9400.0,31.2014,31.2126,31.1456,31.1679,9400.0
2011-02-16 15:15:00,55.86,55.91,55.82,55.84,6000.0,31.1679,31.1958,31.1456,31.1568,6000.0
2011-02-16 15:20:00,55.87,55.92,55.87,55.87,13400.0,31.1735,31.2014,31.1735,31.1735,13400.0
2011-02-16 15:25:00,55.88,55.94,55.83,55.87,13300.0,31.1791,31.2126,31.1512,31.1735,13300.0
2011-02-16 15:30:00,55.89,55.94,55.89,55.93,9800.0,31.1847,31.2126,31.1847,31.207,9800.0
2011-02-16 15:35:00,55.94,55.96,55.86,55.86,16500.0,31.2126,31.2237,31.1679,31.1679,16500.0
2011-02-16 15:40:00,55.87,55.9,55.84,55.9,10800.0,31.1735,31.1903,31.1568,31.1903,10800.0
2011-02-16 15:45:00,55.9,56.0,55.9,55.94,54200.0,31.1903,31.246,31.1903,31.2126,54200.0
2011-02-16 15:50:00,55.94,56.0,55.8,55.81,57700.0,31.2126,31.246,31.1345,31.14,57700.0
2011-02-16 15:55:00,55.79,55.9,55.78,55.8,76300.0,31.1289,31.1903,31.1233,31.1345,76300.0
2011-02-17 09:30:00,56.09,56.47,55.87,56.37,24700.0,31.2963,31.5083,31.1735,31.4525,24700.0
2011-02-17 09:35:00,56.37,56.38,55.8,55.95,15600.0,31.4525,31.4581,31.1345,31.2181,15600.0
2011-02-17 09:40:00,55.93,56.14,55.93,56.02,7500.0,31.207,31.3242,31.207,31.2572,7500.0
2011-02-17 09:45:00,56.05,56.1,55.88,55.88,7300.0,31.2739,31.3018,31.1791,31.1791,7300.0
2011-02-17 09:50:00,55.94,56.07,55.87,56.07,8000.0,31.2126,31.2851,31.1735,31.2851,8000.0
2011-02-17 09:55:00,56.09,56.09,55.98,56.01,8300.0,31.2963,31.2963,31.2349,31.2516,8300.0
2011-02-17 10:00:00,56.01,56.09,55.9,56.0,15100.0,31.2516,31.2963,31.1903,31.246,15100.0
2011-02-17 10:05:00,55.98,56.14,55.98,56.13,15000.0,31.2349,31.3242,31.2349,31.3186,15000.0
2011-02-17 10:10:00,56.11,56.13,56.0,56.09,231000.0,31.3074,31.3186,31.246,31.2963,231000.0
2011-02-17 10:15:00,56.06,56.08,56.0,56.01,14400.0,31.2795,31.2907,31.246,31.2516,14400.0
2011-02-17 10:20:00,56.05,56.1,56.02,56.05,9400.0,31.2739,31.3018,31.2572,31.2739,9400.0
2011-02-17 10:25:00,56.03,56.05,56.02,56.05,2200.0,31.2628,31.2739,31.2572,31.2739,2200.0
2011-02-17 10:30:00,56.05,56.07,56.0,56.0,10100.0,31.2739,31.2851,31.246,31.246,10100.0
2011-02-17 10:35:00,56.02,56.02,55.96,55.99,3700.0,31.2572,31.2572,31.2237,31.2405,3700.0
2011-02-17 10:40:00,56.0,56.0,55.96,56.0,6400.0,31.246,31.246,31.2237,31.246,6400.0
2011-02-17 10:45:00,56.0,56.04,55.97,56.02,10400.0,31.246,31.2684,31.2293,31.2572,10400.0
2011-02-17 10:50:00,56.05,56.05,56.01,56.02,2600.0,31.2739,31.2739,31.2516,31.2572,2600.0
2011-02-17 10:55:00,56.04,56.05,55.94,56.02,11200.0,31.2684,31.2739,31.2126,31.2572,11200.0
2011-02-17 11:00:00,56.03,56.03,55.94,55.95,10200.0,31.2628,31.2628,31.2126,31.2181,10200.0
2011-02-17 11:05:00,55.98,56.04,55.98,55.98,6000.0,31.2349,31.2684,31.2349,31.2349,6000.0
2011-02-17 11:10:00,55.98,56.05,55.96,56.02,8200.0,31.2349,31.2739,31.2237,31.2572,8200.0
2011-02-17 11:15:00,56.02,56.04,55.97,55.97,110100.0,31.2572,31.2684,31.2293,31.2293,110100.0
2011-02-17 11:20:00,56.0,56.07,55.97,56.06,32400.0,31.246,31.2851,31.2293,31.2795,32400.0
2011-02-17 11:25:00,56.06,56.07,56.03,56.05,8500.0,31.2795,31.2851,31.2628,31.2739,8500.0
2011-02-17 11:30:00,56.05,56.05,55.85,55.97,48000.0,31.2739,31.2739,31.1624,31.2293,48000.0
2011-02-17 11:35:00,55.96,56.04,55.96,56.01,6700.0,31.2237,31.2684,31.2237,31.2516,6700.0
2011-02-17 11:40:00,56.01,56.03,55.96,56.01,3000.0,31.2516,31.2628,31.2237,31.2516,3000.0
2011-02-17 11:45:00,56.0,56.04,55.98,55.98,5900.0,31.246,31.2684,31.2349,31.2349,5900.0
2011-02-17 11:50:00,55.99,56.04,55.99,56.03,1100.0,31.2405,31.2684,31.2405,31.2628,1100.0
2011-02-17 11:55:00,56.02,56.04,55.99,55.99,3200.0,31.2572,31.2684,31.2405,31.2405,3200.0
2011-02-17 12:00:00,55.99,56.02,55.98,56.02,1800.0,31.2405,31.2572,31.2349,31.2572,1800.0
2011-02-17 12:05:00,56.02,56.02,55.96,55.98,7000.0,31.2572,31.2572,31.2237,31.2349,7000.0
2011-02-17 12:10:00,55.96,56.0,55.96,56.0,2100.0,31.2237,31.246,31.2237,31.246,2100.0
2011-02-17 12:15:00,56.0,56.02,55.99,56.0,57100.0,31.246,31.2572,31.2405,31.246,57100.0
2011-02-17 12:20:00,56.0,56.01,55.99,56.0,16600.0,31.246,31.2516,31.2405,31.246,16600.0
2011-02-17 12:25:00,56.0,56.03,55.99,56.0,15000.0,31.246,31.2628,31.2405,31.246,15000.0
2011-02-17 12:30:00,56.0,56.04,56.0,56.02,8300.0,31.246,31.2684,31.246,31.2572,8300.0
2011-02-17 12:35:00,56.0,56.01,55.98,56.0,3700.0,31.246,31.2516,31.2349,31.246,3700.0
2011-02-17 12:40:00,56.0,56.0,55.99,56.0,34500.0,31.246,31.246,31.2405,31.246,34500.0
2011-02-17 12:45:00,56.0,56.02,56.0,56.02,1500.0,31.246,31.2572,31.246,31.2572,1500.0
2011-02-17 12:50:00,56.01,56.03,55.99,56.03,107500.0,31.2516,31.2628,31.2405,31.2628,107500.0
2011-02-17 12:55:00,56.02,56.03,56.0,56.0,3700.0,31.2572,31.2628,31.246,31.246,3700.0
2011-02-17 13:00:00,56.0,56.02,55.99,56.0,2200.0,31.246,31.2572,31.2405,31.246,2200.0
2011-02-17 13:05:00,56.0,56.02,55.99,56.01,7100.0,31.246,31.2572,31.2405,31.2516,7100.0
2011-02-17 13:10:00,56.01,56.03,55.98,55.99,10200.0,31.2516,31.2628,31.2349,31.2405,10200.0
2011-02-17 13:15:00,55.98,56.01,55.98,55.99,3100.0,31.2349,31.2516,31.2349,31.2405,3100.0
2011-02-17 13:20:00,55.99,56.01,55.93,55.95,8700.0,31.2405,31.2516,31.207,31.2181,8700.0
2011-02-17 13:25:00,55.96,55.97,55.94,55.96,2000.0,31.2237,31.2293,31.2126,31.2237,2000.0
2011-02-17 13:30:00,55.97,56.01,55.96,55.96,6800.0,31.2293,31.2516,31.2237,31.2237,6800.0
2011-02-17 13:35:00,55.95,55.98,55.93,55.96,5900.0,31.2181,31.2349,31.207,31.2237,5900.0
2011-02-17 13:40:00,55.95,55.98,55.93,55.97,4500.0,31.2181,31.2349,31.207,31.2293,4500.0
2011-02-17 13:45:00,55.95,55.97,55.9,55.95,13700.0,31.2181,31.2293,31.1903,31.2181,13700.0
2011-02-17 13:50:00,55.94,56.02,55.91,56.01,36100.0,31.2126,31.2572,31.1958,31.2516,36100.0
2011-02-17 13:55:00,56.0,56.03,55.92,56.02,87000.0,31.246,31.2628,31.2014,31.2572,87000.0
2011-02-17 14:00:00,56.01,56.03,56.0,56.01,3800.0,31.2516,31.2628,31.246,31.2516,3800.0
2011-02-17 14:05:00,56.01,56.05,56.0,56.01,12200.0,31.2516,31.2739,31.246,31.2516,12200.0
2011-02-17 14:10:00,56.01,56.03,56.0,56.0,5200.0,31.2516,31.2628,31.246,31.246,5200.0
2011-02-17 14:15:00,56.01,56.03,55.98,56.01,23000.0,31.2516,31.2628,31.2349,31.2516,23000.0
2011-02-17 14:20:00,56.01,56.02,55.89,55.9,45800.0,31.2516,31.2572,31.1847,31.1903,45800.0
2011-02-17 14:25:00,55.93,55.93,55.88,55.88,3300.0,31.207,31.207,31.1791,31.1791,3300.0
2011-02-17 14:30:00,55.89,55.94,55.84,55.94,7300.0,31.1847,31.2126,31.1568,31.2126,7300.0
2011-02-17 14:35:00,55.95,55.96,55.93,55.94,9800.0,31.2181,31.2237,31.207,31.2126,9800.0
2011-02-17 14:40:00,55.96,55.96,55.91,55.92,14600.0,31.2237,31.2237,31.1958,31.2014,14600.0
2011-02-17 14:45:00,55.91,55.93,55.85,55.91,7300.0,31.1958,31.207,31.1624,31.1958,7300.0
2011-02-17 14:50:00,55.91,55.92,55.84,55.91,8500.0,31.1958,31.2014,31.1568,31.1958,8500.0
2011-02-17 14:55:00,55.9,55.91,55.72,55.79,25800.0,31.1903,31.1958,31.0898,31.1289,25800.0
2011-02-17 15:00:00,55.79,55.91,55.75,55.78,16300.0,31.1289,31.1958,31.1066,31.1233,16300.0
2011-02-17 15:05:00,55.79,55.86,55.78,55.84,10600.0,31.1289,31.1679,31.1233,31.1568,10600.0
2011-02-17 15:10:00,55.85,55.92,55.84,55.91,9000.0,31.1624,31.2014,31.1568,31.1958,9000.0
2011-02-17 15:15:00,55.9,55.92,55.88,55.88,17000.0,31.1903,31.2014,31.1791,31.1791,17000.0
2011-02-17 15:20:00,55.89,55.92,55.87,55.91,11900.0,31.1847,31.2014,31.1735,31.1958,11900.0
2011-02-17 15:25:00,55.91,55.94,55.86,55.88,15500.0,31.1958,31.2126,31.1679,31.1791,15500.0
2011-02-17 15:30:00,55.88,55.88,55.84,55.85,30800.0,31.1791,31.1791,31.1568,31.1624,30800.0
2011-02-17 15:35:00,55.86,55.87,55.83,55.85,19500.0,31.1679,31.1735,31.1512,31.1624,19500.0
2011-02-17 15:40:00,55.85,55.86,55.83,55.84,39100.0,31.1624,31.1679,31.1512,31.1568,39100.0
2011-02-17 15:45:00,55.85,55.87,55.83,55.84,32100.0,31.1624,31.1735,31.1512,31.1568,32100.0
2011-02-17 15:50:00,55.84,55.87,55.74,55.85,51100.0,31.1568,31.1735,31.101,31.1624,51100.0
2011-02-17 15:55:00,55.85,56.03,55.82,55.97,107300.0,31.1624,31.2628,31.1456,31.2293,107300.0
2011-02-18 09:30:00,58.27,58.5,57.55,57.56,111700.0,32.5126,32.641,32.1109,32.1165,111700.0
2011-02-18 09:35:00,57.59,57.86,57.35,57.47,66300.0,32.1332,32.2839,31.9993,32.0663,66300.0
2011-02-18 09:40:00,57.5,57.5,57.24,57.3,93000.0,32.083,32.083,31.9379,31.9714,93000.0
2011-02-18 09:45:00,57.37,57.37,57.0,57.07,25400.0,32.0105,32.0105,31.804,31.8431,25400.0
2011-02-18 09:50:00,57.01,57.05,57.0,57.0,23300.0,31.8096,31.8319,31.804,31.804,23300.0
2011-02-18 09:55:00,57.0,57.11,57.0,57.05,51600.0,31.804,31.8654,31.804,31.8319,51600.0
2011-02-18 10:00:00,57.05,57.14,57.0,57.12,25500.0,31.8319,31.8821,31.804,31.871,25500.0
2011-02-18 10:05:00,57.09,57.48,57.03,57.31,28100.0,31.8542,32.0718,31.8208,31.977,28100.0
2011-02-18 10:10:00,57.32,57.37,57.25,57.3,11200.0,31.9826,32.0105,31.9435,31.9714,11200.0
2011-02-18 10:15:00,57.3,57.36,57.22,57.25,58400.0,31.9714,32.0049,31.9268,31.9435,58400.0
2011-02-18 10:20:00,57.22,57.31,57.17,57.31,19100.0,31.9268,31.977,31.8989,31.977,19100.0
2011-02-18 10:25:00,57.29,57.44,57.25,57.32,56600.0,31.9658,32.0495,31.9435,31.9826,56600.0
2011-02-18 10:30:00,57.3,57.4,57.29,57.36,17700.0,31.9714,32.0272,31.9658,32.0049,17700.0
2011-02-18 10:35:00,57.35,57.4,57.34,57.34,12500.0,31.9993,32.0272,31.9937,31.9937,12500.0
2011-02-18 10:40:00,57.35,57.41,57.34,57.36,10500.0,31.9993,32.0328,31.9937,32.0049,10500.0
2011-02-18 10:45:00,57.35,57.42,57.35,57.35,14500.0,31.9993,32.0384,31.9993,31.9993,14500.0
2011-02-18 10:50:00,57.35,57.42,57.35,57.35,11200.0,31.9993,32.0384,31.9993,31.9993,11200.0
2011-02-18 10:55:00,57.37,57.5,57.35,57.35,55900.0,32.0105,32.083,31.9993,31.9993,55900.0
2011-02-18 11:00:00,57.35,57.74,57.35,57.69,26900.0,31.9993,32.2169,31.9993,32.189,26900.0
2011-02-18 11:05:00,57.67,57.7,57.57,57.65,24900.0,32.1778,32.1946,32.1221,32.1667,24900.0
2011-02-18 11:10:00,57.64,57.64,57.57,57.59,30500.0,32.1611,32.1611,32.1221,32.1332,30500.0
2011-02-18 11:15:00,57.6,57.6,57.41,57.53,14700.0,32.1388,32.1388,32.0328,32.0997,14700.0
2011-02-18 11:20:00,57.53,57.64,57.51,57.6,46700.0,32.0997,32.1611,32.0886,32.1388,46700.0
2011-02-18 11:25:00,57.59,57.62,57.55,57.57,24300.0,32.1332,32.15,32.1109,32.1221,24300.0
2011-02-18 11:30:00,57.6,57.64,57.53,57.55,26000.0,32.1388,32.1611,32.0997,32.1109,26000.0
2011-02-18 11:35:00,57.55,57.61,57.55,57.55,16900.0,32.1109,32.1444,32.1109,32.1109,16900.0
2011-02-18 11:40:00,57.55,57.61,57.55,57.58,13000.0,32.1109,32.1444,32.1109,32.1276,13000.0
2011-02-18 11:45:00,57.59,57.69,57.55,57.64,17900.0,32.1332,32.189,32.1109,32.1611,17900.0
2011-02-18 11:50:00,57.63,57.64,57.45,57.53,15200.0,32.1555,32.1611,32.0551,32.0997,15200.0
2011-02-18 11:55:00,57.53,57.64,57.53,57.59,19900.0,32.0997,32.1611,32.0997,32.1332,19900.0
2011-02-18 12:00:00,57.59,57.6,57.55,57.57,9900.0,32.1332,32.1388,32.1109,32.1221,9900.0
2011-02-18 12:05:00,57.58,57.58,57.55,57.57,4600.0,32.1276,32.1276,32.1109,32.1221,4600.0
2011-02-18 12:10:00,57.56,57.6,57.55,57.6,10200.0,32.1165,32.1388,32.1109,32.1388,10200.0
2011-02-18 12:15:00,57.6,57.62,57.55,57.57,14600.0,32.1388,32.15,32.1109,32.1221,14600.0
2011-02-18 12:20:00,57.57,57.57,57.52,57.55,6600.0,32.1221,32.1221,32.0942,32.1109,6600.0
2011-02-18 12:25:00,57.58,57.58,57.52,57.53,4100.0,32.1276,32.1276,32.0942,32.0997,4100.0
2011-02-18 12:30:00,57.52,57.62,57.52,57.6,19700.0,32.0942,32.15,32.0942,32.1388,19700.0
2011-02-18 12:35:00,57.6,57.6,57.44,57.5,14100.0,32.1388,32.1388,32.0495,32.083,14100.0
2011-02-18 12:40:00,57.49,57.53,57.48,57.51,17000.0,32.0774,32.0997,32.0718,32.0886,17000.0
2011-02-18 12:45:00,57.52,57.57,57.46,57.49,18200.0,32.0942,32.1221,32.0607,32.0774,18200.0
2011-02-18 12:50:00,57.5,57.53,57.49,57.5,18300.0,32.083,32.0997,32.0774,32.083,18300.0
2011-02-18 12:55:00,57.52,57.6,57.5,57.59,6700.0,32.0942,32.1388,32.083,32.1332,6700.0
2011-02-18 13:00:00,57.59,57.6,57.56,57.58,10900.0,32.1332,32.1388,32.1165,32.1276,10900.0
2011-02-18 13:05:00,57.59,57.6,57.58,57.59,10200.0,32.1332,32.1388,32.1276,32.1332,10200.0
2011-02-18 13:10:00,57.59,57.61,57.59,57.59,9300.0,32.1332,32.1444,32.1332,32.1332,9300.0
2011-02-18 13:15:00,57.59,57.61,57.59,57.6,8100.0,32.1332,32.1444,32.1332,32.1388,8100.0
2011-02-18 13:20:00,57.61,57.64,57.6,57.63,20600.0,32.1444,32.1611,32.1388,32.1555,20600.0
2011-02-18 13:25:00,57.63,57.76,57.6,57.66,17200.0,32.1555,32.2281,32.1388,32.1723,17200.0
2011-02-18 13:30:00,57.66,57.67,57.56,57.6,21100.0,32.1723,32.1778,32.1165,32.1388,21100.0
2011-02-18 13:35:00,57.6,57.68,57.58,57.62,25300.0,32.1388,32.1834,32.1276,32.15,25300.0
2011-02-18 13:40:00,57.61,57.64,57.44,57.6,31400.0,32.1444,32.1611,32.0495,32.1388,31400.0
2011-02-18 13:45:00,57.59,57.6,57.51,57.58,8500.0,32.1332,32.1388,32.0886,32.1276,8500.0
2011-02-18 13:50:00,57.57,57.57,57.31,57.34,25700.0,32.1221,32.1221,31.977,31.9937,25700.0
2011-02-18 13:55:00,57.3,57.3,56.86,57.07,53600.0,31.9714,31.9714,31.7259,31.8431,53600.0
2011-02-18 14:00:00,57.06,57.06,56.72,56.77,29300.0,31.8375,31.8375,31.6478,31.6757,29300.0
2011-02-18 14:05:00,56.78,57.06,56.7,57.02,27200.0,31.6813,31.8375,31.6366,31.8152,27200.0
2011-02-18 14:10:00,57.02,57.19,57.01,57.09,21400.0,31.8152,31.91,31.8096,31.8542,21400.0
2011-02-18 14:15:00,57.09,57.27,57.09,57.21,22900.0,31.8542,31.9547,31.8542,31.9212,22900.0
2011-02-18 14:20:00,57.2,57.23,57.2,57.21,6200.0,31.9156,31.9323,31.9156,31.9212,6200.0
2011-02-18 14:25:00,57.2,57.2,57.1,57.16,8200.0,31.9156,31.9156,31.8598,31.8933,8200.0
2011-02-18 14:30:00,57.15,57.26,57.15,57.21,12500.0,31.8877,31.9491,31.8877,31.9212,12500.0
2011-02-18 14:35:00,57.21,57.33,57.21,57.31,8500.0,31.9212,31.9881,31.9212,31.977,8500.0
2011-02-18 14:40:00,57.29,57.36,57.28,57.36,13200.0,31.9658,32.0049,31.9602,32.0049,13200.0
2011-02-18 14:45:00,57.37,57.45,57.37,57.43,10700.0,32.0105,32.0551,32.0105,32.0439,10700.0
2011-02-18 14:50:00,57.42,57.45,57.37,57.39,9000.0,32.0384,32.0551,32.0105,32.0216,9000.0
2011-02-18 14:55:00,57.4,57.5,57.37,57.48,18500.0,32.0272,32.083,32.0105,32.0718,18500.0
2011-02-18 15:00:00,57.48,57.49,57.45,57.47,9400.0,32.0718,32.0774,32.0551,32.0663,9400.0
2011-02-18 15:05:00,57.46,57.46,57.35,57.41,11100.0,32.0607,32.0607,31.9993,32.0328,11100.0
2011-02-18 15:10:00,57.42,57.49,57.39,57.45,13600.0,32.0384,32.0774,32.0216,32.0551,13600.0
2011-02-18 15:15:00,57.47,57.47,57.35,57.38,19800.0,32.0663,32.0663,31.9993,32.016,19800.0
2011-02-18 15:20:00,57.37,57.41,57.35,57.39,22200.0,32.0105,32.0328,31.9993,32.0216,22200.0
2011-02-18 15:25:00,57.4,57.43,57.36,57.39,12500.0,32.0272,32.0439,32.0049,32.0216,12500.0
2011-02-18 15:30:00,57.39,57.41,57.37,57.39,16200.0,32.0216,32.0328,32.0105,32.0216,16200.0
2011-02-18 15:35:00,57.41,57.45,57.38,57.4,23300.0,32.0328,32.0551,32.016,32.0272,23300.0
2011-02-18 15:40:00,57.4,57.5,57.39,57.43,27000.0,32.0272,32.083,32.0216,32.0439,27000.0
2011-02-18 15:45:00,57.42,57.62,57.41,57.56,50200.0,32.0384,32.15,32.0328,32.1165,50200.0
2011-02-18 15:50:00,57.54,57.58,57.48,57.49,29300.0,32.1053,32.1276,32.0718,32.0774,29300.0
2011-02-18 15:55:00,57.5,57.52,57.46,57.47,101900.0,32.083,32.0942,32.0607,32.0663,101900.0
2011-02-22 09:30:00,57.0,57.9,57.0,57.63,21200.0,31.804,32.3062,31.804,32.1555,21200.0
2011-02-22 09:35:00,57.61,57.61,57.2,57.35,21500.0,32.1444,32.1444,31.9156,31.9993,21500.0
2011-02-22 09:40:00,57.33,57.4,57.21,57.21,6000.0,31.9881,32.0272,31.9212,31.9212,6000.0
2011-02-22 09:45:00,57.24,57.31,57.2,57.26,5200.0,31.9379,31.977,31.9156,31.9491,5200.0
2011-02-22 09:50:00,57.31,57.35,57.23,57.35,3700.0,31.977,31.9993,31.9323,31.9993,3700.0
2011-02-22 09:55:00,57.36,57.36,57.2,57.27,4800.0,32.0049,32.0049,31.9156,31.9547,4800.0
2011-02-22 10:00:00,57.26,57.29,57.18,57.18,10100.0,31.9491,31.9658,31.9044,31.9044,10100.0
2011-02-22 10:05:00,57.12,57.12,57.01,57.05,6700.0,31.871,31.871,31.8096,31.8319,6700.0
2011-02-22 10:10:00,57.05,57.11,57.05,57.1,10400.0,31.8319,31.8654,31.8319,31.8598,10400.0
2011-02-22 10:15:00,57.06,57.12,56.97,56.97,7700.0,31.8375,31.871,31.7873,31.7873,7700.0
2011-02-22 10:20:00,56.97,56.98,56.78,56.79,7900.0,31.7873,31.7929,31.6813,31.6868,7900.0
2011-02-22 10:25:00,56.8,56.86,56.72,56.74,10700.0,31.6924,31.7259,31.6478,31.6589,10700.0
2011-02-22 10:30:00,56.73,56.75,56.68,56.73,23000.0,31.6534,31.6645,31.6255,31.6534,23000.0
2011-02-22 10:35:00,56.74,56.86,56.72,56.86,9800.0,31.6589,31.7259,31.6478,31.7259,9800.0
2011-02-22 10:40:00,56.86,57.01,56.84,56.99,10100.0,31.7259,31.8096,31.7147,31.7984,10100.0
2011-02-22 10:45:00,56.98,57.03,56.92,56.95,5400.0,31.7929,31.8208,31.7594,31.7761,5400.0
2011-02-22 10:50:00,56.94,56.99,56.94,56.98,3700.0,31.7705,31.7984,31.7705,31.7929,3700.0
2011-02-22 10:55:00,56.99,57.02,56.9,56.9,5100.0,31.7984,31.8152,31.7482,31.7482,5100.0
2011-02-22 11:00:00,56.85,56.9,56.84,56.88,2900.0,31.7203,31.7482,31.7147,31.7371,2900.0
2011-02-22 11:05:00,56.9,56.9,56.87,56.89,8100.0,31.7482,31.7482,31.7315,31.7426,8100.0
2011-02-22 11:10:00,56.89,56.91,56.85,56.89,8900.0,31.7426,31.7538,31.7203,31.7426,8900.0
2011-02-22 11:15:00,56.9,56.93,56.86,56.87,5700.0,31.7482,31.765,31.7259,31.7315,5700.0
2011-02-22 11:20:00,56.87,56.9,56.84,56.85,17600.0,31.7315,31.7482,31.7147,31.7203,17600.0
2011-02-22 11:25:00,56.86,56.88,56.81,56.82,4400.0,31.7259,31.7371,31.698,31.7036,4400.0
2011-02-22 11:30:00,56.82,56.82,56.79,56.81,6200.0,31.7036,31.7036,31.6868,31.698,6200.0
2011-02-22 11:35:00,56.82,56.82,56.76,56.78,4200.0,31.7036,31.7036,31.6701,31.6813,4200.0
2011-02-22 11:40:00,56.79,56.81,56.72,56.72,8700.0,31.6868,31.698,31.6478,31.6478,8700.0
2011-02-22 11:45:00,56.72,56.75,56.69,56.73,4600.0,31.6478,31.6645,31.631,31.6534,4600.0
2011-02-22 11:50:00,56.73,56.73,56.62,56.62,2600.0,31.6534,31.6534,31.592,31.592,2600.0
2011-02-22 11:55:00,56.62,56.63,56.55,56.55,4900.0,31.592,31.5976,31.5529,31.5529,4900.0
2011-02-22 12:00:00,56.54,56.59,56.53,56.58,5400.0,31.5473,31.5752,31.5418,31.5697,5400.0
2011-02-22 12:05:00,56.57,56.58,56.53,56.56,9800.0,31.5641,31.5697,31.5418,31.5585,9800.0
2011-02-22 12:10:00,56.55,56.58,56.54,56.58,4700.0,31.5529,31.5697,31.5473,31.5697,4700.0
2011-02-22 12:15:00,56.57,56.63,56.55,56.57,9700.0,31.5641,31.5976,31.5529,31.5641,9700.0
2011-02-22 12:20:00,56.56,56.62,56.54,56.61,11800.0,31.5585,31.592,31.5473,31.5864,11800.0
2011-02-22 12:25:00,56.61,56.62,56.59,56.6,4100.0,31.5864,31.592,31.5752,31.5808,4100.0
2011-02-22 12:30:00,56.59,56.66,56.55,56.66,4400.0,31.5752,31.6143,31.5529,31.6143,4400.0
2011-02-22 12:35:00,56.66,56.72,56.64,56.68,6800.0,31.6143,31.6478,31.6031,31.6255,6800.0
2011-02-22 12:40:00,56.66,56.69,56.62,56.67,9000.0,31.6143,31.631,31.592,31.6199,9000.0
2011-02-22 12:45:00,56.67,56.67,56.62,56.63,4600.0,31.6199,31.6199,31.592,31.5976,4600.0
2011-02-22 12:50:00,56.6,56.64,56.57,56.64,5600.0,31.5808,31.6031,31.5641,31.6031,5600.0
2011-02-22 12:55:00,56.64,56.72,56.63,56.72,8700.0,31.6031,31.6478,31.5976,31.6478,8700.0
2011-02-22 13:00:00,56.71,56.8,56.7,56.72,7700.0,31.6422,31.6924,31.6366,31.6478,7700.0
2011-02-22 13:05:00,56.72,56.88,56.71,56.88,7000.0,31.6478,31.7371,31.6422,31.7371,7000.0
2011-02-22 13:10:00,56.88,56.94,56.86,56.89,11200.0,31.7371,31.7705,31.7259,31.7426,11200.0
2011-02-22 13:15:00,56.88,56.91,56.84,56.84,5300.0,31.7371,31.7538,31.7147,31.7147,5300.0
2011-02-22 13:20:00,56.86,56.86,56.74,56.78,4300.0,31.7259,31.7259,31.6589,31.6813,4300.0
2011-02-22 13:25:00,56.82,56.83,56.78,56.83,2700.0,31.7036,31.7092,31.6813,31.7092,2700.0
2011-02-22 13:30:00,56.82,56.82,56.79,56.8,2600.0,31.7036,31.7036,31.6868,31.6924,2600.0
2011-02-22 13:35:00,56.81,56.87,56.81,56.87,4200.0,31.698,31.7315,31.698,31.7315,4200.0
2011-02-22 13:40:00,56.9,56.9,56.82,56.85,6000.0,31.7482,31.7482,31.7036,31.7203,6000.0
2011-02-22 13:45:00,56.86,56.91,56.85,56.89,6000.0,31.7259,31.7538,31.7203,31.7426,6000.0
2011-02-22 13:50:00,56.86,56.89,56.86,56.87,2500.0,31.7259,31.7426,31.7259,31.7315,2500.0
2011-02-22 13:55:00,56.87,56.92,56.83,56.9,3800.0,31.7315,31.7594,31.7092,31.7482,3800.0
2011-02-22 14:00:00,56.9,56.94,56.85,56.86,5400.0,31.7482,31.7705,31.7203,31.7259,5400.0
2011-02-22 14:05:00,56.85,56.91,56.84,56.9,7900.0,31.7203,31.7538,31.7147,31.7482,7900.0
2011-02-22 14:10:00,56.89,56.89,56.81,56.84,6600.0,31.7426,31.7426,31.698,31.7147,6600.0
2011-02-22 14:15:00,56.82,56.87,56.81,56.86,9300.0,31.7036,31.7315,31.698,31.7259,9300.0
2011-02-22 14:20:00,56.84,56.9,56.84,56.86,5200.0,31.7147,31.7482,31.7147,31.7259,5200.0
2011-02-22 14:25:00,56.87,56.92,56.85,56.88,6100.0,31.7315,31.7594,31.7203,31.7371,6100.0
2011-02-22 14:30:00,56.88,56.88,56.82,56.85,4500.0,31.7371,31.7371,31.7036,31.7203,4500.0
2011-02-22 14:35:00,56.83,56.86,56.81,56.83,5200.0,31.7092,31.7259,31.698,31.7092,5200.0
2011-02-22 14:40:00,56.82,56.85,56.8,56.84,5900.0,31.7036,31.7203,31.6924,31.7147,5900.0
2011-02-22 14:45:00,56.85,56.97,56.85,56.96,14800.0,31.7203,31.7873,31.7203,31.7817,14800.0
2011-02-22 14:50:00,56.93,56.99,56.88,56.9,4200.0,31.765,31.7984,31.7371,31.7482,4200.0
2011-02-22 14:55:00,56.89,56.95,56.87,56.89,7300.0,31.7426,31.7761,31.7315,31.7426,7300.0
2011-02-22 15:00:00,56.87,56.98,56.87,56.9,9400.0,31.7315,31.7929,31.7315,31.7482,9400.0
2011-02-22 15:05:00,56.9,56.94,56.85,56.9,6500.0,31.7482,31.7705,31.7203,31.7482,6500.0
2011-02-22 15:10:00,56.92,56.95,56.87,56.9,10000.0,31.7594,31.7761,31.7315,31.7482,10000.0
2011-02-22 15:15:00,56.91,56.93,56.88,56.91,4700.0,31.7538,31.765,31.7371,31.7538,4700.0
2011-02-22 15:20:00,56.9,56.92,56.83,56.86,9200.0,31.7482,31.7594,31.7092,31.7259,9200.0
2011-02-22 15:25:00,56.86,56.89,56.83,56.85,9900.0,31.7259,31.7426,31.7092,31.7203,9900.0
2011-02-22 15:30:00,56.85,56.9,56.84,56.9,16300.0,31.7203,31.7482,31.7147,31.7482,16300.0
2011-02-22 15:35:00,56.9,56.94,56.84,56.9,17900.0,31.7482,31.7705,31.7147,31.7482,17900.0
2011-02-22 15:40:00,56.91,56.97,56.86,56.9,16800.0,31.7538,31.7873,31.7259,31.7482,16800.0
2011-02-22 15:45:00,56.9,56.9,56.73,56.82,37300.0,31.7482,31.7482,31.6534,31.7036,37300.0
2011-02-22 15:50:00,56.83,56.96,56.8,56.96,23300.0,31.7092,31.7817,31.6924,31.7817,23300.0
2011-02-22 15:55:00,56.95,56.97,56.83,56.94,54700.0,31.7761,31.7873,31.7092,31.7705,54700.0
2011-02-23 09:30:00,56.82,57.13,56.76,56.96,9500.0,31.7036,31.8765,31.6701,31.7817,9500.0
2011-02-23 09:35:00,57.03,57.11,57.03,57.1,1500.0,31.8208,31.8654,31.8208,31.8598,1500.0
2011-02-23 09:40:00,57.19,57.22,56.71,56.84,6700.0,31.91,31.9268,31.6422,31.7147,6700.0
2011-02-23 09:45:00,56.85,56.91,56.85,56.89,5600.0,31.7203,31.7538,31.7203,31.7426,5600.0
2011-02-23 09:50:00,56.91,56.91,56.79,56.89,6200.0,31.7538,31.7538,31.6868,31.7426,6200.0
2011-02-23 09:55:00,56.93,57.01,56.86,57.01,4400.0,31.765,31.8096,31.7259,31.8096,4400.0
2011-02-23 10:00:00,57.01,57.17,57.01,57.06,6100.0,31.8096,31.8989,31.8096,31.8375,6100.0
2011-02-23 10:05:00,57.07,57.1,56.96,56.96,5900.0,31.8431,31.8598,31.7817,31.7817,5900.0
2011-02-23 10:10:00,56.99,57.29,56.95,57.22,68200.0,31.7984,31.9658,31.7761,31.9268,68200.0
2011-02-23 10:15:00,57.23,57.37,57.23,57.31,8000.0,31.9323,32.0105,31.9323,31.977,8000.0
2011-02-23 10:20:00,57.32,57.37,57.27,57.33,8400.0,31.9826,32.0105,31.9547,31.9881,8400.0
2011-02-23 10:25:00,57.31,57.38,57.16,57.3,6400.0,31.977,32.016,31.8933,31.9714,6400.0
2011-02-23 10:30:00,57.31,57.32,57.07,57.15,12600.0,31.977,31.9826,31.8431,31.8877,12600.0
2011-02-23 10:35:00,57.17,57.23,57.17,57.21,3000.0,31.8989,31.9323,31.8989,31.9212,3000.0
2011-02-23 10:40:00,57.22,57.27,57.12,57.12,4600.0,31.9268,31.9547,31.871,31.871,4600.0
2011-02-23 10:45:00,57.1,57.23,57.07,57.1,54100.0,31.8598,31.9323,31.8431,31.8598,54100.0
2011-02-23 10:50:00,57.1,57.15,56.87,56.88,33700.0,31.8598,31.8877,31.7315,31.7371,33700.0
2011-02-23 10:55:00,56.87,56.88,56.82,56.84,2500.0,31.7315,31.7371,31.7036,31.7147,2500.0
2011-02-23 11:00:00,56.85,56.9,56.81,56.89,17800.0,31.7203,31.7482,31.698,31.7426,17800.0
2011-02-23 11:05:00,56.87,56.95,56.83,56.92,21500.0,31.7315,31.7761,31.7092,31.7594,21500.0
2011-02-23 11:10:00,56.98,56.98,56.9,56.93,3600.0,31.7929,31.7929,31.7482,31.765,3600.0
2011-02-23 11:15:00,56.94,56.94,56.89,56.9,7500.0,31.7705,31.7705,31.7426,31.7482,7500.0
2011-02-23 11:20:00,56.89,56.98,56.89,56.97,11200.0,31.7426,31.7929,31.7426,31.7873,11200.0
2011-02-23 11:25:00,56.98,57.0,56.98,56.98,14300.0,31.7929,31.804,31.7929,31.7929,14300.0
2011-02-23 11:30:00,56.97,57.02,56.93,57.0,32700.0,31.7873,31.8152,31.765,31.804,32700.0
2011-02-23 11:35:00,57.02,57.2,57.01,57.1,5000.0,31.8152,31.9156,31.8096,31.8598,5000.0
2011-02-23 11:40:00,57.08,57.2,57.08,57.15,49600.0,31.8486,31.9156,31.8486,31.8877,49600.0
2011-02-23 11:45:00,57.15,57.15,56.92,57.0,60200.0,31.8877,31.8877,31.7594,31.804,60200.0
2011-02-23 11:50:00,56.96,57.03,56.81,56.82,12500.0,31.7817,31.8208,31.698,31.7036,12500.0
2011-02-23 11:55:00,56.81,56.81,56.66,56.71,4600.0,31.698,31.698,31.6143,31.6422,4600.0
2011-02-23 12:00:00,56.73,56.73,56.56,56.56,6600.0,31.6534,31.6534,31.5585,31.5585,6600.0
2011-02-23 12:05:00,56.52,56.52,56.38,56.38,3900.0,31.5362,31.5362,31.4581,31.4581,3900.0
2011-02-23 12:10:00,56.36,56.4,56.29,56.31,6300.0,31.4469,31.4692,31.4079,31.419,6300.0
2011-02-23 12:15:00,56.32,56.37,56.3,56.3,1400.0,31.4246,31.4525,31.4134,31.4134,1400.0
2011-02-23 12:20:00,56.32,56.33,56.3,56.33,2900.0,31.4246,31.4302,31.4134,31.4302,2900.0
2011-02-23 12:25:00,56.3,56.32,56.28,56.28,2500.0,31.4134,31.4246,31.4023,31.4023,2500.0
2011-02-23 12:30:00,56.28,56.28,56.18,56.22,2200.0,31.4023,31.4023,31.3465,31.3688,2200.0
2011-02-23 12:35:00,56.23,56.24,56.18,56.2,5100.0,31.3744,31.38,31.3465,31.3576,5100.0
2011-02-23 12:40:00,56.21,56.26,56.18,56.26,5100.0,31.3632,31.3911,31.3465,31.3911,5100.0
2011-02-23 12:45:00,56.22,56.23,56.2,56.23,2300.0,31.3688,31.3744,31.3576,31.3744,2300.0
2011-02-23 12:50:00,56.24,56.24,56.06,56.06,4000.0,31.38,31.38,31.2795,31.2795,4000.0
2011-02-23 12:55:00,56.04,56.13,56.03,56.13,5200.0,31.2684,31.3186,31.2628,31.3186,5200.0
2011-02-23 13:00:00,56.14,56.24,56.07,56.22,4200.0,31.3242,31.38,31.2851,31.3688,4200.0
2011-02-23 13:05:00,56.22,56.23,56.1,56.21,5400.0,31.3688,31.3744,31.3018,31.3632,5400.0
2011-02-23 13:10:00,56.22,56.28,56.18,56.24,3900.0,31.3688,31.4023,31.3465,31.38,3900.0
2011-02-23 13:15:00,56.22,56.24,56.09,56.11,4000.0,31.3688,31.38,31.2963,31.3074,4000.0
2011-02-23 13:20:00,56.12,56.2,56.09,56.17,6700.0,31.313,31.3576,31.2963,31.3409,6700.0
2011-02-23 13:25:00,56.16,56.17,56.11,56.14,9700.0,31.3353,31.3409,31.3074,31.3242,9700.0
2011-02-23 13:30:00,56.15,56.15,56.09,56.13,6700.0,31.3297,31.3297,31.2963,31.3186,6700.0
2011-02-23 13:35:00,56.13,56.15,56.08,56.08,20200.0,31.3186,31.3297,31.2907,31.2907,20200.0
2011-02-23 13:40:00,56.12,56.15,56.12,56.15,5600.0,31.313,31.3297,31.313,31.3297,5600.0
2011-02-23 13:45:00,56.12,56.14,56.1,56.1,4200.0,31.313,31.3242,31.3018,31.3018,4200.0
2011-02-23 13:50:00,56.11,56.14,56.1,56.13,6900.0,31.3074,31.3242,31.3018,31.3186,6900.0
2011-02-23 13:55:00,56.14,56.15,56.12,56.15,11800.0,31.3242,31.3297,31.313,31.3297,11800.0
2011-02-23 14:00:00,56.15,56.19,56.13,56.18,17400.0,31.3297,31.3521,31.3186,31.3465,17400.0
2011-02-23 14:05:00,56.18,56.29,56.18,56.26,8400.0,31.3465,31.4079,31.3465,31.3911,8400.0
2011-02-23 14:10:00,56.26,56.26,56.1,56.15,18600.0,31.3911,31.3911,31.3018,31.3297,18600.0
2011-02-23 14:15:00,56.15,56.17,56.14,56.15,7600.0,31.3297,31.3409,31.3242,31.3297,7600.0
2011-02-23 14:20:00,56.15,56.16,56.11,56.14,9700.0,31.3297,31.3353,31.3074,31.3242,9700.0
2011-02-23 14:25:00,56.15,56.16,56.14,56.15,7300.0,31.3297,31.3353,31.3242,31.3297,7300.0
2011-02-23 14:30:00,56.15,56.15,56.13,56.15,5000.0,31.3297,31.3297,31.3186,31.3297,5000.0
2011-02-23 14:35:00,56.12,56.16,56.12,56.13,13900.0,31.313,31.3353,31.313,31.3186,13900.0
2011-02-23 14:40:00,56.13,56.17,56.11,56.16,5600.0,31.3186,31.3409,31.3074,31.3353,5600.0
2011-02-23 14:45:00,56.16,56.17,56.1,56.1,7000.0,31.3353,31.3409,31.3018,31.3018,7000.0
2011-02-23 14:50:00,56.08,56.17,56.07,56.17,5300.0,31.2907,31.3409,31.2851,31.3409,5300.0
2011-02-23 14:55:00,56.15,56.16,56.09,56.16,22900.0,31.3297,31.3353,31.2963,31.3353,22900.0
2011-02-23 15:00:00,56.15,56.16,56.08,56.08,13700.0,31.3297,31.3353,31.2907,31.2907,13700.0
2011-02-23 15:05:00,56.08,56.1,56.02,56.08,19200.0,31.2907,31.3018,31.2572,31.2907,19200.0
2011-02-23 15:10:00,56.07,56.08,56.05,56.06,7100.0,31.2851,31.2907,31.2739,31.2795,7100.0
2011-02-23 15:15:00,56.04,56.05,55.99,56.0,14000.0,31.2684,31.2739,31.2405,31.246,14000.0
2011-02-23 15:20:00,56.0,56.09,56.0,56.07,13700.0,31.246,31.2963,31.246,31.2851,13700.0
2011-02-23 15:25:00,56.05,56.09,56.02,56.04,11700.0,31.2739,31.2963,31.2572,31.2684,11700.0
2011-02-23 15:30:00,56.06,56.07,56.03,56.05,17700.0,31.2795,31.2851,31.2628,31.2739,17700.0
2011-02-23 15:35:00,56.05,56.1,56.05,56.1,18300.0,31.2739,31.3018,31.2739,31.3018,18300.0
2011-02-23 15:40:00,56.1,56.11,56.06,56.07,11300.0,31.3018,31.3074,31.2795,31.2851,11300.0
2011-02-23 15:45:00,56.06,56.11,56.0,56.1,21300.0,31.2795,31.3074,31.246,31.3018,21300.0
2011-02-23 15:50:00,56.09,56.11,56.05,56.11,22200.0,31.2963,31.3074,31.2739,31.3074,22200.0
2011-02-23 15:55:00,56.11,56.14,56.07,56.08,33300.0,31.3074,31.3242,31.2851,31.2907,33300.0
2011-02-24 09:30:00,56.34,56.49,56.0,56.18,11800.0,31.4358,31.5194,31.246,31.3465,11800.0
2011-02-24 09:35:00,56.18,56.32,56.11,56.32,6200.0,31.3465,31.4246,31.3074,31.4246,6200.0
2011-02-24 09:40:00,56.39,56.47,56.22,56.24,14500.0,31.4637,31.5083,31.3688,31.38,14500.0
2011-02-24 09:45:00,56.23,56.32,56.2,56.26,12000.0,31.3744,31.4246,31.3576,31.3911,12000.0
2011-02-24 09:50:00,56.28,56.32,56.13,56.17,12100.0,31.4023,31.4246,31.3186,31.3409,12100.0
2011-02-24 09:55:00,56.17,56.21,56.14,56.19,14000.0,31.3409,31.3632,31.3242,31.3521,14000.0
2011-02-24 10:00:00,56.19,56.19,55.95,56.15,17600.0,31.3521,31.3521,31.2181,31.3297,17600.0
2011-02-24 10:05:00,56.1,56.2,55.94,56.11,11400.0,31.3018,31.3576,31.2126,31.3074,11400.0
2011-02-24 10:10:00,56.12,56.14,56.08,56.11,9100.0,31.313,31.3242,31.2907,31.3074,9100.0
2011-02-24 10:15:00,56.11,56.11,55.99,56.01,6600.0,31.3074,31.3074,31.2405,31.2516,6600.0
2011-02-24 10:20:00,56.06,56.11,56.02,56.11,8200.0,31.2795,31.3074,31.2572,31.3074,8200.0
2011-02-24 10:25:00,56.1,56.13,56.04,56.13,13900.0,31.3018,31.3186,31.2684,31.3186,13900.0
2011-02-24 10:30:00,56.14,56.21,56.12,56.18,14400.0,31.3242,31.3632,31.313,31.3465,14400.0
2011-02-24 10:35:00,56.18,56.22,56.13,56.19,20900.0,31.3465,31.3688,31.3186,31.3521,20900.0
2011-02-24 10:40:00,56.19,56.29,56.16,56.28,23000.0,31.3521,31.4079,31.3353,31.4023,23000.0
2011-02-24 10:45:00,56.24,56.46,56.2,56.3,16300.0,31.38,31.5027,31.3576,31.4134,16300.0
2011-02-24 10:50:00,56.3,56.39,56.29,56.39,20300.0,31.4134,31.4637,31.4079,31.4637,20300.0
2011-02-24 10:55:00,56.36,56.46,56.36,56.46,3100.0,31.4469,31.5027,31.4469,31.5027,3100.0
2011-02-24 11:00:00,56.42,56.45,56.35,56.39,7600.0,31.4804,31.4971,31.4413,31.4637,7600.0
2011-02-24 11:05:00,56.37,56.38,56.13,56.2,10000.0,31.4525,31.4581,31.3186,31.3576,10000.0
2011-02-24 11:10:00,56.24,56.31,56.24,56.26,6800.0,31.38,31.419,31.38,31.3911,6800.0
2011-02-24 11:15:00,56.29,56.31,56.14,56.19,8900.0,31.4079,31.419,31.3242,31.3521,8900.0
2011-02-24 11:20:00,56.2,56.3,56.17,56.17,6200.0,31.3576,31.4134,31.3409,31.3409,6200.0
2011-02-24 11:25:00,56.12,56.23,56.12,56.23,3400.0,31.313,31.3744,31.313,31.3744,3400.0
2011-02-24 11:30:00,56.23,56.34,56.2,56.2,9000.0,31.3744,31.4358,31.3576,31.3576,9000.0
2011-02-24 11:35:00,56.15,56.15,56.09,56.14,3600.0,31.3297,31.3297,31.2963,31.3242,3600.0
2011-02-24 11:40:00,56.16,56.21,56.06,56.07,21200.0,31.3353,31.3632,31.2795,31.2851,21200.0
2011-02-24 11:45:00,56.05,56.22,56.01,56.21,8700.0,31.2739,31.3688,31.2516,31.3632,8700.0
2011-02-24 11:50:00,56.23,56.24,56.15,56.21,8000.0,31.3744,31.38,31.3297,31.3632,8000.0
2011-02-24 11:55:00,56.22,56.36,56.14,56.36,11600.0,31.3688,31.4469,31.3242,31.4469,11600.0
2011-02-24 12:00:00,56.35,56.38,56.29,56.37,8000.0,31.4413,31.4581,31.4079,31.4525,8000.0
2011-02-24 12:05:00,56.36,56.36,56.24,56.32,10700.0,31.4469,31.4469,31.38,31.4246,10700.0
2011-02-24 12:10:00,56.33,56.35,56.29,56.33,10500.0,31.4302,31.4413,31.4079,31.4302,10500.0
2011-02-24 12:15:00,56.32,56.35,56.31,56.35,6500.0,31.4246,31.4413,31.419,31.4413,6500.0
2011-02-24 12:20:00,56.34,56.47,56.31,56.47,9600.0,31.4358,31.5083,31.419,31.5083,9600.0
2011-02-24 12:25:00,56.45,56.46,56.36,56.38,12200.0,31.4971,31.5027,31.4469,31.4581,12200.0
2011-02-24 12:30:00,56.38,56.44,56.38,56.42,7600.0,31.4581,31.4916,31.4581,31.4804,7600.0
2011-02-24 12:35:00,56.43,56.55,56.42,56.46,10100.0,31.486,31.5529,31.4804,31.5027,10100.0
2011-02-24 12:40:00,56.45,56.55,56.45,56.54,7600.0,31.4971,31.5529,31.4971,31.5473,7600.0
2011-02-24 12:45:00,56.56,56.58,56.52,56.58,5600.0,31.5585,31.5697,31.5362,31.5697,5600.0
2011-02-24 12:50:00,56.58,56.63,56.55,56.59,7600.0,31.5697,31.5976,31.5529,31.5752,7600.0
2011-02-24 12:55:00,56.6,56.6,56.48,56.54,7500.0,31.5808,31.5808,31.5139,31.5473,7500.0
2011-02-24 13:00:00,56.52,56.72,56.51,56.68,6500.0,31.5362,31.6478,31.5306,31.6255,6500.0
2011-02-24 13:05:00,56.69,56.74,56.68,56.7,4200.0,31.631,31.6589,31.6255,31.6366,4200.0
2011-02-24 13:10:00,56.69,56.7,56.61,56.61,8600.0,31.631,31.6366,31.5864,31.5864,8600.0
2011-02-24 13:15:00,56.61,56.65,56.56,56.58,6400.0,31.5864,31.6087,31.5585,31.5697,6400.0
2011-02-24 13:20:00,56.57,56.58,56.51,56.53,13100.0,31.5641,31.5697,31.5306,31.5418,13100.0
2011-02-24 13:25:00,56.55,56.57,56.4,56.43,9700.0,31.5529,31.5641,31.4692,31.486,9700.0
2011-02-24 13:30:00,56.45,56.51,56.41,56.41,3900.0,31.4971,31.5306,31.4748,31.4748,3900.0
2011-02-24 13:35:00,56.41,56.42,56.4,56.4,4800.0,31.4748,31.4804,31.4692,31.4692,4800.0
2011-02-24 13:40:00,56.41,56.45,56.4,56.4,4300.0,31.4748,31.4971,31.4692,31.4692,4300.0
2011-02-24 13:45:00,56.4,56.48,56.33,56.47,19600.0,31.4692,31.5139,31.4302,31.5083,19600.0
2011-02-24 13:50:00,56.47,56.5,56.36,56.37,7400.0,31.5083,31.525,31.4469,31.4525,7400.0
2011-02-24 13:55:00,56.35,56.4,56.34,56.34,10300.0,31.4413,31.4692,31.4358,31.4358,10300.0
2011-02-24 14:00:00,56.35,56.38,56.26,56.37,18900.0,31.4413,31.4581,31.3911,31.4525,18900.0
2011-02-24 14:05:00,56.36,56.46,56.36,56.46,5600.0,31.4469,31.5027,31.4469,31.5027,5600.0
2011-02-24 14:10:00,56.47,56.62,56.47,56.57,6900.0,31.5083,31.592,31.5083,31.5641,6900.0
2011-02-24 14:15:00,56.57,56.57,56.5,56.51,6600.0,31.5641,31.5641,31.525,31.5306,6600.0
2011-02-24 14:20:00,56.51,56.52,56.35,56.37,7000.0,31.5306,31.5362,31.4413,31.4525,7000.0
2011-02-24 14:25:00,56.37,56.38,56.34,56.37,8200.0,31.4525,31.4581,31.4358,31.4525,8200.0
2011-02-24 14:30:00,56.35,56.41,56.35,56.41,9800.0,31.4413,31.4748,31.4413,31.4748,9800.0
2011-02-24 14:35:00,56.41,56.42,56.35,56.35,6900.0,31.4748,31.4804,31.4413,31.4413,6900.0
2011-02-24 14:40:00,56.35,56.38,56.32,56.32,5500.0,31.4413,31.4581,31.4246,31.4246,5500.0
2011-02-24 14:45:00,56.33,56.38,56.3,56.35,9600.0,31.4302,31.4581,31.4134,31.4413,9600.0
2011-02-24 14:50:00,56.32,56.35,56.3,56.3,34900.0,31.4246,31.4413,31.4134,31.4134,34900.0
2011-02-24 14:55:00,56.3,56.33,56.28,56.29,10800.0,31.4134,31.4302,31.4023,31.4079,10800.0
2011-02-24 15:00:00,56.28,56.32,56.25,56.26,12300.0,31.4023,31.4246,31.3855,31.3911,12300.0
2011-02-24 15:05:00,56.26,56.38,56.26,56.35,16700.0,31.3911,31.4581,31.3911,31.4413,16700.0
2011-02-24 15:10:00,56.36,56.39,56.32,56.35,19400.0,31.4469,31.4637,31.4246,31.4413,19400.0
2011-02-24 15:15:00,56.34,56.37,56.31,56.35,13100.0,31.4358,31.4525,31.419,31.4413,13100.0
2011-02-24 15:20:00,56.33,56.37,56.32,56.35,15500.0,31.4302,31.4525,31.4246,31.4413,15500.0
2011-02-24 15:25:00,56.35,56.36,56.32,56.34,11900.0,31.4413,31.4469,31.4246,31.4358,11900.0
2011-02-24 15:30:00,56.34,56.4,56.3,56.34,16500.0,31.4358,31.4692,31.4134,31.4358,16500.0
2011-02-24 15:35:00,56.32,56.43,56.3,56.35,32400.0,31.4246,31.486,31.4134,31.4413,32400.0
2011-02-24 15:40:00,56.36,56.39,56.36,56.36,9700.0,31.4469,31.4637,31.4469,31.4469,9700.0
2011-02-24 15:45:00,56.35,56.36,56.19,56.29,28400.0,31.4413,31.4469,31.3521,31.4079,28400.0
2011-02-24 15:50:00,56.3,56.41,56.3,56.41,25400.0,31.4134,31.4748,31.4134,31.4748,25400.0
2011-02-24 15:55:00,56.41,56.41,56.22,56.23,44400.0,31.4748,31.4748,31.3688,31.3744,44400.0
2011-02-25 09:30:00,56.73,57.04,56.46,56.99,11200.0,31.6534,31.8263,31.5027,31.7984,11200.0
2011-02-25 09:35:00,57.06,57.07,56.89,57.0,7700.0,31.8375,31.8431,31.7426,31.804,7700.0
2011-02-25 09:40:00,57.02,57.11,57.02,57.06,7200.0,31.8152,31.8654,31.8152,31.8375,7200.0
2011-02-25 09:45:00,57.01,57.17,56.97,57.17,22200.0,31.8096,31.8989,31.7873,31.8989,22200.0
2011-02-25 09:50:00,57.17,57.39,57.07,57.39,14900.0,31.8989,32.0216,31.8431,32.0216,14900.0
2011-02-25 09:55:00,57.36,57.5,57.27,57.47,11000.0,32.0049,32.083,31.9547,32.0663,11000.0
2011-02-25 10:00:00,57.44,57.54,57.43,57.54,12800.0,32.0495,32.1053,32.0439,32.1053,12800.0
2011-02-25 10:05:00,57.54,57.57,57.34,57.44,9900.0,32.1053,32.1221,31.9937,32.0495,9900.0
2011-02-25 10:10:00,57.39,57.55,57.34,57.54,6600.0,32.0216,32.1109,31.9937,32.1053,6600.0
2011-02-25 10:15:00,57.52,57.55,57.45,57.45,9500.0,32.0942,32.1109,32.0551,32.0551,9500.0
2011-02-25 10:20:00,57.46,57.54,57.4,57.49,18400.0,32.0607,32.1053,32.0272,32.0774,18400.0
2011-02-25 10:25:00,57.47,57.56,57.45,57.53,19500.0,32.0663,32.1165,32.0551,32.0997,19500.0
2011-02-25 10:30:00,57.52,57.57,57.44,57.57,7400.0,32.0942,32.1221,32.0495,32.1221,7400.0
2011-02-25 10:35:00,57.53,57.53,57.36,57.47,6900.0,32.0997,32.0997,32.0049,32.0663,6900.0
2011-02-25 10:40:00,57.5,57.54,57.37,57.45,26700.0,32.083,32.1053,32.0105,32.0551,26700.0
2011-02-25 10:45:00,57.45,57.49,57.44,57.46,8400.0,32.0551,32.0774,32.0495,32.0607,8400.0
2011-02-25 10:50:00,57.48,57.64,57.48,57.64,15600.0,32.0718,32.1611,32.0718,32.1611,15600.0
2011-02-25 10:55:00,57.65,57.69,57.6,57.63,9300.0,32.1667,32.189,32.1388,32.1555,9300.0
2011-02-25 11:00:00,57.62,57.63,57.45,57.52,9100.0,32.15,32.1555,32.0551,32.0942,9100.0
2011-02-25 11:05:00,57.5,57.53,57.44,57.46,12500.0,32.083,32.0997,32.0495,32.0607,12500.0
2011-02-25 11:10:00,57.47,57.57,57.44,57.55,13900.0,32.0663,32.1221,32.0495,32.1109,13900.0
2011-02-25 11:15:00,57.57,57.61,57.55,57.61,3900.0,32.1221,32.1444,32.1109,32.1444,3900.0
2011-02-25 11:20:00,57.62,57.68,57.61,57.65,3700.0,32.15,32.1834,32.1444,32.1667,3700.0
2011-02-25 11:25:00,57.66,57.66,57.56,57.59,6600.0,32.1723,32.1723,32.1165,32.1332,6600.0
2011-02-25 11:30:00,57.59,57.74,57.58,57.67,10200.0,32.1332,32.2169,32.1276,32.1778,10200.0
2011-02-25 11:35:00,57.66,57.71,57.66,57.7,6100.0,32.1723,32.2002,32.1723,32.1946,6100.0
2011-02-25 11:40:00,57.69,57.71,57.66,57.68,6800.0,32.189,32.2002,32.1723,32.1834,6800.0
2011-02-25 11:45:00,57.67,57.67,57.63,57.65,6500.0,32.1778,32.1778,32.1555,32.1667,6500.0
2011-02-25 11:50:00,57.65,57.67,57.61,57.66,4700.0,32.1667,32.1778,32.1444,32.1723,4700.0
2011-02-25 11:55:00,57.67,57.68,57.59,57.61,6800.0,32.1778,32.1834,32.1332,32.1444,6800.0
2011-02-25 12:00:00,57.62,57.68,57.58,57.6,5800.0,32.15,32.1834,32.1276,32.1388,5800.0
2011-02-25 12:05:00,57.62,57.68,57.59,57.63,21500.0,32.15,32.1834,32.1332,32.1555,21500.0
2011-02-25 12:10:00,57.63,57.68,57.55,57.68,14000.0,32.1555,32.1834,32.1109,32.1834,14000.0
2011-02-25 12:15:00,57.68,57.72,57.68,57.68,2600.0,32.1834,32.2057,32.1834,32.1834,2600.0
2011-02-25 12:20:00,57.69,57.72,57.67,57.72,5100.0,32.189,32.2057,32.1778,32.2057,5100.0
2011-02-25 12:25:00,57.73,57.77,57.72,57.77,3500.0,32.2113,32.2336,32.2057,32.2336,3500.0
2011-02-25 12:30:00,57.77,57.87,57.77,57.87,3500.0,32.2336,32.2894,32.2336,32.2894,3500.0
2011-02-25 12:35:00,57.87,57.87,57.77,57.85,4900.0,32.2894,32.2894,32.2336,32.2783,4900.0
2011-02-25 12:40:00,57.83,57.85,57.81,57.85,6000.0,32.2671,32.2783,32.256,32.2783,6000.0
2011-02-25 12:45:00,57.85,57.88,57.83,57.83,8200.0,32.2783,32.295,32.2671,32.2671,8200.0
2011-02-25 12:50:00,57.83,57.85,57.8,57.83,5500.0,32.2671,32.2783,32.2504,32.2671,5500.0
2011-02-25 12:55:00,57.83,57.88,57.8,57.82,20600.0,32.2671,32.295,32.2504,32.2615,20600.0
2011-02-25 13:00:00,57.83,57.86,57.78,57.82,3500.0,32.2671,32.2839,32.2392,32.2615,3500.0
2011-02-25 13:05:00,57.83,57.89,57.82,57.86,4100.0,32.2671,32.3006,32.2615,32.2839,4100.0
2011-02-25 13:10:00,57.84,57.84,57.78,57.8,5900.0,32.2727,32.2727,32.2392,32.2504,5900.0
2011-02-25 13:15:00,57.8,57.83,57.76,57.83,2900.0,32.2504,32.2671,32.2281,32.2671,2900.0
2011-02-25 13:20:00,57.82,57.86,57.77,57.79,3300.0,32.2615,32.2839,32.2336,32.2448,3300.0
2011-02-25 13:25:00,57.77,57.82,57.74,57.78,4100.0,32.2336,32.2615,32.2169,32.2392,4100.0
2011-02-25 13:30:00,57.74,57.81,57.74,57.79,8700.0,32.2169,32.256,32.2169,32.2448,8700.0
2011-02-25 13:35:00,57.77,57.81,57.69,57.81,3700.0,32.2336,32.256,32.189,32.256,3700.0
2011-02-25 13:40:00,57.81,57.86,57.77,57.85,6500.0,32.256,32.2839,32.2336,32.2783,6500.0
2011-02-25 13:45:00,57.85,57.85,57.81,57.83,3800.0,32.2783,32.2783,32.256,32.2671,3800.0
2011-02-25 13:50:00,57.83,57.84,57.81,57.83,4100.0,32.2671,32.2727,32.256,32.2671,4100.0
2011-02-25 13:55:00,57.81,57.82,57.75,57.78,2800.0,32.256,32.2615,32.2225,32.2392,2800.0
2011-02-25 14:00:00,57.77,57.82,57.7,57.77,7800.0,32.2336,32.2615,32.1946,32.2336,7800.0
2011-02-25 14:05:00,57.74,57.78,57.73,57.77,2400.0,32.2169,32.2392,32.2113,32.2336,2400.0
2011-02-25 14:10:00,57.77,57.8,57.76,57.8,7000.0,32.2336,32.2504,32.2281,32.2504,7000.0
2011-02-25 14:15:00,57.8,57.82,57.8,57.81,12800.0,32.2504,32.2615,32.2504,32.256,12800.0
2011-02-25 14:20:00,57.82,57.85,57.8,57.82,4700.0,32.2615,32.2783,32.2504,32.2615,4700.0
2011-02-25 14:25:00,57.8,57.84,57.8,57.84,4300.0,32.2504,32.2727,32.2504,32.2727,4300.0
2011-02-25 14:30:00,57.84,57.85,57.83,57.85,2700.0,32.2727,32.2783,32.2671,32.2783,2700.0
2011-02-25 14:35:00,57.87,57.88,57.8,57.82,5500.0,32.2894,32.295,32.2504,32.2615,5500.0
2011-02-25 14:40:00,57.82,57.84,57.8,57.8,8900.0,32.2615,32.2727,32.2504,32.2504,8900.0
2011-02-25 14:45:00,57.8,57.84,57.8,57.84,2200.0,32.2504,32.2727,32.2504,32.2727,2200.0
2011-02-25 14:50:00,57.84,57.89,57.81,57.86,4500.0,32.2727,32.3006,32.256,32.2839,4500.0
2011-02-25 14:55:00,57.86,57.89,57.83,57.88,5400.0,32.2839,32.3006,32.2671,32.295,5400.0
2011-02-25 15:00:00,57.88,57.91,57.88,57.89,4400.0,32.295,32.3118,32.295,32.3006,4400.0
2011-02-25 15:05:00,57.89,57.94,57.89,57.94,3100.0,32.3006,32.3285,32.3006,32.3285,3100.0
2011-02-25 15:10:00,57.96,57.99,57.94,57.96,9900.0,32.3397,32.3564,32.3285,32.3397,9900.0
2011-02-25 15:15:00,57.96,57.99,57.93,57.95,15500.0,32.3397,32.3564,32.3229,32.3341,15500.0
2011-02-25 15:20:00,57.92,57.93,57.85,57.87,9600.0,32.3173,32.3229,32.2783,32.2894,9600.0
2011-02-25 15:25:00,57.88,57.89,57.81,57.82,10300.0,32.295,32.3006,32.256,32.2615,10300.0
2011-02-25 15:30:00,57.8,57.82,57.76,57.76,7300.0,32.2504,32.2615,32.2281,32.2281,7300.0
2011-02-25 15:35:00,57.75,57.79,57.72,57.77,8300.0,32.2225,32.2448,32.2057,32.2336,8300.0
2011-02-25 15:40:00,57.76,57.78,57.7,57.74,13700.0,32.2281,32.2392,32.1946,32.2169,13700.0
2011-02-25 15:45:00,57.75,57.85,57.75,57.81,18600.0,32.2225,32.2783,32.2225,32.256,18600.0
2011-02-25 15:50:00,57.83,57.94,57.82,57.89,16800.0,32.2671,32.3285,32.2615,32.3006,16800.0
2011-02-25 15:55:00,57.9,57.98,57.84,57.93,120000.0,32.3062,32.3508,32.2727,32.3229,120000.0
2011-02-28 09:30:00,57.96,58.5,57.96,58.41,14400.0,32.3397,32.641,32.3397,32.5907,14400.0
2011-02-28 09:35:00,58.38,58.5,58.08,58.5,14700.0,32.574,32.641,32.4066,32.641,14700.0
2011-02-28 09:40:00,58.43,58.47,58.19,58.24,8500.0,32.6019,32.6242,32.468,32.4959,8500.0
2011-02-28 09:45:00,58.24,58.3,58.22,58.24,8300.0,32.4959,32.5294,32.4847,32.4959,8300.0
2011-02-28 09:50:00,58.22,58.23,57.97,57.97,11400.0,32.4847,32.4903,32.3452,32.3452,11400.0
2011-02-28 09:55:00,57.96,58.16,57.86,57.94,15000.0,32.3397,32.4513,32.2839,32.3285,15000.0
2011-02-28 10:00:00,57.94,58.07,57.94,58.01,14000.0,32.3285,32.401,32.3285,32.3676,14000.0
2011-02-28 10:05:00,58.02,58.28,58.01,58.02,15100.0,32.3731,32.5182,32.3676,32.3731,15100.0
2011-02-28 10:10:00,58.01,58.2,57.89,57.99,12600.0,32.3676,32.4736,32.3006,32.3564,12600.0
2011-02-28 10:15:00,57.99,58.16,57.96,58.16,7400.0,32.3564,32.4513,32.3397,32.4513,7400.0
2011-02-28 10:20:00,58.15,58.24,58.14,58.23,7900.0,32.4457,32.4959,32.4401,32.4903,7900.0
2011-02-28 10:25:00,58.21,58.27,58.2,58.22,14700.0,32.4791,32.5126,32.4736,32.4847,14700.0
2011-02-28 10:30:00,58.22,58.3,58.18,58.2,17100.0,32.4847,32.5294,32.4624,32.4736,17100.0
2011-02-28 10:35:00,58.2,58.27,58.12,58.12,12500.0,32.4736,32.5126,32.4289,32.4289,12500.0
2011-02-28 10:40:00,58.11,58.16,57.89,57.98,11900.0,32.4234,32.4513,32.3006,32.3508,11900.0
2011-02-28 10:45:00,57.98,58.01,57.87,57.95,8100.0,32.3508,32.3676,32.2894,32.3341,8100.0
2011-02-28 10:50:00,57.95,57.97,57.92,57.94,9400.0,32.3341,32.3452,32.3173,32.3285,9400.0
2011-02-28 10:55:00,57.94,57.96,57.87,57.88,9200.0,32.3285,32.3397,32.2894,32.295,9200.0
2011-02-28 11:00:00,57.88,57.88,57.76,57.81,10500.0,32.295,32.295,32.2281,32.256,10500.0
2011-02-28 11:05:00,57.83,58.0,57.8,57.96,13800.0,32.2671,32.362,32.2504,32.3397,13800.0
2011-02-28 11:10:00,58.01,58.08,58.01,58.05,5400.0,32.3676,32.4066,32.3676,32.3899,5400.0
2011-02-28 11:15:00,58.03,58.03,57.95,57.95,5400.0,32.3787,32.3787,32.3341,32.3341,5400.0
2011-02-28 11:20:00,57.96,57.97,57.85,57.89,6600.0,32.3397,32.3452,32.2783,32.3006,6600.0
2011-02-28 11:25:00,57.88,57.88,57.81,57.84,6300.0,32.295,32.295,32.256,32.2727,6300.0
2011-02-28 11:30:00,57.83,57.83,57.77,57.81,8000.0,32.2671,32.2671,32.2336,32.256,8000.0
2011-02-28 11:35:00,57.81,57.83,57.76,57.77,7500.0,32.256,32.2671,32.2281,32.2336,7500.0
2011-02-28 11:40:00,57.8,57.91,57.75,57.88,22400.0,32.2504,32.3118,32.2225,32.295,22400.0
2011-02-28 11:45:00,57.86,58.02,57.84,57.94,5400.0,32.2839,32.3731,32.2727,32.3285,5400.0
2011-02-28 11:50:00,57.95,57.95,57.86,57.86,7000.0,32.3341,32.3341,32.2839,32.2839,7000.0
2011-02-28 11:55:00,57.86,57.9,57.85,57.88,5400.0,32.2839,32.3062,32.2783,32.295,5400.0
2011-02-28 12:00:00,57.88,57.93,57.86,57.88,7400.0,32.295,32.3229,32.2839,32.295,7400.0
2011-02-28 12:05:00,57.87,58.06,57.87,58.05,16000.0,32.2894,32.3955,32.2894,32.3899,16000.0
2011-02-28 12:10:00,58.05,58.16,58.04,58.16,11500.0,32.3899,32.4513,32.3843,32.4513,11500.0
2011-02-28 12:15:00,58.15,58.15,58.04,58.08,11000.0,32.4457,32.4457,32.3843,32.4066,11000.0
2011-02-28 12:20:00,58.09,58.2,58.09,58.19,11200.0,32.4122,32.4736,32.4122,32.468,11200.0
2011-02-28 12:25:00,58.19,58.26,58.17,58.23,13500.0,32.468,32.507,32.4568,32.4903,13500.0
2011-02-28 12:30:00,58.28,58.28,58.22,58.26,6800.0,32.5182,32.5182,32.4847,32.507,6800.0
2011-02-28 12:35:00,58.25,58.31,58.24,58.29,9000.0,32.5015,32.5349,32.4959,32.5238,9000.0
2011-02-28 12:40:00,58.29,58.36,58.29,58.36,4700.0,32.5238,32.5628,32.5238,32.5628,4700.0
2011-02-28 12:45:00,58.37,58.37,58.31,58.31,8200.0,32.5684,32.5684,32.5349,32.5349,8200.0
2011-02-28 12:50:00,58.32,58.39,58.32,58.34,7500.0,32.5405,32.5796,32.5405,32.5517,7500.0
2011-02-28 12:55:00,58.34,58.36,58.31,58.31,6600.0,32.5517,32.5628,32.5349,32.5349,6600.0
2011-02-28 13:00:00,58.31,58.35,58.31,58.32,7200.0,32.5349,32.5573,32.5349,32.5405,7200.0
2011-02-28 13:05:00,58.32,58.37,58.32,58.35,5200.0,32.5405,32.5684,32.5405,32.5573,5200.0
2011-02-28 13:10:00,58.34,58.35,58.31,58.35,5300.0,32.5517,32.5573,32.5349,32.5573,5300.0
2011-02-28 13:15:00,58.35,58.36,58.3,58.35,9200.0,32.5573,32.5628,32.5294,32.5573,9200.0
2011-02-28 13:20:00,58.35,58.35,58.31,58.31,5000.0,32.5573,32.5573,32.5349,32.5349,5000.0
2011-02-28 13:25:00,58.31,58.36,58.3,58.34,5300.0,32.5349,32.5628,32.5294,32.5517,5300.0
2011-02-28 13:30:00,58.34,58.39,58.3,58.36,13000.0,32.5517,32.5796,32.5294,32.5628,13000.0
2011-02-28 13:35:00,58.38,58.48,58.37,58.41,7500.0,32.574,32.6298,32.5684,32.5907,7500.0
2011-02-28 13:40:00,58.41,58.43,58.38,58.41,6300.0,32.5907,32.6019,32.574,32.5907,6300.0
2011-02-28 13:45:00,58.41,58.43,58.38,58.4,8700.0,32.5907,32.6019,32.574,32.5852,8700.0
2011-02-28 13:50:00,58.4,58.45,58.4,58.44,7100.0,32.5852,32.6131,32.5852,32.6075,7100.0
2011-02-28 13:55:00,58.45,58.5,58.45,58.48,39500.0,32.6131,32.641,32.6131,32.6298,39500.0
2011-02-28 14:00:00,58.48,58.48,58.37,58.44,6700.0,32.6298,32.6298,32.5684,32.6075,6700.0
2011-02-28 14:05:00,58.44,58.5,58.44,58.5,8000.0,32.6075,32.641,32.6075,32.641,8000.0
2011-02-28 14:10:00,58.5,58.5,58.47,58.5,11100.0,32.641,32.641,32.6242,32.641,11100.0
2011-02-28 14:15:00,58.49,58.5,58.39,58.4,20100.0,32.6354,32.641,32.5796,32.5852,20100.0
2011-02-28 14:20:00,58.39,58.43,58.39,58.43,3700.0,32.5796,32.6019,32.5796,32.6019,3700.0
2011-02-28 14:25:00,58.43,58.49,58.42,58.49,7400.0,32.6019,32.6354,32.5963,32.6354,7400.0
2011-02-28 14:30:00,58.49,58.5,58.4,58.42,8400.0,32.6354,32.641,32.5852,32.5963,8400.0
2011-02-28 14:35:00,58.42,58.46,58.42,58.46,3700.0,32.5963,32.6186,32.5963,32.6186,3700.0
2011-02-28 14:40:00,58.45,58.49,58.42,58.48,7700.0,32.6131,32.6354,32.5963,32.6298,7700.0
2011-02-28 14:45:00,58.48,58.5,58.47,58.48,14700.0,32.6298,32.641,32.6242,32.6298,14700.0
2011-02-28 14:50:00,58.48,58.56,58.48,58.54,23500.0,32.6298,32.6744,32.6298,32.6633,23500.0
2011-02-28 14:55:00,58.55,58.6,58.55,58.58,15700.0,32.6689,32.6968,32.6689,32.6856,15700.0
2011-02-28 15:00:00,58.6,58.6,58.57,58.59,25900.0,32.6968,32.6968,32.68,32.6912,25900.0
2011-02-28 15:05:00,58.59,58.61,58.53,58.53,7400.0,32.6912,32.7023,32.6577,32.6577,7400.0
2011-02-28 15:10:00,58.53,58.59,58.49,58.59,21800.0,32.6577,32.6912,32.6354,32.6912,21800.0
2011-02-28 15:15:00,58.6,58.63,58.56,58.63,8500.0,32.6968,32.7135,32.6744,32.7135,8500.0
2011-02-28 15:20:00,58.62,58.65,58.55,58.55,8800.0,32.7079,32.7247,32.6689,32.6689,8800.0
2011-02-28 15:25:00,58.54,58.55,58.5,58.55,5400.0,32.6633,32.6689,32.641,32.6689,5400.0
2011-02-28 15:30:00,58.56,58.62,58.54,58.61,8700.0,32.6744,32.7079,32.6633,32.7023,8700.0
2011-02-28 15:35:00,58.61,58.63,58.49,58.53,11800.0,32.7023,32.7135,32.6354,32.6577,11800.0
2011-02-28 15:40:00,58.53,58.53,58.44,58.49,22500.0,32.6577,32.6577,32.6075,32.6354,22500.0
2011-02-28 15:45:00,58.5,58.64,58.5,58.63,44200.0,32.641,32.7191,32.641,32.7135,44200.0
2011-02-28 15:50:00,58.63,58.68,58.62,58.64,33900.0,32.7135,32.7414,32.7079,32.7191,33900.0
2011-02-28 15:55:00,58.65,58.83,58.64,58.79,110200.0,32.7247,32.8251,32.7191,32.8028,110200.0
2011-03-01 09:30:00,58.56,58.93,58.19,58.35,17000.0,32.6744,32.8809,32.468,32.5573,17000.0
2011-03-01 09:35:00,58.34,58.52,58.11,58.32,10500.0,32.5517,32.6521,32.4234,32.5405,10500.0
2011-03-01 09:40:00,58.42,58.48,58.28,58.28,7000.0,32.5963,32.6298,32.5182,32.5182,7000.0
2011-03-01 09:45:00,58.26,58.5,58.2,58.5,5400.0,32.507,32.641,32.4736,32.641,5400.0
2011-03-01 09:50:00,58.47,58.48,58.32,58.39,3600.0,32.6242,32.6298,32.5405,32.5796,3600.0
2011-03-01 09:55:00,58.44,58.52,58.27,58.29,10100.0,32.6075,32.6521,32.5126,32.5238,10100.0
2011-03-01 10:00:00,58.29,58.43,58.22,58.4,5300.0,32.5238,32.6019,32.4847,32.5852,5300.0
2011-03-01 10:05:00,58.4,58.41,58.25,58.31,12900.0,32.5852,32.5907,32.5015,32.5349,12900.0
2011-03-01 10:10:00,58.31,58.37,58.22,58.37,14200.0,32.5349,32.5684,32.4847,32.5684,14200.0
2011-03-01 10:15:00,58.36,58.43,58.33,58.43,12700.0,32.5628,32.6019,32.5461,32.6019,12700.0
2011-03-01 10:20:00,58.42,58.48,58.39,58.39,18800.0,32.5963,32.6298,32.5796,32.5796,18800.0
2011-03-01 10:25:00,58.39,58.73,58.39,58.62,11500.0,32.5796,32.7693,32.5796,32.7079,11500.0
2011-03-01 10:30:00,58.6,58.66,58.47,58.55,12800.0,32.6968,32.7302,32.6242,32.6689,12800.0
2011-03-01 10:35:00,58.64,58.72,58.6,58.66,8800.0,32.7191,32.7637,32.6968,32.7302,8800.0
2011-03-01 10:40:00,58.69,58.72,58.68,58.72,5600.0,32.747,32.7637,32.7414,32.7637,5600.0
2011-03-01 10:45:00,58.74,58.98,58.74,58.93,12800.0,32.7749,32.9088,32.7749,32.8809,12800.0
2011-03-01 10:50:00,58.89,58.99,58.86,58.98,6600.0,32.8586,32.9144,32.8418,32.9088,6600.0
2011-03-01 10:55:00,59.02,59.12,58.99,59.04,8900.0,32.9311,32.9869,32.9144,32.9423,8900.0
2011-03-01 11:00:00,59.08,59.26,59.07,59.25,21200.0,32.9646,33.065,32.959,33.0594,21200.0
2011-03-01 11:05:00,59.22,59.26,59.14,59.23,11200.0,33.0427,33.065,32.9981,33.0483,11200.0
2011-03-01 11:10:00,59.26,59.34,59.18,59.18,12200.0,33.065,33.1097,33.0204,33.0204,12200.0
2011-03-01 11:15:00,59.16,59.27,59.12,59.12,14000.0,33.0092,33.0706,32.9869,32.9869,14000.0
2011-03-01 11:20:00,59.15,59.2,59.12,59.18,8500.0,33.0036,33.0315,32.9869,33.0204,8500.0
2011-03-01 11:25:00,59.13,59.13,59.07,59.07,6900.0,32.9925,32.9925,32.959,32.959,6900.0
2011-03-01 11:30:00,59.07,59.16,59.03,59.16,7100.0,32.959,33.0092,32.9367,33.0092,7100.0
2011-03-01 11:35:00,59.12,59.19,59.11,59.11,10900.0,32.9869,33.026,32.9813,32.9813,10900.0
2011-03-01 11:40:00,59.11,59.2,59.11,59.18,5300.0,32.9813,33.0315,32.9813,33.0204,5300.0
2011-03-01 11:45:00,59.2,59.28,59.15,59.23,12500.0,33.0315,33.0762,33.0036,33.0483,12500.0
2011-03-01 11:50:00,59.23,59.26,59.21,59.24,9500.0,33.0483,33.065,33.0371,33.0539,9500.0
2011-03-01 11:55:00,59.25,59.26,59.16,59.22,11300.0,33.0594,33.065,33.0092,33.0427,11300.0
2011-03-01 12:00:00,59.2,59.26,59.15,59.23,13500.0,33.0315,33.065,33.0036,33.0483,13500.0
2011-03-01 12:05:00,59.21,59.24,59.01,59.01,12300.0,33.0371,33.0539,32.9255,32.9255,12300.0
2011-03-01 12:10:00,59.01,59.08,59.0,59.04,6200.0,32.9255,32.9646,32.9199,32.9423,6200.0
2011-03-01 12:15:00,59.04,59.04,58.97,59.01,6400.0,32.9423,32.9423,32.9032,32.9255,6400.0
2011-03-01 12:20:00,59.0,59.0,58.93,58.93,4300.0,32.9199,32.9199,32.8809,32.8809,4300.0
2011-03-01 12:25:00,58.93,58.97,58.91,58.94,7700.0,32.8809,32.9032,32.8697,32.8865,7700.0
2011-03-01 12:30:00,58.94,59.02,58.93,59.02,11200.0,32.8865,32.9311,32.8809,32.9311,11200.0
2011-03-01 12:35:00,59.01,59.16,58.99,59.1,6900.0,32.9255,33.0092,32.9144,32.9757,6900.0
2011-03-01 12:40:00,59.08,59.31,59.07,59.25,8500.0,32.9646,33.0929,32.959,33.0594,8500.0
2011-03-01 12:45:00,59.29,59.29,58.94,59.04,21100.0,33.0818,33.0818,32.8865,32.9423,21100.0
2011-03-01 12:50:00,59.06,59.1,58.9,58.94,26100.0,32.9534,32.9757,32.8641,32.8865,26100.0
2011-03-01 12:55:00,58.94,59.02,58.94,58.95,18700.0,32.8865,32.9311,32.8865,32.892,18700.0
2011-03-01 13:00:00,58.96,59.05,58.93,58.99,4100.0,32.8976,32.9478,32.8809,32.9144,4100.0
2011-03-01 13:05:00,59.07,59.1,59.02,59.06,8100.0,32.959,32.9757,32.9311,32.9534,8100.0
2011-03-01 13:10:00,59.06,59.1,59.05,59.08,12800.0,32.9534,32.9757,32.9478,32.9646,12800.0
2011-03-01 13:15:00,59.09,59.1,59.07,59.1,6300.0,32.9702,32.9757,32.959,32.9757,6300.0
2011-03-01 13:20:00,59.08,59.1,59.04,59.06,11700.0,32.9646,32.9757,32.9423,32.9534,11700.0
2011-03-01 13:25:00,59.01,59.02,58.96,58.98,4200.0,32.9255,32.9311,32.8976,32.9088,4200.0
2011-03-01 13:30:00,58.98,59.04,58.98,58.99,7100.0,32.9088,32.9423,32.9088,32.9144,7100.0
2011-03-01 13:35:00,58.97,59.04,58.88,58.88,19000.0,32.9032,32.9423,32.853,32.853,19000.0
2011-03-01 13:40:00,58.89,58.89,58.77,58.78,17000.0,32.8586,32.8586,32.7916,32.7972,17000.0
2011-03-01 13:45:00,58.77,58.86,58.74,58.81,12500.0,32.7916,32.8418,32.7749,32.8139,12500.0
2011-03-01 13:50:00,58.8,58.83,58.73,58.8,6300.0,32.8083,32.8251,32.7693,32.8083,6300.0
2011-03-01 13:55:00,58.81,58.91,58.78,58.84,17100.0,32.8139,32.8697,32.7972,32.8307,17100.0
2011-03-01 14:00:00,58.84,58.85,58.72,58.73,10400.0,32.8307,32.8362,32.7637,32.7693,10400.0
2011-03-01 14:05:00,58.74,58.81,58.74,58.74,20100.0,32.7749,32.8139,32.7749,32.7749,20100.0
2011-03-01 14:10:00,58.74,58.8,58.67,58.76,11500.0,32.7749,32.8083,32.7358,32.786,11500.0
2011-03-01 14:15:00,58.76,58.79,58.73,58.77,7000.0,32.786,32.8028,32.7693,32.7916,7000.0
2011-03-01 14:20:00,58.81,58.9,58.79,58.87,8400.0,32.8139,32.8641,32.8028,32.8474,8400.0
2011-03-01 14:25:00,58.88,58.9,58.82,58.88,10500.0,32.853,32.8641,32.8195,32.853,10500.0
2011-03-01 14:30:00,58.9,58.91,58.84,58.88,11800.0,32.8641,32.8697,32.8307,32.853,11800.0
2011-03-01 14:35:00,58.86,58.88,58.8,58.84,7700.0,32.8418,32.853,32.8083,32.8307,7700.0
2011-03-01 14:40:00,58.81,58.89,58.76,58.89,7400.0,32.8139,32.8586,32.786,32.8586,7400.0
2011-03-01 14:45:00,58.88,58.92,58.85,58.89,11700.0,32.853,32.8753,32.8362,32.8586,11700.0
2011-03-01 14:50:00,58.89,58.96,58.84,58.92,23000.0,32.8586,32.8976,32.8307,32.8753,23000.0
2011-03-01 14:55:00,58.91,58.94,58.77,58.81,21200.0,32.8697,32.8865,32.7916,32.8139,21200.0
2011-03-01 15:00:00,58.8,58.86,58.76,58.78,14400.0,32.8083,32.8418,32.786,32.7972,14400.0
2011-03-01 15:05:00,58.8,58.8,58.65,58.65,10500.0,32.8083,32.8083,32.7247,32.7247,10500.0
2011-03-01 15:10:00,58.65,58.68,58.56,58.59,19800.0,32.7247,32.7414,32.6744,32.6912,19800.0
2011-03-01 15:15:00,58.56,58.6,58.53,58.55,11800.0,32.6744,32.6968,32.6577,32.6689,11800.0
2011-03-01 15:20:00,58.55,58.59,58.52,58.58,11600.0,32.6689,32.6912,32.6521,32.6856,11600.0
2011-03-01 15:25:00,58.58,58.59,58.52,58.52,8100.0,32.6856,32.6912,32.6521,32.6521,8100.0
2011-03-01 15:30:00,58.53,58.69,58.52,58.67,12300.0,32.6577,32.747,32.6521,32.7358,12300.0
2011-03-01 15:35:00,58.66,58.77,58.63,58.76,23700.0,32.7302,32.7916,32.7135,32.786,23700.0
2011-03-01 15:40:00,58.77,58.78,58.69,58.7,20000.0,32.7916,32.7972,32.747,32.7526,20000.0
2011-03-01 15:45:00,58.71,58.77,58.47,58.49,98200.0,32.7581,32.7916,32.6242,32.6354,98200.0
2011-03-01 15:50:00,58.48,58.57,58.3,58.52,24900.0,32.6298,32.68,32.5294,32.6521,24900.0
2011-03-01 15:55:00,58.5,58.58,58.38,58.38,85900.0,32.641,32.6856,32.574,32.574,85900.0
2011-03-02 09:30:00,58.38,58.9,58.23,58.5,30700.0,32.574,32.8641,32.4903,32.641,30700.0
2011-03-02 09:35:00,58.51,58.53,58.25,58.26,6800.0,32.6465,32.6577,32.5015,32.507,6800.0
2011-03-02 09:40:00,58.29,58.71,58.27,58.49,45300.0,32.5238,32.7581,32.5126,32.6354,45300.0
2011-03-02 09:45:00,58.49,58.58,58.35,58.57,33700.0,32.6354,32.6856,32.5573,32.68,33700.0
2011-03-02 09:50:00,58.57,58.57,58.29,58.39,7000.0,32.68,32.68,32.5238,32.5796,7000.0
2011-03-02 09:55:00,58.38,58.38,58.12,58.12,6500.0,32.574,32.574,32.4289,32.4289,6500.0
2011-03-02 10:00:00,58.16,58.22,58.09,58.14,13900.0,32.4513,32.4847,32.4122,32.4401,13900.0
2011-03-02 10:05:00,58.15,58.16,58.03,58.09,9500.0,32.4457,32.4513,32.3787,32.4122,9500.0
2011-03-02 10:10:00,58.05,58.1,58.01,58.05,5900.0,32.3899,32.4178,32.3676,32.3899,5900.0
2011-03-02 10:15:00,58.07,58.09,57.87,57.9,6500.0,32.401,32.4122,32.2894,32.3062,6500.0
2011-03-02 10:20:00,57.92,58.0,57.85,57.89,11700.0,32.3173,32.362,32.2783,32.3006,11700.0
2011-03-02 10:25:00,57.88,57.89,57.69,57.73,15700.0,32.295,32.3006,32.189,32.2113,15700.0
2011-03-02 10:30:00,57.72,57.73,57.51,57.52,15400.0,32.2057,32.2113,32.0886,32.0942,15400.0
2011-03-02 10:35:00,57.53,57.78,57.52,57.75,23700.0,32.0997,32.2392,32.0942,32.2225,23700.0
2011-03-02 10:40:00,57.76,57.8,57.68,57.73,23500.0,32.2281,32.2504,32.1834,32.2113,23500.0
2011-03-02 10:45:00,57.69,57.91,57.68,57.91,55500.0,32.189,32.3118,32.1834,32.3118,55500.0
2011-03-02 10:50:00,57.9,58.02,57.89,57.95,14300.0,32.3062,32.3731,32.3006,32.3341,14300.0
2011-03-02 10:55:00,57.95,58.07,57.91,57.93,8400.0,32.3341,32.401,32.3118,32.3229,8400.0
2011-03-02 11:00:00,57.98,58.09,57.95,58.04,15700.0,32.3508,32.4122,32.3341,32.3843,15700.0
2011-03-02 11:05:00,57.98,58.15,57.94,58.1,4700.0,32.3508,32.4457,32.3285,32.4178,4700.0
2011-03-02 11:10:00,58.07,58.13,58.01,58.12,9400.0,32.401,32.4345,32.3676,32.4289,9400.0
2011-03-02 11:15:00,58.1,58.11,58.01,58.01,4200.0,32.4178,32.4234,32.3676,32.3676,4200.0
2011-03-02 11:20:00,58.05,58.1,58.0,58.05,5800.0,32.3899,32.4178,32.362,32.3899,5800.0
2011-03-02 11:25:00,58.04,58.08,57.91,57.92,4300.0,32.3843,32.4066,32.3118,32.3173,4300.0
2011-03-02 11:30:00,57.96,58.0,57.89,57.92,5900.0,32.3397,32.362,32.3006,32.3173,5900.0
2011-03-02 11:35:00,57.97,58.09,57.94,58.02,5000.0,32.3452,32.4122,32.3285,32.3731,5000.0
2011-03-02 11:40:00,58.04,58.06,57.87,57.9,8100.0,32.3843,32.3955,32.2894,32.3062,8100.0
2011-03-02 11:45:00,57.91,57.94,57.8,57.84,6700.0,32.3118,32.3285,32.2504,32.2727,6700.0
2011-03-02 11:50:00,57.84,57.89,57.83,57.84,4300.0,32.2727,32.3006,32.2671,32.2727,4300.0
2011-03-02 11:55:00,57.83,57.87,57.58,57.63,15400.0,32.2671,32.2894,32.1276,32.1555,15400.0
2011-03-02 12:00:00,57.64,57.75,57.64,57.72,7400.0,32.1611,32.2225,32.1611,32.2057,7400.0
2011-03-02 12:05:00,57.73,57.89,57.72,57.89,9300.0,32.2113,32.3006,32.2057,32.3006,9300.0
2011-03-02 12:10:00,57.88,57.94,57.83,57.9,5700.0,32.295,32.3285,32.2671,32.3062,5700.0
2011-03-02 12:15:00,57.91,57.95,57.87,57.93,5400.0,32.3118,32.3341,32.2894,32.3229,5400.0
2011-03-02 12:20:00,57.92,58.02,57.9,58.02,5200.0,32.3173,32.3731,32.3062,32.3731,5200.0
2011-03-02 12:25:00,58.05,58.1,58.01,58.04,8100.0,32.3899,32.4178,32.3676,32.3843,8100.0
2011-03-02 12:30:00,58.05,58.15,58.04,58.09,20200.0,32.3899,32.4457,32.3843,32.4122,20200.0
2011-03-02 12:35:00,58.11,58.18,58.07,58.13,6800.0,32.4234,32.4624,32.401,32.4345,6800.0
2011-03-02 12:40:00,58.14,58.15,58.09,58.13,2900.0,32.4401,32.4457,32.4122,32.4345,2900.0
2011-03-02 12:45:00,58.1,58.19,58.1,58.17,8000.0,32.4178,32.468,32.4178,32.4568,8000.0
2011-03-02 12:50:00,58.16,58.18,58.13,58.13,3500.0,32.4513,32.4624,32.4345,32.4345,3500.0
2011-03-02 12:55:00,58.14,58.17,58.09,58.12,6700.0,32.4401,32.4568,32.4122,32.4289,6700.0
2011-03-02 13:00:00,58.12,58.14,58.09,58.12,7600.0,32.4289,32.4401,32.4122,32.4289,7600.0
2011-03-02 13:05:00,58.14,58.15,58.08,58.1,5200.0,32.4401,32.4457,32.4066,32.4178,5200.0
2011-03-02 13:10:00,58.1,58.17,58.09,58.16,9800.0,32.4178,32.4568,32.4122,32.4513,9800.0
2011-03-02 13:15:00,58.16,58.17,58.09,58.13,5700.0,32.4513,32.4568,32.4122,32.4345,5700.0
2011-03-02 13:20:00,58.13,58.16,58.07,58.12,12500.0,32.4345,32.4513,32.401,32.4289,12500.0
2011-03-02 13:25:00,58.1,58.11,58.08,58.09,8700.0,32.4178,32.4234,32.4066,32.4122,8700.0
2011-03-02 13:30:00,58.09,58.13,58.01,58.07,33400.0,32.4122,32.4345,32.3676,32.401,33400.0
2011-03-02 13:35:00,58.07,58.07,57.91,57.95,1400.0,32.401,32.401,32.3118,32.3341,1400.0
2011-03-02 13:40:00,57.95,57.98,57.85,57.86,5700.0,32.3341,32.3508,32.2783,32.2839,5700.0
2011-03-02 13:45:00,57.86,57.91,57.81,57.89,6900.0,32.2839,32.3118,32.256,32.3006,6900.0
2011-03-02 13:50:00,57.92,57.93,57.89,57.91,4700.0,32.3173,32.3229,32.3006,32.3118,4700.0
2011-03-02 13:55:00,57.91,57.95,57.89,57.94,8000.0,32.3118,32.3341,32.3006,32.3285,8000.0
2011-03-02 14:00:00,57.95,57.95,57.85,57.85,4200.0,32.3341,32.3341,32.2783,32.2783,4200.0
2011-03-02 14:05:00,57.87,58.0,57.87,57.87,17400.0,32.2894,32.362,32.2894,32.2894,17400.0
2011-03-02 14:10:00,57.87,57.91,57.86,57.89,11300.0,32.2894,32.3118,32.2839,32.3006,11300.0
2011-03-02 14:15:00,57.88,57.93,57.88,57.92,17800.0,32.295,32.3229,32.295,32.3173,17800.0
2011-03-02 14:20:00,57.92,57.93,57.88,57.92,10500.0,32.3173,32.3229,32.295,32.3173,10500.0
2011-03-02 14:25:00,57.91,57.91,57.82,57.82,4900.0,32.3118,32.3118,32.2615,32.2615,4900.0
2011-03-02 14:30:00,57.8,57.9,57.8,57.85,11400.0,32.2504,32.3062,32.2504,32.2783,11400.0
2011-03-02 14:35:00,57.85,57.89,57.84,57.86,10800.0,32.2783,32.3006,32.2727,32.2839,10800.0
2011-03-02 14:40:00,57.84,57.89,57.84,57.89,5600.0,32.2727,32.3006,32.2727,32.3006,5600.0
2011-03-02 14:45:00,57.9,57.9,57.83,57.83,7300.0,32.3062,32.3062,32.2671,32.2671,7300.0
2011-03-02 14:50:00,57.84,57.86,57.78,57.8,8800.0,32.2727,32.2839,32.2392,32.2504,8800.0
2011-03-02 14:55:00,57.8,57.8,57.71,57.76,8800.0,32.2504,32.2504,32.2002,32.2281,8800.0
2011-03-02 15:00:00,57.71,57.78,57.7,57.77,14000.0,32.2002,32.2392,32.1946,32.2336,14000.0
2011-03-02 15:05:00,57.78,57.82,57.71,57.73,16500.0,32.2392,32.2615,32.2002,32.2113,16500.0
2011-03-02 15:10:00,57.73,57.85,57.73,57.79,19400.0,32.2113,32.2783,32.2113,32.2448,19400.0
2011-03-02 15:15:00,57.79,57.85,57.7,57.74,12400.0,32.2448,32.2783,32.1946,32.2169,12400.0
2011-03-02 15:20:00,57.75,57.79,57.7,57.71,17800.0,32.2225,32.2448,32.1946,32.2002,17800.0
2011-03-02 15:25:00,57.7,57.81,57.7,57.73,21100.0,32.1946,32.256,32.1946,32.2113,21100.0
2011-03-02 15:30:00,57.72,57.77,57.7,57.7,18100.0,32.2057,32.2336,32.1946,32.1946,18100.0
2011-03-02 15:35:00,57.69,57.7,57.6,57.6,19200.0,32.189,32.1946,32.1388,32.1388,19200.0
2011-03-02 15:40:00,57.6,57.6,57.51,57.53,27100.0,32.1388,32.1388,32.0886,32.0997,27100.0
2011-03-02 15:45:00,57.53,57.53,57.39,57.51,44900.0,32.0997,32.0997,32.0216,32.0886,44900.0
2011-03-02 15:50:00,57.52,57.56,57.34,57.34,42600.0,32.0942,32.1165,31.9937,31.9937,42600.0
2011-03-02 15:55:00,57.35,57.41,57.28,57.35,98800.0,31.9993,32.0328,31.9602,31.9993,98800.0
2011-03-03 09:30:00,58.16,58.67,57.97,58.62,25500.0,32.4513,32.7358,32.3452,32.7079,25500.0
2011-03-03 09:35:00,58.64,58.67,58.36,58.47,10600.0,32.7191,32.7358,32.5628,32.6242,10600.0
2011-03-03 09:40:00,58.43,58.43,58.25,58.39,8400.0,32.6019,32.6019,32.5015,32.5796,8400.0
2011-03-03 09:45:00,58.38,58.44,58.07,58.44,28700.0,32.574,32.6075,32.401,32.6075,28700.0
2011-03-03 09:50:00,58.34,58.37,58.25,58.27,59000.0,32.5517,32.5684,32.5015,32.5126,59000.0
2011-03-03 09:55:00,58.32,58.54,58.32,58.39,18300.0,32.5405,32.6633,32.5405,32.5796,18300.0
2011-03-03 10:00:00,58.39,58.6,58.39,58.48,11700.0,32.5796,32.6968,32.5796,32.6298,11700.0
2011-03-03 10:05:00,58.52,58.6,58.49,58.59,10400.0,32.6521,32.6968,32.6354,32.6912,10400.0
2011-03-03 10:10:00,58.64,58.66,58.55,58.58,9500.0,32.7191,32.7302,32.6689,32.6856,9500.0
2011-03-03 10:15:00,58.59,58.63,58.56,58.6,9800.0,32.6912,32.7135,32.6744,32.6968,9800.0
2011-03-03 10:20:00,58.6,58.65,58.46,58.5,8000.0,32.6968,32.7247,32.6186,32.641,8000.0
2011-03-03 10:25:00,58.48,58.6,58.46,58.6,8900.0,32.6298,32.6968,32.6186,32.6968,8900.0
2011-03-03 10:30:00,58.59,58.68,58.58,58.65,22300.0,32.6912,32.7414,32.6856,32.7247,22300.0
2011-03-03 10:35:00,58.65,58.8,58.65,58.75,12100.0,32.7247,32.8083,32.7247,32.7805,12100.0
2011-03-03 10:40:00,58.79,58.99,58.76,58.82,19100.0,32.8028,32.9144,32.786,32.8195,19100.0
2011-03-03 10:45:00,58.83,58.99,58.83,58.9,16400.0,32.8251,32.9144,32.8251,32.8641,16400.0
2011-03-03 10:50:00,58.9,58.95,58.89,58.95,18000.0,32.8641,32.892,32.8586,32.892,18000.0
2011-03-03 10:55:00,58.95,58.96,58.84,58.88,16400.0,32.892,32.8976,32.8307,32.853,16400.0
2011-03-03 11:00:00,58.94,59.0,58.9,58.95,5300.0,32.8865,32.9199,32.8641,32.892,5300.0
2011-03-03 11:05:00,58.93,58.99,58.86,58.89,40500.0,32.8809,32.9144,32.8418,32.8586,40500.0
2011-03-03 11:10:00,58.89,58.89,58.7,58.75,8900.0,32.8586,32.8586,32.7526,32.7805,8900.0
2011-03-03 11:15:00,58.78,58.78,58.7,58.71,2600.0,32.7972,32.7972,32.7526,32.7581,2600.0
2011-03-03 11:20:00,58.69,58.7,58.54,58.55,5100.0,32.747,32.7526,32.6633,32.6689,5100.0
2011-03-03 11:25:00,58.54,58.58,58.5,58.5,2000.0,32.6633,32.6856,32.641,32.641,2000.0
2011-03-03 11:30:00,58.5,58.52,58.47,58.49,2700.0,32.641,32.6521,32.6242,32.6354,2700.0
2011-03-03 11:35:00,58.47,58.48,58.35,58.37,2100.0,32.6242,32.6298,32.5573,32.5684,2100.0
2011-03-03 11:40:00,58.38,58.45,58.38,58.44,3900.0,32.574,32.6131,32.574,32.6075,3900.0
2011-03-03 11:45:00,58.44,58.48,58.44,58.48,3600.0,32.6075,32.6298,32.6075,32.6298,3600.0
2011-03-03 11:50:00,58.47,58.51,58.46,58.5,49100.0,32.6242,32.6465,32.6186,32.641,49100.0
2011-03-03 11:55:00,58.49,58.66,58.48,58.64,17300.0,32.6354,32.7302,32.6298,32.7191,17300.0
2011-03-03 12:00:00,58.63,58.67,58.6,58.64,8000.0,32.7135,32.7358,32.6968,32.7191,8000.0
2011-03-03 12:05:00,58.65,58.7,58.59,58.7,8500.0,32.7247,32.7526,32.6912,32.7526,8500.0
2011-03-03 12:10:00,58.69,58.69,58.65,58.66,2600.0,32.747,32.747,32.7247,32.7302,2600.0
2011-03-03 12:15:00,58.66,58.7,58.57,58.6,6000.0,32.7302,32.7526,32.68,32.6968,6000.0
2011-03-03 12:20:00,58.6,58.77,58.6,58.76,10400.0,32.6968,32.7916,32.6968,32.786,10400.0
2011-03-03 12:25:00,58.79,58.82,58.77,58.78,3100.0,32.8028,32.8195,32.7916,32.7972,3100.0
2011-03-03 12:30:00,58.79,58.87,58.79,58.83,4600.0,32.8028,32.8474,32.8028,32.8251,4600.0
2011-03-03 12:35:00,58.82,58.86,58.77,58.8,1900.0,32.8195,32.8418,32.7916,32.8083,1900.0
2011-03-03 12:40:00,58.8,58.8,58.72,58.72,3600.0,32.8083,32.8083,32.7637,32.7637,3600.0
2011-03-03 12:45:00,58.71,58.74,58.64,58.73,4000.0,32.7581,32.7749,32.7191,32.7693,4000.0
2011-03-03 12:50:00,58.75,58.75,58.7,58.73,6300.0,32.7805,32.7805,32.7526,32.7693,6300.0
2011-03-03 12:55:00,58.73,58.75,58.66,58.71,2700.0,32.7693,32.7805,32.7302,32.7581,2700.0
2011-03-03 13:00:00,58.72,58.72,58.59,58.59,4000.0,32.7637,32.7637,32.6912,32.6912,4000.0
2011-03-03 13:05:00,58.59,58.67,58.58,58.66,2900.0,32.6912,32.7358,32.6856,32.7302,2900.0
2011-03-03 13:10:00,58.66,58.67,58.63,58.63,6300.0,32.7302,32.7358,32.7135,32.7135,6300.0
2011-03-03 13:15:00,58.64,58.68,58.64,58.65,3500.0,32.7191,32.7414,32.7191,32.7247,3500.0
2011-03-03 13:20:00,58.66,58.74,58.65,58.73,5800.0,32.7302,32.7749,32.7247,32.7693,5800.0
2011-03-03 13:25:00,58.72,58.75,58.71,58.71,5100.0,32.7637,32.7805,32.7581,32.7581,5100.0
2011-03-03 13:30:00,58.68,58.73,58.65,58.71,6700.0,32.7414,32.7693,32.7247,32.7581,6700.0
2011-03-03 13:35:00,58.74,58.75,58.69,58.69,3400.0,32.7749,32.7805,32.747,32.747,3400.0
2011-03-03 13:40:00,58.69,58.69,58.66,58.67,6800.0,32.747,32.747,32.7302,32.7358,6800.0
2011-03-03 13:45:00,58.67,58.69,58.58,58.68,11600.0,32.7358,32.747,32.6856,32.7414,11600.0
2011-03-03 13:50:00,58.69,58.7,58.62,58.64,18400.0,32.747,32.7526,32.7079,32.7191,18400.0
2011-03-03 13:55:00,58.63,58.64,58.41,58.41,3900.0,32.7135,32.7191,32.5907,32.5907,3900.0
2011-03-03 14:00:00,58.39,58.53,58.39,58.48,9100.0,32.5796,32.6577,32.5796,32.6298,9100.0
2011-03-03 14:05:00,58.45,58.55,58.42,58.55,5000.0,32.6131,32.6689,32.5963,32.6689,5000.0
2011-03-03 14:10:00,58.53,58.58,58.47,58.51,6600.0,32.6577,32.6856,32.6242,32.6465,6600.0
2011-03-03 14:15:00,58.51,58.61,58.47,58.49,8700.0,32.6465,32.7023,32.6242,32.6354,8700.0
2011-03-03 14:20:00,58.49,58.5,58.44,58.45,12100.0,32.6354,32.641,32.6075,32.6131,12100.0
2011-03-03 14:25:00,58.45,58.45,58.23,58.23,20800.0,32.6131,32.6131,32.4903,32.4903,20800.0
2011-03-03 14:30:00,58.23,58.27,58.17,58.18,12100.0,32.4903,32.5126,32.4568,32.4624,12100.0
2011-03-03 14:35:00,58.16,58.23,58.16,58.19,7300.0,32.4513,32.4903,32.4513,32.468,7300.0
2011-03-03 14:40:00,58.19,58.19,58.17,58.19,11400.0,32.468,32.468,32.4568,32.468,11400.0
2011-03-03 14:45:00,58.18,58.18,58.11,58.11,11800.0,32.4624,32.4624,32.4234,32.4234,11800.0
2011-03-03 14:50:00,58.11,58.15,58.01,58.06,22900.0,32.4234,32.4457,32.3676,32.3955,22900.0
2011-03-03 14:55:00,58.06,58.08,58.04,58.07,23800.0,32.3955,32.4066,32.3843,32.401,23800.0
2011-03-03 15:00:00,58.06,58.06,57.96,57.96,21300.0,32.3955,32.3955,32.3397,32.3397,21300.0
2011-03-03 15:05:00,57.98,57.99,57.66,57.75,67000.0,32.3508,32.3564,32.1723,32.2225,67000.0
2011-03-03 15:10:00,57.75,57.76,57.64,57.72,20100.0,32.2225,32.2281,32.1611,32.2057,20100.0
2011-03-03 15:15:00,57.73,57.77,57.65,57.69,15400.0,32.2113,32.2336,32.1667,32.189,15400.0
2011-03-03 15:20:00,57.69,57.93,57.68,57.81,20800.0,32.189,32.3229,32.1834,32.256,20800.0
2011-03-03 15:25:00,57.79,57.88,57.75,57.87,11800.0,32.2448,32.295,32.2225,32.2894,11800.0
2011-03-03 15:30:00,57.87,57.99,57.81,57.95,22100.0,32.2894,32.3564,32.256,32.3341,22100.0
2011-03-03 15:35:00,57.96,57.96,57.86,57.93,17900.0,32.3397,32.3397,32.2839,32.3229,17900.0
2011-03-03 15:40:00,57.95,58.04,57.95,58.03,26000.0,32.3341,32.3843,32.3341,32.3787,26000.0
2011-03-03 15:45:00,58.05,58.12,58.02,58.04,54400.0,32.3899,32.4289,32.3731,32.3843,54400.0
2011-03-03 15:50:00,58.02,58.07,57.93,57.99,63100.0,32.3731,32.401,32.3229,32.3564,63100.0
2011-03-03 15:55:00,58.0,58.12,57.98,58.05,76100.0,32.362,32.4289,32.3508,32.3899,76100.0
2011-03-04 09:30:00,58.08,58.5,58.08,58.3,29000.0,32.4066,32.641,32.4066,32.5294,29000.0
2011-03-04 09:35:00,58.26,58.39,58.1,58.32,8800.0,32.507,32.5796,32.4178,32.5405,8800.0
2011-03-04 09:40:00,58.26,58.26,57.85,57.85,6500.0,32.507,32.507,32.2783,32.2783,6500.0
2011-03-04 09:45:00,57.85,57.93,57.75,57.87,13300.0,32.2783,32.3229,32.2225,32.2894,13300.0
2011-03-04 09:50:00,57.94,57.94,57.82,57.83,5400.0,32.3285,32.3285,32.2615,32.2671,5400.0
2011-03-04 09:55:00,57.82,57.92,57.69,57.77,8700.0,32.2615,32.3173,32.189,32.2336,8700.0
2011-03-04 10:00:00,57.77,57.82,57.56,57.59,4900.0,32.2336,32.2615,32.1165,32.1332,4900.0
2011-03-04 10:05:00,57.58,57.62,57.33,57.34,7500.0,32.1276,32.15,31.9881,31.9937,7500.0
2011-03-04 10:10:00,57.25,57.39,57.23,57.31,8000.0,31.9435,32.0216,31.9323,31.977,8000.0
2011-03-04 10:15:00,57.32,57.33,57.21,57.3,7200.0,31.9826,31.9881,31.9212,31.9714,7200.0
2011-03-04 10:20:00,57.27,57.32,57.25,57.25,35400.0,31.9547,31.9826,31.9435,31.9435,35400.0
2011-03-04 10:25:00,57.23,57.27,56.96,57.19,17800.0,31.9323,31.9547,31.7817,31.91,17800.0
2011-03-04 10:30:00,57.2,57.2,57.07,57.17,10400.0,31.9156,31.9156,31.8431,31.8989,10400.0
2011-03-04 10:35:00,57.17,57.19,57.11,57.14,4100.0,31.8989,31.91,31.8654,31.8821,4100.0
2011-03-04 10:40:00,57.15,57.19,57.1,57.12,14400.0,31.8877,31.91,31.8598,31.871,14400.0
2011-03-04 10:45:00,57.12,57.2,57.09,57.17,58500.0,31.871,31.9156,31.8542,31.8989,58500.0
2011-03-04 10:50:00,57.18,57.19,57.06,57.19,15800.0,31.9044,31.91,31.8375,31.91,15800.0
2011-03-04 10:55:00,57.2,57.3,57.17,57.2,21200.0,31.9156,31.9714,31.8989,31.9156,21200.0
2011-03-04 11:00:00,57.2,57.2,57.17,57.19,8300.0,31.9156,31.9156,31.8989,31.91,8300.0
2011-03-04 11:05:00,57.2,57.2,57.16,57.2,11500.0,31.9156,31.9156,31.8933,31.9156,11500.0
2011-03-04 11:10:00,57.2,57.21,57.17,57.2,34300.0,31.9156,31.9212,31.8989,31.9156,34300.0
2011-03-04 11:15:00,57.19,57.24,57.17,57.21,18800.0,31.91,31.9379,31.8989,31.9212,18800.0
2011-03-04 11:20:00,57.22,57.47,57.22,57.47,7400.0,31.9268,32.0663,31.9268,32.0663,7400.0
2011-03-04 11:25:00,57.48,57.62,57.46,57.55,6800.0,32.0718,32.15,32.0607,32.1109,6800.0
2011-03-04 11:30:00,57.57,57.67,57.45,57.56,5300.0,32.1221,32.1778,32.0551,32.1165,5300.0
2011-03-04 11:35:00,57.57,57.66,57.57,57.61,3300.0,32.1221,32.1723,32.1221,32.1444,3300.0
2011-03-04 11:40:00,57.61,57.61,57.54,57.54,1600.0,32.1444,32.1444,32.1053,32.1053,1600.0
2011-03-04 11:45:00,57.55,57.71,57.54,57.63,3900.0,32.1109,32.2002,32.1053,32.1555,3900.0
2011-03-04 11:50:00,57.61,57.67,57.56,57.63,4800.0,32.1444,32.1778,32.1165,32.1555,4800.0
2011-03-04 11:55:00,57.61,57.77,57.61,57.75,12100.0,32.1444,32.2336,32.1444,32.2225,12100.0
2011-03-04 12:00:00,57.75,57.77,57.52,57.59,31100.0,32.2225,32.2336,32.0942,32.1332,31100.0
2011-03-04 12:05:00,57.58,57.63,57.53,57.54,14000.0,32.1276,32.1555,32.0997,32.1053,14000.0
2011-03-04 12:10:00,57.52,57.52,57.4,57.42,11700.0,32.0942,32.0942,32.0272,32.0384,11700.0
2011-03-04 12:15:00,57.42,57.42,57.33,57.37,3000.0,32.0384,32.0384,31.9881,32.0105,3000.0
2011-03-04 12:20:00,57.35,57.43,57.35,57.4,3800.0,31.9993,32.0439,31.9993,32.0272,3800.0
2011-03-04 12:25:00,57.4,57.4,57.29,57.29,2900.0,32.0272,32.0272,31.9658,31.9658,2900.0
2011-03-04 12:30:00,57.27,57.3,57.24,57.26,2700.0,31.9547,31.9714,31.9379,31.9491,2700.0
2011-03-04 12:35:00,57.26,57.33,57.26,57.3,1300.0,31.9491,31.9881,31.9491,31.9714,1300.0
2011-03-04 12:40:00,57.3,57.4,57.27,57.37,3900.0,31.9714,32.0272,31.9547,32.0105,3900.0
2011-03-04 12:45:00,57.41,57.51,57.38,57.51,800.0,32.0328,32.0886,32.016,32.0886,800.0
2011-03-04 12:50:00,57.44,57.49,57.34,57.34,6100.0,32.0495,32.0774,31.9937,31.9937,6100.0
2011-03-04 12:55:00,57.34,57.41,57.32,57.39,2600.0,31.9937,32.0328,31.9826,32.0216,2600.0
2011-03-04 13:00:00,57.4,57.41,57.37,57.39,1500.0,32.0272,32.0328,32.0105,32.0216,1500.0
2011-03-04 13:05:00,57.4,57.48,57.4,57.48,1700.0,32.0272,32.0718,32.0272,32.0718,1700.0
2011-03-04 13:10:00,57.48,57.52,57.35,57.46,10600.0,32.0718,32.0942,31.9993,32.0607,10600.0
2011-03-04 13:15:00,57.44,57.48,57.44,57.48,500.0,32.0495,32.0718,32.0495,32.0718,500.0
2011-03-04 13:20:00,57.47,57.5,57.47,57.47,2700.0,32.0663,32.083,32.0663,32.0663,2700.0
2011-03-04 13:25:00,57.5,57.5,57.41,57.46,12100.0,32.083,32.083,32.0328,32.0607,12100.0
2011-03-04 13:30:00,57.46,57.48,57.45,57.48,2400.0,32.0607,32.0718,32.0551,32.0718,2400.0
2011-03-04 13:35:00,57.49,57.54,57.47,57.54,3200.0,32.0774,32.1053,32.0663,32.1053,3200.0
2011-03-04 13:40:00,57.51,57.55,57.42,57.48,10900.0,32.0886,32.1109,32.0384,32.0718,10900.0
2011-03-04 13:45:00,57.47,57.51,57.45,57.51,4900.0,32.0663,32.0886,32.0551,32.0886,4900.0
2011-03-04 13:50:00,57.51,57.54,57.43,57.45,4100.0,32.0886,32.1053,32.0439,32.0551,4100.0
2011-03-04 13:55:00,57.45,57.48,57.42,57.42,7300.0,32.0551,32.0718,32.0384,32.0384,7300.0
2011-03-04 14:00:00,57.39,57.39,57.32,57.33,3000.0,32.0216,32.0216,31.9826,31.9881,3000.0
2011-03-04 14:05:00,57.3,57.32,57.27,57.28,4300.0,31.9714,31.9826,31.9547,31.9602,4300.0
2011-03-04 14:10:00,57.29,57.39,57.27,57.34,5700.0,31.9658,32.0216,31.9547,31.9937,5700.0
2011-03-04 14:15:00,57.38,57.42,57.29,57.29,2700.0,32.016,32.0384,31.9658,31.9658,2700.0
2011-03-04 14:20:00,57.31,57.32,57.2,57.27,7200.0,31.977,31.9826,31.9156,31.9547,7200.0
2011-03-04 14:25:00,57.27,57.3,57.23,57.24,6100.0,31.9547,31.9714,31.9323,31.9379,6100.0
2011-03-04 14:30:00,57.24,57.27,57.21,57.22,3600.0,31.9379,31.9547,31.9212,31.9268,3600.0
2011-03-04 14:35:00,57.24,57.24,57.18,57.24,4200.0,31.9379,31.9379,31.9044,31.9379,4200.0
2011-03-04 14:40:00,57.23,57.24,57.18,57.18,6800.0,31.9323,31.9379,31.9044,31.9044,6800.0
2011-03-04 14:45:00,57.19,57.2,57.16,57.17,4400.0,31.91,31.9156,31.8933,31.8989,4400.0
2011-03-04 14:50:00,57.18,57.2,57.15,57.15,3600.0,31.9044,31.9156,31.8877,31.8877,3600.0
2011-03-04 14:55:00,57.16,57.19,57.15,57.17,2900.0,31.8933,31.91,31.8877,31.8989,2900.0
2011-03-04 15:00:00,57.17,57.26,57.16,57.21,9900.0,31.8989,31.9491,31.8933,31.9212,9900.0
2011-03-04 15:05:00,57.23,57.23,57.16,57.2,11800.0,31.9323,31.9323,31.8933,31.9156,11800.0
2011-03-04 15:10:00,57.2,57.28,57.19,57.24,8200.0,31.9156,31.9602,31.91,31.9379,8200.0
2011-03-04 15:15:00,57.23,57.23,57.16,57.17,12000.0,31.9323,31.9323,31.8933,31.8989,12000.0
2011-03-04 15:20:00,57.17,57.17,57.03,57.09,12700.0,31.8989,31.8989,31.8208,31.8542,12700.0
2011-03-04 15:25:00,57.09,57.11,57.02,57.05,12700.0,31.8542,31.8654,31.8152,31.8319,12700.0
2011-03-04 15:30:00,57.04,57.09,57.0,57.01,16300.0,31.8263,31.8542,31.804,31.8096,16300.0
2011-03-04 15:35:00,57.01,57.06,56.94,57.05,15500.0,31.8096,31.8375,31.7705,31.8319,15500.0
2011-03-04 15:40:00,57.04,57.1,57.03,57.08,20800.0,31.8263,31.8598,31.8208,31.8486,20800.0
2011-03-04 15:45:00,57.08,57.31,57.08,57.21,23100.0,31.8486,31.977,31.8486,31.9212,23100.0
2011-03-04 15:50:00,57.22,57.33,57.22,57.26,28400.0,31.9268,31.9881,31.9268,31.9491,28400.0
2011-03-04 15:55:00,57.26,57.29,57.01,57.07,82300.0,31.9491,31.9658,31.8096,31.8431,82300.0
2011-03-07 09:30:00,57.44,57.68,57.09,57.66,15500.0,32.0495,32.1834,31.8542,32.1723,15500.0
2011-03-07 09:35:00,57.68,57.69,57.52,57.52,5200.0,32.1834,32.189,32.0942,32.0942,5200.0
2011-03-07 09:40:00,57.57,57.61,57.54,57.6,20900.0,32.1221,32.1444,32.1053,32.1388,20900.0
2011-03-07 09:45:00,57.61,57.65,57.56,57.59,11100.0,32.1444,32.1667,32.1165,32.1332,11100.0
2011-03-07 09:50:00,57.59,57.63,57.42,57.43,11800.0,32.1332,32.1555,32.0384,32.0439,11800.0
2011-03-07 09:55:00,57.46,57.51,57.38,57.48,6800.0,32.0607,32.0886,32.016,32.0718,6800.0
2011-03-07 10:00:00,57.51,57.61,57.47,57.47,13800.0,32.0886,32.1444,32.0663,32.0663,13800.0
2011-03-07 10:05:00,57.44,57.48,57.29,57.36,36700.0,32.0495,32.0718,31.9658,32.0049,36700.0
2011-03-07 10:10:00,57.34,57.4,57.26,57.31,5500.0,31.9937,32.0272,31.9491,31.977,5500.0
2011-03-07 10:15:00,57.33,57.4,57.27,57.4,7100.0,31.9881,32.0272,31.9547,32.0272,7100.0
2011-03-07 10:20:00,57.36,57.45,57.2,57.38,9100.0,32.0049,32.0551,31.9156,32.016,9100.0
2011-03-07 10:25:00,57.42,57.45,57.33,57.44,6300.0,32.0384,32.0551,31.9881,32.0495,6300.0
2011-03-07 10:30:00,57.44,57.51,57.33,57.33,8700.0,32.0495,32.0886,31.9881,31.9881,8700.0
2011-03-07 10:35:00,57.33,57.34,57.12,57.14,9300.0,31.9881,31.9937,31.871,31.8821,9300.0
2011-03-07 10:40:00,57.17,57.17,56.97,57.01,11800.0,31.8989,31.8989,31.7873,31.8096,11800.0
2011-03-07 10:45:00,57.01,57.04,56.94,56.99,19600.0,31.8096,31.8263,31.7705,31.7984,19600.0
2011-03-07 10:50:00,56.99,57.08,56.98,56.99,9000.0,31.7984,31.8486,31.7929,31.7984,9000.0
2011-03-07 10:55:00,57.07,57.23,57.07,57.21,5700.0,31.8431,31.9323,31.8431,31.9212,5700.0
2011-03-07 11:00:00,57.23,57.23,57.09,57.09,5400.0,31.9323,31.9323,31.8542,31.8542,5400.0
2011-03-07 11:05:00,57.14,57.17,57.04,57.17,4400.0,31.8821,31.8989,31.8263,31.8989,4400.0
2011-03-07 11:10:00,57.17,57.17,57.11,57.14,5900.0,31.8989,31.8989,31.8654,31.8821,5900.0
2011-03-07 11:15:00,57.16,57.26,57.16,57.22,1800.0,31.8933,31.9491,31.8933,31.9268,1800.0
2011-03-07 11:20:00,57.18,57.18,57.11,57.12,6800.0,31.9044,31.9044,31.8654,31.871,6800.0
2011-03-07 11:25:00,57.16,57.23,57.05,57.08,8600.0,31.8933,31.9323,31.8319,31.8486,8600.0
2011-03-07 11:30:00,57.12,57.18,57.07,57.1,15400.0,31.871,31.9044,31.8431,31.8598,15400.0
2011-03-07 11:35:00,57.12,57.17,57.08,57.08,9800.0,31.871,31.8989,31.8486,31.8486,9800.0
2011-03-07 11:40:00,57.07,57.39,57.07,57.36,13500.0,31.8431,32.0216,31.8431,32.0049,13500.0
2011-03-07 11:45:00,57.33,57.34,57.14,57.2,5600.0,31.9881,31.9937,31.8821,31.9156,5600.0
2011-03-07 11:50:00,57.22,57.22,56.97,57.02,5700.0,31.9268,31.9268,31.7873,31.8152,5700.0
2011-03-07 11:55:00,57.06,57.08,56.96,57.02,8000.0,31.8375,31.8486,31.7817,31.8152,8000.0
2011-03-07 12:00:00,56.98,57.05,56.96,56.96,3800.0,31.7929,31.8319,31.7817,31.7817,3800.0
2011-03-07 12:05:00,57.0,57.03,56.94,56.96,14200.0,31.804,31.8208,31.7705,31.7817,14200.0
2011-03-07 12:10:00,56.98,56.98,56.82,56.91,10300.0,31.7929,31.7929,31.7036,31.7538,10300.0
2011-03-07 12:15:00,56.91,57.0,56.91,57.0,1700.0,31.7538,31.804,31.7538,31.804,1700.0
2011-03-07 12:20:00,57.0,57.11,57.0,57.05,4300.0,31.804,31.8654,31.804,31.8319,4300.0
2011-03-07 12:25:00,57.03,57.03,56.91,56.98,2100.0,31.8208,31.8208,31.7538,31.7929,2100.0
2011-03-07 12:30:00,56.92,57.01,56.9,56.99,2200.0,31.7594,31.8096,31.7482,31.7984,2200.0
2011-03-07 12:35:00,57.0,57.05,56.98,57.05,3600.0,31.804,31.8319,31.7929,31.8319,3600.0
2011-03-07 12:40:00,57.08,57.09,57.02,57.03,4500.0,31.8486,31.8542,31.8152,31.8208,4500.0
2011-03-07 12:45:00,57.04,57.05,56.98,57.01,8300.0,31.8263,31.8319,31.7929,31.8096,8300.0
2011-03-07 12:50:00,57.0,57.04,56.91,56.92,6000.0,31.804,31.8263,31.7538,31.7594,6000.0
2011-03-07 12:55:00,56.91,56.93,56.83,56.85,4000.0,31.7538,31.765,31.7092,31.7203,4000.0
2011-03-07 13:00:00,56.85,56.89,56.81,56.83,9100.0,31.7203,31.7426,31.698,31.7092,9100.0
2011-03-07 13:05:00,56.84,56.92,56.84,56.92,4200.0,31.7147,31.7594,31.7147,31.7594,4200.0
2011-03-07 13:10:00,56.9,56.94,56.89,56.94,4000.0,31.7482,31.7705,31.7426,31.7705,4000.0
2011-03-07 13:15:00,56.94,57.02,56.93,57.02,4600.0,31.7705,31.8152,31.765,31.8152,4600.0
2011-03-07 13:20:00,57.02,57.04,56.97,56.99,8800.0,31.8152,31.8263,31.7873,31.7984,8800.0
2011-03-07 13:25:00,56.99,57.01,56.97,56.97,4200.0,31.7984,31.8096,31.7873,31.7873,4200.0
2011-03-07 13:30:00,56.97,57.03,56.95,56.99,7200.0,31.7873,31.8208,31.7761,31.7984,7200.0
2011-03-07 13:35:00,56.99,57.02,56.96,56.98,5900.0,31.7984,31.8152,31.7817,31.7929,5900.0
2011-03-07 13:40:00,56.99,57.03,56.97,56.97,6300.0,31.7984,31.8208,31.7873,31.7873,6300.0
2011-03-07 13:45:00,56.97,57.06,56.97,57.05,8800.0,31.7873,31.8375,31.7873,31.8319,8800.0
2011-03-07 13:50:00,57.06,57.07,57.01,57.07,7700.0,31.8375,31.8431,31.8096,31.8431,7700.0
2011-03-07 13:55:00,57.07,57.14,57.04,57.04,7900.0,31.8431,31.8821,31.8263,31.8263,7900.0
2011-03-07 14:00:00,57.04,57.12,57.01,57.11,7600.0,31.8263,31.871,31.8096,31.8654,7600.0
2011-03-07 14:05:00,57.11,57.15,57.09,57.15,4700.0,31.8654,31.8877,31.8542,31.8877,4700.0
2011-03-07 14:10:00,57.13,57.15,57.09,57.13,5400.0,31.8765,31.8877,31.8542,31.8765,5400.0
2011-03-07 14:15:00,57.12,57.25,57.12,57.25,9000.0,31.871,31.9435,31.871,31.9435,9000.0
2011-03-07 14:20:00,57.25,57.28,57.24,57.25,7300.0,31.9435,31.9602,31.9379,31.9435,7300.0
2011-03-07 14:25:00,57.26,57.28,57.23,57.28,5700.0,31.9491,31.9602,31.9323,31.9602,5700.0
2011-03-07 14:30:00,57.26,57.34,57.25,57.32,7200.0,31.9491,31.9937,31.9435,31.9826,7200.0
2011-03-07 14:35:00,57.32,57.33,57.28,57.29,6000.0,31.9826,31.9881,31.9602,31.9658,6000.0
2011-03-07 14:40:00,57.29,57.3,57.23,57.25,5900.0,31.9658,31.9714,31.9323,31.9435,5900.0
2011-03-07 14:45:00,57.25,57.26,57.21,57.22,6200.0,31.9435,31.9491,31.9212,31.9268,6200.0
2011-03-07 14:50:00,57.22,57.27,57.2,57.24,7300.0,31.9268,31.9547,31.9156,31.9379,7300.0
2011-03-07 14:55:00,57.22,57.23,57.16,57.22,7200.0,31.9268,31.9323,31.8933,31.9268,7200.0
2011-03-07 15:00:00,57.22,57.22,57.1,57.11,13100.0,31.9268,31.9268,31.8598,31.8654,13100.0
2011-03-07 15:05:00,57.13,57.18,57.06,57.16,9600.0,31.8765,31.9044,31.8375,31.8933,9600.0
2011-03-07 15:10:00,57.14,57.24,57.13,57.21,11900.0,31.8821,31.9379,31.8765,31.9212,11900.0
2011-03-07 15:15:00,57.22,57.24,57.15,57.21,11100.0,31.9268,31.9379,31.8877,31.9212,11100.0
2011-03-07 15:20:00,57.2,57.25,57.18,57.24,9400.0,31.9156,31.9435,31.9044,31.9379,9400.0
2011-03-07 15:25:00,57.25,57.4,57.25,57.36,18100.0,31.9435,32.0272,31.9435,32.0049,18100.0
2011-03-07 15:30:00,57.36,57.4,57.3,57.34,16000.0,32.0049,32.0272,31.9714,31.9937,16000.0
2011-03-07 15:35:00,57.35,57.37,57.32,57.34,16200.0,31.9993,32.0105,31.9826,31.9937,16200.0
2011-03-07 15:40:00,57.34,57.34,57.21,57.22,17700.0,31.9937,31.9937,31.9212,31.9268,17700.0
2011-03-07 15:45:00,57.21,57.26,57.2,57.24,26900.0,31.9212,31.9491,31.9156,31.9379,26900.0
2011-03-07 15:50:00,57.24,57.24,57.06,57.12,40200.0,31.9379,31.9379,31.8375,31.871,40200.0
2011-03-07 15:55:00,57.12,57.13,56.98,57.08,53000.0,31.871,31.8765,31.7929,31.8486,53000.0
2011-03-08 09:30:00,57.21,57.53,57.15,57.28,9200.0,31.9212,32.0997,31.8877,31.9602,9200.0
2011-03-08 09:35:00,57.17,57.3,57.17,57.27,6800.0,31.8989,31.9714,31.8989,31.9547,6800.0
2011-03-08 09:40:00,57.27,57.58,57.26,57.53,17400.0,31.9547,32.1276,31.9491,32.0997,17400.0
2011-03-08 09:45:00,57.53,57.55,57.34,57.4,5900.0,32.0997,32.1109,31.9937,32.0272,5900.0
2011-03-08 09:50:00,57.34,57.5,57.34,57.47,6900.0,31.9937,32.083,31.9937,32.0663,6900.0
2011-03-08 09:55:00,57.47,57.48,57.41,57.41,13000.0,32.0663,32.0718,32.0328,32.0328,13000.0
2011-03-08 10:00:00,57.4,57.43,57.28,57.38,8800.0,32.0272,32.0439,31.9602,32.016,8800.0
2011-03-08 10:05:00,57.38,57.44,57.36,57.36,4000.0,32.016,32.0495,32.0049,32.0049,4000.0
2011-03-08 10:10:00,57.36,57.45,57.34,57.38,15000.0,32.0049,32.0551,31.9937,32.016,15000.0
2011-03-08 10:15:00,57.37,57.42,57.3,57.3,8700.0,32.0105,32.0384,31.9714,31.9714,8700.0
2011-03-08 10:20:00,57.34,57.34,57.2,57.22,3600.0,31.9937,31.9937,31.9156,31.9268,3600.0
2011-03-08 10:25:00,57.22,57.22,57.14,57.21,4600.0,31.9268,31.9268,31.8821,31.9212,4600.0
2011-03-08 10:30:00,57.2,57.26,57.14,57.26,10700.0,31.9156,31.9491,31.8821,31.9491,10700.0
2011-03-08 10:35:00,57.25,57.32,57.24,57.29,3100.0,31.9435,31.9826,31.9379,31.9658,3100.0
2011-03-08 10:40:00,57.34,57.39,57.3,57.34,9900.0,31.9937,32.0216,31.9714,31.9937,9900.0
2011-03-08 10:45:00,57.39,57.4,57.33,57.33,6900.0,32.0216,32.0272,31.9881,31.9881,6900.0
2011-03-08 10:50:00,57.35,57.4,57.34,57.38,7100.0,31.9993,32.0272,31.9937,32.016,7100.0
2011-03-08 10:55:00,57.39,57.4,57.35,57.38,13700.0,32.0216,32.0272,31.9993,32.016,13700.0
2011-03-08 11:00:00,57.39,57.4,57.34,57.37,14100.0,32.0216,32.0272,31.9937,32.0105,14100.0
2011-03-08 11:05:00,57.39,57.4,57.36,57.4,4600.0,32.0216,32.0272,32.0049,32.0272,4600.0
2011-03-08 11:10:00,57.44,57.46,57.34,57.39,11800.0,32.0495,32.0607,31.9937,32.0216,11800.0
2011-03-08 11:15:00,57.38,57.41,57.33,57.38,6700.0,32.016,32.0328,31.9881,32.016,6700.0
2011-03-08 11:20:00,57.39,57.45,57.32,57.45,9200.0,32.0216,32.0551,31.9826,32.0551,9200.0
2011-03-08 11:25:00,57.43,57.5,57.41,57.42,8000.0,32.0439,32.083,32.0328,32.0384,8000.0
2011-03-08 11:30:00,57.41,57.44,57.39,57.41,5600.0,32.0328,32.0495,32.0216,32.0328,5600.0
2011-03-08 11:35:00,57.43,57.44,57.41,57.41,4000.0,32.0439,32.0495,32.0328,32.0328,4000.0
2011-03-08 11:40:00,57.42,57.47,57.39,57.46,5800.0,32.0384,32.0663,32.0216,32.0607,5800.0
2011-03-08 11:45:00,57.44,57.48,57.4,57.46,4100.0,32.0495,32.0718,32.0272,32.0607,4100.0
2011-03-08 11:50:00,57.46,57.5,57.44,57.5,9000.0,32.0607,32.083,32.0495,32.083,9000.0
2011-03-08 11:55:00,57.5,57.5,57.48,57.49,10900.0,32.083,32.083,32.0718,32.0774,10900.0
2011-03-08 12:00:00,57.49,57.52,57.44,57.47,11500.0,32.0774,32.0942,32.0495,32.0663,11500.0
2011-03-08 12:05:00,57.49,57.49,57.36,57.36,2300.0,32.0774,32.0774,32.0049,32.0049,2300.0
2011-03-08 12:10:00,57.36,57.41,57.33,57.36,6600.0,32.0049,32.0328,31.9881,32.0049,6600.0
2011-03-08 12:15:00,57.35,57.38,57.33,57.34,2000.0,31.9993,32.016,31.9881,31.9937,2000.0
2011-03-08 12:20:00,57.33,57.38,57.32,57.38,7200.0,31.9881,32.016,31.9826,32.016,7200.0
2011-03-08 12:25:00,57.38,57.39,57.32,57.36,10800.0,32.016,32.0216,31.9826,32.0049,10800.0
2011-03-08 12:30:00,57.39,57.42,57.38,57.38,3500.0,32.0216,32.0384,32.016,32.016,3500.0
2011-03-08 12:35:00,57.39,57.4,57.38,57.4,1600.0,32.0216,32.0272,32.016,32.0272,1600.0
2011-03-08 12:40:00,57.38,57.43,57.35,57.39,5400.0,32.016,32.0439,31.9993,32.0216,5400.0
2011-03-08 12:45:00,57.38,57.39,57.32,57.32,6200.0,32.016,32.0216,31.9826,31.9826,6200.0
2011-03-08 12:50:00,57.37,57.4,57.35,57.35,1700.0,32.0105,32.0272,31.9993,31.9993,1700.0
2011-03-08 12:55:00,57.39,57.39,57.36,57.37,1100.0,32.0216,32.0216,32.0049,32.0105,1100.0
2011-03-08 13:00:00,57.37,57.46,57.34,57.46,2400.0,32.0105,32.0607,31.9937,32.0607,2400.0
2011-03-08 13:05:00,57.45,57.47,57.45,57.46,2900.0,32.0551,32.0663,32.0551,32.0607,2900.0
2011-03-08 13:10:00,57.46,57.52,57.46,57.52,3400.0,32.0607,32.0942,32.0607,32.0942,3400.0
2011-03-08 13:15:00,57.52,57.54,57.41,57.5,4200.0,32.0942,32.1053,32.0328,32.083,4200.0
2011-03-08 13:20:00,57.5,57.54,57.38,57.41,14400.0,32.083,32.1053,32.016,32.0328,14400.0
2011-03-08 13:25:00,57.41,57.42,57.4,57.4,5500.0,32.0328,32.0384,32.0272,32.0272,5500.0
2011-03-08 13:30:00,57.39,57.44,57.37,57.44,1800.0,32.0216,32.0495,32.0105,32.0495,1800.0
2011-03-08 13:35:00,57.47,57.52,57.46,57.47,4100.0,32.0663,32.0942,32.0607,32.0663,4100.0
2011-03-08 13:40:00,57.5,57.5,57.46,57.46,2300.0,32.083,32.083,32.0607,32.0607,2300.0
2011-03-08 13:45:00,57.46,57.62,57.46,57.62,3700.0,32.0607,32.15,32.0607,32.15,3700.0
2011-03-08 13:50:00,57.65,57.65,57.55,57.55,3500.0,32.1667,32.1667,32.1109,32.1109,3500.0
2011-03-08 13:55:00,57.55,57.62,57.55,57.62,3300.0,32.1109,32.15,32.1109,32.15,3300.0
2011-03-08 14:00:00,57.62,57.73,57.62,57.73,2700.0,32.15,32.2113,32.15,32.2113,2700.0
2011-03-08 14:05:00,57.72,57.72,57.56,57.57,7300.0,32.2057,32.2057,32.1165,32.1221,7300.0
2011-03-08 14:10:00,57.59,57.6,57.55,57.55,3900.0,32.1332,32.1388,32.1109,32.1109,3900.0
2011-03-08 14:15:00,57.52,57.61,57.51,57.6,4600.0,32.0942,32.1444,32.0886,32.1388,4600.0
2011-03-08 14:20:00,57.59,57.68,57.55,57.66,7000.0,32.1332,32.1834,32.1109,32.1723,7000.0
2011-03-08 14:25:00,57.66,57.7,57.58,57.58,13600.0,32.1723,32.1946,32.1276,32.1276,13600.0
2011-03-08 14:30:00,57.59,57.62,57.5,57.52,10700.0,32.1332,32.15,32.083,32.0942,10700.0
2011-03-08 14:35:00,57.52,57.56,57.5,57.56,11600.0,32.0942,32.1165,32.083,32.1165,11600.0
2011-03-08 14:40:00,57.55,57.56,57.46,57.54,9700.0,32.1109,32.1165,32.0607,32.1053,9700.0
2011-03-08 14:45:00,57.54,57.55,57.5,57.5,4200.0,32.1053,32.1109,32.083,32.083,4200.0
2011-03-08 14:50:00,57.51,57.56,57.46,57.56,4300.0,32.0886,32.1165,32.0607,32.1165,4300.0
2011-03-08 14:55:00,57.55,57.64,57.54,57.58,8300.0,32.1109,32.1611,32.1053,32.1276,8300.0
2011-03-08 15:00:00,57.58,57.58,57.46,57.51,5000.0,32.1276,32.1276,32.0607,32.0886,5000.0
2011-03-08 15:05:00,57.5,57.53,57.44,57.46,7600.0,32.083,32.0997,32.0495,32.0607,7600.0
2011-03-08 15:10:00,57.48,57.48,57.44,57.44,4900.0,32.0718,32.0718,32.0495,32.0495,4900.0
2011-03-08 15:15:00,57.44,57.44,57.35,57.39,9500.0,32.0495,32.0495,31.9993,32.0216,9500.0
2011-03-08 15:20:00,57.41,57.45,57.4,57.42,6500.0,32.0328,32.0551,32.0272,32.0384,6500.0
2011-03-08 15:25:00,57.41,57.41,57.27,57.35,9800.0,32.0328,32.0328,31.9547,31.9993,9800.0
2011-03-08 15:30:00,57.34,57.36,57.26,57.36,7100.0,31.9937,32.0049,31.9491,32.0049,7100.0
2011-03-08 15:35:00,57.36,57.37,57.18,57.2,22800.0,32.0049,32.0105,31.9044,31.9156,22800.0
2011-03-08 15:40:00,57.21,57.24,57.17,57.18,22800.0,31.9212,31.9379,31.8989,31.9044,22800.0
2011-03-08 15:45:00,57.18,57.34,57.18,57.3,21800.0,31.9044,31.9937,31.9044,31.9714,21800.0
2011-03-08 15:50:00,57.29,57.29,57.1,57.13,30700.0,31.9658,31.9658,31.8598,31.8765,30700.0
2011-03-08 15:55:00,57.14,57.21,57.0,57.19,54200.0,31.8821,31.9212,31.804,31.91,54200.0
2011-03-09 09:30:00,57.39,57.48,57.2,57.31,7100.0,32.0216,32.0718,31.9156,31.977,7100.0
2011-03-09 09:35:00,57.34,57.34,57.05,57.1,11300.0,31.9937,31.9937,31.8319,31.8598,11300.0
2011-03-09 09:40:00,57.11,57.24,57.09,57.21,9900.0,31.8654,31.9379,31.8542,31.9212,9900.0
2011-03-09 09:45:00,57.21,57.21,57.03,57.03,8600.0,31.9212,31.9212,31.8208,31.8208,8600.0
2011-03-09 09:50:00,57.03,57.1,57.0,57.05,8000.0,31.8208,31.8598,31.804,31.8319,8000.0
2011-03-09 09:55:00,57.05,57.05,56.8,56.82,9500.0,31.8319,31.8319,31.6924,31.7036,9500.0
2011-03-09 10:00:00,56.8,56.9,56.8,56.9,3900.0,31.6924,31.7482,31.6924,31.7482,3900.0
2011-03-09 10:05:00,56.9,56.94,56.83,56.94,4000.0,31.7482,31.7705,31.7092,31.7705,4000.0
2011-03-09 10:10:00,56.94,56.96,56.9,56.92,3800.0,31.7705,31.7817,31.7482,31.7594,3800.0
2011-03-09 10:15:00,56.86,57.03,56.86,57.01,8900.0,31.7259,31.8208,31.7259,31.8096,8900.0
2011-03-09 10:20:00,57.03,57.05,56.91,56.96,16700.0,31.8208,31.8319,31.7538,31.7817,16700.0
2011-03-09 10:25:00,56.97,57.01,56.95,56.95,6000.0,31.7873,31.8096,31.7761,31.7761,6000.0
2011-03-09 10:30:00,56.98,56.99,56.95,56.98,3400.0,31.7929,31.7984,31.7761,31.7929,3400.0
2011-03-09 10:35:00,56.98,57.01,56.96,56.98,5400.0,31.7929,31.8096,31.7817,31.7929,5400.0
2011-03-09 10:40:00,56.98,56.98,56.87,56.91,4500.0,31.7929,31.7929,31.7315,31.7538,4500.0
2011-03-09 10:45:00,56.91,56.97,56.87,56.93,5100.0,31.7538,31.7873,31.7315,31.765,5100.0
2011-03-09 10:50:00,56.93,56.96,56.84,56.87,3400.0,31.765,31.7817,31.7147,31.7315,3400.0
2011-03-09 10:55:00,56.86,56.89,56.83,56.86,14600.0,31.7259,31.7426,31.7092,31.7259,14600.0
2011-03-09 11:00:00,56.88,56.88,56.84,56.85,4900.0,31.7371,31.7371,31.7147,31.7203,4900.0
2011-03-09 11:05:00,56.88,56.93,56.88,56.92,5100.0,31.7371,31.765,31.7371,31.7594,5100.0
2011-03-09 11:10:00,56.92,57.02,56.92,57.01,12100.0,31.7594,31.8152,31.7594,31.8096,12100.0
2011-03-09 11:15:00,57.02,57.03,56.9,56.96,10200.0,31.8152,31.8208,31.7482,31.7817,10200.0
2011-03-09 11:20:00,56.96,57.03,56.96,57.03,3300.0,31.7817,31.8208,31.7817,31.8208,3300.0
2011-03-09 11:25:00,57.05,57.06,56.95,56.95,8800.0,31.8319,31.8375,31.7761,31.7761,8800.0
2011-03-09 11:30:00,56.96,56.98,56.86,56.89,3600.0,31.7817,31.7929,31.7259,31.7426,3600.0
2011-03-09 11:35:00,56.88,56.95,56.88,56.95,1400.0,31.7371,31.7761,31.7371,31.7761,1400.0
2011-03-09 11:40:00,56.94,56.99,56.93,56.97,1900.0,31.7705,31.7984,31.765,31.7873,1900.0
2011-03-09 11:45:00,56.99,57.08,56.99,57.08,2600.0,31.7984,31.8486,31.7984,31.8486,2600.0
2011-03-09 11:50:00,57.1,57.11,57.03,57.11,1400.0,31.8598,31.8654,31.8208,31.8654,1400.0
2011-03-09 11:55:00,57.1,57.22,57.09,57.19,3300.0,31.8598,31.9268,31.8542,31.91,3300.0
2011-03-09 12:00:00,57.2,57.35,57.19,57.29,4800.0,31.9156,31.9993,31.91,31.9658,4800.0
2011-03-09 12:05:00,57.28,57.32,57.25,57.27,2400.0,31.9602,31.9826,31.9435,31.9547,2400.0
2011-03-09 12:10:00,57.26,57.26,57.19,57.19,6700.0,31.9491,31.9491,31.91,31.91,6700.0
2011-03-09 12:15:00,57.18,57.29,57.17,57.28,2600.0,31.9044,31.9658,31.8989,31.9602,2600.0
2011-03-09 12:20:00,57.27,57.3,57.22,57.29,2500.0,31.9547,31.9714,31.9268,31.9658,2500.0
2011-03-09 12:25:00,57.29,57.29,57.14,57.19,2300.0,31.9658,31.9658,31.8821,31.91,2300.0
2011-03-09 12:30:00,57.2,57.26,57.2,57.25,1000.0,31.9156,31.9491,31.9156,31.9435,1000.0
2011-03-09 12:35:00,57.26,57.29,57.24,57.27,2300.0,31.9491,31.9658,31.9379,31.9547,2300.0
2011-03-09 12:40:00,57.25,57.28,57.16,57.16,1800.0,31.9435,31.9602,31.8933,31.8933,1800.0
2011-03-09 12:45:00,57.18,57.2,57.15,57.2,1600.0,31.9044,31.9156,31.8877,31.9156,1600.0
2011-03-09 12:50:00,57.16,57.24,57.14,57.2,1800.0,31.8933,31.9379,31.8821,31.9156,1800.0
2011-03-09 12:55:00,57.21,57.24,57.21,57.21,1800.0,31.9212,31.9379,31.9212,31.9212,1800.0
2011-03-09 13:00:00,57.2,57.2,57.13,57.13,1100.0,31.9156,31.9156,31.8765,31.8765,1100.0
2011-03-09 13:05:00,57.14,57.15,57.14,57.15,900.0,31.8821,31.8877,31.8821,31.8877,900.0
2011-03-09 13:10:00,57.16,57.2,57.14,57.18,1300.0,31.8933,31.9156,31.8821,31.9044,1300.0
2011-03-09 13:15:00,57.2,57.27,57.19,57.27,1700.0,31.9156,31.9547,31.91,31.9547,1700.0
2011-03-09 13:20:00,57.27,57.27,57.18,57.18,1700.0,31.9547,31.9547,31.9044,31.9044,1700.0
2011-03-09 13:25:00,57.18,57.22,57.15,57.17,2500.0,31.9044,31.9268,31.8877,31.8989,2500.0
2011-03-09 13:30:00,57.17,57.2,57.16,57.19,1600.0,31.8989,31.9156,31.8933,31.91,1600.0
2011-03-09 13:35:00,57.19,57.2,57.17,57.18,3300.0,31.91,31.9156,31.8989,31.9044,3300.0
2011-03-09 13:40:00,57.17,57.18,57.12,57.13,1300.0,31.8989,31.9044,31.871,31.8765,1300.0
2011-03-09 13:45:00,57.14,57.14,57.11,57.12,2700.0,31.8821,31.8821,31.8654,31.871,2700.0
2011-03-09 13:50:00,57.11,57.11,57.03,57.04,4000.0,31.8654,31.8654,31.8208,31.8263,4000.0
2011-03-09 13:55:00,57.03,57.09,56.99,57.09,5600.0,31.8208,31.8542,31.7984,31.8542,5600.0
2011-03-09 14:00:00,57.09,57.19,57.06,57.16,2800.0,31.8542,31.91,31.8375,31.8933,2800.0
2011-03-09 14:05:00,57.16,57.19,57.14,57.16,1500.0,31.8933,31.91,31.8821,31.8933,1500.0
2011-03-09 14:10:00,57.17,57.19,57.13,57.19,7400.0,31.8989,31.91,31.8765,31.91,7400.0
2011-03-09 14:15:00,57.19,57.19,57.11,57.14,5600.0,31.91,31.91,31.8654,31.8821,5600.0
2011-03-09 14:20:00,57.13,57.13,57.08,57.08,1000.0,31.8765,31.8765,31.8486,31.8486,1000.0
2011-03-09 14:25:00,57.09,57.09,56.99,57.01,2900.0,31.8542,31.8542,31.7984,31.8096,2900.0
2011-03-09 14:30:00,57.01,57.01,56.88,56.88,12300.0,31.8096,31.8096,31.7371,31.7371,12300.0
2011-03-09 14:35:00,56.89,56.89,56.84,56.88,9000.0,31.7426,31.7426,31.7147,31.7371,9000.0
2011-03-09 14:40:00,56.88,56.93,56.84,56.93,3700.0,31.7371,31.765,31.7147,31.765,3700.0
2011-03-09 14:45:00,56.92,56.97,56.92,56.95,1400.0,31.7594,31.7873,31.7594,31.7761,1400.0
2011-03-09 14:50:00,56.95,57.03,56.95,56.99,5300.0,31.7761,31.8208,31.7761,31.7984,5300.0
2011-03-09 14:55:00,56.98,57.01,56.89,57.01,13200.0,31.7929,31.8096,31.7426,31.8096,13200.0
2011-03-09 15:00:00,56.99,57.09,56.99,57.09,3000.0,31.7984,31.8542,31.7984,31.8542,3000.0
2011-03-09 15:05:00,57.08,57.08,57.02,57.02,1800.0,31.8486,31.8486,31.8152,31.8152,1800.0
2011-03-09 15:10:00,57.04,57.06,57.0,57.0,2500.0,31.8263,31.8375,31.804,31.804,2500.0
2011-03-09 15:15:00,57.0,57.0,56.96,56.96,5600.0,31.804,31.804,31.7817,31.7817,5600.0
2011-03-09 15:20:00,56.95,56.98,56.91,56.96,10900.0,31.7761,31.7929,31.7538,31.7817,10900.0
2011-03-09 15:25:00,56.97,56.99,56.92,56.98,5400.0,31.7873,31.7984,31.7594,31.7929,5400.0
2011-03-09 15:30:00,56.98,57.0,56.92,56.96,9300.0,31.7929,31.804,31.7594,31.7817,9300.0
2011-03-09 15:35:00,56.97,56.97,56.93,56.95,6500.0,31.7873,31.7873,31.765,31.7761,6500.0
2011-03-09 15:40:00,56.96,56.98,56.86,56.87,9700.0,31.7817,31.7929,31.7259,31.7315,9700.0
2011-03-09 15:45:00,56.87,56.87,56.75,56.87,34400.0,31.7315,31.7315,31.6645,31.7315,34400.0
2011-03-09 15:50:00,56.85,56.96,56.85,56.9,19600.0,31.7203,31.7817,31.7203,31.7482,19600.0
2011-03-09 15:55:00,56.91,56.92,56.82,56.87,26700.0,31.7538,31.7594,31.7036,31.7315,26700.0
2011-03-10 09:30:00,57.11,57.11,56.5,56.59,9000.0,31.8654,31.8654,31.525,31.5752,9000.0
2011-03-10 09:35:00,56.58,56.76,56.58,56.74,3100.0,31.5697,31.6701,31.5697,31.6589,3100.0
2011-03-10 09:40:00,56.69,56.72,56.57,56.67,4200.0,31.631,31.6478,31.5641,31.6199,4200.0
2011-03-10 09:45:00,56.67,56.67,56.6,56.66,5300.0,31.6199,31.6199,31.5808,31.6143,5300.0
2011-03-10 09:50:00,56.64,56.74,56.56,56.59,15000.0,31.6031,31.6589,31.5585,31.5752,15000.0
2011-03-10 09:55:00,56.62,56.64,56.56,56.64,7100.0,31.592,31.6031,31.5585,31.6031,7100.0
2011-03-10 10:00:00,56.63,56.63,56.37,56.4,14700.0,31.5976,31.5976,31.4525,31.4692,14700.0
2011-03-10 10:05:00,56.42,56.55,56.35,56.39,5600.0,31.4804,31.5529,31.4413,31.4637,5600.0
2011-03-10 10:10:00,56.39,56.4,56.2,56.2,12300.0,31.4637,31.4692,31.3576,31.3576,12300.0
2011-03-10 10:15:00,56.2,56.29,56.2,56.29,10600.0,31.3576,31.4079,31.3576,31.4079,10600.0
2011-03-10 10:20:00,56.3,56.33,56.23,56.28,11500.0,31.4134,31.4302,31.3744,31.4023,11500.0
2011-03-10 10:25:00,56.29,56.35,56.18,56.28,3900.0,31.4079,31.4413,31.3465,31.4023,3900.0
2011-03-10 10:30:00,56.26,56.34,56.21,56.3,2900.0,31.3911,31.4358,31.3632,31.4134,2900.0
2011-03-10 10:35:00,56.3,56.35,56.28,56.29,5000.0,31.4134,31.4413,31.4023,31.4079,5000.0
2011-03-10 10:40:00,56.28,56.3,56.2,56.21,16300.0,31.4023,31.4134,31.3576,31.3632,16300.0
2011-03-10 10:45:00,56.2,56.21,56.13,56.13,6500.0,31.3576,31.3632,31.3186,31.3186,6500.0
2011-03-10 10:50:00,56.1,56.13,56.09,56.12,4300.0,31.3018,31.3186,31.2963,31.313,4300.0
2011-03-10 10:55:00,56.13,56.18,56.1,56.11,7100.0,31.3186,31.3465,31.3018,31.3074,7100.0
2011-03-10 11:00:00,56.12,56.14,56.09,56.14,7300.0,31.313,31.3242,31.2963,31.3242,7300.0
2011-03-10 11:05:00,56.13,56.14,56.11,56.11,2500.0,31.3186,31.3242,31.3074,31.3074,2500.0
2011-03-10 11:10:00,56.11,56.11,56.05,56.07,10600.0,31.3074,31.3074,31.2739,31.2851,10600.0
2011-03-10 11:15:00,56.06,56.06,56.01,56.03,10900.0,31.2795,31.2795,31.2516,31.2628,10900.0
2011-03-10 11:20:00,56.03,56.12,56.01,56.08,12100.0,31.2628,31.313,31.2516,31.2907,12100.0
2011-03-10 11:25:00,56.08,56.12,56.07,56.07,2300.0,31.2907,31.313,31.2851,31.2851,2300.0
2011-03-10 11:30:00,56.07,56.07,56.02,56.02,9300.0,31.2851,31.2851,31.2572,31.2572,9300.0
2011-03-10 11:35:00,56.03,56.03,55.91,55.95,12900.0,31.2628,31.2628,31.1958,31.2181,12900.0
2011-03-10 11:40:00,55.96,56.0,55.96,55.97,5000.0,31.2237,31.246,31.2237,31.2293,5000.0
2011-03-10 11:45:00,55.99,56.0,55.96,55.97,4500.0,31.2405,31.246,31.2237,31.2293,4500.0
2011-03-10 11:50:00,55.97,55.98,55.93,55.93,3300.0,31.2293,31.2349,31.207,31.207,3300.0
2011-03-10 11:55:00,55.94,55.95,55.9,55.93,6000.0,31.2126,31.2181,31.1903,31.207,6000.0
2011-03-10 12:00:00,55.94,55.96,55.92,55.92,6300.0,31.2126,31.2237,31.2014,31.2014,6300.0
2011-03-10 12:05:00,55.94,55.94,55.91,55.93,2900.0,31.2126,31.2126,31.1958,31.207,2900.0
2011-03-10 12:10:00,55.92,55.97,55.91,55.96,12100.0,31.2014,31.2293,31.1958,31.2237,12100.0
2011-03-10 12:15:00,55.96,55.99,55.96,55.97,3200.0,31.2237,31.2405,31.2237,31.2293,3200.0
2011-03-10 12:20:00,55.97,56.0,55.93,55.99,4900.0,31.2293,31.246,31.207,31.2405,4900.0
2011-03-10 12:25:00,55.97,55.97,55.9,55.92,4400.0,31.2293,31.2293,31.1903,31.2014,4400.0
2011-03-10 12:30:00,55.94,56.0,55.94,56.0,4400.0,31.2126,31.246,31.2126,31.246,4400.0
2011-03-10 12:35:00,56.0,56.06,56.0,56.06,5000.0,31.246,31.2795,31.246,31.2795,5000.0
2011-03-10 12:40:00,56.07,56.17,56.07,56.17,4600.0,31.2851,31.3409,31.2851,31.3409,4600.0
2011-03-10 12:45:00,56.18,56.22,56.17,56.17,6700.0,31.3465,31.3688,31.3409,31.3409,6700.0
2011-03-10 12:50:00,56.15,56.16,56.08,56.1,4200.0,31.3297,31.3353,31.2907,31.3018,4200.0
2011-03-10 12:55:00,56.1,56.12,56.05,56.06,4100.0,31.3018,31.313,31.2739,31.2795,4100.0
2011-03-10 13:00:00,56.05,56.16,56.05,56.08,4800.0,31.2739,31.3353,31.2739,31.2907,4800.0
2011-03-10 13:05:00,56.04,56.1,56.03,56.1,7800.0,31.2684,31.3018,31.2628,31.3018,7800.0
2011-03-10 13:10:00,56.1,56.15,56.07,56.07,3400.0,31.3018,31.3297,31.2851,31.2851,3400.0
2011-03-10 13:15:00,56.07,56.12,56.06,56.08,10300.0,31.2851,31.313,31.2795,31.2907,10300.0
2011-03-10 13:20:00,56.11,56.17,56.11,56.14,2900.0,31.3074,31.3409,31.3074,31.3242,2900.0
2011-03-10 13:25:00,56.15,56.16,56.11,56.14,5800.0,31.3297,31.3353,31.3074,31.3242,5800.0
2011-03-10 13:30:00,56.15,56.19,56.12,56.17,6500.0,31.3297,31.3521,31.313,31.3409,6500.0
2011-03-10 13:35:00,56.19,56.22,56.12,56.14,30100.0,31.3521,31.3688,31.313,31.3242,30100.0
2011-03-10 13:40:00,56.14,56.27,56.14,56.23,15700.0,31.3242,31.3967,31.3242,31.3744,15700.0
2011-03-10 13:45:00,56.23,56.42,56.23,56.42,18900.0,31.3744,31.4804,31.3744,31.4804,18900.0
2011-03-10 13:50:00,56.42,56.44,56.37,56.43,10600.0,31.4804,31.4916,31.4525,31.486,10600.0
2011-03-10 13:55:00,56.42,56.48,56.42,56.45,6900.0,31.4804,31.5139,31.4804,31.4971,6900.0
2011-03-10 14:00:00,56.44,56.48,56.41,56.42,4300.0,31.4916,31.5139,31.4748,31.4804,4300.0
2011-03-10 14:05:00,56.39,56.39,56.34,56.38,5700.0,31.4637,31.4637,31.4358,31.4581,5700.0
2011-03-10 14:10:00,56.38,56.38,56.2,56.25,7800.0,31.4581,31.4581,31.3576,31.3855,7800.0
2011-03-10 14:15:00,56.24,56.25,56.16,56.17,10800.0,31.38,31.3855,31.3353,31.3409,10800.0
2011-03-10 14:20:00,56.18,56.18,56.15,56.18,4900.0,31.3465,31.3465,31.3297,31.3465,4900.0
2011-03-10 14:25:00,56.17,56.19,56.17,56.17,5200.0,31.3409,31.3521,31.3409,31.3409,5200.0
2011-03-10 14:30:00,56.18,56.26,56.17,56.26,12800.0,31.3465,31.3911,31.3409,31.3911,12800.0
2011-03-10 14:35:00,56.26,56.38,56.26,56.38,5300.0,31.3911,31.4581,31.3911,31.4581,5300.0
2011-03-10 14:40:00,56.38,56.5,56.38,56.46,9300.0,31.4581,31.525,31.4581,31.5027,9300.0
2011-03-10 14:45:00,56.44,56.45,56.39,56.39,6500.0,31.4916,31.4971,31.4637,31.4637,6500.0
2011-03-10 14:50:00,56.39,56.4,56.34,56.34,10800.0,31.4637,31.4692,31.4358,31.4358,10800.0
2011-03-10 14:55:00,56.35,56.36,56.27,56.28,9000.0,31.4413,31.4469,31.3967,31.4023,9000.0
2011-03-10 15:00:00,56.3,56.31,56.27,56.31,5000.0,31.4134,31.419,31.3967,31.419,5000.0
2011-03-10 15:05:00,56.32,56.38,56.27,56.27,12600.0,31.4246,31.4581,31.3967,31.3967,12600.0
2011-03-10 15:10:00,56.26,56.27,56.23,56.24,8700.0,31.3911,31.3967,31.3744,31.38,8700.0
2011-03-10 15:15:00,56.23,56.31,56.21,56.29,6700.0,31.3744,31.419,31.3632,31.4079,6700.0
2011-03-10 15:20:00,56.3,56.35,56.28,56.35,8200.0,31.4134,31.4413,31.4023,31.4413,8200.0
2011-03-10 15:25:00,56.34,56.37,56.32,56.34,14600.0,31.4358,31.4525,31.4246,31.4358,14600.0
2011-03-10 15:30:00,56.34,56.35,56.32,56.35,12100.0,31.4358,31.4413,31.4246,31.4413,12100.0
2011-03-10 15:35:00,56.35,56.51,56.34,56.51,15000.0,31.4413,31.5306,31.4358,31.5306,15000.0
2011-03-10 15:40:00,56.51,56.62,56.51,56.6,18600.0,31.5306,31.592,31.5306,31.5808,18600.0
2011-03-10 15:45:00,56.6,56.61,56.55,56.58,35400.0,31.5808,31.5864,31.5529,31.5697,35400.0
2011-03-10 15:50:00,56.58,56.58,56.37,56.39,37100.0,31.5697,31.5697,31.4525,31.4637,37100.0
2011-03-10 15:55:00,56.38,56.39,56.28,56.34,49400.0,31.4581,31.4637,31.4023,31.4358,49400.0
2011-03-11 09:30:00,55.89,55.89,55.61,55.68,17300.0,31.5629,31.5629,31.4048,31.4443,17300.0
2011-03-11 09:35:00,55.68,55.9,55.64,55.9,12400.0,31.4443,31.5686,31.4218,31.5686,12400.0
2011-03-11 09:40:00,55.89,56.12,55.89,56.06,6400.0,31.5629,31.6928,31.5629,31.6589,6400.0
2011-03-11 09:45:00,56.06,56.06,55.88,55.95,7200.0,31.6589,31.6589,31.5573,31.5968,7200.0
2011-03-11 09:50:00,56.0,56.0,55.73,55.81,9400.0,31.6251,31.6251,31.4726,31.5178,9400.0
2011-03-11 09:55:00,55.81,56.06,55.68,55.8,8000.0,31.5178,31.6589,31.4443,31.5121,8000.0
2011-03-11 10:00:00,55.91,55.92,55.71,55.8,3800.0,31.5742,31.5799,31.4613,31.5121,3800.0
2011-03-11 10:05:00,55.83,55.86,55.77,55.81,3300.0,31.5291,31.546,31.4952,31.5178,3300.0
2011-03-11 10:10:00,55.84,55.91,55.75,55.75,4000.0,31.5347,31.5742,31.4839,31.4839,4000.0
2011-03-11 10:15:00,55.75,55.91,55.75,55.82,12100.0,31.4839,31.5742,31.4839,31.5234,12100.0
2011-03-11 10:20:00,55.82,55.85,55.72,55.83,9600.0,31.5234,31.5403,31.4669,31.5291,9600.0
2011-03-11 10:25:00,55.83,55.86,55.71,55.71,4000.0,31.5291,31.546,31.4613,31.4613,4000.0
2011-03-11 10:30:00,55.68,55.78,55.68,55.74,5800.0,31.4443,31.5008,31.4443,31.4782,5800.0
2011-03-11 10:35:00,55.74,55.74,55.65,55.65,6200.0,31.4782,31.4782,31.4274,31.4274,6200.0
2011-03-11 10:40:00,55.67,55.67,55.6,55.64,4400.0,31.4387,31.4387,31.3992,31.4218,4400.0
2011-03-11 10:45:00,55.65,55.75,55.63,55.73,4400.0,31.4274,31.4839,31.4161,31.4726,4400.0
2011-03-11 10:50:00,55.72,55.75,55.66,55.66,6600.0,31.4669,31.4839,31.433,31.433,6600.0
2011-03-11 10:55:00,55.68,55.72,55.65,55.71,20200.0,31.4443,31.4669,31.4274,31.4613,20200.0
2011-03-11 11:00:00,55.7,55.72,55.67,55.67,2700.0,31.4556,31.4669,31.4387,31.4387,2700.0
2011-03-11 11:05:00,55.68,55.81,55.68,55.81,9700.0,31.4443,31.5178,31.4443,31.5178,9700.0
2011-03-11 11:10:00,55.84,55.93,55.84,55.93,2100.0,31.5347,31.5855,31.5347,31.5855,2100.0
2011-03-11 11:15:00,55.91,55.97,55.91,55.97,6900.0,31.5742,31.6081,31.5742,31.6081,6900.0
2011-03-11 11:20:00,56.0,56.03,55.98,56.01,9100.0,31.6251,31.642,31.6138,31.6307,9100.0
2011-03-11 11:25:00,55.99,56.04,55.98,56.04,12700.0,31.6194,31.6476,31.6138,31.6476,12700.0
2011-03-11 11:30:00,56.02,56.08,56.02,56.08,3200.0,31.6364,31.6702,31.6364,31.6702,3200.0
2011-03-11 11:35:00,56.06,56.08,56.04,56.06,5500.0,31.6589,31.6702,31.6476,31.6589,5500.0
2011-03-11 11:40:00,56.07,56.08,56.06,56.06,11500.0,31.6646,31.6702,31.6589,31.6589,11500.0
2011-03-11 11:45:00,56.06,56.08,56.05,56.06,12000.0,31.6589,31.6702,31.6533,31.6589,12000.0
2011-03-11 11:50:00,56.06,56.07,56.01,56.03,9100.0,31.6589,31.6646,31.6307,31.642,9100.0
2011-03-11 11:55:00,56.03,56.07,56.03,56.05,9300.0,31.642,31.6646,31.642,31.6533,9300.0
2011-03-11 12:00:00,56.04,56.05,56.0,56.04,10000.0,31.6476,31.6533,31.6251,31.6476,10000.0
2011-03-11 12:05:00,56.05,56.06,56.0,56.01,3800.0,31.6533,31.6589,31.6251,31.6307,3800.0
2011-03-11 12:10:00,56.01,56.02,55.98,56.02,5500.0,31.6307,31.6364,31.6138,31.6364,5500.0
2011-03-11 12:15:00,56.04,56.05,56.02,56.04,5700.0,31.6476,31.6533,31.6364,31.6476,5700.0
2011-03-11 12:20:00,56.05,56.08,56.04,56.08,11400.0,31.6533,31.6702,31.6476,31.6702,11400.0
2011-03-11 12:25:00,56.08,56.08,56.0,56.0,5200.0,31.6702,31.6702,31.6251,31.6251,5200.0
2011-03-11 12:30:00,56.01,56.02,56.0,56.01,2000.0,31.6307,31.6364,31.6251,31.6307,2000.0
2011-03-11 12:35:00,56.01,56.04,55.98,55.98,2800.0,31.6307,31.6476,31.6138,31.6138,2800.0
2011-03-11 12:40:00,56.0,56.02,55.97,56.0,3500.0,31.6251,31.6364,31.6081,31.6251,3500.0
2011-03-11 12:45:00,55.99,56.03,55.96,55.96,9600.0,31.6194,31.642,31.6025,31.6025,9600.0
2011-03-11 12:50:00,55.96,56.0,55.96,56.0,4800.0,31.6025,31.6251,31.6025,31.6251,4800.0
2011-03-11 12:55:00,55.99,56.0,55.95,55.97,7900.0,31.6194,31.6251,31.5968,31.6081,7900.0
2011-03-11 13:00:00,55.98,56.01,55.96,56.0,8300.0,31.6138,31.6307,31.6025,31.6251,8300.0
2011-03-11 13:05:00,56.0,56.03,55.99,56.0,9700.0,31.6251,31.642,31.6194,31.6251,9700.0
2011-03-11 13:10:00,56.01,56.01,55.96,55.96,9400.0,31.6307,31.6307,31.6025,31.6025,9400.0
2011-03-11 13:15:00,55.96,55.98,55.94,55.96,7100.0,31.6025,31.6138,31.5912,31.6025,7100.0
2011-03-11 13:20:00,56.0,56.01,55.95,55.99,7500.0,31.6251,31.6307,31.5968,31.6194,7500.0
2011-03-11 13:25:00,56.0,56.12,56.0,56.1,16100.0,31.6251,31.6928,31.6251,31.6815,16100.0
2011-03-11 13:30:00,56.09,56.14,56.08,56.08,11500.0,31.6759,31.7041,31.6702,31.6702,11500.0
2011-03-11 13:35:00,56.07,56.08,56.02,56.05,5300.0,31.6646,31.6702,31.6364,31.6533,5300.0
2011-03-11 13:40:00,56.05,56.09,56.05,56.07,2100.0,31.6533,31.6759,31.6533,31.6646,2100.0
2011-03-11 13:45:00,56.07,56.1,56.07,56.09,14400.0,31.6646,31.6815,31.6646,31.6759,14400.0
2011-03-11 13:50:00,56.09,56.16,56.09,56.16,8000.0,31.6759,31.7154,31.6759,31.7154,8000.0
2011-03-11 13:55:00,56.18,56.18,56.14,56.15,9200.0,31.7267,31.7267,31.7041,31.7098,9200.0
2011-03-11 14:00:00,56.15,56.23,56.15,56.22,15700.0,31.7098,31.7549,31.7098,31.7493,15700.0
2011-03-11 14:05:00,56.21,56.24,56.08,56.08,7800.0,31.7437,31.7606,31.6702,31.6702,7800.0
2011-03-11 14:10:00,56.08,56.12,56.07,56.08,4000.0,31.6702,31.6928,31.6646,31.6702,4000.0
2011-03-11 14:15:00,56.11,56.12,56.08,56.08,7700.0,31.6872,31.6928,31.6702,31.6702,7700.0
2011-03-11 14:20:00,56.08,56.08,56.04,56.05,4300.0,31.6702,31.6702,31.6476,31.6533,4300.0
2011-03-11 14:25:00,56.05,56.06,56.03,56.04,5400.0,31.6533,31.6589,31.642,31.6476,5400.0
2011-03-11 14:30:00,56.04,56.11,56.04,56.08,8100.0,31.6476,31.6872,31.6476,31.6702,8100.0
2011-03-11 14:35:00,56.08,56.08,56.03,56.03,4900.0,31.6702,31.6702,31.642,31.642,4900.0
2011-03-11 14:40:00,56.03,56.05,55.97,56.0,5700.0,31.642,31.6533,31.6081,31.6251,5700.0
2011-03-11 14:45:00,55.99,56.02,55.98,56.02,2300.0,31.6194,31.6364,31.6138,31.6364,2300.0
2011-03-11 14:50:00,56.03,56.1,56.03,56.09,3700.0,31.642,31.6815,31.642,31.6759,3700.0
2011-03-11 14:55:00,56.1,56.11,56.07,56.07,3600.0,31.6815,31.6872,31.6646,31.6646,3600.0
2011-03-11 15:00:00,56.09,56.13,56.08,56.11,7900.0,31.6759,31.6985,31.6702,31.6872,7900.0
2011-03-11 15:05:00,56.11,56.11,55.98,56.0,17500.0,31.6872,31.6872,31.6138,31.6251,17500.0
2011-03-11 15:10:00,56.0,56.01,55.96,55.97,12700.0,31.6251,31.6307,31.6025,31.6081,12700.0
2011-03-11 15:15:00,55.96,56.01,55.95,55.97,8600.0,31.6025,31.6307,31.5968,31.6081,8600.0
2011-03-11 15:20:00,55.98,56.07,55.98,56.07,7900.0,31.6138,31.6646,31.6138,31.6646,7900.0
2011-03-11 15:25:00,56.07,56.08,56.06,56.07,5900.0,31.6646,31.6702,31.6589,31.6646,5900.0
2011-03-11 15:30:00,56.08,56.1,55.94,55.94,15300.0,31.6702,31.6815,31.5912,31.5912,15300.0
2011-03-11 15:35:00,55.92,56.07,55.92,56.04,14200.0,31.5799,31.6646,31.5799,31.6476,14200.0
2011-03-11 15:40:00,56.04,56.12,56.01,56.12,11100.0,31.6476,31.6928,31.6307,31.6928,11100.0
2011-03-11 15:45:00,56.12,56.16,56.01,56.03,32400.0,31.6928,31.7154,31.6307,31.642,32400.0
2011-03-11 15:50:00,56.04,56.06,55.99,56.0,25200.0,31.6476,31.6589,31.6194,31.6251,25200.0
2011-03-11 15:55:00,56.0,56.06,55.95,56.02,56100.0,31.6251,31.6589,31.5968,31.6364,56100.0
2011-03-14 09:30:00,55.79,55.83,55.5,55.58,8300.0,31.5065,31.5291,31.3427,31.3879,8300.0
2011-03-14 09:35:00,55.55,55.67,55.55,55.63,4400.0,31.3709,31.4387,31.3709,31.4161,4400.0
2011-03-14 09:40:00,55.56,55.62,55.55,55.58,9600.0,31.3766,31.4105,31.3709,31.3879,9600.0
2011-03-14 09:45:00,55.59,55.65,55.53,55.55,9600.0,31.3935,31.4274,31.3596,31.3709,9600.0
2011-03-14 09:50:00,55.54,55.65,55.52,55.56,10400.0,31.3653,31.4274,31.354,31.3766,10400.0
2011-03-14 09:55:00,55.53,55.56,55.47,55.47,9200.0,31.3596,31.3766,31.3257,31.3257,9200.0
2011-03-14 10:00:00,55.46,55.54,55.46,55.5,7500.0,31.3201,31.3653,31.3201,31.3427,7500.0
2011-03-14 10:05:00,55.53,55.65,55.53,55.65,3300.0,31.3596,31.4274,31.3596,31.4274,3300.0
2011-03-14 10:10:00,55.68,55.75,55.66,55.72,6100.0,31.4443,31.4839,31.433,31.4669,6100.0
2011-03-14 10:15:00,55.7,55.75,55.67,55.75,17700.0,31.4556,31.4839,31.4387,31.4839,17700.0
2011-03-14 10:20:00,55.76,55.76,55.68,55.68,5300.0,31.4895,31.4895,31.4443,31.4443,5300.0
2011-03-14 10:25:00,55.7,55.72,55.56,55.59,20000.0,31.4556,31.4669,31.3766,31.3935,20000.0
2011-03-14 10:30:00,55.6,55.6,55.53,55.6,12600.0,31.3992,31.3992,31.3596,31.3992,12600.0
2011-03-14 10:35:00,55.6,55.69,55.6,55.61,6500.0,31.3992,31.45,31.3992,31.4048,6500.0
2011-03-14 10:40:00,55.61,55.67,55.52,55.67,9500.0,31.4048,31.4387,31.354,31.4387,9500.0
2011-03-14 10:45:00,55.69,55.77,55.69,55.72,5500.0,31.45,31.4952,31.45,31.4669,5500.0
2011-03-14 10:50:00,55.73,55.83,55.65,55.83,24000.0,31.4726,31.5291,31.4274,31.5291,24000.0
2011-03-14 10:55:00,55.83,55.94,55.76,55.76,16000.0,31.5291,31.5912,31.4895,31.4895,16000.0
2011-03-14 11:00:00,55.76,55.78,55.65,55.78,7700.0,31.4895,31.5008,31.4274,31.5008,7700.0
2011-03-14 11:05:00,55.77,55.86,55.7,55.75,11000.0,31.4952,31.546,31.4556,31.4839,11000.0
2011-03-14 11:10:00,55.74,55.74,55.6,55.67,7500.0,31.4782,31.4782,31.3992,31.4387,7500.0
2011-03-14 11:15:00,55.66,55.66,55.52,55.56,11100.0,31.433,31.433,31.354,31.3766,11100.0
2011-03-14 11:20:00,55.58,55.75,55.58,55.75,6400.0,31.3879,31.4839,31.3879,31.4839,6400.0
2011-03-14 11:25:00,55.76,55.82,55.69,55.7,6200.0,31.4895,31.5234,31.45,31.4556,6200.0
2011-03-14 11:30:00,55.7,55.71,55.65,55.66,5300.0,31.4556,31.4613,31.4274,31.433,5300.0
2011-03-14 11:35:00,55.65,55.69,55.62,55.67,2800.0,31.4274,31.45,31.4105,31.4387,2800.0
2011-03-14 11:40:00,55.67,55.81,55.67,55.81,4200.0,31.4387,31.5178,31.4387,31.5178,4200.0
2011-03-14 11:45:00,55.8,55.81,55.77,55.8,2700.0,31.5121,31.5178,31.4952,31.5121,2700.0
2011-03-14 11:50:00,55.8,55.84,55.74,55.75,3300.0,31.5121,31.5347,31.4782,31.4839,3300.0
2011-03-14 11:55:00,55.74,55.75,55.73,55.75,2300.0,31.4782,31.4839,31.4726,31.4839,2300.0
2011-03-14 12:00:00,55.76,55.77,55.73,55.74,4400.0,31.4895,31.4952,31.4726,31.4782,4400.0
2011-03-14 12:05:00,55.74,55.77,55.73,55.75,2800.0,31.4782,31.4952,31.4726,31.4839,2800.0
2011-03-14 12:10:00,55.77,55.84,55.77,55.77,2500.0,31.4952,31.5347,31.4952,31.4952,2500.0
2011-03-14 12:15:00,55.78,55.78,55.75,55.77,6000.0,31.5008,31.5008,31.4839,31.4952,6000.0
2011-03-14 12:20:00,55.78,55.83,55.73,55.73,8800.0,31.5008,31.5291,31.4726,31.4726,8800.0
2011-03-14 12:25:00,55.71,55.8,55.71,55.78,5500.0,31.4613,31.5121,31.4613,31.5008,5500.0
2011-03-14 12:30:00,55.77,55.79,55.76,55.78,3800.0,31.4952,31.5065,31.4895,31.5008,3800.0
2011-03-14 12:35:00,55.77,55.79,55.65,55.65,6700.0,31.4952,31.5065,31.4274,31.4274,6700.0
2011-03-14 12:40:00,55.65,55.72,55.65,55.72,6900.0,31.4274,31.4669,31.4274,31.4669,6900.0
2011-03-14 12:45:00,55.72,55.72,55.63,55.65,3500.0,31.4669,31.4669,31.4161,31.4274,3500.0
2011-03-14 12:50:00,55.67,55.7,55.66,55.7,800.0,31.4387,31.4556,31.433,31.4556,800.0
2011-03-14 12:55:00,55.69,55.71,55.64,55.66,4100.0,31.45,31.4613,31.4218,31.433,4100.0
2011-03-14 13:00:00,55.66,55.67,55.65,55.65,3100.0,31.433,31.4387,31.4274,31.4274,3100.0
2011-03-14 13:05:00,55.65,55.68,55.64,55.68,3000.0,31.4274,31.4443,31.4218,31.4443,3000.0
2011-03-14 13:10:00,55.68,55.71,55.67,55.69,7200.0,31.4443,31.4613,31.4387,31.45,7200.0
2011-03-14 13:15:00,55.69,55.71,55.65,55.69,8000.0,31.45,31.4613,31.4274,31.45,8000.0
2011-03-14 13:20:00,55.69,55.69,55.63,55.65,5900.0,31.45,31.45,31.4161,31.4274,5900.0
2011-03-14 13:25:00,55.65,55.68,55.64,55.67,5000.0,31.4274,31.4443,31.4218,31.4387,5000.0
2011-03-14 13:30:00,55.67,55.7,55.66,55.66,6700.0,31.4387,31.4556,31.433,31.433,6700.0
2011-03-14 13:35:00,55.66,55.67,55.61,55.62,2100.0,31.433,31.4387,31.4048,31.4105,2100.0
2011-03-14 13:40:00,55.62,55.69,55.61,55.66,3300.0,31.4105,31.45,31.4048,31.433,3300.0
2011-03-14 13:45:00,55.67,55.7,55.67,55.69,2700.0,31.4387,31.4556,31.4387,31.45,2700.0
2011-03-14 13:50:00,55.66,55.74,55.66,55.72,2600.0,31.433,31.4782,31.433,31.4669,2600.0
2011-03-14 13:55:00,55.7,55.73,55.65,55.66,3700.0,31.4556,31.4726,31.4274,31.433,3700.0
2011-03-14 14:00:00,55.65,55.67,55.61,55.61,8600.0,31.4274,31.4387,31.4048,31.4048,8600.0
2011-03-14 14:05:00,55.61,55.67,55.61,55.65,7000.0,31.4048,31.4387,31.4048,31.4274,7000.0
2011-03-14 14:10:00,55.66,55.71,55.63,55.66,10700.0,31.433,31.4613,31.4161,31.433,10700.0
2011-03-14 14:15:00,55.67,55.67,55.62,55.62,4900.0,31.4387,31.4387,31.4105,31.4105,4900.0
2011-03-14 14:20:00,55.63,55.72,55.63,55.68,14900.0,31.4161,31.4669,31.4161,31.4443,14900.0
2011-03-14 14:25:00,55.68,55.68,55.62,55.64,11500.0,31.4443,31.4443,31.4105,31.4218,11500.0
2011-03-14 14:30:00,55.64,55.69,55.55,55.57,15700.0,31.4218,31.45,31.3709,31.3822,15700.0
2011-03-14 14:35:00,55.57,55.6,55.48,55.5,15400.0,31.3822,31.3992,31.3314,31.3427,15400.0
2011-03-14 14:40:00,55.5,55.55,55.46,55.46,6300.0,31.3427,31.3709,31.3201,31.3201,6300.0
2011-03-14 14:45:00,55.46,55.5,55.46,55.47,8200.0,31.3201,31.3427,31.3201,31.3257,8200.0
2011-03-14 14:50:00,55.47,55.54,55.47,55.5,11600.0,31.3257,31.3653,31.3257,31.3427,11600.0
2011-03-14 14:55:00,55.51,55.54,55.5,55.5,7700.0,31.3483,31.3653,31.3427,31.3427,7700.0
2011-03-14 15:00:00,55.5,55.59,55.5,55.59,13600.0,31.3427,31.3935,31.3427,31.3935,13600.0
2011-03-14 15:05:00,55.58,55.63,55.58,55.6,11700.0,31.3879,31.4161,31.3879,31.3992,11700.0
2011-03-14 15:10:00,55.6,55.66,55.6,55.65,9800.0,31.3992,31.433,31.3992,31.4274,9800.0
2011-03-14 15:15:00,55.65,55.65,55.62,55.62,5500.0,31.4274,31.4274,31.4105,31.4105,5500.0
2011-03-14 15:20:00,55.62,55.65,55.6,55.61,15700.0,31.4105,31.4274,31.3992,31.4048,15700.0
2011-03-14 15:25:00,55.62,55.63,55.6,55.61,14700.0,31.4105,31.4161,31.3992,31.4048,14700.0
2011-03-14 15:30:00,55.61,55.64,55.6,55.6,18300.0,31.4048,31.4218,31.3992,31.3992,18300.0
2011-03-14 15:35:00,55.61,55.67,55.6,55.64,16700.0,31.4048,31.4387,31.3992,31.4218,16700.0
2011-03-14 15:40:00,55.64,55.75,55.63,55.71,17900.0,31.4218,31.4839,31.4161,31.4613,17900.0
2011-03-14 15:45:00,55.72,55.76,55.64,55.64,18800.0,31.4669,31.4895,31.4218,31.4218,18800.0
2011-03-14 15:50:00,55.65,55.65,55.6,55.63,30100.0,31.4274,31.4274,31.3992,31.4161,30100.0
2011-03-14 15:55:00,55.63,55.64,55.57,55.62,40900.0,31.4161,31.4218,31.3822,31.4105,40900.0
2011-03-15 09:30:00,54.96,54.96,54.33,54.38,23400.0,31.0377,31.0377,30.682,30.7102,23400.0
2011-03-15 09:35:00,54.4,54.56,54.4,54.5,15600.0,30.7215,30.8118,30.7215,30.778,15600.0
2011-03-15 09:40:00,54.5,54.78,54.49,54.76,15900.0,30.778,30.9361,30.7723,30.9248,15900.0
2011-03-15 09:45:00,54.78,55.01,54.63,55.01,10100.0,30.9361,31.066,30.8514,31.066,10100.0
2011-03-15 09:50:00,55.01,55.12,54.97,55.12,10100.0,31.066,31.1281,31.0434,31.1281,10100.0
2011-03-15 09:55:00,55.08,55.17,55.07,55.17,4300.0,31.1055,31.1563,31.0999,31.1563,4300.0
2011-03-15 10:00:00,55.17,55.26,55.05,55.05,13900.0,31.1563,31.2072,31.0886,31.0886,13900.0
2011-03-15 10:05:00,55.12,55.21,55.07,55.17,7100.0,31.1281,31.1789,31.0999,31.1563,7100.0
2011-03-15 10:10:00,55.18,55.32,55.15,55.32,7300.0,31.162,31.241,31.145,31.241,7300.0
2011-03-15 10:15:00,55.32,55.45,55.32,55.39,3000.0,31.241,31.3145,31.241,31.2806,3000.0
2011-03-15 10:20:00,55.38,55.53,55.38,55.53,3300.0,31.2749,31.3596,31.2749,31.3596,3300.0
2011-03-15 10:25:00,55.53,55.66,55.5,55.64,4400.0,31.3596,31.433,31.3427,31.4218,4400.0
2011-03-15 10:30:00,55.64,55.65,55.58,55.6,5300.0,31.4218,31.4274,31.3879,31.3992,5300.0
2011-03-15 10:35:00,55.58,55.6,55.55,55.6,8900.0,31.3879,31.3992,31.3709,31.3992,8900.0
2011-03-15 10:40:00,55.64,55.64,55.56,55.63,10600.0,31.4218,31.4218,31.3766,31.4161,10600.0
2011-03-15 10:45:00,55.61,55.62,55.55,55.57,3600.0,31.4048,31.4105,31.3709,31.3822,3600.0
2011-03-15 10:50:00,55.57,55.64,55.57,55.6,3900.0,31.3822,31.4218,31.3822,31.3992,3900.0
2011-03-15 10:55:00,55.59,55.61,55.49,55.49,7000.0,31.3935,31.4048,31.337,31.337,7000.0
2011-03-15 11:00:00,55.46,55.47,55.4,55.42,1800.0,31.3201,31.3257,31.2862,31.2975,1800.0
2011-03-15 11:05:00,55.43,55.47,55.4,55.41,2600.0,31.3032,31.3257,31.2862,31.2919,2600.0
2011-03-15 11:10:00,55.44,55.44,55.41,55.42,2600.0,31.3088,31.3088,31.2919,31.2975,2600.0
2011-03-15 11:15:00,55.41,55.42,55.3,55.34,2500.0,31.2919,31.2975,31.2297,31.2523,2500.0
2011-03-15 11:20:00,55.35,55.45,55.34,55.39,4100.0,31.258,31.3145,31.2523,31.2806,4100.0
2011-03-15 11:25:00,55.39,55.54,55.39,55.51,3800.0,31.2806,31.3653,31.2806,31.3483,3800.0
2011-03-15 11:30:00,55.5,55.51,55.44,55.44,1600.0,31.3427,31.3483,31.3088,31.3088,1600.0
2011-03-15 11:35:00,55.46,55.47,55.37,55.42,3600.0,31.3201,31.3257,31.2693,31.2975,3600.0
2011-03-15 11:40:00,55.47,55.53,55.43,55.53,4200.0,31.3257,31.3596,31.3032,31.3596,4200.0
2011-03-15 11:45:00,55.54,55.57,55.5,55.5,3700.0,31.3653,31.3822,31.3427,31.3427,3700.0
2011-03-15 11:50:00,55.52,55.55,55.44,55.53,4500.0,31.354,31.3709,31.3088,31.3596,4500.0
2011-03-15 11:55:00,55.56,55.62,55.56,55.56,6600.0,31.3766,31.4105,31.3766,31.3766,6600.0
2011-03-15 12:00:00,55.57,55.75,55.57,55.75,2800.0,31.3822,31.4839,31.3822,31.4839,2800.0
2011-03-15 12:05:00,55.77,55.82,55.77,55.82,2900.0,31.4952,31.5234,31.4952,31.5234,2900.0
2011-03-15 12:10:00,55.82,55.86,55.79,55.86,1600.0,31.5234,31.546,31.5065,31.546,1600.0
2011-03-15 12:15:00,55.88,55.88,55.82,55.85,3200.0,31.5573,31.5573,31.5234,31.5403,3200.0
2011-03-15 12:20:00,55.85,55.93,55.85,55.9,2500.0,31.5403,31.5855,31.5403,31.5686,2500.0
2011-03-15 12:25:00,55.91,56.02,55.91,55.99,5100.0,31.5742,31.6364,31.5742,31.6194,5100.0
2011-03-15 12:30:00,55.98,55.98,55.89,55.92,5900.0,31.6138,31.6138,31.5629,31.5799,5900.0
2011-03-15 12:35:00,55.94,56.02,55.94,56.0,3100.0,31.5912,31.6364,31.5912,31.6251,3100.0
2011-03-15 12:40:00,56.0,56.01,55.86,55.86,2900.0,31.6251,31.6307,31.546,31.546,2900.0
2011-03-15 12:45:00,55.86,55.86,55.76,55.77,4400.0,31.546,31.546,31.4895,31.4952,4400.0
2011-03-15 12:50:00,55.79,55.84,55.75,55.75,4900.0,31.5065,31.5347,31.4839,31.4839,4900.0
2011-03-15 12:55:00,55.75,55.82,55.71,55.78,8200.0,31.4839,31.5234,31.4613,31.5008,8200.0
2011-03-15 13:00:00,55.77,55.77,55.71,55.71,2900.0,31.4952,31.4952,31.4613,31.4613,2900.0
2011-03-15 13:05:00,55.74,55.75,55.67,55.71,5200.0,31.4782,31.4839,31.4387,31.4613,5200.0
2011-03-15 13:10:00,55.69,55.75,55.69,55.73,3300.0,31.45,31.4839,31.45,31.4726,3300.0
2011-03-15 13:15:00,55.73,55.82,55.73,55.77,13600.0,31.4726,31.5234,31.4726,31.4952,13600.0
2011-03-15 13:20:00,55.79,55.84,55.79,55.81,3200.0,31.5065,31.5347,31.5065,31.5178,3200.0
2011-03-15 13:25:00,55.81,55.85,55.78,55.85,6000.0,31.5178,31.5403,31.5008,31.5403,6000.0
2011-03-15 13:30:00,55.83,55.91,55.83,55.9,5600.0,31.5291,31.5742,31.5291,31.5686,5600.0
2011-03-15 13:35:00,55.89,55.89,55.86,55.89,2400.0,31.5629,31.5629,31.546,31.5629,2400.0
2011-03-15 13:40:00,55.9,55.94,55.88,55.89,4900.0,31.5686,31.5912,31.5573,31.5629,4900.0
2011-03-15 13:45:00,55.88,55.9,55.81,55.88,5800.0,31.5573,31.5686,31.5178,31.5573,5800.0
2011-03-15 13:50:00,55.89,55.9,55.77,55.79,4100.0,31.5629,31.5686,31.4952,31.5065,4100.0
2011-03-15 13:55:00,55.78,55.92,55.78,55.91,9100.0,31.5008,31.5799,31.5008,31.5742,9100.0
2011-03-15 14:00:00,55.91,55.94,55.89,55.92,6500.0,31.5742,31.5912,31.5629,31.5799,6500.0
2011-03-15 14:05:00,55.91,56.0,55.91,56.0,4800.0,31.5742,31.6251,31.5742,31.6251,4800.0
2011-03-15 14:10:00,56.01,56.07,55.99,56.05,8100.0,31.6307,31.6646,31.6194,31.6533,8100.0
2011-03-15 14:15:00,56.05,56.19,56.05,56.16,28400.0,31.6533,31.7324,31.6533,31.7154,28400.0
2011-03-15 14:20:00,56.17,56.17,56.07,56.13,6600.0,31.7211,31.7211,31.6646,31.6985,6600.0
2011-03-15 14:25:00,56.18,56.26,56.16,56.25,5600.0,31.7267,31.7719,31.7154,31.7662,5600.0
2011-03-15 14:30:00,56.25,56.29,56.15,56.27,7900.0,31.7662,31.7888,31.7098,31.7775,7900.0
2011-03-15 14:35:00,56.26,56.26,56.07,56.08,3300.0,31.7719,31.7719,31.6646,31.6702,3300.0
2011-03-15 14:40:00,56.09,56.13,56.06,56.12,6200.0,31.6759,31.6985,31.6589,31.6928,6200.0
2011-03-15 14:45:00,56.14,56.15,56.08,56.09,6500.0,31.7041,31.7098,31.6702,31.6759,6500.0
2011-03-15 14:50:00,56.08,56.17,56.04,56.14,8100.0,31.6702,31.7211,31.6476,31.7041,8100.0
2011-03-15 14:55:00,56.11,56.18,56.06,56.1,7500.0,31.6872,31.7267,31.6589,31.6815,7500.0
2011-03-15 15:00:00,56.1,56.15,56.08,56.1,5700.0,31.6815,31.7098,31.6702,31.6815,5700.0
2011-03-15 15:05:00,56.09,56.15,56.08,56.14,6700.0,31.6759,31.7098,31.6702,31.7041,6700.0
2011-03-15 15:10:00,56.13,56.2,56.07,56.09,5500.0,31.6985,31.738,31.6646,31.6759,5500.0
2011-03-15 15:15:00,56.09,56.14,56.08,56.12,14300.0,31.6759,31.7041,31.6702,31.6928,14300.0
2011-03-15 15:20:00,56.12,56.23,56.12,56.2,17200.0,31.6928,31.7549,31.6928,31.738,17200.0
2011-03-15 15:25:00,56.21,56.24,56.17,56.18,18400.0,31.7437,31.7606,31.7211,31.7267,18400.0
2011-03-15 15:30:00,56.18,56.22,56.16,56.2,20300.0,31.7267,31.7493,31.7154,31.738,20300.0
2011-03-15 15:35:00,56.19,56.19,56.12,56.19,21000.0,31.7324,31.7324,31.6928,31.7324,21000.0
2011-03-15 15:40:00,56.18,56.19,56.12,56.12,25500.0,31.7267,31.7324,31.6928,31.6928,25500.0
2011-03-15 15:45:00,56.12,56.13,55.91,55.97,59600.0,31.6928,31.6985,31.5742,31.6081,59600.0
2011-03-15 15:50:00,55.97,55.99,55.82,55.82,57300.0,31.6081,31.6194,31.5234,31.5234,57300.0
2011-03-15 15:55:00,55.82,55.93,55.73,55.81,102400.0,31.5234,31.5855,31.4726,31.5178,102400.0
2011-03-16 09:30:00,55.63,55.91,55.63,55.89,10400.0,31.4161,31.5742,31.4161,31.5629,10400.0
2011-03-16 09:35:00,55.79,55.79,55.61,55.63,16700.0,31.5065,31.5065,31.4048,31.4161,16700.0
2011-03-16 09:40:00,55.61,55.66,55.43,55.46,12800.0,31.4048,31.433,31.3032,31.3201,12800.0
2011-03-16 09:45:00,55.52,55.62,55.29,55.36,21800.0,31.354,31.4105,31.2241,31.2636,21800.0
2011-03-16 09:50:00,55.32,55.32,55.24,55.24,11100.0,31.241,31.241,31.1959,31.1959,11100.0
2011-03-16 09:55:00,55.25,55.32,55.2,55.2,20100.0,31.2015,31.241,31.1733,31.1733,20100.0
2011-03-16 10:00:00,55.21,55.37,55.19,55.37,7100.0,31.1789,31.2693,31.1676,31.2693,7100.0
2011-03-16 10:05:00,55.36,55.54,55.35,55.53,8500.0,31.2636,31.3653,31.258,31.3596,8500.0
2011-03-16 10:10:00,55.54,55.63,55.51,55.61,14300.0,31.3653,31.4161,31.3483,31.4048,14300.0
2011-03-16 10:15:00,55.61,55.61,55.57,55.6,13300.0,31.4048,31.4048,31.3822,31.3992,13300.0
2011-03-16 10:20:00,55.59,55.82,55.58,55.81,4900.0,31.3935,31.5234,31.3879,31.5178,4900.0
2011-03-16 10:25:00,55.77,55.9,55.7,55.88,5100.0,31.4952,31.5686,31.4556,31.5573,5100.0
2011-03-16 10:30:00,55.93,55.98,55.86,55.94,4300.0,31.5855,31.6138,31.546,31.5912,4300.0
2011-03-16 10:35:00,55.91,56.07,55.91,56.07,7700.0,31.5742,31.6646,31.5742,31.6646,7700.0
2011-03-16 10:40:00,56.07,56.18,56.05,56.1,8700.0,31.6646,31.7267,31.6533,31.6815,8700.0
2011-03-16 10:45:00,56.16,56.25,56.15,56.25,4800.0,31.7154,31.7662,31.7098,31.7662,4800.0
2011-03-16 10:50:00,56.26,56.28,56.15,56.16,6400.0,31.7719,31.7832,31.7098,31.7154,6400.0
2011-03-16 10:55:00,56.16,56.21,56.14,56.16,8100.0,31.7154,31.7437,31.7041,31.7154,8100.0
2011-03-16 11:00:00,56.17,56.17,55.88,55.94,39000.0,31.7211,31.7211,31.5573,31.5912,39000.0
2011-03-16 11:05:00,55.94,56.15,55.94,56.14,13100.0,31.5912,31.7098,31.5912,31.7041,13100.0
2011-03-16 11:10:00,56.18,56.57,56.16,56.55,22400.0,31.7267,31.947,31.7154,31.9357,22400.0
2011-03-16 11:15:00,56.54,56.56,56.48,56.53,7500.0,31.93,31.9413,31.8961,31.9244,7500.0
2011-03-16 11:20:00,56.55,56.56,56.34,56.39,6500.0,31.9357,31.9413,31.8171,31.8453,6500.0
2011-03-16 11:25:00,56.41,56.48,56.37,56.37,8700.0,31.8566,31.8961,31.834,31.834,8700.0
2011-03-16 11:30:00,56.37,56.47,56.36,56.43,10100.0,31.834,31.8905,31.8284,31.8679,10100.0
2011-03-16 11:35:00,56.47,56.56,56.39,56.46,13300.0,31.8905,31.9413,31.8453,31.8848,13300.0
2011-03-16 11:40:00,56.44,56.5,56.43,56.48,5200.0,31.8735,31.9074,31.8679,31.8961,5200.0
2011-03-16 11:45:00,56.49,56.52,56.42,56.52,9100.0,31.9018,31.9187,31.8622,31.9187,9100.0
2011-03-16 11:50:00,56.56,56.62,56.46,56.57,8600.0,31.9413,31.9752,31.8848,31.947,8600.0
2011-03-16 11:55:00,56.57,56.59,56.52,56.52,4300.0,31.947,31.9582,31.9187,31.9187,4300.0
2011-03-16 12:00:00,56.55,56.6,56.51,56.56,5600.0,31.9357,31.9639,31.9131,31.9413,5600.0
2011-03-16 12:05:00,56.54,56.59,56.5,56.59,3700.0,31.93,31.9582,31.9074,31.9582,3700.0
2011-03-16 12:10:00,56.6,56.67,56.46,56.47,13300.0,31.9639,32.0034,31.8848,31.8905,13300.0
2011-03-16 12:15:00,56.45,56.49,56.27,56.3,29800.0,31.8792,31.9018,31.7775,31.7945,29800.0
2011-03-16 12:20:00,56.28,56.32,56.25,56.3,7700.0,31.7832,31.8058,31.7662,31.7945,7700.0
2011-03-16 12:25:00,56.29,56.33,56.26,56.26,9700.0,31.7888,31.8114,31.7719,31.7719,9700.0
2011-03-16 12:30:00,56.27,56.27,56.18,56.23,28400.0,31.7775,31.7775,31.7267,31.7549,28400.0
2011-03-16 12:35:00,56.23,56.27,56.19,56.19,25300.0,31.7549,31.7775,31.7324,31.7324,25300.0
2011-03-16 12:40:00,56.19,56.24,56.17,56.17,9100.0,31.7324,31.7606,31.7211,31.7211,9100.0
2011-03-16 12:45:00,56.17,56.27,56.17,56.23,16500.0,31.7211,31.7775,31.7211,31.7549,16500.0
2011-03-16 12:50:00,56.24,56.25,56.22,56.25,8400.0,31.7606,31.7662,31.7493,31.7662,8400.0
2011-03-16 12:55:00,56.25,56.3,56.2,56.28,4900.0,31.7662,31.7945,31.738,31.7832,4900.0
2011-03-16 13:00:00,56.29,56.32,56.27,56.28,7300.0,31.7888,31.8058,31.7775,31.7832,7300.0
2011-03-16 13:05:00,56.25,56.27,56.23,56.27,10900.0,31.7662,31.7775,31.7549,31.7775,10900.0
2011-03-16 13:10:00,56.26,56.28,56.22,56.27,5700.0,31.7719,31.7832,31.7493,31.7775,5700.0
2011-03-16 13:15:00,56.26,56.33,56.25,56.26,9100.0,31.7719,31.8114,31.7662,31.7719,9100.0
2011-03-16 13:20:00,56.26,56.26,56.11,56.11,4300.0,31.7719,31.7719,31.6872,31.6872,4300.0
2011-03-16 13:25:00,56.11,56.16,56.08,56.16,3400.0,31.6872,31.7154,31.6702,31.7154,3400.0
2011-03-16 13:30:00,56.18,56.25,56.13,56.16,12500.0,31.7267,31.7662,31.6985,31.7154,12500.0
2011-03-16 13:35:00,56.15,56.21,56.08,56.18,8700.0,31.7098,31.7437,31.6702,31.7267,8700.0
2011-03-16 13:40:00,56.22,56.29,56.17,56.25,11300.0,31.7493,31.7888,31.7211,31.7662,11300.0
2011-03-16 13:45:00,56.25,56.32,56.24,56.3,4000.0,31.7662,31.8058,31.7606,31.7945,4000.0
2011-03-16 13:50:00,56.29,56.31,56.25,56.25,15400.0,31.7888,31.8001,31.7662,31.7662,15400.0
2011-03-16 13:55:00,56.27,56.33,56.25,56.33,7800.0,31.7775,31.8114,31.7662,31.8114,7800.0
2011-03-16 14:00:00,56.33,56.4,56.3,56.36,18200.0,31.8114,31.851,31.7945,31.8284,18200.0
2011-03-16 14:05:00,56.34,56.34,56.23,56.31,13100.0,31.8171,31.8171,31.7549,31.8001,13100.0
2011-03-16 14:10:00,56.31,56.31,56.18,56.24,20300.0,31.8001,31.8001,31.7267,31.7606,20300.0
2011-03-16 14:15:00,56.23,56.23,56.09,56.1,15000.0,31.7549,31.7549,31.6759,31.6815,15000.0
2011-03-16 14:20:00,56.11,56.33,56.11,56.33,29500.0,31.6872,31.8114,31.6872,31.8114,29500.0
2011-03-16 14:25:00,56.32,56.4,56.26,56.36,6800.0,31.8058,31.851,31.7719,31.8284,6800.0
2011-03-16 14:30:00,56.33,56.33,56.07,56.16,53400.0,31.8114,31.8114,31.6646,31.7154,53400.0
2011-03-16 14:35:00,56.15,56.56,56.15,56.56,31800.0,31.7098,31.9413,31.7098,31.9413,31800.0
2011-03-16 14:40:00,56.55,56.7,56.48,56.51,20600.0,31.9357,32.0204,31.8961,31.9131,20600.0
2011-03-16 14:45:00,56.52,56.62,56.51,56.6,5400.0,31.9187,31.9752,31.9131,31.9639,5400.0
2011-03-16 14:50:00,56.61,56.61,56.52,56.59,9000.0,31.9695,31.9695,31.9187,31.9582,9000.0
2011-03-16 14:55:00,56.59,56.68,56.55,56.55,5800.0,31.9582,32.0091,31.9357,31.9357,5800.0
2011-03-16 15:00:00,56.55,56.66,56.55,56.57,12200.0,31.9357,31.9978,31.9357,31.947,12200.0
2011-03-16 15:05:00,56.57,56.68,56.57,56.68,16100.0,31.947,32.0091,31.947,32.0091,16100.0
2011-03-16 15:10:00,56.67,56.67,56.44,56.44,27500.0,32.0034,32.0034,31.8735,31.8735,27500.0
2011-03-16 15:15:00,56.45,56.53,56.42,56.49,18200.0,31.8792,31.9244,31.8622,31.9018,18200.0
2011-03-16 15:20:00,56.48,56.54,56.4,56.41,15700.0,31.8961,31.93,31.851,31.8566,15700.0
2011-03-16 15:25:00,56.4,56.5,56.3,56.41,33300.0,31.851,31.9074,31.7945,31.8566,33300.0
2011-03-16 15:30:00,56.4,56.4,56.3,56.37,23300.0,31.851,31.851,31.7945,31.834,23300.0
2011-03-16 15:35:00,56.37,56.51,56.35,56.48,31400.0,31.834,31.9131,31.8227,31.8961,31400.0
2011-03-16 15:40:00,56.47,56.6,56.45,56.53,32600.0,31.8905,31.9639,31.8792,31.9244,32600.0
2011-03-16 15:45:00,56.53,56.57,56.4,56.49,61700.0,31.9244,31.947,31.851,31.9018,61700.0
2011-03-16 15:50:00,56.5,56.5,56.23,56.29,48200.0,31.9074,31.9074,31.7549,31.7888,48200.0
2011-03-16 15:55:00,56.29,56.3,56.11,56.29,62900.0,31.7888,31.7945,31.6872,31.7888,62900.0
2011-03-17 09:30:00,56.77,56.91,56.5,56.52,14500.0,32.0599,32.139,31.9074,31.9187,14500.0
2011-03-17 09:35:00,56.37,56.43,56.19,56.34,5100.0,31.834,31.8679,31.7324,31.8171,5100.0
2011-03-17 09:40:00,56.27,56.39,56.19,56.34,8600.0,31.7775,31.8453,31.7324,31.8171,8600.0
2011-03-17 09:45:00,56.34,56.35,56.08,56.2,20300.0,31.8171,31.8227,31.6702,31.738,20300.0
2011-03-17 09:50:00,56.21,56.27,56.14,56.16,9600.0,31.7437,31.7775,31.7041,31.7154,9600.0
2011-03-17 09:55:00,56.14,56.22,56.07,56.15,15200.0,31.7041,31.7493,31.6646,31.7098,15200.0
2011-03-17 10:00:00,56.17,56.3,56.04,56.27,13200.0,31.7211,31.7945,31.6476,31.7775,13200.0
2011-03-17 10:05:00,56.23,56.34,56.21,56.29,8100.0,31.7549,31.8171,31.7437,31.7888,8100.0
2011-03-17 10:10:00,56.28,56.3,56.18,56.2,6700.0,31.7832,31.7945,31.7267,31.738,6700.0
2011-03-17 10:15:00,56.19,56.31,56.1,56.31,9500.0,31.7324,31.8001,31.6815,31.8001,9500.0
2011-03-17 10:20:00,56.27,56.38,56.19,56.38,11000.0,31.7775,31.8397,31.7324,31.8397,11000.0
2011-03-17 10:25:00,56.39,56.46,56.35,56.45,10000.0,31.8453,31.8848,31.8227,31.8792,10000.0
2011-03-17 10:30:00,56.43,56.47,56.35,56.45,6800.0,31.8679,31.8905,31.8227,31.8792,6800.0
2011-03-17 10:35:00,56.47,56.57,56.35,56.35,19100.0,31.8905,31.947,31.8227,31.8227,19100.0
2011-03-17 10:40:00,56.34,56.46,56.27,56.46,11200.0,31.8171,31.8848,31.7775,31.8848,11200.0
2011-03-17 10:45:00,56.42,56.42,56.24,56.24,13600.0,31.8622,31.8622,31.7606,31.7606,13600.0
2011-03-17 10:50:00,56.24,56.24,56.09,56.09,7400.0,31.7606,31.7606,31.6759,31.6759,7400.0
2011-03-17 10:55:00,56.06,56.09,56.04,56.09,4100.0,31.6589,31.6759,31.6476,31.6759,4100.0
2011-03-17 11:00:00,56.09,56.09,56.0,56.02,5600.0,31.6759,31.6759,31.6251,31.6364,5600.0
2011-03-17 11:05:00,56.03,56.03,55.94,55.94,4000.0,31.642,31.642,31.5912,31.5912,4000.0
2011-03-17 11:10:00,55.91,55.93,55.77,55.81,12500.0,31.5742,31.5855,31.4952,31.5178,12500.0
2011-03-17 11:15:00,55.82,55.98,55.78,55.98,14600.0,31.5234,31.6138,31.5008,31.6138,14600.0
2011-03-17 11:20:00,55.95,55.98,55.9,55.95,3900.0,31.5968,31.6138,31.5686,31.5968,3900.0
2011-03-17 11:25:00,55.92,55.93,55.9,55.9,2800.0,31.5799,31.5855,31.5686,31.5686,2800.0
2011-03-17 11:30:00,55.91,55.94,55.88,55.93,6300.0,31.5742,31.5912,31.5573,31.5855,6300.0
2011-03-17 11:35:00,56.03,56.06,55.99,56.06,3100.0,31.642,31.6589,31.6194,31.6589,3100.0
2011-03-17 11:40:00,56.08,56.15,56.02,56.13,8200.0,31.6702,31.7098,31.6364,31.6985,8200.0
2011-03-17 11:45:00,56.12,56.12,56.0,56.09,7300.0,31.6928,31.6928,31.6251,31.6759,7300.0
2011-03-17 11:50:00,56.09,56.09,56.03,56.03,6800.0,31.6759,31.6759,31.642,31.642,6800.0
2011-03-17 11:55:00,56.05,56.05,55.96,55.96,22200.0,31.6533,31.6533,31.6025,31.6025,22200.0
2011-03-17 12:00:00,56.0,56.02,55.95,56.0,6300.0,31.6251,31.6364,31.5968,31.6251,6300.0
2011-03-17 12:05:00,55.99,56.0,55.95,56.0,2500.0,31.6194,31.6251,31.5968,31.6251,2500.0
2011-03-17 12:10:00,55.98,56.01,55.95,55.99,23100.0,31.6138,31.6307,31.5968,31.6194,23100.0
2011-03-17 12:15:00,56.0,56.0,55.95,55.95,2000.0,31.6251,31.6251,31.5968,31.5968,2000.0
2011-03-17 12:20:00,55.97,55.99,55.95,55.95,1200.0,31.6081,31.6194,31.5968,31.5968,1200.0
2011-03-17 12:25:00,55.97,55.97,55.92,55.92,3400.0,31.6081,31.6081,31.5799,31.5799,3400.0
2011-03-17 12:30:00,55.92,55.95,55.87,55.91,5700.0,31.5799,31.5968,31.5516,31.5742,5700.0
2011-03-17 12:35:00,55.9,55.91,55.87,55.9,4800.0,31.5686,31.5742,31.5516,31.5686,4800.0
2011-03-17 12:40:00,55.89,55.89,55.85,55.85,4400.0,31.5629,31.5629,31.5403,31.5403,4400.0
2011-03-17 12:45:00,55.84,55.85,55.81,55.83,2200.0,31.5347,31.5403,31.5178,31.5291,2200.0
2011-03-17 12:50:00,55.82,55.84,55.81,55.84,1500.0,31.5234,31.5347,31.5178,31.5347,1500.0
2011-03-17 12:55:00,55.83,55.87,55.81,55.82,2700.0,31.5291,31.5516,31.5178,31.5234,2700.0
2011-03-17 13:00:00,55.82,55.89,55.8,55.87,6300.0,31.5234,31.5629,31.5121,31.5516,6300.0
2011-03-17 13:05:00,55.88,55.89,55.84,55.85,5100.0,31.5573,31.5629,31.5347,31.5403,5100.0
2011-03-17 13:10:00,55.87,55.9,55.82,55.84,9300.0,31.5516,31.5686,31.5234,31.5347,9300.0
2011-03-17 13:15:00,55.84,55.87,55.8,55.82,4300.0,31.5347,31.5516,31.5121,31.5234,4300.0
2011-03-17 13:20:00,55.81,55.84,55.74,55.74,5600.0,31.5178,31.5347,31.4782,31.4782,5600.0
2011-03-17 13:25:00,55.77,55.81,55.63,55.63,3600.0,31.4952,31.5178,31.4161,31.4161,3600.0
2011-03-17 13:30:00,55.61,55.72,55.59,55.65,12500.0,31.4048,31.4669,31.3935,31.4274,12500.0
2011-03-17 13:35:00,55.63,55.71,55.62,55.68,4100.0,31.4161,31.4613,31.4105,31.4443,4100.0
2011-03-17 13:40:00,55.66,55.68,55.58,55.61,5500.0,31.433,31.4443,31.3879,31.4048,5500.0
2011-03-17 13:45:00,55.61,55.65,55.55,55.55,7400.0,31.4048,31.4274,31.3709,31.3709,7400.0
2011-03-17 13:50:00,55.54,55.54,55.36,55.36,9800.0,31.3653,31.3653,31.2636,31.2636,9800.0
2011-03-17 13:55:00,55.4,55.49,55.38,55.46,14400.0,31.2862,31.337,31.2749,31.3201,14400.0
2011-03-17 14:00:00,55.46,55.51,55.45,55.46,7400.0,31.3201,31.3483,31.3145,31.3201,7400.0
2011-03-17 14:05:00,55.44,55.46,55.41,55.42,5800.0,31.3088,31.3201,31.2919,31.2975,5800.0
2011-03-17 14:10:00,55.43,55.43,55.39,55.41,7600.0,31.3032,31.3032,31.2806,31.2919,7600.0
2011-03-17 14:15:00,55.4,55.48,55.4,55.48,6300.0,31.2862,31.3314,31.2862,31.3314,6300.0
2011-03-17 14:20:00,55.48,55.49,55.39,55.42,6300.0,31.3314,31.337,31.2806,31.2975,6300.0
2011-03-17 14:25:00,55.41,55.5,55.41,55.41,5600.0,31.2919,31.3427,31.2919,31.2919,5600.0
2011-03-17 14:30:00,55.42,55.49,55.41,55.48,7100.0,31.2975,31.337,31.2919,31.3314,7100.0
2011-03-17 14:35:00,55.49,55.54,55.49,55.51,4300.0,31.337,31.3653,31.337,31.3483,4300.0
2011-03-17 14:40:00,55.51,55.64,55.51,55.61,5000.0,31.3483,31.4218,31.3483,31.4048,5000.0
2011-03-17 14:45:00,55.6,55.61,55.57,55.59,3700.0,31.3992,31.4048,31.3822,31.3935,3700.0
2011-03-17 14:50:00,55.57,55.57,55.55,55.57,5800.0,31.3822,31.3822,31.3709,31.3822,5800.0
2011-03-17 14:55:00,55.57,55.57,55.44,55.44,15800.0,31.3822,31.3822,31.3088,31.3088,15800.0
2011-03-17 15:00:00,55.45,55.56,55.41,55.52,11100.0,31.3145,31.3766,31.2919,31.354,11100.0
2011-03-17 15:05:00,55.52,55.52,55.43,55.43,19700.0,31.354,31.354,31.3032,31.3032,19700.0
2011-03-17 15:10:00,55.44,55.44,55.35,55.36,13800.0,31.3088,31.3088,31.258,31.2636,13800.0
2011-03-17 15:15:00,55.36,55.37,55.31,55.33,9800.0,31.2636,31.2693,31.2354,31.2467,9800.0
2011-03-17 15:20:00,55.33,55.4,55.32,55.33,9900.0,31.2467,31.2862,31.241,31.2467,9900.0
2011-03-17 15:25:00,55.33,55.33,55.17,55.17,23100.0,31.2467,31.2467,31.1563,31.1563,23100.0
2011-03-17 15:30:00,55.18,55.31,55.17,55.25,30900.0,31.162,31.2354,31.1563,31.2015,30900.0
2011-03-17 15:35:00,55.26,55.42,55.25,55.42,18500.0,31.2072,31.2975,31.2015,31.2975,18500.0
2011-03-17 15:40:00,55.43,55.44,55.3,55.4,56000.0,31.3032,31.3088,31.2297,31.2862,56000.0
2011-03-17 15:45:00,55.41,55.56,55.41,55.45,37500.0,31.2919,31.3766,31.2919,31.3145,37500.0
2011-03-17 15:50:00,55.47,55.47,55.32,55.38,33100.0,31.3257,31.3257,31.241,31.2749,33100.0
2011-03-17 15:55:00,55.38,55.48,55.38,55.44,61500.0,31.2749,31.3314,31.2749,31.3088,61500.0
2011-03-18 09:30:00,55.83,55.83,55.51,55.8,34700.0,31.5291,31.5291,31.3483,31.5121,34700.0
2011-03-18 09:35:00,55.8,55.8,55.62,55.63,5100.0,31.5121,31.5121,31.4105,31.4161,5100.0
2011-03-18 09:40:00,55.58,55.77,55.58,55.59,5000.0,31.3879,31.4952,31.3879,31.3935,5000.0
2011-03-18 09:45:00,55.6,55.62,55.5,55.52,14800.0,31.3992,31.4105,31.3427,31.354,14800.0
2011-03-18 09:50:00,55.52,55.6,55.5,55.51,20100.0,31.354,31.3992,31.3427,31.3483,20100.0
2011-03-18 09:55:00,55.51,55.55,55.27,55.47,14800.0,31.3483,31.3709,31.2128,31.3257,14800.0
2011-03-18 10:00:00,55.5,55.58,55.39,55.45,8800.0,31.3427,31.3879,31.2806,31.3145,8800.0
2011-03-18 10:05:00,55.44,55.44,55.3,55.41,7800.0,31.3088,31.3088,31.2297,31.2919,7800.0
2011-03-18 10:10:00,55.38,55.43,55.34,55.41,3200.0,31.2749,31.3032,31.2523,31.2919,3200.0
2011-03-18 10:15:00,55.38,55.55,55.38,55.55,3600.0,31.2749,31.3709,31.2749,31.3709,3600.0
2011-03-18 10:20:00,55.57,55.6,55.54,55.6,3900.0,31.3822,31.3992,31.3653,31.3992,3900.0
2011-03-18 10:25:00,55.6,55.61,55.55,55.61,3400.0,31.3992,31.4048,31.3709,31.4048,3400.0
2011-03-18 10:30:00,55.59,55.66,55.53,55.53,8900.0,31.3935,31.433,31.3596,31.3596,8900.0
2011-03-18 10:35:00,55.54,55.58,55.5,55.51,7500.0,31.3653,31.3879,31.3427,31.3483,7500.0
2011-03-18 10:40:00,55.51,55.51,55.44,55.46,2100.0,31.3483,31.3483,31.3088,31.3201,2100.0
2011-03-18 10:45:00,55.43,55.52,55.43,55.51,2100.0,31.3032,31.354,31.3032,31.3483,2100.0
2011-03-18 10:50:00,55.52,55.53,55.48,55.52,2800.0,31.354,31.3596,31.3314,31.354,2800.0
2011-03-18 10:55:00,55.45,55.49,55.4,55.49,9600.0,31.3145,31.337,31.2862,31.337,9600.0
2011-03-18 11:00:00,55.47,55.59,55.47,55.55,3400.0,31.3257,31.3935,31.3257,31.3709,3400.0
2011-03-18 11:05:00,55.58,55.6,55.49,55.5,5400.0,31.3879,31.3992,31.337,31.3427,5400.0
2011-03-18 11:10:00,55.52,55.59,55.52,55.58,1700.0,31.354,31.3935,31.354,31.3879,1700.0
2011-03-18 11:15:00,55.6,55.61,55.56,55.58,3400.0,31.3992,31.4048,31.3766,31.3879,3400.0
2011-03-18 11:20:00,55.59,55.64,55.59,55.63,3300.0,31.3935,31.4218,31.3935,31.4161,3300.0
2011-03-18 11:25:00,55.61,55.62,55.48,55.48,6800.0,31.4048,31.4105,31.3314,31.3314,6800.0
2011-03-18 11:30:00,55.5,55.65,55.46,55.57,13300.0,31.3427,31.4274,31.3201,31.3822,13300.0
2011-03-18 11:35:00,55.54,55.62,55.53,55.59,4600.0,31.3653,31.4105,31.3596,31.3935,4600.0
2011-03-18 11:40:00,55.6,55.64,55.53,55.58,9100.0,31.3992,31.4218,31.3596,31.3879,9100.0
2011-03-18 11:45:00,55.56,55.6,55.42,55.49,3000.0,31.3766,31.3992,31.2975,31.337,3000.0
2011-03-18 11:50:00,55.48,55.52,55.41,55.49,4400.0,31.3314,31.354,31.2919,31.337,4400.0
2011-03-18 11:55:00,55.49,55.52,55.36,55.44,3500.0,31.337,31.354,31.2636,31.3088,3500.0
2011-03-18 12:00:00,55.4,55.49,55.4,55.43,2600.0,31.2862,31.337,31.2862,31.3032,2600.0
2011-03-18 12:05:00,55.4,55.55,55.39,55.47,11800.0,31.2862,31.3709,31.2806,31.3257,11800.0
2011-03-18 12:10:00,55.46,55.49,55.38,55.44,4400.0,31.3201,31.337,31.2749,31.3088,4400.0
2011-03-18 12:15:00,55.49,55.56,55.44,55.56,5100.0,31.337,31.3766,31.3088,31.3766,5100.0
2011-03-18 12:20:00,55.55,55.59,55.51,55.59,2800.0,31.3709,31.3935,31.3483,31.3935,2800.0
2011-03-18 12:25:00,55.55,55.58,55.54,55.57,2700.0,31.3709,31.3879,31.3653,31.3822,2700.0
2011-03-18 12:30:00,55.59,55.67,55.59,55.67,4000.0,31.3935,31.4387,31.3935,31.4387,4000.0
2011-03-18 12:35:00,55.65,55.67,55.55,55.56,3900.0,31.4274,31.4387,31.3709,31.3766,3900.0
2011-03-18 12:40:00,55.59,55.6,55.51,55.54,3400.0,31.3935,31.3992,31.3483,31.3653,3400.0
2011-03-18 12:45:00,55.51,55.55,55.5,55.53,2700.0,31.3483,31.3709,31.3427,31.3596,2700.0
2011-03-18 12:50:00,55.55,55.59,55.54,55.56,1200.0,31.3709,31.3935,31.3653,31.3766,1200.0
2011-03-18 12:55:00,55.56,55.6,55.52,55.56,6100.0,31.3766,31.3992,31.354,31.3766,6100.0
2011-03-18 13:00:00,55.55,55.61,55.54,55.6,4900.0,31.3709,31.4048,31.3653,31.3992,4900.0
2011-03-18 13:05:00,55.6,55.63,55.6,55.61,5200.0,31.3992,31.4161,31.3992,31.4048,5200.0
2011-03-18 13:10:00,55.61,55.62,55.6,55.6,5200.0,31.4048,31.4105,31.3992,31.3992,5200.0
2011-03-18 13:15:00,55.6,55.6,55.57,55.6,3300.0,31.3992,31.3992,31.3822,31.3992,3300.0
2011-03-18 13:20:00,55.57,55.57,55.5,55.57,3500.0,31.3822,31.3822,31.3427,31.3822,3500.0
2011-03-18 13:25:00,55.57,55.57,55.51,55.54,1300.0,31.3822,31.3822,31.3483,31.3653,1300.0
2011-03-18 13:30:00,55.53,55.58,55.48,55.48,2500.0,31.3596,31.3879,31.3314,31.3314,2500.0
2011-03-18 13:35:00,55.53,55.6,55.53,55.59,4000.0,31.3596,31.3992,31.3596,31.3935,4000.0
2011-03-18 13:40:00,55.54,55.55,55.54,55.55,1400.0,31.3653,31.3709,31.3653,31.3709,1400.0
2011-03-18 13:45:00,55.58,55.58,55.53,55.53,2600.0,31.3879,31.3879,31.3596,31.3596,2600.0
2011-03-18 13:50:00,55.57,55.6,55.57,55.6,3000.0,31.3822,31.3992,31.3822,31.3992,3000.0
2011-03-18 13:55:00,55.6,55.6,55.55,55.57,3100.0,31.3992,31.3992,31.3709,31.3822,3100.0
2011-03-18 14:00:00,55.58,55.6,55.52,55.57,4500.0,31.3879,31.3992,31.354,31.3822,4500.0
2011-03-18 14:05:00,55.57,55.6,55.56,55.56,1100.0,31.3822,31.3992,31.3766,31.3766,1100.0
2011-03-18 14:10:00,55.59,55.6,55.55,55.56,10800.0,31.3935,31.3992,31.3709,31.3766,10800.0
2011-03-18 14:15:00,55.57,55.57,55.46,55.46,27000.0,31.3822,31.3822,31.3201,31.3201,27000.0
2011-03-18 14:20:00,55.45,55.5,55.43,55.48,9100.0,31.3145,31.3427,31.3032,31.3314,9100.0
2011-03-18 14:25:00,55.48,55.53,55.45,55.47,8700.0,31.3314,31.3596,31.3145,31.3257,8700.0
2011-03-18 14:30:00,55.46,55.53,55.41,55.41,6800.0,31.3201,31.3596,31.2919,31.2919,6800.0
2011-03-18 14:35:00,55.4,55.53,55.39,55.5,11600.0,31.2862,31.3596,31.2806,31.3427,11600.0
2011-03-18 14:40:00,55.49,55.56,55.46,55.47,26900.0,31.337,31.3766,31.3201,31.3257,26900.0
2011-03-18 14:45:00,55.47,55.52,55.46,55.52,12600.0,31.3257,31.354,31.3201,31.354,12600.0
2011-03-18 14:50:00,55.52,55.54,55.49,55.51,4700.0,31.354,31.3653,31.337,31.3483,4700.0
2011-03-18 14:55:00,55.5,55.51,55.35,55.43,10500.0,31.3427,31.3483,31.258,31.3032,10500.0
2011-03-18 15:00:00,55.42,55.5,55.4,55.42,13800.0,31.2975,31.3427,31.2862,31.2975,13800.0
2011-03-18 15:05:00,55.42,55.48,55.4,55.46,6500.0,31.2975,31.3314,31.2862,31.3201,6500.0
2011-03-18 15:10:00,55.45,55.47,55.43,55.44,8600.0,31.3145,31.3257,31.3032,31.3088,8600.0
2011-03-18 15:15:00,55.42,55.48,55.33,55.48,11200.0,31.2975,31.3314,31.2467,31.3314,11200.0
2011-03-18 15:20:00,55.49,55.51,55.37,55.5,7200.0,31.337,31.3483,31.2693,31.3427,7200.0
2011-03-18 15:25:00,55.5,55.5,55.42,55.48,8300.0,31.3427,31.3427,31.2975,31.3314,8300.0
2011-03-18 15:30:00,55.48,55.51,55.43,55.48,12500.0,31.3314,31.3483,31.3032,31.3314,12500.0
2011-03-18 15:35:00,55.49,55.5,55.4,55.41,15100.0,31.337,31.3427,31.2862,31.2919,15100.0
2011-03-18 15:40:00,55.42,55.5,55.42,55.46,11600.0,31.2975,31.3427,31.2975,31.3201,11600.0
2011-03-18 15:45:00,55.48,55.59,55.46,55.59,51300.0,31.3314,31.3935,31.3201,31.3935,51300.0
2011-03-18 15:50:00,55.57,55.58,55.52,55.55,28600.0,31.3822,31.3879,31.354,31.3709,28600.0
2011-03-18 15:55:00,55.54,55.55,55.41,55.44,72200.0,31.3653,31.3709,31.2919,31.3088,72200.0
2011-03-21 09:30:00,55.91,56.33,55.91,56.09,16100.0,31.5742,31.8114,31.5742,31.6759,16100.0
2011-03-21 09:35:00,56.09,56.12,55.86,55.87,7400.0,31.6759,31.6928,31.546,31.5516,7400.0
2011-03-21 09:40:00,55.83,56.04,55.77,56.03,6600.0,31.5291,31.6476,31.4952,31.642,6600.0
2011-03-21 09:45:00,56.01,56.14,56.0,56.08,3300.0,31.6307,31.7041,31.6251,31.6702,3300.0
2011-03-21 09:50:00,56.03,56.09,55.87,56.0,29700.0,31.642,31.6759,31.5516,31.6251,29700.0
2011-03-21 09:55:00,56.0,56.07,55.91,55.93,6600.0,31.6251,31.6646,31.5742,31.5855,6600.0
2011-03-21 10:00:00,55.95,55.98,55.91,55.94,8600.0,31.5968,31.6138,31.5742,31.5912,8600.0
2011-03-21 10:05:00,55.98,56.03,55.89,56.03,9000.0,31.6138,31.642,31.5629,31.642,9000.0
2011-03-21 10:10:00,56.0,56.04,55.92,56.01,11900.0,31.6251,31.6476,31.5799,31.6307,11900.0
2011-03-21 10:15:00,55.99,56.03,55.99,56.02,3400.0,31.6194,31.642,31.6194,31.6364,3400.0
2011-03-21 10:20:00,56.07,56.07,55.98,56.01,6200.0,31.6646,31.6646,31.6138,31.6307,6200.0
2011-03-21 10:25:00,56.02,56.07,56.02,56.07,4400.0,31.6364,31.6646,31.6364,31.6646,4400.0
2011-03-21 10:30:00,56.07,56.09,56.03,56.03,7000.0,31.6646,31.6759,31.642,31.642,7000.0
2011-03-21 10:35:00,56.03,56.03,55.98,56.01,3200.0,31.642,31.642,31.6138,31.6307,3200.0
2011-03-21 10:40:00,56.02,56.12,56.02,56.09,3400.0,31.6364,31.6928,31.6364,31.6759,3400.0
2011-03-21 10:45:00,56.1,56.15,56.1,56.13,4400.0,31.6815,31.7098,31.6815,31.6985,4400.0
2011-03-21 10:50:00,56.15,56.15,56.12,56.14,3100.0,31.7098,31.7098,31.6928,31.7041,3100.0
2011-03-21 10:55:00,56.12,56.25,56.12,56.25,7100.0,31.6928,31.7662,31.6928,31.7662,7100.0
2011-03-21 11:00:00,56.24,56.25,56.2,56.21,3700.0,31.7606,31.7662,31.738,31.7437,3700.0
2011-03-21 11:05:00,56.21,56.21,56.08,56.1,8000.0,31.7437,31.7437,31.6702,31.6815,8000.0
2011-03-21 11:10:00,56.07,56.09,56.06,56.08,5500.0,31.6646,31.6759,31.6589,31.6702,5500.0
2011-03-21 11:15:00,56.1,56.1,55.91,56.06,53700.0,31.6815,31.6815,31.5742,31.6589,53700.0
2011-03-21 11:20:00,56.06,56.06,55.94,56.0,11300.0,31.6589,31.6589,31.5912,31.6251,11300.0
2011-03-21 11:25:00,56.02,56.02,56.0,56.0,7800.0,31.6364,31.6364,31.6251,31.6251,7800.0
2011-03-21 11:30:00,56.0,56.04,55.89,55.94,15500.0,31.6251,31.6476,31.5629,31.5912,15500.0
2011-03-21 11:35:00,55.96,56.0,55.96,56.0,1800.0,31.6025,31.6251,31.6025,31.6251,1800.0
2011-03-21 11:40:00,56.02,56.08,56.0,56.08,9100.0,31.6364,31.6702,31.6251,31.6702,9100.0
2011-03-21 11:45:00,56.05,56.11,56.05,56.07,2400.0,31.6533,31.6872,31.6533,31.6646,2400.0
2011-03-21 11:50:00,56.05,56.13,56.04,56.05,7100.0,31.6533,31.6985,31.6476,31.6533,7100.0
2011-03-21 11:55:00,56.07,56.14,56.02,56.05,17600.0,31.6646,31.7041,31.6364,31.6533,17600.0
2011-03-21 12:00:00,56.04,56.06,55.98,56.0,9000.0,31.6476,31.6589,31.6138,31.6251,9000.0
2011-03-21 12:05:00,55.99,56.0,55.93,55.97,2500.0,31.6194,31.6251,31.5855,31.6081,2500.0
2011-03-21 12:10:00,55.97,56.04,55.97,56.03,2000.0,31.6081,31.6476,31.6081,31.642,2000.0
2011-03-21 12:15:00,56.03,56.03,55.98,55.99,2500.0,31.642,31.642,31.6138,31.6194,2500.0
2011-03-21 12:20:00,56.0,56.01,55.97,56.01,3100.0,31.6251,31.6307,31.6081,31.6307,3100.0
2011-03-21 12:25:00,56.0,56.01,55.88,55.93,6200.0,31.6251,31.6307,31.5573,31.5855,6200.0
2011-03-21 12:30:00,55.95,56.0,55.94,55.98,3600.0,31.5968,31.6251,31.5912,31.6138,3600.0
2011-03-21 12:35:00,55.99,56.01,55.99,56.0,9000.0,31.6194,31.6307,31.6194,31.6251,9000.0
2011-03-21 12:40:00,56.0,56.02,55.99,56.02,4900.0,31.6251,31.6364,31.6194,31.6364,4900.0
2011-03-21 12:45:00,56.0,56.02,56.0,56.01,5000.0,31.6251,31.6364,31.6251,31.6307,5000.0
2011-03-21 12:50:00,56.02,56.02,56.0,56.01,2700.0,31.6364,31.6364,31.6251,31.6307,2700.0
2011-03-21 12:55:00,56.01,56.02,55.98,56.0,6600.0,31.6307,31.6364,31.6138,31.6251,6600.0
2011-03-21 13:00:00,56.01,56.02,55.98,56.02,1000.0,31.6307,31.6364,31.6138,31.6364,1000.0
2011-03-21 13:05:00,56.01,56.02,56.0,56.0,1600.0,31.6307,31.6364,31.6251,31.6251,1600.0
2011-03-21 13:10:00,55.94,56.03,55.94,56.02,3900.0,31.5912,31.642,31.5912,31.6364,3900.0
2011-03-21 13:15:00,56.03,56.03,56.0,56.02,3000.0,31.642,31.642,31.6251,31.6364,3000.0
2011-03-21 13:20:00,56.02,56.03,55.95,55.99,8500.0,31.6364,31.642,31.5968,31.6194,8500.0
2011-03-21 13:25:00,56.0,56.01,55.96,56.0,3700.0,31.6251,31.6307,31.6025,31.6251,3700.0
2011-03-21 13:30:00,55.98,56.0,55.98,55.99,800.0,31.6138,31.6251,31.6138,31.6194,800.0
2011-03-21 13:35:00,56.0,56.01,55.98,55.99,7500.0,31.6251,31.6307,31.6138,31.6194,7500.0
2011-03-21 13:40:00,55.95,55.98,55.9,55.94,2700.0,31.5968,31.6138,31.5686,31.5912,2700.0
2011-03-21 13:45:00,55.95,56.02,55.95,56.0,3200.0,31.5968,31.6364,31.5968,31.6251,3200.0
2011-03-21 13:50:00,56.0,56.03,56.0,56.0,8700.0,31.6251,31.642,31.6251,31.6251,8700.0
2011-03-21 13:55:00,56.01,56.02,55.95,55.96,16300.0,31.6307,31.6364,31.5968,31.6025,16300.0
2011-03-21 14:00:00,55.97,56.01,55.97,56.01,2800.0,31.6081,31.6307,31.6081,31.6307,2800.0
2011-03-21 14:05:00,56.02,56.04,55.99,56.04,3500.0,31.6364,31.6476,31.6194,31.6476,3500.0
2011-03-21 14:10:00,56.06,56.06,56.06,56.06,100.0,31.6589,31.6589,31.6589,31.6589,100.0
2011-03-21 14:15:00,56.1,56.1,56.06,56.07,3400.0,31.6815,31.6815,31.6589,31.6646,3400.0
2011-03-21 14:20:00,56.07,56.08,56.01,56.01,5800.0,31.6646,31.6702,31.6307,31.6307,5800.0
2011-03-21 14:25:00,56.03,56.06,56.03,56.05,2800.0,31.642,31.6589,31.642,31.6533,2800.0
2011-03-21 14:30:00,56.07,56.08,56.06,56.07,4100.0,31.6646,31.6702,31.6589,31.6646,4100.0
2011-03-21 14:35:00,56.07,56.08,56.06,56.07,6700.0,31.6646,31.6702,31.6589,31.6646,6700.0
2011-03-21 14:40:00,56.09,56.12,56.08,56.11,5700.0,31.6759,31.6928,31.6702,31.6872,5700.0
2011-03-21 14:45:00,56.11,56.14,56.1,56.1,7600.0,31.6872,31.7041,31.6815,31.6815,7600.0
2011-03-21 14:50:00,56.1,56.1,56.0,56.01,7000.0,31.6815,31.6815,31.6251,31.6307,7000.0
2011-03-21 14:55:00,56.01,56.05,56.0,56.03,5100.0,31.6307,31.6533,31.6251,31.642,5100.0
2011-03-21 15:00:00,56.03,56.08,56.03,56.05,3600.0,31.642,31.6702,31.642,31.6533,3600.0
2011-03-21 15:05:00,56.05,56.08,56.05,56.07,7600.0,31.6533,31.6702,31.6533,31.6646,7600.0
2011-03-21 15:10:00,56.08,56.08,56.05,56.06,3500.0,31.6702,31.6702,31.6533,31.6589,3500.0
2011-03-21 15:15:00,56.05,56.1,56.05,56.09,5900.0,31.6533,31.6815,31.6533,31.6759,5900.0
2011-03-21 15:20:00,56.07,56.13,56.07,56.1,18100.0,31.6646,31.6985,31.6646,31.6815,18100.0
2011-03-21 15:25:00,56.11,56.11,56.03,56.05,4300.0,31.6872,31.6872,31.642,31.6533,4300.0
2011-03-21 15:30:00,56.06,56.11,56.06,56.08,10500.0,31.6589,31.6872,31.6589,31.6702,10500.0
2011-03-21 15:35:00,56.07,56.08,56.02,56.07,13900.0,31.6646,31.6702,31.6364,31.6646,13900.0
2011-03-21 15:40:00,56.07,56.16,56.07,56.16,13300.0,31.6646,31.7154,31.6646,31.7154,13300.0
2011-03-21 15:45:00,56.16,56.22,55.98,55.99,22600.0,31.7154,31.7493,31.6138,31.6194,22600.0
2011-03-21 15:50:00,55.99,55.99,55.84,55.85,27600.0,31.6194,31.6194,31.5347,31.5403,27600.0
2011-03-21 15:55:00,55.83,55.88,55.79,55.83,68700.0,31.5291,31.5573,31.5065,31.5291,68700.0
2011-03-22 09:30:00,56.07,56.24,56.01,56.18,16700.0,31.6646,31.7606,31.6307,31.7267,16700.0
2011-03-22 09:35:00,56.19,56.25,56.03,56.24,13600.0,31.7324,31.7662,31.642,31.7606,13600.0
2011-03-22 09:40:00,56.19,56.25,56.14,56.17,4500.0,31.7324,31.7662,31.7041,31.7211,4500.0
2011-03-22 09:45:00,56.16,56.19,56.1,56.18,5200.0,31.7154,31.7324,31.6815,31.7267,5200.0
2011-03-22 09:50:00,56.18,56.23,56.16,56.18,4600.0,31.7267,31.7549,31.7154,31.7267,4600.0
2011-03-22 09:55:00,56.19,56.2,56.05,56.07,7900.0,31.7324,31.738,31.6533,31.6646,7900.0
2011-03-22 10:00:00,56.07,56.12,56.02,56.02,13200.0,31.6646,31.6928,31.6364,31.6364,13200.0
2011-03-22 10:05:00,56.02,56.04,55.88,55.97,17200.0,31.6364,31.6476,31.5573,31.6081,17200.0
2011-03-22 10:10:00,55.96,56.01,55.92,56.0,8000.0,31.6025,31.6307,31.5799,31.6251,8000.0
2011-03-22 10:15:00,56.0,56.13,56.0,56.13,3900.0,31.6251,31.6985,31.6251,31.6985,3900.0
2011-03-22 10:20:00,56.13,56.17,56.13,56.17,1500.0,31.6985,31.7211,31.6985,31.7211,1500.0
2011-03-22 10:25:00,56.17,56.17,56.07,56.08,5900.0,31.7211,31.7211,31.6646,31.6702,5900.0
2011-03-22 10:30:00,56.05,56.06,56.0,56.03,9100.0,31.6533,31.6589,31.6251,31.642,9100.0
2011-03-22 10:35:00,56.03,56.03,55.99,55.99,1400.0,31.642,31.642,31.6194,31.6194,1400.0
2011-03-22 10:40:00,56.01,56.03,55.99,56.01,3400.0,31.6307,31.642,31.6194,31.6307,3400.0
2011-03-22 10:45:00,56.0,56.01,55.88,55.93,2200.0,31.6251,31.6307,31.5573,31.5855,2200.0
2011-03-22 10:50:00,55.93,55.97,55.91,55.91,2300.0,31.5855,31.6081,31.5742,31.5742,2300.0
2011-03-22 10:55:00,55.92,55.92,55.83,55.85,5900.0,31.5799,31.5799,31.5291,31.5403,5900.0
2011-03-22 11:00:00,55.86,55.9,55.83,55.86,10700.0,31.546,31.5686,31.5291,31.546,10700.0
2011-03-22 11:05:00,55.84,55.84,55.75,55.75,14500.0,31.5347,31.5347,31.4839,31.4839,14500.0
2011-03-22 11:10:00,55.75,55.75,55.72,55.72,3300.0,31.4839,31.4839,31.4669,31.4669,3300.0
2011-03-22 11:15:00,55.74,55.79,55.73,55.75,3400.0,31.4782,31.5065,31.4726,31.4839,3400.0
2011-03-22 11:20:00,55.75,55.81,55.72,55.8,6300.0,31.4839,31.5178,31.4669,31.5121,6300.0
2011-03-22 11:25:00,55.8,55.84,55.8,55.84,5300.0,31.5121,31.5347,31.5121,31.5347,5300.0
2011-03-22 11:30:00,55.84,55.93,55.8,55.93,4600.0,31.5347,31.5855,31.5121,31.5855,4600.0
2011-03-22 11:35:00,55.94,55.95,55.9,55.95,17600.0,31.5912,31.5968,31.5686,31.5968,17600.0
2011-03-22 11:40:00,55.94,55.94,55.91,55.93,8100.0,31.5912,31.5912,31.5742,31.5855,8100.0
2011-03-22 11:45:00,55.93,55.93,55.82,55.92,8600.0,31.5855,31.5855,31.5234,31.5799,8600.0
2011-03-22 11:50:00,55.91,55.91,55.85,55.85,2800.0,31.5742,31.5742,31.5403,31.5403,2800.0
2011-03-22 11:55:00,55.87,55.94,55.82,55.82,24200.0,31.5516,31.5912,31.5234,31.5234,24200.0
2011-03-22 12:00:00,55.85,55.86,55.8,55.8,3800.0,31.5403,31.546,31.5121,31.5121,3800.0
2011-03-22 12:05:00,55.81,55.82,55.78,55.81,5600.0,31.5178,31.5234,31.5008,31.5178,5600.0
2011-03-22 12:10:00,55.81,55.82,55.8,55.82,2700.0,31.5178,31.5234,31.5121,31.5234,2700.0
2011-03-22 12:15:00,55.81,55.84,55.77,55.77,7300.0,31.5178,31.5347,31.4952,31.4952,7300.0
2011-03-22 12:20:00,55.72,55.79,55.72,55.78,2200.0,31.4669,31.5065,31.4669,31.5008,2200.0
2011-03-22 12:25:00,55.77,55.77,55.73,55.73,1100.0,31.4952,31.4952,31.4726,31.4726,1100.0
2011-03-22 12:30:00,55.75,55.75,55.72,55.73,3400.0,31.4839,31.4839,31.4669,31.4726,3400.0
2011-03-22 12:35:00,55.72,55.78,55.72,55.77,8000.0,31.4669,31.5008,31.4669,31.4952,8000.0
2011-03-22 12:40:00,55.77,55.77,55.72,55.74,1600.0,31.4952,31.4952,31.4669,31.4782,1600.0
2011-03-22 12:45:00,55.72,55.75,55.7,55.74,2200.0,31.4669,31.4839,31.4556,31.4782,2200.0
2011-03-22 12:50:00,55.74,55.77,55.74,55.76,1100.0,31.4782,31.4952,31.4782,31.4895,1100.0
2011-03-22 12:55:00,55.77,55.84,55.77,55.84,1800.0,31.4952,31.5347,31.4952,31.5347,1800.0
2011-03-22 13:00:00,55.83,55.83,55.76,55.76,2100.0,31.5291,31.5291,31.4895,31.4895,2100.0
2011-03-22 13:05:00,55.76,55.76,55.64,55.64,2300.0,31.4895,31.4895,31.4218,31.4218,2300.0
2011-03-22 13:10:00,55.67,55.67,55.6,55.62,6500.0,31.4387,31.4387,31.3992,31.4105,6500.0
2011-03-22 13:15:00,55.62,55.66,55.61,55.65,1700.0,31.4105,31.433,31.4048,31.4274,1700.0
2011-03-22 13:20:00,55.64,55.67,55.62,55.67,1400.0,31.4218,31.4387,31.4105,31.4387,1400.0
2011-03-22 13:25:00,55.66,55.67,55.6,55.63,2700.0,31.433,31.4387,31.3992,31.4161,2700.0
2011-03-22 13:30:00,55.63,55.7,55.63,55.7,2600.0,31.4161,31.4556,31.4161,31.4556,2600.0
2011-03-22 13:35:00,55.7,55.72,55.67,55.69,4600.0,31.4556,31.4669,31.4387,31.45,4600.0
2011-03-22 13:40:00,55.67,55.7,55.67,55.67,2200.0,31.4387,31.4556,31.4387,31.4387,2200.0
2011-03-22 13:45:00,55.67,55.71,55.67,55.69,2800.0,31.4387,31.4613,31.4387,31.45,2800.0
2011-03-22 13:50:00,55.72,55.78,55.71,55.77,1900.0,31.4669,31.5008,31.4613,31.4952,1900.0
2011-03-22 13:55:00,55.78,55.88,55.78,55.84,10700.0,31.5008,31.5573,31.5008,31.5347,10700.0
2011-03-22 14:00:00,55.86,55.88,55.85,55.86,3800.0,31.546,31.5573,31.5403,31.546,3800.0
2011-03-22 14:05:00,55.86,55.89,55.84,55.85,3600.0,31.546,31.5629,31.5347,31.5403,3600.0
2011-03-22 14:10:00,55.85,55.87,55.81,55.82,2800.0,31.5403,31.5516,31.5178,31.5234,2800.0
2011-03-22 14:15:00,55.85,55.85,55.8,55.81,3100.0,31.5403,31.5403,31.5121,31.5178,3100.0
2011-03-22 14:20:00,55.79,55.84,55.77,55.82,3400.0,31.5065,31.5347,31.4952,31.5234,3400.0
2011-03-22 14:25:00,55.81,55.82,55.77,55.82,3200.0,31.5178,31.5234,31.4952,31.5234,3200.0
2011-03-22 14:30:00,55.82,55.9,55.81,55.9,3900.0,31.5234,31.5686,31.5178,31.5686,3900.0
2011-03-22 14:35:00,55.89,55.89,55.84,55.85,1800.0,31.5629,31.5629,31.5347,31.5403,1800.0
2011-03-22 14:40:00,55.86,55.86,55.83,55.85,1100.0,31.546,31.546,31.5291,31.5403,1100.0
2011-03-22 14:45:00,55.85,55.87,55.85,55.85,1700.0,31.5403,31.5516,31.5403,31.5403,1700.0
2011-03-22 14:50:00,55.86,55.86,55.78,55.8,9300.0,31.546,31.546,31.5008,31.5121,9300.0
2011-03-22 14:55:00,55.8,55.8,55.75,55.76,14700.0,31.5121,31.5121,31.4839,31.4895,14700.0
2011-03-22 15:00:00,55.75,55.77,55.75,55.75,3000.0,31.4839,31.4952,31.4839,31.4839,3000.0
2011-03-22 15:05:00,55.75,55.76,55.71,55.75,4700.0,31.4839,31.4895,31.4613,31.4839,4700.0
2011-03-22 15:10:00,55.74,55.76,55.74,55.75,1700.0,31.4782,31.4895,31.4782,31.4839,1700.0
2011-03-22 15:15:00,55.76,55.77,55.76,55.77,1600.0,31.4895,31.4952,31.4895,31.4952,1600.0
2011-03-22 15:20:00,55.77,55.77,55.73,55.73,4900.0,31.4952,31.4952,31.4726,31.4726,4900.0
2011-03-22 15:25:00,55.73,55.74,55.73,55.74,4500.0,31.4726,31.4782,31.4726,31.4782,4500.0
2011-03-22 15:30:00,55.74,55.82,55.74,55.81,6200.0,31.4782,31.5234,31.4782,31.5178,6200.0
2011-03-22 15:35:00,55.82,55.82,55.74,55.75,17300.0,31.5234,31.5234,31.4782,31.4839,17300.0
2011-03-22 15:40:00,55.75,55.76,55.71,55.72,9300.0,31.4839,31.4895,31.4613,31.4669,9300.0
2011-03-22 15:45:00,55.73,55.73,55.66,55.67,15700.0,31.4726,31.4726,31.433,31.4387,15700.0
2011-03-22 15:50:00,55.67,55.67,55.62,55.64,23100.0,31.4387,31.4387,31.4105,31.4218,23100.0
2011-03-22 15:55:00,55.63,55.65,55.52,55.56,47600.0,31.4161,31.4274,31.354,31.3766,47600.0
2011-03-23 09:30:00,55.59,55.86,55.2,55.42,9200.0,31.3935,31.546,31.1733,31.2975,9200.0
2011-03-23 09:35:00,55.41,55.55,55.01,55.07,5400.0,31.2919,31.3709,31.066,31.0999,5400.0
2011-03-23 09:40:00,55.04,55.1,55.0,55.03,5300.0,31.0829,31.1168,31.0603,31.0773,5300.0
2011-03-23 09:45:00,55.03,55.17,54.91,55.01,5400.0,31.0773,31.1563,31.0095,31.066,5400.0
2011-03-23 09:50:00,55.01,55.04,54.84,54.91,5700.0,31.066,31.0829,30.97,31.0095,5700.0
2011-03-23 09:55:00,54.95,55.02,54.87,54.92,3700.0,31.0321,31.0716,30.9869,31.0151,3700.0
2011-03-23 10:00:00,54.9,54.92,54.87,54.89,4400.0,31.0039,31.0151,30.9869,30.9982,4400.0
2011-03-23 10:05:00,54.88,54.94,54.88,54.9,4400.0,30.9926,31.0264,30.9926,31.0039,4400.0
2011-03-23 10:10:00,54.87,54.93,54.87,54.89,5700.0,30.9869,31.0208,30.9869,30.9982,5700.0
2011-03-23 10:15:00,54.88,54.88,54.83,54.84,2500.0,30.9926,30.9926,30.9643,30.97,2500.0
2011-03-23 10:20:00,54.83,54.92,54.83,54.88,6700.0,30.9643,31.0151,30.9643,30.9926,6700.0
2011-03-23 10:25:00,54.88,54.93,54.88,54.93,3900.0,30.9926,31.0208,30.9926,31.0208,3900.0
2011-03-23 10:30:00,54.92,54.98,54.86,54.95,8200.0,31.0151,31.049,30.9813,31.0321,8200.0
2011-03-23 10:35:00,54.95,54.97,54.9,54.93,11400.0,31.0321,31.0434,31.0039,31.0208,11400.0
2011-03-23 10:40:00,54.93,54.95,54.88,54.93,2900.0,31.0208,31.0321,30.9926,31.0208,2900.0
2011-03-23 10:45:00,54.91,54.96,54.81,54.81,40900.0,31.0095,31.0377,30.953,30.953,40900.0
2011-03-23 10:50:00,54.84,54.88,54.81,54.85,3600.0,30.97,30.9926,30.953,30.9756,3600.0
2011-03-23 10:55:00,54.85,54.88,54.76,54.77,12400.0,30.9756,30.9926,30.9248,30.9304,12400.0
2011-03-23 11:00:00,54.8,54.8,54.76,54.78,3200.0,30.9474,30.9474,30.9248,30.9361,3200.0
2011-03-23 11:05:00,54.78,54.94,54.76,54.8,43300.0,30.9361,31.0264,30.9248,30.9474,43300.0
2011-03-23 11:10:00,54.8,54.89,54.78,54.87,8400.0,30.9474,30.9982,30.9361,30.9869,8400.0
2011-03-23 11:15:00,54.87,54.92,54.8,54.9,26000.0,30.9869,31.0151,30.9474,31.0039,26000.0
2011-03-23 11:20:00,54.89,54.92,54.75,54.79,10800.0,30.9982,31.0151,30.9191,30.9417,10800.0
2011-03-23 11:25:00,54.77,54.81,54.65,54.72,26900.0,30.9304,30.953,30.8627,30.9022,26900.0
2011-03-23 11:30:00,54.72,54.8,54.71,54.79,12000.0,30.9022,30.9474,30.8966,30.9417,12000.0
2011-03-23 11:35:00,54.78,54.81,54.73,54.79,6900.0,30.9361,30.953,30.9078,30.9417,6900.0
2011-03-23 11:40:00,54.77,54.86,54.73,54.84,14200.0,30.9304,30.9813,30.9078,30.97,14200.0
2011-03-23 11:45:00,54.87,54.95,54.84,54.94,3500.0,30.9869,31.0321,30.97,31.0264,3500.0
2011-03-23 11:50:00,54.94,54.97,54.9,54.97,4900.0,31.0264,31.0434,31.0039,31.0434,4900.0
2011-03-23 11:55:00,54.97,55.0,54.93,54.96,6300.0,31.0434,31.0603,31.0208,31.0377,6300.0
2011-03-23 12:00:00,54.96,55.01,54.94,54.97,7900.0,31.0377,31.066,31.0264,31.0434,7900.0
2011-03-23 12:05:00,54.98,54.98,54.91,54.95,5300.0,31.049,31.049,31.0095,31.0321,5300.0
2011-03-23 12:10:00,54.94,54.95,54.93,54.95,2300.0,31.0264,31.0321,31.0208,31.0321,2300.0
2011-03-23 12:15:00,54.95,54.95,54.91,54.91,4900.0,31.0321,31.0321,31.0095,31.0095,4900.0
2011-03-23 12:20:00,54.95,54.96,54.92,54.95,5500.0,31.0321,31.0377,31.0151,31.0321,5500.0
2011-03-23 12:25:00,54.95,55.01,54.93,54.99,4300.0,31.0321,31.066,31.0208,31.0547,4300.0
2011-03-23 12:30:00,55.0,55.01,54.99,54.99,4000.0,31.0603,31.066,31.0547,31.0547,4000.0
2011-03-23 12:35:00,54.98,55.0,54.97,54.99,3200.0,31.049,31.0603,31.0434,31.0547,3200.0
2011-03-23 12:40:00,54.99,55.0,54.97,54.99,6300.0,31.0547,31.0603,31.0434,31.0547,6300.0
2011-03-23 12:45:00,54.98,55.01,54.97,54.99,11500.0,31.049,31.066,31.0434,31.0547,11500.0
2011-03-23 12:50:00,54.98,55.03,54.98,55.01,7800.0,31.049,31.0773,31.049,31.066,7800.0
2011-03-23 12:55:00,55.01,55.08,55.0,55.02,7600.0,31.066,31.1055,31.0603,31.0716,7600.0
2011-03-23 13:00:00,55.03,55.03,55.02,55.02,3800.0,31.0773,31.0773,31.0716,31.0716,3800.0
2011-03-23 13:05:00,55.0,55.03,55.0,55.03,2100.0,31.0603,31.0773,31.0603,31.0773,2100.0
2011-03-23 13:10:00,55.02,55.06,55.0,55.06,2700.0,31.0716,31.0942,31.0603,31.0942,2700.0
2011-03-23 13:15:00,55.07,55.12,55.06,55.09,3100.0,31.0999,31.1281,31.0942,31.1111,3100.0
2011-03-23 13:20:00,55.1,55.14,55.07,55.07,1200.0,31.1168,31.1394,31.0999,31.0999,1200.0
2011-03-23 13:25:00,55.1,55.11,55.05,55.06,1800.0,31.1168,31.1224,31.0886,31.0942,1800.0
2011-03-23 13:30:00,55.06,55.23,55.05,55.19,7800.0,31.0942,31.1902,31.0886,31.1676,7800.0
2011-03-23 13:35:00,55.19,55.22,55.18,55.18,1800.0,31.1676,31.1846,31.162,31.162,1800.0
2011-03-23 13:40:00,55.16,55.22,55.1,55.22,4900.0,31.1507,31.1846,31.1168,31.1846,4900.0
2011-03-23 13:45:00,55.22,55.24,55.21,55.23,1900.0,31.1846,31.1959,31.1789,31.1902,1900.0
2011-03-23 13:50:00,55.23,55.28,55.21,55.26,7500.0,31.1902,31.2184,31.1789,31.2072,7500.0
2011-03-23 13:55:00,55.25,55.27,55.22,55.25,3800.0,31.2015,31.2128,31.1846,31.2015,3800.0
2011-03-23 14:00:00,55.24,55.25,55.15,55.15,2300.0,31.1959,31.2015,31.145,31.145,2300.0
2011-03-23 14:05:00,55.15,55.19,55.15,55.16,2900.0,31.145,31.1676,31.145,31.1507,2900.0
2011-03-23 14:10:00,55.13,55.15,55.08,55.08,3100.0,31.1337,31.145,31.1055,31.1055,3100.0
2011-03-23 14:15:00,55.07,55.12,55.04,55.1,4800.0,31.0999,31.1281,31.0829,31.1168,4800.0
2011-03-23 14:20:00,55.13,55.13,55.11,55.11,900.0,31.1337,31.1337,31.1224,31.1224,900.0
2011-03-23 14:25:00,55.11,55.16,55.08,55.12,6200.0,31.1224,31.1507,31.1055,31.1281,6200.0
2011-03-23 14:30:00,55.12,55.12,55.07,55.1,5500.0,31.1281,31.1281,31.0999,31.1168,5500.0
2011-03-23 14:35:00,55.07,55.12,55.07,55.12,5400.0,31.0999,31.1281,31.0999,31.1281,5400.0
2011-03-23 14:40:00,55.13,55.13,55.06,55.08,31200.0,31.1337,31.1337,31.0942,31.1055,31200.0
2011-03-23 14:45:00,55.08,55.08,55.04,55.04,12300.0,31.1055,31.1055,31.0829,31.0829,12300.0
2011-03-23 14:50:00,55.04,55.08,55.04,55.06,21000.0,31.0829,31.1055,31.0829,31.0942,21000.0
2011-03-23 14:55:00,55.05,55.08,55.05,55.05,13100.0,31.0886,31.1055,31.0886,31.0886,13100.0
2011-03-23 15:00:00,55.06,55.07,55.03,55.03,6400.0,31.0942,31.0999,31.0773,31.0773,6400.0
2011-03-23 15:05:00,55.04,55.06,55.01,55.06,5400.0,31.0829,31.0942,31.066,31.0942,5400.0
2011-03-23 15:10:00,55.06,55.19,55.06,55.19,7400.0,31.0942,31.1676,31.0942,31.1676,7400.0
2011-03-23 15:15:00,55.18,55.18,55.09,55.13,10300.0,31.162,31.162,31.1111,31.1337,10300.0
2011-03-23 15:20:00,55.12,55.2,55.11,55.2,10400.0,31.1281,31.1733,31.1224,31.1733,10400.0
2011-03-23 15:25:00,55.2,55.2,55.11,55.17,7300.0,31.1733,31.1733,31.1224,31.1563,7300.0
2011-03-23 15:30:00,55.18,55.19,55.05,55.05,12600.0,31.162,31.1676,31.0886,31.0886,12600.0
2011-03-23 15:35:00,55.05,55.05,55.0,55.04,35500.0,31.0886,31.0886,31.0603,31.0829,35500.0
2011-03-23 15:40:00,55.04,55.06,55.02,55.05,5800.0,31.0829,31.0942,31.0716,31.0886,5800.0
2011-03-23 15:45:00,55.04,55.05,54.97,55.05,28200.0,31.0829,31.0886,31.0434,31.0886,28200.0
2011-03-23 15:50:00,55.05,55.13,55.01,55.13,14600.0,31.0886,31.1337,31.066,31.1337,14600.0
2011-03-23 15:55:00,55.12,55.12,54.91,54.94,45600.0,31.1281,31.1281,31.0095,31.0264,45600.0
2011-03-24 09:30:00,55.24,55.42,55.1,55.29,7500.0,31.1959,31.2975,31.1168,31.2241,7500.0
2011-03-24 09:35:00,55.11,55.45,55.11,55.41,68400.0,31.1224,31.3145,31.1224,31.2919,68400.0
2011-03-24 09:40:00,55.31,55.62,55.15,55.26,15100.0,31.2354,31.4105,31.145,31.2072,15100.0
2011-03-24 09:45:00,55.22,55.32,55.14,55.14,3700.0,31.1846,31.241,31.1394,31.1394,3700.0
2011-03-24 09:50:00,55.11,55.12,54.9,55.02,17300.0,31.1224,31.1281,31.0039,31.0716,17300.0
2011-03-24 09:55:00,55.01,55.1,55.0,55.0,2900.0,31.066,31.1168,31.0603,31.0603,2900.0
2011-03-24 10:00:00,55.0,55.0,54.84,54.86,3800.0,31.0603,31.0603,30.97,30.9813,3800.0
2011-03-24 10:05:00,54.85,54.99,54.84,54.93,5900.0,30.9756,31.0547,30.97,31.0208,5900.0
2011-03-24 10:10:00,54.95,54.97,54.85,54.9,6300.0,31.0321,31.0434,30.9756,31.0039,6300.0
2011-03-24 10:15:00,54.88,54.96,54.86,54.96,5800.0,30.9926,31.0377,30.9813,31.0377,5800.0
2011-03-24 10:20:00,54.94,54.99,54.85,54.85,32700.0,31.0264,31.0547,30.9756,30.9756,32700.0
2011-03-24 10:25:00,54.85,54.92,54.85,54.91,7300.0,30.9756,31.0151,30.9756,31.0095,7300.0
2011-03-24 10:30:00,54.91,54.91,54.85,54.89,4100.0,31.0095,31.0095,30.9756,30.9982,4100.0
2011-03-24 10:35:00,54.9,54.92,54.82,54.9,32900.0,31.0039,31.0151,30.9587,31.0039,32900.0
2011-03-24 10:40:00,54.92,54.94,54.85,54.85,16300.0,31.0151,31.0264,30.9756,30.9756,16300.0
2011-03-24 10:45:00,54.85,54.87,54.85,54.85,8900.0,30.9756,30.9869,30.9756,30.9756,8900.0
2011-03-24 10:50:00,54.86,54.94,54.85,54.86,13900.0,30.9813,31.0264,30.9756,30.9813,13900.0
2011-03-24 10:55:00,54.89,55.01,54.89,54.96,3200.0,30.9982,31.066,30.9982,31.0377,3200.0
2011-03-24 11:00:00,54.99,55.26,54.98,55.17,11000.0,31.0547,31.2072,31.049,31.1563,11000.0
2011-03-24 11:05:00,55.17,55.33,55.17,55.17,13700.0,31.1563,31.2467,31.1563,31.1563,13700.0
2011-03-24 11:10:00,55.18,55.29,55.17,55.19,5000.0,31.162,31.2241,31.1563,31.1676,5000.0
2011-03-24 11:15:00,55.18,55.3,55.16,55.28,4300.0,31.162,31.2297,31.1507,31.2184,4300.0
2011-03-24 11:20:00,55.27,55.27,55.22,55.23,2500.0,31.2128,31.2128,31.1846,31.1902,2500.0
2011-03-24 11:25:00,55.24,55.24,55.17,55.19,5700.0,31.1959,31.1959,31.1563,31.1676,5700.0
2011-03-24 11:30:00,55.2,55.27,55.19,55.24,6000.0,31.1733,31.2128,31.1676,31.1959,6000.0
2011-03-24 11:35:00,55.23,55.33,55.22,55.26,4200.0,31.1902,31.2467,31.1846,31.2072,4200.0
2011-03-24 11:40:00,55.27,55.28,55.25,55.25,2000.0,31.2128,31.2184,31.2015,31.2015,2000.0
2011-03-24 11:45:00,55.24,55.24,55.16,55.19,5000.0,31.1959,31.1959,31.1507,31.1676,5000.0
2011-03-24 11:50:00,55.18,55.27,55.1,55.26,14700.0,31.162,31.2128,31.1168,31.2072,14700.0
2011-03-24 11:55:00,55.25,55.27,55.2,55.25,4800.0,31.2015,31.2128,31.1733,31.2015,4800.0
2011-03-24 12:00:00,55.26,55.33,55.26,55.33,4800.0,31.2072,31.2467,31.2072,31.2467,4800.0
2011-03-24 12:05:00,55.35,55.35,55.3,55.32,2500.0,31.258,31.258,31.2297,31.241,2500.0
2011-03-24 12:10:00,55.3,55.38,55.3,55.37,1700.0,31.2297,31.2749,31.2297,31.2693,1700.0
2011-03-24 12:15:00,55.38,55.43,55.36,55.41,4800.0,31.2749,31.3032,31.2636,31.2919,4800.0
2011-03-24 12:20:00,55.42,55.42,55.37,55.37,1900.0,31.2975,31.2975,31.2693,31.2693,1900.0
2011-03-24 12:25:00,55.38,55.53,55.38,55.49,20500.0,31.2749,31.3596,31.2749,31.337,20500.0
2011-03-24 12:30:00,55.48,55.48,55.41,55.45,6700.0,31.3314,31.3314,31.2919,31.3145,6700.0
2011-03-24 12:35:00,55.47,55.49,55.43,55.46,4500.0,31.3257,31.337,31.3032,31.3201,4500.0
2011-03-24 12:40:00,55.45,55.45,55.35,55.35,1900.0,31.3145,31.3145,31.258,31.258,1900.0
2011-03-24 12:45:00,55.32,55.44,55.32,55.44,6300.0,31.241,31.3088,31.241,31.3088,6300.0
2011-03-24 12:50:00,55.43,55.43,55.4,55.41,5900.0,31.3032,31.3032,31.2862,31.2919,5900.0
2011-03-24 12:55:00,55.41,55.49,55.41,55.47,5700.0,31.2919,31.337,31.2919,31.3257,5700.0
2011-03-24 13:00:00,55.5,55.52,55.45,55.48,6800.0,31.3427,31.354,31.3145,31.3314,6800.0
2011-03-24 13:05:00,55.48,55.54,55.47,55.48,33400.0,31.3314,31.3653,31.3257,31.3314,33400.0
2011-03-24 13:10:00,55.5,55.5,55.48,55.48,5200.0,31.3427,31.3427,31.3314,31.3314,5200.0
2011-03-24 13:15:00,55.48,55.56,55.48,55.54,7700.0,31.3314,31.3766,31.3314,31.3653,7700.0
2011-03-24 13:20:00,55.54,55.54,55.47,55.51,6100.0,31.3653,31.3653,31.3257,31.3483,6100.0
2011-03-24 13:25:00,55.5,55.57,55.47,55.54,6500.0,31.3427,31.3822,31.3257,31.3653,6500.0
2011-03-24 13:30:00,55.54,55.56,55.51,55.54,3600.0,31.3653,31.3766,31.3483,31.3653,3600.0
2011-03-24 13:35:00,55.56,55.59,55.54,55.59,2400.0,31.3766,31.3935,31.3653,31.3935,2400.0
2011-03-24 13:40:00,55.56,55.58,55.56,55.56,1500.0,31.3766,31.3879,31.3766,31.3766,1500.0
2011-03-24 13:45:00,55.58,55.64,55.56,55.64,12600.0,31.3879,31.4218,31.3766,31.4218,12600.0
2011-03-24 13:50:00,55.63,55.64,55.53,55.59,4400.0,31.4161,31.4218,31.3596,31.3935,4400.0
2011-03-24 13:55:00,55.59,55.64,55.57,55.62,3400.0,31.3935,31.4218,31.3822,31.4105,3400.0
2011-03-24 14:00:00,55.61,55.65,55.6,55.65,7600.0,31.4048,31.4274,31.3992,31.4274,7600.0
2011-03-24 14:05:00,55.65,55.69,55.63,55.67,3000.0,31.4274,31.45,31.4161,31.4387,3000.0
2011-03-24 14:10:00,55.65,55.69,55.6,55.67,4100.0,31.4274,31.45,31.3992,31.4387,4100.0
2011-03-24 14:15:00,55.66,55.72,55.66,55.7,7500.0,31.433,31.4669,31.433,31.4556,7500.0
2011-03-24 14:20:00,55.71,55.75,55.7,55.73,5300.0,31.4613,31.4839,31.4556,31.4726,5300.0
2011-03-24 14:25:00,55.72,55.75,55.69,55.75,3700.0,31.4669,31.4839,31.45,31.4839,3700.0
2011-03-24 14:30:00,55.75,55.81,55.72,55.78,4200.0,31.4839,31.5178,31.4669,31.5008,4200.0
2011-03-24 14:35:00,55.79,55.84,55.73,55.77,7800.0,31.5065,31.5347,31.4726,31.4952,7800.0
2011-03-24 14:40:00,55.77,55.79,55.74,55.78,4000.0,31.4952,31.5065,31.4782,31.5008,4000.0
2011-03-24 14:45:00,55.79,55.84,55.79,55.82,8400.0,31.5065,31.5347,31.5065,31.5234,8400.0
2011-03-24 14:50:00,55.82,55.84,55.73,55.73,9700.0,31.5234,31.5347,31.4726,31.4726,9700.0
2011-03-24 14:55:00,55.73,55.73,55.61,55.68,7300.0,31.4726,31.4726,31.4048,31.4443,7300.0
2011-03-24 15:00:00,55.68,55.68,55.57,55.58,4500.0,31.4443,31.4443,31.3822,31.3879,4500.0
2011-03-24 15:05:00,55.58,55.62,55.57,55.58,5900.0,31.3879,31.4105,31.3822,31.3879,5900.0
2011-03-24 15:10:00,55.57,55.57,55.54,55.55,5000.0,31.3822,31.3822,31.3653,31.3709,5000.0
2011-03-24 15:15:00,55.55,55.56,55.53,55.55,6500.0,31.3709,31.3766,31.3596,31.3709,6500.0
2011-03-24 15:20:00,55.56,55.56,55.52,55.55,5700.0,31.3766,31.3766,31.354,31.3709,5700.0
2011-03-24 15:25:00,55.55,55.55,55.48,55.52,9200.0,31.3709,31.3709,31.3314,31.354,9200.0
2011-03-24 15:30:00,55.52,55.55,55.5,55.51,7300.0,31.354,31.3709,31.3427,31.3483,7300.0
2011-03-24 15:35:00,55.5,55.5,55.38,55.43,12200.0,31.3427,31.3427,31.2749,31.3032,12200.0
2011-03-24 15:40:00,55.43,55.43,55.35,55.42,17100.0,31.3032,31.3032,31.258,31.2975,17100.0
2011-03-24 15:45:00,55.41,55.45,55.37,55.43,22100.0,31.2919,31.3145,31.2693,31.3032,22100.0
2011-03-24 15:50:00,55.43,55.46,55.37,55.4,13000.0,31.3032,31.3201,31.2693,31.2862,13000.0
2011-03-24 15:55:00,55.39,55.47,55.37,55.46,27400.0,31.2806,31.3257,31.2693,31.3201,27400.0
2011-03-25 09:30:00,55.67,55.67,55.3,55.36,12800.0,31.4387,31.4387,31.2297,31.2636,12800.0
2011-03-25 09:35:00,55.35,55.53,55.34,55.53,8900.0,31.258,31.3596,31.2523,31.3596,8900.0
2011-03-25 09:40:00,55.48,55.61,55.46,55.51,6800.0,31.3314,31.4048,31.3201,31.3483,6800.0
2011-03-25 09:45:00,55.5,55.5,55.47,55.48,5100.0,31.3427,31.3427,31.3257,31.3314,5100.0
2011-03-25 09:50:00,55.47,55.49,55.43,55.43,7700.0,31.3257,31.337,31.3032,31.3032,7700.0
2011-03-25 09:55:00,55.42,55.43,55.38,55.38,3400.0,31.2975,31.3032,31.2749,31.2749,3400.0
2011-03-25 10:00:00,55.37,55.5,55.37,55.48,5900.0,31.2693,31.3427,31.2693,31.3314,5900.0
2011-03-25 10:05:00,55.46,55.51,55.43,55.48,14200.0,31.3201,31.3483,31.3032,31.3314,14200.0
2011-03-25 10:10:00,55.47,55.52,55.47,55.5,4500.0,31.3257,31.354,31.3257,31.3427,4500.0
2011-03-25 10:15:00,55.51,55.51,55.45,55.47,70500.0,31.3483,31.3483,31.3145,31.3257,70500.0
2011-03-25 10:20:00,55.48,55.48,55.42,55.45,47200.0,31.3314,31.3314,31.2975,31.3145,47200.0
2011-03-25 10:25:00,55.45,55.46,55.41,55.46,7000.0,31.3145,31.3201,31.2919,31.3201,7000.0
2011-03-25 10:30:00,55.46,55.48,55.42,55.46,5000.0,31.3201,31.3314,31.2975,31.3201,5000.0
2011-03-25 10:35:00,55.45,55.46,55.43,55.44,2900.0,31.3145,31.3201,31.3032,31.3088,2900.0
2011-03-25 10:40:00,55.44,55.47,55.42,55.45,8200.0,31.3088,31.3257,31.2975,31.3145,8200.0
2011-03-25 10:45:00,55.46,55.48,55.45,55.48,7300.0,31.3201,31.3314,31.3145,31.3314,7300.0
2011-03-25 10:50:00,55.46,55.55,55.46,55.51,5400.0,31.3201,31.3709,31.3201,31.3483,5400.0
2011-03-25 10:55:00,55.51,55.64,55.51,55.61,9000.0,31.3483,31.4218,31.3483,31.4048,9000.0
2011-03-25 11:00:00,55.61,55.66,55.59,55.63,8900.0,31.4048,31.433,31.3935,31.4161,8900.0
2011-03-25 11:05:00,55.63,55.63,55.58,55.62,6000.0,31.4161,31.4161,31.3879,31.4105,6000.0
2011-03-25 11:10:00,55.63,55.65,55.57,55.6,7500.0,31.4161,31.4274,31.3822,31.3992,7500.0
2011-03-25 11:15:00,55.6,55.6,55.53,55.54,10500.0,31.3992,31.3992,31.3596,31.3653,10500.0
2011-03-25 11:20:00,55.53,55.53,55.43,55.5,8200.0,31.3596,31.3596,31.3032,31.3427,8200.0
2011-03-25 11:25:00,55.48,55.52,55.46,55.5,24700.0,31.3314,31.354,31.3201,31.3427,24700.0
2011-03-25 11:30:00,55.51,55.62,55.5,55.61,7900.0,31.3483,31.4105,31.3427,31.4048,7900.0
2011-03-25 11:35:00,55.61,55.74,55.61,55.72,5000.0,31.4048,31.4782,31.4048,31.4669,5000.0
2011-03-25 11:40:00,55.72,55.75,55.7,55.7,6600.0,31.4669,31.4839,31.4556,31.4556,6600.0
2011-03-25 11:45:00,55.7,55.76,55.68,55.76,4700.0,31.4556,31.4895,31.4443,31.4895,4700.0
2011-03-25 11:50:00,55.79,55.8,55.72,55.72,6600.0,31.5065,31.5121,31.4669,31.4669,6600.0
2011-03-25 11:55:00,55.72,55.85,55.69,55.85,5100.0,31.4669,31.5403,31.45,31.5403,5100.0
2011-03-25 12:00:00,55.87,56.06,55.87,55.97,25100.0,31.5516,31.6589,31.5516,31.6081,25100.0
2011-03-25 12:05:00,55.96,55.98,55.93,55.93,1800.0,31.6025,31.6138,31.5855,31.5855,1800.0
2011-03-25 12:10:00,55.92,55.98,55.91,55.96,14800.0,31.5799,31.6138,31.5742,31.6025,14800.0
2011-03-25 12:15:00,55.96,56.03,55.96,56.0,5600.0,31.6025,31.642,31.6025,31.6251,5600.0
2011-03-25 12:20:00,56.02,56.07,56.0,56.0,3800.0,31.6364,31.6646,31.6251,31.6251,3800.0
2011-03-25 12:25:00,56.03,56.05,56.0,56.03,7000.0,31.642,31.6533,31.6251,31.642,7000.0
2011-03-25 12:30:00,56.06,56.1,56.03,56.1,4900.0,31.6589,31.6815,31.642,31.6815,4900.0
2011-03-25 12:35:00,56.08,56.08,56.06,56.06,8300.0,31.6702,31.6702,31.6589,31.6589,8300.0
2011-03-25 12:40:00,56.08,56.14,56.06,56.06,7600.0,31.6702,31.7041,31.6589,31.6589,7600.0
2011-03-25 12:45:00,56.07,56.08,56.06,56.08,7500.0,31.6646,31.6702,31.6589,31.6702,7500.0
2011-03-25 12:50:00,56.1,56.12,56.1,56.1,1400.0,31.6815,31.6928,31.6815,31.6815,1400.0
2011-03-25 12:55:00,56.1,56.14,56.1,56.11,2600.0,31.6815,31.7041,31.6815,31.6872,2600.0
2011-03-25 13:00:00,56.11,56.13,56.1,56.12,4900.0,31.6872,31.6985,31.6815,31.6928,4900.0
2011-03-25 13:05:00,56.11,56.14,56.1,56.1,4500.0,31.6872,31.7041,31.6815,31.6815,4500.0
2011-03-25 13:10:00,56.08,56.08,56.06,56.06,1700.0,31.6702,31.6702,31.6589,31.6589,1700.0
2011-03-25 13:15:00,56.06,56.07,56.06,56.06,3400.0,31.6589,31.6646,31.6589,31.6589,3400.0
2011-03-25 13:20:00,56.06,56.07,56.06,56.06,1500.0,31.6589,31.6646,31.6589,31.6589,1500.0
2011-03-25 13:25:00,56.06,56.07,56.06,56.07,3800.0,31.6589,31.6646,31.6589,31.6646,3800.0
2011-03-25 13:30:00,56.08,56.08,56.06,56.07,7800.0,31.6702,31.6702,31.6589,31.6646,7800.0
2011-03-25 13:35:00,56.08,56.12,56.08,56.12,3000.0,31.6702,31.6928,31.6702,31.6928,3000.0
2011-03-25 13:40:00,56.12,56.14,56.09,56.09,7000.0,31.6928,31.7041,31.6759,31.6759,7000.0
2011-03-25 13:45:00,56.07,56.08,56.06,56.07,3700.0,31.6646,31.6702,31.6589,31.6646,3700.0
2011-03-25 13:50:00,56.07,56.09,56.05,56.07,4800.0,31.6646,31.6759,31.6533,31.6646,4800.0
2011-03-25 13:55:00,56.07,56.12,56.06,56.12,5300.0,31.6646,31.6928,31.6589,31.6928,5300.0
2011-03-25 14:00:00,56.12,56.13,56.1,56.1,3400.0,31.6928,31.6985,31.6815,31.6815,3400.0
2011-03-25 14:05:00,56.1,56.11,56.09,56.1,1800.0,31.6815,31.6872,31.6759,31.6815,1800.0
2011-03-25 14:10:00,56.09,56.12,56.08,56.11,4000.0,31.6759,31.6928,31.6702,31.6872,4000.0
2011-03-25 14:15:00,56.11,56.13,56.08,56.09,5000.0,31.6872,31.6985,31.6702,31.6759,5000.0
2011-03-25 14:20:00,56.1,56.11,56.08,56.09,5900.0,31.6815,31.6872,31.6702,31.6759,5900.0
2011-03-25 14:25:00,56.08,56.13,56.08,56.12,7100.0,31.6702,31.6985,31.6702,31.6928,7100.0
2011-03-25 14:30:00,56.12,56.16,56.11,56.15,12700.0,31.6928,31.7154,31.6872,31.7098,12700.0
2011-03-25 14:35:00,56.15,56.18,56.15,56.17,7000.0,31.7098,31.7267,31.7098,31.7211,7000.0
2011-03-25 14:40:00,56.17,56.2,56.16,56.16,8600.0,31.7211,31.738,31.7154,31.7154,8600.0
2011-03-25 14:45:00,56.16,56.2,56.16,56.2,10000.0,31.7154,31.738,31.7154,31.738,10000.0
2011-03-25 14:50:00,56.22,56.25,56.22,56.23,8100.0,31.7493,31.7662,31.7493,31.7549,8100.0
2011-03-25 14:55:00,56.23,56.24,56.18,56.24,5300.0,31.7549,31.7606,31.7267,31.7606,5300.0
2011-03-25 15:00:00,56.25,56.25,56.2,56.2,5300.0,31.7662,31.7662,31.738,31.738,5300.0
2011-03-25 15:05:00,56.21,56.24,56.21,56.23,8600.0,31.7437,31.7606,31.7437,31.7549,8600.0
2011-03-25 15:10:00,56.24,56.24,56.18,56.21,8500.0,31.7606,31.7606,31.7267,31.7437,8500.0
2011-03-25 15:15:00,56.2,56.2,56.15,56.15,9400.0,31.738,31.738,31.7098,31.7098,9400.0
2011-03-25 15:20:00,56.17,56.18,56.15,56.15,8200.0,31.7211,31.7267,31.7098,31.7098,8200.0
2011-03-25 15:25:00,56.14,56.15,56.1,56.1,7000.0,31.7041,31.7098,31.6815,31.6815,7000.0
2011-03-25 15:30:00,56.09,56.12,56.09,56.11,27400.0,31.6759,31.6928,31.6759,31.6872,27400.0
2011-03-25 15:35:00,56.12,56.14,56.08,56.14,25800.0,31.6928,31.7041,31.6702,31.7041,25800.0
2011-03-25 15:40:00,56.14,56.23,56.14,56.21,26000.0,31.7041,31.7549,31.7041,31.7437,26000.0
2011-03-25 15:45:00,56.21,56.22,56.07,56.08,21800.0,31.7437,31.7493,31.6646,31.6702,21800.0
2011-03-25 15:50:00,56.09,56.09,56.0,56.0,15500.0,31.6759,31.6759,31.6251,31.6251,15500.0
2011-03-25 15:55:00,56.0,56.07,55.96,56.04,46600.0,31.6251,31.6646,31.6025,31.6476,46600.0
2011-03-28 09:30:00,56.2,56.4,56.2,56.25,6700.0,31.738,31.851,31.738,31.7662,6700.0
2011-03-28 09:35:00,56.3,56.33,56.23,56.29,2100.0,31.7945,31.8114,31.7549,31.7888,2100.0
2011-03-28 09:40:00,56.29,56.29,56.16,56.16,3100.0,31.7888,31.7888,31.7154,31.7154,3100.0
2011-03-28 09:45:00,56.24,56.29,56.21,56.29,1700.0,31.7606,31.7888,31.7437,31.7888,1700.0
2011-03-28 09:50:00,56.29,56.29,56.18,56.28,3700.0,31.7888,31.7888,31.7267,31.7832,3700.0
2011-03-28 09:55:00,56.28,56.28,56.15,56.19,4000.0,31.7832,31.7832,31.7098,31.7324,4000.0
2011-03-28 10:00:00,56.17,56.27,56.14,56.21,6900.0,31.7211,31.7775,31.7041,31.7437,6900.0
2011-03-28 10:05:00,56.21,56.25,56.14,56.22,3500.0,31.7437,31.7662,31.7041,31.7493,3500.0
2011-03-28 10:10:00,56.22,56.23,56.15,56.21,4900.0,31.7493,31.7549,31.7098,31.7437,4900.0
2011-03-28 10:15:00,56.23,56.27,56.14,56.14,3600.0,31.7549,31.7775,31.7041,31.7041,3600.0
2011-03-28 10:20:00,56.16,56.23,56.12,56.15,4000.0,31.7154,31.7549,31.6928,31.7098,4000.0
2011-03-28 10:25:00,56.12,56.17,56.08,56.1,3000.0,31.6928,31.7211,31.6702,31.6815,3000.0
2011-03-28 10:30:00,56.07,56.1,56.06,56.09,2900.0,31.6646,31.6815,31.6589,31.6759,2900.0
2011-03-28 10:35:00,56.09,56.1,56.05,56.06,2800.0,31.6759,31.6815,31.6533,31.6589,2800.0
2011-03-28 10:40:00,56.05,56.1,56.05,56.1,4200.0,31.6533,31.6815,31.6533,31.6815,4200.0
2011-03-28 10:45:00,56.11,56.12,56.08,56.11,4300.0,31.6872,31.6928,31.6702,31.6872,4300.0
2011-03-28 10:50:00,56.1,56.1,56.07,56.08,1200.0,31.6815,31.6815,31.6646,31.6702,1200.0
2011-03-28 10:55:00,56.08,56.09,56.0,56.03,10900.0,31.6702,31.6759,31.6251,31.642,10900.0
2011-03-28 11:00:00,56.05,56.06,56.01,56.05,6700.0,31.6533,31.6589,31.6307,31.6533,6700.0
2011-03-28 11:05:00,56.06,56.15,56.05,56.11,6900.0,31.6589,31.7098,31.6533,31.6872,6900.0
2011-03-28 11:10:00,56.13,56.15,56.09,56.13,3300.0,31.6985,31.7098,31.6759,31.6985,3300.0
2011-03-28 11:15:00,56.1,56.1,56.03,56.05,2300.0,31.6815,31.6815,31.642,31.6533,2300.0
2011-03-28 11:20:00,56.01,56.04,56.01,56.03,2100.0,31.6307,31.6476,31.6307,31.642,2100.0
2011-03-28 11:25:00,56.05,56.08,56.05,56.08,1900.0,31.6533,31.6702,31.6533,31.6702,1900.0
2011-03-28 11:30:00,56.09,56.13,56.03,56.06,16200.0,31.6759,31.6985,31.642,31.6589,16200.0
2011-03-28 11:35:00,56.06,56.08,56.03,56.03,7100.0,31.6589,31.6702,31.642,31.642,7100.0
2011-03-28 11:40:00,56.01,56.08,56.0,56.08,5600.0,31.6307,31.6702,31.6251,31.6702,5600.0
2011-03-28 11:45:00,56.05,56.08,56.04,56.08,4600.0,31.6533,31.6702,31.6476,31.6702,4600.0
2011-03-28 11:50:00,56.07,56.09,56.04,56.05,13700.0,31.6646,31.6759,31.6476,31.6533,13700.0
2011-03-28 11:55:00,56.05,56.09,56.05,56.09,7400.0,31.6533,31.6759,31.6533,31.6759,7400.0
2011-03-28 12:00:00,56.1,56.1,56.08,56.09,10300.0,31.6815,31.6815,31.6702,31.6759,10300.0
2011-03-28 12:05:00,56.09,56.09,56.05,56.06,4700.0,31.6759,31.6759,31.6533,31.6589,4700.0
2011-03-28 12:10:00,56.07,56.08,56.05,56.08,5900.0,31.6646,31.6702,31.6533,31.6702,5900.0
2011-03-28 12:15:00,56.09,56.12,56.09,56.1,2900.0,31.6759,31.6928,31.6759,31.6815,2900.0
2011-03-28 12:20:00,56.1,56.1,56.05,56.06,3700.0,31.6815,31.6815,31.6533,31.6589,3700.0
2011-03-28 12:25:00,56.07,56.07,56.05,56.07,1700.0,31.6646,31.6646,31.6533,31.6646,1700.0
2011-03-28 12:30:00,56.06,56.07,56.05,56.07,1100.0,31.6589,31.6646,31.6533,31.6646,1100.0
2011-03-28 12:35:00,56.07,56.08,56.06,56.08,2800.0,31.6646,31.6702,31.6589,31.6702,2800.0
2011-03-28 12:40:00,56.08,56.08,56.06,56.08,2500.0,31.6702,31.6702,31.6589,31.6702,2500.0
2011-03-28 12:45:00,56.06,56.07,56.06,56.07,1800.0,31.6589,31.6646,31.6589,31.6646,1800.0
2011-03-28 12:50:00,56.08,56.12,56.07,56.11,9200.0,31.6702,31.6928,31.6646,31.6872,9200.0
2011-03-28 12:55:00,56.12,56.12,56.08,56.09,3000.0,31.6928,31.6928,31.6702,31.6759,3000.0
2011-03-28 13:00:00,56.08,56.1,56.05,56.06,4100.0,31.6702,31.6815,31.6533,31.6589,4100.0
2011-03-28 13:05:00,56.06,56.07,56.05,56.07,5200.0,31.6589,31.6646,31.6533,31.6646,5200.0
2011-03-28 13:10:00,56.05,56.07,56.05,56.07,4000.0,31.6533,31.6646,31.6533,31.6646,4000.0
2011-03-28 13:15:00,56.08,56.12,56.07,56.09,3600.0,31.6702,31.6928,31.6646,31.6759,3600.0
2011-03-28 13:20:00,56.1,56.1,56.08,56.08,700.0,31.6815,31.6815,31.6702,31.6702,700.0
2011-03-28 13:25:00,56.07,56.12,56.07,56.11,3100.0,31.6646,31.6928,31.6646,31.6872,3100.0
2011-03-28 13:30:00,56.1,56.12,56.1,56.12,2000.0,31.6815,31.6928,31.6815,31.6928,2000.0
2011-03-28 13:35:00,56.12,56.13,56.1,56.11,6300.0,31.6928,31.6985,31.6815,31.6872,6300.0
2011-03-28 13:40:00,56.11,56.12,56.1,56.11,2300.0,31.6872,31.6928,31.6815,31.6872,2300.0
2011-03-28 13:45:00,56.11,56.12,56.1,56.11,1300.0,31.6872,31.6928,31.6815,31.6872,1300.0
2011-03-28 13:50:00,56.11,56.12,56.1,56.12,25500.0,31.6872,31.6928,31.6815,31.6928,25500.0
2011-03-28 13:55:00,56.12,56.13,56.12,56.12,4100.0,31.6928,31.6985,31.6928,31.6928,4100.0
2011-03-28 14:00:00,56.11,56.14,56.11,56.14,7700.0,31.6872,31.7041,31.6872,31.7041,7700.0
2011-03-28 14:05:00,56.14,56.14,56.13,56.14,2900.0,31.7041,31.7041,31.6985,31.7041,2900.0
2011-03-28 14:10:00,56.14,56.15,56.13,56.15,8100.0,31.7041,31.7098,31.6985,31.7098,8100.0
2011-03-28 14:15:00,56.16,56.19,56.15,56.19,4300.0,31.7154,31.7324,31.7098,31.7324,4300.0
2011-03-28 14:20:00,56.18,56.19,56.16,56.19,9400.0,31.7267,31.7324,31.7154,31.7324,9400.0
2011-03-28 14:25:00,56.18,56.26,56.18,56.26,5700.0,31.7267,31.7719,31.7267,31.7719,5700.0
2011-03-28 14:30:00,56.26,56.34,56.26,56.34,8400.0,31.7719,31.8171,31.7719,31.8171,8400.0
2011-03-28 14:35:00,56.34,56.37,56.29,56.29,21000.0,31.8171,31.834,31.7888,31.7888,21000.0
2011-03-28 14:40:00,56.28,56.3,56.26,56.28,2400.0,31.7832,31.7945,31.7719,31.7832,2400.0
2011-03-28 14:45:00,56.28,56.3,56.25,56.25,2300.0,31.7832,31.7945,31.7662,31.7662,2300.0
2011-03-28 14:50:00,56.25,56.25,56.21,56.21,2400.0,31.7662,31.7662,31.7437,31.7437,2400.0
2011-03-28 14:55:00,56.21,56.21,56.2,56.2,1500.0,31.7437,31.7437,31.738,31.738,1500.0
2011-03-28 15:00:00,56.21,56.25,56.2,56.24,33400.0,31.7437,31.7662,31.738,31.7606,33400.0
2011-03-28 15:05:00,56.24,56.26,56.23,56.23,4300.0,31.7606,31.7719,31.7549,31.7549,4300.0
2011-03-28 15:10:00,56.24,56.25,56.23,56.23,3600.0,31.7606,31.7662,31.7549,31.7549,3600.0
2011-03-28 15:15:00,56.24,56.24,56.23,56.23,3200.0,31.7606,31.7606,31.7549,31.7549,3200.0
2011-03-28 15:20:00,56.23,56.28,56.23,56.27,6600.0,31.7549,31.7832,31.7549,31.7775,6600.0
2011-03-28 15:25:00,56.28,56.28,56.26,56.26,5900.0,31.7832,31.7832,31.7719,31.7719,5900.0
2011-03-28 15:30:00,56.26,56.28,56.26,56.27,5300.0,31.7719,31.7832,31.7719,31.7775,5300.0
2011-03-28 15:35:00,56.28,56.29,56.27,56.28,8000.0,31.7832,31.7888,31.7775,31.7832,8000.0
2011-03-28 15:40:00,56.28,56.29,56.2,56.2,19300.0,31.7832,31.7888,31.738,31.738,19300.0
2011-03-28 15:45:00,56.2,56.21,56.06,56.06,41500.0,31.738,31.7437,31.6589,31.6589,41500.0
2011-03-28 15:50:00,56.06,56.1,56.06,56.08,24400.0,31.6589,31.6815,31.6589,31.6702,24400.0
2011-03-28 15:55:00,56.08,56.1,56.05,56.08,46400.0,31.6702,31.6815,31.6533,31.6702,46400.0
2011-03-29 09:30:00,55.98,56.43,55.94,56.3,16500.0,31.6138,31.8679,31.5912,31.7945,16500.0
2011-03-29 09:35:00,56.21,56.21,55.93,55.93,5000.0,31.7437,31.7437,31.5855,31.5855,5000.0
2011-03-29 09:40:00,56.01,56.14,55.91,56.0,4800.0,31.6307,31.7041,31.5742,31.6251,4800.0
2011-03-29 09:45:00,55.95,56.06,55.91,56.06,4500.0,31.5968,31.6589,31.5742,31.6589,4500.0
2011-03-29 09:50:00,56.06,56.15,56.06,56.14,5100.0,31.6589,31.7098,31.6589,31.7041,5100.0
2011-03-29 09:55:00,56.13,56.2,56.06,56.18,18900.0,31.6985,31.738,31.6589,31.7267,18900.0
2011-03-29 10:00:00,56.21,56.24,56.09,56.18,12800.0,31.7437,31.7606,31.6759,31.7267,12800.0
2011-03-29 10:05:00,56.2,56.24,56.16,56.24,5100.0,31.738,31.7606,31.7154,31.7606,5100.0
2011-03-29 10:10:00,56.25,56.37,56.24,56.37,3400.0,31.7662,31.834,31.7606,31.834,3400.0
2011-03-29 10:15:00,56.38,56.4,56.33,56.36,5000.0,31.8397,31.851,31.8114,31.8284,5000.0
2011-03-29 10:20:00,56.37,56.4,56.37,56.39,1800.0,31.834,31.851,31.834,31.8453,1800.0
2011-03-29 10:25:00,56.36,56.47,56.36,56.43,2100.0,31.8284,31.8905,31.8284,31.8679,2100.0
2011-03-29 10:30:00,56.4,56.4,56.35,56.4,1900.0,31.851,31.851,31.8227,31.851,1900.0
2011-03-29 10:35:00,56.4,56.44,56.37,56.43,1900.0,31.851,31.8735,31.834,31.8679,1900.0
2011-03-29 10:40:00,56.44,56.44,56.42,56.42,1600.0,31.8735,31.8735,31.8622,31.8622,1600.0
2011-03-29 10:45:00,56.42,56.5,56.42,56.5,5700.0,31.8622,31.9074,31.8622,31.9074,5700.0
2011-03-29 10:50:00,56.52,56.6,56.48,56.54,2500.0,31.9187,31.9639,31.8961,31.93,2500.0
2011-03-29 10:55:00,56.59,56.61,56.54,56.61,1500.0,31.9582,31.9695,31.93,31.9695,1500.0
2011-03-29 11:00:00,56.58,56.59,56.54,56.58,3300.0,31.9526,31.9582,31.93,31.9526,3300.0
2011-03-29 11:05:00,56.58,56.6,56.57,56.58,6100.0,31.9526,31.9639,31.947,31.9526,6100.0
2011-03-29 11:10:00,56.58,56.68,56.55,56.68,10700.0,31.9526,32.0091,31.9357,32.0091,10700.0
2011-03-29 11:15:00,56.66,56.7,56.63,56.67,4800.0,31.9978,32.0204,31.9808,32.0034,4800.0
2011-03-29 11:20:00,56.66,56.69,56.6,56.63,4100.0,31.9978,32.0147,31.9639,31.9808,4100.0
2011-03-29 11:25:00,56.59,56.69,56.56,56.66,4000.0,31.9582,32.0147,31.9413,31.9978,4000.0
2011-03-29 11:30:00,56.66,56.73,56.64,56.69,5700.0,31.9978,32.0373,31.9865,32.0147,5700.0
2011-03-29 11:35:00,56.64,56.73,56.59,56.67,7400.0,31.9865,32.0373,31.9582,32.0034,7400.0
2011-03-29 11:40:00,56.64,56.64,56.57,56.57,2200.0,31.9865,31.9865,31.947,31.947,2200.0
2011-03-29 11:45:00,56.59,56.59,56.48,56.51,4000.0,31.9582,31.9582,31.8961,31.9131,4000.0
2011-03-29 11:50:00,56.52,56.52,56.48,56.49,1100.0,31.9187,31.9187,31.8961,31.9018,1100.0
2011-03-29 11:55:00,56.46,56.51,56.46,56.5,3200.0,31.8848,31.9131,31.8848,31.9074,3200.0
2011-03-29 12:00:00,56.5,56.5,56.47,56.49,3400.0,31.9074,31.9074,31.8905,31.9018,3400.0
2011-03-29 12:05:00,56.5,56.57,56.49,56.57,5600.0,31.9074,31.947,31.9018,31.947,5600.0
2011-03-29 12:10:00,56.58,56.62,56.56,56.56,11700.0,31.9526,31.9752,31.9413,31.9413,11700.0
2011-03-29 12:15:00,56.57,56.58,56.55,56.55,2400.0,31.947,31.9526,31.9357,31.9357,2400.0
2011-03-29 12:20:00,56.55,56.55,56.52,56.55,1400.0,31.9357,31.9357,31.9187,31.9357,1400.0
2011-03-29 12:25:00,56.53,56.54,56.46,56.46,4000.0,31.9244,31.93,31.8848,31.8848,4000.0
2011-03-29 12:30:00,56.46,56.53,56.43,56.53,1600.0,31.8848,31.9244,31.8679,31.9244,1600.0
2011-03-29 12:35:00,56.53,56.56,56.49,56.51,3400.0,31.9244,31.9413,31.9018,31.9131,3400.0
2011-03-29 12:40:00,56.51,56.55,56.5,56.55,5900.0,31.9131,31.9357,31.9074,31.9357,5900.0
2011-03-29 12:45:00,56.56,56.56,56.48,56.55,5100.0,31.9413,31.9413,31.8961,31.9357,5100.0
2011-03-29 12:50:00,56.55,56.58,56.52,56.57,5500.0,31.9357,31.9526,31.9187,31.947,5500.0
2011-03-29 12:55:00,56.56,56.57,56.49,56.5,4500.0,31.9413,31.947,31.9018,31.9074,4500.0
2011-03-29 13:00:00,56.52,56.52,56.49,56.51,2600.0,31.9187,31.9187,31.9018,31.9131,2600.0
2011-03-29 13:05:00,56.5,56.54,56.5,56.51,2200.0,31.9074,31.93,31.9074,31.9131,2200.0
2011-03-29 13:10:00,56.51,56.54,56.5,56.51,23700.0,31.9131,31.93,31.9074,31.9131,23700.0
2011-03-29 13:15:00,56.51,56.51,56.46,56.47,1900.0,31.9131,31.9131,31.8848,31.8905,1900.0
2011-03-29 13:20:00,56.46,56.47,56.41,56.41,4500.0,31.8848,31.8905,31.8566,31.8566,4500.0
2011-03-29 13:25:00,56.43,56.46,56.42,56.45,3300.0,31.8679,31.8848,31.8622,31.8792,3300.0
2011-03-29 13:30:00,56.45,56.47,56.45,56.45,2700.0,31.8792,31.8905,31.8792,31.8792,2700.0
2011-03-29 13:35:00,56.42,56.43,56.38,56.38,2500.0,31.8622,31.8679,31.8397,31.8397,2500.0
2011-03-29 13:40:00,56.39,56.41,56.36,56.4,6000.0,31.8453,31.8566,31.8284,31.851,6000.0
2011-03-29 13:45:00,56.41,56.43,56.41,56.43,2500.0,31.8566,31.8679,31.8566,31.8679,2500.0
2011-03-29 13:50:00,56.42,56.43,56.33,56.36,10600.0,31.8622,31.8679,31.8114,31.8284,10600.0
2011-03-29 13:55:00,56.36,56.36,56.31,56.31,3800.0,31.8284,31.8284,31.8001,31.8001,3800.0
2011-03-29 14:00:00,56.31,56.31,56.27,56.29,5700.0,31.8001,31.8001,31.7775,31.7888,5700.0
2011-03-29 14:05:00,56.28,56.3,56.25,56.3,9100.0,31.7832,31.7945,31.7662,31.7945,9100.0
2011-03-29 14:10:00,56.3,56.31,56.29,56.3,3700.0,31.7945,31.8001,31.7888,31.7945,3700.0
2011-03-29 14:15:00,56.3,56.31,56.29,56.3,3200.0,31.7945,31.8001,31.7888,31.7945,3200.0
2011-03-29 14:20:00,56.31,56.32,56.31,56.32,3900.0,31.8001,31.8058,31.8001,31.8058,3900.0
2011-03-29 14:25:00,56.31,56.32,56.29,56.29,6700.0,31.8001,31.8058,31.7888,31.7888,6700.0
2011-03-29 14:30:00,56.3,56.31,56.29,56.3,2700.0,31.7945,31.8001,31.7888,31.7945,2700.0
2011-03-29 14:35:00,56.29,56.31,56.2,56.2,7800.0,31.7888,31.8001,31.738,31.738,7800.0
2011-03-29 14:40:00,56.21,56.22,56.18,56.22,11000.0,31.7437,31.7493,31.7267,31.7493,11000.0
2011-03-29 14:45:00,56.22,56.28,56.21,56.26,6400.0,31.7493,31.7832,31.7437,31.7719,6400.0
2011-03-29 14:50:00,56.25,56.35,56.25,56.33,5900.0,31.7662,31.8227,31.7662,31.8114,5900.0
2011-03-29 14:55:00,56.33,56.41,56.33,56.4,4800.0,31.8114,31.8566,31.8114,31.851,4800.0
2011-03-29 15:00:00,56.39,56.4,56.33,56.34,7300.0,31.8453,31.851,31.8114,31.8171,7300.0
2011-03-29 15:05:00,56.34,56.34,56.3,56.3,5200.0,31.8171,31.8171,31.7945,31.7945,5200.0
2011-03-29 15:10:00,56.3,56.33,56.29,56.31,5100.0,31.7945,31.8114,31.7888,31.8001,5100.0
2011-03-29 15:15:00,56.3,56.3,56.25,56.27,8500.0,31.7945,31.7945,31.7662,31.7775,8500.0
2011-03-29 15:20:00,56.27,56.34,56.26,56.34,9800.0,31.7775,31.8171,31.7719,31.8171,9800.0
2011-03-29 15:25:00,56.33,56.43,56.33,56.41,8900.0,31.8114,31.8679,31.8114,31.8566,8900.0
2011-03-29 15:30:00,56.41,56.41,56.3,56.32,8800.0,31.8566,31.8566,31.7945,31.8058,8800.0
2011-03-29 15:35:00,56.31,56.33,56.27,56.28,9300.0,31.8001,31.8114,31.7775,31.7832,9300.0
2011-03-29 15:40:00,56.29,56.3,56.25,56.26,11400.0,31.7888,31.7945,31.7662,31.7719,11400.0
2011-03-29 15:45:00,56.26,56.3,56.24,56.28,13400.0,31.7719,31.7945,31.7606,31.7832,13400.0
2011-03-29 15:50:00,56.27,56.29,56.2,56.21,17300.0,31.7775,31.7888,31.738,31.7437,17300.0
2011-03-29 15:55:00,56.21,56.32,56.19,56.32,58500.0,31.7437,31.8058,31.7324,31.8058,58500.0
2011-03-30 09:30:00,56.97,57.08,56.62,56.76,30500.0,32.1728,32.235,31.9752,32.0543,30500.0
2011-03-30 09:35:00,56.75,56.8,56.4,56.4,24400.0,32.0486,32.0768,31.851,31.851,24400.0
2011-03-30 09:40:00,56.43,56.46,56.38,56.4,3700.0,31.8679,31.8848,31.8397,31.851,3700.0
2011-03-30 09:45:00,56.4,56.4,56.36,56.38,2300.0,31.851,31.851,31.8284,31.8397,2300.0
2011-03-30 09:50:00,56.37,56.46,56.35,56.4,11000.0,31.834,31.8848,31.8227,31.851,11000.0
2011-03-30 09:55:00,56.38,56.44,56.35,56.44,6100.0,31.8397,31.8735,31.8227,31.8735,6100.0
2011-03-30 10:00:00,56.41,56.85,56.38,56.74,30700.0,31.8566,32.1051,31.8397,32.043,30700.0
2011-03-30 10:05:00,56.72,56.81,56.64,56.78,12600.0,32.0317,32.0825,31.9865,32.0655,12600.0
2011-03-30 10:10:00,56.8,56.92,56.79,56.83,32300.0,32.0768,32.1446,32.0712,32.0938,32300.0
2011-03-30 10:15:00,56.82,57.07,56.8,57.01,48000.0,32.0881,32.2293,32.0768,32.1954,48000.0
2011-03-30 10:20:00,57.01,57.09,56.86,56.92,14100.0,32.1954,32.2406,32.1107,32.1446,14100.0
2011-03-30 10:25:00,56.92,56.96,56.8,56.93,11500.0,32.1446,32.1672,32.0768,32.1503,11500.0
2011-03-30 10:30:00,56.87,57.1,56.87,57.01,17100.0,32.1164,32.2463,32.1164,32.1954,17100.0
2011-03-30 10:35:00,57.01,57.05,56.92,56.99,5400.0,32.1954,32.218,32.1446,32.1841,5400.0
2011-03-30 10:40:00,56.97,56.97,56.86,56.95,3000.0,32.1728,32.1728,32.1107,32.1616,3000.0
2011-03-30 10:45:00,56.95,57.15,56.95,57.11,13000.0,32.1616,32.2745,32.1616,32.2519,13000.0
2011-03-30 10:50:00,57.1,57.18,57.03,57.08,13000.0,32.2463,32.2914,32.2067,32.235,13000.0
2011-03-30 10:55:00,57.1,57.3,57.1,57.29,21600.0,32.2463,32.3592,32.2463,32.3536,21600.0
2011-03-30 11:00:00,57.23,57.35,57.22,57.32,10600.0,32.3197,32.3874,32.314,32.3705,10600.0
2011-03-30 11:05:00,57.27,57.54,57.27,57.42,17700.0,32.3423,32.4947,32.3423,32.427,17700.0
2011-03-30 11:10:00,57.43,57.5,57.41,57.44,9900.0,32.4326,32.4722,32.4213,32.4383,9900.0
2011-03-30 11:15:00,57.43,57.5,57.41,57.41,9600.0,32.4326,32.4722,32.4213,32.4213,9600.0
2011-03-30 11:20:00,57.4,57.44,57.31,57.35,33300.0,32.4157,32.4383,32.3649,32.3874,33300.0
2011-03-30 11:25:00,57.36,57.36,57.26,57.27,3600.0,32.3931,32.3931,32.3366,32.3423,3600.0
2011-03-30 11:30:00,57.3,57.35,57.16,57.28,21000.0,32.3592,32.3874,32.2801,32.3479,21000.0
2011-03-30 11:35:00,57.3,57.34,57.15,57.15,16700.0,32.3592,32.3818,32.2745,32.2745,16700.0
2011-03-30 11:40:00,57.18,57.22,57.14,57.16,3800.0,32.2914,32.314,32.2689,32.2801,3800.0
2011-03-30 11:45:00,57.14,57.32,57.14,57.32,14400.0,32.2689,32.3705,32.2689,32.3705,14400.0
2011-03-30 11:50:00,57.28,57.36,57.21,57.31,10100.0,32.3479,32.3931,32.3084,32.3649,10100.0
2011-03-30 11:55:00,57.29,57.4,57.29,57.31,6800.0,32.3536,32.4157,32.3536,32.3649,6800.0
2011-03-30 12:00:00,57.26,57.42,57.26,57.42,4900.0,32.3366,32.427,32.3366,32.427,4900.0
2011-03-30 12:05:00,57.41,57.48,57.36,57.36,8800.0,32.4213,32.4609,32.3931,32.3931,8800.0
2011-03-30 12:10:00,57.36,57.38,57.32,57.34,7500.0,32.3931,32.4044,32.3705,32.3818,7500.0
2011-03-30 12:15:00,57.33,57.4,57.24,57.25,7100.0,32.3762,32.4157,32.3253,32.331,7100.0
2011-03-30 12:20:00,57.24,57.29,57.19,57.24,17600.0,32.3253,32.3536,32.2971,32.3253,17600.0
2011-03-30 12:25:00,57.25,57.36,57.2,57.25,13500.0,32.331,32.3931,32.3027,32.331,13500.0
2011-03-30 12:30:00,57.25,57.26,57.2,57.25,3900.0,32.331,32.3366,32.3027,32.331,3900.0
2011-03-30 12:35:00,57.27,57.36,57.25,57.34,3900.0,32.3423,32.3931,32.331,32.3818,3900.0
2011-03-30 12:40:00,57.37,57.43,57.37,57.37,7000.0,32.3987,32.4326,32.3987,32.3987,7000.0
2011-03-30 12:45:00,57.37,57.45,57.37,57.39,9500.0,32.3987,32.4439,32.3987,32.41,9500.0
2011-03-30 12:50:00,57.39,57.47,57.38,57.43,4500.0,32.41,32.4552,32.4044,32.4326,4500.0
2011-03-30 12:55:00,57.43,57.47,57.38,57.43,6100.0,32.4326,32.4552,32.4044,32.4326,6100.0
2011-03-30 13:00:00,57.43,57.45,57.35,57.45,9100.0,32.4326,32.4439,32.3874,32.4439,9100.0
2011-03-30 13:05:00,57.46,57.47,57.34,57.39,7800.0,32.4496,32.4552,32.3818,32.41,7800.0
2011-03-30 13:10:00,57.38,57.48,57.36,57.4,11300.0,32.4044,32.4609,32.3931,32.4157,11300.0
2011-03-30 13:15:00,57.39,57.41,57.32,57.32,7400.0,32.41,32.4213,32.3705,32.3705,7400.0
2011-03-30 13:20:00,57.32,57.37,57.27,57.29,14600.0,32.3705,32.3987,32.3423,32.3536,14600.0
2011-03-30 13:25:00,57.3,57.32,57.23,57.25,5100.0,32.3592,32.3705,32.3197,32.331,5100.0
2011-03-30 13:30:00,57.24,57.24,57.2,57.22,6200.0,32.3253,32.3253,32.3027,32.314,6200.0
2011-03-30 13:35:00,57.22,57.35,57.22,57.3,5700.0,32.314,32.3874,32.314,32.3592,5700.0
2011-03-30 13:40:00,57.3,57.37,57.29,57.37,29700.0,32.3592,32.3987,32.3536,32.3987,29700.0
2011-03-30 13:45:00,57.37,57.38,57.25,57.31,21900.0,32.3987,32.4044,32.331,32.3649,21900.0
2011-03-30 13:50:00,57.3,57.44,57.26,57.29,35900.0,32.3592,32.4383,32.3366,32.3536,35900.0
2011-03-30 13:55:00,57.31,57.44,57.31,57.38,5000.0,32.3649,32.4383,32.3649,32.4044,5000.0
2011-03-30 14:00:00,57.37,57.42,57.37,57.41,9600.0,32.3987,32.427,32.3987,32.4213,9600.0
2011-03-30 14:05:00,57.41,57.42,57.38,57.38,9000.0,32.4213,32.427,32.4044,32.4044,9000.0
2011-03-30 14:10:00,57.38,57.38,57.26,57.27,30500.0,32.4044,32.4044,32.3366,32.3423,30500.0
2011-03-30 14:15:00,57.28,57.5,57.28,57.48,18000.0,32.3479,32.4722,32.3479,32.4609,18000.0
2011-03-30 14:20:00,57.48,57.51,57.4,57.48,56300.0,32.4609,32.4778,32.4157,32.4609,56300.0
2011-03-30 14:25:00,57.48,57.54,57.38,57.46,39800.0,32.4609,32.4947,32.4044,32.4496,39800.0
2011-03-30 14:30:00,57.46,57.49,57.38,57.43,9000.0,32.4496,32.4665,32.4044,32.4326,9000.0
2011-03-30 14:35:00,57.44,57.44,57.34,57.35,21800.0,32.4383,32.4383,32.3818,32.3874,21800.0
2011-03-30 14:40:00,57.35,57.48,57.35,57.48,9100.0,32.3874,32.4609,32.3874,32.4609,9100.0
2011-03-30 14:45:00,57.46,57.51,57.4,57.4,12000.0,32.4496,32.4778,32.4157,32.4157,12000.0
2011-03-30 14:50:00,57.4,57.43,57.35,57.36,13800.0,32.4157,32.4326,32.3874,32.3931,13800.0
2011-03-30 14:55:00,57.35,57.52,57.35,57.49,11300.0,32.3874,32.4835,32.3874,32.4665,11300.0
2011-03-30 15:00:00,57.47,57.53,57.47,57.53,8600.0,32.4552,32.4891,32.4552,32.4891,8600.0
2011-03-30 15:05:00,57.52,57.58,57.5,57.5,18100.0,32.4835,32.5173,32.4722,32.4722,18100.0
2011-03-30 15:10:00,57.49,57.53,57.49,57.53,16700.0,32.4665,32.4891,32.4665,32.4891,16700.0
2011-03-30 15:15:00,57.52,57.53,57.46,57.47,55000.0,32.4835,32.4891,32.4496,32.4552,55000.0
2011-03-30 15:20:00,57.46,57.57,57.46,57.57,16200.0,32.4496,32.5117,32.4496,32.5117,16200.0
2011-03-30 15:25:00,57.56,57.6,57.56,57.59,12700.0,32.506,32.5286,32.506,32.523,12700.0
2011-03-30 15:30:00,57.58,57.69,57.54,57.62,26400.0,32.5173,32.5795,32.4947,32.5399,26400.0
2011-03-30 15:35:00,57.63,57.67,57.47,57.49,45700.0,32.5456,32.5682,32.4552,32.4665,45700.0
2011-03-30 15:40:00,57.49,57.5,57.42,57.42,12900.0,32.4665,32.4722,32.427,32.427,12900.0
2011-03-30 15:45:00,57.43,57.54,57.43,57.49,48200.0,32.4326,32.4947,32.4326,32.4665,48200.0
2011-03-30 15:50:00,57.49,57.52,57.42,57.47,23700.0,32.4665,32.4835,32.427,32.4552,23700.0
2011-03-30 15:55:00,57.45,57.52,57.45,57.52,50400.0,32.4439,32.4835,32.4439,32.4835,50400.0
2011-03-31 09:30:00,57.54,58.0,57.36,58.0,17800.0,32.4947,32.7545,32.3931,32.7545,17800.0
2011-03-31 09:35:00,58.0,58.01,57.89,57.89,11700.0,32.7545,32.7602,32.6924,32.6924,11700.0
2011-03-31 09:40:00,57.82,57.91,57.77,57.77,11000.0,32.6529,32.7037,32.6246,32.6246,11000.0
2011-03-31 09:45:00,57.82,57.82,57.52,57.65,8400.0,32.6529,32.6529,32.4835,32.5569,8400.0
2011-03-31 09:50:00,57.65,57.68,57.52,57.54,7600.0,32.5569,32.5738,32.4835,32.4947,7600.0
2011-03-31 09:55:00,57.53,57.63,57.4,57.44,6200.0,32.4891,32.5456,32.4157,32.4383,6200.0
2011-03-31 10:00:00,57.41,57.62,57.4,57.54,8600.0,32.4213,32.5399,32.4157,32.4947,8600.0
2011-03-31 10:05:00,57.53,57.62,57.5,57.52,7900.0,32.4891,32.5399,32.4722,32.4835,7900.0
2011-03-31 10:10:00,57.5,57.87,57.47,57.73,17300.0,32.4722,32.6811,32.4552,32.602,17300.0
2011-03-31 10:15:00,57.74,57.78,57.72,57.74,9400.0,32.6077,32.6303,32.5964,32.6077,9400.0
2011-03-31 10:20:00,57.73,57.8,57.71,57.77,11200.0,32.602,32.6416,32.5908,32.6246,11200.0
2011-03-31 10:25:00,57.76,57.79,57.68,57.68,17900.0,32.619,32.6359,32.5738,32.5738,17900.0
2011-03-31 10:30:00,57.72,57.76,57.6,57.72,27800.0,32.5964,32.619,32.5286,32.5964,27800.0
2011-03-31 10:35:00,57.73,57.81,57.73,57.77,10000.0,32.602,32.6472,32.602,32.6246,10000.0
2011-03-31 10:40:00,57.78,57.8,57.75,57.8,13200.0,32.6303,32.6416,32.6133,32.6416,13200.0
2011-03-31 10:45:00,57.82,57.85,57.81,57.84,7000.0,32.6529,32.6698,32.6472,32.6642,7000.0
2011-03-31 10:50:00,57.85,57.88,57.77,57.8,10400.0,32.6698,32.6868,32.6246,32.6416,10400.0
2011-03-31 10:55:00,57.87,57.87,57.75,57.76,10100.0,32.6811,32.6811,32.6133,32.619,10100.0
2011-03-31 11:00:00,57.78,57.78,57.73,57.75,5800.0,32.6303,32.6303,32.602,32.6133,5800.0
2011-03-31 11:05:00,57.75,57.77,57.73,57.76,4200.0,32.6133,32.6246,32.602,32.619,4200.0
2011-03-31 11:10:00,57.75,57.8,57.69,57.8,4100.0,32.6133,32.6416,32.5795,32.6416,4100.0
2011-03-31 11:15:00,57.81,57.88,57.81,57.88,3200.0,32.6472,32.6868,32.6472,32.6868,3200.0
2011-03-31 11:20:00,57.88,57.88,57.83,57.85,6000.0,32.6868,32.6868,32.6585,32.6698,6000.0
2011-03-31 11:25:00,57.88,58.07,57.82,57.93,22300.0,32.6868,32.7941,32.6529,32.715,22300.0
2011-03-31 11:30:00,57.96,58.03,57.87,57.87,5300.0,32.7319,32.7715,32.6811,32.6811,5300.0
2011-03-31 11:35:00,57.87,57.95,57.81,57.83,12100.0,32.6811,32.7263,32.6472,32.6585,12100.0
2011-03-31 11:40:00,57.78,57.85,57.78,57.82,3400.0,32.6303,32.6698,32.6303,32.6529,3400.0
2011-03-31 11:45:00,57.84,57.85,57.8,57.83,10100.0,32.6642,32.6698,32.6416,32.6585,10100.0
2011-03-31 11:50:00,57.82,57.85,57.82,57.85,4700.0,32.6529,32.6698,32.6529,32.6698,4700.0
2011-03-31 11:55:00,57.85,58.0,57.84,57.94,11300.0,32.6698,32.7545,32.6642,32.7206,11300.0
2011-03-31 12:00:00,57.94,57.99,57.91,57.92,5700.0,32.7206,32.7489,32.7037,32.7093,5700.0
2011-03-31 12:05:00,57.92,58.0,57.92,58.0,7900.0,32.7093,32.7545,32.7093,32.7545,7900.0
2011-03-31 12:10:00,57.98,57.98,57.93,57.95,10200.0,32.7432,32.7432,32.715,32.7263,10200.0
2011-03-31 12:15:00,57.95,57.96,57.88,57.88,6900.0,32.7263,32.7319,32.6868,32.6868,6900.0
2011-03-31 12:20:00,57.89,57.94,57.85,57.93,4600.0,32.6924,32.7206,32.6698,32.715,4600.0
2011-03-31 12:25:00,57.91,57.98,57.9,57.94,13500.0,32.7037,32.7432,32.6981,32.7206,13500.0
2011-03-31 12:30:00,57.94,58.02,57.93,57.97,7800.0,32.7206,32.7658,32.715,32.7376,7800.0
2011-03-31 12:35:00,57.97,58.04,57.96,58.04,6600.0,32.7376,32.7771,32.7319,32.7771,6600.0
2011-03-31 12:40:00,58.01,58.03,57.97,58.01,8600.0,32.7602,32.7715,32.7376,32.7602,8600.0
2011-03-31 12:45:00,57.99,58.01,57.94,58.01,8200.0,32.7489,32.7602,32.7206,32.7602,8200.0
2011-03-31 12:50:00,58.0,58.1,57.98,58.08,15600.0,32.7545,32.811,32.7432,32.7997,15600.0
2011-03-31 12:55:00,58.08,58.09,57.98,58.0,9000.0,32.7997,32.8053,32.7432,32.7545,9000.0
2011-03-31 13:00:00,58.01,58.02,57.98,57.99,4500.0,32.7602,32.7658,32.7432,32.7489,4500.0
2011-03-31 13:05:00,58.0,58.01,57.98,57.98,5600.0,32.7545,32.7602,32.7432,32.7432,5600.0
2011-03-31 13:10:00,58.0,58.01,57.98,58.0,6500.0,32.7545,32.7602,32.7432,32.7545,6500.0
2011-03-31 13:15:00,57.98,58.01,57.98,57.99,6900.0,32.7432,32.7602,32.7432,32.7489,6900.0
2011-03-31 13:20:00,58.0,58.01,57.98,58.0,3100.0,32.7545,32.7602,32.7432,32.7545,3100.0
2011-03-31 13:25:00,58.02,58.02,57.99,58.0,8500.0,32.7658,32.7658,32.7489,32.7545,8500.0
2011-03-31 13:30:00,58.0,58.0,57.98,58.0,3400.0,32.7545,32.7545,32.7432,32.7545,3400.0
2011-03-31 13:35:00,58.0,58.06,58.0,58.04,3900.0,32.7545,32.7884,32.7545,32.7771,3900.0
2011-03-31 13:40:00,58.04,58.11,58.01,58.1,8400.0,32.7771,32.8166,32.7602,32.811,8400.0
2011-03-31 13:45:00,58.08,58.11,58.07,58.07,5200.0,32.7997,32.8166,32.7941,32.7941,5200.0
2011-03-31 13:50:00,58.07,58.08,58.06,58.06,5600.0,32.7941,32.7997,32.7884,32.7884,5600.0
2011-03-31 13:55:00,58.06,58.1,58.06,58.07,8500.0,32.7884,32.811,32.7884,32.7941,8500.0
2011-03-31 14:00:00,58.08,58.08,58.0,58.01,8500.0,32.7997,32.7997,32.7545,32.7602,8500.0
2011-03-31 14:05:00,58.01,58.02,57.99,58.01,14500.0,32.7602,32.7658,32.7489,32.7602,14500.0
2011-03-31 14:10:00,58.01,58.01,57.98,57.98,3900.0,32.7602,32.7602,32.7432,32.7432,3900.0
2011-03-31 14:15:00,57.99,58.01,57.99,58.0,6900.0,32.7489,32.7602,32.7489,32.7545,6900.0
2011-03-31 14:20:00,58.0,58.03,58.0,58.01,8300.0,32.7545,32.7715,32.7545,32.7602,8300.0
2011-03-31 14:25:00,58.01,58.01,57.98,58.0,10700.0,32.7602,32.7602,32.7432,32.7545,10700.0
2011-03-31 14:30:00,58.01,58.03,58.0,58.02,6000.0,32.7602,32.7715,32.7545,32.7658,6000.0
2011-03-31 14:35:00,58.02,58.03,57.99,58.01,8700.0,32.7658,32.7715,32.7489,32.7602,8700.0
2011-03-31 14:40:00,58.01,58.06,57.95,58.06,14400.0,32.7602,32.7884,32.7263,32.7884,14400.0
2011-03-31 14:45:00,58.05,58.12,58.05,58.07,13200.0,32.7828,32.8223,32.7828,32.7941,13200.0
2011-03-31 14:50:00,58.08,58.11,58.05,58.11,4300.0,32.7997,32.8166,32.7828,32.8166,4300.0
2011-03-31 14:55:00,58.11,58.14,58.11,58.14,6900.0,32.8166,32.8336,32.8166,32.8336,6900.0
2011-03-31 15:00:00,58.14,58.22,58.14,58.17,11500.0,32.8336,32.8788,32.8336,32.8505,11500.0
2011-03-31 15:05:00,58.17,58.19,58.16,58.16,7300.0,32.8505,32.8618,32.8449,32.8449,7300.0
2011-03-31 15:10:00,58.16,58.16,58.06,58.06,6600.0,32.8449,32.8449,32.7884,32.7884,6600.0
2011-03-31 15:15:00,58.06,58.16,58.05,58.09,39000.0,32.7884,32.8449,32.7828,32.8053,39000.0
2011-03-31 15:20:00,58.09,58.09,58.05,58.05,8600.0,32.8053,32.8053,32.7828,32.7828,8600.0
2011-03-31 15:25:00,58.05,58.06,58.0,58.01,9000.0,32.7828,32.7884,32.7545,32.7602,9000.0
2011-03-31 15:30:00,58.02,58.03,58.01,58.01,16500.0,32.7658,32.7715,32.7602,32.7602,16500.0
2011-03-31 15:35:00,58.01,58.04,57.99,58.04,10300.0,32.7602,32.7771,32.7489,32.7771,10300.0
2011-03-31 15:40:00,58.03,58.09,58.03,58.06,19900.0,32.7715,32.8053,32.7715,32.7884,19900.0
2011-03-31 15:45:00,58.06,58.09,58.01,58.03,27000.0,32.7884,32.8053,32.7602,32.7715,27000.0
2011-03-31 15:50:00,58.05,58.1,58.01,58.1,22000.0,32.7828,32.811,32.7602,32.811,22000.0
2011-03-31 15:55:00,58.1,58.16,58.07,58.09,61800.0,32.811,32.8449,32.7941,32.8053,61800.0
2011-04-01 09:30:00,58.09,58.5,58.09,58.23,17100.0,32.8053,33.0369,32.8053,32.8844,17100.0
2011-04-01 09:35:00,58.23,58.28,58.04,58.08,18800.0,32.8844,32.9126,32.7771,32.7997,18800.0
2011-04-01 09:40:00,58.1,58.14,58.05,58.08,13700.0,32.811,32.8336,32.7828,32.7997,13700.0
2011-04-01 09:45:00,58.06,58.06,57.85,57.89,13600.0,32.7884,32.7884,32.6698,32.6924,13600.0
2011-04-01 09:50:00,57.87,57.97,57.82,57.96,18300.0,32.6811,32.7376,32.6529,32.7319,18300.0
2011-04-01 09:55:00,57.95,58.11,57.93,58.06,29900.0,32.7263,32.8166,32.715,32.7884,29900.0
2011-04-01 10:00:00,58.06,58.22,58.0,58.05,21100.0,32.7884,32.8788,32.7545,32.7828,21100.0
2011-04-01 10:05:00,58.05,58.08,57.92,57.94,9100.0,32.7828,32.7997,32.7093,32.7206,9100.0
2011-04-01 10:10:00,57.94,57.98,57.89,57.95,5100.0,32.7206,32.7432,32.6924,32.7263,5100.0
2011-04-01 10:15:00,57.94,58.05,57.9,57.99,13100.0,32.7206,32.7828,32.6981,32.7489,13100.0
2011-04-01 10:20:00,57.98,58.04,57.91,58.0,8300.0,32.7432,32.7771,32.7037,32.7545,8300.0
2011-04-01 10:25:00,57.97,57.97,57.9,57.93,4200.0,32.7376,32.7376,32.6981,32.715,4200.0
2011-04-01 10:30:00,57.95,58.14,57.94,58.14,3400.0,32.7263,32.8336,32.7206,32.8336,3400.0
2011-04-01 10:35:00,58.12,58.17,58.01,58.08,6900.0,32.8223,32.8505,32.7602,32.7997,6900.0
2011-04-01 10:40:00,58.02,58.05,57.96,58.03,18900.0,32.7658,32.7828,32.7319,32.7715,18900.0
2011-04-01 10:45:00,58.06,58.11,58.06,58.08,4600.0,32.7884,32.8166,32.7884,32.7997,4600.0
2011-04-01 10:50:00,58.07,58.12,58.07,58.12,13800.0,32.7941,32.8223,32.7941,32.8223,13800.0
2011-04-01 10:55:00,58.11,58.11,58.02,58.02,7300.0,32.8166,32.8166,32.7658,32.7658,7300.0
2011-04-01 11:00:00,58.03,58.03,58.01,58.02,7200.0,32.7715,32.7715,32.7602,32.7658,7200.0
2011-04-01 11:05:00,58.02,58.12,58.02,58.05,14500.0,32.7658,32.8223,32.7658,32.7828,14500.0
2011-04-01 11:10:00,58.03,58.14,58.02,58.05,9200.0,32.7715,32.8336,32.7658,32.7828,9200.0
2011-04-01 11:15:00,58.04,58.11,57.99,58.0,15000.0,32.7771,32.8166,32.7489,32.7545,15000.0
2011-04-01 11:20:00,57.99,58.0,57.9,57.91,58000.0,32.7489,32.7545,32.6981,32.7037,58000.0
2011-04-01 11:25:00,57.91,57.92,57.84,57.92,5200.0,32.7037,32.7093,32.6642,32.7093,5200.0
2011-04-01 11:30:00,57.87,58.01,57.87,58.0,6200.0,32.6811,32.7602,32.6811,32.7545,6200.0
2011-04-01 11:35:00,58.02,58.03,57.96,58.0,7900.0,32.7658,32.7715,32.7319,32.7545,7900.0
2011-04-01 11:40:00,58.01,58.01,57.79,57.83,8100.0,32.7602,32.7602,32.6359,32.6585,8100.0
2011-04-01 11:45:00,57.83,57.91,57.82,57.91,4700.0,32.6585,32.7037,32.6529,32.7037,4700.0
2011-04-01 11:50:00,57.91,57.91,57.89,57.9,4400.0,32.7037,32.7037,32.6924,32.6981,4400.0
2011-04-01 11:55:00,57.9,57.96,57.89,57.94,4600.0,32.6981,32.7319,32.6924,32.7206,4600.0
2011-04-01 12:00:00,57.97,57.97,57.95,57.96,4200.0,32.7376,32.7376,32.7263,32.7319,4200.0
2011-04-01 12:05:00,58.0,58.06,57.98,58.04,4000.0,32.7545,32.7884,32.7432,32.7771,4000.0
2011-04-01 12:10:00,58.03,58.03,57.95,57.96,2800.0,32.7715,32.7715,32.7263,32.7319,2800.0
2011-04-01 12:15:00,57.97,58.01,57.95,58.01,7600.0,32.7376,32.7602,32.7263,32.7602,7600.0
2011-04-01 12:20:00,58.03,58.03,58.02,58.03,4300.0,32.7715,32.7715,32.7658,32.7715,4300.0
2011-04-01 12:25:00,58.03,58.34,58.02,58.33,15900.0,32.7715,32.9465,32.7658,32.9409,15900.0
2011-04-01 12:30:00,58.37,58.38,58.17,58.17,3800.0,32.9635,32.9691,32.8505,32.8505,3800.0
2011-04-01 12:35:00,58.14,58.2,58.09,58.2,6900.0,32.8336,32.8675,32.8053,32.8675,6900.0
2011-04-01 12:40:00,58.18,58.2,58.15,58.17,3400.0,32.8562,32.8675,32.8392,32.8505,3400.0
2011-04-01 12:45:00,58.17,58.24,58.17,58.17,2800.0,32.8505,32.8901,32.8505,32.8505,2800.0
2011-04-01 12:50:00,58.17,58.17,58.1,58.1,2800.0,32.8505,32.8505,32.811,32.811,2800.0
2011-04-01 12:55:00,58.09,58.1,58.05,58.06,2100.0,32.8053,32.811,32.7828,32.7884,2100.0
2011-04-01 13:00:00,58.05,58.06,58.05,58.05,2300.0,32.7828,32.7884,32.7828,32.7828,2300.0
2011-04-01 13:05:00,58.05,58.06,58.03,58.05,6800.0,32.7828,32.7884,32.7715,32.7828,6800.0
2011-04-01 13:10:00,58.05,58.08,58.05,58.08,2700.0,32.7828,32.7997,32.7828,32.7997,2700.0
2011-04-01 13:15:00,58.09,58.21,58.08,58.21,3500.0,32.8053,32.8731,32.7997,32.8731,3500.0
2011-04-01 13:20:00,58.2,58.2,58.09,58.09,5800.0,32.8675,32.8675,32.8053,32.8053,5800.0
2011-04-01 13:25:00,58.07,58.07,58.05,58.05,1700.0,32.7941,32.7941,32.7828,32.7828,1700.0
2011-04-01 13:30:00,58.06,58.06,57.97,57.97,4200.0,32.7884,32.7884,32.7376,32.7376,4200.0
2011-04-01 13:35:00,57.96,57.96,57.83,57.83,6600.0,32.7319,32.7319,32.6585,32.6585,6600.0
2011-04-01 13:40:00,57.85,57.92,57.83,57.9,12600.0,32.6698,32.7093,32.6585,32.6981,12600.0
2011-04-01 13:45:00,57.91,58.06,57.9,58.06,12500.0,32.7037,32.7884,32.6981,32.7884,12500.0
2011-04-01 13:50:00,58.05,58.06,58.05,58.06,12900.0,32.7828,32.7884,32.7828,32.7884,12900.0
2011-04-01 13:55:00,58.06,58.12,58.05,58.05,13000.0,32.7884,32.8223,32.7828,32.7828,13000.0
2011-04-01 14:00:00,58.05,58.09,58.05,58.06,14000.0,32.7828,32.8053,32.7828,32.7884,14000.0
2011-04-01 14:05:00,58.06,58.08,58.05,58.05,1300.0,32.7884,32.7997,32.7828,32.7828,1300.0
2011-04-01 14:10:00,58.07,58.1,58.07,58.08,2700.0,32.7941,32.811,32.7941,32.7997,2700.0
2011-04-01 14:15:00,58.08,58.08,58.05,58.05,4900.0,32.7997,32.7997,32.7828,32.7828,4900.0
2011-04-01 14:20:00,58.05,58.11,58.05,58.08,6900.0,32.7828,32.8166,32.7828,32.7997,6900.0
2011-04-01 14:25:00,58.08,58.1,58.05,58.07,3700.0,32.7997,32.811,32.7828,32.7941,3700.0
2011-04-01 14:30:00,58.05,58.09,58.05,58.06,4700.0,32.7828,32.8053,32.7828,32.7884,4700.0
2011-04-01 14:35:00,58.07,58.1,58.05,58.05,6500.0,32.7941,32.811,32.7828,32.7828,6500.0
2011-04-01 14:40:00,58.06,58.09,58.05,58.06,7600.0,32.7884,32.8053,32.7828,32.7884,7600.0
2011-04-01 14:45:00,58.07,58.07,57.94,57.98,15200.0,32.7941,32.7941,32.7206,32.7432,15200.0
2011-04-01 14:50:00,57.97,58.08,57.97,57.99,18700.0,32.7376,32.7997,32.7376,32.7489,18700.0
2011-04-01 14:55:00,57.99,58.0,57.91,57.96,13400.0,32.7489,32.7545,32.7037,32.7319,13400.0
2011-04-01 15:00:00,57.96,57.96,57.81,57.85,17800.0,32.7319,32.7319,32.6472,32.6698,17800.0
2011-04-01 15:05:00,57.86,57.86,57.76,57.78,6200.0,32.6755,32.6755,32.619,32.6303,6200.0
2011-04-01 15:10:00,57.78,57.79,57.76,57.77,7300.0,32.6303,32.6359,32.619,32.6246,7300.0
2011-04-01 15:15:00,57.77,57.8,57.7,57.75,12200.0,32.6246,32.6416,32.5851,32.6133,12200.0
2011-04-01 15:20:00,57.75,57.83,57.75,57.81,5200.0,32.6133,32.6585,32.6133,32.6472,5200.0
2011-04-01 15:25:00,57.82,57.92,57.82,57.89,7900.0,32.6529,32.7093,32.6529,32.6924,7900.0
2011-04-01 15:30:00,57.89,57.92,57.88,57.92,5500.0,32.6924,32.7093,32.6868,32.7093,5500.0
2011-04-01 15:35:00,57.92,57.92,57.84,57.88,7600.0,32.7093,32.7093,32.6642,32.6868,7600.0
2011-04-01 15:40:00,57.87,57.94,57.86,57.94,8100.0,32.6811,32.7206,32.6755,32.7206,8100.0
2011-04-01 15:45:00,57.94,58.14,57.94,58.13,38400.0,32.7206,32.8336,32.7206,32.8279,38400.0
2011-04-01 15:50:00,58.12,58.2,58.09,58.1,16100.0,32.8223,32.8675,32.8053,32.811,16100.0
2011-04-01 15:55:00,58.1,58.15,58.1,58.13,47300.0,32.811,32.8392,32.811,32.8279,47300.0
2011-04-04 09:30:00,58.14,58.37,58.01,58.05,12500.0,32.8336,32.9635,32.7602,32.7828,12500.0
2011-04-04 09:35:00,58.05,58.24,57.89,57.98,24100.0,32.7828,32.8901,32.6924,32.7432,24100.0
2011-04-04 09:40:00,58.07,58.07,57.87,57.97,6500.0,32.7941,32.7941,32.6811,32.7376,6500.0
2011-04-04 09:45:00,57.99,58.09,57.89,58.05,6300.0,32.7489,32.8053,32.6924,32.7828,6300.0
2011-04-04 09:50:00,58.06,58.08,57.94,58.05,8800.0,32.7884,32.7997,32.7206,32.7828,8800.0
2011-04-04 09:55:00,58.09,58.16,58.06,58.15,4300.0,32.8053,32.8449,32.7884,32.8392,4300.0
2011-04-04 10:00:00,58.15,58.2,58.11,58.14,10200.0,32.8392,32.8675,32.8166,32.8336,10200.0
2011-04-04 10:05:00,58.15,58.2,58.13,58.14,9600.0,32.8392,32.8675,32.8279,32.8336,9600.0
2011-04-04 10:10:00,58.14,58.2,58.14,58.17,6100.0,32.8336,32.8675,32.8336,32.8505,6100.0
2011-04-04 10:15:00,58.18,58.18,58.13,58.14,3900.0,32.8562,32.8562,32.8279,32.8336,3900.0
2011-04-04 10:20:00,58.14,58.3,58.14,58.29,7200.0,32.8336,32.9239,32.8336,32.9183,7200.0
2011-04-04 10:25:00,58.27,58.38,58.27,58.35,4800.0,32.907,32.9691,32.907,32.9522,4800.0
2011-04-04 10:30:00,58.36,58.41,58.35,58.35,2700.0,32.9578,32.9861,32.9522,32.9522,2700.0
2011-04-04 10:35:00,58.34,58.36,58.27,58.27,4100.0,32.9465,32.9578,32.907,32.907,4100.0
2011-04-04 10:40:00,58.27,58.31,58.26,58.3,5300.0,32.907,32.9296,32.9014,32.9239,5300.0
2011-04-04 10:45:00,58.32,58.33,58.29,58.31,9000.0,32.9352,32.9409,32.9183,32.9296,9000.0
2011-04-04 10:50:00,58.28,58.32,58.28,58.32,3200.0,32.9126,32.9352,32.9126,32.9352,3200.0
2011-04-04 10:55:00,58.32,58.33,58.29,58.3,8900.0,32.9352,32.9409,32.9183,32.9239,8900.0
2011-04-04 11:00:00,58.3,58.33,58.3,58.33,6900.0,32.9239,32.9409,32.9239,32.9409,6900.0
2011-04-04 11:05:00,58.33,58.52,58.33,58.44,18200.0,32.9409,33.0482,32.9409,33.003,18200.0
2011-04-04 11:10:00,58.43,58.46,58.36,58.36,6200.0,32.9974,33.0143,32.9578,32.9578,6200.0
2011-04-04 11:15:00,58.36,58.4,58.32,58.32,5900.0,32.9578,32.9804,32.9352,32.9352,5900.0
2011-04-04 11:20:00,58.31,58.35,58.28,58.3,5000.0,32.9296,32.9522,32.9126,32.9239,5000.0
2011-04-04 11:25:00,58.3,58.38,58.3,58.32,5700.0,32.9239,32.9691,32.9239,32.9352,5700.0
2011-04-04 11:30:00,58.32,58.35,58.31,58.31,5100.0,32.9352,32.9522,32.9296,32.9296,5100.0
2011-04-04 11:35:00,58.31,58.33,58.31,58.32,3500.0,32.9296,32.9409,32.9296,32.9352,3500.0
2011-04-04 11:40:00,58.31,58.33,58.29,58.32,3000.0,32.9296,32.9409,32.9183,32.9352,3000.0
2011-04-04 11:45:00,58.33,58.4,58.33,58.4,4100.0,32.9409,32.9804,32.9409,32.9804,4100.0
2011-04-04 11:50:00,58.41,58.46,58.41,58.41,6100.0,32.9861,33.0143,32.9861,32.9861,6100.0
2011-04-04 11:55:00,58.41,58.42,58.35,58.36,7700.0,32.9861,32.9917,32.9522,32.9578,7700.0
2011-04-04 12:00:00,58.36,58.36,58.3,58.3,3400.0,32.9578,32.9578,32.9239,32.9239,3400.0
2011-04-04 12:05:00,58.3,58.3,58.26,58.29,4700.0,32.9239,32.9239,32.9014,32.9183,4700.0
2011-04-04 12:10:00,58.29,58.35,58.29,58.33,3800.0,32.9183,32.9522,32.9183,32.9409,3800.0
2011-04-04 12:15:00,58.33,58.36,58.28,58.31,18100.0,32.9409,32.9578,32.9126,32.9296,18100.0
2011-04-04 12:20:00,58.3,58.32,58.29,58.3,5900.0,32.9239,32.9352,32.9183,32.9239,5900.0
2011-04-04 12:25:00,58.3,58.33,58.3,58.33,2500.0,32.9239,32.9409,32.9239,32.9409,2500.0
2011-04-04 12:30:00,58.34,58.34,58.3,58.32,3000.0,32.9465,32.9465,32.9239,32.9352,3000.0
2011-04-04 12:35:00,58.32,58.34,58.28,58.3,6900.0,32.9352,32.9465,32.9126,32.9239,6900.0
2011-04-04 12:40:00,58.31,58.35,58.29,58.35,4900.0,32.9296,32.9522,32.9183,32.9522,4900.0
2011-04-04 12:45:00,58.35,58.35,58.28,58.3,15500.0,32.9522,32.9522,32.9126,32.9239,15500.0
2011-04-04 12:50:00,58.31,58.31,58.21,58.21,16100.0,32.9296,32.9296,32.8731,32.8731,16100.0
2011-04-04 12:55:00,58.21,58.23,58.19,58.19,4300.0,32.8731,32.8844,32.8618,32.8618,4300.0
2011-04-04 13:00:00,58.19,58.21,58.18,58.2,1900.0,32.8618,32.8731,32.8562,32.8675,1900.0
2011-04-04 13:05:00,58.23,58.28,58.22,58.22,4100.0,32.8844,32.9126,32.8788,32.8788,4100.0
2011-04-04 13:10:00,58.22,58.28,58.22,58.28,2700.0,32.8788,32.9126,32.8788,32.9126,2700.0
2011-04-04 13:15:00,58.27,58.29,58.21,58.22,17000.0,32.907,32.9183,32.8731,32.8788,17000.0
2011-04-04 13:20:00,58.25,58.26,58.19,58.2,5900.0,32.8957,32.9014,32.8618,32.8675,5900.0
2011-04-04 13:25:00,58.21,58.3,58.2,58.27,5000.0,32.8731,32.9239,32.8675,32.907,5000.0
2011-04-04 13:30:00,58.26,58.29,58.2,58.22,5900.0,32.9014,32.9183,32.8675,32.8788,5900.0
2011-04-04 13:35:00,58.23,58.25,58.19,58.2,4100.0,32.8844,32.8957,32.8618,32.8675,4100.0
2011-04-04 13:40:00,58.19,58.22,58.16,58.21,6900.0,32.8618,32.8788,32.8449,32.8731,6900.0
2011-04-04 13:45:00,58.2,58.23,58.17,58.21,6100.0,32.8675,32.8844,32.8505,32.8731,6100.0
2011-04-04 13:50:00,58.2,58.21,58.14,58.19,6700.0,32.8675,32.8731,32.8336,32.8618,6700.0
2011-04-04 13:55:00,58.21,58.21,58.18,58.21,1700.0,32.8731,32.8731,32.8562,32.8731,1700.0
2011-04-04 14:00:00,58.24,58.33,58.22,58.33,3800.0,32.8901,32.9409,32.8788,32.9409,3800.0
2011-04-04 14:05:00,58.33,58.35,58.3,58.33,6300.0,32.9409,32.9522,32.9239,32.9409,6300.0
2011-04-04 14:10:00,58.32,58.37,58.31,58.34,5900.0,32.9352,32.9635,32.9296,32.9465,5900.0
2011-04-04 14:15:00,58.35,58.38,58.33,58.35,7100.0,32.9522,32.9691,32.9409,32.9522,7100.0
2011-04-04 14:20:00,58.35,58.39,58.34,58.34,6500.0,32.9522,32.9748,32.9465,32.9465,6500.0
2011-04-04 14:25:00,58.34,58.37,58.28,58.35,8400.0,32.9465,32.9635,32.9126,32.9522,8400.0
2011-04-04 14:30:00,58.34,58.38,58.33,58.35,21400.0,32.9465,32.9691,32.9409,32.9522,21400.0
2011-04-04 14:35:00,58.34,58.35,58.34,58.34,1700.0,32.9465,32.9522,32.9465,32.9465,1700.0
2011-04-04 14:40:00,58.35,58.38,58.3,58.33,28700.0,32.9522,32.9691,32.9239,32.9409,28700.0
2011-04-04 14:45:00,58.33,58.37,58.32,58.36,6100.0,32.9409,32.9635,32.9352,32.9578,6100.0
2011-04-04 14:50:00,58.36,58.39,58.34,58.36,13800.0,32.9578,32.9748,32.9465,32.9578,13800.0
2011-04-04 14:55:00,58.35,58.38,58.32,58.32,13500.0,32.9522,32.9691,32.9352,32.9352,13500.0
2011-04-04 15:00:00,58.32,58.32,58.23,58.24,7600.0,32.9352,32.9352,32.8844,32.8901,7600.0
2011-04-04 15:05:00,58.25,58.34,58.25,58.33,10000.0,32.8957,32.9465,32.8957,32.9409,10000.0
2011-04-04 15:10:00,58.33,58.39,58.32,58.32,9000.0,32.9409,32.9748,32.9352,32.9352,9000.0
2011-04-04 15:15:00,58.31,58.39,58.31,58.37,8400.0,32.9296,32.9748,32.9296,32.9635,8400.0
2011-04-04 15:20:00,58.37,58.37,58.31,58.32,10600.0,32.9635,32.9635,32.9296,32.9352,10600.0
2011-04-04 15:25:00,58.32,58.34,58.29,58.34,8100.0,32.9352,32.9465,32.9183,32.9465,8100.0
2011-04-04 15:30:00,58.33,58.34,58.32,58.33,7300.0,32.9409,32.9465,32.9352,32.9409,7300.0
2011-04-04 15:35:00,58.33,58.41,58.33,58.4,9800.0,32.9409,32.9861,32.9409,32.9804,9800.0
2011-04-04 15:40:00,58.41,58.44,58.38,58.44,12900.0,32.9861,33.003,32.9691,33.003,12900.0
2011-04-04 15:45:00,58.44,58.6,58.44,58.49,36900.0,33.003,33.0934,33.003,33.0312,36900.0
2011-04-04 15:50:00,58.49,58.49,58.37,58.45,23500.0,33.0312,33.0312,32.9635,33.0087,23500.0
2011-04-04 15:55:00,58.45,58.58,58.44,58.56,55600.0,33.0087,33.0821,33.003,33.0708,55600.0
2011-04-05 09:30:00,58.96,59.08,58.59,58.97,47700.0,33.2967,33.3644,33.0877,33.3023,47700.0
2011-04-05 09:35:00,58.96,59.12,58.94,58.97,16600.0,33.2967,33.387,33.2854,33.3023,16600.0
2011-04-05 09:40:00,58.99,59.12,58.93,58.99,12300.0,33.3136,33.387,33.2797,33.3136,12300.0
2011-04-05 09:45:00,58.98,58.99,58.81,58.84,8600.0,33.308,33.3136,33.212,33.2289,8600.0
2011-04-05 09:50:00,58.84,58.88,58.8,58.87,12300.0,33.2289,33.2515,33.2063,33.2458,12300.0
2011-04-05 09:55:00,58.85,58.92,58.76,58.88,8000.0,33.2345,33.2741,33.1837,33.2515,8000.0
2011-04-05 10:00:00,58.85,58.85,58.63,58.85,8700.0,33.2345,33.2345,33.1103,33.2345,8700.0
2011-04-05 10:05:00,58.83,58.91,58.71,58.75,5300.0,33.2233,33.2684,33.1555,33.1781,5300.0
2011-04-05 10:10:00,58.72,58.89,58.72,58.86,4200.0,33.1611,33.2571,33.1611,33.2402,4200.0
2011-04-05 10:15:00,58.87,58.92,58.84,58.9,11800.0,33.2458,33.2741,33.2289,33.2628,11800.0
2011-04-05 10:20:00,58.91,58.92,58.81,58.85,11300.0,33.2684,33.2741,33.212,33.2345,11300.0
2011-04-05 10:25:00,58.86,58.88,58.81,58.84,15000.0,33.2402,33.2515,33.212,33.2289,15000.0
2011-04-05 10:30:00,58.84,58.92,58.84,58.89,25400.0,33.2289,33.2741,33.2289,33.2571,25400.0
2011-04-05 10:35:00,58.9,58.9,58.75,58.77,34200.0,33.2628,33.2628,33.1781,33.1894,34200.0
2011-04-05 10:40:00,58.78,58.86,58.78,58.83,14200.0,33.195,33.2402,33.195,33.2233,14200.0
2011-04-05 10:45:00,58.83,58.91,58.83,58.85,13600.0,33.2233,33.2684,33.2233,33.2345,13600.0
2011-04-05 10:50:00,58.85,58.88,58.84,58.86,4400.0,33.2345,33.2515,33.2289,33.2402,4400.0
2011-04-05 10:55:00,58.87,58.87,58.81,58.85,9400.0,33.2458,33.2458,33.212,33.2345,9400.0
2011-04-05 11:00:00,58.84,58.85,58.8,58.84,6200.0,33.2289,33.2345,33.2063,33.2289,6200.0
2011-04-05 11:05:00,58.84,58.86,58.8,58.8,4300.0,33.2289,33.2402,33.2063,33.2063,4300.0
2011-04-05 11:10:00,58.82,58.84,58.8,58.8,6600.0,33.2176,33.2289,33.2063,33.2063,6600.0
2011-04-05 11:15:00,58.8,58.82,58.8,58.8,9000.0,33.2063,33.2176,33.2063,33.2063,9000.0
2011-04-05 11:20:00,58.82,58.82,58.73,58.81,11600.0,33.2176,33.2176,33.1668,33.212,11600.0
2011-04-05 11:25:00,58.8,58.81,58.76,58.8,8100.0,33.2063,33.212,33.1837,33.2063,8100.0
2011-04-05 11:30:00,58.81,58.81,58.74,58.76,6700.0,33.212,33.212,33.1724,33.1837,6700.0
2011-04-05 11:35:00,58.76,58.76,58.7,58.7,5700.0,33.1837,33.1837,33.1498,33.1498,5700.0
2011-04-05 11:40:00,58.7,58.72,58.69,58.72,15300.0,33.1498,33.1611,33.1442,33.1611,15300.0
2011-04-05 11:45:00,58.71,58.72,58.7,58.72,5100.0,33.1555,33.1611,33.1498,33.1611,5100.0
2011-04-05 11:50:00,58.71,58.72,58.69,58.72,9600.0,33.1555,33.1611,33.1442,33.1611,9600.0
2011-04-05 11:55:00,58.72,58.72,58.67,58.7,16400.0,33.1611,33.1611,33.1329,33.1498,16400.0
2011-04-05 12:00:00,58.7,58.75,58.69,58.73,13900.0,33.1498,33.1781,33.1442,33.1668,13900.0
2011-04-05 12:05:00,58.73,58.75,58.73,58.75,3400.0,33.1668,33.1781,33.1668,33.1781,3400.0
2011-04-05 12:10:00,58.75,58.75,58.73,58.75,2100.0,33.1781,33.1781,33.1668,33.1781,2100.0
2011-04-05 12:15:00,58.75,58.77,58.74,58.77,3300.0,33.1781,33.1894,33.1724,33.1894,3300.0
2011-04-05 12:20:00,58.77,58.79,58.77,58.77,7100.0,33.1894,33.2007,33.1894,33.1894,7100.0
2011-04-05 12:25:00,58.78,58.8,58.77,58.77,3800.0,33.195,33.2063,33.1894,33.1894,3800.0
2011-04-05 12:30:00,58.79,58.79,58.7,58.73,1900.0,33.2007,33.2007,33.1498,33.1668,1900.0
2011-04-05 12:35:00,58.73,58.77,58.71,58.76,3500.0,33.1668,33.1894,33.1555,33.1837,3500.0
2011-04-05 12:40:00,58.77,58.78,58.74,58.76,4100.0,33.1894,33.195,33.1724,33.1837,4100.0
2011-04-05 12:45:00,58.78,58.78,58.74,58.74,4100.0,33.195,33.195,33.1724,33.1724,4100.0
2011-04-05 12:50:00,58.73,58.75,58.7,58.7,10600.0,33.1668,33.1781,33.1498,33.1498,10600.0
2011-04-05 12:55:00,58.7,58.73,58.7,58.73,3900.0,33.1498,33.1668,33.1498,33.1668,3900.0
2011-04-05 13:00:00,58.71,58.73,58.7,58.72,4900.0,33.1555,33.1668,33.1498,33.1611,4900.0
2011-04-05 13:05:00,58.71,58.73,58.7,58.71,5000.0,33.1555,33.1668,33.1498,33.1555,5000.0
2011-04-05 13:10:00,58.71,58.73,58.69,58.73,4200.0,33.1555,33.1668,33.1442,33.1668,4200.0
2011-04-05 13:15:00,58.73,58.74,58.7,58.7,7100.0,33.1668,33.1724,33.1498,33.1498,7100.0
2011-04-05 13:20:00,58.7,58.73,58.69,58.69,4800.0,33.1498,33.1668,33.1442,33.1442,4800.0
2011-04-05 13:25:00,58.7,58.73,58.7,58.7,1900.0,33.1498,33.1668,33.1498,33.1498,1900.0
2011-04-05 13:30:00,58.7,58.71,58.68,58.68,2900.0,33.1498,33.1555,33.1385,33.1385,2900.0
2011-04-05 13:35:00,58.68,58.74,58.68,58.72,4700.0,33.1385,33.1724,33.1385,33.1611,4700.0
2011-04-05 13:40:00,58.72,58.74,58.68,58.72,19100.0,33.1611,33.1724,33.1385,33.1611,19100.0
2011-04-05 13:45:00,58.72,58.75,58.72,58.74,3300.0,33.1611,33.1781,33.1611,33.1724,3300.0
2011-04-05 13:50:00,58.75,58.78,58.73,58.76,2700.0,33.1781,33.195,33.1668,33.1837,2700.0
2011-04-05 13:55:00,58.78,58.82,58.77,58.79,10600.0,33.195,33.2176,33.1894,33.2007,10600.0
2011-04-05 14:00:00,58.8,58.82,58.68,58.69,9700.0,33.2063,33.2176,33.1385,33.1442,9700.0
2011-04-05 14:05:00,58.68,58.75,58.68,58.74,1000.0,33.1385,33.1781,33.1385,33.1724,1000.0
2011-04-05 14:10:00,58.72,58.76,58.69,58.72,4100.0,33.1611,33.1837,33.1442,33.1611,4100.0
2011-04-05 14:15:00,58.7,58.72,58.66,58.72,4600.0,33.1498,33.1611,33.1272,33.1611,4600.0
2011-04-05 14:20:00,58.7,58.71,58.67,58.7,12200.0,33.1498,33.1555,33.1329,33.1498,12200.0
2011-04-05 14:25:00,58.69,58.74,58.69,58.73,6100.0,33.1442,33.1724,33.1442,33.1668,6100.0
2011-04-05 14:30:00,58.72,58.73,58.67,58.7,14800.0,33.1611,33.1668,33.1329,33.1498,14800.0
2011-04-05 14:35:00,58.69,58.74,58.68,58.73,4200.0,33.1442,33.1724,33.1385,33.1668,4200.0
2011-04-05 14:40:00,58.74,58.75,58.7,58.75,6400.0,33.1724,33.1781,33.1498,33.1781,6400.0
2011-04-05 14:45:00,58.75,58.76,58.75,58.75,2000.0,33.1781,33.1837,33.1781,33.1781,2000.0
2011-04-05 14:50:00,58.75,58.78,58.75,58.75,4300.0,33.1781,33.195,33.1781,33.1781,4300.0
2011-04-05 14:55:00,58.75,58.78,58.72,58.74,8200.0,33.1781,33.195,33.1611,33.1724,8200.0
2011-04-05 15:00:00,58.74,58.77,58.73,58.73,6200.0,33.1724,33.1894,33.1668,33.1668,6200.0
2011-04-05 15:05:00,58.72,58.74,58.7,58.7,6400.0,33.1611,33.1724,33.1498,33.1498,6400.0
2011-04-05 15:10:00,58.7,58.72,58.66,58.71,9400.0,33.1498,33.1611,33.1272,33.1555,9400.0
2011-04-05 15:15:00,58.71,58.77,58.7,58.75,4700.0,33.1555,33.1894,33.1498,33.1781,4700.0
2011-04-05 15:20:00,58.75,58.8,58.7,58.76,14200.0,33.1781,33.2063,33.1498,33.1837,14200.0
2011-04-05 15:25:00,58.76,58.79,58.73,58.77,13500.0,33.1837,33.2007,33.1668,33.1894,13500.0
2011-04-05 15:30:00,58.79,58.81,58.74,58.75,16400.0,33.2007,33.212,33.1724,33.1781,16400.0
2011-04-05 15:35:00,58.75,58.81,58.75,58.78,9500.0,33.1781,33.212,33.1781,33.195,9500.0
2011-04-05 15:40:00,58.78,58.81,58.75,58.76,6800.0,33.195,33.212,33.1781,33.1837,6800.0
2011-04-05 15:45:00,58.77,58.86,58.77,58.85,31300.0,33.1894,33.2402,33.1894,33.2345,31300.0
2011-04-05 15:50:00,58.85,58.9,58.8,58.87,52500.0,33.2345,33.2628,33.2063,33.2458,52500.0
2011-04-05 15:55:00,58.87,58.93,58.79,58.91,45100.0,33.2458,33.2797,33.2007,33.2684,45100.0
2011-04-06 09:30:00,58.89,58.92,58.7,58.73,37000.0,33.2571,33.2741,33.1498,33.1668,37000.0
2011-04-06 09:35:00,58.71,58.9,58.69,58.79,7200.0,33.1555,33.2628,33.1442,33.2007,7200.0
2011-04-06 09:40:00,58.85,58.85,58.69,58.73,5800.0,33.2345,33.2345,33.1442,33.1668,5800.0
2011-04-06 09:45:00,58.74,58.84,58.71,58.83,6000.0,33.1724,33.2289,33.1555,33.2233,6000.0
2011-04-06 09:50:00,58.81,58.82,58.72,58.75,3400.0,33.212,33.2176,33.1611,33.1781,3400.0
2011-04-06 09:55:00,58.74,58.75,58.65,58.66,4900.0,33.1724,33.1781,33.1216,33.1272,4900.0
2011-04-06 10:00:00,58.62,58.7,58.57,58.65,11300.0,33.1047,33.1498,33.0764,33.1216,11300.0
2011-04-06 10:05:00,58.63,58.67,58.57,58.65,4600.0,33.1103,33.1329,33.0764,33.1216,4600.0
2011-04-06 10:10:00,58.64,58.64,58.58,58.58,2400.0,33.116,33.116,33.0821,33.0821,2400.0
2011-04-06 10:15:00,58.58,58.84,58.57,58.69,15500.0,33.0821,33.2289,33.0764,33.1442,15500.0
2011-04-06 10:20:00,58.68,58.72,58.59,58.63,7800.0,33.1385,33.1611,33.0877,33.1103,7800.0
2011-04-06 10:25:00,58.66,58.66,58.64,58.64,2200.0,33.1272,33.1272,33.116,33.116,2200.0
2011-04-06 10:30:00,58.64,58.75,58.63,58.74,4600.0,33.116,33.1781,33.1103,33.1724,4600.0
2011-04-06 10:35:00,58.73,58.77,58.66,58.75,5800.0,33.1668,33.1894,33.1272,33.1781,5800.0
2011-04-06 10:40:00,58.75,58.91,58.75,58.86,8000.0,33.1781,33.2684,33.1781,33.2402,8000.0
2011-04-06 10:45:00,58.86,58.92,58.82,58.82,5800.0,33.2402,33.2741,33.2176,33.2176,5800.0
2011-04-06 10:50:00,58.83,58.9,58.77,58.78,8500.0,33.2233,33.2628,33.1894,33.195,8500.0
2011-04-06 10:55:00,58.77,58.85,58.74,58.83,4900.0,33.1894,33.2345,33.1724,33.2233,4900.0
2011-04-06 11:00:00,58.82,58.82,58.53,58.6,31400.0,33.2176,33.2176,33.0538,33.0934,31400.0
2011-04-06 11:05:00,58.62,58.73,58.6,58.7,7500.0,33.1047,33.1668,33.0934,33.1498,7500.0
2011-04-06 11:10:00,58.69,58.76,58.6,58.61,7000.0,33.1442,33.1837,33.0934,33.099,7000.0
2011-04-06 11:15:00,58.61,58.61,58.49,58.49,9300.0,33.099,33.099,33.0312,33.0312,9300.0
2011-04-06 11:20:00,58.47,58.54,58.47,58.51,15500.0,33.0199,33.0595,33.0199,33.0425,15500.0
2011-04-06 11:25:00,58.49,58.52,58.47,58.5,5300.0,33.0312,33.0482,33.0199,33.0369,5300.0
2011-04-06 11:30:00,58.5,58.54,58.47,58.52,7000.0,33.0369,33.0595,33.0199,33.0482,7000.0
2011-04-06 11:35:00,58.54,58.61,58.49,58.58,8400.0,33.0595,33.099,33.0312,33.0821,8400.0
2011-04-06 11:40:00,58.58,58.64,58.5,58.5,6000.0,33.0821,33.116,33.0369,33.0369,6000.0
2011-04-06 11:45:00,58.51,58.51,58.48,58.48,3700.0,33.0425,33.0425,33.0256,33.0256,3700.0
2011-04-06 11:50:00,58.48,58.59,58.48,58.54,8600.0,33.0256,33.0877,33.0256,33.0595,8600.0
2011-04-06 11:55:00,58.53,58.56,58.48,58.5,7000.0,33.0538,33.0708,33.0256,33.0369,7000.0
2011-04-06 12:00:00,58.49,58.56,58.43,58.43,3700.0,33.0312,33.0708,32.9974,32.9974,3700.0
2011-04-06 12:05:00,58.44,58.51,58.4,58.4,7200.0,33.003,33.0425,32.9804,32.9804,7200.0
2011-04-06 12:10:00,58.39,58.4,58.38,58.4,3400.0,32.9748,32.9804,32.9691,32.9804,3400.0
2011-04-06 12:15:00,58.39,58.39,58.36,58.37,5100.0,32.9748,32.9748,32.9578,32.9635,5100.0
2011-04-06 12:20:00,58.38,58.39,58.35,58.37,8400.0,32.9691,32.9748,32.9522,32.9635,8400.0
2011-04-06 12:25:00,58.36,58.37,58.35,58.37,6500.0,32.9578,32.9635,32.9522,32.9635,6500.0
2011-04-06 12:30:00,58.39,58.39,58.32,58.35,8700.0,32.9748,32.9748,32.9352,32.9522,8700.0
2011-04-06 12:35:00,58.34,58.37,58.3,58.31,16000.0,32.9465,32.9635,32.9239,32.9296,16000.0
2011-04-06 12:40:00,58.3,58.31,58.25,58.27,6400.0,32.9239,32.9296,32.8957,32.907,6400.0
2011-04-06 12:45:00,58.26,58.26,58.22,58.26,8100.0,32.9014,32.9014,32.8788,32.9014,8100.0
2011-04-06 12:50:00,58.25,58.27,58.21,58.21,11200.0,32.8957,32.907,32.8731,32.8731,11200.0
2011-04-06 12:55:00,58.22,58.24,58.18,58.2,7800.0,32.8788,32.8901,32.8562,32.8675,7800.0
2011-04-06 13:00:00,58.2,58.2,58.17,58.17,3400.0,32.8675,32.8675,32.8505,32.8505,3400.0
2011-04-06 13:05:00,58.18,58.19,58.17,58.19,6100.0,32.8562,32.8618,32.8505,32.8618,6100.0
2011-04-06 13:10:00,58.19,58.22,58.19,58.22,4300.0,32.8618,32.8788,32.8618,32.8788,4300.0
2011-04-06 13:15:00,58.22,58.23,58.2,58.23,3800.0,32.8788,32.8844,32.8675,32.8844,3800.0
2011-04-06 13:20:00,58.23,58.26,58.23,58.25,2100.0,32.8844,32.9014,32.8844,32.8957,2100.0
2011-04-06 13:25:00,58.24,58.24,58.2,58.21,2300.0,32.8901,32.8901,32.8675,32.8731,2300.0
2011-04-06 13:30:00,58.22,58.26,58.19,58.26,3000.0,32.8788,32.9014,32.8618,32.9014,3000.0
2011-04-06 13:35:00,58.29,58.3,58.25,58.27,4900.0,32.9183,32.9239,32.8957,32.907,4900.0
2011-04-06 13:40:00,58.28,58.28,58.23,58.28,4800.0,32.9126,32.9126,32.8844,32.9126,4800.0
2011-04-06 13:45:00,58.26,58.27,58.24,58.26,3400.0,32.9014,32.907,32.8901,32.9014,3400.0
2011-04-06 13:50:00,58.25,58.28,58.24,58.27,3000.0,32.8957,32.9126,32.8901,32.907,3000.0
2011-04-06 13:55:00,58.26,58.26,58.19,58.24,5300.0,32.9014,32.9014,32.8618,32.8901,5300.0
2011-04-06 14:00:00,58.25,58.25,58.16,58.19,9000.0,32.8957,32.8957,32.8449,32.8618,9000.0
2011-04-06 14:05:00,58.19,58.27,58.17,58.26,9400.0,32.8618,32.907,32.8505,32.9014,9400.0
2011-04-06 14:10:00,58.27,58.29,58.26,58.28,3200.0,32.907,32.9183,32.9014,32.9126,3200.0
2011-04-06 14:15:00,58.27,58.27,58.21,58.21,4200.0,32.907,32.907,32.8731,32.8731,4200.0
2011-04-06 14:20:00,58.19,58.22,58.17,58.2,10100.0,32.8618,32.8788,32.8505,32.8675,10100.0
2011-04-06 14:25:00,58.19,58.22,58.19,58.21,4500.0,32.8618,32.8788,32.8618,32.8731,4500.0
2011-04-06 14:30:00,58.21,58.25,58.21,58.23,10100.0,32.8731,32.8957,32.8731,32.8844,10100.0
2011-04-06 14:35:00,58.22,58.25,58.21,58.22,6000.0,32.8788,32.8957,32.8731,32.8788,6000.0
2011-04-06 14:40:00,58.23,58.26,58.22,58.23,12500.0,32.8844,32.9014,32.8788,32.8844,12500.0
2011-04-06 14:45:00,58.24,58.25,58.22,58.23,16100.0,32.8901,32.8957,32.8788,32.8844,16100.0
2011-04-06 14:50:00,58.24,58.26,58.21,58.23,9000.0,32.8901,32.9014,32.8731,32.8844,9000.0
2011-04-06 14:55:00,58.22,58.26,58.21,58.23,5700.0,32.8788,32.9014,32.8731,32.8844,5700.0
2011-04-06 15:00:00,58.23,58.25,58.2,58.23,10100.0,32.8844,32.8957,32.8675,32.8844,10100.0
2011-04-06 15:05:00,58.23,58.24,58.2,58.23,8800.0,32.8844,32.8901,32.8675,32.8844,8800.0
2011-04-06 15:10:00,58.23,58.24,58.21,58.22,8100.0,32.8844,32.8901,32.8731,32.8788,8100.0
2011-04-06 15:15:00,58.22,58.23,58.17,58.17,9500.0,32.8788,32.8844,32.8505,32.8505,9500.0
2011-04-06 15:20:00,58.17,58.2,58.14,58.19,9000.0,32.8505,32.8675,32.8336,32.8618,9000.0
2011-04-06 15:25:00,58.19,58.19,58.07,58.09,18200.0,32.8618,32.8618,32.7941,32.8053,18200.0
2011-04-06 15:30:00,58.08,58.08,57.99,58.01,18800.0,32.7997,32.7997,32.7489,32.7602,18800.0
2011-04-06 15:35:00,58.01,58.03,57.97,58.03,9000.0,32.7602,32.7715,32.7376,32.7715,9000.0
2011-04-06 15:40:00,58.05,58.05,57.99,58.02,11100.0,32.7828,32.7828,32.7489,32.7658,11100.0
2011-04-06 15:45:00,58.02,58.09,57.99,58.03,10900.0,32.7658,32.8053,32.7489,32.7715,10900.0
2011-04-06 15:50:00,58.03,58.08,58.03,58.06,10900.0,32.7715,32.7997,32.7715,32.7884,10900.0
2011-04-06 15:55:00,58.05,58.12,58.03,58.12,18100.0,32.7828,32.8223,32.7715,32.8223,18100.0
2011-04-07 09:30:00,57.93,58.03,57.93,57.94,3600.0,32.715,32.7715,32.715,32.7206,3600.0
2011-04-07 09:35:00,57.94,58.16,57.76,58.01,5400.0,32.7206,32.8449,32.619,32.7602,5400.0
2011-04-07 09:40:00,58.08,58.14,57.97,58.09,13700.0,32.7997,32.8336,32.7376,32.8053,13700.0
2011-04-07 09:45:00,58.09,58.14,58.02,58.07,7800.0,32.8053,32.8336,32.7658,32.7941,7800.0
2011-04-07 09:50:00,58.07,58.14,58.03,58.13,3800.0,32.7941,32.8336,32.7715,32.8279,3800.0
2011-04-07 09:55:00,58.12,58.17,58.07,58.17,8700.0,32.8223,32.8505,32.7941,32.8505,8700.0
2011-04-07 10:00:00,58.18,58.22,58.17,58.21,1800.0,32.8562,32.8788,32.8505,32.8731,1800.0
2011-04-07 10:05:00,58.2,58.21,58.15,58.15,14800.0,32.8675,32.8731,32.8392,32.8392,14800.0
2011-04-07 10:10:00,58.17,58.2,58.15,58.15,3600.0,32.8505,32.8675,32.8392,32.8392,3600.0
2011-04-07 10:15:00,58.14,58.15,57.96,57.96,11300.0,32.8336,32.8392,32.7319,32.7319,11300.0
2011-04-07 10:20:00,57.95,57.95,57.89,57.89,1400.0,32.7263,32.7263,32.6924,32.6924,1400.0
2011-04-07 10:25:00,57.89,57.89,57.78,57.8,8100.0,32.6924,32.6924,32.6303,32.6416,8100.0
2011-04-07 10:30:00,57.8,57.8,57.71,57.71,8700.0,32.6416,32.6416,32.5908,32.5908,8700.0
2011-04-07 10:35:00,57.7,57.7,57.53,57.58,4700.0,32.5851,32.5851,32.4891,32.5173,4700.0
2011-04-07 10:40:00,57.64,57.64,57.5,57.5,7100.0,32.5512,32.5512,32.4722,32.4722,7100.0
2011-04-07 10:45:00,57.48,57.67,57.42,57.67,12100.0,32.4609,32.5682,32.427,32.5682,12100.0
2011-04-07 10:50:00,57.66,57.8,57.66,57.8,10100.0,32.5625,32.6416,32.5625,32.6416,10100.0
2011-04-07 10:55:00,57.79,57.8,57.71,57.79,3700.0,32.6359,32.6416,32.5908,32.6359,3700.0
2011-04-07 11:00:00,57.79,57.8,57.66,57.7,8900.0,32.6359,32.6416,32.5625,32.5851,8900.0
2011-04-07 11:05:00,57.69,57.69,57.61,57.61,2700.0,32.5795,32.5795,32.5343,32.5343,2700.0
2011-04-07 11:10:00,57.63,57.74,57.63,57.64,6800.0,32.5456,32.6077,32.5456,32.5512,6800.0
2011-04-07 11:15:00,57.62,57.68,57.57,57.57,2600.0,32.5399,32.5738,32.5117,32.5117,2600.0
2011-04-07 11:20:00,57.58,57.66,57.58,57.61,5200.0,32.5173,32.5625,32.5173,32.5343,5200.0
2011-04-07 11:25:00,57.62,57.7,57.59,57.65,7900.0,32.5399,32.5851,32.523,32.5569,7900.0
2011-04-07 11:30:00,57.65,57.66,57.52,57.55,14000.0,32.5569,32.5625,32.4835,32.5004,14000.0
2011-04-07 11:35:00,57.55,57.59,57.42,57.43,27500.0,32.5004,32.523,32.427,32.4326,27500.0
2011-04-07 11:40:00,57.48,57.48,57.22,57.25,56800.0,32.4609,32.4609,32.314,32.331,56800.0
2011-04-07 11:45:00,57.25,57.35,57.24,57.31,16700.0,32.331,32.3874,32.3253,32.3649,16700.0
2011-04-07 11:50:00,57.31,57.35,57.25,57.35,26300.0,32.3649,32.3874,32.331,32.3874,26300.0
2011-04-07 11:55:00,57.33,57.38,57.3,57.36,8700.0,32.3762,32.4044,32.3592,32.3931,8700.0
2011-04-07 12:00:00,57.37,57.48,57.37,57.46,2900.0,32.3987,32.4609,32.3987,32.4496,2900.0
2011-04-07 12:05:00,57.46,57.52,57.46,57.49,500.0,32.4496,32.4835,32.4496,32.4665,500.0
2011-04-07 12:10:00,57.53,57.55,57.48,57.55,3300.0,32.4891,32.5004,32.4609,32.5004,3300.0
2011-04-07 12:15:00,57.51,57.55,57.5,57.5,4300.0,32.4778,32.5004,32.4722,32.4722,4300.0
2011-04-07 12:20:00,57.51,57.52,57.48,57.48,9200.0,32.4778,32.4835,32.4609,32.4609,9200.0
2011-04-07 12:25:00,57.48,57.52,57.45,57.49,10000.0,32.4609,32.4835,32.4439,32.4665,10000.0
2011-04-07 12:30:00,57.5,57.57,57.47,57.55,4100.0,32.4722,32.5117,32.4552,32.5004,4100.0
2011-04-07 12:35:00,57.54,57.66,57.54,57.66,4100.0,32.4947,32.5625,32.4947,32.5625,4100.0
2011-04-07 12:40:00,57.68,57.7,57.65,57.65,5100.0,32.5738,32.5851,32.5569,32.5569,5100.0
2011-04-07 12:45:00,57.66,57.69,57.61,57.66,3800.0,32.5625,32.5795,32.5343,32.5625,3800.0
2011-04-07 12:50:00,57.66,57.7,57.66,57.69,1100.0,32.5625,32.5851,32.5625,32.5795,1100.0
2011-04-07 12:55:00,57.68,57.77,57.68,57.74,8800.0,32.5738,32.6246,32.5738,32.6077,8800.0
2011-04-07 13:00:00,57.74,57.77,57.7,57.7,4000.0,32.6077,32.6246,32.5851,32.5851,4000.0
2011-04-07 13:05:00,57.7,57.73,57.69,57.71,1400.0,32.5851,32.602,32.5795,32.5908,1400.0
2011-04-07 13:10:00,57.73,57.78,57.71,57.71,4700.0,32.602,32.6303,32.5908,32.5908,4700.0
2011-04-07 13:15:00,57.68,57.71,57.68,57.69,700.0,32.5738,32.5908,32.5738,32.5795,700.0
2011-04-07 13:20:00,57.67,57.67,57.63,57.66,3900.0,32.5682,32.5682,32.5456,32.5625,3900.0
2011-04-07 13:25:00,57.69,57.71,57.64,57.64,7800.0,32.5795,32.5908,32.5512,32.5512,7800.0
2011-04-07 13:30:00,57.64,57.67,57.6,57.65,13700.0,32.5512,32.5682,32.5286,32.5569,13700.0
2011-04-07 13:35:00,57.65,57.69,57.63,57.64,3400.0,32.5569,32.5795,32.5456,32.5512,3400.0
2011-04-07 13:40:00,57.65,57.69,57.62,57.66,9700.0,32.5569,32.5795,32.5399,32.5625,9700.0
2011-04-07 13:45:00,57.66,57.71,57.63,57.69,10900.0,32.5625,32.5908,32.5456,32.5795,10900.0
2011-04-07 13:50:00,57.7,57.74,57.68,57.74,4500.0,32.5851,32.6077,32.5738,32.6077,4500.0
2011-04-07 13:55:00,57.75,57.77,57.66,57.7,5200.0,32.6133,32.6246,32.5625,32.5851,5200.0
2011-04-07 14:00:00,57.7,57.7,57.66,57.69,2900.0,32.5851,32.5851,32.5625,32.5795,2900.0
2011-04-07 14:05:00,57.69,57.82,57.68,57.79,7100.0,32.5795,32.6529,32.5738,32.6359,7100.0
2011-04-07 14:10:00,57.8,57.8,57.73,57.73,2400.0,32.6416,32.6416,32.602,32.602,2400.0
2011-04-07 14:15:00,57.7,57.79,57.7,57.78,3800.0,32.5851,32.6359,32.5851,32.6303,3800.0
2011-04-07 14:20:00,57.77,57.8,57.74,57.76,2700.0,32.6246,32.6416,32.6077,32.619,2700.0
2011-04-07 14:25:00,57.76,57.77,57.71,57.72,3700.0,32.619,32.6246,32.5908,32.5964,3700.0
2011-04-07 14:30:00,57.72,57.74,57.62,57.65,12300.0,32.5964,32.6077,32.5399,32.5569,12300.0
2011-04-07 14:35:00,57.65,57.74,57.64,57.66,10900.0,32.5569,32.6077,32.5512,32.5625,10900.0
2011-04-07 14:40:00,57.66,57.7,57.64,57.69,31000.0,32.5625,32.5851,32.5512,32.5795,31000.0
2011-04-07 14:45:00,57.69,57.74,57.66,57.66,8500.0,32.5795,32.6077,32.5625,32.5625,8500.0
2011-04-07 14:50:00,57.66,57.66,57.62,57.62,4700.0,32.5625,32.5625,32.5399,32.5399,4700.0
2011-04-07 14:55:00,57.62,57.65,57.62,57.65,1700.0,32.5399,32.5569,32.5399,32.5569,1700.0
2011-04-07 15:00:00,57.65,57.66,57.6,57.64,14000.0,32.5569,32.5625,32.5286,32.5512,14000.0
2011-04-07 15:05:00,57.67,57.77,57.67,57.76,6700.0,32.5682,32.6246,32.5682,32.619,6700.0
2011-04-07 15:10:00,57.77,57.79,57.76,57.76,4400.0,32.6246,32.6359,32.619,32.619,4400.0
2011-04-07 15:15:00,57.73,57.85,57.73,57.84,8000.0,32.602,32.6698,32.602,32.6642,8000.0
2011-04-07 15:20:00,57.87,57.88,57.78,57.78,7000.0,32.6811,32.6868,32.6303,32.6303,7000.0
2011-04-07 15:25:00,57.76,57.82,57.74,57.81,8700.0,32.619,32.6529,32.6077,32.6472,8700.0
2011-04-07 15:30:00,57.8,57.85,57.75,57.85,8200.0,32.6416,32.6698,32.6133,32.6698,8200.0
2011-04-07 15:35:00,57.86,57.95,57.81,57.95,11300.0,32.6755,32.7263,32.6472,32.7263,11300.0
2011-04-07 15:40:00,57.94,57.99,57.83,57.99,38800.0,32.7206,32.7489,32.6585,32.7489,38800.0
2011-04-07 15:45:00,57.98,58.01,57.88,57.89,36300.0,32.7432,32.7602,32.6868,32.6924,36300.0
2011-04-07 15:50:00,57.89,57.91,57.81,57.83,13600.0,32.6924,32.7037,32.6472,32.6585,13600.0
2011-04-07 15:55:00,57.82,57.83,57.72,57.74,49200.0,32.6529,32.6585,32.5964,32.6077,49200.0
2011-04-08 09:30:00,57.76,58.2,57.76,58.05,4900.0,32.619,32.8675,32.619,32.7828,4900.0
2011-04-08 09:35:00,57.93,58.0,57.93,58.0,1000.0,32.715,32.7545,32.715,32.7545,1000.0
2011-04-08 09:40:00,57.93,57.93,57.77,57.81,4000.0,32.715,32.715,32.6246,32.6472,4000.0
2011-04-08 09:45:00,57.76,57.78,57.61,57.61,4600.0,32.619,32.6303,32.5343,32.5343,4600.0
2011-04-08 09:50:00,57.57,57.57,57.25,57.25,29100.0,32.5117,32.5117,32.331,32.331,29100.0
2011-04-08 09:55:00,57.27,57.34,57.15,57.19,12700.0,32.3423,32.3818,32.2745,32.2971,12700.0
2011-04-08 10:00:00,57.2,57.2,57.03,57.03,10800.0,32.3027,32.3027,32.2067,32.2067,10800.0
2011-04-08 10:05:00,57.03,57.09,56.82,56.84,46400.0,32.2067,32.2406,32.0881,32.0994,46400.0
2011-04-08 10:10:00,56.84,56.93,56.8,56.92,11100.0,32.0994,32.1503,32.0768,32.1446,11100.0
2011-04-08 10:15:00,56.9,56.95,56.85,56.92,25200.0,32.1333,32.1616,32.1051,32.1446,25200.0
2011-04-08 10:20:00,56.91,56.91,56.79,56.87,11200.0,32.139,32.139,32.0712,32.1164,11200.0
2011-04-08 10:25:00,56.86,56.88,56.8,56.83,10100.0,32.1107,32.122,32.0768,32.0938,10100.0
2011-04-08 10:30:00,56.83,56.97,56.77,56.82,28700.0,32.0938,32.1728,32.0599,32.0881,28700.0
2011-04-08 10:35:00,56.84,56.9,56.82,56.89,11300.0,32.0994,32.1333,32.0881,32.1277,11300.0
2011-04-08 10:40:00,56.88,56.91,56.85,56.88,6400.0,32.122,32.139,32.1051,32.122,6400.0
2011-04-08 10:45:00,56.88,56.96,56.88,56.93,11200.0,32.122,32.1672,32.122,32.1503,11200.0
2011-04-08 10:50:00,56.94,56.94,56.85,56.85,5700.0,32.1559,32.1559,32.1051,32.1051,5700.0
2011-04-08 10:55:00,56.83,56.84,56.8,56.84,4100.0,32.0938,32.0994,32.0768,32.0994,4100.0
2011-04-08 11:00:00,56.79,56.8,56.76,56.78,3300.0,32.0712,32.0768,32.0543,32.0655,3300.0
2011-04-08 11:05:00,56.78,56.84,56.76,56.82,2700.0,32.0655,32.0994,32.0543,32.0881,2700.0
2011-04-08 11:10:00,56.82,56.82,56.74,56.75,7200.0,32.0881,32.0881,32.043,32.0486,7200.0
2011-04-08 11:15:00,56.74,56.74,56.68,56.71,6200.0,32.043,32.043,32.0091,32.026,6200.0
2011-04-08 11:20:00,56.68,56.73,56.68,56.72,5700.0,32.0091,32.0373,32.0091,32.0317,5700.0
2011-04-08 11:25:00,56.71,56.73,56.59,56.67,17800.0,32.026,32.0373,31.9582,32.0034,17800.0
2011-04-08 11:30:00,56.68,56.71,56.64,56.71,4700.0,32.0091,32.026,31.9865,32.026,4700.0
2011-04-08 11:35:00,56.72,56.82,56.72,56.8,2400.0,32.0317,32.0881,32.0317,32.0768,2400.0
2011-04-08 11:40:00,56.81,56.86,56.8,56.8,4600.0,32.0825,32.1107,32.0768,32.0768,4600.0
2011-04-08 11:45:00,56.79,56.86,56.79,56.84,3000.0,32.0712,32.1107,32.0712,32.0994,3000.0
2011-04-08 11:50:00,56.83,56.86,56.79,56.79,6300.0,32.0938,32.1107,32.0712,32.0712,6300.0
2011-04-08 11:55:00,56.79,56.88,56.79,56.88,8500.0,32.0712,32.122,32.0712,32.122,8500.0
2011-04-08 12:00:00,56.88,56.89,56.75,56.81,11600.0,32.122,32.1277,32.0486,32.0825,11600.0
2011-04-08 12:05:00,56.81,56.86,56.81,56.86,1700.0,32.0825,32.1107,32.0825,32.1107,1700.0
2011-04-08 12:10:00,56.86,56.91,56.85,56.9,4900.0,32.1107,32.139,32.1051,32.1333,4900.0
2011-04-08 12:15:00,56.89,56.9,56.88,56.89,5900.0,32.1277,32.1333,32.122,32.1277,5900.0
2011-04-08 12:20:00,56.89,56.9,56.86,56.87,8900.0,32.1277,32.1333,32.1107,32.1164,8900.0
2011-04-08 12:25:00,56.86,56.88,56.83,56.86,11200.0,32.1107,32.122,32.0938,32.1107,11200.0
2011-04-08 12:30:00,56.87,56.87,56.85,56.85,15300.0,32.1164,32.1164,32.1051,32.1051,15300.0
2011-04-08 12:35:00,56.85,56.85,56.8,56.8,3100.0,32.1051,32.1051,32.0768,32.0768,3100.0
2011-04-08 12:40:00,56.81,56.81,56.73,56.75,7800.0,32.0825,32.0825,32.0373,32.0486,7800.0
2011-04-08 12:45:00,56.75,56.79,56.73,56.78,3200.0,32.0486,32.0712,32.0373,32.0655,3200.0
2011-04-08 12:50:00,56.77,56.77,56.68,56.68,6000.0,32.0599,32.0599,32.0091,32.0091,6000.0
2011-04-08 12:55:00,56.68,56.74,56.68,56.73,6900.0,32.0091,32.043,32.0091,32.0373,6900.0
2011-04-08 13:00:00,56.72,56.85,56.72,56.77,10100.0,32.0317,32.1051,32.0317,32.0599,10100.0
2011-04-08 13:05:00,56.77,56.78,56.75,56.78,5200.0,32.0599,32.0655,32.0486,32.0655,5200.0
2011-04-08 13:10:00,56.77,56.77,56.76,56.77,1900.0,32.0599,32.0599,32.0543,32.0599,1900.0
2011-04-08 13:15:00,56.77,56.78,56.75,56.76,4100.0,32.0599,32.0655,32.0486,32.0543,4100.0
2011-04-08 13:20:00,56.77,56.77,56.75,56.76,1800.0,32.0599,32.0599,32.0486,32.0543,1800.0
2011-04-08 13:25:00,56.76,56.77,56.75,56.75,3300.0,32.0543,32.0599,32.0486,32.0486,3300.0
2011-04-08 13:30:00,56.77,56.82,56.76,56.8,4000.0,32.0599,32.0881,32.0543,32.0768,4000.0
2011-04-08 13:35:00,56.8,56.8,56.71,56.74,21900.0,32.0768,32.0768,32.026,32.043,21900.0
2011-04-08 13:40:00,56.73,56.75,56.71,56.71,3400.0,32.0373,32.0486,32.026,32.026,3400.0
2011-04-08 13:45:00,56.7,56.71,56.65,56.65,5000.0,32.0204,32.026,31.9921,31.9921,5000.0
2011-04-08 13:50:00,56.65,56.65,56.6,56.6,3100.0,31.9921,31.9921,31.9639,31.9639,3100.0
2011-04-08 13:55:00,56.6,56.61,56.53,56.55,9000.0,31.9639,31.9695,31.9244,31.9357,9000.0
2011-04-08 14:00:00,56.54,56.61,56.53,56.6,5400.0,31.93,31.9695,31.9244,31.9639,5400.0
2011-04-08 14:05:00,56.61,56.62,56.54,56.56,5300.0,31.9695,31.9752,31.93,31.9413,5300.0
2011-04-08 14:10:00,56.56,56.56,56.43,56.44,8100.0,31.9413,31.9413,31.8679,31.8735,8100.0
2011-04-08 14:15:00,56.44,56.46,56.37,56.38,15200.0,31.8735,31.8848,31.834,31.8397,15200.0
2011-04-08 14:20:00,56.38,56.41,56.37,56.38,4700.0,31.8397,31.8566,31.834,31.8397,4700.0
2011-04-08 14:25:00,56.38,56.44,56.36,56.43,7900.0,31.8397,31.8735,31.8284,31.8679,7900.0
2011-04-08 14:30:00,56.44,56.44,56.37,56.4,7200.0,31.8735,31.8735,31.834,31.851,7200.0
2011-04-08 14:35:00,56.4,56.43,56.36,56.43,8700.0,31.851,31.8679,31.8284,31.8679,8700.0
2011-04-08 14:40:00,56.42,56.43,56.37,56.37,6600.0,31.8622,31.8679,31.834,31.834,6600.0
2011-04-08 14:45:00,56.38,56.4,56.34,56.4,10200.0,31.8397,31.851,31.8171,31.851,10200.0
2011-04-08 14:50:00,56.4,56.46,56.39,56.46,8100.0,31.851,31.8848,31.8453,31.8848,8100.0
2011-04-08 14:55:00,56.47,56.55,56.46,56.52,27400.0,31.8905,31.9357,31.8848,31.9187,27400.0
2011-04-08 15:00:00,56.51,56.54,56.5,56.51,7200.0,31.9131,31.93,31.9074,31.9131,7200.0
2011-04-08 15:05:00,56.52,56.58,56.5,56.52,13200.0,31.9187,31.9526,31.9074,31.9187,13200.0
2011-04-08 15:10:00,56.54,56.65,56.52,56.61,9000.0,31.93,31.9921,31.9187,31.9695,9000.0
2011-04-08 15:15:00,56.62,56.68,56.62,56.68,7300.0,31.9752,32.0091,31.9752,32.0091,7300.0
2011-04-08 15:20:00,56.69,56.7,56.66,56.67,7900.0,32.0147,32.0204,31.9978,32.0034,7900.0
2011-04-08 15:25:00,56.67,56.67,56.59,56.62,11500.0,32.0034,32.0034,31.9582,31.9752,11500.0
2011-04-08 15:30:00,56.61,56.68,56.6,56.63,6600.0,31.9695,32.0091,31.9639,31.9808,6600.0
2011-04-08 15:35:00,56.63,56.7,56.62,56.68,6600.0,31.9808,32.0204,31.9752,32.0091,6600.0
2011-04-08 15:40:00,56.67,56.73,56.63,56.68,9900.0,32.0034,32.0373,31.9808,32.0091,9900.0
2011-04-08 15:45:00,56.67,56.8,56.66,56.77,22800.0,32.0034,32.0768,31.9978,32.0599,22800.0
2011-04-08 15:50:00,56.77,56.77,56.64,56.72,33500.0,32.0599,32.0599,31.9865,32.0317,33500.0
2011-04-08 15:55:00,56.72,56.73,56.65,56.65,36200.0,32.0317,32.0373,31.9921,31.9921,36200.0
2011-04-11 09:30:00,56.93,57.9,56.88,57.9,39300.0,32.1503,32.6981,32.122,32.6981,39300.0
2011-04-11 09:35:00,57.87,57.88,57.38,57.42,24500.0,32.6811,32.6868,32.4044,32.427,24500.0
2011-04-11 09:40:00,57.5,57.76,57.45,57.69,11600.0,32.4722,32.619,32.4439,32.5795,11600.0
2011-04-11 09:45:00,57.68,57.68,57.53,57.67,10100.0,32.5738,32.5738,32.4891,32.5682,10100.0
2011-04-11 09:50:00,57.68,57.75,57.61,57.68,13400.0,32.5738,32.6133,32.5343,32.5738,13400.0
2011-04-11 09:55:00,57.69,57.71,57.63,57.64,11400.0,32.5795,32.5908,32.5456,32.5512,11400.0
2011-04-11 10:00:00,57.64,57.64,57.5,57.5,7900.0,32.5512,32.5512,32.4722,32.4722,7900.0
2011-04-11 10:05:00,57.52,57.53,57.31,57.36,12100.0,32.4835,32.4891,32.3649,32.3931,12100.0
2011-04-11 10:10:00,57.35,57.35,57.3,57.34,5800.0,32.3874,32.3874,32.3592,32.3818,5800.0
2011-04-11 10:15:00,57.38,57.4,57.27,57.34,7900.0,32.4044,32.4157,32.3423,32.3818,7900.0
2011-04-11 10:20:00,57.35,57.39,57.3,57.34,4300.0,32.3874,32.41,32.3592,32.3818,4300.0
2011-04-11 10:25:00,57.34,57.38,57.28,57.34,19600.0,32.3818,32.4044,32.3479,32.3818,19600.0
2011-04-11 10:30:00,57.33,57.36,57.27,57.35,8000.0,32.3762,32.3931,32.3423,32.3874,8000.0
2011-04-11 10:35:00,57.33,57.4,57.29,57.37,8000.0,32.3762,32.4157,32.3536,32.3987,8000.0
2011-04-11 10:40:00,57.4,57.46,57.36,57.46,11700.0,32.4157,32.4496,32.3931,32.4496,11700.0
2011-04-11 10:45:00,57.46,57.47,57.36,57.41,15500.0,32.4496,32.4552,32.3931,32.4213,15500.0
2011-04-11 10:50:00,57.43,57.43,57.39,57.42,17300.0,32.4326,32.4326,32.41,32.427,17300.0
2011-04-11 10:55:00,57.42,57.43,57.36,57.36,5600.0,32.427,32.4326,32.3931,32.3931,5600.0
2011-04-11 11:00:00,57.35,57.4,57.34,57.37,5200.0,32.3874,32.4157,32.3818,32.3987,5200.0
2011-04-11 11:05:00,57.36,57.41,57.36,57.41,7700.0,32.3931,32.4213,32.3931,32.4213,7700.0
2011-04-11 11:10:00,57.41,57.46,57.4,57.45,6000.0,32.4213,32.4496,32.4157,32.4439,6000.0
2011-04-11 11:15:00,57.45,57.55,57.45,57.46,10500.0,32.4439,32.5004,32.4439,32.4496,10500.0
2011-04-11 11:20:00,57.46,57.47,57.33,57.39,6700.0,32.4496,32.4552,32.3762,32.41,6700.0
2011-04-11 11:25:00,57.38,57.4,57.31,57.31,4300.0,32.4044,32.4157,32.3649,32.3649,4300.0
2011-04-11 11:30:00,57.32,57.32,57.2,57.24,5000.0,32.3705,32.3705,32.3027,32.3253,5000.0
2011-04-11 11:35:00,57.23,57.24,57.16,57.16,6000.0,32.3197,32.3253,32.2801,32.2801,6000.0
2011-04-11 11:40:00,57.16,57.17,57.09,57.16,4300.0,32.2801,32.2858,32.2406,32.2801,4300.0
2011-04-11 11:45:00,57.17,57.24,57.17,57.21,1100.0,32.2858,32.3253,32.2858,32.3084,1100.0
2011-04-11 11:50:00,57.23,57.35,57.23,57.35,4400.0,32.3197,32.3874,32.3197,32.3874,4400.0
2011-04-11 11:55:00,57.34,57.34,57.23,57.26,8500.0,32.3818,32.3818,32.3197,32.3366,8500.0
2011-04-11 12:00:00,57.26,57.31,57.23,57.31,6500.0,32.3366,32.3649,32.3197,32.3649,6500.0
2011-04-11 12:05:00,57.31,57.33,57.24,57.27,4000.0,32.3649,32.3762,32.3253,32.3423,4000.0
2011-04-11 12:10:00,57.28,57.32,57.27,57.27,4700.0,32.3479,32.3705,32.3423,32.3423,4700.0
2011-04-11 12:15:00,57.27,57.27,57.19,57.2,3000.0,32.3423,32.3423,32.2971,32.3027,3000.0
2011-04-11 12:20:00,57.2,57.34,57.2,57.34,4700.0,32.3027,32.3818,32.3027,32.3818,4700.0
2011-04-11 12:25:00,57.35,57.4,57.35,57.35,5000.0,32.3874,32.4157,32.3874,32.3874,5000.0
2011-04-11 12:30:00,57.36,57.46,57.36,57.46,6200.0,32.3931,32.4496,32.3931,32.4496,6200.0
2011-04-11 12:35:00,57.44,57.46,57.24,57.31,5700.0,32.4383,32.4496,32.3253,32.3649,5700.0
2011-04-11 12:40:00,57.31,57.32,57.21,57.22,5600.0,32.3649,32.3705,32.3084,32.314,5600.0
2011-04-11 12:45:00,57.22,57.22,57.14,57.16,5000.0,32.314,32.314,32.2689,32.2801,5000.0
2011-04-11 12:50:00,57.16,57.2,57.15,57.17,2900.0,32.2801,32.3027,32.2745,32.2858,2900.0
2011-04-11 12:55:00,57.15,57.15,57.06,57.08,3000.0,32.2745,32.2745,32.2237,32.235,3000.0
2011-04-11 13:00:00,57.1,57.24,57.1,57.22,10900.0,32.2463,32.3253,32.2463,32.314,10900.0
2011-04-11 13:05:00,57.22,57.25,57.21,57.24,2900.0,32.314,32.331,32.3084,32.3253,2900.0
2011-04-11 13:10:00,57.25,57.25,57.2,57.25,3400.0,32.331,32.331,32.3027,32.331,3400.0
2011-04-11 13:15:00,57.24,57.24,57.12,57.18,11400.0,32.3253,32.3253,32.2576,32.2914,11400.0
2011-04-11 13:20:00,57.19,57.2,57.07,57.07,15200.0,32.2971,32.3027,32.2293,32.2293,15200.0
2011-04-11 13:25:00,57.07,57.12,57.06,57.09,5500.0,32.2293,32.2576,32.2237,32.2406,5500.0
2011-04-11 13:30:00,57.08,57.12,57.05,57.08,9500.0,32.235,32.2576,32.218,32.235,9500.0
2011-04-11 13:35:00,57.07,57.1,57.04,57.05,5000.0,32.2293,32.2463,32.2124,32.218,5000.0
2011-04-11 13:40:00,57.05,57.11,57.05,57.06,7600.0,32.218,32.2519,32.218,32.2237,7600.0
2011-04-11 13:45:00,57.05,57.11,57.03,57.03,8600.0,32.218,32.2519,32.2067,32.2067,8600.0
2011-04-11 13:50:00,57.02,57.08,57.01,57.07,4800.0,32.2011,32.235,32.1954,32.2293,4800.0
2011-04-11 13:55:00,57.07,57.16,57.06,57.09,24300.0,32.2293,32.2801,32.2237,32.2406,24300.0
2011-04-11 14:00:00,57.08,57.08,57.02,57.04,9100.0,32.235,32.235,32.2011,32.2124,9100.0
2011-04-11 14:05:00,57.04,57.09,57.01,57.09,11400.0,32.2124,32.2406,32.1954,32.2406,11400.0
2011-04-11 14:10:00,57.09,57.17,57.08,57.17,14100.0,32.2406,32.2858,32.235,32.2858,14100.0
2011-04-11 14:15:00,57.15,57.23,57.15,57.22,5400.0,32.2745,32.3197,32.2745,32.314,5400.0
2011-04-11 14:20:00,57.23,57.28,57.23,57.27,5600.0,32.3197,32.3479,32.3197,32.3423,5600.0
2011-04-11 14:25:00,57.27,57.27,57.16,57.16,4400.0,32.3423,32.3423,32.2801,32.2801,4400.0
2011-04-11 14:30:00,57.16,57.18,57.09,57.14,11100.0,32.2801,32.2914,32.2406,32.2689,11100.0
2011-04-11 14:35:00,57.14,57.17,57.13,57.14,9300.0,32.2689,32.2858,32.2632,32.2689,9300.0
2011-04-11 14:40:00,57.14,57.16,57.12,57.12,5900.0,32.2689,32.2801,32.2576,32.2576,5900.0
2011-04-11 14:45:00,57.12,57.13,57.06,57.12,14200.0,32.2576,32.2632,32.2237,32.2576,14200.0
2011-04-11 14:50:00,57.12,57.14,57.08,57.09,9700.0,32.2576,32.2689,32.235,32.2406,9700.0
2011-04-11 14:55:00,57.08,57.13,57.07,57.11,8000.0,32.235,32.2632,32.2293,32.2519,8000.0
2011-04-11 15:00:00,57.12,57.12,57.07,57.07,9300.0,32.2576,32.2576,32.2293,32.2293,9300.0
2011-04-11 15:05:00,57.08,57.08,57.01,57.04,9900.0,32.235,32.235,32.1954,32.2124,9900.0
2011-04-11 15:10:00,57.04,57.06,56.94,57.0,11200.0,32.2124,32.2237,32.1559,32.1898,11200.0
2011-04-11 15:15:00,56.99,57.03,56.91,56.99,12300.0,32.1841,32.2067,32.139,32.1841,12300.0
2011-04-11 15:20:00,57.0,57.03,56.97,57.0,18400.0,32.1898,32.2067,32.1728,32.1898,18400.0
2011-04-11 15:25:00,57.0,57.0,56.87,56.9,11200.0,32.1898,32.1898,32.1164,32.1333,11200.0
2011-04-11 15:30:00,56.89,56.94,56.83,56.84,23600.0,32.1277,32.1559,32.0938,32.0994,23600.0
2011-04-11 15:35:00,56.84,56.85,56.78,56.81,26500.0,32.0994,32.1051,32.0655,32.0825,26500.0
2011-04-11 15:40:00,56.81,56.82,56.76,56.79,24500.0,32.0825,32.0881,32.0543,32.0712,24500.0
2011-04-11 15:45:00,56.8,56.91,56.76,56.78,51300.0,32.0768,32.139,32.0543,32.0655,51300.0
2011-04-11 15:50:00,56.78,56.79,56.73,56.73,24000.0,32.0655,32.0712,32.0373,32.0373,24000.0
2011-04-11 15:55:00,56.73,56.83,56.71,56.74,74900.0,32.0373,32.0938,32.026,32.043,74900.0
2011-04-12 09:30:00,56.49,56.97,56.49,56.97,9700.0,31.9018,32.1728,31.9018,32.1728,9700.0
2011-04-12 09:35:00,56.97,57.12,56.77,56.8,6700.0,32.1728,32.2576,32.0599,32.0768,6700.0
2011-04-12 09:40:00,56.75,56.98,56.75,56.89,9200.0,32.0486,32.1785,32.0486,32.1277,9200.0
2011-04-12 09:45:00,56.89,57.1,56.73,57.09,43500.0,32.1277,32.2463,32.0373,32.2406,43500.0
2011-04-12 09:50:00,57.11,57.26,57.08,57.17,13900.0,32.2519,32.3366,32.235,32.2858,13900.0
2011-04-12 09:55:00,57.18,57.2,57.09,57.09,12300.0,32.2914,32.3027,32.2406,32.2406,12300.0
2011-04-12 10:00:00,57.09,57.16,57.02,57.04,17700.0,32.2406,32.2801,32.2011,32.2124,17700.0
2011-04-12 10:05:00,57.05,57.13,56.87,57.03,24400.0,32.218,32.2632,32.1164,32.2067,24400.0
2011-04-12 10:10:00,57.03,57.05,56.85,56.95,17300.0,32.2067,32.218,32.1051,32.1616,17300.0
2011-04-12 10:15:00,56.97,57.12,56.96,57.02,7600.0,32.1728,32.2576,32.1672,32.2011,7600.0
2011-04-12 10:20:00,57.04,57.13,56.99,57.06,10500.0,32.2124,32.2632,32.1841,32.2237,10500.0
2011-04-12 10:25:00,57.04,57.04,56.96,56.99,8500.0,32.2124,32.2124,32.1672,32.1841,8500.0
2011-04-12 10:30:00,56.99,57.12,56.99,57.07,7000.0,32.1841,32.2576,32.1841,32.2293,7000.0
2011-04-12 10:35:00,57.06,57.06,56.96,56.98,5200.0,32.2237,32.2237,32.1672,32.1785,5200.0
2011-04-12 10:40:00,56.99,57.01,56.79,56.79,21800.0,32.1841,32.1954,32.0712,32.0712,21800.0
2011-04-12 10:45:00,56.79,56.81,56.7,56.76,7400.0,32.0712,32.0825,32.0204,32.0543,7400.0
2011-04-12 10:50:00,56.76,56.77,56.67,56.67,3200.0,32.0543,32.0599,32.0034,32.0034,3200.0
2011-04-12 10:55:00,56.64,56.7,56.59,56.63,8400.0,31.9865,32.0204,31.9582,31.9808,8400.0
2011-04-12 11:00:00,56.6,56.6,56.57,56.59,3000.0,31.9639,31.9639,31.947,31.9582,3000.0
2011-04-12 11:05:00,56.59,56.61,56.52,56.55,4800.0,31.9582,31.9695,31.9187,31.9357,4800.0
2011-04-12 11:10:00,56.55,56.59,56.55,56.55,3500.0,31.9357,31.9582,31.9357,31.9357,3500.0
2011-04-12 11:15:00,56.56,56.57,56.54,56.55,6600.0,31.9413,31.947,31.93,31.9357,6600.0
2011-04-12 11:20:00,56.54,56.55,56.49,56.54,11000.0,31.93,31.9357,31.9018,31.93,11000.0
2011-04-12 11:25:00,56.54,56.55,56.51,56.54,3200.0,31.93,31.9357,31.9131,31.93,3200.0
2011-04-12 11:30:00,56.52,56.6,56.5,56.6,9000.0,31.9187,31.9639,31.9074,31.9639,9000.0
2011-04-12 11:35:00,56.58,56.63,56.58,56.62,3200.0,31.9526,31.9808,31.9526,31.9752,3200.0
2011-04-12 11:40:00,56.61,56.62,56.53,56.59,6100.0,31.9695,31.9752,31.9244,31.9582,6100.0
2011-04-12 11:45:00,56.59,56.67,56.59,56.65,15700.0,31.9582,32.0034,31.9582,31.9921,15700.0
2011-04-12 11:50:00,56.65,56.65,56.64,56.65,4900.0,31.9921,31.9921,31.9865,31.9921,4900.0
2011-04-12 11:55:00,56.65,56.65,56.6,56.62,15500.0,31.9921,31.9921,31.9639,31.9752,15500.0
2011-04-12 12:00:00,56.63,56.63,56.58,56.61,22400.0,31.9808,31.9808,31.9526,31.9695,22400.0
2011-04-12 12:05:00,56.61,56.61,56.58,56.58,26600.0,31.9695,31.9695,31.9526,31.9526,26600.0
2011-04-12 12:10:00,56.58,56.58,56.49,56.49,5700.0,31.9526,31.9526,31.9018,31.9018,5700.0
2011-04-12 12:15:00,56.5,56.5,56.44,56.48,3400.0,31.9074,31.9074,31.8735,31.8961,3400.0
2011-04-12 12:20:00,56.48,56.51,56.47,56.51,2600.0,31.8961,31.9131,31.8905,31.9131,2600.0
2011-04-12 12:25:00,56.54,56.58,56.51,56.52,3400.0,31.93,31.9526,31.9131,31.9187,3400.0
2011-04-12 12:30:00,56.53,56.6,56.53,56.6,7900.0,31.9244,31.9639,31.9244,31.9639,7900.0
2011-04-12 12:35:00,56.6,56.7,56.59,56.67,10000.0,31.9639,32.0204,31.9582,32.0034,10000.0
2011-04-12 12:40:00,56.66,56.71,56.64,56.68,4200.0,31.9978,32.026,31.9865,32.0091,4200.0
2011-04-12 12:45:00,56.69,56.78,56.69,56.77,4200.0,32.0147,32.0655,32.0147,32.0599,4200.0
2011-04-12 12:50:00,56.78,56.81,56.73,56.76,4000.0,32.0655,32.0825,32.0373,32.0543,4000.0
2011-04-12 12:55:00,56.77,56.77,56.72,56.73,2300.0,32.0599,32.0599,32.0317,32.0373,2300.0
2011-04-12 13:00:00,56.74,56.86,56.74,56.85,3000.0,32.043,32.1107,32.043,32.1051,3000.0
2011-04-12 13:05:00,56.84,56.85,56.77,56.8,1500.0,32.0994,32.1051,32.0599,32.0768,1500.0
2011-04-12 13:10:00,56.8,56.82,56.74,56.74,1700.0,32.0768,32.0881,32.043,32.043,1700.0
2011-04-12 13:15:00,56.74,56.86,56.74,56.86,2300.0,32.043,32.1107,32.043,32.1107,2300.0
2011-04-12 13:20:00,56.85,56.94,56.85,56.94,2600.0,32.1051,32.1559,32.1051,32.1559,2600.0
2011-04-12 13:25:00,56.95,57.01,56.95,57.01,4200.0,32.1616,32.1954,32.1616,32.1954,4200.0
2011-04-12 13:30:00,57.02,57.02,56.95,56.97,3100.0,32.2011,32.2011,32.1616,32.1728,3100.0
2011-04-12 13:35:00,56.98,57.0,56.9,56.91,2600.0,32.1785,32.1898,32.1333,32.139,2600.0
2011-04-12 13:40:00,56.88,56.97,56.87,56.93,4600.0,32.122,32.1728,32.1164,32.1503,4600.0
2011-04-12 13:45:00,56.93,56.99,56.93,56.98,1800.0,32.1503,32.1841,32.1503,32.1785,1800.0
2011-04-12 13:50:00,56.99,57.03,56.97,56.99,2900.0,32.1841,32.2067,32.1728,32.1841,2900.0
2011-04-12 13:55:00,56.99,57.02,56.95,56.95,3700.0,32.1841,32.2011,32.1616,32.1616,3700.0
2011-04-12 14:00:00,57.01,57.04,56.98,57.01,6200.0,32.1954,32.2124,32.1785,32.1954,6200.0
2011-04-12 14:05:00,57.0,57.07,56.97,57.05,5600.0,32.1898,32.2293,32.1728,32.218,5600.0
2011-04-12 14:10:00,57.02,57.07,56.98,57.01,4000.0,32.2011,32.2293,32.1785,32.1954,4000.0
2011-04-12 14:15:00,57.0,57.05,57.0,57.04,6400.0,32.1898,32.218,32.1898,32.2124,6400.0
2011-04-12 14:20:00,57.04,57.09,57.03,57.05,4900.0,32.2124,32.2406,32.2067,32.218,4900.0
2011-04-12 14:25:00,57.05,57.07,56.97,57.06,9500.0,32.218,32.2293,32.1728,32.2237,9500.0
2011-04-12 14:30:00,57.06,57.09,56.96,56.97,4900.0,32.2237,32.2406,32.1672,32.1728,4900.0
2011-04-12 14:35:00,56.94,57.01,56.92,56.99,6800.0,32.1559,32.1954,32.1446,32.1841,6800.0
2011-04-12 14:40:00,57.0,57.0,56.88,56.89,5000.0,32.1898,32.1898,32.122,32.1277,5000.0
2011-04-12 14:45:00,56.88,56.92,56.87,56.87,6200.0,32.122,32.1446,32.1164,32.1164,6200.0
2011-04-12 14:50:00,56.88,56.88,56.81,56.86,5100.0,32.122,32.122,32.0825,32.1107,5100.0
2011-04-12 14:55:00,56.88,56.9,56.85,56.89,3100.0,32.122,32.1333,32.1051,32.1277,3100.0
2011-04-12 15:00:00,56.88,56.89,56.83,56.85,3600.0,32.122,32.1277,32.0938,32.1051,3600.0
2011-04-12 15:05:00,56.86,56.92,56.84,56.92,7300.0,32.1107,32.1446,32.0994,32.1446,7300.0
2011-04-12 15:10:00,56.92,57.0,56.91,56.95,8700.0,32.1446,32.1898,32.139,32.1616,8700.0
2011-04-12 15:15:00,56.93,57.01,56.92,57.0,11200.0,32.1503,32.1954,32.1446,32.1898,11200.0
2011-04-12 15:20:00,57.0,57.03,56.95,57.01,14200.0,32.1898,32.2067,32.1616,32.1954,14200.0
2011-04-12 15:25:00,57.01,57.02,56.97,56.99,8400.0,32.1954,32.2011,32.1728,32.1841,8400.0
2011-04-12 15:30:00,56.97,57.04,56.96,57.02,11800.0,32.1728,32.2124,32.1672,32.2011,11800.0
2011-04-12 15:35:00,57.02,57.04,56.98,57.0,5600.0,32.2011,32.2124,32.1785,32.1898,5600.0
2011-04-12 15:40:00,57.01,57.04,56.99,57.0,6800.0,32.1954,32.2124,32.1841,32.1898,6800.0
2011-04-12 15:45:00,57.0,57.05,56.93,57.05,13800.0,32.1898,32.218,32.1503,32.218,13800.0
2011-04-12 15:50:00,57.05,57.12,57.02,57.04,25500.0,32.218,32.2576,32.2011,32.2124,25500.0
2011-04-12 15:55:00,57.02,57.07,57.0,57.04,26800.0,32.2011,32.2293,32.1898,32.2124,26800.0
2011-04-13 09:30:00,57.33,57.54,57.22,57.22,10500.0,32.3762,32.4947,32.314,32.314,10500.0
2011-04-13 09:35:00,57.19,57.32,57.17,57.22,7000.0,32.2971,32.3705,32.2858,32.314,7000.0
2011-04-13 09:40:00,57.22,57.23,57.16,57.17,2600.0,32.314,32.3197,32.2801,32.2858,2600.0
2011-04-13 09:45:00,57.16,57.28,57.14,57.28,4700.0,32.2801,32.3479,32.2689,32.3479,4700.0
2011-04-13 09:50:00,57.26,57.38,57.26,57.38,3300.0,32.3366,32.4044,32.3366,32.4044,3300.0
2011-04-13 09:55:00,57.38,57.41,57.26,57.3,13100.0,32.4044,32.4213,32.3366,32.3592,13100.0
2011-04-13 10:00:00,57.31,57.31,57.21,57.23,8900.0,32.3649,32.3649,32.3084,32.3197,8900.0
2011-04-13 10:05:00,57.24,57.25,57.14,57.22,3700.0,32.3253,32.331,32.2689,32.314,3700.0
2011-04-13 10:10:00,57.23,57.24,57.06,57.09,7300.0,32.3197,32.3253,32.2237,32.2406,7300.0
2011-04-13 10:15:00,57.09,57.1,57.01,57.02,2900.0,32.2406,32.2463,32.1954,32.2011,2900.0
2011-04-13 10:20:00,57.0,57.03,56.88,57.02,13000.0,32.1898,32.2067,32.122,32.2011,13000.0
2011-04-13 10:25:00,57.01,57.17,56.99,57.15,3100.0,32.1954,32.2858,32.1841,32.2745,3100.0
2011-04-13 10:30:00,57.16,57.18,57.08,57.13,4300.0,32.2801,32.2914,32.235,32.2632,4300.0
2011-04-13 10:35:00,57.14,57.23,57.0,57.0,502300.0,32.2689,32.3197,32.1898,32.1898,502300.0
2011-04-13 10:40:00,57.15,57.19,56.96,56.99,16700.0,32.2745,32.2971,32.1672,32.1841,16700.0
2011-04-13 10:45:00,57.0,57.01,56.9,56.98,14100.0,32.1898,32.1954,32.1333,32.1785,14100.0
2011-04-13 10:50:00,56.99,57.0,56.83,56.85,16000.0,32.1841,32.1898,32.0938,32.1051,16000.0
2011-04-13 10:55:00,56.85,56.95,56.84,56.91,33400.0,32.1051,32.1616,32.0994,32.139,33400.0
2011-04-13 11:00:00,56.91,57.06,56.91,57.06,12300.0,32.139,32.2237,32.139,32.2237,12300.0
2011-04-13 11:05:00,57.04,57.06,56.99,57.06,152100.0,32.2124,32.2237,32.1841,32.2237,152100.0
2011-04-13 11:10:00,57.05,57.06,56.95,57.02,9300.0,32.218,32.2237,32.1616,32.2011,9300.0
2011-04-13 11:15:00,57.02,57.15,56.99,57.1,6900.0,32.2011,32.2745,32.1841,32.2463,6900.0
2011-04-13 11:20:00,57.09,57.09,56.95,57.0,39800.0,32.2406,32.2406,32.1616,32.1898,39800.0
2011-04-13 11:25:00,57.0,57.0,56.97,56.99,4800.0,32.1898,32.1898,32.1728,32.1841,4800.0
2011-04-13 11:30:00,57.0,57.07,56.9,56.95,7100.0,32.1898,32.2293,32.1333,32.1616,7100.0
2011-04-13 11:35:00,56.95,57.02,56.9,56.95,13700.0,32.1616,32.2011,32.1333,32.1616,13700.0
2011-04-13 11:40:00,56.93,57.04,56.91,56.91,14200.0,32.1503,32.2124,32.139,32.139,14200.0
2011-04-13 11:45:00,56.91,57.01,56.91,56.95,4900.0,32.139,32.1954,32.139,32.1616,4900.0
2011-04-13 11:50:00,56.97,57.02,56.93,56.93,3400.0,32.1728,32.2011,32.1503,32.1503,3400.0
2011-04-13 11:55:00,56.93,56.96,56.89,56.95,5600.0,32.1503,32.1672,32.1277,32.1616,5600.0
2011-04-13 12:00:00,56.94,57.01,56.9,56.96,20600.0,32.1559,32.1954,32.1333,32.1672,20600.0
2011-04-13 12:05:00,56.95,56.99,56.92,56.97,8900.0,32.1616,32.1841,32.1446,32.1728,8900.0
2011-04-13 12:10:00,56.98,56.98,56.89,56.95,5600.0,32.1785,32.1785,32.1277,32.1616,5600.0
2011-04-13 12:15:00,56.94,57.0,56.94,56.95,6400.0,32.1559,32.1898,32.1559,32.1616,6400.0
2011-04-13 12:20:00,56.95,56.96,56.87,56.93,9700.0,32.1616,32.1672,32.1164,32.1503,9700.0
2011-04-13 12:25:00,56.94,56.99,56.93,56.93,3300.0,32.1559,32.1841,32.1503,32.1503,3300.0
2011-04-13 12:30:00,56.92,56.93,56.88,56.88,2000.0,32.1446,32.1503,32.122,32.122,2000.0
2011-04-13 12:35:00,56.88,56.88,56.8,56.85,7500.0,32.122,32.122,32.0768,32.1051,7500.0
2011-04-13 12:40:00,56.85,56.85,56.72,56.72,7800.0,32.1051,32.1051,32.0317,32.0317,7800.0
2011-04-13 12:45:00,56.71,56.78,56.66,56.73,10700.0,32.026,32.0655,31.9978,32.0373,10700.0
2011-04-13 12:50:00,56.74,56.78,56.72,56.74,7700.0,32.043,32.0655,32.0317,32.043,7700.0
2011-04-13 12:55:00,56.76,56.86,56.74,56.85,9300.0,32.0543,32.1107,32.043,32.1051,9300.0
2011-04-13 13:00:00,56.9,56.98,56.84,56.97,6700.0,32.1333,32.1785,32.0994,32.1728,6700.0
2011-04-13 13:05:00,56.97,57.01,56.97,57.01,7100.0,32.1728,32.1954,32.1728,32.1954,7100.0
2011-04-13 13:10:00,56.99,57.02,56.97,57.02,5500.0,32.1841,32.2011,32.1728,32.2011,5500.0
2011-04-13 13:15:00,57.01,57.04,57.0,57.04,10600.0,32.1954,32.2124,32.1898,32.2124,10600.0
2011-04-13 13:20:00,57.04,57.08,57.04,57.07,4600.0,32.2124,32.235,32.2124,32.2293,4600.0
2011-04-13 13:25:00,57.06,57.06,57.0,57.04,7800.0,32.2237,32.2237,32.1898,32.2124,7800.0
2011-04-13 13:30:00,57.04,57.04,56.97,57.04,11100.0,32.2124,32.2124,32.1728,32.2124,11100.0
2011-04-13 13:35:00,57.03,57.03,57.0,57.02,9100.0,32.2067,32.2067,32.1898,32.2011,9100.0
2011-04-13 13:40:00,57.04,57.04,57.01,57.02,4000.0,32.2124,32.2124,32.1954,32.2011,4000.0
2011-04-13 13:45:00,57.03,57.04,57.02,57.03,1600.0,32.2067,32.2124,32.2011,32.2067,1600.0
2011-04-13 13:50:00,57.03,57.09,57.02,57.08,6000.0,32.2067,32.2406,32.2011,32.235,6000.0
2011-04-13 13:55:00,57.07,57.13,57.04,57.12,8500.0,32.2293,32.2632,32.2124,32.2576,8500.0
2011-04-13 14:00:00,57.12,57.2,57.07,57.08,9700.0,32.2576,32.3027,32.2293,32.235,9700.0
2011-04-13 14:05:00,57.08,57.08,57.03,57.08,8300.0,32.235,32.235,32.2067,32.235,8300.0
2011-04-13 14:10:00,57.08,57.08,57.0,57.02,12000.0,32.235,32.235,32.1898,32.2011,12000.0
2011-04-13 14:15:00,57.03,57.04,57.0,57.04,10700.0,32.2067,32.2124,32.1898,32.2124,10700.0
2011-04-13 14:20:00,57.03,57.09,57.0,57.07,19800.0,32.2067,32.2406,32.1898,32.2293,19800.0
2011-04-13 14:25:00,57.06,57.07,57.03,57.04,28500.0,32.2237,32.2293,32.2067,32.2124,28500.0
2011-04-13 14:30:00,57.05,57.06,57.02,57.03,4400.0,32.218,32.2237,32.2011,32.2067,4400.0
2011-04-13 14:35:00,57.04,57.05,56.99,57.04,26500.0,32.2124,32.218,32.1841,32.2124,26500.0
2011-04-13 14:40:00,57.04,57.06,57.01,57.05,10200.0,32.2124,32.2237,32.1954,32.218,10200.0
2011-04-13 14:45:00,57.04,57.06,56.98,56.98,44700.0,32.2124,32.2237,32.1785,32.1785,44700.0
2011-04-13 14:50:00,56.99,57.01,56.97,57.0,5500.0,32.1841,32.1954,32.1728,32.1898,5500.0
2011-04-13 14:55:00,57.01,57.04,56.99,57.03,8100.0,32.1954,32.2124,32.1841,32.2067,8100.0
2011-04-13 15:00:00,57.03,57.07,57.02,57.03,9600.0,32.2067,32.2293,32.2011,32.2067,9600.0
2011-04-13 15:05:00,57.03,57.04,57.02,57.02,8800.0,32.2067,32.2124,32.2011,32.2011,8800.0
2011-04-13 15:10:00,57.01,57.04,56.97,57.0,7900.0,32.1954,32.2124,32.1728,32.1898,7900.0
2011-04-13 15:15:00,56.97,57.04,56.96,57.04,15800.0,32.1728,32.2124,32.1672,32.2124,15800.0
2011-04-13 15:20:00,57.04,57.04,56.99,57.0,7700.0,32.2124,32.2124,32.1841,32.1898,7700.0
2011-04-13 15:25:00,57.0,57.04,56.96,56.96,9200.0,32.1898,32.2124,32.1672,32.1672,9200.0
2011-04-13 15:30:00,56.96,56.99,56.87,56.87,12600.0,32.1672,32.1841,32.1164,32.1164,12600.0
2011-04-13 15:35:00,56.88,56.96,56.88,56.93,5700.0,32.122,32.1672,32.122,32.1503,5700.0
2011-04-13 15:40:00,56.94,56.96,56.89,56.92,9800.0,32.1559,32.1672,32.1277,32.1446,9800.0
2011-04-13 15:45:00,56.91,56.91,56.82,56.82,8700.0,32.139,32.139,32.0881,32.0881,8700.0
2011-04-13 15:50:00,56.82,56.86,56.79,56.85,14700.0,32.0881,32.1107,32.0712,32.1051,14700.0
2011-04-13 15:55:00,56.84,56.84,56.78,56.79,21100.0,32.0994,32.0994,32.0655,32.0712,21100.0
2011-04-14 09:30:00,56.74,56.98,56.74,56.82,6100.0,32.043,32.1785,32.043,32.0881,6100.0
2011-04-14 09:35:00,56.88,56.97,56.83,56.9,3800.0,32.122,32.1728,32.0938,32.1333,3800.0
2011-04-14 09:40:00,56.84,56.96,56.81,56.83,17900.0,32.0994,32.1672,32.0825,32.0938,17900.0
2011-04-14 09:45:00,56.86,56.89,56.8,56.89,9400.0,32.1107,32.1277,32.0768,32.1277,9400.0
2011-04-14 09:50:00,56.88,57.09,56.86,57.0,9700.0,32.122,32.2406,32.1107,32.1898,9700.0
2011-04-14 09:55:00,57.02,57.31,56.99,57.31,17500.0,32.2011,32.3649,32.1841,32.3649,17500.0
2011-04-14 10:00:00,57.31,57.38,57.23,57.31,10300.0,32.3649,32.4044,32.3197,32.3649,10300.0
2011-04-14 10:05:00,57.32,57.35,57.17,57.17,28200.0,32.3705,32.3874,32.2858,32.2858,28200.0
2011-04-14 10:10:00,57.21,57.21,57.08,57.11,14900.0,32.3084,32.3084,32.235,32.2519,14900.0
2011-04-14 10:15:00,57.12,57.18,56.99,57.04,23400.0,32.2576,32.2914,32.1841,32.2124,23400.0
2011-04-14 10:20:00,57.05,57.14,57.03,57.05,22200.0,32.218,32.2689,32.2067,32.218,22200.0
2011-04-14 10:25:00,57.07,57.17,57.01,57.11,9600.0,32.2293,32.2858,32.1954,32.2519,9600.0
2011-04-14 10:30:00,57.1,57.11,57.04,57.08,8400.0,32.2463,32.2519,32.2124,32.235,8400.0
2011-04-14 10:35:00,57.07,57.15,57.05,57.14,4700.0,32.2293,32.2745,32.218,32.2689,4700.0
2011-04-14 10:40:00,57.08,57.14,57.07,57.08,10900.0,32.235,32.2689,32.2293,32.235,10900.0
2011-04-14 10:45:00,57.07,57.27,57.06,57.27,10500.0,32.2293,32.3423,32.2237,32.3423,10500.0
2011-04-14 10:50:00,57.26,57.29,57.12,57.12,13100.0,32.3366,32.3536,32.2576,32.2576,13100.0
2011-04-14 10:55:00,57.12,57.27,57.12,57.23,10000.0,32.2576,32.3423,32.2576,32.3197,10000.0
2011-04-14 11:00:00,57.22,57.26,57.2,57.22,14300.0,32.314,32.3366,32.3027,32.314,14300.0
2011-04-14 11:05:00,57.23,57.34,57.23,57.31,6000.0,32.3197,32.3818,32.3197,32.3649,6000.0
2011-04-14 11:10:00,57.33,57.41,57.3,57.31,9400.0,32.3762,32.4213,32.3592,32.3649,9400.0
2011-04-14 11:15:00,57.32,57.33,57.26,57.28,4600.0,32.3705,32.3762,32.3366,32.3479,4600.0
2011-04-14 11:20:00,57.28,57.3,57.27,57.29,2200.0,32.3479,32.3592,32.3423,32.3536,2200.0
2011-04-14 11:25:00,57.28,57.36,57.23,57.23,7800.0,32.3479,32.3931,32.3197,32.3197,7800.0
2011-04-14 11:30:00,57.25,57.44,57.23,57.43,4700.0,32.331,32.4383,32.3197,32.4326,4700.0
2011-04-14 11:35:00,57.43,57.43,57.33,57.42,6700.0,32.4326,32.4326,32.3762,32.427,6700.0
2011-04-14 11:40:00,57.41,57.46,57.41,57.44,2500.0,32.4213,32.4496,32.4213,32.4383,2500.0
2011-04-14 11:45:00,57.44,57.57,57.44,57.55,9300.0,32.4383,32.5117,32.4383,32.5004,9300.0
2011-04-14 11:50:00,57.58,57.61,57.54,57.57,11200.0,32.5173,32.5343,32.4947,32.5117,11200.0
2011-04-14 11:55:00,57.57,57.71,57.57,57.69,7500.0,32.5117,32.5908,32.5117,32.5795,7500.0
2011-04-14 12:00:00,57.68,57.76,57.68,57.75,8200.0,32.5738,32.619,32.5738,32.6133,8200.0
2011-04-14 12:05:00,57.75,57.83,57.74,57.74,12400.0,32.6133,32.6585,32.6077,32.6077,12400.0
2011-04-14 12:10:00,57.73,57.9,57.72,57.88,7900.0,32.602,32.6981,32.5964,32.6868,7900.0
2011-04-14 12:15:00,57.88,57.9,57.78,57.78,13300.0,32.6868,32.6981,32.6303,32.6303,13300.0
2011-04-14 12:20:00,57.81,57.81,57.74,57.75,5400.0,32.6472,32.6472,32.6077,32.6133,5400.0
2011-04-14 12:25:00,57.75,57.85,57.75,57.81,9800.0,32.6133,32.6698,32.6133,32.6472,9800.0
2011-04-14 12:30:00,57.81,57.82,57.74,57.8,8000.0,32.6472,32.6529,32.6077,32.6416,8000.0
2011-04-14 12:35:00,57.8,57.85,57.74,57.77,9200.0,32.6416,32.6698,32.6077,32.6246,9200.0
2011-04-14 12:40:00,57.78,57.84,57.78,57.84,3500.0,32.6303,32.6642,32.6303,32.6642,3500.0
2011-04-14 12:45:00,57.84,57.86,57.82,57.86,3500.0,32.6642,32.6755,32.6529,32.6755,3500.0
2011-04-14 12:50:00,57.86,57.88,57.77,57.82,7800.0,32.6755,32.6868,32.6246,32.6529,7800.0
2011-04-14 12:55:00,57.81,57.81,57.74,57.74,4400.0,32.6472,32.6472,32.6077,32.6077,4400.0
2011-04-14 13:00:00,57.74,57.77,57.68,57.75,7000.0,32.6077,32.6246,32.5738,32.6133,7000.0
2011-04-14 13:05:00,57.76,57.76,57.65,57.66,5400.0,32.619,32.619,32.5569,32.5625,5400.0
2011-04-14 13:10:00,57.66,57.72,57.65,57.72,2900.0,32.5625,32.5964,32.5569,32.5964,2900.0
2011-04-14 13:15:00,57.74,57.77,57.72,57.76,4600.0,32.6077,32.6246,32.5964,32.619,4600.0
2011-04-14 13:20:00,57.75,57.78,57.74,57.75,4300.0,32.6133,32.6303,32.6077,32.6133,4300.0
2011-04-14 13:25:00,57.74,57.8,57.73,57.77,3700.0,32.6077,32.6416,32.602,32.6246,3700.0
2011-04-14 13:30:00,57.76,57.79,57.62,57.66,19800.0,32.619,32.6359,32.5399,32.5625,19800.0
2011-04-14 13:35:00,57.67,57.73,57.67,57.73,1600.0,32.5682,32.602,32.5682,32.602,1600.0
2011-04-14 13:40:00,57.73,57.74,57.66,57.68,5700.0,32.602,32.6077,32.5625,32.5738,5700.0
2011-04-14 13:45:00,57.68,57.77,57.68,57.77,3600.0,32.5738,32.6246,32.5738,32.6246,3600.0
2011-04-14 13:50:00,57.76,57.85,57.76,57.85,3000.0,32.619,32.6698,32.619,32.6698,3000.0
2011-04-14 13:55:00,57.86,57.89,57.84,57.88,6100.0,32.6755,32.6924,32.6642,32.6868,6100.0
2011-04-14 14:00:00,57.89,57.92,57.82,57.84,13200.0,32.6924,32.7093,32.6529,32.6642,13200.0
2011-04-14 14:05:00,57.86,57.92,57.86,57.92,3700.0,32.6755,32.7093,32.6755,32.7093,3700.0
2011-04-14 14:10:00,57.94,57.96,57.88,57.93,9300.0,32.7206,32.7319,32.6868,32.715,9300.0
2011-04-14 14:15:00,57.93,57.97,57.91,57.94,9900.0,32.715,32.7376,32.7037,32.7206,9900.0
2011-04-14 14:20:00,57.94,57.98,57.94,57.98,4000.0,32.7206,32.7432,32.7206,32.7432,4000.0
2011-04-14 14:25:00,57.98,58.05,57.98,58.02,10000.0,32.7432,32.7828,32.7432,32.7658,10000.0
2011-04-14 14:30:00,58.03,58.04,57.85,57.91,43300.0,32.7715,32.7771,32.6698,32.7037,43300.0
2011-04-14 14:35:00,57.91,57.92,57.77,57.77,4300.0,32.7037,32.7093,32.6246,32.6246,4300.0
2011-04-14 14:40:00,57.77,57.8,57.76,57.79,10800.0,32.6246,32.6416,32.619,32.6359,10800.0
2011-04-14 14:45:00,57.79,57.82,57.77,57.82,18200.0,32.6359,32.6529,32.6246,32.6529,18200.0
2011-04-14 14:50:00,57.82,57.85,57.8,57.84,7200.0,32.6529,32.6698,32.6416,32.6642,7200.0
2011-04-14 14:55:00,57.84,57.86,57.82,57.86,7100.0,32.6642,32.6755,32.6529,32.6755,7100.0
2011-04-14 15:00:00,57.86,57.96,57.84,57.96,6300.0,32.6755,32.7319,32.6642,32.7319,6300.0
2011-04-14 15:05:00,57.96,57.96,57.9,57.9,11900.0,32.7319,32.7319,32.6981,32.6981,11900.0
2011-04-14 15:10:00,57.89,57.93,57.86,57.89,19400.0,32.6924,32.715,32.6755,32.6924,19400.0
2011-04-14 15:15:00,57.91,57.92,57.84,57.86,7300.0,32.7037,32.7093,32.6642,32.6755,7300.0
2011-04-14 15:20:00,57.86,57.89,57.85,57.87,7100.0,32.6755,32.6924,32.6698,32.6811,7100.0
2011-04-14 15:25:00,57.87,57.93,57.87,57.93,7400.0,32.6811,32.715,32.6811,32.715,7400.0
2011-04-14 15:30:00,57.93,57.94,57.9,57.92,13200.0,32.715,32.7206,32.6981,32.7093,13200.0
2011-04-14 15:35:00,57.92,57.93,57.9,57.93,10600.0,32.7093,32.715,32.6981,32.715,10600.0
2011-04-14 15:40:00,57.92,57.92,57.84,57.84,10500.0,32.7093,32.7093,32.6642,32.6642,10500.0
2011-04-14 15:45:00,57.82,57.97,57.82,57.9,30900.0,32.6529,32.7376,32.6529,32.6981,30900.0
2011-04-14 15:50:00,57.91,57.92,57.82,57.89,25800.0,32.7037,32.7093,32.6529,32.6924,25800.0
2011-04-14 15:55:00,57.9,58.01,57.83,57.95,85800.0,32.6981,32.7602,32.6585,32.7263,85800.0
2011-04-15 09:30:00,57.97,58.21,57.81,57.96,12500.0,32.7376,32.8731,32.6472,32.7319,12500.0
2011-04-15 09:35:00,57.95,57.99,57.92,57.99,7800.0,32.7263,32.7489,32.7093,32.7489,7800.0
2011-04-15 09:40:00,58.0,58.11,57.98,57.99,7300.0,32.7545,32.8166,32.7432,32.7489,7300.0
2011-04-15 09:45:00,57.96,58.12,57.94,58.1,15000.0,32.7319,32.8223,32.7206,32.811,15000.0
2011-04-15 09:50:00,58.13,58.16,58.01,58.07,16200.0,32.8279,32.8449,32.7602,32.7941,16200.0
2011-04-15 09:55:00,58.07,58.12,57.99,58.0,16600.0,32.7941,32.8223,32.7489,32.7545,16600.0
2011-04-15 10:00:00,58.03,58.1,58.01,58.07,13800.0,32.7715,32.811,32.7602,32.7941,13800.0
2011-04-15 10:05:00,58.07,58.26,58.07,58.16,10700.0,32.7941,32.9014,32.7941,32.8449,10700.0
2011-04-15 10:10:00,58.11,58.14,57.98,58.03,9400.0,32.8166,32.8336,32.7432,32.7715,9400.0
2011-04-15 10:15:00,58.05,58.05,57.79,57.84,7600.0,32.7828,32.7828,32.6359,32.6642,7600.0
2011-04-15 10:20:00,57.81,57.97,57.81,57.82,39400.0,32.6472,32.7376,32.6472,32.6529,39400.0
2011-04-15 10:25:00,57.79,57.92,57.76,57.91,5500.0,32.6359,32.7093,32.619,32.7037,5500.0
2011-04-15 10:30:00,57.91,57.91,57.6,57.78,6100.0,32.7037,32.7037,32.5286,32.6303,6100.0
2011-04-15 10:35:00,57.77,57.81,57.69,57.69,5000.0,32.6246,32.6472,32.5795,32.5795,5000.0
2011-04-15 10:40:00,57.7,57.8,57.67,57.8,5600.0,32.5851,32.6416,32.5682,32.6416,5600.0
2011-04-15 10:45:00,57.78,57.97,57.78,57.97,5100.0,32.6303,32.7376,32.6303,32.7376,5100.0
2011-04-15 10:50:00,57.99,58.05,57.93,57.98,4400.0,32.7489,32.7828,32.715,32.7432,4400.0
2011-04-15 10:55:00,57.97,57.97,57.9,57.91,1800.0,32.7376,32.7376,32.6981,32.7037,1800.0
2011-04-15 11:00:00,57.91,57.95,57.86,57.95,6400.0,32.7037,32.7263,32.6755,32.7263,6400.0
2011-04-15 11:05:00,57.95,58.01,57.95,57.98,8500.0,32.7263,32.7602,32.7263,32.7432,8500.0
2011-04-15 11:10:00,57.96,58.01,57.86,57.86,6400.0,32.7319,32.7602,32.6755,32.6755,6400.0
2011-04-15 11:15:00,57.87,57.94,57.85,57.93,35600.0,32.6811,32.7206,32.6698,32.715,35600.0
2011-04-15 11:20:00,57.94,58.01,57.94,57.99,4400.0,32.7206,32.7602,32.7206,32.7489,4400.0
2011-04-15 11:25:00,57.99,58.14,57.99,58.14,5100.0,32.7489,32.8336,32.7489,32.8336,5100.0
2011-04-15 11:30:00,58.16,58.19,58.13,58.14,2100.0,32.8449,32.8618,32.8279,32.8336,2100.0
2011-04-15 11:35:00,58.12,58.25,58.12,58.17,7400.0,32.8223,32.8957,32.8223,32.8505,7400.0
2011-04-15 11:40:00,58.17,58.21,58.16,58.21,3000.0,32.8505,32.8731,32.8449,32.8731,3000.0
2011-04-15 11:45:00,58.23,58.26,58.15,58.16,13900.0,32.8844,32.9014,32.8392,32.8449,13900.0
2011-04-15 11:50:00,58.16,58.19,58.12,58.12,2900.0,32.8449,32.8618,32.8223,32.8223,2900.0
2011-04-15 11:55:00,58.14,58.21,58.14,58.21,4600.0,32.8336,32.8731,32.8336,32.8731,4600.0
2011-04-15 12:00:00,58.21,58.25,58.2,58.23,2900.0,32.8731,32.8957,32.8675,32.8844,2900.0
2011-04-15 12:05:00,58.24,58.26,58.22,58.22,6100.0,32.8901,32.9014,32.8788,32.8788,6100.0
2011-04-15 12:10:00,58.22,58.3,58.22,58.29,13300.0,32.8788,32.9239,32.8788,32.9183,13300.0
2011-04-15 12:15:00,58.29,58.29,58.21,58.21,7000.0,32.9183,32.9183,32.8731,32.8731,7000.0
2011-04-15 12:20:00,58.19,58.2,58.15,58.15,3700.0,32.8618,32.8675,32.8392,32.8392,3700.0
2011-04-15 12:25:00,58.14,58.18,58.14,58.15,3300.0,32.8336,32.8562,32.8336,32.8392,3300.0
2011-04-15 12:30:00,58.12,58.17,58.1,58.11,3400.0,32.8223,32.8505,32.811,32.8166,3400.0
2011-04-15 12:35:00,58.12,58.17,58.06,58.09,7600.0,32.8223,32.8505,32.7884,32.8053,7600.0
2011-04-15 12:40:00,58.09,58.14,58.09,58.14,1700.0,32.8053,32.8336,32.8053,32.8336,1700.0
2011-04-15 12:45:00,58.14,58.16,58.08,58.15,2900.0,32.8336,32.8449,32.7997,32.8392,2900.0
2011-04-15 12:50:00,58.15,58.26,58.15,58.26,4200.0,32.8392,32.9014,32.8392,32.9014,4200.0
2011-04-15 12:55:00,58.26,58.26,58.16,58.21,5700.0,32.9014,32.9014,32.8449,32.8731,5700.0
2011-04-15 13:00:00,58.22,58.32,58.22,58.23,8600.0,32.8788,32.9352,32.8788,32.8844,8600.0
2011-04-15 13:05:00,58.22,58.3,58.21,58.27,4500.0,32.8788,32.9239,32.8731,32.907,4500.0
2011-04-15 13:10:00,58.29,58.34,58.29,58.34,2500.0,32.9183,32.9465,32.9183,32.9465,2500.0
2011-04-15 13:15:00,58.33,58.36,58.32,58.32,2500.0,32.9409,32.9578,32.9352,32.9352,2500.0
2011-04-15 13:20:00,58.31,58.33,58.29,58.33,2200.0,32.9296,32.9409,32.9183,32.9409,2200.0
2011-04-15 13:25:00,58.33,58.34,58.28,58.3,3200.0,32.9409,32.9465,32.9126,32.9239,3200.0
2011-04-15 13:30:00,58.28,58.33,58.27,58.33,1400.0,32.9126,32.9409,32.907,32.9409,1400.0
2011-04-15 13:35:00,58.34,58.35,58.27,58.31,3500.0,32.9465,32.9522,32.907,32.9296,3500.0
2011-04-15 13:40:00,58.31,58.37,58.31,58.36,1200.0,32.9296,32.9635,32.9296,32.9578,1200.0
2011-04-15 13:45:00,58.37,58.37,58.31,58.36,2700.0,32.9635,32.9635,32.9296,32.9578,2700.0
2011-04-15 13:50:00,58.35,58.4,58.34,58.4,2900.0,32.9522,32.9804,32.9465,32.9804,2900.0
2011-04-15 13:55:00,58.37,58.43,58.36,58.43,6800.0,32.9635,32.9974,32.9578,32.9974,6800.0
2011-04-15 14:00:00,58.41,58.45,58.38,58.42,3000.0,32.9861,33.0087,32.9691,32.9917,3000.0
2011-04-15 14:05:00,58.41,58.46,58.4,58.46,2000.0,32.9861,33.0143,32.9804,33.0143,2000.0
2011-04-15 14:10:00,58.46,58.5,58.38,58.41,9500.0,33.0143,33.0369,32.9691,32.9861,9500.0
2011-04-15 14:15:00,58.39,58.45,58.39,58.41,3900.0,32.9748,33.0087,32.9748,32.9861,3900.0
2011-04-15 14:20:00,58.41,58.53,58.4,58.53,6500.0,32.9861,33.0538,32.9804,33.0538,6500.0
2011-04-15 14:25:00,58.55,58.55,58.42,58.42,5700.0,33.0651,33.0651,32.9917,32.9917,5700.0
2011-04-15 14:30:00,58.44,58.49,58.42,58.46,4100.0,33.003,33.0312,32.9917,33.0143,4100.0
2011-04-15 14:35:00,58.46,58.54,58.45,58.46,6400.0,33.0143,33.0595,33.0087,33.0143,6400.0
2011-04-15 14:40:00,58.46,58.54,58.43,58.53,6100.0,33.0143,33.0595,32.9974,33.0538,6100.0
2011-04-15 14:45:00,58.54,58.58,58.5,58.52,15200.0,33.0595,33.0821,33.0369,33.0482,15200.0
2011-04-15 14:50:00,58.51,58.6,58.5,58.5,14600.0,33.0425,33.0934,33.0369,33.0369,14600.0
2011-04-15 14:55:00,58.49,58.5,58.43,58.46,9600.0,33.0312,33.0369,32.9974,33.0143,9600.0
2011-04-15 15:00:00,58.44,58.46,58.44,58.45,12900.0,33.003,33.0143,33.003,33.0087,12900.0
2011-04-15 15:05:00,58.46,58.5,58.44,58.48,12600.0,33.0143,33.0369,33.003,33.0256,12600.0
2011-04-15 15:10:00,58.47,58.47,58.35,58.39,12200.0,33.0199,33.0199,32.9522,32.9748,12200.0
2011-04-15 15:15:00,58.39,58.39,58.31,58.32,8500.0,32.9748,32.9748,32.9296,32.9352,8500.0
2011-04-15 15:20:00,58.32,58.32,58.18,58.2,13500.0,32.9352,32.9352,32.8562,32.8675,13500.0
2011-04-15 15:25:00,58.2,58.22,58.16,58.22,23000.0,32.8675,32.8788,32.8449,32.8788,23000.0
2011-04-15 15:30:00,58.22,58.23,58.16,58.22,10000.0,32.8788,32.8844,32.8449,32.8788,10000.0
2011-04-15 15:35:00,58.22,58.25,58.17,58.17,14300.0,32.8788,32.8957,32.8505,32.8505,14300.0
2011-04-15 15:40:00,58.17,58.18,58.12,58.12,18000.0,32.8505,32.8562,32.8223,32.8223,18000.0
2011-04-15 15:45:00,58.1,58.3,58.1,58.23,30400.0,32.811,32.9239,32.811,32.8844,30400.0
2011-04-15 15:50:00,58.21,58.21,58.12,58.12,40500.0,32.8731,32.8731,32.8223,32.8223,40500.0
2011-04-15 15:55:00,58.12,58.17,58.1,58.16,46100.0,32.8223,32.8505,32.811,32.8449,46100.0
2011-04-18 09:30:00,57.93,58.31,57.47,58.17,12000.0,32.715,32.9296,32.4552,32.8505,12000.0
2011-04-18 09:35:00,58.14,58.25,58.14,58.16,3200.0,32.8336,32.8957,32.8336,32.8449,3200.0
2011-04-18 09:40:00,58.19,58.19,57.82,57.88,10200.0,32.8618,32.8618,32.6529,32.6868,10200.0
2011-04-18 09:45:00,57.88,57.88,57.72,57.75,8400.0,32.6868,32.6868,32.5964,32.6133,8400.0
2011-04-18 09:50:00,57.79,57.82,57.62,57.67,5000.0,32.6359,32.6529,32.5399,32.5682,5000.0
2011-04-18 09:55:00,57.61,57.7,57.44,57.47,24800.0,32.5343,32.5851,32.4383,32.4552,24800.0
2011-04-18 10:00:00,57.48,57.54,57.4,57.43,20300.0,32.4609,32.4947,32.4157,32.4326,20300.0
2011-04-18 10:05:00,57.45,57.48,57.35,57.4,11900.0,32.4439,32.4609,32.3874,32.4157,11900.0
2011-04-18 10:10:00,57.39,57.59,57.37,57.52,15300.0,32.41,32.523,32.3987,32.4835,15300.0
2011-04-18 10:15:00,57.53,57.59,57.49,57.54,17400.0,32.4891,32.523,32.4665,32.4947,17400.0
2011-04-18 10:20:00,57.55,57.64,57.47,57.48,13200.0,32.5004,32.5512,32.4552,32.4609,13200.0
2011-04-18 10:25:00,57.5,57.54,57.44,57.45,7000.0,32.4722,32.4947,32.4383,32.4439,7000.0
2011-04-18 10:30:00,57.46,57.52,57.36,57.36,3800.0,32.4496,32.4835,32.3931,32.3931,3800.0
2011-04-18 10:35:00,57.37,57.52,57.37,57.52,4600.0,32.3987,32.4835,32.3987,32.4835,4600.0
2011-04-18 10:40:00,57.51,57.59,57.44,57.49,3300.0,32.4778,32.523,32.4383,32.4665,3300.0
2011-04-18 10:45:00,57.5,57.51,57.42,57.44,2400.0,32.4722,32.4778,32.427,32.4383,2400.0
2011-04-18 10:50:00,57.42,57.46,57.35,57.38,2700.0,32.427,32.4496,32.3874,32.4044,2700.0
2011-04-18 10:55:00,57.37,57.4,57.3,57.39,4600.0,32.3987,32.4157,32.3592,32.41,4600.0
2011-04-18 11:00:00,57.36,57.38,57.3,57.35,3400.0,32.3931,32.4044,32.3592,32.3874,3400.0
2011-04-18 11:05:00,57.33,57.34,57.29,57.3,3200.0,32.3762,32.3818,32.3536,32.3592,3200.0
2011-04-18 11:10:00,57.34,57.46,57.34,57.42,3400.0,32.3818,32.4496,32.3818,32.427,3400.0
2011-04-18 11:15:00,57.4,57.47,57.38,57.43,3600.0,32.4157,32.4552,32.4044,32.4326,3600.0
2011-04-18 11:20:00,57.44,57.54,57.44,57.54,2000.0,32.4383,32.4947,32.4383,32.4947,2000.0
2011-04-18 11:25:00,57.53,57.57,57.5,57.54,2900.0,32.4891,32.5117,32.4722,32.4947,2900.0
2011-04-18 11:30:00,57.54,57.55,57.48,57.49,7600.0,32.4947,32.5004,32.4609,32.4665,7600.0
2011-04-18 11:35:00,57.48,57.53,57.47,57.47,700.0,32.4609,32.4891,32.4552,32.4552,700.0
2011-04-18 11:40:00,57.49,57.54,57.49,57.51,1300.0,32.4665,32.4947,32.4665,32.4778,1300.0
2011-04-18 11:45:00,57.54,57.62,57.52,57.55,2500.0,32.4947,32.5399,32.4835,32.5004,2500.0
2011-04-18 11:50:00,57.51,57.53,57.49,57.5,3700.0,32.4778,32.4891,32.4665,32.4722,3700.0
2011-04-18 11:55:00,57.51,57.53,57.39,57.53,10700.0,32.4778,32.4891,32.41,32.4891,10700.0
2011-04-18 12:00:00,57.53,57.6,57.46,57.5,16600.0,32.4891,32.5286,32.4496,32.4722,16600.0
2011-04-18 12:05:00,57.54,57.55,57.52,57.54,1600.0,32.4947,32.5004,32.4835,32.4947,1600.0
2011-04-18 12:10:00,57.54,57.54,57.51,57.54,3200.0,32.4947,32.4947,32.4778,32.4947,3200.0
2011-04-18 12:15:00,57.54,57.54,57.5,57.53,4900.0,32.4947,32.4947,32.4722,32.4891,4900.0
2011-04-18 12:20:00,57.51,57.53,57.5,57.51,700.0,32.4778,32.4891,32.4722,32.4778,700.0
2011-04-18 12:25:00,57.52,57.54,57.52,57.53,1000.0,32.4835,32.4947,32.4835,32.4891,1000.0
2011-04-18 12:30:00,57.56,57.58,57.53,57.54,1600.0,32.506,32.5173,32.4891,32.4947,1600.0
2011-04-18 12:35:00,57.55,57.55,57.5,57.5,1900.0,32.5004,32.5004,32.4722,32.4722,1900.0
2011-04-18 12:40:00,57.5,57.53,57.5,57.53,1600.0,32.4722,32.4891,32.4722,32.4891,1600.0
2011-04-18 12:45:00,57.53,57.53,57.48,57.52,1800.0,32.4891,32.4891,32.4609,32.4835,1800.0
2011-04-18 12:50:00,57.52,57.52,57.44,57.46,3400.0,32.4835,32.4835,32.4383,32.4496,3400.0
2011-04-18 12:55:00,57.48,57.49,57.45,57.48,1300.0,32.4609,32.4665,32.4439,32.4609,1300.0
2011-04-18 13:00:00,57.48,57.51,57.48,57.48,700.0,32.4609,32.4778,32.4609,32.4609,700.0
2011-04-18 13:05:00,57.48,57.51,57.48,57.5,2100.0,32.4609,32.4778,32.4609,32.4722,2100.0
2011-04-18 13:10:00,57.52,57.52,57.41,57.41,5600.0,32.4835,32.4835,32.4213,32.4213,5600.0
2011-04-18 13:15:00,57.44,57.49,57.4,57.44,20800.0,32.4383,32.4665,32.4157,32.4383,20800.0
2011-04-18 13:20:00,57.44,57.53,57.44,57.52,15000.0,32.4383,32.4891,32.4383,32.4835,15000.0
2011-04-18 13:25:00,57.5,57.56,57.5,57.52,7000.0,32.4722,32.506,32.4722,32.4835,7000.0
2011-04-18 13:30:00,57.53,57.56,57.52,57.55,4400.0,32.4891,32.506,32.4835,32.5004,4400.0
2011-04-18 13:35:00,57.56,57.64,57.56,57.62,5000.0,32.506,32.5512,32.506,32.5399,5000.0
2011-04-18 13:40:00,57.61,57.65,57.56,57.64,4700.0,32.5343,32.5569,32.506,32.5512,4700.0
2011-04-18 13:45:00,57.64,57.69,57.64,57.67,3700.0,32.5512,32.5795,32.5512,32.5682,3700.0
2011-04-18 13:50:00,57.67,57.75,57.67,57.72,4700.0,32.5682,32.6133,32.5682,32.5964,4700.0
2011-04-18 13:55:00,57.75,57.77,57.65,57.67,21400.0,32.6133,32.6246,32.5569,32.5682,21400.0
2011-04-18 14:00:00,57.69,57.73,57.65,57.66,4600.0,32.5795,32.602,32.5569,32.5625,4600.0
2011-04-18 14:05:00,57.68,57.81,57.68,57.8,4400.0,32.5738,32.6472,32.5738,32.6416,4400.0
2011-04-18 14:10:00,57.79,57.88,57.79,57.85,2900.0,32.6359,32.6868,32.6359,32.6698,2900.0
2011-04-18 14:15:00,57.87,57.88,57.81,57.84,4000.0,32.6811,32.6868,32.6472,32.6642,4000.0
2011-04-18 14:20:00,57.82,57.85,57.75,57.84,6500.0,32.6529,32.6698,32.6133,32.6642,6500.0
2011-04-18 14:25:00,57.86,57.88,57.81,57.81,5800.0,32.6755,32.6868,32.6472,32.6472,5800.0
2011-04-18 14:30:00,57.82,57.82,57.73,57.73,8000.0,32.6529,32.6529,32.602,32.602,8000.0
2011-04-18 14:35:00,57.75,57.86,57.73,57.77,13600.0,32.6133,32.6755,32.602,32.6246,13600.0
2011-04-18 14:40:00,57.78,57.82,57.72,57.75,19400.0,32.6303,32.6529,32.5964,32.6133,19400.0
2011-04-18 14:45:00,57.74,57.81,57.72,57.81,9600.0,32.6077,32.6472,32.5964,32.6472,9600.0
2011-04-18 14:50:00,57.79,57.81,57.69,57.73,10900.0,32.6359,32.6472,32.5795,32.602,10900.0
2011-04-18 14:55:00,57.74,57.75,57.67,57.71,21500.0,32.6077,32.6133,32.5682,32.5908,21500.0
2011-04-18 15:00:00,57.71,57.74,57.7,57.74,3200.0,32.5908,32.6077,32.5851,32.6077,3200.0
2011-04-18 15:05:00,57.75,57.77,57.7,57.75,7200.0,32.6133,32.6246,32.5851,32.6133,7200.0
2011-04-18 15:10:00,57.73,57.81,57.71,57.77,9400.0,32.602,32.6472,32.5908,32.6246,9400.0
2011-04-18 15:15:00,57.78,57.87,57.77,57.77,16400.0,32.6303,32.6811,32.6246,32.6246,16400.0
2011-04-18 15:20:00,57.79,57.8,57.75,57.75,11700.0,32.6359,32.6416,32.6133,32.6133,11700.0
2011-04-18 15:25:00,57.76,57.78,57.75,57.76,4300.0,32.619,32.6303,32.6133,32.619,4300.0
2011-04-18 15:30:00,57.77,57.81,57.77,57.8,5400.0,32.6246,32.6472,32.6246,32.6416,5400.0
2011-04-18 15:35:00,57.8,57.82,57.72,57.74,10200.0,32.6416,32.6529,32.5964,32.6077,10200.0
2011-04-18 15:40:00,57.73,57.81,57.73,57.81,7500.0,32.602,32.6472,32.602,32.6472,7500.0
2011-04-18 15:45:00,57.79,57.8,57.7,57.77,28100.0,32.6359,32.6416,32.5851,32.6246,28100.0
2011-04-18 15:50:00,57.76,57.83,57.76,57.82,65900.0,32.619,32.6585,32.619,32.6529,65900.0
2011-04-18 15:55:00,57.81,57.85,57.8,57.81,47300.0,32.6472,32.6698,32.6416,32.6472,47300.0
2011-04-19 09:30:00,57.94,57.95,57.86,57.93,5500.0,32.7206,32.7263,32.6755,32.715,5500.0
2011-04-19 09:35:00,58.16,58.16,58.02,58.06,4300.0,32.8449,32.8449,32.7658,32.7884,4300.0
2011-04-19 09:40:00,58.03,58.16,58.02,58.14,5600.0,32.7715,32.8449,32.7658,32.8336,5600.0
2011-04-19 09:45:00,58.15,58.27,58.08,58.23,15700.0,32.8392,32.907,32.7997,32.8844,15700.0
2011-04-19 09:50:00,58.24,58.24,58.1,58.17,7800.0,32.8901,32.8901,32.811,32.8505,7800.0
2011-04-19 09:55:00,58.16,58.19,58.13,58.15,4200.0,32.8449,32.8618,32.8279,32.8392,4200.0
2011-04-19 10:00:00,58.19,58.35,58.18,58.35,11300.0,32.8618,32.9522,32.8562,32.9522,11300.0
2011-04-19 10:05:00,58.28,58.29,58.21,58.24,7100.0,32.9126,32.9183,32.8731,32.8901,7100.0
2011-04-19 10:10:00,58.26,58.29,58.14,58.23,3600.0,32.9014,32.9183,32.8336,32.8844,3600.0
2011-04-19 10:15:00,58.27,58.43,58.27,58.42,2800.0,32.907,32.9974,32.907,32.9917,2800.0
2011-04-19 10:20:00,58.43,58.46,58.42,58.45,3000.0,32.9974,33.0143,32.9917,33.0087,3000.0
2011-04-19 10:25:00,58.44,58.5,58.43,58.49,1600.0,33.003,33.0369,32.9974,33.0312,1600.0
2011-04-19 10:30:00,58.49,58.49,58.4,58.41,1700.0,33.0312,33.0312,32.9804,32.9861,1700.0
2011-04-19 10:35:00,58.38,58.39,58.33,58.34,13900.0,32.9691,32.9748,32.9409,32.9465,13900.0
2011-04-19 10:40:00,58.36,58.39,58.36,58.36,1800.0,32.9578,32.9748,32.9578,32.9578,1800.0
2011-04-19 10:45:00,58.38,58.38,58.28,58.33,10500.0,32.9691,32.9691,32.9126,32.9409,10500.0
2011-04-19 10:50:00,58.3,58.32,58.26,58.3,5800.0,32.9239,32.9352,32.9014,32.9239,5800.0
2011-04-19 10:55:00,58.3,58.34,58.3,58.31,3200.0,32.9239,32.9465,32.9239,32.9296,3200.0
2011-04-19 11:00:00,58.3,58.3,58.21,58.21,1800.0,32.9239,32.9239,32.8731,32.8731,1800.0
2011-04-19 11:05:00,58.2,58.21,58.14,58.16,2100.0,32.8675,32.8731,32.8336,32.8449,2100.0
2011-04-19 11:10:00,58.18,58.24,58.18,58.22,2900.0,32.8562,32.8901,32.8562,32.8788,2900.0
2011-04-19 11:15:00,58.2,58.26,58.17,58.26,21800.0,32.8675,32.9014,32.8505,32.9014,21800.0
2011-04-19 11:20:00,58.3,58.3,58.22,58.24,5600.0,32.9239,32.9239,32.8788,32.8901,5600.0
2011-04-19 11:25:00,58.27,58.27,58.24,58.24,1900.0,32.907,32.907,32.8901,32.8901,1900.0
2011-04-19 11:30:00,58.25,58.33,58.25,58.33,2400.0,32.8957,32.9409,32.8957,32.9409,2400.0
2011-04-19 11:35:00,58.33,58.33,58.23,58.31,10600.0,32.9409,32.9409,32.8844,32.9296,10600.0
2011-04-19 11:40:00,58.29,58.29,58.26,58.28,1500.0,32.9183,32.9183,32.9014,32.9126,1500.0
2011-04-19 11:45:00,58.29,58.3,58.27,58.29,2600.0,32.9183,32.9239,32.907,32.9183,2600.0
2011-04-19 11:50:00,58.29,58.33,58.27,58.3,5800.0,32.9183,32.9409,32.907,32.9239,5800.0
2011-04-19 11:55:00,58.3,58.31,58.27,58.31,2500.0,32.9239,32.9296,32.907,32.9296,2500.0
2011-04-19 12:00:00,58.31,58.32,58.24,58.28,6100.0,32.9296,32.9352,32.8901,32.9126,6100.0
2011-04-19 12:05:00,58.3,58.3,58.24,58.27,2100.0,32.9239,32.9239,32.8901,32.907,2100.0
2011-04-19 12:10:00,58.28,58.32,58.27,58.31,5300.0,32.9126,32.9352,32.907,32.9296,5300.0
2011-04-19 12:15:00,58.31,58.31,58.26,58.3,7400.0,32.9296,32.9296,32.9014,32.9239,7400.0
2011-04-19 12:20:00,58.3,58.33,58.29,58.31,2800.0,32.9239,32.9409,32.9183,32.9296,2800.0
2011-04-19 12:25:00,58.31,58.33,58.29,58.31,3300.0,32.9296,32.9409,32.9183,32.9296,3300.0
2011-04-19 12:30:00,58.3,58.33,58.29,58.33,4200.0,32.9239,32.9409,32.9183,32.9409,4200.0
2011-04-19 12:35:00,58.33,58.35,58.26,58.26,7800.0,32.9409,32.9522,32.9014,32.9014,7800.0
2011-04-19 12:40:00,58.28,58.35,58.28,58.33,5300.0,32.9126,32.9522,32.9126,32.9409,5300.0
2011-04-19 12:45:00,58.34,58.38,58.33,58.36,9400.0,32.9465,32.9691,32.9409,32.9578,9400.0
2011-04-19 12:50:00,58.37,58.4,58.35,58.39,10700.0,32.9635,32.9804,32.9522,32.9748,10700.0
2011-04-19 12:55:00,58.38,58.38,58.22,58.23,11500.0,32.9691,32.9691,32.8788,32.8844,11500.0
2011-04-19 13:00:00,58.25,58.31,58.25,58.31,3100.0,32.8957,32.9296,32.8957,32.9296,3100.0
2011-04-19 13:05:00,58.35,58.41,58.33,58.41,6500.0,32.9522,32.9861,32.9409,32.9861,6500.0
2011-04-19 13:10:00,58.4,58.42,58.35,58.42,7300.0,32.9804,32.9917,32.9522,32.9917,7300.0
2011-04-19 13:15:00,58.42,58.42,58.38,58.39,3100.0,32.9917,32.9917,32.9691,32.9748,3100.0
2011-04-19 13:20:00,58.39,58.41,58.3,58.31,14200.0,32.9748,32.9861,32.9239,32.9296,14200.0
2011-04-19 13:25:00,58.31,58.31,58.28,58.3,12000.0,32.9296,32.9296,32.9126,32.9239,12000.0
2011-04-19 13:30:00,58.27,58.31,58.27,58.3,4400.0,32.907,32.9296,32.907,32.9239,4400.0
2011-04-19 13:35:00,58.29,58.32,58.28,58.32,3600.0,32.9183,32.9352,32.9126,32.9352,3600.0
2011-04-19 13:40:00,58.32,58.39,58.3,58.3,7500.0,32.9352,32.9748,32.9239,32.9239,7500.0
2011-04-19 13:45:00,58.32,58.33,58.31,58.33,3600.0,32.9352,32.9409,32.9296,32.9409,3600.0
2011-04-19 13:50:00,58.35,58.39,58.35,58.37,3400.0,32.9522,32.9748,32.9522,32.9635,3400.0
2011-04-19 13:55:00,58.38,58.4,58.37,58.4,4900.0,32.9691,32.9804,32.9635,32.9804,4900.0
2011-04-19 14:00:00,58.4,58.4,58.37,58.37,2800.0,32.9804,32.9804,32.9635,32.9635,2800.0
2011-04-19 14:05:00,58.38,58.43,58.38,58.42,4300.0,32.9691,32.9974,32.9691,32.9917,4300.0
2011-04-19 14:10:00,58.42,58.42,58.4,58.42,5000.0,32.9917,32.9917,32.9804,32.9917,5000.0
2011-04-19 14:15:00,58.42,58.44,58.41,58.42,5000.0,32.9917,33.003,32.9861,32.9917,5000.0
2011-04-19 14:20:00,58.41,58.42,58.4,58.4,3900.0,32.9861,32.9917,32.9804,32.9804,3900.0
2011-04-19 14:25:00,58.41,58.41,58.41,58.41,1500.0,32.9861,32.9861,32.9861,32.9861,1500.0
2011-04-19 14:30:00,58.41,58.45,58.41,58.45,5800.0,32.9861,33.0087,32.9861,33.0087,5800.0
2011-04-19 14:35:00,58.45,58.48,58.45,58.48,4400.0,33.0087,33.0256,33.0087,33.0256,4400.0
2011-04-19 14:40:00,58.49,58.49,58.48,58.49,2500.0,33.0312,33.0312,33.0256,33.0312,2500.0
2011-04-19 14:45:00,58.48,58.51,58.47,58.47,7600.0,33.0256,33.0425,33.0199,33.0199,7600.0
2011-04-19 14:50:00,58.46,58.48,58.46,58.48,3300.0,33.0143,33.0256,33.0143,33.0256,3300.0
2011-04-19 14:55:00,58.48,58.48,58.42,58.43,3800.0,33.0256,33.0256,32.9917,32.9974,3800.0
2011-04-19 15:00:00,58.43,58.48,58.42,58.47,5700.0,32.9974,33.0256,32.9917,33.0199,5700.0
2011-04-19 15:05:00,58.47,58.52,58.47,58.52,9900.0,33.0199,33.0482,33.0199,33.0482,9900.0
2011-04-19 15:10:00,58.52,58.54,58.51,58.53,4300.0,33.0482,33.0595,33.0425,33.0538,4300.0
2011-04-19 15:15:00,58.53,58.54,58.47,58.5,14200.0,33.0538,33.0595,33.0199,33.0369,14200.0
2011-04-19 15:20:00,58.51,58.52,58.48,58.48,13300.0,33.0425,33.0482,33.0256,33.0256,13300.0
2011-04-19 15:25:00,58.46,58.46,58.4,58.4,9600.0,33.0143,33.0143,32.9804,32.9804,9600.0
2011-04-19 15:30:00,58.42,58.44,58.4,58.44,9400.0,32.9917,33.003,32.9804,33.003,9400.0
2011-04-19 15:35:00,58.44,58.46,58.42,58.44,9300.0,33.003,33.0143,32.9917,33.003,9300.0
2011-04-19 15:40:00,58.44,58.44,58.4,58.42,11400.0,33.003,33.003,32.9804,32.9917,11400.0
2011-04-19 15:45:00,58.42,58.48,58.42,58.44,19400.0,32.9917,33.0256,32.9917,33.003,19400.0
2011-04-19 15:50:00,58.44,58.47,58.4,58.41,17100.0,33.003,33.0199,32.9804,32.9861,17100.0
2011-04-19 15:55:00,58.42,58.54,58.42,58.51,29000.0,32.9917,33.0595,32.9917,33.0425,29000.0
2011-04-20 09:30:00,58.71,59.37,58.62,58.65,10600.0,33.1555,33.5282,33.1047,33.1216,10600.0
2011-04-20 09:35:00,58.73,58.73,58.59,58.62,3500.0,33.1668,33.1668,33.0877,33.1047,3500.0
2011-04-20 09:40:00,58.63,58.63,58.39,58.43,3100.0,33.1103,33.1103,32.9748,32.9974,3100.0
2011-04-20 09:45:00,58.39,58.66,58.39,58.61,8900.0,32.9748,33.1272,32.9748,33.099,8900.0
2011-04-20 09:50:00,58.59,58.63,58.52,58.63,14600.0,33.0877,33.1103,33.0482,33.1103,14600.0
2011-04-20 09:55:00,58.64,58.64,58.5,58.53,8600.0,33.116,33.116,33.0369,33.0538,8600.0
2011-04-20 10:00:00,58.57,58.88,58.57,58.88,9800.0,33.0764,33.2515,33.0764,33.2515,9800.0
2011-04-20 10:05:00,58.9,58.99,58.86,58.86,14000.0,33.2628,33.3136,33.2402,33.2402,14000.0
2011-04-20 10:10:00,58.91,58.92,58.85,58.85,5100.0,33.2684,33.2741,33.2345,33.2345,5100.0
2011-04-20 10:15:00,58.84,59.01,58.84,59.01,10000.0,33.2289,33.3249,33.2289,33.3249,10000.0
2011-04-20 10:20:00,59.01,59.1,58.96,59.08,11200.0,33.3249,33.3757,33.2967,33.3644,11200.0
2011-04-20 10:25:00,59.1,59.1,58.98,59.07,6400.0,33.3757,33.3757,33.308,33.3588,6400.0
2011-04-20 10:30:00,59.06,59.07,59.0,59.01,3200.0,33.3531,33.3588,33.3193,33.3249,3200.0
2011-04-20 10:35:00,59.0,59.0,58.84,58.87,6700.0,33.3193,33.3193,33.2289,33.2458,6700.0
2011-04-20 10:40:00,58.87,58.98,58.87,58.96,2900.0,33.2458,33.308,33.2458,33.2967,2900.0
2011-04-20 10:45:00,58.93,59.03,58.93,58.97,2900.0,33.2797,33.3362,33.2797,33.3023,2900.0
2011-04-20 10:50:00,58.98,59.07,58.9,59.07,6700.0,33.308,33.3588,33.2628,33.3588,6700.0
2011-04-20 10:55:00,59.07,59.1,59.04,59.06,3600.0,33.3588,33.3757,33.3418,33.3531,3600.0
2011-04-20 11:00:00,59.1,59.1,59.0,59.05,3300.0,33.3757,33.3757,33.3193,33.3475,3300.0
2011-04-20 11:05:00,59.07,59.07,59.0,59.0,2100.0,33.3588,33.3588,33.3193,33.3193,2100.0
2011-04-20 11:10:00,59.0,59.03,59.0,59.03,9700.0,33.3193,33.3362,33.3193,33.3362,9700.0
2011-04-20 11:15:00,59.04,59.05,59.01,59.03,2900.0,33.3418,33.3475,33.3249,33.3362,2900.0
2011-04-20 11:20:00,59.03,59.06,59.03,59.06,4300.0,33.3362,33.3531,33.3362,33.3531,4300.0
2011-04-20 11:25:00,59.06,59.08,59.04,59.05,2200.0,33.3531,33.3644,33.3418,33.3475,2200.0
2011-04-20 11:30:00,59.05,59.1,59.04,59.08,2000.0,33.3475,33.3757,33.3418,33.3644,2000.0
2011-04-20 11:35:00,59.07,59.08,59.05,59.06,1500.0,33.3588,33.3644,33.3475,33.3531,1500.0
2011-04-20 11:40:00,59.06,59.1,59.04,59.1,4600.0,33.3531,33.3757,33.3418,33.3757,4600.0
2011-04-20 11:45:00,59.1,59.13,59.07,59.12,5400.0,33.3757,33.3927,33.3588,33.387,5400.0
2011-04-20 11:50:00,59.1,59.14,59.07,59.13,3900.0,33.3757,33.3983,33.3588,33.3927,3900.0
2011-04-20 11:55:00,59.13,59.25,59.13,59.15,6200.0,33.3927,33.4604,33.3927,33.404,6200.0
2011-04-20 12:00:00,59.15,59.15,59.1,59.11,4500.0,33.404,33.404,33.3757,33.3814,4500.0
2011-04-20 12:05:00,59.11,59.17,59.11,59.14,2400.0,33.3814,33.4153,33.3814,33.3983,2400.0
2011-04-20 12:10:00,59.14,59.15,59.04,59.05,2900.0,33.3983,33.404,33.3418,33.3475,2900.0
2011-04-20 12:15:00,59.05,59.06,59.0,59.06,8100.0,33.3475,33.3531,33.3193,33.3531,8100.0
2011-04-20 12:20:00,59.06,59.07,59.01,59.03,2700.0,33.3531,33.3588,33.3249,33.3362,2700.0
2011-04-20 12:25:00,59.02,59.09,59.02,59.08,7700.0,33.3306,33.3701,33.3306,33.3644,7700.0
2011-04-20 12:30:00,59.07,59.1,59.02,59.07,14900.0,33.3588,33.3757,33.3306,33.3588,14900.0
2011-04-20 12:35:00,59.07,59.07,59.05,59.05,12900.0,33.3588,33.3588,33.3475,33.3475,12900.0
2011-04-20 12:40:00,59.05,59.08,59.05,59.05,34900.0,33.3475,33.3644,33.3475,33.3475,34900.0
2011-04-20 12:45:00,59.05,59.09,59.05,59.06,14100.0,33.3475,33.3701,33.3475,33.3531,14100.0
2011-04-20 12:50:00,59.06,59.09,59.05,59.07,10000.0,33.3531,33.3701,33.3475,33.3588,10000.0
2011-04-20 12:55:00,59.06,59.11,59.05,59.06,30400.0,33.3531,33.3814,33.3475,33.3531,30400.0
2011-04-20 13:00:00,59.05,59.08,58.97,59.02,6700.0,33.3475,33.3644,33.3023,33.3306,6700.0
2011-04-20 13:05:00,59.03,59.06,59.03,59.04,2500.0,33.3362,33.3531,33.3362,33.3418,2500.0
2011-04-20 13:10:00,59.05,59.09,59.02,59.04,5000.0,33.3475,33.3701,33.3306,33.3418,5000.0
2011-04-20 13:15:00,59.04,59.09,59.04,59.04,2800.0,33.3418,33.3701,33.3418,33.3418,2800.0
2011-04-20 13:20:00,59.05,59.07,59.03,59.05,3000.0,33.3475,33.3588,33.3362,33.3475,3000.0
2011-04-20 13:25:00,59.05,59.12,59.05,59.12,3200.0,33.3475,33.387,33.3475,33.387,3200.0
2011-04-20 13:30:00,59.12,59.12,59.08,59.11,2500.0,33.387,33.387,33.3644,33.3814,2500.0
2011-04-20 13:35:00,59.14,59.14,59.05,59.06,5100.0,33.3983,33.3983,33.3475,33.3531,5100.0
2011-04-20 13:40:00,59.06,59.06,59.0,59.0,3300.0,33.3531,33.3531,33.3193,33.3193,3300.0
2011-04-20 13:45:00,59.0,59.04,58.99,59.03,4400.0,33.3193,33.3418,33.3136,33.3362,4400.0
2011-04-20 13:50:00,59.05,59.07,59.03,59.06,5200.0,33.3475,33.3588,33.3362,33.3531,5200.0
2011-04-20 13:55:00,59.07,59.09,59.06,59.07,6100.0,33.3588,33.3701,33.3531,33.3588,6100.0
2011-04-20 14:00:00,59.07,59.07,58.96,58.97,4500.0,33.3588,33.3588,33.2967,33.3023,4500.0
2011-04-20 14:05:00,58.97,58.97,58.91,58.93,7300.0,33.3023,33.3023,33.2684,33.2797,7300.0
2011-04-20 14:10:00,58.94,58.95,58.93,58.93,3900.0,33.2854,33.291,33.2797,33.2797,3900.0
2011-04-20 14:15:00,58.92,58.93,58.9,58.92,4200.0,33.2741,33.2797,33.2628,33.2741,4200.0
2011-04-20 14:20:00,58.93,58.94,58.88,58.88,6700.0,33.2797,33.2854,33.2515,33.2515,6700.0
2011-04-20 14:25:00,58.88,58.9,58.85,58.85,6600.0,33.2515,33.2628,33.2345,33.2345,6600.0
2011-04-20 14:30:00,58.86,58.86,58.82,58.83,11100.0,33.2402,33.2402,33.2176,33.2233,11100.0
2011-04-20 14:35:00,58.84,58.84,58.75,58.76,25000.0,33.2289,33.2289,33.1781,33.1837,25000.0
2011-04-20 14:40:00,58.76,58.9,58.76,58.88,9700.0,33.1837,33.2628,33.1837,33.2515,9700.0
2011-04-20 14:45:00,58.88,58.9,58.88,58.88,2400.0,33.2515,33.2628,33.2515,33.2515,2400.0
2011-04-20 14:50:00,58.88,58.9,58.88,58.89,3700.0,33.2515,33.2628,33.2515,33.2571,3700.0
2011-04-20 14:55:00,58.89,58.9,58.86,58.86,3700.0,33.2571,33.2628,33.2402,33.2402,3700.0
2011-04-20 15:00:00,58.84,58.84,58.78,58.79,12600.0,33.2289,33.2289,33.195,33.2007,12600.0
2011-04-20 15:05:00,58.79,58.79,58.69,58.7,15500.0,33.2007,33.2007,33.1442,33.1498,15500.0
2011-04-20 15:10:00,58.69,58.7,58.66,58.67,11600.0,33.1442,33.1498,33.1272,33.1329,11600.0
2011-04-20 15:15:00,58.67,58.7,58.63,58.63,16900.0,33.1329,33.1498,33.1103,33.1103,16900.0
2011-04-20 15:20:00,58.63,58.76,58.6,58.76,8900.0,33.1103,33.1837,33.0934,33.1837,8900.0
2011-04-20 15:25:00,58.77,58.85,58.72,58.81,12900.0,33.1894,33.2345,33.1611,33.212,12900.0
2011-04-20 15:30:00,58.8,58.8,58.77,58.78,5900.0,33.2063,33.2063,33.1894,33.195,5900.0
2011-04-20 15:35:00,58.79,58.8,58.76,58.79,10300.0,33.2007,33.2063,33.1837,33.2007,10300.0
2011-04-20 15:40:00,58.78,58.83,58.76,58.8,11000.0,33.195,33.2233,33.1837,33.2063,11000.0
2011-04-20 15:45:00,58.8,58.88,58.75,58.77,25900.0,33.2063,33.2515,33.1781,33.1894,25900.0
2011-04-20 15:50:00,58.77,58.8,58.73,58.76,18700.0,33.1894,33.2063,33.1668,33.1837,18700.0
2011-04-20 15:55:00,58.77,58.81,58.72,58.76,49300.0,33.1894,33.212,33.1611,33.1837,49300.0
2011-04-21 09:30:00,58.95,59.04,58.7,58.86,9900.0,33.291,33.3418,33.1498,33.2402,9900.0
2011-04-21 09:35:00,58.78,58.83,58.59,58.63,8800.0,33.195,33.2233,33.0877,33.1103,8800.0
2011-04-21 09:40:00,58.59,58.65,58.45,58.47,7400.0,33.0877,33.1216,33.0087,33.0199,7400.0
2011-04-21 09:45:00,58.46,58.46,58.35,58.35,10100.0,33.0143,33.0143,32.9522,32.9522,10100.0
2011-04-21 09:50:00,58.35,58.36,58.24,58.24,15700.0,32.9522,32.9578,32.8901,32.8901,15700.0
2011-04-21 09:55:00,58.22,58.37,58.22,58.37,15300.0,32.8788,32.9635,32.8788,32.9635,15300.0
2011-04-21 10:00:00,58.36,58.5,58.31,58.31,16300.0,32.9578,33.0369,32.9296,32.9296,16300.0
2011-04-21 10:05:00,58.3,58.3,58.25,58.29,5000.0,32.9239,32.9239,32.8957,32.9183,5000.0
2011-04-21 10:10:00,58.29,58.3,58.23,58.24,4100.0,32.9183,32.9239,32.8844,32.8901,4100.0
2011-04-21 10:15:00,58.26,58.36,58.21,58.29,11100.0,32.9014,32.9578,32.8731,32.9183,11100.0
2011-04-21 10:20:00,58.3,58.3,58.21,58.28,9600.0,32.9239,32.9239,32.8731,32.9126,9600.0
2011-04-21 10:25:00,58.27,58.32,58.23,58.25,3300.0,32.907,32.9352,32.8844,32.8957,3300.0
2011-04-21 10:30:00,58.27,58.31,58.23,58.31,5400.0,32.907,32.9296,32.8844,32.9296,5400.0
2011-04-21 10:35:00,58.3,58.3,58.18,58.19,5400.0,32.9239,32.9239,32.8562,32.8618,5400.0
2011-04-21 10:40:00,58.17,58.27,58.13,58.27,11100.0,32.8505,32.907,32.8279,32.907,11100.0
2011-04-21 10:45:00,58.24,58.25,58.19,58.23,12300.0,32.8901,32.8957,32.8618,32.8844,12300.0
2011-04-21 10:50:00,58.23,58.39,58.21,58.39,7800.0,32.8844,32.9748,32.8731,32.9748,7800.0
2011-04-21 10:55:00,58.39,58.52,58.38,58.38,14400.0,32.9748,33.0482,32.9691,32.9691,14400.0
2011-04-21 11:00:00,58.38,58.38,58.33,58.36,3900.0,32.9691,32.9691,32.9409,32.9578,3900.0
2011-04-21 11:05:00,58.36,58.37,58.33,58.34,3800.0,32.9578,32.9635,32.9409,32.9465,3800.0
2011-04-21 11:10:00,58.33,58.39,58.33,58.37,4900.0,32.9409,32.9748,32.9409,32.9635,4900.0
2011-04-21 11:15:00,58.37,58.38,58.35,58.37,6500.0,32.9635,32.9691,32.9522,32.9635,6500.0
2011-04-21 11:20:00,58.37,58.37,58.34,58.36,4200.0,32.9635,32.9635,32.9465,32.9578,4200.0
2011-04-21 11:25:00,58.34,58.44,58.33,58.42,9700.0,32.9465,33.003,32.9409,32.9917,9700.0
2011-04-21 11:30:00,58.43,58.48,58.4,58.4,8100.0,32.9974,33.0256,32.9804,32.9804,8100.0
2011-04-21 11:35:00,58.4,58.44,58.4,58.44,5900.0,32.9804,33.003,32.9804,33.003,5900.0
2011-04-21 11:40:00,58.45,58.51,58.44,58.51,3700.0,33.0087,33.0425,33.003,33.0425,3700.0
2011-04-21 11:45:00,58.5,58.54,58.47,58.54,5000.0,33.0369,33.0595,33.0199,33.0595,5000.0
2011-04-21 11:50:00,58.55,58.58,58.55,58.57,4500.0,33.0651,33.0821,33.0651,33.0764,4500.0
2011-04-21 11:55:00,58.56,58.56,58.48,58.53,6500.0,33.0708,33.0708,33.0256,33.0538,6500.0
2011-04-21 12:00:00,58.51,58.54,58.45,58.46,4500.0,33.0425,33.0595,33.0087,33.0143,4500.0
2011-04-21 12:05:00,58.46,58.47,58.27,58.28,19700.0,33.0143,33.0199,32.907,32.9126,19700.0
2011-04-21 12:10:00,58.27,58.3,58.26,58.29,6100.0,32.907,32.9239,32.9014,32.9183,6100.0
2011-04-21 12:15:00,58.26,58.31,58.24,58.26,6700.0,32.9014,32.9296,32.8901,32.9014,6700.0
2011-04-21 12:20:00,58.26,58.28,58.18,58.18,4400.0,32.9014,32.9126,32.8562,32.8562,4400.0
2011-04-21 12:25:00,58.18,58.2,58.15,58.18,7700.0,32.8562,32.8675,32.8392,32.8562,7700.0
2011-04-21 12:30:00,58.19,58.19,58.13,58.18,11100.0,32.8618,32.8618,32.8279,32.8562,11100.0
2011-04-21 12:35:00,58.17,58.22,58.16,58.22,5900.0,32.8505,32.8788,32.8449,32.8788,5900.0
2011-04-21 12:40:00,58.21,58.34,58.21,58.34,7900.0,32.8731,32.9465,32.8731,32.9465,7900.0
2011-04-21 12:45:00,58.33,58.37,58.3,58.3,11700.0,32.9409,32.9635,32.9239,32.9239,11700.0
2011-04-21 12:50:00,58.29,58.29,58.19,58.22,15800.0,32.9183,32.9183,32.8618,32.8788,15800.0
2011-04-21 12:55:00,58.21,58.21,58.14,58.15,19000.0,32.8731,32.8731,32.8336,32.8392,19000.0
2011-04-21 13:00:00,58.15,58.25,58.15,58.25,4400.0,32.8392,32.8957,32.8392,32.8957,4400.0
2011-04-21 13:05:00,58.26,58.28,58.2,58.2,4000.0,32.9014,32.9126,32.8675,32.8675,4000.0
2011-04-21 13:10:00,58.2,58.3,58.18,58.25,4700.0,32.8675,32.9239,32.8562,32.8957,4700.0
2011-04-21 13:15:00,58.27,58.36,58.25,58.35,13000.0,32.907,32.9578,32.8957,32.9522,13000.0
2011-04-21 13:20:00,58.35,58.36,58.3,58.31,4700.0,32.9522,32.9578,32.9239,32.9296,4700.0
2011-04-21 13:25:00,58.3,58.32,58.29,58.31,4100.0,32.9239,32.9352,32.9183,32.9296,4100.0
2011-04-21 13:30:00,58.31,58.31,58.21,58.22,12900.0,32.9296,32.9296,32.8731,32.8788,12900.0
2011-04-21 13:35:00,58.21,58.28,58.19,58.28,10100.0,32.8731,32.9126,32.8618,32.9126,10100.0
2011-04-21 13:40:00,58.29,58.29,58.23,58.24,9800.0,32.9183,32.9183,32.8844,32.8901,9800.0
2011-04-21 13:45:00,58.25,58.27,58.23,58.23,11800.0,32.8957,32.907,32.8844,32.8844,11800.0
2011-04-21 13:50:00,58.23,58.25,58.21,58.24,11500.0,32.8844,32.8957,32.8731,32.8901,11500.0
2011-04-21 13:55:00,58.25,58.26,58.23,58.24,3900.0,32.8957,32.9014,32.8844,32.8901,3900.0
2011-04-21 14:00:00,58.24,58.29,58.23,58.28,8300.0,32.8901,32.9183,32.8844,32.9126,8300.0
2011-04-21 14:05:00,58.28,58.3,58.24,58.3,6300.0,32.9126,32.9239,32.8901,32.9239,6300.0
2011-04-21 14:10:00,58.31,58.33,58.26,58.29,6100.0,32.9296,32.9409,32.9014,32.9183,6100.0
2011-04-21 14:15:00,58.29,58.29,58.23,58.26,34900.0,32.9183,32.9183,32.8844,32.9014,34900.0
2011-04-21 14:20:00,58.26,58.26,58.23,58.24,6600.0,32.9014,32.9014,32.8844,32.8901,6600.0
2011-04-21 14:25:00,58.24,58.25,58.22,58.22,6300.0,32.8901,32.8957,32.8788,32.8788,6300.0
2011-04-21 14:30:00,58.23,58.34,58.23,58.34,6800.0,32.8844,32.9465,32.8844,32.9465,6800.0
2011-04-21 14:35:00,58.35,58.41,58.34,58.4,5100.0,32.9522,32.9861,32.9465,32.9804,5100.0
2011-04-21 14:40:00,58.4,58.5,58.4,58.49,7000.0,32.9804,33.0369,32.9804,33.0312,7000.0
2011-04-21 14:45:00,58.5,58.54,58.49,58.54,5500.0,33.0369,33.0595,33.0312,33.0595,5500.0
2011-04-21 14:50:00,58.55,58.56,58.47,58.49,12000.0,33.0651,33.0708,33.0199,33.0312,12000.0
2011-04-21 14:55:00,58.49,58.54,58.49,58.51,17900.0,33.0312,33.0595,33.0312,33.0425,17900.0
2011-04-21 15:00:00,58.51,58.56,58.51,58.54,8000.0,33.0425,33.0708,33.0425,33.0595,8000.0
2011-04-21 15:05:00,58.54,58.61,58.53,58.6,7800.0,33.0595,33.099,33.0538,33.0934,7800.0
2011-04-21 15:10:00,58.6,58.61,58.53,58.55,9700.0,33.0934,33.099,33.0538,33.0651,9700.0
2011-04-21 15:15:00,58.55,58.55,58.53,58.55,10000.0,33.0651,33.0651,33.0538,33.0651,10000.0
2011-04-21 15:20:00,58.55,58.57,58.54,58.57,10200.0,33.0651,33.0764,33.0595,33.0764,10200.0
2011-04-21 15:25:00,58.56,58.64,58.56,58.64,10200.0,33.0708,33.116,33.0708,33.116,10200.0
2011-04-21 15:30:00,58.64,58.66,58.63,58.64,12400.0,33.116,33.1272,33.1103,33.116,12400.0
2011-04-21 15:35:00,58.64,58.65,58.61,58.65,11500.0,33.116,33.1216,33.099,33.1216,11500.0
2011-04-21 15:40:00,58.65,58.68,58.6,58.67,16900.0,33.1216,33.1385,33.0934,33.1329,16900.0
2011-04-21 15:45:00,58.68,58.72,58.55,58.61,21800.0,33.1385,33.1611,33.0651,33.099,21800.0
2011-04-21 15:50:00,58.61,58.64,58.58,58.63,16100.0,33.099,33.116,33.0821,33.1103,16100.0
2011-04-21 15:55:00,58.64,58.7,58.64,58.68,33100.0,33.116,33.1498,33.116,33.1385,33100.0
2011-04-25 09:30:00,58.45,58.56,58.3,58.34,9200.0,33.0087,33.0708,32.9239,32.9465,9200.0
2011-04-25 09:35:00,58.34,58.41,58.34,58.41,2300.0,32.9465,32.9861,32.9465,32.9861,2300.0
2011-04-25 09:40:00,58.34,58.38,58.28,58.38,500.0,32.9465,32.9691,32.9126,32.9691,500.0
2011-04-25 09:45:00,58.3,58.45,58.3,58.38,3600.0,32.9239,33.0087,32.9239,32.9691,3600.0
2011-04-25 09:50:00,58.35,58.44,58.35,58.36,1600.0,32.9522,33.003,32.9522,32.9578,1600.0
2011-04-25 09:55:00,58.36,58.42,58.31,58.41,4300.0,32.9578,32.9917,32.9296,32.9861,4300.0
2011-04-25 10:00:00,58.39,58.43,58.34,58.34,3700.0,32.9748,32.9974,32.9465,32.9465,3700.0
2011-04-25 10:05:00,58.31,58.33,58.3,58.31,2500.0,32.9296,32.9409,32.9239,32.9296,2500.0
2011-04-25 10:10:00,58.3,58.35,58.26,58.33,3400.0,32.9239,32.9522,32.9014,32.9409,3400.0
2011-04-25 10:15:00,58.35,58.45,58.32,58.44,11600.0,32.9522,33.0087,32.9352,33.003,11600.0
2011-04-25 10:20:00,58.42,58.44,58.37,58.39,4200.0,32.9917,33.003,32.9635,32.9748,4200.0
2011-04-25 10:25:00,58.42,58.49,58.41,58.49,2900.0,32.9917,33.0312,32.9861,33.0312,2900.0
2011-04-25 10:30:00,58.51,58.57,58.51,58.54,8900.0,33.0425,33.0764,33.0425,33.0595,8900.0
2011-04-25 10:35:00,58.53,58.55,58.51,58.54,2600.0,33.0538,33.0651,33.0425,33.0595,2600.0
2011-04-25 10:40:00,58.55,58.55,58.49,58.5,71800.0,33.0651,33.0651,33.0312,33.0369,71800.0
2011-04-25 10:45:00,58.5,58.58,58.49,58.56,5600.0,33.0369,33.0821,33.0312,33.0708,5600.0
2011-04-25 10:50:00,58.56,58.63,58.55,58.6,10200.0,33.0708,33.1103,33.0651,33.0934,10200.0
2011-04-25 10:55:00,58.6,58.62,58.48,58.52,33700.0,33.0934,33.1047,33.0256,33.0482,33700.0
2011-04-25 11:00:00,58.52,58.56,58.51,58.56,2300.0,33.0482,33.0708,33.0425,33.0708,2300.0
2011-04-25 11:05:00,58.54,58.59,58.54,58.59,2000.0,33.0595,33.0877,33.0595,33.0877,2000.0
2011-04-25 11:10:00,58.59,58.66,58.58,58.66,1900.0,33.0877,33.1272,33.0821,33.1272,1900.0
2011-04-25 11:15:00,58.65,58.68,58.65,58.65,3100.0,33.1216,33.1385,33.1216,33.1216,3100.0
2011-04-25 11:20:00,58.66,58.7,58.65,58.7,3800.0,33.1272,33.1498,33.1216,33.1498,3800.0
2011-04-25 11:25:00,58.7,58.72,58.65,58.67,3700.0,33.1498,33.1611,33.1216,33.1329,3700.0
2011-04-25 11:30:00,58.66,58.75,58.65,58.75,4500.0,33.1272,33.1781,33.1216,33.1781,4500.0
2011-04-25 11:35:00,58.73,58.75,58.72,58.72,5200.0,33.1668,33.1781,33.1611,33.1611,5200.0
2011-04-25 11:40:00,58.72,58.76,58.71,58.74,2800.0,33.1611,33.1837,33.1555,33.1724,2800.0
2011-04-25 11:45:00,58.72,58.74,58.68,58.72,6700.0,33.1611,33.1724,33.1385,33.1611,6700.0
2011-04-25 11:50:00,58.73,58.79,58.73,58.79,3000.0,33.1668,33.2007,33.1668,33.2007,3000.0
2011-04-25 11:55:00,58.82,58.83,58.78,58.78,27600.0,33.2176,33.2233,33.195,33.195,27600.0
2011-04-25 12:00:00,58.79,58.84,58.78,58.82,16000.0,33.2007,33.2289,33.195,33.2176,16000.0
2011-04-25 12:05:00,58.84,58.84,58.8,58.82,5800.0,33.2289,33.2289,33.2063,33.2176,5800.0
2011-04-25 12:10:00,58.82,58.82,58.79,58.79,5600.0,33.2176,33.2176,33.2007,33.2007,5600.0
2011-04-25 12:15:00,58.78,58.78,58.75,58.75,2600.0,33.195,33.195,33.1781,33.1781,2600.0
2011-04-25 12:20:00,58.71,58.74,58.7,58.73,5100.0,33.1555,33.1724,33.1498,33.1668,5100.0
2011-04-25 12:25:00,58.73,58.75,58.67,58.69,29800.0,33.1668,33.1781,33.1329,33.1442,29800.0
2011-04-25 12:30:00,58.68,58.7,58.68,58.7,4100.0,33.1385,33.1498,33.1385,33.1498,4100.0
2011-04-25 12:35:00,58.7,58.7,58.69,58.69,1100.0,33.1498,33.1498,33.1442,33.1442,1100.0
2011-04-25 12:40:00,58.69,58.7,58.69,58.7,3000.0,33.1442,33.1498,33.1442,33.1498,3000.0
2011-04-25 12:45:00,58.7,58.72,58.68,58.69,6100.0,33.1498,33.1611,33.1385,33.1442,6100.0
2011-04-25 12:50:00,58.68,58.69,58.67,58.68,5100.0,33.1385,33.1442,33.1329,33.1385,5100.0
2011-04-25 12:55:00,58.68,58.68,58.68,58.68,2600.0,33.1385,33.1385,33.1385,33.1385,2600.0
2011-04-25 13:00:00,58.68,58.68,58.62,58.62,4800.0,33.1385,33.1385,33.1047,33.1047,4800.0
2011-04-25 13:05:00,58.61,58.62,58.59,58.62,2600.0,33.099,33.1047,33.0877,33.1047,2600.0
2011-04-25 13:10:00,58.61,58.62,58.61,58.61,800.0,33.099,33.1047,33.099,33.099,800.0
2011-04-25 13:15:00,58.61,58.66,58.6,58.66,8900.0,33.099,33.1272,33.0934,33.1272,8900.0
2011-04-25 13:20:00,58.68,58.68,58.66,58.68,9600.0,33.1385,33.1385,33.1272,33.1385,9600.0
2011-04-25 13:25:00,58.68,58.68,58.67,58.68,7500.0,33.1385,33.1385,33.1329,33.1385,7500.0
2011-04-25 13:30:00,58.68,58.68,58.66,58.68,15900.0,33.1385,33.1385,33.1272,33.1385,15900.0
2011-04-25 13:35:00,58.68,58.68,58.66,58.67,4300.0,33.1385,33.1385,33.1272,33.1329,4300.0
2011-04-25 13:40:00,58.67,58.67,58.6,58.61,11900.0,33.1329,33.1329,33.0934,33.099,11900.0
2011-04-25 13:45:00,58.61,58.62,58.59,58.59,9800.0,33.099,33.1047,33.0877,33.0877,9800.0
2011-04-25 13:50:00,58.59,58.61,58.59,58.61,3300.0,33.0877,33.099,33.0877,33.099,3300.0
2011-04-25 13:55:00,58.61,58.61,58.59,58.6,5100.0,33.099,33.099,33.0877,33.0934,5100.0
2011-04-25 14:00:00,58.6,58.61,58.6,58.61,14200.0,33.0934,33.099,33.0934,33.099,14200.0
2011-04-25 14:05:00,58.61,58.61,58.6,58.61,3900.0,33.099,33.099,33.0934,33.099,3900.0
2011-04-25 14:10:00,58.61,58.62,58.6,58.61,11200.0,33.099,33.1047,33.0934,33.099,11200.0
2011-04-25 14:15:00,58.61,58.61,58.6,58.6,5200.0,33.099,33.099,33.0934,33.0934,5200.0
2011-04-25 14:20:00,58.61,58.61,58.59,58.59,5400.0,33.099,33.099,33.0877,33.0877,5400.0
2011-04-25 14:25:00,58.61,58.62,58.6,58.61,5700.0,33.099,33.1047,33.0934,33.099,5700.0
2011-04-25 14:30:00,58.61,58.61,58.59,58.6,8300.0,33.099,33.099,33.0877,33.0934,8300.0
2011-04-25 14:35:00,58.6,58.61,58.59,58.6,5800.0,33.0934,33.099,33.0877,33.0934,5800.0
2011-04-25 14:40:00,58.6,58.6,58.59,58.6,4500.0,33.0934,33.0934,33.0877,33.0934,4500.0
2011-04-25 14:45:00,58.6,58.6,58.56,58.57,9000.0,33.0934,33.0934,33.0708,33.0764,9000.0
2011-04-25 14:50:00,58.56,58.57,58.55,58.56,7700.0,33.0708,33.0764,33.0651,33.0708,7700.0
2011-04-25 14:55:00,58.56,58.59,58.55,58.57,16000.0,33.0708,33.0877,33.0651,33.0764,16000.0
2011-04-25 15:00:00,58.59,58.59,58.55,58.57,10500.0,33.0877,33.0877,33.0651,33.0764,10500.0
2011-04-25 15:05:00,58.57,58.57,58.55,58.56,6000.0,33.0764,33.0764,33.0651,33.0708,6000.0
2011-04-25 15:10:00,58.55,58.56,58.54,58.55,9800.0,33.0651,33.0708,33.0595,33.0651,9800.0
2011-04-25 15:15:00,58.55,58.6,58.54,58.6,8700.0,33.0651,33.0934,33.0595,33.0934,8700.0
2011-04-25 15:20:00,58.59,58.66,58.59,58.65,9100.0,33.0877,33.1272,33.0877,33.1216,9100.0
2011-04-25 15:25:00,58.66,58.69,58.65,58.67,12800.0,33.1272,33.1442,33.1216,33.1329,12800.0
2011-04-25 15:30:00,58.67,58.68,58.63,58.65,14300.0,33.1329,33.1385,33.1103,33.1216,14300.0
2011-04-25 15:35:00,58.65,58.68,58.64,58.68,11000.0,33.1216,33.1385,33.116,33.1385,11000.0
2011-04-25 15:40:00,58.68,58.68,58.66,58.68,19000.0,33.1385,33.1385,33.1272,33.1385,19000.0
2011-04-25 15:45:00,58.68,58.7,58.64,58.66,21100.0,33.1385,33.1498,33.116,33.1272,21100.0
2011-04-25 15:50:00,58.65,58.68,58.65,58.66,21600.0,33.1216,33.1385,33.1216,33.1272,21600.0
2011-04-25 15:55:00,58.66,58.68,58.57,58.62,34400.0,33.1272,33.1385,33.0764,33.1047,34400.0
2011-04-26 09:30:00,58.68,58.69,58.28,58.56,6600.0,33.1385,33.1442,32.9126,33.0708,6600.0
2011-04-26 09:35:00,58.63,58.63,58.49,58.49,1500.0,33.1103,33.1103,33.0312,33.0312,1500.0
2011-04-26 09:40:00,58.5,58.54,58.4,58.42,4300.0,33.0369,33.0595,32.9804,32.9917,4300.0
2011-04-26 09:45:00,58.42,58.45,58.35,58.39,5800.0,32.9917,33.0087,32.9522,32.9748,5800.0
2011-04-26 09:50:00,58.4,58.41,58.28,58.38,36300.0,32.9804,32.9861,32.9126,32.9691,36300.0
2011-04-26 09:55:00,58.41,58.41,58.32,58.34,4200.0,32.9861,32.9861,32.9352,32.9465,4200.0
2011-04-26 10:00:00,58.35,58.63,58.35,58.62,4200.0,32.9522,33.1103,32.9522,33.1047,4200.0
2011-04-26 10:05:00,58.57,58.6,58.44,58.46,3800.0,33.0764,33.0934,33.003,33.0143,3800.0
2011-04-26 10:10:00,58.51,58.55,58.46,58.52,2800.0,33.0425,33.0651,33.0143,33.0482,2800.0
2011-04-26 10:15:00,58.5,58.56,58.45,58.54,5600.0,33.0369,33.0708,33.0087,33.0595,5600.0
2011-04-26 10:20:00,58.55,58.59,58.54,58.59,2400.0,33.0651,33.0877,33.0595,33.0877,2400.0
2011-04-26 10:25:00,58.54,58.6,58.53,58.53,3400.0,33.0595,33.0934,33.0538,33.0538,3400.0
2011-04-26 10:30:00,58.5,58.65,58.5,58.61,2300.0,33.0369,33.1216,33.0369,33.099,2300.0
2011-04-26 10:35:00,58.63,58.63,58.6,58.61,2100.0,33.1103,33.1103,33.0934,33.099,2100.0
2011-04-26 10:40:00,58.61,58.72,58.6,58.72,5400.0,33.099,33.1611,33.0934,33.1611,5400.0
2011-04-26 10:45:00,58.71,58.83,58.71,58.83,4600.0,33.1555,33.2233,33.1555,33.2233,4600.0
2011-04-26 10:50:00,58.81,58.82,58.67,58.67,3200.0,33.212,33.2176,33.1329,33.1329,3200.0
2011-04-26 10:55:00,58.66,58.68,58.62,58.67,3500.0,33.1272,33.1385,33.1047,33.1329,3500.0
2011-04-26 11:00:00,58.69,58.73,58.69,58.7,2100.0,33.1442,33.1668,33.1442,33.1498,2100.0
2011-04-26 11:05:00,58.72,58.73,58.69,58.69,5900.0,33.1611,33.1668,33.1442,33.1442,5900.0
2011-04-26 11:10:00,58.72,58.72,58.66,58.68,5100.0,33.1611,33.1611,33.1272,33.1385,5100.0
2011-04-26 11:15:00,58.68,58.69,58.64,58.64,1900.0,33.1385,33.1442,33.116,33.116,1900.0
2011-04-26 11:20:00,58.64,58.69,58.63,58.68,14000.0,33.116,33.1442,33.1103,33.1385,14000.0
2011-04-26 11:25:00,58.69,58.7,58.64,58.68,9100.0,33.1442,33.1498,33.116,33.1385,9100.0
2011-04-26 11:30:00,58.68,58.73,58.68,58.71,7400.0,33.1385,33.1668,33.1385,33.1555,7400.0
2011-04-26 11:35:00,58.71,58.72,58.64,58.64,4100.0,33.1555,33.1611,33.116,33.116,4100.0
2011-04-26 11:40:00,58.65,58.71,58.64,58.7,4000.0,33.1216,33.1555,33.116,33.1498,4000.0
2011-04-26 11:45:00,58.69,58.72,58.69,58.71,2000.0,33.1442,33.1611,33.1442,33.1555,2000.0
2011-04-26 11:50:00,58.72,58.72,58.68,58.69,4300.0,33.1611,33.1611,33.1385,33.1442,4300.0
2011-04-26 11:55:00,58.68,58.71,58.67,58.71,3100.0,33.1385,33.1555,33.1329,33.1555,3100.0
2011-04-26 12:00:00,58.73,58.75,58.73,58.75,9000.0,33.1668,33.1781,33.1668,33.1781,9000.0
2011-04-26 12:05:00,58.77,58.8,58.75,58.75,5000.0,33.1894,33.2063,33.1781,33.1781,5000.0
2011-04-26 12:10:00,58.76,58.76,58.75,58.75,4300.0,33.1837,33.1837,33.1781,33.1781,4300.0
2011-04-26 12:15:00,58.75,58.79,58.75,58.78,7500.0,33.1781,33.2007,33.1781,33.195,7500.0
2011-04-26 12:20:00,58.78,58.79,58.78,58.78,2400.0,33.195,33.2007,33.195,33.195,2400.0
2011-04-26 12:25:00,58.78,58.78,58.68,58.68,1900.0,33.195,33.195,33.1385,33.1385,1900.0
2011-04-26 12:30:00,58.69,58.76,58.69,58.76,3100.0,33.1442,33.1837,33.1442,33.1837,3100.0
2011-04-26 12:35:00,58.76,58.77,58.7,58.72,2300.0,33.1837,33.1894,33.1498,33.1611,2300.0
2011-04-26 12:40:00,58.71,58.73,58.67,58.73,8700.0,33.1555,33.1668,33.1329,33.1668,8700.0
2011-04-26 12:45:00,58.73,58.74,58.63,58.64,13200.0,33.1668,33.1724,33.1103,33.116,13200.0
2011-04-26 12:50:00,58.64,58.67,58.64,58.65,8800.0,33.116,33.1329,33.116,33.1216,8800.0
2011-04-26 12:55:00,58.65,58.66,58.64,58.66,6800.0,33.1216,33.1272,33.116,33.1272,6800.0
2011-04-26 13:00:00,58.66,58.66,58.61,58.61,5100.0,33.1272,33.1272,33.099,33.099,5100.0
2011-04-26 13:05:00,58.61,58.63,58.52,58.52,9500.0,33.099,33.1103,33.0482,33.0482,9500.0
2011-04-26 13:10:00,58.52,58.54,58.5,58.54,9300.0,33.0482,33.0595,33.0369,33.0595,9300.0
2011-04-26 13:15:00,58.54,58.59,58.54,58.55,10000.0,33.0595,33.0877,33.0595,33.0651,10000.0
2011-04-26 13:20:00,58.55,58.55,58.54,58.55,2600.0,33.0651,33.0651,33.0595,33.0651,2600.0
2011-04-26 13:25:00,58.55,58.55,58.53,58.54,9100.0,33.0651,33.0651,33.0538,33.0595,9100.0
2011-04-26 13:30:00,58.54,58.55,58.47,58.47,14900.0,33.0595,33.0651,33.0199,33.0199,14900.0
2011-04-26 13:35:00,58.48,58.53,58.48,58.49,15000.0,33.0256,33.0538,33.0256,33.0312,15000.0
2011-04-26 13:40:00,58.48,58.59,58.47,58.59,6900.0,33.0256,33.0877,33.0199,33.0877,6900.0
2011-04-26 13:45:00,58.59,58.64,58.58,58.64,4500.0,33.0877,33.116,33.0821,33.116,4500.0
2011-04-26 13:50:00,58.65,58.73,58.65,58.72,6300.0,33.1216,33.1668,33.1216,33.1611,6300.0
2011-04-26 13:55:00,58.73,58.79,58.73,58.77,5700.0,33.1668,33.2007,33.1668,33.1894,5700.0
2011-04-26 14:00:00,58.78,58.78,58.77,58.78,7000.0,33.195,33.195,33.1894,33.195,7000.0
2011-04-26 14:05:00,58.78,58.84,58.78,58.83,4000.0,33.195,33.2289,33.195,33.2233,4000.0
2011-04-26 14:10:00,58.85,58.92,58.84,58.92,14700.0,33.2345,33.2741,33.2289,33.2741,14700.0
2011-04-26 14:15:00,58.92,58.99,58.92,58.99,3700.0,33.2741,33.3136,33.2741,33.3136,3700.0
2011-04-26 14:20:00,58.99,59.07,58.98,59.07,9600.0,33.3136,33.3588,33.308,33.3588,9600.0
2011-04-26 14:25:00,59.09,59.15,59.08,59.14,20300.0,33.3701,33.404,33.3644,33.3983,20300.0
2011-04-26 14:30:00,59.13,59.21,59.13,59.2,10600.0,33.3927,33.4379,33.3927,33.4322,10600.0
2011-04-26 14:35:00,59.21,59.25,59.21,59.23,25500.0,33.4379,33.4604,33.4379,33.4491,25500.0
2011-04-26 14:40:00,59.23,59.25,59.03,59.06,26100.0,33.4491,33.4604,33.3362,33.3531,26100.0
2011-04-26 14:45:00,59.05,59.05,59.01,59.04,5900.0,33.3475,33.3475,33.3249,33.3418,5900.0
2011-04-26 14:50:00,59.04,59.04,58.98,59.01,16900.0,33.3418,33.3418,33.308,33.3249,16900.0
2011-04-26 14:55:00,59.01,59.07,59.01,59.01,9200.0,33.3249,33.3588,33.3249,33.3249,9200.0
2011-04-26 15:00:00,59.01,59.04,59.0,59.02,8800.0,33.3249,33.3418,33.3193,33.3306,8800.0
2011-04-26 15:05:00,59.03,59.12,59.02,59.11,5600.0,33.3362,33.387,33.3306,33.3814,5600.0
2011-04-26 15:10:00,59.11,59.15,59.09,59.13,15200.0,33.3814,33.404,33.3701,33.3927,15200.0
2011-04-26 15:15:00,59.13,59.14,59.04,59.04,6200.0,33.3927,33.3983,33.3418,33.3418,6200.0
2011-04-26 15:20:00,59.04,59.09,59.04,59.07,11500.0,33.3418,33.3701,33.3418,33.3588,11500.0
2011-04-26 15:25:00,59.06,59.07,59.05,59.07,8100.0,33.3531,33.3588,33.3475,33.3588,8100.0
2011-04-26 15:30:00,59.07,59.1,59.03,59.04,11400.0,33.3588,33.3757,33.3362,33.3418,11400.0
2011-04-26 15:35:00,59.03,59.07,59.03,59.06,10800.0,33.3362,33.3588,33.3362,33.3531,10800.0
2011-04-26 15:40:00,59.06,59.1,59.05,59.1,12800.0,33.3531,33.3757,33.3475,33.3757,12800.0
2011-04-26 15:45:00,59.09,59.2,59.09,59.13,25500.0,33.3701,33.4322,33.3701,33.3927,25500.0
2011-04-26 15:50:00,59.13,59.15,59.12,59.13,15500.0,33.3927,33.404,33.387,33.3927,15500.0
2011-04-26 15:55:00,59.13,59.17,59.12,59.14,36100.0,33.3927,33.4153,33.387,33.3983,36100.0
2011-04-27 09:30:00,59.31,59.37,59.16,59.25,15800.0,33.4943,33.5282,33.4096,33.4604,15800.0
2011-04-27 09:35:00,59.25,59.39,59.2,59.39,5200.0,33.4604,33.5395,33.4322,33.5395,5200.0
2011-04-27 09:40:00,59.39,59.49,59.35,59.49,6600.0,33.5395,33.596,33.5169,33.596,6600.0
2011-04-27 09:45:00,59.49,59.53,59.45,59.52,19000.0,33.596,33.6186,33.5734,33.6129,19000.0
2011-04-27 09:50:00,59.53,59.53,59.44,59.44,2700.0,33.6186,33.6186,33.5677,33.5677,2700.0
2011-04-27 09:55:00,59.43,59.43,59.15,59.19,116900.0,33.5621,33.5621,33.404,33.4266,116900.0
2011-04-27 10:00:00,59.14,59.18,59.11,59.14,3200.0,33.3983,33.4209,33.3814,33.3983,3200.0
2011-04-27 10:05:00,59.11,59.16,59.01,59.1,74400.0,33.3814,33.4096,33.3249,33.3757,74400.0
2011-04-27 10:10:00,59.12,59.18,59.04,59.05,19300.0,33.387,33.4209,33.3418,33.3475,19300.0
2011-04-27 10:15:00,59.07,59.09,59.0,59.02,5100.0,33.3588,33.3701,33.3193,33.3306,5100.0
2011-04-27 10:20:00,59.0,59.0,58.85,58.85,5100.0,33.3193,33.3193,33.2345,33.2345,5100.0
2011-04-27 10:25:00,58.87,58.87,58.73,58.76,9600.0,33.2458,33.2458,33.1668,33.1837,9600.0
2011-04-27 10:30:00,58.76,58.79,58.67,58.75,7100.0,33.1837,33.2007,33.1329,33.1781,7100.0
2011-04-27 10:35:00,58.76,58.76,58.59,58.63,11300.0,33.1837,33.1837,33.0877,33.1103,11300.0
2011-04-27 10:40:00,58.65,58.71,58.63,58.66,3100.0,33.1216,33.1555,33.1103,33.1272,3100.0
2011-04-27 10:45:00,58.69,58.71,58.59,58.71,7400.0,33.1442,33.1555,33.0877,33.1555,7400.0
2011-04-27 10:50:00,58.69,58.76,58.65,58.74,8000.0,33.1442,33.1837,33.1216,33.1724,8000.0
2011-04-27 10:55:00,58.75,58.76,58.63,58.66,7200.0,33.1781,33.1837,33.1103,33.1272,7200.0
2011-04-27 11:00:00,58.64,58.79,58.64,58.68,19500.0,33.116,33.2007,33.116,33.1385,19500.0
2011-04-27 11:05:00,58.68,58.77,58.61,58.67,27800.0,33.1385,33.1894,33.099,33.1329,27800.0
2011-04-27 11:10:00,58.67,58.73,58.62,58.68,28200.0,33.1329,33.1668,33.1047,33.1385,28200.0
2011-04-27 11:15:00,58.68,58.69,58.64,58.65,5000.0,33.1385,33.1442,33.116,33.1216,5000.0
2011-04-27 11:20:00,58.65,58.68,58.65,58.67,2700.0,33.1216,33.1385,33.1216,33.1329,2700.0
2011-04-27 11:25:00,58.67,58.77,58.67,58.76,11300.0,33.1329,33.1894,33.1329,33.1837,11300.0
2011-04-27 11:30:00,58.76,58.82,58.75,58.8,22700.0,33.1837,33.2176,33.1781,33.2063,22700.0
2011-04-27 11:35:00,58.8,58.8,58.73,58.73,8300.0,33.2063,33.2063,33.1668,33.1668,8300.0
2011-04-27 11:40:00,58.73,58.76,58.71,58.73,36900.0,33.1668,33.1837,33.1555,33.1668,36900.0
2011-04-27 11:45:00,58.72,58.74,58.71,58.71,2000.0,33.1611,33.1724,33.1555,33.1555,2000.0
2011-04-27 11:50:00,58.71,58.81,58.71,58.75,5500.0,33.1555,33.212,33.1555,33.1781,5500.0
2011-04-27 11:55:00,58.76,58.78,58.76,58.76,4400.0,33.1837,33.195,33.1837,33.1837,4400.0
2011-04-27 12:00:00,58.77,58.77,58.72,58.72,2900.0,33.1894,33.1894,33.1611,33.1611,2900.0
2011-04-27 12:05:00,58.73,58.74,58.72,58.73,900.0,33.1668,33.1724,33.1611,33.1668,900.0
2011-04-27 12:10:00,58.72,58.74,58.7,58.74,4600.0,33.1611,33.1724,33.1498,33.1724,4600.0
2011-04-27 12:15:00,58.72,58.74,58.68,58.7,3600.0,33.1611,33.1724,33.1385,33.1498,3600.0
2011-04-27 12:20:00,58.72,58.76,58.72,58.75,3300.0,33.1611,33.1837,33.1611,33.1781,3300.0
2011-04-27 12:25:00,58.73,58.73,58.69,58.7,8900.0,33.1668,33.1668,33.1442,33.1498,8900.0
2011-04-27 12:30:00,58.71,58.75,58.65,58.67,10000.0,33.1555,33.1781,33.1216,33.1329,10000.0
2011-04-27 12:35:00,58.62,58.72,58.61,58.71,5400.0,33.1047,33.1611,33.099,33.1555,5400.0
2011-04-27 12:40:00,58.69,58.72,58.66,58.68,53400.0,33.1442,33.1611,33.1272,33.1385,53400.0
2011-04-27 12:45:00,58.68,58.74,58.68,58.73,7800.0,33.1385,33.1724,33.1385,33.1668,7800.0
2011-04-27 12:50:00,58.74,58.78,58.73,58.77,5500.0,33.1724,33.195,33.1668,33.1894,5500.0
2011-04-27 12:55:00,58.79,58.82,58.78,58.8,10100.0,33.2007,33.2176,33.195,33.2063,10100.0
2011-04-27 13:00:00,58.82,58.82,58.73,58.77,9400.0,33.2176,33.2176,33.1668,33.1894,9400.0
2011-04-27 13:05:00,58.79,58.8,58.74,58.8,1200.0,33.2007,33.2063,33.1724,33.2063,1200.0
2011-04-27 13:10:00,58.78,58.78,58.72,58.73,2800.0,33.195,33.195,33.1611,33.1668,2800.0
2011-04-27 13:15:00,58.74,58.75,58.72,58.75,8200.0,33.1724,33.1781,33.1611,33.1781,8200.0
2011-04-27 13:20:00,58.75,58.75,58.74,58.75,3800.0,33.1781,33.1781,33.1724,33.1781,3800.0
2011-04-27 13:25:00,58.75,58.75,58.68,58.7,6300.0,33.1781,33.1781,33.1385,33.1498,6300.0
2011-04-27 13:30:00,58.71,58.75,58.69,58.71,12100.0,33.1555,33.1781,33.1442,33.1555,12100.0
2011-04-27 13:35:00,58.7,58.74,58.66,58.66,5600.0,33.1498,33.1724,33.1272,33.1272,5600.0
2011-04-27 13:40:00,58.66,58.67,58.56,58.57,10400.0,33.1272,33.1329,33.0708,33.0764,10400.0
2011-04-27 13:45:00,58.56,58.56,58.42,58.43,15900.0,33.0708,33.0708,32.9917,32.9974,15900.0
2011-04-27 13:50:00,58.43,58.44,58.4,58.43,9100.0,32.9974,33.003,32.9804,32.9974,9100.0
2011-04-27 13:55:00,58.43,58.44,58.4,58.43,9500.0,32.9974,33.003,32.9804,32.9974,9500.0
2011-04-27 14:00:00,58.43,58.5,58.43,58.45,7100.0,32.9974,33.0369,32.9974,33.0087,7100.0
2011-04-27 14:05:00,58.45,58.46,58.45,58.45,6800.0,33.0087,33.0143,33.0087,33.0087,6800.0
2011-04-27 14:10:00,58.46,58.56,58.45,58.56,8700.0,33.0143,33.0708,33.0087,33.0708,8700.0
2011-04-27 14:15:00,58.56,58.57,58.52,58.53,10500.0,33.0708,33.0764,33.0482,33.0538,10500.0
2011-04-27 14:20:00,58.52,58.58,58.43,58.55,19100.0,33.0482,33.0821,32.9974,33.0651,19100.0
2011-04-27 14:25:00,58.54,58.58,58.4,58.45,15100.0,33.0595,33.0821,32.9804,33.0087,15100.0
2011-04-27 14:30:00,58.45,58.54,58.42,58.42,12900.0,33.0087,33.0595,32.9917,32.9917,12900.0
2011-04-27 14:35:00,58.45,58.48,58.42,58.44,13200.0,33.0087,33.0256,32.9917,33.003,13200.0
2011-04-27 14:40:00,58.42,58.44,58.4,58.42,12600.0,32.9917,33.003,32.9804,32.9917,12600.0
2011-04-27 14:45:00,58.43,58.59,58.4,58.43,24500.0,32.9974,33.0877,32.9804,32.9974,24500.0
2011-04-27 14:50:00,58.44,58.48,58.43,58.43,8900.0,33.003,33.0256,32.9974,32.9974,8900.0
2011-04-27 14:55:00,58.45,58.47,58.43,58.43,9300.0,33.0087,33.0199,32.9974,32.9974,9300.0
2011-04-27 15:00:00,58.42,58.46,58.42,58.43,7800.0,32.9917,33.0143,32.9917,32.9974,7800.0
2011-04-27 15:05:00,58.43,58.48,58.41,58.48,8200.0,32.9974,33.0256,32.9861,33.0256,8200.0
2011-04-27 15:10:00,58.48,58.48,58.39,58.47,22900.0,33.0256,33.0256,32.9748,33.0199,22900.0
2011-04-27 15:15:00,58.47,58.5,58.42,58.44,25800.0,33.0199,33.0369,32.9917,33.003,25800.0
2011-04-27 15:20:00,58.44,58.49,58.41,58.49,15600.0,33.003,33.0312,32.9861,33.0312,15600.0
2011-04-27 15:25:00,58.5,58.59,58.5,58.53,17700.0,33.0369,33.0877,33.0369,33.0538,17700.0
2011-04-27 15:30:00,58.53,58.53,58.43,58.45,41200.0,33.0538,33.0538,32.9974,33.0087,41200.0
2011-04-27 15:35:00,58.45,58.49,58.42,58.49,28700.0,33.0087,33.0312,32.9917,33.0312,28700.0
2011-04-27 15:40:00,58.5,58.58,58.46,58.48,66800.0,33.0369,33.0821,33.0143,33.0256,66800.0
2011-04-27 15:45:00,58.49,58.57,58.42,58.45,69700.0,33.0312,33.0764,32.9917,33.0087,69700.0
2011-04-27 15:50:00,58.45,58.45,58.33,58.34,48400.0,33.0087,33.0087,32.9409,32.9465,48400.0
2011-04-27 15:55:00,58.33,58.53,58.25,58.47,110300.0,32.9409,33.0538,32.8957,33.0199,110300.0
2011-04-28 09:30:00,58.97,59.43,58.96,59.08,28200.0,33.3023,33.5621,33.2967,33.3644,28200.0
2011-04-28 09:35:00,59.07,59.08,58.77,58.81,36300.0,33.3588,33.3644,33.1894,33.212,36300.0
2011-04-28 09:40:00,58.85,59.03,58.84,58.93,37500.0,33.2345,33.3362,33.2289,33.2797,37500.0
2011-04-28 09:45:00,58.93,59.3,58.8,59.26,19200.0,33.2797,33.4887,33.2063,33.4661,19200.0
2011-04-28 09:50:00,59.31,59.32,58.9,59.1,22300.0,33.4943,33.5,33.2628,33.3757,22300.0
2011-04-28 09:55:00,59.11,59.31,59.05,59.09,12400.0,33.3814,33.4943,33.3475,33.3701,12400.0
2011-04-28 10:00:00,59.1,59.21,59.0,59.06,8400.0,33.3757,33.4379,33.3193,33.3531,8400.0
2011-04-28 10:05:00,59.06,59.26,59.01,59.01,14800.0,33.3531,33.4661,33.3249,33.3249,14800.0
2011-04-28 10:10:00,59.03,59.31,59.02,59.24,97900.0,33.3362,33.4943,33.3306,33.4548,97900.0
2011-04-28 10:15:00,59.25,59.41,59.2,59.37,26000.0,33.4604,33.5508,33.4322,33.5282,26000.0
2011-04-28 10:20:00,59.37,59.39,59.07,59.14,39000.0,33.5282,33.5395,33.3588,33.3983,39000.0
2011-04-28 10:25:00,59.14,59.27,59.11,59.25,55500.0,33.3983,33.4717,33.3814,33.4604,55500.0
2011-04-28 10:30:00,59.29,59.29,59.15,59.24,10000.0,33.483,33.483,33.404,33.4548,10000.0
2011-04-28 10:35:00,59.25,59.25,59.15,59.15,16800.0,33.4604,33.4604,33.404,33.404,16800.0
2011-04-28 10:40:00,59.16,59.22,59.06,59.21,14800.0,33.4096,33.4435,33.3531,33.4379,14800.0
2011-04-28 10:45:00,59.21,59.27,59.19,59.23,10000.0,33.4379,33.4717,33.4266,33.4491,10000.0
2011-04-28 10:50:00,59.23,59.26,59.12,59.23,17100.0,33.4491,33.4661,33.387,33.4491,17100.0
2011-04-28 10:55:00,59.23,59.25,59.14,59.14,8300.0,33.4491,33.4604,33.3983,33.3983,8300.0
2011-04-28 11:00:00,59.19,59.28,59.17,59.25,12000.0,33.4266,33.4774,33.4153,33.4604,12000.0
2011-04-28 11:05:00,59.25,59.26,59.03,59.17,27200.0,33.4604,33.4661,33.3362,33.4153,27200.0
2011-04-28 11:10:00,59.19,59.25,59.16,59.21,26300.0,33.4266,33.4604,33.4096,33.4379,26300.0
2011-04-28 11:15:00,59.21,59.22,59.15,59.17,15300.0,33.4379,33.4435,33.404,33.4153,15300.0
2011-04-28 11:20:00,59.19,59.26,59.15,59.25,11100.0,33.4266,33.4661,33.404,33.4604,11100.0
2011-04-28 11:25:00,59.25,59.28,59.22,59.25,9300.0,33.4604,33.4774,33.4435,33.4604,9300.0
2011-04-28 11:30:00,59.24,59.26,59.21,59.24,9200.0,33.4548,33.4661,33.4379,33.4548,9200.0
2011-04-28 11:35:00,59.25,59.27,59.24,59.25,11500.0,33.4604,33.4717,33.4548,33.4604,11500.0
2011-04-28 11:40:00,59.26,59.26,59.16,59.16,9800.0,33.4661,33.4661,33.4096,33.4096,9800.0
2011-04-28 11:45:00,59.19,59.19,59.16,59.19,4000.0,33.4266,33.4266,33.4096,33.4266,4000.0
2011-04-28 11:50:00,59.19,59.2,59.15,59.2,8600.0,33.4266,33.4322,33.404,33.4322,8600.0
2011-04-28 11:55:00,59.19,59.2,59.16,59.16,6500.0,33.4266,33.4322,33.4096,33.4096,6500.0
2011-04-28 12:00:00,59.15,59.21,59.14,59.18,8300.0,33.404,33.4379,33.3983,33.4209,8300.0
2011-04-28 12:05:00,59.2,59.23,59.16,59.18,10500.0,33.4322,33.4491,33.4096,33.4209,10500.0
2011-04-28 12:10:00,59.2,59.2,59.12,59.16,6100.0,33.4322,33.4322,33.387,33.4096,6100.0
2011-04-28 12:15:00,59.16,59.2,59.15,59.18,52600.0,33.4096,33.4322,33.404,33.4209,52600.0
2011-04-28 12:20:00,59.19,59.2,59.18,59.19,7400.0,33.4266,33.4322,33.4209,33.4266,7400.0
2011-04-28 12:25:00,59.2,59.21,59.17,59.19,18600.0,33.4322,33.4379,33.4153,33.4266,18600.0
2011-04-28 12:30:00,59.19,59.21,59.18,59.2,15100.0,33.4266,33.4379,33.4209,33.4322,15100.0
2011-04-28 12:35:00,59.2,59.25,59.2,59.22,12900.0,33.4322,33.4604,33.4322,33.4435,12900.0
2011-04-28 12:40:00,59.22,59.23,59.18,59.18,5900.0,33.4435,33.4491,33.4209,33.4209,5900.0
2011-04-28 12:45:00,59.18,59.2,59.14,59.2,9900.0,33.4209,33.4322,33.3983,33.4322,9900.0
2011-04-28 12:50:00,59.19,59.25,59.15,59.24,4700.0,33.4266,33.4604,33.404,33.4548,4700.0
2011-04-28 12:55:00,59.23,59.25,59.21,59.22,9900.0,33.4491,33.4604,33.4379,33.4435,9900.0
2011-04-28 13:00:00,59.22,59.28,59.2,59.22,14000.0,33.4435,33.4774,33.4322,33.4435,14000.0
2011-04-28 13:05:00,59.26,59.3,59.23,59.26,14700.0,33.4661,33.4887,33.4491,33.4661,14700.0
2011-04-28 13:10:00,59.27,59.35,59.25,59.28,10600.0,33.4717,33.5169,33.4604,33.4774,10600.0
2011-04-28 13:15:00,59.29,59.29,59.24,59.27,50600.0,33.483,33.483,33.4548,33.4717,50600.0
2011-04-28 13:20:00,59.29,59.36,59.27,59.34,18700.0,33.483,33.5226,33.4717,33.5113,18700.0
2011-04-28 13:25:00,59.35,59.43,59.31,59.39,12200.0,33.5169,33.5621,33.4943,33.5395,12200.0
2011-04-28 13:30:00,59.39,59.39,59.34,59.35,10500.0,33.5395,33.5395,33.5113,33.5169,10500.0
2011-04-28 13:35:00,59.34,59.34,59.28,59.3,11600.0,33.5113,33.5113,33.4774,33.4887,11600.0
2011-04-28 13:40:00,59.29,59.33,59.28,59.33,13200.0,33.483,33.5056,33.4774,33.5056,13200.0
2011-04-28 13:45:00,59.33,59.38,59.33,59.37,17300.0,33.5056,33.5339,33.5056,33.5282,17300.0
2011-04-28 13:50:00,59.38,59.44,59.37,59.44,22400.0,33.5339,33.5677,33.5282,33.5677,22400.0
2011-04-28 13:55:00,59.44,59.47,59.42,59.45,32300.0,33.5677,33.5847,33.5564,33.5734,32300.0
2011-04-28 14:00:00,59.44,59.5,59.44,59.5,35900.0,33.5677,33.6016,33.5677,33.6016,35900.0
2011-04-28 14:05:00,59.49,59.55,59.47,59.53,37900.0,33.596,33.6299,33.5847,33.6186,37900.0
2011-04-28 14:10:00,59.53,59.69,59.52,59.68,14200.0,33.6186,33.7089,33.6129,33.7033,14200.0
2011-04-28 14:15:00,59.68,59.86,59.68,59.84,39300.0,33.7033,33.8049,33.7033,33.7936,39300.0
2011-04-28 14:20:00,59.84,59.95,59.81,59.95,11900.0,33.7936,33.8558,33.7767,33.8558,11900.0
2011-04-28 14:25:00,59.93,59.95,59.73,59.87,35500.0,33.8445,33.8558,33.7315,33.8106,35500.0
2011-04-28 14:30:00,59.86,59.94,59.7,59.88,26000.0,33.8049,33.8501,33.7146,33.8162,26000.0
2011-04-28 14:35:00,59.91,59.98,59.85,59.86,21600.0,33.8332,33.8727,33.7993,33.8049,21600.0
2011-04-28 14:40:00,59.87,59.9,59.83,59.88,12200.0,33.8106,33.8275,33.788,33.8162,12200.0
2011-04-28 14:45:00,59.88,59.91,59.79,59.86,14300.0,33.8162,33.8332,33.7654,33.8049,14300.0
2011-04-28 14:50:00,59.86,59.87,59.85,59.87,13900.0,33.8049,33.8106,33.7993,33.8106,13900.0
2011-04-28 14:55:00,59.87,60.0,59.86,60.0,66700.0,33.8106,33.884,33.8049,33.884,66700.0
2011-04-28 15:00:00,60.0,60.15,59.99,60.14,53100.0,33.884,33.9687,33.8783,33.9631,53100.0
2011-04-28 15:05:00,60.15,60.25,60.12,60.25,38100.0,33.9687,34.0252,33.9518,34.0252,38100.0
2011-04-28 15:10:00,60.25,60.25,60.16,60.16,35300.0,34.0252,34.0252,33.9743,33.9743,35300.0
2011-04-28 15:15:00,60.17,60.17,60.14,60.15,19700.0,33.98,33.98,33.9631,33.9687,19700.0
2011-04-28 15:20:00,60.15,60.3,60.14,60.27,25300.0,33.9687,34.0534,33.9631,34.0365,25300.0
2011-04-28 15:25:00,60.27,60.34,60.15,60.16,30400.0,34.0365,34.076,33.9687,33.9743,30400.0
2011-04-28 15:30:00,60.15,60.27,60.12,60.26,48300.0,33.9687,34.0365,33.9518,34.0308,48300.0
2011-04-28 15:35:00,60.26,60.43,60.19,60.43,37500.0,34.0308,34.1268,33.9913,34.1268,37500.0
2011-04-28 15:40:00,60.44,60.45,60.33,60.45,28900.0,34.1325,34.1381,34.0704,34.1381,28900.0
2011-04-28 15:45:00,60.46,60.49,60.39,60.45,66600.0,34.1438,34.1607,34.1042,34.1381,66600.0
2011-04-28 15:50:00,60.46,60.47,60.22,60.3,82700.0,34.1438,34.1494,34.0082,34.0534,82700.0
2011-04-28 15:55:00,60.3,60.41,60.11,60.31,78500.0,34.0534,34.1155,33.9461,34.0591,78500.0
2011-04-29 09:30:00,60.21,60.39,60.09,60.26,14000.0,34.0026,34.1042,33.9348,34.0308,14000.0
2011-04-29 09:35:00,60.25,60.29,60.1,60.22,12900.0,34.0252,34.0478,33.9405,34.0082,12900.0
2011-04-29 09:40:00,60.13,60.23,60.0,60.0,14800.0,33.9574,34.0139,33.884,33.884,14800.0
2011-04-29 09:45:00,60.04,60.13,59.92,59.92,4700.0,33.9066,33.9574,33.8388,33.8388,4700.0
2011-04-29 09:50:00,59.93,59.97,59.74,59.81,10600.0,33.8445,33.867,33.7372,33.7767,10600.0
2011-04-29 09:55:00,59.76,59.95,59.65,59.82,27500.0,33.7485,33.8558,33.6863,33.7823,27500.0
2011-04-29 10:00:00,59.82,59.84,59.7,59.71,1700.0,33.7823,33.7936,33.7146,33.7202,1700.0
2011-04-29 10:05:00,59.7,59.8,59.67,59.8,10600.0,33.7146,33.771,33.6976,33.771,10600.0
2011-04-29 10:10:00,59.77,59.78,59.73,59.73,2800.0,33.7541,33.7597,33.7315,33.7315,2800.0
2011-04-29 10:15:00,59.73,59.74,59.69,59.7,4100.0,33.7315,33.7372,33.7089,33.7146,4100.0
2011-04-29 10:20:00,59.73,59.74,59.62,59.67,4400.0,33.7315,33.7372,33.6694,33.6976,4400.0
2011-04-29 10:25:00,59.67,59.72,59.6,59.6,7500.0,33.6976,33.7259,33.6581,33.6581,7500.0
2011-04-29 10:30:00,59.65,59.8,59.61,59.69,16800.0,33.6863,33.771,33.6637,33.7089,16800.0
2011-04-29 10:35:00,59.72,59.85,59.69,59.75,10400.0,33.7259,33.7993,33.7089,33.7428,10400.0
2011-04-29 10:40:00,59.77,59.81,59.74,59.78,4300.0,33.7541,33.7767,33.7372,33.7597,4300.0
2011-04-29 10:45:00,59.78,59.81,59.75,59.8,9600.0,33.7597,33.7767,33.7428,33.771,9600.0
2011-04-29 10:50:00,59.8,59.82,59.78,59.8,13600.0,33.771,33.7823,33.7597,33.771,13600.0
2011-04-29 10:55:00,59.8,59.89,59.79,59.81,11900.0,33.771,33.8219,33.7654,33.7767,11900.0
2011-04-29 11:00:00,59.8,59.83,59.77,59.8,6300.0,33.771,33.788,33.7541,33.771,6300.0
2011-04-29 11:05:00,59.79,59.85,59.77,59.8,7500.0,33.7654,33.7993,33.7541,33.771,7500.0
2011-04-29 11:10:00,59.79,59.8,59.76,59.76,3100.0,33.7654,33.771,33.7485,33.7485,3100.0
2011-04-29 11:15:00,59.77,59.8,59.76,59.78,4700.0,33.7541,33.771,33.7485,33.7597,4700.0
2011-04-29 11:20:00,59.78,59.84,59.76,59.78,7400.0,33.7597,33.7936,33.7485,33.7597,7400.0
2011-04-29 11:25:00,59.78,59.86,59.76,59.85,31400.0,33.7597,33.8049,33.7485,33.7993,31400.0
2011-04-29 11:30:00,59.85,60.02,59.85,60.0,21600.0,33.7993,33.8953,33.7993,33.884,21600.0
2011-04-29 11:35:00,59.99,60.17,59.96,60.17,9700.0,33.8783,33.98,33.8614,33.98,9700.0
2011-04-29 11:40:00,60.17,60.26,60.08,60.11,4000.0,33.98,34.0308,33.9292,33.9461,4000.0
2011-04-29 11:45:00,60.09,60.29,60.09,60.24,10900.0,33.9348,34.0478,33.9348,34.0195,10900.0
2011-04-29 11:50:00,60.23,60.24,60.05,60.21,5900.0,34.0139,34.0195,33.9122,34.0026,5900.0
2011-04-29 11:55:00,60.23,60.23,60.17,60.2,6300.0,34.0139,34.0139,33.98,33.9969,6300.0
2011-04-29 12:00:00,60.22,60.26,60.18,60.25,8500.0,34.0082,34.0308,33.9856,34.0252,8500.0
2011-04-29 12:05:00,60.26,60.29,60.25,60.27,6900.0,34.0308,34.0478,34.0252,34.0365,6900.0
2011-04-29 12:10:00,60.27,60.29,60.22,60.29,10200.0,34.0365,34.0478,34.0082,34.0478,10200.0
2011-04-29 12:15:00,60.29,60.29,60.24,60.26,8700.0,34.0478,34.0478,34.0195,34.0308,8700.0
2011-04-29 12:20:00,60.25,60.26,60.17,60.21,3800.0,34.0252,34.0308,33.98,34.0026,3800.0
2011-04-29 12:25:00,60.22,60.27,60.21,60.25,3200.0,34.0082,34.0365,34.0026,34.0252,3200.0
2011-04-29 12:30:00,60.23,60.26,60.22,60.26,6900.0,34.0139,34.0308,34.0082,34.0308,6900.0
2011-04-29 12:35:00,60.26,60.26,60.25,60.26,7500.0,34.0308,34.0308,34.0252,34.0308,7500.0
2011-04-29 12:40:00,60.26,60.26,60.25,60.25,6500.0,34.0308,34.0308,34.0252,34.0252,6500.0
2011-04-29 12:45:00,60.26,60.26,60.23,60.24,3200.0,34.0308,34.0308,34.0139,34.0195,3200.0
2011-04-29 12:50:00,60.24,60.28,60.22,60.28,2000.0,34.0195,34.0421,34.0082,34.0421,2000.0
2011-04-29 12:55:00,60.23,60.26,60.2,60.21,8300.0,34.0139,34.0308,33.9969,34.0026,8300.0
2011-04-29 13:00:00,60.22,60.25,60.19,60.21,8000.0,34.0082,34.0252,33.9913,34.0026,8000.0
2011-04-29 13:05:00,60.22,60.22,60.21,60.22,3100.0,34.0082,34.0082,34.0026,34.0082,3100.0
2011-04-29 13:10:00,60.21,60.26,60.21,60.22,10200.0,34.0026,34.0308,34.0026,34.0082,10200.0
2011-04-29 13:15:00,60.21,60.26,60.2,60.24,6000.0,34.0026,34.0308,33.9969,34.0195,6000.0
2011-04-29 13:20:00,60.24,60.27,60.23,60.23,3400.0,34.0195,34.0365,34.0139,34.0139,3400.0
2011-04-29 13:25:00,60.23,60.24,60.18,60.23,4400.0,34.0139,34.0195,33.9856,34.0139,4400.0
2011-04-29 13:30:00,60.24,60.27,60.22,60.26,7300.0,34.0195,34.0365,34.0082,34.0308,7300.0
2011-04-29 13:35:00,60.25,60.27,60.22,60.24,5800.0,34.0252,34.0365,34.0082,34.0195,5800.0
2011-04-29 13:40:00,60.23,60.25,60.22,60.25,2300.0,34.0139,34.0252,34.0082,34.0252,2300.0
2011-04-29 13:45:00,60.25,60.26,60.22,60.23,4200.0,34.0252,34.0308,34.0082,34.0139,4200.0
2011-04-29 13:50:00,60.23,60.29,60.22,60.29,5900.0,34.0139,34.0478,34.0082,34.0478,5900.0
2011-04-29 13:55:00,60.29,60.29,60.25,60.26,5900.0,34.0478,34.0478,34.0252,34.0308,5900.0
2011-04-29 14:00:00,60.25,60.25,60.22,60.25,4000.0,34.0252,34.0252,34.0082,34.0252,4000.0
2011-04-29 14:05:00,60.22,60.25,60.22,60.24,3700.0,34.0082,34.0252,34.0082,34.0195,3700.0
2011-04-29 14:10:00,60.25,60.27,60.21,60.21,7800.0,34.0252,34.0365,34.0026,34.0026,7800.0
2011-04-29 14:15:00,60.21,60.25,60.2,60.25,4000.0,34.0026,34.0252,33.9969,34.0252,4000.0
2011-04-29 14:20:00,60.25,60.25,60.23,60.25,1300.0,34.0252,34.0252,34.0139,34.0252,1300.0
2011-04-29 14:25:00,60.25,60.25,60.24,60.24,3200.0,34.0252,34.0252,34.0195,34.0195,3200.0
2011-04-29 14:30:00,60.25,60.26,60.24,60.25,7600.0,34.0252,34.0308,34.0195,34.0252,7600.0
2011-04-29 14:35:00,60.24,60.26,60.23,60.25,7100.0,34.0195,34.0308,34.0139,34.0252,7100.0
2011-04-29 14:40:00,60.25,60.26,60.23,60.25,10300.0,34.0252,34.0308,34.0139,34.0252,10300.0
2011-04-29 14:45:00,60.25,60.26,60.25,60.25,2800.0,34.0252,34.0308,34.0252,34.0252,2800.0
2011-04-29 14:50:00,60.25,60.26,60.23,60.25,5900.0,34.0252,34.0308,34.0139,34.0252,5900.0
2011-04-29 14:55:00,60.25,60.26,60.24,60.24,8100.0,34.0252,34.0308,34.0195,34.0195,8100.0
2011-04-29 15:00:00,60.23,60.25,60.23,60.25,3500.0,34.0139,34.0252,34.0139,34.0252,3500.0
2011-04-29 15:05:00,60.25,60.26,60.21,60.25,6000.0,34.0252,34.0308,34.0026,34.0252,6000.0
2011-04-29 15:10:00,60.23,60.26,60.22,60.23,6300.0,34.0139,34.0308,34.0082,34.0139,6300.0
2011-04-29 15:15:00,60.23,60.25,60.22,60.23,8900.0,34.0139,34.0252,34.0082,34.0139,8900.0
2011-04-29 15:20:00,60.23,60.23,60.17,60.2,8000.0,34.0139,34.0139,33.98,33.9969,8000.0
2011-04-29 15:25:00,60.19,60.19,60.14,60.14,5700.0,33.9913,33.9913,33.9631,33.9631,5700.0
2011-04-29 15:30:00,60.13,60.19,60.13,60.16,5900.0,33.9574,33.9913,33.9574,33.9743,5900.0
2011-04-29 15:35:00,60.16,60.28,60.14,60.28,10200.0,33.9743,34.0421,33.9631,34.0421,10200.0
2011-04-29 15:40:00,60.28,60.4,60.28,60.4,13900.0,34.0421,34.1099,34.0421,34.1099,13900.0
2011-04-29 15:45:00,60.41,60.64,60.4,60.57,33400.0,34.1155,34.2454,34.1099,34.2059,33400.0
2011-04-29 15:50:00,60.6,60.6,60.47,60.53,23200.0,34.2228,34.2228,34.1494,34.1833,23200.0
2011-04-29 15:55:00,60.53,60.57,60.32,60.35,84600.0,34.1833,34.2059,34.0647,34.0816,84600.0
2011-05-02 09:30:00,60.79,60.98,60.78,60.94,22800.0,34.3301,34.4374,34.3245,34.4148,22800.0
2011-05-02 09:35:00,60.96,60.99,60.85,60.9,6600.0,34.4261,34.4431,34.364,34.3922,6600.0
2011-05-02 09:40:00,60.94,60.96,60.82,60.9,9500.0,34.4148,34.4261,34.3471,34.3922,9500.0
2011-05-02 09:45:00,60.84,60.93,60.84,60.91,10200.0,34.3584,34.4092,34.3584,34.3979,10200.0
2011-05-02 09:50:00,60.92,61.14,60.92,61.05,21200.0,34.4035,34.5278,34.4035,34.477,21200.0
2011-05-02 09:55:00,61.06,61.13,61.0,61.0,9400.0,34.4826,34.5221,34.4487,34.4487,9400.0
2011-05-02 10:00:00,61.01,61.15,61.0,61.15,18300.0,34.4544,34.5334,34.4487,34.5334,18300.0
2011-05-02 10:05:00,61.15,61.35,61.12,61.23,21200.0,34.5334,34.6464,34.5165,34.5786,21200.0
2011-05-02 10:10:00,61.22,61.22,61.06,61.1,13400.0,34.573,34.573,34.4826,34.5052,13400.0
2011-05-02 10:15:00,61.1,61.11,60.94,60.98,10500.0,34.5052,34.5108,34.4148,34.4374,10500.0
2011-05-02 10:20:00,60.97,61.0,60.91,60.96,18000.0,34.4318,34.4487,34.3979,34.4261,18000.0
2011-05-02 10:25:00,60.96,60.99,60.87,60.93,15200.0,34.4261,34.4431,34.3753,34.4092,15200.0
2011-05-02 10:30:00,60.93,60.97,60.86,60.88,10400.0,34.4092,34.4318,34.3697,34.381,10400.0
2011-05-02 10:35:00,60.89,60.98,60.89,60.95,6200.0,34.3866,34.4374,34.3866,34.4205,6200.0
2011-05-02 10:40:00,60.97,60.99,60.9,60.95,20000.0,34.4318,34.4431,34.3922,34.4205,20000.0
2011-05-02 10:45:00,60.94,61.04,60.94,61.04,26500.0,34.4148,34.4713,34.4148,34.4713,26500.0
2011-05-02 10:50:00,61.04,61.16,61.04,61.08,14000.0,34.4713,34.5391,34.4713,34.4939,14000.0
2011-05-02 10:55:00,61.11,61.11,60.94,60.96,13000.0,34.5108,34.5108,34.4148,34.4261,13000.0
2011-05-02 11:00:00,60.96,61.0,60.91,60.97,14300.0,34.4261,34.4487,34.3979,34.4318,14300.0
2011-05-02 11:05:00,61.0,61.0,60.95,60.98,10000.0,34.4487,34.4487,34.4205,34.4374,10000.0
2011-05-02 11:10:00,60.99,60.99,60.95,60.97,10300.0,34.4431,34.4431,34.4205,34.4318,10300.0
2011-05-02 11:15:00,60.98,60.99,60.96,60.97,6000.0,34.4374,34.4431,34.4261,34.4318,6000.0
2011-05-02 11:20:00,60.97,60.99,60.89,60.92,14300.0,34.4318,34.4431,34.3866,34.4035,14300.0
2011-05-02 11:25:00,60.9,60.99,60.9,60.98,20900.0,34.3922,34.4431,34.3922,34.4374,20900.0
2011-05-02 11:30:00,60.97,60.99,60.93,60.97,16000.0,34.4318,34.4431,34.4092,34.4318,16000.0
2011-05-02 11:35:00,60.95,60.99,60.95,60.98,14800.0,34.4205,34.4431,34.4205,34.4374,14800.0
2011-05-02 11:40:00,60.98,60.99,60.96,60.99,8100.0,34.4374,34.4431,34.4261,34.4431,8100.0
2011-05-02 11:45:00,60.98,60.99,60.9,60.93,12700.0,34.4374,34.4431,34.3922,34.4092,12700.0
2011-05-02 11:50:00,60.91,60.94,60.89,60.93,11200.0,34.3979,34.4148,34.3866,34.4092,11200.0
2011-05-02 11:55:00,60.93,60.99,60.92,60.97,14400.0,34.4092,34.4431,34.4035,34.4318,14400.0
2011-05-02 12:00:00,60.98,60.99,60.89,60.89,7900.0,34.4374,34.4431,34.3866,34.3866,7900.0
2011-05-02 12:05:00,60.92,60.97,60.91,60.97,3700.0,34.4035,34.4318,34.3979,34.4318,3700.0
2011-05-02 12:10:00,60.97,60.97,60.93,60.95,5100.0,34.4318,34.4318,34.4092,34.4205,5100.0
2011-05-02 12:15:00,60.94,60.95,60.88,60.88,3500.0,34.4148,34.4205,34.381,34.381,3500.0
2011-05-02 12:20:00,60.88,60.89,60.84,60.84,4900.0,34.381,34.3866,34.3584,34.3584,4900.0
2011-05-02 12:25:00,60.83,60.85,60.73,60.77,5400.0,34.3527,34.364,34.2962,34.3188,5400.0
2011-05-02 12:30:00,60.76,60.77,60.7,60.71,5800.0,34.3132,34.3188,34.2793,34.285,5800.0
2011-05-02 12:35:00,60.72,60.72,60.68,60.69,3600.0,34.2906,34.2906,34.268,34.2737,3600.0
2011-05-02 12:40:00,60.69,60.74,60.69,60.73,6000.0,34.2737,34.3019,34.2737,34.2962,6000.0
2011-05-02 12:45:00,60.73,60.8,60.71,60.8,7000.0,34.2962,34.3358,34.285,34.3358,7000.0
2011-05-02 12:50:00,60.8,60.83,60.8,60.81,3800.0,34.3358,34.3527,34.3358,34.3414,3800.0
2011-05-02 12:55:00,60.82,60.83,60.79,60.81,6200.0,34.3471,34.3527,34.3301,34.3414,6200.0
2011-05-02 13:00:00,60.81,60.86,60.8,60.84,11400.0,34.3414,34.3697,34.3358,34.3584,11400.0
2011-05-02 13:05:00,60.84,60.85,60.78,60.79,12400.0,34.3584,34.364,34.3245,34.3301,12400.0
2011-05-02 13:10:00,60.8,60.84,60.79,60.83,3700.0,34.3358,34.3584,34.3301,34.3527,3700.0
2011-05-02 13:15:00,60.82,60.83,60.8,60.81,6500.0,34.3471,34.3527,34.3358,34.3414,6500.0
2011-05-02 13:20:00,60.83,60.83,60.77,60.77,9300.0,34.3527,34.3527,34.3188,34.3188,9300.0
2011-05-02 13:25:00,60.76,60.82,60.75,60.82,3700.0,34.3132,34.3471,34.3075,34.3471,3700.0
2011-05-02 13:30:00,60.83,60.85,60.82,60.85,5700.0,34.3527,34.364,34.3471,34.364,5700.0
2011-05-02 13:35:00,60.86,60.86,60.81,60.86,6500.0,34.3697,34.3697,34.3414,34.3697,6500.0
2011-05-02 13:40:00,60.84,60.91,60.84,60.91,2700.0,34.3584,34.3979,34.3584,34.3979,2700.0
2011-05-02 13:45:00,60.91,60.93,60.91,60.92,3700.0,34.3979,34.4092,34.3979,34.4035,3700.0
2011-05-02 13:50:00,60.92,60.96,60.92,60.96,2500.0,34.4035,34.4261,34.4035,34.4261,2500.0
2011-05-02 13:55:00,60.97,60.97,60.91,60.91,7600.0,34.4318,34.4318,34.3979,34.3979,7600.0
2011-05-02 14:00:00,60.91,60.91,60.86,60.86,4800.0,34.3979,34.3979,34.3697,34.3697,4800.0
2011-05-02 14:05:00,60.89,60.97,60.89,60.94,15400.0,34.3866,34.4318,34.3866,34.4148,15400.0
2011-05-02 14:10:00,60.94,60.95,60.94,60.94,6200.0,34.4148,34.4205,34.4148,34.4148,6200.0
2011-05-02 14:15:00,60.93,60.94,60.93,60.94,3200.0,34.4092,34.4148,34.4092,34.4148,3200.0
2011-05-02 14:20:00,60.93,60.95,60.93,60.93,4600.0,34.4092,34.4205,34.4092,34.4092,4600.0
2011-05-02 14:25:00,60.93,60.94,60.9,60.94,5400.0,34.4092,34.4148,34.3922,34.4148,5400.0
2011-05-02 14:30:00,60.93,60.95,60.93,60.94,2400.0,34.4092,34.4205,34.4092,34.4148,2400.0
2011-05-02 14:35:00,60.94,60.94,60.9,60.92,4300.0,34.4148,34.4148,34.3922,34.4035,4300.0
2011-05-02 14:40:00,60.92,60.95,60.92,60.95,3500.0,34.4035,34.4205,34.4035,34.4205,3500.0
2011-05-02 14:45:00,60.95,60.97,60.92,60.93,11400.0,34.4205,34.4318,34.4035,34.4092,11400.0
2011-05-02 14:50:00,60.95,60.95,60.93,60.95,5300.0,34.4205,34.4205,34.4092,34.4205,5300.0
2011-05-02 14:55:00,60.95,60.97,60.92,60.95,12100.0,34.4205,34.4318,34.4035,34.4205,12100.0
2011-05-02 15:00:00,60.94,60.96,60.92,60.95,7100.0,34.4148,34.4261,34.4035,34.4205,7100.0
2011-05-02 15:05:00,60.94,60.96,60.94,60.95,5900.0,34.4148,34.4261,34.4148,34.4205,5900.0
2011-05-02 15:10:00,60.95,60.96,60.93,60.93,7500.0,34.4205,34.4261,34.4092,34.4092,7500.0
2011-05-02 15:15:00,60.94,60.95,60.92,60.95,7800.0,34.4148,34.4205,34.4035,34.4205,7800.0
2011-05-02 15:20:00,60.95,60.97,60.91,60.96,12600.0,34.4205,34.4318,34.3979,34.4261,12600.0
2011-05-02 15:25:00,60.96,60.96,60.86,60.87,9500.0,34.4261,34.4261,34.3697,34.3753,9500.0
2011-05-02 15:30:00,60.86,60.89,60.85,60.86,9100.0,34.3697,34.3866,34.364,34.3697,9100.0
2011-05-02 15:35:00,60.86,60.91,60.86,60.87,9600.0,34.3697,34.3979,34.3697,34.3753,9600.0
2011-05-02 15:40:00,60.87,60.89,60.77,60.83,14800.0,34.3753,34.3866,34.3188,34.3527,14800.0
2011-05-02 15:45:00,60.82,60.86,60.82,60.85,38700.0,34.3471,34.3697,34.3471,34.364,38700.0
2011-05-02 15:50:00,60.84,60.85,60.8,60.8,20800.0,34.3584,34.364,34.3358,34.3358,20800.0
2011-05-02 15:55:00,60.8,60.86,60.8,60.84,34600.0,34.3358,34.3697,34.3358,34.3584,34600.0
2011-05-03 09:30:00,60.72,60.72,60.56,60.64,7400.0,34.2906,34.2906,34.2002,34.2454,7400.0
2011-05-03 09:35:00,60.65,60.76,60.64,60.7,4400.0,34.2511,34.3132,34.2454,34.2793,4400.0
2011-05-03 09:40:00,60.73,60.73,60.63,60.7,66400.0,34.2962,34.2962,34.2398,34.2793,66400.0
2011-05-03 09:45:00,60.71,60.79,60.63,60.72,11200.0,34.285,34.3301,34.2398,34.2906,11200.0
2011-05-03 09:50:00,60.73,60.79,60.71,60.78,7400.0,34.2962,34.3301,34.285,34.3245,7400.0
2011-05-03 09:55:00,60.78,60.99,60.78,60.95,5700.0,34.3245,34.4431,34.3245,34.4205,5700.0
2011-05-03 10:00:00,60.99,61.0,60.9,60.94,36100.0,34.4431,34.4487,34.3922,34.4148,36100.0
2011-05-03 10:05:00,60.93,61.0,60.9,60.9,6900.0,34.4092,34.4487,34.3922,34.3922,6900.0
2011-05-03 10:10:00,60.9,60.93,60.85,60.9,5900.0,34.3922,34.4092,34.364,34.3922,5900.0
2011-05-03 10:15:00,60.89,61.0,60.89,60.99,7400.0,34.3866,34.4487,34.3866,34.4431,7400.0
2011-05-03 10:20:00,61.0,61.0,60.93,60.96,11200.0,34.4487,34.4487,34.4092,34.4261,11200.0
2011-05-03 10:25:00,60.96,60.97,60.88,60.89,7300.0,34.4261,34.4318,34.381,34.3866,7300.0
2011-05-03 10:30:00,60.9,60.91,60.83,60.83,8100.0,34.3922,34.3979,34.3527,34.3527,8100.0
2011-05-03 10:35:00,60.82,60.85,60.71,60.75,9700.0,34.3471,34.364,34.285,34.3075,9700.0
2011-05-03 10:40:00,60.75,60.78,60.72,60.73,2000.0,34.3075,34.3245,34.2906,34.2962,2000.0
2011-05-03 10:45:00,60.71,60.8,60.7,60.77,3100.0,34.285,34.3358,34.2793,34.3188,3100.0
2011-05-03 10:50:00,60.77,60.84,60.77,60.82,2400.0,34.3188,34.3584,34.3188,34.3471,2400.0
2011-05-03 10:55:00,60.81,60.81,60.72,60.72,8000.0,34.3414,34.3414,34.2906,34.2906,8000.0
2011-05-03 11:00:00,60.71,60.73,60.67,60.67,3500.0,34.285,34.2962,34.2624,34.2624,3500.0
2011-05-03 11:05:00,60.68,60.76,60.68,60.76,12600.0,34.268,34.3132,34.268,34.3132,12600.0
2011-05-03 11:10:00,60.75,60.8,60.74,60.78,3900.0,34.3075,34.3358,34.3019,34.3245,3900.0
2011-05-03 11:15:00,60.78,60.87,60.78,60.78,6600.0,34.3245,34.3753,34.3245,34.3245,6600.0
2011-05-03 11:20:00,60.8,60.87,60.79,60.85,22300.0,34.3358,34.3753,34.3301,34.364,22300.0
2011-05-03 11:25:00,60.85,60.93,60.85,60.93,12300.0,34.364,34.4092,34.364,34.4092,12300.0
2011-05-03 11:30:00,60.94,60.94,60.87,60.9,5200.0,34.4148,34.4148,34.3753,34.3922,5200.0
2011-05-03 11:35:00,60.88,60.94,60.86,60.91,6500.0,34.381,34.4148,34.3697,34.3979,6500.0
2011-05-03 11:40:00,60.9,60.92,60.86,60.87,4400.0,34.3922,34.4035,34.3697,34.3753,4400.0
2011-05-03 11:45:00,60.88,60.88,60.85,60.88,6200.0,34.381,34.381,34.364,34.381,6200.0
2011-05-03 11:50:00,60.88,60.89,60.85,60.89,3700.0,34.381,34.3866,34.364,34.3866,3700.0
2011-05-03 11:55:00,60.9,60.9,60.85,60.85,5600.0,34.3922,34.3922,34.364,34.364,5600.0
2011-05-03 12:00:00,60.88,60.93,60.85,60.89,10200.0,34.381,34.4092,34.364,34.3866,10200.0
2011-05-03 12:05:00,60.89,60.92,60.85,60.9,20000.0,34.3866,34.4035,34.364,34.3922,20000.0
2011-05-03 12:10:00,60.9,60.96,60.9,60.93,12700.0,34.3922,34.4261,34.3922,34.4092,12700.0
2011-05-03 12:15:00,60.93,60.97,60.91,60.92,3900.0,34.4092,34.4318,34.3979,34.4035,3900.0
2011-05-03 12:20:00,60.92,60.92,60.85,60.86,12600.0,34.4035,34.4035,34.364,34.3697,12600.0
2011-05-03 12:25:00,60.86,60.88,60.85,60.86,9200.0,34.3697,34.381,34.364,34.3697,9200.0
2011-05-03 12:30:00,60.86,60.88,60.8,60.8,31800.0,34.3697,34.381,34.3358,34.3358,31800.0
2011-05-03 12:35:00,60.8,60.82,60.78,60.78,19800.0,34.3358,34.3471,34.3245,34.3245,19800.0
2011-05-03 12:40:00,60.77,60.77,60.73,60.73,1900.0,34.3188,34.3188,34.2962,34.2962,1900.0
2011-05-03 12:45:00,60.71,60.73,60.65,60.65,2800.0,34.285,34.2962,34.2511,34.2511,2800.0
2011-05-03 12:50:00,60.65,60.69,60.65,60.69,1100.0,34.2511,34.2737,34.2511,34.2737,1100.0
2011-05-03 12:55:00,60.67,60.68,60.44,60.46,18300.0,34.2624,34.268,34.1325,34.1438,18300.0
2011-05-03 13:00:00,60.48,60.5,60.41,60.42,10000.0,34.1551,34.1664,34.1155,34.1212,10000.0
2011-05-03 13:05:00,60.42,60.42,60.34,60.38,4300.0,34.1212,34.1212,34.076,34.0986,4300.0
2011-05-03 13:10:00,60.37,60.37,60.31,60.31,3800.0,34.0929,34.0929,34.0591,34.0591,3800.0
2011-05-03 13:15:00,60.28,60.31,60.25,60.29,3000.0,34.0421,34.0591,34.0252,34.0478,3000.0
2011-05-03 13:20:00,60.28,60.29,60.14,60.15,4900.0,34.0421,34.0478,33.9631,33.9687,4900.0
2011-05-03 13:25:00,60.14,60.14,59.95,59.95,10500.0,33.9631,33.9631,33.8558,33.8558,10500.0
2011-05-03 13:30:00,59.95,60.0,59.91,59.91,24700.0,33.8558,33.884,33.8332,33.8332,24700.0
2011-05-03 13:35:00,59.94,60.0,59.89,59.89,4400.0,33.8501,33.884,33.8219,33.8219,4400.0
2011-05-03 13:40:00,59.87,59.9,59.83,59.88,3500.0,33.8106,33.8275,33.788,33.8162,3500.0
2011-05-03 13:45:00,59.86,59.93,59.82,59.88,3800.0,33.8049,33.8445,33.7823,33.8162,3800.0
2011-05-03 13:50:00,59.87,59.87,59.81,59.87,1700.0,33.8106,33.8106,33.7767,33.8106,1700.0
2011-05-03 13:55:00,59.86,59.9,59.83,59.86,4800.0,33.8049,33.8275,33.788,33.8049,4800.0
2011-05-03 14:00:00,59.86,59.95,59.84,59.9,7000.0,33.8049,33.8558,33.7936,33.8275,7000.0
2011-05-03 14:05:00,59.9,59.92,59.8,59.8,9300.0,33.8275,33.8388,33.771,33.771,9300.0
2011-05-03 14:10:00,59.79,59.8,59.75,59.77,5300.0,33.7654,33.771,33.7428,33.7541,5300.0
2011-05-03 14:15:00,59.78,59.85,59.77,59.83,5100.0,33.7597,33.7993,33.7541,33.788,5100.0
2011-05-03 14:20:00,59.82,59.85,59.82,59.85,14600.0,33.7823,33.7993,33.7823,33.7993,14600.0
2011-05-03 14:25:00,59.84,59.96,59.8,59.9,12000.0,33.7936,33.8614,33.771,33.8275,12000.0
2011-05-03 14:30:00,59.92,60.11,59.91,60.09,18100.0,33.8388,33.9461,33.8332,33.9348,18100.0
2011-05-03 14:35:00,60.08,60.13,59.99,60.01,9400.0,33.9292,33.9574,33.8783,33.8896,9400.0
2011-05-03 14:40:00,60.03,60.16,60.02,60.16,6200.0,33.9009,33.9743,33.8953,33.9743,6200.0
2011-05-03 14:45:00,60.16,60.19,60.15,60.17,8600.0,33.9743,33.9913,33.9687,33.98,8600.0
2011-05-03 14:50:00,60.19,60.21,60.13,60.13,5700.0,33.9913,34.0026,33.9574,33.9574,5700.0
2011-05-03 14:55:00,60.12,60.18,60.12,60.18,3300.0,33.9518,33.9856,33.9518,33.9856,3300.0
2011-05-03 15:00:00,60.19,60.21,60.19,60.19,3900.0,33.9913,34.0026,33.9913,33.9913,3900.0
2011-05-03 15:05:00,60.19,60.19,60.1,60.12,4200.0,33.9913,33.9913,33.9405,33.9518,4200.0
2011-05-03 15:10:00,60.12,60.13,60.06,60.1,38900.0,33.9518,33.9574,33.9179,33.9405,38900.0
2011-05-03 15:15:00,60.1,60.14,60.05,60.07,14500.0,33.9405,33.9631,33.9122,33.9235,14500.0
2011-05-03 15:20:00,60.07,60.21,60.06,60.21,9400.0,33.9235,34.0026,33.9179,34.0026,9400.0
2011-05-03 15:25:00,60.2,60.22,60.13,60.17,12800.0,33.9969,34.0082,33.9574,33.98,12800.0
2011-05-03 15:30:00,60.17,60.24,60.16,60.2,8600.0,33.98,34.0195,33.9743,33.9969,8600.0
2011-05-03 15:35:00,60.21,60.22,60.19,60.21,7600.0,34.0026,34.0082,33.9913,34.0026,7600.0
2011-05-03 15:40:00,60.21,60.28,60.17,60.27,14600.0,34.0026,34.0421,33.98,34.0365,14600.0
2011-05-03 15:45:00,60.28,60.35,60.27,60.34,24000.0,34.0421,34.0816,34.0365,34.076,24000.0
2011-05-03 15:50:00,60.34,60.36,60.32,60.35,19400.0,34.076,34.0873,34.0647,34.0816,19400.0
2011-05-03 15:55:00,60.35,60.44,60.35,60.35,32100.0,34.0816,34.1325,34.0816,34.0816,32100.0
2011-05-04 09:30:00,60.24,60.63,60.23,60.39,5200.0,34.0195,34.2398,34.0139,34.1042,5200.0
2011-05-04 09:35:00,60.35,60.44,60.16,60.23,3300.0,34.0816,34.1325,33.9743,34.0139,3300.0
2011-05-04 09:40:00,60.16,60.2,60.02,60.02,3700.0,33.9743,33.9969,33.8953,33.8953,3700.0
2011-05-04 09:45:00,60.09,60.28,60.03,60.13,9700.0,33.9348,34.0421,33.9009,33.9574,9700.0
2011-05-04 09:50:00,60.08,60.11,60.01,60.02,3900.0,33.9292,33.9461,33.8896,33.8953,3900.0
2011-05-04 09:55:00,60.06,60.15,59.9,60.04,7300.0,33.9179,33.9687,33.8275,33.9066,7300.0
2011-05-04 10:00:00,60.05,60.27,59.91,60.24,7800.0,33.9122,34.0365,33.8332,34.0195,7800.0
2011-05-04 10:05:00,60.22,60.43,60.12,60.25,9400.0,34.0082,34.1268,33.9518,34.0252,9400.0
2011-05-04 10:10:00,60.23,60.33,60.16,60.33,10700.0,34.0139,34.0704,33.9743,34.0704,10700.0
2011-05-04 10:15:00,60.3,60.39,60.24,60.38,9700.0,34.0534,34.1042,34.0195,34.0986,9700.0
2011-05-04 10:20:00,60.43,60.47,60.29,60.3,7300.0,34.1268,34.1494,34.0478,34.0534,7300.0
2011-05-04 10:25:00,60.3,60.37,60.25,60.32,6800.0,34.0534,34.0929,34.0252,34.0647,6800.0
2011-05-04 10:30:00,60.34,60.34,60.18,60.2,7300.0,34.076,34.076,33.9856,33.9969,7300.0
2011-05-04 10:35:00,60.19,60.2,60.01,60.05,7200.0,33.9913,33.9969,33.8896,33.9122,7200.0
2011-05-04 10:40:00,60.01,60.05,59.94,59.95,2100.0,33.8896,33.9122,33.8501,33.8558,2100.0
2011-05-04 10:45:00,59.97,59.98,59.85,59.89,8100.0,33.867,33.8727,33.7993,33.8219,8100.0
2011-05-04 10:50:00,59.89,60.02,59.88,60.01,5200.0,33.8219,33.8953,33.8162,33.8896,5200.0
2011-05-04 10:55:00,60.01,60.05,59.95,59.96,6400.0,33.8896,33.9122,33.8558,33.8614,6400.0
2011-05-04 11:00:00,59.94,60.03,59.93,60.0,7600.0,33.8501,33.9009,33.8445,33.884,7600.0
2011-05-04 11:05:00,60.0,60.0,59.9,59.91,6900.0,33.884,33.884,33.8275,33.8332,6900.0
2011-05-04 11:10:00,59.91,59.93,59.8,59.83,8500.0,33.8332,33.8445,33.771,33.788,8500.0
2011-05-04 11:15:00,59.79,59.8,59.67,59.69,8400.0,33.7654,33.771,33.6976,33.7089,8400.0
2011-05-04 11:20:00,59.68,59.7,59.53,59.54,23600.0,33.7033,33.7146,33.6186,33.6242,23600.0
2011-05-04 11:25:00,59.55,59.58,59.47,59.49,29900.0,33.6299,33.6468,33.5847,33.596,29900.0
2011-05-04 11:30:00,59.5,59.54,59.45,59.48,8800.0,33.6016,33.6242,33.5734,33.5903,8800.0
2011-05-04 11:35:00,59.48,59.48,59.37,59.45,9000.0,33.5903,33.5903,33.5282,33.5734,9000.0
2011-05-04 11:40:00,59.47,59.47,59.34,59.46,7700.0,33.5847,33.5847,33.5113,33.579,7700.0
2011-05-04 11:45:00,59.45,59.49,59.43,59.44,5300.0,33.5734,33.596,33.5621,33.5677,5300.0
2011-05-04 11:50:00,59.44,59.44,59.37,59.42,7100.0,33.5677,33.5677,33.5282,33.5564,7100.0
2011-05-04 11:55:00,59.4,59.44,59.37,59.4,9600.0,33.5451,33.5677,33.5282,33.5451,9600.0
2011-05-04 12:00:00,59.4,59.43,59.38,59.42,6200.0,33.5451,33.5621,33.5339,33.5564,6200.0
2011-05-04 12:05:00,59.41,59.42,59.29,59.35,5100.0,33.5508,33.5564,33.483,33.5169,5100.0
2011-05-04 12:10:00,59.34,59.4,59.33,59.39,7800.0,33.5113,33.5451,33.5056,33.5395,7800.0
2011-05-04 12:15:00,59.38,59.39,59.33,59.34,6300.0,33.5339,33.5395,33.5056,33.5113,6300.0
2011-05-04 12:20:00,59.35,59.35,59.22,59.22,6800.0,33.5169,33.5169,33.4435,33.4435,6800.0
2011-05-04 12:25:00,59.22,59.26,59.1,59.18,12300.0,33.4435,33.4661,33.3757,33.4209,12300.0
2011-05-04 12:30:00,59.21,59.25,59.19,59.24,3000.0,33.4379,33.4604,33.4266,33.4548,3000.0
2011-05-04 12:35:00,59.26,59.29,59.21,59.29,6800.0,33.4661,33.483,33.4379,33.483,6800.0
2011-05-04 12:40:00,59.3,59.42,59.3,59.37,3700.0,33.4887,33.5564,33.4887,33.5282,3700.0
2011-05-04 12:45:00,59.39,59.43,59.34,59.36,6000.0,33.5395,33.5621,33.5113,33.5226,6000.0
2011-05-04 12:50:00,59.36,59.38,59.32,59.35,6800.0,33.5226,33.5339,33.5,33.5169,6800.0
2011-05-04 12:55:00,59.32,59.43,59.31,59.39,3500.0,33.5,33.5621,33.4943,33.5395,3500.0
2011-05-04 13:00:00,59.41,59.47,59.41,59.47,4900.0,33.5508,33.5847,33.5508,33.5847,4900.0
2011-05-04 13:05:00,59.46,59.51,59.43,59.5,3200.0,33.579,33.6073,33.5621,33.6016,3200.0
2011-05-04 13:10:00,59.49,59.49,59.47,59.49,4700.0,33.596,33.596,33.5847,33.596,4700.0
2011-05-04 13:15:00,59.49,59.49,59.47,59.47,3000.0,33.596,33.596,33.5847,33.5847,3000.0
2011-05-04 13:20:00,59.47,59.54,59.46,59.49,7100.0,33.5847,33.6242,33.579,33.596,7100.0
2011-05-04 13:25:00,59.48,59.5,59.43,59.44,29000.0,33.5903,33.6016,33.5621,33.5677,29000.0
2011-05-04 13:30:00,59.43,59.48,59.4,59.48,6600.0,33.5621,33.5903,33.5451,33.5903,6600.0
2011-05-04 13:35:00,59.47,59.57,59.47,59.56,11800.0,33.5847,33.6412,33.5847,33.6355,11800.0
2011-05-04 13:40:00,59.54,59.61,59.51,59.6,24300.0,33.6242,33.6637,33.6073,33.6581,24300.0
2011-05-04 13:45:00,59.59,59.65,59.57,59.59,18500.0,33.6524,33.6863,33.6412,33.6524,18500.0
2011-05-04 13:50:00,59.59,59.66,59.59,59.6,4100.0,33.6524,33.692,33.6524,33.6581,4100.0
2011-05-04 13:55:00,59.58,59.59,59.57,59.58,4900.0,33.6468,33.6524,33.6412,33.6468,4900.0
2011-05-04 14:00:00,59.59,59.6,59.57,59.59,13000.0,33.6524,33.6581,33.6412,33.6524,13000.0
2011-05-04 14:05:00,59.59,59.64,59.58,59.63,16400.0,33.6524,33.6807,33.6468,33.675,16400.0
2011-05-04 14:10:00,59.65,59.7,59.63,59.69,4300.0,33.6863,33.7146,33.675,33.7089,4300.0
2011-05-04 14:15:00,59.69,59.74,59.67,59.74,15400.0,33.7089,33.7372,33.6976,33.7372,15400.0
2011-05-04 14:20:00,59.73,59.86,59.73,59.86,12300.0,33.7315,33.8049,33.7315,33.8049,12300.0
2011-05-04 14:25:00,59.84,59.93,59.84,59.9,6600.0,33.7936,33.8445,33.7936,33.8275,6600.0
2011-05-04 14:30:00,59.89,59.95,59.88,59.94,7700.0,33.8219,33.8558,33.8162,33.8501,7700.0
2011-05-04 14:35:00,59.93,60.0,59.91,60.0,6700.0,33.8445,33.884,33.8332,33.884,6700.0
2011-05-04 14:40:00,60.0,60.03,59.96,60.01,17700.0,33.884,33.9009,33.8614,33.8896,17700.0
2011-05-04 14:45:00,60.01,60.06,60.0,60.03,22300.0,33.8896,33.9179,33.884,33.9009,22300.0
2011-05-04 14:50:00,60.03,60.1,60.01,60.08,12700.0,33.9009,33.9405,33.8896,33.9292,12700.0
2011-05-04 14:55:00,60.08,60.11,60.0,60.05,33100.0,33.9292,33.9461,33.884,33.9122,33100.0
2011-05-04 15:00:00,60.04,60.11,60.01,60.01,15300.0,33.9066,33.9461,33.8896,33.8896,15300.0
2011-05-04 15:05:00,60.02,60.11,60.02,60.09,27200.0,33.8953,33.9461,33.8953,33.9348,27200.0
2011-05-04 15:10:00,60.08,60.09,60.02,60.03,15800.0,33.9292,33.9348,33.8953,33.9009,15800.0
2011-05-04 15:15:00,60.04,60.08,60.01,60.08,10500.0,33.9066,33.9292,33.8896,33.9292,10500.0
2011-05-04 15:20:00,60.1,60.2,60.09,60.19,14000.0,33.9405,33.9969,33.9348,33.9913,14000.0
2011-05-04 15:25:00,60.19,60.26,60.17,60.26,17700.0,33.9913,34.0308,33.98,34.0308,17700.0
2011-05-04 15:30:00,60.25,60.26,60.2,60.22,17700.0,34.0252,34.0308,33.9969,34.0082,17700.0
2011-05-04 15:35:00,60.23,60.27,60.2,60.27,16600.0,34.0139,34.0365,33.9969,34.0365,16600.0
2011-05-04 15:40:00,60.27,60.31,60.27,60.27,20900.0,34.0365,34.0591,34.0365,34.0365,20900.0
2011-05-04 15:45:00,60.28,60.31,60.22,60.27,30200.0,34.0421,34.0591,34.0082,34.0365,30200.0
2011-05-04 15:50:00,60.27,60.27,60.21,60.24,37700.0,34.0365,34.0365,34.0026,34.0195,37700.0
2011-05-04 15:55:00,60.25,60.33,60.21,60.3,50200.0,34.0252,34.0704,34.0026,34.0534,50200.0
2011-05-05 09:30:00,59.94,60.06,59.73,60.02,15500.0,33.8501,33.9179,33.7315,33.8953,15500.0
2011-05-05 09:35:00,60.08,60.1,59.93,60.02,5900.0,33.9292,33.9405,33.8445,33.8953,5900.0
2011-05-05 09:40:00,60.07,60.27,60.06,60.2,7400.0,33.9235,34.0365,33.9179,33.9969,7400.0
2011-05-05 09:45:00,60.19,60.19,59.78,60.0,28600.0,33.9913,33.9913,33.7597,33.884,28600.0
2011-05-05 09:50:00,60.04,60.12,59.97,59.99,18700.0,33.9066,33.9518,33.867,33.8783,18700.0
2011-05-05 09:55:00,59.98,60.03,59.89,59.98,17600.0,33.8727,33.9009,33.8219,33.8727,17600.0
2011-05-05 10:00:00,59.98,60.06,59.92,60.04,6000.0,33.8727,33.9179,33.8388,33.9066,6000.0
2011-05-05 10:05:00,60.06,60.15,60.01,60.07,23600.0,33.9179,33.9687,33.8896,33.9235,23600.0
2011-05-05 10:10:00,60.07,60.12,59.99,60.0,7500.0,33.9235,33.9518,33.8783,33.884,7500.0
2011-05-05 10:15:00,60.01,60.04,59.97,59.98,10600.0,33.8896,33.9066,33.867,33.8727,10600.0
2011-05-05 10:20:00,59.97,60.1,59.97,60.07,9100.0,33.867,33.9405,33.867,33.9235,9100.0
2011-05-05 10:25:00,60.09,60.09,60.01,60.01,4200.0,33.9348,33.9348,33.8896,33.8896,4200.0
2011-05-05 10:30:00,59.99,60.11,59.98,60.11,3600.0,33.8783,33.9461,33.8727,33.9461,3600.0
2011-05-05 10:35:00,60.13,60.28,60.13,60.28,5700.0,33.9574,34.0421,33.9574,34.0421,5700.0
2011-05-05 10:40:00,60.29,60.31,60.18,60.26,6200.0,34.0478,34.0591,33.9856,34.0308,6200.0
2011-05-05 10:45:00,60.17,60.23,60.17,60.23,4100.0,33.98,34.0139,33.98,34.0139,4100.0
2011-05-05 10:50:00,60.22,60.24,60.17,60.24,6000.0,34.0082,34.0195,33.98,34.0195,6000.0
2011-05-05 10:55:00,60.25,60.29,60.24,60.25,2500.0,34.0252,34.0478,34.0195,34.0252,2500.0
2011-05-05 11:00:00,60.21,60.25,60.16,60.25,7000.0,34.0026,34.0252,33.9743,34.0252,7000.0
2011-05-05 11:05:00,60.24,60.25,60.19,60.21,7300.0,34.0195,34.0252,33.9913,34.0026,7300.0
2011-05-05 11:10:00,60.21,60.21,60.13,60.14,7800.0,34.0026,34.0026,33.9574,33.9631,7800.0
2011-05-05 11:15:00,60.14,60.25,60.13,60.25,6400.0,33.9631,34.0252,33.9574,34.0252,6400.0
2011-05-05 11:20:00,60.23,60.28,60.23,60.26,6800.0,34.0139,34.0421,34.0139,34.0308,6800.0
2011-05-05 11:25:00,60.27,60.34,60.24,60.34,5800.0,34.0365,34.076,34.0195,34.076,5800.0
2011-05-05 11:30:00,60.33,60.35,60.31,60.31,4100.0,34.0704,34.0816,34.0591,34.0591,4100.0
2011-05-05 11:35:00,60.34,60.35,60.28,60.35,10800.0,34.076,34.0816,34.0421,34.0816,10800.0
2011-05-05 11:40:00,60.35,60.41,60.3,60.3,3900.0,34.0816,34.1155,34.0534,34.0534,3900.0
2011-05-05 11:45:00,60.3,60.45,60.3,60.42,17900.0,34.0534,34.1381,34.0534,34.1212,17900.0
2011-05-05 11:50:00,60.44,60.48,60.41,60.47,10900.0,34.1325,34.1551,34.1155,34.1494,10900.0
2011-05-05 11:55:00,60.46,60.55,60.46,60.5,3200.0,34.1438,34.1946,34.1438,34.1664,3200.0
2011-05-05 12:00:00,60.53,60.55,60.49,60.55,2400.0,34.1833,34.1946,34.1607,34.1946,2400.0
2011-05-05 12:05:00,60.52,60.59,60.5,60.5,3900.0,34.1777,34.2172,34.1664,34.1664,3900.0
2011-05-05 12:10:00,60.51,60.56,60.5,60.55,8200.0,34.172,34.2002,34.1664,34.1946,8200.0
2011-05-05 12:15:00,60.57,60.57,60.54,60.55,4300.0,34.2059,34.2059,34.1889,34.1946,4300.0
2011-05-05 12:20:00,60.58,60.61,60.55,60.61,2500.0,34.2115,34.2285,34.1946,34.2285,2500.0
2011-05-05 12:25:00,60.59,60.64,60.56,60.63,2200.0,34.2172,34.2454,34.2002,34.2398,2200.0
2011-05-05 12:30:00,60.6,60.6,60.52,60.52,7200.0,34.2228,34.2228,34.1777,34.1777,7200.0
2011-05-05 12:35:00,60.52,60.53,60.45,60.45,6800.0,34.1777,34.1833,34.1381,34.1381,6800.0
2011-05-05 12:40:00,60.45,60.46,60.4,60.42,6600.0,34.1381,34.1438,34.1099,34.1212,6600.0
2011-05-05 12:45:00,60.42,60.42,60.36,60.39,2700.0,34.1212,34.1212,34.0873,34.1042,2700.0
2011-05-05 12:50:00,60.38,60.39,60.37,60.38,4400.0,34.0986,34.1042,34.0929,34.0986,4400.0
2011-05-05 12:55:00,60.39,60.4,60.37,60.37,2000.0,34.1042,34.1099,34.0929,34.0929,2000.0
2011-05-05 13:00:00,60.37,60.44,60.36,60.44,8200.0,34.0929,34.1325,34.0873,34.1325,8200.0
2011-05-05 13:05:00,60.47,60.56,60.47,60.55,25300.0,34.1494,34.2002,34.1494,34.1946,25300.0
2011-05-05 13:10:00,60.55,60.55,60.48,60.52,7100.0,34.1946,34.1946,34.1551,34.1777,7100.0
2011-05-05 13:15:00,60.52,60.53,60.48,60.49,16200.0,34.1777,34.1833,34.1551,34.1607,16200.0
2011-05-05 13:20:00,60.47,60.5,60.45,60.49,9500.0,34.1494,34.1664,34.1381,34.1607,9500.0
2011-05-05 13:25:00,60.48,60.59,60.47,60.57,4600.0,34.1551,34.2172,34.1494,34.2059,4600.0
2011-05-05 13:30:00,60.56,60.57,60.5,60.5,4100.0,34.2002,34.2059,34.1664,34.1664,4100.0
2011-05-05 13:35:00,60.5,60.58,60.49,60.5,8500.0,34.1664,34.2115,34.1607,34.1664,8500.0
2011-05-05 13:40:00,60.52,60.56,60.46,60.52,3900.0,34.1777,34.2002,34.1438,34.1777,3900.0
2011-05-05 13:45:00,60.51,60.55,60.48,60.49,20500.0,34.172,34.1946,34.1551,34.1607,20500.0
2011-05-05 13:50:00,60.5,60.52,60.48,60.5,12900.0,34.1664,34.1777,34.1551,34.1664,12900.0
2011-05-05 13:55:00,60.5,60.57,60.48,60.55,7200.0,34.1664,34.2059,34.1551,34.1946,7200.0
2011-05-05 14:00:00,60.56,60.56,60.48,60.48,4300.0,34.2002,34.2002,34.1551,34.1551,4300.0
2011-05-05 14:05:00,60.48,60.54,60.47,60.52,5500.0,34.1551,34.1889,34.1494,34.1777,5500.0
2011-05-05 14:10:00,60.51,60.56,60.48,60.53,16600.0,34.172,34.2002,34.1551,34.1833,16600.0
2011-05-05 14:15:00,60.55,60.55,60.46,60.51,10100.0,34.1946,34.1946,34.1438,34.172,10100.0
2011-05-05 14:20:00,60.52,60.59,60.48,60.55,9200.0,34.1777,34.2172,34.1551,34.1946,9200.0
2011-05-05 14:25:00,60.58,60.61,60.52,60.54,12900.0,34.2115,34.2285,34.1777,34.1889,12900.0
2011-05-05 14:30:00,60.54,60.56,60.49,60.51,27200.0,34.1889,34.2002,34.1607,34.172,27200.0
2011-05-05 14:35:00,60.52,60.61,60.51,60.56,5900.0,34.1777,34.2285,34.172,34.2002,5900.0
2011-05-05 14:40:00,60.56,60.56,60.49,60.53,6600.0,34.2002,34.2002,34.1607,34.1833,6600.0
2011-05-05 14:45:00,60.51,60.51,60.39,60.47,15700.0,34.172,34.172,34.1042,34.1494,15700.0
2011-05-05 14:50:00,60.47,60.47,60.33,60.36,8600.0,34.1494,34.1494,34.0704,34.0873,8600.0
2011-05-05 14:55:00,60.36,60.41,60.33,60.34,3600.0,34.0873,34.1155,34.0704,34.076,3600.0
2011-05-05 15:00:00,60.33,60.33,60.27,60.3,7600.0,34.0704,34.0704,34.0365,34.0534,7600.0
2011-05-05 15:05:00,60.3,60.31,60.22,60.26,18700.0,34.0534,34.0591,34.0082,34.0308,18700.0
2011-05-05 15:10:00,60.26,60.35,60.25,60.34,30800.0,34.0308,34.0816,34.0252,34.076,30800.0
2011-05-05 15:15:00,60.36,60.39,60.32,60.35,10800.0,34.0873,34.1042,34.0647,34.0816,10800.0
2011-05-05 15:20:00,60.33,60.35,60.24,60.27,35400.0,34.0704,34.0816,34.0195,34.0365,35400.0
2011-05-05 15:25:00,60.25,60.35,60.23,60.33,30600.0,34.0252,34.0816,34.0139,34.0704,30600.0
2011-05-05 15:30:00,60.33,60.4,60.29,60.38,13500.0,34.0704,34.1099,34.0478,34.0986,13500.0
2011-05-05 15:35:00,60.39,60.39,60.3,60.31,7800.0,34.1042,34.1042,34.0534,34.0591,7800.0
2011-05-05 15:40:00,60.3,60.44,60.28,60.43,22300.0,34.0534,34.1325,34.0421,34.1268,22300.0
2011-05-05 15:45:00,60.44,60.53,60.4,60.5,34600.0,34.1325,34.1833,34.1099,34.1664,34600.0
2011-05-05 15:50:00,60.47,60.51,60.41,60.43,28300.0,34.1494,34.172,34.1155,34.1268,28300.0
2011-05-05 15:55:00,60.43,60.52,60.43,60.5,69000.0,34.1268,34.1777,34.1268,34.1664,69000.0
2011-05-06 09:30:00,61.0,61.52,60.75,60.75,20000.0,34.4487,34.7424,34.3075,34.3075,20000.0
2011-05-06 09:35:00,60.82,60.85,60.71,60.8,16600.0,34.3471,34.364,34.285,34.3358,16600.0
2011-05-06 09:40:00,60.79,60.87,60.74,60.75,23700.0,34.3301,34.3753,34.3019,34.3075,23700.0
2011-05-06 09:45:00,60.76,60.76,60.52,60.52,12400.0,34.3132,34.3132,34.1777,34.1777,12400.0
2011-05-06 09:50:00,60.51,60.51,60.34,60.37,6800.0,34.172,34.172,34.076,34.0929,6800.0
2011-05-06 09:55:00,60.38,60.38,60.27,60.34,8600.0,34.0986,34.0986,34.0365,34.076,8600.0
2011-05-06 10:00:00,60.36,60.52,60.35,60.52,9100.0,34.0873,34.1777,34.0816,34.1777,9100.0
2011-05-06 10:05:00,60.48,60.52,60.33,60.33,5200.0,34.1551,34.1777,34.0704,34.0704,5200.0
2011-05-06 10:10:00,60.34,60.46,60.34,60.44,13900.0,34.076,34.1438,34.076,34.1325,13900.0
2011-05-06 10:15:00,60.44,60.46,60.38,60.38,7600.0,34.1325,34.1438,34.0986,34.0986,7600.0
2011-05-06 10:20:00,60.36,60.39,60.26,60.38,8800.0,34.0873,34.1042,34.0308,34.0986,8800.0
2011-05-06 10:25:00,60.39,60.45,60.36,60.38,7900.0,34.1042,34.1381,34.0873,34.0986,7900.0
2011-05-06 10:30:00,60.37,60.54,60.37,60.5,15800.0,34.0929,34.1889,34.0929,34.1664,15800.0
2011-05-06 10:35:00,60.52,60.52,60.45,60.51,9700.0,34.1777,34.1777,34.1381,34.172,9700.0
2011-05-06 10:40:00,60.51,60.51,60.37,60.38,6500.0,34.172,34.172,34.0929,34.0986,6500.0
2011-05-06 10:45:00,60.39,60.48,60.39,60.46,9800.0,34.1042,34.1551,34.1042,34.1438,9800.0
2011-05-06 10:50:00,60.47,60.59,60.46,60.52,6100.0,34.1494,34.2172,34.1438,34.1777,6100.0
2011-05-06 10:55:00,60.51,60.54,60.48,60.49,5700.0,34.172,34.1889,34.1551,34.1607,5700.0
2011-05-06 11:00:00,60.51,60.54,60.5,60.53,5200.0,34.172,34.1889,34.1664,34.1833,5200.0
2011-05-06 11:05:00,60.53,60.61,60.53,60.53,5700.0,34.1833,34.2285,34.1833,34.1833,5700.0
2011-05-06 11:10:00,60.52,60.58,60.51,60.57,4600.0,34.1777,34.2115,34.172,34.2059,4600.0
2011-05-06 11:15:00,60.58,60.7,60.58,60.6,15400.0,34.2115,34.2793,34.2115,34.2228,15400.0
2011-05-06 11:20:00,60.6,60.62,60.53,60.53,7000.0,34.2228,34.2341,34.1833,34.1833,7000.0
2011-05-06 11:25:00,60.54,60.56,60.49,60.49,10500.0,34.1889,34.2002,34.1607,34.1607,10500.0
2011-05-06 11:30:00,60.48,60.53,60.48,60.51,10000.0,34.1551,34.1833,34.1551,34.172,10000.0
2011-05-06 11:35:00,60.51,60.56,60.48,60.56,4000.0,34.172,34.2002,34.1551,34.2002,4000.0
2011-05-06 11:40:00,60.61,60.61,60.5,60.5,7300.0,34.2285,34.2285,34.1664,34.1664,7300.0
2011-05-06 11:45:00,60.51,60.52,60.49,60.51,2800.0,34.172,34.1777,34.1607,34.172,2800.0
2011-05-06 11:50:00,60.51,60.56,60.49,60.5,4400.0,34.172,34.2002,34.1607,34.1664,4400.0
2011-05-06 11:55:00,60.49,60.54,60.46,60.5,15200.0,34.1607,34.1889,34.1438,34.1664,15200.0
2011-05-06 12:00:00,60.52,60.55,60.49,60.52,5100.0,34.1777,34.1946,34.1607,34.1777,5100.0
2011-05-06 12:05:00,60.51,60.51,60.44,60.44,3000.0,34.172,34.172,34.1325,34.1325,3000.0
2011-05-06 12:10:00,60.45,60.54,60.45,60.49,5600.0,34.1381,34.1889,34.1381,34.1607,5600.0
2011-05-06 12:15:00,60.47,60.47,60.34,60.39,5800.0,34.1494,34.1494,34.076,34.1042,5800.0
2011-05-06 12:20:00,60.39,60.44,60.37,60.41,7600.0,34.1042,34.1325,34.0929,34.1155,7600.0
2011-05-06 12:25:00,60.43,60.49,60.41,60.44,3900.0,34.1268,34.1607,34.1155,34.1325,3900.0
2011-05-06 12:30:00,60.43,60.49,60.42,60.46,5400.0,34.1268,34.1607,34.1212,34.1438,5400.0
2011-05-06 12:35:00,60.42,60.42,60.37,60.38,3800.0,34.1212,34.1212,34.0929,34.0986,3800.0
2011-05-06 12:40:00,60.39,60.4,60.24,60.27,6200.0,34.1042,34.1099,34.0195,34.0365,6200.0
2011-05-06 12:45:00,60.29,60.29,60.24,60.25,2400.0,34.0478,34.0478,34.0195,34.0252,2400.0
2011-05-06 12:50:00,60.25,60.28,60.17,60.26,6100.0,34.0252,34.0421,33.98,34.0308,6100.0
2011-05-06 12:55:00,60.26,60.27,60.2,60.22,4500.0,34.0308,34.0365,33.9969,34.0082,4500.0
2011-05-06 13:00:00,60.22,60.28,60.19,60.28,8700.0,34.0082,34.0421,33.9913,34.0421,8700.0
2011-05-06 13:05:00,60.28,60.29,60.19,60.22,6600.0,34.0421,34.0478,33.9913,34.0082,6600.0
2011-05-06 13:10:00,60.2,60.2,60.07,60.07,6800.0,33.9969,33.9969,33.9235,33.9235,6800.0
2011-05-06 13:15:00,60.07,60.09,60.0,60.05,10400.0,33.9235,33.9348,33.884,33.9122,10400.0
2011-05-06 13:20:00,60.03,60.11,60.02,60.11,5000.0,33.9009,33.9461,33.8953,33.9461,5000.0
2011-05-06 13:25:00,60.11,60.12,60.07,60.07,2900.0,33.9461,33.9518,33.9235,33.9235,2900.0
2011-05-06 13:30:00,60.07,60.09,60.02,60.02,5400.0,33.9235,33.9348,33.8953,33.8953,5400.0
2011-05-06 13:35:00,60.02,60.05,59.94,59.95,8200.0,33.8953,33.9122,33.8501,33.8558,8200.0
2011-05-06 13:40:00,59.95,59.96,59.91,59.95,8500.0,33.8558,33.8614,33.8332,33.8558,8500.0
2011-05-06 13:45:00,59.95,59.96,59.83,59.84,10900.0,33.8558,33.8614,33.788,33.7936,10900.0
2011-05-06 13:50:00,59.85,59.9,59.85,59.86,4200.0,33.7993,33.8275,33.7993,33.8049,4200.0
2011-05-06 13:55:00,59.84,59.85,59.79,59.82,4400.0,33.7936,33.7993,33.7654,33.7823,4400.0
2011-05-06 14:00:00,59.82,59.84,59.78,59.84,6400.0,33.7823,33.7936,33.7597,33.7936,6400.0
2011-05-06 14:05:00,59.83,59.9,59.83,59.9,8800.0,33.788,33.8275,33.788,33.8275,8800.0
2011-05-06 14:10:00,59.9,59.95,59.88,59.91,8300.0,33.8275,33.8558,33.8162,33.8332,8300.0
2011-05-06 14:15:00,59.91,59.94,59.88,59.92,5300.0,33.8332,33.8501,33.8162,33.8388,5300.0
2011-05-06 14:20:00,59.91,59.91,59.82,59.82,4900.0,33.8332,33.8332,33.7823,33.7823,4900.0
2011-05-06 14:25:00,59.82,59.88,59.81,59.84,10100.0,33.7823,33.8162,33.7767,33.7936,10100.0
2011-05-06 14:30:00,59.83,59.85,59.76,59.78,13400.0,33.788,33.7993,33.7485,33.7597,13400.0
2011-05-06 14:35:00,59.79,59.88,59.78,59.87,7400.0,33.7654,33.8162,33.7597,33.8106,7400.0
2011-05-06 14:40:00,59.88,59.98,59.87,59.97,5500.0,33.8162,33.8727,33.8106,33.867,5500.0
2011-05-06 14:45:00,59.98,59.98,59.92,59.98,5400.0,33.8727,33.8727,33.8388,33.8727,5400.0
2011-05-06 14:50:00,59.97,59.98,59.88,59.88,8800.0,33.867,33.8727,33.8162,33.8162,8800.0
2011-05-06 14:55:00,59.87,59.91,59.85,59.86,11300.0,33.8106,33.8332,33.7993,33.8049,11300.0
2011-05-06 15:00:00,59.84,59.98,59.84,59.97,9200.0,33.7936,33.8727,33.7936,33.867,9200.0
2011-05-06 15:05:00,59.97,60.12,59.97,60.11,8300.0,33.867,33.9518,33.867,33.9461,8300.0
2011-05-06 15:10:00,60.13,60.17,60.1,60.12,12800.0,33.9574,33.98,33.9405,33.9518,12800.0
2011-05-06 15:15:00,60.13,60.13,60.08,60.11,10100.0,33.9574,33.9574,33.9292,33.9461,10100.0
2011-05-06 15:20:00,60.1,60.18,60.1,60.18,8500.0,33.9405,33.9856,33.9405,33.9856,8500.0
2011-05-06 15:25:00,60.18,60.19,60.07,60.1,12000.0,33.9856,33.9913,33.9235,33.9405,12000.0
2011-05-06 15:30:00,60.1,60.13,59.98,60.04,53000.0,33.9405,33.9574,33.8727,33.9066,53000.0
2011-05-06 15:35:00,60.04,60.04,59.92,59.93,27300.0,33.9066,33.9066,33.8388,33.8445,27300.0
2011-05-06 15:40:00,59.92,59.98,59.92,59.93,32400.0,33.8388,33.8727,33.8388,33.8445,32400.0
2011-05-06 15:45:00,59.94,59.98,59.88,59.96,25000.0,33.8501,33.8727,33.8162,33.8614,25000.0
2011-05-06 15:50:00,59.96,59.96,59.85,59.93,23100.0,33.8614,33.8614,33.7993,33.8445,23100.0
2011-05-06 15:55:00,59.94,60.02,59.93,59.97,45100.0,33.8501,33.8953,33.8445,33.867,45100.0
2011-05-09 09:30:00,59.78,60.07,59.74,59.85,36100.0,33.7597,33.9235,33.7372,33.7993,36100.0
2011-05-09 09:35:00,59.85,59.87,59.64,59.77,7400.0,33.7993,33.8106,33.6807,33.7541,7400.0
2011-05-09 09:40:00,59.77,59.83,59.7,59.75,10800.0,33.7541,33.788,33.7146,33.7428,10800.0
2011-05-09 09:45:00,59.77,59.97,59.77,59.91,11700.0,33.7541,33.867,33.7541,33.8332,11700.0
2011-05-09 09:50:00,59.95,59.98,59.63,59.63,12200.0,33.8558,33.8727,33.675,33.675,12200.0
2011-05-09 09:55:00,59.67,59.7,59.51,59.55,17900.0,33.6976,33.7146,33.6073,33.6299,17900.0
2011-05-09 10:00:00,59.57,59.63,59.53,59.59,24600.0,33.6412,33.675,33.6186,33.6524,24600.0
2011-05-09 10:05:00,59.6,59.61,59.54,59.61,18800.0,33.6581,33.6637,33.6242,33.6637,18800.0
2011-05-09 10:10:00,59.63,59.68,59.57,59.64,16300.0,33.675,33.7033,33.6412,33.6807,16300.0
2011-05-09 10:15:00,59.65,59.72,59.63,59.63,6400.0,33.6863,33.7259,33.675,33.675,6400.0
2011-05-09 10:20:00,59.64,59.64,59.47,59.49,8000.0,33.6807,33.6807,33.5847,33.596,8000.0
2011-05-09 10:25:00,59.48,59.6,59.42,59.55,12600.0,33.5903,33.6581,33.5564,33.6299,12600.0
2011-05-09 10:30:00,59.58,59.58,59.47,59.49,10700.0,33.6468,33.6468,33.5847,33.596,10700.0
2011-05-09 10:35:00,59.5,59.57,59.5,59.55,10800.0,33.6016,33.6412,33.6016,33.6299,10800.0
2011-05-09 10:40:00,59.55,59.66,59.54,59.61,10900.0,33.6299,33.692,33.6242,33.6637,10900.0
2011-05-09 10:45:00,59.61,59.61,59.54,59.61,9900.0,33.6637,33.6637,33.6242,33.6637,9900.0
2011-05-09 10:50:00,59.62,59.81,59.57,59.81,11800.0,33.6694,33.7767,33.6412,33.7767,11800.0
2011-05-09 10:55:00,59.81,59.95,59.79,59.95,8100.0,33.7767,33.8558,33.7654,33.8558,8100.0
2011-05-09 11:00:00,59.94,59.95,59.85,59.86,3500.0,33.8501,33.8558,33.7993,33.8049,3500.0
2011-05-09 11:05:00,59.87,59.89,59.76,59.76,4600.0,33.8106,33.8219,33.7485,33.7485,4600.0
2011-05-09 11:10:00,59.77,59.86,59.77,59.86,6500.0,33.7541,33.8049,33.7541,33.8049,6500.0
2011-05-09 11:15:00,59.86,59.93,59.85,59.87,6200.0,33.8049,33.8445,33.7993,33.8106,6200.0
2011-05-09 11:20:00,59.89,59.95,59.87,59.92,2700.0,33.8219,33.8558,33.8106,33.8388,2700.0
2011-05-09 11:25:00,59.95,59.95,59.89,59.89,11000.0,33.8558,33.8558,33.8219,33.8219,11000.0
2011-05-09 11:30:00,59.92,59.95,59.92,59.94,2400.0,33.8388,33.8558,33.8388,33.8501,2400.0
2011-05-09 11:35:00,59.93,59.94,59.9,59.94,1500.0,33.8445,33.8501,33.8275,33.8501,1500.0
2011-05-09 11:40:00,59.93,59.94,59.87,59.93,3200.0,33.8445,33.8501,33.8106,33.8445,3200.0
2011-05-09 11:45:00,59.89,59.92,59.81,59.81,3600.0,33.8219,33.8388,33.7767,33.7767,3600.0
2011-05-09 11:50:00,59.84,59.9,59.8,59.89,4700.0,33.7936,33.8275,33.771,33.8219,4700.0
2011-05-09 11:55:00,59.89,59.9,59.85,59.9,2800.0,33.8219,33.8275,33.7993,33.8275,2800.0
2011-05-09 12:00:00,59.88,59.99,59.87,59.97,2700.0,33.8162,33.8783,33.8106,33.867,2700.0
2011-05-09 12:05:00,59.96,60.01,59.96,60.01,13500.0,33.8614,33.8896,33.8614,33.8896,13500.0
2011-05-09 12:10:00,60.0,60.05,59.99,60.04,12700.0,33.884,33.9122,33.8783,33.9066,12700.0
2011-05-09 12:15:00,60.04,60.18,60.02,60.18,11500.0,33.9066,33.9856,33.8953,33.9856,11500.0
2011-05-09 12:20:00,60.16,60.16,60.12,60.15,3900.0,33.9743,33.9743,33.9518,33.9687,3900.0
2011-05-09 12:25:00,60.13,60.15,60.11,60.12,4500.0,33.9574,33.9687,33.9461,33.9518,4500.0
2011-05-09 12:30:00,60.11,60.15,60.06,60.13,7400.0,33.9461,33.9687,33.9179,33.9574,7400.0
2011-05-09 12:35:00,60.16,60.23,60.15,60.21,3400.0,33.9743,34.0139,33.9687,34.0026,3400.0
2011-05-09 12:40:00,60.2,60.33,60.2,60.3,4900.0,33.9969,34.0704,33.9969,34.0534,4900.0
2011-05-09 12:45:00,60.3,60.39,60.29,60.39,5900.0,34.0534,34.1042,34.0478,34.1042,5900.0
2011-05-09 12:50:00,60.39,60.39,60.29,60.31,14300.0,34.1042,34.1042,34.0478,34.0591,14300.0
2011-05-09 12:55:00,60.32,60.37,60.32,60.36,4800.0,34.0647,34.0929,34.0647,34.0873,4800.0
2011-05-09 13:00:00,60.37,60.37,60.33,60.37,6200.0,34.0929,34.0929,34.0704,34.0929,6200.0
2011-05-09 13:05:00,60.39,60.4,60.36,60.38,4600.0,34.1042,34.1099,34.0873,34.0986,4600.0
2011-05-09 13:10:00,60.38,60.41,60.35,60.38,6200.0,34.0986,34.1155,34.0816,34.0986,6200.0
2011-05-09 13:15:00,60.38,60.4,60.37,60.37,5000.0,34.0986,34.1099,34.0929,34.0929,5000.0
2011-05-09 13:20:00,60.38,60.38,60.34,60.36,2000.0,34.0986,34.0986,34.076,34.0873,2000.0
2011-05-09 13:25:00,60.37,60.37,60.23,60.25,5700.0,34.0929,34.0929,34.0139,34.0252,5700.0
2011-05-09 13:30:00,60.18,60.23,60.16,60.23,4000.0,33.9856,34.0139,33.9743,34.0139,4000.0
2011-05-09 13:35:00,60.21,60.3,60.21,60.3,4800.0,34.0026,34.0534,34.0026,34.0534,4800.0
2011-05-09 13:40:00,60.3,60.42,60.3,60.41,5400.0,34.0534,34.1212,34.0534,34.1155,5400.0
2011-05-09 13:45:00,60.41,60.52,60.41,60.51,4400.0,34.1155,34.1777,34.1155,34.172,4400.0
2011-05-09 13:50:00,60.51,60.52,60.49,60.5,6500.0,34.172,34.1777,34.1607,34.1664,6500.0
2011-05-09 13:55:00,60.52,60.53,60.45,60.52,5700.0,34.1777,34.1833,34.1381,34.1777,5700.0
2011-05-09 14:00:00,60.53,60.54,60.5,60.51,2300.0,34.1833,34.1889,34.1664,34.172,2300.0
2011-05-09 14:05:00,60.51,60.58,60.5,60.58,3700.0,34.172,34.2115,34.1664,34.2115,3700.0
2011-05-09 14:10:00,60.59,60.59,60.44,60.45,3100.0,34.2172,34.2172,34.1325,34.1381,3100.0
2011-05-09 14:15:00,60.45,60.5,60.42,60.47,3300.0,34.1381,34.1664,34.1212,34.1494,3300.0
2011-05-09 14:20:00,60.51,60.51,60.4,60.4,2600.0,34.172,34.172,34.1099,34.1099,2600.0
2011-05-09 14:25:00,60.39,60.39,60.33,60.33,1700.0,34.1042,34.1042,34.0704,34.0704,1700.0
2011-05-09 14:30:00,60.33,60.48,60.32,60.47,10400.0,34.0704,34.1551,34.0647,34.1494,10400.0
2011-05-09 14:35:00,60.48,60.57,60.47,60.56,6700.0,34.1551,34.2059,34.1494,34.2002,6700.0
2011-05-09 14:40:00,60.57,60.57,60.51,60.51,3800.0,34.2059,34.2059,34.172,34.172,3800.0
2011-05-09 14:45:00,60.51,60.51,60.44,60.46,25400.0,34.172,34.172,34.1325,34.1438,25400.0
2011-05-09 14:50:00,60.46,60.47,60.45,60.45,3700.0,34.1438,34.1494,34.1381,34.1381,3700.0
2011-05-09 14:55:00,60.45,60.52,60.44,60.5,11600.0,34.1381,34.1777,34.1325,34.1664,11600.0
2011-05-09 15:00:00,60.5,60.52,60.47,60.47,11300.0,34.1664,34.1777,34.1494,34.1494,11300.0
2011-05-09 15:05:00,60.48,60.49,60.47,60.49,8700.0,34.1551,34.1607,34.1494,34.1607,8700.0
2011-05-09 15:10:00,60.49,60.58,60.47,60.52,23500.0,34.1607,34.2115,34.1494,34.1777,23500.0
2011-05-09 15:15:00,60.52,60.52,60.47,60.48,2800.0,34.1777,34.1777,34.1494,34.1551,2800.0
2011-05-09 15:20:00,60.48,60.48,60.45,60.45,4700.0,34.1551,34.1551,34.1381,34.1381,4700.0
2011-05-09 15:25:00,60.46,60.46,60.41,60.41,18000.0,34.1438,34.1438,34.1155,34.1155,18000.0
2011-05-09 15:30:00,60.42,60.49,60.41,60.49,13900.0,34.1212,34.1607,34.1155,34.1607,13900.0
2011-05-09 15:35:00,60.48,60.52,60.47,60.48,9400.0,34.1551,34.1777,34.1494,34.1551,9400.0
2011-05-09 15:40:00,60.48,60.48,60.46,60.48,20000.0,34.1551,34.1551,34.1438,34.1551,20000.0
2011-05-09 15:45:00,60.49,60.56,60.49,60.55,12500.0,34.1607,34.2002,34.1607,34.1946,12500.0
2011-05-09 15:50:00,60.54,60.55,60.5,60.5,13500.0,34.1889,34.1946,34.1664,34.1664,13500.0
2011-05-09 15:55:00,60.5,60.56,60.49,60.53,29700.0,34.1664,34.2002,34.1607,34.1833,29700.0
2011-05-10 09:30:00,60.68,60.68,60.39,60.52,8100.0,34.268,34.268,34.1042,34.1777,8100.0
2011-05-10 09:35:00,60.64,60.88,60.56,60.88,3800.0,34.2454,34.381,34.2002,34.381,3800.0
2011-05-10 09:40:00,60.7,60.82,60.68,60.76,5000.0,34.2793,34.3471,34.268,34.3132,5000.0
2011-05-10 09:45:00,60.81,60.97,60.77,60.97,2600.0,34.3414,34.4318,34.3188,34.4318,2600.0
2011-05-10 09:50:00,60.92,60.98,60.83,60.94,15400.0,34.4035,34.4374,34.3527,34.4148,15400.0
2011-05-10 09:55:00,60.94,60.97,60.92,60.97,5300.0,34.4148,34.4318,34.4035,34.4318,5300.0
2011-05-10 10:00:00,60.93,61.01,60.87,60.91,11200.0,34.4092,34.4544,34.3753,34.3979,11200.0
2011-05-10 10:05:00,60.87,60.97,60.86,60.9,7700.0,34.3753,34.4318,34.3697,34.3922,7700.0
2011-05-10 10:10:00,60.89,61.1,60.87,61.01,7600.0,34.3866,34.5052,34.3753,34.4544,7600.0
2011-05-10 10:15:00,60.97,61.03,60.93,61.01,3400.0,34.4318,34.4657,34.4092,34.4544,3400.0
2011-05-10 10:20:00,61.0,61.09,60.97,61.02,6600.0,34.4487,34.4995,34.4318,34.46,6600.0
2011-05-10 10:25:00,61.02,61.1,61.02,61.03,4000.0,34.46,34.5052,34.46,34.4657,4000.0
2011-05-10 10:30:00,61.04,61.16,60.98,61.16,10100.0,34.4713,34.5391,34.4374,34.5391,10100.0
2011-05-10 10:35:00,61.16,61.16,61.09,61.15,5700.0,34.5391,34.5391,34.4995,34.5334,5700.0
2011-05-10 10:40:00,61.15,61.17,61.1,61.14,4400.0,34.5334,34.5447,34.5052,34.5278,4400.0
2011-05-10 10:45:00,61.16,61.16,61.09,61.12,14500.0,34.5391,34.5391,34.4995,34.5165,14500.0
2011-05-10 10:50:00,61.14,61.18,61.1,61.12,2300.0,34.5278,34.5504,34.5052,34.5165,2300.0
2011-05-10 10:55:00,61.2,61.21,61.11,61.12,5800.0,34.5617,34.5673,34.5108,34.5165,5800.0
2011-05-10 11:00:00,61.1,61.13,61.05,61.06,9100.0,34.5052,34.5221,34.477,34.4826,9100.0
2011-05-10 11:05:00,61.05,61.11,61.05,61.1,2200.0,34.477,34.5108,34.477,34.5052,2200.0
2011-05-10 11:10:00,61.11,61.16,61.09,61.11,4600.0,34.5108,34.5391,34.4995,34.5108,4600.0
2011-05-10 11:15:00,61.1,61.17,61.1,61.15,5100.0,34.5052,34.5447,34.5052,34.5334,5100.0
2011-05-10 11:20:00,61.17,61.29,61.17,61.25,9600.0,34.5447,34.6125,34.5447,34.5899,9600.0
2011-05-10 11:25:00,61.28,61.42,61.27,61.42,3000.0,34.6068,34.6859,34.6012,34.6859,3000.0
2011-05-10 11:30:00,61.43,61.43,61.34,61.34,4000.0,34.6916,34.6916,34.6407,34.6407,4000.0
2011-05-10 11:35:00,61.32,61.36,61.32,61.33,1400.0,34.6294,34.652,34.6294,34.6351,1400.0
2011-05-10 11:40:00,61.32,61.32,61.3,61.32,1000.0,34.6294,34.6294,34.6181,34.6294,1000.0
2011-05-10 11:45:00,61.32,61.32,61.27,61.29,3500.0,34.6294,34.6294,34.6012,34.6125,3500.0
2011-05-10 11:50:00,61.28,61.37,61.26,61.29,8200.0,34.6068,34.6577,34.5956,34.6125,8200.0
2011-05-10 11:55:00,61.3,61.3,61.28,61.28,1000.0,34.6181,34.6181,34.6068,34.6068,1000.0
2011-05-10 12:00:00,61.31,61.31,61.27,61.27,2100.0,34.6238,34.6238,34.6012,34.6012,2100.0
2011-05-10 12:05:00,61.29,61.29,61.25,61.28,3300.0,34.6125,34.6125,34.5899,34.6068,3300.0
2011-05-10 12:10:00,61.27,61.29,61.21,61.28,20000.0,34.6012,34.6125,34.5673,34.6068,20000.0
2011-05-10 12:15:00,61.28,61.29,61.25,61.28,2700.0,34.6068,34.6125,34.5899,34.6068,2700.0
2011-05-10 12:20:00,61.28,61.28,61.24,61.24,1900.0,34.6068,34.6068,34.5843,34.5843,1900.0
2011-05-10 12:25:00,61.22,61.25,61.22,61.25,3200.0,34.573,34.5899,34.573,34.5899,3200.0
2011-05-10 12:30:00,61.24,61.26,61.21,61.22,1400.0,34.5843,34.5956,34.5673,34.573,1400.0
2011-05-10 12:35:00,61.23,61.27,61.21,61.26,6000.0,34.5786,34.6012,34.5673,34.5956,6000.0
2011-05-10 12:40:00,61.27,61.31,61.24,61.25,2400.0,34.6012,34.6238,34.5843,34.5899,2400.0
2011-05-10 12:45:00,61.26,61.26,61.24,61.24,3400.0,34.5956,34.5956,34.5843,34.5843,3400.0
2011-05-10 12:50:00,61.24,61.35,61.24,61.34,4300.0,34.5843,34.6464,34.5843,34.6407,4300.0
2011-05-10 12:55:00,61.35,61.36,61.33,61.36,3700.0,34.6464,34.652,34.6351,34.652,3700.0
2011-05-10 13:00:00,61.36,61.38,61.28,61.3,4500.0,34.652,34.6633,34.6068,34.6181,4500.0
2011-05-10 13:05:00,61.3,61.35,61.29,61.34,1700.0,34.6181,34.6464,34.6125,34.6407,1700.0
2011-05-10 13:10:00,61.32,61.34,61.29,61.3,2500.0,34.6294,34.6407,34.6125,34.6181,2500.0
2011-05-10 13:15:00,61.31,61.35,61.31,61.35,2900.0,34.6238,34.6464,34.6238,34.6464,2900.0
2011-05-10 13:20:00,61.35,61.4,61.35,61.4,3000.0,34.6464,34.6746,34.6464,34.6746,3000.0
2011-05-10 13:25:00,61.41,61.47,61.38,61.47,5300.0,34.6803,34.7141,34.6633,34.7141,5300.0
2011-05-10 13:30:00,61.45,61.45,61.34,61.35,4900.0,34.7029,34.7029,34.6407,34.6464,4900.0
2011-05-10 13:35:00,61.34,61.38,61.32,61.37,3000.0,34.6407,34.6633,34.6294,34.6577,3000.0
2011-05-10 13:40:00,61.39,61.39,61.35,61.39,6200.0,34.669,34.669,34.6464,34.669,6200.0
2011-05-10 13:45:00,61.39,61.39,61.3,61.3,4400.0,34.669,34.669,34.6181,34.6181,4400.0
2011-05-10 13:50:00,61.29,61.3,61.26,61.27,2600.0,34.6125,34.6181,34.5956,34.6012,2600.0
2011-05-10 13:55:00,61.25,61.27,61.25,61.27,2600.0,34.5899,34.6012,34.5899,34.6012,2600.0
2011-05-10 14:00:00,61.25,61.27,61.25,61.25,2100.0,34.5899,34.6012,34.5899,34.5899,2100.0
2011-05-10 14:05:00,61.26,61.28,61.24,61.24,3200.0,34.5956,34.6068,34.5843,34.5843,3200.0
2011-05-10 14:10:00,61.25,61.26,61.21,61.26,4400.0,34.5899,34.5956,34.5673,34.5956,4400.0
2011-05-10 14:15:00,61.27,61.36,61.27,61.36,3500.0,34.6012,34.652,34.6012,34.652,3500.0
2011-05-10 14:20:00,61.34,61.35,61.33,61.35,1900.0,34.6407,34.6464,34.6351,34.6464,1900.0
2011-05-10 14:25:00,61.35,61.36,61.33,61.34,4300.0,34.6464,34.652,34.6351,34.6407,4300.0
2011-05-10 14:30:00,61.33,61.35,61.3,61.34,9200.0,34.6351,34.6464,34.6181,34.6407,9200.0
2011-05-10 14:35:00,61.33,61.37,61.32,61.37,5500.0,34.6351,34.6577,34.6294,34.6577,5500.0
2011-05-10 14:40:00,61.38,61.38,61.32,61.36,70700.0,34.6633,34.6633,34.6294,34.652,70700.0
2011-05-10 14:45:00,61.35,61.37,61.3,61.3,7500.0,34.6464,34.6577,34.6181,34.6181,7500.0
2011-05-10 14:50:00,61.28,61.28,61.26,61.27,4000.0,34.6068,34.6068,34.5956,34.6012,4000.0
2011-05-10 14:55:00,61.27,61.3,61.24,61.25,8700.0,34.6012,34.6181,34.5843,34.5899,8700.0
2011-05-10 15:00:00,61.25,61.26,61.24,61.26,6500.0,34.5899,34.5956,34.5843,34.5956,6500.0
2011-05-10 15:05:00,61.25,61.35,61.24,61.35,9100.0,34.5899,34.6464,34.5843,34.6464,9100.0
2011-05-10 15:10:00,61.36,61.37,61.29,61.3,5400.0,34.652,34.6577,34.6125,34.6181,5400.0
2011-05-10 15:15:00,61.3,61.34,61.29,61.33,5200.0,34.6181,34.6407,34.6125,34.6351,5200.0
2011-05-10 15:20:00,61.36,61.41,61.34,61.4,16300.0,34.652,34.6803,34.6407,34.6746,16300.0
2011-05-10 15:25:00,61.41,61.42,61.36,61.41,11500.0,34.6803,34.6859,34.652,34.6803,11500.0
2011-05-10 15:30:00,61.39,61.42,61.35,61.39,18100.0,34.669,34.6859,34.6464,34.669,18100.0
2011-05-10 15:35:00,61.38,61.38,61.21,61.21,10400.0,34.6633,34.6633,34.5673,34.5673,10400.0
2011-05-10 15:40:00,61.2,61.24,61.14,61.22,15700.0,34.5617,34.5843,34.5278,34.573,15700.0
2011-05-10 15:45:00,61.23,61.34,61.23,61.27,19000.0,34.5786,34.6407,34.5786,34.6012,19000.0
2011-05-10 15:50:00,61.26,61.31,61.2,61.25,18300.0,34.5956,34.6238,34.5617,34.5899,18300.0
2011-05-10 15:55:00,61.27,61.3,61.16,61.28,59600.0,34.6012,34.6181,34.5391,34.6068,59600.0
2011-05-11 09:30:00,61.0,61.0,60.8,60.82,15500.0,34.4487,34.4487,34.3358,34.3471,15500.0
2011-05-11 09:35:00,60.9,61.03,60.83,60.97,7200.0,34.3922,34.4657,34.3527,34.4318,7200.0
2011-05-11 09:40:00,61.03,61.04,60.83,60.86,7600.0,34.4657,34.4713,34.3527,34.3697,7600.0
2011-05-11 09:45:00,60.85,61.03,60.84,60.99,7000.0,34.364,34.4657,34.3584,34.4431,7000.0
2011-05-11 09:50:00,60.98,61.02,60.93,60.98,9200.0,34.4374,34.46,34.4092,34.4374,9200.0
2011-05-11 09:55:00,60.98,60.98,60.85,60.92,15100.0,34.4374,34.4374,34.364,34.4035,15100.0
2011-05-11 10:00:00,60.92,61.0,60.89,60.94,5400.0,34.4035,34.4487,34.3866,34.4148,5400.0
2011-05-11 10:05:00,60.94,60.97,60.88,60.94,15100.0,34.4148,34.4318,34.381,34.4148,15100.0
2011-05-11 10:10:00,60.97,60.97,60.88,60.88,35400.0,34.4318,34.4318,34.381,34.381,35400.0
2011-05-11 10:15:00,60.87,60.91,60.85,60.89,26400.0,34.3753,34.3979,34.364,34.3866,26400.0
2011-05-11 10:20:00,60.89,60.96,60.89,60.96,3900.0,34.3866,34.4261,34.3866,34.4261,3900.0
2011-05-11 10:25:00,60.97,61.0,60.9,60.94,15600.0,34.4318,34.4487,34.3922,34.4148,15600.0
2011-05-11 10:30:00,60.94,60.94,60.84,60.87,16300.0,34.4148,34.4148,34.3584,34.3753,16300.0
2011-05-11 10:35:00,60.87,60.93,60.87,60.92,14100.0,34.3753,34.4092,34.3753,34.4035,14100.0
2011-05-11 10:40:00,60.91,60.99,60.91,60.93,8300.0,34.3979,34.4431,34.3979,34.4092,8300.0
2011-05-11 10:45:00,60.96,60.98,60.93,60.97,5000.0,34.4261,34.4374,34.4092,34.4318,5000.0
2011-05-11 10:50:00,60.97,61.0,60.96,61.0,6200.0,34.4318,34.4487,34.4261,34.4487,6200.0
2011-05-11 10:55:00,61.01,61.07,61.01,61.05,3700.0,34.4544,34.4883,34.4544,34.477,3700.0
2011-05-11 11:00:00,61.05,61.06,60.95,60.98,9600.0,34.477,34.4826,34.4205,34.4374,9600.0
2011-05-11 11:05:00,60.97,60.97,60.87,60.9,34600.0,34.4318,34.4318,34.3753,34.3922,34600.0
2011-05-11 11:10:00,60.89,60.89,60.84,60.87,21600.0,34.3866,34.3866,34.3584,34.3753,21600.0
2011-05-11 11:15:00,60.87,60.87,60.81,60.81,26200.0,34.3753,34.3753,34.3414,34.3414,26200.0
2011-05-11 11:20:00,60.81,60.83,60.77,60.77,16900.0,34.3414,34.3527,34.3188,34.3188,16900.0
2011-05-11 11:25:00,60.72,60.73,60.66,60.66,2900.0,34.2906,34.2962,34.2567,34.2567,2900.0
2011-05-11 11:30:00,60.66,60.71,60.66,60.69,5900.0,34.2567,34.285,34.2567,34.2737,5900.0
2011-05-11 11:35:00,60.72,60.72,60.6,60.64,6600.0,34.2906,34.2906,34.2228,34.2454,6600.0
2011-05-11 11:40:00,60.66,60.68,60.63,60.68,5100.0,34.2567,34.268,34.2398,34.268,5100.0
2011-05-11 11:45:00,60.68,60.73,60.67,60.68,17500.0,34.268,34.2962,34.2624,34.268,17500.0
2011-05-11 11:50:00,60.68,60.73,60.66,60.66,14300.0,34.268,34.2962,34.2567,34.2567,14300.0
2011-05-11 11:55:00,60.67,60.7,60.63,60.63,11700.0,34.2624,34.2793,34.2398,34.2398,11700.0
2011-05-11 12:00:00,60.61,60.63,60.55,60.58,8100.0,34.2285,34.2398,34.1946,34.2115,8100.0
2011-05-11 12:05:00,60.58,60.61,60.55,60.61,16400.0,34.2115,34.2285,34.1946,34.2285,16400.0
2011-05-11 12:10:00,60.59,60.6,60.53,60.55,15800.0,34.2172,34.2228,34.1833,34.1946,15800.0
2011-05-11 12:15:00,60.55,60.56,60.5,60.55,19800.0,34.1946,34.2002,34.1664,34.1946,19800.0
2011-05-11 12:20:00,60.56,60.63,60.56,60.63,10700.0,34.2002,34.2398,34.2002,34.2398,10700.0
2011-05-11 12:25:00,60.64,60.71,60.6,60.71,4100.0,34.2454,34.285,34.2228,34.285,4100.0
2011-05-11 12:30:00,60.68,60.74,60.68,60.74,2700.0,34.268,34.3019,34.268,34.3019,2700.0
2011-05-11 12:35:00,60.75,60.83,60.73,60.8,2300.0,34.3075,34.3527,34.2962,34.3358,2300.0
2011-05-11 12:40:00,60.8,60.85,60.77,60.79,3200.0,34.3358,34.364,34.3188,34.3301,3200.0
2011-05-11 12:45:00,60.79,60.83,60.72,60.73,6500.0,34.3301,34.3527,34.2906,34.2962,6500.0
2011-05-11 12:50:00,60.72,60.8,60.69,60.8,3300.0,34.2906,34.3358,34.2737,34.3358,3300.0
2011-05-11 12:55:00,60.77,60.85,60.77,60.77,6900.0,34.3188,34.364,34.3188,34.3188,6900.0
2011-05-11 13:00:00,60.75,60.75,60.62,60.63,54500.0,34.3075,34.3075,34.2341,34.2398,54500.0
2011-05-11 13:05:00,60.63,60.65,60.57,60.6,20900.0,34.2398,34.2511,34.2059,34.2228,20900.0
2011-05-11 13:10:00,60.58,60.61,60.57,60.58,5100.0,34.2115,34.2285,34.2059,34.2115,5100.0
2011-05-11 13:15:00,60.58,60.63,60.58,60.62,10100.0,34.2115,34.2398,34.2115,34.2341,10100.0
2011-05-11 13:20:00,60.62,60.74,60.62,60.7,5700.0,34.2341,34.3019,34.2341,34.2793,5700.0
2011-05-11 13:25:00,60.69,60.69,60.63,60.66,4200.0,34.2737,34.2737,34.2398,34.2567,4200.0
2011-05-11 13:30:00,60.64,60.71,60.6,60.67,12600.0,34.2454,34.285,34.2228,34.2624,12600.0
2011-05-11 13:35:00,60.65,60.68,60.64,60.65,6600.0,34.2511,34.268,34.2454,34.2511,6600.0
2011-05-11 13:40:00,60.65,60.67,60.64,60.67,6200.0,34.2511,34.2624,34.2454,34.2624,6200.0
2011-05-11 13:45:00,60.67,60.67,60.64,60.66,8800.0,34.2624,34.2624,34.2454,34.2567,8800.0
2011-05-11 13:50:00,60.65,60.66,60.58,60.59,8700.0,34.2511,34.2567,34.2115,34.2172,8700.0
2011-05-11 13:55:00,60.6,60.61,60.52,60.56,3700.0,34.2228,34.2285,34.1777,34.2002,3700.0
2011-05-11 14:00:00,60.57,60.63,60.57,60.58,3500.0,34.2059,34.2398,34.2059,34.2115,3500.0
2011-05-11 14:05:00,60.59,60.65,60.58,60.64,3000.0,34.2172,34.2511,34.2115,34.2454,3000.0
2011-05-11 14:10:00,60.64,60.65,60.62,60.63,3300.0,34.2454,34.2511,34.2341,34.2398,3300.0
2011-05-11 14:15:00,60.63,60.64,60.61,60.62,2400.0,34.2398,34.2454,34.2285,34.2341,2400.0
2011-05-11 14:20:00,60.61,60.62,60.57,60.62,2400.0,34.2285,34.2341,34.2059,34.2341,2400.0
2011-05-11 14:25:00,60.63,60.65,60.61,60.62,3300.0,34.2398,34.2511,34.2285,34.2341,3300.0
2011-05-11 14:30:00,60.65,60.69,60.63,60.67,4900.0,34.2511,34.2737,34.2398,34.2624,4900.0
2011-05-11 14:35:00,60.66,60.68,60.64,60.64,6700.0,34.2567,34.268,34.2454,34.2454,6700.0
2011-05-11 14:40:00,60.64,60.66,60.58,60.58,9500.0,34.2454,34.2567,34.2115,34.2115,9500.0
2011-05-11 14:45:00,60.56,60.57,60.5,60.51,12400.0,34.2002,34.2059,34.1664,34.172,12400.0
2011-05-11 14:50:00,60.5,60.51,60.4,60.41,19400.0,34.1664,34.172,34.1099,34.1155,19400.0
2011-05-11 14:55:00,60.41,60.5,60.36,60.48,21200.0,34.1155,34.1664,34.0873,34.1551,21200.0
2011-05-11 15:00:00,60.47,60.51,60.38,60.48,21900.0,34.1494,34.172,34.0986,34.1551,21900.0
2011-05-11 15:05:00,60.47,60.47,60.42,60.44,6700.0,34.1494,34.1494,34.1212,34.1325,6700.0
2011-05-11 15:10:00,60.44,60.45,60.37,60.39,4900.0,34.1325,34.1381,34.0929,34.1042,4900.0
2011-05-11 15:15:00,60.39,60.41,60.38,60.4,17900.0,34.1042,34.1155,34.0986,34.1099,17900.0
2011-05-11 15:20:00,60.4,60.5,60.4,60.5,9200.0,34.1099,34.1664,34.1099,34.1664,9200.0
2011-05-11 15:25:00,60.51,60.52,60.47,60.49,17900.0,34.172,34.1777,34.1494,34.1607,17900.0
2011-05-11 15:30:00,60.5,60.51,60.44,60.47,27400.0,34.1664,34.172,34.1325,34.1494,27400.0
2011-05-11 15:35:00,60.47,60.47,60.39,60.43,10800.0,34.1494,34.1494,34.1042,34.1268,10800.0
2011-05-11 15:40:00,60.43,60.44,60.28,60.3,25300.0,34.1268,34.1325,34.0421,34.0534,25300.0
2011-05-11 15:45:00,60.3,60.3,60.19,60.27,35100.0,34.0534,34.0534,33.9913,34.0365,35100.0
2011-05-11 15:50:00,60.24,60.29,60.2,60.24,31600.0,34.0195,34.0478,33.9969,34.0195,31600.0
2011-05-11 15:55:00,60.23,60.28,60.19,60.24,56300.0,34.0139,34.0421,33.9913,34.0195,56300.0
2011-05-12 09:30:00,60.03,60.47,60.03,60.16,7800.0,33.9009,34.1494,33.9009,33.9743,7800.0
2011-05-12 09:35:00,60.13,60.13,59.87,59.9,12000.0,33.9574,33.9574,33.8106,33.8275,12000.0
2011-05-12 09:40:00,59.89,60.04,59.86,59.88,9300.0,33.8219,33.9066,33.8049,33.8162,9300.0
2011-05-12 09:45:00,59.89,59.99,59.73,59.78,12100.0,33.8219,33.8783,33.7315,33.7597,12100.0
2011-05-12 09:50:00,59.74,59.88,59.74,59.84,9100.0,33.7372,33.8162,33.7372,33.7936,9100.0
2011-05-12 09:55:00,59.83,59.88,59.76,59.8,6900.0,33.788,33.8162,33.7485,33.771,6900.0
2011-05-12 10:00:00,59.79,59.9,59.75,59.8,11900.0,33.7654,33.8275,33.7428,33.771,11900.0
2011-05-12 10:05:00,59.77,59.89,59.73,59.86,14500.0,33.7541,33.8219,33.7315,33.8049,14500.0
2011-05-12 10:10:00,59.87,59.97,59.84,59.96,12400.0,33.8106,33.867,33.7936,33.8614,12400.0
2011-05-12 10:15:00,59.96,59.97,59.86,59.86,8300.0,33.8614,33.867,33.8049,33.8049,8300.0
2011-05-12 10:20:00,59.87,59.89,59.78,59.82,5300.0,33.8106,33.8219,33.7597,33.7823,5300.0
2011-05-12 10:25:00,59.82,59.85,59.8,59.82,11300.0,33.7823,33.7993,33.771,33.7823,11300.0
2011-05-12 10:30:00,59.82,59.9,59.82,59.9,9500.0,33.7823,33.8275,33.7823,33.8275,9500.0
2011-05-12 10:35:00,59.9,59.99,59.88,59.99,5100.0,33.8275,33.8783,33.8162,33.8783,5100.0
2011-05-12 10:40:00,60.0,60.0,59.99,60.0,3900.0,33.884,33.884,33.8783,33.884,3900.0
2011-05-12 10:45:00,60.0,60.0,59.96,59.97,5900.0,33.884,33.884,33.8614,33.867,5900.0
2011-05-12 10:50:00,59.98,60.0,59.92,59.92,7200.0,33.8727,33.884,33.8388,33.8388,7200.0
2011-05-12 10:55:00,59.92,59.92,59.82,59.82,7500.0,33.8388,33.8388,33.7823,33.7823,7500.0
2011-05-12 11:00:00,59.83,59.87,59.8,59.8,14200.0,33.788,33.8106,33.771,33.771,14200.0
2011-05-12 11:05:00,59.8,59.81,59.78,59.79,4200.0,33.771,33.7767,33.7597,33.7654,4200.0
2011-05-12 11:10:00,59.77,59.78,59.75,59.77,6900.0,33.7541,33.7597,33.7428,33.7541,6900.0
2011-05-12 11:15:00,59.78,59.8,59.77,59.8,2700.0,33.7597,33.771,33.7541,33.771,2700.0
2011-05-12 11:20:00,59.8,59.83,59.78,59.83,4100.0,33.771,33.788,33.7597,33.788,4100.0
2011-05-12 11:25:00,59.84,59.88,59.84,59.87,12100.0,33.7936,33.8162,33.7936,33.8106,12100.0
2011-05-12 11:30:00,59.88,59.88,59.8,59.85,28200.0,33.8162,33.8162,33.771,33.7993,28200.0
2011-05-12 11:35:00,59.85,59.92,59.84,59.91,8200.0,33.7993,33.8388,33.7936,33.8332,8200.0
2011-05-12 11:40:00,59.91,59.98,59.9,59.96,4600.0,33.8332,33.8727,33.8275,33.8614,4600.0
2011-05-12 11:45:00,59.95,59.96,59.95,59.96,1200.0,33.8558,33.8614,33.8558,33.8614,1200.0
2011-05-12 11:50:00,59.97,60.02,59.97,60.01,9500.0,33.867,33.8953,33.867,33.8896,9500.0
2011-05-12 11:55:00,60.0,60.08,60.0,60.02,11400.0,33.884,33.9292,33.884,33.8953,11400.0
2011-05-12 12:00:00,60.03,60.05,60.01,60.04,2800.0,33.9009,33.9122,33.8896,33.9066,2800.0
2011-05-12 12:05:00,60.03,60.05,60.02,60.04,1800.0,33.9009,33.9122,33.8953,33.9066,1800.0
2011-05-12 12:10:00,60.05,60.05,60.01,60.01,6400.0,33.9122,33.9122,33.8896,33.8896,6400.0
2011-05-12 12:15:00,60.03,60.03,60.0,60.01,10200.0,33.9009,33.9009,33.884,33.8896,10200.0
2011-05-12 12:20:00,60.02,60.04,60.0,60.01,4600.0,33.8953,33.9066,33.884,33.8896,4600.0
2011-05-12 12:25:00,60.01,60.01,60.0,60.0,10500.0,33.8896,33.8896,33.884,33.884,10500.0
2011-05-12 12:30:00,60.0,60.01,59.98,59.98,12400.0,33.884,33.8896,33.8727,33.8727,12400.0
2011-05-12 12:35:00,59.99,60.0,59.99,59.99,4700.0,33.8783,33.884,33.8783,33.8783,4700.0
2011-05-12 12:40:00,59.99,60.0,59.99,60.0,5700.0,33.8783,33.884,33.8783,33.884,5700.0
2011-05-12 12:45:00,60.0,60.0,59.99,60.0,3700.0,33.884,33.884,33.8783,33.884,3700.0
2011-05-12 12:50:00,60.0,60.0,59.98,59.99,7600.0,33.884,33.884,33.8727,33.8783,7600.0
2011-05-12 12:55:00,60.0,60.03,59.99,60.01,9500.0,33.884,33.9009,33.8783,33.8896,9500.0
2011-05-12 13:00:00,60.0,60.23,60.0,60.2,6100.0,33.884,34.0139,33.884,33.9969,6100.0
2011-05-12 13:05:00,60.19,60.21,60.18,60.21,2900.0,33.9913,34.0026,33.9856,34.0026,2900.0
2011-05-12 13:10:00,60.21,60.27,60.17,60.24,6700.0,34.0026,34.0365,33.98,34.0195,6700.0
2011-05-12 13:15:00,60.25,60.26,60.23,60.25,3100.0,34.0252,34.0308,34.0139,34.0252,3100.0
2011-05-12 13:20:00,60.25,60.39,60.25,60.38,17300.0,34.0252,34.1042,34.0252,34.0986,17300.0
2011-05-12 13:25:00,60.38,60.42,60.38,60.4,3900.0,34.0986,34.1212,34.0986,34.1099,3900.0
2011-05-12 13:30:00,60.41,60.45,60.4,60.43,5300.0,34.1155,34.1381,34.1099,34.1268,5300.0
2011-05-12 13:35:00,60.44,60.5,60.4,60.49,3800.0,34.1325,34.1664,34.1099,34.1607,3800.0
2011-05-12 13:40:00,60.48,60.51,60.46,60.5,15400.0,34.1551,34.172,34.1438,34.1664,15400.0
2011-05-12 13:45:00,60.49,60.51,60.49,60.51,13600.0,34.1607,34.172,34.1607,34.172,13600.0
2011-05-12 13:50:00,60.5,60.5,60.45,60.48,6400.0,34.1664,34.1664,34.1381,34.1551,6400.0
2011-05-12 13:55:00,60.48,60.51,60.45,60.49,8800.0,34.1551,34.172,34.1381,34.1607,8800.0
2011-05-12 14:00:00,60.48,60.51,60.47,60.48,11300.0,34.1551,34.172,34.1494,34.1551,11300.0
2011-05-12 14:05:00,60.48,60.48,60.45,60.46,10000.0,34.1551,34.1551,34.1381,34.1438,10000.0
2011-05-12 14:10:00,60.46,60.51,60.45,60.47,10300.0,34.1438,34.172,34.1381,34.1494,10300.0
2011-05-12 14:15:00,60.47,60.5,60.46,60.49,5700.0,34.1494,34.1664,34.1438,34.1607,5700.0
2011-05-12 14:20:00,60.48,60.51,60.48,60.49,11300.0,34.1551,34.172,34.1551,34.1607,11300.0
2011-05-12 14:25:00,60.49,60.54,60.49,60.54,7100.0,34.1607,34.1889,34.1607,34.1889,7100.0
2011-05-12 14:30:00,60.54,60.54,60.5,60.5,9700.0,34.1889,34.1889,34.1664,34.1664,9700.0
2011-05-12 14:35:00,60.51,60.57,60.51,60.56,3500.0,34.172,34.2059,34.172,34.2002,3500.0
2011-05-12 14:40:00,60.55,60.58,60.55,60.58,4900.0,34.1946,34.2115,34.1946,34.2115,4900.0
2011-05-12 14:45:00,60.57,60.63,60.55,60.55,7500.0,34.2059,34.2398,34.1946,34.1946,7500.0
2011-05-12 14:50:00,60.54,60.56,60.51,60.54,15000.0,34.1889,34.2002,34.172,34.1889,15000.0
2011-05-12 14:55:00,60.55,60.55,60.5,60.5,16700.0,34.1946,34.1946,34.1664,34.1664,16700.0
2011-05-12 15:00:00,60.5,60.54,60.47,60.48,18100.0,34.1664,34.1889,34.1494,34.1551,18100.0
2011-05-12 15:05:00,60.48,60.53,60.47,60.53,21100.0,34.1551,34.1833,34.1494,34.1833,21100.0
2011-05-12 15:10:00,60.52,60.52,60.48,60.49,8200.0,34.1777,34.1777,34.1551,34.1607,8200.0
2011-05-12 15:15:00,60.5,60.51,60.47,60.5,6200.0,34.1664,34.172,34.1494,34.1664,6200.0
2011-05-12 15:20:00,60.5,60.53,60.48,60.49,12400.0,34.1664,34.1833,34.1551,34.1607,12400.0
2011-05-12 15:25:00,60.49,60.5,60.48,60.5,11100.0,34.1607,34.1664,34.1551,34.1664,11100.0
2011-05-12 15:30:00,60.5,60.5,60.47,60.47,12200.0,34.1664,34.1664,34.1494,34.1494,12200.0
2011-05-12 15:35:00,60.48,60.5,60.47,60.5,13400.0,34.1551,34.1664,34.1494,34.1664,13400.0
2011-05-12 15:40:00,60.5,60.5,60.46,60.49,25800.0,34.1664,34.1664,34.1438,34.1607,25800.0
2011-05-12 15:45:00,60.49,60.55,60.49,60.54,37500.0,34.1607,34.1946,34.1607,34.1889,37500.0
2011-05-12 15:50:00,60.54,60.58,60.53,60.56,25600.0,34.1889,34.2115,34.1833,34.2002,25600.0
2011-05-12 15:55:00,60.57,60.59,60.5,60.53,54700.0,34.2059,34.2172,34.1664,34.1833,54700.0
2011-05-13 09:30:00,60.6,60.6,60.5,60.5,6000.0,34.2228,34.2228,34.1664,34.1664,6000.0
2011-05-13 09:35:00,60.46,60.54,60.45,60.5,3800.0,34.1438,34.1889,34.1381,34.1664,3800.0
2011-05-13 09:40:00,60.47,60.47,60.28,60.36,6100.0,34.1494,34.1494,34.0421,34.0873,6100.0
2011-05-13 09:45:00,60.34,60.34,60.25,60.31,5500.0,34.076,34.076,34.0252,34.0591,5500.0
2011-05-13 09:50:00,60.29,60.33,60.28,60.32,2000.0,34.0478,34.0704,34.0421,34.0647,2000.0
2011-05-13 09:55:00,60.31,60.4,60.29,60.3,5600.0,34.0591,34.1099,34.0478,34.0534,5600.0
2011-05-13 10:00:00,60.32,60.35,60.22,60.25,17000.0,34.0647,34.0816,34.0082,34.0252,17000.0
2011-05-13 10:05:00,60.26,60.33,60.22,60.24,11900.0,34.0308,34.0704,34.0082,34.0195,11900.0
2011-05-13 10:10:00,60.25,60.35,60.23,60.24,12400.0,34.0252,34.0816,34.0139,34.0195,12400.0
2011-05-13 10:15:00,60.25,60.4,60.23,60.38,13700.0,34.0252,34.1099,34.0139,34.0986,13700.0
2011-05-13 10:20:00,60.39,60.39,60.25,60.25,6200.0,34.1042,34.1042,34.0252,34.0252,6200.0
2011-05-13 10:25:00,60.25,60.25,60.18,60.18,5400.0,34.0252,34.0252,33.9856,33.9856,5400.0
2011-05-13 10:30:00,60.18,60.32,60.18,60.32,3900.0,33.9856,34.0647,33.9856,34.0647,3900.0
2011-05-13 10:35:00,60.33,60.33,60.25,60.32,3600.0,34.0704,34.0704,34.0252,34.0647,3600.0
2011-05-13 10:40:00,60.31,60.37,60.3,60.3,2400.0,34.0591,34.0929,34.0534,34.0534,2400.0
2011-05-13 10:45:00,60.28,60.31,60.25,60.28,6100.0,34.0421,34.0591,34.0252,34.0421,6100.0
2011-05-13 10:50:00,60.29,60.37,60.27,60.37,4600.0,34.0478,34.0929,34.0365,34.0929,4600.0
2011-05-13 10:55:00,60.39,60.4,60.28,60.4,12700.0,34.1042,34.1099,34.0421,34.1099,12700.0
2011-05-13 11:00:00,60.39,60.4,60.28,60.32,15200.0,34.1042,34.1099,34.0421,34.0647,15200.0
2011-05-13 11:05:00,60.32,60.32,60.25,60.27,5600.0,34.0647,34.0647,34.0252,34.0365,5600.0
2011-05-13 11:10:00,60.27,60.27,60.21,60.23,6300.0,34.0365,34.0365,34.0026,34.0139,6300.0
2011-05-13 11:15:00,60.24,60.24,60.21,60.22,7500.0,34.0195,34.0195,34.0026,34.0082,7500.0
2011-05-13 11:20:00,60.23,60.25,60.21,60.25,15700.0,34.0139,34.0252,34.0026,34.0252,15700.0
2011-05-13 11:25:00,60.23,60.23,60.14,60.14,4700.0,34.0139,34.0139,33.9631,33.9631,4700.0
2011-05-13 11:30:00,60.15,60.19,60.15,60.18,1600.0,33.9687,33.9913,33.9687,33.9856,1600.0
2011-05-13 11:35:00,60.19,60.19,60.14,60.14,1400.0,33.9913,33.9913,33.9631,33.9631,1400.0
2011-05-13 11:40:00,60.15,60.16,60.05,60.05,2800.0,33.9687,33.9743,33.9122,33.9122,2800.0
2011-05-13 11:45:00,60.05,60.09,60.03,60.06,6200.0,33.9122,33.9348,33.9009,33.9179,6200.0
2011-05-13 11:50:00,60.04,60.1,60.03,60.07,4200.0,33.9066,33.9405,33.9009,33.9235,4200.0
2011-05-13 11:55:00,60.07,60.07,60.04,60.04,4600.0,33.9235,33.9235,33.9066,33.9066,4600.0
2011-05-13 12:00:00,60.04,60.1,60.02,60.09,4500.0,33.9066,33.9405,33.8953,33.9348,4500.0
2011-05-13 12:05:00,60.08,60.14,60.08,60.1,3800.0,33.9292,33.9631,33.9292,33.9405,3800.0
2011-05-13 12:10:00,60.11,60.14,60.02,60.03,4600.0,33.9461,33.9631,33.8953,33.9009,4600.0
2011-05-13 12:15:00,60.02,60.06,60.0,60.03,8400.0,33.8953,33.9179,33.884,33.9009,8400.0
2011-05-13 12:20:00,60.03,60.09,60.02,60.07,6800.0,33.9009,33.9348,33.8953,33.9235,6800.0
2011-05-13 12:25:00,60.07,60.07,60.05,60.06,3600.0,33.9235,33.9235,33.9122,33.9179,3600.0
2011-05-13 12:30:00,60.08,60.11,60.07,60.09,4300.0,33.9292,33.9461,33.9235,33.9348,4300.0
2011-05-13 12:35:00,60.11,60.18,60.1,60.15,3100.0,33.9461,33.9856,33.9405,33.9687,3100.0
2011-05-13 12:40:00,60.15,60.17,60.13,60.13,5200.0,33.9687,33.98,33.9574,33.9574,5200.0
2011-05-13 12:45:00,60.14,60.16,60.09,60.11,2600.0,33.9631,33.9743,33.9348,33.9461,2600.0
2011-05-13 12:50:00,60.11,60.14,60.1,60.12,2500.0,33.9461,33.9631,33.9405,33.9518,2500.0
2011-05-13 12:55:00,60.12,60.15,60.07,60.09,4100.0,33.9518,33.9687,33.9235,33.9348,4100.0
2011-05-13 13:00:00,60.06,60.1,60.06,60.08,1900.0,33.9179,33.9405,33.9179,33.9292,1900.0
2011-05-13 13:05:00,60.09,60.14,60.09,60.13,1500.0,33.9348,33.9631,33.9348,33.9574,1500.0
2011-05-13 13:10:00,60.09,60.13,60.08,60.1,5000.0,33.9348,33.9574,33.9292,33.9405,5000.0
2011-05-13 13:15:00,60.09,60.1,60.07,60.07,2000.0,33.9348,33.9405,33.9235,33.9235,2000.0
2011-05-13 13:20:00,60.09,60.11,60.09,60.1,2000.0,33.9348,33.9461,33.9348,33.9405,2000.0
2011-05-13 13:25:00,60.09,60.09,60.01,60.03,4100.0,33.9348,33.9348,33.8896,33.9009,4100.0
2011-05-13 13:30:00,60.04,60.05,59.99,60.0,2300.0,33.9066,33.9122,33.8783,33.884,2300.0
2011-05-13 13:35:00,59.99,60.02,59.96,59.96,8500.0,33.8783,33.8953,33.8614,33.8614,8500.0
2011-05-13 13:40:00,59.98,60.0,59.97,60.0,2100.0,33.8727,33.884,33.867,33.884,2100.0
2011-05-13 13:45:00,60.0,60.0,59.97,59.98,3200.0,33.884,33.884,33.867,33.8727,3200.0
2011-05-13 13:50:00,59.99,60.0,59.98,59.98,1500.0,33.8783,33.884,33.8727,33.8727,1500.0
2011-05-13 13:55:00,59.96,60.0,59.96,60.0,1700.0,33.8614,33.884,33.8614,33.884,1700.0
2011-05-13 14:00:00,60.0,60.0,59.97,60.0,3300.0,33.884,33.884,33.867,33.884,3300.0
2011-05-13 14:05:00,60.0,60.03,59.99,60.03,8400.0,33.884,33.9009,33.8783,33.9009,8400.0
2011-05-13 14:10:00,60.02,60.07,60.02,60.05,2500.0,33.8953,33.9235,33.8953,33.9122,2500.0
2011-05-13 14:15:00,60.04,60.04,60.01,60.03,3600.0,33.9066,33.9066,33.8896,33.9009,3600.0
2011-05-13 14:20:00,60.04,60.09,60.04,60.06,7600.0,33.9066,33.9348,33.9066,33.9179,7600.0
2011-05-13 14:25:00,60.07,60.1,60.06,60.07,10100.0,33.9235,33.9405,33.9179,33.9235,10100.0
2011-05-13 14:30:00,60.07,60.08,60.02,60.02,10600.0,33.9235,33.9292,33.8953,33.8953,10600.0
2011-05-13 14:35:00,60.02,60.1,60.01,60.05,11200.0,33.8953,33.9405,33.8896,33.9122,11200.0
2011-05-13 14:40:00,60.06,60.07,60.02,60.02,7600.0,33.9179,33.9235,33.8953,33.8953,7600.0
2011-05-13 14:45:00,60.02,60.05,60.0,60.01,4800.0,33.8953,33.9122,33.884,33.8896,4800.0
2011-05-13 14:50:00,60.01,60.06,60.01,60.04,4000.0,33.8896,33.9179,33.8896,33.9066,4000.0
2011-05-13 14:55:00,60.05,60.05,60.02,60.05,1900.0,33.9122,33.9122,33.8953,33.9122,1900.0
2011-05-13 15:00:00,60.05,60.1,60.05,60.09,6200.0,33.9122,33.9405,33.9122,33.9348,6200.0
2011-05-13 15:05:00,60.09,60.19,60.09,60.18,15500.0,33.9348,33.9913,33.9348,33.9856,15500.0
2011-05-13 15:10:00,60.19,60.2,60.15,60.15,3400.0,33.9913,33.9969,33.9687,33.9687,3400.0
2011-05-13 15:15:00,60.14,60.15,60.04,60.04,18800.0,33.9631,33.9687,33.9066,33.9066,18800.0
2011-05-13 15:20:00,60.03,60.06,60.02,60.05,3900.0,33.9009,33.9179,33.8953,33.9122,3900.0
2011-05-13 15:25:00,60.04,60.04,60.0,60.02,3900.0,33.9066,33.9066,33.884,33.8953,3900.0
2011-05-13 15:30:00,60.01,60.06,60.01,60.03,5400.0,33.8896,33.9179,33.8896,33.9009,5400.0
2011-05-13 15:35:00,60.02,60.07,60.0,60.05,6400.0,33.8953,33.9235,33.884,33.9122,6400.0
2011-05-13 15:40:00,60.05,60.07,60.04,60.04,9600.0,33.9122,33.9235,33.9066,33.9066,9600.0
2011-05-13 15:45:00,60.04,60.04,59.98,59.99,34500.0,33.9066,33.9066,33.8727,33.8783,34500.0
2011-05-13 15:50:00,59.99,60.0,59.93,59.95,23800.0,33.8783,33.884,33.8445,33.8558,23800.0
2011-05-13 15:55:00,59.94,59.94,59.83,59.88,50200.0,33.8501,33.8501,33.788,33.8162,50200.0
2011-05-16 09:30:00,59.87,59.87,59.61,59.72,12800.0,33.8106,33.8106,33.6637,33.7259,12800.0
2011-05-16 09:35:00,59.72,60.0,59.7,59.98,12200.0,33.7259,33.884,33.7146,33.8727,12200.0
2011-05-16 09:40:00,59.97,60.06,59.86,60.03,7600.0,33.867,33.9179,33.8049,33.9009,7600.0
2011-05-16 09:45:00,60.01,60.06,59.92,60.06,8000.0,33.8896,33.9179,33.8388,33.9179,8000.0
2011-05-16 09:50:00,60.07,60.13,59.95,60.13,9500.0,33.9235,33.9574,33.8558,33.9574,9500.0
2011-05-16 09:55:00,60.1,60.24,60.1,60.2,11200.0,33.9405,34.0195,33.9405,33.9969,11200.0
2011-05-16 10:00:00,60.14,60.43,60.12,60.41,10700.0,33.9631,34.1268,33.9518,34.1155,10700.0
2011-05-16 10:05:00,60.41,60.5,60.38,60.47,18900.0,34.1155,34.1664,34.0986,34.1494,18900.0
2011-05-16 10:10:00,60.48,60.56,60.4,60.4,9600.0,34.1551,34.2002,34.1099,34.1099,9600.0
2011-05-16 10:15:00,60.4,60.48,60.39,60.42,8700.0,34.1099,34.1551,34.1042,34.1212,8700.0
2011-05-16 10:20:00,60.41,60.48,60.39,60.46,5600.0,34.1155,34.1551,34.1042,34.1438,5600.0
2011-05-16 10:25:00,60.48,60.51,60.46,60.47,4100.0,34.1551,34.172,34.1438,34.1494,4100.0
2011-05-16 10:30:00,60.46,60.53,60.44,60.5,5200.0,34.1438,34.1833,34.1325,34.1664,5200.0
2011-05-16 10:35:00,60.5,60.54,60.49,60.51,3900.0,34.1664,34.1889,34.1607,34.172,3900.0
2011-05-16 10:40:00,60.51,60.59,60.51,60.58,3400.0,34.172,34.2172,34.172,34.2115,3400.0
2011-05-16 10:45:00,60.58,60.62,60.58,60.61,4400.0,34.2115,34.2341,34.2115,34.2285,4400.0
2011-05-16 10:50:00,60.61,60.61,60.57,60.59,4800.0,34.2285,34.2285,34.2059,34.2172,4800.0
2011-05-16 10:55:00,60.58,60.61,60.49,60.5,4700.0,34.2115,34.2285,34.1607,34.1664,4700.0
2011-05-16 11:00:00,60.51,60.59,60.51,60.59,3200.0,34.172,34.2172,34.172,34.2172,3200.0
2011-05-16 11:05:00,60.59,60.62,60.5,60.54,16700.0,34.2172,34.2341,34.1664,34.1889,16700.0
2011-05-16 11:10:00,60.55,60.62,60.52,60.55,13400.0,34.1946,34.2341,34.1777,34.1946,13400.0
2011-05-16 11:15:00,60.54,60.54,60.49,60.49,4200.0,34.1889,34.1889,34.1607,34.1607,4200.0
2011-05-16 11:20:00,60.49,60.49,60.42,60.43,4500.0,34.1607,34.1607,34.1212,34.1268,4500.0
2011-05-16 11:25:00,60.41,60.42,60.33,60.36,5700.0,34.1155,34.1212,34.0704,34.0873,5700.0
2011-05-16 11:30:00,60.36,60.4,60.33,60.35,6200.0,34.0873,34.1099,34.0704,34.0816,6200.0
2011-05-16 11:35:00,60.35,60.36,60.31,60.32,5300.0,34.0816,34.0873,34.0591,34.0647,5300.0
2011-05-16 11:40:00,60.32,60.32,60.24,60.27,5400.0,34.0647,34.0647,34.0195,34.0365,5400.0
2011-05-16 11:45:00,60.27,60.27,60.2,60.22,3100.0,34.0365,34.0365,33.9969,34.0082,3100.0
2011-05-16 11:50:00,60.24,60.27,60.23,60.23,5200.0,34.0195,34.0365,34.0139,34.0139,5200.0
2011-05-16 11:55:00,60.21,60.25,60.2,60.25,7000.0,34.0026,34.0252,33.9969,34.0252,7000.0
2011-05-16 12:00:00,60.26,60.35,60.26,60.3,13900.0,34.0308,34.0816,34.0308,34.0534,13900.0
2011-05-16 12:05:00,60.29,60.29,60.21,60.21,4200.0,34.0478,34.0478,34.0026,34.0026,4200.0
2011-05-16 12:10:00,60.21,60.22,60.19,60.21,2500.0,34.0026,34.0082,33.9913,34.0026,2500.0
2011-05-16 12:15:00,60.21,60.26,60.21,60.25,2900.0,34.0026,34.0308,34.0026,34.0252,2900.0
2011-05-16 12:20:00,60.26,60.28,60.24,60.25,4700.0,34.0308,34.0421,34.0195,34.0252,4700.0
2011-05-16 12:25:00,60.25,60.28,60.24,60.28,2300.0,34.0252,34.0421,34.0195,34.0421,2300.0
2011-05-16 12:30:00,60.33,60.33,60.27,60.32,2500.0,34.0704,34.0704,34.0365,34.0647,2500.0
2011-05-16 12:35:00,60.3,60.33,60.26,60.3,4600.0,34.0534,34.0704,34.0308,34.0534,4600.0
2011-05-16 12:40:00,60.31,60.33,60.29,60.3,3300.0,34.0591,34.0704,34.0478,34.0534,3300.0
2011-05-16 12:45:00,60.27,60.29,60.24,60.25,2400.0,34.0365,34.0478,34.0195,34.0252,2400.0
2011-05-16 12:50:00,60.25,60.27,60.23,60.24,1400.0,34.0252,34.0365,34.0139,34.0195,1400.0
2011-05-16 12:55:00,60.25,60.25,60.17,60.18,2800.0,34.0252,34.0252,33.98,33.9856,2800.0
2011-05-16 13:00:00,60.18,60.22,60.15,60.2,2400.0,33.9856,34.0082,33.9687,33.9969,2400.0
2011-05-16 13:05:00,60.22,60.22,60.17,60.18,2100.0,34.0082,34.0082,33.98,33.9856,2100.0
2011-05-16 13:10:00,60.17,60.2,60.17,60.2,2000.0,33.98,33.9969,33.98,33.9969,2000.0
2011-05-16 13:15:00,60.2,60.23,60.18,60.23,3000.0,33.9969,34.0139,33.9856,34.0139,3000.0
2011-05-16 13:20:00,60.21,60.27,60.21,60.24,3800.0,34.0026,34.0365,34.0026,34.0195,3800.0
2011-05-16 13:25:00,60.26,60.32,60.26,60.26,7600.0,34.0308,34.0647,34.0308,34.0308,7600.0
2011-05-16 13:30:00,60.26,60.34,60.24,60.33,11900.0,34.0308,34.076,34.0195,34.0704,11900.0
2011-05-16 13:35:00,60.32,60.36,60.32,60.36,3700.0,34.0647,34.0873,34.0647,34.0873,3700.0
2011-05-16 13:40:00,60.38,60.43,60.36,60.43,5000.0,34.0986,34.1268,34.0873,34.1268,5000.0
2011-05-16 13:45:00,60.43,60.43,60.35,60.36,4400.0,34.1268,34.1268,34.0816,34.0873,4400.0
2011-05-16 13:50:00,60.36,60.41,60.32,60.33,1300.0,34.0873,34.1155,34.0647,34.0704,1300.0
2011-05-16 13:55:00,60.33,60.37,60.3,60.3,3700.0,34.0704,34.0929,34.0534,34.0534,3700.0
2011-05-16 14:00:00,60.29,60.3,60.28,60.3,3100.0,34.0478,34.0534,34.0421,34.0534,3100.0
2011-05-16 14:05:00,60.31,60.39,60.31,60.36,4500.0,34.0591,34.1042,34.0591,34.0873,4500.0
2011-05-16 14:10:00,60.35,60.38,60.33,60.34,4700.0,34.0816,34.0986,34.0704,34.076,4700.0
2011-05-16 14:15:00,60.34,60.36,60.31,60.33,4200.0,34.076,34.0873,34.0591,34.0704,4200.0
2011-05-16 14:20:00,60.33,60.35,60.29,60.29,2900.0,34.0704,34.0816,34.0478,34.0478,2900.0
2011-05-16 14:25:00,60.29,60.29,60.27,60.27,2100.0,34.0478,34.0478,34.0365,34.0365,2100.0
2011-05-16 14:30:00,60.28,60.38,60.27,60.34,12600.0,34.0421,34.0986,34.0365,34.076,12600.0
2011-05-16 14:35:00,60.31,60.37,60.29,60.36,11400.0,34.0591,34.0929,34.0478,34.0873,11400.0
2011-05-16 14:40:00,60.35,60.35,60.27,60.33,12400.0,34.0816,34.0816,34.0365,34.0704,12400.0
2011-05-16 14:45:00,60.33,60.38,60.3,60.36,5800.0,34.0704,34.0986,34.0534,34.0873,5800.0
2011-05-16 14:50:00,60.37,60.4,60.35,60.35,5400.0,34.0929,34.1099,34.0816,34.0816,5400.0
2011-05-16 14:55:00,60.35,60.38,60.34,60.35,6700.0,34.0816,34.0986,34.076,34.0816,6700.0
2011-05-16 15:00:00,60.37,60.4,60.35,60.36,6700.0,34.0929,34.1099,34.0816,34.0873,6700.0
2011-05-16 15:05:00,60.37,60.43,60.36,60.41,5200.0,34.0929,34.1268,34.0873,34.1155,5200.0
2011-05-16 15:10:00,60.41,60.42,60.38,60.4,9400.0,34.1155,34.1212,34.0986,34.1099,9400.0
2011-05-16 15:15:00,60.39,60.44,60.38,60.42,13900.0,34.1042,34.1325,34.0986,34.1212,13900.0
2011-05-16 15:20:00,60.41,60.42,60.37,60.4,22200.0,34.1155,34.1212,34.0929,34.1099,22200.0
2011-05-16 15:25:00,60.4,60.45,60.37,60.39,13200.0,34.1099,34.1381,34.0929,34.1042,13200.0
2011-05-16 15:30:00,60.39,60.45,60.39,60.43,7500.0,34.1042,34.1381,34.1042,34.1268,7500.0
2011-05-16 15:35:00,60.44,60.44,60.35,60.37,11000.0,34.1325,34.1325,34.0816,34.0929,11000.0
2011-05-16 15:40:00,60.36,60.37,60.31,60.32,9000.0,34.0873,34.0929,34.0591,34.0647,9000.0
2011-05-16 15:45:00,60.32,60.34,60.24,60.34,11900.0,34.0647,34.076,34.0195,34.076,11900.0
2011-05-16 15:50:00,60.33,60.38,60.3,60.33,15400.0,34.0704,34.0986,34.0534,34.0704,15400.0
2011-05-16 15:55:00,60.34,60.36,60.29,60.33,25000.0,34.076,34.0873,34.0478,34.0704,25000.0
2011-05-17 09:30:00,60.2,60.28,60.02,60.08,4700.0,33.9969,34.0421,33.8953,33.9292,4700.0
2011-05-17 09:35:00,60.06,60.35,60.06,60.15,24800.0,33.9179,34.0816,33.9179,33.9687,24800.0
2011-05-17 09:40:00,60.19,60.3,60.15,60.25,15200.0,33.9913,34.0534,33.9687,34.0252,15200.0
2011-05-17 09:45:00,60.26,60.38,60.21,60.33,9800.0,34.0308,34.0986,34.0026,34.0704,9800.0
2011-05-17 09:50:00,60.3,60.32,60.15,60.16,4900.0,34.0534,34.0647,33.9687,33.9743,4900.0
2011-05-17 09:55:00,60.18,60.3,60.11,60.23,65600.0,33.9856,34.0534,33.9461,34.0139,65600.0
2011-05-17 10:00:00,60.23,60.31,60.21,60.31,7900.0,34.0139,34.0591,34.0026,34.0591,7900.0
2011-05-17 10:05:00,60.28,60.36,60.23,60.33,13500.0,34.0421,34.0873,34.0139,34.0704,13500.0
2011-05-17 10:10:00,60.3,60.4,60.3,60.36,10400.0,34.0534,34.1099,34.0534,34.0873,10400.0
2011-05-17 10:15:00,60.35,60.45,60.32,60.45,8400.0,34.0816,34.1381,34.0647,34.1381,8400.0
2011-05-17 10:20:00,60.43,60.43,60.32,60.32,3300.0,34.1268,34.1268,34.0647,34.0647,3300.0
2011-05-17 10:25:00,60.32,60.47,60.32,60.43,10400.0,34.0647,34.1494,34.0647,34.1268,10400.0
2011-05-17 10:30:00,60.42,60.42,60.36,60.36,4700.0,34.1212,34.1212,34.0873,34.0873,4700.0
2011-05-17 10:35:00,60.36,60.45,60.36,60.41,2400.0,34.0873,34.1381,34.0873,34.1155,2400.0
2011-05-17 10:40:00,60.41,60.41,60.33,60.34,1500.0,34.1155,34.1155,34.0704,34.076,1500.0
2011-05-17 10:45:00,60.29,60.29,60.16,60.16,2200.0,34.0478,34.0478,33.9743,33.9743,2200.0
2011-05-17 10:50:00,60.15,60.19,60.12,60.19,9800.0,33.9687,33.9913,33.9518,33.9913,9800.0
2011-05-17 10:55:00,60.2,60.27,60.14,60.14,6900.0,33.9969,34.0365,33.9631,33.9631,6900.0
2011-05-17 11:00:00,60.13,60.14,60.0,60.01,6100.0,33.9574,33.9631,33.884,33.8896,6100.0
2011-05-17 11:05:00,60.0,60.06,59.99,60.05,12900.0,33.884,33.9179,33.8783,33.9122,12900.0
2011-05-17 11:10:00,60.04,60.07,60.02,60.06,8100.0,33.9066,33.9235,33.8953,33.9179,8100.0
2011-05-17 11:15:00,60.06,60.12,60.04,60.12,5700.0,33.9179,33.9518,33.9066,33.9518,5700.0
2011-05-17 11:20:00,60.11,60.16,60.06,60.06,6300.0,33.9461,33.9743,33.9179,33.9179,6300.0
2011-05-17 11:25:00,60.06,60.1,60.02,60.04,5000.0,33.9179,33.9405,33.8953,33.9066,5000.0
2011-05-17 11:30:00,60.04,60.11,60.04,60.04,6200.0,33.9066,33.9461,33.9066,33.9066,6200.0
2011-05-17 11:35:00,60.05,60.09,60.04,60.07,10700.0,33.9122,33.9348,33.9066,33.9235,10700.0
2011-05-17 11:40:00,60.08,60.11,60.06,60.1,7800.0,33.9292,33.9461,33.9179,33.9405,7800.0
2011-05-17 11:45:00,60.09,60.1,60.08,60.1,4000.0,33.9348,33.9405,33.9292,33.9405,4000.0
2011-05-17 11:50:00,60.09,60.1,60.02,60.02,4500.0,33.9348,33.9405,33.8953,33.8953,4500.0
2011-05-17 11:55:00,60.03,60.1,60.02,60.06,7200.0,33.9009,33.9405,33.8953,33.9179,7200.0
2011-05-17 12:00:00,60.06,60.07,60.01,60.05,6400.0,33.9179,33.9235,33.8896,33.9122,6400.0
2011-05-17 12:05:00,60.08,60.08,60.0,60.02,3500.0,33.9292,33.9292,33.884,33.8953,3500.0
2011-05-17 12:10:00,60.02,60.02,60.0,60.0,2200.0,33.8953,33.8953,33.884,33.884,2200.0
2011-05-17 12:15:00,60.0,60.09,60.0,60.04,7100.0,33.884,33.9348,33.884,33.9066,7100.0
2011-05-17 12:20:00,60.05,60.05,60.03,60.03,2700.0,33.9122,33.9122,33.9009,33.9009,2700.0
2011-05-17 12:25:00,60.03,60.06,60.02,60.05,6200.0,33.9009,33.9179,33.8953,33.9122,6200.0
2011-05-17 12:30:00,60.06,60.21,60.05,60.21,14300.0,33.9179,34.0026,33.9122,34.0026,14300.0
2011-05-17 12:35:00,60.21,60.25,60.21,60.24,8200.0,34.0026,34.0252,34.0026,34.0195,8200.0
2011-05-17 12:40:00,60.24,60.27,60.22,60.25,6900.0,34.0195,34.0365,34.0082,34.0252,6900.0
2011-05-17 12:45:00,60.25,60.26,60.11,60.14,4800.0,34.0252,34.0308,33.9461,33.9631,4800.0
2011-05-17 12:50:00,60.13,60.13,60.07,60.13,6600.0,33.9574,33.9574,33.9235,33.9574,6600.0
2011-05-17 12:55:00,60.12,60.19,60.11,60.18,3700.0,33.9518,33.9913,33.9461,33.9856,3700.0
2011-05-17 13:00:00,60.19,60.19,60.09,60.1,6500.0,33.9913,33.9913,33.9348,33.9405,6500.0
2011-05-17 13:05:00,60.11,60.12,60.03,60.06,7900.0,33.9461,33.9518,33.9009,33.9179,7900.0
2011-05-17 13:10:00,60.06,60.06,60.0,60.04,7000.0,33.9179,33.9179,33.884,33.9066,7000.0
2011-05-17 13:15:00,60.06,60.13,60.06,60.07,8100.0,33.9179,33.9574,33.9179,33.9235,8100.0
2011-05-17 13:20:00,60.08,60.1,60.07,60.1,2500.0,33.9292,33.9405,33.9235,33.9405,2500.0
2011-05-17 13:25:00,60.1,60.2,60.1,60.16,10300.0,33.9405,33.9969,33.9405,33.9743,10300.0
2011-05-17 13:30:00,60.16,60.27,60.16,60.26,20700.0,33.9743,34.0365,33.9743,34.0308,20700.0
2011-05-17 13:35:00,60.25,60.34,60.25,60.32,11800.0,34.0252,34.076,34.0252,34.0647,11800.0
2011-05-17 13:40:00,60.33,60.33,60.29,60.3,6200.0,34.0704,34.0704,34.0478,34.0534,6200.0
2011-05-17 13:45:00,60.3,60.31,60.24,60.24,7100.0,34.0534,34.0591,34.0195,34.0195,7100.0
2011-05-17 13:50:00,60.24,60.28,60.19,60.19,3900.0,34.0195,34.0421,33.9913,33.9913,3900.0
2011-05-17 13:55:00,60.18,60.33,60.18,60.33,1800.0,33.9856,34.0704,33.9856,34.0704,1800.0
2011-05-17 14:00:00,60.34,60.38,60.33,60.35,7000.0,34.076,34.0986,34.0704,34.0816,7000.0
2011-05-17 14:05:00,60.34,60.36,60.32,60.35,7800.0,34.076,34.0873,34.0647,34.0816,7800.0
2011-05-17 14:10:00,60.36,60.36,60.3,60.35,17800.0,34.0873,34.0873,34.0534,34.0816,17800.0
2011-05-17 14:15:00,60.35,60.37,60.35,60.36,4400.0,34.0816,34.0929,34.0816,34.0873,4400.0
2011-05-17 14:20:00,60.36,60.36,60.32,60.33,2900.0,34.0873,34.0873,34.0647,34.0704,2900.0
2011-05-17 14:25:00,60.32,60.37,60.3,60.37,4800.0,34.0647,34.0929,34.0534,34.0929,4800.0
2011-05-17 14:30:00,60.37,60.41,60.35,60.4,5500.0,34.0929,34.1155,34.0816,34.1099,5500.0
2011-05-17 14:35:00,60.39,60.46,60.39,60.42,12900.0,34.1042,34.1438,34.1042,34.1212,12900.0
2011-05-17 14:40:00,60.45,60.49,60.41,60.44,9500.0,34.1381,34.1607,34.1155,34.1325,9500.0
2011-05-17 14:45:00,60.45,60.57,60.45,60.52,13100.0,34.1381,34.2059,34.1381,34.1777,13100.0
2011-05-17 14:50:00,60.52,60.55,60.43,60.43,16200.0,34.1777,34.1946,34.1268,34.1268,16200.0
2011-05-17 14:55:00,60.45,60.57,60.41,60.55,24200.0,34.1381,34.2059,34.1155,34.1946,24200.0
2011-05-17 15:00:00,60.57,60.59,60.54,60.58,7500.0,34.2059,34.2172,34.1889,34.2115,7500.0
2011-05-17 15:05:00,60.58,60.6,60.49,60.51,11800.0,34.2115,34.2228,34.1607,34.172,11800.0
2011-05-17 15:10:00,60.52,60.53,60.48,60.49,11500.0,34.1777,34.1833,34.1551,34.1607,11500.0
2011-05-17 15:15:00,60.47,60.47,60.44,60.44,6200.0,34.1494,34.1494,34.1325,34.1325,6200.0
2011-05-17 15:20:00,60.44,60.55,60.44,60.53,11400.0,34.1325,34.1946,34.1325,34.1833,11400.0
2011-05-17 15:25:00,60.53,60.53,60.44,60.44,13700.0,34.1833,34.1833,34.1325,34.1325,13700.0
2011-05-17 15:30:00,60.44,60.51,60.44,60.5,8500.0,34.1325,34.172,34.1325,34.1664,8500.0
2011-05-17 15:35:00,60.5,60.55,60.49,60.53,57500.0,34.1664,34.1946,34.1607,34.1833,57500.0
2011-05-17 15:40:00,60.54,60.59,60.53,60.58,48700.0,34.1889,34.2172,34.1833,34.2115,48700.0
2011-05-17 15:45:00,60.58,60.6,60.58,60.58,25600.0,34.2115,34.2228,34.2115,34.2115,25600.0
2011-05-17 15:50:00,60.59,60.64,60.58,60.64,20700.0,34.2172,34.2454,34.2115,34.2454,20700.0
2011-05-17 15:55:00,60.64,60.72,60.63,60.67,47100.0,34.2454,34.2906,34.2398,34.2624,47100.0
2011-05-18 09:30:00,60.75,60.99,60.64,60.98,8300.0,34.3075,34.4431,34.2454,34.4374,8300.0
2011-05-18 09:35:00,60.85,61.0,60.8,60.92,32800.0,34.364,34.4487,34.3358,34.4035,32800.0
2011-05-18 09:40:00,60.88,60.89,60.72,60.85,13900.0,34.381,34.3866,34.2906,34.364,13900.0
2011-05-18 09:45:00,60.84,60.9,60.77,60.82,11900.0,34.3584,34.3922,34.3188,34.3471,11900.0
2011-05-18 09:50:00,60.83,60.9,60.77,60.87,13300.0,34.3527,34.3922,34.3188,34.3753,13300.0
2011-05-18 09:55:00,60.87,60.91,60.82,60.85,10800.0,34.3753,34.3979,34.3471,34.364,10800.0
2011-05-18 10:00:00,60.84,61.03,60.84,61.0,19100.0,34.3584,34.4657,34.3584,34.4487,19100.0
2011-05-18 10:05:00,61.02,61.07,60.96,61.02,15200.0,34.46,34.4883,34.4261,34.46,15200.0
2011-05-18 10:10:00,61.02,61.05,60.94,60.97,15100.0,34.46,34.477,34.4148,34.4318,15100.0
2011-05-18 10:15:00,60.99,60.99,60.9,60.94,5700.0,34.4431,34.4431,34.3922,34.4148,5700.0
2011-05-18 10:20:00,60.95,60.99,60.9,60.93,6200.0,34.4205,34.4431,34.3922,34.4092,6200.0
2011-05-18 10:25:00,60.92,60.98,60.89,60.93,10500.0,34.4035,34.4374,34.3866,34.4092,10500.0
2011-05-18 10:30:00,60.93,61.0,60.92,60.99,13500.0,34.4092,34.4487,34.4035,34.4431,13500.0
2011-05-18 10:35:00,61.0,61.06,60.97,60.97,12900.0,34.4487,34.4826,34.4318,34.4318,12900.0
2011-05-18 10:40:00,60.96,61.09,60.96,61.04,20000.0,34.4261,34.4995,34.4261,34.4713,20000.0
2011-05-18 10:45:00,61.06,61.12,61.0,61.03,14300.0,34.4826,34.5165,34.4487,34.4657,14300.0
2011-05-18 10:50:00,61.0,61.05,60.99,60.99,9100.0,34.4487,34.477,34.4431,34.4431,9100.0
2011-05-18 10:55:00,60.99,61.0,60.97,61.0,4400.0,34.4431,34.4487,34.4318,34.4487,4400.0
2011-05-18 11:00:00,60.98,61.05,60.98,61.05,12200.0,34.4374,34.477,34.4374,34.477,12200.0
2011-05-18 11:05:00,61.03,61.16,61.02,61.16,11000.0,34.4657,34.5391,34.46,34.5391,11000.0
2011-05-18 11:10:00,61.17,61.25,61.14,61.24,5900.0,34.5447,34.5899,34.5278,34.5843,5900.0
2011-05-18 11:15:00,61.25,61.36,61.23,61.36,5000.0,34.5899,34.652,34.5786,34.652,5000.0
2011-05-18 11:20:00,61.36,61.38,61.33,61.36,5100.0,34.652,34.6633,34.6351,34.652,5100.0
2011-05-18 11:25:00,61.37,61.47,61.36,61.46,4800.0,34.6577,34.7141,34.652,34.7085,4800.0
2011-05-18 11:30:00,61.45,61.54,61.45,61.53,6500.0,34.7029,34.7537,34.7029,34.748,6500.0
2011-05-18 11:35:00,61.54,61.56,61.41,61.43,11400.0,34.7537,34.765,34.6803,34.6916,11400.0
2011-05-18 11:40:00,61.43,61.47,61.41,61.45,16300.0,34.6916,34.7141,34.6803,34.7029,16300.0
2011-05-18 11:45:00,61.46,61.47,61.29,61.3,20800.0,34.7085,34.7141,34.6125,34.6181,20800.0
2011-05-18 11:50:00,61.3,61.34,61.23,61.31,14900.0,34.6181,34.6407,34.5786,34.6238,14900.0
2011-05-18 11:55:00,61.29,61.32,61.25,61.27,8200.0,34.6125,34.6294,34.5899,34.6012,8200.0
2011-05-18 12:00:00,61.28,61.32,61.25,61.26,8400.0,34.6068,34.6294,34.5899,34.5956,8400.0
2011-05-18 12:05:00,61.26,61.35,61.25,61.33,5600.0,34.5956,34.6464,34.5899,34.6351,5600.0
2011-05-18 12:10:00,61.33,61.39,61.28,61.3,31700.0,34.6351,34.669,34.6068,34.6181,31700.0
2011-05-18 12:15:00,61.33,61.34,61.32,61.33,3700.0,34.6351,34.6407,34.6294,34.6351,3700.0
2011-05-18 12:20:00,61.33,61.36,61.31,61.36,5600.0,34.6351,34.652,34.6238,34.652,5600.0
2011-05-18 12:25:00,61.35,61.41,61.33,61.4,5000.0,34.6464,34.6803,34.6351,34.6746,5000.0
2011-05-18 12:30:00,61.39,61.39,61.32,61.38,9300.0,34.669,34.669,34.6294,34.6633,9300.0
2011-05-18 12:35:00,61.38,61.41,61.31,61.33,7200.0,34.6633,34.6803,34.6238,34.6351,7200.0
2011-05-18 12:40:00,61.32,61.35,61.32,61.34,3200.0,34.6294,34.6464,34.6294,34.6407,3200.0
2011-05-18 12:45:00,61.32,61.34,61.31,61.34,1700.0,34.6294,34.6407,34.6238,34.6407,1700.0
2011-05-18 12:50:00,61.35,61.42,61.35,61.42,2900.0,34.6464,34.6859,34.6464,34.6859,2900.0
2011-05-18 12:55:00,61.43,61.43,61.37,61.4,3400.0,34.6916,34.6916,34.6577,34.6746,3400.0
2011-05-18 13:00:00,61.41,61.42,61.38,61.41,4500.0,34.6803,34.6859,34.6633,34.6803,4500.0
2011-05-18 13:05:00,61.41,61.42,61.33,61.33,22900.0,34.6803,34.6859,34.6351,34.6351,22900.0
2011-05-18 13:10:00,61.34,61.36,61.32,61.32,3300.0,34.6407,34.652,34.6294,34.6294,3300.0
2011-05-18 13:15:00,61.31,61.34,61.28,61.28,5300.0,34.6238,34.6407,34.6068,34.6068,5300.0
2011-05-18 13:20:00,61.27,61.28,61.22,61.22,3500.0,34.6012,34.6068,34.573,34.573,3500.0
2011-05-18 13:25:00,61.23,61.25,61.22,61.25,3300.0,34.5786,34.5899,34.573,34.5899,3300.0
2011-05-18 13:30:00,61.24,61.25,61.2,61.21,7500.0,34.5843,34.5899,34.5617,34.5673,7500.0
2011-05-18 13:35:00,61.23,61.26,61.19,61.19,5500.0,34.5786,34.5956,34.556,34.556,5500.0
2011-05-18 13:40:00,61.19,61.23,61.19,61.22,2300.0,34.556,34.5786,34.556,34.573,2300.0
2011-05-18 13:45:00,61.24,61.27,61.23,61.25,3700.0,34.5843,34.6012,34.5786,34.5899,3700.0
2011-05-18 13:50:00,61.25,61.3,61.24,61.29,5500.0,34.5899,34.6181,34.5843,34.6125,5500.0
2011-05-18 13:55:00,61.28,61.3,61.25,61.27,5600.0,34.6068,34.6181,34.5899,34.6012,5600.0
2011-05-18 14:00:00,61.25,61.3,61.18,61.2,21600.0,34.5899,34.6181,34.5504,34.5617,21600.0
2011-05-18 14:05:00,61.21,61.44,61.21,61.43,17200.0,34.5673,34.6972,34.5673,34.6916,17200.0
2011-05-18 14:10:00,61.43,61.47,61.38,61.38,5800.0,34.6916,34.7141,34.6633,34.6633,5800.0
2011-05-18 14:15:00,61.41,61.43,61.35,61.36,8800.0,34.6803,34.6916,34.6464,34.652,8800.0
2011-05-18 14:20:00,61.37,61.39,61.34,61.37,32800.0,34.6577,34.669,34.6407,34.6577,32800.0
2011-05-18 14:25:00,61.36,61.39,61.33,61.33,3700.0,34.652,34.669,34.6351,34.6351,3700.0
2011-05-18 14:30:00,61.34,61.39,61.34,61.38,4300.0,34.6407,34.669,34.6407,34.6633,4300.0
2011-05-18 14:35:00,61.38,61.42,61.38,61.4,6300.0,34.6633,34.6859,34.6633,34.6746,6300.0
2011-05-18 14:40:00,61.41,61.44,61.34,61.42,10700.0,34.6803,34.6972,34.6407,34.6859,10700.0
2011-05-18 14:45:00,61.43,61.47,61.4,61.41,30400.0,34.6916,34.7141,34.6746,34.6803,30400.0
2011-05-18 14:50:00,61.41,61.45,61.39,61.42,34700.0,34.6803,34.7029,34.669,34.6859,34700.0
2011-05-18 14:55:00,61.42,61.46,61.39,61.42,33100.0,34.6859,34.7085,34.669,34.6859,33100.0
2011-05-18 15:00:00,61.42,61.45,61.39,61.45,7600.0,34.6859,34.7029,34.669,34.7029,7600.0
2011-05-18 15:05:00,61.45,61.49,61.44,61.44,6100.0,34.7029,34.7254,34.6972,34.6972,6100.0
2011-05-18 15:10:00,61.44,61.5,61.44,61.47,9800.0,34.6972,34.7311,34.6972,34.7141,9800.0
2011-05-18 15:15:00,61.47,61.58,61.47,61.57,7000.0,34.7141,34.7763,34.7141,34.7706,7000.0
2011-05-18 15:20:00,61.58,61.67,61.58,61.65,22000.0,34.7763,34.8271,34.7763,34.8158,22000.0
2011-05-18 15:25:00,61.66,61.68,61.64,61.68,5300.0,34.8214,34.8327,34.8102,34.8327,5300.0
2011-05-18 15:30:00,61.68,61.71,61.65,61.68,16400.0,34.8327,34.8497,34.8158,34.8327,16400.0
2011-05-18 15:35:00,61.68,61.68,61.59,61.59,30400.0,34.8327,34.8327,34.7819,34.7819,30400.0
2011-05-18 15:40:00,61.59,61.64,61.59,61.62,37500.0,34.7819,34.8102,34.7819,34.7989,37500.0
2011-05-18 15:45:00,61.62,61.62,61.53,61.53,32000.0,34.7989,34.7989,34.748,34.748,32000.0
2011-05-18 15:50:00,61.52,61.58,61.5,61.53,27800.0,34.7424,34.7763,34.7311,34.748,27800.0
2011-05-18 15:55:00,61.52,61.56,61.46,61.53,75900.0,34.7424,34.765,34.7085,34.748,75900.0
2011-05-19 09:30:00,61.73,61.93,61.52,61.78,17600.0,34.861,34.9739,34.7424,34.8892,17600.0
2011-05-19 09:35:00,61.77,61.93,61.77,61.91,5500.0,34.8836,34.9739,34.8836,34.9626,5500.0
2011-05-19 09:40:00,61.9,62.33,61.89,62.33,35800.0,34.957,35.1998,34.9513,35.1998,35800.0
2011-05-19 09:45:00,62.33,62.38,62.22,62.36,9700.0,35.1998,35.2281,35.1377,35.2168,9700.0
2011-05-19 09:50:00,62.36,62.59,62.34,62.42,42200.0,35.2168,35.3466,35.2055,35.2506,42200.0
2011-05-19 09:55:00,62.42,62.88,62.41,62.86,41800.0,35.2506,35.5104,35.245,35.4991,41800.0
2011-05-19 10:00:00,62.85,62.86,62.24,62.35,63600.0,35.4935,35.4991,35.149,35.2111,63600.0
2011-05-19 10:05:00,62.35,62.41,62.17,62.22,55100.0,35.2111,35.245,35.1095,35.1377,55100.0
2011-05-19 10:10:00,62.22,62.22,62.13,62.13,4800.0,35.1377,35.1377,35.0869,35.0869,4800.0
2011-05-19 10:15:00,62.13,62.15,62.08,62.12,7600.0,35.0869,35.0982,35.0586,35.0812,7600.0
2011-05-19 10:20:00,62.13,62.16,61.99,62.01,9500.0,35.0869,35.1038,35.0078,35.0191,9500.0
2011-05-19 10:25:00,62.0,62.04,61.88,62.04,6700.0,35.0135,35.036,34.9457,35.036,6700.0
2011-05-19 10:30:00,62.03,62.1,61.97,61.99,10900.0,35.0304,35.0699,34.9965,35.0078,10900.0
2011-05-19 10:35:00,61.98,62.08,61.98,62.05,16700.0,35.0022,35.0586,35.0022,35.0417,16700.0
2011-05-19 10:40:00,62.03,62.05,61.98,61.99,12900.0,35.0304,35.0417,35.0022,35.0078,12900.0
2011-05-19 10:45:00,61.99,62.05,61.97,61.98,11300.0,35.0078,35.0417,34.9965,35.0022,11300.0
2011-05-19 10:50:00,61.98,62.0,61.92,61.92,6100.0,35.0022,35.0135,34.9683,34.9683,6100.0
2011-05-19 10:55:00,61.86,61.88,61.74,61.74,3300.0,34.9344,34.9457,34.8666,34.8666,3300.0
2011-05-19 11:00:00,61.74,61.77,61.67,61.73,8800.0,34.8666,34.8836,34.8271,34.861,8800.0
2011-05-19 11:05:00,61.77,61.79,61.71,61.71,6200.0,34.8836,34.8949,34.8497,34.8497,6200.0
2011-05-19 11:10:00,61.67,61.74,61.67,61.71,3500.0,34.8271,34.8666,34.8271,34.8497,3500.0
2011-05-19 11:15:00,61.73,61.76,61.72,61.75,5700.0,34.861,34.8779,34.8553,34.8723,5700.0
2011-05-19 11:20:00,61.74,61.77,61.7,61.72,4000.0,34.8666,34.8836,34.844,34.8553,4000.0
2011-05-19 11:25:00,61.7,61.75,61.7,61.74,3500.0,34.844,34.8723,34.844,34.8666,3500.0
2011-05-19 11:30:00,61.73,61.74,61.62,61.64,5700.0,34.861,34.8666,34.7989,34.8102,5700.0
2011-05-19 11:35:00,61.64,61.7,61.63,61.66,4100.0,34.8102,34.844,34.8045,34.8214,4100.0
2011-05-19 11:40:00,61.63,61.66,61.63,61.63,3000.0,34.8045,34.8214,34.8045,34.8045,3000.0
2011-05-19 11:45:00,61.63,61.69,61.6,61.61,6500.0,34.8045,34.8384,34.7876,34.7932,6500.0
2011-05-19 11:50:00,61.62,61.65,61.59,61.64,2900.0,34.7989,34.8158,34.7819,34.8102,2900.0
2011-05-19 11:55:00,61.62,61.66,61.57,61.66,9300.0,34.7989,34.8214,34.7706,34.8214,9300.0
2011-05-19 12:00:00,61.64,61.65,61.58,61.65,6200.0,34.8102,34.8158,34.7763,34.8158,6200.0
2011-05-19 12:05:00,61.64,61.79,61.62,61.76,11100.0,34.8102,34.8949,34.7989,34.8779,11100.0
2011-05-19 12:10:00,61.75,61.83,61.73,61.81,8900.0,34.8723,34.9175,34.861,34.9062,8900.0
2011-05-19 12:15:00,61.8,61.85,61.76,61.85,6400.0,34.9005,34.9287,34.8779,34.9287,6400.0
2011-05-19 12:20:00,61.85,61.92,61.84,61.87,4900.0,34.9287,34.9683,34.9231,34.94,4900.0
2011-05-19 12:25:00,61.87,61.97,61.87,61.92,8400.0,34.94,34.9965,34.94,34.9683,8400.0
2011-05-19 12:30:00,61.92,61.93,61.88,61.9,5500.0,34.9683,34.9739,34.9457,34.957,5500.0
2011-05-19 12:35:00,61.91,61.96,61.9,61.9,5200.0,34.9626,34.9909,34.957,34.957,5200.0
2011-05-19 12:40:00,61.9,61.92,61.87,61.89,3200.0,34.957,34.9683,34.94,34.9513,3200.0
2011-05-19 12:45:00,61.93,61.94,61.9,61.91,4400.0,34.9739,34.9796,34.957,34.9626,4400.0
2011-05-19 12:50:00,61.92,61.98,61.9,61.93,4600.0,34.9683,35.0022,34.957,34.9739,4600.0
2011-05-19 12:55:00,61.94,61.96,61.9,61.94,4800.0,34.9796,34.9909,34.957,34.9796,4800.0
2011-05-19 13:00:00,61.93,61.93,61.88,61.91,3200.0,34.9739,34.9739,34.9457,34.9626,3200.0
2011-05-19 13:05:00,61.9,61.93,61.89,61.93,6700.0,34.957,34.9739,34.9513,34.9739,6700.0
2011-05-19 13:10:00,61.93,61.95,61.89,61.9,5000.0,34.9739,34.9852,34.9513,34.957,5000.0
2011-05-19 13:15:00,61.92,61.95,61.89,61.93,4200.0,34.9683,34.9852,34.9513,34.9739,4200.0
2011-05-19 13:20:00,61.94,61.99,61.94,61.99,4900.0,34.9796,35.0078,34.9796,35.0078,4900.0
2011-05-19 13:25:00,61.98,61.98,61.93,61.93,4000.0,35.0022,35.0022,34.9739,34.9739,4000.0
2011-05-19 13:30:00,61.95,61.96,61.92,61.96,3000.0,34.9852,34.9909,34.9683,34.9909,3000.0
2011-05-19 13:35:00,61.96,61.96,61.89,61.94,13200.0,34.9909,34.9909,34.9513,34.9796,13200.0
2011-05-19 13:40:00,61.95,61.95,61.89,61.94,12800.0,34.9852,34.9852,34.9513,34.9796,12800.0
2011-05-19 13:45:00,61.93,61.96,61.9,61.9,4200.0,34.9739,34.9909,34.957,34.957,4200.0
2011-05-19 13:50:00,61.91,61.91,61.86,61.87,5200.0,34.9626,34.9626,34.9344,34.94,5200.0
2011-05-19 13:55:00,61.9,61.96,61.9,61.96,5400.0,34.957,34.9909,34.957,34.9909,5400.0
2011-05-19 14:00:00,61.95,62.0,61.95,61.98,14100.0,34.9852,35.0135,34.9852,35.0022,14100.0
2011-05-19 14:05:00,61.98,61.98,61.95,61.95,4300.0,35.0022,35.0022,34.9852,34.9852,4300.0
2011-05-19 14:10:00,61.96,61.96,61.84,61.88,7000.0,34.9909,34.9909,34.9231,34.9457,7000.0
2011-05-19 14:15:00,61.89,61.92,61.87,61.91,11000.0,34.9513,34.9683,34.94,34.9626,11000.0
2011-05-19 14:20:00,61.91,61.97,61.91,61.97,13400.0,34.9626,34.9965,34.9626,34.9965,13400.0
2011-05-19 14:25:00,61.97,62.0,61.96,61.99,12000.0,34.9965,35.0135,34.9909,35.0078,12000.0
2011-05-19 14:30:00,61.98,61.99,61.94,61.94,9100.0,35.0022,35.0078,34.9796,34.9796,9100.0
2011-05-19 14:35:00,61.95,61.98,61.92,61.95,12200.0,34.9852,35.0022,34.9683,34.9852,12200.0
2011-05-19 14:40:00,61.95,61.95,61.89,61.91,12000.0,34.9852,34.9852,34.9513,34.9626,12000.0
2011-05-19 14:45:00,61.9,61.93,61.82,61.84,10400.0,34.957,34.9739,34.9118,34.9231,10400.0
2011-05-19 14:50:00,61.84,61.94,61.84,61.93,10100.0,34.9231,34.9796,34.9231,34.9739,10100.0
2011-05-19 14:55:00,61.92,61.94,61.92,61.94,6400.0,34.9683,34.9796,34.9683,34.9796,6400.0
2011-05-19 15:00:00,61.94,61.99,61.92,61.95,9300.0,34.9796,35.0078,34.9683,34.9852,9300.0
2011-05-19 15:05:00,61.94,61.96,61.89,61.92,13900.0,34.9796,34.9909,34.9513,34.9683,13900.0
2011-05-19 15:10:00,61.91,61.92,61.85,61.85,8600.0,34.9626,34.9683,34.9287,34.9287,8600.0
2011-05-19 15:15:00,61.85,61.91,61.85,61.9,3600.0,34.9287,34.9626,34.9287,34.957,3600.0
2011-05-19 15:20:00,61.91,61.91,61.88,61.91,5500.0,34.9626,34.9626,34.9457,34.9626,5500.0
2011-05-19 15:25:00,61.9,61.9,61.83,61.85,15300.0,34.957,34.957,34.9175,34.9287,15300.0
2011-05-19 15:30:00,61.85,61.86,61.79,61.79,8800.0,34.9287,34.9344,34.8949,34.8949,8800.0
2011-05-19 15:35:00,61.79,61.83,61.78,61.79,12800.0,34.8949,34.9175,34.8892,34.8949,12800.0
2011-05-19 15:40:00,61.79,61.92,61.79,61.91,26600.0,34.8949,34.9683,34.8949,34.9626,26600.0
2011-05-19 15:45:00,61.91,61.91,61.83,61.87,13600.0,34.9626,34.9626,34.9175,34.94,13600.0
2011-05-19 15:50:00,61.86,61.9,61.84,61.85,7500.0,34.9344,34.957,34.9231,34.9287,7500.0
2011-05-19 15:55:00,61.85,61.88,61.8,61.88,27800.0,34.9287,34.9457,34.9005,34.9457,27800.0
2011-05-20 09:30:00,61.64,61.86,61.54,61.54,12100.0,34.8102,34.9344,34.7537,34.7537,12100.0
2011-05-20 09:35:00,61.58,61.7,61.58,61.68,6100.0,34.7763,34.844,34.7763,34.8327,6100.0
2011-05-20 09:40:00,61.67,61.72,61.59,61.63,12200.0,34.8271,34.8553,34.7819,34.8045,12200.0
2011-05-20 09:45:00,61.63,61.68,61.57,61.6,5600.0,34.8045,34.8327,34.7706,34.7876,5600.0
2011-05-20 09:50:00,61.58,61.68,61.43,61.44,17700.0,34.7763,34.8327,34.6916,34.6972,17700.0
2011-05-20 09:55:00,61.47,61.5,61.39,61.46,7400.0,34.7141,34.7311,34.669,34.7085,7400.0
2011-05-20 10:00:00,61.49,61.64,61.48,61.64,14500.0,34.7254,34.8102,34.7198,34.8102,14500.0
2011-05-20 10:05:00,61.64,61.68,61.57,61.58,11200.0,34.8102,34.8327,34.7706,34.7763,11200.0
2011-05-20 10:10:00,61.59,61.64,61.52,61.57,8800.0,34.7819,34.8102,34.7424,34.7706,8800.0
2011-05-20 10:15:00,61.56,61.56,61.34,61.35,5200.0,34.765,34.765,34.6407,34.6464,5200.0
2011-05-20 10:20:00,61.34,61.4,61.28,61.36,7100.0,34.6407,34.6746,34.6068,34.652,7100.0
2011-05-20 10:25:00,61.37,61.52,61.37,61.51,6300.0,34.6577,34.7424,34.6577,34.7367,6300.0
2011-05-20 10:30:00,61.51,61.62,61.51,61.6,4400.0,34.7367,34.7989,34.7367,34.7876,4400.0
2011-05-20 10:35:00,61.6,61.61,61.52,61.6,11100.0,34.7876,34.7932,34.7424,34.7876,11100.0
2011-05-20 10:40:00,61.58,61.61,61.57,61.57,4000.0,34.7763,34.7932,34.7706,34.7706,4000.0
2011-05-20 10:45:00,61.58,61.58,61.38,61.47,7700.0,34.7763,34.7763,34.6633,34.7141,7700.0
2011-05-20 10:50:00,61.46,61.49,61.42,61.49,4600.0,34.7085,34.7254,34.6859,34.7254,4600.0
2011-05-20 10:55:00,61.49,61.51,61.31,61.37,7600.0,34.7254,34.7367,34.6238,34.6577,7600.0
2011-05-20 11:00:00,61.4,61.5,61.37,61.42,7200.0,34.6746,34.7311,34.6577,34.6859,7200.0
2011-05-20 11:05:00,61.44,61.48,61.38,61.43,5100.0,34.6972,34.7198,34.6633,34.6916,5100.0
2011-05-20 11:10:00,61.43,61.54,61.43,61.46,3400.0,34.6916,34.7537,34.6916,34.7085,3400.0
2011-05-20 11:15:00,61.45,61.46,61.38,61.38,4200.0,34.7029,34.7085,34.6633,34.6633,4200.0
2011-05-20 11:20:00,61.39,61.41,61.22,61.3,7100.0,34.669,34.6803,34.573,34.6181,7100.0
2011-05-20 11:25:00,61.27,61.34,61.24,61.34,4000.0,34.6012,34.6407,34.5843,34.6407,4000.0
2011-05-20 11:30:00,61.34,61.44,61.34,61.42,4700.0,34.6407,34.6972,34.6407,34.6859,4700.0
2011-05-20 11:35:00,61.41,61.45,61.35,61.38,9500.0,34.6803,34.7029,34.6464,34.6633,9500.0
2011-05-20 11:40:00,61.37,61.37,61.27,61.32,4500.0,34.6577,34.6577,34.6012,34.6294,4500.0
2011-05-20 11:45:00,61.32,61.32,61.21,61.22,4800.0,34.6294,34.6294,34.5673,34.573,4800.0
2011-05-20 11:50:00,61.23,61.24,61.05,61.05,3100.0,34.5786,34.5843,34.477,34.477,3100.0
2011-05-20 11:55:00,61.07,61.13,61.07,61.12,5400.0,34.4883,34.5221,34.4883,34.5165,5400.0
2011-05-20 12:00:00,61.11,61.17,61.11,61.17,3800.0,34.5108,34.5447,34.5108,34.5447,3800.0
2011-05-20 12:05:00,61.14,61.14,60.97,61.0,6000.0,34.5278,34.5278,34.4318,34.4487,6000.0
2011-05-20 12:10:00,61.03,61.14,61.03,61.09,6800.0,34.4657,34.5278,34.4657,34.4995,6800.0
2011-05-20 12:15:00,61.09,61.12,61.03,61.03,20800.0,34.4995,34.5165,34.4657,34.4657,20800.0
2011-05-20 12:20:00,61.04,61.28,61.03,61.28,7000.0,34.4713,34.6068,34.4657,34.6068,7000.0
2011-05-20 12:25:00,61.28,61.32,61.26,61.32,5400.0,34.6068,34.6294,34.5956,34.6294,5400.0
2011-05-20 12:30:00,61.3,61.39,61.29,61.35,6600.0,34.6181,34.669,34.6125,34.6464,6600.0
2011-05-20 12:35:00,61.34,61.44,61.29,61.39,4900.0,34.6407,34.6972,34.6125,34.669,4900.0
2011-05-20 12:40:00,61.37,61.39,61.31,61.37,5700.0,34.6577,34.669,34.6238,34.6577,5700.0
2011-05-20 12:45:00,61.37,61.41,61.32,61.32,4500.0,34.6577,34.6803,34.6294,34.6294,4500.0
2011-05-20 12:50:00,61.32,61.32,61.26,61.26,2900.0,34.6294,34.6294,34.5956,34.5956,2900.0
2011-05-20 12:55:00,61.26,61.28,61.25,61.26,1000.0,34.5956,34.6068,34.5899,34.5956,1000.0
2011-05-20 13:00:00,61.24,61.27,61.23,61.23,2800.0,34.5843,34.6012,34.5786,34.5786,2800.0
2011-05-20 13:05:00,61.2,61.28,61.2,61.25,4700.0,34.5617,34.6068,34.5617,34.5899,4700.0
2011-05-20 13:10:00,61.21,61.25,61.18,61.19,2800.0,34.5673,34.5899,34.5504,34.556,2800.0
2011-05-20 13:15:00,61.19,61.23,61.15,61.21,3400.0,34.556,34.5786,34.5334,34.5673,3400.0
2011-05-20 13:20:00,61.2,61.27,61.15,61.24,3300.0,34.5617,34.6012,34.5334,34.5843,3300.0
2011-05-20 13:25:00,61.26,61.26,61.19,61.19,1900.0,34.5956,34.5956,34.556,34.556,1900.0
2011-05-20 13:30:00,61.22,61.32,61.22,61.3,7600.0,34.573,34.6294,34.573,34.6181,7600.0
2011-05-20 13:35:00,61.31,61.35,61.27,61.34,6100.0,34.6238,34.6464,34.6012,34.6407,6100.0
2011-05-20 13:40:00,61.35,61.36,61.2,61.22,6000.0,34.6464,34.652,34.5617,34.573,6000.0
2011-05-20 13:45:00,61.21,61.21,61.17,61.19,2700.0,34.5673,34.5673,34.5447,34.556,2700.0
2011-05-20 13:50:00,61.17,61.22,61.13,61.13,4300.0,34.5447,34.573,34.5221,34.5221,4300.0
2011-05-20 13:55:00,61.13,61.22,61.09,61.22,3800.0,34.5221,34.573,34.4995,34.573,3800.0
2011-05-20 14:00:00,61.22,61.26,61.15,61.17,4300.0,34.573,34.5956,34.5334,34.5447,4300.0
2011-05-20 14:05:00,61.18,61.23,61.17,61.21,5800.0,34.5504,34.5786,34.5447,34.5673,5800.0
2011-05-20 14:10:00,61.17,61.22,61.1,61.15,7500.0,34.5447,34.573,34.5052,34.5334,7500.0
2011-05-20 14:15:00,61.17,61.18,61.12,61.12,6200.0,34.5447,34.5504,34.5165,34.5165,6200.0
2011-05-20 14:20:00,61.12,61.18,61.09,61.16,6500.0,34.5165,34.5504,34.4995,34.5391,6500.0
2011-05-20 14:25:00,61.16,61.22,61.06,61.07,40700.0,34.5391,34.573,34.4826,34.4883,40700.0
2011-05-20 14:30:00,61.08,61.11,61.01,61.04,8600.0,34.4939,34.5108,34.4544,34.4713,8600.0
2011-05-20 14:35:00,61.05,61.14,61.05,61.14,8200.0,34.477,34.5278,34.477,34.5278,8200.0
2011-05-20 14:40:00,61.14,61.14,61.12,61.13,5800.0,34.5278,34.5278,34.5165,34.5221,5800.0
2011-05-20 14:45:00,61.12,61.18,61.06,61.17,13300.0,34.5165,34.5504,34.4826,34.5447,13300.0
2011-05-20 14:50:00,61.17,61.17,61.04,61.05,10100.0,34.5447,34.5447,34.4713,34.477,10100.0
2011-05-20 14:55:00,61.05,61.06,60.92,60.95,25100.0,34.477,34.4826,34.4035,34.4205,25100.0
2011-05-20 15:00:00,60.93,61.01,60.91,60.98,20100.0,34.4092,34.4544,34.3979,34.4374,20100.0
2011-05-20 15:05:00,60.99,61.03,60.96,60.99,8500.0,34.4431,34.4657,34.4261,34.4431,8500.0
2011-05-20 15:10:00,61.0,61.05,61.0,61.03,6700.0,34.4487,34.477,34.4487,34.4657,6700.0
2011-05-20 15:15:00,61.03,61.09,61.01,61.07,9300.0,34.4657,34.4995,34.4544,34.4883,9300.0
2011-05-20 15:20:00,61.07,61.09,61.03,61.07,12400.0,34.4883,34.4995,34.4657,34.4883,12400.0
2011-05-20 15:25:00,61.07,61.1,61.04,61.04,8500.0,34.4883,34.5052,34.4713,34.4713,8500.0
2011-05-20 15:30:00,61.04,61.12,61.03,61.12,18700.0,34.4713,34.5165,34.4657,34.5165,18700.0
2011-05-20 15:35:00,61.12,61.12,61.01,61.1,14400.0,34.5165,34.5165,34.4544,34.5052,14400.0
2011-05-20 15:40:00,61.09,61.12,61.04,61.12,12900.0,34.4995,34.5165,34.4713,34.5165,12900.0
2011-05-20 15:45:00,61.11,61.11,61.0,61.05,22600.0,34.5108,34.5108,34.4487,34.477,22600.0
2011-05-20 15:50:00,61.05,61.09,61.0,61.05,31700.0,34.477,34.4995,34.4487,34.477,31700.0
2011-05-20 15:55:00,61.05,61.11,61.0,61.01,79500.0,34.477,34.5108,34.4487,34.4544,79500.0
2011-05-23 09:30:00,60.61,60.61,60.34,60.5,25500.0,34.2285,34.2285,34.076,34.1664,25500.0
2011-05-23 09:35:00,60.47,60.67,60.37,60.5,12800.0,34.1494,34.2624,34.0929,34.1664,12800.0
2011-05-23 09:40:00,60.52,60.91,60.52,60.82,3300.0,34.1777,34.3979,34.1777,34.3471,3300.0
2011-05-23 09:45:00,60.82,60.94,60.82,60.9,13600.0,34.3471,34.4148,34.3471,34.3922,13600.0
2011-05-23 09:50:00,60.87,60.99,60.81,60.82,20100.0,34.3753,34.4431,34.3414,34.3471,20100.0
2011-05-23 09:55:00,60.82,60.98,60.82,60.96,3900.0,34.3471,34.4374,34.3471,34.4261,3900.0
2011-05-23 10:00:00,60.95,60.99,60.91,60.99,7200.0,34.4205,34.4431,34.3979,34.4431,7200.0
2011-05-23 10:05:00,60.97,61.0,60.9,60.9,5300.0,34.4318,34.4487,34.3922,34.3922,5300.0
2011-05-23 10:10:00,60.9,60.92,60.83,60.84,9700.0,34.3922,34.4035,34.3527,34.3584,9700.0
2011-05-23 10:15:00,60.85,60.89,60.81,60.82,15500.0,34.364,34.3866,34.3414,34.3471,15500.0
2011-05-23 10:20:00,60.83,60.85,60.76,60.78,12700.0,34.3527,34.364,34.3132,34.3245,12700.0
2011-05-23 10:25:00,60.75,60.79,60.7,60.73,9100.0,34.3075,34.3301,34.2793,34.2962,9100.0
2011-05-23 10:30:00,60.72,60.83,60.72,60.8,8300.0,34.2906,34.3527,34.2906,34.3358,8300.0
2011-05-23 10:35:00,60.78,60.86,60.76,60.83,4900.0,34.3245,34.3697,34.3132,34.3527,4900.0
2011-05-23 10:40:00,60.83,60.83,60.77,60.77,4200.0,34.3527,34.3527,34.3188,34.3188,4200.0
2011-05-23 10:45:00,60.79,60.83,60.79,60.8,22800.0,34.3301,34.3527,34.3301,34.3358,22800.0
2011-05-23 10:50:00,60.78,60.8,60.68,60.72,7100.0,34.3245,34.3358,34.268,34.2906,7100.0
2011-05-23 10:55:00,60.71,60.79,60.67,60.69,4600.0,34.285,34.3301,34.2624,34.2737,4600.0
2011-05-23 11:00:00,60.71,60.75,60.7,60.74,2300.0,34.285,34.3075,34.2793,34.3019,2300.0
2011-05-23 11:05:00,60.74,60.78,60.7,60.78,5900.0,34.3019,34.3245,34.2793,34.3245,5900.0
2011-05-23 11:10:00,60.79,60.82,60.79,60.82,3900.0,34.3301,34.3471,34.3301,34.3471,3900.0
2011-05-23 11:15:00,60.8,60.81,60.77,60.8,4800.0,34.3358,34.3414,34.3188,34.3358,4800.0
2011-05-23 11:20:00,60.8,60.8,60.74,60.75,5500.0,34.3358,34.3358,34.3019,34.3075,5500.0
2011-05-23 11:25:00,60.75,60.83,60.75,60.83,2300.0,34.3075,34.3527,34.3075,34.3527,2300.0
2011-05-23 11:30:00,60.8,60.81,60.72,60.76,3500.0,34.3358,34.3414,34.2906,34.3132,3500.0
2011-05-23 11:35:00,60.71,60.71,60.61,60.67,3400.0,34.285,34.285,34.2285,34.2624,3400.0
2011-05-23 11:40:00,60.69,60.69,60.6,60.68,2700.0,34.2737,34.2737,34.2228,34.268,2700.0
2011-05-23 11:45:00,60.73,60.73,60.62,60.65,3800.0,34.2962,34.2962,34.2341,34.2511,3800.0
2011-05-23 11:50:00,60.66,60.7,60.65,60.67,3400.0,34.2567,34.2793,34.2511,34.2624,3400.0
2011-05-23 11:55:00,60.67,60.68,60.63,60.63,2600.0,34.2624,34.268,34.2398,34.2398,2600.0
2011-05-23 12:00:00,60.62,60.65,60.6,60.64,2400.0,34.2341,34.2511,34.2228,34.2454,2400.0
2011-05-23 12:05:00,60.61,60.66,60.61,60.65,4500.0,34.2285,34.2567,34.2285,34.2511,4500.0
2011-05-23 12:10:00,60.64,60.69,60.57,60.68,7500.0,34.2454,34.2737,34.2059,34.268,7500.0
2011-05-23 12:15:00,60.66,60.66,60.59,60.61,5800.0,34.2567,34.2567,34.2172,34.2285,5800.0
2011-05-23 12:20:00,60.62,60.63,60.58,60.59,4400.0,34.2341,34.2398,34.2115,34.2172,4400.0
2011-05-23 12:25:00,60.58,60.65,60.57,60.64,4900.0,34.2115,34.2511,34.2059,34.2454,4900.0
2011-05-23 12:30:00,60.65,60.69,60.65,60.69,5700.0,34.2511,34.2737,34.2511,34.2737,5700.0
2011-05-23 12:35:00,60.69,60.77,60.68,60.75,7700.0,34.2737,34.3188,34.268,34.3075,7700.0
2011-05-23 12:40:00,60.74,60.74,60.72,60.74,5000.0,34.3019,34.3019,34.2906,34.3019,5000.0
2011-05-23 12:45:00,60.73,60.78,60.73,60.75,5100.0,34.2962,34.3245,34.2962,34.3075,5100.0
2011-05-23 12:50:00,60.75,60.76,60.72,60.76,8700.0,34.3075,34.3132,34.2906,34.3132,8700.0
2011-05-23 12:55:00,60.76,60.8,60.74,60.8,4400.0,34.3132,34.3358,34.3019,34.3358,4400.0
2011-05-23 13:00:00,60.8,60.81,60.72,60.72,4800.0,34.3358,34.3414,34.2906,34.2906,4800.0
2011-05-23 13:05:00,60.73,60.75,60.7,60.74,6400.0,34.2962,34.3075,34.2793,34.3019,6400.0
2011-05-23 13:10:00,60.73,60.77,60.72,60.77,4200.0,34.2962,34.3188,34.2906,34.3188,4200.0
2011-05-23 13:15:00,60.78,60.78,60.73,60.75,3700.0,34.3245,34.3245,34.2962,34.3075,3700.0
2011-05-23 13:20:00,60.74,60.8,60.74,60.8,1700.0,34.3019,34.3358,34.3019,34.3358,1700.0
2011-05-23 13:25:00,60.8,60.81,60.74,60.77,3900.0,34.3358,34.3414,34.3019,34.3188,3900.0
2011-05-23 13:30:00,60.76,60.78,60.74,60.78,4200.0,34.3132,34.3245,34.3019,34.3245,4200.0
2011-05-23 13:35:00,60.78,60.81,60.77,60.78,3400.0,34.3245,34.3414,34.3188,34.3245,3400.0
2011-05-23 13:40:00,60.77,60.8,60.77,60.8,3200.0,34.3188,34.3358,34.3188,34.3358,3200.0
2011-05-23 13:45:00,60.78,60.83,60.76,60.82,3600.0,34.3245,34.3527,34.3132,34.3471,3600.0
2011-05-23 13:50:00,60.83,60.85,60.79,60.79,8500.0,34.3527,34.364,34.3301,34.3301,8500.0
2011-05-23 13:55:00,60.79,60.83,60.76,60.81,7500.0,34.3301,34.3527,34.3132,34.3414,7500.0
2011-05-23 14:00:00,60.82,60.83,60.81,60.83,5800.0,34.3471,34.3527,34.3414,34.3527,5800.0
2011-05-23 14:05:00,60.84,60.93,60.84,60.9,9900.0,34.3584,34.4092,34.3584,34.3922,9900.0
2011-05-23 14:10:00,60.89,60.91,60.82,60.82,16200.0,34.3866,34.3979,34.3471,34.3471,16200.0
2011-05-23 14:15:00,60.82,60.85,60.78,60.79,10600.0,34.3471,34.364,34.3245,34.3301,10600.0
2011-05-23 14:20:00,60.79,60.8,60.77,60.77,3000.0,34.3301,34.3358,34.3188,34.3188,3000.0
2011-05-23 14:25:00,60.75,60.84,60.73,60.81,11700.0,34.3075,34.3584,34.2962,34.3414,11700.0
2011-05-23 14:30:00,60.81,60.85,60.81,60.84,8500.0,34.3414,34.364,34.3414,34.3584,8500.0
2011-05-23 14:35:00,60.82,60.86,60.8,60.83,11400.0,34.3471,34.3697,34.3358,34.3527,11400.0
2011-05-23 14:40:00,60.83,60.85,60.79,60.81,7700.0,34.3527,34.364,34.3301,34.3414,7700.0
2011-05-23 14:45:00,60.82,60.85,60.8,60.82,3900.0,34.3471,34.364,34.3358,34.3471,3900.0
2011-05-23 14:50:00,60.81,60.85,60.81,60.84,5300.0,34.3414,34.364,34.3414,34.3584,5300.0
2011-05-23 14:55:00,60.83,60.85,60.81,60.85,8200.0,34.3527,34.364,34.3414,34.364,8200.0
2011-05-23 15:00:00,60.86,60.9,60.83,60.85,8300.0,34.3697,34.3922,34.3527,34.364,8300.0
2011-05-23 15:05:00,60.84,60.87,60.8,60.8,8700.0,34.3584,34.3753,34.3358,34.3358,8700.0
2011-05-23 15:10:00,60.8,60.8,60.74,60.78,5900.0,34.3358,34.3358,34.3019,34.3245,5900.0
2011-05-23 15:15:00,60.79,60.79,60.74,60.77,5200.0,34.3301,34.3301,34.3019,34.3188,5200.0
2011-05-23 15:20:00,60.79,60.86,60.79,60.83,5100.0,34.3301,34.3697,34.3301,34.3527,5100.0
2011-05-23 15:25:00,60.82,60.84,60.78,60.78,6700.0,34.3471,34.3584,34.3245,34.3245,6700.0
2011-05-23 15:30:00,60.79,60.84,60.75,60.76,7400.0,34.3301,34.3584,34.3075,34.3132,7400.0
2011-05-23 15:35:00,60.76,60.79,60.72,60.73,5900.0,34.3132,34.3301,34.2906,34.2962,5900.0
2011-05-23 15:40:00,60.74,60.79,60.74,60.77,5000.0,34.3019,34.3301,34.3019,34.3188,5000.0
2011-05-23 15:45:00,60.73,60.73,60.64,60.66,20000.0,34.2962,34.2962,34.2454,34.2567,20000.0
2011-05-23 15:50:00,60.66,60.7,60.64,60.65,11700.0,34.2567,34.2793,34.2454,34.2511,11700.0
2011-05-23 15:55:00,60.65,60.65,60.6,60.63,24600.0,34.2511,34.2511,34.2228,34.2398,24600.0
2011-05-24 09:30:00,60.71,61.0,60.71,60.97,3900.0,34.285,34.4487,34.285,34.4318,3900.0
2011-05-24 09:35:00,61.04,61.04,60.9,60.96,6100.0,34.4713,34.4713,34.3922,34.4261,6100.0
2011-05-24 09:40:00,60.94,61.02,60.91,60.96,3800.0,34.4148,34.46,34.3979,34.4261,3800.0
2011-05-24 09:45:00,60.96,60.98,60.86,60.88,9500.0,34.4261,34.4374,34.3697,34.381,9500.0
2011-05-24 09:50:00,60.88,60.9,60.85,60.88,5800.0,34.381,34.3922,34.364,34.381,5800.0
2011-05-24 09:55:00,60.88,61.07,60.88,61.07,14300.0,34.381,34.4883,34.381,34.4883,14300.0
2011-05-24 10:00:00,61.1,61.13,61.03,61.1,15200.0,34.5052,34.5221,34.4657,34.5052,15200.0
2011-05-24 10:05:00,61.11,61.13,61.08,61.09,1900.0,34.5108,34.5221,34.4939,34.4995,1900.0
2011-05-24 10:10:00,61.09,61.24,61.09,61.24,14200.0,34.4995,34.5843,34.4995,34.5843,14200.0
2011-05-24 10:15:00,61.26,61.43,61.23,61.38,56500.0,34.5956,34.6916,34.5786,34.6633,56500.0
2011-05-24 10:20:00,61.4,61.53,61.38,61.39,21900.0,34.6746,34.748,34.6633,34.669,21900.0
2011-05-24 10:25:00,61.42,61.52,61.35,61.35,6100.0,34.6859,34.7424,34.6464,34.6464,6100.0
2011-05-24 10:30:00,61.34,61.34,61.22,61.22,6400.0,34.6407,34.6407,34.573,34.573,6400.0
2011-05-24 10:35:00,61.21,61.27,61.15,61.19,4900.0,34.5673,34.6012,34.5334,34.556,4900.0
2011-05-24 10:40:00,61.18,61.21,61.1,61.21,3700.0,34.5504,34.5673,34.5052,34.5673,3700.0
2011-05-24 10:45:00,61.21,61.23,61.18,61.23,2600.0,34.5673,34.5786,34.5504,34.5786,2600.0
2011-05-24 10:50:00,61.21,61.24,61.2,61.2,2800.0,34.5673,34.5843,34.5617,34.5617,2800.0
2011-05-24 10:55:00,61.21,61.24,61.2,61.24,2000.0,34.5673,34.5843,34.5617,34.5843,2000.0
2011-05-24 11:00:00,61.21,61.3,61.2,61.27,7100.0,34.5673,34.6181,34.5617,34.6012,7100.0
2011-05-24 11:05:00,61.27,61.28,61.25,61.26,3700.0,34.6012,34.6068,34.5899,34.5956,3700.0
2011-05-24 11:10:00,61.24,61.3,61.21,61.3,4300.0,34.5843,34.6181,34.5673,34.6181,4300.0
2011-05-24 11:15:00,61.3,61.3,61.26,61.28,4200.0,34.6181,34.6181,34.5956,34.6068,4200.0
2011-05-24 11:20:00,61.28,61.3,61.23,61.27,7400.0,34.6068,34.6181,34.5786,34.6012,7400.0
2011-05-24 11:25:00,61.25,61.25,61.17,61.2,4100.0,34.5899,34.5899,34.5447,34.5617,4100.0
2011-05-24 11:30:00,61.2,61.32,61.19,61.32,3800.0,34.5617,34.6294,34.556,34.6294,3800.0
2011-05-24 11:35:00,61.32,61.33,61.28,61.28,4600.0,34.6294,34.6351,34.6068,34.6068,4600.0
2011-05-24 11:40:00,61.28,61.29,61.23,61.25,2500.0,34.6068,34.6125,34.5786,34.5899,2500.0
2011-05-24 11:45:00,61.24,61.26,61.19,61.21,1900.0,34.5843,34.5956,34.556,34.5673,1900.0
2011-05-24 11:50:00,61.21,61.28,61.2,61.28,2800.0,34.5673,34.6068,34.5617,34.6068,2800.0
2011-05-24 11:55:00,61.26,61.27,61.26,61.27,900.0,34.5956,34.6012,34.5956,34.6012,900.0
2011-05-24 12:00:00,61.26,61.29,61.21,61.25,4000.0,34.5956,34.6125,34.5673,34.5899,4000.0
2011-05-24 12:05:00,61.24,61.32,61.23,61.25,4100.0,34.5843,34.6294,34.5786,34.5899,4100.0
2011-05-24 12:10:00,61.27,61.31,61.26,61.3,6000.0,34.6012,34.6238,34.5956,34.6181,6000.0
2011-05-24 12:15:00,61.3,61.32,61.28,61.29,3000.0,34.6181,34.6294,34.6068,34.6125,3000.0
2011-05-24 12:20:00,61.3,61.31,61.21,61.3,5100.0,34.6181,34.6238,34.5673,34.6181,5100.0
2011-05-24 12:25:00,61.29,61.29,61.26,61.26,15900.0,34.6125,34.6125,34.5956,34.5956,15900.0
2011-05-24 12:30:00,61.26,61.28,61.2,61.23,9600.0,34.5956,34.6068,34.5617,34.5786,9600.0
2011-05-24 12:35:00,61.22,61.28,61.22,61.28,2900.0,34.573,34.6068,34.573,34.6068,2900.0
2011-05-24 12:40:00,61.29,61.34,61.29,61.33,4900.0,34.6125,34.6407,34.6125,34.6351,4900.0
2011-05-24 12:45:00,61.32,61.33,61.3,61.33,3700.0,34.6294,34.6351,34.6181,34.6351,3700.0
2011-05-24 12:50:00,61.31,61.33,61.28,61.28,3100.0,34.6238,34.6351,34.6068,34.6068,3100.0
2011-05-24 12:55:00,61.26,61.26,61.23,61.23,2200.0,34.5956,34.5956,34.5786,34.5786,2200.0
2011-05-24 13:00:00,61.23,61.23,61.15,61.2,6200.0,34.5786,34.5786,34.5334,34.5617,6200.0
2011-05-24 13:05:00,61.22,61.27,61.2,61.2,3800.0,34.573,34.6012,34.5617,34.5617,3800.0
2011-05-24 13:10:00,61.2,61.23,61.15,61.15,6500.0,34.5617,34.5786,34.5334,34.5334,6500.0
2011-05-24 13:15:00,61.15,61.15,61.07,61.07,4000.0,34.5334,34.5334,34.4883,34.4883,4000.0
2011-05-24 13:20:00,61.06,61.16,61.04,61.16,6800.0,34.4826,34.5391,34.4713,34.5391,6800.0
2011-05-24 13:25:00,61.15,61.17,61.12,61.16,4000.0,34.5334,34.5447,34.5165,34.5391,4000.0
2011-05-24 13:30:00,61.16,61.16,61.14,61.15,1200.0,34.5391,34.5391,34.5278,34.5334,1200.0
2011-05-24 13:35:00,61.14,61.19,61.11,61.19,5100.0,34.5278,34.556,34.5108,34.556,5100.0
2011-05-24 13:40:00,61.18,61.26,61.17,61.25,5800.0,34.5504,34.5956,34.5447,34.5899,5800.0
2011-05-24 13:45:00,61.27,61.28,61.22,61.22,4100.0,34.6012,34.6068,34.573,34.573,4100.0
2011-05-24 13:50:00,61.22,61.3,61.22,61.3,3600.0,34.573,34.6181,34.573,34.6181,3600.0
2011-05-24 13:55:00,61.31,61.33,61.27,61.28,4800.0,34.6238,34.6351,34.6012,34.6068,4800.0
2011-05-24 14:00:00,61.28,61.32,61.2,61.2,12300.0,34.6068,34.6294,34.5617,34.5617,12300.0
2011-05-24 14:05:00,61.22,61.27,61.18,61.27,7800.0,34.573,34.6012,34.5504,34.6012,7800.0
2011-05-24 14:10:00,61.26,61.29,61.24,61.29,8600.0,34.5956,34.6125,34.5843,34.6125,8600.0
2011-05-24 14:15:00,61.27,61.35,61.27,61.35,9800.0,34.6012,34.6464,34.6012,34.6464,9800.0
2011-05-24 14:20:00,61.36,61.45,61.34,61.43,36300.0,34.652,34.7029,34.6407,34.6916,36300.0
2011-05-24 14:25:00,61.43,61.48,61.42,61.45,8300.0,34.6916,34.7198,34.6859,34.7029,8300.0
2011-05-24 14:30:00,61.47,61.5,61.46,61.47,4200.0,34.7141,34.7311,34.7085,34.7141,4200.0
2011-05-24 14:35:00,61.47,61.49,61.47,61.48,4900.0,34.7141,34.7254,34.7141,34.7198,4900.0
2011-05-24 14:40:00,61.48,61.52,61.45,61.52,5800.0,34.7198,34.7424,34.7029,34.7424,5800.0
2011-05-24 14:45:00,61.53,61.53,61.48,61.5,7500.0,34.748,34.748,34.7198,34.7311,7500.0
2011-05-24 14:50:00,61.5,61.5,61.45,61.46,9400.0,34.7311,34.7311,34.7029,34.7085,9400.0
2011-05-24 14:55:00,61.44,61.49,61.4,61.4,12700.0,34.6972,34.7254,34.6746,34.6746,12700.0
2011-05-24 15:00:00,61.39,61.43,61.37,61.43,8500.0,34.669,34.6916,34.6577,34.6916,8500.0
2011-05-24 15:05:00,61.43,61.44,61.38,61.39,14600.0,34.6916,34.6972,34.6633,34.669,14600.0
2011-05-24 15:10:00,61.39,61.39,61.31,61.35,8000.0,34.669,34.669,34.6238,34.6464,8000.0
2011-05-24 15:15:00,61.35,61.36,61.31,61.33,5400.0,34.6464,34.652,34.6238,34.6351,5400.0
2011-05-24 15:20:00,61.32,61.4,61.32,61.39,9400.0,34.6294,34.6746,34.6294,34.669,9400.0
2011-05-24 15:25:00,61.39,61.41,61.35,61.35,8600.0,34.669,34.6803,34.6464,34.6464,8600.0
2011-05-24 15:30:00,61.34,61.4,61.33,61.4,8100.0,34.6407,34.6746,34.6351,34.6746,8100.0
2011-05-24 15:35:00,61.39,61.4,61.37,61.38,12100.0,34.669,34.6746,34.6577,34.6633,12100.0
2011-05-24 15:40:00,61.39,61.4,61.35,61.36,10200.0,34.669,34.6746,34.6464,34.652,10200.0
2011-05-24 15:45:00,61.36,61.43,61.36,61.42,19800.0,34.652,34.6916,34.652,34.6859,19800.0
2011-05-24 15:50:00,61.42,61.43,61.29,61.3,26600.0,34.6859,34.6916,34.6125,34.6181,26600.0
2011-05-24 15:55:00,61.3,61.38,61.29,61.36,36200.0,34.6181,34.6633,34.6125,34.652,36200.0
2011-05-25 09:30:00,61.19,61.44,61.03,61.3,8600.0,34.556,34.6972,34.4657,34.6181,8600.0
2011-05-25 09:35:00,61.26,61.4,61.25,61.29,14100.0,34.5956,34.6746,34.5899,34.6125,14100.0
2011-05-25 09:40:00,61.31,61.35,61.07,61.08,7000.0,34.6238,34.6464,34.4883,34.4939,7000.0
2011-05-25 09:45:00,61.08,61.23,61.08,61.13,5400.0,34.4939,34.5786,34.4939,34.5221,5400.0
2011-05-25 09:50:00,61.13,61.13,61.0,61.04,2900.0,34.5221,34.5221,34.4487,34.4713,2900.0
2011-05-25 09:55:00,61.03,61.17,61.01,61.17,7100.0,34.4657,34.5447,34.4544,34.5447,7100.0
2011-05-25 10:00:00,61.12,61.17,61.08,61.12,6200.0,34.5165,34.5447,34.4939,34.5165,6200.0
2011-05-25 10:05:00,61.13,61.21,61.08,61.09,20700.0,34.5221,34.5673,34.4939,34.4995,20700.0
2011-05-25 10:10:00,61.09,61.1,60.85,60.9,11200.0,34.4995,34.5052,34.364,34.3922,11200.0
2011-05-25 10:15:00,60.94,61.08,60.94,61.01,14800.0,34.4148,34.4939,34.4148,34.4544,14800.0
2011-05-25 10:20:00,61.01,61.02,60.96,61.0,3400.0,34.4544,34.46,34.4261,34.4487,3400.0
2011-05-25 10:25:00,61.06,61.06,60.97,61.05,3300.0,34.4826,34.4826,34.4318,34.477,3300.0
2011-05-25 10:30:00,61.06,61.16,61.01,61.15,6400.0,34.4826,34.5391,34.4544,34.5334,6400.0
2011-05-25 10:35:00,61.18,61.3,61.17,61.28,6100.0,34.5504,34.6181,34.5447,34.6068,6100.0
2011-05-25 10:40:00,61.28,61.39,61.28,61.33,13900.0,34.6068,34.669,34.6068,34.6351,13900.0
2011-05-25 10:45:00,61.32,61.33,61.16,61.16,8600.0,34.6294,34.6351,34.5391,34.5391,8600.0
2011-05-25 10:50:00,61.15,61.21,61.13,61.17,3500.0,34.5334,34.5673,34.5221,34.5447,3500.0
2011-05-25 10:55:00,61.13,61.24,61.12,61.18,11500.0,34.5221,34.5843,34.5165,34.5504,11500.0
2011-05-25 11:00:00,61.15,61.22,61.15,61.22,3300.0,34.5334,34.573,34.5334,34.573,3300.0
2011-05-25 11:05:00,61.25,61.29,61.2,61.2,3800.0,34.5899,34.6125,34.5617,34.5617,3800.0
2011-05-25 11:10:00,61.24,61.33,61.23,61.28,2900.0,34.5843,34.6351,34.5786,34.6068,2900.0
2011-05-25 11:15:00,61.27,61.37,61.27,61.37,2200.0,34.6012,34.6577,34.6012,34.6577,2200.0
2011-05-25 11:20:00,61.36,61.37,61.3,61.32,6500.0,34.652,34.6577,34.6181,34.6294,6500.0
2011-05-25 11:25:00,61.32,61.38,61.32,61.37,5900.0,34.6294,34.6633,34.6294,34.6577,5900.0
2011-05-25 11:30:00,61.36,61.44,61.35,61.44,4300.0,34.652,34.6972,34.6464,34.6972,4300.0
2011-05-25 11:35:00,61.43,61.54,61.42,61.52,8900.0,34.6916,34.7537,34.6859,34.7424,8900.0
2011-05-25 11:40:00,61.51,61.55,61.49,61.54,11800.0,34.7367,34.7593,34.7254,34.7537,11800.0
2011-05-25 11:45:00,61.56,61.58,61.49,61.49,7800.0,34.765,34.7763,34.7254,34.7254,7800.0
2011-05-25 11:50:00,61.48,61.51,61.45,61.51,7100.0,34.7198,34.7367,34.7029,34.7367,7100.0
2011-05-25 11:55:00,61.5,61.52,61.33,61.33,16000.0,34.7311,34.7424,34.6351,34.6351,16000.0
2011-05-25 12:00:00,61.34,61.34,61.23,61.23,20400.0,34.6407,34.6407,34.5786,34.5786,20400.0
2011-05-25 12:05:00,61.25,61.32,61.17,61.31,12600.0,34.5899,34.6294,34.5447,34.6238,12600.0
2011-05-25 12:10:00,61.29,61.29,61.24,61.24,4500.0,34.6125,34.6125,34.5843,34.5843,4500.0
2011-05-25 12:15:00,61.24,61.28,61.2,61.26,7500.0,34.5843,34.6068,34.5617,34.5956,7500.0
2011-05-25 12:20:00,61.26,61.3,61.24,61.26,4100.0,34.5956,34.6181,34.5843,34.5956,4100.0
2011-05-25 12:25:00,61.25,61.26,61.24,61.24,3500.0,34.5899,34.5956,34.5843,34.5843,3500.0
2011-05-25 12:30:00,61.25,61.3,61.25,61.29,4800.0,34.5899,34.6181,34.5899,34.6125,4800.0
2011-05-25 12:35:00,61.29,61.31,61.27,61.28,4000.0,34.6125,34.6238,34.6012,34.6068,4000.0
2011-05-25 12:40:00,61.28,61.29,61.26,61.26,2100.0,34.6068,34.6125,34.5956,34.5956,2100.0
2011-05-25 12:45:00,61.26,61.28,61.19,61.19,3100.0,34.5956,34.6068,34.556,34.556,3100.0
2011-05-25 12:50:00,61.18,61.2,61.16,61.19,2800.0,34.5504,34.5617,34.5391,34.556,2800.0
2011-05-25 12:55:00,61.18,61.27,61.18,61.27,2800.0,34.5504,34.6012,34.5504,34.6012,2800.0
2011-05-25 13:00:00,61.26,61.26,61.22,61.26,3600.0,34.5956,34.5956,34.573,34.5956,3600.0
2011-05-25 13:05:00,61.25,61.35,61.25,61.32,3800.0,34.5899,34.6464,34.5899,34.6294,3800.0
2011-05-25 13:10:00,61.32,61.32,61.27,61.28,2500.0,34.6294,34.6294,34.6012,34.6068,2500.0
2011-05-25 13:15:00,61.28,61.32,61.26,61.3,5000.0,34.6068,34.6294,34.5956,34.6181,5000.0
2011-05-25 13:20:00,61.32,61.33,61.28,61.33,5400.0,34.6294,34.6351,34.6068,34.6351,5400.0
2011-05-25 13:25:00,61.34,61.34,61.26,61.26,4700.0,34.6407,34.6407,34.5956,34.5956,4700.0
2011-05-25 13:30:00,61.26,61.31,61.26,61.27,4800.0,34.5956,34.6238,34.5956,34.6012,4800.0
2011-05-25 13:35:00,61.27,61.31,61.27,61.3,2000.0,34.6012,34.6238,34.6012,34.6181,2000.0
2011-05-25 13:40:00,61.31,61.35,61.27,61.34,8700.0,34.6238,34.6464,34.6012,34.6407,8700.0
2011-05-25 13:45:00,61.33,61.36,61.32,61.35,5600.0,34.6351,34.652,34.6294,34.6464,5600.0
2011-05-25 13:50:00,61.34,61.36,61.29,61.34,9100.0,34.6407,34.652,34.6125,34.6407,9100.0
2011-05-25 13:55:00,61.34,61.35,61.29,61.35,5400.0,34.6407,34.6464,34.6125,34.6464,5400.0
2011-05-25 14:00:00,61.35,61.35,61.26,61.27,14800.0,34.6464,34.6464,34.5956,34.6012,14800.0
2011-05-25 14:05:00,61.29,61.35,61.28,61.33,7300.0,34.6125,34.6464,34.6068,34.6351,7300.0
2011-05-25 14:10:00,61.32,61.35,61.29,61.3,7200.0,34.6294,34.6464,34.6125,34.6181,7200.0
2011-05-25 14:15:00,61.31,61.32,61.27,61.29,5500.0,34.6238,34.6294,34.6012,34.6125,5500.0
2011-05-25 14:20:00,61.28,61.33,61.26,61.32,4800.0,34.6068,34.6351,34.5956,34.6294,4800.0
2011-05-25 14:25:00,61.31,61.37,61.3,61.34,5500.0,34.6238,34.6577,34.6181,34.6407,5500.0
2011-05-25 14:30:00,61.34,61.37,61.32,61.32,7500.0,34.6407,34.6577,34.6294,34.6294,7500.0
2011-05-25 14:35:00,61.32,61.35,61.28,61.35,10000.0,34.6294,34.6464,34.6068,34.6464,10000.0
2011-05-25 14:40:00,61.36,61.36,61.3,61.31,5000.0,34.652,34.652,34.6181,34.6238,5000.0
2011-05-25 14:45:00,61.3,61.32,61.26,61.31,8700.0,34.6181,34.6294,34.5956,34.6238,8700.0
2011-05-25 14:50:00,61.31,61.35,61.3,61.3,9700.0,34.6238,34.6464,34.6181,34.6181,9700.0
2011-05-25 14:55:00,61.29,61.33,61.29,61.32,6500.0,34.6125,34.6351,34.6125,34.6294,6500.0
2011-05-25 15:00:00,61.31,61.37,61.28,61.36,8200.0,34.6238,34.6577,34.6068,34.652,8200.0
2011-05-25 15:05:00,61.35,61.45,61.34,61.42,8900.0,34.6464,34.7029,34.6407,34.6859,8900.0
2011-05-25 15:10:00,61.41,61.54,61.41,61.43,11300.0,34.6803,34.7537,34.6803,34.6916,11300.0
2011-05-25 15:15:00,61.44,61.44,61.37,61.37,8200.0,34.6972,34.6972,34.6577,34.6577,8200.0
2011-05-25 15:20:00,61.37,61.41,61.34,61.38,7900.0,34.6577,34.6803,34.6407,34.6633,7900.0
2011-05-25 15:25:00,61.37,61.42,61.36,61.41,8800.0,34.6577,34.6859,34.652,34.6803,8800.0
2011-05-25 15:30:00,61.41,61.45,61.38,61.44,13100.0,34.6803,34.7029,34.6633,34.6972,13100.0
2011-05-25 15:35:00,61.45,61.45,61.38,61.41,10300.0,34.7029,34.7029,34.6633,34.6803,10300.0
2011-05-25 15:40:00,61.4,61.51,61.4,61.4,16200.0,34.6746,34.7367,34.6746,34.6746,16200.0
2011-05-25 15:45:00,61.4,61.53,61.36,61.51,33600.0,34.6746,34.748,34.652,34.7367,33600.0
2011-05-25 15:50:00,61.51,61.56,61.31,61.34,36400.0,34.7367,34.765,34.6238,34.6407,36400.0
2011-05-25 15:55:00,61.34,61.38,61.31,61.33,33800.0,34.6407,34.6633,34.6238,34.6351,33800.0
2011-05-26 09:30:00,61.27,61.27,61.07,61.22,6200.0,34.6012,34.6012,34.4883,34.573,6200.0
2011-05-26 09:35:00,61.2,61.2,61.07,61.07,9700.0,34.5617,34.5617,34.4883,34.4883,9700.0
2011-05-26 09:40:00,61.06,61.13,61.01,61.09,11600.0,34.4826,34.5221,34.4544,34.4995,11600.0
2011-05-26 09:45:00,61.07,61.14,61.04,61.04,4800.0,34.4883,34.5278,34.4713,34.4713,4800.0
2011-05-26 09:50:00,61.04,61.05,60.99,61.0,8300.0,34.4713,34.477,34.4431,34.4487,8300.0
2011-05-26 09:55:00,60.98,61.09,60.89,61.03,12700.0,34.4374,34.4995,34.3866,34.4657,12700.0
2011-05-26 10:00:00,61.02,61.1,60.99,61.0,14800.0,34.46,34.5052,34.4431,34.4487,14800.0
2011-05-26 10:05:00,61.01,61.15,61.0,61.1,9200.0,34.4544,34.5334,34.4487,34.5052,9200.0
2011-05-26 10:10:00,61.09,61.18,61.05,61.12,10300.0,34.4995,34.5504,34.477,34.5165,10300.0
2011-05-26 10:15:00,61.11,61.19,61.09,61.14,10600.0,34.5108,34.556,34.4995,34.5278,10600.0
2011-05-26 10:20:00,61.16,61.22,61.11,61.21,12700.0,34.5391,34.573,34.5108,34.5673,12700.0
2011-05-26 10:25:00,61.19,61.21,61.06,61.16,10000.0,34.556,34.5673,34.4826,34.5391,10000.0
2011-05-26 10:30:00,61.16,61.18,61.09,61.15,7400.0,34.5391,34.5504,34.4995,34.5334,7400.0
2011-05-26 10:35:00,61.16,61.36,61.12,61.36,7200.0,34.5391,34.652,34.5165,34.652,7200.0
2011-05-26 10:40:00,61.37,61.45,61.35,61.44,8700.0,34.6577,34.7029,34.6464,34.6972,8700.0
2011-05-26 10:45:00,61.44,61.44,61.25,61.29,12100.0,34.6972,34.6972,34.5899,34.6125,12100.0
2011-05-26 10:50:00,61.26,61.27,61.08,61.12,8100.0,34.5956,34.6012,34.4939,34.5165,8100.0
2011-05-26 10:55:00,61.1,61.14,61.0,61.13,11900.0,34.5052,34.5278,34.4487,34.5221,11900.0
2011-05-26 11:00:00,61.14,61.14,61.09,61.13,5900.0,34.5278,34.5278,34.4995,34.5221,5900.0
2011-05-26 11:05:00,61.13,61.19,61.08,61.15,6800.0,34.5221,34.556,34.4939,34.5334,6800.0
2011-05-26 11:10:00,61.15,61.22,61.12,61.21,10000.0,34.5334,34.573,34.5165,34.5673,10000.0
2011-05-26 11:15:00,61.21,61.32,61.16,61.32,27200.0,34.5673,34.6294,34.5391,34.6294,27200.0
2011-05-26 11:20:00,61.34,61.41,61.19,61.2,38000.0,34.6407,34.6803,34.556,34.5617,38000.0
2011-05-26 11:25:00,61.2,61.3,61.18,61.3,11800.0,34.5617,34.6181,34.5504,34.6181,11800.0
2011-05-26 11:30:00,61.3,61.33,61.15,61.15,18900.0,34.6181,34.6351,34.5334,34.5334,18900.0
2011-05-26 11:35:00,61.14,61.19,61.12,61.17,9000.0,34.5278,34.556,34.5165,34.5447,9000.0
2011-05-26 11:40:00,61.19,61.19,61.05,61.08,20900.0,34.556,34.556,34.477,34.4939,20900.0
2011-05-26 11:45:00,61.08,61.09,60.99,61.01,10100.0,34.4939,34.4995,34.4431,34.4544,10100.0
2011-05-26 11:50:00,61.0,61.04,61.0,61.03,9700.0,34.4487,34.4713,34.4487,34.4657,9700.0
2011-05-26 11:55:00,61.02,61.12,61.02,61.1,3500.0,34.46,34.5165,34.46,34.5052,3500.0
2011-05-26 12:00:00,61.1,61.13,61.09,61.11,4100.0,34.5052,34.5221,34.4995,34.5108,4100.0
2011-05-26 12:05:00,61.11,61.13,61.08,61.13,6200.0,34.5108,34.5221,34.4939,34.5221,6200.0
2011-05-26 12:10:00,61.12,61.2,61.12,61.14,9400.0,34.5165,34.5617,34.5165,34.5278,9400.0
2011-05-26 12:15:00,61.13,61.18,61.13,61.17,10800.0,34.5221,34.5504,34.5221,34.5447,10800.0
2011-05-26 12:20:00,61.17,61.21,61.17,61.2,7400.0,34.5447,34.5673,34.5447,34.5617,7400.0
2011-05-26 12:25:00,61.19,61.23,61.19,61.23,5600.0,34.556,34.5786,34.556,34.5786,5600.0
2011-05-26 12:30:00,61.24,61.24,61.2,61.22,4200.0,34.5843,34.5843,34.5617,34.573,4200.0
2011-05-26 12:35:00,61.23,61.27,61.22,61.26,5300.0,34.5786,34.6012,34.573,34.5956,5300.0
2011-05-26 12:40:00,61.23,61.26,61.22,61.23,5800.0,34.5786,34.5956,34.573,34.5786,5800.0
2011-05-26 12:45:00,61.22,61.27,61.22,61.27,5500.0,34.573,34.6012,34.573,34.6012,5500.0
2011-05-26 12:50:00,61.26,61.3,61.26,61.27,4900.0,34.5956,34.6181,34.5956,34.6012,4900.0
2011-05-26 12:55:00,61.27,61.27,61.2,61.22,8800.0,34.6012,34.6012,34.5617,34.573,8800.0
2011-05-26 13:00:00,61.24,61.27,61.23,61.25,6100.0,34.5843,34.6012,34.5786,34.5899,6100.0
2011-05-26 13:05:00,61.25,61.25,61.2,61.21,13200.0,34.5899,34.5899,34.5617,34.5673,13200.0
2011-05-26 13:10:00,61.22,61.23,61.17,61.17,6500.0,34.573,34.5786,34.5447,34.5447,6500.0
2011-05-26 13:15:00,61.17,61.21,61.17,61.19,11000.0,34.5447,34.5673,34.5447,34.556,11000.0
2011-05-26 13:20:00,61.19,61.2,61.16,61.17,9000.0,34.556,34.5617,34.5391,34.5447,9000.0
2011-05-26 13:25:00,61.16,61.21,61.16,61.19,13800.0,34.5391,34.5673,34.5391,34.556,13800.0
2011-05-26 13:30:00,61.2,61.23,61.19,61.23,6700.0,34.5617,34.5786,34.556,34.5786,6700.0
2011-05-26 13:35:00,61.24,61.24,61.2,61.22,5300.0,34.5843,34.5843,34.5617,34.573,5300.0
2011-05-26 13:40:00,61.2,61.21,61.2,61.21,1700.0,34.5617,34.5673,34.5617,34.5673,1700.0
2011-05-26 13:45:00,61.21,61.23,61.2,61.21,6900.0,34.5673,34.5786,34.5617,34.5673,6900.0
2011-05-26 13:50:00,61.21,61.25,61.16,61.2,10900.0,34.5673,34.5899,34.5391,34.5617,10900.0
2011-05-26 13:55:00,61.2,61.22,61.17,61.21,14000.0,34.5617,34.573,34.5447,34.5673,14000.0
2011-05-26 14:00:00,61.21,61.31,61.2,61.31,9000.0,34.5673,34.6238,34.5617,34.6238,9000.0
2011-05-26 14:05:00,61.31,61.34,61.29,61.34,4700.0,34.6238,34.6407,34.6125,34.6407,4700.0
2011-05-26 14:10:00,61.34,61.38,61.32,61.38,6600.0,34.6407,34.6633,34.6294,34.6633,6600.0
2011-05-26 14:15:00,61.38,61.38,61.31,61.33,9200.0,34.6633,34.6633,34.6238,34.6351,9200.0
2011-05-26 14:20:00,61.33,61.47,61.33,61.46,12700.0,34.6351,34.7141,34.6351,34.7085,12700.0
2011-05-26 14:25:00,61.47,61.55,61.47,61.5,13500.0,34.7141,34.7593,34.7141,34.7311,13500.0
2011-05-26 14:30:00,61.5,61.58,61.49,61.53,16300.0,34.7311,34.7763,34.7254,34.748,16300.0
2011-05-26 14:35:00,61.53,61.55,61.37,61.37,23500.0,34.748,34.7593,34.6577,34.6577,23500.0
2011-05-26 14:40:00,61.36,61.43,61.36,61.39,19700.0,34.652,34.6916,34.652,34.669,19700.0
2011-05-26 14:45:00,61.39,61.4,61.28,61.28,25900.0,34.669,34.6746,34.6068,34.6068,25900.0
2011-05-26 14:50:00,61.29,61.34,61.27,61.34,24900.0,34.6125,34.6407,34.6012,34.6407,24900.0
2011-05-26 14:55:00,61.34,61.45,61.34,61.45,14100.0,34.6407,34.7029,34.6407,34.7029,14100.0
2011-05-26 15:00:00,61.45,61.52,61.43,61.52,13200.0,34.7029,34.7424,34.6916,34.7424,13200.0
2011-05-26 15:05:00,61.52,61.53,61.43,61.44,17000.0,34.7424,34.748,34.6916,34.6972,17000.0
2011-05-26 15:10:00,61.44,61.44,61.32,61.36,16500.0,34.6972,34.6972,34.6294,34.652,16500.0
2011-05-26 15:15:00,61.35,61.42,61.34,61.37,14500.0,34.6464,34.6859,34.6407,34.6577,14500.0
2011-05-26 15:20:00,61.37,61.47,61.37,61.46,23500.0,34.6577,34.7141,34.6577,34.7085,23500.0
2011-05-26 15:25:00,61.47,61.58,61.46,61.58,14800.0,34.7141,34.7763,34.7085,34.7763,14800.0
2011-05-26 15:30:00,61.57,61.66,61.57,61.59,28500.0,34.7706,34.8214,34.7706,34.7819,28500.0
2011-05-26 15:35:00,61.59,61.6,61.54,61.59,22500.0,34.7819,34.7876,34.7537,34.7819,22500.0
2011-05-26 15:40:00,61.59,61.64,61.59,61.59,24800.0,34.7819,34.8102,34.7819,34.7819,24800.0
2011-05-26 15:45:00,61.59,61.61,61.49,61.5,30500.0,34.7819,34.7932,34.7254,34.7311,30500.0
2011-05-26 15:50:00,61.49,61.52,61.45,61.48,24100.0,34.7254,34.7424,34.7029,34.7198,24100.0
2011-05-26 15:55:00,61.46,61.48,61.4,61.4,53900.0,34.7085,34.7198,34.6746,34.6746,53900.0
2011-05-27 09:30:00,61.59,61.84,61.51,61.54,11000.0,34.7819,34.9231,34.7367,34.7537,11000.0
2011-05-27 09:35:00,61.52,61.63,61.52,61.59,5300.0,34.7424,34.8045,34.7424,34.7819,5300.0
2011-05-27 09:40:00,61.56,61.57,61.31,61.42,8400.0,34.765,34.7706,34.6238,34.6859,8400.0
2011-05-27 09:45:00,61.43,61.43,61.29,61.29,8300.0,34.6916,34.6916,34.6125,34.6125,8300.0
2011-05-27 09:50:00,61.28,61.28,61.16,61.24,9100.0,34.6068,34.6068,34.5391,34.5843,9100.0
2011-05-27 09:55:00,61.24,61.41,61.24,61.37,8800.0,34.5843,34.6803,34.5843,34.6577,8800.0
2011-05-27 10:00:00,61.34,61.34,61.23,61.24,7700.0,34.6407,34.6407,34.5786,34.5843,7700.0
2011-05-27 10:05:00,61.24,61.31,61.22,61.27,3700.0,34.5843,34.6238,34.573,34.6012,3700.0
2011-05-27 10:10:00,61.26,61.26,61.15,61.19,3900.0,34.5956,34.5956,34.5334,34.556,3900.0
2011-05-27 10:15:00,61.19,61.28,61.17,61.27,3500.0,34.556,34.6068,34.5447,34.6012,3500.0
2011-05-27 10:20:00,61.27,61.27,61.22,61.22,1300.0,34.6012,34.6012,34.573,34.573,1300.0
2011-05-27 10:25:00,61.24,61.37,61.23,61.37,2500.0,34.5843,34.6577,34.5786,34.6577,2500.0
2011-05-27 10:30:00,61.37,61.41,61.36,61.4,3200.0,34.6577,34.6803,34.652,34.6746,3200.0
2011-05-27 10:35:00,61.39,61.5,61.39,61.48,3800.0,34.669,34.7311,34.669,34.7198,3800.0
2011-05-27 10:40:00,61.47,61.5,61.46,61.5,2800.0,34.7141,34.7311,34.7085,34.7311,2800.0
2011-05-27 10:45:00,61.5,61.59,61.5,61.59,5300.0,34.7311,34.7819,34.7311,34.7819,5300.0
2011-05-27 10:50:00,61.58,61.59,61.56,61.59,4500.0,34.7763,34.7819,34.765,34.7819,4500.0
2011-05-27 10:55:00,61.6,61.68,61.6,61.63,3900.0,34.7876,34.8327,34.7876,34.8045,3900.0
2011-05-27 11:00:00,61.64,61.65,61.62,61.63,4000.0,34.8102,34.8158,34.7989,34.8045,4000.0
2011-05-27 11:05:00,61.63,61.63,61.47,61.47,5900.0,34.8045,34.8045,34.7141,34.7141,5900.0
2011-05-27 11:10:00,61.48,61.51,61.39,61.4,21200.0,34.7198,34.7367,34.669,34.6746,21200.0
2011-05-27 11:15:00,61.39,61.4,61.37,61.38,8900.0,34.669,34.6746,34.6577,34.6633,8900.0
2011-05-27 11:20:00,61.39,61.48,61.39,61.48,5000.0,34.669,34.7198,34.669,34.7198,5000.0
2011-05-27 11:25:00,61.47,61.47,61.37,61.4,5600.0,34.7141,34.7141,34.6577,34.6746,5600.0
2011-05-27 11:30:00,61.4,61.4,61.37,61.39,3100.0,34.6746,34.6746,34.6577,34.669,3100.0
2011-05-27 11:35:00,61.39,61.42,61.38,61.39,6300.0,34.669,34.6859,34.6633,34.669,6300.0
2011-05-27 11:40:00,61.39,61.43,61.37,61.43,4800.0,34.669,34.6916,34.6577,34.6916,4800.0
2011-05-27 11:45:00,61.44,61.52,61.41,61.49,9000.0,34.6972,34.7424,34.6803,34.7254,9000.0
2011-05-27 11:50:00,61.49,61.5,61.47,61.48,4000.0,34.7254,34.7311,34.7141,34.7198,4000.0
2011-05-27 11:55:00,61.48,61.5,61.43,61.44,5400.0,34.7198,34.7311,34.6916,34.6972,5400.0
2011-05-27 12:00:00,61.44,61.46,61.43,61.45,5000.0,34.6972,34.7085,34.6916,34.7029,5000.0
2011-05-27 12:05:00,61.45,61.49,61.44,61.47,4800.0,34.7029,34.7254,34.6972,34.7141,4800.0
2011-05-27 12:10:00,61.46,61.48,61.46,61.48,2900.0,34.7085,34.7198,34.7085,34.7198,2900.0
2011-05-27 12:15:00,61.47,61.53,61.47,61.51,6100.0,34.7141,34.748,34.7141,34.7367,6100.0
2011-05-27 12:20:00,61.51,61.55,61.5,61.52,5100.0,34.7367,34.7593,34.7311,34.7424,5100.0
2011-05-27 12:25:00,61.52,61.53,61.47,61.5,6000.0,34.7424,34.748,34.7141,34.7311,6000.0
2011-05-27 12:30:00,61.5,61.55,61.5,61.55,3700.0,34.7311,34.7593,34.7311,34.7593,3700.0
2011-05-27 12:35:00,61.55,61.55,61.52,61.52,4800.0,34.7593,34.7593,34.7424,34.7424,4800.0
2011-05-27 12:40:00,61.51,61.51,61.48,61.5,3000.0,34.7367,34.7367,34.7198,34.7311,3000.0
2011-05-27 12:45:00,61.48,61.55,61.48,61.55,2200.0,34.7198,34.7593,34.7198,34.7593,2200.0
2011-05-27 12:50:00,61.55,61.55,61.48,61.48,6800.0,34.7593,34.7593,34.7198,34.7198,6800.0
2011-05-27 12:55:00,61.48,61.5,61.48,61.5,2900.0,34.7198,34.7311,34.7198,34.7311,2900.0
2011-05-27 13:00:00,61.49,61.54,61.49,61.54,5500.0,34.7254,34.7537,34.7254,34.7537,5500.0
2011-05-27 13:05:00,61.54,61.57,61.53,61.57,7500.0,34.7537,34.7706,34.748,34.7706,7500.0
2011-05-27 13:10:00,61.57,61.59,61.54,61.57,4600.0,34.7706,34.7819,34.7537,34.7706,4600.0
2011-05-27 13:15:00,61.57,61.62,61.55,61.61,4800.0,34.7706,34.7989,34.7593,34.7932,4800.0
2011-05-27 13:20:00,61.62,61.65,61.61,61.63,3600.0,34.7989,34.8158,34.7932,34.8045,3600.0
2011-05-27 13:25:00,61.63,61.7,61.63,61.65,8200.0,34.8045,34.844,34.8045,34.8158,8200.0
2011-05-27 13:30:00,61.65,61.66,61.62,61.63,3700.0,34.8158,34.8214,34.7989,34.8045,3700.0
2011-05-27 13:35:00,61.62,61.67,61.62,61.67,3600.0,34.7989,34.8271,34.7989,34.8271,3600.0
2011-05-27 13:40:00,61.68,61.7,61.67,61.69,6100.0,34.8327,34.844,34.8271,34.8384,6100.0
2011-05-27 13:45:00,61.69,61.75,61.69,61.74,13500.0,34.8384,34.8723,34.8384,34.8666,13500.0
2011-05-27 13:50:00,61.74,61.74,61.71,61.71,1700.0,34.8666,34.8666,34.8497,34.8497,1700.0
2011-05-27 13:55:00,61.71,61.74,61.71,61.73,3700.0,34.8497,34.8666,34.8497,34.861,3700.0
2011-05-27 14:00:00,61.74,61.75,61.71,61.72,5800.0,34.8666,34.8723,34.8497,34.8553,5800.0
2011-05-27 14:05:00,61.72,61.74,61.69,61.69,13700.0,34.8553,34.8666,34.8384,34.8384,13700.0
2011-05-27 14:10:00,61.69,61.75,61.67,61.74,8200.0,34.8384,34.8723,34.8271,34.8666,8200.0
2011-05-27 14:15:00,61.75,61.8,61.74,61.77,7600.0,34.8723,34.9005,34.8666,34.8836,7600.0
2011-05-27 14:20:00,61.76,61.82,61.76,61.79,8100.0,34.8779,34.9118,34.8779,34.8949,8100.0
2011-05-27 14:25:00,61.79,61.79,61.75,61.75,4000.0,34.8949,34.8949,34.8723,34.8723,4000.0
2011-05-27 14:30:00,61.75,61.76,61.72,61.75,6900.0,34.8723,34.8779,34.8553,34.8723,6900.0
2011-05-27 14:35:00,61.76,61.8,61.76,61.8,3600.0,34.8779,34.9005,34.8779,34.9005,3600.0
2011-05-27 14:40:00,61.8,61.8,61.71,61.71,7300.0,34.9005,34.9005,34.8497,34.8497,7300.0
2011-05-27 14:45:00,61.7,61.71,61.64,61.64,5300.0,34.844,34.8497,34.8102,34.8102,5300.0
2011-05-27 14:50:00,61.65,61.72,61.64,61.72,7200.0,34.8158,34.8553,34.8102,34.8553,7200.0
2011-05-27 14:55:00,61.72,61.74,61.67,61.68,12500.0,34.8553,34.8666,34.8271,34.8327,12500.0
2011-05-27 15:00:00,61.67,61.68,61.66,61.66,4100.0,34.8271,34.8327,34.8214,34.8214,4100.0
2011-05-27 15:05:00,61.66,61.67,61.64,61.64,5700.0,34.8214,34.8271,34.8102,34.8102,5700.0
2011-05-27 15:10:00,61.64,61.76,61.64,61.75,10500.0,34.8102,34.8779,34.8102,34.8723,10500.0
2011-05-27 15:15:00,61.75,61.76,61.74,61.75,8500.0,34.8723,34.8779,34.8666,34.8723,8500.0
2011-05-27 15:20:00,61.75,61.75,61.69,61.72,7800.0,34.8723,34.8723,34.8384,34.8553,7800.0
2011-05-27 15:25:00,61.73,61.73,61.71,61.71,9600.0,34.861,34.861,34.8497,34.8497,9600.0
2011-05-27 15:30:00,61.72,61.78,61.69,61.78,12900.0,34.8553,34.8892,34.8384,34.8892,12900.0
2011-05-27 15:35:00,61.78,61.81,61.74,61.74,10500.0,34.8892,34.9062,34.8666,34.8666,10500.0
2011-05-27 15:40:00,61.73,61.8,61.73,61.79,12200.0,34.861,34.9005,34.861,34.8949,12200.0
2011-05-27 15:45:00,61.79,61.85,61.79,61.83,21500.0,34.8949,34.9287,34.8949,34.9175,21500.0
2011-05-27 15:50:00,61.83,61.83,61.81,61.82,11400.0,34.9175,34.9175,34.9062,34.9118,11400.0
2011-05-27 15:55:00,61.82,61.87,61.82,61.84,37900.0,34.9118,34.94,34.9118,34.9231,37900.0
2011-05-31 09:30:00,62.08,62.2,61.91,61.91,8300.0,35.0586,35.1264,34.9626,34.9626,8300.0
2011-05-31 09:35:00,61.9,62.02,61.87,61.9,5400.0,34.957,35.0248,34.94,34.957,5400.0
2011-05-31 09:40:00,61.89,61.92,61.75,61.79,5600.0,34.9513,34.9683,34.8723,34.8949,5600.0
2011-05-31 09:45:00,61.79,61.84,61.78,61.84,12000.0,34.8949,34.9231,34.8892,34.9231,12000.0
2011-05-31 09:50:00,61.87,62.0,61.87,61.99,7600.0,34.94,35.0135,34.94,35.0078,7600.0
2011-05-31 09:55:00,61.99,62.0,61.9,61.9,4900.0,35.0078,35.0135,34.957,34.957,4900.0
2011-05-31 10:00:00,61.9,61.99,61.8,61.92,12800.0,34.957,35.0078,34.9005,34.9683,12800.0
2011-05-31 10:05:00,61.9,61.98,61.9,61.98,3500.0,34.957,35.0022,34.957,35.0022,3500.0
2011-05-31 10:10:00,61.97,61.99,61.94,61.96,3200.0,34.9965,35.0078,34.9796,34.9909,3200.0
2011-05-31 10:15:00,61.96,61.97,61.92,61.94,4700.0,34.9909,34.9965,34.9683,34.9796,4700.0
2011-05-31 10:20:00,61.94,61.97,61.87,61.93,7700.0,34.9796,34.9965,34.94,34.9739,7700.0
2011-05-31 10:25:00,61.91,61.98,61.91,61.95,16500.0,34.9626,35.0022,34.9626,34.9852,16500.0
2011-05-31 10:30:00,61.96,62.0,61.96,61.98,5300.0,34.9909,35.0135,34.9909,35.0022,5300.0
2011-05-31 10:35:00,61.98,62.0,61.97,61.99,7500.0,35.0022,35.0135,34.9965,35.0078,7500.0
2011-05-31 10:40:00,62.0,62.02,61.95,61.95,12300.0,35.0135,35.0248,34.9852,34.9852,12300.0
2011-05-31 10:45:00,61.95,62.1,61.95,62.03,41600.0,34.9852,35.0699,34.9852,35.0304,41600.0
2011-05-31 10:50:00,62.03,62.09,62.01,62.07,3800.0,35.0304,35.0643,35.0191,35.053,3800.0
2011-05-31 10:55:00,62.08,62.19,62.08,62.18,4800.0,35.0586,35.1208,35.0586,35.1151,4800.0
2011-05-31 11:00:00,62.18,62.2,62.15,62.16,4000.0,35.1151,35.1264,35.0982,35.1038,4000.0
2011-05-31 11:05:00,62.17,62.25,62.17,62.22,2700.0,35.1095,35.1546,35.1095,35.1377,2700.0
2011-05-31 11:10:00,62.22,62.29,62.21,62.28,2600.0,35.1377,35.1772,35.1321,35.1716,2600.0
2011-05-31 11:15:00,62.28,62.28,62.21,62.26,2700.0,35.1716,35.1716,35.1321,35.1603,2700.0
2011-05-31 11:20:00,62.26,62.37,62.26,62.37,2900.0,35.1603,35.2224,35.1603,35.2224,2900.0
2011-05-31 11:25:00,62.34,62.41,62.3,62.39,5900.0,35.2055,35.245,35.1829,35.2337,5900.0
2011-05-31 11:30:00,62.39,62.53,62.39,62.52,3800.0,35.2337,35.3128,35.2337,35.3071,3800.0
2011-05-31 11:35:00,62.52,62.55,62.51,62.55,2200.0,35.3071,35.3241,35.3015,35.3241,2200.0
2011-05-31 11:40:00,62.52,62.54,62.46,62.46,5300.0,35.3071,35.3184,35.2732,35.2732,5300.0
2011-05-31 11:45:00,62.46,62.46,62.38,62.42,4100.0,35.2732,35.2732,35.2281,35.2506,4100.0
2011-05-31 11:50:00,62.41,62.44,62.36,62.36,5300.0,35.245,35.2619,35.2168,35.2168,5300.0
2011-05-31 11:55:00,62.35,62.35,62.28,62.29,6700.0,35.2111,35.2111,35.1716,35.1772,6700.0
2011-05-31 12:00:00,62.29,62.32,62.23,62.32,4500.0,35.1772,35.1942,35.1433,35.1942,4500.0
2011-05-31 12:05:00,62.34,62.46,62.34,62.44,1600.0,35.2055,35.2732,35.2055,35.2619,1600.0
2011-05-31 12:10:00,62.44,62.44,62.23,62.23,10500.0,35.2619,35.2619,35.1433,35.1433,10500.0
2011-05-31 12:15:00,62.23,62.23,62.15,62.19,13700.0,35.1433,35.1433,35.0982,35.1208,13700.0
2011-05-31 12:20:00,62.19,62.2,62.12,62.13,15100.0,35.1208,35.1264,35.0812,35.0869,15100.0
2011-05-31 12:25:00,62.12,62.14,62.11,62.11,3800.0,35.0812,35.0925,35.0756,35.0756,3800.0
2011-05-31 12:30:00,62.11,62.13,62.0,62.0,8400.0,35.0756,35.0869,35.0135,35.0135,8400.0
2011-05-31 12:35:00,62.0,62.04,61.98,62.04,5800.0,35.0135,35.036,35.0022,35.036,5800.0
2011-05-31 12:40:00,62.03,62.1,62.03,62.1,5700.0,35.0304,35.0699,35.0304,35.0699,5700.0
2011-05-31 12:45:00,62.09,62.15,62.09,62.15,4200.0,35.0643,35.0982,35.0643,35.0982,4200.0
2011-05-31 12:50:00,62.16,62.19,62.12,62.17,9500.0,35.1038,35.1208,35.0812,35.1095,9500.0
2011-05-31 12:55:00,62.18,62.24,62.18,62.21,7200.0,35.1151,35.149,35.1151,35.1321,7200.0
2011-05-31 13:00:00,62.2,62.2,62.1,62.1,5800.0,35.1264,35.1264,35.0699,35.0699,5800.0
2011-05-31 13:05:00,62.09,62.13,62.08,62.1,6200.0,35.0643,35.0869,35.0586,35.0699,6200.0
2011-05-31 13:10:00,62.1,62.18,62.09,62.16,4300.0,35.0699,35.1151,35.0643,35.1038,4300.0
2011-05-31 13:15:00,62.17,62.22,62.16,62.22,4200.0,35.1095,35.1377,35.1038,35.1377,4200.0
2011-05-31 13:20:00,62.24,62.29,62.24,62.27,4600.0,35.149,35.1772,35.149,35.1659,4600.0
2011-05-31 13:25:00,62.26,62.26,62.18,62.18,6500.0,35.1603,35.1603,35.1151,35.1151,6500.0
2011-05-31 13:30:00,62.17,62.18,62.13,62.16,4900.0,35.1095,35.1151,35.0869,35.1038,4900.0
2011-05-31 13:35:00,62.14,62.2,62.14,62.16,5600.0,35.0925,35.1264,35.0925,35.1038,5600.0
2011-05-31 13:40:00,62.16,62.16,62.12,62.16,6800.0,35.1038,35.1038,35.0812,35.1038,6800.0
2011-05-31 13:45:00,62.16,62.17,62.15,62.16,3600.0,35.1038,35.1095,35.0982,35.1038,3600.0
2011-05-31 13:50:00,62.17,62.26,62.17,62.26,6000.0,35.1095,35.1603,35.1095,35.1603,6000.0
2011-05-31 13:55:00,62.25,62.32,62.25,62.31,3800.0,35.1546,35.1942,35.1546,35.1885,3800.0
2011-05-31 14:00:00,62.31,62.35,62.25,62.26,7500.0,35.1885,35.2111,35.1546,35.1603,7500.0
2011-05-31 14:05:00,62.25,62.28,62.21,62.28,7500.0,35.1546,35.1716,35.1321,35.1716,7500.0
2011-05-31 14:10:00,62.27,62.27,62.2,62.2,5500.0,35.1659,35.1659,35.1264,35.1264,5500.0
2011-05-31 14:15:00,62.2,62.2,62.14,62.18,8200.0,35.1264,35.1264,35.0925,35.1151,8200.0
2011-05-31 14:20:00,62.17,62.18,62.09,62.17,9300.0,35.1095,35.1151,35.0643,35.1095,9300.0
2011-05-31 14:25:00,62.18,62.26,62.18,62.26,5600.0,35.1151,35.1603,35.1151,35.1603,5600.0
2011-05-31 14:30:00,62.24,62.3,62.18,62.2,36600.0,35.149,35.1829,35.1151,35.1264,36600.0
2011-05-31 14:35:00,62.2,62.26,62.19,62.23,6400.0,35.1264,35.1603,35.1208,35.1433,6400.0
2011-05-31 14:40:00,62.22,62.25,62.2,62.21,9500.0,35.1377,35.1546,35.1264,35.1321,9500.0
2011-05-31 14:45:00,62.2,62.25,62.19,62.19,10000.0,35.1264,35.1546,35.1208,35.1208,10000.0
2011-05-31 14:50:00,62.19,62.3,62.19,62.29,11500.0,35.1208,35.1829,35.1208,35.1772,11500.0
2011-05-31 14:55:00,62.29,62.3,62.27,62.3,8400.0,35.1772,35.1829,35.1659,35.1829,8400.0
2011-05-31 15:00:00,62.28,62.3,62.25,62.28,9500.0,35.1716,35.1829,35.1546,35.1716,9500.0
2011-05-31 15:05:00,62.27,62.27,62.25,62.26,8900.0,35.1659,35.1659,35.1546,35.1603,8900.0
2011-05-31 15:10:00,62.25,62.27,62.21,62.26,8000.0,35.1546,35.1659,35.1321,35.1603,8000.0
2011-05-31 15:15:00,62.27,62.33,62.26,62.33,9200.0,35.1659,35.1998,35.1603,35.1998,9200.0
2011-05-31 15:20:00,62.33,62.33,62.25,62.26,6500.0,35.1998,35.1998,35.1546,35.1603,6500.0
2011-05-31 15:25:00,62.27,62.31,62.26,62.28,11300.0,35.1659,35.1885,35.1603,35.1716,11300.0
2011-05-31 15:30:00,62.29,62.33,62.25,62.25,46000.0,35.1772,35.1998,35.1546,35.1546,46000.0
2011-05-31 15:35:00,62.25,62.3,62.24,62.29,8900.0,35.1546,35.1829,35.149,35.1772,8900.0
2011-05-31 15:40:00,62.27,62.29,62.23,62.23,17300.0,35.1659,35.1772,35.1433,35.1433,17300.0
2011-05-31 15:45:00,62.23,62.3,62.23,62.3,38200.0,35.1433,35.1829,35.1433,35.1829,38200.0
2011-05-31 15:50:00,62.3,62.3,62.26,62.27,45100.0,35.1829,35.1829,35.1603,35.1659,45100.0
2011-05-31 15:55:00,62.27,62.33,62.26,62.3,72700.0,35.1659,35.1998,35.1603,35.1829,72700.0
2011-06-01 09:30:00,61.99,62.27,61.99,62.24,10500.0,35.0078,35.1659,35.0078,35.149,10500.0
2011-06-01 09:35:00,62.15,62.32,62.09,62.29,13600.0,35.0982,35.1942,35.0643,35.1772,13600.0
2011-06-01 09:40:00,62.3,62.36,62.19,62.19,7300.0,35.1829,35.2168,35.1208,35.1208,7300.0
2011-06-01 09:45:00,62.18,62.24,62.16,62.16,11000.0,35.1151,35.149,35.1038,35.1038,11000.0
2011-06-01 09:50:00,62.16,62.21,62.09,62.21,25000.0,35.1038,35.1321,35.0643,35.1321,25000.0
2011-06-01 09:55:00,62.2,62.23,62.14,62.22,10400.0,35.1264,35.1433,35.0925,35.1377,10400.0
2011-06-01 10:00:00,62.21,62.25,62.0,62.02,32300.0,35.1321,35.1546,35.0135,35.0248,32300.0
2011-06-01 10:05:00,62.01,62.05,62.0,62.02,9400.0,35.0191,35.0417,35.0135,35.0248,9400.0
2011-06-01 10:10:00,62.01,62.08,62.0,62.03,14300.0,35.0191,35.0586,35.0135,35.0304,14300.0
2011-06-01 10:15:00,62.03,62.08,62.02,62.06,7500.0,35.0304,35.0586,35.0248,35.0473,7500.0
2011-06-01 10:20:00,62.06,62.19,62.05,62.15,8000.0,35.0473,35.1208,35.0417,35.0982,8000.0
2011-06-01 10:25:00,62.11,62.2,62.08,62.16,6500.0,35.0756,35.1264,35.0586,35.1038,6500.0
2011-06-01 10:30:00,62.14,62.15,61.92,61.92,7400.0,35.0925,35.0982,34.9683,34.9683,7400.0
2011-06-01 10:35:00,61.92,61.93,61.77,61.78,6500.0,34.9683,34.9739,34.8836,34.8892,6500.0
2011-06-01 10:40:00,61.76,61.77,61.65,61.67,8500.0,34.8779,34.8836,34.8158,34.8271,8500.0
2011-06-01 10:45:00,61.67,61.67,61.49,61.51,9900.0,34.8271,34.8271,34.7254,34.7367,9900.0
2011-06-01 10:50:00,61.52,61.68,61.51,61.66,7000.0,34.7424,34.8327,34.7367,34.8214,7000.0
2011-06-01 10:55:00,61.66,61.76,61.62,61.76,4800.0,34.8214,34.8779,34.7989,34.8779,4800.0
2011-06-01 11:00:00,61.77,61.82,61.75,61.79,4900.0,34.8836,34.9118,34.8723,34.8949,4900.0
2011-06-01 11:05:00,61.8,61.9,61.8,61.89,4300.0,34.9005,34.957,34.9005,34.9513,4300.0
2011-06-01 11:10:00,61.88,61.9,61.76,61.76,5300.0,34.9457,34.957,34.8779,34.8779,5300.0
2011-06-01 11:15:00,61.77,61.78,61.74,61.76,3500.0,34.8836,34.8892,34.8666,34.8779,3500.0
2011-06-01 11:20:00,61.75,61.81,61.75,61.81,3100.0,34.8723,34.9062,34.8723,34.9062,3100.0
2011-06-01 11:25:00,61.8,61.84,61.77,61.84,6000.0,34.9005,34.9231,34.8836,34.9231,6000.0
2011-06-01 11:30:00,61.85,61.85,61.75,61.76,5600.0,34.9287,34.9287,34.8723,34.8779,5600.0
2011-06-01 11:35:00,61.74,61.74,61.64,61.72,4300.0,34.8666,34.8666,34.8102,34.8553,4300.0
2011-06-01 11:40:00,61.72,61.77,61.7,61.76,4800.0,34.8553,34.8836,34.844,34.8779,4800.0
2011-06-01 11:45:00,61.75,61.77,61.72,61.77,4500.0,34.8723,34.8836,34.8553,34.8836,4500.0
2011-06-01 11:50:00,61.78,61.79,61.7,61.7,4700.0,34.8892,34.8949,34.844,34.844,4700.0
2011-06-01 11:55:00,61.67,61.7,61.57,61.58,7000.0,34.8271,34.844,34.7706,34.7763,7000.0
2011-06-01 12:00:00,61.57,61.65,61.57,61.64,6600.0,34.7706,34.8158,34.7706,34.8102,6600.0
2011-06-01 12:05:00,61.67,61.67,61.56,61.56,3700.0,34.8271,34.8271,34.765,34.765,3700.0
2011-06-01 12:10:00,61.54,61.59,61.46,61.48,6100.0,34.7537,34.7819,34.7085,34.7198,6100.0
2011-06-01 12:15:00,61.46,61.46,61.38,61.45,23500.0,34.7085,34.7085,34.6633,34.7029,23500.0
2011-06-01 12:20:00,61.42,61.58,61.37,61.57,2900.0,34.6859,34.7763,34.6577,34.7706,2900.0
2011-06-01 12:25:00,61.57,61.57,61.52,61.55,3900.0,34.7706,34.7706,34.7424,34.7593,3900.0
2011-06-01 12:30:00,61.56,61.67,61.56,61.67,2700.0,34.765,34.8271,34.765,34.8271,2700.0
2011-06-01 12:35:00,61.63,61.72,61.63,61.72,3000.0,34.8045,34.8553,34.8045,34.8553,3000.0
2011-06-01 12:40:00,61.7,61.71,61.54,61.58,3200.0,34.844,34.8497,34.7537,34.7763,3200.0
2011-06-01 12:45:00,61.61,61.62,61.53,61.55,2600.0,34.7932,34.7989,34.748,34.7593,2600.0
2011-06-01 12:50:00,61.56,61.56,61.49,61.49,3800.0,34.765,34.765,34.7254,34.7254,3800.0
2011-06-01 12:55:00,61.48,61.5,61.42,61.45,2900.0,34.7198,34.7311,34.6859,34.7029,2900.0
2011-06-01 13:00:00,61.44,61.46,61.43,61.43,3100.0,34.6972,34.7085,34.6916,34.6916,3100.0
2011-06-01 13:05:00,61.43,61.46,61.39,61.39,4400.0,34.6916,34.7085,34.669,34.669,4400.0
2011-06-01 13:10:00,61.39,61.41,61.36,61.37,4900.0,34.669,34.6803,34.652,34.6577,4900.0
2011-06-01 13:15:00,61.35,61.41,61.35,61.41,4500.0,34.6464,34.6803,34.6464,34.6803,4500.0
2011-06-01 13:20:00,61.4,61.44,61.38,61.41,6200.0,34.6746,34.6972,34.6633,34.6803,6200.0
2011-06-01 13:25:00,61.4,61.44,61.31,61.44,15400.0,34.6746,34.6972,34.6238,34.6972,15400.0
2011-06-01 13:30:00,61.45,61.51,61.38,61.45,24600.0,34.7029,34.7367,34.6633,34.7029,24600.0
2011-06-01 13:35:00,61.47,61.53,61.44,61.49,7100.0,34.7141,34.748,34.6972,34.7254,7100.0
2011-06-01 13:40:00,61.5,61.54,61.47,61.53,3500.0,34.7311,34.7537,34.7141,34.748,3500.0
2011-06-01 13:45:00,61.54,61.56,61.47,61.47,4100.0,34.7537,34.765,34.7141,34.7141,4100.0
2011-06-01 13:50:00,61.48,61.55,61.47,61.54,5900.0,34.7198,34.7593,34.7141,34.7537,5900.0
2011-06-01 13:55:00,61.52,61.64,61.51,61.64,2300.0,34.7424,34.8102,34.7367,34.8102,2300.0
2011-06-01 14:00:00,61.63,61.63,61.54,61.56,3800.0,34.8045,34.8045,34.7537,34.765,3800.0
2011-06-01 14:05:00,61.56,61.56,61.49,61.5,4200.0,34.765,34.765,34.7254,34.7311,4200.0
2011-06-01 14:10:00,61.5,61.55,61.45,61.49,6200.0,34.7311,34.7593,34.7029,34.7254,6200.0
2011-06-01 14:15:00,61.5,61.54,61.46,61.54,7200.0,34.7311,34.7537,34.7085,34.7537,7200.0
2011-06-01 14:20:00,61.53,61.57,61.53,61.54,3200.0,34.748,34.7706,34.748,34.7537,3200.0
2011-06-01 14:25:00,61.54,61.55,61.43,61.43,4200.0,34.7537,34.7593,34.6916,34.6916,4200.0
2011-06-01 14:30:00,61.43,61.5,61.39,61.44,24900.0,34.6916,34.7311,34.669,34.6972,24900.0
2011-06-01 14:35:00,61.45,61.5,61.38,61.43,36400.0,34.7029,34.7311,34.6633,34.6916,36400.0
2011-06-01 14:40:00,61.42,61.42,61.27,61.29,13600.0,34.6859,34.6859,34.6012,34.6125,13600.0
2011-06-01 14:45:00,61.28,61.41,61.27,61.39,24000.0,34.6068,34.6803,34.6012,34.669,24000.0
2011-06-01 14:50:00,61.38,61.5,61.35,61.49,13700.0,34.6633,34.7311,34.6464,34.7254,13700.0
2011-06-01 14:55:00,61.5,61.53,61.45,61.5,14000.0,34.7311,34.748,34.7029,34.7311,14000.0
2011-06-01 15:00:00,61.5,61.57,61.44,61.53,20500.0,34.7311,34.7706,34.6972,34.748,20500.0
2011-06-01 15:05:00,61.53,61.63,61.51,61.62,13100.0,34.748,34.8045,34.7367,34.7989,13100.0
2011-06-01 15:10:00,61.6,61.61,61.52,61.52,9800.0,34.7876,34.7932,34.7424,34.7424,9800.0
2011-06-01 15:15:00,61.52,61.52,61.46,61.5,18900.0,34.7424,34.7424,34.7085,34.7311,18900.0
2011-06-01 15:20:00,61.51,61.51,61.42,61.43,12500.0,34.7367,34.7367,34.6859,34.6916,12500.0
2011-06-01 15:25:00,61.44,61.46,61.39,61.45,16600.0,34.6972,34.7085,34.669,34.7029,16600.0
2011-06-01 15:30:00,61.45,61.49,61.37,61.38,17200.0,34.7029,34.7254,34.6577,34.6633,17200.0
2011-06-01 15:35:00,61.36,61.42,61.34,61.41,28000.0,34.652,34.6859,34.6407,34.6803,28000.0
2011-06-01 15:40:00,61.42,61.42,61.37,61.42,45700.0,34.6859,34.6859,34.6577,34.6859,45700.0
2011-06-01 15:45:00,61.41,61.41,61.21,61.26,73300.0,34.6803,34.6803,34.5673,34.5956,73300.0
2011-06-01 15:50:00,61.25,61.31,61.2,61.26,62600.0,34.5899,34.6238,34.5617,34.5956,62600.0
2011-06-01 15:55:00,61.25,61.32,61.2,61.29,101600.0,34.5899,34.6294,34.5617,34.6125,101600.0
2011-06-02 09:30:00,61.5,61.84,61.5,61.76,22800.0,34.7311,34.9231,34.7311,34.8779,22800.0
2011-06-02 09:35:00,61.83,61.95,61.72,61.76,19400.0,34.9175,34.9852,34.8553,34.8779,19400.0
2011-06-02 09:40:00,61.76,61.86,61.73,61.8,30800.0,34.8779,34.9344,34.861,34.9005,30800.0
2011-06-02 09:45:00,61.78,61.78,61.68,61.68,14600.0,34.8892,34.8892,34.8327,34.8327,14600.0
2011-06-02 09:50:00,61.69,61.76,61.66,61.72,8000.0,34.8384,34.8779,34.8214,34.8553,8000.0
2011-06-02 09:55:00,61.74,61.76,61.71,61.76,6200.0,34.8666,34.8779,34.8497,34.8779,6200.0
2011-06-02 10:00:00,61.76,61.81,61.7,61.81,11000.0,34.8779,34.9062,34.844,34.9062,11000.0
2011-06-02 10:05:00,61.83,61.83,61.65,61.67,18900.0,34.9175,34.9175,34.8158,34.8271,18900.0
2011-06-02 10:10:00,61.65,61.72,61.62,61.66,5900.0,34.8158,34.8553,34.7989,34.8214,5900.0
2011-06-02 10:15:00,61.67,61.69,61.62,61.64,5500.0,34.8271,34.8384,34.7989,34.8102,5500.0
2011-06-02 10:20:00,61.62,61.62,61.51,61.52,6200.0,34.7989,34.7989,34.7367,34.7424,6200.0
2011-06-02 10:25:00,61.52,61.58,61.5,61.57,6300.0,34.7424,34.7763,34.7311,34.7706,6300.0
2011-06-02 10:30:00,61.58,61.68,61.54,61.67,6900.0,34.7763,34.8327,34.7537,34.8271,6900.0
2011-06-02 10:35:00,61.68,61.71,61.65,61.68,5100.0,34.8327,34.8497,34.8158,34.8327,5100.0
2011-06-02 10:40:00,61.68,61.78,61.64,61.66,4900.0,34.8327,34.8892,34.8102,34.8214,4900.0
2011-06-02 10:45:00,61.64,61.72,61.63,61.69,12200.0,34.8102,34.8553,34.8045,34.8384,12200.0
2011-06-02 10:50:00,61.65,61.73,61.63,61.71,7900.0,34.8158,34.861,34.8045,34.8497,7900.0
2011-06-02 10:55:00,61.7,61.71,61.68,61.71,4200.0,34.844,34.8497,34.8327,34.8497,4200.0
2011-06-02 11:00:00,61.68,61.7,61.6,61.68,7200.0,34.8327,34.844,34.7876,34.8327,7200.0
2011-06-02 11:05:00,61.69,61.73,61.64,61.66,16200.0,34.8384,34.861,34.8102,34.8214,16200.0
2011-06-02 11:10:00,61.66,61.67,61.55,61.56,5700.0,34.8214,34.8271,34.7593,34.765,5700.0
2011-06-02 11:15:00,61.56,61.58,61.52,61.56,3400.0,34.765,34.7763,34.7424,34.765,3400.0
2011-06-02 11:20:00,61.57,61.58,61.51,61.53,4500.0,34.7706,34.7763,34.7367,34.748,4500.0
2011-06-02 11:25:00,61.52,61.54,61.51,61.51,2700.0,34.7424,34.7537,34.7367,34.7367,2700.0
2011-06-02 11:30:00,61.51,61.53,61.48,61.51,19600.0,34.7367,34.748,34.7198,34.7367,19600.0
2011-06-02 11:35:00,61.51,61.57,61.49,61.5,12000.0,34.7367,34.7706,34.7254,34.7311,12000.0
2011-06-02 11:40:00,61.5,61.58,61.5,61.55,7100.0,34.7311,34.7763,34.7311,34.7593,7100.0
2011-06-02 11:45:00,61.54,61.54,61.47,61.52,11500.0,34.7537,34.7537,34.7141,34.7424,11500.0
2011-06-02 11:50:00,61.54,61.55,61.46,61.51,7300.0,34.7537,34.7593,34.7085,34.7367,7300.0
2011-06-02 11:55:00,61.51,61.53,61.48,61.5,5700.0,34.7367,34.748,34.7198,34.7311,5700.0
2011-06-02 12:00:00,61.48,61.49,61.46,61.46,5900.0,34.7198,34.7254,34.7085,34.7085,5900.0
2011-06-02 12:05:00,61.46,61.47,61.38,61.38,5600.0,34.7085,34.7141,34.6633,34.6633,5600.0
2011-06-02 12:10:00,61.38,61.46,61.38,61.46,32000.0,34.6633,34.7085,34.6633,34.7085,32000.0
2011-06-02 12:15:00,61.46,61.62,61.46,61.61,7200.0,34.7085,34.7989,34.7085,34.7932,7200.0
2011-06-02 12:20:00,61.62,61.68,61.61,61.61,6500.0,34.7989,34.8327,34.7932,34.7932,6500.0
2011-06-02 12:25:00,61.62,61.65,61.52,61.6,14600.0,34.7989,34.8158,34.7424,34.7876,14600.0
2011-06-02 12:30:00,61.58,61.7,61.58,61.7,15600.0,34.7763,34.844,34.7763,34.844,15600.0
2011-06-02 12:35:00,61.7,61.7,61.63,61.68,9100.0,34.844,34.844,34.8045,34.8327,9100.0
2011-06-02 12:40:00,61.68,61.71,61.64,61.69,6000.0,34.8327,34.8497,34.8102,34.8384,6000.0
2011-06-02 12:45:00,61.67,61.68,61.61,61.68,5100.0,34.8271,34.8327,34.7932,34.8327,5100.0
2011-06-02 12:50:00,61.69,61.78,61.67,61.75,6000.0,34.8384,34.8892,34.8271,34.8723,6000.0
2011-06-02 12:55:00,61.75,61.75,61.69,61.69,6300.0,34.8723,34.8723,34.8384,34.8384,6300.0
2011-06-02 13:00:00,61.7,61.8,61.69,61.78,4800.0,34.844,34.9005,34.8384,34.8892,4800.0
2011-06-02 13:05:00,61.77,61.81,61.74,61.75,8300.0,34.8836,34.9062,34.8666,34.8723,8300.0
2011-06-02 13:10:00,61.76,61.76,61.66,61.74,10800.0,34.8779,34.8779,34.8214,34.8666,10800.0
2011-06-02 13:15:00,61.74,61.76,61.68,61.73,17200.0,34.8666,34.8779,34.8327,34.861,17200.0
2011-06-02 13:20:00,61.73,61.79,61.7,61.73,9300.0,34.861,34.8949,34.844,34.861,9300.0
2011-06-02 13:25:00,61.72,61.79,61.71,61.78,9100.0,34.8553,34.8949,34.8497,34.8892,9100.0
2011-06-02 13:30:00,61.77,61.8,61.67,61.68,5600.0,34.8836,34.9005,34.8271,34.8327,5600.0
2011-06-02 13:35:00,61.67,61.74,61.64,61.67,7400.0,34.8271,34.8666,34.8102,34.8271,7400.0
2011-06-02 13:40:00,61.66,61.81,61.66,61.81,5500.0,34.8214,34.9062,34.8214,34.9062,5500.0
2011-06-02 13:45:00,61.8,61.8,61.76,61.79,2900.0,34.9005,34.9005,34.8779,34.8949,2900.0
2011-06-02 13:50:00,61.78,61.78,61.68,61.73,3900.0,34.8892,34.8892,34.8327,34.861,3900.0
2011-06-02 13:55:00,61.73,61.84,61.71,61.79,8900.0,34.861,34.9231,34.8497,34.8949,8900.0
2011-06-02 14:00:00,61.78,61.78,61.71,61.73,7200.0,34.8892,34.8892,34.8497,34.861,7200.0
2011-06-02 14:05:00,61.69,61.69,61.61,61.65,8300.0,34.8384,34.8384,34.7932,34.8158,8300.0
2011-06-02 14:10:00,61.64,61.73,61.64,61.73,6900.0,34.8102,34.861,34.8102,34.861,6900.0
2011-06-02 14:15:00,61.74,61.78,61.61,61.62,11200.0,34.8666,34.8892,34.7932,34.7989,11200.0
2011-06-02 14:20:00,61.62,61.66,61.58,61.65,12100.0,34.7989,34.8214,34.7763,34.8158,12100.0
2011-06-02 14:25:00,61.66,61.69,61.64,61.67,8600.0,34.8214,34.8384,34.8102,34.8271,8600.0
2011-06-02 14:30:00,61.69,61.69,61.65,61.69,6500.0,34.8384,34.8384,34.8158,34.8384,6500.0
2011-06-02 14:35:00,61.69,61.69,61.65,61.67,6600.0,34.8384,34.8384,34.8158,34.8271,6600.0
2011-06-02 14:40:00,61.66,61.72,61.65,61.65,10300.0,34.8214,34.8553,34.8158,34.8158,10300.0
2011-06-02 14:45:00,61.66,61.74,61.64,61.7,17700.0,34.8214,34.8666,34.8102,34.844,17700.0
2011-06-02 14:50:00,61.71,61.73,61.63,61.67,13300.0,34.8497,34.861,34.8045,34.8271,13300.0
2011-06-02 14:55:00,61.66,61.66,61.59,61.59,7600.0,34.8214,34.8214,34.7819,34.7819,7600.0
2011-06-02 15:00:00,61.6,61.75,61.6,61.72,21400.0,34.7876,34.8723,34.7876,34.8553,21400.0
2011-06-02 15:05:00,61.72,61.74,61.68,61.73,11700.0,34.8553,34.8666,34.8327,34.861,11700.0
2011-06-02 15:10:00,61.73,61.77,61.69,61.75,14400.0,34.861,34.8836,34.8384,34.8723,14400.0
2011-06-02 15:15:00,61.75,61.76,61.7,61.73,11700.0,34.8723,34.8779,34.844,34.861,11700.0
2011-06-02 15:20:00,61.72,61.77,61.71,61.72,12300.0,34.8553,34.8836,34.8497,34.8553,12300.0
2011-06-02 15:25:00,61.72,61.73,61.69,61.71,30200.0,34.8553,34.861,34.8384,34.8497,30200.0
2011-06-02 15:30:00,61.71,61.73,61.67,61.71,33400.0,34.8497,34.861,34.8271,34.8497,33400.0
2011-06-02 15:35:00,61.7,61.71,61.67,61.68,27400.0,34.844,34.8497,34.8271,34.8327,27400.0
2011-06-02 15:40:00,61.68,61.71,61.62,61.67,42700.0,34.8327,34.8497,34.7989,34.8271,42700.0
2011-06-02 15:45:00,61.66,61.67,61.57,61.63,65600.0,34.8214,34.8271,34.7706,34.8045,65600.0
2011-06-02 15:50:00,61.62,61.64,61.55,61.55,47400.0,34.7989,34.8102,34.7593,34.7593,47400.0
2011-06-02 15:55:00,61.55,61.55,61.47,61.52,100400.0,34.7593,34.7593,34.7141,34.7424,100400.0
2011-06-03 09:30:00,61.03,61.51,61.0,61.4,23500.0,34.4657,34.7367,34.4487,34.6746,23500.0
2011-06-03 09:35:00,61.4,61.57,61.38,61.53,15500.0,34.6746,34.7706,34.6633,34.748,15500.0
2011-06-03 09:40:00,61.52,61.55,61.44,61.53,11400.0,34.7424,34.7593,34.6972,34.748,11400.0
2011-06-03 09:45:00,61.54,61.62,61.53,61.57,11200.0,34.7537,34.7989,34.748,34.7706,11200.0
2011-06-03 09:50:00,61.61,61.69,61.53,61.57,12500.0,34.7932,34.8384,34.748,34.7706,12500.0
2011-06-03 09:55:00,61.57,61.76,61.56,61.73,4000.0,34.7706,34.8779,34.765,34.861,4000.0
2011-06-03 10:00:00,61.74,61.86,61.64,61.77,8100.0,34.8666,34.9344,34.8102,34.8836,8100.0
2011-06-03 10:05:00,61.76,61.83,61.68,61.7,7900.0,34.8779,34.9175,34.8327,34.844,7900.0
2011-06-03 10:10:00,61.72,61.93,61.72,61.87,13800.0,34.8553,34.9739,34.8553,34.94,13800.0
2011-06-03 10:15:00,61.88,61.95,61.87,61.95,11300.0,34.9457,34.9852,34.94,34.9852,11300.0
2011-06-03 10:20:00,61.95,61.98,61.9,61.92,10000.0,34.9852,35.0022,34.957,34.9683,10000.0
2011-06-03 10:25:00,61.95,62.04,61.93,61.99,14300.0,34.9852,35.036,34.9739,35.0078,14300.0
2011-06-03 10:30:00,62.0,62.0,61.84,61.98,25200.0,35.0135,35.0135,34.9231,35.0022,25200.0
2011-06-03 10:35:00,61.99,62.0,61.89,61.94,6600.0,35.0078,35.0135,34.9513,34.9796,6600.0
2011-06-03 10:40:00,61.94,61.98,61.88,61.94,12900.0,34.9796,35.0022,34.9457,34.9796,12900.0
2011-06-03 10:45:00,61.94,62.07,61.94,62.03,36500.0,34.9796,35.053,34.9796,35.0304,36500.0
2011-06-03 10:50:00,62.03,62.07,62.0,62.01,28900.0,35.0304,35.053,35.0135,35.0191,28900.0
2011-06-03 10:55:00,62.0,62.02,61.91,61.99,11700.0,35.0135,35.0248,34.9626,35.0078,11700.0
2011-06-03 11:00:00,61.97,62.0,61.88,61.93,8000.0,34.9965,35.0135,34.9457,34.9739,8000.0
2011-06-03 11:05:00,61.92,61.92,61.78,61.84,10300.0,34.9683,34.9683,34.8892,34.9231,10300.0
2011-06-03 11:10:00,61.83,61.85,61.7,61.8,4900.0,34.9175,34.9287,34.844,34.9005,4900.0
2011-06-03 11:15:00,61.79,61.81,61.67,61.76,34300.0,34.8949,34.9062,34.8271,34.8779,34300.0
2011-06-03 11:20:00,61.76,61.85,61.69,61.84,16600.0,34.8779,34.9287,34.8384,34.9231,16600.0
2011-06-03 11:25:00,61.85,61.9,61.82,61.88,4800.0,34.9287,34.957,34.9118,34.9457,4800.0
2011-06-03 11:30:00,61.89,61.99,61.88,61.89,8400.0,34.9513,35.0078,34.9457,34.9513,8400.0
2011-06-03 11:35:00,61.88,61.9,61.81,61.84,6900.0,34.9457,34.957,34.9062,34.9231,6900.0
2011-06-03 11:40:00,61.84,61.94,61.82,61.94,7500.0,34.9231,34.9796,34.9118,34.9796,7500.0
2011-06-03 11:45:00,61.94,61.94,61.83,61.88,4500.0,34.9796,34.9796,34.9175,34.9457,4500.0
2011-06-03 11:50:00,61.87,61.96,61.87,61.96,3500.0,34.94,34.9909,34.94,34.9909,3500.0
2011-06-03 11:55:00,61.95,62.04,61.95,61.99,13400.0,34.9852,35.036,34.9852,35.0078,13400.0
2011-06-03 12:00:00,62.02,62.07,61.96,61.96,9400.0,35.0248,35.053,34.9909,34.9909,9400.0
2011-06-03 12:05:00,61.95,61.95,61.88,61.91,7200.0,34.9852,34.9852,34.9457,34.9626,7200.0
2011-06-03 12:10:00,61.88,61.95,61.88,61.94,6700.0,34.9457,34.9852,34.9457,34.9796,6700.0
2011-06-03 12:15:00,61.93,62.02,61.93,62.0,5200.0,34.9739,35.0248,34.9739,35.0135,5200.0
2011-06-03 12:20:00,61.98,62.07,61.98,62.06,6800.0,35.0022,35.053,35.0022,35.0473,6800.0
2011-06-03 12:25:00,62.06,62.15,62.05,62.14,4900.0,35.0473,35.0982,35.0417,35.0925,4900.0
2011-06-03 12:30:00,62.14,62.18,62.12,62.15,8700.0,35.0925,35.1151,35.0812,35.0982,8700.0
2011-06-03 12:35:00,62.16,62.28,62.11,62.28,8100.0,35.1038,35.1716,35.0756,35.1716,8100.0
2011-06-03 12:40:00,62.26,62.27,62.23,62.27,7900.0,35.1603,35.1659,35.1433,35.1659,7900.0
2011-06-03 12:45:00,62.28,62.34,62.28,62.29,9600.0,35.1716,35.2055,35.1716,35.1772,9600.0
2011-06-03 12:50:00,62.29,62.33,62.26,62.29,6700.0,35.1772,35.1998,35.1603,35.1772,6700.0
2011-06-03 12:55:00,62.31,62.36,62.29,62.36,4000.0,35.1885,35.2168,35.1772,35.2168,4000.0
2011-06-03 13:00:00,62.36,62.37,62.28,62.29,4600.0,35.2168,35.2224,35.1716,35.1772,4600.0
2011-06-03 13:05:00,62.29,62.37,62.28,62.35,6000.0,35.1772,35.2224,35.1716,35.2111,6000.0
2011-06-03 13:10:00,62.35,62.43,62.35,62.4,3800.0,35.2111,35.2563,35.2111,35.2393,3800.0
2011-06-03 13:15:00,62.41,62.44,62.38,62.41,5600.0,35.245,35.2619,35.2281,35.245,5600.0
2011-06-03 13:20:00,62.42,62.42,62.34,62.36,5300.0,35.2506,35.2506,35.2055,35.2168,5300.0
2011-06-03 13:25:00,62.34,62.36,62.29,62.29,5500.0,35.2055,35.2168,35.1772,35.1772,5500.0
2011-06-03 13:30:00,62.3,62.34,62.26,62.33,8600.0,35.1829,35.2055,35.1603,35.1998,8600.0
2011-06-03 13:35:00,62.34,62.41,62.32,62.4,8100.0,35.2055,35.245,35.1942,35.2393,8100.0
2011-06-03 13:40:00,62.39,62.45,62.37,62.45,5700.0,35.2337,35.2676,35.2224,35.2676,5700.0
2011-06-03 13:45:00,62.45,62.49,62.45,62.49,2400.0,35.2676,35.2902,35.2676,35.2902,2400.0
2011-06-03 13:50:00,62.47,62.5,62.46,62.49,6700.0,35.2789,35.2958,35.2732,35.2902,6700.0
2011-06-03 13:55:00,62.48,62.49,62.4,62.4,6000.0,35.2845,35.2902,35.2393,35.2393,6000.0
2011-06-03 14:00:00,62.39,62.4,62.32,62.39,8300.0,35.2337,35.2393,35.1942,35.2337,8300.0
2011-06-03 14:05:00,62.41,62.41,62.28,62.28,5800.0,35.245,35.245,35.1716,35.1716,5800.0
2011-06-03 14:10:00,62.28,62.36,62.23,62.28,8900.0,35.1716,35.2168,35.1433,35.1716,8900.0
2011-06-03 14:15:00,62.27,62.3,62.25,62.3,4500.0,35.1659,35.1829,35.1546,35.1829,4500.0
2011-06-03 14:20:00,62.3,62.31,62.18,62.19,9500.0,35.1829,35.1885,35.1151,35.1208,9500.0
2011-06-03 14:25:00,62.22,62.22,62.18,62.19,6800.0,35.1377,35.1377,35.1151,35.1208,6800.0
2011-06-03 14:30:00,62.19,62.19,62.1,62.13,10200.0,35.1208,35.1208,35.0699,35.0869,10200.0
2011-06-03 14:35:00,62.13,62.18,62.08,62.11,5000.0,35.0869,35.1151,35.0586,35.0756,5000.0
2011-06-03 14:40:00,62.12,62.18,62.09,62.09,9100.0,35.0812,35.1151,35.0643,35.0643,9100.0
2011-06-03 14:45:00,62.09,62.12,62.06,62.09,10500.0,35.0643,35.0812,35.0473,35.0643,10500.0
2011-06-03 14:50:00,62.07,62.09,62.01,62.01,9900.0,35.053,35.0643,35.0191,35.0191,9900.0
2011-06-03 14:55:00,62.01,62.03,61.98,61.98,6800.0,35.0191,35.0304,35.0022,35.0022,6800.0
2011-06-03 15:00:00,61.98,61.98,61.88,61.9,17000.0,35.0022,35.0022,34.9457,34.957,17000.0
2011-06-03 15:05:00,61.89,61.89,61.73,61.73,32300.0,34.9513,34.9513,34.861,34.861,32300.0
2011-06-03 15:10:00,61.74,61.74,61.61,61.66,18100.0,34.8666,34.8666,34.7932,34.8214,18100.0
2011-06-03 15:15:00,61.65,61.74,61.64,61.65,22900.0,34.8158,34.8666,34.8102,34.8158,22900.0
2011-06-03 15:20:00,61.63,61.7,61.6,61.65,15700.0,34.8045,34.844,34.7876,34.8158,15700.0
2011-06-03 15:25:00,61.65,61.68,61.6,61.65,16500.0,34.8158,34.8327,34.7876,34.8158,16500.0
2011-06-03 15:30:00,61.65,61.81,61.65,61.8,17600.0,34.8158,34.9062,34.8158,34.9005,17600.0
2011-06-03 15:35:00,61.79,61.87,61.78,61.85,16500.0,34.8949,34.94,34.8892,34.9287,16500.0
2011-06-03 15:40:00,61.86,61.88,61.82,61.85,18400.0,34.9344,34.9457,34.9118,34.9287,18400.0
2011-06-03 15:45:00,61.85,61.94,61.8,61.83,58600.0,34.9287,34.9796,34.9005,34.9175,58600.0
2011-06-03 15:50:00,61.85,61.95,61.83,61.85,29900.0,34.9287,34.9852,34.9175,34.9287,29900.0
2011-06-03 15:55:00,61.87,61.87,61.76,61.8,59900.0,34.94,34.94,34.8779,34.9005,59900.0
2011-06-06 09:30:00,61.91,62.14,61.89,61.96,12000.0,34.9626,35.0925,34.9513,34.9909,12000.0
2011-06-06 09:35:00,61.96,62.07,61.9,62.0,9100.0,34.9909,35.053,34.957,35.0135,9100.0
2011-06-06 09:40:00,62.0,62.07,61.93,61.98,23500.0,35.0135,35.053,34.9739,35.0022,23500.0
2011-06-06 09:45:00,61.96,62.01,61.93,61.99,12800.0,34.9909,35.0191,34.9739,35.0078,12800.0
2011-06-06 09:50:00,61.98,62.1,61.98,62.03,8300.0,35.0022,35.0699,35.0022,35.0304,8300.0
2011-06-06 09:55:00,62.03,62.25,62.01,62.25,13400.0,35.0304,35.1546,35.0191,35.1546,13400.0
2011-06-06 10:00:00,62.22,62.22,62.03,62.06,5600.0,35.1377,35.1377,35.0304,35.0473,5600.0
2011-06-06 10:05:00,62.04,62.06,61.95,62.03,3500.0,35.036,35.0473,34.9852,35.0304,3500.0
2011-06-06 10:10:00,62.03,62.15,62.02,62.15,7500.0,35.0304,35.0982,35.0248,35.0982,7500.0
2011-06-06 10:15:00,62.12,62.12,61.99,62.1,8700.0,35.0812,35.0812,35.0078,35.0699,8700.0
2011-06-06 10:20:00,62.05,62.16,62.04,62.08,15400.0,35.0417,35.1038,35.036,35.0586,15400.0
2011-06-06 10:25:00,62.08,62.18,62.07,62.07,13100.0,35.0586,35.1151,35.053,35.053,13100.0
2011-06-06 10:30:00,62.09,62.13,62.04,62.04,10300.0,35.0643,35.0869,35.036,35.036,10300.0
2011-06-06 10:35:00,62.04,62.1,62.03,62.08,4600.0,35.036,35.0699,35.0304,35.0586,4600.0
2011-06-06 10:40:00,62.1,62.12,62.06,62.07,3500.0,35.0699,35.0812,35.0473,35.053,3500.0
2011-06-06 10:45:00,62.04,62.13,61.97,62.13,24100.0,35.036,35.0869,34.9965,35.0869,24100.0
2011-06-06 10:50:00,62.14,62.22,62.11,62.11,14000.0,35.0925,35.1377,35.0756,35.0756,14000.0
2011-06-06 10:55:00,62.13,62.14,62.03,62.1,7200.0,35.0869,35.0925,35.0304,35.0699,7200.0
2011-06-06 11:00:00,62.06,62.13,62.06,62.11,2600.0,35.0473,35.0869,35.0473,35.0756,2600.0
2011-06-06 11:05:00,62.11,62.21,62.09,62.15,6300.0,35.0756,35.1321,35.0643,35.0982,6300.0
2011-06-06 11:10:00,62.15,62.36,62.15,62.28,11500.0,35.0982,35.2168,35.0982,35.1716,11500.0
2011-06-06 11:15:00,62.3,62.31,62.25,62.27,2000.0,35.1829,35.1885,35.1546,35.1659,2000.0
2011-06-06 11:20:00,62.27,62.27,62.2,62.26,4300.0,35.1659,35.1659,35.1264,35.1603,4300.0
2011-06-06 11:25:00,62.27,62.35,62.27,62.34,3700.0,35.1659,35.2111,35.1659,35.2055,3700.0
2011-06-06 11:30:00,62.33,62.35,62.31,62.33,5600.0,35.1998,35.2111,35.1885,35.1998,5600.0
2011-06-06 11:35:00,62.33,62.36,62.29,62.3,5200.0,35.1998,35.2168,35.1772,35.1829,5200.0
2011-06-06 11:40:00,62.29,62.36,62.28,62.29,9700.0,35.1772,35.2168,35.1716,35.1772,9700.0
2011-06-06 11:45:00,62.3,62.4,62.25,62.34,16000.0,35.1829,35.2393,35.1546,35.2055,16000.0
2011-06-06 11:50:00,62.34,62.5,62.32,62.5,13700.0,35.2055,35.2958,35.1942,35.2958,13700.0
2011-06-06 11:55:00,62.5,62.5,62.44,62.47,24900.0,35.2958,35.2958,35.2619,35.2789,24900.0
2011-06-06 12:00:00,62.46,62.49,62.4,62.46,5200.0,35.2732,35.2902,35.2393,35.2732,5200.0
2011-06-06 12:05:00,62.45,62.49,62.45,62.47,11200.0,35.2676,35.2902,35.2676,35.2789,11200.0
2011-06-06 12:10:00,62.48,62.5,62.45,62.46,12500.0,35.2845,35.2958,35.2676,35.2732,12500.0
2011-06-06 12:15:00,62.46,62.46,62.39,62.45,9400.0,35.2732,35.2732,35.2337,35.2676,9400.0
2011-06-06 12:20:00,62.44,62.5,62.44,62.5,4700.0,35.2619,35.2958,35.2619,35.2958,4700.0
2011-06-06 12:25:00,62.49,62.49,62.45,62.48,6400.0,35.2902,35.2902,35.2676,35.2845,6400.0
2011-06-06 12:30:00,62.47,62.48,62.43,62.46,3400.0,35.2789,35.2845,35.2563,35.2732,3400.0
2011-06-06 12:35:00,62.46,62.47,62.4,62.4,8500.0,35.2732,35.2789,35.2393,35.2393,8500.0
2011-06-06 12:40:00,62.4,62.41,62.36,62.37,9000.0,35.2393,35.245,35.2168,35.2224,9000.0
2011-06-06 12:45:00,62.36,62.44,62.36,62.41,4700.0,35.2168,35.2619,35.2168,35.245,4700.0
2011-06-06 12:50:00,62.42,62.42,62.35,62.37,4400.0,35.2506,35.2506,35.2111,35.2224,4400.0
2011-06-06 12:55:00,62.38,62.42,62.37,62.42,6900.0,35.2281,35.2506,35.2224,35.2506,6900.0
2011-06-06 13:00:00,62.42,62.44,62.3,62.3,6300.0,35.2506,35.2619,35.1829,35.1829,6300.0
2011-06-06 13:05:00,62.32,62.32,62.22,62.25,13700.0,35.1942,35.1942,35.1377,35.1546,13700.0
2011-06-06 13:10:00,62.25,62.34,62.25,62.34,3100.0,35.1546,35.2055,35.1546,35.2055,3100.0
2011-06-06 13:15:00,62.35,62.37,62.23,62.23,21400.0,35.2111,35.2224,35.1433,35.1433,21400.0
2011-06-06 13:20:00,62.24,62.24,62.2,62.21,5400.0,35.149,35.149,35.1264,35.1321,5400.0
2011-06-06 13:25:00,62.21,62.29,62.19,62.28,13700.0,35.1321,35.1772,35.1208,35.1716,13700.0
2011-06-06 13:30:00,62.28,62.29,62.2,62.21,5800.0,35.1716,35.1772,35.1264,35.1321,5800.0
2011-06-06 13:35:00,62.2,62.33,62.19,62.31,6700.0,35.1264,35.1998,35.1208,35.1885,6700.0
2011-06-06 13:40:00,62.32,62.32,62.27,62.29,46000.0,35.1942,35.1942,35.1659,35.1772,46000.0
2011-06-06 13:45:00,62.29,62.31,62.23,62.29,17800.0,35.1772,35.1885,35.1433,35.1772,17800.0
2011-06-06 13:50:00,62.28,62.34,62.27,62.31,3600.0,35.1716,35.2055,35.1659,35.1885,3600.0
2011-06-06 13:55:00,62.3,62.32,62.28,62.3,5000.0,35.1829,35.1942,35.1716,35.1829,5000.0
2011-06-06 14:00:00,62.29,62.34,62.28,62.29,10700.0,35.1772,35.2055,35.1716,35.1772,10700.0
2011-06-06 14:05:00,62.28,62.31,62.21,62.29,7700.0,35.1716,35.1885,35.1321,35.1772,7700.0
2011-06-06 14:10:00,62.28,62.3,62.23,62.28,4600.0,35.1716,35.1829,35.1433,35.1716,4600.0
2011-06-06 14:15:00,62.28,62.29,62.17,62.23,8300.0,35.1716,35.1772,35.1095,35.1433,8300.0
2011-06-06 14:20:00,62.23,62.29,62.2,62.21,5000.0,35.1433,35.1772,35.1264,35.1321,5000.0
2011-06-06 14:25:00,62.2,62.2,62.11,62.13,5600.0,35.1264,35.1264,35.0756,35.0869,5600.0
2011-06-06 14:30:00,62.12,62.13,62.04,62.04,5000.0,35.0812,35.0869,35.036,35.036,5000.0
2011-06-06 14:35:00,62.05,62.06,61.91,61.91,8000.0,35.0417,35.0473,34.9626,34.9626,8000.0
2011-06-06 14:40:00,61.92,62.02,61.91,62.0,11200.0,34.9683,35.0248,34.9626,35.0135,11200.0
2011-06-06 14:45:00,62.0,62.01,61.97,61.98,6400.0,35.0135,35.0191,34.9965,35.0022,6400.0
2011-06-06 14:50:00,61.99,62.01,61.95,62.0,14900.0,35.0078,35.0191,34.9852,35.0135,14900.0
2011-06-06 14:55:00,62.0,62.1,61.97,62.1,77900.0,35.0135,35.0699,34.9965,35.0699,77900.0
2011-06-06 15:00:00,62.09,62.15,62.08,62.09,6800.0,35.0643,35.0982,35.0586,35.0643,6800.0
2011-06-06 15:05:00,62.09,62.1,61.99,62.01,17000.0,35.0643,35.0699,35.0078,35.0191,17000.0
2011-06-06 15:10:00,62.01,62.11,61.98,62.1,31500.0,35.0191,35.0756,35.0022,35.0699,31500.0
2011-06-06 15:15:00,62.1,62.13,62.0,62.05,18600.0,35.0699,35.0869,35.0135,35.0417,18600.0
2011-06-06 15:20:00,62.05,62.13,62.04,62.04,19200.0,35.0417,35.0869,35.036,35.036,19200.0
2011-06-06 15:25:00,62.04,62.2,62.02,62.08,44600.0,35.036,35.1264,35.0248,35.0586,44600.0
2011-06-06 15:30:00,62.08,62.22,62.08,62.19,21600.0,35.0586,35.1377,35.0586,35.1208,21600.0
2011-06-06 15:35:00,62.19,62.19,62.12,62.15,20800.0,35.1208,35.1208,35.0812,35.0982,20800.0
2011-06-06 15:40:00,62.15,62.18,62.08,62.1,28600.0,35.0982,35.1151,35.0586,35.0699,28600.0
2011-06-06 15:45:00,62.09,62.09,61.93,61.94,66600.0,35.0643,35.0643,34.9739,34.9796,66600.0
2011-06-06 15:50:00,61.95,62.03,61.94,62.01,62900.0,34.9852,35.0304,34.9796,35.0191,62900.0
2011-06-06 15:55:00,62.02,62.05,61.97,61.99,59000.0,35.0248,35.0417,34.9965,35.0078,59000.0
2011-06-07 09:30:00,62.11,62.29,61.99,62.05,5600.0,35.0756,35.1772,35.0078,35.0417,5600.0
2011-06-07 09:35:00,62.06,62.15,62.04,62.05,8900.0,35.0473,35.0982,35.036,35.0417,8900.0
2011-06-07 09:40:00,62.04,62.17,62.0,62.07,12900.0,35.036,35.1095,35.0135,35.053,12900.0
2011-06-07 09:45:00,62.09,62.17,62.03,62.13,9800.0,35.0643,35.1095,35.0304,35.0869,9800.0
2011-06-07 09:50:00,62.16,62.29,62.14,62.29,10400.0,35.1038,35.1772,35.0925,35.1772,10400.0
2011-06-07 09:55:00,62.29,62.36,62.2,62.26,7000.0,35.1772,35.2168,35.1264,35.1603,7000.0
2011-06-07 10:00:00,62.28,62.44,62.27,62.44,6200.0,35.1716,35.2619,35.1659,35.2619,6200.0
2011-06-07 10:05:00,62.45,62.51,62.42,62.49,13900.0,35.2676,35.3015,35.2506,35.2902,13900.0
2011-06-07 10:10:00,62.49,62.51,62.45,62.49,15600.0,35.2902,35.3015,35.2676,35.2902,15600.0
2011-06-07 10:15:00,62.5,62.51,62.46,62.48,7300.0,35.2958,35.3015,35.2732,35.2845,7300.0
2011-06-07 10:20:00,62.49,62.5,62.43,62.46,7600.0,35.2902,35.2958,35.2563,35.2732,7600.0
2011-06-07 10:25:00,62.46,62.47,62.33,62.37,5000.0,35.2732,35.2789,35.1998,35.2224,5000.0
2011-06-07 10:30:00,62.38,62.47,62.36,62.47,7900.0,35.2281,35.2789,35.2168,35.2789,7900.0
2011-06-07 10:35:00,62.47,62.52,62.46,62.48,9200.0,35.2789,35.3071,35.2732,35.2845,9200.0
2011-06-07 10:40:00,62.47,62.5,62.46,62.5,7000.0,35.2789,35.2958,35.2732,35.2958,7000.0
2011-06-07 10:45:00,62.5,62.5,62.47,62.49,7300.0,35.2958,35.2958,35.2789,35.2902,7300.0
2011-06-07 10:50:00,62.49,62.5,62.48,62.49,5800.0,35.2902,35.2958,35.2845,35.2902,5800.0
2011-06-07 10:55:00,62.5,62.52,62.46,62.48,26700.0,35.2958,35.3071,35.2732,35.2845,26700.0
2011-06-07 11:00:00,62.47,62.5,62.43,62.48,11400.0,35.2789,35.2958,35.2563,35.2845,11400.0
2011-06-07 11:05:00,62.48,62.5,62.44,62.45,12400.0,35.2845,35.2958,35.2619,35.2676,12400.0
2011-06-07 11:10:00,62.46,62.49,62.41,62.48,8700.0,35.2732,35.2902,35.245,35.2845,8700.0
2011-06-07 11:15:00,62.49,62.51,62.46,62.5,13200.0,35.2902,35.3015,35.2732,35.2958,13200.0
2011-06-07 11:20:00,62.49,62.5,62.45,62.45,5000.0,35.2902,35.2958,35.2676,35.2676,5000.0
2011-06-07 11:25:00,62.46,62.49,62.46,62.49,5800.0,35.2732,35.2902,35.2732,35.2902,5800.0
2011-06-07 11:30:00,62.49,62.49,62.45,62.48,7300.0,35.2902,35.2902,35.2676,35.2845,7300.0
2011-06-07 11:35:00,62.48,62.48,62.39,62.47,7700.0,35.2845,35.2845,35.2337,35.2789,7700.0
2011-06-07 11:40:00,62.47,62.52,62.47,62.49,10700.0,35.2789,35.3071,35.2789,35.2902,10700.0
2011-06-07 11:45:00,62.48,62.5,62.47,62.5,4600.0,35.2845,35.2958,35.2789,35.2958,4600.0
2011-06-07 11:50:00,62.5,62.5,62.49,62.49,2000.0,35.2958,35.2958,35.2902,35.2902,2000.0
2011-06-07 11:55:00,62.49,62.5,62.47,62.49,4300.0,35.2902,35.2958,35.2789,35.2902,4300.0
2011-06-07 12:00:00,62.49,62.51,62.46,62.47,5200.0,35.2902,35.3015,35.2732,35.2789,5200.0
2011-06-07 12:05:00,62.47,62.5,62.46,62.48,4500.0,35.2789,35.2958,35.2732,35.2845,4500.0
2011-06-07 12:10:00,62.48,62.5,62.48,62.49,3200.0,35.2845,35.2958,35.2845,35.2902,3200.0
2011-06-07 12:15:00,62.49,62.5,62.43,62.49,8300.0,35.2902,35.2958,35.2563,35.2902,8300.0
2011-06-07 12:20:00,62.48,62.49,62.48,62.49,2800.0,35.2845,35.2902,35.2845,35.2902,2800.0
2011-06-07 12:25:00,62.48,62.49,62.42,62.44,9000.0,35.2845,35.2902,35.2506,35.2619,9000.0
2011-06-07 12:30:00,62.45,62.48,62.42,62.48,5900.0,35.2676,35.2845,35.2506,35.2845,5900.0
2011-06-07 12:35:00,62.48,62.5,62.46,62.5,8300.0,35.2845,35.2958,35.2732,35.2958,8300.0
2011-06-07 12:40:00,62.5,62.52,62.48,62.5,18300.0,35.2958,35.3071,35.2845,35.2958,18300.0
2011-06-07 12:45:00,62.48,62.51,62.47,62.47,16700.0,35.2845,35.3015,35.2789,35.2789,16700.0
2011-06-07 12:50:00,62.48,62.49,62.46,62.48,7400.0,35.2845,35.2902,35.2732,35.2845,7400.0
2011-06-07 12:55:00,62.49,62.5,62.47,62.48,6900.0,35.2902,35.2958,35.2789,35.2845,6900.0
2011-06-07 13:00:00,62.49,62.5,62.49,62.5,5100.0,35.2902,35.2958,35.2902,35.2958,5100.0
2011-06-07 13:05:00,62.5,62.5,62.45,62.5,23000.0,35.2958,35.2958,35.2676,35.2958,23000.0
2011-06-07 13:10:00,62.5,62.5,62.49,62.5,21000.0,35.2958,35.2958,35.2902,35.2958,21000.0
2011-06-07 13:15:00,62.49,62.5,62.49,62.5,5700.0,35.2902,35.2958,35.2902,35.2958,5700.0
2011-06-07 13:20:00,62.5,62.5,62.48,62.49,13000.0,35.2958,35.2958,35.2845,35.2902,13000.0
2011-06-07 13:25:00,62.48,62.49,62.48,62.49,7400.0,35.2845,35.2902,35.2845,35.2902,7400.0
2011-06-07 13:30:00,62.49,62.5,62.48,62.49,8200.0,35.2902,35.2958,35.2845,35.2902,8200.0
2011-06-07 13:35:00,62.49,62.67,62.49,62.56,78700.0,35.2902,35.3918,35.2902,35.3297,78700.0
2011-06-07 13:40:00,62.56,62.6,62.51,62.52,19900.0,35.3297,35.3523,35.3015,35.3071,19900.0
2011-06-07 13:45:00,62.52,62.57,62.5,62.56,14800.0,35.3071,35.3354,35.2958,35.3297,14800.0
2011-06-07 13:50:00,62.57,62.78,62.56,62.76,17800.0,35.3354,35.4539,35.3297,35.4427,17800.0
2011-06-07 13:55:00,62.77,62.77,62.7,62.76,5800.0,35.4483,35.4483,35.4088,35.4427,5800.0
2011-06-07 14:00:00,62.76,62.78,62.74,62.74,4000.0,35.4427,35.4539,35.4314,35.4314,4000.0
2011-06-07 14:05:00,62.76,62.84,62.75,62.79,27400.0,35.4427,35.4878,35.437,35.4596,27400.0
2011-06-07 14:10:00,62.8,62.8,62.76,62.77,9300.0,35.4652,35.4652,35.4427,35.4483,9300.0
2011-06-07 14:15:00,62.77,62.79,62.75,62.75,17600.0,35.4483,35.4596,35.437,35.437,17600.0
2011-06-07 14:20:00,62.75,62.82,62.75,62.81,26900.0,35.437,35.4765,35.437,35.4709,26900.0
2011-06-07 14:25:00,62.82,62.86,62.81,62.85,8800.0,35.4765,35.4991,35.4709,35.4935,8800.0
2011-06-07 14:30:00,62.86,62.88,62.82,62.87,18900.0,35.4991,35.5104,35.4765,35.5048,18900.0
2011-06-07 14:35:00,62.87,62.98,62.87,62.97,14400.0,35.5048,35.5669,35.5048,35.5612,14400.0
2011-06-07 14:40:00,62.98,63.02,62.98,63.0,96200.0,35.5669,35.5895,35.5669,35.5782,96200.0
2011-06-07 14:45:00,63.0,63.06,62.96,63.0,13800.0,35.5782,35.6121,35.5556,35.5782,13800.0
2011-06-07 14:50:00,62.99,63.0,62.97,63.0,6300.0,35.5725,35.5782,35.5612,35.5782,6300.0
2011-06-07 14:55:00,63.0,63.15,63.0,63.15,44500.0,35.5782,35.6629,35.5782,35.6629,44500.0
2011-06-07 15:00:00,63.16,63.25,63.13,63.25,22400.0,35.6685,35.7194,35.6516,35.7194,22400.0
2011-06-07 15:05:00,63.25,63.41,63.18,63.23,48600.0,35.7194,35.8097,35.6798,35.7081,48600.0
2011-06-07 15:10:00,63.22,63.37,63.21,63.36,40300.0,35.7024,35.7871,35.6968,35.7815,40300.0
2011-06-07 15:15:00,63.35,63.35,63.25,63.31,25400.0,35.7758,35.7758,35.7194,35.7533,25400.0
2011-06-07 15:20:00,63.31,63.51,63.31,63.47,28800.0,35.7533,35.8662,35.7533,35.8436,28800.0
2011-06-07 15:25:00,63.48,63.54,63.4,63.52,26700.0,35.8493,35.8831,35.8041,35.8719,26700.0
2011-06-07 15:30:00,63.52,63.52,63.39,63.39,50800.0,35.8719,35.8719,35.7984,35.7984,50800.0
2011-06-07 15:35:00,63.38,63.5,63.34,63.4,25000.0,35.7928,35.8606,35.7702,35.8041,25000.0
2011-06-07 15:40:00,63.39,63.39,63.22,63.25,107700.0,35.7984,35.7984,35.7024,35.7194,107700.0
2011-06-07 15:45:00,63.26,63.46,63.25,63.41,34900.0,35.725,35.838,35.7194,35.8097,34900.0
2011-06-07 15:50:00,63.41,63.42,63.25,63.3,33800.0,35.8097,35.8154,35.7194,35.7476,33800.0
2011-06-07 15:55:00,63.3,63.33,63.22,63.22,58300.0,35.7476,35.7646,35.7024,35.7024,58300.0
2011-06-08 09:30:00,63.24,63.36,63.14,63.32,12600.0,35.7137,35.7815,35.6573,35.7589,12600.0
2011-06-08 09:35:00,63.41,63.5,63.3,63.45,27500.0,35.8097,35.8606,35.7476,35.8323,27500.0
2011-06-08 09:40:00,63.47,63.5,63.43,63.47,10100.0,35.8436,35.8606,35.821,35.8436,10100.0
2011-06-08 09:45:00,63.45,63.46,63.27,63.33,14800.0,35.8323,35.838,35.7307,35.7646,14800.0
2011-06-08 09:50:00,63.32,63.48,63.32,63.41,31200.0,35.7589,35.8493,35.7589,35.8097,31200.0
2011-06-08 09:55:00,63.41,63.63,63.4,63.63,16000.0,35.8097,35.934,35.8041,35.934,16000.0
2011-06-08 10:00:00,63.62,63.81,63.6,63.79,13600.0,35.9283,36.0356,35.917,36.0243,13600.0
2011-06-08 10:05:00,63.79,63.92,63.77,63.91,10400.0,36.0243,36.0977,36.013,36.0921,10400.0
2011-06-08 10:10:00,63.91,64.0,63.83,63.98,31500.0,36.0921,36.1429,36.0469,36.1316,31500.0
2011-06-08 10:15:00,63.98,64.16,63.96,63.98,21500.0,36.1316,36.2333,36.1203,36.1316,21500.0
2011-06-08 10:20:00,63.95,64.02,63.93,63.98,20700.0,36.1147,36.1542,36.1034,36.1316,20700.0
2011-06-08 10:25:00,63.96,64.02,63.92,63.96,16500.0,36.1203,36.1542,36.0977,36.1203,16500.0
2011-06-08 10:30:00,63.96,63.98,63.77,63.81,22100.0,36.1203,36.1316,36.013,36.0356,22100.0
2011-06-08 10:35:00,63.82,63.82,63.64,63.64,17100.0,36.0413,36.0413,35.9396,35.9396,17100.0
2011-06-08 10:40:00,63.62,63.75,63.6,63.62,76400.0,35.9283,36.0017,35.917,35.9283,76400.0
2011-06-08 10:45:00,63.62,63.73,63.61,63.73,17500.0,35.9283,35.9904,35.9227,35.9904,17500.0
2011-06-08 10:50:00,63.72,63.72,63.61,63.62,16100.0,35.9848,35.9848,35.9227,35.9283,16100.0
2011-06-08 10:55:00,63.6,63.6,63.5,63.56,18900.0,35.917,35.917,35.8606,35.8944,18900.0
2011-06-08 11:00:00,63.57,63.58,63.5,63.58,19000.0,35.9001,35.9057,35.8606,35.9057,19000.0
2011-06-08 11:05:00,63.59,63.63,63.58,63.58,26300.0,35.9114,35.934,35.9057,35.9057,26300.0
2011-06-08 11:10:00,63.58,63.58,63.49,63.53,17900.0,35.9057,35.9057,35.8549,35.8775,17900.0
2011-06-08 11:15:00,63.52,63.53,63.49,63.5,19300.0,35.8719,35.8775,35.8549,35.8606,19300.0
2011-06-08 11:20:00,63.5,63.65,63.5,63.64,19200.0,35.8606,35.9453,35.8606,35.9396,19200.0
2011-06-08 11:25:00,63.64,63.69,63.64,63.64,12100.0,35.9396,35.9679,35.9396,35.9396,12100.0
2011-06-08 11:30:00,63.64,63.75,63.64,63.75,11200.0,35.9396,36.0017,35.9396,36.0017,11200.0
2011-06-08 11:35:00,63.76,63.83,63.75,63.79,13700.0,36.0074,36.0469,36.0017,36.0243,13700.0
2011-06-08 11:40:00,63.8,63.8,63.7,63.72,5800.0,36.03,36.03,35.9735,35.9848,5800.0
2011-06-08 11:45:00,63.72,63.83,63.72,63.83,11600.0,35.9848,36.0469,35.9848,36.0469,11600.0
2011-06-08 11:50:00,63.82,63.84,63.77,63.84,7600.0,36.0413,36.0526,36.013,36.0526,7600.0
2011-06-08 11:55:00,63.9,64.01,63.89,64.0,17800.0,36.0864,36.1486,36.0808,36.1429,17800.0
2011-06-08 12:00:00,64.01,64.06,63.98,63.98,16200.0,36.1486,36.1768,36.1316,36.1316,16200.0
2011-06-08 12:05:00,63.96,63.97,63.84,63.9,14300.0,36.1203,36.126,36.0526,36.0864,14300.0
2011-06-08 12:10:00,63.9,63.95,63.89,63.93,20400.0,36.0864,36.1147,36.0808,36.1034,20400.0
2011-06-08 12:15:00,63.92,63.99,63.87,63.91,19500.0,36.0977,36.1373,36.0695,36.0921,19500.0
2011-06-08 12:20:00,63.9,63.92,63.88,63.9,11600.0,36.0864,36.0977,36.0752,36.0864,11600.0
2011-06-08 12:25:00,63.9,63.98,63.89,63.97,16100.0,36.0864,36.1316,36.0808,36.126,16100.0
2011-06-08 12:30:00,63.97,63.97,63.94,63.96,7500.0,36.126,36.126,36.109,36.1203,7500.0
2011-06-08 12:35:00,63.95,63.98,63.89,63.9,20300.0,36.1147,36.1316,36.0808,36.0864,20300.0
2011-06-08 12:40:00,63.9,63.97,63.9,63.93,12400.0,36.0864,36.126,36.0864,36.1034,12400.0
2011-06-08 12:45:00,63.91,64.04,63.9,64.03,11200.0,36.0921,36.1655,36.0864,36.1599,11200.0
2011-06-08 12:50:00,64.03,64.04,64.0,64.03,8800.0,36.1599,36.1655,36.1429,36.1599,8800.0
2011-06-08 12:55:00,64.01,64.05,64.01,64.03,6100.0,36.1486,36.1712,36.1486,36.1599,6100.0
2011-06-08 13:00:00,64.04,64.04,63.97,64.0,16900.0,36.1655,36.1655,36.126,36.1429,16900.0
2011-06-08 13:05:00,64.01,64.01,63.96,63.97,8800.0,36.1486,36.1486,36.1203,36.126,8800.0
2011-06-08 13:10:00,63.97,63.98,63.9,63.9,8700.0,36.126,36.1316,36.0864,36.0864,8700.0
2011-06-08 13:15:00,63.9,63.9,63.8,63.81,7700.0,36.0864,36.0864,36.03,36.0356,7700.0
2011-06-08 13:20:00,63.81,63.81,63.76,63.76,6400.0,36.0356,36.0356,36.0074,36.0074,6400.0
2011-06-08 13:25:00,63.75,63.77,63.74,63.74,9600.0,36.0017,36.013,35.9961,35.9961,9600.0
2011-06-08 13:30:00,63.74,63.83,63.73,63.8,20500.0,35.9961,36.0469,35.9904,36.03,20500.0
2011-06-08 13:35:00,63.81,63.87,63.8,63.86,10600.0,36.0356,36.0695,36.03,36.0639,10600.0
2011-06-08 13:40:00,63.86,63.88,63.85,63.87,40500.0,36.0639,36.0752,36.0582,36.0695,40500.0
2011-06-08 13:45:00,63.85,63.86,63.77,63.78,5700.0,36.0582,36.0639,36.013,36.0187,5700.0
2011-06-08 13:50:00,63.77,63.79,63.69,63.71,10600.0,36.013,36.0243,35.9679,35.9791,10600.0
2011-06-08 13:55:00,63.7,63.7,63.55,63.63,8800.0,35.9735,35.9735,35.8888,35.934,8800.0
2011-06-08 14:00:00,63.65,63.82,63.64,63.74,15600.0,35.9453,36.0413,35.9396,35.9961,15600.0
2011-06-08 14:05:00,63.74,63.8,63.67,63.74,15600.0,35.9961,36.03,35.9566,35.9961,15600.0
2011-06-08 14:10:00,63.76,63.79,63.66,63.74,27600.0,36.0074,36.0243,35.9509,35.9961,27600.0
2011-06-08 14:15:00,63.73,63.78,63.66,63.75,15700.0,35.9904,36.0187,35.9509,36.0017,15700.0
2011-06-08 14:20:00,63.73,63.85,63.72,63.8,29600.0,35.9904,36.0582,35.9848,36.03,29600.0
2011-06-08 14:25:00,63.83,63.87,63.82,63.84,15200.0,36.0469,36.0695,36.0413,36.0526,15200.0
2011-06-08 14:30:00,63.85,63.93,63.85,63.88,10200.0,36.0582,36.1034,36.0582,36.0752,10200.0
2011-06-08 14:35:00,63.88,64.04,63.88,63.91,27100.0,36.0752,36.1655,36.0752,36.0921,27100.0
2011-06-08 14:40:00,63.92,64.04,63.92,64.0,15600.0,36.0977,36.1655,36.0977,36.1429,15600.0
2011-06-08 14:45:00,63.99,64.03,63.9,63.9,13600.0,36.1373,36.1599,36.0864,36.0864,13600.0
2011-06-08 14:50:00,63.9,64.01,63.9,63.98,9400.0,36.0864,36.1486,36.0864,36.1316,9400.0
2011-06-08 14:55:00,63.96,64.0,63.83,63.83,13300.0,36.1203,36.1429,36.0469,36.0469,13300.0
2011-06-08 15:00:00,63.83,63.85,63.75,63.75,15000.0,36.0469,36.0582,36.0017,36.0017,15000.0
2011-06-08 15:05:00,63.75,63.75,63.66,63.67,11600.0,36.0017,36.0017,35.9509,35.9566,11600.0
2011-06-08 15:10:00,63.67,63.67,63.62,63.62,14800.0,35.9566,35.9566,35.9283,35.9283,14800.0
2011-06-08 15:15:00,63.63,63.63,63.58,63.63,25600.0,35.934,35.934,35.9057,35.934,25600.0
2011-06-08 15:20:00,63.61,63.62,63.5,63.51,23200.0,35.9227,35.9283,35.8606,35.8662,23200.0
2011-06-08 15:25:00,63.5,63.55,63.49,63.53,19900.0,35.8606,35.8888,35.8549,35.8775,19900.0
2011-06-08 15:30:00,63.53,63.6,63.5,63.5,20500.0,35.8775,35.917,35.8606,35.8606,20500.0
2011-06-08 15:35:00,63.51,63.64,63.5,63.58,21900.0,35.8662,35.9396,35.8606,35.9057,21900.0
2011-06-08 15:40:00,63.59,63.67,63.57,63.61,36400.0,35.9114,35.9566,35.9001,35.9227,36400.0
2011-06-08 15:45:00,63.61,63.61,63.45,63.45,40200.0,35.9227,35.9227,35.8323,35.8323,40200.0
2011-06-08 15:50:00,63.45,63.56,63.45,63.48,20800.0,35.8323,35.8944,35.8323,35.8493,20800.0
2011-06-08 15:55:00,63.48,63.58,63.46,63.57,51800.0,35.8493,35.9057,35.838,35.9001,51800.0
2011-06-09 09:30:00,63.44,63.58,63.44,63.54,13100.0,35.8267,35.9057,35.8267,35.8831,13100.0
2011-06-09 09:35:00,63.54,63.55,63.4,63.43,14000.0,35.8831,35.8888,35.8041,35.821,14000.0
2011-06-09 09:40:00,63.43,63.51,63.43,63.49,33400.0,35.821,35.8662,35.821,35.8549,33400.0
2011-06-09 09:45:00,63.48,63.54,63.45,63.53,22300.0,35.8493,35.8831,35.8323,35.8775,22300.0
2011-06-09 09:50:00,63.54,63.61,63.48,63.48,13600.0,35.8831,35.9227,35.8493,35.8493,13600.0
2011-06-09 09:55:00,63.49,63.53,63.39,63.4,8900.0,35.8549,35.8775,35.7984,35.8041,8900.0
2011-06-09 10:00:00,63.39,63.49,63.38,63.45,20100.0,35.7984,35.8549,35.7928,35.8323,20100.0
2011-06-09 10:05:00,63.46,63.64,63.46,63.64,17500.0,35.838,35.9396,35.838,35.9396,17500.0
2011-06-09 10:10:00,63.64,63.67,63.41,63.45,31600.0,35.9396,35.9566,35.8097,35.8323,31600.0
2011-06-09 10:15:00,63.47,63.56,63.46,63.55,11500.0,35.8436,35.8944,35.838,35.8888,11500.0
2011-06-09 10:20:00,63.54,63.57,63.5,63.52,19700.0,35.8831,35.9001,35.8606,35.8719,19700.0
2011-06-09 10:25:00,63.51,63.56,63.46,63.49,13200.0,35.8662,35.8944,35.838,35.8549,13200.0
2011-06-09 10:30:00,63.48,63.59,63.48,63.58,6000.0,35.8493,35.9114,35.8493,35.9057,6000.0
2011-06-09 10:35:00,63.57,63.7,63.57,63.66,12400.0,35.9001,35.9735,35.9001,35.9509,12400.0
2011-06-09 10:40:00,63.66,63.67,63.55,63.56,13600.0,35.9509,35.9566,35.8888,35.8944,13600.0
2011-06-09 10:45:00,63.56,63.62,63.55,63.61,14400.0,35.8944,35.9283,35.8888,35.9227,14400.0
2011-06-09 10:50:00,63.62,63.63,63.58,63.6,8800.0,35.9283,35.934,35.9057,35.917,8800.0
2011-06-09 10:55:00,63.6,63.67,63.6,63.67,14200.0,35.917,35.9566,35.917,35.9566,14200.0
2011-06-09 11:00:00,63.66,63.73,63.65,63.72,33700.0,35.9509,35.9904,35.9453,35.9848,33700.0
2011-06-09 11:05:00,63.73,63.77,63.71,63.74,17000.0,35.9904,36.013,35.9791,35.9961,17000.0
2011-06-09 11:10:00,63.73,63.77,63.71,63.73,63000.0,35.9904,36.013,35.9791,35.9904,63000.0
2011-06-09 11:15:00,63.73,63.77,63.73,63.75,36100.0,35.9904,36.013,35.9904,36.0017,36100.0
2011-06-09 11:20:00,63.75,63.79,63.63,63.76,75300.0,36.0017,36.0243,35.934,36.0074,75300.0
2011-06-09 11:25:00,63.76,63.82,63.75,63.79,17000.0,36.0074,36.0413,36.0017,36.0243,17000.0
2011-06-09 11:30:00,63.79,63.82,63.76,63.76,11600.0,36.0243,36.0413,36.0074,36.0074,11600.0
2011-06-09 11:35:00,63.77,63.78,63.74,63.76,12200.0,36.013,36.0187,35.9961,36.0074,12200.0
2011-06-09 11:40:00,63.76,63.82,63.76,63.8,11800.0,36.0074,36.0413,36.0074,36.03,11800.0
2011-06-09 11:45:00,63.8,63.85,63.77,63.84,21700.0,36.03,36.0582,36.013,36.0526,21700.0
2011-06-09 11:50:00,63.84,63.92,63.84,63.91,14500.0,36.0526,36.0977,36.0526,36.0921,14500.0
2011-06-09 11:55:00,63.89,63.9,63.8,63.8,9000.0,36.0808,36.0864,36.03,36.03,9000.0
2011-06-09 12:00:00,63.8,63.87,63.79,63.8,14600.0,36.03,36.0695,36.0243,36.03,14600.0
2011-06-09 12:05:00,63.81,63.86,63.81,63.83,5500.0,36.0356,36.0639,36.0356,36.0469,5500.0
2011-06-09 12:10:00,63.82,63.9,63.82,63.87,5400.0,36.0413,36.0864,36.0413,36.0695,5400.0
2011-06-09 12:15:00,63.88,63.88,63.79,63.8,17100.0,36.0752,36.0752,36.0243,36.03,17100.0
2011-06-09 12:20:00,63.79,63.81,63.76,63.79,21100.0,36.0243,36.0356,36.0074,36.0243,21100.0
2011-06-09 12:25:00,63.78,63.81,63.77,63.81,10400.0,36.0187,36.0356,36.013,36.0356,10400.0
2011-06-09 12:30:00,63.81,63.82,63.74,63.74,15500.0,36.0356,36.0413,35.9961,35.9961,15500.0
2011-06-09 12:35:00,63.75,63.78,63.72,63.77,13200.0,36.0017,36.0187,35.9848,36.013,13200.0
2011-06-09 12:40:00,63.75,63.8,63.74,63.76,5900.0,36.0017,36.03,35.9961,36.0074,5900.0
2011-06-09 12:45:00,63.77,63.78,63.74,63.74,6900.0,36.013,36.0187,35.9961,35.9961,6900.0
2011-06-09 12:50:00,63.75,63.78,63.74,63.78,3100.0,36.0017,36.0187,35.9961,36.0187,3100.0
2011-06-09 12:55:00,63.78,63.78,63.73,63.75,5400.0,36.0187,36.0187,35.9904,36.0017,5400.0
2011-06-09 13:00:00,63.76,63.77,63.74,63.75,11700.0,36.0074,36.013,35.9961,36.0017,11700.0
2011-06-09 13:05:00,63.75,63.8,63.75,63.78,10600.0,36.0017,36.03,36.0017,36.0187,10600.0
2011-06-09 13:10:00,63.77,63.87,63.75,63.83,21200.0,36.013,36.0695,36.0017,36.0469,21200.0
2011-06-09 13:15:00,63.83,63.9,63.83,63.87,44600.0,36.0469,36.0864,36.0469,36.0695,44600.0
2011-06-09 13:20:00,63.87,63.87,63.81,63.82,5400.0,36.0695,36.0695,36.0356,36.0413,5400.0
2011-06-09 13:25:00,63.82,63.86,63.8,63.82,17500.0,36.0413,36.0639,36.03,36.0413,17500.0
2011-06-09 13:30:00,63.82,63.88,63.81,63.85,14000.0,36.0413,36.0752,36.0356,36.0582,14000.0
2011-06-09 13:35:00,63.83,63.91,63.83,63.89,10800.0,36.0469,36.0921,36.0469,36.0808,10800.0
2011-06-09 13:40:00,63.89,63.92,63.87,63.89,15900.0,36.0808,36.0977,36.0695,36.0808,15900.0
2011-06-09 13:45:00,63.9,63.93,63.87,63.92,9500.0,36.0864,36.1034,36.0695,36.0977,9500.0
2011-06-09 13:50:00,63.92,63.98,63.92,63.94,15000.0,36.0977,36.1316,36.0977,36.109,15000.0
2011-06-09 13:55:00,63.93,63.94,63.9,63.92,11400.0,36.1034,36.109,36.0864,36.0977,11400.0
2011-06-09 14:00:00,63.91,64.08,63.89,64.06,19800.0,36.0921,36.1881,36.0808,36.1768,19800.0
2011-06-09 14:05:00,64.07,64.07,64.02,64.02,9800.0,36.1825,36.1825,36.1542,36.1542,9800.0
2011-06-09 14:10:00,64.01,64.1,64.01,64.08,12800.0,36.1486,36.1994,36.1486,36.1881,12800.0
2011-06-09 14:15:00,64.08,64.08,64.04,64.05,7000.0,36.1881,36.1881,36.1655,36.1712,7000.0
2011-06-09 14:20:00,64.05,64.05,63.92,63.95,32000.0,36.1712,36.1712,36.0977,36.1147,32000.0
2011-06-09 14:25:00,63.94,64.01,63.84,63.99,38300.0,36.109,36.1486,36.0526,36.1373,38300.0
2011-06-09 14:30:00,63.99,63.99,63.89,63.91,9500.0,36.1373,36.1373,36.0808,36.0921,9500.0
2011-06-09 14:35:00,63.89,64.02,63.88,64.02,14400.0,36.0808,36.1542,36.0752,36.1542,14400.0
2011-06-09 14:40:00,64.0,64.02,63.95,63.96,7300.0,36.1429,36.1542,36.1147,36.1203,7300.0
2011-06-09 14:45:00,63.96,64.01,63.92,64.01,9700.0,36.1203,36.1486,36.0977,36.1486,9700.0
2011-06-09 14:50:00,64.02,64.11,64.02,64.06,14100.0,36.1542,36.205,36.1542,36.1768,14100.0
2011-06-09 14:55:00,64.08,64.08,64.05,64.05,5500.0,36.1881,36.1881,36.1712,36.1712,5500.0
2011-06-09 15:00:00,64.06,64.08,64.04,64.04,7400.0,36.1768,36.1881,36.1655,36.1655,7400.0
2011-06-09 15:05:00,64.04,64.07,64.04,64.05,7400.0,36.1655,36.1825,36.1655,36.1712,7400.0
2011-06-09 15:10:00,64.04,64.06,64.0,64.0,8000.0,36.1655,36.1768,36.1429,36.1429,8000.0
2011-06-09 15:15:00,64.0,64.03,64.0,64.01,16000.0,36.1429,36.1599,36.1429,36.1486,16000.0
2011-06-09 15:20:00,64.02,64.08,64.01,64.01,13500.0,36.1542,36.1881,36.1486,36.1486,13500.0
2011-06-09 15:25:00,64.0,64.02,63.98,63.99,18300.0,36.1429,36.1542,36.1316,36.1373,18300.0
2011-06-09 15:30:00,63.98,64.02,63.96,63.96,21000.0,36.1316,36.1542,36.1203,36.1203,21000.0
2011-06-09 15:35:00,63.96,64.04,63.96,64.01,17900.0,36.1203,36.1655,36.1203,36.1486,17900.0
2011-06-09 15:40:00,64.02,64.02,64.0,64.0,16700.0,36.1542,36.1542,36.1429,36.1429,16700.0
2011-06-09 15:45:00,64.0,64.06,64.0,64.06,83000.0,36.1429,36.1768,36.1429,36.1768,83000.0
2011-06-09 15:50:00,64.07,64.11,64.03,64.08,28700.0,36.1825,36.205,36.1599,36.1881,28700.0
2011-06-09 15:55:00,64.07,64.07,63.95,64.0,79200.0,36.1825,36.1825,36.1147,36.1429,79200.0
2011-06-10 09:30:00,63.77,64.25,63.54,64.1,49000.0,36.013,36.2841,35.8831,36.1994,49000.0
2011-06-10 09:35:00,64.06,64.1,63.95,63.99,22600.0,36.1768,36.1994,36.1147,36.1373,22600.0
2011-06-10 09:40:00,63.99,64.07,63.98,64.0,63900.0,36.1373,36.1825,36.1316,36.1429,63900.0
2011-06-10 09:45:00,64.0,64.1,64.0,64.04,21000.0,36.1429,36.1994,36.1429,36.1655,21000.0
2011-06-10 09:50:00,64.03,64.08,63.96,64.0,27900.0,36.1599,36.1881,36.1203,36.1429,27900.0
2011-06-10 09:55:00,64.0,64.04,63.98,64.0,33800.0,36.1429,36.1655,36.1316,36.1429,33800.0
2011-06-10 10:00:00,64.0,64.0,63.9,63.94,37500.0,36.1429,36.1429,36.0864,36.109,37500.0
2011-06-10 10:05:00,63.92,64.0,63.8,63.8,27100.0,36.0977,36.1429,36.03,36.03,27100.0
2011-06-10 10:10:00,63.8,63.85,63.74,63.85,34000.0,36.03,36.0582,35.9961,36.0582,34000.0
2011-06-10 10:15:00,63.84,63.91,63.8,63.88,25600.0,36.0526,36.0921,36.03,36.0752,25600.0
2011-06-10 10:20:00,63.9,64.0,63.86,63.99,39900.0,36.0864,36.1429,36.0639,36.1373,39900.0
2011-06-10 10:25:00,63.99,64.0,63.91,63.97,31900.0,36.1373,36.1429,36.0921,36.126,31900.0
2011-06-10 10:30:00,63.97,63.98,63.9,63.93,15600.0,36.126,36.1316,36.0864,36.1034,15600.0
2011-06-10 10:35:00,63.92,63.98,63.9,63.94,15700.0,36.0977,36.1316,36.0864,36.109,15700.0
2011-06-10 10:40:00,63.92,63.97,63.85,63.89,34600.0,36.0977,36.126,36.0582,36.0808,34600.0
2011-06-10 10:45:00,63.87,63.89,63.78,63.84,22300.0,36.0695,36.0808,36.0187,36.0526,22300.0
2011-06-10 10:50:00,63.84,63.85,63.63,63.68,26400.0,36.0526,36.0582,35.934,35.9622,26400.0
2011-06-10 10:55:00,63.69,63.88,63.69,63.85,60300.0,35.9679,36.0752,35.9679,36.0582,60300.0
2011-06-10 11:00:00,63.84,63.85,63.64,63.64,15800.0,36.0526,36.0582,35.9396,35.9396,15800.0
2011-06-10 11:05:00,63.63,63.74,63.48,63.53,39200.0,35.934,35.9961,35.8493,35.8775,39200.0
2011-06-10 11:10:00,63.54,63.65,63.5,63.53,27000.0,35.8831,35.9453,35.8606,35.8775,27000.0
2011-06-10 11:15:00,63.55,63.57,63.4,63.5,15200.0,35.8888,35.9001,35.8041,35.8606,15200.0
2011-06-10 11:20:00,63.51,63.7,63.51,63.65,26700.0,35.8662,35.9735,35.8662,35.9453,26700.0
2011-06-10 11:25:00,63.64,63.81,63.64,63.73,17800.0,35.9396,36.0356,35.9396,35.9904,17800.0
2011-06-10 11:30:00,63.73,63.74,63.63,63.63,127900.0,35.9904,35.9961,35.934,35.934,127900.0
2011-06-10 11:35:00,63.64,63.64,63.54,63.61,22700.0,35.9396,35.9396,35.8831,35.9227,22700.0
2011-06-10 11:40:00,63.6,63.64,63.59,63.64,10100.0,35.917,35.9396,35.9114,35.9396,10100.0
2011-06-10 11:45:00,63.64,63.73,63.63,63.71,11800.0,35.9396,35.9904,35.934,35.9791,11800.0
2011-06-10 11:50:00,63.73,63.73,63.58,63.63,7500.0,35.9904,35.9904,35.9057,35.934,7500.0
2011-06-10 11:55:00,63.62,63.63,63.59,63.6,8900.0,35.9283,35.934,35.9114,35.917,8900.0
2011-06-10 12:00:00,63.6,63.63,63.57,63.58,13800.0,35.917,35.934,35.9001,35.9057,13800.0
2011-06-10 12:05:00,63.56,63.58,63.5,63.57,8900.0,35.8944,35.9057,35.8606,35.9001,8900.0
2011-06-10 12:10:00,63.58,63.58,63.47,63.56,19300.0,35.9057,35.9057,35.8436,35.8944,19300.0
2011-06-10 12:15:00,63.56,63.57,63.51,63.56,11200.0,35.8944,35.9001,35.8662,35.8944,11200.0
2011-06-10 12:20:00,63.57,63.61,63.55,63.55,10900.0,35.9001,35.9227,35.8888,35.8888,10900.0
2011-06-10 12:25:00,63.54,63.54,63.47,63.52,13800.0,35.8831,35.8831,35.8436,35.8719,13800.0
2011-06-10 12:30:00,63.52,63.61,63.51,63.61,6300.0,35.8719,35.9227,35.8662,35.9227,6300.0
2011-06-10 12:35:00,63.6,63.62,63.58,63.6,39600.0,35.917,35.9283,35.9057,35.917,39600.0
2011-06-10 12:40:00,63.61,63.61,63.57,63.6,9300.0,35.9227,35.9227,35.9001,35.917,9300.0
2011-06-10 12:45:00,63.59,63.6,63.51,63.56,8500.0,35.9114,35.917,35.8662,35.8944,8500.0
2011-06-10 12:50:00,63.54,63.62,63.52,63.6,14200.0,35.8831,35.9283,35.8719,35.917,14200.0
2011-06-10 12:55:00,63.6,63.62,63.56,63.59,8200.0,35.917,35.9283,35.8944,35.9114,8200.0
2011-06-10 13:00:00,63.59,63.61,63.57,63.61,10400.0,35.9114,35.9227,35.9001,35.9227,10400.0
2011-06-10 13:05:00,63.6,63.67,63.59,63.66,6600.0,35.917,35.9566,35.9114,35.9509,6600.0
2011-06-10 13:10:00,63.66,63.67,63.5,63.54,61500.0,35.9509,35.9566,35.8606,35.8831,61500.0
2011-06-10 13:15:00,63.53,63.56,63.49,63.51,20000.0,35.8775,35.8944,35.8549,35.8662,20000.0
2011-06-10 13:20:00,63.5,63.53,63.36,63.37,20400.0,35.8606,35.8775,35.7815,35.7871,20400.0
2011-06-10 13:25:00,63.37,63.41,63.34,63.36,20200.0,35.7871,35.8097,35.7702,35.7815,20200.0
2011-06-10 13:30:00,63.35,63.36,63.27,63.3,13900.0,35.7758,35.7815,35.7307,35.7476,13900.0
2011-06-10 13:35:00,63.3,63.34,63.29,63.31,8500.0,35.7476,35.7702,35.742,35.7533,8500.0
2011-06-10 13:40:00,63.31,63.32,63.29,63.3,14000.0,35.7533,35.7589,35.742,35.7476,14000.0
2011-06-10 13:45:00,63.3,63.3,63.1,63.11,12500.0,35.7476,35.7476,35.6347,35.6403,12500.0
2011-06-10 13:50:00,63.11,63.16,63.09,63.1,20000.0,35.6403,35.6685,35.629,35.6347,20000.0
2011-06-10 13:55:00,63.1,63.12,63.05,63.08,14200.0,35.6347,35.646,35.6064,35.6234,14200.0
2011-06-10 14:00:00,63.09,63.19,63.09,63.18,18400.0,35.629,35.6855,35.629,35.6798,18400.0
2011-06-10 14:05:00,63.2,63.36,63.18,63.26,21800.0,35.6911,35.7815,35.6798,35.725,21800.0
2011-06-10 14:10:00,63.25,63.25,63.07,63.18,12700.0,35.7194,35.7194,35.6177,35.6798,12700.0
2011-06-10 14:15:00,63.18,63.27,63.15,63.27,8800.0,35.6798,35.7307,35.6629,35.7307,8800.0
2011-06-10 14:20:00,63.26,63.3,63.15,63.15,15700.0,35.725,35.7476,35.6629,35.6629,15700.0
2011-06-10 14:25:00,63.16,63.27,63.16,63.21,10600.0,35.6685,35.7307,35.6685,35.6968,10600.0
2011-06-10 14:30:00,63.18,63.27,63.18,63.22,16200.0,35.6798,35.7307,35.6798,35.7024,16200.0
2011-06-10 14:35:00,63.22,63.25,63.17,63.17,8400.0,35.7024,35.7194,35.6742,35.6742,8400.0
2011-06-10 14:40:00,63.18,63.24,63.07,63.07,7800.0,35.6798,35.7137,35.6177,35.6177,7800.0
2011-06-10 14:45:00,63.08,63.17,63.06,63.15,8900.0,35.6234,35.6742,35.6121,35.6629,8900.0
2011-06-10 14:50:00,63.16,63.19,63.11,63.16,8900.0,35.6685,35.6855,35.6403,35.6685,8900.0
2011-06-10 14:55:00,63.16,63.29,63.15,63.28,11000.0,35.6685,35.742,35.6629,35.7363,11000.0
2011-06-10 15:00:00,63.28,63.31,63.22,63.27,23600.0,35.7363,35.7533,35.7024,35.7307,23600.0
2011-06-10 15:05:00,63.28,63.32,63.19,63.24,12900.0,35.7363,35.7589,35.6855,35.7137,12900.0
2011-06-10 15:10:00,63.24,63.31,63.21,63.22,15300.0,35.7137,35.7533,35.6968,35.7024,15300.0
2011-06-10 15:15:00,63.22,63.25,63.15,63.17,15700.0,35.7024,35.7194,35.6629,35.6742,15700.0
2011-06-10 15:20:00,63.18,63.22,63.1,63.16,14400.0,35.6798,35.7024,35.6347,35.6685,14400.0
2011-06-10 15:25:00,63.16,63.18,63.04,63.08,19200.0,35.6685,35.6798,35.6008,35.6234,19200.0
2011-06-10 15:30:00,63.09,63.17,63.06,63.09,14300.0,35.629,35.6742,35.6121,35.629,14300.0
2011-06-10 15:35:00,63.09,63.09,62.93,62.95,14800.0,35.629,35.629,35.5387,35.55,14800.0
2011-06-10 15:40:00,62.94,62.95,62.86,62.87,17400.0,35.5443,35.55,35.4991,35.5048,17400.0
2011-06-10 15:45:00,62.87,62.87,62.68,62.7,36100.0,35.5048,35.5048,35.3975,35.4088,36100.0
2011-06-10 15:50:00,62.7,62.7,62.56,62.56,27200.0,35.4088,35.4088,35.3297,35.3297,27200.0
2011-06-10 15:55:00,62.56,62.63,62.51,62.58,73400.0,35.3297,35.3692,35.3015,35.341,73400.0
2011-06-13 09:30:00,62.16,62.16,61.32,61.47,34800.0,35.4902,35.4902,35.0106,35.0962,34800.0
2011-06-13 09:35:00,61.53,61.93,61.48,61.91,23000.0,35.1305,35.3589,35.1019,35.3475,23000.0
2011-06-13 09:40:00,61.91,62.28,61.9,62.24,15500.0,35.3475,35.5587,35.3417,35.5359,15500.0
2011-06-13 09:45:00,62.27,62.28,62.08,62.09,10600.0,35.553,35.5587,35.4445,35.4502,10600.0
2011-06-13 09:50:00,62.1,62.1,61.92,61.92,9800.0,35.4559,35.4559,35.3532,35.3532,9800.0
2011-06-13 09:55:00,61.92,62.07,61.92,62.05,4500.0,35.3532,35.4388,35.3532,35.4274,4500.0
2011-06-13 10:00:00,62.07,62.2,61.99,62.02,21500.0,35.4388,35.513,35.3931,35.4103,21500.0
2011-06-13 10:05:00,62.02,62.02,61.88,61.94,13300.0,35.4103,35.4103,35.3303,35.3646,13300.0
2011-06-13 10:10:00,61.95,61.99,61.92,61.98,9600.0,35.3703,35.3931,35.3532,35.3874,9600.0
2011-06-13 10:15:00,61.97,62.03,61.94,62.02,11900.0,35.3817,35.416,35.3646,35.4103,11900.0
2011-06-13 10:20:00,62.02,62.25,62.01,62.21,16600.0,35.4103,35.5416,35.4046,35.5187,16600.0
2011-06-13 10:25:00,62.24,62.43,62.23,62.35,15000.0,35.5359,35.6444,35.5302,35.5987,15000.0
2011-06-13 10:30:00,62.34,62.34,62.18,62.21,4800.0,35.593,35.593,35.5016,35.5187,4800.0
2011-06-13 10:35:00,62.22,62.27,62.19,62.25,10800.0,35.5245,35.553,35.5073,35.5416,10800.0
2011-06-13 10:40:00,62.26,62.27,62.19,62.23,2800.0,35.5473,35.553,35.5073,35.5302,2800.0
2011-06-13 10:45:00,62.23,62.27,62.22,62.25,7900.0,35.5302,35.553,35.5245,35.5416,7900.0
2011-06-13 10:50:00,62.24,62.24,62.2,62.21,5200.0,35.5359,35.5359,35.513,35.5187,5200.0
2011-06-13 10:55:00,62.21,62.22,62.17,62.21,9300.0,35.5187,35.5245,35.4959,35.5187,9300.0
2011-06-13 11:00:00,62.24,62.28,62.16,62.17,7300.0,35.5359,35.5587,35.4902,35.4959,7300.0
2011-06-13 11:05:00,62.15,62.2,62.14,62.14,6800.0,35.4845,35.513,35.4788,35.4788,6800.0
2011-06-13 11:10:00,62.13,62.27,62.08,62.26,12400.0,35.4731,35.553,35.4445,35.5473,12400.0
2011-06-13 11:15:00,62.26,62.3,62.22,62.29,6900.0,35.5473,35.5701,35.5245,35.5644,6900.0
2011-06-13 11:20:00,62.29,62.3,62.16,62.26,6500.0,35.5644,35.5701,35.4902,35.5473,6500.0
2011-06-13 11:25:00,62.27,62.34,62.26,62.28,12600.0,35.553,35.593,35.5473,35.5587,12600.0
2011-06-13 11:30:00,62.26,62.28,62.19,62.21,5000.0,35.5473,35.5587,35.5073,35.5187,5000.0
2011-06-13 11:35:00,62.22,62.22,62.09,62.12,6100.0,35.5245,35.5245,35.4502,35.4674,6100.0
2011-06-13 11:40:00,62.12,62.27,62.12,62.17,9500.0,35.4674,35.553,35.4674,35.4959,9500.0
2011-06-13 11:45:00,62.17,62.19,62.08,62.08,4700.0,35.4959,35.5073,35.4445,35.4445,4700.0
2011-06-13 11:50:00,62.09,62.09,61.95,62.01,7800.0,35.4502,35.4502,35.3703,35.4046,7800.0
2011-06-13 11:55:00,62.01,62.02,61.93,61.95,3600.0,35.4046,35.4103,35.3589,35.3703,3600.0
2011-06-13 12:00:00,61.94,61.94,61.87,61.9,5700.0,35.3646,35.3646,35.3246,35.3417,5700.0
2011-06-13 12:05:00,61.91,61.91,61.84,61.84,5500.0,35.3475,35.3475,35.3075,35.3075,5500.0
2011-06-13 12:10:00,61.82,61.84,61.76,61.79,4900.0,35.2961,35.3075,35.2618,35.2789,4900.0
2011-06-13 12:15:00,61.79,61.83,61.7,61.72,3400.0,35.2789,35.3018,35.2276,35.239,3400.0
2011-06-13 12:20:00,61.72,61.76,61.71,61.75,4800.0,35.239,35.2618,35.2333,35.2561,4800.0
2011-06-13 12:25:00,61.74,61.74,61.63,61.63,4900.0,35.2504,35.2504,35.1876,35.1876,4900.0
2011-06-13 12:30:00,61.63,61.68,61.62,61.67,6300.0,35.1876,35.2161,35.1819,35.2104,6300.0
2011-06-13 12:35:00,61.63,61.63,61.57,61.58,2300.0,35.1876,35.1876,35.1533,35.159,2300.0
2011-06-13 12:40:00,61.57,61.58,61.53,61.57,3100.0,35.1533,35.159,35.1305,35.1533,3100.0
2011-06-13 12:45:00,61.59,61.59,61.52,61.52,4400.0,35.1648,35.1648,35.1248,35.1248,4400.0
2011-06-13 12:50:00,61.52,61.53,61.47,61.47,4800.0,35.1248,35.1305,35.0962,35.0962,4800.0
2011-06-13 12:55:00,61.44,61.53,61.44,61.53,4600.0,35.0791,35.1305,35.0791,35.1305,4600.0
2011-06-13 13:00:00,61.5,61.5,61.39,61.39,5600.0,35.1134,35.1134,35.0506,35.0506,5600.0
2011-06-13 13:05:00,61.39,61.42,61.37,61.41,4500.0,35.0506,35.0677,35.0391,35.062,4500.0
2011-06-13 13:10:00,61.43,61.52,61.41,61.51,5800.0,35.0734,35.1248,35.062,35.1191,5800.0
2011-06-13 13:15:00,61.53,61.67,61.53,61.59,5600.0,35.1305,35.2104,35.1305,35.1648,5600.0
2011-06-13 13:20:00,61.6,61.69,61.59,61.69,7600.0,35.1705,35.2218,35.1648,35.2218,7600.0
2011-06-13 13:25:00,61.7,61.78,61.7,61.74,4500.0,35.2276,35.2732,35.2276,35.2504,4500.0
2011-06-13 13:30:00,61.73,61.83,61.72,61.75,4500.0,35.2447,35.3018,35.239,35.2561,4500.0
2011-06-13 13:35:00,61.75,61.87,61.75,61.84,6500.0,35.2561,35.3246,35.2561,35.3075,6500.0
2011-06-13 13:40:00,61.86,61.96,61.86,61.96,5200.0,35.3189,35.376,35.3189,35.376,5200.0
2011-06-13 13:45:00,61.97,62.0,61.96,61.96,6100.0,35.3817,35.3988,35.376,35.376,6100.0
2011-06-13 13:50:00,61.96,62.0,61.95,61.97,17800.0,35.376,35.3988,35.3703,35.3817,17800.0
2011-06-13 13:55:00,61.97,61.97,61.83,61.97,26900.0,35.3817,35.3817,35.3018,35.3817,26900.0
2011-06-13 14:00:00,61.97,61.97,61.84,61.94,13800.0,35.3817,35.3817,35.3075,35.3646,13800.0
2011-06-13 14:05:00,61.95,62.02,61.85,61.89,35800.0,35.3703,35.4103,35.3132,35.336,35800.0
2011-06-13 14:10:00,61.9,61.97,61.86,61.86,8800.0,35.3417,35.3817,35.3189,35.3189,8800.0
2011-06-13 14:15:00,61.86,61.86,61.72,61.77,27100.0,35.3189,35.3189,35.239,35.2675,27100.0
2011-06-13 14:20:00,61.79,61.85,61.7,61.79,10000.0,35.2789,35.3132,35.2276,35.2789,10000.0
2011-06-13 14:25:00,61.79,61.83,61.76,61.82,5800.0,35.2789,35.3018,35.2618,35.2961,5800.0
2011-06-13 14:30:00,61.82,61.82,61.73,61.75,25100.0,35.2961,35.2961,35.2447,35.2561,25100.0
2011-06-13 14:35:00,61.76,61.81,61.74,61.75,14100.0,35.2618,35.2904,35.2504,35.2561,14100.0
2011-06-13 14:40:00,61.74,61.84,61.73,61.81,8200.0,35.2504,35.3075,35.2447,35.2904,8200.0
2011-06-13 14:45:00,61.82,61.89,61.75,61.89,11500.0,35.2961,35.336,35.2561,35.336,11500.0
2011-06-13 14:50:00,61.91,61.93,61.86,61.86,7100.0,35.3475,35.3589,35.3189,35.3189,7100.0
2011-06-13 14:55:00,61.88,61.94,61.88,61.88,5500.0,35.3303,35.3646,35.3303,35.3303,5500.0
2011-06-13 15:00:00,61.88,61.98,61.83,61.97,8200.0,35.3303,35.3874,35.3018,35.3817,8200.0
2011-06-13 15:05:00,61.97,62.06,61.96,61.99,12700.0,35.3817,35.4331,35.376,35.3931,12700.0
2011-06-13 15:10:00,61.98,62.01,61.87,61.87,12000.0,35.3874,35.4046,35.3246,35.3246,12000.0
2011-06-13 15:15:00,61.86,61.93,61.8,61.92,13200.0,35.3189,35.3589,35.2847,35.3532,13200.0
2011-06-13 15:20:00,61.93,62.03,61.92,62.02,11800.0,35.3589,35.416,35.3532,35.4103,11800.0
2011-06-13 15:25:00,62.02,62.06,62.02,62.06,11100.0,35.4103,35.4331,35.4103,35.4331,11100.0
2011-06-13 15:30:00,62.05,62.05,61.94,61.97,13800.0,35.4274,35.4274,35.3646,35.3817,13800.0
2011-06-13 15:35:00,61.96,61.97,61.87,61.87,10300.0,35.376,35.3817,35.3246,35.3246,10300.0
2011-06-13 15:40:00,61.88,61.92,61.79,61.84,14200.0,35.3303,35.3532,35.2789,35.3075,14200.0
2011-06-13 15:45:00,61.84,61.86,61.76,61.84,15400.0,35.3075,35.3189,35.2618,35.3075,15400.0
2011-06-13 15:50:00,61.84,61.91,61.81,61.87,21100.0,35.3075,35.3475,35.2904,35.3246,21100.0
2011-06-13 15:55:00,61.87,61.9,61.78,61.8,33300.0,35.3246,35.3417,35.2732,35.2847,33300.0
2011-06-14 09:30:00,62.23,62.37,62.08,62.15,10800.0,35.5302,35.6101,35.4445,35.4845,10800.0
2011-06-14 09:35:00,62.05,62.22,61.87,61.98,59000.0,35.4274,35.5245,35.3246,35.3874,59000.0
2011-06-14 09:40:00,61.95,61.95,61.86,61.88,900.0,35.3703,35.3703,35.3189,35.3303,900.0
2011-06-14 09:45:00,61.87,61.98,61.87,61.9,5500.0,35.3246,35.3874,35.3246,35.3417,5500.0
2011-06-14 09:50:00,61.9,61.91,61.85,61.85,10900.0,35.3417,35.3475,35.3132,35.3132,10900.0
2011-06-14 09:55:00,61.87,61.98,61.86,61.97,7800.0,35.3246,35.3874,35.3189,35.3817,7800.0
2011-06-14 10:00:00,61.95,61.98,61.93,61.97,5700.0,35.3703,35.3874,35.3589,35.3817,5700.0
2011-06-14 10:05:00,61.96,61.99,61.91,61.91,7500.0,35.376,35.3931,35.3475,35.3475,7500.0
2011-06-14 10:10:00,61.92,61.94,61.81,61.83,5900.0,35.3532,35.3646,35.2904,35.3018,5900.0
2011-06-14 10:15:00,61.81,61.88,61.76,61.87,12200.0,35.2904,35.3303,35.2618,35.3246,12200.0
2011-06-14 10:20:00,61.87,61.92,61.84,61.91,7600.0,35.3246,35.3532,35.3075,35.3475,7600.0
2011-06-14 10:25:00,61.93,61.98,61.93,61.98,4900.0,35.3589,35.3874,35.3589,35.3874,4900.0
2011-06-14 10:30:00,61.99,62.08,61.99,62.05,13600.0,35.3931,35.4445,35.3931,35.4274,13600.0
2011-06-14 10:35:00,62.06,62.2,62.06,62.17,8000.0,35.4331,35.513,35.4331,35.4959,8000.0
2011-06-14 10:40:00,62.18,62.2,62.1,62.1,3300.0,35.5016,35.513,35.4559,35.4559,3300.0
2011-06-14 10:45:00,62.11,62.13,61.98,62.0,98300.0,35.4616,35.4731,35.3874,35.3988,98300.0
2011-06-14 10:50:00,61.98,62.06,61.98,62.02,8500.0,35.3874,35.4331,35.3874,35.4103,8500.0
2011-06-14 10:55:00,62.02,62.05,62.0,62.02,6100.0,35.4103,35.4274,35.3988,35.4103,6100.0
2011-06-14 11:00:00,62.02,62.08,61.98,62.06,9800.0,35.4103,35.4445,35.3874,35.4331,9800.0
2011-06-14 11:05:00,62.07,62.08,61.99,62.03,10300.0,35.4388,35.4445,35.3931,35.416,10300.0
2011-06-14 11:10:00,62.02,62.11,61.99,62.08,14200.0,35.4103,35.4616,35.3931,35.4445,14200.0
2011-06-14 11:15:00,62.08,62.08,62.0,62.01,9100.0,35.4445,35.4445,35.3988,35.4046,9100.0
2011-06-14 11:20:00,62.0,62.12,62.0,62.08,13700.0,35.3988,35.4674,35.3988,35.4445,13700.0
2011-06-14 11:25:00,62.09,62.1,62.04,62.07,25200.0,35.4502,35.4559,35.4217,35.4388,25200.0
2011-06-14 11:30:00,62.07,62.11,62.05,62.08,16100.0,35.4388,35.4616,35.4274,35.4445,16100.0
2011-06-14 11:35:00,62.08,62.12,62.05,62.06,28200.0,35.4445,35.4674,35.4274,35.4331,28200.0
2011-06-14 11:40:00,62.07,62.1,62.04,62.1,9000.0,35.4388,35.4559,35.4217,35.4559,9000.0
2011-06-14 11:45:00,62.1,62.11,62.07,62.07,6300.0,35.4559,35.4616,35.4388,35.4388,6300.0
2011-06-14 11:50:00,62.05,62.07,62.02,62.07,6600.0,35.4274,35.4388,35.4103,35.4388,6600.0
2011-06-14 11:55:00,62.08,62.1,62.05,62.07,4500.0,35.4445,35.4559,35.4274,35.4388,4500.0
2011-06-14 12:00:00,62.07,62.11,62.02,62.04,21200.0,35.4388,35.4616,35.4103,35.4217,21200.0
2011-06-14 12:05:00,62.04,62.07,61.99,61.99,7700.0,35.4217,35.4388,35.3931,35.3931,7700.0
2011-06-14 12:10:00,61.99,62.04,61.99,62.04,6200.0,35.3931,35.4217,35.3931,35.4217,6200.0
2011-06-14 12:15:00,62.05,62.08,62.05,62.07,3700.0,35.4274,35.4445,35.4274,35.4388,3700.0
2011-06-14 12:20:00,62.08,62.11,62.07,62.1,4100.0,35.4445,35.4616,35.4388,35.4559,4100.0
2011-06-14 12:25:00,62.08,62.12,62.05,62.05,7400.0,35.4445,35.4674,35.4274,35.4274,7400.0
2011-06-14 12:30:00,62.06,62.1,62.03,62.08,7800.0,35.4331,35.4559,35.416,35.4445,7800.0
2011-06-14 12:35:00,62.06,62.13,62.06,62.11,25500.0,35.4331,35.4731,35.4331,35.4616,25500.0
2011-06-14 12:40:00,62.1,62.12,62.09,62.12,4600.0,35.4559,35.4674,35.4502,35.4674,4600.0
2011-06-14 12:45:00,62.12,62.12,62.1,62.1,6900.0,35.4674,35.4674,35.4559,35.4559,6900.0
2011-06-14 12:50:00,62.1,62.13,62.1,62.11,5500.0,35.4559,35.4731,35.4559,35.4616,5500.0
2011-06-14 12:55:00,62.1,62.14,62.09,62.11,17800.0,35.4559,35.4788,35.4502,35.4616,17800.0
2011-06-14 13:00:00,62.11,62.12,62.1,62.12,11800.0,35.4616,35.4674,35.4559,35.4674,11800.0
2011-06-14 13:05:00,62.12,62.13,62.1,62.11,7200.0,35.4674,35.4731,35.4559,35.4616,7200.0
2011-06-14 13:10:00,62.12,62.16,62.12,62.16,5000.0,35.4674,35.4902,35.4674,35.4902,5000.0
2011-06-14 13:15:00,62.15,62.17,62.12,62.12,7000.0,35.4845,35.4959,35.4674,35.4674,7000.0
2011-06-14 13:20:00,62.12,62.15,62.1,62.13,10200.0,35.4674,35.4845,35.4559,35.4731,10200.0
2011-06-14 13:25:00,62.13,62.14,62.11,62.14,5400.0,35.4731,35.4788,35.4616,35.4788,5400.0
2011-06-14 13:30:00,62.13,62.15,62.09,62.11,12700.0,35.4731,35.4845,35.4502,35.4616,12700.0
2011-06-14 13:35:00,62.12,62.13,62.09,62.1,14800.0,35.4674,35.4731,35.4502,35.4559,14800.0
2011-06-14 13:40:00,62.1,62.12,62.09,62.11,12800.0,35.4559,35.4674,35.4502,35.4616,12800.0
2011-06-14 13:45:00,62.1,62.12,62.09,62.11,9000.0,35.4559,35.4674,35.4502,35.4616,9000.0
2011-06-14 13:50:00,62.11,62.14,62.1,62.14,6700.0,35.4616,35.4788,35.4559,35.4788,6700.0
2011-06-14 13:55:00,62.15,62.15,62.1,62.11,13900.0,35.4845,35.4845,35.4559,35.4616,13900.0
2011-06-14 14:00:00,62.11,62.15,62.1,62.14,15800.0,35.4616,35.4845,35.4559,35.4788,15800.0
2011-06-14 14:05:00,62.15,62.16,62.12,62.16,19500.0,35.4845,35.4902,35.4674,35.4902,19500.0
2011-06-14 14:10:00,62.15,62.18,62.14,62.15,12200.0,35.4845,35.5016,35.4788,35.4845,12200.0
2011-06-14 14:15:00,62.15,62.19,62.13,62.16,17300.0,35.4845,35.5073,35.4731,35.4902,17300.0
2011-06-14 14:20:00,62.16,62.17,62.15,62.15,17900.0,35.4902,35.4959,35.4845,35.4845,17900.0
2011-06-14 14:25:00,62.16,62.18,62.12,62.15,29700.0,35.4902,35.5016,35.4674,35.4845,29700.0
2011-06-14 14:30:00,62.15,62.18,62.14,62.16,15600.0,35.4845,35.5016,35.4788,35.4902,15600.0
2011-06-14 14:35:00,62.17,62.17,62.12,62.15,12400.0,35.4959,35.4959,35.4674,35.4845,12400.0
2011-06-14 14:40:00,62.16,62.16,62.08,62.12,50000.0,35.4902,35.4902,35.4445,35.4674,50000.0
2011-06-14 14:45:00,62.12,62.17,62.12,62.16,9500.0,35.4674,35.4959,35.4674,35.4902,9500.0
2011-06-14 14:50:00,62.17,62.17,62.11,62.12,12500.0,35.4959,35.4959,35.4616,35.4674,12500.0
2011-06-14 14:55:00,62.11,62.12,62.1,62.11,6400.0,35.4616,35.4674,35.4559,35.4616,6400.0
2011-06-14 15:00:00,62.11,62.15,62.11,62.13,10600.0,35.4616,35.4845,35.4616,35.4731,10600.0
2011-06-14 15:05:00,62.13,62.13,62.08,62.11,26900.0,35.4731,35.4731,35.4445,35.4616,26900.0
2011-06-14 15:10:00,62.11,62.16,62.11,62.14,12100.0,35.4616,35.4902,35.4616,35.4788,12100.0
2011-06-14 15:15:00,62.15,62.16,62.13,62.15,19900.0,35.4845,35.4902,35.4731,35.4845,19900.0
2011-06-14 15:20:00,62.15,62.15,62.12,62.13,18100.0,35.4845,35.4845,35.4674,35.4731,18100.0
2011-06-14 15:25:00,62.14,62.14,62.12,62.13,21000.0,35.4788,35.4788,35.4674,35.4731,21000.0
2011-06-14 15:30:00,62.13,62.14,61.99,62.0,37500.0,35.4731,35.4788,35.3931,35.3988,37500.0
2011-06-14 15:35:00,62.0,62.12,61.99,62.1,25800.0,35.3988,35.4674,35.3931,35.4559,25800.0
2011-06-14 15:40:00,62.11,62.15,62.08,62.13,51600.0,35.4616,35.4845,35.4445,35.4731,51600.0
2011-06-14 15:45:00,62.12,62.12,62.03,62.11,40600.0,35.4674,35.4674,35.416,35.4616,40600.0
2011-06-14 15:50:00,62.1,62.11,62.03,62.1,65200.0,35.4559,35.4616,35.416,35.4559,65200.0
2011-06-14 15:55:00,62.1,62.14,62.09,62.11,71000.0,35.4559,35.4788,35.4502,35.4616,71000.0
2011-06-15 09:30:00,61.73,61.73,61.4,61.69,12400.0,35.2447,35.2447,35.0563,35.2218,12400.0
2011-06-15 09:35:00,61.66,62.14,61.66,61.99,5600.0,35.2047,35.4788,35.2047,35.3931,5600.0
2011-06-15 09:40:00,61.99,61.99,61.82,61.85,2300.0,35.3931,35.3931,35.2961,35.3132,2300.0
2011-06-15 09:45:00,61.85,61.87,61.74,61.74,8600.0,35.3132,35.3246,35.2504,35.2504,8600.0
2011-06-15 09:50:00,61.8,61.86,61.71,61.75,11400.0,35.2847,35.3189,35.2333,35.2561,11400.0
2011-06-15 09:55:00,61.73,61.75,61.67,61.68,7500.0,35.2447,35.2561,35.2104,35.2161,7500.0
2011-06-15 10:00:00,61.65,61.69,61.55,61.59,4400.0,35.199,35.2218,35.1419,35.1648,4400.0
2011-06-15 10:05:00,61.65,61.66,61.52,61.52,3000.0,35.199,35.2047,35.1248,35.1248,3000.0
2011-06-15 10:10:00,61.55,61.57,61.5,61.51,4600.0,35.1419,35.1533,35.1134,35.1191,4600.0
2011-06-15 10:15:00,61.5,61.56,61.4,61.4,19200.0,35.1134,35.1476,35.0563,35.0563,19200.0
2011-06-15 10:20:00,61.39,61.39,61.29,61.32,5400.0,35.0506,35.0506,34.9935,35.0106,5400.0
2011-06-15 10:25:00,61.32,61.32,61.14,61.21,9300.0,35.0106,35.0106,34.9078,34.9478,9300.0
2011-06-15 10:30:00,61.22,61.33,61.22,61.28,6600.0,34.9535,35.0163,34.9535,34.9878,6600.0
2011-06-15 10:35:00,61.27,61.28,61.19,61.28,2900.0,34.982,34.9878,34.9364,34.9878,2900.0
2011-06-15 10:40:00,61.3,61.36,61.28,61.33,3400.0,34.9992,35.0334,34.9878,35.0163,3400.0
2011-06-15 10:45:00,61.35,61.47,61.35,61.41,2900.0,35.0277,35.0962,35.0277,35.062,2900.0
2011-06-15 10:50:00,61.42,61.44,61.32,61.33,8600.0,35.0677,35.0791,35.0106,35.0163,8600.0
2011-06-15 10:55:00,61.32,61.36,61.28,61.31,4200.0,35.0106,35.0334,34.9878,35.0049,4200.0
2011-06-15 11:00:00,61.29,61.36,61.22,61.31,10900.0,34.9935,35.0334,34.9535,35.0049,10900.0
2011-06-15 11:05:00,61.3,61.31,61.27,61.3,8100.0,34.9992,35.0049,34.982,34.9992,8100.0
2011-06-15 11:10:00,61.29,61.29,61.16,61.16,8200.0,34.9935,34.9935,34.9192,34.9192,8200.0
2011-06-15 11:15:00,61.16,61.25,61.16,61.24,3800.0,34.9192,34.9706,34.9192,34.9649,3800.0
2011-06-15 11:20:00,61.24,61.24,61.17,61.19,10200.0,34.9649,34.9649,34.925,34.9364,10200.0
2011-06-15 11:25:00,61.19,61.19,61.1,61.1,6300.0,34.9364,34.9364,34.885,34.885,6300.0
2011-06-15 11:30:00,61.1,61.11,60.98,60.99,13700.0,34.885,34.8907,34.8165,34.8222,13700.0
2011-06-15 11:35:00,60.98,60.99,60.76,60.83,25700.0,34.8165,34.8222,34.6909,34.7308,25700.0
2011-06-15 11:40:00,60.82,60.85,60.77,60.81,13200.0,34.7251,34.7423,34.6966,34.7194,13200.0
2011-06-15 11:45:00,60.76,60.79,60.67,60.67,23600.0,34.6909,34.708,34.6395,34.6395,23600.0
2011-06-15 11:50:00,60.66,60.66,60.56,60.57,22200.0,34.6338,34.6338,34.5767,34.5824,22200.0
2011-06-15 11:55:00,60.57,60.63,60.5,60.62,29800.0,34.5824,34.6166,34.5424,34.6109,29800.0
2011-06-15 12:00:00,60.63,60.74,60.63,60.73,22200.0,34.6166,34.6794,34.6166,34.6737,22200.0
2011-06-15 12:05:00,60.74,60.82,60.73,60.8,13900.0,34.6794,34.7251,34.6737,34.7137,13900.0
2011-06-15 12:10:00,60.8,60.82,60.65,60.69,10600.0,34.7137,34.7251,34.6281,34.6509,10600.0
2011-06-15 12:15:00,60.69,60.69,60.47,60.47,4500.0,34.6509,34.6509,34.5253,34.5253,4500.0
2011-06-15 12:20:00,60.48,60.48,60.34,60.36,23600.0,34.531,34.531,34.4511,34.4625,23600.0
2011-06-15 12:25:00,60.37,60.38,60.32,60.35,24600.0,34.4682,34.4739,34.4396,34.4568,24600.0
2011-06-15 12:30:00,60.36,60.45,60.34,60.36,16500.0,34.4625,34.5139,34.4511,34.4625,16500.0
2011-06-15 12:35:00,60.36,60.4,60.34,60.38,9700.0,34.4625,34.4853,34.4511,34.4739,9700.0
2011-06-15 12:40:00,60.38,60.58,60.38,60.57,13500.0,34.4739,34.5881,34.4739,34.5824,13500.0
2011-06-15 12:45:00,60.57,60.66,60.57,60.66,4100.0,34.5824,34.6338,34.5824,34.6338,4100.0
2011-06-15 12:50:00,60.65,60.67,60.65,60.67,3600.0,34.6281,34.6395,34.6281,34.6395,3600.0
2011-06-15 12:55:00,60.67,60.68,60.58,60.61,9300.0,34.6395,34.6452,34.5881,34.6052,9300.0
2011-06-15 13:00:00,60.62,60.63,60.54,60.56,6900.0,34.6109,34.6166,34.5653,34.5767,6900.0
2011-06-15 13:05:00,60.54,60.54,60.45,60.45,6100.0,34.5653,34.5653,34.5139,34.5139,6100.0
2011-06-15 13:10:00,60.43,60.51,60.4,60.51,6900.0,34.5025,34.5481,34.4853,34.5481,6900.0
2011-06-15 13:15:00,60.52,60.57,60.32,60.32,13900.0,34.5538,34.5824,34.4396,34.4396,13900.0
2011-06-15 13:20:00,60.32,60.33,60.15,60.18,10700.0,34.4396,34.4454,34.3426,34.3597,10700.0
2011-06-15 13:25:00,60.18,60.27,60.16,60.26,6700.0,34.3597,34.4111,34.3483,34.4054,6700.0
2011-06-15 13:30:00,60.26,60.27,60.22,60.26,6100.0,34.4054,34.4111,34.3826,34.4054,6100.0
2011-06-15 13:35:00,60.27,60.31,60.27,60.29,9700.0,34.4111,34.4339,34.4111,34.4225,9700.0
2011-06-15 13:40:00,60.32,60.4,60.31,60.36,9200.0,34.4396,34.4853,34.4339,34.4625,9200.0
2011-06-15 13:45:00,60.36,60.38,60.25,60.25,12400.0,34.4625,34.4739,34.3997,34.3997,12400.0
2011-06-15 13:50:00,60.26,60.33,60.26,60.33,4200.0,34.4054,34.4454,34.4054,34.4454,4200.0
2011-06-15 13:55:00,60.3,60.43,60.3,60.43,4700.0,34.4282,34.5025,34.4282,34.5025,4700.0
2011-06-15 14:00:00,60.42,60.56,60.41,60.56,15200.0,34.4967,34.5767,34.491,34.5767,15200.0
2011-06-15 14:05:00,60.56,60.7,60.56,60.62,18700.0,34.5767,34.6566,34.5767,34.6109,18700.0
2011-06-15 14:10:00,60.61,60.65,60.56,60.57,8800.0,34.6052,34.6281,34.5767,34.5824,8800.0
2011-06-15 14:15:00,60.6,60.65,60.6,60.61,9000.0,34.5995,34.6281,34.5995,34.6052,9000.0
2011-06-15 14:20:00,60.63,60.67,60.58,60.59,10800.0,34.6166,34.6395,34.5881,34.5938,10800.0
2011-06-15 14:25:00,60.6,60.63,60.58,60.59,11800.0,34.5995,34.6166,34.5881,34.5938,11800.0
2011-06-15 14:30:00,60.6,60.66,60.58,60.63,8600.0,34.5995,34.6338,34.5881,34.6166,8600.0
2011-06-15 14:35:00,60.62,60.64,60.58,60.64,9700.0,34.6109,34.6224,34.5881,34.6224,9700.0
2011-06-15 14:40:00,60.64,60.64,60.57,60.59,19300.0,34.6224,34.6224,34.5824,34.5938,19300.0
2011-06-15 14:45:00,60.57,60.63,60.47,60.58,19200.0,34.5824,34.6166,34.5253,34.5881,19200.0
2011-06-15 14:50:00,60.54,60.54,60.41,60.46,10800.0,34.5653,34.5653,34.491,34.5196,10800.0
2011-06-15 14:55:00,60.45,60.46,60.4,60.43,3000.0,34.5139,34.5196,34.4853,34.5025,3000.0
2011-06-15 15:00:00,60.43,60.53,60.36,60.46,14700.0,34.5025,34.5595,34.4625,34.5196,14700.0
2011-06-15 15:05:00,60.48,60.48,60.36,60.4,12400.0,34.531,34.531,34.4625,34.4853,12400.0
2011-06-15 15:10:00,60.41,60.43,60.35,60.38,10700.0,34.491,34.5025,34.4568,34.4739,10700.0
2011-06-15 15:15:00,60.38,60.4,60.35,60.36,9800.0,34.4739,34.4853,34.4568,34.4625,9800.0
2011-06-15 15:20:00,60.37,60.41,60.31,60.41,13700.0,34.4682,34.491,34.4339,34.491,13700.0
2011-06-15 15:25:00,60.42,60.6,60.42,60.55,15300.0,34.4967,34.5995,34.4967,34.571,15300.0
2011-06-15 15:30:00,60.55,60.66,60.55,60.64,12200.0,34.571,34.6338,34.571,34.6224,12200.0
2011-06-15 15:35:00,60.64,60.67,60.58,60.62,13200.0,34.6224,34.6395,34.5881,34.6109,13200.0
2011-06-15 15:40:00,60.61,60.69,60.55,60.69,18100.0,34.6052,34.6509,34.571,34.6509,18100.0
2011-06-15 15:45:00,60.68,60.68,60.54,60.56,40400.0,34.6452,34.6452,34.5653,34.5767,40400.0
2011-06-15 15:50:00,60.56,60.64,60.52,60.64,26500.0,34.5767,34.6224,34.5538,34.6224,26500.0
2011-06-15 15:55:00,60.64,60.64,60.49,60.53,89100.0,34.6224,34.6224,34.5367,34.5595,89100.0
2011-06-16 09:30:00,60.57,61.04,60.57,61.04,8100.0,34.5824,34.8507,34.5824,34.8507,8100.0
2011-06-16 09:35:00,61.06,61.2,60.98,61.19,6300.0,34.8622,34.9421,34.8165,34.9364,6300.0
2011-06-16 09:40:00,61.14,61.17,60.88,61.05,5900.0,34.9078,34.925,34.7594,34.8564,5900.0
2011-06-16 09:45:00,60.95,60.95,60.77,60.77,6300.0,34.7993,34.7993,34.6966,34.6966,6300.0
2011-06-16 09:50:00,60.77,60.82,60.62,60.64,9900.0,34.6966,34.7251,34.6109,34.6224,9900.0
2011-06-16 09:55:00,60.63,60.65,60.55,60.55,11900.0,34.6166,34.6281,34.571,34.571,11900.0
2011-06-16 10:00:00,60.55,60.81,60.47,60.77,18900.0,34.571,34.7194,34.5253,34.6966,18900.0
2011-06-16 10:05:00,60.8,60.83,60.73,60.8,8600.0,34.7137,34.7308,34.6737,34.7137,8600.0
2011-06-16 10:10:00,60.81,61.02,60.78,60.97,5300.0,34.7194,34.8393,34.7023,34.8108,5300.0
2011-06-16 10:15:00,60.98,61.09,60.97,61.01,6700.0,34.8165,34.8793,34.8108,34.8336,6700.0
2011-06-16 10:20:00,60.99,61.0,60.87,60.91,8000.0,34.8222,34.8279,34.7537,34.7765,8000.0
2011-06-16 10:25:00,60.95,61.02,60.86,60.89,5900.0,34.7993,34.8393,34.748,34.7651,5900.0
2011-06-16 10:30:00,60.91,61.02,60.9,61.0,11700.0,34.7765,34.8393,34.7708,34.8279,11700.0
2011-06-16 10:35:00,60.99,61.12,60.99,61.09,15600.0,34.8222,34.8964,34.8222,34.8793,15600.0
2011-06-16 10:40:00,61.1,61.1,61.05,61.1,7800.0,34.885,34.885,34.8564,34.885,7800.0
2011-06-16 10:45:00,61.09,61.09,60.81,60.81,26900.0,34.8793,34.8793,34.7194,34.7194,26900.0
2011-06-16 10:50:00,60.81,60.81,60.64,60.64,7100.0,34.7194,34.7194,34.6224,34.6224,7100.0
2011-06-16 10:55:00,60.63,60.64,60.57,60.57,5400.0,34.6166,34.6224,34.5824,34.5824,5400.0
2011-06-16 11:00:00,60.55,60.55,60.46,60.47,11000.0,34.571,34.571,34.5196,34.5253,11000.0
2011-06-16 11:05:00,60.46,60.47,60.32,60.32,13900.0,34.5196,34.5253,34.4396,34.4396,13900.0
2011-06-16 11:10:00,60.32,60.35,60.16,60.35,32700.0,34.4396,34.4568,34.3483,34.4568,32700.0
2011-06-16 11:15:00,60.35,60.42,60.31,60.39,24500.0,34.4568,34.4967,34.4339,34.4796,24500.0
2011-06-16 11:20:00,60.39,60.46,60.25,60.3,27200.0,34.4796,34.5196,34.3997,34.4282,27200.0
2011-06-16 11:25:00,60.3,60.33,60.23,60.32,12000.0,34.4282,34.4454,34.3883,34.4396,12000.0
2011-06-16 11:30:00,60.32,60.32,60.22,60.31,11600.0,34.4396,34.4396,34.3826,34.4339,11600.0
2011-06-16 11:35:00,60.3,60.32,60.19,60.19,11700.0,34.4282,34.4396,34.3654,34.3654,11700.0
2011-06-16 11:40:00,60.19,60.19,60.07,60.1,21100.0,34.3654,34.3654,34.2969,34.314,21100.0
2011-06-16 11:45:00,60.06,60.2,60.05,60.14,12400.0,34.2912,34.3711,34.2855,34.3369,12400.0
2011-06-16 11:50:00,60.13,60.16,60.07,60.07,9000.0,34.3312,34.3483,34.2969,34.2969,9000.0
2011-06-16 11:55:00,60.07,60.07,60.04,60.07,9700.0,34.2969,34.2969,34.2798,34.2969,9700.0
2011-06-16 12:00:00,60.07,60.22,60.07,60.22,10900.0,34.2969,34.3826,34.2969,34.3826,10900.0
2011-06-16 12:05:00,60.24,60.25,60.21,60.21,14500.0,34.394,34.3997,34.3768,34.3768,14500.0
2011-06-16 12:10:00,60.21,60.22,60.18,60.18,8300.0,34.3768,34.3826,34.3597,34.3597,8300.0
2011-06-16 12:15:00,60.18,60.24,60.17,60.24,6400.0,34.3597,34.394,34.354,34.394,6400.0
2011-06-16 12:20:00,60.24,60.26,60.19,60.24,14800.0,34.394,34.4054,34.3654,34.394,14800.0
2011-06-16 12:25:00,60.23,60.31,60.21,60.3,8600.0,34.3883,34.4339,34.3768,34.4282,8600.0
2011-06-16 12:30:00,60.29,60.35,60.28,60.34,7500.0,34.4225,34.4568,34.4168,34.4511,7500.0
2011-06-16 12:35:00,60.34,60.37,60.34,60.37,8800.0,34.4511,34.4682,34.4511,34.4682,8800.0
2011-06-16 12:40:00,60.37,60.39,60.36,60.38,11700.0,34.4682,34.4796,34.4625,34.4739,11700.0
2011-06-16 12:45:00,60.38,60.38,60.26,60.29,11000.0,34.4739,34.4739,34.4054,34.4225,11000.0
2011-06-16 12:50:00,60.29,60.3,60.24,60.24,5700.0,34.4225,34.4282,34.394,34.394,5700.0
2011-06-16 12:55:00,60.23,60.23,60.13,60.13,4100.0,34.3883,34.3883,34.3312,34.3312,4100.0
2011-06-16 13:00:00,60.13,60.15,60.1,60.14,14300.0,34.3312,34.3426,34.314,34.3369,14300.0
2011-06-16 13:05:00,60.13,60.18,60.12,60.16,9600.0,34.3312,34.3597,34.3255,34.3483,9600.0
2011-06-16 13:10:00,60.17,60.21,60.15,60.17,8500.0,34.354,34.3768,34.3426,34.354,8500.0
2011-06-16 13:15:00,60.16,60.23,60.16,60.22,6600.0,34.3483,34.3883,34.3483,34.3826,6600.0
2011-06-16 13:20:00,60.21,60.21,60.11,60.17,8300.0,34.3768,34.3768,34.3197,34.354,8300.0
2011-06-16 13:25:00,60.21,60.22,60.09,60.1,15300.0,34.3768,34.3826,34.3083,34.314,15300.0
2011-06-16 13:30:00,60.08,60.09,60.02,60.03,8400.0,34.3026,34.3083,34.2684,34.2741,8400.0
2011-06-16 13:35:00,60.04,60.07,60.0,60.01,9500.0,34.2798,34.2969,34.2569,34.2627,9500.0
2011-06-16 13:40:00,60.0,60.03,59.91,59.95,16400.0,34.2569,34.2741,34.2056,34.2284,16400.0
2011-06-16 13:45:00,59.94,59.96,59.85,59.93,21500.0,34.2227,34.2341,34.1713,34.217,21500.0
2011-06-16 13:50:00,59.93,59.95,59.74,59.75,18500.0,34.217,34.2284,34.1085,34.1142,18500.0
2011-06-16 13:55:00,59.73,60.3,59.63,59.63,29100.0,34.1028,34.4282,34.0457,34.0457,29100.0
2011-06-16 14:00:00,59.62,59.7,59.61,59.7,14400.0,34.04,34.0857,34.0343,34.0857,14400.0
2011-06-16 14:05:00,59.69,59.7,59.58,59.63,20600.0,34.0799,34.0857,34.0171,34.0457,20600.0
2011-06-16 14:10:00,59.62,59.67,59.6,59.63,15100.0,34.04,34.0685,34.0286,34.0457,15100.0
2011-06-16 14:15:00,59.64,59.76,59.57,59.73,16200.0,34.0514,34.1199,34.0114,34.1028,16200.0
2011-06-16 14:20:00,59.73,59.73,59.65,59.69,13300.0,34.1028,34.1028,34.0571,34.0799,13300.0
2011-06-16 14:25:00,59.7,59.77,59.69,59.75,11500.0,34.0857,34.1256,34.0799,34.1142,11500.0
2011-06-16 14:30:00,59.74,59.85,59.72,59.79,11600.0,34.1085,34.1713,34.0971,34.137,11600.0
2011-06-16 14:35:00,59.79,59.81,59.74,59.81,17200.0,34.137,34.1485,34.1085,34.1485,17200.0
2011-06-16 14:40:00,59.82,59.84,59.79,59.8,13700.0,34.1542,34.1656,34.137,34.1428,13700.0
2011-06-16 14:45:00,59.79,59.88,59.79,59.87,17300.0,34.137,34.1884,34.137,34.1827,17300.0
2011-06-16 14:50:00,59.87,59.95,59.87,59.91,24600.0,34.1827,34.2284,34.1827,34.2056,24600.0
2011-06-16 14:55:00,59.89,59.95,59.88,59.95,5900.0,34.1941,34.2284,34.1884,34.2284,5900.0
2011-06-16 15:00:00,59.95,60.09,59.94,60.07,19200.0,34.2284,34.3083,34.2227,34.2969,19200.0
2011-06-16 15:05:00,60.08,60.19,60.06,60.17,28200.0,34.3026,34.3654,34.2912,34.354,28200.0
2011-06-16 15:10:00,60.17,60.17,60.1,60.12,24800.0,34.354,34.354,34.314,34.3255,24800.0
2011-06-16 15:15:00,60.12,60.17,60.11,60.16,21600.0,34.3255,34.354,34.3197,34.3483,21600.0
2011-06-16 15:20:00,60.17,60.18,60.12,60.14,19100.0,34.354,34.3597,34.3255,34.3369,19100.0
2011-06-16 15:25:00,60.13,60.17,60.12,60.15,16500.0,34.3312,34.354,34.3255,34.3426,16500.0
2011-06-16 15:30:00,60.15,60.26,60.1,60.23,41500.0,34.3426,34.4054,34.314,34.3883,41500.0
2011-06-16 15:35:00,60.25,60.43,60.24,60.41,37100.0,34.3997,34.5025,34.394,34.491,37100.0
2011-06-16 15:40:00,60.41,60.41,60.36,60.39,23600.0,34.491,34.491,34.4625,34.4796,23600.0
2011-06-16 15:45:00,60.39,60.5,60.39,60.48,44200.0,34.4796,34.5424,34.4796,34.531,44200.0
2011-06-16 15:50:00,60.48,60.58,60.45,60.57,42900.0,34.531,34.5881,34.5139,34.5824,42900.0
2011-06-16 15:55:00,60.56,60.58,60.38,60.42,71000.0,34.5767,34.5881,34.4739,34.4967,71000.0
2011-06-17 09:30:00,60.84,61.12,60.33,60.41,24200.0,34.7365,34.8964,34.4454,34.491,24200.0
2011-06-17 09:35:00,60.32,60.43,60.26,60.39,18900.0,34.4396,34.5025,34.4054,34.4796,18900.0
2011-06-17 09:40:00,60.31,60.46,60.3,60.43,3600.0,34.4339,34.5196,34.4282,34.5025,3600.0
2011-06-17 09:45:00,60.38,60.48,60.38,60.48,3200.0,34.4739,34.531,34.4739,34.531,3200.0
2011-06-17 09:50:00,60.48,60.69,60.47,60.53,9900.0,34.531,34.6509,34.5253,34.5595,9900.0
2011-06-17 09:55:00,60.48,60.58,60.46,60.48,5400.0,34.531,34.5881,34.5196,34.531,5400.0
2011-06-17 10:00:00,60.47,60.59,60.47,60.51,18500.0,34.5253,34.5938,34.5253,34.5481,18500.0
2011-06-17 10:05:00,60.49,60.54,60.45,60.53,12900.0,34.5367,34.5653,34.5139,34.5595,12900.0
2011-06-17 10:10:00,60.53,60.53,60.43,60.51,21200.0,34.5595,34.5595,34.5025,34.5481,21200.0
2011-06-17 10:15:00,60.5,60.52,60.42,60.52,9300.0,34.5424,34.5538,34.4967,34.5538,9300.0
2011-06-17 10:20:00,60.51,60.52,60.35,60.37,4900.0,34.5481,34.5538,34.4568,34.4682,4900.0
2011-06-17 10:25:00,60.37,60.43,60.29,60.39,4800.0,34.4682,34.5025,34.4225,34.4796,4800.0
2011-06-17 10:30:00,60.39,60.49,60.35,60.43,10400.0,34.4796,34.5367,34.4568,34.5025,10400.0
2011-06-17 10:35:00,60.4,60.4,60.37,60.38,7500.0,34.4853,34.4853,34.4682,34.4739,7500.0
2011-06-17 10:40:00,60.38,60.45,60.38,60.43,12800.0,34.4739,34.5139,34.4739,34.5025,12800.0
2011-06-17 10:45:00,60.43,60.44,60.42,60.43,7400.0,34.5025,34.5082,34.4967,34.5025,7400.0
2011-06-17 10:50:00,60.43,60.44,60.4,60.4,9900.0,34.5025,34.5082,34.4853,34.4853,9900.0
2011-06-17 10:55:00,60.4,60.43,60.4,60.43,3300.0,34.4853,34.5025,34.4853,34.5025,3300.0
2011-06-17 11:00:00,60.42,60.43,60.32,60.32,7900.0,34.4967,34.5025,34.4396,34.4396,7900.0
2011-06-17 11:05:00,60.33,60.37,60.31,60.36,12300.0,34.4454,34.4682,34.4339,34.4625,12300.0
2011-06-17 11:10:00,60.36,60.41,60.35,60.37,9300.0,34.4625,34.491,34.4568,34.4682,9300.0
2011-06-17 11:15:00,60.37,60.42,60.35,60.42,14600.0,34.4682,34.4967,34.4568,34.4967,14600.0
2011-06-17 11:20:00,60.4,60.42,60.38,60.4,9800.0,34.4853,34.4967,34.4739,34.4853,9800.0
2011-06-17 11:25:00,60.38,60.43,60.38,60.41,16100.0,34.4739,34.5025,34.4739,34.491,16100.0
2011-06-17 11:30:00,60.41,60.43,60.4,60.41,8700.0,34.491,34.5025,34.4853,34.491,8700.0
2011-06-17 11:35:00,60.41,60.46,60.4,60.41,12500.0,34.491,34.5196,34.4853,34.491,12500.0
2011-06-17 11:40:00,60.41,60.42,60.39,60.4,11300.0,34.491,34.4967,34.4796,34.4853,11300.0
2011-06-17 11:45:00,60.4,60.43,60.4,60.42,8000.0,34.4853,34.5025,34.4853,34.4967,8000.0
2011-06-17 11:50:00,60.43,60.43,60.41,60.43,8100.0,34.5025,34.5025,34.491,34.5025,8100.0
2011-06-17 11:55:00,60.43,60.47,60.41,60.45,19400.0,34.5025,34.5253,34.491,34.5139,19400.0
2011-06-17 12:00:00,60.45,60.47,60.33,60.4,16200.0,34.5139,34.5253,34.4454,34.4853,16200.0
2011-06-17 12:05:00,60.39,60.45,60.39,60.42,7800.0,34.4796,34.5139,34.4796,34.4967,7800.0
2011-06-17 12:10:00,60.42,60.43,60.4,60.42,13200.0,34.4967,34.5025,34.4853,34.4967,13200.0
2011-06-17 12:15:00,60.41,60.41,60.38,60.38,9200.0,34.491,34.491,34.4739,34.4739,9200.0
2011-06-17 12:20:00,60.38,60.42,60.38,60.39,13800.0,34.4739,34.4967,34.4739,34.4796,13800.0
2011-06-17 12:25:00,60.4,60.48,60.4,60.42,17200.0,34.4853,34.531,34.4853,34.4967,17200.0
2011-06-17 12:30:00,60.43,60.43,60.39,60.39,2700.0,34.5025,34.5025,34.4796,34.4796,2700.0
2011-06-17 12:35:00,60.4,60.44,60.38,60.41,13000.0,34.4853,34.5082,34.4739,34.491,13000.0
2011-06-17 12:40:00,60.41,60.43,60.37,60.41,13400.0,34.491,34.5025,34.4682,34.491,13400.0
2011-06-17 12:45:00,60.39,60.41,60.38,60.41,12200.0,34.4796,34.491,34.4739,34.491,12200.0
2011-06-17 12:50:00,60.4,60.41,60.32,60.32,13800.0,34.4853,34.491,34.4396,34.4396,13800.0
2011-06-17 12:55:00,60.32,60.37,60.32,60.36,10000.0,34.4396,34.4682,34.4396,34.4625,10000.0
2011-06-17 13:00:00,60.36,60.37,60.31,60.31,13600.0,34.4625,34.4682,34.4339,34.4339,13600.0
2011-06-17 13:05:00,60.31,60.36,60.26,60.33,17500.0,34.4339,34.4625,34.4054,34.4454,17500.0
2011-06-17 13:10:00,60.33,60.36,60.33,60.36,6000.0,34.4454,34.4625,34.4454,34.4625,6000.0
2011-06-17 13:15:00,60.35,60.4,60.35,60.37,11400.0,34.4568,34.4853,34.4568,34.4682,11400.0
2011-06-17 13:20:00,60.36,60.4,60.35,60.37,11200.0,34.4625,34.4853,34.4568,34.4682,11200.0
2011-06-17 13:25:00,60.36,60.41,60.35,60.39,9000.0,34.4625,34.491,34.4568,34.4796,9000.0
2011-06-17 13:30:00,60.39,60.41,60.37,60.38,9200.0,34.4796,34.491,34.4682,34.4739,9200.0
2011-06-17 13:35:00,60.37,60.45,60.36,60.43,16900.0,34.4682,34.5139,34.4625,34.5025,16900.0
2011-06-17 13:40:00,60.43,60.44,60.41,60.43,11000.0,34.5025,34.5082,34.491,34.5025,11000.0
2011-06-17 13:45:00,60.42,60.44,60.4,60.44,15600.0,34.4967,34.5082,34.4853,34.5082,15600.0
2011-06-17 13:50:00,60.44,60.48,60.4,60.46,14400.0,34.5082,34.531,34.4853,34.5196,14400.0
2011-06-17 13:55:00,60.45,60.48,60.43,60.43,6800.0,34.5139,34.531,34.5025,34.5025,6800.0
2011-06-17 14:00:00,60.44,60.48,60.41,60.44,12900.0,34.5082,34.531,34.491,34.5082,12900.0
2011-06-17 14:05:00,60.45,60.45,60.35,60.38,12500.0,34.5139,34.5139,34.4568,34.4739,12500.0
2011-06-17 14:10:00,60.38,60.39,60.36,60.37,4600.0,34.4739,34.4796,34.4625,34.4682,4600.0
2011-06-17 14:15:00,60.4,60.46,60.39,60.41,10800.0,34.4853,34.5196,34.4796,34.491,10800.0
2011-06-17 14:20:00,60.42,60.46,60.42,60.42,10800.0,34.4967,34.5196,34.4967,34.4967,10800.0
2011-06-17 14:25:00,60.42,60.42,60.39,60.4,8400.0,34.4967,34.4967,34.4796,34.4853,8400.0
2011-06-17 14:30:00,60.4,60.41,60.39,60.4,12300.0,34.4853,34.491,34.4796,34.4853,12300.0
2011-06-17 14:35:00,60.4,60.41,60.35,60.37,16500.0,34.4853,34.491,34.4568,34.4682,16500.0
2011-06-17 14:40:00,60.36,60.37,60.31,60.33,14000.0,34.4625,34.4682,34.4339,34.4454,14000.0
2011-06-17 14:45:00,60.33,60.37,60.31,60.34,24500.0,34.4454,34.4682,34.4339,34.4511,24500.0
2011-06-17 14:50:00,60.35,60.4,60.32,60.34,16500.0,34.4568,34.4853,34.4396,34.4511,16500.0
2011-06-17 14:55:00,60.35,60.38,60.33,60.33,9700.0,34.4568,34.4739,34.4454,34.4454,9700.0
2011-06-17 15:00:00,60.33,60.37,60.33,60.37,12000.0,34.4454,34.4682,34.4454,34.4682,12000.0
2011-06-17 15:05:00,60.38,60.4,60.35,60.37,12800.0,34.4739,34.4853,34.4568,34.4682,12800.0
2011-06-17 15:10:00,60.35,60.35,60.26,60.28,18900.0,34.4568,34.4568,34.4054,34.4168,18900.0
2011-06-17 15:15:00,60.29,60.29,60.17,60.22,24400.0,34.4225,34.4225,34.354,34.3826,24400.0
2011-06-17 15:20:00,60.22,60.29,60.2,60.28,14200.0,34.3826,34.4225,34.3711,34.4168,14200.0
2011-06-17 15:25:00,60.29,60.44,60.27,60.41,54700.0,34.4225,34.5082,34.4111,34.491,54700.0
2011-06-17 15:30:00,60.42,60.45,60.38,60.45,31200.0,34.4967,34.5139,34.4739,34.5139,31200.0
2011-06-17 15:35:00,60.44,60.49,60.41,60.46,27700.0,34.5082,34.5367,34.491,34.5196,27700.0
2011-06-17 15:40:00,60.46,60.48,60.45,60.48,28300.0,34.5196,34.531,34.5139,34.531,28300.0
2011-06-17 15:45:00,60.48,60.74,60.48,60.71,106300.0,34.531,34.6794,34.531,34.6623,106300.0
2011-06-17 15:50:00,60.7,60.71,60.61,60.64,39700.0,34.6566,34.6623,34.6052,34.6224,39700.0
2011-06-17 15:55:00,60.63,60.68,60.47,60.56,132500.0,34.6166,34.6452,34.5253,34.5767,132500.0
2011-06-20 09:30:00,60.49,60.89,60.49,60.8,7600.0,34.5367,34.7651,34.5367,34.7137,7600.0
2011-06-20 09:35:00,60.83,60.83,60.56,60.59,2100.0,34.7308,34.7308,34.5767,34.5938,2100.0
2011-06-20 09:40:00,60.57,60.62,60.42,60.49,7400.0,34.5824,34.6109,34.4967,34.5367,7400.0
2011-06-20 09:45:00,60.49,60.69,60.49,60.69,4100.0,34.5367,34.6509,34.5367,34.6509,4100.0
2011-06-20 09:50:00,60.68,60.78,60.68,60.77,2500.0,34.6452,34.7023,34.6452,34.6966,2500.0
2011-06-20 09:55:00,60.74,60.81,60.67,60.71,3200.0,34.6794,34.7194,34.6395,34.6623,3200.0
2011-06-20 10:00:00,60.74,60.78,60.68,60.68,4200.0,34.6794,34.7023,34.6452,34.6452,4200.0
2011-06-20 10:05:00,60.65,60.72,60.64,60.72,8600.0,34.6281,34.668,34.6224,34.668,8600.0
2011-06-20 10:10:00,60.7,60.75,60.67,60.72,4200.0,34.6566,34.6852,34.6395,34.668,4200.0
2011-06-20 10:15:00,60.73,60.73,60.66,60.72,4300.0,34.6737,34.6737,34.6338,34.668,4300.0
2011-06-20 10:20:00,60.74,60.75,60.71,60.73,2100.0,34.6794,34.6852,34.6623,34.6737,2100.0
2011-06-20 10:25:00,60.74,60.97,60.74,60.97,12800.0,34.6794,34.8108,34.6794,34.8108,12800.0
2011-06-20 10:30:00,61.01,61.24,61.01,61.21,6900.0,34.8336,34.9649,34.8336,34.9478,6900.0
2011-06-20 10:35:00,61.21,61.27,61.21,61.27,6400.0,34.9478,34.982,34.9478,34.982,6400.0
2011-06-20 10:40:00,61.26,61.34,61.24,61.33,6600.0,34.9763,35.022,34.9649,35.0163,6600.0
2011-06-20 10:45:00,61.32,61.4,61.32,61.4,5700.0,35.0106,35.0563,35.0106,35.0563,5700.0
2011-06-20 10:50:00,61.41,61.64,61.38,61.64,20800.0,35.062,35.1933,35.0449,35.1933,20800.0
2011-06-20 10:55:00,61.64,61.74,61.6,61.7,18400.0,35.1933,35.2504,35.1705,35.2276,18400.0
2011-06-20 11:00:00,61.66,61.75,61.64,61.69,6900.0,35.2047,35.2561,35.1933,35.2218,6900.0
2011-06-20 11:05:00,61.68,61.72,61.62,61.7,10300.0,35.2161,35.239,35.1819,35.2276,10300.0
2011-06-20 11:10:00,61.66,61.77,61.61,61.72,8200.0,35.2047,35.2675,35.1762,35.239,8200.0
2011-06-20 11:15:00,61.71,61.74,61.63,61.71,9000.0,35.2333,35.2504,35.1876,35.2333,9000.0
2011-06-20 11:20:00,61.72,61.75,61.65,61.72,8100.0,35.239,35.2561,35.199,35.239,8100.0
2011-06-20 11:25:00,61.73,61.73,61.67,61.67,7100.0,35.2447,35.2447,35.2104,35.2104,7100.0
2011-06-20 11:30:00,61.68,61.72,61.61,61.63,7500.0,35.2161,35.239,35.1762,35.1876,7500.0
2011-06-20 11:35:00,61.63,61.66,61.61,61.66,5500.0,35.1876,35.2047,35.1762,35.2047,5500.0
2011-06-20 11:40:00,61.66,61.78,61.65,61.78,7300.0,35.2047,35.2732,35.199,35.2732,7300.0
2011-06-20 11:45:00,61.78,61.79,61.7,61.74,8600.0,35.2732,35.2789,35.2276,35.2504,8600.0
2011-06-20 11:50:00,61.76,61.78,61.67,61.68,5600.0,35.2618,35.2732,35.2104,35.2161,5600.0
2011-06-20 11:55:00,61.67,61.72,61.66,61.66,12300.0,35.2104,35.239,35.2047,35.2047,12300.0
2011-06-20 12:00:00,61.67,61.7,61.63,61.66,12500.0,35.2104,35.2276,35.1876,35.2047,12500.0
2011-06-20 12:05:00,61.66,61.7,61.65,61.67,5500.0,35.2047,35.2276,35.199,35.2104,5500.0
2011-06-20 12:10:00,61.66,61.76,61.62,61.68,10000.0,35.2047,35.2618,35.1819,35.2161,10000.0
2011-06-20 12:15:00,61.7,61.85,61.7,61.85,9400.0,35.2276,35.3132,35.2276,35.3132,9400.0
2011-06-20 12:20:00,61.85,61.94,61.82,61.94,13100.0,35.3132,35.3646,35.2961,35.3646,13100.0
2011-06-20 12:25:00,61.94,62.0,61.94,61.98,10200.0,35.3646,35.3988,35.3646,35.3874,10200.0
2011-06-20 12:30:00,61.99,61.99,61.91,61.92,4600.0,35.3931,35.3931,35.3475,35.3532,4600.0
2011-06-20 12:35:00,61.93,62.0,61.9,61.97,7400.0,35.3589,35.3988,35.3417,35.3817,7400.0
2011-06-20 12:40:00,61.98,62.0,61.89,61.9,7100.0,35.3874,35.3988,35.336,35.3417,7100.0
2011-06-20 12:45:00,61.89,61.89,61.85,61.89,11900.0,35.336,35.336,35.3132,35.336,11900.0
2011-06-20 12:50:00,61.9,61.9,61.79,61.8,5500.0,35.3417,35.3417,35.2789,35.2847,5500.0
2011-06-20 12:55:00,61.8,61.82,61.72,61.72,6200.0,35.2847,35.2961,35.239,35.239,6200.0
2011-06-20 13:00:00,61.74,61.79,61.68,61.68,5700.0,35.2504,35.2789,35.2161,35.2161,5700.0
2011-06-20 13:05:00,61.68,61.77,61.62,61.77,11100.0,35.2161,35.2675,35.1819,35.2675,11100.0
2011-06-20 13:10:00,61.76,61.76,61.68,61.69,30900.0,35.2618,35.2618,35.2161,35.2218,30900.0
2011-06-20 13:15:00,61.7,61.8,61.69,61.8,4900.0,35.2276,35.2847,35.2218,35.2847,4900.0
2011-06-20 13:20:00,61.79,61.79,61.72,61.73,5800.0,35.2789,35.2789,35.239,35.2447,5800.0
2011-06-20 13:25:00,61.72,61.76,61.71,61.73,7800.0,35.239,35.2618,35.2333,35.2447,7800.0
2011-06-20 13:30:00,61.72,61.74,61.71,61.71,6200.0,35.239,35.2504,35.2333,35.2333,6200.0
2011-06-20 13:35:00,61.72,61.75,61.72,61.74,6000.0,35.239,35.2561,35.239,35.2504,6000.0
2011-06-20 13:40:00,61.74,61.77,61.72,61.72,8700.0,35.2504,35.2675,35.239,35.239,8700.0
2011-06-20 13:45:00,61.73,61.73,61.7,61.71,7800.0,35.2447,35.2447,35.2276,35.2333,7800.0
2011-06-20 13:50:00,61.7,61.72,61.69,61.69,8400.0,35.2276,35.239,35.2218,35.2218,8400.0
2011-06-20 13:55:00,61.69,61.69,61.62,61.64,8400.0,35.2218,35.2218,35.1819,35.1933,8400.0
2011-06-20 14:00:00,61.65,61.7,61.63,61.63,5800.0,35.199,35.2276,35.1876,35.1876,5800.0
2011-06-20 14:05:00,61.63,61.68,61.63,61.68,13600.0,35.1876,35.2161,35.1876,35.2161,13600.0
2011-06-20 14:10:00,61.67,61.73,61.67,61.73,16000.0,35.2104,35.2447,35.2104,35.2447,16000.0
2011-06-20 14:15:00,61.73,61.8,61.69,61.8,72300.0,35.2447,35.2847,35.2218,35.2847,72300.0
2011-06-20 14:20:00,61.8,61.96,61.8,61.92,13800.0,35.2847,35.376,35.2847,35.3532,13800.0
2011-06-20 14:25:00,61.93,62.0,61.83,62.0,16000.0,35.3589,35.3988,35.3018,35.3988,16000.0
2011-06-20 14:30:00,61.99,62.05,61.97,62.05,20400.0,35.3931,35.4274,35.3817,35.4274,20400.0
2011-06-20 14:35:00,62.05,62.07,61.98,61.98,65500.0,35.4274,35.4388,35.3874,35.3874,65500.0
2011-06-20 14:40:00,61.98,62.1,61.97,62.04,17700.0,35.3874,35.4559,35.3817,35.4217,17700.0
2011-06-20 14:45:00,62.01,62.07,61.96,61.96,15300.0,35.4046,35.4388,35.376,35.376,15300.0
2011-06-20 14:50:00,61.96,61.98,61.92,61.97,8500.0,35.376,35.3874,35.3532,35.3817,8500.0
2011-06-20 14:55:00,61.98,62.05,61.95,62.05,15200.0,35.3874,35.4274,35.3703,35.4274,15200.0
2011-06-20 15:00:00,62.05,62.12,62.04,62.04,108900.0,35.4274,35.4674,35.4217,35.4217,108900.0
2011-06-20 15:05:00,62.05,62.05,61.97,61.98,9600.0,35.4274,35.4274,35.3817,35.3874,9600.0
2011-06-20 15:10:00,62.0,62.04,61.97,61.99,12200.0,35.3988,35.4217,35.3817,35.3931,12200.0
2011-06-20 15:15:00,61.98,62.0,61.94,61.94,9800.0,35.3874,35.3988,35.3646,35.3646,9800.0
2011-06-20 15:20:00,61.92,61.93,61.87,61.88,12400.0,35.3532,35.3589,35.3246,35.3303,12400.0
2011-06-20 15:25:00,61.88,61.88,61.77,61.8,21800.0,35.3303,35.3303,35.2675,35.2847,21800.0
2011-06-20 15:30:00,61.8,61.88,61.8,61.87,26000.0,35.2847,35.3303,35.2847,35.3246,26000.0
2011-06-20 15:35:00,61.87,61.88,61.81,61.83,25500.0,35.3246,35.3303,35.2904,35.3018,25500.0
2011-06-20 15:40:00,61.83,61.85,61.75,61.78,19400.0,35.3018,35.3132,35.2561,35.2732,19400.0
2011-06-20 15:45:00,61.79,61.92,61.78,61.84,57600.0,35.2789,35.3532,35.2732,35.3075,57600.0
2011-06-20 15:50:00,61.83,61.86,61.74,61.8,36700.0,35.3018,35.3189,35.2504,35.2847,36700.0
2011-06-20 15:55:00,61.82,61.85,61.8,61.81,40800.0,35.2961,35.3132,35.2847,35.2904,40800.0
2011-06-21 09:30:00,62.13,62.13,61.88,61.94,5100.0,35.4731,35.4731,35.3303,35.3646,5100.0
2011-06-21 09:35:00,62.0,62.29,61.9,62.29,7000.0,35.3988,35.5644,35.3417,35.5644,7000.0
2011-06-21 09:40:00,62.2,62.28,62.1,62.23,4200.0,35.513,35.5587,35.4559,35.5302,4200.0
2011-06-21 09:45:00,62.2,62.24,62.11,62.13,12800.0,35.513,35.5359,35.4616,35.4731,12800.0
2011-06-21 09:50:00,62.14,62.2,62.04,62.2,10100.0,35.4788,35.513,35.4217,35.513,10100.0
2011-06-21 09:55:00,62.2,62.24,62.02,62.24,19200.0,35.513,35.5359,35.4103,35.5359,19200.0
2011-06-21 10:00:00,62.22,62.28,62.15,62.21,34000.0,35.5245,35.5587,35.4845,35.5187,34000.0
2011-06-21 10:05:00,62.21,62.29,62.21,62.23,17400.0,35.5187,35.5644,35.5187,35.5302,17400.0
2011-06-21 10:10:00,62.25,62.3,62.19,62.19,4400.0,35.5416,35.5701,35.5073,35.5073,4400.0
2011-06-21 10:15:00,62.2,62.27,62.17,62.19,5600.0,35.513,35.553,35.4959,35.5073,5600.0
2011-06-21 10:20:00,62.19,62.26,62.16,62.25,15200.0,35.5073,35.5473,35.4902,35.5416,15200.0
2011-06-21 10:25:00,62.26,62.26,62.2,62.22,8100.0,35.5473,35.5473,35.513,35.5245,8100.0
2011-06-21 10:30:00,62.22,62.27,62.21,62.21,4900.0,35.5245,35.553,35.5187,35.5187,4900.0
2011-06-21 10:35:00,62.21,62.29,62.21,62.29,15500.0,35.5187,35.5644,35.5187,35.5644,15500.0
2011-06-21 10:40:00,62.29,62.3,62.24,62.25,7200.0,35.5644,35.5701,35.5359,35.5416,7200.0
2011-06-21 10:45:00,62.24,62.27,62.23,62.24,4700.0,35.5359,35.553,35.5302,35.5359,4700.0
2011-06-21 10:50:00,62.24,62.28,62.24,62.28,9600.0,35.5359,35.5587,35.5359,35.5587,9600.0
2011-06-21 10:55:00,62.29,62.3,62.24,62.28,10600.0,35.5644,35.5701,35.5359,35.5587,10600.0
2011-06-21 11:00:00,62.27,62.31,62.27,62.27,14000.0,35.553,35.5758,35.553,35.553,14000.0
2011-06-21 11:05:00,62.27,62.33,62.27,62.29,8700.0,35.553,35.5873,35.553,35.5644,8700.0
2011-06-21 11:10:00,62.3,62.35,62.28,62.34,3500.0,35.5701,35.5987,35.5587,35.593,3500.0
2011-06-21 11:15:00,62.37,62.44,62.34,62.36,4100.0,35.6101,35.6501,35.593,35.6044,4100.0
2011-06-21 11:20:00,62.37,62.48,62.36,62.37,5500.0,35.6101,35.6729,35.6044,35.6101,5500.0
2011-06-21 11:25:00,62.37,62.43,62.36,62.37,1500.0,35.6101,35.6444,35.6044,35.6101,1500.0
2011-06-21 11:30:00,62.38,62.39,62.35,62.38,2800.0,35.6158,35.6215,35.5987,35.6158,2800.0
2011-06-21 11:35:00,62.4,62.5,62.37,62.44,8700.0,35.6272,35.6843,35.6101,35.6501,8700.0
2011-06-21 11:40:00,62.45,62.45,62.38,62.39,5900.0,35.6558,35.6558,35.6158,35.6215,5900.0
2011-06-21 11:45:00,62.38,62.46,62.38,62.43,10300.0,35.6158,35.6615,35.6158,35.6444,10300.0
2011-06-21 11:50:00,62.44,62.45,62.4,62.44,6900.0,35.6501,35.6558,35.6272,35.6501,6900.0
2011-06-21 11:55:00,62.45,62.46,62.4,62.4,3300.0,35.6558,35.6615,35.6272,35.6272,3300.0
2011-06-21 12:00:00,62.41,62.45,62.4,62.43,5800.0,35.6329,35.6558,35.6272,35.6444,5800.0
2011-06-21 12:05:00,62.43,62.46,62.41,62.45,2700.0,35.6444,35.6615,35.6329,35.6558,2700.0
2011-06-21 12:10:00,62.45,62.47,62.4,62.42,6700.0,35.6558,35.6672,35.6272,35.6386,6700.0
2011-06-21 12:15:00,62.41,62.44,62.39,62.42,4400.0,35.6329,35.6501,35.6215,35.6386,4400.0
2011-06-21 12:20:00,62.42,62.48,62.4,62.42,4800.0,35.6386,35.6729,35.6272,35.6386,4800.0
2011-06-21 12:25:00,62.42,62.45,62.39,62.41,4700.0,35.6386,35.6558,35.6215,35.6329,4700.0
2011-06-21 12:30:00,62.4,62.43,62.4,62.41,2900.0,35.6272,35.6444,35.6272,35.6329,2900.0
2011-06-21 12:35:00,62.4,62.42,62.39,62.42,9900.0,35.6272,35.6386,35.6215,35.6386,9900.0
2011-06-21 12:40:00,62.42,62.46,62.4,62.46,5500.0,35.6386,35.6615,35.6272,35.6615,5500.0
2011-06-21 12:45:00,62.47,62.5,62.47,62.49,10200.0,35.6672,35.6843,35.6672,35.6786,10200.0
2011-06-21 12:50:00,62.48,62.49,62.48,62.48,6600.0,35.6729,35.6786,35.6729,35.6729,6600.0
2011-06-21 12:55:00,62.49,62.58,62.49,62.58,21500.0,35.6786,35.73,35.6786,35.73,21500.0
2011-06-21 13:00:00,62.58,62.58,62.47,62.49,6400.0,35.73,35.73,35.6672,35.6786,6400.0
2011-06-21 13:05:00,62.5,62.51,62.48,62.5,16700.0,35.6843,35.69,35.6729,35.6843,16700.0
2011-06-21 13:10:00,62.47,62.5,62.47,62.49,10700.0,35.6672,35.6843,35.6672,35.6786,10700.0
2011-06-21 13:15:00,62.49,62.5,62.47,62.5,13000.0,35.6786,35.6843,35.6672,35.6843,13000.0
2011-06-21 13:20:00,62.51,62.52,62.44,62.49,30300.0,35.69,35.6957,35.6501,35.6786,30300.0
2011-06-21 13:25:00,62.48,62.48,62.39,62.39,2700.0,35.6729,35.6729,35.6215,35.6215,2700.0
2011-06-21 13:30:00,62.39,62.39,62.26,62.26,7200.0,35.6215,35.6215,35.5473,35.5473,7200.0
2011-06-21 13:35:00,62.25,62.26,62.21,62.21,2800.0,35.5416,35.5473,35.5187,35.5187,2800.0
2011-06-21 13:40:00,62.21,62.23,62.2,62.23,7700.0,35.5187,35.5302,35.513,35.5302,7700.0
2011-06-21 13:45:00,62.24,62.26,62.21,62.21,3500.0,35.5359,35.5473,35.5187,35.5187,3500.0
2011-06-21 13:50:00,62.21,62.22,62.2,62.2,8100.0,35.5187,35.5245,35.513,35.513,8100.0
2011-06-21 13:55:00,62.2,62.22,62.2,62.21,15000.0,35.513,35.5245,35.513,35.5187,15000.0
2011-06-21 14:00:00,62.2,62.21,62.19,62.2,5200.0,35.513,35.5187,35.5073,35.513,5200.0
2011-06-21 14:05:00,62.21,62.22,62.13,62.2,8600.0,35.5187,35.5245,35.4731,35.513,8600.0
2011-06-21 14:10:00,62.2,62.22,62.16,62.21,5700.0,35.513,35.5245,35.4902,35.5187,5700.0
2011-06-21 14:15:00,62.22,62.22,62.15,62.19,9600.0,35.5245,35.5245,35.4845,35.5073,9600.0
2011-06-21 14:20:00,62.2,62.22,62.18,62.19,15500.0,35.513,35.5245,35.5016,35.5073,15500.0
2011-06-21 14:25:00,62.2,62.2,62.15,62.16,24500.0,35.513,35.513,35.4845,35.4902,24500.0
2011-06-21 14:30:00,62.16,62.17,62.1,62.13,15400.0,35.4902,35.4959,35.4559,35.4731,15400.0
2011-06-21 14:35:00,62.12,62.18,62.07,62.17,14300.0,35.4674,35.5016,35.4388,35.4959,14300.0
2011-06-21 14:40:00,62.17,62.17,62.11,62.12,6300.0,35.4959,35.4959,35.4616,35.4674,6300.0
2011-06-21 14:45:00,62.13,62.2,62.13,62.2,8500.0,35.4731,35.513,35.4731,35.513,8500.0
2011-06-21 14:50:00,62.2,62.21,62.16,62.21,6900.0,35.513,35.5187,35.4902,35.5187,6900.0
2011-06-21 14:55:00,62.21,62.28,62.21,62.25,12200.0,35.5187,35.5587,35.5187,35.5416,12200.0
2011-06-21 15:00:00,62.26,62.28,62.2,62.28,7600.0,35.5473,35.5587,35.513,35.5587,7600.0
2011-06-21 15:05:00,62.28,62.3,62.28,62.3,5000.0,35.5587,35.5701,35.5587,35.5701,5000.0
2011-06-21 15:10:00,62.28,62.29,62.19,62.2,6500.0,35.5587,35.5644,35.5073,35.513,6500.0
2011-06-21 15:15:00,62.19,62.21,62.17,62.2,11000.0,35.5073,35.5187,35.4959,35.513,11000.0
2011-06-21 15:20:00,62.21,62.28,62.2,62.28,7900.0,35.5187,35.5587,35.513,35.5587,7900.0
2011-06-21 15:25:00,62.28,62.3,62.26,62.3,10400.0,35.5587,35.5701,35.5473,35.5701,10400.0
2011-06-21 15:30:00,62.3,62.38,62.29,62.34,41200.0,35.5701,35.6158,35.5644,35.593,41200.0
2011-06-21 15:35:00,62.33,62.42,62.33,62.4,9800.0,35.5873,35.6386,35.5873,35.6272,9800.0
2011-06-21 15:40:00,62.4,62.44,62.38,62.43,20600.0,35.6272,35.6501,35.6158,35.6444,20600.0
2011-06-21 15:45:00,62.44,62.55,62.44,62.52,52300.0,35.6501,35.7129,35.6501,35.6957,52300.0
2011-06-21 15:50:00,62.52,62.55,62.49,62.53,33400.0,35.6957,35.7129,35.6786,35.7014,33400.0
2011-06-21 15:55:00,62.53,62.57,62.52,62.56,33000.0,35.7014,35.7243,35.6957,35.7186,33000.0
2011-06-22 09:30:00,62.57,62.7,62.38,62.5,7900.0,35.7243,35.7985,35.6158,35.6843,7900.0
2011-06-22 09:35:00,62.5,62.74,62.48,62.57,1200.0,35.6843,35.8213,35.6729,35.7243,1200.0
2011-06-22 09:40:00,62.57,62.68,62.57,62.65,6200.0,35.7243,35.7871,35.7243,35.77,6200.0
2011-06-22 09:45:00,62.64,62.75,62.62,62.75,8300.0,35.7642,35.8271,35.7528,35.8271,8300.0
2011-06-22 09:50:00,62.71,62.71,62.46,62.53,9100.0,35.8042,35.8042,35.6615,35.7014,9100.0
2011-06-22 09:55:00,62.54,62.65,62.54,62.65,1200.0,35.7072,35.77,35.7072,35.77,1200.0
2011-06-22 10:00:00,62.66,62.72,62.59,62.69,12600.0,35.7757,35.8099,35.7357,35.7928,12600.0
2011-06-22 10:05:00,62.74,62.74,62.65,62.65,4200.0,35.8213,35.8213,35.77,35.77,4200.0
2011-06-22 10:10:00,62.73,62.74,62.71,62.74,1300.0,35.8156,35.8213,35.8042,35.8213,1300.0
2011-06-22 10:15:00,62.74,62.77,62.69,62.75,23200.0,35.8213,35.8385,35.7928,35.8271,23200.0
2011-06-22 10:20:00,62.75,62.79,62.73,62.74,5000.0,35.8271,35.8499,35.8156,35.8213,5000.0
2011-06-22 10:25:00,62.75,62.77,62.74,62.75,9400.0,35.8271,35.8385,35.8213,35.8271,9400.0
2011-06-22 10:30:00,62.75,62.79,62.74,62.74,14000.0,35.8271,35.8499,35.8213,35.8213,14000.0
2011-06-22 10:35:00,62.74,62.79,62.74,62.74,3600.0,35.8213,35.8499,35.8213,35.8213,3600.0
2011-06-22 10:40:00,62.75,62.79,62.74,62.79,2800.0,35.8271,35.8499,35.8213,35.8499,2800.0
2011-06-22 10:45:00,62.79,62.79,62.74,62.77,7000.0,35.8499,35.8499,35.8213,35.8385,7000.0
2011-06-22 10:50:00,62.77,62.86,62.74,62.86,13400.0,35.8385,35.8899,35.8213,35.8899,13400.0
2011-06-22 10:55:00,62.86,62.91,62.81,62.85,8900.0,35.8899,35.9184,35.8613,35.8841,8900.0
2011-06-22 11:00:00,62.86,62.9,62.8,62.83,6700.0,35.8899,35.9127,35.8556,35.8727,6700.0
2011-06-22 11:05:00,62.83,62.85,62.74,62.78,28800.0,35.8727,35.8841,35.8213,35.8442,28800.0
2011-06-22 11:10:00,62.79,62.85,62.79,62.82,1700.0,35.8499,35.8841,35.8499,35.867,1700.0
2011-06-22 11:15:00,62.83,62.9,62.83,62.9,2900.0,35.8727,35.9127,35.8727,35.9127,2900.0
2011-06-22 11:20:00,62.9,62.96,62.88,62.93,2800.0,35.9127,35.947,35.9013,35.9298,2800.0
2011-06-22 11:25:00,62.94,62.97,62.94,62.97,2700.0,35.9355,35.9527,35.9355,35.9527,2700.0
2011-06-22 11:30:00,62.96,62.96,62.88,62.92,8100.0,35.947,35.947,35.9013,35.9241,8100.0
2011-06-22 11:35:00,62.92,63.0,62.92,63.0,3600.0,35.9241,35.9698,35.9241,35.9698,3600.0
2011-06-22 11:40:00,62.98,62.99,62.95,62.98,4900.0,35.9584,35.9641,35.9412,35.9584,4900.0
2011-06-22 11:45:00,62.98,63.06,62.98,63.06,8500.0,35.9584,36.004,35.9584,36.004,8500.0
2011-06-22 11:50:00,63.07,63.19,63.06,63.19,6000.0,36.0098,36.0783,36.004,36.0783,6000.0
2011-06-22 11:55:00,63.2,63.2,63.08,63.15,9100.0,36.084,36.084,36.0155,36.0554,9100.0
2011-06-22 12:00:00,63.13,63.13,63.07,63.08,5900.0,36.044,36.044,36.0098,36.0155,5900.0
2011-06-22 12:05:00,63.1,63.11,63.07,63.1,9000.0,36.0269,36.0326,36.0098,36.0269,9000.0
2011-06-22 12:10:00,63.1,63.1,63.07,63.1,4000.0,36.0269,36.0269,36.0098,36.0269,4000.0
2011-06-22 12:15:00,63.11,63.11,63.06,63.06,2200.0,36.0326,36.0326,36.004,36.004,2200.0
2011-06-22 12:20:00,63.06,63.06,63.05,63.06,2700.0,36.004,36.004,35.9983,36.004,2700.0
2011-06-22 12:25:00,63.05,63.07,62.91,62.91,4000.0,35.9983,36.0098,35.9184,35.9184,4000.0
2011-06-22 12:30:00,62.94,62.97,62.84,62.86,3400.0,35.9355,35.9527,35.8784,35.8899,3400.0
2011-06-22 12:35:00,62.83,62.85,62.76,62.8,6000.0,35.8727,35.8841,35.8328,35.8556,6000.0
2011-06-22 12:40:00,62.85,62.9,62.85,62.89,4000.0,35.8841,35.9127,35.8841,35.907,4000.0
2011-06-22 12:45:00,62.91,63.02,62.87,62.98,4000.0,35.9184,35.9812,35.8956,35.9584,4000.0
2011-06-22 12:50:00,62.98,63.02,62.96,63.02,1900.0,35.9584,35.9812,35.947,35.9812,1900.0
2011-06-22 12:55:00,63.0,63.05,62.98,63.05,4700.0,35.9698,35.9983,35.9584,35.9983,4700.0
2011-06-22 13:00:00,63.05,63.05,62.97,63.03,7600.0,35.9983,35.9983,35.9527,35.9869,7600.0
2011-06-22 13:05:00,63.06,63.07,63.04,63.05,4500.0,36.004,36.0098,35.9926,35.9983,4500.0
2011-06-22 13:10:00,63.06,63.07,63.03,63.03,3700.0,36.004,36.0098,35.9869,35.9869,3700.0
2011-06-22 13:15:00,63.03,63.08,63.0,63.05,3300.0,35.9869,36.0155,35.9698,35.9983,3300.0
2011-06-22 13:20:00,63.07,63.1,63.06,63.08,7500.0,36.0098,36.0269,36.004,36.0155,7500.0
2011-06-22 13:25:00,63.09,63.12,63.08,63.08,6700.0,36.0212,36.0383,36.0155,36.0155,6700.0
2011-06-22 13:30:00,63.09,63.1,63.06,63.09,4900.0,36.0212,36.0269,36.004,36.0212,4900.0
2011-06-22 13:35:00,63.1,63.1,63.06,63.07,2900.0,36.0269,36.0269,36.004,36.0098,2900.0
2011-06-22 13:40:00,63.07,63.15,63.07,63.13,9000.0,36.0098,36.0554,36.0098,36.044,9000.0
2011-06-22 13:45:00,63.13,63.14,63.04,63.09,8800.0,36.044,36.0497,35.9926,36.0212,8800.0
2011-06-22 13:50:00,63.1,63.12,63.07,63.11,6900.0,36.0269,36.0383,36.0098,36.0326,6900.0
2011-06-22 13:55:00,63.1,63.12,63.05,63.07,6800.0,36.0269,36.0383,35.9983,36.0098,6800.0
2011-06-22 14:00:00,63.07,63.11,63.05,63.09,11000.0,36.0098,36.0326,35.9983,36.0212,11000.0
2011-06-22 14:05:00,63.09,63.11,63.01,63.1,14700.0,36.0212,36.0326,35.9755,36.0269,14700.0
2011-06-22 14:10:00,63.1,63.13,63.07,63.09,10900.0,36.0269,36.044,36.0098,36.0212,10900.0
2011-06-22 14:15:00,63.09,63.12,63.08,63.09,9700.0,36.0212,36.0383,36.0155,36.0212,9700.0
2011-06-22 14:20:00,63.1,63.14,63.08,63.14,7000.0,36.0269,36.0497,36.0155,36.0497,7000.0
2011-06-22 14:25:00,63.14,63.18,63.1,63.1,5900.0,36.0497,36.0726,36.0269,36.0269,5900.0
2011-06-22 14:30:00,63.11,63.13,63.07,63.1,10700.0,36.0326,36.044,36.0098,36.0269,10700.0
2011-06-22 14:35:00,63.11,63.11,63.09,63.1,9900.0,36.0326,36.0326,36.0212,36.0269,9900.0
2011-06-22 14:40:00,63.1,63.13,63.09,63.11,17000.0,36.0269,36.044,36.0212,36.0326,17000.0
2011-06-22 14:45:00,63.11,63.16,63.11,63.15,10200.0,36.0326,36.0611,36.0326,36.0554,10200.0
2011-06-22 14:50:00,63.15,63.17,63.02,63.03,10700.0,36.0554,36.0669,35.9812,35.9869,10700.0
2011-06-22 14:55:00,63.02,63.02,62.96,63.02,6100.0,35.9812,35.9812,35.947,35.9812,6100.0
2011-06-22 15:00:00,63.0,63.08,63.0,63.08,8600.0,35.9698,36.0155,35.9698,36.0155,8600.0
2011-06-22 15:05:00,63.08,63.08,63.03,63.04,4400.0,36.0155,36.0155,35.9869,35.9926,4400.0
2011-06-22 15:10:00,63.03,63.05,62.99,62.99,10300.0,35.9869,35.9983,35.9641,35.9641,10300.0
2011-06-22 15:15:00,62.99,63.01,62.99,63.01,6600.0,35.9641,35.9755,35.9641,35.9755,6600.0
2011-06-22 15:20:00,63.01,63.05,63.0,63.01,8100.0,35.9755,35.9983,35.9698,35.9755,8100.0
2011-06-22 15:25:00,63.01,63.03,62.99,63.0,72400.0,35.9755,35.9869,35.9641,35.9698,72400.0
2011-06-22 15:30:00,62.99,62.99,62.85,62.93,16300.0,35.9641,35.9641,35.8841,35.9298,16300.0
2011-06-22 15:35:00,62.94,62.96,62.89,62.91,29400.0,35.9355,35.947,35.907,35.9184,29400.0
2011-06-22 15:40:00,62.9,62.93,62.85,62.85,38300.0,35.9127,35.9298,35.8841,35.8841,38300.0
2011-06-22 15:45:00,62.85,62.96,62.85,62.89,33600.0,35.8841,35.947,35.8841,35.907,33600.0
2011-06-22 15:50:00,62.89,62.89,62.72,62.72,23800.0,35.907,35.907,35.8099,35.8099,23800.0
2011-06-22 15:55:00,62.72,62.76,62.66,62.75,42700.0,35.8099,35.8328,35.7757,35.8271,42700.0
2011-06-23 09:30:00,62.17,62.18,61.2,61.21,17900.0,35.4959,35.5016,34.9421,34.9478,17900.0
2011-06-23 09:35:00,61.24,61.4,61.21,61.35,18400.0,34.9649,35.0563,34.9478,35.0277,18400.0
2011-06-23 09:40:00,61.37,61.37,61.03,61.09,16400.0,35.0391,35.0391,34.845,34.8793,16400.0
2011-06-23 09:45:00,61.06,61.22,61.05,61.15,10900.0,34.8622,34.9535,34.8564,34.9135,10900.0
2011-06-23 09:50:00,61.16,61.16,61.09,61.11,9700.0,34.9192,34.9192,34.8793,34.8907,9700.0
2011-06-23 09:55:00,61.12,61.15,61.07,61.11,18600.0,34.8964,34.9135,34.8679,34.8907,18600.0
2011-06-23 10:00:00,61.09,61.22,61.06,61.15,16400.0,34.8793,34.9535,34.8622,34.9135,16400.0
2011-06-23 10:05:00,61.15,61.2,61.12,61.14,8600.0,34.9135,34.9421,34.8964,34.9078,8600.0
2011-06-23 10:10:00,61.13,61.16,61.06,61.09,7700.0,34.9021,34.9192,34.8622,34.8793,7700.0
2011-06-23 10:15:00,61.1,61.1,61.05,61.06,4200.0,34.885,34.885,34.8564,34.8622,4200.0
2011-06-23 10:20:00,61.08,61.09,61.02,61.03,9400.0,34.8736,34.8793,34.8393,34.845,9400.0
2011-06-23 10:25:00,61.03,61.1,60.96,61.1,5400.0,34.845,34.885,34.8051,34.885,5400.0
2011-06-23 10:30:00,61.1,61.19,61.08,61.13,5200.0,34.885,34.9364,34.8736,34.9021,5200.0
2011-06-23 10:35:00,61.07,61.14,61.03,61.12,3100.0,34.8679,34.9078,34.845,34.8964,3100.0
2011-06-23 10:40:00,61.11,61.11,61.0,61.06,63200.0,34.8907,34.8907,34.8279,34.8622,63200.0
2011-06-23 10:45:00,61.06,61.06,60.97,60.97,9600.0,34.8622,34.8622,34.8108,34.8108,9600.0
2011-06-23 10:50:00,60.98,61.15,60.97,61.14,11200.0,34.8165,34.9135,34.8108,34.9078,11200.0
2011-06-23 10:55:00,61.14,61.15,61.1,61.14,1700.0,34.9078,34.9135,34.885,34.9078,1700.0
2011-06-23 11:00:00,61.14,61.18,61.01,61.04,4200.0,34.9078,34.9307,34.8336,34.8507,4200.0
2011-06-23 11:05:00,61.04,61.09,61.01,61.09,4100.0,34.8507,34.8793,34.8336,34.8793,4100.0
2011-06-23 11:10:00,61.08,61.08,61.0,61.0,2300.0,34.8736,34.8736,34.8279,34.8279,2300.0
2011-06-23 11:15:00,61.02,61.04,61.0,61.04,9400.0,34.8393,34.8507,34.8279,34.8507,9400.0
2011-06-23 11:20:00,61.04,61.08,61.03,61.07,6800.0,34.8507,34.8736,34.845,34.8679,6800.0
2011-06-23 11:25:00,61.07,61.07,61.01,61.06,7100.0,34.8679,34.8679,34.8336,34.8622,7100.0
2011-06-23 11:30:00,61.06,61.07,61.03,61.04,6800.0,34.8622,34.8679,34.845,34.8507,6800.0
2011-06-23 11:35:00,61.04,61.05,61.0,61.01,10300.0,34.8507,34.8564,34.8279,34.8336,10300.0
2011-06-23 11:40:00,61.03,61.05,61.02,61.05,4000.0,34.845,34.8564,34.8393,34.8564,4000.0
2011-06-23 11:45:00,61.05,61.07,61.03,61.07,6400.0,34.8564,34.8679,34.845,34.8679,6400.0
2011-06-23 11:50:00,61.07,61.07,61.01,61.01,7200.0,34.8679,34.8679,34.8336,34.8336,7200.0
2011-06-23 11:55:00,61.01,61.09,61.01,61.09,10900.0,34.8336,34.8793,34.8336,34.8793,10900.0
2011-06-23 12:00:00,61.09,61.09,61.04,61.04,5900.0,34.8793,34.8793,34.8507,34.8507,5900.0
2011-06-23 12:05:00,61.02,61.06,61.02,61.06,16700.0,34.8393,34.8622,34.8393,34.8622,16700.0
2011-06-23 12:10:00,61.06,61.06,61.03,61.05,12700.0,34.8622,34.8622,34.845,34.8564,12700.0
2011-06-23 12:15:00,61.04,61.06,61.0,61.01,12700.0,34.8507,34.8622,34.8279,34.8336,12700.0
2011-06-23 12:20:00,61.01,61.04,61.01,61.03,6600.0,34.8336,34.8507,34.8336,34.845,6600.0
2011-06-23 12:25:00,61.03,61.06,61.02,61.05,15000.0,34.845,34.8622,34.8393,34.8564,15000.0
2011-06-23 12:30:00,61.06,61.09,61.03,61.05,9400.0,34.8622,34.8793,34.845,34.8564,9400.0
2011-06-23 12:35:00,61.06,61.09,61.05,61.07,3000.0,34.8622,34.8793,34.8564,34.8679,3000.0
2011-06-23 12:40:00,61.08,61.11,61.05,61.07,15100.0,34.8736,34.8907,34.8564,34.8679,15100.0
2011-06-23 12:45:00,61.06,61.07,61.04,61.04,6100.0,34.8622,34.8679,34.8507,34.8507,6100.0
2011-06-23 12:50:00,61.05,61.11,61.05,61.07,10200.0,34.8564,34.8907,34.8564,34.8679,10200.0
2011-06-23 12:55:00,61.06,61.06,61.04,61.05,7900.0,34.8622,34.8622,34.8507,34.8564,7900.0
2011-06-23 13:00:00,61.06,61.07,61.04,61.05,5400.0,34.8622,34.8679,34.8507,34.8564,5400.0
2011-06-23 13:05:00,61.07,61.12,61.04,61.04,22100.0,34.8679,34.8964,34.8507,34.8507,22100.0
2011-06-23 13:10:00,61.05,61.08,61.05,61.06,7700.0,34.8564,34.8736,34.8564,34.8622,7700.0
2011-06-23 13:15:00,61.06,61.09,61.04,61.04,14200.0,34.8622,34.8793,34.8507,34.8507,14200.0
2011-06-23 13:20:00,61.03,61.08,61.02,61.02,14000.0,34.845,34.8736,34.8393,34.8393,14000.0
2011-06-23 13:25:00,61.04,61.09,61.03,61.08,12900.0,34.8507,34.8793,34.845,34.8736,12900.0
2011-06-23 13:30:00,61.09,61.11,61.09,61.1,11800.0,34.8793,34.8907,34.8793,34.885,11800.0
2011-06-23 13:35:00,61.1,61.11,61.05,61.05,9900.0,34.885,34.8907,34.8564,34.8564,9900.0
2011-06-23 13:40:00,61.04,61.1,61.02,61.08,11200.0,34.8507,34.885,34.8393,34.8736,11200.0
2011-06-23 13:45:00,61.08,61.09,61.02,61.02,9000.0,34.8736,34.8793,34.8393,34.8393,9000.0
2011-06-23 13:50:00,61.04,61.04,60.84,60.84,17300.0,34.8507,34.8507,34.7365,34.7365,17300.0
2011-06-23 13:55:00,60.85,60.85,60.63,60.65,47400.0,34.7423,34.7423,34.6166,34.6281,47400.0
2011-06-23 14:00:00,60.64,60.66,60.4,60.52,53500.0,34.6224,34.6338,34.4853,34.5538,53500.0
2011-06-23 14:05:00,60.5,60.79,60.5,60.77,23100.0,34.5424,34.708,34.5424,34.6966,23100.0
2011-06-23 14:10:00,60.76,60.85,60.65,60.75,21600.0,34.6909,34.7423,34.6281,34.6852,21600.0
2011-06-23 14:15:00,60.75,60.82,60.71,60.76,10500.0,34.6852,34.7251,34.6623,34.6909,10500.0
2011-06-23 14:20:00,60.76,60.84,60.75,60.82,7900.0,34.6909,34.7365,34.6852,34.7251,7900.0
2011-06-23 14:25:00,60.82,60.84,60.77,60.81,9200.0,34.7251,34.7365,34.6966,34.7194,9200.0
2011-06-23 14:30:00,60.82,60.9,60.81,60.9,13000.0,34.7251,34.7708,34.7194,34.7708,13000.0
2011-06-23 14:35:00,60.89,60.89,60.8,60.81,7500.0,34.7651,34.7651,34.7137,34.7194,7500.0
2011-06-23 14:40:00,60.82,60.88,60.8,60.87,8900.0,34.7251,34.7594,34.7137,34.7537,8900.0
2011-06-23 14:45:00,60.87,60.88,60.81,60.88,14000.0,34.7537,34.7594,34.7194,34.7594,14000.0
2011-06-23 14:50:00,60.87,60.93,60.86,60.89,5500.0,34.7537,34.7879,34.748,34.7651,5500.0
2011-06-23 14:55:00,60.87,61.0,60.86,60.99,19700.0,34.7537,34.8279,34.748,34.8222,19700.0
2011-06-23 15:00:00,61.0,61.01,60.88,60.9,29500.0,34.8279,34.8336,34.7594,34.7708,29500.0
2011-06-23 15:05:00,60.9,60.9,60.87,60.9,26600.0,34.7708,34.7708,34.7537,34.7708,26600.0
2011-06-23 15:10:00,60.9,61.0,60.89,60.98,45000.0,34.7708,34.8279,34.7651,34.8165,45000.0
2011-06-23 15:15:00,60.98,61.07,60.96,61.03,16400.0,34.8165,34.8679,34.8051,34.845,16400.0
2011-06-23 15:20:00,61.03,61.06,60.94,61.0,20700.0,34.845,34.8622,34.7936,34.8279,20700.0
2011-06-23 15:25:00,61.0,61.01,60.94,60.95,20400.0,34.8279,34.8336,34.7936,34.7993,20400.0
2011-06-23 15:30:00,60.94,60.97,60.85,60.95,28100.0,34.7936,34.8108,34.7423,34.7993,28100.0
2011-06-23 15:35:00,60.95,60.99,60.91,60.94,20800.0,34.7993,34.8222,34.7765,34.7936,20800.0
2011-06-23 15:40:00,60.93,60.98,60.9,60.9,30300.0,34.7879,34.8165,34.7708,34.7708,30300.0
2011-06-23 15:45:00,60.9,60.96,60.71,60.95,59800.0,34.7708,34.8051,34.6623,34.7993,59800.0
2011-06-23 15:50:00,60.94,60.97,60.86,60.9,74200.0,34.7936,34.8108,34.748,34.7708,74200.0
2011-06-23 15:55:00,60.9,60.91,60.81,60.9,95500.0,34.7708,34.7765,34.7194,34.7708,95500.0
2011-06-24 09:30:00,61.19,61.25,61.08,61.15,12200.0,34.9364,34.9706,34.8736,34.9135,12200.0
2011-06-24 09:35:00,61.15,61.28,61.01,61.28,2300.0,34.9135,34.9878,34.8336,34.9878,2300.0
2011-06-24 09:40:00,61.22,61.33,61.21,61.31,4200.0,34.9535,35.0163,34.9478,35.0049,4200.0
2011-06-24 09:45:00,61.25,61.29,61.04,61.04,3300.0,34.9706,34.9935,34.8507,34.8507,3300.0
2011-06-24 09:50:00,61.04,61.11,61.03,61.07,2900.0,34.8507,34.8907,34.845,34.8679,2900.0
2011-06-24 09:55:00,61.06,61.16,61.04,61.14,3700.0,34.8622,34.9192,34.8507,34.9078,3700.0
2011-06-24 10:00:00,61.18,61.21,61.04,61.04,4400.0,34.9307,34.9478,34.8507,34.8507,4400.0
2011-06-24 10:05:00,61.09,61.1,61.02,61.05,6400.0,34.8793,34.885,34.8393,34.8564,6400.0
2011-06-24 10:10:00,61.05,61.07,60.79,60.86,9100.0,34.8564,34.8679,34.708,34.748,9100.0
2011-06-24 10:15:00,60.85,60.87,60.73,60.86,7500.0,34.7423,34.7537,34.6737,34.748,7500.0
2011-06-24 10:20:00,60.87,60.91,60.78,60.78,4200.0,34.7537,34.7765,34.7023,34.7023,4200.0
2011-06-24 10:25:00,60.71,60.76,60.63,60.72,4800.0,34.6623,34.6909,34.6166,34.668,4800.0
2011-06-24 10:30:00,60.72,60.86,60.64,60.86,6300.0,34.668,34.748,34.6224,34.748,6300.0
2011-06-24 10:35:00,60.86,60.9,60.79,60.81,6800.0,34.748,34.7708,34.708,34.7194,6800.0
2011-06-24 10:40:00,60.83,60.89,60.8,60.84,4900.0,34.7308,34.7651,34.7137,34.7365,4900.0
2011-06-24 10:45:00,60.82,60.91,60.82,60.9,4000.0,34.7251,34.7765,34.7251,34.7708,4000.0
2011-06-24 10:50:00,60.87,60.94,60.79,60.94,3200.0,34.7537,34.7936,34.708,34.7936,3200.0
2011-06-24 10:55:00,60.92,60.97,60.87,60.96,3600.0,34.7822,34.8108,34.7537,34.8051,3600.0
2011-06-24 11:00:00,60.96,61.02,60.92,61.0,7600.0,34.8051,34.8393,34.7822,34.8279,7600.0
2011-06-24 11:05:00,60.97,61.08,60.93,61.08,12900.0,34.8108,34.8736,34.7879,34.8736,12900.0
2011-06-24 11:10:00,61.06,61.06,60.96,61.04,3300.0,34.8622,34.8622,34.8051,34.8507,3300.0
2011-06-24 11:15:00,61.05,61.09,61.04,61.08,2200.0,34.8564,34.8793,34.8507,34.8736,2200.0
2011-06-24 11:20:00,61.08,61.09,61.03,61.03,3200.0,34.8736,34.8793,34.845,34.845,3200.0
2011-06-24 11:25:00,61.04,61.05,60.97,61.01,6600.0,34.8507,34.8564,34.8108,34.8336,6600.0
2011-06-24 11:30:00,61.01,61.01,60.89,60.92,5700.0,34.8336,34.8336,34.7651,34.7822,5700.0
2011-06-24 11:35:00,60.94,60.94,60.78,60.78,5400.0,34.7936,34.7936,34.7023,34.7023,5400.0
2011-06-24 11:40:00,60.78,60.84,60.77,60.84,2400.0,34.7023,34.7365,34.6966,34.7365,2400.0
2011-06-24 11:45:00,60.85,60.92,60.85,60.88,5200.0,34.7423,34.7822,34.7423,34.7594,5200.0
2011-06-24 11:50:00,60.88,60.95,60.83,60.95,4700.0,34.7594,34.7993,34.7308,34.7993,4700.0
2011-06-24 11:55:00,60.94,61.0,60.93,61.0,6000.0,34.7936,34.8279,34.7879,34.8279,6000.0
2011-06-24 12:00:00,60.99,61.03,60.98,61.03,4200.0,34.8222,34.845,34.8165,34.845,4200.0
2011-06-24 12:05:00,61.03,61.03,60.92,60.94,5500.0,34.845,34.845,34.7822,34.7936,5500.0
2011-06-24 12:10:00,60.96,60.98,60.95,60.98,3600.0,34.8051,34.8165,34.7993,34.8165,3600.0
2011-06-24 12:15:00,60.98,61.06,60.98,61.04,6100.0,34.8165,34.8622,34.8165,34.8507,6100.0
2011-06-24 12:20:00,61.03,61.05,61.01,61.01,7100.0,34.845,34.8564,34.8336,34.8336,7100.0
2011-06-24 12:25:00,61.0,61.01,60.97,60.97,5300.0,34.8279,34.8336,34.8108,34.8108,5300.0
2011-06-24 12:30:00,60.98,60.98,60.92,60.94,4700.0,34.8165,34.8165,34.7822,34.7936,4700.0
2011-06-24 12:35:00,60.94,60.96,60.94,60.96,3500.0,34.7936,34.8051,34.7936,34.8051,3500.0
2011-06-24 12:40:00,60.96,60.96,60.93,60.95,2800.0,34.8051,34.8051,34.7879,34.7993,2800.0
2011-06-24 12:45:00,60.96,60.96,60.9,60.91,3500.0,34.8051,34.8051,34.7708,34.7765,3500.0
2011-06-24 12:50:00,60.91,60.91,60.82,60.9,10700.0,34.7765,34.7765,34.7251,34.7708,10700.0
2011-06-24 12:55:00,60.91,60.95,60.9,60.95,2200.0,34.7765,34.7993,34.7708,34.7993,2200.0
2011-06-24 13:00:00,60.95,60.96,60.89,60.92,5300.0,34.7993,34.8051,34.7651,34.7822,5300.0
2011-06-24 13:05:00,60.91,60.99,60.91,60.99,3600.0,34.7765,34.8222,34.7765,34.8222,3600.0
2011-06-24 13:10:00,60.99,61.01,60.96,61.0,3300.0,34.8222,34.8336,34.8051,34.8279,3300.0
2011-06-24 13:15:00,61.0,61.03,60.98,61.02,4200.0,34.8279,34.845,34.8165,34.8393,4200.0
2011-06-24 13:20:00,61.03,61.03,60.99,61.01,7500.0,34.845,34.845,34.8222,34.8336,7500.0
2011-06-24 13:25:00,61.02,61.02,60.98,61.01,5300.0,34.8393,34.8393,34.8165,34.8336,5300.0
2011-06-24 13:30:00,61.0,61.01,60.95,60.95,5900.0,34.8279,34.8336,34.7993,34.7993,5900.0
2011-06-24 13:35:00,60.96,61.04,60.96,61.02,5000.0,34.8051,34.8507,34.8051,34.8393,5000.0
2011-06-24 13:40:00,61.03,61.04,60.93,60.97,3800.0,34.845,34.8507,34.7879,34.8108,3800.0
2011-06-24 13:45:00,60.98,61.02,60.96,60.97,5500.0,34.8165,34.8393,34.8051,34.8108,5500.0
2011-06-24 13:50:00,60.97,60.98,60.92,60.98,5700.0,34.8108,34.8165,34.7822,34.8165,5700.0
2011-06-24 13:55:00,60.97,60.97,60.78,60.79,11600.0,34.8108,34.8108,34.7023,34.708,11600.0
2011-06-24 14:00:00,60.79,60.82,60.78,60.79,2900.0,34.708,34.7251,34.7023,34.708,2900.0
2011-06-24 14:05:00,60.78,60.8,60.73,60.8,4000.0,34.7023,34.7137,34.6737,34.7137,4000.0
2011-06-24 14:10:00,60.79,60.82,60.76,60.78,6300.0,34.708,34.7251,34.6909,34.7023,6300.0
2011-06-24 14:15:00,60.79,60.89,60.78,60.89,3400.0,34.708,34.7651,34.7023,34.7651,3400.0
2011-06-24 14:20:00,60.88,60.95,60.86,60.95,6500.0,34.7594,34.7993,34.748,34.7993,6500.0
2011-06-24 14:25:00,60.96,60.98,60.93,60.97,3400.0,34.8051,34.8165,34.7879,34.8108,3400.0
2011-06-24 14:30:00,60.97,60.99,60.96,60.97,5200.0,34.8108,34.8222,34.8051,34.8108,5200.0
2011-06-24 14:35:00,60.96,61.0,60.96,60.98,8800.0,34.8051,34.8279,34.8051,34.8165,8800.0
2011-06-24 14:40:00,60.99,61.03,60.99,61.0,6600.0,34.8222,34.845,34.8222,34.8279,6600.0
2011-06-24 14:45:00,60.98,61.0,60.95,60.96,5600.0,34.8165,34.8279,34.7993,34.8051,5600.0
2011-06-24 14:50:00,60.97,61.02,60.97,61.02,3000.0,34.8108,34.8393,34.8108,34.8393,3000.0
2011-06-24 14:55:00,61.03,61.03,60.9,60.92,10500.0,34.845,34.845,34.7708,34.7822,10500.0
2011-06-24 15:00:00,60.92,60.98,60.9,60.91,13300.0,34.7822,34.8165,34.7708,34.7765,13300.0
2011-06-24 15:05:00,60.91,60.95,60.89,60.9,7700.0,34.7765,34.7993,34.7651,34.7708,7700.0
2011-06-24 15:10:00,60.9,60.93,60.85,60.89,9900.0,34.7708,34.7879,34.7423,34.7651,9900.0
2011-06-24 15:15:00,60.89,60.9,60.81,60.81,7000.0,34.7651,34.7708,34.7194,34.7194,7000.0
2011-06-24 15:20:00,60.81,60.81,60.75,60.78,10500.0,34.7194,34.7194,34.6852,34.7023,10500.0
2011-06-24 15:25:00,60.78,60.87,60.78,60.86,6700.0,34.7023,34.7537,34.7023,34.748,6700.0
2011-06-24 15:30:00,60.86,60.94,60.86,60.94,9300.0,34.748,34.7936,34.748,34.7936,9300.0
2011-06-24 15:35:00,60.95,60.98,60.87,60.87,15700.0,34.7993,34.8165,34.7537,34.7537,15700.0
2011-06-24 15:40:00,60.86,60.9,60.8,60.81,19200.0,34.748,34.7708,34.7137,34.7194,19200.0
2011-06-24 15:45:00,60.81,60.82,60.68,60.71,34200.0,34.7194,34.7251,34.6452,34.6623,34200.0
2011-06-24 15:50:00,60.71,60.79,60.61,60.68,44900.0,34.6623,34.708,34.6052,34.6452,44900.0
2011-06-24 15:55:00,60.68,60.7,60.57,60.62,57600.0,34.6452,34.6566,34.5824,34.6109,57600.0
2011-06-27 09:30:00,60.74,61.14,60.44,61.03,7300.0,34.6794,34.9078,34.5082,34.845,7300.0
2011-06-27 09:35:00,61.03,61.03,60.86,60.96,2100.0,34.845,34.845,34.748,34.8051,2100.0
2011-06-27 09:40:00,60.94,61.12,60.9,60.9,10400.0,34.7936,34.8964,34.7708,34.7708,10400.0
2011-06-27 09:45:00,60.89,60.99,60.81,60.82,3700.0,34.7651,34.8222,34.7194,34.7251,3700.0
2011-06-27 09:50:00,60.85,60.97,60.82,60.97,4600.0,34.7423,34.8108,34.7251,34.8108,4600.0
2011-06-27 09:55:00,60.96,61.02,60.9,60.9,5600.0,34.8051,34.8393,34.7708,34.7708,5600.0
2011-06-27 10:00:00,60.94,60.96,60.87,60.91,9000.0,34.7936,34.8051,34.7537,34.7765,9000.0
2011-06-27 10:05:00,60.88,60.91,60.86,60.86,3400.0,34.7594,34.7765,34.748,34.748,3400.0
2011-06-27 10:10:00,60.88,60.99,60.86,60.93,5600.0,34.7594,34.8222,34.748,34.7879,5600.0
2011-06-27 10:15:00,60.92,61.04,60.87,61.04,3300.0,34.7822,34.8507,34.7537,34.8507,3300.0
2011-06-27 10:20:00,61.04,61.06,60.96,61.0,10400.0,34.8507,34.8622,34.8051,34.8279,10400.0
2011-06-27 10:25:00,61.02,61.03,60.96,60.98,8600.0,34.8393,34.845,34.8051,34.8165,8600.0
2011-06-27 10:30:00,61.01,61.04,60.96,60.99,5700.0,34.8336,34.8507,34.8051,34.8222,5700.0
2011-06-27 10:35:00,60.98,61.02,60.98,60.99,1200.0,34.8165,34.8393,34.8165,34.8222,1200.0
2011-06-27 10:40:00,61.02,61.06,61.02,61.06,1200.0,34.8393,34.8622,34.8393,34.8622,1200.0
2011-06-27 10:45:00,61.07,61.11,61.05,61.09,3200.0,34.8679,34.8907,34.8564,34.8793,3200.0
2011-06-27 10:50:00,61.1,61.13,61.08,61.1,7000.0,34.885,34.9021,34.8736,34.885,7000.0
2011-06-27 10:55:00,61.12,61.13,61.12,61.13,500.0,34.8964,34.9021,34.8964,34.9021,500.0
2011-06-27 11:00:00,61.17,61.26,61.17,61.26,5800.0,34.925,34.9763,34.925,34.9763,5800.0
2011-06-27 11:05:00,61.25,61.26,61.23,61.26,3900.0,34.9706,34.9763,34.9592,34.9763,3900.0
2011-06-27 11:10:00,61.27,61.28,61.25,61.28,5700.0,34.982,34.9878,34.9706,34.9878,5700.0
2011-06-27 11:15:00,61.27,61.28,61.22,61.26,4400.0,34.982,34.9878,34.9535,34.9763,4400.0
2011-06-27 11:20:00,61.25,61.31,61.25,61.3,1700.0,34.9706,35.0049,34.9706,34.9992,1700.0
2011-06-27 11:25:00,61.3,61.35,61.3,61.32,1800.0,34.9992,35.0277,34.9992,35.0106,1800.0
2011-06-27 11:30:00,61.31,61.35,61.3,61.33,5300.0,35.0049,35.0277,34.9992,35.0163,5300.0
2011-06-27 11:35:00,61.31,61.33,61.3,61.33,2100.0,35.0049,35.0163,34.9992,35.0163,2100.0
2011-06-27 11:40:00,61.33,61.33,61.27,61.28,4900.0,35.0163,35.0163,34.982,34.9878,4900.0
2011-06-27 11:45:00,61.27,61.35,61.25,61.33,5900.0,34.982,35.0277,34.9706,35.0163,5900.0
2011-06-27 11:50:00,61.37,61.4,61.33,61.35,2300.0,35.0391,35.0563,35.0163,35.0277,2300.0
2011-06-27 11:55:00,61.34,61.34,61.3,61.31,2900.0,35.022,35.022,34.9992,35.0049,2900.0
2011-06-27 12:00:00,61.31,61.33,61.25,61.26,4900.0,35.0049,35.0163,34.9706,34.9763,4900.0
2011-06-27 12:05:00,61.26,61.27,61.23,61.27,2800.0,34.9763,34.982,34.9592,34.982,2800.0
2011-06-27 12:10:00,61.26,61.3,61.26,61.29,5000.0,34.9763,34.9992,34.9763,34.9935,5000.0
2011-06-27 12:15:00,61.27,61.3,61.16,61.16,11000.0,34.982,34.9992,34.9192,34.9192,11000.0
2011-06-27 12:20:00,61.18,61.2,61.05,61.06,4400.0,34.9307,34.9421,34.8564,34.8622,4400.0
2011-06-27 12:25:00,61.05,61.08,61.01,61.07,5800.0,34.8564,34.8736,34.8336,34.8679,5800.0
2011-06-27 12:30:00,61.06,61.06,61.04,61.04,3100.0,34.8622,34.8622,34.8507,34.8507,3100.0
2011-06-27 12:35:00,61.02,61.08,61.02,61.05,7000.0,34.8393,34.8736,34.8393,34.8564,7000.0
2011-06-27 12:40:00,61.05,61.07,61.04,61.07,2300.0,34.8564,34.8679,34.8507,34.8679,2300.0
2011-06-27 12:45:00,61.07,61.11,61.01,61.1,7300.0,34.8679,34.8907,34.8336,34.885,7300.0
2011-06-27 12:50:00,61.11,61.11,61.02,61.04,6100.0,34.8907,34.8907,34.8393,34.8507,6100.0
2011-06-27 12:55:00,61.03,61.05,60.96,61.02,5800.0,34.845,34.8564,34.8051,34.8393,5800.0
2011-06-27 13:00:00,61.02,61.05,60.97,61.04,4500.0,34.8393,34.8564,34.8108,34.8507,4500.0
2011-06-27 13:05:00,61.03,61.04,60.93,60.93,3500.0,34.845,34.8507,34.7879,34.7879,3500.0
2011-06-27 13:10:00,60.92,60.92,60.87,60.9,4400.0,34.7822,34.7822,34.7537,34.7708,4400.0
2011-06-27 13:15:00,60.9,60.92,60.87,60.87,7600.0,34.7708,34.7822,34.7537,34.7537,7600.0
2011-06-27 13:20:00,60.88,60.88,60.81,60.82,5100.0,34.7594,34.7594,34.7194,34.7251,5100.0
2011-06-27 13:25:00,60.81,60.82,60.73,60.73,3200.0,34.7194,34.7251,34.6737,34.6737,3200.0
2011-06-27 13:30:00,60.73,60.76,60.73,60.73,2000.0,34.6737,34.6909,34.6737,34.6737,2000.0
2011-06-27 13:35:00,60.72,60.74,60.69,60.69,2300.0,34.668,34.6794,34.6509,34.6509,2300.0
2011-06-27 13:40:00,60.7,60.76,60.67,60.74,7500.0,34.6566,34.6909,34.6395,34.6794,7500.0
2011-06-27 13:45:00,60.74,60.78,60.74,60.77,2200.0,34.6794,34.7023,34.6794,34.6966,2200.0
2011-06-27 13:50:00,60.77,60.86,60.77,60.81,7300.0,34.6966,34.748,34.6966,34.7194,7300.0
2011-06-27 13:55:00,60.8,60.8,60.71,60.73,3100.0,34.7137,34.7137,34.6623,34.6737,3100.0
2011-06-27 14:00:00,60.72,60.77,60.68,60.72,16500.0,34.668,34.6966,34.6452,34.668,16500.0
2011-06-27 14:05:00,60.73,60.75,60.72,60.75,8000.0,34.6737,34.6852,34.668,34.6852,8000.0
2011-06-27 14:10:00,60.75,60.8,60.71,60.75,8800.0,34.6852,34.7137,34.6623,34.6852,8800.0
2011-06-27 14:15:00,60.75,60.76,60.73,60.74,5600.0,34.6852,34.6909,34.6737,34.6794,5600.0
2011-06-27 14:20:00,60.73,60.79,60.71,60.72,9400.0,34.6737,34.708,34.6623,34.668,9400.0
2011-06-27 14:25:00,60.73,60.73,60.67,60.69,5800.0,34.6737,34.6737,34.6395,34.6509,5800.0
2011-06-27 14:30:00,60.7,60.77,60.7,60.74,8700.0,34.6566,34.6966,34.6566,34.6794,8700.0
2011-06-27 14:35:00,60.76,60.8,60.73,60.78,5200.0,34.6909,34.7137,34.6737,34.7023,5200.0
2011-06-27 14:40:00,60.78,60.81,60.75,60.75,6300.0,34.7023,34.7194,34.6852,34.6852,6300.0
2011-06-27 14:45:00,60.76,60.79,60.7,60.71,6400.0,34.6909,34.708,34.6566,34.6623,6400.0
2011-06-27 14:50:00,60.71,60.73,60.65,60.65,4300.0,34.6623,34.6737,34.6281,34.6281,4300.0
2011-06-27 14:55:00,60.65,60.66,60.62,60.62,2300.0,34.6281,34.6338,34.6109,34.6109,2300.0
2011-06-27 15:00:00,60.63,60.68,60.61,60.68,6000.0,34.6166,34.6452,34.6052,34.6452,6000.0
2011-06-27 15:05:00,60.68,60.77,60.67,60.73,11300.0,34.6452,34.6966,34.6395,34.6737,11300.0
2011-06-27 15:10:00,60.74,60.75,60.71,60.75,4500.0,34.6794,34.6852,34.6623,34.6852,4500.0
2011-06-27 15:15:00,60.75,60.76,60.73,60.74,5900.0,34.6852,34.6909,34.6737,34.6794,5900.0
2011-06-27 15:20:00,60.75,60.8,60.72,60.76,10400.0,34.6852,34.7137,34.668,34.6909,10400.0
2011-06-27 15:25:00,60.75,60.76,60.71,60.72,6800.0,34.6852,34.6909,34.6623,34.668,6800.0
2011-06-27 15:30:00,60.72,60.8,60.71,60.8,11100.0,34.668,34.7137,34.6623,34.7137,11100.0
2011-06-27 15:35:00,60.8,60.82,60.76,60.79,10500.0,34.7137,34.7251,34.6909,34.708,10500.0
2011-06-27 15:40:00,60.79,60.79,60.72,60.73,13200.0,34.708,34.708,34.668,34.6737,13200.0
2011-06-27 15:45:00,60.73,60.79,60.67,60.78,25000.0,34.6737,34.708,34.6395,34.7023,25000.0
2011-06-27 15:50:00,60.77,60.89,60.75,60.84,21800.0,34.6966,34.7651,34.6852,34.7365,21800.0
2011-06-27 15:55:00,60.84,60.87,60.76,60.79,37600.0,34.7365,34.7537,34.6909,34.708,37600.0
2011-06-28 09:30:00,61.1,61.12,60.53,60.64,17200.0,34.885,34.8964,34.5595,34.6224,17200.0
2011-06-28 09:35:00,60.55,60.56,60.44,60.51,7700.0,34.571,34.5767,34.5082,34.5481,7700.0
2011-06-28 09:40:00,60.52,60.53,60.31,60.43,6500.0,34.5538,34.5595,34.4339,34.5025,6500.0
2011-06-28 09:45:00,60.43,60.61,60.43,60.57,5100.0,34.5025,34.6052,34.5025,34.5824,5100.0
2011-06-28 09:50:00,60.55,60.64,60.48,60.6,5400.0,34.571,34.6224,34.531,34.5995,5400.0
2011-06-28 09:55:00,60.6,60.63,60.5,60.52,7200.0,34.5995,34.6166,34.5424,34.5538,7200.0
2011-06-28 10:00:00,60.59,60.81,60.52,60.79,8500.0,34.5938,34.7194,34.5538,34.708,8500.0
2011-06-28 10:05:00,60.79,60.8,60.72,60.76,8300.0,34.708,34.7137,34.668,34.6909,8300.0
2011-06-28 10:10:00,60.76,60.77,60.74,60.76,6700.0,34.6909,34.6966,34.6794,34.6909,6700.0
2011-06-28 10:15:00,60.75,60.84,60.67,60.67,13500.0,34.6852,34.7365,34.6395,34.6395,13500.0
2011-06-28 10:20:00,60.7,60.72,60.64,60.68,16100.0,34.6566,34.668,34.6224,34.6452,16100.0
2011-06-28 10:25:00,60.69,60.69,60.58,60.69,7100.0,34.6509,34.6509,34.5881,34.6509,7100.0
2011-06-28 10:30:00,60.68,60.75,60.6,60.6,6000.0,34.6452,34.6852,34.5995,34.5995,6000.0
2011-06-28 10:35:00,60.62,60.62,60.51,60.52,6800.0,34.6109,34.6109,34.5481,34.5538,6800.0
2011-06-28 10:40:00,60.51,60.51,60.36,60.36,8700.0,34.5481,34.5481,34.4625,34.4625,8700.0
2011-06-28 10:45:00,60.36,60.39,60.2,60.2,7000.0,34.4625,34.4796,34.3711,34.3711,7000.0
2011-06-28 10:50:00,60.2,60.2,60.13,60.16,8800.0,34.3711,34.3711,34.3312,34.3483,8800.0
2011-06-28 10:55:00,60.16,60.25,60.16,60.18,3000.0,34.3483,34.3997,34.3483,34.3597,3000.0
2011-06-28 11:00:00,60.2,60.2,60.15,60.18,4100.0,34.3711,34.3711,34.3426,34.3597,4100.0
2011-06-28 11:05:00,60.18,60.27,60.18,60.25,3500.0,34.3597,34.4111,34.3597,34.3997,3500.0
2011-06-28 11:10:00,60.24,60.27,60.2,60.26,6300.0,34.394,34.4111,34.3711,34.4054,6300.0
2011-06-28 11:15:00,60.26,60.29,60.22,60.24,5200.0,34.4054,34.4225,34.3826,34.394,5200.0
2011-06-28 11:20:00,60.23,60.36,60.22,60.36,5700.0,34.3883,34.4625,34.3826,34.4625,5700.0
2011-06-28 11:25:00,60.36,60.39,60.34,60.36,4800.0,34.4625,34.4796,34.4511,34.4625,4800.0
2011-06-28 11:30:00,60.37,60.48,60.37,60.48,6400.0,34.4682,34.531,34.4682,34.531,6400.0
2011-06-28 11:35:00,60.5,60.6,60.49,60.6,4900.0,34.5424,34.5995,34.5367,34.5995,4900.0
2011-06-28 11:40:00,60.6,60.62,60.6,60.6,5400.0,34.5995,34.6109,34.5995,34.5995,5400.0
2011-06-28 11:45:00,60.61,60.64,60.61,60.63,3300.0,34.6052,34.6224,34.6052,34.6166,3300.0
2011-06-28 11:50:00,60.63,60.63,60.61,60.61,7500.0,34.6166,34.6166,34.6052,34.6052,7500.0
2011-06-28 11:55:00,60.63,60.72,60.62,60.68,8000.0,34.6166,34.668,34.6109,34.6452,8000.0
2011-06-28 12:00:00,60.67,60.68,60.61,60.68,5900.0,34.6395,34.6452,34.6052,34.6452,5900.0
2011-06-28 12:05:00,60.66,60.66,60.65,60.66,1200.0,34.6338,34.6338,34.6281,34.6338,1200.0
2011-06-28 12:10:00,60.66,60.87,60.66,60.87,8900.0,34.6338,34.7537,34.6338,34.7537,8900.0
2011-06-28 12:15:00,60.87,60.99,60.86,60.94,7000.0,34.7537,34.8222,34.748,34.7936,7000.0
2011-06-28 12:20:00,60.92,61.03,60.92,61.03,5000.0,34.7822,34.845,34.7822,34.845,5000.0
2011-06-28 12:25:00,61.04,61.04,60.99,61.01,14300.0,34.8507,34.8507,34.8222,34.8336,14300.0
2011-06-28 12:30:00,61.01,61.05,60.95,61.04,19200.0,34.8336,34.8564,34.7993,34.8507,19200.0
2011-06-28 12:35:00,61.04,61.12,61.04,61.11,5700.0,34.8507,34.8964,34.8507,34.8907,5700.0
2011-06-28 12:40:00,61.12,61.16,61.1,61.13,8000.0,34.8964,34.9192,34.885,34.9021,8000.0
2011-06-28 12:45:00,61.15,61.19,61.14,61.19,6000.0,34.9135,34.9364,34.9078,34.9364,6000.0
2011-06-28 12:50:00,61.2,61.2,61.13,61.18,5900.0,34.9421,34.9421,34.9021,34.9307,5900.0
2011-06-28 12:55:00,61.18,61.24,61.18,61.2,3400.0,34.9307,34.9649,34.9307,34.9421,3400.0
2011-06-28 13:00:00,61.2,61.21,61.15,61.16,2400.0,34.9421,34.9478,34.9135,34.9192,2400.0
2011-06-28 13:05:00,61.15,61.17,61.1,61.14,3400.0,34.9135,34.925,34.885,34.9078,3400.0
2011-06-28 13:10:00,61.14,61.14,61.06,61.09,3100.0,34.9078,34.9078,34.8622,34.8793,3100.0
2011-06-28 13:15:00,61.08,61.09,61.08,61.08,7600.0,34.8736,34.8793,34.8736,34.8736,7600.0
2011-06-28 13:20:00,61.07,61.07,61.01,61.03,4500.0,34.8679,34.8679,34.8336,34.845,4500.0
2011-06-28 13:25:00,61.03,61.03,60.98,61.0,5500.0,34.845,34.845,34.8165,34.8279,5500.0
2011-06-28 13:30:00,61.0,61.0,60.97,60.99,2200.0,34.8279,34.8279,34.8108,34.8222,2200.0
2011-06-28 13:35:00,60.99,61.09,60.99,61.08,4800.0,34.8222,34.8793,34.8222,34.8736,4800.0
2011-06-28 13:40:00,61.05,61.06,61.03,61.04,3800.0,34.8564,34.8622,34.845,34.8507,3800.0
2011-06-28 13:45:00,61.05,61.13,61.05,61.13,4900.0,34.8564,34.9021,34.8564,34.9021,4900.0
2011-06-28 13:50:00,61.12,61.17,61.12,61.17,2800.0,34.8964,34.925,34.8964,34.925,2800.0
2011-06-28 13:55:00,61.16,61.2,61.16,61.18,2800.0,34.9192,34.9421,34.9192,34.9307,2800.0
2011-06-28 14:00:00,61.19,61.22,61.17,61.17,5200.0,34.9364,34.9535,34.925,34.925,5200.0
2011-06-28 14:05:00,61.16,61.19,61.14,61.15,4900.0,34.9192,34.9364,34.9078,34.9135,4900.0
2011-06-28 14:10:00,61.16,61.21,61.14,61.19,6000.0,34.9192,34.9478,34.9078,34.9364,6000.0
2011-06-28 14:15:00,61.2,61.27,61.19,61.26,6500.0,34.9421,34.982,34.9364,34.9763,6500.0
2011-06-28 14:20:00,61.28,61.28,61.24,61.24,3200.0,34.9878,34.9878,34.9649,34.9649,3200.0
2011-06-28 14:25:00,61.24,61.33,61.24,61.33,4800.0,34.9649,35.0163,34.9649,35.0163,4800.0
2011-06-28 14:30:00,61.31,61.35,61.28,61.31,6600.0,35.0049,35.0277,34.9878,35.0049,6600.0
2011-06-28 14:35:00,61.31,61.4,61.31,61.33,6600.0,35.0049,35.0563,35.0049,35.0163,6600.0
2011-06-28 14:40:00,61.35,61.35,61.31,61.32,4000.0,35.0277,35.0277,35.0049,35.0106,4000.0
2011-06-28 14:45:00,61.31,61.36,61.31,61.35,4600.0,35.0049,35.0334,35.0049,35.0277,4600.0
2011-06-28 14:50:00,61.35,61.39,61.34,61.36,4200.0,35.0277,35.0506,35.022,35.0334,4200.0
2011-06-28 14:55:00,61.37,61.43,61.36,61.36,4600.0,35.0391,35.0734,35.0334,35.0334,4600.0
2011-06-28 15:00:00,61.37,61.38,61.36,61.37,2700.0,35.0391,35.0449,35.0334,35.0391,2700.0
2011-06-28 15:05:00,61.37,61.37,61.31,61.31,8900.0,35.0391,35.0391,35.0049,35.0049,8900.0
2011-06-28 15:10:00,61.31,61.31,61.26,61.26,4900.0,35.0049,35.0049,34.9763,34.9763,4900.0
2011-06-28 15:15:00,61.26,61.29,61.18,61.19,7400.0,34.9763,34.9935,34.9307,34.9364,7400.0
2011-06-28 15:20:00,61.19,61.2,61.14,61.16,12700.0,34.9364,34.9421,34.9078,34.9192,12700.0
2011-06-28 15:25:00,61.16,61.17,61.13,61.14,8100.0,34.9192,34.925,34.9021,34.9078,8100.0
2011-06-28 15:30:00,61.15,61.21,61.14,61.17,14700.0,34.9135,34.9478,34.9078,34.925,14700.0
2011-06-28 15:35:00,61.16,61.28,61.15,61.28,16600.0,34.9192,34.9878,34.9135,34.9878,16600.0
2011-06-28 15:40:00,61.29,61.32,61.24,61.31,19900.0,34.9935,35.0106,34.9649,35.0049,19900.0
2011-06-28 15:45:00,61.31,61.4,61.28,61.28,22700.0,35.0049,35.0563,34.9878,34.9878,22700.0
2011-06-28 15:50:00,61.28,61.31,61.18,61.21,25300.0,34.9878,35.0049,34.9307,34.9478,25300.0
2011-06-28 15:55:00,61.2,61.34,61.2,61.34,34200.0,34.9421,35.022,34.9421,35.022,34200.0
2011-06-29 09:30:00,61.54,61.71,61.34,61.56,5800.0,35.1362,35.2333,35.022,35.1476,5800.0
2011-06-29 09:35:00,61.54,61.63,61.41,61.47,4900.0,35.1362,35.1876,35.062,35.0962,4900.0
2011-06-29 09:40:00,61.48,61.48,61.25,61.28,3400.0,35.1019,35.1019,34.9706,34.9878,3400.0
2011-06-29 09:45:00,61.32,61.42,61.24,61.32,5400.0,35.0106,35.0677,34.9649,35.0106,5400.0
2011-06-29 09:50:00,61.34,61.51,61.32,61.51,7200.0,35.022,35.1191,35.0106,35.1191,7200.0
2011-06-29 09:55:00,61.46,61.5,61.39,61.47,5100.0,35.0905,35.1134,35.0506,35.0962,5100.0
2011-06-29 10:00:00,61.48,61.59,61.37,61.42,8200.0,35.1019,35.1648,35.0391,35.0677,8200.0
2011-06-29 10:05:00,61.4,61.48,61.37,61.41,5400.0,35.0563,35.1019,35.0391,35.062,5400.0
2011-06-29 10:10:00,61.41,61.48,61.36,61.47,8200.0,35.062,35.1019,35.0334,35.0962,8200.0
2011-06-29 10:15:00,61.45,61.55,61.42,61.5,2800.0,35.0848,35.1419,35.0677,35.1134,2800.0
2011-06-29 10:20:00,61.57,61.57,61.52,61.54,900.0,35.1533,35.1533,35.1248,35.1362,900.0
2011-06-29 10:25:00,61.51,61.59,61.51,61.58,2100.0,35.1191,35.1648,35.1191,35.159,2100.0
2011-06-29 10:30:00,61.59,61.81,61.59,61.81,4100.0,35.1648,35.2904,35.1648,35.2904,4100.0
2011-06-29 10:35:00,61.78,61.84,61.71,61.79,5500.0,35.2732,35.3075,35.2333,35.2789,5500.0
2011-06-29 10:40:00,61.8,61.91,61.79,61.91,4800.0,35.2847,35.3475,35.2789,35.3475,4800.0
2011-06-29 10:45:00,61.91,61.91,61.78,61.8,6000.0,35.3475,35.3475,35.2732,35.2847,6000.0
2011-06-29 10:50:00,61.8,61.82,61.77,61.79,4900.0,35.2847,35.2961,35.2675,35.2789,4900.0
2011-06-29 10:55:00,61.79,61.84,61.79,61.8,7300.0,35.2789,35.3075,35.2789,35.2847,7300.0
2011-06-29 11:00:00,61.81,61.92,61.81,61.87,3700.0,35.2904,35.3532,35.2904,35.3246,3700.0
2011-06-29 11:05:00,61.89,61.94,61.85,61.94,5800.0,35.336,35.3646,35.3132,35.3646,5800.0
2011-06-29 11:10:00,61.95,61.96,61.81,61.83,6000.0,35.3703,35.376,35.2904,35.3018,6000.0
2011-06-29 11:15:00,61.8,61.87,61.78,61.85,2900.0,35.2847,35.3246,35.2732,35.3132,2900.0
2011-06-29 11:20:00,61.84,61.87,61.84,61.85,4200.0,35.3075,35.3246,35.3075,35.3132,4200.0
2011-06-29 11:25:00,61.84,61.94,61.84,61.94,6700.0,35.3075,35.3646,35.3075,35.3646,6700.0
2011-06-29 11:30:00,61.94,62.04,61.94,62.02,4800.0,35.3646,35.4217,35.3646,35.4103,4800.0
2011-06-29 11:35:00,62.02,62.09,62.02,62.08,4100.0,35.4103,35.4502,35.4103,35.4445,4100.0
2011-06-29 11:40:00,62.06,62.1,62.06,62.09,2600.0,35.4331,35.4559,35.4331,35.4502,2600.0
2011-06-29 11:45:00,62.08,62.1,62.06,62.09,2100.0,35.4445,35.4559,35.4331,35.4502,2100.0
2011-06-29 11:50:00,62.1,62.11,62.07,62.1,6600.0,35.4559,35.4616,35.4388,35.4559,6600.0
2011-06-29 11:55:00,62.08,62.13,62.08,62.12,2700.0,35.4445,35.4731,35.4445,35.4674,2700.0
2011-06-29 12:00:00,62.11,62.12,62.06,62.08,3500.0,35.4616,35.4674,35.4331,35.4445,3500.0
2011-06-29 12:05:00,62.06,62.1,62.06,62.1,1200.0,35.4331,35.4559,35.4331,35.4559,1200.0
2011-06-29 12:10:00,62.09,62.1,61.86,61.86,23100.0,35.4502,35.4559,35.3189,35.3189,23100.0
2011-06-29 12:15:00,61.86,61.89,61.84,61.87,3500.0,35.3189,35.336,35.3075,35.3246,3500.0
2011-06-29 12:20:00,61.88,61.95,61.88,61.94,3900.0,35.3303,35.3703,35.3303,35.3646,3900.0
2011-06-29 12:25:00,61.96,61.99,61.95,61.98,2800.0,35.376,35.3931,35.3703,35.3874,2800.0
2011-06-29 12:30:00,61.97,62.0,61.97,62.0,5000.0,35.3817,35.3988,35.3817,35.3988,5000.0
2011-06-29 12:35:00,61.98,62.0,61.98,61.99,3500.0,35.3874,35.3988,35.3874,35.3931,3500.0
2011-06-29 12:40:00,61.99,62.0,61.98,62.0,1800.0,35.3931,35.3988,35.3874,35.3988,1800.0
2011-06-29 12:45:00,61.99,62.0,61.92,61.92,11900.0,35.3931,35.3988,35.3532,35.3532,11900.0
2011-06-29 12:50:00,61.91,61.95,61.87,61.94,7200.0,35.3475,35.3703,35.3246,35.3646,7200.0
2011-06-29 12:55:00,61.94,61.98,61.94,61.98,1900.0,35.3646,35.3874,35.3646,35.3874,1900.0
2011-06-29 13:00:00,61.96,62.0,61.96,61.98,2400.0,35.376,35.3988,35.376,35.3874,2400.0
2011-06-29 13:05:00,62.0,62.0,61.98,62.0,2500.0,35.3988,35.3988,35.3874,35.3988,2500.0
2011-06-29 13:10:00,61.99,62.0,61.97,61.99,6700.0,35.3931,35.3988,35.3817,35.3931,6700.0
2011-06-29 13:15:00,61.99,62.0,61.97,62.0,2600.0,35.3931,35.3988,35.3817,35.3988,2600.0
2011-06-29 13:20:00,62.0,62.0,61.91,61.91,15300.0,35.3988,35.3988,35.3475,35.3475,15300.0
2011-06-29 13:25:00,61.9,61.91,61.73,61.75,10800.0,35.3417,35.3475,35.2447,35.2561,10800.0
2011-06-29 13:30:00,61.74,61.75,61.7,61.71,7700.0,35.2504,35.2561,35.2276,35.2333,7700.0
2011-06-29 13:35:00,61.71,61.91,61.71,61.91,4900.0,35.2333,35.3475,35.2333,35.3475,4900.0
2011-06-29 13:40:00,61.91,61.91,61.79,61.82,5700.0,35.3475,35.3475,35.2789,35.2961,5700.0
2011-06-29 13:45:00,61.81,61.86,61.75,61.81,29700.0,35.2904,35.3189,35.2561,35.2904,29700.0
2011-06-29 13:50:00,61.82,61.83,61.78,61.78,9500.0,35.2961,35.3018,35.2732,35.2732,9500.0
2011-06-29 13:55:00,61.8,61.8,61.72,61.72,2200.0,35.2847,35.2847,35.239,35.239,2200.0
2011-06-29 14:00:00,61.76,61.87,61.75,61.86,4800.0,35.2618,35.3246,35.2561,35.3189,4800.0
2011-06-29 14:05:00,61.85,61.85,61.74,61.76,4100.0,35.3132,35.3132,35.2504,35.2618,4100.0
2011-06-29 14:10:00,61.74,62.0,61.74,61.75,15000.0,35.2504,35.3988,35.2504,35.2561,15000.0
2011-06-29 14:15:00,61.73,61.8,61.73,61.8,5300.0,35.2447,35.2847,35.2447,35.2847,5300.0
2011-06-29 14:20:00,61.79,61.84,61.72,61.73,10800.0,35.2789,35.3075,35.239,35.2447,10800.0
2011-06-29 14:25:00,61.72,61.75,61.69,61.73,8800.0,35.239,35.2561,35.2218,35.2447,8800.0
2011-06-29 14:30:00,61.72,61.75,61.67,61.75,5500.0,35.239,35.2561,35.2104,35.2561,5500.0
2011-06-29 14:35:00,61.77,61.85,61.76,61.83,6900.0,35.2675,35.3132,35.2618,35.3018,6900.0
2011-06-29 14:40:00,61.83,61.84,61.74,61.74,8400.0,35.3018,35.3075,35.2504,35.2504,8400.0
2011-06-29 14:45:00,61.72,61.86,61.72,61.81,6700.0,35.239,35.3189,35.239,35.2904,6700.0
2011-06-29 14:50:00,61.81,61.88,61.8,61.88,11600.0,35.2904,35.3303,35.2847,35.3303,11600.0
2011-06-29 14:55:00,61.88,61.89,61.81,61.85,9900.0,35.3303,35.336,35.2904,35.3132,9900.0
2011-06-29 15:00:00,61.84,61.89,61.8,61.89,10000.0,35.3075,35.336,35.2847,35.336,10000.0
2011-06-29 15:05:00,61.88,61.96,61.88,61.95,8100.0,35.3303,35.376,35.3303,35.3703,8100.0
2011-06-29 15:10:00,61.94,62.01,61.94,61.99,20900.0,35.3646,35.4046,35.3646,35.3931,20900.0
2011-06-29 15:15:00,62.0,62.01,61.9,61.9,15800.0,35.3988,35.4046,35.3417,35.3417,15800.0
2011-06-29 15:20:00,61.9,61.9,61.85,61.9,9700.0,35.3417,35.3417,35.3132,35.3417,9700.0
2011-06-29 15:25:00,61.9,61.95,61.88,61.89,12100.0,35.3417,35.3703,35.3303,35.336,12100.0
2011-06-29 15:30:00,61.89,61.92,61.88,61.91,8200.0,35.336,35.3532,35.3303,35.3475,8200.0
2011-06-29 15:35:00,61.9,61.95,61.86,61.88,19200.0,35.3417,35.3703,35.3189,35.3303,19200.0
2011-06-29 15:40:00,61.9,62.03,61.87,61.93,42400.0,35.3417,35.416,35.3246,35.3589,42400.0
2011-06-29 15:45:00,61.95,61.99,61.85,61.85,37600.0,35.3703,35.3931,35.3132,35.3132,37600.0
2011-06-29 15:50:00,61.85,61.99,61.84,61.99,62400.0,35.3132,35.3931,35.3075,35.3931,62400.0
2011-06-29 15:55:00,61.98,62.06,61.96,62.01,43100.0,35.3874,35.4331,35.376,35.4046,43100.0
2011-06-30 09:30:00,62.05,62.26,61.68,61.68,13900.0,35.4274,35.5473,35.2161,35.2161,13900.0
2011-06-30 09:35:00,61.72,61.83,61.68,61.82,6800.0,35.239,35.3018,35.2161,35.2961,6800.0
2011-06-30 09:40:00,61.75,61.97,61.75,61.77,4000.0,35.2561,35.3817,35.2561,35.2675,4000.0
2011-06-30 09:45:00,61.8,61.89,61.8,61.82,2700.0,35.2847,35.336,35.2847,35.2961,2700.0
2011-06-30 09:50:00,61.83,61.83,61.59,61.6,5400.0,35.3018,35.3018,35.1648,35.1705,5400.0
2011-06-30 09:55:00,61.6,61.71,61.46,61.51,12000.0,35.1705,35.2333,35.0905,35.1191,12000.0
2011-06-30 10:00:00,61.55,61.63,61.51,61.51,8500.0,35.1419,35.1876,35.1191,35.1191,8500.0
2011-06-30 10:05:00,61.5,61.66,61.49,61.65,9000.0,35.1134,35.2047,35.1077,35.199,9000.0
2011-06-30 10:10:00,61.65,61.65,61.54,61.6,7100.0,35.199,35.199,35.1362,35.1705,7100.0
2011-06-30 10:15:00,61.58,61.6,61.47,61.48,6100.0,35.159,35.1705,35.0962,35.1019,6100.0
2011-06-30 10:20:00,61.49,61.58,61.43,61.58,6000.0,35.1077,35.159,35.0734,35.159,6000.0
2011-06-30 10:25:00,61.57,61.6,61.57,61.59,2600.0,35.1533,35.1705,35.1533,35.1648,2600.0
2011-06-30 10:30:00,61.57,61.6,61.56,61.59,2200.0,35.1533,35.1705,35.1476,35.1648,2200.0
2011-06-30 10:35:00,61.59,61.6,61.53,61.53,3300.0,35.1648,35.1705,35.1305,35.1305,3300.0
2011-06-30 10:40:00,61.53,61.6,61.53,61.6,2100.0,35.1305,35.1705,35.1305,35.1705,2100.0
2011-06-30 10:45:00,61.59,61.62,61.54,61.57,4500.0,35.1648,35.1819,35.1362,35.1533,4500.0
2011-06-30 10:50:00,61.6,61.64,61.6,61.61,9100.0,35.1705,35.1933,35.1705,35.1762,9100.0
2011-06-30 10:55:00,61.61,61.73,61.61,61.7,4900.0,35.1762,35.2447,35.1762,35.2276,4900.0
2011-06-30 11:00:00,61.73,61.89,61.71,61.86,2900.0,35.2447,35.336,35.2333,35.3189,2900.0
2011-06-30 11:05:00,61.88,61.9,61.85,61.9,2900.0,35.3303,35.3417,35.3132,35.3417,2900.0
2011-06-30 11:10:00,61.9,61.9,61.76,61.79,3600.0,35.3417,35.3417,35.2618,35.2789,3600.0
2011-06-30 11:15:00,61.78,61.78,61.69,61.75,3700.0,35.2732,35.2732,35.2218,35.2561,3700.0
2011-06-30 11:20:00,61.75,61.78,61.72,61.73,3000.0,35.2561,35.2732,35.239,35.2447,3000.0
2011-06-30 11:25:00,61.72,61.73,61.64,61.65,5200.0,35.239,35.2447,35.1933,35.199,5200.0
2011-06-30 11:30:00,61.64,61.66,61.57,61.57,9000.0,35.1933,35.2047,35.1533,35.1533,9000.0
2011-06-30 11:35:00,61.59,61.65,61.57,61.6,5200.0,35.1648,35.199,35.1533,35.1705,5200.0
2011-06-30 11:40:00,61.63,61.64,61.6,61.64,1400.0,35.1876,35.1933,35.1705,35.1933,1400.0
2011-06-30 11:45:00,61.67,61.67,61.6,61.6,2600.0,35.2104,35.2104,35.1705,35.1705,2600.0
2011-06-30 11:50:00,61.61,61.67,61.61,61.63,4400.0,35.1762,35.2104,35.1762,35.1876,4400.0
2011-06-30 11:55:00,61.65,61.74,61.64,61.71,1900.0,35.199,35.2504,35.1933,35.2333,1900.0
2011-06-30 12:00:00,61.72,61.72,61.67,61.7,5900.0,35.239,35.239,35.2104,35.2276,5900.0
2011-06-30 12:05:00,61.71,61.79,61.71,61.77,4200.0,35.2333,35.2789,35.2333,35.2675,4200.0
2011-06-30 12:10:00,61.77,61.79,61.73,61.73,3400.0,35.2675,35.2789,35.2447,35.2447,3400.0
2011-06-30 12:15:00,61.73,61.79,61.73,61.78,3300.0,35.2447,35.2789,35.2447,35.2732,3300.0
2011-06-30 12:20:00,61.78,61.79,61.73,61.77,3200.0,35.2732,35.2789,35.2447,35.2675,3200.0
2011-06-30 12:25:00,61.77,61.81,61.77,61.78,3000.0,35.2675,35.2904,35.2675,35.2732,3000.0
2011-06-30 12:30:00,61.77,61.77,61.75,61.76,3200.0,35.2675,35.2675,35.2561,35.2618,3200.0
2011-06-30 12:35:00,61.75,61.77,61.7,61.71,3800.0,35.2561,35.2675,35.2276,35.2333,3800.0
2011-06-30 12:40:00,61.71,61.73,61.65,61.67,19200.0,35.2333,35.2447,35.199,35.2104,19200.0
2011-06-30 12:45:00,61.67,61.74,61.63,61.73,4300.0,35.2104,35.2504,35.1876,35.2447,4300.0
2011-06-30 12:50:00,61.74,61.84,61.73,61.84,4500.0,35.2504,35.3075,35.2447,35.3075,4500.0
2011-06-30 12:55:00,61.84,61.9,61.84,61.9,6100.0,35.3075,35.3417,35.3075,35.3417,6100.0
2011-06-30 13:00:00,61.89,61.92,61.88,61.9,6900.0,35.336,35.3532,35.3303,35.3417,6900.0
2011-06-30 13:05:00,61.89,61.93,61.87,61.93,8400.0,35.336,35.3589,35.3246,35.3589,8400.0
2011-06-30 13:10:00,61.91,61.96,61.89,61.9,3800.0,35.3475,35.376,35.336,35.3417,3800.0
2011-06-30 13:15:00,61.92,61.95,61.9,61.93,2000.0,35.3532,35.3703,35.3417,35.3589,2000.0
2011-06-30 13:20:00,61.93,61.97,61.89,61.93,3500.0,35.3589,35.3817,35.336,35.3589,3500.0
2011-06-30 13:25:00,61.92,61.93,61.86,61.89,3700.0,35.3532,35.3589,35.3189,35.336,3700.0
2011-06-30 13:30:00,61.89,61.97,61.87,61.94,7300.0,35.336,35.3817,35.3246,35.3646,7300.0
2011-06-30 13:35:00,61.96,61.97,61.94,61.97,5000.0,35.376,35.3817,35.3646,35.3817,5000.0
2011-06-30 13:40:00,61.99,62.03,61.98,62.03,9000.0,35.3931,35.416,35.3874,35.416,9000.0
2011-06-30 13:45:00,62.05,62.05,61.96,62.01,7100.0,35.4274,35.4274,35.376,35.4046,7100.0
2011-06-30 13:50:00,62.02,62.04,62.0,62.0,8400.0,35.4103,35.4217,35.3988,35.3988,8400.0
2011-06-30 13:55:00,62.0,62.03,61.97,62.02,10500.0,35.3988,35.416,35.3817,35.4103,10500.0
2011-06-30 14:00:00,62.02,62.03,61.95,61.95,13800.0,35.4103,35.416,35.3703,35.3703,13800.0
2011-06-30 14:05:00,61.96,62.0,61.94,61.97,7600.0,35.376,35.3988,35.3646,35.3817,7600.0
2011-06-30 14:10:00,61.98,61.99,61.96,61.99,7200.0,35.3874,35.3931,35.376,35.3931,7200.0
2011-06-30 14:15:00,61.99,62.0,61.9,61.94,7300.0,35.3931,35.3988,35.3417,35.3646,7300.0
2011-06-30 14:20:00,61.94,61.97,61.88,61.95,27100.0,35.3646,35.3817,35.3303,35.3703,27100.0
2011-06-30 14:25:00,61.96,61.96,61.84,61.84,22000.0,35.376,35.376,35.3075,35.3075,22000.0
2011-06-30 14:30:00,61.84,61.94,61.82,61.94,10900.0,35.3075,35.3646,35.2961,35.3646,10900.0
2011-06-30 14:35:00,61.94,62.06,61.94,62.05,10500.0,35.3646,35.4331,35.3646,35.4274,10500.0
2011-06-30 14:40:00,62.05,62.09,62.04,62.04,9900.0,35.4274,35.4502,35.4217,35.4217,9900.0
2011-06-30 14:45:00,62.04,62.06,61.98,62.0,9200.0,35.4217,35.4331,35.3874,35.3988,9200.0
2011-06-30 14:50:00,62.0,62.04,61.92,61.99,12900.0,35.3988,35.4217,35.3532,35.3931,12900.0
2011-06-30 14:55:00,61.99,62.08,61.99,62.01,10700.0,35.3931,35.4445,35.3931,35.4046,10700.0
2011-06-30 15:00:00,62.0,62.0,61.94,61.96,9200.0,35.3988,35.3988,35.3646,35.376,9200.0
2011-06-30 15:05:00,61.96,61.98,61.94,61.97,10800.0,35.376,35.3874,35.3646,35.3817,10800.0
2011-06-30 15:10:00,61.96,62.03,61.96,62.01,10300.0,35.376,35.416,35.376,35.4046,10300.0
2011-06-30 15:15:00,62.02,62.07,61.94,62.05,13900.0,35.4103,35.4388,35.3646,35.4274,13900.0
2011-06-30 15:20:00,62.06,62.1,62.05,62.08,13400.0,35.4331,35.4559,35.4274,35.4445,13400.0
2011-06-30 15:25:00,62.08,62.11,62.06,62.08,14800.0,35.4445,35.4616,35.4331,35.4445,14800.0
2011-06-30 15:30:00,62.08,62.08,61.95,62.02,30700.0,35.4445,35.4445,35.3703,35.4103,30700.0
2011-06-30 15:35:00,62.03,62.07,62.0,62.07,16800.0,35.416,35.4388,35.3988,35.4388,16800.0
2011-06-30 15:40:00,62.05,62.07,61.97,61.98,21800.0,35.4274,35.4388,35.3817,35.3874,21800.0
2011-06-30 15:45:00,61.99,61.99,61.76,61.84,48600.0,35.3931,35.3931,35.2618,35.3075,48600.0
2011-06-30 15:50:00,61.83,61.83,61.74,61.78,35800.0,35.3018,35.3018,35.2504,35.2732,35800.0
2011-06-30 15:55:00,61.78,61.83,61.77,61.78,45100.0,35.2732,35.3018,35.2675,35.2732,45100.0
2011-07-01 09:30:00,61.96,62.11,61.87,61.94,13800.0,35.376,35.4616,35.3246,35.3646,13800.0
2011-07-01 09:35:00,61.91,62.03,61.9,61.96,11600.0,35.3475,35.416,35.3417,35.376,11600.0
2011-07-01 09:40:00,61.97,62.15,61.97,62.15,5800.0,35.3817,35.4845,35.3817,35.4845,5800.0
2011-07-01 09:45:00,62.11,62.16,62.05,62.06,5100.0,35.4616,35.4902,35.4274,35.4331,5100.0
2011-07-01 09:50:00,62.06,62.22,62.0,62.2,8400.0,35.4331,35.5245,35.3988,35.513,8400.0
2011-07-01 09:55:00,62.19,62.21,62.0,62.06,12700.0,35.5073,35.5187,35.3988,35.4331,12700.0
2011-07-01 10:00:00,62.07,62.26,62.07,62.24,9400.0,35.4388,35.5473,35.4388,35.5359,9400.0
2011-07-01 10:05:00,62.26,62.27,62.04,62.06,28100.0,35.5473,35.553,35.4217,35.4331,28100.0
2011-07-01 10:10:00,62.09,62.24,62.09,62.22,7100.0,35.4502,35.5359,35.4502,35.5245,7100.0
2011-07-01 10:15:00,62.22,62.31,62.2,62.2,5800.0,35.5245,35.5758,35.513,35.513,5800.0
2011-07-01 10:20:00,62.23,62.23,62.1,62.16,10100.0,35.5302,35.5302,35.4559,35.4902,10100.0
2011-07-01 10:25:00,62.18,62.3,62.16,62.29,6100.0,35.5016,35.5701,35.4902,35.5644,6100.0
2011-07-01 10:30:00,62.32,62.41,62.32,62.34,6100.0,35.5815,35.6329,35.5815,35.593,6100.0
2011-07-01 10:35:00,62.37,62.37,62.25,62.26,5600.0,35.6101,35.6101,35.5416,35.5473,5600.0
2011-07-01 10:40:00,62.26,62.27,62.11,62.14,43600.0,35.5473,35.553,35.4616,35.4788,43600.0
2011-07-01 10:45:00,62.14,62.17,62.12,62.13,4600.0,35.4788,35.4959,35.4674,35.4731,4600.0
2011-07-01 10:50:00,62.13,62.16,62.11,62.14,4600.0,35.4731,35.4902,35.4616,35.4788,4600.0
2011-07-01 10:55:00,62.14,62.16,62.12,62.13,7200.0,35.4788,35.4902,35.4674,35.4731,7200.0
2011-07-01 11:00:00,62.15,62.16,62.11,62.16,4300.0,35.4845,35.4902,35.4616,35.4902,4300.0
2011-07-01 11:05:00,62.16,62.18,62.14,62.17,2600.0,35.4902,35.5016,35.4788,35.4959,2600.0
2011-07-01 11:10:00,62.18,62.24,62.17,62.24,8000.0,35.5016,35.5359,35.4959,35.5359,8000.0
2011-07-01 11:15:00,62.23,62.34,62.22,62.33,9100.0,35.5302,35.593,35.5245,35.5873,9100.0
2011-07-01 11:20:00,62.32,62.36,62.3,62.32,8600.0,35.5815,35.6044,35.5701,35.5815,8600.0
2011-07-01 11:25:00,62.34,62.34,62.3,62.32,5800.0,35.593,35.593,35.5701,35.5815,5800.0
2011-07-01 11:30:00,62.32,62.33,62.27,62.29,4400.0,35.5815,35.5873,35.553,35.5644,4400.0
2011-07-01 11:35:00,62.28,62.29,62.13,62.13,9800.0,35.5587,35.5644,35.4731,35.4731,9800.0
2011-07-01 11:40:00,62.14,62.17,62.09,62.1,6200.0,35.4788,35.4959,35.4502,35.4559,6200.0
2011-07-01 11:45:00,62.09,62.12,62.05,62.08,6200.0,35.4502,35.4674,35.4274,35.4445,6200.0
2011-07-01 11:50:00,62.07,62.1,62.07,62.08,9500.0,35.4388,35.4559,35.4388,35.4445,9500.0
2011-07-01 11:55:00,62.09,62.11,62.07,62.08,10500.0,35.4502,35.4616,35.4388,35.4445,10500.0
2011-07-01 12:00:00,62.07,62.07,62.01,62.04,4600.0,35.4388,35.4388,35.4046,35.4217,4600.0
2011-07-01 12:05:00,62.05,62.07,62.03,62.04,5000.0,35.4274,35.4388,35.416,35.4217,5000.0
2011-07-01 12:10:00,62.04,62.08,62.0,62.0,7400.0,35.4217,35.4445,35.3988,35.3988,7400.0
2011-07-01 12:15:00,62.0,62.08,62.0,62.06,5600.0,35.3988,35.4445,35.3988,35.4331,5600.0
2011-07-01 12:20:00,62.06,62.08,61.97,61.99,12300.0,35.4331,35.4445,35.3817,35.3931,12300.0
2011-07-01 12:25:00,61.99,62.01,61.98,61.99,7600.0,35.3931,35.4046,35.3874,35.3931,7600.0
2011-07-01 12:30:00,62.0,62.01,61.97,62.0,12500.0,35.3988,35.4046,35.3817,35.3988,12500.0
2011-07-01 12:35:00,62.0,62.01,61.98,61.98,3900.0,35.3988,35.4046,35.3874,35.3874,3900.0
2011-07-01 12:40:00,61.98,62.03,61.98,62.0,5400.0,35.3874,35.416,35.3874,35.3988,5400.0
2011-07-01 12:45:00,62.0,62.01,61.95,61.97,5000.0,35.3988,35.4046,35.3703,35.3817,5000.0
2011-07-01 12:50:00,61.95,61.99,61.95,61.99,4700.0,35.3703,35.3931,35.3703,35.3931,4700.0
2011-07-01 12:55:00,62.0,62.01,61.93,61.95,7000.0,35.3988,35.4046,35.3589,35.3703,7000.0
2011-07-01 13:00:00,61.95,62.01,61.92,61.96,28300.0,35.3703,35.4046,35.3532,35.376,28300.0
2011-07-01 13:05:00,61.96,61.99,61.93,61.98,16400.0,35.376,35.3931,35.3589,35.3874,16400.0
2011-07-01 13:10:00,61.99,61.99,61.88,61.9,10900.0,35.3931,35.3931,35.3303,35.3417,10900.0
2011-07-01 13:15:00,61.91,62.02,61.91,61.99,6200.0,35.3475,35.4103,35.3475,35.3931,6200.0
2011-07-01 13:20:00,61.99,62.03,61.98,62.0,5600.0,35.3931,35.416,35.3874,35.3988,5600.0
2011-07-01 13:25:00,62.01,62.01,61.98,62.01,9500.0,35.4046,35.4046,35.3874,35.4046,9500.0
2011-07-01 13:30:00,62.0,62.01,61.99,62.01,11600.0,35.3988,35.4046,35.3931,35.4046,11600.0
2011-07-01 13:35:00,62.01,62.01,61.95,61.97,9200.0,35.4046,35.4046,35.3703,35.3817,9200.0
2011-07-01 13:40:00,61.97,61.98,61.93,61.93,4400.0,35.3817,35.3874,35.3589,35.3589,4400.0
2011-07-01 13:45:00,61.94,62.12,61.94,62.09,13700.0,35.3646,35.4674,35.3646,35.4502,13700.0
2011-07-01 13:50:00,62.09,62.09,61.99,61.99,14400.0,35.4502,35.4502,35.3931,35.3931,14400.0
2011-07-01 13:55:00,61.99,61.99,61.97,61.98,5300.0,35.3931,35.3931,35.3817,35.3874,5300.0
2011-07-01 14:00:00,61.98,62.06,61.96,62.0,12000.0,35.3874,35.4331,35.376,35.3988,12000.0
2011-07-01 14:05:00,61.98,62.07,61.98,62.07,4200.0,35.3874,35.4388,35.3874,35.4388,4200.0
2011-07-01 14:10:00,62.07,62.09,61.99,62.09,12800.0,35.4388,35.4502,35.3931,35.4502,12800.0
2011-07-01 14:15:00,62.09,62.09,62.03,62.04,6100.0,35.4502,35.4502,35.416,35.4217,6100.0
2011-07-01 14:20:00,62.03,62.04,62.01,62.03,6800.0,35.416,35.4217,35.4046,35.416,6800.0
2011-07-01 14:25:00,62.04,62.09,62.01,62.09,5400.0,35.4217,35.4502,35.4046,35.4502,5400.0
2011-07-01 14:30:00,62.09,62.12,62.03,62.04,11000.0,35.4502,35.4674,35.416,35.4217,11000.0
2011-07-01 14:35:00,62.04,62.07,62.03,62.06,5500.0,35.4217,35.4388,35.416,35.4331,5500.0
2011-07-01 14:40:00,62.06,62.06,62.01,62.01,16300.0,35.4331,35.4331,35.4046,35.4046,16300.0
2011-07-01 14:45:00,62.02,62.03,61.97,62.0,10900.0,35.4103,35.416,35.3817,35.3988,10900.0
2011-07-01 14:50:00,62.0,62.09,62.0,62.06,10000.0,35.3988,35.4502,35.3988,35.4331,10000.0
2011-07-01 14:55:00,62.05,62.21,62.05,62.2,8000.0,35.4274,35.5187,35.4274,35.513,8000.0
2011-07-01 15:00:00,62.21,62.28,62.21,62.27,13600.0,35.5187,35.5587,35.5187,35.553,13600.0
2011-07-01 15:05:00,62.28,62.28,62.2,62.2,7600.0,35.5587,35.5587,35.513,35.513,7600.0
2011-07-01 15:10:00,62.19,62.25,62.18,62.24,6100.0,35.5073,35.5416,35.5016,35.5359,6100.0
2011-07-01 15:15:00,62.24,62.27,62.23,62.26,6700.0,35.5359,35.553,35.5302,35.5473,6700.0
2011-07-01 15:20:00,62.26,62.26,62.2,62.22,9200.0,35.5473,35.5473,35.513,35.5245,9200.0
2011-07-01 15:25:00,62.22,62.28,62.21,62.26,15500.0,35.5245,35.5587,35.5187,35.5473,15500.0
2011-07-01 15:30:00,62.26,62.27,62.22,62.27,10800.0,35.5473,35.553,35.5245,35.553,10800.0
2011-07-01 15:35:00,62.27,62.3,62.26,62.3,9300.0,35.553,35.5701,35.5473,35.5701,9300.0
2011-07-01 15:40:00,62.29,62.34,62.27,62.33,21100.0,35.5644,35.593,35.553,35.5873,21100.0
2011-07-01 15:45:00,62.34,62.44,62.34,62.39,35300.0,35.593,35.6501,35.593,35.6215,35300.0
2011-07-01 15:50:00,62.39,62.43,62.26,62.26,30400.0,35.6215,35.6444,35.5473,35.5473,30400.0
2011-07-01 15:55:00,62.29,62.3,62.24,62.3,53400.0,35.5644,35.5701,35.5359,35.5701,53400.0
2011-07-05 09:30:00,62.4,62.42,62.19,62.19,14300.0,35.6272,35.6386,35.5073,35.5073,14300.0
2011-07-05 09:35:00,62.2,62.29,62.03,62.26,7500.0,35.513,35.5644,35.416,35.5473,7500.0
2011-07-05 09:40:00,62.25,62.3,62.2,62.3,5100.0,35.5416,35.5701,35.513,35.5701,5100.0
2011-07-05 09:45:00,62.33,62.46,62.32,62.43,14100.0,35.5873,35.6615,35.5815,35.6444,14100.0
2011-07-05 09:50:00,62.4,62.44,62.34,62.44,4900.0,35.6272,35.6501,35.593,35.6501,4900.0
2011-07-05 09:55:00,62.42,62.48,62.42,62.47,2400.0,35.6386,35.6729,35.6386,35.6672,2400.0
2011-07-05 10:00:00,62.44,62.5,62.44,62.48,4500.0,35.6501,35.6843,35.6501,35.6729,4500.0
2011-07-05 10:05:00,62.46,62.5,62.45,62.48,5500.0,35.6615,35.6843,35.6558,35.6729,5500.0
2011-07-05 10:10:00,62.5,62.5,62.44,62.44,7300.0,35.6843,35.6843,35.6501,35.6501,7300.0
2011-07-05 10:15:00,62.46,62.47,62.34,62.34,25400.0,35.6615,35.6672,35.593,35.593,25400.0
2011-07-05 10:20:00,62.34,62.38,62.18,62.18,9800.0,35.593,35.6158,35.5016,35.5016,9800.0
2011-07-05 10:25:00,62.22,62.35,62.18,62.27,17700.0,35.5245,35.5987,35.5016,35.553,17700.0
2011-07-05 10:30:00,62.31,62.41,62.15,62.18,25200.0,35.5758,35.6329,35.4845,35.5016,25200.0
2011-07-05 10:35:00,62.19,62.26,62.16,62.24,2300.0,35.5073,35.5473,35.4902,35.5359,2300.0
2011-07-05 10:40:00,62.29,62.34,62.28,62.3,3000.0,35.5644,35.593,35.5587,35.5701,3000.0
2011-07-05 10:45:00,62.3,62.32,62.18,62.18,5300.0,35.5701,35.5815,35.5016,35.5016,5300.0
2011-07-05 10:50:00,62.19,62.31,62.18,62.23,3200.0,35.5073,35.5758,35.5016,35.5302,3200.0
2011-07-05 10:55:00,62.22,62.28,62.21,62.28,2300.0,35.5245,35.5587,35.5187,35.5587,2300.0
2011-07-05 11:00:00,62.26,62.34,62.26,62.32,2300.0,35.5473,35.593,35.5473,35.5815,2300.0
2011-07-05 11:05:00,62.29,62.4,62.26,62.4,14300.0,35.5644,35.6272,35.5473,35.6272,14300.0
2011-07-05 11:10:00,62.37,62.4,62.36,62.38,4800.0,35.6101,35.6272,35.6044,35.6158,4800.0
2011-07-05 11:15:00,62.38,62.39,62.33,62.33,8000.0,35.6158,35.6215,35.5873,35.5873,8000.0
2011-07-05 11:20:00,62.33,62.35,62.27,62.34,23500.0,35.5873,35.5987,35.553,35.593,23500.0
2011-07-05 11:25:00,62.34,62.36,62.25,62.28,27800.0,35.593,35.6044,35.5416,35.5587,27800.0
2011-07-05 11:30:00,62.28,62.28,62.16,62.27,7100.0,35.5587,35.5587,35.4902,35.553,7100.0
2011-07-05 11:35:00,62.27,62.34,62.26,62.29,6800.0,35.553,35.593,35.5473,35.5644,6800.0
2011-07-05 11:40:00,62.3,62.35,62.29,62.34,3600.0,35.5701,35.5987,35.5644,35.593,3600.0
2011-07-05 11:45:00,62.34,62.35,62.31,62.34,5400.0,35.593,35.5987,35.5758,35.593,5400.0
2011-07-05 11:50:00,62.35,62.36,62.34,62.34,8200.0,35.5987,35.6044,35.593,35.593,8200.0
2011-07-05 11:55:00,62.34,62.36,62.31,62.34,7600.0,35.593,35.6044,35.5758,35.593,7600.0
2011-07-05 12:00:00,62.35,62.35,62.28,62.29,6700.0,35.5987,35.5987,35.5587,35.5644,6700.0
2011-07-05 12:05:00,62.28,62.35,62.28,62.35,1900.0,35.5587,35.5987,35.5587,35.5987,1900.0
2011-07-05 12:10:00,62.35,62.35,62.31,62.33,7300.0,35.5987,35.5987,35.5758,35.5873,7300.0
2011-07-05 12:15:00,62.33,62.35,62.33,62.34,2700.0,35.5873,35.5987,35.5873,35.593,2700.0
2011-07-05 12:20:00,62.34,62.43,62.34,62.42,3900.0,35.593,35.6444,35.593,35.6386,3900.0
2011-07-05 12:25:00,62.45,62.51,62.43,62.47,14500.0,35.6558,35.69,35.6444,35.6672,14500.0
2011-07-05 12:30:00,62.47,62.48,62.46,62.47,11300.0,35.6672,35.6729,35.6615,35.6672,11300.0
2011-07-05 12:35:00,62.47,62.47,62.46,62.46,4800.0,35.6672,35.6672,35.6615,35.6615,4800.0
2011-07-05 12:40:00,62.46,62.47,62.41,62.43,4700.0,35.6615,35.6672,35.6329,35.6444,4700.0
2011-07-05 12:45:00,62.42,62.42,62.38,62.4,2300.0,35.6386,35.6386,35.6158,35.6272,2300.0
2011-07-05 12:50:00,62.4,62.52,62.39,62.52,10800.0,35.6272,35.6957,35.6215,35.6957,10800.0
2011-07-05 12:55:00,62.51,62.52,62.5,62.5,8700.0,35.69,35.6957,35.6843,35.6843,8700.0
2011-07-05 13:00:00,62.5,62.53,62.5,62.53,9800.0,35.6843,35.7014,35.6843,35.7014,9800.0
2011-07-05 13:05:00,62.53,62.53,62.5,62.5,6300.0,35.7014,35.7014,35.6843,35.6843,6300.0
2011-07-05 13:10:00,62.51,62.52,62.43,62.43,11400.0,35.69,35.6957,35.6444,35.6444,11400.0
2011-07-05 13:15:00,62.44,62.45,62.42,62.44,4600.0,35.6501,35.6558,35.6386,35.6501,4600.0
2011-07-05 13:20:00,62.45,62.52,62.45,62.5,7800.0,35.6558,35.6957,35.6558,35.6843,7800.0
2011-07-05 13:25:00,62.5,62.52,62.5,62.52,3000.0,35.6843,35.6957,35.6843,35.6957,3000.0
2011-07-05 13:30:00,62.52,62.6,62.52,62.59,4400.0,35.6957,35.7414,35.6957,35.7357,4400.0
2011-07-05 13:35:00,62.58,62.6,62.51,62.53,6800.0,35.73,35.7414,35.69,35.7014,6800.0
2011-07-05 13:40:00,62.54,62.6,62.52,62.56,18500.0,35.7072,35.7414,35.6957,35.7186,18500.0
2011-07-05 13:45:00,62.55,62.62,62.55,62.58,17800.0,35.7129,35.7528,35.7129,35.73,17800.0
2011-07-05 13:50:00,62.58,62.6,62.53,62.54,5000.0,35.73,35.7414,35.7014,35.7072,5000.0
2011-07-05 13:55:00,62.54,62.57,62.52,62.57,3400.0,35.7072,35.7243,35.6957,35.7243,3400.0
2011-07-05 14:00:00,62.6,62.65,62.51,62.54,8600.0,35.7414,35.77,35.69,35.7072,8600.0
2011-07-05 14:05:00,62.5,62.61,62.5,62.6,4200.0,35.6843,35.7471,35.6843,35.7414,4200.0
2011-07-05 14:10:00,62.59,62.7,62.55,62.68,7100.0,35.7357,35.7985,35.7129,35.7871,7100.0
2011-07-05 14:15:00,62.68,62.69,62.57,62.64,7800.0,35.7871,35.7928,35.7243,35.7642,7800.0
2011-07-05 14:20:00,62.64,62.64,62.59,62.6,8100.0,35.7642,35.7642,35.7357,35.7414,8100.0
2011-07-05 14:25:00,62.59,62.63,62.58,62.61,5100.0,35.7357,35.7585,35.73,35.7471,5100.0
2011-07-05 14:30:00,62.62,62.65,62.57,62.58,5400.0,35.7528,35.77,35.7243,35.73,5400.0
2011-07-05 14:35:00,62.56,62.73,62.56,62.7,14900.0,35.7186,35.8156,35.7186,35.7985,14900.0
2011-07-05 14:40:00,62.71,62.73,62.66,62.68,6500.0,35.8042,35.8156,35.7757,35.7871,6500.0
2011-07-05 14:45:00,62.66,62.74,62.66,62.73,4100.0,35.7757,35.8213,35.7757,35.8156,4100.0
2011-07-05 14:50:00,62.74,62.74,62.7,62.7,3400.0,35.8213,35.8213,35.7985,35.7985,3400.0
2011-07-05 14:55:00,62.72,62.74,62.71,62.73,4000.0,35.8099,35.8213,35.8042,35.8156,4000.0
2011-07-05 15:00:00,62.72,62.73,62.66,62.67,8200.0,35.8099,35.8156,35.7757,35.7814,8200.0
2011-07-05 15:05:00,62.67,62.7,62.64,62.69,9200.0,35.7814,35.7985,35.7642,35.7928,9200.0
2011-07-05 15:10:00,62.7,62.72,62.66,62.71,8500.0,35.7985,35.8099,35.7757,35.8042,8500.0
2011-07-05 15:15:00,62.72,62.76,62.71,62.75,20500.0,35.8099,35.8328,35.8042,35.8271,20500.0
2011-07-05 15:20:00,62.76,62.85,62.76,62.83,32700.0,35.8328,35.8841,35.8328,35.8727,32700.0
2011-07-05 15:25:00,62.82,62.83,62.72,62.75,25700.0,35.867,35.8727,35.8099,35.8271,25700.0
2011-07-05 15:30:00,62.75,62.8,62.75,62.77,18900.0,35.8271,35.8556,35.8271,35.8385,18900.0
2011-07-05 15:35:00,62.77,62.78,62.71,62.74,12900.0,35.8385,35.8442,35.8042,35.8213,12900.0
2011-07-05 15:40:00,62.73,62.78,62.72,62.75,18500.0,35.8156,35.8442,35.8099,35.8271,18500.0
2011-07-05 15:45:00,62.76,62.85,62.76,62.83,42700.0,35.8328,35.8841,35.8328,35.8727,42700.0
2011-07-05 15:50:00,62.82,62.93,62.79,62.93,21600.0,35.867,35.9298,35.8499,35.9298,21600.0
2011-07-05 15:55:00,62.93,62.94,62.77,62.77,60900.0,35.9298,35.9355,35.8385,35.8385,60900.0
2011-07-06 09:30:00,62.63,62.85,62.63,62.85,19500.0,35.7585,35.8841,35.7585,35.8841,19500.0
2011-07-06 09:35:00,62.85,62.96,62.78,62.94,2600.0,35.8841,35.947,35.8442,35.9355,2600.0
2011-07-06 09:40:00,62.87,62.94,62.81,62.92,3200.0,35.8956,35.9355,35.8613,35.9241,3200.0
2011-07-06 09:45:00,62.9,63.18,62.85,63.12,12600.0,35.9127,36.0726,35.8841,36.0383,12600.0
2011-07-06 09:50:00,63.12,63.15,63.03,63.15,11400.0,36.0383,36.0554,35.9869,36.0554,11400.0
2011-07-06 09:55:00,63.16,63.16,63.03,63.06,5600.0,36.0611,36.0611,35.9869,36.004,5600.0
2011-07-06 10:00:00,63.0,63.03,62.95,63.02,5700.0,35.9698,35.9869,35.9412,35.9812,5700.0
2011-07-06 10:05:00,63.02,63.02,62.84,62.9,7800.0,35.9812,35.9812,35.8784,35.9127,7800.0
2011-07-06 10:10:00,62.9,62.94,62.81,62.82,7700.0,35.9127,35.9355,35.8613,35.867,7700.0
2011-07-06 10:15:00,62.86,62.86,62.66,62.67,5900.0,35.8899,35.8899,35.7757,35.7814,5900.0
2011-07-06 10:20:00,62.67,62.82,62.67,62.82,11300.0,35.7814,35.867,35.7814,35.867,11300.0
2011-07-06 10:25:00,62.82,62.91,62.75,62.91,27200.0,35.867,35.9184,35.8271,35.9184,27200.0
2011-07-06 10:30:00,62.94,62.96,62.85,62.94,4000.0,35.9355,35.947,35.8841,35.9355,4000.0
2011-07-06 10:35:00,62.98,62.98,62.86,62.86,4300.0,35.9584,35.9584,35.8899,35.8899,4300.0
2011-07-06 10:40:00,62.85,62.87,62.78,62.84,3100.0,35.8841,35.8956,35.8442,35.8784,3100.0
2011-07-06 10:45:00,62.85,62.94,62.83,62.92,5300.0,35.8841,35.9355,35.8727,35.9241,5300.0
2011-07-06 10:50:00,62.92,62.96,62.88,62.88,9700.0,35.9241,35.947,35.9013,35.9013,9700.0
2011-07-06 10:55:00,62.88,63.02,62.88,62.97,9700.0,35.9013,35.9812,35.9013,35.9527,9700.0
2011-07-06 11:00:00,62.97,63.06,62.97,63.06,5800.0,35.9527,36.004,35.9527,36.004,5800.0
2011-07-06 11:05:00,63.06,63.08,62.99,62.99,4800.0,36.004,36.0155,35.9641,35.9641,4800.0
2011-07-06 11:10:00,63.0,63.07,62.99,63.03,8400.0,35.9698,36.0098,35.9641,35.9869,8400.0
2011-07-06 11:15:00,63.03,63.07,63.02,63.03,5500.0,35.9869,36.0098,35.9812,35.9869,5500.0
2011-07-06 11:20:00,63.03,63.14,63.03,63.13,11700.0,35.9869,36.0497,35.9869,36.044,11700.0
2011-07-06 11:25:00,63.13,63.2,63.13,63.2,4600.0,36.044,36.084,36.044,36.084,4600.0
2011-07-06 11:30:00,63.22,63.3,63.17,63.27,8700.0,36.0954,36.1411,36.0669,36.1239,8700.0
2011-07-06 11:35:00,63.26,63.32,63.25,63.26,7700.0,36.1182,36.1525,36.1125,36.1182,7700.0
2011-07-06 11:40:00,63.25,63.33,63.25,63.28,7700.0,36.1125,36.1582,36.1125,36.1297,7700.0
2011-07-06 11:45:00,63.28,63.41,63.28,63.33,7600.0,36.1297,36.2039,36.1297,36.1582,7600.0
2011-07-06 11:50:00,63.34,63.34,63.13,63.13,11500.0,36.1639,36.1639,36.044,36.044,11500.0
2011-07-06 11:55:00,63.13,63.15,63.02,63.03,6900.0,36.044,36.0554,35.9812,35.9869,6900.0
2011-07-06 12:00:00,63.04,63.04,62.93,62.93,7500.0,35.9926,35.9926,35.9298,35.9298,7500.0
2011-07-06 12:05:00,62.93,62.99,62.92,62.99,14000.0,35.9298,35.9641,35.9241,35.9641,14000.0
2011-07-06 12:10:00,62.97,63.1,62.97,63.08,3500.0,35.9527,36.0269,35.9527,36.0155,3500.0
2011-07-06 12:15:00,63.12,63.26,63.11,63.26,6500.0,36.0383,36.1182,36.0326,36.1182,6500.0
2011-07-06 12:20:00,63.26,63.28,63.23,63.27,3700.0,36.1182,36.1297,36.1011,36.1239,3700.0
2011-07-06 12:25:00,63.26,63.35,63.26,63.35,4200.0,36.1182,36.1696,36.1182,36.1696,4200.0
2011-07-06 12:30:00,63.35,63.35,63.24,63.24,2100.0,36.1696,36.1696,36.1068,36.1068,2100.0
2011-07-06 12:35:00,63.26,63.38,63.26,63.37,3500.0,36.1182,36.1868,36.1182,36.181,3500.0
2011-07-06 12:40:00,63.37,63.37,63.33,63.36,3800.0,36.181,36.181,36.1582,36.1753,3800.0
2011-07-06 12:45:00,63.37,63.43,63.37,63.42,2800.0,36.181,36.2153,36.181,36.2096,2800.0
2011-07-06 12:50:00,63.43,63.43,63.38,63.43,3000.0,36.2153,36.2153,36.1868,36.2153,3000.0
2011-07-06 12:55:00,63.45,63.51,63.45,63.5,6400.0,36.2267,36.261,36.2267,36.2553,6400.0
2011-07-06 13:00:00,63.5,63.54,63.48,63.49,6500.0,36.2553,36.2781,36.2438,36.2496,6500.0
2011-07-06 13:05:00,63.48,63.53,63.48,63.5,4400.0,36.2438,36.2724,36.2438,36.2553,4400.0
2011-07-06 13:10:00,63.49,63.5,63.47,63.49,2700.0,36.2496,36.2553,36.2381,36.2496,2700.0
2011-07-06 13:15:00,63.49,63.52,63.47,63.47,4500.0,36.2496,36.2667,36.2381,36.2381,4500.0
2011-07-06 13:20:00,63.47,63.52,63.43,63.47,4600.0,36.2381,36.2667,36.2153,36.2381,4600.0
2011-07-06 13:25:00,63.48,63.5,63.46,63.5,2000.0,36.2438,36.2553,36.2324,36.2553,2000.0
2011-07-06 13:30:00,63.48,63.51,63.47,63.5,3400.0,36.2438,36.261,36.2381,36.2553,3400.0
2011-07-06 13:35:00,63.49,63.5,63.45,63.45,2500.0,36.2496,36.2553,36.2267,36.2267,2500.0
2011-07-06 13:40:00,63.45,63.51,63.45,63.49,3800.0,36.2267,36.261,36.2267,36.2496,3800.0
2011-07-06 13:45:00,63.5,63.52,63.48,63.48,4700.0,36.2553,36.2667,36.2438,36.2438,4700.0
2011-07-06 13:50:00,63.48,63.48,63.38,63.38,3800.0,36.2438,36.2438,36.1868,36.1868,3800.0
2011-07-06 13:55:00,63.37,63.5,63.35,63.45,21200.0,36.181,36.2553,36.1696,36.2267,21200.0
2011-07-06 14:00:00,63.46,63.5,63.46,63.5,2000.0,36.2324,36.2553,36.2324,36.2553,2000.0
2011-07-06 14:05:00,63.49,63.5,63.39,63.39,4200.0,36.2496,36.2553,36.1925,36.1925,4200.0
2011-07-06 14:10:00,63.4,63.44,63.32,63.32,7100.0,36.1982,36.221,36.1525,36.1525,7100.0
2011-07-06 14:15:00,63.32,63.4,63.32,63.35,6300.0,36.1525,36.1982,36.1525,36.1696,6300.0
2011-07-06 14:20:00,63.36,63.4,63.32,63.39,7700.0,36.1753,36.1982,36.1525,36.1925,7700.0
2011-07-06 14:25:00,63.38,63.38,63.34,63.36,3400.0,36.1868,36.1868,36.1639,36.1753,3400.0
2011-07-06 14:30:00,63.36,63.36,63.26,63.27,3500.0,36.1753,36.1753,36.1182,36.1239,3500.0
2011-07-06 14:35:00,63.28,63.34,63.28,63.33,6000.0,36.1297,36.1639,36.1297,36.1582,6000.0
2011-07-06 14:40:00,63.34,63.41,63.32,63.41,4800.0,36.1639,36.2039,36.1525,36.2039,4800.0
2011-07-06 14:45:00,63.4,63.47,63.39,63.45,3900.0,36.1982,36.2381,36.1925,36.2267,3900.0
2011-07-06 14:50:00,63.45,63.5,63.43,63.43,6000.0,36.2267,36.2553,36.2153,36.2153,6000.0
2011-07-06 14:55:00,63.41,63.45,63.38,63.39,6300.0,36.2039,36.2267,36.1868,36.1925,6300.0
2011-07-06 15:00:00,63.39,63.41,63.37,63.4,4400.0,36.1925,36.2039,36.181,36.1982,4400.0
2011-07-06 15:05:00,63.4,63.49,63.39,63.47,7100.0,36.1982,36.2496,36.1925,36.2381,7100.0
2011-07-06 15:10:00,63.47,63.49,63.4,63.45,6300.0,36.2381,36.2496,36.1982,36.2267,6300.0
2011-07-06 15:15:00,63.44,63.48,63.43,63.46,5000.0,36.221,36.2438,36.2153,36.2324,5000.0
2011-07-06 15:20:00,63.46,63.55,63.46,63.53,10900.0,36.2324,36.2838,36.2324,36.2724,10900.0
2011-07-06 15:25:00,63.53,63.54,63.49,63.5,6300.0,36.2724,36.2781,36.2496,36.2553,6300.0
2011-07-06 15:30:00,63.49,63.51,63.46,63.51,11100.0,36.2496,36.261,36.2324,36.261,11100.0
2011-07-06 15:35:00,63.52,63.55,63.46,63.55,11600.0,36.2667,36.2838,36.2324,36.2838,11600.0
2011-07-06 15:40:00,63.54,63.61,63.53,63.6,14500.0,36.2781,36.3181,36.2724,36.3124,14500.0
2011-07-06 15:45:00,63.61,63.69,63.61,63.66,39500.0,36.3181,36.3637,36.3181,36.3466,39500.0
2011-07-06 15:50:00,63.66,63.68,63.64,63.67,22900.0,36.3466,36.358,36.3352,36.3523,22900.0
2011-07-06 15:55:00,63.67,63.69,63.63,63.64,32100.0,36.3523,36.3637,36.3295,36.3352,32100.0
2011-07-07 09:30:00,63.86,63.86,63.59,63.78,15700.0,36.4608,36.4608,36.3067,36.4151,15700.0
2011-07-07 09:35:00,63.77,63.78,63.67,63.72,8700.0,36.4094,36.4151,36.3523,36.3809,8700.0
2011-07-07 09:40:00,63.74,63.75,63.65,63.75,8900.0,36.3923,36.398,36.3409,36.398,8900.0
2011-07-07 09:45:00,63.75,63.8,63.7,63.76,20800.0,36.398,36.4266,36.3695,36.4037,20800.0
2011-07-07 09:50:00,63.75,63.88,63.73,63.74,13400.0,36.398,36.4722,36.3866,36.3923,13400.0
2011-07-07 09:55:00,63.73,63.76,63.67,63.73,3900.0,36.3866,36.4037,36.3523,36.3866,3900.0
2011-07-07 10:00:00,63.7,63.83,63.67,63.76,13900.0,36.3695,36.4437,36.3523,36.4037,13900.0
2011-07-07 10:05:00,63.76,63.9,63.75,63.81,13400.0,36.4037,36.4836,36.398,36.4323,13400.0
2011-07-07 10:10:00,63.82,63.84,63.73,63.83,10000.0,36.438,36.4494,36.3866,36.4437,10000.0
2011-07-07 10:15:00,63.84,63.87,63.73,63.73,12800.0,36.4494,36.4665,36.3866,36.3866,12800.0
2011-07-07 10:20:00,63.75,63.85,63.75,63.83,8000.0,36.398,36.4551,36.398,36.4437,8000.0
2011-07-07 10:25:00,63.89,64.0,63.81,63.96,9700.0,36.4779,36.5407,36.4323,36.5179,9700.0
2011-07-07 10:30:00,63.97,63.99,63.9,63.97,4000.0,36.5236,36.535,36.4836,36.5236,4000.0
2011-07-07 10:35:00,63.97,64.0,63.96,64.0,3300.0,36.5236,36.5407,36.5179,36.5407,3300.0
2011-07-07 10:40:00,64.0,64.09,63.99,64.03,4500.0,36.5407,36.5921,36.535,36.5579,4500.0
2011-07-07 10:45:00,64.05,64.05,63.93,63.96,3000.0,36.5693,36.5693,36.5008,36.5179,3000.0
2011-07-07 10:50:00,63.96,64.02,63.94,63.98,4000.0,36.5179,36.5522,36.5065,36.5293,4000.0
2011-07-07 10:55:00,63.97,64.04,63.97,64.01,3500.0,36.5236,36.5636,36.5236,36.5464,3500.0
2011-07-07 11:00:00,64.01,64.01,63.93,63.94,4800.0,36.5464,36.5464,36.5008,36.5065,4800.0
2011-07-07 11:05:00,63.94,64.0,63.91,64.0,3600.0,36.5065,36.5407,36.4894,36.5407,3600.0
2011-07-07 11:10:00,64.0,64.0,63.88,63.91,3300.0,36.5407,36.5407,36.4722,36.4894,3300.0
2011-07-07 11:15:00,63.9,63.92,63.86,63.9,4400.0,36.4836,36.4951,36.4608,36.4836,4400.0
2011-07-07 11:20:00,63.88,63.89,63.79,63.8,7300.0,36.4722,36.4779,36.4208,36.4266,7300.0
2011-07-07 11:25:00,63.81,63.82,63.75,63.8,21900.0,36.4323,36.438,36.398,36.4266,21900.0
2011-07-07 11:30:00,63.8,63.87,63.8,63.83,4200.0,36.4266,36.4665,36.4266,36.4437,4200.0
2011-07-07 11:35:00,63.85,63.86,63.84,63.84,5000.0,36.4551,36.4608,36.4494,36.4494,5000.0
2011-07-07 11:40:00,63.84,63.86,63.81,63.85,9200.0,36.4494,36.4608,36.4323,36.4551,9200.0
2011-07-07 11:45:00,63.85,63.85,63.82,63.82,5000.0,36.4551,36.4551,36.438,36.438,5000.0
2011-07-07 11:50:00,63.81,63.84,63.81,63.83,2000.0,36.4323,36.4494,36.4323,36.4437,2000.0
2011-07-07 11:55:00,63.83,63.83,63.69,63.72,12200.0,36.4437,36.4437,36.3637,36.3809,12200.0
2011-07-07 12:00:00,63.72,63.78,63.72,63.75,4800.0,36.3809,36.4151,36.3809,36.398,4800.0
2011-07-07 12:05:00,63.74,63.75,63.71,63.73,5200.0,36.3923,36.398,36.3752,36.3866,5200.0
2011-07-07 12:10:00,63.74,63.75,63.7,63.71,5200.0,36.3923,36.398,36.3695,36.3752,5200.0
2011-07-07 12:15:00,63.71,63.74,63.71,63.72,3400.0,36.3752,36.3923,36.3752,36.3809,3400.0
2011-07-07 12:20:00,63.72,63.79,63.72,63.75,4700.0,36.3809,36.4208,36.3809,36.398,4700.0
2011-07-07 12:25:00,63.76,63.79,63.76,63.79,4900.0,36.4037,36.4208,36.4037,36.4208,4900.0
2011-07-07 12:30:00,63.78,63.81,63.77,63.77,6400.0,36.4151,36.4323,36.4094,36.4094,6400.0
2011-07-07 12:35:00,63.77,63.81,63.76,63.8,4800.0,36.4094,36.4323,36.4037,36.4266,4800.0
2011-07-07 12:40:00,63.8,63.82,63.78,63.79,5700.0,36.4266,36.438,36.4151,36.4208,5700.0
2011-07-07 12:45:00,63.78,63.78,63.76,63.78,5300.0,36.4151,36.4151,36.4037,36.4151,5300.0
2011-07-07 12:50:00,63.79,63.8,63.77,63.8,17200.0,36.4208,36.4266,36.4094,36.4266,17200.0
2011-07-07 12:55:00,63.78,63.84,63.78,63.83,6600.0,36.4151,36.4494,36.4151,36.4437,6600.0
2011-07-07 13:00:00,63.83,63.84,63.81,63.84,8100.0,36.4437,36.4494,36.4323,36.4494,8100.0
2011-07-07 13:05:00,63.83,63.86,63.77,63.84,39500.0,36.4437,36.4608,36.4094,36.4494,39500.0
2011-07-07 13:10:00,63.84,63.84,63.75,63.75,11800.0,36.4494,36.4494,36.398,36.398,11800.0
2011-07-07 13:15:00,63.75,63.75,63.71,63.75,3600.0,36.398,36.398,36.3752,36.398,3600.0
2011-07-07 13:20:00,63.74,63.76,63.71,63.71,10200.0,36.3923,36.4037,36.3752,36.3752,10200.0
2011-07-07 13:25:00,63.71,63.73,63.68,63.68,5900.0,36.3752,36.3866,36.358,36.358,5900.0
2011-07-07 13:30:00,63.69,63.69,63.6,63.69,16100.0,36.3637,36.3637,36.3124,36.3637,16100.0
2011-07-07 13:35:00,63.71,63.71,63.67,63.69,5000.0,36.3752,36.3752,36.3523,36.3637,5000.0
2011-07-07 13:40:00,63.68,63.69,63.65,63.69,5900.0,36.358,36.3637,36.3409,36.3637,5900.0
2011-07-07 13:45:00,63.69,63.69,63.64,63.64,5500.0,36.3637,36.3637,36.3352,36.3352,5500.0
2011-07-07 13:50:00,63.64,63.71,63.64,63.68,9000.0,36.3352,36.3752,36.3352,36.358,9000.0
2011-07-07 13:55:00,63.7,63.7,63.63,63.63,3700.0,36.3695,36.3695,36.3295,36.3295,3700.0
2011-07-07 14:00:00,63.64,63.68,63.61,63.61,5200.0,36.3352,36.358,36.3181,36.3181,5200.0
2011-07-07 14:05:00,63.61,63.61,63.58,63.58,3400.0,36.3181,36.3181,36.3009,36.3009,3400.0
2011-07-07 14:10:00,63.59,63.59,63.54,63.54,4700.0,36.3067,36.3067,36.2781,36.2781,4700.0
2011-07-07 14:15:00,63.54,63.55,63.51,63.52,5600.0,36.2781,36.2838,36.261,36.2667,5600.0
2011-07-07 14:20:00,63.53,63.57,63.52,63.55,6600.0,36.2724,36.2952,36.2667,36.2838,6600.0
2011-07-07 14:25:00,63.56,63.6,63.56,63.6,5500.0,36.2895,36.3124,36.2895,36.3124,5500.0
2011-07-07 14:30:00,63.6,63.6,63.53,63.55,6400.0,36.3124,36.3124,36.2724,36.2838,6400.0
2011-07-07 14:35:00,63.54,63.54,63.53,63.53,3900.0,36.2781,36.2781,36.2724,36.2724,3900.0
2011-07-07 14:40:00,63.54,63.55,63.54,63.54,3700.0,36.2781,36.2838,36.2781,36.2781,3700.0
2011-07-07 14:45:00,63.52,63.56,63.52,63.54,9800.0,36.2667,36.2895,36.2667,36.2781,9800.0
2011-07-07 14:50:00,63.53,63.53,63.51,63.51,4500.0,36.2724,36.2724,36.261,36.261,4500.0
2011-07-07 14:55:00,63.51,63.51,63.45,63.48,9700.0,36.261,36.261,36.2267,36.2438,9700.0
2011-07-07 15:00:00,63.48,63.56,63.48,63.55,5700.0,36.2438,36.2895,36.2438,36.2838,5700.0
2011-07-07 15:05:00,63.55,63.6,63.55,63.59,6200.0,36.2838,36.3124,36.2838,36.3067,6200.0
2011-07-07 15:10:00,63.6,63.62,63.59,63.62,10300.0,36.3124,36.3238,36.3067,36.3238,10300.0
2011-07-07 15:15:00,63.61,63.64,63.58,63.62,9800.0,36.3181,36.3352,36.3009,36.3238,9800.0
2011-07-07 15:20:00,63.61,63.62,63.58,63.59,5300.0,36.3181,36.3238,36.3009,36.3067,5300.0
2011-07-07 15:25:00,63.58,63.59,63.53,63.58,12600.0,36.3009,36.3067,36.2724,36.3009,12600.0
2011-07-07 15:30:00,63.59,63.61,63.53,63.57,17900.0,36.3067,36.3181,36.2724,36.2952,17900.0
2011-07-07 15:35:00,63.57,63.63,63.55,63.55,16500.0,36.2952,36.3295,36.2838,36.2838,16500.0
2011-07-07 15:40:00,63.56,63.61,63.53,63.56,13300.0,36.2895,36.3181,36.2724,36.2895,13300.0
2011-07-07 15:45:00,63.56,63.6,63.53,63.56,28600.0,36.2895,36.3124,36.2724,36.2895,28600.0
2011-07-07 15:50:00,63.56,63.57,63.52,63.57,17600.0,36.2895,36.2952,36.2667,36.2952,17600.0
2011-07-07 15:55:00,63.57,63.62,63.54,63.58,31500.0,36.2952,36.3238,36.2781,36.3009,31500.0
2011-07-08 09:30:00,63.14,63.26,63.01,63.2,18400.0,36.0497,36.1182,35.9755,36.084,18400.0
2011-07-08 09:35:00,63.2,63.36,62.98,63.36,18300.0,36.084,36.1753,35.9584,36.1753,18300.0
2011-07-08 09:40:00,63.33,63.33,63.23,63.26,4800.0,36.1582,36.1582,36.1011,36.1182,4800.0
2011-07-08 09:45:00,63.32,63.32,63.0,63.04,22300.0,36.1525,36.1525,35.9698,35.9926,22300.0
2011-07-08 09:50:00,63.09,63.09,62.9,62.96,4800.0,36.0212,36.0212,35.9127,35.947,4800.0
2011-07-08 09:55:00,62.91,62.96,62.85,62.85,2900.0,35.9184,35.947,35.8841,35.8841,2900.0
2011-07-08 10:00:00,62.84,62.89,62.76,62.76,7300.0,35.8784,35.907,35.8328,35.8328,7300.0
2011-07-08 10:05:00,62.82,62.92,62.72,62.92,10000.0,35.867,35.9241,35.8099,35.9241,10000.0
2011-07-08 10:10:00,62.92,63.0,62.91,63.0,8600.0,35.9241,35.9698,35.9184,35.9698,8600.0
2011-07-08 10:15:00,62.97,63.11,62.94,63.1,11700.0,35.9527,36.0326,35.9355,36.0269,11700.0
2011-07-08 10:20:00,63.13,63.14,63.08,63.14,10400.0,36.044,36.0497,36.0155,36.0497,10400.0
2011-07-08 10:25:00,63.11,63.11,63.01,63.06,2900.0,36.0326,36.0326,35.9755,36.004,2900.0
2011-07-08 10:30:00,63.02,63.08,63.01,63.03,4700.0,35.9812,36.0155,35.9755,35.9869,4700.0
2011-07-08 10:35:00,63.02,63.22,63.0,63.22,5700.0,35.9812,36.0954,35.9698,36.0954,5700.0
2011-07-08 10:40:00,63.2,63.23,63.16,63.16,2300.0,36.084,36.1011,36.0611,36.0611,2300.0
2011-07-08 10:45:00,63.14,63.27,63.14,63.18,3700.0,36.0497,36.1239,36.0497,36.0726,3700.0
2011-07-08 10:50:00,63.15,63.21,63.13,63.21,3300.0,36.0554,36.0897,36.044,36.0897,3300.0
2011-07-08 10:55:00,63.23,63.26,63.21,63.24,2700.0,36.1011,36.1182,36.0897,36.1068,2700.0
2011-07-08 11:00:00,63.26,63.28,63.19,63.19,3700.0,36.1182,36.1297,36.0783,36.0783,3700.0
2011-07-08 11:05:00,63.2,63.22,63.16,63.2,2100.0,36.084,36.0954,36.0611,36.084,2100.0
2011-07-08 11:10:00,63.17,63.2,63.15,63.19,1600.0,36.0669,36.084,36.0554,36.0783,1600.0
2011-07-08 11:15:00,63.17,63.17,63.07,63.14,3500.0,36.0669,36.0669,36.0098,36.0497,3500.0
2011-07-08 11:20:00,63.1,63.18,63.1,63.18,1800.0,36.0269,36.0726,36.0269,36.0726,1800.0
2011-07-08 11:25:00,63.19,63.2,63.19,63.2,900.0,36.0783,36.084,36.0783,36.084,900.0
2011-07-08 11:30:00,63.2,63.22,63.13,63.18,6100.0,36.084,36.0954,36.044,36.0726,6100.0
2011-07-08 11:35:00,63.19,63.31,63.19,63.31,2300.0,36.0783,36.1468,36.0783,36.1468,2300.0
2011-07-08 11:40:00,63.32,63.36,63.32,63.36,2400.0,36.1525,36.1753,36.1525,36.1753,2400.0
2011-07-08 11:45:00,63.34,63.36,63.31,63.33,4400.0,36.1639,36.1753,36.1468,36.1582,4400.0
2011-07-08 11:50:00,63.37,63.37,63.34,63.34,800.0,36.181,36.181,36.1639,36.1639,800.0
2011-07-08 11:55:00,63.33,63.35,63.24,63.29,3200.0,36.1582,36.1696,36.1068,36.1354,3200.0
2011-07-08 12:00:00,63.28,63.33,63.25,63.33,9800.0,36.1297,36.1582,36.1125,36.1582,9800.0
2011-07-08 12:05:00,63.32,63.35,63.29,63.33,4000.0,36.1525,36.1696,36.1354,36.1582,4000.0
2011-07-08 12:10:00,63.33,63.35,63.23,63.25,5100.0,36.1582,36.1696,36.1011,36.1125,5100.0
2011-07-08 12:15:00,63.24,63.28,63.22,63.24,5300.0,36.1068,36.1297,36.0954,36.1068,5300.0
2011-07-08 12:20:00,63.24,63.24,63.17,63.17,4800.0,36.1068,36.1068,36.0669,36.0669,4800.0
2011-07-08 12:25:00,63.17,63.19,63.14,63.19,3900.0,36.0669,36.0783,36.0497,36.0783,3900.0
2011-07-08 12:30:00,63.2,63.25,63.19,63.2,2900.0,36.084,36.1125,36.0783,36.084,2900.0
2011-07-08 12:35:00,63.21,63.21,63.15,63.19,4000.0,36.0897,36.0897,36.0554,36.0783,4000.0
2011-07-08 12:40:00,63.19,63.19,63.16,63.17,2500.0,36.0783,36.0783,36.0611,36.0669,2500.0
2011-07-08 12:45:00,63.17,63.19,63.14,63.19,3700.0,36.0669,36.0783,36.0497,36.0783,3700.0
2011-07-08 12:50:00,63.19,63.2,63.15,63.17,3100.0,36.0783,36.084,36.0554,36.0669,3100.0
2011-07-08 12:55:00,63.16,63.16,63.1,63.1,2500.0,36.0611,36.0611,36.0269,36.0269,2500.0
2011-07-08 13:00:00,63.1,63.11,63.06,63.11,3500.0,36.0269,36.0326,36.004,36.0326,3500.0
2011-07-08 13:05:00,63.1,63.11,63.09,63.11,2800.0,36.0269,36.0326,36.0212,36.0326,2800.0
2011-07-08 13:10:00,63.11,63.12,63.05,63.07,2800.0,36.0326,36.0383,35.9983,36.0098,2800.0
2011-07-08 13:15:00,63.05,63.05,63.03,63.03,4000.0,35.9983,35.9983,35.9869,35.9869,4000.0
2011-07-08 13:20:00,63.03,63.04,63.0,63.01,4500.0,35.9869,35.9926,35.9698,35.9755,4500.0
2011-07-08 13:25:00,63.01,63.08,62.99,63.08,8700.0,35.9755,36.0155,35.9641,36.0155,8700.0
2011-07-08 13:30:00,63.08,63.11,63.04,63.09,7600.0,36.0155,36.0326,35.9926,36.0212,7600.0
2011-07-08 13:35:00,63.07,63.07,63.0,63.0,3700.0,36.0098,36.0098,35.9698,35.9698,3700.0
2011-07-08 13:40:00,63.01,63.06,62.97,62.98,6800.0,35.9755,36.004,35.9527,35.9584,6800.0
2011-07-08 13:45:00,63.0,63.0,62.93,62.93,3500.0,35.9698,35.9698,35.9298,35.9298,3500.0
2011-07-08 13:50:00,62.93,62.96,62.91,62.95,6500.0,35.9298,35.947,35.9184,35.9412,6500.0
2011-07-08 13:55:00,62.95,62.96,62.9,62.95,5200.0,35.9412,35.947,35.9127,35.9412,5200.0
2011-07-08 14:00:00,62.93,62.96,62.88,62.88,5800.0,35.9298,35.947,35.9013,35.9013,5800.0
2011-07-08 14:05:00,62.88,62.99,62.88,62.97,6500.0,35.9013,35.9641,35.9013,35.9527,6500.0
2011-07-08 14:10:00,62.97,62.97,62.93,62.95,1400.0,35.9527,35.9527,35.9298,35.9412,1400.0
2011-07-08 14:15:00,62.95,62.98,62.89,62.94,6800.0,35.9412,35.9584,35.907,35.9355,6800.0
2011-07-08 14:20:00,62.94,62.99,62.91,62.96,11300.0,35.9355,35.9641,35.9184,35.947,11300.0
2011-07-08 14:25:00,62.94,62.97,62.94,62.96,5800.0,35.9355,35.9527,35.9355,35.947,5800.0
2011-07-08 14:30:00,62.98,63.01,62.97,62.98,12900.0,35.9584,35.9755,35.9527,35.9584,12900.0
2011-07-08 14:35:00,62.98,63.0,62.97,63.0,6700.0,35.9584,35.9698,35.9527,35.9698,6700.0
2011-07-08 14:40:00,63.0,63.0,62.94,62.96,2000.0,35.9698,35.9698,35.9355,35.947,2000.0
2011-07-08 14:45:00,62.95,63.0,62.95,62.98,7200.0,35.9412,35.9698,35.9412,35.9584,7200.0
2011-07-08 14:50:00,62.99,63.0,62.98,63.0,6400.0,35.9641,35.9698,35.9584,35.9698,6400.0
2011-07-08 14:55:00,63.0,63.08,63.0,63.06,10400.0,35.9698,36.0155,35.9698,36.004,10400.0
2011-07-08 15:00:00,63.05,63.11,63.03,63.05,9600.0,35.9983,36.0326,35.9869,35.9983,9600.0
2011-07-08 15:05:00,63.05,63.08,63.02,63.05,10400.0,35.9983,36.0155,35.9812,35.9983,10400.0
2011-07-08 15:10:00,63.05,63.07,63.03,63.05,8600.0,35.9983,36.0098,35.9869,35.9983,8600.0
2011-07-08 15:15:00,63.06,63.06,62.98,62.99,9600.0,36.004,36.004,35.9584,35.9641,9600.0
2011-07-08 15:20:00,63.0,63.01,62.97,63.0,6000.0,35.9698,35.9755,35.9527,35.9698,6000.0
2011-07-08 15:25:00,63.0,63.04,63.0,63.01,8500.0,35.9698,35.9926,35.9698,35.9755,8500.0
2011-07-08 15:30:00,63.0,63.09,62.99,63.07,23900.0,35.9698,36.0212,35.9641,36.0098,23900.0
2011-07-08 15:35:00,63.06,63.11,63.03,63.06,22300.0,36.004,36.0326,35.9869,36.004,22300.0
2011-07-08 15:40:00,63.05,63.1,63.04,63.08,16500.0,35.9983,36.0269,35.9926,36.0155,16500.0
2011-07-08 15:45:00,63.08,63.09,63.01,63.06,39700.0,36.0155,36.0212,35.9755,36.004,39700.0
2011-07-08 15:50:00,63.05,63.08,63.03,63.06,38200.0,35.9983,36.0155,35.9869,36.004,38200.0
2011-07-08 15:55:00,63.05,63.09,62.99,63.01,63100.0,35.9983,36.0212,35.9641,35.9755,63100.0
2011-07-11 09:30:00,62.61,62.8,62.43,62.43,16300.0,35.7471,35.8556,35.6444,35.6444,16300.0
2011-07-11 09:35:00,62.39,62.61,62.39,62.55,6500.0,35.6215,35.7471,35.6215,35.7129,6500.0
2011-07-11 09:40:00,62.53,62.59,62.46,62.59,1900.0,35.7014,35.7357,35.6615,35.7357,1900.0
2011-07-11 09:45:00,62.55,62.55,62.44,62.52,5600.0,35.7129,35.7129,35.6501,35.6957,5600.0
2011-07-11 09:50:00,62.53,62.58,62.34,62.34,18600.0,35.7014,35.73,35.593,35.593,18600.0
2011-07-11 09:55:00,62.34,62.42,62.31,62.42,3900.0,35.593,35.6386,35.5758,35.6386,3900.0
2011-07-11 10:00:00,62.38,62.43,62.34,62.34,4300.0,35.6158,35.6444,35.593,35.593,4300.0
2011-07-11 10:05:00,62.37,62.43,62.34,62.39,4500.0,35.6101,35.6444,35.593,35.6215,4500.0
2011-07-11 10:10:00,62.37,62.45,62.35,62.45,2200.0,35.6101,35.6558,35.5987,35.6558,2200.0
2011-07-11 10:15:00,62.49,62.53,62.44,62.52,8800.0,35.6786,35.7014,35.6501,35.6957,8800.0
2011-07-11 10:20:00,62.48,62.52,62.39,62.47,11800.0,35.6729,35.6957,35.6215,35.6672,11800.0
2011-07-11 10:25:00,62.48,62.5,62.43,62.44,12200.0,35.6729,35.6843,35.6444,35.6501,12200.0
2011-07-11 10:30:00,62.41,62.54,62.41,62.54,10400.0,35.6329,35.7072,35.6329,35.7072,10400.0
2011-07-11 10:35:00,62.53,62.58,62.5,62.56,9600.0,35.7014,35.73,35.6843,35.7186,9600.0
2011-07-11 10:40:00,62.56,62.56,62.52,62.53,6400.0,35.7186,35.7186,35.6957,35.7014,6400.0
2011-07-11 10:45:00,62.54,62.59,62.54,62.57,6700.0,35.7072,35.7357,35.7072,35.7243,6700.0
2011-07-11 10:50:00,62.57,62.63,62.55,62.6,5700.0,35.7243,35.7585,35.7129,35.7414,5700.0
2011-07-11 10:55:00,62.61,62.62,62.55,62.58,8200.0,35.7471,35.7528,35.7129,35.73,8200.0
2011-07-11 11:00:00,62.58,62.65,62.58,62.64,6200.0,35.73,35.77,35.73,35.7642,6200.0
2011-07-11 11:05:00,62.61,62.68,62.61,62.68,4900.0,35.7471,35.7871,35.7471,35.7871,4900.0
2011-07-11 11:10:00,62.67,62.69,62.59,62.6,4800.0,35.7814,35.7928,35.7357,35.7414,4800.0
2011-07-11 11:15:00,62.62,62.67,62.59,62.64,4500.0,35.7528,35.7814,35.7357,35.7642,4500.0
2011-07-11 11:20:00,62.66,62.74,62.65,62.7,2700.0,35.7757,35.8213,35.77,35.7985,2700.0
2011-07-11 11:25:00,62.69,62.81,62.67,62.81,2200.0,35.7928,35.8613,35.7814,35.8613,2200.0
2011-07-11 11:30:00,62.81,62.85,62.75,62.81,4000.0,35.8613,35.8841,35.8271,35.8613,4000.0
2011-07-11 11:35:00,62.81,62.85,62.75,62.77,4300.0,35.8613,35.8841,35.8271,35.8385,4300.0
2011-07-11 11:40:00,62.77,62.82,62.7,62.74,5900.0,35.8385,35.867,35.7985,35.8213,5900.0
2011-07-11 11:45:00,62.73,62.84,62.73,62.76,6500.0,35.8156,35.8784,35.8156,35.8328,6500.0
2011-07-11 11:50:00,62.76,62.83,62.75,62.79,2700.0,35.8328,35.8727,35.8271,35.8499,2700.0
2011-07-11 11:55:00,62.78,62.78,62.66,62.71,3300.0,35.8442,35.8442,35.7757,35.8042,3300.0
2011-07-11 12:00:00,62.69,62.7,62.66,62.69,2100.0,35.7928,35.7985,35.7757,35.7928,2100.0
2011-07-11 12:05:00,62.7,62.82,62.7,62.82,4500.0,35.7985,35.867,35.7985,35.867,4500.0
2011-07-11 12:10:00,62.82,62.82,62.76,62.76,6500.0,35.867,35.867,35.8328,35.8328,6500.0
2011-07-11 12:15:00,62.77,62.81,62.76,62.8,4100.0,35.8385,35.8613,35.8328,35.8556,4100.0
2011-07-11 12:20:00,62.8,62.81,62.76,62.76,4000.0,35.8556,35.8613,35.8328,35.8328,4000.0
2011-07-11 12:25:00,62.77,62.82,62.77,62.81,4700.0,35.8385,35.867,35.8385,35.8613,4700.0
2011-07-11 12:30:00,62.81,62.81,62.71,62.75,10700.0,35.8613,35.8613,35.8042,35.8271,10700.0
2011-07-11 12:35:00,62.74,62.77,62.67,62.74,12100.0,35.8213,35.8385,35.7814,35.8213,12100.0
2011-07-11 12:40:00,62.73,62.75,62.7,62.72,3300.0,35.8156,35.8271,35.7985,35.8099,3300.0
2011-07-11 12:45:00,62.7,62.71,62.63,62.65,3500.0,35.7985,35.8042,35.7585,35.77,3500.0
2011-07-11 12:50:00,62.65,62.72,62.65,62.71,4100.0,35.77,35.8099,35.77,35.8042,4100.0
2011-07-11 12:55:00,62.7,62.71,62.68,62.7,1800.0,35.7985,35.8042,35.7871,35.7985,1800.0
2011-07-11 13:00:00,62.7,62.75,62.7,62.73,1700.0,35.7985,35.8271,35.7985,35.8156,1700.0
2011-07-11 13:05:00,62.74,62.74,62.71,62.72,1300.0,35.8213,35.8213,35.8042,35.8099,1300.0
2011-07-11 13:10:00,62.71,62.71,62.67,62.67,1300.0,35.8042,35.8042,35.7814,35.7814,1300.0
2011-07-11 13:15:00,62.66,62.66,62.6,62.6,7500.0,35.7757,35.7757,35.7414,35.7414,7500.0
2011-07-11 13:20:00,62.6,62.65,62.6,62.65,3600.0,35.7414,35.77,35.7414,35.77,3600.0
2011-07-11 13:25:00,62.63,62.67,62.63,62.63,1700.0,35.7585,35.7814,35.7585,35.7585,1700.0
2011-07-11 13:30:00,62.64,62.68,62.64,62.65,4400.0,35.7642,35.7871,35.7642,35.77,4400.0
2011-07-11 13:35:00,62.63,62.67,62.61,62.63,4100.0,35.7585,35.7814,35.7471,35.7585,4100.0
2011-07-11 13:40:00,62.63,62.65,62.58,62.65,2100.0,35.7585,35.77,35.73,35.77,2100.0
2011-07-11 13:45:00,62.64,62.65,62.6,62.64,2800.0,35.7642,35.77,35.7414,35.7642,2800.0
2011-07-11 13:50:00,62.66,62.66,62.62,62.65,1500.0,35.7757,35.7757,35.7528,35.77,1500.0
2011-07-11 13:55:00,62.66,62.66,62.63,62.64,2700.0,35.7757,35.7757,35.7585,35.7642,2700.0
2011-07-11 14:00:00,62.62,62.73,62.59,62.69,7000.0,35.7528,35.8156,35.7357,35.7928,7000.0
2011-07-11 14:05:00,62.68,62.68,62.65,62.67,1800.0,35.7871,35.7871,35.77,35.7814,1800.0
2011-07-11 14:10:00,62.67,62.69,62.65,62.65,2300.0,35.7814,35.7928,35.77,35.77,2300.0
2011-07-11 14:15:00,62.64,62.66,62.6,62.6,3600.0,35.7642,35.7757,35.7414,35.7414,3600.0
2011-07-11 14:20:00,62.61,62.68,62.6,62.6,5500.0,35.7471,35.7871,35.7414,35.7414,5500.0
2011-07-11 14:25:00,62.61,62.65,62.56,62.56,3300.0,35.7471,35.77,35.7186,35.7186,3300.0
2011-07-11 14:30:00,62.56,62.63,62.52,62.63,3600.0,35.7186,35.7585,35.6957,35.7585,3600.0
2011-07-11 14:35:00,62.61,62.67,62.59,62.67,4400.0,35.7471,35.7814,35.7357,35.7814,4400.0
2011-07-11 14:40:00,62.66,62.68,62.6,62.65,6200.0,35.7757,35.7871,35.7414,35.77,6200.0
2011-07-11 14:45:00,62.67,62.69,62.62,62.64,4900.0,35.7814,35.7928,35.7528,35.7642,4900.0
2011-07-11 14:50:00,62.63,62.69,62.63,62.64,6000.0,35.7585,35.7928,35.7585,35.7642,6000.0
2011-07-11 14:55:00,62.64,62.68,62.64,62.65,4100.0,35.7642,35.7871,35.7642,35.77,4100.0
2011-07-11 15:00:00,62.68,62.74,62.68,62.7,4700.0,35.7871,35.8213,35.7871,35.7985,4700.0
2011-07-11 15:05:00,62.71,62.71,62.7,62.7,10700.0,35.8042,35.8042,35.7985,35.7985,10700.0
2011-07-11 15:10:00,62.7,62.72,62.68,62.7,14400.0,35.7985,35.8099,35.7871,35.7985,14400.0
2011-07-11 15:15:00,62.68,62.72,62.68,62.7,4100.0,35.7871,35.8099,35.7871,35.7985,4100.0
2011-07-11 15:20:00,62.7,62.72,62.68,62.7,8100.0,35.7985,35.8099,35.7871,35.7985,8100.0
2011-07-11 15:25:00,62.71,62.77,62.68,62.77,16400.0,35.8042,35.8385,35.7871,35.8385,16400.0
2011-07-11 15:30:00,62.77,62.8,62.73,62.8,26900.0,35.8385,35.8556,35.8156,35.8556,26900.0
2011-07-11 15:35:00,62.79,62.84,62.76,62.78,14400.0,35.8499,35.8784,35.8328,35.8442,14400.0
2011-07-11 15:40:00,62.78,62.78,62.61,62.63,14100.0,35.8442,35.8442,35.7471,35.7585,14100.0
2011-07-11 15:45:00,62.61,62.64,62.51,62.54,20700.0,35.7471,35.7642,35.69,35.7072,20700.0
2011-07-11 15:50:00,62.54,62.57,62.5,62.52,17500.0,35.7072,35.7243,35.6843,35.6957,17500.0
2011-07-11 15:55:00,62.52,62.6,62.52,62.56,46600.0,35.6957,35.7414,35.6957,35.7186,46600.0
2011-07-12 09:30:00,62.44,62.84,62.39,62.56,6100.0,35.6501,35.8784,35.6215,35.7186,6100.0
2011-07-12 09:35:00,62.58,62.82,62.52,62.82,7300.0,35.73,35.867,35.6957,35.867,7300.0
2011-07-12 09:40:00,62.8,62.99,62.77,62.98,9000.0,35.8556,35.9641,35.8385,35.9584,9000.0
2011-07-12 09:45:00,62.99,63.2,62.96,63.14,18600.0,35.9641,36.084,35.947,36.0497,18600.0
2011-07-12 09:50:00,63.15,63.26,63.01,63.08,23700.0,36.0554,36.1182,35.9755,36.0155,23700.0
2011-07-12 09:55:00,63.09,63.23,63.05,63.09,20600.0,36.0212,36.1011,35.9983,36.0212,20600.0
2011-07-12 10:00:00,63.07,63.22,63.04,63.2,22900.0,36.0098,36.0954,35.9926,36.084,22900.0
2011-07-12 10:05:00,63.21,63.26,63.09,63.19,33400.0,36.0897,36.1182,36.0212,36.0783,33400.0
2011-07-12 10:10:00,63.22,63.22,63.08,63.14,10800.0,36.0954,36.0954,36.0155,36.0497,10800.0
2011-07-12 10:15:00,63.16,63.3,63.11,63.3,6000.0,36.0611,36.1411,36.0326,36.1411,6000.0
2011-07-12 10:20:00,63.28,63.54,63.28,63.43,12500.0,36.1297,36.2781,36.1297,36.2153,12500.0
2011-07-12 10:25:00,63.41,63.56,63.41,63.46,9900.0,36.2039,36.2895,36.2039,36.2324,9900.0
2011-07-12 10:30:00,63.46,63.49,63.38,63.49,4100.0,36.2324,36.2496,36.1868,36.2496,4100.0
2011-07-12 10:35:00,63.45,63.52,63.45,63.47,14900.0,36.2267,36.2667,36.2267,36.2381,14900.0
2011-07-12 10:40:00,63.47,63.48,63.37,63.41,13400.0,36.2381,36.2438,36.181,36.2039,13400.0
2011-07-12 10:45:00,63.41,63.41,63.31,63.4,9300.0,36.2039,36.2039,36.1468,36.1982,9300.0
2011-07-12 10:50:00,63.41,63.43,63.33,63.39,26700.0,36.2039,36.2153,36.1582,36.1925,26700.0
2011-07-12 10:55:00,63.39,63.43,63.31,63.39,14400.0,36.1925,36.2153,36.1468,36.1925,14400.0
2011-07-12 11:00:00,63.37,63.43,63.35,63.39,7000.0,36.181,36.2153,36.1696,36.1925,7000.0
2011-07-12 11:05:00,63.4,63.42,63.34,63.4,6500.0,36.1982,36.2096,36.1639,36.1982,6500.0
2011-07-12 11:10:00,63.4,63.52,63.4,63.52,8100.0,36.1982,36.2667,36.1982,36.2667,8100.0
2011-07-12 11:15:00,63.53,63.59,63.5,63.58,5200.0,36.2724,36.3067,36.2553,36.3009,5200.0
2011-07-12 11:20:00,63.59,63.71,63.57,63.7,8000.0,36.3067,36.3752,36.2952,36.3695,8000.0
2011-07-12 11:25:00,63.72,63.76,63.66,63.73,13100.0,36.3809,36.4037,36.3466,36.3866,13100.0
2011-07-12 11:30:00,63.72,63.75,63.67,63.73,13200.0,36.3809,36.398,36.3523,36.3866,13200.0
2011-07-12 11:35:00,63.73,63.75,63.69,63.75,19400.0,36.3866,36.398,36.3637,36.398,19400.0
2011-07-12 11:40:00,63.75,63.98,63.75,63.98,11400.0,36.398,36.5293,36.398,36.5293,11400.0
2011-07-12 11:45:00,63.98,64.0,63.89,63.92,10200.0,36.5293,36.5407,36.4779,36.4951,10200.0
2011-07-12 11:50:00,63.92,63.93,63.81,63.82,9400.0,36.4951,36.5008,36.4323,36.438,9400.0
2011-07-12 11:55:00,63.82,63.82,63.76,63.76,9600.0,36.438,36.438,36.4037,36.4037,9600.0
2011-07-12 12:00:00,63.75,63.77,63.71,63.73,5900.0,36.398,36.4094,36.3752,36.3866,5900.0
2011-07-12 12:05:00,63.74,63.74,63.67,63.7,7700.0,36.3923,36.3923,36.3523,36.3695,7700.0
2011-07-12 12:10:00,63.7,63.7,63.61,63.61,4700.0,36.3695,36.3695,36.3181,36.3181,4700.0
2011-07-12 12:15:00,63.6,63.7,63.6,63.7,4200.0,36.3124,36.3695,36.3124,36.3695,4200.0
2011-07-12 12:20:00,63.68,63.7,63.62,63.62,3900.0,36.358,36.3695,36.3238,36.3238,3900.0
2011-07-12 12:25:00,63.62,63.62,63.54,63.54,4900.0,36.3238,36.3238,36.2781,36.2781,4900.0
2011-07-12 12:30:00,63.56,63.56,63.5,63.5,3600.0,36.2895,36.2895,36.2553,36.2553,3600.0
2011-07-12 12:35:00,63.49,63.5,63.45,63.45,3400.0,36.2496,36.2553,36.2267,36.2267,3400.0
2011-07-12 12:40:00,63.44,63.5,63.43,63.5,4800.0,36.221,36.2553,36.2153,36.2553,4800.0
2011-07-12 12:45:00,63.48,63.8,63.47,63.53,15200.0,36.2438,36.4266,36.2381,36.2724,15200.0
2011-07-12 12:50:00,63.52,63.52,63.46,63.48,4800.0,36.2667,36.2667,36.2324,36.2438,4800.0
2011-07-12 12:55:00,63.5,63.6,63.49,63.6,7400.0,36.2553,36.3124,36.2496,36.3124,7400.0
2011-07-12 13:00:00,63.62,63.62,63.58,63.58,4300.0,36.3238,36.3238,36.3009,36.3009,4300.0
2011-07-12 13:05:00,63.59,63.7,63.59,63.68,8000.0,36.3067,36.3695,36.3067,36.358,8000.0
2011-07-12 13:10:00,63.7,63.7,63.57,63.58,5700.0,36.3695,36.3695,36.2952,36.3009,5700.0
2011-07-12 13:15:00,63.56,63.56,63.38,63.41,11300.0,36.2895,36.2895,36.1868,36.2039,11300.0
2011-07-12 13:20:00,63.4,63.53,63.4,63.51,6700.0,36.1982,36.2724,36.1982,36.261,6700.0
2011-07-12 13:25:00,63.51,63.52,63.37,63.37,12400.0,36.261,36.2667,36.181,36.181,12400.0
2011-07-12 13:30:00,63.37,63.4,63.33,63.33,36700.0,36.181,36.1982,36.1582,36.1582,36700.0
2011-07-12 13:35:00,63.33,63.33,63.29,63.33,6400.0,36.1582,36.1582,36.1354,36.1582,6400.0
2011-07-12 13:40:00,63.33,63.33,63.29,63.3,5800.0,36.1582,36.1582,36.1354,36.1411,5800.0
2011-07-12 13:45:00,63.31,63.32,63.3,63.3,3900.0,36.1468,36.1525,36.1411,36.1411,3900.0
2011-07-12 13:50:00,63.29,63.29,63.23,63.23,4000.0,36.1354,36.1354,36.1011,36.1011,4000.0
2011-07-12 13:55:00,63.24,63.25,63.22,63.22,4500.0,36.1068,36.1125,36.0954,36.0954,4500.0
2011-07-12 14:00:00,63.21,63.31,63.21,63.25,11000.0,36.0897,36.1468,36.0897,36.1125,11000.0
2011-07-12 14:05:00,63.24,63.29,63.21,63.25,13700.0,36.1068,36.1354,36.0897,36.1125,13700.0
2011-07-12 14:10:00,63.25,63.37,63.24,63.3,14300.0,36.1125,36.181,36.1068,36.1411,14300.0
2011-07-12 14:15:00,63.29,63.32,63.23,63.26,20800.0,36.1354,36.1525,36.1011,36.1182,20800.0
2011-07-12 14:20:00,63.26,63.3,63.24,63.28,11900.0,36.1182,36.1411,36.1068,36.1297,11900.0
2011-07-12 14:25:00,63.29,63.34,63.25,63.27,11600.0,36.1354,36.1639,36.1125,36.1239,11600.0
2011-07-12 14:30:00,63.28,63.31,63.22,63.23,15500.0,36.1297,36.1468,36.0954,36.1011,15500.0
2011-07-12 14:35:00,63.21,63.21,63.04,63.04,18900.0,36.0897,36.0897,35.9926,35.9926,18900.0
2011-07-12 14:40:00,63.04,63.06,63.01,63.04,13800.0,35.9926,36.004,35.9755,35.9926,13800.0
2011-07-12 14:45:00,63.05,63.05,62.98,63.01,8000.0,35.9983,35.9983,35.9584,35.9755,8000.0
2011-07-12 14:50:00,63.0,63.0,62.9,62.91,6900.0,35.9698,35.9698,35.9127,35.9184,6900.0
2011-07-12 14:55:00,62.91,62.91,62.82,62.82,9000.0,35.9184,35.9184,35.867,35.867,9000.0
2011-07-12 15:00:00,62.84,62.92,62.84,62.9,9900.0,35.8784,35.9241,35.8784,35.9127,9900.0
2011-07-12 15:05:00,62.9,62.95,62.9,62.93,10100.0,35.9127,35.9412,35.9127,35.9298,10100.0
2011-07-12 15:10:00,62.94,62.97,62.88,62.88,22700.0,35.9355,35.9527,35.9013,35.9013,22700.0
2011-07-12 15:15:00,62.9,62.9,62.82,62.89,9500.0,35.9127,35.9127,35.867,35.907,9500.0
2011-07-12 15:20:00,62.91,62.94,62.89,62.94,20500.0,35.9184,35.9355,35.907,35.9355,20500.0
2011-07-12 15:25:00,62.93,62.93,62.82,62.83,15600.0,35.9298,35.9298,35.867,35.8727,15600.0
2011-07-12 15:30:00,62.83,62.87,62.81,62.85,20100.0,35.8727,35.8956,35.8613,35.8841,20100.0
2011-07-12 15:35:00,62.85,62.87,62.79,62.86,13000.0,35.8841,35.8956,35.8499,35.8899,13000.0
2011-07-12 15:40:00,62.86,62.87,62.76,62.76,17700.0,35.8899,35.8956,35.8328,35.8328,17700.0
2011-07-12 15:45:00,62.76,62.8,62.66,62.66,24100.0,35.8328,35.8556,35.7757,35.7757,24100.0
2011-07-12 15:50:00,62.67,62.74,62.65,62.67,21800.0,35.7814,35.8213,35.77,35.7814,21800.0
2011-07-12 15:55:00,62.68,62.73,62.66,62.71,37400.0,35.7871,35.8156,35.7757,35.8042,37400.0
2011-07-13 09:30:00,62.73,62.98,62.29,62.29,16800.0,35.8156,35.9584,35.5644,35.5644,16800.0
2011-07-13 09:35:00,62.37,62.38,62.01,62.09,9900.0,35.6101,35.6158,35.4046,35.4502,9900.0
2011-07-13 09:40:00,62.14,62.29,62.09,62.27,5000.0,35.4788,35.5644,35.4502,35.553,5000.0
2011-07-13 09:45:00,62.27,62.49,62.15,62.46,15400.0,35.553,35.6786,35.4845,35.6615,15400.0
2011-07-13 09:50:00,62.45,62.59,62.33,62.53,13500.0,35.6558,35.7357,35.5873,35.7014,13500.0
2011-07-13 09:55:00,62.54,62.58,62.41,62.54,9100.0,35.7072,35.73,35.6329,35.7072,9100.0
2011-07-13 10:00:00,62.55,62.77,62.55,62.77,20200.0,35.7129,35.8385,35.7129,35.8385,20200.0
2011-07-13 10:05:00,62.77,62.83,62.48,62.51,12800.0,35.8385,35.8727,35.6729,35.69,12800.0
2011-07-13 10:10:00,62.54,62.67,62.43,62.67,12500.0,35.7072,35.7814,35.6444,35.7814,12500.0
2011-07-13 10:15:00,62.69,62.91,62.69,62.88,8800.0,35.7928,35.9184,35.7928,35.9013,8800.0
2011-07-13 10:20:00,62.9,62.97,62.83,62.84,8200.0,35.9127,35.9527,35.8727,35.8784,8200.0
2011-07-13 10:25:00,62.88,62.89,62.76,62.89,6600.0,35.9013,35.907,35.8328,35.907,6600.0
2011-07-13 10:30:00,62.88,62.96,62.84,62.86,10100.0,35.9013,35.947,35.8784,35.8899,10100.0
2011-07-13 10:35:00,62.84,62.85,62.72,62.73,4700.0,35.8784,35.8841,35.8099,35.8156,4700.0
2011-07-13 10:40:00,62.71,62.73,62.7,62.7,1800.0,35.8042,35.8156,35.7985,35.7985,1800.0
2011-07-13 10:45:00,62.69,62.74,62.6,62.65,4800.0,35.7928,35.8213,35.7414,35.77,4800.0
2011-07-13 10:50:00,62.66,62.69,62.63,62.65,4400.0,35.7757,35.7928,35.7585,35.77,4400.0
2011-07-13 10:55:00,62.67,62.75,62.67,62.68,2000.0,35.7814,35.8271,35.7814,35.7871,2000.0
2011-07-13 11:00:00,62.67,62.67,62.54,62.6,8000.0,35.7814,35.7814,35.7072,35.7414,8000.0
2011-07-13 11:05:00,62.62,62.63,62.52,62.52,7500.0,35.7528,35.7585,35.6957,35.6957,7500.0
2011-07-13 11:10:00,62.54,62.58,62.43,62.44,5600.0,35.7072,35.73,35.6444,35.6501,5600.0
2011-07-13 11:15:00,62.45,62.45,62.38,62.4,10000.0,35.6558,35.6558,35.6158,35.6272,10000.0
2011-07-13 11:20:00,62.4,62.41,62.33,62.34,2900.0,35.6272,35.6329,35.5873,35.593,2900.0
2011-07-13 11:25:00,62.35,62.43,62.34,62.39,6500.0,35.5987,35.6444,35.593,35.6215,6500.0
2011-07-13 11:30:00,62.39,62.4,62.32,62.35,4300.0,35.6215,35.6272,35.5815,35.5987,4300.0
2011-07-13 11:35:00,62.36,62.41,62.35,62.39,4600.0,35.6044,35.6329,35.5987,35.6215,4600.0
2011-07-13 11:40:00,62.38,62.4,62.08,62.08,14600.0,35.6158,35.6272,35.4445,35.4445,14600.0
2011-07-13 11:45:00,62.07,62.6,62.02,62.06,12200.0,35.4388,35.7414,35.4103,35.4331,12200.0
2011-07-13 11:50:00,62.05,62.09,62.0,62.08,4400.0,35.4274,35.4502,35.3988,35.4445,4400.0
2011-07-13 11:55:00,62.1,62.21,62.1,62.14,4400.0,35.4559,35.5187,35.4559,35.4788,4400.0
2011-07-13 12:00:00,62.17,62.22,62.16,62.18,5300.0,35.4959,35.5245,35.4902,35.5016,5300.0
2011-07-13 12:05:00,62.18,62.25,62.16,62.25,5200.0,35.5016,35.5416,35.4902,35.5416,5200.0
2011-07-13 12:10:00,62.26,62.39,62.26,62.39,6900.0,35.5473,35.6215,35.5473,35.6215,6900.0
2011-07-13 12:15:00,62.38,62.41,62.35,62.41,2100.0,35.6158,35.6329,35.5987,35.6329,2100.0
2011-07-13 12:20:00,62.4,62.4,62.34,62.37,3000.0,35.6272,35.6272,35.593,35.6101,3000.0
2011-07-13 12:25:00,62.36,62.37,62.27,62.27,5600.0,35.6044,35.6101,35.553,35.553,5600.0
2011-07-13 12:30:00,62.28,62.32,62.25,62.29,6500.0,35.5587,35.5815,35.5416,35.5644,6500.0
2011-07-13 12:35:00,62.27,62.29,62.24,62.27,4300.0,35.553,35.5644,35.5359,35.553,4300.0
2011-07-13 12:40:00,62.28,62.35,62.28,62.31,2800.0,35.5587,35.5987,35.5587,35.5758,2800.0
2011-07-13 12:45:00,62.32,62.42,62.3,62.37,7400.0,35.5815,35.6386,35.5701,35.6101,7400.0
2011-07-13 12:50:00,62.36,62.37,62.3,62.36,3700.0,35.6044,35.6101,35.5701,35.6044,3700.0
2011-07-13 12:55:00,62.35,62.38,62.32,62.37,3400.0,35.5987,35.6158,35.5815,35.6101,3400.0
2011-07-13 13:00:00,62.34,62.36,62.32,62.36,5000.0,35.593,35.6044,35.5815,35.6044,5000.0
2011-07-13 13:05:00,62.36,62.36,62.27,62.3,4000.0,35.6044,35.6044,35.553,35.5701,4000.0
2011-07-13 13:10:00,62.29,62.32,62.26,62.27,3700.0,35.5644,35.5815,35.5473,35.553,3700.0
2011-07-13 13:15:00,62.27,62.27,62.16,62.17,7900.0,35.553,35.553,35.4902,35.4959,7900.0
2011-07-13 13:20:00,62.17,62.22,62.16,62.22,4700.0,35.4959,35.5245,35.4902,35.5245,4700.0
2011-07-13 13:25:00,62.22,62.22,62.2,62.22,1800.0,35.5245,35.5245,35.513,35.5245,1800.0
2011-07-13 13:30:00,62.22,62.22,62.18,62.18,5100.0,35.5245,35.5245,35.5016,35.5016,5100.0
2011-07-13 13:35:00,62.18,62.27,62.17,62.22,4300.0,35.5016,35.553,35.4959,35.5245,4300.0
2011-07-13 13:40:00,62.22,62.25,62.16,62.18,24600.0,35.5245,35.5416,35.4902,35.5016,24600.0
2011-07-13 13:45:00,62.18,62.18,61.86,61.86,21300.0,35.5016,35.5016,35.3189,35.3189,21300.0
2011-07-13 13:50:00,61.85,62.12,61.82,62.12,61400.0,35.3132,35.4674,35.2961,35.4674,61400.0
2011-07-13 13:55:00,62.12,62.36,62.12,62.24,64200.0,35.4674,35.6044,35.4674,35.5359,64200.0
2011-07-13 14:00:00,62.25,62.32,62.18,62.31,5200.0,35.5416,35.5815,35.5016,35.5758,5200.0
2011-07-13 14:05:00,62.31,62.32,62.21,62.28,3000.0,35.5758,35.5815,35.5187,35.5587,3000.0
2011-07-13 14:10:00,62.27,62.37,62.25,62.25,4900.0,35.553,35.6101,35.5416,35.5416,4900.0
2011-07-13 14:15:00,62.27,62.35,62.2,62.2,6100.0,35.553,35.5987,35.513,35.513,6100.0
2011-07-13 14:20:00,62.2,62.2,62.1,62.12,2600.0,35.513,35.513,35.4559,35.4674,2600.0
2011-07-13 14:25:00,62.15,62.18,62.12,62.15,7900.0,35.4845,35.5016,35.4674,35.4845,7900.0
2011-07-13 14:30:00,62.15,62.17,62.08,62.08,7800.0,35.4845,35.4959,35.4445,35.4445,7800.0
2011-07-13 14:35:00,62.08,62.17,62.05,62.1,13400.0,35.4445,35.4959,35.4274,35.4559,13400.0
2011-07-13 14:40:00,62.09,62.11,62.06,62.1,6200.0,35.4502,35.4616,35.4331,35.4559,6200.0
2011-07-13 14:45:00,62.1,62.12,62.07,62.1,9800.0,35.4559,35.4674,35.4388,35.4559,9800.0
2011-07-13 14:50:00,62.1,62.11,62.07,62.09,4300.0,35.4559,35.4616,35.4388,35.4502,4300.0
2011-07-13 14:55:00,62.1,62.1,62.02,62.03,3900.0,35.4559,35.4559,35.4103,35.416,3900.0
2011-07-13 15:00:00,62.03,62.08,62.0,62.03,7100.0,35.416,35.4445,35.3988,35.416,7100.0
2011-07-13 15:05:00,62.04,62.05,61.97,62.0,8000.0,35.4217,35.4274,35.3817,35.3988,8000.0
2011-07-13 15:10:00,62.0,62.0,61.83,61.85,13900.0,35.3988,35.3988,35.3018,35.3132,13900.0
2011-07-13 15:15:00,61.85,61.91,61.79,61.8,12100.0,35.3132,35.3475,35.2789,35.2847,12100.0
2011-07-13 15:20:00,61.78,61.78,61.57,61.59,24700.0,35.2732,35.2732,35.1533,35.1648,24700.0
2011-07-13 15:25:00,61.6,61.66,61.56,61.63,19700.0,35.1705,35.2047,35.1476,35.1876,19700.0
2011-07-13 15:30:00,61.62,61.63,61.56,61.6,22400.0,35.1819,35.1876,35.1476,35.1705,22400.0
2011-07-13 15:35:00,61.6,61.76,61.58,61.59,35900.0,35.1705,35.2618,35.159,35.1648,35900.0
2011-07-13 15:40:00,61.57,61.6,61.48,61.51,34500.0,35.1533,35.1705,35.1019,35.1191,34500.0
2011-07-13 15:45:00,61.51,61.51,61.36,61.47,37100.0,35.1191,35.1191,35.0334,35.0962,37100.0
2011-07-13 15:50:00,61.49,61.51,61.42,61.45,21600.0,35.1077,35.1191,35.0677,35.0848,21600.0
2011-07-13 15:55:00,61.44,61.44,61.32,61.38,98500.0,35.0791,35.0791,35.0106,35.0449,98500.0
2011-07-14 09:30:00,61.6,61.67,61.33,61.34,7900.0,35.1705,35.2104,35.0163,35.022,7900.0
2011-07-14 09:35:00,61.35,61.53,61.3,61.37,5300.0,35.0277,35.1305,34.9992,35.0391,5300.0
2011-07-14 09:40:00,61.44,61.51,61.4,61.44,2200.0,35.0791,35.1191,35.0563,35.0791,2200.0
2011-07-14 09:45:00,61.44,61.57,61.38,61.56,9400.0,35.0791,35.1533,35.0449,35.1476,9400.0
2011-07-14 09:50:00,61.55,61.61,61.5,61.57,8400.0,35.1419,35.1762,35.1134,35.1533,8400.0
2011-07-14 09:55:00,61.57,61.61,61.42,61.45,7700.0,35.1533,35.1762,35.0677,35.0848,7700.0
2011-07-14 10:00:00,61.44,61.53,61.38,61.53,33100.0,35.0791,35.1305,35.0449,35.1305,33100.0
2011-07-14 10:05:00,61.5,61.63,61.46,61.62,7100.0,35.1134,35.1876,35.0905,35.1819,7100.0
2011-07-14 10:10:00,61.63,61.64,61.52,61.64,5800.0,35.1876,35.1933,35.1248,35.1933,5800.0
2011-07-14 10:15:00,61.65,61.75,61.63,61.65,8100.0,35.199,35.2561,35.1876,35.199,8100.0
2011-07-14 10:20:00,61.63,61.73,61.6,61.7,15300.0,35.1876,35.2447,35.1705,35.2276,15300.0
2011-07-14 10:25:00,61.72,61.74,61.64,61.64,6400.0,35.239,35.2504,35.1933,35.1933,6400.0
2011-07-14 10:30:00,61.66,61.69,61.55,61.63,3500.0,35.2047,35.2218,35.1419,35.1876,3500.0
2011-07-14 10:35:00,61.63,61.63,61.53,61.58,4400.0,35.1876,35.1876,35.1305,35.159,4400.0
2011-07-14 10:40:00,61.53,61.57,61.48,61.55,12100.0,35.1305,35.1533,35.1019,35.1419,12100.0
2011-07-14 10:45:00,61.55,61.6,61.54,61.56,4700.0,35.1419,35.1705,35.1362,35.1476,4700.0
2011-07-14 10:50:00,61.57,61.57,61.5,61.51,3800.0,35.1533,35.1533,35.1134,35.1191,3800.0
2011-07-14 10:55:00,61.5,61.53,61.45,61.52,6700.0,35.1134,35.1305,35.0848,35.1248,6700.0
2011-07-14 11:00:00,61.53,61.64,61.52,61.64,4300.0,35.1305,35.1933,35.1248,35.1933,4300.0
2011-07-14 11:05:00,61.62,61.66,61.56,61.64,9200.0,35.1819,35.2047,35.1476,35.1933,9200.0
2011-07-14 11:10:00,61.63,61.67,61.6,61.65,6400.0,35.1876,35.2104,35.1705,35.199,6400.0
2011-07-14 11:15:00,61.65,61.7,61.61,61.7,5600.0,35.199,35.2276,35.1762,35.2276,5600.0
2011-07-14 11:20:00,61.7,61.73,61.64,61.67,4300.0,35.2276,35.2447,35.1933,35.2104,4300.0
2011-07-14 11:25:00,61.68,61.73,61.65,61.65,2000.0,35.2161,35.2447,35.199,35.199,2000.0
2011-07-14 11:30:00,61.65,61.67,61.64,61.67,2500.0,35.199,35.2104,35.1933,35.2104,2500.0
2011-07-14 11:35:00,61.64,61.64,61.54,61.54,2100.0,35.1933,35.1933,35.1362,35.1362,2100.0
2011-07-14 11:40:00,61.52,61.63,61.5,61.63,6800.0,35.1248,35.1876,35.1134,35.1876,6800.0
2011-07-14 11:45:00,61.65,61.67,61.6,61.67,6500.0,35.199,35.2104,35.1705,35.2104,6500.0
2011-07-14 11:50:00,61.68,61.73,61.67,61.72,4200.0,35.2161,35.2447,35.2104,35.239,4200.0
2011-07-14 11:55:00,61.73,61.74,61.69,61.69,6900.0,35.2447,35.2504,35.2218,35.2218,6900.0
2011-07-14 12:00:00,61.67,61.67,61.55,61.55,3200.0,35.2104,35.2104,35.1419,35.1419,3200.0
2011-07-14 12:05:00,61.55,61.59,61.55,61.58,6200.0,35.1419,35.1648,35.1419,35.159,6200.0
2011-07-14 12:10:00,61.59,61.69,61.58,61.69,10100.0,35.1648,35.2218,35.159,35.2218,10100.0
2011-07-14 12:15:00,61.7,61.74,61.69,61.74,32700.0,35.2276,35.2504,35.2218,35.2504,32700.0
2011-07-14 12:20:00,61.74,61.94,61.74,61.93,25700.0,35.2504,35.3646,35.2504,35.3589,25700.0
2011-07-14 12:25:00,61.93,62.22,61.92,62.22,39900.0,35.3589,35.5245,35.3532,35.5245,39900.0
2011-07-14 12:30:00,62.22,62.31,62.07,62.11,27100.0,35.5245,35.5758,35.4388,35.4616,27100.0
2011-07-14 12:35:00,62.1,62.15,62.01,62.02,8600.0,35.4559,35.4845,35.4046,35.4103,8600.0
2011-07-14 12:40:00,62.02,62.07,61.97,62.03,8500.0,35.4103,35.4388,35.3817,35.416,8500.0
2011-07-14 12:45:00,62.02,62.03,61.89,61.91,15400.0,35.4103,35.416,35.336,35.3475,15400.0
2011-07-14 12:50:00,61.91,61.94,61.78,61.78,9100.0,35.3475,35.3646,35.2732,35.2732,9100.0
2011-07-14 12:55:00,61.82,61.9,61.79,61.89,8500.0,35.2961,35.3417,35.2789,35.336,8500.0
2011-07-14 13:00:00,61.89,61.95,61.86,61.87,7100.0,35.336,35.3703,35.3189,35.3246,7100.0
2011-07-14 13:05:00,61.87,61.96,61.87,61.92,4500.0,35.3246,35.376,35.3246,35.3532,4500.0
2011-07-14 13:10:00,61.9,61.9,61.81,61.81,11800.0,35.3417,35.3417,35.2904,35.2904,11800.0
2011-07-14 13:15:00,61.83,61.87,61.75,61.77,6200.0,35.3018,35.3246,35.2561,35.2675,6200.0
2011-07-14 13:20:00,61.75,61.77,61.71,61.76,14300.0,35.2561,35.2675,35.2333,35.2618,14300.0
2011-07-14 13:25:00,61.76,61.79,61.65,61.67,24800.0,35.2618,35.2789,35.199,35.2104,24800.0
2011-07-14 13:30:00,61.67,61.94,61.65,61.87,36300.0,35.2104,35.3646,35.199,35.3246,36300.0
2011-07-14 13:35:00,61.9,61.91,61.81,61.87,15700.0,35.3417,35.3475,35.2904,35.3246,15700.0
2011-07-14 13:40:00,61.87,62.02,61.87,61.98,13200.0,35.3246,35.4103,35.3246,35.3874,13200.0
2011-07-14 13:45:00,61.97,61.98,61.85,61.92,14400.0,35.3817,35.3874,35.3132,35.3532,14400.0
2011-07-14 13:50:00,61.91,61.91,61.77,61.83,9800.0,35.3475,35.3475,35.2675,35.3018,9800.0
2011-07-14 13:55:00,61.81,61.93,61.79,61.92,7100.0,35.2904,35.3589,35.2789,35.3532,7100.0
2011-07-14 14:00:00,61.92,61.93,61.87,61.88,46600.0,35.3532,35.3589,35.3246,35.3303,46600.0
2011-07-14 14:05:00,61.89,61.89,61.8,61.84,9600.0,35.336,35.336,35.2847,35.3075,9600.0
2011-07-14 14:10:00,61.84,61.93,61.83,61.89,14000.0,35.3075,35.3589,35.3018,35.336,14000.0
2011-07-14 14:15:00,61.89,61.92,61.84,61.85,12300.0,35.336,35.3532,35.3075,35.3132,12300.0
2011-07-14 14:20:00,61.85,61.91,61.82,61.86,16100.0,35.3132,35.3475,35.2961,35.3189,16100.0
2011-07-14 14:25:00,61.85,61.86,61.8,61.84,13100.0,35.3132,35.3189,35.2847,35.3075,13100.0
2011-07-14 14:30:00,61.83,61.85,61.8,61.85,9600.0,35.3018,35.3132,35.2847,35.3132,9600.0
2011-07-14 14:35:00,61.85,61.86,61.78,61.81,11700.0,35.3132,35.3189,35.2732,35.2904,11700.0
2011-07-14 14:40:00,61.81,61.86,61.81,61.85,7400.0,35.2904,35.3189,35.2904,35.3132,7400.0
2011-07-14 14:45:00,61.84,61.85,61.79,61.81,10900.0,35.3075,35.3132,35.2789,35.2904,10900.0
2011-07-14 14:50:00,61.8,61.84,61.77,61.77,9300.0,35.2847,35.3075,35.2675,35.2675,9300.0
2011-07-14 14:55:00,61.77,61.83,61.75,61.81,10500.0,35.2675,35.3018,35.2561,35.2904,10500.0
2011-07-14 15:00:00,61.81,61.86,61.77,61.85,19600.0,35.2904,35.3189,35.2675,35.3132,19600.0
2011-07-14 15:05:00,61.85,61.86,61.83,61.85,22200.0,35.3132,35.3189,35.3018,35.3132,22200.0
2011-07-14 15:10:00,61.85,61.86,61.79,61.79,23800.0,35.3132,35.3189,35.2789,35.2789,23800.0
2011-07-14 15:15:00,61.8,61.8,61.7,61.71,28500.0,35.2847,35.2847,35.2276,35.2333,28500.0
2011-07-14 15:20:00,61.71,61.8,61.7,61.78,53700.0,35.2333,35.2847,35.2276,35.2732,53700.0
2011-07-14 15:25:00,61.78,61.85,61.73,61.83,37400.0,35.2732,35.3132,35.2447,35.3018,37400.0
2011-07-14 15:30:00,61.84,61.84,61.77,61.79,33200.0,35.3075,35.3075,35.2675,35.2789,33200.0
2011-07-14 15:35:00,61.79,61.83,61.75,61.78,24000.0,35.2789,35.3018,35.2561,35.2732,24000.0
2011-07-14 15:40:00,61.77,61.79,61.69,61.7,23100.0,35.2675,35.2789,35.2218,35.2276,23100.0
2011-07-14 15:45:00,61.69,61.74,61.64,61.73,39400.0,35.2218,35.2504,35.1933,35.2447,39400.0
2011-07-14 15:50:00,61.74,61.79,61.68,61.77,31300.0,35.2504,35.2789,35.2161,35.2675,31300.0
2011-07-14 15:55:00,61.77,61.77,61.61,61.64,87400.0,35.2675,35.2675,35.1762,35.1933,87400.0
2011-07-15 09:30:00,62.0,62.06,61.67,61.72,14500.0,35.3988,35.4331,35.2104,35.239,14500.0
2011-07-15 09:35:00,61.79,61.79,61.51,61.59,9600.0,35.2789,35.2789,35.1191,35.1648,9600.0
2011-07-15 09:40:00,61.59,61.66,61.54,61.55,9700.0,35.1648,35.2047,35.1362,35.1419,9700.0
2011-07-15 09:45:00,61.57,61.69,61.46,61.68,8800.0,35.1533,35.2218,35.0905,35.2161,8800.0
2011-07-15 09:50:00,61.68,61.74,61.53,61.53,7800.0,35.2161,35.2504,35.1305,35.1305,7800.0
2011-07-15 09:55:00,61.47,61.82,61.41,61.82,17000.0,35.0962,35.2961,35.062,35.2961,17000.0
2011-07-15 10:00:00,61.82,61.91,61.77,61.85,11900.0,35.2961,35.3475,35.2675,35.3132,11900.0
2011-07-15 10:05:00,61.86,61.9,61.82,61.87,15300.0,35.3189,35.3417,35.2961,35.3246,15300.0
2011-07-15 10:10:00,61.87,61.88,61.82,61.86,9000.0,35.3246,35.3303,35.2961,35.3189,9000.0
2011-07-15 10:15:00,61.89,61.91,61.83,61.85,10500.0,35.336,35.3475,35.3018,35.3132,10500.0
2011-07-15 10:20:00,61.85,61.88,61.77,61.85,13100.0,35.3132,35.3303,35.2675,35.3132,13100.0
2011-07-15 10:25:00,61.85,61.85,61.69,61.82,6700.0,35.3132,35.3132,35.2218,35.2961,6700.0
2011-07-15 10:30:00,61.88,61.88,61.75,61.75,2700.0,35.3303,35.3303,35.2561,35.2561,2700.0
2011-07-15 10:35:00,61.77,61.77,61.7,61.7,2500.0,35.2675,35.2675,35.2276,35.2276,2500.0
2011-07-15 10:40:00,61.7,61.79,61.7,61.79,5900.0,35.2276,35.2789,35.2276,35.2789,5900.0
2011-07-15 10:45:00,61.8,61.82,61.76,61.77,10500.0,35.2847,35.2961,35.2618,35.2675,10500.0
2011-07-15 10:50:00,61.79,61.87,61.79,61.85,15600.0,35.2789,35.3246,35.2789,35.3132,15600.0
2011-07-15 10:55:00,61.85,61.9,61.82,61.86,6500.0,35.3132,35.3417,35.2961,35.3189,6500.0
2011-07-15 11:00:00,61.86,61.93,61.84,61.91,5800.0,35.3189,35.3589,35.3075,35.3475,5800.0
2011-07-15 11:05:00,61.91,61.96,61.91,61.92,4100.0,35.3475,35.376,35.3475,35.3532,4100.0
2011-07-15 11:10:00,61.95,62.04,61.95,62.02,4500.0,35.3703,35.4217,35.3703,35.4103,4500.0
2011-07-15 11:15:00,62.03,62.11,62.03,62.06,4500.0,35.416,35.4616,35.416,35.4331,4500.0
2011-07-15 11:20:00,62.04,62.1,62.04,62.1,1500.0,35.4217,35.4559,35.4217,35.4559,1500.0
2011-07-15 11:25:00,62.11,62.11,62.05,62.07,1500.0,35.4616,35.4616,35.4274,35.4388,1500.0
2011-07-15 11:30:00,62.09,62.09,62.03,62.07,3800.0,35.4502,35.4502,35.416,35.4388,3800.0
2011-07-15 11:35:00,62.08,62.13,62.08,62.1,1500.0,35.4445,35.4731,35.4445,35.4559,1500.0
2011-07-15 11:40:00,62.11,62.13,62.07,62.08,3900.0,35.4616,35.4731,35.4388,35.4445,3900.0
2011-07-15 11:45:00,62.09,62.14,62.09,62.1,2500.0,35.4502,35.4788,35.4502,35.4559,2500.0
2011-07-15 11:50:00,62.12,62.14,62.11,62.13,2000.0,35.4674,35.4788,35.4616,35.4731,2000.0
2011-07-15 11:55:00,62.12,62.12,62.07,62.07,1200.0,35.4674,35.4674,35.4388,35.4388,1200.0
2011-07-15 12:00:00,62.1,62.15,62.06,62.13,19500.0,35.4559,35.4845,35.4331,35.4731,19500.0
2011-07-15 12:05:00,62.13,62.13,62.0,62.03,20400.0,35.4731,35.4731,35.3988,35.416,20400.0
2011-07-15 12:10:00,62.03,62.04,61.99,62.03,4200.0,35.416,35.4217,35.3931,35.416,4200.0
2011-07-15 12:15:00,62.02,62.04,61.96,61.96,8300.0,35.4103,35.4217,35.376,35.376,8300.0
2011-07-15 12:20:00,61.95,62.04,61.93,62.04,4400.0,35.3703,35.4217,35.3589,35.4217,4400.0
2011-07-15 12:25:00,62.05,62.08,61.99,62.02,9000.0,35.4274,35.4445,35.3931,35.4103,9000.0
2011-07-15 12:30:00,62.03,62.08,61.99,62.01,9300.0,35.416,35.4445,35.3931,35.4046,9300.0
2011-07-15 12:35:00,62.01,62.02,62.0,62.0,3200.0,35.4046,35.4103,35.3988,35.3988,3200.0
2011-07-15 12:40:00,62.0,62.01,61.94,61.98,4700.0,35.3988,35.4046,35.3646,35.3874,4700.0
2011-07-15 12:45:00,61.98,62.03,61.98,62.02,4600.0,35.3874,35.416,35.3874,35.4103,4600.0
2011-07-15 12:50:00,62.02,62.07,61.97,62.04,8800.0,35.4103,35.4388,35.3817,35.4217,8800.0
2011-07-15 12:55:00,62.04,62.09,62.04,62.09,4000.0,35.4217,35.4502,35.4217,35.4502,4000.0
2011-07-15 13:00:00,62.08,62.08,62.03,62.06,2800.0,35.4445,35.4445,35.416,35.4331,2800.0
2011-07-15 13:05:00,62.07,62.07,62.05,62.06,4300.0,35.4388,35.4388,35.4274,35.4331,4300.0
2011-07-15 13:10:00,62.06,62.09,62.01,62.02,9100.0,35.4331,35.4502,35.4046,35.4103,9100.0
2011-07-15 13:15:00,62.01,62.03,61.95,61.95,4900.0,35.4046,35.416,35.3703,35.3703,4900.0
2011-07-15 13:20:00,61.93,61.99,61.93,61.98,1800.0,35.3589,35.3931,35.3589,35.3874,1800.0
2011-07-15 13:25:00,61.99,62.04,61.99,62.04,5000.0,35.3931,35.4217,35.3931,35.4217,5000.0
2011-07-15 13:30:00,62.05,62.08,61.99,62.05,7800.0,35.4274,35.4445,35.3931,35.4274,7800.0
2011-07-15 13:35:00,62.05,62.1,61.99,62.0,21800.0,35.4274,35.4559,35.3931,35.3988,21800.0
2011-07-15 13:40:00,61.99,62.01,61.92,61.98,43600.0,35.3931,35.4046,35.3532,35.3874,43600.0
2011-07-15 13:45:00,61.98,62.03,61.95,61.95,7500.0,35.3874,35.416,35.3703,35.3703,7500.0
2011-07-15 13:50:00,61.95,62.0,61.95,61.97,5700.0,35.3703,35.3988,35.3703,35.3817,5700.0
2011-07-15 13:55:00,61.97,61.97,61.92,61.94,6800.0,35.3817,35.3817,35.3532,35.3646,6800.0
2011-07-15 14:00:00,61.93,61.96,61.88,61.89,5700.0,35.3589,35.376,35.3303,35.336,5700.0
2011-07-15 14:05:00,61.89,61.9,61.82,61.84,6500.0,35.336,35.3417,35.2961,35.3075,6500.0
2011-07-15 14:10:00,61.85,61.85,61.79,61.85,7500.0,35.3132,35.3132,35.2789,35.3132,7500.0
2011-07-15 14:15:00,61.85,61.9,61.83,61.85,4700.0,35.3132,35.3417,35.3018,35.3132,4700.0
2011-07-15 14:20:00,61.85,61.85,61.77,61.78,5400.0,35.3132,35.3132,35.2675,35.2732,5400.0
2011-07-15 14:25:00,61.79,61.8,61.72,61.74,4900.0,35.2789,35.2847,35.239,35.2504,4900.0
2011-07-15 14:30:00,61.73,61.77,61.7,61.71,11800.0,35.2447,35.2675,35.2276,35.2333,11800.0
2011-07-15 14:35:00,61.71,61.74,61.69,61.71,10600.0,35.2333,35.2504,35.2218,35.2333,10600.0
2011-07-15 14:40:00,61.72,61.77,61.71,61.73,9400.0,35.239,35.2675,35.2333,35.2447,9400.0
2011-07-15 14:45:00,61.72,61.81,61.72,61.79,13000.0,35.239,35.2904,35.239,35.2789,13000.0
2011-07-15 14:50:00,61.79,61.81,61.74,61.75,9000.0,35.2789,35.2904,35.2504,35.2561,9000.0
2011-07-15 14:55:00,61.74,61.77,61.7,61.7,11400.0,35.2504,35.2675,35.2276,35.2276,11400.0
2011-07-15 15:00:00,61.7,61.77,61.7,61.74,11600.0,35.2276,35.2675,35.2276,35.2504,11600.0
2011-07-15 15:05:00,61.74,61.77,61.68,61.77,14800.0,35.2504,35.2675,35.2161,35.2675,14800.0
2011-07-15 15:10:00,61.77,61.77,61.74,61.75,9100.0,35.2675,35.2675,35.2504,35.2561,9100.0
2011-07-15 15:15:00,61.75,61.78,61.75,61.76,6400.0,35.2561,35.2732,35.2561,35.2618,6400.0
2011-07-15 15:20:00,61.76,61.79,61.72,61.79,12100.0,35.2618,35.2789,35.239,35.2789,12100.0
2011-07-15 15:25:00,61.79,61.83,61.78,61.82,21900.0,35.2789,35.3018,35.2732,35.2961,21900.0
2011-07-15 15:30:00,61.82,61.85,61.78,61.78,18800.0,35.2961,35.3132,35.2732,35.2732,18800.0
2011-07-15 15:35:00,61.78,61.78,61.71,61.76,21300.0,35.2732,35.2732,35.2333,35.2618,21300.0
2011-07-15 15:40:00,61.75,61.79,61.74,61.79,28700.0,35.2561,35.2789,35.2504,35.2789,28700.0
2011-07-15 15:45:00,61.79,62.03,61.79,61.97,53800.0,35.2789,35.416,35.2789,35.3817,53800.0
2011-07-15 15:50:00,61.99,62.01,61.93,61.98,14800.0,35.3931,35.4046,35.3589,35.3874,14800.0
2011-07-15 15:55:00,61.97,61.97,61.82,61.86,68600.0,35.3817,35.3817,35.2961,35.3189,68600.0
2011-07-18 09:30:00,61.45,61.73,61.45,61.65,13600.0,35.0848,35.2447,35.0848,35.199,13600.0
2011-07-18 09:35:00,61.55,61.79,61.54,61.79,5300.0,35.1419,35.2789,35.1362,35.2789,5300.0
2011-07-18 09:40:00,61.79,61.84,61.74,61.75,1300.0,35.2789,35.3075,35.2504,35.2561,1300.0
2011-07-18 09:45:00,61.7,61.71,61.49,61.49,7500.0,35.2276,35.2333,35.1077,35.1077,7500.0
2011-07-18 09:50:00,61.49,61.59,61.49,61.54,5400.0,35.1077,35.1648,35.1077,35.1362,5400.0
2011-07-18 09:55:00,61.49,61.49,61.32,61.35,32100.0,35.1077,35.1077,35.0106,35.0277,32100.0
2011-07-18 10:00:00,61.35,61.4,61.04,61.13,55500.0,35.0277,35.0563,34.8507,34.9021,55500.0
2011-07-18 10:05:00,61.11,61.21,61.03,61.21,42700.0,34.8907,34.9478,34.845,34.9478,42700.0
2011-07-18 10:10:00,61.21,61.32,61.1,61.26,22700.0,34.9478,35.0106,34.885,34.9763,22700.0
2011-07-18 10:15:00,61.26,61.58,61.23,61.57,12200.0,34.9763,35.159,34.9592,35.1533,12200.0
2011-07-18 10:20:00,61.57,61.74,61.57,61.74,6000.0,35.1533,35.2504,35.1533,35.2504,6000.0
2011-07-18 10:25:00,61.74,61.76,61.65,61.75,7000.0,35.2504,35.2618,35.199,35.2561,7000.0
2011-07-18 10:30:00,61.76,61.81,61.73,61.76,7900.0,35.2618,35.2904,35.2447,35.2618,7900.0
2011-07-18 10:35:00,61.77,61.89,61.74,61.82,4600.0,35.2675,35.336,35.2504,35.2961,4600.0
2011-07-18 10:40:00,61.82,62.0,61.77,62.0,12100.0,35.2961,35.3988,35.2675,35.3988,12100.0
2011-07-18 10:45:00,61.97,61.98,61.85,61.87,10200.0,35.3817,35.3874,35.3132,35.3246,10200.0
2011-07-18 10:50:00,61.83,61.87,61.78,61.78,7300.0,35.3018,35.3246,35.2732,35.2732,7300.0
2011-07-18 10:55:00,61.78,61.87,61.77,61.83,7400.0,35.2732,35.3246,35.2675,35.3018,7400.0
2011-07-18 11:00:00,61.79,61.84,61.78,61.81,4600.0,35.2789,35.3075,35.2732,35.2904,4600.0
2011-07-18 11:05:00,61.81,61.81,61.74,61.74,7300.0,35.2904,35.2904,35.2504,35.2504,7300.0
2011-07-18 11:10:00,61.77,61.81,61.75,61.8,4700.0,35.2675,35.2904,35.2561,35.2847,4700.0
2011-07-18 11:15:00,61.79,62.0,61.77,62.0,17600.0,35.2789,35.3988,35.2675,35.3988,17600.0
2011-07-18 11:20:00,61.99,62.03,61.94,62.03,3600.0,35.3931,35.416,35.3646,35.416,3600.0
2011-07-18 11:25:00,62.02,62.13,62.02,62.08,4000.0,35.4103,35.4731,35.4103,35.4445,4000.0
2011-07-18 11:30:00,62.07,62.12,62.02,62.04,4300.0,35.4388,35.4674,35.4103,35.4217,4300.0
2011-07-18 11:35:00,62.01,62.03,61.93,61.95,2400.0,35.4046,35.416,35.3589,35.3703,2400.0
2011-07-18 11:40:00,61.95,62.04,61.92,61.94,8300.0,35.3703,35.4217,35.3532,35.3646,8300.0
2011-07-18 11:45:00,61.94,61.98,61.93,61.96,3600.0,35.3646,35.3874,35.3589,35.376,3600.0
2011-07-18 11:50:00,61.95,62.01,61.94,61.95,3200.0,35.3703,35.4046,35.3646,35.3703,3200.0
2011-07-18 11:55:00,61.94,61.98,61.91,61.93,9700.0,35.3646,35.3874,35.3475,35.3589,9700.0
2011-07-18 12:00:00,61.93,61.98,61.89,61.9,8900.0,35.3589,35.3874,35.336,35.3417,8900.0
2011-07-18 12:05:00,61.89,61.95,61.83,61.9,7500.0,35.336,35.3703,35.3018,35.3417,7500.0
2011-07-18 12:10:00,61.91,62.02,61.91,62.0,5100.0,35.3475,35.4103,35.3475,35.3988,5100.0
2011-07-18 12:15:00,62.01,62.07,61.97,62.0,4800.0,35.4046,35.4388,35.3817,35.3988,4800.0
2011-07-18 12:20:00,62.0,62.08,61.99,62.03,5200.0,35.3988,35.4445,35.3931,35.416,5200.0
2011-07-18 12:25:00,62.04,62.09,62.04,62.07,4500.0,35.4217,35.4502,35.4217,35.4388,4500.0
2011-07-18 12:30:00,62.07,62.11,62.02,62.11,6600.0,35.4388,35.4616,35.4103,35.4616,6600.0
2011-07-18 12:35:00,62.11,62.31,62.09,62.31,16300.0,35.4616,35.5758,35.4502,35.5758,16300.0
2011-07-18 12:40:00,62.31,62.35,62.28,62.31,8100.0,35.5758,35.5987,35.5587,35.5758,8100.0
2011-07-18 12:45:00,62.32,62.34,62.26,62.32,11300.0,35.5815,35.593,35.5473,35.5815,11300.0
2011-07-18 12:50:00,62.31,62.4,62.31,62.34,9000.0,35.5758,35.6272,35.5758,35.593,9000.0
2011-07-18 12:55:00,62.33,62.39,62.33,62.37,5900.0,35.5873,35.6215,35.5873,35.6101,5900.0
2011-07-18 13:00:00,62.35,62.35,62.24,62.3,3700.0,35.5987,35.5987,35.5359,35.5701,3700.0
2011-07-18 13:05:00,62.27,62.3,62.22,62.3,7500.0,35.553,35.5701,35.5245,35.5701,7500.0
2011-07-18 13:10:00,62.27,62.29,62.2,62.25,6900.0,35.553,35.5644,35.513,35.5416,6900.0
2011-07-18 13:15:00,62.25,62.28,62.17,62.17,6400.0,35.5416,35.5587,35.4959,35.4959,6400.0
2011-07-18 13:20:00,62.14,62.22,62.11,62.19,9700.0,35.4788,35.5245,35.4616,35.5073,9700.0
2011-07-18 13:25:00,62.17,62.2,62.14,62.17,3700.0,35.4959,35.513,35.4788,35.4959,3700.0
2011-07-18 13:30:00,62.14,62.25,62.14,62.21,9500.0,35.4788,35.5416,35.4788,35.5187,9500.0
2011-07-18 13:35:00,62.21,62.29,62.18,62.23,6700.0,35.5187,35.5644,35.5016,35.5302,6700.0
2011-07-18 13:40:00,62.24,62.26,62.15,62.19,6200.0,35.5359,35.5473,35.4845,35.5073,6200.0
2011-07-18 13:45:00,62.17,62.25,62.16,62.16,6700.0,35.4959,35.5416,35.4902,35.4902,6700.0
2011-07-18 13:50:00,62.19,62.26,62.18,62.24,4000.0,35.5073,35.5473,35.5016,35.5359,4000.0
2011-07-18 13:55:00,62.21,62.31,62.19,62.28,7800.0,35.5187,35.5758,35.5073,35.5587,7800.0
2011-07-18 14:00:00,62.28,62.28,62.19,62.24,12700.0,35.5587,35.5587,35.5073,35.5359,12700.0
2011-07-18 14:05:00,62.24,62.28,62.21,62.27,4600.0,35.5359,35.5587,35.5187,35.553,4600.0
2011-07-18 14:10:00,62.27,62.28,62.2,62.22,7400.0,35.553,35.5587,35.513,35.5245,7400.0
2011-07-18 14:15:00,62.23,62.3,62.22,62.24,8300.0,35.5302,35.5701,35.5245,35.5359,8300.0
2011-07-18 14:20:00,62.24,62.28,62.22,62.22,5700.0,35.5359,35.5587,35.5245,35.5245,5700.0
2011-07-18 14:25:00,62.21,62.25,62.2,62.23,6700.0,35.5187,35.5416,35.513,35.5302,6700.0
2011-07-18 14:30:00,62.22,62.22,62.1,62.14,10300.0,35.5245,35.5245,35.4559,35.4788,10300.0
2011-07-18 14:35:00,62.16,62.24,62.15,62.19,9800.0,35.4902,35.5359,35.4845,35.5073,9800.0
2011-07-18 14:40:00,62.21,62.21,62.14,62.19,7300.0,35.5187,35.5187,35.4788,35.5073,7300.0
2011-07-18 14:45:00,62.18,62.18,62.11,62.12,4300.0,35.5016,35.5016,35.4616,35.4674,4300.0
2011-07-18 14:50:00,62.13,62.25,62.12,62.23,6400.0,35.4731,35.5416,35.4674,35.5302,6400.0
2011-07-18 14:55:00,62.24,62.32,62.17,62.31,5300.0,35.5359,35.5815,35.4959,35.5758,5300.0
2011-07-18 15:00:00,62.31,62.37,62.29,62.31,20400.0,35.5758,35.6101,35.5644,35.5758,20400.0
2011-07-18 15:05:00,62.31,62.32,62.23,62.24,8500.0,35.5758,35.5815,35.5302,35.5359,8500.0
2011-07-18 15:10:00,62.24,62.26,62.19,62.26,7800.0,35.5359,35.5473,35.5073,35.5473,7800.0
2011-07-18 15:15:00,62.24,62.28,62.2,62.24,7000.0,35.5359,35.5587,35.513,35.5359,7000.0
2011-07-18 15:20:00,62.22,62.24,62.11,62.16,8000.0,35.5245,35.5359,35.4616,35.4902,8000.0
2011-07-18 15:25:00,62.18,62.18,62.11,62.17,7800.0,35.5016,35.5016,35.4616,35.4959,7800.0
2011-07-18 15:30:00,62.19,62.23,62.18,62.2,6200.0,35.5073,35.5302,35.5016,35.513,6200.0
2011-07-18 15:35:00,62.21,62.31,62.2,62.3,12000.0,35.5187,35.5758,35.513,35.5701,12000.0
2011-07-18 15:40:00,62.32,62.49,62.31,62.42,61300.0,35.5815,35.6786,35.5758,35.6386,61300.0
2011-07-18 15:45:00,62.42,62.5,62.37,62.49,48100.0,35.6386,35.6843,35.6101,35.6786,48100.0
2011-07-18 15:50:00,62.5,62.52,62.46,62.46,18400.0,35.6843,35.6957,35.6615,35.6615,18400.0
2011-07-18 15:55:00,62.47,62.47,62.33,62.35,43700.0,35.6672,35.6672,35.5873,35.5987,43700.0
2011-07-19 09:30:00,62.8,62.98,62.8,62.96,11800.0,35.8556,35.9584,35.8556,35.947,11800.0
2011-07-19 09:35:00,62.97,63.01,62.9,62.96,8700.0,35.9527,35.9755,35.9127,35.947,8700.0
2011-07-19 09:40:00,62.92,63.01,62.91,62.96,10200.0,35.9241,35.9755,35.9184,35.947,10200.0
2011-07-19 09:45:00,62.92,63.04,62.81,62.95,39800.0,35.9241,35.9926,35.8613,35.9412,39800.0
2011-07-19 09:50:00,62.99,63.17,62.91,63.15,9700.0,35.9641,36.0669,35.9184,36.0554,9700.0
2011-07-19 09:55:00,63.17,63.23,63.14,63.14,3400.0,36.0669,36.1011,36.0497,36.0497,3400.0
2011-07-19 10:00:00,63.15,63.19,63.1,63.14,2500.0,36.0554,36.0783,36.0269,36.0497,2500.0
2011-07-19 10:05:00,63.14,63.19,63.08,63.19,10300.0,36.0497,36.0783,36.0155,36.0783,10300.0
2011-07-19 10:10:00,63.2,63.3,63.19,63.3,2800.0,36.084,36.1411,36.0783,36.1411,2800.0
2011-07-19 10:15:00,63.33,63.44,63.3,63.39,3300.0,36.1582,36.221,36.1411,36.1925,3300.0
2011-07-19 10:20:00,63.39,63.47,63.36,63.46,2200.0,36.1925,36.2381,36.1753,36.2324,2200.0
2011-07-19 10:25:00,63.46,63.47,63.42,63.42,800.0,36.2324,36.2381,36.2096,36.2096,800.0
2011-07-19 10:30:00,63.42,63.47,63.38,63.42,6200.0,36.2096,36.2381,36.1868,36.2096,6200.0
2011-07-19 10:35:00,63.42,63.42,63.36,63.37,3300.0,36.2096,36.2096,36.1753,36.181,3300.0
2011-07-19 10:40:00,63.37,63.37,63.26,63.28,3900.0,36.181,36.181,36.1182,36.1297,3900.0
2011-07-19 10:45:00,63.28,63.28,63.19,63.21,2500.0,36.1297,36.1297,36.0783,36.0897,2500.0
2011-07-19 10:50:00,63.23,63.33,63.21,63.3,1700.0,36.1011,36.1582,36.0897,36.1411,1700.0
2011-07-19 10:55:00,63.32,63.32,63.23,63.23,1800.0,36.1525,36.1525,36.1011,36.1011,1800.0
2011-07-19 11:00:00,63.25,63.31,63.23,63.3,2500.0,36.1125,36.1468,36.1011,36.1411,2500.0
2011-07-19 11:05:00,63.31,63.33,63.25,63.27,2700.0,36.1468,36.1582,36.1125,36.1239,2700.0
2011-07-19 11:10:00,63.27,63.31,63.2,63.25,8500.0,36.1239,36.1468,36.084,36.1125,8500.0
2011-07-19 11:15:00,63.24,63.24,63.13,63.13,4500.0,36.1068,36.1068,36.044,36.044,4500.0
2011-07-19 11:20:00,63.11,63.14,63.09,63.14,2600.0,36.0326,36.0497,36.0212,36.0497,2600.0
2011-07-19 11:25:00,63.1,63.17,63.1,63.14,21400.0,36.0269,36.0669,36.0269,36.0497,21400.0
2011-07-19 11:30:00,63.12,63.13,63.0,63.05,2000.0,36.0383,36.044,35.9698,35.9983,2000.0
2011-07-19 11:35:00,63.02,63.02,62.93,62.97,4800.0,35.9812,35.9812,35.9298,35.9527,4800.0
2011-07-19 11:40:00,62.96,63.02,62.94,63.02,4700.0,35.947,35.9812,35.9355,35.9812,4700.0
2011-07-19 11:45:00,63.04,63.07,63.03,63.05,900.0,35.9926,36.0098,35.9869,35.9983,900.0
2011-07-19 11:50:00,63.04,63.05,63.04,63.05,400.0,35.9926,35.9983,35.9926,35.9983,400.0
2011-07-19 11:55:00,63.07,63.08,63.02,63.04,1700.0,36.0098,36.0155,35.9812,35.9926,1700.0
2011-07-19 12:00:00,63.03,63.13,63.03,63.08,4200.0,35.9869,36.044,35.9869,36.0155,4200.0
2011-07-19 12:05:00,63.09,63.16,63.07,63.14,7600.0,36.0212,36.0611,36.0098,36.0497,7600.0
2011-07-19 12:10:00,63.15,63.16,63.13,63.13,4200.0,36.0554,36.0611,36.044,36.044,4200.0
2011-07-19 12:15:00,63.13,63.15,63.07,63.1,3700.0,36.044,36.0554,36.0098,36.0269,3700.0
2011-07-19 12:20:00,63.13,63.13,63.11,63.12,2400.0,36.044,36.044,36.0326,36.0383,2400.0
2011-07-19 12:25:00,63.13,63.13,63.12,63.13,3400.0,36.044,36.044,36.0383,36.044,3400.0
2011-07-19 12:30:00,63.14,63.2,63.13,63.16,10000.0,36.0497,36.084,36.044,36.0611,10000.0
2011-07-19 12:35:00,63.15,63.17,63.14,63.15,3300.0,36.0554,36.0669,36.0497,36.0554,3300.0
2011-07-19 12:40:00,63.15,63.23,63.03,63.23,30200.0,36.0554,36.1011,35.9869,36.1011,30200.0
2011-07-19 12:45:00,63.24,63.26,63.14,63.14,26700.0,36.1068,36.1182,36.0497,36.0497,26700.0
2011-07-19 12:50:00,63.12,63.19,63.1,63.18,1500.0,36.0383,36.0783,36.0269,36.0726,1500.0
2011-07-19 12:55:00,63.15,63.16,63.14,63.16,400.0,36.0554,36.0611,36.0497,36.0611,400.0
2011-07-19 13:00:00,63.14,63.14,63.11,63.13,3600.0,36.0497,36.0497,36.0326,36.044,3600.0
2011-07-19 13:05:00,63.12,63.14,63.11,63.11,1500.0,36.0383,36.0497,36.0326,36.0326,1500.0
2011-07-19 13:10:00,63.09,63.11,63.05,63.05,5500.0,36.0212,36.0326,35.9983,35.9983,5500.0
2011-07-19 13:15:00,63.05,63.07,63.03,63.05,4900.0,35.9983,36.0098,35.9869,35.9983,4900.0
2011-07-19 13:20:00,63.05,63.05,62.99,63.0,4100.0,35.9983,35.9983,35.9641,35.9698,4100.0
2011-07-19 13:25:00,62.99,63.09,62.96,63.09,7400.0,35.9641,36.0212,35.947,36.0212,7400.0
2011-07-19 13:30:00,63.08,63.17,63.08,63.11,3500.0,36.0155,36.0669,36.0155,36.0326,3500.0
2011-07-19 13:35:00,63.1,63.21,63.1,63.2,3700.0,36.0269,36.0897,36.0269,36.084,3700.0
2011-07-19 13:40:00,63.2,63.33,63.2,63.31,9600.0,36.084,36.1582,36.084,36.1468,9600.0
2011-07-19 13:45:00,63.33,63.33,63.24,63.24,2900.0,36.1582,36.1582,36.1068,36.1068,2900.0
2011-07-19 13:50:00,63.23,63.23,63.15,63.15,1600.0,36.1011,36.1011,36.0554,36.0554,1600.0
2011-07-19 13:55:00,63.16,63.24,63.15,63.24,4000.0,36.0611,36.1068,36.0554,36.1068,4000.0
2011-07-19 14:00:00,63.21,63.21,63.17,63.17,1900.0,36.0897,36.0897,36.0669,36.0669,1900.0
2011-07-19 14:05:00,63.18,63.27,63.16,63.24,14300.0,36.0726,36.1239,36.0611,36.1068,14300.0
2011-07-19 14:10:00,63.24,63.27,63.21,63.22,3500.0,36.1068,36.1239,36.0897,36.0954,3500.0
2011-07-19 14:15:00,63.19,63.19,63.14,63.14,3600.0,36.0783,36.0783,36.0497,36.0497,3600.0
2011-07-19 14:20:00,63.14,63.14,63.07,63.09,4900.0,36.0497,36.0497,36.0098,36.0212,4900.0
2011-07-19 14:25:00,63.08,63.17,63.08,63.16,1900.0,36.0155,36.0669,36.0155,36.0611,1900.0
2011-07-19 14:30:00,63.17,63.17,63.13,63.15,8800.0,36.0669,36.0669,36.044,36.0554,8800.0
2011-07-19 14:35:00,63.15,63.18,63.12,63.18,4900.0,36.0554,36.0726,36.0383,36.0726,4900.0
2011-07-19 14:40:00,63.2,63.2,63.15,63.16,5100.0,36.084,36.084,36.0554,36.0611,5100.0
2011-07-19 14:45:00,63.16,63.21,63.16,63.21,10800.0,36.0611,36.0897,36.0611,36.0897,10800.0
2011-07-19 14:50:00,63.21,63.22,63.18,63.21,10200.0,36.0897,36.0954,36.0726,36.0897,10200.0
2011-07-19 14:55:00,63.2,63.23,63.2,63.23,5000.0,36.084,36.1011,36.084,36.1011,5000.0
2011-07-19 15:00:00,63.22,63.24,63.22,63.23,2500.0,36.0954,36.1068,36.0954,36.1011,2500.0
2011-07-19 15:05:00,63.22,63.24,63.12,63.13,29000.0,36.0954,36.1068,36.0383,36.044,29000.0
2011-07-19 15:10:00,63.15,63.22,63.12,63.14,29200.0,36.0554,36.0954,36.0383,36.0497,29200.0
2011-07-19 15:15:00,63.14,63.21,63.14,63.15,13300.0,36.0497,36.0897,36.0497,36.0554,13300.0
2011-07-19 15:20:00,63.15,63.2,63.1,63.18,18600.0,36.0554,36.084,36.0269,36.0726,18600.0
2011-07-19 15:25:00,63.18,63.21,63.13,63.18,14000.0,36.0726,36.0897,36.044,36.0726,14000.0
2011-07-19 15:30:00,63.18,63.18,63.03,63.05,33400.0,36.0726,36.0726,35.9869,35.9983,33400.0
2011-07-19 15:35:00,63.06,63.08,63.01,63.07,22200.0,36.004,36.0155,35.9755,36.0098,22200.0
2011-07-19 15:40:00,63.07,63.13,63.04,63.11,15300.0,36.0098,36.044,35.9926,36.0326,15300.0
2011-07-19 15:45:00,63.12,63.2,63.12,63.19,21000.0,36.0383,36.084,36.0383,36.0783,21000.0
2011-07-19 15:50:00,63.19,63.26,63.17,63.2,15500.0,36.0783,36.1182,36.0669,36.084,15500.0
2011-07-19 15:55:00,63.2,63.23,63.16,63.21,37100.0,36.084,36.1011,36.0611,36.0897,37100.0
2011-07-20 09:30:00,63.58,63.8,63.36,63.36,13300.0,36.3009,36.4266,36.1753,36.1753,13300.0
2011-07-20 09:35:00,63.43,63.43,63.31,63.43,2300.0,36.2153,36.2153,36.1468,36.2153,2300.0
2011-07-20 09:40:00,63.39,63.62,63.37,63.62,15800.0,36.1925,36.3238,36.181,36.3238,15800.0
2011-07-20 09:45:00,63.54,63.82,63.54,63.82,5500.0,36.2781,36.438,36.2781,36.438,5500.0
2011-07-20 09:50:00,63.77,63.82,63.51,63.61,7400.0,36.4094,36.438,36.261,36.3181,7400.0
2011-07-20 09:55:00,63.62,63.75,63.6,63.74,2000.0,36.3238,36.398,36.3124,36.3923,2000.0
2011-07-20 10:00:00,63.74,63.97,63.67,63.75,8100.0,36.3923,36.5236,36.3523,36.398,8100.0
2011-07-20 10:05:00,63.75,63.82,63.71,63.76,5400.0,36.398,36.438,36.3752,36.4037,5400.0
2011-07-20 10:10:00,63.8,63.85,63.6,63.61,19300.0,36.4266,36.4551,36.3124,36.3181,19300.0
2011-07-20 10:15:00,63.61,63.66,63.55,63.61,15500.0,36.3181,36.3466,36.2838,36.3181,15500.0
2011-07-20 10:20:00,63.63,63.63,63.49,63.51,9900.0,36.3295,36.3295,36.2496,36.261,9900.0
2011-07-20 10:25:00,63.51,63.59,63.48,63.57,8700.0,36.261,36.3067,36.2438,36.2952,8700.0
2011-07-20 10:30:00,63.53,63.55,63.45,63.49,11800.0,36.2724,36.2838,36.2267,36.2496,11800.0
2011-07-20 10:35:00,63.46,63.49,63.38,63.41,4200.0,36.2324,36.2496,36.1868,36.2039,4200.0
2011-07-20 10:40:00,63.43,63.43,63.38,63.39,6400.0,36.2153,36.2153,36.1868,36.1925,6400.0
2011-07-20 10:45:00,63.39,63.4,63.36,63.36,3400.0,36.1925,36.1982,36.1753,36.1753,3400.0
2011-07-20 10:50:00,63.34,63.36,63.29,63.33,14800.0,36.1639,36.1753,36.1354,36.1582,14800.0
2011-07-20 10:55:00,63.33,63.43,63.33,63.41,11800.0,36.1582,36.2153,36.1582,36.2039,11800.0
2011-07-20 11:00:00,63.42,63.47,63.41,63.46,1800.0,36.2096,36.2381,36.2039,36.2324,1800.0
2011-07-20 11:05:00,63.43,63.47,63.37,63.41,32400.0,36.2153,36.2381,36.181,36.2039,32400.0
2011-07-20 11:10:00,63.4,63.43,63.37,63.39,5200.0,36.1982,36.2153,36.181,36.1925,5200.0
2011-07-20 11:15:00,63.4,63.45,63.39,63.45,1900.0,36.1982,36.2267,36.1925,36.2267,1900.0
2011-07-20 11:20:00,63.46,63.5,63.43,63.47,8800.0,36.2324,36.2553,36.2153,36.2381,8800.0
2011-07-20 11:25:00,63.46,63.53,63.43,63.46,12200.0,36.2324,36.2724,36.2153,36.2324,12200.0
2011-07-20 11:30:00,63.48,63.48,63.45,63.48,3700.0,36.2438,36.2438,36.2267,36.2438,3700.0
2011-07-20 11:35:00,63.48,63.5,63.46,63.5,2700.0,36.2438,36.2553,36.2324,36.2553,2700.0
2011-07-20 11:40:00,63.5,63.51,63.47,63.47,10100.0,36.2553,36.261,36.2381,36.2381,10100.0
2011-07-20 11:45:00,63.47,63.48,63.4,63.42,7500.0,36.2381,36.2438,36.1982,36.2096,7500.0
2011-07-20 11:50:00,63.41,63.44,63.4,63.44,4300.0,36.2039,36.221,36.1982,36.221,4300.0
2011-07-20 11:55:00,63.43,63.43,63.4,63.4,1600.0,36.2153,36.2153,36.1982,36.1982,1600.0
2011-07-20 12:00:00,63.39,63.41,63.36,63.38,7700.0,36.1925,36.2039,36.1753,36.1868,7700.0
2011-07-20 12:05:00,63.38,63.38,63.37,63.38,2100.0,36.1868,36.1868,36.181,36.1868,2100.0
2011-07-20 12:10:00,63.38,63.4,63.35,63.4,4300.0,36.1868,36.1982,36.1696,36.1982,4300.0
2011-07-20 12:15:00,63.39,63.41,63.34,63.36,5800.0,36.1925,36.2039,36.1639,36.1753,5800.0
2011-07-20 12:20:00,63.36,63.36,63.31,63.33,5600.0,36.1753,36.1753,36.1468,36.1582,5600.0
2011-07-20 12:25:00,63.34,63.37,63.32,63.36,3700.0,36.1639,36.181,36.1525,36.1753,3700.0
2011-07-20 12:30:00,63.37,63.38,63.36,63.38,1200.0,36.181,36.1868,36.1753,36.1868,1200.0
2011-07-20 12:35:00,63.38,63.39,63.35,63.38,5400.0,36.1868,36.1925,36.1696,36.1868,5400.0
2011-07-20 12:40:00,63.38,63.39,63.35,63.37,8400.0,36.1868,36.1925,36.1696,36.181,8400.0
2011-07-20 12:45:00,63.37,63.41,63.37,63.41,4800.0,36.181,36.2039,36.181,36.2039,4800.0
2011-07-20 12:50:00,63.41,63.43,63.4,63.43,8800.0,36.2039,36.2153,36.1982,36.2153,8800.0
2011-07-20 12:55:00,63.41,63.43,63.4,63.43,6800.0,36.2039,36.2153,36.1982,36.2153,6800.0
2011-07-20 13:00:00,63.43,63.44,63.39,63.4,8200.0,36.2153,36.221,36.1925,36.1982,8200.0
2011-07-20 13:05:00,63.4,63.4,63.32,63.32,11900.0,36.1982,36.1982,36.1525,36.1525,11900.0
2011-07-20 13:10:00,63.31,63.31,63.23,63.25,9300.0,36.1468,36.1468,36.1011,36.1125,9300.0
2011-07-20 13:15:00,63.25,63.26,63.23,63.25,5000.0,36.1125,36.1182,36.1011,36.1125,5000.0
2011-07-20 13:20:00,63.25,63.25,63.22,63.24,5800.0,36.1125,36.1125,36.0954,36.1068,5800.0
2011-07-20 13:25:00,63.24,63.24,63.24,63.24,2000.0,36.1068,36.1068,36.1068,36.1068,2000.0
2011-07-20 13:30:00,63.24,63.24,63.16,63.16,12800.0,36.1068,36.1068,36.0611,36.0611,12800.0
2011-07-20 13:35:00,63.16,63.16,63.14,63.16,6700.0,36.0611,36.0611,36.0497,36.0611,6700.0
2011-07-20 13:40:00,63.15,63.15,63.04,63.04,13200.0,36.0554,36.0554,35.9926,35.9926,13200.0
2011-07-20 13:45:00,63.04,63.04,62.96,62.96,12000.0,35.9926,35.9926,35.947,35.947,12000.0
2011-07-20 13:50:00,62.98,62.98,62.93,62.93,10000.0,35.9584,35.9584,35.9298,35.9298,10000.0
2011-07-20 13:55:00,62.93,62.93,62.82,62.87,16800.0,35.9298,35.9298,35.867,35.8956,16800.0
2011-07-20 14:00:00,62.87,62.92,62.77,62.89,26000.0,35.8956,35.9241,35.8385,35.907,26000.0
2011-07-20 14:05:00,62.91,62.92,62.87,62.89,5600.0,35.9184,35.9241,35.8956,35.907,5600.0
2011-07-20 14:10:00,62.89,62.9,62.89,62.89,3800.0,35.907,35.9127,35.907,35.907,3800.0
2011-07-20 14:15:00,62.91,62.95,62.9,62.94,6000.0,35.9184,35.9412,35.9127,35.9355,6000.0
2011-07-20 14:20:00,62.95,62.95,62.92,62.93,6300.0,35.9412,35.9412,35.9241,35.9298,6300.0
2011-07-20 14:25:00,62.94,63.0,62.94,62.98,11200.0,35.9355,35.9698,35.9355,35.9584,11200.0
2011-07-20 14:30:00,62.98,63.02,62.98,63.02,105600.0,35.9584,35.9812,35.9584,35.9812,105600.0
2011-07-20 14:35:00,63.02,63.08,63.02,63.06,5300.0,35.9812,36.0155,35.9812,36.004,5300.0
2011-07-20 14:40:00,63.06,63.1,63.01,63.05,11100.0,36.004,36.0269,35.9755,35.9983,11100.0
2011-07-20 14:45:00,63.05,63.05,62.95,62.98,6300.0,35.9983,35.9983,35.9412,35.9584,6300.0
2011-07-20 14:50:00,62.99,63.06,62.99,63.0,8200.0,35.9641,36.004,35.9641,35.9698,8200.0
2011-07-20 14:55:00,63.0,63.04,62.98,63.03,15100.0,35.9698,35.9926,35.9584,35.9869,15100.0
2011-07-20 15:00:00,63.04,63.14,63.04,63.14,11100.0,35.9926,36.0497,35.9926,36.0497,11100.0
2011-07-20 15:05:00,63.14,63.23,63.14,63.23,11500.0,36.0497,36.1011,36.0497,36.1011,11500.0
2011-07-20 15:10:00,63.23,63.24,63.19,63.23,11400.0,36.1011,36.1068,36.0783,36.1011,11400.0
2011-07-20 15:15:00,63.23,63.27,63.23,63.25,7900.0,36.1011,36.1239,36.1011,36.1125,7900.0
2011-07-20 15:20:00,63.25,63.26,63.22,63.22,7900.0,36.1125,36.1182,36.0954,36.0954,7900.0
2011-07-20 15:25:00,63.21,63.21,63.17,63.19,9000.0,36.0897,36.0897,36.0669,36.0783,9000.0
2011-07-20 15:30:00,63.18,63.2,63.17,63.19,7100.0,36.0726,36.084,36.0669,36.0783,7100.0
2011-07-20 15:35:00,63.19,63.22,63.19,63.22,9400.0,36.0783,36.0954,36.0783,36.0954,9400.0
2011-07-20 15:40:00,63.21,63.23,63.2,63.23,9500.0,36.0897,36.1011,36.084,36.1011,9500.0
2011-07-20 15:45:00,63.22,63.24,63.13,63.15,21200.0,36.0954,36.1068,36.044,36.0554,21200.0
2011-07-20 15:50:00,63.16,63.22,63.14,63.21,19200.0,36.0611,36.0954,36.0497,36.0897,19200.0
2011-07-20 15:55:00,63.2,63.21,63.1,63.12,59500.0,36.084,36.0897,36.0269,36.0383,59500.0
2011-07-21 09:30:00,63.44,63.68,63.43,63.56,6800.0,36.221,36.358,36.2153,36.2895,6800.0
2011-07-21 09:35:00,63.45,63.68,63.45,63.57,4000.0,36.2267,36.358,36.2267,36.2952,4000.0
2011-07-21 09:40:00,63.57,63.57,63.42,63.5,9800.0,36.2952,36.2952,36.2096,36.2553,9800.0
2011-07-21 09:45:00,63.49,63.57,63.43,63.52,4700.0,36.2496,36.2952,36.2153,36.2667,4700.0
2011-07-21 09:50:00,63.52,63.6,63.49,63.49,2600.0,36.2667,36.3124,36.2496,36.2496,2600.0
2011-07-21 09:55:00,63.48,63.51,63.43,63.47,5500.0,36.2438,36.261,36.2153,36.2381,5500.0
2011-07-21 10:00:00,63.44,63.55,63.38,63.49,7100.0,36.221,36.2838,36.1868,36.2496,7100.0
2011-07-21 10:05:00,63.5,63.59,63.48,63.52,4400.0,36.2553,36.3067,36.2438,36.2667,4400.0
2011-07-21 10:10:00,63.49,63.55,63.49,63.53,2600.0,36.2496,36.2838,36.2496,36.2724,2600.0
2011-07-21 10:15:00,63.53,63.55,63.49,63.49,10400.0,36.2724,36.2838,36.2496,36.2496,10400.0
2011-07-21 10:20:00,63.46,63.52,63.39,63.4,11500.0,36.2324,36.2667,36.1925,36.1982,11500.0
2011-07-21 10:25:00,63.43,63.51,63.4,63.46,5500.0,36.2153,36.261,36.1982,36.2324,5500.0
2011-07-21 10:30:00,63.47,63.48,63.4,63.4,3500.0,36.2381,36.2438,36.1982,36.1982,3500.0
2011-07-21 10:35:00,63.4,63.44,63.35,63.35,5000.0,36.1982,36.221,36.1696,36.1696,5000.0
2011-07-21 10:40:00,63.38,63.46,63.33,63.33,9400.0,36.1868,36.2324,36.1582,36.1582,9400.0
2011-07-21 10:45:00,63.35,63.41,63.32,63.35,6900.0,36.1696,36.2039,36.1525,36.1696,6900.0
2011-07-21 10:50:00,63.35,63.4,63.32,63.35,6300.0,36.1696,36.1982,36.1525,36.1696,6300.0
2011-07-21 10:55:00,63.33,63.33,63.27,63.33,5800.0,36.1582,36.1582,36.1239,36.1582,5800.0
2011-07-21 11:00:00,63.33,63.33,63.3,63.32,3900.0,36.1582,36.1582,36.1411,36.1525,3900.0
2011-07-21 11:05:00,63.31,63.31,63.28,63.3,1900.0,36.1468,36.1468,36.1297,36.1411,1900.0
2011-07-21 11:10:00,63.31,63.32,63.3,63.32,1700.0,36.1468,36.1525,36.1411,36.1525,1700.0
2011-07-21 11:15:00,63.32,63.35,63.3,63.3,18600.0,36.1525,36.1696,36.1411,36.1411,18600.0
2011-07-21 11:20:00,63.3,63.3,63.2,63.21,4100.0,36.1411,36.1411,36.084,36.0897,4100.0
2011-07-21 11:25:00,63.24,63.25,63.16,63.17,4300.0,36.1068,36.1125,36.0611,36.0669,4300.0
2011-07-21 11:30:00,63.17,63.18,63.08,63.08,4600.0,36.0669,36.0726,36.0155,36.0155,4600.0
2011-07-21 11:35:00,63.09,63.14,63.09,63.1,2800.0,36.0212,36.0497,36.0212,36.0269,2800.0
2011-07-21 11:40:00,63.11,63.11,63.06,63.06,4500.0,36.0326,36.0326,36.004,36.004,4500.0
2011-07-21 11:45:00,63.02,63.07,63.02,63.06,3700.0,35.9812,36.0098,35.9812,36.004,3700.0
2011-07-21 11:50:00,63.03,63.06,63.02,63.02,2900.0,35.9869,36.004,35.9812,35.9812,2900.0
2011-07-21 11:55:00,63.03,63.05,62.98,63.02,5500.0,35.9869,35.9983,35.9584,35.9812,5500.0
2011-07-21 12:00:00,63.02,63.1,63.0,63.1,3800.0,35.9812,36.0269,35.9698,36.0269,3800.0
2011-07-21 12:05:00,63.1,63.17,63.08,63.17,3300.0,36.0269,36.0669,36.0155,36.0669,3300.0
2011-07-21 12:10:00,63.17,63.25,63.17,63.25,3600.0,36.0669,36.1125,36.0669,36.1125,3600.0
2011-07-21 12:15:00,63.24,63.24,63.2,63.23,4700.0,36.1068,36.1068,36.084,36.1011,4700.0
2011-07-21 12:20:00,63.22,63.23,63.21,63.23,3200.0,36.0954,36.1011,36.0897,36.1011,3200.0
2011-07-21 12:25:00,63.21,63.23,63.21,63.23,2600.0,36.0897,36.1011,36.0897,36.1011,2600.0
2011-07-21 12:30:00,63.24,63.28,63.24,63.28,4400.0,36.1068,36.1297,36.1068,36.1297,4400.0
2011-07-21 12:35:00,63.29,63.32,63.28,63.31,6800.0,36.1354,36.1525,36.1297,36.1468,6800.0
2011-07-21 12:40:00,63.3,63.31,63.25,63.3,4100.0,36.1411,36.1468,36.1125,36.1411,4100.0
2011-07-21 12:45:00,63.3,63.34,63.25,63.28,8600.0,36.1411,36.1639,36.1125,36.1297,8600.0
2011-07-21 12:50:00,63.28,63.28,63.15,63.18,9000.0,36.1297,36.1297,36.0554,36.0726,9000.0
2011-07-21 12:55:00,63.18,63.25,63.17,63.2,3500.0,36.0726,36.1125,36.0669,36.084,3500.0
2011-07-21 13:00:00,63.21,63.3,63.2,63.29,4700.0,36.0897,36.1411,36.084,36.1354,4700.0
2011-07-21 13:05:00,63.27,63.27,63.23,63.24,5200.0,36.1239,36.1239,36.1011,36.1068,5200.0
2011-07-21 13:10:00,63.25,63.26,63.19,63.26,2600.0,36.1125,36.1182,36.0783,36.1182,2600.0
2011-07-21 13:15:00,63.28,63.3,63.27,63.28,3300.0,36.1297,36.1411,36.1239,36.1297,3300.0
2011-07-21 13:20:00,63.25,63.3,63.25,63.26,2700.0,36.1125,36.1411,36.1125,36.1182,2700.0
2011-07-21 13:25:00,63.27,63.27,63.2,63.24,7200.0,36.1239,36.1239,36.084,36.1068,7200.0
2011-07-21 13:30:00,63.24,63.24,63.1,63.12,9200.0,36.1068,36.1068,36.0269,36.0383,9200.0
2011-07-21 13:35:00,63.11,63.12,63.09,63.1,4800.0,36.0326,36.0383,36.0212,36.0269,4800.0
2011-07-21 13:40:00,63.11,63.12,63.08,63.08,4600.0,36.0326,36.0383,36.0155,36.0155,4600.0
2011-07-21 13:45:00,63.08,63.08,63.01,63.05,8300.0,36.0155,36.0155,35.9755,35.9983,8300.0
2011-07-21 13:50:00,63.05,63.05,62.95,62.98,6700.0,35.9983,35.9983,35.9412,35.9584,6700.0
2011-07-21 13:55:00,62.98,63.03,62.96,63.01,7100.0,35.9584,35.9869,35.947,35.9755,7100.0
2011-07-21 14:00:00,63.01,63.09,63.0,63.07,4500.0,35.9755,36.0212,35.9698,36.0098,4500.0
2011-07-21 14:05:00,63.07,63.1,63.05,63.05,7600.0,36.0098,36.0269,35.9983,35.9983,7600.0
2011-07-21 14:10:00,63.06,63.08,63.06,63.06,3400.0,36.004,36.0155,36.004,36.004,3400.0
2011-07-21 14:15:00,63.06,63.07,62.92,62.94,7200.0,36.004,36.0098,35.9241,35.9355,7200.0
2011-07-21 14:20:00,62.93,62.94,62.89,62.92,5500.0,35.9298,35.9355,35.907,35.9241,5500.0
2011-07-21 14:25:00,62.92,62.92,62.84,62.86,7600.0,35.9241,35.9241,35.8784,35.8899,7600.0
2011-07-21 14:30:00,62.86,62.87,62.77,62.77,12900.0,35.8899,35.8956,35.8385,35.8385,12900.0
2011-07-21 14:35:00,62.78,62.81,62.77,62.79,6200.0,35.8442,35.8613,35.8385,35.8499,6200.0
2011-07-21 14:40:00,62.78,62.8,62.75,62.8,5100.0,35.8442,35.8556,35.8271,35.8556,5100.0
2011-07-21 14:45:00,62.8,62.8,62.73,62.74,11200.0,35.8556,35.8556,35.8156,35.8213,11200.0
2011-07-21 14:50:00,62.75,62.75,62.71,62.75,12200.0,35.8271,35.8271,35.8042,35.8271,12200.0
2011-07-21 14:55:00,62.75,62.75,62.7,62.74,11900.0,35.8271,35.8271,35.7985,35.8213,11900.0
2011-07-21 15:00:00,62.73,62.81,62.73,62.8,8300.0,35.8156,35.8613,35.8156,35.8556,8300.0
2011-07-21 15:05:00,62.81,62.81,62.7,62.71,14000.0,35.8613,35.8613,35.7985,35.8042,14000.0
2011-07-21 15:10:00,62.71,62.77,62.71,62.74,10900.0,35.8042,35.8385,35.8042,35.8213,10900.0
2011-07-21 15:15:00,62.74,62.75,62.71,62.74,21900.0,35.8213,35.8271,35.8042,35.8213,21900.0
2011-07-21 15:20:00,62.74,62.75,62.72,62.72,14500.0,35.8213,35.8271,35.8099,35.8099,14500.0
2011-07-21 15:25:00,62.72,62.73,62.67,62.67,10700.0,35.8099,35.8156,35.7814,35.7814,10700.0
2011-07-21 15:30:00,62.67,62.69,62.63,62.68,21800.0,35.7814,35.7928,35.7585,35.7871,21800.0
2011-07-21 15:35:00,62.67,62.69,62.57,62.66,15700.0,35.7814,35.7928,35.7243,35.7757,15700.0
2011-07-21 15:40:00,62.67,62.75,62.59,62.6,60700.0,35.7814,35.8271,35.7357,35.7414,60700.0
2011-07-21 15:45:00,62.6,62.74,62.59,62.74,46100.0,35.7414,35.8213,35.7357,35.8213,46100.0
2011-07-21 15:50:00,62.75,62.75,62.73,62.74,13700.0,35.8271,35.8271,35.8156,35.8213,13700.0
2011-07-21 15:55:00,62.74,62.77,62.7,62.76,45500.0,35.8213,35.8385,35.7985,35.8328,45500.0
2011-07-22 09:30:00,62.98,63.06,62.87,62.98,11300.0,35.9584,36.004,35.8956,35.9584,11300.0
2011-07-22 09:35:00,63.01,63.01,62.78,62.86,6400.0,35.9755,35.9755,35.8442,35.8899,6400.0
2011-07-22 09:40:00,62.82,62.9,62.82,62.9,3400.0,35.867,35.9127,35.867,35.9127,3400.0
2011-07-22 09:45:00,62.86,63.0,62.86,62.98,7400.0,35.8899,35.9698,35.8899,35.9584,7400.0
2011-07-22 09:50:00,63.0,63.06,62.93,62.99,12500.0,35.9698,36.004,35.9298,35.9641,12500.0
2011-07-22 09:55:00,63.0,63.13,63.0,63.08,15500.0,35.9698,36.044,35.9698,36.0155,15500.0
2011-07-22 10:00:00,63.07,63.14,63.06,63.07,6000.0,36.0098,36.0497,36.004,36.0098,6000.0
2011-07-22 10:05:00,63.09,63.13,63.08,63.09,2100.0,36.0212,36.044,36.0155,36.0212,2100.0
2011-07-22 10:10:00,63.11,63.16,63.11,63.12,3800.0,36.0326,36.0611,36.0326,36.0383,3800.0
2011-07-22 10:15:00,63.12,63.15,63.02,63.04,7900.0,36.0383,36.0554,35.9812,35.9926,7900.0
2011-07-22 10:20:00,63.01,63.09,63.01,63.02,8700.0,35.9755,36.0212,35.9755,35.9812,8700.0
2011-07-22 10:25:00,63.05,63.05,63.0,63.02,4700.0,35.9983,35.9983,35.9698,35.9812,4700.0
2011-07-22 10:30:00,63.04,63.08,63.02,63.02,2800.0,35.9926,36.0155,35.9812,35.9812,2800.0
2011-07-22 10:35:00,63.01,63.01,62.99,62.99,3800.0,35.9755,35.9755,35.9641,35.9641,3800.0
2011-07-22 10:40:00,62.99,63.02,62.97,63.0,3500.0,35.9641,35.9812,35.9527,35.9698,3500.0
2011-07-22 10:45:00,62.99,63.0,62.95,62.97,3100.0,35.9641,35.9698,35.9412,35.9527,3100.0
2011-07-22 10:50:00,62.94,62.94,62.9,62.9,2400.0,35.9355,35.9355,35.9127,35.9127,2400.0
2011-07-22 10:55:00,62.9,62.95,62.87,62.94,2200.0,35.9127,35.9412,35.8956,35.9355,2200.0
2011-07-22 11:00:00,62.95,63.02,62.94,63.0,5900.0,35.9412,35.9812,35.9355,35.9698,5900.0
2011-07-22 11:05:00,63.02,63.02,62.98,63.01,3700.0,35.9812,35.9812,35.9584,35.9755,3700.0
2011-07-22 11:10:00,63.01,63.02,62.97,62.98,5700.0,35.9755,35.9812,35.9527,35.9584,5700.0
2011-07-22 11:15:00,62.99,63.01,62.94,62.94,6100.0,35.9641,35.9755,35.9355,35.9355,6100.0
2011-07-22 11:20:00,62.96,62.96,62.92,62.93,3400.0,35.947,35.947,35.9241,35.9298,3400.0
2011-07-22 11:25:00,62.94,62.96,62.91,62.96,3300.0,35.9355,35.947,35.9184,35.947,3300.0
2011-07-22 11:30:00,62.97,63.02,62.95,63.02,6200.0,35.9527,35.9812,35.9412,35.9812,6200.0
2011-07-22 11:35:00,63.02,63.05,63.02,63.05,4700.0,35.9812,35.9983,35.9812,35.9983,4700.0
2011-07-22 11:40:00,63.05,63.07,63.03,63.07,5600.0,35.9983,36.0098,35.9869,36.0098,5600.0
2011-07-22 11:45:00,63.07,63.11,63.07,63.11,8400.0,36.0098,36.0326,36.0098,36.0326,8400.0
2011-07-22 11:50:00,63.1,63.16,63.09,63.16,8000.0,36.0269,36.0611,36.0212,36.0611,8000.0
2011-07-22 11:55:00,63.16,63.21,63.16,63.19,3500.0,36.0611,36.0897,36.0611,36.0783,3500.0
2011-07-22 12:00:00,63.21,63.21,63.17,63.17,4400.0,36.0897,36.0897,36.0669,36.0669,4400.0
2011-07-22 12:05:00,63.17,63.25,63.15,63.25,5000.0,36.0669,36.1125,36.0554,36.1125,5000.0
2011-07-22 12:10:00,63.24,63.28,63.24,63.28,7400.0,36.1068,36.1297,36.1068,36.1297,7400.0
2011-07-22 12:15:00,63.26,63.29,63.26,63.27,2500.0,36.1182,36.1354,36.1182,36.1239,2500.0
2011-07-22 12:20:00,63.26,63.27,63.2,63.27,18700.0,36.1182,36.1239,36.084,36.1239,18700.0
2011-07-22 12:25:00,63.28,63.28,63.22,63.25,3900.0,36.1297,36.1297,36.0954,36.1125,3900.0
2011-07-22 12:30:00,63.24,63.25,63.21,63.22,2200.0,36.1068,36.1125,36.0897,36.0954,2200.0
2011-07-22 12:35:00,63.22,63.24,63.17,63.17,3800.0,36.0954,36.1068,36.0669,36.0669,3800.0
2011-07-22 12:40:00,63.18,63.21,63.17,63.18,5500.0,36.0726,36.0897,36.0669,36.0726,5500.0
2011-07-22 12:45:00,63.18,63.18,63.12,63.13,4100.0,36.0726,36.0726,36.0383,36.044,4100.0
2011-07-22 12:50:00,63.15,63.19,63.15,63.17,2900.0,36.0554,36.0783,36.0554,36.0669,2900.0
2011-07-22 12:55:00,63.19,63.23,63.18,63.2,4100.0,36.0783,36.1011,36.0726,36.084,4100.0
2011-07-22 13:00:00,63.18,63.21,63.16,63.19,3800.0,36.0726,36.0897,36.0611,36.0783,3800.0
2011-07-22 13:05:00,63.19,63.21,63.19,63.21,3100.0,36.0783,36.0897,36.0783,36.0897,3100.0
2011-07-22 13:10:00,63.2,63.21,63.19,63.19,2000.0,36.084,36.0897,36.0783,36.0783,2000.0
2011-07-22 13:15:00,63.2,63.24,63.18,63.24,8300.0,36.084,36.1068,36.0726,36.1068,8300.0
2011-07-22 13:20:00,63.24,63.24,63.22,63.22,3500.0,36.1068,36.1068,36.0954,36.0954,3500.0
2011-07-22 13:25:00,63.22,63.26,63.2,63.25,3700.0,36.0954,36.1182,36.084,36.1125,3700.0
2011-07-22 13:30:00,63.26,63.28,63.24,63.28,5000.0,36.1182,36.1297,36.1068,36.1297,5000.0
2011-07-22 13:35:00,63.28,63.28,63.27,63.27,700.0,36.1297,36.1297,36.1239,36.1239,700.0
2011-07-22 13:40:00,63.27,63.28,63.25,63.25,1400.0,36.1239,36.1297,36.1125,36.1125,1400.0
2011-07-22 13:45:00,63.24,63.25,63.21,63.25,6400.0,36.1068,36.1125,36.0897,36.1125,6400.0
2011-07-22 13:50:00,63.24,63.28,63.24,63.26,4200.0,36.1068,36.1297,36.1068,36.1182,4200.0
2011-07-22 13:55:00,63.26,63.28,63.26,63.28,2300.0,36.1182,36.1297,36.1182,36.1297,2300.0
2011-07-22 14:00:00,63.27,63.3,63.27,63.29,1700.0,36.1239,36.1411,36.1239,36.1354,1700.0
2011-07-22 14:05:00,63.29,63.34,63.29,63.34,4300.0,36.1354,36.1639,36.1354,36.1639,4300.0
2011-07-22 14:10:00,63.34,63.36,63.33,63.35,3200.0,36.1639,36.1753,36.1582,36.1696,3200.0
2011-07-22 14:15:00,63.35,63.37,63.34,63.37,1400.0,36.1696,36.181,36.1639,36.181,1400.0
2011-07-22 14:20:00,63.37,63.41,63.37,63.4,4200.0,36.181,36.2039,36.181,36.1982,4200.0
2011-07-22 14:25:00,63.4,63.42,63.39,63.41,2800.0,36.1982,36.2096,36.1925,36.2039,2800.0
2011-07-22 14:30:00,63.41,63.44,63.41,63.44,5000.0,36.2039,36.221,36.2039,36.221,5000.0
2011-07-22 14:35:00,63.43,63.47,63.43,63.47,3800.0,36.2153,36.2381,36.2153,36.2381,3800.0
2011-07-22 14:40:00,63.48,63.51,63.48,63.51,3000.0,36.2438,36.261,36.2438,36.261,3000.0
2011-07-22 14:45:00,63.51,63.53,63.51,63.53,2800.0,36.261,36.2724,36.261,36.2724,2800.0
2011-07-22 14:50:00,63.53,63.53,63.51,63.52,2400.0,36.2724,36.2724,36.261,36.2667,2400.0
2011-07-22 14:55:00,63.51,63.53,63.48,63.52,6600.0,36.261,36.2724,36.2438,36.2667,6600.0
2011-07-22 15:00:00,63.53,63.53,63.51,63.52,4700.0,36.2724,36.2724,36.261,36.2667,4700.0
2011-07-22 15:05:00,63.51,63.54,63.5,63.53,3000.0,36.261,36.2781,36.2553,36.2724,3000.0
2011-07-22 15:10:00,63.53,63.53,63.49,63.5,3800.0,36.2724,36.2724,36.2496,36.2553,3800.0
2011-07-22 15:15:00,63.49,63.55,63.49,63.53,11100.0,36.2496,36.2838,36.2496,36.2724,11100.0
2011-07-22 15:20:00,63.54,63.54,63.5,63.54,5500.0,36.2781,36.2781,36.2553,36.2781,5500.0
2011-07-22 15:25:00,63.54,63.55,63.51,63.51,4200.0,36.2781,36.2838,36.261,36.261,4200.0
2011-07-22 15:30:00,63.51,63.52,63.44,63.44,5200.0,36.261,36.2667,36.221,36.221,5200.0
2011-07-22 15:35:00,63.44,63.48,63.44,63.45,5100.0,36.221,36.2438,36.221,36.2267,5100.0
2011-07-22 15:40:00,63.45,63.45,63.41,63.41,7500.0,36.2267,36.2267,36.2039,36.2039,7500.0
2011-07-22 15:45:00,63.42,63.51,63.42,63.48,20600.0,36.2096,36.261,36.2096,36.2438,20600.0
2011-07-22 15:50:00,63.46,63.46,63.4,63.44,11400.0,36.2324,36.2324,36.1982,36.221,11400.0
2011-07-22 15:55:00,63.44,63.49,63.41,63.49,30600.0,36.221,36.2496,36.2039,36.2496,30600.0
2011-07-25 09:30:00,62.78,62.78,62.34,62.48,19100.0,35.8442,35.8442,35.593,35.6729,19100.0
2011-07-25 09:35:00,62.45,62.78,62.4,62.7,3100.0,35.6558,35.8442,35.6272,35.7985,3100.0
2011-07-25 09:40:00,62.72,62.72,62.62,62.62,1900.0,35.8099,35.8099,35.7528,35.7528,1900.0
2011-07-25 09:45:00,62.61,62.68,62.52,62.52,5100.0,35.7471,35.7871,35.6957,35.6957,5100.0
2011-07-25 09:50:00,62.58,62.63,62.49,62.49,3700.0,35.73,35.7585,35.6786,35.6786,3700.0
2011-07-25 09:55:00,62.44,62.46,62.33,62.39,11700.0,35.6501,35.6615,35.5873,35.6215,11700.0
2011-07-25 10:00:00,62.41,62.49,62.41,62.47,3700.0,35.6329,35.6786,35.6329,35.6672,3700.0
2011-07-25 10:05:00,62.49,62.52,62.47,62.52,2100.0,35.6786,35.6957,35.6672,35.6957,2100.0
2011-07-25 10:10:00,62.53,62.68,62.49,62.49,10000.0,35.7014,35.7871,35.6786,35.6786,10000.0
2011-07-25 10:15:00,62.56,62.56,62.53,62.54,1300.0,35.7186,35.7186,35.7014,35.7072,1300.0
2011-07-25 10:20:00,62.54,62.6,62.52,62.59,2800.0,35.7072,35.7414,35.6957,35.7357,2800.0
2011-07-25 10:25:00,62.6,62.6,62.51,62.52,3000.0,35.7414,35.7414,35.69,35.6957,3000.0
2011-07-25 10:30:00,62.52,62.6,62.51,62.56,5000.0,35.6957,35.7414,35.69,35.7186,5000.0
2011-07-25 10:35:00,62.55,62.61,62.53,62.56,3300.0,35.7129,35.7471,35.7014,35.7186,3300.0
2011-07-25 10:40:00,62.56,62.59,62.55,62.59,1900.0,35.7186,35.7357,35.7129,35.7357,1900.0
2011-07-25 10:45:00,62.59,62.6,62.58,62.58,8100.0,35.7357,35.7414,35.73,35.73,8100.0
2011-07-25 10:50:00,62.56,62.58,62.54,62.57,1900.0,35.7186,35.73,35.7072,35.7243,1900.0
2011-07-25 10:55:00,62.57,62.57,62.51,62.55,4700.0,35.7243,35.7243,35.69,35.7129,4700.0
2011-07-25 11:00:00,62.57,62.65,62.57,62.62,2500.0,35.7243,35.77,35.7243,35.7528,2500.0
2011-07-25 11:05:00,62.65,62.66,62.64,62.66,1500.0,35.77,35.7757,35.7642,35.7757,1500.0
2011-07-25 11:10:00,62.65,62.66,62.59,62.65,4700.0,35.77,35.7757,35.7357,35.77,4700.0
2011-07-25 11:15:00,62.64,62.67,62.61,62.63,3800.0,35.7642,35.7814,35.7471,35.7585,3800.0
2011-07-25 11:20:00,62.62,62.65,62.59,62.61,18100.0,35.7528,35.77,35.7357,35.7471,18100.0
2011-07-25 11:25:00,62.62,62.64,62.59,62.63,6100.0,35.7528,35.7642,35.7357,35.7585,6100.0
2011-07-25 11:30:00,62.61,62.63,62.6,62.62,6700.0,35.7471,35.7585,35.7414,35.7528,6700.0
2011-07-25 11:35:00,62.61,62.63,62.61,62.63,500.0,35.7471,35.7585,35.7471,35.7585,500.0
2011-07-25 11:40:00,62.6,62.63,62.51,62.6,13000.0,35.7414,35.7585,35.69,35.7414,13000.0
2011-07-25 11:45:00,62.63,62.65,62.6,62.64,2200.0,35.7585,35.77,35.7414,35.7642,2200.0
2011-07-25 11:50:00,62.61,62.66,62.56,62.64,4000.0,35.7471,35.7757,35.7186,35.7642,4000.0
2011-07-25 11:55:00,62.61,62.66,62.61,62.62,1500.0,35.7471,35.7757,35.7471,35.7528,1500.0
2011-07-25 12:00:00,62.63,62.69,62.63,62.68,2000.0,35.7585,35.7928,35.7585,35.7871,2000.0
2011-07-25 12:05:00,62.63,62.73,62.63,62.71,4400.0,35.7585,35.8156,35.7585,35.8042,4400.0
2011-07-25 12:10:00,62.71,62.72,62.71,62.72,1000.0,35.8042,35.8099,35.8042,35.8099,1000.0
2011-07-25 12:15:00,62.73,62.74,62.71,62.74,1300.0,35.8156,35.8213,35.8042,35.8213,1300.0
2011-07-25 12:20:00,62.73,62.78,62.73,62.74,900.0,35.8156,35.8442,35.8156,35.8213,900.0
2011-07-25 12:25:00,62.75,62.78,62.75,62.78,500.0,35.8271,35.8442,35.8271,35.8442,500.0
2011-07-25 12:30:00,62.79,62.82,62.75,62.79,8300.0,35.8499,35.867,35.8271,35.8499,8300.0
2011-07-25 12:35:00,62.79,62.79,62.75,62.76,1000.0,35.8499,35.8499,35.8271,35.8328,1000.0
2011-07-25 12:40:00,62.77,62.78,62.75,62.77,1000.0,35.8385,35.8442,35.8271,35.8385,1000.0
2011-07-25 12:45:00,62.77,62.84,62.77,62.81,1100.0,35.8385,35.8784,35.8385,35.8613,1100.0
2011-07-25 12:50:00,62.84,62.89,62.84,62.87,2600.0,35.8784,35.907,35.8784,35.8956,2600.0
2011-07-25 12:55:00,62.87,62.93,62.87,62.92,4800.0,35.8956,35.9298,35.8956,35.9241,4800.0
2011-07-25 13:00:00,62.9,62.94,62.9,62.93,1500.0,35.9127,35.9355,35.9127,35.9298,1500.0
2011-07-25 13:05:00,62.94,62.96,62.94,62.96,900.0,35.9355,35.947,35.9355,35.947,900.0
2011-07-25 13:10:00,62.95,62.97,62.95,62.97,1100.0,35.9412,35.9527,35.9412,35.9527,1100.0
2011-07-25 13:15:00,62.97,62.98,62.95,62.96,1600.0,35.9527,35.9584,35.9412,35.947,1600.0
2011-07-25 13:20:00,62.97,63.0,62.95,62.97,3800.0,35.9527,35.9698,35.9412,35.9527,3800.0
2011-07-25 13:25:00,62.97,62.99,62.96,62.99,800.0,35.9527,35.9641,35.947,35.9641,800.0
2011-07-25 13:30:00,63.0,63.05,62.98,63.05,10600.0,35.9698,35.9983,35.9584,35.9983,10600.0
2011-07-25 13:35:00,63.06,63.09,63.04,63.05,8000.0,36.004,36.0212,35.9926,35.9983,8000.0
2011-07-25 13:40:00,63.04,63.08,63.04,63.07,3900.0,35.9926,36.0155,35.9926,36.0098,3900.0
2011-07-25 13:45:00,63.08,63.1,63.06,63.08,2000.0,36.0155,36.0269,36.004,36.0155,2000.0
2011-07-25 13:50:00,63.08,63.11,63.08,63.1,1700.0,36.0155,36.0326,36.0155,36.0269,1700.0
2011-07-25 13:55:00,63.11,63.12,63.02,63.02,4300.0,36.0326,36.0383,35.9812,35.9812,4300.0
2011-07-25 14:00:00,63.02,63.05,63.02,63.03,3500.0,35.9812,35.9983,35.9812,35.9869,3500.0
2011-07-25 14:05:00,63.03,63.05,63.03,63.04,1000.0,35.9869,35.9983,35.9869,35.9926,1000.0
2011-07-25 14:10:00,63.06,63.12,63.06,63.07,3600.0,36.004,36.0383,36.004,36.0098,3600.0
2011-07-25 14:15:00,63.07,63.1,63.05,63.1,5200.0,36.0098,36.0269,35.9983,36.0269,5200.0
2011-07-25 14:20:00,63.09,63.11,63.08,63.1,4700.0,36.0212,36.0326,36.0155,36.0269,4700.0
2011-07-25 14:25:00,63.11,63.15,63.11,63.15,2200.0,36.0326,36.0554,36.0326,36.0554,2200.0
2011-07-25 14:30:00,63.13,63.14,63.09,63.12,9500.0,36.044,36.0497,36.0212,36.0383,9500.0
2011-07-25 14:35:00,63.12,63.17,63.1,63.11,6100.0,36.0383,36.0669,36.0269,36.0326,6100.0
2011-07-25 14:40:00,63.11,63.18,63.11,63.15,13900.0,36.0326,36.0726,36.0326,36.0554,13900.0
2011-07-25 14:45:00,63.14,63.16,63.1,63.11,7100.0,36.0497,36.0611,36.0269,36.0326,7100.0
2011-07-25 14:50:00,63.11,63.18,63.11,63.18,10900.0,36.0326,36.0726,36.0326,36.0726,10900.0
2011-07-25 14:55:00,63.19,63.2,63.17,63.18,6500.0,36.0783,36.084,36.0669,36.0726,6500.0
2011-07-25 15:00:00,63.18,63.19,63.07,63.08,5300.0,36.0726,36.0783,36.0098,36.0155,5300.0
2011-07-25 15:05:00,63.06,63.07,63.04,63.05,6000.0,36.004,36.0098,35.9926,35.9983,6000.0
2011-07-25 15:10:00,63.04,63.06,62.99,63.05,8400.0,35.9926,36.004,35.9641,35.9983,8400.0
2011-07-25 15:15:00,63.04,63.05,63.01,63.01,6800.0,35.9926,35.9983,35.9755,35.9755,6800.0
2011-07-25 15:20:00,63.0,63.01,62.97,62.98,5700.0,35.9698,35.9755,35.9527,35.9584,5700.0
2011-07-25 15:25:00,62.97,62.97,62.87,62.91,7900.0,35.9527,35.9527,35.8956,35.9184,7900.0
2011-07-25 15:30:00,62.93,62.99,62.9,62.99,5200.0,35.9298,35.9641,35.9127,35.9641,5200.0
2011-07-25 15:35:00,62.99,63.04,62.94,63.0,6700.0,35.9641,35.9926,35.9355,35.9698,6700.0
2011-07-25 15:40:00,63.01,63.03,62.97,63.03,6200.0,35.9755,35.9869,35.9527,35.9869,6200.0
2011-07-25 15:45:00,63.03,63.04,62.92,62.95,33400.0,35.9869,35.9926,35.9241,35.9412,33400.0
2011-07-25 15:50:00,62.94,63.01,62.92,63.0,11100.0,35.9355,35.9755,35.9241,35.9698,11100.0
2011-07-25 15:55:00,62.99,63.0,62.85,62.9,36200.0,35.9641,35.9698,35.8841,35.9127,36200.0
2011-07-26 09:30:00,62.65,62.94,62.65,62.93,9300.0,35.77,35.9355,35.77,35.9298,9300.0
2011-07-26 09:35:00,62.94,63.04,62.87,62.99,11700.0,35.9355,35.9926,35.8956,35.9641,11700.0
2011-07-26 09:40:00,62.99,63.13,62.96,62.99,5800.0,35.9641,36.044,35.947,35.9641,5800.0
2011-07-26 09:45:00,62.98,63.02,62.9,62.95,11500.0,35.9584,35.9812,35.9127,35.9412,11500.0
2011-07-26 09:50:00,62.97,63.03,62.96,62.98,5600.0,35.9527,35.9869,35.947,35.9584,5600.0
2011-07-26 09:55:00,63.0,63.11,62.98,63.11,6600.0,35.9698,36.0326,35.9584,36.0326,6600.0
2011-07-26 10:00:00,63.08,63.14,63.0,63.0,10700.0,36.0155,36.0497,35.9698,35.9698,10700.0
2011-07-26 10:05:00,63.0,63.0,62.92,62.93,7400.0,35.9698,35.9698,35.9241,35.9298,7400.0
2011-07-26 10:10:00,62.91,63.05,62.91,63.0,14900.0,35.9184,35.9983,35.9184,35.9698,14900.0
2011-07-26 10:15:00,63.0,63.02,62.96,62.96,3400.0,35.9698,35.9812,35.947,35.947,3400.0
2011-07-26 10:20:00,62.96,62.96,62.89,62.94,2000.0,35.947,35.947,35.907,35.9355,2000.0
2011-07-26 10:25:00,62.91,62.96,62.91,62.96,2500.0,35.9184,35.947,35.9184,35.947,2500.0
2011-07-26 10:30:00,62.96,62.97,62.86,62.97,2600.0,35.947,35.9527,35.8899,35.9527,2600.0
2011-07-26 10:35:00,62.95,62.97,62.87,62.87,2000.0,35.9412,35.9527,35.8956,35.8956,2000.0
2011-07-26 10:40:00,62.85,62.94,62.84,62.86,3600.0,35.8841,35.9355,35.8784,35.8899,3600.0
2011-07-26 10:45:00,62.9,62.97,62.87,62.95,6400.0,35.9127,35.9527,35.8956,35.9412,6400.0
2011-07-26 10:50:00,62.92,63.06,62.92,63.03,8700.0,35.9241,36.004,35.9241,35.9869,8700.0
2011-07-26 10:55:00,63.04,63.04,62.91,62.94,4600.0,35.9926,35.9926,35.9184,35.9355,4600.0
2011-07-26 11:00:00,62.95,62.95,62.85,62.88,6300.0,35.9412,35.9412,35.8841,35.9013,6300.0
2011-07-26 11:05:00,62.87,62.99,62.85,62.95,4500.0,35.8956,35.9641,35.8841,35.9412,4500.0
2011-07-26 11:10:00,63.0,63.13,63.0,63.12,5900.0,35.9698,36.044,35.9698,36.0383,5900.0
2011-07-26 11:15:00,63.12,63.2,63.11,63.2,5200.0,36.0383,36.084,36.0326,36.084,5200.0
2011-07-26 11:20:00,63.18,63.22,63.12,63.22,3300.0,36.0726,36.0954,36.0383,36.0954,3300.0
2011-07-26 11:25:00,63.23,63.27,63.22,63.25,3000.0,36.1011,36.1239,36.0954,36.1125,3000.0
2011-07-26 11:30:00,63.25,63.31,63.22,63.31,3100.0,36.1125,36.1468,36.0954,36.1468,3100.0
2011-07-26 11:35:00,63.31,63.33,63.27,63.3,3200.0,36.1468,36.1582,36.1239,36.1411,3200.0
2011-07-26 11:40:00,63.33,63.35,63.31,63.35,3000.0,36.1582,36.1696,36.1468,36.1696,3000.0
2011-07-26 11:45:00,63.32,63.42,63.32,63.42,7800.0,36.1525,36.2096,36.1525,36.2096,7800.0
2011-07-26 11:50:00,63.42,63.48,63.41,63.48,3000.0,36.2096,36.2438,36.2039,36.2438,3000.0
2011-07-26 11:55:00,63.48,63.53,63.48,63.51,3600.0,36.2438,36.2724,36.2438,36.261,3600.0
2011-07-26 12:00:00,63.53,63.53,63.45,63.45,2100.0,36.2724,36.2724,36.2267,36.2267,2100.0
2011-07-26 12:05:00,63.42,63.42,63.37,63.37,1800.0,36.2096,36.2096,36.181,36.181,1800.0
2011-07-26 12:10:00,63.4,63.45,63.4,63.43,1300.0,36.1982,36.2267,36.1982,36.2153,1300.0
2011-07-26 12:15:00,63.45,63.47,63.43,63.43,900.0,36.2267,36.2381,36.2153,36.2153,900.0
2011-07-26 12:20:00,63.41,63.43,63.38,63.41,700.0,36.2039,36.2153,36.1868,36.2039,700.0
2011-07-26 12:25:00,63.41,63.41,63.35,63.37,1500.0,36.2039,36.2039,36.1696,36.181,1500.0
2011-07-26 12:30:00,63.34,63.36,63.3,63.32,1900.0,36.1639,36.1753,36.1411,36.1525,1900.0
2011-07-26 12:35:00,63.3,63.33,63.26,63.28,1600.0,36.1411,36.1582,36.1182,36.1297,1600.0
2011-07-26 12:40:00,63.29,63.31,63.27,63.27,3800.0,36.1354,36.1468,36.1239,36.1239,3800.0
2011-07-26 12:45:00,63.26,63.26,63.21,63.21,1800.0,36.1182,36.1182,36.0897,36.0897,1800.0
2011-07-26 12:50:00,63.22,63.31,63.22,63.31,1800.0,36.0954,36.1468,36.0954,36.1468,1800.0
2011-07-26 12:55:00,63.29,63.3,63.25,63.27,2900.0,36.1354,36.1411,36.1125,36.1239,2900.0
2011-07-26 13:00:00,63.29,63.32,63.26,63.32,1600.0,36.1354,36.1525,36.1182,36.1525,1600.0
2011-07-26 13:05:00,63.32,63.34,63.31,63.33,2200.0,36.1525,36.1639,36.1468,36.1582,2200.0
2011-07-26 13:10:00,63.3,63.35,63.3,63.31,6500.0,36.1411,36.1696,36.1411,36.1468,6500.0
2011-07-26 13:15:00,63.3,63.31,63.24,63.26,4100.0,36.1411,36.1468,36.1068,36.1182,4100.0
2011-07-26 13:20:00,63.26,63.27,63.25,63.26,4000.0,36.1182,36.1239,36.1125,36.1182,4000.0
2011-07-26 13:25:00,63.25,63.37,63.25,63.37,4800.0,36.1125,36.181,36.1125,36.181,4800.0
2011-07-26 13:30:00,63.38,63.41,63.38,63.38,6900.0,36.1868,36.2039,36.1868,36.1868,6900.0
2011-07-26 13:35:00,63.37,63.41,63.36,63.41,4800.0,36.181,36.2039,36.1753,36.2039,4800.0
2011-07-26 13:40:00,63.41,63.42,63.34,63.34,6100.0,36.2039,36.2096,36.1639,36.1639,6100.0
2011-07-26 13:45:00,63.33,63.33,63.2,63.25,13200.0,36.1582,36.1582,36.084,36.1125,13200.0
2011-07-26 13:50:00,63.27,63.3,63.26,63.28,5200.0,36.1239,36.1411,36.1182,36.1297,5200.0
2011-07-26 13:55:00,63.27,63.27,63.21,63.22,10100.0,36.1239,36.1239,36.0897,36.0954,10100.0
2011-07-26 14:00:00,63.2,63.22,63.19,63.22,3000.0,36.084,36.0954,36.0783,36.0954,3000.0
2011-07-26 14:05:00,63.24,63.26,63.23,63.25,3200.0,36.1068,36.1182,36.1011,36.1125,3200.0
2011-07-26 14:10:00,63.24,63.26,63.23,63.24,4200.0,36.1068,36.1182,36.1011,36.1068,4200.0
2011-07-26 14:15:00,63.25,63.27,63.25,63.25,4900.0,36.1125,36.1239,36.1125,36.1125,4900.0
2011-07-26 14:20:00,63.24,63.24,63.19,63.19,2100.0,36.1068,36.1068,36.0783,36.0783,2100.0
2011-07-26 14:25:00,63.18,63.21,63.18,63.19,1800.0,36.0726,36.0897,36.0726,36.0783,1800.0
2011-07-26 14:30:00,63.19,63.25,63.19,63.25,5800.0,36.0783,36.1125,36.0783,36.1125,5800.0
2011-07-26 14:35:00,63.25,63.26,63.21,63.21,3300.0,36.1125,36.1182,36.0897,36.0897,3300.0
2011-07-26 14:40:00,63.18,63.18,63.11,63.11,4900.0,36.0726,36.0726,36.0326,36.0326,4900.0
2011-07-26 14:45:00,63.11,63.11,63.07,63.08,2200.0,36.0326,36.0326,36.0098,36.0155,2200.0
2011-07-26 14:50:00,63.09,63.19,63.08,63.17,3700.0,36.0212,36.0783,36.0155,36.0669,3700.0
2011-07-26 14:55:00,63.18,63.22,63.18,63.18,2800.0,36.0726,36.0954,36.0726,36.0726,2800.0
2011-07-26 15:00:00,63.17,63.18,63.17,63.18,1300.0,36.0669,36.0726,36.0669,36.0726,1300.0
2011-07-26 15:05:00,63.18,63.23,63.16,63.23,591500.0,36.0726,36.1011,36.0611,36.1011,591500.0
2011-07-26 15:10:00,63.24,63.25,63.23,63.25,5000.0,36.1068,36.1125,36.1011,36.1125,5000.0
2011-07-26 15:15:00,63.24,63.26,63.23,63.24,2200.0,36.1068,36.1182,36.1011,36.1068,2200.0
2011-07-26 15:20:00,63.25,63.26,63.17,63.19,5400.0,36.1125,36.1182,36.0669,36.0783,5400.0
2011-07-26 15:25:00,63.21,63.26,63.21,63.26,2700.0,36.0897,36.1182,36.0897,36.1182,2700.0
2011-07-26 15:30:00,63.25,63.26,63.21,63.23,6000.0,36.1125,36.1182,36.0897,36.1011,6000.0
2011-07-26 15:35:00,63.23,63.26,63.19,63.2,11000.0,36.1011,36.1182,36.0783,36.084,11000.0
2011-07-26 15:40:00,63.21,63.25,63.2,63.23,4200.0,36.0897,36.1125,36.084,36.1011,4200.0
2011-07-26 15:45:00,63.23,63.23,63.16,63.16,6900.0,36.1011,36.1011,36.0611,36.0611,6900.0
2011-07-26 15:50:00,63.17,63.23,63.14,63.21,9400.0,36.0669,36.1011,36.0497,36.0897,9400.0
2011-07-26 15:55:00,63.21,63.23,63.16,63.21,13100.0,36.0897,36.1011,36.0611,36.0897,13100.0
2011-07-27 09:30:00,62.74,62.9,62.49,62.62,11200.0,35.8213,35.9127,35.6786,35.7528,11200.0
2011-07-27 09:35:00,62.64,62.73,62.58,62.68,2700.0,35.7642,35.8156,35.73,35.7871,2700.0
2011-07-27 09:40:00,62.68,62.68,62.51,62.63,2400.0,35.7871,35.7871,35.69,35.7585,2400.0
2011-07-27 09:45:00,62.6,62.65,62.58,62.64,1800.0,35.7414,35.77,35.73,35.7642,1800.0
2011-07-27 09:50:00,62.65,62.65,62.54,62.59,4400.0,35.77,35.77,35.7072,35.7357,4400.0
2011-07-27 09:55:00,62.57,62.64,62.52,62.63,2200.0,35.7243,35.7642,35.6957,35.7585,2200.0
2011-07-27 10:00:00,62.64,62.65,62.52,62.53,2400.0,35.7642,35.77,35.6957,35.7014,2400.0
2011-07-27 10:05:00,62.53,62.53,62.3,62.33,6400.0,35.7014,35.7014,35.5701,35.5873,6400.0
2011-07-27 10:10:00,62.3,62.31,62.15,62.16,10800.0,35.5701,35.5758,35.4845,35.4902,10800.0
2011-07-27 10:15:00,62.2,62.23,62.14,62.16,3800.0,35.513,35.5302,35.4788,35.4902,3800.0
2011-07-27 10:20:00,62.16,62.16,61.98,62.02,4200.0,35.4902,35.4902,35.3874,35.4103,4200.0
2011-07-27 10:25:00,62.02,62.08,61.96,61.96,4600.0,35.4103,35.4445,35.376,35.376,4600.0
2011-07-27 10:30:00,61.96,62.02,61.94,62.02,1200.0,35.376,35.4103,35.3646,35.4103,1200.0
2011-07-27 10:35:00,62.0,62.11,62.0,62.06,3400.0,35.3988,35.4616,35.3988,35.4331,3400.0
2011-07-27 10:40:00,62.03,62.1,62.0,62.09,7100.0,35.416,35.4559,35.3988,35.4502,7100.0
2011-07-27 10:45:00,62.09,62.1,62.01,62.02,6200.0,35.4502,35.4559,35.4046,35.4103,6200.0
2011-07-27 10:50:00,62.03,62.12,62.03,62.08,1700.0,35.416,35.4674,35.416,35.4445,1700.0
2011-07-27 10:55:00,62.07,62.13,62.04,62.11,2900.0,35.4388,35.4731,35.4217,35.4616,2900.0
2011-07-27 11:00:00,62.1,62.12,62.05,62.05,3000.0,35.4559,35.4674,35.4274,35.4274,3000.0
2011-07-27 11:05:00,62.04,62.12,62.04,62.12,4300.0,35.4217,35.4674,35.4217,35.4674,4300.0
2011-07-27 11:10:00,62.12,62.16,62.09,62.16,6400.0,35.4674,35.4902,35.4502,35.4902,6400.0
2011-07-27 11:15:00,62.17,62.21,62.17,62.2,3200.0,35.4959,35.5187,35.4959,35.513,3200.0
2011-07-27 11:20:00,62.2,62.24,62.15,62.24,9300.0,35.513,35.5359,35.4845,35.5359,9300.0
2011-07-27 11:25:00,62.29,62.32,62.29,62.3,1900.0,35.5644,35.5815,35.5644,35.5701,1900.0
2011-07-27 11:30:00,62.32,62.39,62.3,62.39,3100.0,35.5815,35.6215,35.5701,35.6215,3100.0
2011-07-27 11:35:00,62.39,62.41,62.38,62.4,3400.0,35.6215,35.6329,35.6158,35.6272,3400.0
2011-07-27 11:40:00,62.4,62.44,62.37,62.37,3700.0,35.6272,35.6501,35.6101,35.6101,3700.0
2011-07-27 11:45:00,62.4,62.45,62.4,62.45,1800.0,35.6272,35.6558,35.6272,35.6558,1800.0
2011-07-27 11:50:00,62.45,62.48,62.32,62.35,4100.0,35.6558,35.6729,35.5815,35.5987,4100.0
2011-07-27 11:55:00,62.35,62.36,62.25,62.27,17600.0,35.5987,35.6044,35.5416,35.553,17600.0
2011-07-27 12:00:00,62.27,62.51,62.23,62.47,37800.0,35.553,35.69,35.5302,35.6672,37800.0
2011-07-27 12:05:00,62.48,62.53,62.46,62.52,7200.0,35.6729,35.7014,35.6615,35.6957,7200.0
2011-07-27 12:10:00,62.53,62.55,62.51,62.52,5100.0,35.7014,35.7129,35.69,35.6957,5100.0
2011-07-27 12:15:00,62.54,62.54,62.49,62.5,2500.0,35.7072,35.7072,35.6786,35.6843,2500.0
2011-07-27 12:20:00,62.46,62.5,62.43,62.5,6600.0,35.6615,35.6843,35.6444,35.6843,6600.0
2011-07-27 12:25:00,62.5,62.51,62.47,62.49,9800.0,35.6843,35.69,35.6672,35.6786,9800.0
2011-07-27 12:30:00,62.49,62.54,62.47,62.47,7900.0,35.6786,35.7072,35.6672,35.6672,7900.0
2011-07-27 12:35:00,62.47,62.47,62.4,62.43,2200.0,35.6672,35.6672,35.6272,35.6444,2200.0
2011-07-27 12:40:00,62.42,62.49,62.4,62.43,12700.0,35.6386,35.6786,35.6272,35.6444,12700.0
2011-07-27 12:45:00,62.43,62.5,62.34,62.34,11200.0,35.6444,35.6843,35.593,35.593,11200.0
2011-07-27 12:50:00,62.33,62.33,62.28,62.28,2100.0,35.5873,35.5873,35.5587,35.5587,2100.0
2011-07-27 12:55:00,62.27,62.27,62.13,62.13,1400.0,35.553,35.553,35.4731,35.4731,1400.0
2011-07-27 13:00:00,62.14,62.16,62.1,62.11,12200.0,35.4788,35.4902,35.4559,35.4616,12200.0
2011-07-27 13:05:00,62.07,62.11,62.04,62.04,16400.0,35.4388,35.4616,35.4217,35.4217,16400.0
2011-07-27 13:10:00,62.04,62.04,61.94,61.96,2800.0,35.4217,35.4217,35.3646,35.376,2800.0
2011-07-27 13:15:00,61.98,62.01,61.94,61.96,13800.0,35.3874,35.4046,35.3646,35.376,13800.0
2011-07-27 13:20:00,61.92,61.93,61.88,61.89,2300.0,35.3532,35.3589,35.3303,35.336,2300.0
2011-07-27 13:25:00,61.89,61.96,61.89,61.93,1900.0,35.336,35.376,35.336,35.3589,1900.0
2011-07-27 13:30:00,61.91,61.96,61.91,61.94,13600.0,35.3475,35.376,35.3475,35.3646,13600.0
2011-07-27 13:35:00,61.92,61.92,61.87,61.9,1900.0,35.3532,35.3532,35.3246,35.3417,1900.0
2011-07-27 13:40:00,61.9,62.03,61.9,62.01,16800.0,35.3417,35.416,35.3417,35.4046,16800.0
2011-07-27 13:45:00,62.03,62.08,62.02,62.02,4300.0,35.416,35.4445,35.4103,35.4103,4300.0
2011-07-27 13:50:00,62.04,62.14,62.03,62.14,13300.0,35.4217,35.4788,35.416,35.4788,13300.0
2011-07-27 13:55:00,62.13,62.15,62.11,62.14,3600.0,35.4731,35.4845,35.4616,35.4788,3600.0
2011-07-27 14:00:00,62.14,62.24,62.14,62.2,12900.0,35.4788,35.5359,35.4788,35.513,12900.0
2011-07-27 14:05:00,62.22,62.25,62.17,62.19,16600.0,35.5245,35.5416,35.4959,35.5073,16600.0
2011-07-27 14:10:00,62.2,62.21,62.15,62.2,12700.0,35.513,35.5187,35.4845,35.513,12700.0
2011-07-27 14:15:00,62.2,62.21,62.16,62.17,7000.0,35.513,35.5187,35.4902,35.4959,7000.0
2011-07-27 14:20:00,62.17,62.18,62.15,62.18,2800.0,35.4959,35.5016,35.4845,35.5016,2800.0
2011-07-27 14:25:00,62.17,62.22,62.14,62.21,15000.0,35.4959,35.5245,35.4788,35.5187,15000.0
2011-07-27 14:30:00,62.21,62.21,62.14,62.18,7900.0,35.5187,35.5187,35.4788,35.5016,7900.0
2011-07-27 14:35:00,62.18,62.18,62.1,62.12,17200.0,35.5016,35.5016,35.4559,35.4674,17200.0
2011-07-27 14:40:00,62.11,62.14,62.1,62.11,11000.0,35.4616,35.4788,35.4559,35.4616,11000.0
2011-07-27 14:45:00,62.11,62.18,62.11,62.16,8400.0,35.4616,35.5016,35.4616,35.4902,8400.0
2011-07-27 14:50:00,62.16,62.18,62.13,62.15,8100.0,35.4902,35.5016,35.4731,35.4845,8100.0
2011-07-27 14:55:00,62.14,62.17,62.07,62.14,8800.0,35.4788,35.4959,35.4388,35.4788,8800.0
2011-07-27 15:00:00,62.14,62.16,62.11,62.13,12800.0,35.4788,35.4902,35.4616,35.4731,12800.0
2011-07-27 15:05:00,62.13,62.15,62.11,62.12,14500.0,35.4731,35.4845,35.4616,35.4674,14500.0
2011-07-27 15:10:00,62.12,62.13,61.99,62.0,10400.0,35.4674,35.4731,35.3931,35.3988,10400.0
2011-07-27 15:15:00,62.0,62.01,61.93,61.95,9100.0,35.3988,35.4046,35.3589,35.3703,9100.0
2011-07-27 15:20:00,61.95,61.95,61.75,61.78,15200.0,35.3703,35.3703,35.2561,35.2732,15200.0
2011-07-27 15:25:00,61.78,61.83,61.76,61.8,11200.0,35.2732,35.3018,35.2618,35.2847,11200.0
2011-07-27 15:30:00,61.81,61.82,61.78,61.78,17500.0,35.2904,35.2961,35.2732,35.2732,17500.0
2011-07-27 15:35:00,61.78,61.85,61.78,61.82,16800.0,35.2732,35.3132,35.2732,35.2961,16800.0
2011-07-27 15:40:00,61.82,61.82,61.66,61.69,13900.0,35.2961,35.2961,35.2047,35.2218,13900.0
2011-07-27 15:45:00,61.68,61.68,61.4,61.43,41800.0,35.2161,35.2161,35.0563,35.0734,41800.0
2011-07-27 15:50:00,61.41,61.52,61.38,61.51,23800.0,35.062,35.1248,35.0449,35.1191,23800.0
2011-07-27 15:55:00,61.51,61.51,61.29,61.35,71100.0,35.1191,35.1191,34.9935,35.0277,71100.0
2011-07-28 09:30:00,61.12,61.71,60.92,61.33,13100.0,34.8964,35.2333,34.7822,35.0163,13100.0
2011-07-28 09:35:00,61.28,61.33,61.11,61.14,26100.0,34.9878,35.0163,34.8907,34.9078,26100.0
2011-07-28 09:40:00,61.14,61.17,60.82,60.85,18800.0,34.9078,34.925,34.7251,34.7423,18800.0
2011-07-28 09:45:00,60.85,60.85,60.51,60.56,22000.0,34.7423,34.7423,34.5481,34.5767,22000.0
2011-07-28 09:50:00,60.57,60.7,60.46,60.62,11100.0,34.5824,34.6566,34.5196,34.6109,11100.0
2011-07-28 09:55:00,60.62,60.62,60.23,60.23,10400.0,34.6109,34.6109,34.3883,34.3883,10400.0
2011-07-28 10:00:00,60.23,60.3,60.19,60.25,19500.0,34.3883,34.4282,34.3654,34.3997,19500.0
2011-07-28 10:05:00,60.24,60.25,60.0,60.09,33600.0,34.394,34.3997,34.2569,34.3083,33600.0
2011-07-28 10:10:00,60.1,60.15,59.87,59.98,41500.0,34.314,34.3426,34.1827,34.2455,41500.0
2011-07-28 10:15:00,59.94,60.06,59.79,60.02,22200.0,34.2227,34.2912,34.137,34.2684,22200.0
2011-07-28 10:20:00,60.01,60.49,60.01,60.41,11200.0,34.2627,34.5367,34.2627,34.491,11200.0
2011-07-28 10:25:00,60.45,60.76,60.45,60.72,10900.0,34.5139,34.6909,34.5139,34.668,10900.0
2011-07-28 10:30:00,60.72,61.0,60.7,60.99,27400.0,34.668,34.8279,34.6566,34.8222,27400.0
2011-07-28 10:35:00,60.99,61.31,60.94,61.27,19400.0,34.8222,35.0049,34.7936,34.982,19400.0
2011-07-28 10:40:00,61.29,61.29,61.14,61.16,16400.0,34.9935,34.9935,34.9078,34.9192,16400.0
2011-07-28 10:45:00,61.18,61.3,61.15,61.25,18900.0,34.9307,34.9992,34.9135,34.9706,18900.0
2011-07-28 10:50:00,61.26,61.43,61.26,61.4,14200.0,34.9763,35.0734,34.9763,35.0563,14200.0
2011-07-28 10:55:00,61.41,61.65,61.41,61.64,17000.0,35.062,35.199,35.062,35.1933,17000.0
2011-07-28 11:00:00,61.63,61.64,61.5,61.58,14000.0,35.1876,35.1933,35.1134,35.159,14000.0
2011-07-28 11:05:00,61.59,61.92,61.58,61.89,36500.0,35.1648,35.3532,35.159,35.336,36500.0
2011-07-28 11:10:00,61.9,62.04,61.85,62.01,21700.0,35.3417,35.4217,35.3132,35.4046,21700.0
2011-07-28 11:15:00,61.99,62.18,61.99,62.17,10800.0,35.3931,35.5016,35.3931,35.4959,10800.0
2011-07-28 11:20:00,62.15,62.2,62.03,62.05,9600.0,35.4845,35.513,35.416,35.4274,9600.0
2011-07-28 11:25:00,62.05,62.18,62.04,62.18,6500.0,35.4274,35.5016,35.4217,35.5016,6500.0
2011-07-28 11:30:00,62.18,62.18,62.11,62.14,13200.0,35.5016,35.5016,35.4616,35.4788,13200.0
2011-07-28 11:35:00,62.12,62.16,62.08,62.15,4300.0,35.4674,35.4902,35.4445,35.4845,4300.0
2011-07-28 11:40:00,62.15,62.29,62.14,62.27,11400.0,35.4845,35.5644,35.4788,35.553,11400.0
2011-07-28 11:45:00,62.26,62.39,62.23,62.37,9000.0,35.5473,35.6215,35.5302,35.6101,9000.0
2011-07-28 11:50:00,62.36,62.54,62.35,62.51,7100.0,35.6044,35.7072,35.5987,35.69,7100.0
2011-07-28 11:55:00,62.52,62.65,62.45,62.46,9900.0,35.6957,35.77,35.6558,35.6615,9900.0
2011-07-28 12:00:00,62.47,62.47,62.3,62.33,12100.0,35.6672,35.6672,35.5701,35.5873,12100.0
2011-07-28 12:05:00,62.34,62.34,62.08,62.14,9800.0,35.593,35.593,35.4445,35.4788,9800.0
2011-07-28 12:10:00,62.13,62.13,61.9,61.92,6800.0,35.4731,35.4731,35.3417,35.3532,6800.0
2011-07-28 12:15:00,61.93,62.03,61.92,61.93,10500.0,35.3589,35.416,35.3532,35.3589,10500.0
2011-07-28 12:20:00,61.96,62.0,61.91,61.94,4700.0,35.376,35.3988,35.3475,35.3646,4700.0
2011-07-28 12:25:00,61.97,62.13,61.94,62.02,6900.0,35.3817,35.4731,35.3646,35.4103,6900.0
2011-07-28 12:30:00,61.99,62.01,61.92,62.01,5300.0,35.3931,35.4046,35.3532,35.4046,5300.0
2011-07-28 12:35:00,62.03,62.05,61.94,62.03,4700.0,35.416,35.4274,35.3646,35.416,4700.0
2011-07-28 12:40:00,62.04,62.05,61.97,61.97,2300.0,35.4217,35.4274,35.3817,35.3817,2300.0
2011-07-28 12:45:00,61.9,61.91,61.74,61.74,5100.0,35.3417,35.3475,35.2504,35.2504,5100.0
2011-07-28 12:50:00,61.77,61.82,61.69,61.75,8300.0,35.2675,35.2961,35.2218,35.2561,8300.0
2011-07-28 12:55:00,61.76,61.9,61.75,61.88,7800.0,35.2618,35.3417,35.2561,35.3303,7800.0
2011-07-28 13:00:00,61.87,61.9,61.71,61.73,7100.0,35.3246,35.3417,35.2333,35.2447,7100.0
2011-07-28 13:05:00,61.73,61.82,61.69,61.8,5700.0,35.2447,35.2961,35.2218,35.2847,5700.0
2011-07-28 13:10:00,61.79,61.87,61.79,61.85,4700.0,35.2789,35.3246,35.2789,35.3132,4700.0
2011-07-28 13:15:00,61.84,61.93,61.84,61.87,10800.0,35.3075,35.3589,35.3075,35.3246,10800.0
2011-07-28 13:20:00,61.89,61.91,61.8,61.82,10500.0,35.336,35.3475,35.2847,35.2961,10500.0
2011-07-28 13:25:00,61.81,61.91,61.81,61.89,19000.0,35.2904,35.3475,35.2904,35.336,19000.0
2011-07-28 13:30:00,61.88,61.9,61.81,61.81,6000.0,35.3303,35.3417,35.2904,35.2904,6000.0
2011-07-28 13:35:00,61.81,61.87,61.8,61.82,7700.0,35.2904,35.3246,35.2847,35.2961,7700.0
2011-07-28 13:40:00,61.82,61.87,61.72,61.72,9600.0,35.2961,35.3246,35.239,35.239,9600.0
2011-07-28 13:45:00,61.74,61.74,61.53,61.6,20400.0,35.2504,35.2504,35.1305,35.1705,20400.0
2011-07-28 13:50:00,61.62,61.62,61.43,61.44,11400.0,35.1819,35.1819,35.0734,35.0791,11400.0
2011-07-28 13:55:00,61.43,61.46,61.31,61.35,18500.0,35.0734,35.0905,35.0049,35.0277,18500.0
2011-07-28 14:00:00,61.35,61.51,61.35,61.51,5200.0,35.0277,35.1191,35.0277,35.1191,5200.0
2011-07-28 14:05:00,61.51,61.51,61.36,61.37,2700.0,35.1191,35.1191,35.0334,35.0391,2700.0
2011-07-28 14:10:00,61.35,61.35,61.21,61.26,12800.0,35.0277,35.0277,34.9478,34.9763,12800.0
2011-07-28 14:15:00,61.26,61.37,61.22,61.32,6100.0,34.9763,35.0391,34.9535,35.0106,6100.0
2011-07-28 14:20:00,61.28,61.3,61.21,61.21,6700.0,34.9878,34.9992,34.9478,34.9478,6700.0
2011-07-28 14:25:00,61.21,61.26,61.13,61.13,12000.0,34.9478,34.9763,34.9021,34.9021,12000.0
2011-07-28 14:30:00,61.13,61.24,61.1,61.24,9200.0,34.9021,34.9649,34.885,34.9649,9200.0
2011-07-28 14:35:00,61.24,61.24,61.14,61.15,4700.0,34.9649,34.9649,34.9078,34.9135,4700.0
2011-07-28 14:40:00,61.16,61.24,61.15,61.21,8300.0,34.9192,34.9649,34.9135,34.9478,8300.0
2011-07-28 14:45:00,61.22,61.29,61.17,61.28,12500.0,34.9535,34.9935,34.925,34.9878,12500.0
2011-07-28 14:50:00,61.28,61.31,61.28,61.29,4300.0,34.9878,35.0049,34.9878,34.9935,4300.0
2011-07-28 14:55:00,61.3,61.31,61.28,61.28,8500.0,34.9992,35.0049,34.9878,34.9878,8500.0
2011-07-28 15:00:00,61.29,61.31,61.28,61.31,13100.0,34.9935,35.0049,34.9878,35.0049,13100.0
2011-07-28 15:05:00,61.31,61.39,61.31,61.39,5800.0,35.0049,35.0506,35.0049,35.0506,5800.0
2011-07-28 15:10:00,61.37,61.39,61.34,61.34,5000.0,35.0391,35.0506,35.022,35.022,5000.0
2011-07-28 15:15:00,61.34,61.36,61.31,61.32,10700.0,35.022,35.0334,35.0049,35.0106,10700.0
2011-07-28 15:20:00,61.31,61.34,61.31,61.32,8000.0,35.0049,35.022,35.0049,35.0106,8000.0
2011-07-28 15:25:00,61.32,61.33,61.3,61.3,7600.0,35.0106,35.0163,34.9992,34.9992,7600.0
2011-07-28 15:30:00,61.31,61.34,61.23,61.25,32400.0,35.0049,35.022,34.9592,34.9706,32400.0
2011-07-28 15:35:00,61.24,61.31,61.21,61.22,20100.0,34.9649,35.0049,34.9478,34.9535,20100.0
2011-07-28 15:40:00,61.22,61.22,61.02,61.06,14500.0,34.9535,34.9535,34.8393,34.8622,14500.0
2011-07-28 15:45:00,61.06,61.12,60.92,61.1,34300.0,34.8622,34.8964,34.7822,34.885,34300.0
2011-07-28 15:50:00,61.1,61.24,61.1,61.24,21100.0,34.885,34.9649,34.885,34.9649,21100.0
2011-07-28 15:55:00,61.22,61.31,61.18,61.23,34700.0,34.9535,35.0049,34.9307,34.9592,34700.0
2011-07-29 09:30:00,60.6,60.6,60.0,60.1,22700.0,34.5995,34.5995,34.2569,34.314,22700.0
2011-07-29 09:35:00,60.11,60.24,60.08,60.15,8000.0,34.3197,34.394,34.3026,34.3426,8000.0
2011-07-29 09:40:00,60.15,60.39,60.14,60.35,7400.0,34.3426,34.4796,34.3369,34.4568,7400.0
2011-07-29 09:45:00,60.39,60.57,60.37,60.48,5500.0,34.4796,34.5824,34.4682,34.531,5500.0
2011-07-29 09:50:00,60.62,60.72,60.55,60.65,18000.0,34.6109,34.668,34.571,34.6281,18000.0
2011-07-29 09:55:00,60.66,60.82,60.57,60.57,4500.0,34.6338,34.7251,34.5824,34.5824,4500.0
2011-07-29 10:00:00,60.56,60.6,60.52,60.6,5100.0,34.5767,34.5995,34.5538,34.5995,5100.0
2011-07-29 10:05:00,60.58,60.79,60.58,60.72,3900.0,34.5881,34.708,34.5881,34.668,3900.0
2011-07-29 10:10:00,60.71,60.71,60.52,60.56,3800.0,34.6623,34.6623,34.5538,34.5767,3800.0
2011-07-29 10:15:00,60.59,60.59,60.52,60.54,5900.0,34.5938,34.5938,34.5538,34.5653,5900.0
2011-07-29 10:20:00,60.55,60.6,60.43,60.43,5900.0,34.571,34.5995,34.5025,34.5025,5900.0
2011-07-29 10:25:00,60.42,60.52,60.38,60.49,4800.0,34.4967,34.5538,34.4739,34.5367,4800.0
2011-07-29 10:30:00,60.49,60.49,60.34,60.37,10800.0,34.5367,34.5367,34.4511,34.4682,10800.0
2011-07-29 10:35:00,60.37,60.37,60.31,60.32,4400.0,34.4682,34.4682,34.4339,34.4396,4400.0
2011-07-29 10:40:00,60.29,60.3,60.24,60.26,2800.0,34.4225,34.4282,34.394,34.4054,2800.0
2011-07-29 10:45:00,60.27,60.41,60.23,60.41,3200.0,34.4111,34.491,34.3883,34.491,3200.0
2011-07-29 10:50:00,60.56,60.64,60.56,60.62,6800.0,34.5767,34.6224,34.5767,34.6109,6800.0
2011-07-29 10:55:00,60.62,60.81,60.62,60.81,9100.0,34.6109,34.7194,34.6109,34.7194,9100.0
2011-07-29 11:00:00,60.79,60.79,60.62,60.62,16200.0,34.708,34.708,34.6109,34.6109,16200.0
2011-07-29 11:05:00,60.64,60.78,60.59,60.76,11900.0,34.6224,34.7023,34.5938,34.6909,11900.0
2011-07-29 11:10:00,60.79,60.94,60.79,60.94,2300.0,34.708,34.7936,34.708,34.7936,2300.0
2011-07-29 11:15:00,60.93,60.98,60.89,60.98,3900.0,34.7879,34.8165,34.7651,34.8165,3900.0
2011-07-29 11:20:00,60.97,60.98,60.93,60.95,1000.0,34.8108,34.8165,34.7879,34.7993,1000.0
2011-07-29 11:25:00,60.99,61.05,60.98,60.99,6700.0,34.8222,34.8564,34.8165,34.8222,6700.0
2011-07-29 11:30:00,60.98,60.98,60.81,60.82,3900.0,34.8165,34.8165,34.7194,34.7251,3900.0
2011-07-29 11:35:00,60.83,60.83,60.78,60.78,3100.0,34.7308,34.7308,34.7023,34.7023,3100.0
2011-07-29 11:40:00,60.78,60.93,60.78,60.91,4900.0,34.7023,34.7879,34.7023,34.7765,4900.0
2011-07-29 11:45:00,60.91,60.92,60.87,60.87,2500.0,34.7765,34.7822,34.7537,34.7537,2500.0
2011-07-29 11:50:00,60.9,61.0,60.9,60.93,4500.0,34.7708,34.8279,34.7708,34.7879,4500.0
2011-07-29 11:55:00,60.93,60.93,60.86,60.86,1100.0,34.7879,34.7879,34.748,34.748,1100.0
2011-07-29 12:00:00,60.87,60.87,60.73,60.79,3300.0,34.7537,34.7537,34.6737,34.708,3300.0
2011-07-29 12:05:00,60.78,60.81,60.69,60.78,6300.0,34.7023,34.7194,34.6509,34.7023,6300.0
2011-07-29 12:10:00,60.78,60.8,60.72,60.72,1700.0,34.7023,34.7137,34.668,34.668,1700.0
2011-07-29 12:15:00,60.69,60.74,60.68,60.7,3000.0,34.6509,34.6794,34.6452,34.6566,3000.0
2011-07-29 12:20:00,60.67,60.68,60.63,60.64,1200.0,34.6395,34.6452,34.6166,34.6224,1200.0
2011-07-29 12:25:00,60.66,60.7,60.65,60.7,1200.0,34.6338,34.6566,34.6281,34.6566,1200.0
2011-07-29 12:30:00,60.7,60.7,60.61,60.62,2200.0,34.6566,34.6566,34.6052,34.6109,2200.0
2011-07-29 12:35:00,60.6,60.69,60.59,60.67,5400.0,34.5995,34.6509,34.5938,34.6395,5400.0
2011-07-29 12:40:00,60.67,60.72,60.65,60.72,5400.0,34.6395,34.668,34.6281,34.668,5400.0
2011-07-29 12:45:00,60.71,60.73,60.69,60.7,2200.0,34.6623,34.6737,34.6509,34.6566,2200.0
2011-07-29 12:50:00,60.71,60.73,60.68,60.69,2600.0,34.6623,34.6737,34.6452,34.6509,2600.0
2011-07-29 12:55:00,60.68,60.72,60.64,60.64,2700.0,34.6452,34.668,34.6224,34.6224,2700.0
2011-07-29 13:00:00,60.63,60.69,60.62,60.63,4300.0,34.6166,34.6509,34.6109,34.6166,4300.0
2011-07-29 13:05:00,60.65,60.73,60.64,60.73,1900.0,34.6281,34.6737,34.6224,34.6737,1900.0
2011-07-29 13:10:00,60.74,60.74,60.68,60.68,3300.0,34.6794,34.6794,34.6452,34.6452,3300.0
2011-07-29 13:15:00,60.69,60.7,60.64,60.67,3300.0,34.6509,34.6566,34.6224,34.6395,3300.0
2011-07-29 13:20:00,60.67,60.82,60.67,60.82,3300.0,34.6395,34.7251,34.6395,34.7251,3300.0
2011-07-29 13:25:00,60.8,60.84,60.79,60.82,4400.0,34.7137,34.7365,34.708,34.7251,4400.0
2011-07-29 13:30:00,60.84,60.85,60.68,60.75,9500.0,34.7365,34.7423,34.6452,34.6852,9500.0
2011-07-29 13:35:00,60.75,60.87,60.75,60.87,6800.0,34.6852,34.7537,34.6852,34.7537,6800.0
2011-07-29 13:40:00,60.88,60.92,60.86,60.9,6800.0,34.7594,34.7822,34.748,34.7708,6800.0
2011-07-29 13:45:00,60.93,60.93,60.84,60.88,3300.0,34.7879,34.7879,34.7365,34.7594,3300.0
2011-07-29 13:50:00,60.89,60.92,60.82,60.82,6100.0,34.7651,34.7822,34.7251,34.7251,6100.0
2011-07-29 13:55:00,60.84,60.9,60.8,60.89,8200.0,34.7365,34.7708,34.7137,34.7651,8200.0
2011-07-29 14:00:00,60.9,60.95,60.88,60.9,9300.0,34.7708,34.7993,34.7594,34.7708,9300.0
2011-07-29 14:05:00,60.93,61.01,60.93,60.99,2700.0,34.7879,34.8336,34.7879,34.8222,2700.0
2011-07-29 14:10:00,61.0,61.0,60.92,60.95,5300.0,34.8279,34.8279,34.7822,34.7993,5300.0
2011-07-29 14:15:00,60.95,60.96,60.88,60.89,7200.0,34.7993,34.8051,34.7594,34.7651,7200.0
2011-07-29 14:20:00,60.89,60.94,60.88,60.91,4400.0,34.7651,34.7936,34.7594,34.7765,4400.0
2011-07-29 14:25:00,60.9,60.92,60.88,60.92,6200.0,34.7708,34.7822,34.7594,34.7822,6200.0
2011-07-29 14:30:00,60.9,60.9,60.88,60.9,3500.0,34.7708,34.7708,34.7594,34.7708,3500.0
2011-07-29 14:35:00,60.91,60.95,60.89,60.95,4300.0,34.7765,34.7993,34.7651,34.7993,4300.0
2011-07-29 14:40:00,60.97,60.98,60.91,60.93,8700.0,34.8108,34.8165,34.7765,34.7879,8700.0
2011-07-29 14:45:00,60.93,60.98,60.93,60.97,3600.0,34.7879,34.8165,34.7879,34.8108,3600.0
2011-07-29 14:50:00,60.97,61.0,60.96,61.0,6900.0,34.8108,34.8279,34.8051,34.8279,6900.0
2011-07-29 14:55:00,60.99,61.0,60.93,60.93,6200.0,34.8222,34.8279,34.7879,34.7879,6200.0
2011-07-29 15:00:00,60.93,61.01,60.9,61.0,12300.0,34.7879,34.8336,34.7708,34.8279,12300.0
2011-07-29 15:05:00,60.99,61.06,60.99,61.06,4400.0,34.8222,34.8622,34.8222,34.8622,4400.0
2011-07-29 15:10:00,61.06,61.06,61.01,61.02,9500.0,34.8622,34.8622,34.8336,34.8393,9500.0
2011-07-29 15:15:00,61.02,61.08,61.02,61.06,17300.0,34.8393,34.8736,34.8393,34.8622,17300.0
2011-07-29 15:20:00,61.07,61.09,61.04,61.05,11300.0,34.8679,34.8793,34.8507,34.8564,11300.0
2011-07-29 15:25:00,61.05,61.08,61.03,61.08,9400.0,34.8564,34.8736,34.845,34.8736,9400.0
2011-07-29 15:30:00,61.08,61.09,61.05,61.08,8700.0,34.8736,34.8793,34.8564,34.8736,8700.0
2011-07-29 15:35:00,61.1,61.16,61.07,61.16,16600.0,34.885,34.9192,34.8679,34.9192,16600.0
2011-07-29 15:40:00,61.18,61.23,61.17,61.2,11000.0,34.9307,34.9592,34.925,34.9421,11000.0
2011-07-29 15:45:00,61.18,61.19,61.04,61.05,15800.0,34.9307,34.9364,34.8507,34.8564,15800.0
2011-07-29 15:50:00,61.05,61.21,61.05,61.21,21900.0,34.8564,34.9478,34.8564,34.9478,21900.0
2011-07-29 15:55:00,61.18,61.28,61.17,61.2,30900.0,34.9307,34.9878,34.925,34.9421,30900.0
2011-08-01 09:30:00,61.5,62.01,61.5,61.78,27100.0,35.1134,35.4046,35.1134,35.2732,27100.0
2011-08-01 09:35:00,61.78,61.78,61.44,61.53,8100.0,35.2732,35.2732,35.0791,35.1305,8100.0
2011-08-01 09:40:00,61.44,61.46,61.34,61.41,4600.0,35.0791,35.0905,35.022,35.062,4600.0
2011-08-01 09:45:00,61.37,61.37,61.12,61.25,2800.0,35.0391,35.0391,34.8964,34.9706,2800.0
2011-08-01 09:50:00,61.26,61.43,61.2,61.36,6100.0,34.9763,35.0734,34.9421,35.0334,6100.0
2011-08-01 09:55:00,61.27,61.41,61.26,61.36,11500.0,34.982,35.062,34.9763,35.0334,11500.0
2011-08-01 10:00:00,61.28,61.34,60.96,61.0,22800.0,34.9878,35.022,34.8051,34.8279,22800.0
2011-08-01 10:05:00,60.96,61.2,60.96,61.1,11000.0,34.8051,34.9421,34.8051,34.885,11000.0
2011-08-01 10:10:00,61.14,61.14,61.04,61.1,8300.0,34.9078,34.9078,34.8507,34.885,8300.0
2011-08-01 10:15:00,61.09,61.09,60.99,61.02,3100.0,34.8793,34.8793,34.8222,34.8393,3100.0
2011-08-01 10:20:00,61.0,61.1,60.97,61.05,21500.0,34.8279,34.885,34.8108,34.8564,21500.0
2011-08-01 10:25:00,61.03,61.07,60.97,61.05,10300.0,34.845,34.8679,34.8108,34.8564,10300.0
2011-08-01 10:30:00,61.05,61.1,61.04,61.05,5300.0,34.8564,34.885,34.8507,34.8564,5300.0
2011-08-01 10:35:00,61.06,61.08,60.88,60.95,18900.0,34.8622,34.8736,34.7594,34.7993,18900.0
2011-08-01 10:40:00,60.97,61.02,60.92,60.98,10900.0,34.8108,34.8393,34.7822,34.8165,10900.0
2011-08-01 10:45:00,61.0,61.04,60.95,61.04,5400.0,34.8279,34.8507,34.7993,34.8507,5400.0
2011-08-01 10:50:00,61.06,61.06,60.94,60.98,3600.0,34.8622,34.8622,34.7936,34.8165,3600.0
2011-08-01 10:55:00,60.95,60.99,60.85,60.85,2700.0,34.7993,34.8222,34.7423,34.7423,2700.0
2011-08-01 11:00:00,60.82,60.82,60.73,60.74,5500.0,34.7251,34.7251,34.6737,34.6794,5500.0
2011-08-01 11:05:00,60.74,60.74,60.66,60.73,7100.0,34.6794,34.6794,34.6338,34.6737,7100.0
2011-08-01 11:10:00,60.73,60.77,60.69,60.71,2100.0,34.6737,34.6966,34.6509,34.6623,2100.0
2011-08-01 11:15:00,60.72,60.72,60.65,60.69,3800.0,34.668,34.668,34.6281,34.6509,3800.0
2011-08-01 11:20:00,60.68,60.75,60.68,60.68,6100.0,34.6452,34.6852,34.6452,34.6452,6100.0
2011-08-01 11:25:00,60.7,60.72,60.64,60.65,6700.0,34.6566,34.668,34.6224,34.6281,6700.0
2011-08-01 11:30:00,60.66,60.66,60.51,60.51,7900.0,34.6338,34.6338,34.5481,34.5481,7900.0
2011-08-01 11:35:00,60.55,60.61,60.46,60.58,11500.0,34.571,34.6052,34.5196,34.5881,11500.0
2011-08-01 11:40:00,60.55,60.59,60.45,60.47,4900.0,34.571,34.5938,34.5139,34.5253,4900.0
2011-08-01 11:45:00,60.48,60.53,60.44,60.51,7900.0,34.531,34.5595,34.5082,34.5481,7900.0
2011-08-01 11:50:00,60.49,60.49,60.38,60.39,6700.0,34.5367,34.5367,34.4739,34.4796,6700.0
2011-08-01 11:55:00,60.4,60.42,60.25,60.27,14600.0,34.4853,34.4967,34.3997,34.4111,14600.0
2011-08-01 12:00:00,60.29,60.34,60.26,60.33,8900.0,34.4225,34.4511,34.4054,34.4454,8900.0
2011-08-01 12:05:00,60.33,60.35,60.23,60.28,11000.0,34.4454,34.4568,34.3883,34.4168,11000.0
2011-08-01 12:10:00,60.26,60.3,60.24,60.25,5600.0,34.4054,34.4282,34.394,34.3997,5600.0
2011-08-01 12:15:00,60.26,60.29,60.21,60.23,12000.0,34.4054,34.4225,34.3768,34.3883,12000.0
2011-08-01 12:20:00,60.23,60.31,60.17,60.23,11500.0,34.3883,34.4339,34.354,34.3883,11500.0
2011-08-01 12:25:00,60.22,60.38,60.22,60.38,2300.0,34.3826,34.4739,34.3826,34.4739,2300.0
2011-08-01 12:30:00,60.38,60.44,60.38,60.43,8300.0,34.4739,34.5082,34.4739,34.5025,8300.0
2011-08-01 12:35:00,60.43,60.5,60.43,60.5,5700.0,34.5025,34.5424,34.5025,34.5424,5700.0
2011-08-01 12:40:00,60.5,60.5,60.4,60.42,4600.0,34.5424,34.5424,34.4853,34.4967,4600.0
2011-08-01 12:45:00,60.43,60.53,60.43,60.49,13700.0,34.5025,34.5595,34.5025,34.5367,13700.0
2011-08-01 12:50:00,60.45,60.59,60.45,60.59,11500.0,34.5139,34.5938,34.5139,34.5938,11500.0
2011-08-01 12:55:00,60.58,60.72,60.58,60.69,40700.0,34.5881,34.668,34.5881,34.6509,40700.0
2011-08-01 13:00:00,60.69,60.69,60.6,60.66,7500.0,34.6509,34.6509,34.5995,34.6338,7500.0
2011-08-01 13:05:00,60.66,60.67,60.57,60.57,8300.0,34.6338,34.6395,34.5824,34.5824,8300.0
2011-08-01 13:10:00,60.56,60.57,60.53,60.54,2600.0,34.5767,34.5824,34.5595,34.5653,2600.0
2011-08-01 13:15:00,60.54,60.6,60.54,60.57,9700.0,34.5653,34.5995,34.5653,34.5824,9700.0
2011-08-01 13:20:00,60.6,60.6,60.57,60.58,3400.0,34.5995,34.5995,34.5824,34.5881,3400.0
2011-08-01 13:25:00,60.59,60.63,60.59,60.61,6100.0,34.5938,34.6166,34.5938,34.6052,6100.0
2011-08-01 13:30:00,60.61,60.65,60.6,60.64,5500.0,34.6052,34.6281,34.5995,34.6224,5500.0
2011-08-01 13:35:00,60.63,60.65,60.61,60.65,6700.0,34.6166,34.6281,34.6052,34.6281,6700.0
2011-08-01 13:40:00,60.64,60.68,60.64,60.68,3200.0,34.6224,34.6452,34.6224,34.6452,3200.0
2011-08-01 13:45:00,60.66,60.7,60.66,60.7,5300.0,34.6338,34.6566,34.6338,34.6566,5300.0
2011-08-01 13:50:00,60.7,60.7,60.66,60.66,7300.0,34.6566,34.6566,34.6338,34.6338,7300.0
2011-08-01 13:55:00,60.66,60.67,60.6,60.64,4300.0,34.6338,34.6395,34.5995,34.6224,4300.0
2011-08-01 14:00:00,60.64,60.64,60.6,60.61,2300.0,34.6224,34.6224,34.5995,34.6052,2300.0
2011-08-01 14:05:00,60.63,60.67,60.59,60.59,6400.0,34.6166,34.6395,34.5938,34.5938,6400.0
2011-08-01 14:10:00,60.56,60.59,60.54,60.54,3700.0,34.5767,34.5938,34.5653,34.5653,3700.0
2011-08-01 14:15:00,60.54,60.56,60.49,60.53,4700.0,34.5653,34.5767,34.5367,34.5595,4700.0
2011-08-01 14:20:00,60.53,60.6,60.51,60.53,7100.0,34.5595,34.5995,34.5481,34.5595,7100.0
2011-08-01 14:25:00,60.53,60.55,60.52,60.55,2800.0,34.5595,34.571,34.5538,34.571,2800.0
2011-08-01 14:30:00,60.54,60.57,60.51,60.51,5300.0,34.5653,34.5824,34.5481,34.5481,5300.0
2011-08-01 14:35:00,60.52,60.56,60.48,60.54,6900.0,34.5538,34.5767,34.531,34.5653,6900.0
2011-08-01 14:40:00,60.54,60.58,60.47,60.53,10400.0,34.5653,34.5881,34.5253,34.5595,10400.0
2011-08-01 14:45:00,60.53,60.66,60.53,60.62,6800.0,34.5595,34.6338,34.5595,34.6109,6800.0
2011-08-01 14:50:00,60.6,60.62,60.54,60.59,7900.0,34.5995,34.6109,34.5653,34.5938,7900.0
2011-08-01 14:55:00,60.6,60.69,60.57,60.57,6100.0,34.5995,34.6509,34.5824,34.5824,6100.0
2011-08-01 15:00:00,60.57,60.69,60.56,60.67,7300.0,34.5824,34.6509,34.5767,34.6395,7300.0
2011-08-01 15:05:00,60.67,60.67,60.58,60.67,9800.0,34.6395,34.6395,34.5881,34.6395,9800.0
2011-08-01 15:10:00,60.67,60.7,60.64,60.69,6400.0,34.6395,34.6566,34.6224,34.6509,6400.0
2011-08-01 15:15:00,60.7,60.73,60.65,60.7,16600.0,34.6566,34.6737,34.6281,34.6566,16600.0
2011-08-01 15:20:00,60.69,60.72,60.69,60.69,12000.0,34.6509,34.668,34.6509,34.6509,12000.0
2011-08-01 15:25:00,60.7,60.72,60.67,60.68,15700.0,34.6566,34.668,34.6395,34.6452,15700.0
2011-08-01 15:30:00,60.69,60.71,60.63,60.63,22100.0,34.6509,34.6623,34.6166,34.6166,22100.0
2011-08-01 15:35:00,60.63,60.7,60.49,60.7,20200.0,34.6166,34.6566,34.5367,34.6566,20200.0
2011-08-01 15:40:00,60.7,60.7,60.57,60.63,16800.0,34.6566,34.6566,34.5824,34.6166,16800.0
2011-08-01 15:45:00,60.61,60.62,60.47,60.57,37000.0,34.6052,34.6109,34.5253,34.5824,37000.0
2011-08-01 15:50:00,60.58,60.61,60.52,60.59,26300.0,34.5881,34.6052,34.5538,34.5938,26300.0
2011-08-01 15:55:00,60.58,60.64,60.56,60.59,64400.0,34.5881,34.6224,34.5767,34.5938,64400.0
2011-08-02 09:30:00,60.29,60.59,60.12,60.28,15900.0,34.4225,34.5938,34.3255,34.4168,15900.0
2011-08-02 09:35:00,60.38,60.4,60.2,60.29,3600.0,34.4739,34.4853,34.3711,34.4225,3600.0
2011-08-02 09:40:00,60.19,60.45,60.19,60.23,5600.0,34.3654,34.5139,34.3654,34.3883,5600.0
2011-08-02 09:45:00,60.23,60.45,60.23,60.35,7800.0,34.3883,34.5139,34.3883,34.4568,7800.0
2011-08-02 09:50:00,60.37,60.39,60.19,60.22,5000.0,34.4682,34.4796,34.3654,34.3826,5000.0
2011-08-02 09:55:00,60.2,60.23,60.12,60.12,8700.0,34.3711,34.3883,34.3255,34.3255,8700.0
2011-08-02 10:00:00,60.13,60.21,60.1,60.11,7300.0,34.3312,34.3768,34.314,34.3197,7300.0
2011-08-02 10:05:00,60.08,60.09,60.0,60.01,6300.0,34.3026,34.3083,34.2569,34.2627,6300.0
2011-08-02 10:10:00,60.04,60.05,59.94,59.95,20800.0,34.2798,34.2855,34.2227,34.2284,20800.0
2011-08-02 10:15:00,59.95,60.05,59.94,59.98,26300.0,34.2284,34.2855,34.2227,34.2455,26300.0
2011-08-02 10:20:00,59.98,59.99,59.9,59.93,7200.0,34.2455,34.2512,34.1998,34.217,7200.0
2011-08-02 10:25:00,59.94,59.96,59.87,59.94,7300.0,34.2227,34.2341,34.1827,34.2227,7300.0
2011-08-02 10:30:00,59.96,60.0,59.94,60.0,2700.0,34.2341,34.2569,34.2227,34.2569,2700.0
2011-08-02 10:35:00,60.0,60.05,59.99,60.0,15500.0,34.2569,34.2855,34.2512,34.2569,15500.0
2011-08-02 10:40:00,59.99,60.04,59.99,60.01,6100.0,34.2512,34.2798,34.2512,34.2627,6100.0
2011-08-02 10:45:00,60.01,60.03,59.97,60.0,3600.0,34.2627,34.2741,34.2398,34.2569,3600.0
2011-08-02 10:50:00,59.99,60.04,59.99,60.0,4900.0,34.2512,34.2798,34.2512,34.2569,4900.0
2011-08-02 10:55:00,60.0,60.06,59.98,60.03,6500.0,34.2569,34.2912,34.2455,34.2741,6500.0
2011-08-02 11:00:00,60.01,60.03,59.95,60.02,14200.0,34.2627,34.2741,34.2284,34.2684,14200.0
2011-08-02 11:05:00,60.03,60.05,59.91,59.92,5400.0,34.2741,34.2855,34.2056,34.2113,5400.0
2011-08-02 11:10:00,59.9,59.9,59.77,59.79,4900.0,34.1998,34.1998,34.1256,34.137,4900.0
2011-08-02 11:15:00,59.77,59.78,59.62,59.62,17100.0,34.1256,34.1313,34.04,34.04,17100.0
2011-08-02 11:20:00,59.65,59.73,59.65,59.69,6600.0,34.0571,34.1028,34.0571,34.0799,6600.0
2011-08-02 11:25:00,59.67,59.68,59.65,59.67,1500.0,34.0685,34.0742,34.0571,34.0685,1500.0
2011-08-02 11:30:00,59.68,59.8,59.67,59.77,16100.0,34.0742,34.1428,34.0685,34.1256,16100.0
2011-08-02 11:35:00,59.78,59.82,59.76,59.79,5700.0,34.1313,34.1542,34.1199,34.137,5700.0
2011-08-02 11:40:00,59.77,59.77,59.69,59.69,3200.0,34.1256,34.1256,34.0799,34.0799,3200.0
2011-08-02 11:45:00,59.68,59.83,59.67,59.83,5500.0,34.0742,34.1599,34.0685,34.1599,5500.0
2011-08-02 11:50:00,59.84,59.94,59.84,59.89,19700.0,34.1656,34.2227,34.1656,34.1941,19700.0
2011-08-02 11:55:00,59.87,59.94,59.87,59.91,8600.0,34.1827,34.2227,34.1827,34.2056,8600.0
2011-08-02 12:00:00,59.92,59.94,59.91,59.92,3200.0,34.2113,34.2227,34.2056,34.2113,3200.0
2011-08-02 12:05:00,59.91,59.99,59.9,59.95,17900.0,34.2056,34.2512,34.1998,34.2284,17900.0
2011-08-02 12:10:00,59.95,59.97,59.89,59.97,4300.0,34.2284,34.2398,34.1941,34.2398,4300.0
2011-08-02 12:15:00,59.96,60.08,59.95,60.08,5600.0,34.2341,34.3026,34.2284,34.3026,5600.0
2011-08-02 12:20:00,60.11,60.18,60.1,60.1,5300.0,34.3197,34.3597,34.314,34.314,5300.0
2011-08-02 12:25:00,60.09,60.09,59.98,60.02,8200.0,34.3083,34.3083,34.2455,34.2684,8200.0
2011-08-02 12:30:00,60.03,60.04,59.96,60.0,8600.0,34.2741,34.2798,34.2341,34.2569,8600.0
2011-08-02 12:35:00,60.01,60.03,59.93,60.0,5700.0,34.2627,34.2741,34.217,34.2569,5700.0
2011-08-02 12:40:00,60.0,60.05,59.97,59.97,5300.0,34.2569,34.2855,34.2398,34.2398,5300.0
2011-08-02 12:45:00,59.96,59.96,59.91,59.94,8900.0,34.2341,34.2341,34.2056,34.2227,8900.0
2011-08-02 12:50:00,59.96,60.0,59.93,59.95,5200.0,34.2341,34.2569,34.217,34.2284,5200.0
2011-08-02 12:55:00,59.93,59.95,59.87,59.93,17300.0,34.217,34.2284,34.1827,34.217,17300.0
2011-08-02 13:00:00,59.92,59.95,59.9,59.9,7300.0,34.2113,34.2284,34.1998,34.1998,7300.0
2011-08-02 13:05:00,59.91,59.95,59.89,59.95,6500.0,34.2056,34.2284,34.1941,34.2284,6500.0
2011-08-02 13:10:00,59.91,59.91,59.86,59.89,7200.0,34.2056,34.2056,34.177,34.1941,7200.0
2011-08-02 13:15:00,59.9,59.93,59.9,59.92,6400.0,34.1998,34.217,34.1998,34.2113,6400.0
2011-08-02 13:20:00,59.88,59.97,59.88,59.93,2900.0,34.1884,34.2398,34.1884,34.217,2900.0
2011-08-02 13:25:00,59.92,59.93,59.88,59.93,10800.0,34.2113,34.217,34.1884,34.217,10800.0
2011-08-02 13:30:00,59.93,59.94,59.91,59.91,4200.0,34.217,34.2227,34.2056,34.2056,4200.0
2011-08-02 13:35:00,59.92,59.99,59.91,59.97,22700.0,34.2113,34.2512,34.2056,34.2398,22700.0
2011-08-02 13:40:00,59.95,59.95,59.89,59.92,14600.0,34.2284,34.2284,34.1941,34.2113,14600.0
2011-08-02 13:45:00,59.91,59.91,59.66,59.71,10800.0,34.2056,34.2056,34.0628,34.0914,10800.0
2011-08-02 13:50:00,59.69,59.69,59.57,59.57,11800.0,34.0799,34.0799,34.0114,34.0114,11800.0
2011-08-02 13:55:00,59.56,59.56,59.38,59.41,13000.0,34.0057,34.0057,33.903,33.9201,13000.0
2011-08-02 14:00:00,59.4,59.48,59.39,59.48,9700.0,33.9144,33.9601,33.9087,33.9601,9700.0
2011-08-02 14:05:00,59.49,59.57,59.48,59.55,4500.0,33.9658,34.0114,33.9601,34.0,4500.0
2011-08-02 14:10:00,59.58,59.61,59.57,59.58,4100.0,34.0171,34.0343,34.0114,34.0171,4100.0
2011-08-02 14:15:00,59.59,59.72,59.59,59.72,4700.0,34.0229,34.0971,34.0229,34.0971,4700.0
2011-08-02 14:20:00,59.73,59.75,59.65,59.65,6900.0,34.1028,34.1142,34.0571,34.0571,6900.0
2011-08-02 14:25:00,59.65,59.66,59.6,59.62,6800.0,34.0571,34.0628,34.0286,34.04,6800.0
2011-08-02 14:30:00,59.63,59.72,59.63,59.72,12300.0,34.0457,34.0971,34.0457,34.0971,12300.0
2011-08-02 14:35:00,59.71,59.71,59.67,59.67,10500.0,34.0914,34.0914,34.0685,34.0685,10500.0
2011-08-02 14:40:00,59.69,59.75,59.68,59.7,12400.0,34.0799,34.1142,34.0742,34.0857,12400.0
2011-08-02 14:45:00,59.7,59.76,59.69,59.71,8500.0,34.0857,34.1199,34.0799,34.0914,8500.0
2011-08-02 14:50:00,59.71,59.75,59.7,59.75,5500.0,34.0914,34.1142,34.0857,34.1142,5500.0
2011-08-02 14:55:00,59.76,59.83,59.76,59.82,4100.0,34.1199,34.1599,34.1199,34.1542,4100.0
2011-08-02 15:00:00,59.82,59.84,59.8,59.8,4100.0,34.1542,34.1656,34.1428,34.1428,4100.0
2011-08-02 15:05:00,59.8,59.82,59.77,59.79,9300.0,34.1428,34.1542,34.1256,34.137,9300.0
2011-08-02 15:10:00,59.79,59.85,59.74,59.75,11400.0,34.137,34.1713,34.1085,34.1142,11400.0
2011-08-02 15:15:00,59.73,59.83,59.73,59.79,14800.0,34.1028,34.1599,34.1028,34.137,14800.0
2011-08-02 15:20:00,59.77,59.79,59.7,59.7,10500.0,34.1256,34.137,34.0857,34.0857,10500.0
2011-08-02 15:25:00,59.69,59.69,59.61,59.61,13100.0,34.0799,34.0799,34.0343,34.0343,13100.0
2011-08-02 15:30:00,59.62,59.69,59.59,59.66,14300.0,34.04,34.0799,34.0229,34.0628,14300.0
2011-08-02 15:35:00,59.66,59.68,59.65,59.66,15100.0,34.0628,34.0742,34.0571,34.0628,15100.0
2011-08-02 15:40:00,59.65,59.66,59.53,59.54,26700.0,34.0571,34.0628,33.9886,33.9943,26700.0
2011-08-02 15:45:00,59.52,59.53,59.32,59.34,44500.0,33.9829,33.9886,33.8687,33.8801,44500.0
2011-08-02 15:50:00,59.34,59.38,59.23,59.23,39400.0,33.8801,33.903,33.8173,33.8173,39400.0
2011-08-02 15:55:00,59.24,59.32,59.22,59.23,58500.0,33.823,33.8687,33.8116,33.8173,58500.0
2011-08-03 09:30:00,59.22,59.36,58.86,58.91,25500.0,33.8116,33.8915,33.6061,33.6346,25500.0
2011-08-03 09:35:00,58.86,58.86,58.31,58.44,14600.0,33.6061,33.6061,33.292,33.3663,14600.0
2011-08-03 09:40:00,58.37,58.45,58.26,58.36,6300.0,33.3263,33.372,33.2635,33.3206,6300.0
2011-08-03 09:45:00,58.29,58.32,58.08,58.16,16700.0,33.2806,33.2977,33.1607,33.2064,16700.0
2011-08-03 09:50:00,58.13,58.27,58.06,58.19,21400.0,33.1893,33.2692,33.1493,33.2235,21400.0
2011-08-03 09:55:00,58.18,58.18,57.9,57.99,24000.0,33.2178,33.2178,33.058,33.1093,24000.0
2011-08-03 10:00:00,58.01,58.21,57.94,58.14,39200.0,33.1208,33.2349,33.0808,33.195,39200.0
2011-08-03 10:05:00,58.11,58.18,57.93,58.11,15400.0,33.1779,33.2178,33.0751,33.1779,15400.0
2011-08-03 10:10:00,58.11,58.2,57.99,58.0,11700.0,33.1779,33.2292,33.1093,33.115,11700.0
2011-08-03 10:15:00,58.0,58.0,57.71,57.72,14400.0,33.115,33.115,32.9495,32.9552,14400.0
2011-08-03 10:20:00,57.71,57.74,57.27,57.3,38700.0,32.9495,32.9666,32.6983,32.7154,38700.0
2011-08-03 10:25:00,57.3,57.49,57.25,57.4,19500.0,32.7154,32.8239,32.6868,32.7725,19500.0
2011-08-03 10:30:00,57.37,57.37,57.05,57.09,11200.0,32.7553,32.7553,32.5726,32.5955,11200.0
2011-08-03 10:35:00,57.04,57.09,56.82,56.98,15300.0,32.5669,32.5955,32.4413,32.5327,15300.0
2011-08-03 10:40:00,56.98,57.27,56.86,57.2,15100.0,32.5327,32.6983,32.4642,32.6583,15100.0
2011-08-03 10:45:00,57.22,57.45,57.16,57.44,26200.0,32.6697,32.801,32.6354,32.7953,26200.0
2011-08-03 10:50:00,57.46,57.79,57.42,57.79,21100.0,32.8067,32.9951,32.7839,32.9951,21100.0
2011-08-03 10:55:00,57.81,57.89,57.7,57.86,10500.0,33.0066,33.0522,32.9438,33.0351,10500.0
2011-08-03 11:00:00,57.88,58.03,57.84,57.99,22300.0,33.0465,33.1322,33.0237,33.1093,22300.0
2011-08-03 11:05:00,58.0,58.03,57.93,57.96,18000.0,33.115,33.1322,33.0751,33.0922,18000.0
2011-08-03 11:10:00,57.95,58.24,57.89,58.23,18600.0,33.0865,33.2521,33.0522,33.2464,18600.0
2011-08-03 11:15:00,58.25,58.25,58.09,58.22,5500.0,33.2578,33.2578,33.1664,33.2407,5500.0
2011-08-03 11:20:00,58.2,58.2,58.1,58.14,10600.0,33.2292,33.2292,33.1721,33.195,10600.0
2011-08-03 11:25:00,58.15,58.27,58.13,58.27,24800.0,33.2007,33.2692,33.1893,33.2692,24800.0
2011-08-03 11:30:00,58.27,58.34,58.23,58.25,11200.0,33.2692,33.3092,33.2464,33.2578,11200.0
2011-08-03 11:35:00,58.25,58.29,58.23,58.25,7700.0,33.2578,33.2806,33.2464,33.2578,7700.0
2011-08-03 11:40:00,58.25,58.33,58.21,58.33,12700.0,33.2578,33.3035,33.2349,33.3035,12700.0
2011-08-03 11:45:00,58.29,58.38,58.25,58.34,15000.0,33.2806,33.332,33.2578,33.3092,15000.0
2011-08-03 11:50:00,58.37,58.5,58.37,58.49,3900.0,33.3263,33.4005,33.3263,33.3948,3900.0
2011-08-03 11:55:00,58.48,58.61,58.48,58.56,11400.0,33.3891,33.4633,33.3891,33.4348,11400.0
2011-08-03 12:00:00,58.54,58.56,58.38,58.4,9800.0,33.4234,33.4348,33.332,33.3434,9800.0
2011-08-03 12:05:00,58.38,58.38,58.14,58.16,14400.0,33.332,33.332,33.195,33.2064,14400.0
2011-08-03 12:10:00,58.16,58.22,58.07,58.22,12700.0,33.2064,33.2407,33.155,33.2407,12700.0
2011-08-03 12:15:00,58.2,58.22,58.0,58.02,21200.0,33.2292,33.2407,33.115,33.1265,21200.0
2011-08-03 12:20:00,58.04,58.11,58.02,58.05,6400.0,33.1379,33.1779,33.1265,33.1436,6400.0
2011-08-03 12:25:00,58.06,58.08,57.97,58.08,7900.0,33.1493,33.1607,33.0979,33.1607,7900.0
2011-08-03 12:30:00,58.07,58.12,58.0,58.07,9900.0,33.155,33.1836,33.115,33.155,9900.0
2011-08-03 12:35:00,58.07,58.3,58.05,58.28,14900.0,33.155,33.2863,33.1436,33.2749,14900.0
2011-08-03 12:40:00,58.27,58.27,58.21,58.25,4400.0,33.2692,33.2692,33.2349,33.2578,4400.0
2011-08-03 12:45:00,58.25,58.27,58.2,58.22,10400.0,33.2578,33.2692,33.2292,33.2407,10400.0
2011-08-03 12:50:00,58.23,58.29,58.2,58.21,10000.0,33.2464,33.2806,33.2292,33.2349,10000.0
2011-08-03 12:55:00,58.21,58.22,58.18,58.21,9600.0,33.2349,33.2407,33.2178,33.2349,9600.0
2011-08-03 13:00:00,58.21,58.21,58.07,58.07,6200.0,33.2349,33.2349,33.155,33.155,6200.0
2011-08-03 13:05:00,58.05,58.09,57.97,58.06,9900.0,33.1436,33.1664,33.0979,33.1493,9900.0
2011-08-03 13:10:00,58.07,58.11,58.03,58.09,5100.0,33.155,33.1779,33.1322,33.1664,5100.0
2011-08-03 13:15:00,58.06,58.08,58.02,58.03,4800.0,33.1493,33.1607,33.1265,33.1322,4800.0
2011-08-03 13:20:00,58.02,58.16,58.01,58.15,9200.0,33.1265,33.2064,33.1208,33.2007,9200.0
2011-08-03 13:25:00,58.14,58.16,58.1,58.16,9500.0,33.195,33.2064,33.1721,33.2064,9500.0
2011-08-03 13:30:00,58.17,58.25,58.13,58.25,25900.0,33.2121,33.2578,33.1893,33.2578,25900.0
2011-08-03 13:35:00,58.27,58.32,58.19,58.31,11300.0,33.2692,33.2977,33.2235,33.292,11300.0
2011-08-03 13:40:00,58.31,58.42,58.31,58.42,11100.0,33.292,33.3548,33.292,33.3548,11100.0
2011-08-03 13:45:00,58.44,58.52,58.44,58.47,14500.0,33.3663,33.4119,33.3663,33.3834,14500.0
2011-08-03 13:50:00,58.46,58.46,58.3,58.31,7000.0,33.3777,33.3777,33.2863,33.292,7000.0
2011-08-03 13:55:00,58.31,58.33,58.25,58.29,19400.0,33.292,33.3035,33.2578,33.2806,19400.0
2011-08-03 14:00:00,58.29,58.36,58.26,58.36,21200.0,33.2806,33.3206,33.2635,33.3206,21200.0
2011-08-03 14:05:00,58.38,58.38,58.16,58.16,8500.0,33.332,33.332,33.2064,33.2064,8500.0
2011-08-03 14:10:00,58.16,58.39,58.16,58.39,15800.0,33.2064,33.3377,33.2064,33.3377,15800.0
2011-08-03 14:15:00,58.38,58.39,58.22,58.24,12300.0,33.332,33.3377,33.2407,33.2521,12300.0
2011-08-03 14:20:00,58.23,58.3,58.21,58.23,4600.0,33.2464,33.2863,33.2349,33.2464,4600.0
2011-08-03 14:25:00,58.23,58.27,58.16,58.17,14100.0,33.2464,33.2692,33.2064,33.2121,14100.0
2011-08-03 14:30:00,58.18,58.26,58.16,58.17,5800.0,33.2178,33.2635,33.2064,33.2121,5800.0
2011-08-03 14:35:00,58.18,58.18,58.06,58.06,6200.0,33.2178,33.2178,33.1493,33.1493,6200.0
2011-08-03 14:40:00,58.07,58.23,58.07,58.23,11100.0,33.155,33.2464,33.155,33.2464,11100.0
2011-08-03 14:45:00,58.21,58.24,58.14,58.24,12300.0,33.2349,33.2521,33.195,33.2521,12300.0
2011-08-03 14:50:00,58.25,58.28,58.22,58.26,9100.0,33.2578,33.2749,33.2407,33.2635,9100.0
2011-08-03 14:55:00,58.26,58.36,58.22,58.34,10100.0,33.2635,33.3206,33.2407,33.3092,10100.0
2011-08-03 15:00:00,58.34,58.44,58.34,58.39,9900.0,33.3092,33.3663,33.3092,33.3377,9900.0
2011-08-03 15:05:00,58.36,58.36,58.27,58.27,6700.0,33.3206,33.3206,33.2692,33.2692,6700.0
2011-08-03 15:10:00,58.27,58.28,58.21,58.21,8300.0,33.2692,33.2749,33.2349,33.2349,8300.0
2011-08-03 15:15:00,58.22,58.37,58.22,58.35,10700.0,33.2407,33.3263,33.2407,33.3149,10700.0
2011-08-03 15:20:00,58.36,58.51,58.35,58.48,11800.0,33.3206,33.4062,33.3149,33.3891,11800.0
2011-08-03 15:25:00,58.48,58.53,58.43,58.43,8100.0,33.3891,33.4176,33.3606,33.3606,8100.0
2011-08-03 15:30:00,58.41,58.42,58.26,58.29,15500.0,33.3491,33.3548,33.2635,33.2806,15500.0
2011-08-03 15:35:00,58.3,58.36,58.28,58.36,19200.0,33.2863,33.3206,33.2749,33.3206,19200.0
2011-08-03 15:40:00,58.39,58.44,58.36,58.36,24300.0,33.3377,33.3663,33.3206,33.3206,24300.0
2011-08-03 15:45:00,58.35,58.42,58.33,58.41,30900.0,33.3149,33.3548,33.3035,33.3491,30900.0
2011-08-03 15:50:00,58.42,58.42,58.32,58.4,40100.0,33.3548,33.3548,33.2977,33.3434,40100.0
2011-08-03 15:55:00,58.39,58.4,58.26,58.33,93800.0,33.3377,33.3434,33.2635,33.3035,93800.0
2011-08-04 09:30:00,58.09,58.1,57.73,57.93,20900.0,33.1664,33.1721,32.9609,33.0751,20900.0
2011-08-04 09:35:00,58.04,58.11,57.9,57.9,4600.0,33.1379,33.1779,33.058,33.058,4600.0
2011-08-04 09:40:00,57.95,57.97,57.68,57.68,11800.0,33.0865,33.0979,32.9323,32.9323,11800.0
2011-08-04 09:45:00,57.68,57.8,57.49,57.55,11700.0,32.9323,33.0009,32.8239,32.8581,11700.0
2011-08-04 09:50:00,57.54,57.7,57.48,57.7,11400.0,32.8524,32.9438,32.8182,32.9438,11400.0
2011-08-04 09:55:00,57.7,57.77,57.58,57.7,17500.0,32.9438,32.9837,32.8752,32.9438,17500.0
2011-08-04 10:00:00,57.68,57.74,57.61,57.62,15300.0,32.9323,32.9666,32.8924,32.8981,15300.0
2011-08-04 10:05:00,57.62,57.63,57.5,57.53,10300.0,32.8981,32.9038,32.8296,32.8467,10300.0
2011-08-04 10:10:00,57.53,57.59,57.41,57.59,5600.0,32.8467,32.881,32.7782,32.881,5600.0
2011-08-04 10:15:00,57.54,57.54,57.39,57.4,7600.0,32.8524,32.8524,32.7668,32.7725,7600.0
2011-08-04 10:20:00,57.4,57.51,57.38,57.5,14000.0,32.7725,32.8353,32.7611,32.8296,14000.0
2011-08-04 10:25:00,57.48,57.55,57.43,57.43,15400.0,32.8182,32.8581,32.7896,32.7896,15400.0
2011-08-04 10:30:00,57.4,57.5,57.37,57.41,11400.0,32.7725,32.8296,32.7553,32.7782,11400.0
2011-08-04 10:35:00,57.35,57.41,57.26,57.3,5500.0,32.7439,32.7782,32.6925,32.7154,5500.0
2011-08-04 10:40:00,57.29,57.35,57.23,57.25,6900.0,32.7097,32.7439,32.6754,32.6868,6900.0
2011-08-04 10:45:00,57.25,57.37,57.14,57.36,10600.0,32.6868,32.7553,32.624,32.7496,10600.0
2011-08-04 10:50:00,57.38,57.39,57.3,57.31,9300.0,32.7611,32.7668,32.7154,32.7211,9300.0
2011-08-04 10:55:00,57.32,57.35,57.29,57.34,18300.0,32.7268,32.7439,32.7097,32.7382,18300.0
2011-08-04 11:00:00,57.33,57.35,57.19,57.19,33400.0,32.7325,32.7439,32.6526,32.6526,33400.0
2011-08-04 11:05:00,57.22,57.28,57.14,57.14,13100.0,32.6697,32.704,32.624,32.624,13100.0
2011-08-04 11:10:00,57.14,57.16,57.0,57.11,15300.0,32.624,32.6354,32.5441,32.6069,15300.0
2011-08-04 11:15:00,57.11,57.15,57.03,57.11,10100.0,32.6069,32.6297,32.5612,32.6069,10100.0
2011-08-04 11:20:00,57.08,57.22,57.04,57.04,22300.0,32.5898,32.6697,32.5669,32.5669,22300.0
2011-08-04 11:25:00,57.03,57.14,57.03,57.09,19200.0,32.5612,32.624,32.5612,32.5955,19200.0
2011-08-04 11:30:00,57.09,57.16,57.06,57.14,9100.0,32.5955,32.6354,32.5784,32.624,9100.0
2011-08-04 11:35:00,57.13,57.14,57.02,57.02,8700.0,32.6183,32.624,32.5555,32.5555,8700.0
2011-08-04 11:40:00,57.05,57.05,56.76,56.85,13200.0,32.5726,32.5726,32.4071,32.4585,13200.0
2011-08-04 11:45:00,56.86,56.87,56.58,56.7,20800.0,32.4642,32.4699,32.3043,32.3728,20800.0
2011-08-04 11:50:00,56.7,56.95,56.7,56.92,11600.0,32.3728,32.5155,32.3728,32.4984,11600.0
2011-08-04 11:55:00,56.93,56.95,56.88,56.94,7400.0,32.5041,32.5155,32.4756,32.5098,7400.0
2011-08-04 12:00:00,56.95,57.03,56.91,57.02,12100.0,32.5155,32.5612,32.4927,32.5555,12100.0
2011-08-04 12:05:00,57.02,57.04,56.88,56.91,35800.0,32.5555,32.5669,32.4756,32.4927,35800.0
2011-08-04 12:10:00,56.92,57.05,56.92,57.03,7800.0,32.4984,32.5726,32.4984,32.5612,7800.0
2011-08-04 12:15:00,57.03,57.11,57.02,57.09,10800.0,32.5612,32.6069,32.5555,32.5955,10800.0
2011-08-04 12:20:00,57.09,57.14,57.03,57.09,32900.0,32.5955,32.624,32.5612,32.5955,32900.0
2011-08-04 12:25:00,57.09,57.18,57.03,57.11,18300.0,32.5955,32.6469,32.5612,32.6069,18300.0
2011-08-04 12:30:00,57.12,57.22,57.11,57.16,9700.0,32.6126,32.6697,32.6069,32.6354,9700.0
2011-08-04 12:35:00,57.16,57.22,57.14,57.17,10600.0,32.6354,32.6697,32.624,32.6412,10600.0
2011-08-04 12:40:00,57.16,57.18,57.13,57.18,9900.0,32.6354,32.6469,32.6183,32.6469,9900.0
2011-08-04 12:45:00,57.17,57.26,57.16,57.24,3200.0,32.6412,32.6925,32.6354,32.6811,3200.0
2011-08-04 12:50:00,57.2,57.26,57.17,57.23,21600.0,32.6583,32.6925,32.6412,32.6754,21600.0
2011-08-04 12:55:00,57.23,57.27,57.13,57.15,5700.0,32.6754,32.6983,32.6183,32.6297,5700.0
2011-08-04 13:00:00,57.13,57.22,57.13,57.14,7200.0,32.6183,32.6697,32.6183,32.624,7200.0
2011-08-04 13:05:00,57.15,57.19,57.14,57.19,3900.0,32.6297,32.6526,32.624,32.6526,3900.0
2011-08-04 13:10:00,57.2,57.21,57.1,57.16,10400.0,32.6583,32.664,32.6012,32.6354,10400.0
2011-08-04 13:15:00,57.15,57.18,57.14,57.17,7200.0,32.6297,32.6469,32.624,32.6412,7200.0
2011-08-04 13:20:00,57.17,57.31,57.17,57.29,5900.0,32.6412,32.7211,32.6412,32.7097,5900.0
2011-08-04 13:25:00,57.26,57.31,57.25,57.29,7300.0,32.6925,32.7211,32.6868,32.7097,7300.0
2011-08-04 13:30:00,57.29,57.3,57.21,57.21,3600.0,32.7097,32.7154,32.664,32.664,3600.0
2011-08-04 13:35:00,57.19,57.2,57.1,57.17,14300.0,32.6526,32.6583,32.6012,32.6412,14300.0
2011-08-04 13:40:00,57.18,57.22,57.15,57.17,6900.0,32.6469,32.6697,32.6297,32.6412,6900.0
2011-08-04 13:45:00,57.15,57.17,57.06,57.12,16300.0,32.6297,32.6412,32.5784,32.6126,16300.0
2011-08-04 13:50:00,57.12,57.15,57.01,57.03,19500.0,32.6126,32.6297,32.5498,32.5612,19500.0
2011-08-04 13:55:00,57.02,57.13,57.0,57.0,11900.0,32.5555,32.6183,32.5441,32.5441,11900.0
2011-08-04 14:00:00,57.01,57.01,56.85,56.91,15600.0,32.5498,32.5498,32.4585,32.4927,15600.0
2011-08-04 14:05:00,56.93,56.93,56.78,56.88,6400.0,32.5041,32.5041,32.4185,32.4756,6400.0
2011-08-04 14:10:00,56.83,56.88,56.7,56.76,11000.0,32.447,32.4756,32.3728,32.4071,11000.0
2011-08-04 14:15:00,56.78,56.81,56.65,56.68,11200.0,32.4185,32.4356,32.3443,32.3614,11200.0
2011-08-04 14:20:00,56.7,56.7,56.51,56.57,9000.0,32.3728,32.3728,32.2643,32.2986,9000.0
2011-08-04 14:25:00,56.56,56.58,56.36,56.51,11600.0,32.2929,32.3043,32.1787,32.2643,11600.0
2011-08-04 14:30:00,56.49,56.71,56.47,56.7,18200.0,32.2529,32.3785,32.2415,32.3728,18200.0
2011-08-04 14:35:00,56.69,56.92,56.64,56.9,13700.0,32.3671,32.4984,32.3386,32.487,13700.0
2011-08-04 14:40:00,56.92,56.98,56.89,56.96,12100.0,32.4984,32.5327,32.4813,32.5213,12100.0
2011-08-04 14:45:00,56.97,57.14,56.95,57.1,8200.0,32.527,32.624,32.5155,32.6012,8200.0
2011-08-04 14:50:00,57.09,57.24,57.09,57.19,11800.0,32.5955,32.6811,32.5955,32.6526,11800.0
2011-08-04 14:55:00,57.21,57.26,57.18,57.22,12600.0,32.664,32.6925,32.6469,32.6697,12600.0
2011-08-04 15:00:00,57.2,57.22,57.15,57.16,17500.0,32.6583,32.6697,32.6297,32.6354,17500.0
2011-08-04 15:05:00,57.18,57.31,57.18,57.26,18000.0,32.6469,32.7211,32.6469,32.6925,18000.0
2011-08-04 15:10:00,57.26,57.3,57.22,57.22,24100.0,32.6925,32.7154,32.6697,32.6697,24100.0
2011-08-04 15:15:00,57.22,57.28,57.04,57.05,41300.0,32.6697,32.704,32.5669,32.5726,41300.0
2011-08-04 15:20:00,57.06,57.09,57.03,57.05,30800.0,32.5784,32.5955,32.5612,32.5726,30800.0
2011-08-04 15:25:00,57.05,57.13,57.0,57.03,40900.0,32.5726,32.6183,32.5441,32.5612,40900.0
2011-08-04 15:30:00,57.01,57.03,56.76,56.76,37400.0,32.5498,32.5612,32.4071,32.4071,37400.0
2011-08-04 15:35:00,56.76,56.89,56.67,56.82,25700.0,32.4071,32.4813,32.3557,32.4413,25700.0
2011-08-04 15:40:00,56.82,56.88,56.58,56.62,22700.0,32.4413,32.4756,32.3043,32.3271,22700.0
2011-08-04 15:45:00,56.62,56.63,56.41,56.45,37700.0,32.3271,32.3328,32.2072,32.2301,37700.0
2011-08-04 15:50:00,56.45,56.49,56.31,56.42,58400.0,32.2301,32.2529,32.1501,32.2129,58400.0
2011-08-04 15:55:00,56.43,56.52,56.23,56.39,237100.0,32.2187,32.27,32.1045,32.1958,237100.0
2011-08-05 09:30:00,56.66,56.85,56.32,56.32,26600.0,32.35,32.4585,32.1559,32.1559,26600.0
2011-08-05 09:35:00,56.25,56.57,56.11,56.24,11200.0,32.1159,32.2986,32.036,32.1102,11200.0
2011-08-05 09:40:00,56.15,56.22,55.87,55.87,7700.0,32.0588,32.0988,31.8989,31.8989,7700.0
2011-08-05 09:45:00,55.98,56.33,55.88,56.1,11300.0,31.9617,32.1616,31.9046,32.0302,11300.0
2011-08-05 09:50:00,56.03,56.03,54.98,55.07,19300.0,31.9903,31.9903,31.3908,31.4422,19300.0
2011-08-05 09:55:00,54.95,55.21,54.93,55.04,24900.0,31.3737,31.5221,31.3622,31.425,24900.0
2011-08-05 10:00:00,54.97,55.01,54.66,54.76,18800.0,31.3851,31.4079,31.2081,31.2652,18800.0
2011-08-05 10:05:00,54.81,55.16,54.71,55.16,32300.0,31.2937,31.4936,31.2366,31.4936,32300.0
2011-08-05 10:10:00,55.16,55.29,54.9,54.99,11500.0,31.4936,31.5678,31.3451,31.3965,11500.0
2011-08-05 10:15:00,54.99,55.35,54.96,55.35,10000.0,31.3965,31.602,31.3794,31.602,10000.0
2011-08-05 10:20:00,55.37,55.6,55.33,55.58,22200.0,31.6134,31.7448,31.5906,31.7333,22200.0
2011-08-05 10:25:00,55.62,55.65,55.43,55.47,14100.0,31.7562,31.7733,31.6477,31.6705,14100.0
2011-08-05 10:30:00,55.47,55.47,55.18,55.32,15100.0,31.6705,31.6705,31.505,31.5849,15100.0
2011-08-05 10:35:00,55.33,55.47,55.27,55.32,12300.0,31.5906,31.6705,31.5564,31.5849,12300.0
2011-08-05 10:40:00,55.31,55.37,55.23,55.33,12700.0,31.5792,31.6134,31.5335,31.5906,12700.0
2011-08-05 10:45:00,55.31,55.35,55.15,55.31,11300.0,31.5792,31.602,31.4878,31.5792,11300.0
2011-08-05 10:50:00,55.38,55.63,55.36,55.61,9900.0,31.6192,31.7619,31.6077,31.7505,9900.0
2011-08-05 10:55:00,55.59,55.65,55.43,55.64,12600.0,31.7391,31.7733,31.6477,31.7676,12600.0
2011-08-05 11:00:00,55.64,55.71,55.38,55.44,10800.0,31.7676,31.8076,31.6192,31.6534,10800.0
2011-08-05 11:05:00,55.41,55.41,55.24,55.34,6400.0,31.6363,31.6363,31.5392,31.5963,6400.0
2011-08-05 11:10:00,55.36,55.39,55.17,55.22,6200.0,31.6077,31.6249,31.4993,31.5278,6200.0
2011-08-05 11:15:00,55.22,55.25,55.06,55.13,11400.0,31.5278,31.5449,31.4365,31.4764,11400.0
2011-08-05 11:20:00,55.12,55.21,54.95,55.21,22200.0,31.4707,31.5221,31.3737,31.5221,22200.0
2011-08-05 11:25:00,55.16,55.61,55.16,55.4,18100.0,31.4936,31.7505,31.4936,31.6306,18100.0
2011-08-05 11:30:00,55.35,55.46,55.23,55.23,15300.0,31.602,31.6648,31.5335,31.5335,15300.0
2011-08-05 11:35:00,55.24,55.3,54.96,55.01,16900.0,31.5392,31.5735,31.3794,31.4079,16900.0
2011-08-05 11:40:00,54.98,55.02,54.78,54.97,25600.0,31.3908,31.4136,31.2766,31.3851,25600.0
2011-08-05 11:45:00,54.92,54.94,54.49,54.54,12700.0,31.3565,31.3679,31.111,31.1396,12700.0
2011-08-05 11:50:00,54.51,54.51,54.29,54.29,12800.0,31.1224,31.1224,30.9968,30.9968,12800.0
2011-08-05 11:55:00,54.31,54.31,53.75,53.8,32700.0,31.0082,31.0082,30.6885,30.7171,32700.0
2011-08-05 12:00:00,53.85,53.95,53.62,53.81,19300.0,30.7456,30.8027,30.6143,30.7228,19300.0
2011-08-05 12:05:00,53.84,53.97,53.81,53.97,14600.0,30.7399,30.8141,30.7228,30.8141,14600.0
2011-08-05 12:10:00,53.94,54.22,53.89,54.06,31900.0,30.797,30.9569,30.7684,30.8655,31900.0
2011-08-05 12:15:00,54.09,54.49,53.99,54.21,21100.0,30.8826,31.111,30.8255,30.9511,21100.0
2011-08-05 12:20:00,54.19,54.19,53.84,54.18,12300.0,30.9397,30.9397,30.7399,30.934,12300.0
2011-08-05 12:25:00,54.25,54.31,54.09,54.15,10900.0,30.974,31.0082,30.8826,30.9169,10900.0
2011-08-05 12:30:00,54.11,54.43,54.06,54.4,8500.0,30.8941,31.0768,30.8655,31.0596,8500.0
2011-08-05 12:35:00,54.43,54.78,54.38,54.71,14300.0,31.0768,31.2766,31.0482,31.2366,14300.0
2011-08-05 12:40:00,54.64,54.88,54.44,54.86,14200.0,31.1967,31.3337,31.0825,31.3223,14200.0
2011-08-05 12:45:00,54.86,55.25,54.82,55.18,16800.0,31.3223,31.5449,31.2994,31.505,16800.0
2011-08-05 12:50:00,55.16,55.41,55.13,55.15,17700.0,31.4936,31.6363,31.4764,31.4878,17700.0
2011-08-05 12:55:00,55.17,55.21,54.91,55.08,12400.0,31.4993,31.5221,31.3508,31.4479,12400.0
2011-08-05 13:00:00,55.12,55.2,54.83,54.83,8100.0,31.4707,31.5164,31.3051,31.3051,8100.0
2011-08-05 13:05:00,54.85,55.11,54.68,55.0,15100.0,31.3166,31.465,31.2195,31.4022,15100.0
2011-08-05 13:10:00,54.97,55.11,54.96,55.03,9100.0,31.3851,31.465,31.3794,31.4193,9100.0
2011-08-05 13:15:00,55.03,55.19,55.01,55.18,7800.0,31.4193,31.5107,31.4079,31.505,7800.0
2011-08-05 13:20:00,55.15,55.22,55.05,55.13,13200.0,31.4878,31.5278,31.4307,31.4764,13200.0
2011-08-05 13:25:00,55.14,55.14,55.02,55.06,21100.0,31.4821,31.4821,31.4136,31.4365,21100.0
2011-08-05 13:30:00,55.08,55.15,54.89,55.04,23100.0,31.4479,31.4878,31.3394,31.425,23100.0
2011-08-05 13:35:00,55.05,55.08,54.96,55.04,25300.0,31.4307,31.4479,31.3794,31.425,25300.0
2011-08-05 13:40:00,55.03,55.18,54.92,55.1,19400.0,31.4193,31.505,31.3565,31.4593,19400.0
2011-08-05 13:45:00,55.12,55.25,55.05,55.25,12800.0,31.4707,31.5449,31.4307,31.5449,12800.0
2011-08-05 13:50:00,55.25,55.43,55.23,55.41,14600.0,31.5449,31.6477,31.5335,31.6363,14600.0
2011-08-05 13:55:00,55.39,55.41,55.17,55.24,6200.0,31.6249,31.6363,31.4993,31.5392,6200.0
2011-08-05 14:00:00,55.22,55.26,55.08,55.19,12800.0,31.5278,31.5506,31.4479,31.5107,12800.0
2011-08-05 14:05:00,55.18,55.21,55.06,55.06,16000.0,31.505,31.5221,31.4365,31.4365,16000.0
2011-08-05 14:10:00,55.11,55.12,54.93,55.08,8100.0,31.465,31.4707,31.3622,31.4479,8100.0
2011-08-05 14:15:00,55.07,55.21,55.01,55.21,8900.0,31.4422,31.5221,31.4079,31.5221,8900.0
2011-08-05 14:20:00,55.21,55.3,55.19,55.28,13500.0,31.5221,31.5735,31.5107,31.5621,13500.0
2011-08-05 14:25:00,55.29,55.29,55.14,55.18,15200.0,31.5678,31.5678,31.4821,31.505,15200.0
2011-08-05 14:30:00,55.18,55.22,55.1,55.2,10700.0,31.505,31.5278,31.4593,31.5164,10700.0
2011-08-05 14:35:00,55.2,55.35,55.18,55.34,8600.0,31.5164,31.602,31.505,31.5963,8600.0
2011-08-05 14:40:00,55.34,55.35,55.19,55.24,13000.0,31.5963,31.602,31.5107,31.5392,13000.0
2011-08-05 14:45:00,55.24,55.24,55.1,55.1,11100.0,31.5392,31.5392,31.4593,31.4593,11100.0
2011-08-05 14:50:00,55.1,55.1,54.93,55.0,33000.0,31.4593,31.4593,31.3622,31.4022,33000.0
2011-08-05 14:55:00,54.99,55.0,54.88,54.94,11700.0,31.3965,31.4022,31.3337,31.3679,11700.0
2011-08-05 15:00:00,54.94,54.98,54.71,54.71,20100.0,31.3679,31.3908,31.2366,31.2366,20100.0
2011-08-05 15:05:00,54.7,54.7,54.35,54.41,24500.0,31.2309,31.2309,31.0311,31.0653,24500.0
2011-08-05 15:10:00,54.43,54.77,54.43,54.74,20700.0,31.0768,31.2709,31.0768,31.2538,20700.0
2011-08-05 15:15:00,54.73,54.78,54.58,54.59,8500.0,31.248,31.2766,31.1624,31.1681,8500.0
2011-08-05 15:20:00,54.57,54.69,54.53,54.68,14000.0,31.1567,31.2252,31.1339,31.2195,14000.0
2011-08-05 15:25:00,54.68,54.72,54.43,54.43,16300.0,31.2195,31.2423,31.0768,31.0768,16300.0
2011-08-05 15:30:00,54.39,54.52,54.37,54.47,26400.0,31.0539,31.1281,31.0425,31.0996,26400.0
2011-08-05 15:35:00,54.46,54.61,54.38,54.59,23400.0,31.0939,31.1795,31.0482,31.1681,23400.0
2011-08-05 15:40:00,54.6,54.66,54.5,54.58,25400.0,31.1738,31.2081,31.1167,31.1624,25400.0
2011-08-05 15:45:00,54.58,54.59,54.24,54.29,50100.0,31.1624,31.1681,30.9683,30.9968,50100.0
2011-08-05 15:50:00,54.31,54.41,54.26,54.39,34700.0,31.0082,31.0653,30.9797,31.0539,34700.0
2011-08-05 15:55:00,54.4,54.48,54.37,54.43,86500.0,31.0596,31.1053,31.0425,31.0768,86500.0
2011-08-08 09:30:00,53.13,53.17,51.0,52.07,20900.0,30.3345,30.3574,29.1184,29.7293,20900.0
2011-08-08 09:35:00,52.09,52.82,52.0,52.71,9900.0,29.7407,30.1575,29.6894,30.0947,9900.0
2011-08-08 09:40:00,52.79,53.14,51.98,53.09,142000.0,30.1404,30.3402,29.6779,30.3117,142000.0
2011-08-08 09:45:00,53.06,53.3,53.05,53.22,37400.0,30.2946,30.4316,30.2888,30.3859,37400.0
2011-08-08 09:50:00,53.22,53.36,53.13,53.27,25700.0,30.3859,30.4658,30.3345,30.4145,25700.0
2011-08-08 09:55:00,53.3,53.48,53.27,53.34,25700.0,30.4316,30.5344,30.4145,30.4544,25700.0
2011-08-08 10:00:00,53.35,53.48,53.22,53.22,35100.0,30.4601,30.5344,30.3859,30.3859,35100.0
2011-08-08 10:05:00,53.24,53.37,53.09,53.11,31600.0,30.3973,30.4716,30.3117,30.3231,31600.0
2011-08-08 10:10:00,53.1,53.17,53.08,53.11,25900.0,30.3174,30.3574,30.306,30.3231,25900.0
2011-08-08 10:15:00,53.1,53.23,52.99,53.08,30600.0,30.3174,30.3916,30.2546,30.306,30600.0
2011-08-08 10:20:00,53.08,53.08,52.85,52.92,11500.0,30.306,30.306,30.1747,30.2146,11500.0
2011-08-08 10:25:00,52.92,52.93,52.6,52.62,15600.0,30.2146,30.2203,30.0319,30.0433,15600.0
2011-08-08 10:30:00,52.64,52.77,52.55,52.65,13300.0,30.0548,30.129,30.0034,30.0605,13300.0
2011-08-08 10:35:00,52.6,52.62,52.35,52.56,5300.0,30.0319,30.0433,29.8892,30.0091,5300.0
2011-08-08 10:40:00,52.57,52.64,52.46,52.57,21600.0,30.0148,30.0548,29.952,30.0148,21600.0
2011-08-08 10:45:00,52.58,52.77,52.44,52.71,30500.0,30.0205,30.129,29.9406,30.0947,30500.0
2011-08-08 10:50:00,52.69,52.76,52.59,52.64,11800.0,30.0833,30.1233,30.0262,30.0548,11800.0
2011-08-08 10:55:00,52.63,52.7,52.53,52.61,10600.0,30.049,30.089,29.992,30.0376,10600.0
2011-08-08 11:00:00,52.58,52.67,52.54,52.65,8800.0,30.0205,30.0719,29.9977,30.0605,8800.0
2011-08-08 11:05:00,52.7,53.11,52.7,53.09,16000.0,30.089,30.3231,30.089,30.3117,16000.0
2011-08-08 11:10:00,53.14,53.27,52.94,53.06,8600.0,30.3402,30.4145,30.226,30.2946,8600.0
2011-08-08 11:15:00,53.06,53.06,52.82,53.0,10600.0,30.2946,30.2946,30.1575,30.2603,10600.0
2011-08-08 11:20:00,53.03,53.05,52.87,53.0,13600.0,30.2774,30.2888,30.1861,30.2603,13600.0
2011-08-08 11:25:00,52.98,53.12,52.88,53.08,12100.0,30.2489,30.3288,30.1918,30.306,12100.0
2011-08-08 11:30:00,53.02,53.1,52.99,53.06,9800.0,30.2717,30.3174,30.2546,30.2946,9800.0
2011-08-08 11:35:00,53.06,53.08,53.02,53.04,6300.0,30.2946,30.306,30.2717,30.2831,6300.0
2011-08-08 11:40:00,53.05,53.12,53.05,53.08,7700.0,30.2888,30.3288,30.2888,30.306,7700.0
2011-08-08 11:45:00,53.07,53.34,53.0,53.34,8900.0,30.3003,30.4544,30.2603,30.4544,8900.0
2011-08-08 11:50:00,53.3,53.5,53.3,53.46,21200.0,30.4316,30.5458,30.4316,30.5229,21200.0
2011-08-08 11:55:00,53.48,53.52,53.35,53.35,9100.0,30.5344,30.5572,30.4601,30.4601,9100.0
2011-08-08 12:00:00,53.33,53.34,52.99,52.99,12200.0,30.4487,30.4544,30.2546,30.2546,12200.0
2011-08-08 12:05:00,53.02,53.09,52.94,53.0,14600.0,30.2717,30.3117,30.226,30.2603,14600.0
2011-08-08 12:10:00,52.98,53.03,52.89,52.89,9800.0,30.2489,30.2774,30.1975,30.1975,9800.0
2011-08-08 12:15:00,52.87,52.92,52.8,52.8,11100.0,30.1861,30.2146,30.1461,30.1461,11100.0
2011-08-08 12:20:00,52.8,52.82,52.71,52.8,7300.0,30.1461,30.1575,30.0947,30.1461,7300.0
2011-08-08 12:25:00,52.77,52.79,52.59,52.64,8900.0,30.129,30.1404,30.0262,30.0548,8900.0
2011-08-08 12:30:00,52.63,52.7,52.59,52.64,8000.0,30.049,30.089,30.0262,30.0548,8000.0
2011-08-08 12:35:00,52.67,52.69,52.54,52.58,5800.0,30.0719,30.0833,29.9977,30.0205,5800.0
2011-08-08 12:40:00,52.56,52.69,52.48,52.56,9500.0,30.0091,30.0833,29.9634,30.0091,9500.0
2011-08-08 12:45:00,52.57,52.68,52.54,52.55,12400.0,30.0148,30.0776,29.9977,30.0034,12400.0
2011-08-08 12:50:00,52.55,52.57,52.38,52.38,18400.0,30.0034,30.0148,29.9063,29.9063,18400.0
2011-08-08 12:55:00,52.38,52.39,52.27,52.27,25400.0,29.9063,29.912,29.8435,29.8435,25400.0
2011-08-08 13:00:00,52.3,52.56,52.3,52.49,12400.0,29.8606,30.0091,29.8606,29.9691,12400.0
2011-08-08 13:05:00,52.51,52.53,52.42,52.49,16400.0,29.9805,29.992,29.9292,29.9691,16400.0
2011-08-08 13:10:00,52.5,52.53,52.32,52.37,9300.0,29.9748,29.992,29.8721,29.9006,9300.0
2011-08-08 13:15:00,52.35,52.47,52.3,52.47,5500.0,29.8892,29.9577,29.8606,29.9577,5500.0
2011-08-08 13:20:00,52.43,52.52,52.38,52.5,6000.0,29.9349,29.9862,29.9063,29.9748,6000.0
2011-08-08 13:25:00,52.47,52.54,52.47,52.5,6500.0,29.9577,29.9977,29.9577,29.9748,6500.0
2011-08-08 13:30:00,52.51,52.54,52.4,52.4,9100.0,29.9805,29.9977,29.9177,29.9177,9100.0
2011-08-08 13:35:00,52.43,52.43,52.17,52.18,6700.0,29.9349,29.9349,29.7864,29.7921,6700.0
2011-08-08 13:40:00,52.19,52.31,52.1,52.1,5500.0,29.7978,29.8663,29.7464,29.7464,5500.0
2011-08-08 13:45:00,52.1,52.15,52.02,52.05,10700.0,29.7464,29.775,29.7008,29.7179,10700.0
2011-08-08 13:50:00,52.09,52.16,51.91,52.08,23300.0,29.7407,29.7807,29.638,29.735,23300.0
2011-08-08 13:55:00,52.12,52.15,51.8,51.86,13400.0,29.7579,29.775,29.5752,29.6094,13400.0
2011-08-08 14:00:00,51.88,52.06,51.78,52.02,9200.0,29.6208,29.7236,29.5637,29.7008,9200.0
2011-08-08 14:05:00,52.02,52.07,51.81,51.86,11700.0,29.7008,29.7293,29.5809,29.6094,11700.0
2011-08-08 14:10:00,51.89,51.95,51.7,51.7,10800.0,29.6265,29.6608,29.5181,29.5181,10800.0
2011-08-08 14:15:00,51.71,51.74,51.53,51.64,27800.0,29.5238,29.5409,29.421,29.4838,27800.0
2011-08-08 14:20:00,51.65,51.7,51.32,51.41,32300.0,29.4895,29.5181,29.3011,29.3525,32300.0
2011-08-08 14:25:00,51.4,51.62,51.15,51.62,16700.0,29.3468,29.4724,29.204,29.4724,16700.0
2011-08-08 14:30:00,51.52,51.97,51.51,51.93,13100.0,29.4153,29.6722,29.4096,29.6494,13100.0
2011-08-08 14:35:00,51.98,52.09,51.83,51.87,12700.0,29.6779,29.7407,29.5923,29.6151,12700.0
2011-08-08 14:40:00,51.85,51.98,51.8,51.93,17400.0,29.6037,29.6779,29.5752,29.6494,17400.0
2011-08-08 14:45:00,51.91,51.94,51.75,51.85,13400.0,29.638,29.6551,29.5466,29.6037,13400.0
2011-08-08 14:50:00,51.87,51.93,51.8,51.92,11200.0,29.6151,29.6494,29.5752,29.6437,11200.0
2011-08-08 14:55:00,51.88,51.89,51.72,51.78,18100.0,29.6208,29.6265,29.5295,29.5637,18100.0
2011-08-08 15:00:00,51.79,51.81,51.72,51.72,11700.0,29.5695,29.5809,29.5295,29.5295,11700.0
2011-08-08 15:05:00,51.74,51.96,51.63,51.95,26500.0,29.5409,29.6665,29.4781,29.6608,26500.0
2011-08-08 15:10:00,51.96,52.38,51.89,52.36,24400.0,29.6665,29.9063,29.6265,29.8949,24400.0
2011-08-08 15:15:00,52.36,52.91,52.34,52.52,51900.0,29.8949,30.2089,29.8835,29.9862,51900.0
2011-08-08 15:20:00,52.55,52.56,52.36,52.46,18100.0,30.0034,30.0091,29.8949,29.952,18100.0
2011-08-08 15:25:00,52.45,52.48,52.08,52.11,13800.0,29.9463,29.9634,29.735,29.7522,13800.0
2011-08-08 15:30:00,52.09,52.22,51.92,51.96,23700.0,29.7407,29.815,29.6437,29.6665,23700.0
2011-08-08 15:35:00,51.95,51.99,51.73,51.8,25600.0,29.6608,29.6836,29.5352,29.5752,25600.0
2011-08-08 15:40:00,51.76,51.94,51.61,51.61,32800.0,29.5523,29.6551,29.4667,29.4667,32800.0
2011-08-08 15:45:00,51.59,51.61,51.14,51.21,41500.0,29.4553,29.4667,29.1983,29.2383,41500.0
2011-08-08 15:50:00,51.19,52.07,51.09,51.25,54800.0,29.2269,29.7293,29.1698,29.2611,54800.0
2011-08-08 15:55:00,51.27,51.27,50.63,50.65,166500.0,29.2726,29.2726,28.9072,28.9186,166500.0
2011-08-09 09:30:00,51.23,52.14,51.19,51.8,29300.0,29.2497,29.7693,29.2269,29.5752,29300.0
2011-08-09 09:35:00,51.83,52.11,51.82,52.02,30900.0,29.5923,29.7522,29.5866,29.7008,30900.0
2011-08-09 09:40:00,52.02,52.14,51.67,51.74,29000.0,29.7008,29.7693,29.5009,29.5409,29000.0
2011-08-09 09:45:00,51.78,51.8,51.42,51.74,63000.0,29.5637,29.5752,29.3582,29.5409,63000.0
2011-08-09 09:50:00,51.77,51.9,51.61,51.81,48700.0,29.558,29.6323,29.4667,29.5809,48700.0
2011-08-09 09:55:00,51.81,52.0,51.5,51.81,52200.0,29.5809,29.6894,29.4039,29.5809,52200.0
2011-08-09 10:00:00,51.73,52.1,51.73,51.93,57400.0,29.5352,29.7464,29.5352,29.6494,57400.0
2011-08-09 10:05:00,51.97,52.01,51.68,51.81,23600.0,29.6722,29.6951,29.5066,29.5809,23600.0
2011-08-09 10:10:00,51.82,52.0,51.76,51.95,33900.0,29.5866,29.6894,29.5523,29.6608,33900.0
2011-08-09 10:15:00,51.99,51.99,51.73,51.93,26400.0,29.6836,29.6836,29.5352,29.6494,26400.0
2011-08-09 10:20:00,51.92,52.0,51.71,51.77,33100.0,29.6437,29.6894,29.5238,29.558,33100.0
2011-08-09 10:25:00,51.74,52.05,51.71,52.02,60600.0,29.5409,29.7179,29.5238,29.7008,60600.0
2011-08-09 10:30:00,52.02,52.21,52.02,52.19,15900.0,29.7008,29.8093,29.7008,29.7978,15900.0
2011-08-09 10:35:00,52.19,52.52,52.19,52.45,22800.0,29.7978,29.9862,29.7978,29.9463,22800.0
2011-08-09 10:40:00,52.47,52.57,52.47,52.56,15500.0,29.9577,30.0148,29.9577,30.0091,15500.0
2011-08-09 10:45:00,52.55,52.91,52.53,52.84,28100.0,30.0034,30.2089,29.992,30.1689,28100.0
2011-08-09 10:50:00,52.84,52.95,52.78,52.79,44200.0,30.1689,30.2318,30.1347,30.1404,44200.0
2011-08-09 10:55:00,52.79,52.81,52.62,52.71,30100.0,30.1404,30.1518,30.0433,30.0947,30100.0
2011-08-09 11:00:00,52.73,52.74,52.5,52.53,16000.0,30.1061,30.1119,29.9748,29.992,16000.0
2011-08-09 11:05:00,52.53,52.59,52.5,52.56,19400.0,29.992,30.0262,29.9748,30.0091,19400.0
2011-08-09 11:10:00,52.59,52.59,52.41,52.43,40400.0,30.0262,30.0262,29.9234,29.9349,40400.0
2011-08-09 11:15:00,52.47,52.52,52.41,52.49,16600.0,29.9577,29.9862,29.9234,29.9691,16600.0
2011-08-09 11:20:00,52.49,52.66,52.48,52.59,10900.0,29.9691,30.0662,29.9634,30.0262,10900.0
2011-08-09 11:25:00,52.6,52.78,52.59,52.78,16000.0,30.0319,30.1347,30.0262,30.1347,16000.0
2011-08-09 11:30:00,52.78,52.83,52.69,52.72,8000.0,30.1347,30.1632,30.0833,30.1004,8000.0
2011-08-09 11:35:00,52.7,52.72,52.61,52.67,13800.0,30.089,30.1004,30.0376,30.0719,13800.0
2011-08-09 11:40:00,52.67,52.71,52.61,52.7,10300.0,30.0719,30.0947,30.0376,30.089,10300.0
2011-08-09 11:45:00,52.74,52.79,52.64,52.65,8000.0,30.1119,30.1404,30.0548,30.0605,8000.0
2011-08-09 11:50:00,52.64,52.75,52.64,52.75,13500.0,30.0548,30.1176,30.0548,30.1176,13500.0
2011-08-09 11:55:00,52.75,52.97,52.75,52.85,13200.0,30.1176,30.2432,30.1176,30.1747,13200.0
2011-08-09 12:00:00,52.88,53.0,52.86,52.92,7600.0,30.1918,30.2603,30.1804,30.2146,7600.0
2011-08-09 12:05:00,52.91,53.23,52.89,53.22,10000.0,30.2089,30.3916,30.1975,30.3859,10000.0
2011-08-09 12:10:00,53.22,53.24,53.12,53.24,18100.0,30.3859,30.3973,30.3288,30.3973,18100.0
2011-08-09 12:15:00,53.22,53.33,53.18,53.29,31800.0,30.3859,30.4487,30.3631,30.4259,31800.0
2011-08-09 12:20:00,53.31,53.55,53.28,53.51,30800.0,30.4373,30.5743,30.4202,30.5515,30800.0
2011-08-09 12:25:00,53.51,53.55,53.43,53.55,24000.0,30.5515,30.5743,30.5058,30.5743,24000.0
2011-08-09 12:30:00,53.54,53.54,53.43,53.52,19600.0,30.5686,30.5686,30.5058,30.5572,19600.0
2011-08-09 12:35:00,53.53,53.72,53.52,53.64,24400.0,30.5629,30.6714,30.5572,30.6257,24400.0
2011-08-09 12:40:00,53.63,53.63,53.42,53.43,11400.0,30.62,30.62,30.5001,30.5058,11400.0
2011-08-09 12:45:00,53.41,53.42,53.28,53.41,33500.0,30.4944,30.5001,30.4202,30.4944,33500.0
2011-08-09 12:50:00,53.4,53.52,53.39,53.51,25000.0,30.4887,30.5572,30.483,30.5515,25000.0
2011-08-09 12:55:00,53.5,53.52,53.36,53.38,12400.0,30.5458,30.5572,30.4658,30.4773,12400.0
2011-08-09 13:00:00,53.38,53.43,53.26,53.36,21100.0,30.4773,30.5058,30.4087,30.4658,21100.0
2011-08-09 13:05:00,53.37,53.6,53.32,53.47,38600.0,30.4716,30.6029,30.443,30.5286,38600.0
2011-08-09 13:10:00,53.45,53.45,53.31,53.39,26600.0,30.5172,30.5172,30.4373,30.483,26600.0
2011-08-09 13:15:00,53.39,53.44,53.32,53.32,16500.0,30.483,30.5115,30.443,30.443,16500.0
2011-08-09 13:20:00,53.33,53.39,53.31,53.31,12900.0,30.4487,30.483,30.4373,30.4373,12900.0
2011-08-09 13:25:00,53.31,53.31,53.25,53.25,12800.0,30.4373,30.4373,30.403,30.403,12800.0
2011-08-09 13:30:00,53.25,53.29,53.22,53.23,16000.0,30.403,30.4259,30.3859,30.3916,16000.0
2011-08-09 13:35:00,53.23,53.25,53.13,53.17,14200.0,30.3916,30.403,30.3345,30.3574,14200.0
2011-08-09 13:40:00,53.17,53.19,53.08,53.12,12100.0,30.3574,30.3688,30.306,30.3288,12100.0
2011-08-09 13:45:00,53.12,53.12,52.81,52.81,13100.0,30.3288,30.3288,30.1518,30.1518,13100.0
2011-08-09 13:50:00,52.84,52.9,52.74,52.74,16400.0,30.1689,30.2032,30.1119,30.1119,16400.0
2011-08-09 13:55:00,52.74,52.94,52.66,52.94,37800.0,30.1119,30.226,30.0662,30.226,37800.0
2011-08-09 14:00:00,52.93,53.06,52.88,52.88,17000.0,30.2203,30.2946,30.1918,30.1918,17000.0
2011-08-09 14:05:00,52.88,52.98,52.84,52.97,25100.0,30.1918,30.2489,30.1689,30.2432,25100.0
2011-08-09 14:10:00,52.98,53.22,52.98,53.18,28800.0,30.2489,30.3859,30.2489,30.3631,28800.0
2011-08-09 14:15:00,53.19,53.84,53.18,53.54,28800.0,30.3688,30.7399,30.3631,30.5686,28800.0
2011-08-09 14:20:00,53.47,53.55,52.65,52.88,42000.0,30.5286,30.5743,30.0605,30.1918,42000.0
2011-08-09 14:25:00,52.92,53.37,52.87,53.28,28000.0,30.2146,30.4716,30.1861,30.4202,28000.0
2011-08-09 14:30:00,53.31,53.34,53.11,53.17,29100.0,30.4373,30.4544,30.3231,30.3574,29100.0
2011-08-09 14:35:00,53.17,53.17,52.72,52.74,25800.0,30.3574,30.3574,30.1004,30.1119,25800.0
2011-08-09 14:40:00,52.74,52.74,52.35,52.51,59800.0,30.1119,30.1119,29.8892,29.9805,59800.0
2011-08-09 14:45:00,52.48,52.58,52.32,52.34,40100.0,29.9634,30.0205,29.8721,29.8835,40100.0
2011-08-09 14:50:00,52.36,52.95,52.36,52.68,43600.0,29.8949,30.2318,29.8949,30.0776,43600.0
2011-08-09 14:55:00,52.66,52.7,52.27,52.28,37000.0,30.0662,30.089,29.8435,29.8492,37000.0
2011-08-09 15:00:00,52.3,52.45,52.11,52.41,61500.0,29.8606,29.9463,29.7522,29.9234,61500.0
2011-08-09 15:05:00,52.42,52.57,52.39,52.5,23900.0,29.9292,30.0148,29.912,29.9748,23900.0
2011-08-09 15:10:00,52.48,53.2,52.48,53.15,25400.0,29.9634,30.3745,29.9634,30.3459,25400.0
2011-08-09 15:15:00,53.16,53.55,53.16,53.48,32200.0,30.3517,30.5743,30.3517,30.5344,32200.0
2011-08-09 15:20:00,53.48,53.56,53.33,53.44,36800.0,30.5344,30.58,30.4487,30.5115,36800.0
2011-08-09 15:25:00,53.45,53.55,53.25,53.47,36800.0,30.5172,30.5743,30.403,30.5286,36800.0
2011-08-09 15:30:00,53.47,53.62,53.42,53.6,40100.0,30.5286,30.6143,30.5001,30.6029,40100.0
2011-08-09 15:35:00,53.66,53.75,53.38,53.73,60400.0,30.6371,30.6885,30.4773,30.6771,60400.0
2011-08-09 15:40:00,53.73,54.32,53.73,54.18,49800.0,30.6771,31.014,30.6771,30.934,49800.0
2011-08-09 15:45:00,54.16,54.67,54.1,54.64,60300.0,30.9226,31.2138,30.8883,31.1967,60300.0
2011-08-09 15:50:00,54.63,54.96,54.52,54.66,104100.0,31.1909,31.3794,31.1281,31.2081,104100.0
2011-08-09 15:55:00,54.66,55.57,54.57,55.53,260300.0,31.2081,31.7276,31.1567,31.7048,260300.0
2011-08-10 09:30:00,54.2,54.54,54.08,54.4,18300.0,30.9454,31.1396,30.8769,31.0596,18300.0
2011-08-10 09:35:00,54.29,54.75,54.26,54.57,9200.0,30.9968,31.2595,30.9797,31.1567,9200.0
2011-08-10 09:40:00,54.49,54.96,54.35,54.96,12100.0,31.111,31.3794,31.0311,31.3794,12100.0
2011-08-10 09:45:00,54.93,55.13,54.81,55.12,14400.0,31.3622,31.4764,31.2937,31.4707,14400.0
2011-08-10 09:50:00,55.07,55.19,54.93,55.03,9600.0,31.4422,31.5107,31.3622,31.4193,9600.0
2011-08-10 09:55:00,55.03,55.25,54.96,55.0,16800.0,31.4193,31.5449,31.3794,31.4022,16800.0
2011-08-10 10:00:00,54.98,55.29,54.8,55.28,24100.0,31.3908,31.5678,31.288,31.5621,24100.0
2011-08-10 10:05:00,55.22,55.44,55.22,55.27,19600.0,31.5278,31.6534,31.5278,31.5564,19600.0
2011-08-10 10:10:00,55.24,55.25,54.89,54.93,39400.0,31.5392,31.5449,31.3394,31.3622,39400.0
2011-08-10 10:15:00,54.93,54.94,54.49,54.6,39200.0,31.3622,31.3679,31.111,31.1738,39200.0
2011-08-10 10:20:00,54.57,54.61,54.28,54.56,18500.0,31.1567,31.1795,30.9911,31.151,18500.0
2011-08-10 10:25:00,54.56,54.8,54.56,54.7,9100.0,31.151,31.288,31.151,31.2309,9100.0
2011-08-10 10:30:00,54.71,54.95,54.65,54.71,40600.0,31.2366,31.3737,31.2024,31.2366,40600.0
2011-08-10 10:35:00,54.73,54.74,54.44,54.6,17100.0,31.248,31.2538,31.0825,31.1738,17100.0
2011-08-10 10:40:00,54.55,54.7,54.5,54.52,8600.0,31.1453,31.2309,31.1167,31.1281,8600.0
2011-08-10 10:45:00,54.49,54.66,54.42,54.59,7400.0,31.111,31.2081,31.071,31.1681,7400.0
2011-08-10 10:50:00,54.58,54.61,54.33,54.52,6000.0,31.1624,31.1795,31.0197,31.1281,6000.0
2011-08-10 10:55:00,54.52,54.95,54.52,54.86,6300.0,31.1281,31.3737,31.1281,31.3223,6300.0
2011-08-10 11:00:00,54.82,54.82,54.46,54.49,7700.0,31.2994,31.2994,31.0939,31.111,7700.0
2011-08-10 11:05:00,54.42,54.61,54.41,54.59,9400.0,31.071,31.1795,31.0653,31.1681,9400.0
2011-08-10 11:10:00,54.61,54.79,54.56,54.69,8400.0,31.1795,31.2823,31.151,31.2252,8400.0
2011-08-10 11:15:00,54.67,54.84,54.66,54.68,7000.0,31.2138,31.3108,31.2081,31.2195,7000.0
2011-08-10 11:20:00,54.67,54.7,54.43,54.5,5200.0,31.2138,31.2309,31.0768,31.1167,5200.0
2011-08-10 11:25:00,54.46,54.51,54.3,54.35,4300.0,31.0939,31.1224,31.0025,31.0311,4300.0
2011-08-10 11:30:00,54.35,54.64,54.26,54.64,3400.0,31.0311,31.1967,30.9797,31.1967,3400.0
2011-08-10 11:35:00,54.6,54.6,54.3,54.47,7200.0,31.1738,31.1738,31.0025,31.0996,7200.0
2011-08-10 11:40:00,54.44,54.9,54.43,54.87,9700.0,31.0825,31.3451,31.0768,31.328,9700.0
2011-08-10 11:45:00,54.87,54.87,54.64,54.64,4900.0,31.328,31.328,31.1967,31.1967,4900.0
2011-08-10 11:50:00,54.69,54.97,54.68,54.96,10200.0,31.2252,31.3851,31.2195,31.3794,10200.0
2011-08-10 11:55:00,54.99,55.1,54.93,54.95,45200.0,31.3965,31.4593,31.3622,31.3737,45200.0
2011-08-10 12:00:00,54.93,54.97,54.69,54.92,14500.0,31.3622,31.3851,31.2252,31.3565,14500.0
2011-08-10 12:05:00,54.91,55.15,54.91,55.11,21900.0,31.3508,31.4878,31.3508,31.465,21900.0
2011-08-10 12:10:00,55.11,55.14,55.03,55.07,6000.0,31.465,31.4821,31.4193,31.4422,6000.0
2011-08-10 12:15:00,55.08,55.39,55.08,55.39,6000.0,31.4479,31.6249,31.4479,31.6249,6000.0
2011-08-10 12:20:00,55.45,55.5,55.38,55.5,9600.0,31.6591,31.6877,31.6192,31.6877,9600.0
2011-08-10 12:25:00,55.48,55.48,55.11,55.11,12300.0,31.6763,31.6763,31.465,31.465,12300.0
2011-08-10 12:30:00,55.1,55.21,55.07,55.21,5700.0,31.4593,31.5221,31.4422,31.5221,5700.0
2011-08-10 12:35:00,55.19,55.19,54.92,55.0,8900.0,31.5107,31.5107,31.3565,31.4022,8900.0
2011-08-10 12:40:00,55.0,55.28,54.99,55.2,10400.0,31.4022,31.5621,31.3965,31.5164,10400.0
2011-08-10 12:45:00,55.21,55.32,55.16,55.16,4400.0,31.5221,31.5849,31.4936,31.4936,4400.0
2011-08-10 12:50:00,55.19,55.37,55.15,55.33,5800.0,31.5107,31.6134,31.4878,31.5906,5800.0
2011-08-10 12:55:00,55.32,55.44,55.24,55.41,3600.0,31.5849,31.6534,31.5392,31.6363,3600.0
2011-08-10 13:00:00,55.4,55.4,55.17,55.3,11000.0,31.6306,31.6306,31.4993,31.5735,11000.0
2011-08-10 13:05:00,55.29,55.29,54.99,55.11,15200.0,31.5678,31.5678,31.3965,31.465,15200.0
2011-08-10 13:10:00,55.09,55.24,55.02,55.04,13000.0,31.4536,31.5392,31.4136,31.425,13000.0
2011-08-10 13:15:00,55.05,55.08,54.78,54.97,15700.0,31.4307,31.4479,31.2766,31.3851,15700.0
2011-08-10 13:20:00,54.95,55.16,54.86,55.16,3800.0,31.3737,31.4936,31.3223,31.4936,3800.0
2011-08-10 13:25:00,55.15,55.29,55.06,55.22,5600.0,31.4878,31.5678,31.4365,31.5278,5600.0
2011-08-10 13:30:00,55.19,55.22,54.99,55.0,11100.0,31.5107,31.5278,31.3965,31.4022,11100.0
2011-08-10 13:35:00,55.03,55.07,54.92,54.92,4800.0,31.4193,31.4422,31.3565,31.3565,4800.0
2011-08-10 13:40:00,54.93,55.03,54.91,54.94,9300.0,31.3622,31.4193,31.3508,31.3679,9300.0
2011-08-10 13:45:00,54.94,55.26,54.92,55.18,12100.0,31.3679,31.5506,31.3565,31.505,12100.0
2011-08-10 13:50:00,55.15,55.35,55.15,55.35,6900.0,31.4878,31.602,31.4878,31.602,6900.0
2011-08-10 13:55:00,55.44,55.73,55.43,55.73,24000.0,31.6534,31.819,31.6477,31.819,24000.0
2011-08-10 14:00:00,55.69,55.74,55.55,55.66,14700.0,31.7962,31.8247,31.7162,31.779,14700.0
2011-08-10 14:05:00,55.65,56.05,55.65,55.99,9400.0,31.7733,32.0017,31.7733,31.9674,9400.0
2011-08-10 14:10:00,56.06,56.24,56.0,56.15,17100.0,32.0074,32.1102,31.9731,32.0588,17100.0
2011-08-10 14:15:00,56.17,56.17,55.82,55.94,8800.0,32.0702,32.0702,31.8704,31.9389,8800.0
2011-08-10 14:20:00,55.98,56.35,55.98,56.31,10300.0,31.9617,32.173,31.9617,32.1501,10300.0
2011-08-10 14:25:00,56.3,56.46,56.19,56.19,11800.0,32.1444,32.2358,32.0816,32.0816,11800.0
2011-08-10 14:30:00,56.18,56.26,56.1,56.15,9000.0,32.0759,32.1216,32.0302,32.0588,9000.0
2011-08-10 14:35:00,56.06,56.16,56.01,56.12,7800.0,32.0074,32.0645,31.9789,32.0417,7800.0
2011-08-10 14:40:00,56.13,56.39,56.08,56.38,8300.0,32.0474,32.1958,32.0188,32.1901,8300.0
2011-08-10 14:45:00,56.31,56.55,56.25,56.37,9400.0,32.1501,32.2872,32.1159,32.1844,9400.0
2011-08-10 14:50:00,56.28,56.32,55.91,55.97,17800.0,32.133,32.1559,31.9218,31.956,17800.0
2011-08-10 14:55:00,55.97,56.1,55.91,55.95,30000.0,31.956,32.0302,31.9218,31.9446,30000.0
2011-08-10 15:00:00,55.91,56.07,55.86,56.07,7700.0,31.9218,32.0131,31.8932,32.0131,7700.0
2011-08-10 15:05:00,56.08,56.12,55.71,55.71,10900.0,32.0188,32.0417,31.8076,31.8076,10900.0
2011-08-10 15:10:00,55.69,55.8,55.55,55.55,9300.0,31.7962,31.859,31.7162,31.7162,9300.0
2011-08-10 15:15:00,55.51,55.77,55.44,55.67,10200.0,31.6934,31.8418,31.6534,31.7847,10200.0
2011-08-10 15:20:00,55.63,55.74,55.49,55.69,10300.0,31.7619,31.8247,31.682,31.7962,10300.0
2011-08-10 15:25:00,55.72,56.02,55.37,55.38,23400.0,31.8133,31.9846,31.6134,31.6192,23400.0
2011-08-10 15:30:00,55.41,55.41,54.71,54.72,53700.0,31.6363,31.6363,31.2366,31.2423,53700.0
2011-08-10 15:35:00,54.71,55.28,54.71,55.28,24000.0,31.2366,31.5621,31.2366,31.5621,24000.0
2011-08-10 15:40:00,55.31,55.53,55.07,55.12,43000.0,31.5792,31.7048,31.4422,31.4707,43000.0
2011-08-10 15:45:00,55.12,55.14,54.6,54.86,45700.0,31.4707,31.4821,31.1738,31.3223,45700.0
2011-08-10 15:50:00,54.88,54.92,54.52,54.56,60800.0,31.3337,31.3565,31.1281,31.151,60800.0
2011-08-10 15:55:00,54.54,54.54,54.04,54.19,128500.0,31.1396,31.1396,30.8541,30.9397,128500.0
2011-08-11 09:30:00,54.47,55.16,54.45,55.16,10900.0,31.0996,31.4936,31.0882,31.4936,10900.0
2011-08-11 09:35:00,55.08,55.3,54.51,54.51,10600.0,31.4479,31.5735,31.1224,31.1224,10600.0
2011-08-11 09:40:00,54.59,54.64,54.22,54.27,25200.0,31.1681,31.1967,30.9569,30.9854,25200.0
2011-08-11 09:45:00,54.23,54.63,54.17,54.21,26500.0,30.9626,31.1909,30.9283,30.9511,26500.0
2011-08-11 09:50:00,54.14,54.25,53.79,53.87,22700.0,30.9112,30.974,30.7114,30.757,22700.0
2011-08-11 09:55:00,53.87,54.25,53.75,54.04,21800.0,30.757,30.974,30.6885,30.8541,21800.0
2011-08-11 10:00:00,54.01,54.33,53.98,54.33,24300.0,30.837,31.0197,30.8198,31.0197,24300.0
2011-08-11 10:05:00,54.33,54.5,54.17,54.48,49900.0,31.0197,31.1167,30.9283,31.1053,49900.0
2011-08-11 10:10:00,54.45,54.57,54.31,54.55,14700.0,31.0882,31.1567,31.0082,31.1453,14700.0
2011-08-11 10:15:00,54.55,55.0,54.55,54.89,12600.0,31.1453,31.4022,31.1453,31.3394,12600.0
2011-08-11 10:20:00,54.82,54.85,54.64,54.75,16400.0,31.2994,31.3166,31.1967,31.2595,16400.0
2011-08-11 10:25:00,54.73,54.86,54.5,54.5,21700.0,31.248,31.3223,31.1167,31.1167,21700.0
2011-08-11 10:30:00,54.53,54.76,54.53,54.71,15100.0,31.1339,31.2652,31.1339,31.2366,15100.0
2011-08-11 10:35:00,54.69,54.91,54.61,54.88,23600.0,31.2252,31.3508,31.1795,31.3337,23600.0
2011-08-11 10:40:00,54.88,54.95,54.73,54.91,16400.0,31.3337,31.3737,31.248,31.3508,16400.0
2011-08-11 10:45:00,54.97,55.26,54.91,55.21,17200.0,31.3851,31.5506,31.3508,31.5221,17200.0
2011-08-11 10:50:00,55.26,55.47,55.25,55.45,15000.0,31.5506,31.6705,31.5449,31.6591,15000.0
2011-08-11 10:55:00,55.42,55.51,55.37,55.39,19100.0,31.642,31.6934,31.6134,31.6249,19100.0
2011-08-11 11:00:00,55.4,55.74,55.37,55.74,26400.0,31.6306,31.8247,31.6134,31.8247,26400.0
2011-08-11 11:05:00,55.73,55.73,55.6,55.66,9200.0,31.819,31.819,31.7448,31.779,9200.0
2011-08-11 11:10:00,55.64,55.64,55.38,55.42,12500.0,31.7676,31.7676,31.6192,31.642,12500.0
2011-08-11 11:15:00,55.48,55.51,55.2,55.23,9600.0,31.6763,31.6934,31.5164,31.5335,9600.0
2011-08-11 11:20:00,55.26,55.32,55.04,55.22,48200.0,31.5506,31.5849,31.425,31.5278,48200.0
2011-08-11 11:25:00,55.29,55.36,55.09,55.33,15400.0,31.5678,31.6077,31.4536,31.5906,15400.0
2011-08-11 11:30:00,55.36,55.44,55.14,55.16,18700.0,31.6077,31.6534,31.4821,31.4936,18700.0
2011-08-11 11:35:00,55.13,55.29,55.04,55.05,15300.0,31.4764,31.5678,31.425,31.4307,15300.0
2011-08-11 11:40:00,55.07,55.19,55.03,55.17,9400.0,31.4422,31.5107,31.4193,31.4993,9400.0
2011-08-11 11:45:00,55.23,55.4,55.17,55.36,13400.0,31.5335,31.6306,31.4993,31.6077,13400.0
2011-08-11 11:50:00,55.37,55.6,55.31,55.44,40400.0,31.6134,31.7448,31.5792,31.6534,40400.0
2011-08-11 11:55:00,55.44,55.46,55.24,55.26,11100.0,31.6534,31.6648,31.5392,31.5506,11100.0
2011-08-11 12:00:00,55.27,55.39,55.17,55.31,11900.0,31.5564,31.6249,31.4993,31.5792,11900.0
2011-08-11 12:05:00,55.33,55.42,55.19,55.21,5300.0,31.5906,31.642,31.5107,31.5221,5300.0
2011-08-11 12:10:00,55.23,55.23,55.03,55.16,5400.0,31.5335,31.5335,31.4193,31.4936,5400.0
2011-08-11 12:15:00,55.16,55.25,55.09,55.11,10600.0,31.4936,31.5449,31.4536,31.465,10600.0
2011-08-11 12:20:00,55.11,55.2,55.02,55.1,14600.0,31.465,31.5164,31.4136,31.4593,14600.0
2011-08-11 12:25:00,55.1,55.17,55.06,55.14,15400.0,31.4593,31.4993,31.4365,31.4821,15400.0
2011-08-11 12:30:00,55.11,55.29,55.08,55.29,16400.0,31.465,31.5678,31.4479,31.5678,16400.0
2011-08-11 12:35:00,55.29,55.4,55.27,55.39,7300.0,31.5678,31.6306,31.5564,31.6249,7300.0
2011-08-11 12:40:00,55.4,55.55,55.4,55.54,13500.0,31.6306,31.7162,31.6306,31.7105,13500.0
2011-08-11 12:45:00,55.58,55.81,55.56,55.68,12300.0,31.7333,31.8647,31.7219,31.7904,12300.0
2011-08-11 12:50:00,55.67,55.69,55.64,55.67,6100.0,31.7847,31.7962,31.7676,31.7847,6100.0
2011-08-11 12:55:00,55.67,56.0,55.67,55.9,20000.0,31.7847,31.9731,31.7847,31.9161,20000.0
2011-08-11 13:00:00,55.9,55.91,55.7,55.71,23400.0,31.9161,31.9218,31.8019,31.8076,23400.0
2011-08-11 13:05:00,55.73,55.88,55.73,55.88,14100.0,31.819,31.9046,31.819,31.9046,14100.0
2011-08-11 13:10:00,55.86,56.12,55.86,55.93,13700.0,31.8932,32.0417,31.8932,31.9332,13700.0
2011-08-11 13:15:00,55.97,56.02,55.89,55.92,6300.0,31.956,31.9846,31.9103,31.9275,6300.0
2011-08-11 13:20:00,55.91,56.08,55.84,56.07,11100.0,31.9218,32.0188,31.8818,32.0131,11100.0
2011-08-11 13:25:00,56.08,56.18,56.05,56.08,11300.0,32.0188,32.0759,32.0017,32.0188,11300.0
2011-08-11 13:30:00,56.06,56.25,56.02,56.23,11300.0,32.0074,32.1159,31.9846,32.1045,11300.0
2011-08-11 13:35:00,56.23,56.24,56.07,56.09,16200.0,32.1045,32.1102,32.0131,32.0245,16200.0
2011-08-11 13:40:00,56.07,56.09,55.81,55.84,25600.0,32.0131,32.0245,31.8647,31.8818,25600.0
2011-08-11 13:45:00,55.84,55.91,55.83,55.91,6200.0,31.8818,31.9218,31.8761,31.9218,6200.0
2011-08-11 13:50:00,55.92,56.11,55.89,56.11,8800.0,31.9275,32.036,31.9103,32.036,8800.0
2011-08-11 13:55:00,56.12,56.3,56.12,56.3,8300.0,32.0417,32.1444,32.0417,32.1444,8300.0
2011-08-11 14:00:00,56.27,56.29,56.24,56.29,7100.0,32.1273,32.1387,32.1102,32.1387,7100.0
2011-08-11 14:05:00,56.29,56.29,56.23,56.25,13100.0,32.1387,32.1387,32.1045,32.1159,13100.0
2011-08-11 14:10:00,56.21,56.3,56.2,56.27,12600.0,32.093,32.1444,32.0873,32.1273,12600.0
2011-08-11 14:15:00,56.3,56.41,56.3,56.36,10800.0,32.1444,32.2072,32.1444,32.1787,10800.0
2011-08-11 14:20:00,56.38,56.55,56.38,56.54,11400.0,32.1901,32.2872,32.1901,32.2815,11400.0
2011-08-11 14:25:00,56.48,56.5,56.39,56.48,10400.0,32.2472,32.2586,32.1958,32.2472,10400.0
2011-08-11 14:30:00,56.52,56.55,56.34,56.36,12300.0,32.27,32.2872,32.1673,32.1787,12300.0
2011-08-11 14:35:00,56.33,56.46,56.33,56.45,11400.0,32.1616,32.2358,32.1616,32.2301,11400.0
2011-08-11 14:40:00,56.47,56.51,56.41,56.48,12800.0,32.2415,32.2643,32.2072,32.2472,12800.0
2011-08-11 14:45:00,56.53,56.71,56.51,56.69,32800.0,32.2758,32.3785,32.2643,32.3671,32800.0
2011-08-11 14:50:00,56.7,56.85,56.68,56.85,38000.0,32.3728,32.4585,32.3614,32.4585,38000.0
2011-08-11 14:55:00,56.87,57.05,56.82,57.04,22600.0,32.4699,32.5726,32.4413,32.5669,22600.0
2011-08-11 15:00:00,57.04,57.19,57.0,57.18,18700.0,32.5669,32.6526,32.5441,32.6469,18700.0
2011-08-11 15:05:00,57.18,57.35,57.12,57.13,29200.0,32.6469,32.7439,32.6126,32.6183,29200.0
2011-08-11 15:10:00,57.11,57.25,57.05,57.25,20600.0,32.6069,32.6868,32.5726,32.6868,20600.0
2011-08-11 15:15:00,57.24,57.59,57.24,57.56,53500.0,32.6811,32.881,32.6811,32.8638,53500.0
2011-08-11 15:20:00,57.55,57.74,57.54,57.71,53500.0,32.8581,32.9666,32.8524,32.9495,53500.0
2011-08-11 15:25:00,57.71,57.72,57.25,57.37,50600.0,32.9495,32.9552,32.6868,32.7553,50600.0
2011-08-11 15:30:00,57.4,57.61,57.24,57.58,35600.0,32.7725,32.8924,32.6811,32.8752,35600.0
2011-08-11 15:35:00,57.61,57.64,57.31,57.39,76600.0,32.8924,32.9095,32.7211,32.7668,76600.0
2011-08-11 15:40:00,57.35,57.53,57.33,57.51,42400.0,32.7439,32.8467,32.7325,32.8353,42400.0
2011-08-11 15:45:00,57.49,57.52,56.95,56.98,70000.0,32.8239,32.841,32.5155,32.5327,70000.0
2011-08-11 15:50:00,56.96,56.96,56.23,56.57,102300.0,32.5213,32.5213,32.1045,32.2986,102300.0
2011-08-11 15:55:00,56.58,56.95,56.58,56.71,126500.0,32.3043,32.5155,32.3043,32.3785,126500.0
2011-08-12 09:30:00,57.49,57.95,57.1,57.9,22000.0,32.8239,33.0865,32.6012,33.058,22000.0
2011-08-12 09:35:00,57.9,57.9,57.28,57.47,11100.0,33.058,33.058,32.704,32.8124,11100.0
2011-08-12 09:40:00,57.46,57.49,57.11,57.18,7700.0,32.8067,32.8239,32.6069,32.6469,7700.0
2011-08-12 09:45:00,57.15,57.58,57.15,57.39,11700.0,32.6297,32.8752,32.6297,32.7668,11700.0
2011-08-12 09:50:00,57.46,57.46,57.0,57.02,9300.0,32.8067,32.8067,32.5441,32.5555,9300.0
2011-08-12 09:55:00,56.92,57.17,56.51,56.73,11700.0,32.4984,32.6412,32.2643,32.3899,11700.0
2011-08-12 10:00:00,56.67,56.77,56.39,56.64,11600.0,32.3557,32.4128,32.1958,32.3386,11600.0
2011-08-12 10:05:00,56.64,56.8,56.32,56.43,7500.0,32.3386,32.4299,32.1559,32.2187,7500.0
2011-08-12 10:10:00,56.48,56.87,56.37,56.84,6900.0,32.2472,32.4699,32.1844,32.4527,6900.0
2011-08-12 10:15:00,56.8,56.88,56.7,56.77,7300.0,32.4299,32.4756,32.3728,32.4128,7300.0
2011-08-12 10:20:00,56.78,56.81,56.45,56.56,7800.0,32.4185,32.4356,32.2301,32.2929,7800.0
2011-08-12 10:25:00,56.56,56.72,56.52,56.64,31800.0,32.2929,32.3842,32.27,32.3386,31800.0
2011-08-12 10:30:00,56.65,56.69,56.47,56.53,20900.0,32.3443,32.3671,32.2415,32.2758,20900.0
2011-08-12 10:35:00,56.57,56.89,56.57,56.78,19300.0,32.2986,32.4813,32.2986,32.4185,19300.0
2011-08-12 10:40:00,56.76,56.81,56.26,56.26,12700.0,32.4071,32.4356,32.1216,32.1216,12700.0
2011-08-12 10:45:00,56.23,56.35,56.17,56.26,24400.0,32.1045,32.173,32.0702,32.1216,24400.0
2011-08-12 10:50:00,56.26,56.47,56.18,56.43,8400.0,32.1216,32.2415,32.0759,32.2187,8400.0
2011-08-12 10:55:00,56.44,56.51,56.34,56.43,14700.0,32.2244,32.2643,32.1673,32.2187,14700.0
2011-08-12 11:00:00,56.43,56.48,56.18,56.18,18000.0,32.2187,32.2472,32.0759,32.0759,18000.0
2011-08-12 11:05:00,56.19,56.46,56.18,56.43,7700.0,32.0816,32.2358,32.0759,32.2187,7700.0
2011-08-12 11:10:00,56.49,56.5,56.31,56.37,10400.0,32.2529,32.2586,32.1501,32.1844,10400.0
2011-08-12 11:15:00,56.38,56.45,56.36,56.38,8700.0,32.1901,32.2301,32.1787,32.1901,8700.0
2011-08-12 11:20:00,56.36,56.36,56.17,56.18,13100.0,32.1787,32.1787,32.0702,32.0759,13100.0
2011-08-12 11:25:00,56.23,56.36,56.19,56.33,14900.0,32.1045,32.1787,32.0816,32.1616,14900.0
2011-08-12 11:30:00,56.31,56.41,56.3,56.33,12000.0,32.1501,32.2072,32.1444,32.1616,12000.0
2011-08-12 11:35:00,56.34,56.48,56.33,56.43,11500.0,32.1673,32.2472,32.1616,32.2187,11500.0
2011-08-12 11:40:00,56.44,56.56,56.41,56.56,15800.0,32.2244,32.2929,32.2072,32.2929,15800.0
2011-08-12 11:45:00,56.58,56.77,56.55,56.57,13200.0,32.3043,32.4128,32.2872,32.2986,13200.0
2011-08-12 11:50:00,56.56,56.83,56.56,56.81,17400.0,32.2929,32.447,32.2929,32.4356,17400.0
2011-08-12 11:55:00,56.83,56.91,56.7,56.78,14600.0,32.447,32.4927,32.3728,32.4185,14600.0
2011-08-12 12:00:00,56.81,56.9,56.65,56.65,19300.0,32.4356,32.487,32.3443,32.3443,19300.0
2011-08-12 12:05:00,56.66,56.72,56.56,56.57,15700.0,32.35,32.3842,32.2929,32.2986,15700.0
2011-08-12 12:10:00,56.55,56.59,56.42,56.47,9500.0,32.2872,32.31,32.2129,32.2415,9500.0
2011-08-12 12:15:00,56.5,56.73,56.48,56.67,14400.0,32.2586,32.3899,32.2472,32.3557,14400.0
2011-08-12 12:20:00,56.68,56.74,56.65,56.67,36400.0,32.3614,32.3957,32.3443,32.3557,36400.0
2011-08-12 12:25:00,56.67,56.71,56.55,56.71,3900.0,32.3557,32.3785,32.2872,32.3785,3900.0
2011-08-12 12:30:00,56.73,56.83,56.68,56.83,11600.0,32.3899,32.447,32.3614,32.447,11600.0
2011-08-12 12:35:00,56.82,56.86,56.63,56.63,5000.0,32.4413,32.4642,32.3328,32.3328,5000.0
2011-08-12 12:40:00,56.6,56.63,56.58,56.63,1900.0,32.3157,32.3328,32.3043,32.3328,1900.0
2011-08-12 12:45:00,56.68,56.76,56.59,56.59,11900.0,32.3614,32.4071,32.31,32.31,11900.0
2011-08-12 12:50:00,56.59,56.8,56.59,56.8,3200.0,32.31,32.4299,32.31,32.4299,3200.0
2011-08-12 12:55:00,56.78,56.92,56.75,56.89,9600.0,32.4185,32.4984,32.4014,32.4813,9600.0
2011-08-12 13:00:00,56.89,57.02,56.89,56.97,13400.0,32.4813,32.5555,32.4813,32.527,13400.0
2011-08-12 13:05:00,56.92,56.96,56.8,56.8,4700.0,32.4984,32.5213,32.4299,32.4299,4700.0
2011-08-12 13:10:00,56.78,56.84,56.71,56.71,6800.0,32.4185,32.4527,32.3785,32.3785,6800.0
2011-08-12 13:15:00,56.71,56.74,56.7,56.72,3800.0,32.3785,32.3957,32.3728,32.3842,3800.0
2011-08-12 13:20:00,56.69,56.77,56.58,56.58,6800.0,32.3671,32.4128,32.3043,32.3043,6800.0
2011-08-12 13:25:00,56.56,56.7,56.55,56.7,3900.0,32.2929,32.3728,32.2872,32.3728,3900.0
2011-08-12 13:30:00,56.69,56.72,56.61,56.68,4400.0,32.3671,32.3842,32.3214,32.3614,4400.0
2011-08-12 13:35:00,56.67,56.94,56.67,56.87,10600.0,32.3557,32.5098,32.3557,32.4699,10600.0
2011-08-12 13:40:00,56.86,56.99,56.86,56.97,4400.0,32.4642,32.5384,32.4642,32.527,4400.0
2011-08-12 13:45:00,56.97,57.0,56.94,56.95,6900.0,32.527,32.5441,32.5098,32.5155,6900.0
2011-08-12 13:50:00,56.91,57.03,56.91,57.01,4000.0,32.4927,32.5612,32.4927,32.5498,4000.0
2011-08-12 13:55:00,57.02,57.02,56.94,56.99,5100.0,32.5555,32.5555,32.5098,32.5384,5100.0
2011-08-12 14:00:00,56.99,57.01,56.88,56.91,7500.0,32.5384,32.5498,32.4756,32.4927,7500.0
2011-08-12 14:05:00,56.91,56.92,56.89,56.92,7200.0,32.4927,32.4984,32.4813,32.4984,7200.0
2011-08-12 14:10:00,56.92,56.92,56.62,56.81,8000.0,32.4984,32.4984,32.3271,32.4356,8000.0
2011-08-12 14:15:00,56.82,56.87,56.57,56.66,9100.0,32.4413,32.4699,32.2986,32.35,9100.0
2011-08-12 14:20:00,56.67,56.67,56.41,56.46,9000.0,32.3557,32.3557,32.2072,32.2358,9000.0
2011-08-12 14:25:00,56.44,56.58,56.44,56.49,9100.0,32.2244,32.3043,32.2244,32.2529,9100.0
2011-08-12 14:30:00,56.47,56.52,56.39,56.43,10700.0,32.2415,32.27,32.1958,32.2187,10700.0
2011-08-12 14:35:00,56.43,56.46,56.24,56.3,14900.0,32.2187,32.2358,32.1102,32.1444,14900.0
2011-08-12 14:40:00,56.3,56.49,56.26,56.42,8200.0,32.1444,32.2529,32.1216,32.2129,8200.0
2011-08-12 14:45:00,56.42,56.51,56.4,56.4,8000.0,32.2129,32.2643,32.2015,32.2015,8000.0
2011-08-12 14:50:00,56.4,56.42,56.28,56.42,6600.0,32.2015,32.2129,32.133,32.2129,6600.0
2011-08-12 14:55:00,56.43,56.49,56.39,56.39,7100.0,32.2187,32.2529,32.1958,32.1958,7100.0
2011-08-12 15:00:00,56.4,56.56,56.4,56.52,10500.0,32.2015,32.2929,32.2015,32.27,10500.0
2011-08-12 15:05:00,56.53,56.61,56.44,56.45,7000.0,32.2758,32.3214,32.2244,32.2301,7000.0
2011-08-12 15:10:00,56.42,56.47,56.33,56.33,10400.0,32.2129,32.2415,32.1616,32.1616,10400.0
2011-08-12 15:15:00,56.33,56.43,56.33,56.36,6600.0,32.1616,32.2187,32.1616,32.1787,6600.0
2011-08-12 15:20:00,56.38,56.57,56.36,56.56,15800.0,32.1901,32.2986,32.1787,32.2929,15800.0
2011-08-12 15:25:00,56.57,56.58,56.38,56.4,13900.0,32.2986,32.3043,32.1901,32.2015,13900.0
2011-08-12 15:30:00,56.42,56.43,56.2,56.3,16400.0,32.2129,32.2187,32.0873,32.1444,16400.0
2011-08-12 15:35:00,56.3,56.46,56.28,56.37,22200.0,32.1444,32.2358,32.133,32.1844,22200.0
2011-08-12 15:40:00,56.36,56.49,56.32,56.39,45400.0,32.1787,32.2529,32.1559,32.1958,45400.0
2011-08-12 15:45:00,56.39,56.46,56.3,56.37,25200.0,32.1958,32.2358,32.1444,32.1844,25200.0
2011-08-12 15:50:00,56.38,56.46,56.36,56.38,26200.0,32.1901,32.2358,32.1787,32.1901,26200.0
2011-08-12 15:55:00,56.41,56.44,56.33,56.33,62700.0,32.2072,32.2244,32.1616,32.1616,62700.0
2011-08-15 09:30:00,56.93,57.13,56.86,57.08,11000.0,32.5041,32.6183,32.4642,32.5898,11000.0
2011-08-15 09:35:00,57.17,57.19,57.04,57.11,2300.0,32.6412,32.6526,32.5669,32.6069,2300.0
2011-08-15 09:40:00,57.11,57.33,57.1,57.21,3500.0,32.6069,32.7325,32.6012,32.664,3500.0
2011-08-15 09:45:00,57.18,57.3,57.11,57.3,4800.0,32.6469,32.7154,32.6069,32.7154,4800.0
2011-08-15 09:50:00,57.33,57.41,57.22,57.33,2500.0,32.7325,32.7782,32.6697,32.7325,2500.0
2011-08-15 09:55:00,57.31,57.4,57.29,57.32,3100.0,32.7211,32.7725,32.7097,32.7268,3100.0
2011-08-15 10:00:00,57.45,57.5,57.38,57.49,6700.0,32.801,32.8296,32.7611,32.8239,6700.0
2011-08-15 10:05:00,57.5,57.6,57.44,57.58,9900.0,32.8296,32.8867,32.7953,32.8752,9900.0
2011-08-15 10:10:00,57.58,57.59,57.47,57.51,7300.0,32.8752,32.881,32.8124,32.8353,7300.0
2011-08-15 10:15:00,57.53,57.55,57.46,57.46,17200.0,32.8467,32.8581,32.8067,32.8067,17200.0
2011-08-15 10:20:00,57.44,57.5,57.4,57.47,11300.0,32.7953,32.8296,32.7725,32.8124,11300.0
2011-08-15 10:25:00,57.47,57.52,57.43,57.52,11400.0,32.8124,32.841,32.7896,32.841,11400.0
2011-08-15 10:30:00,57.52,57.52,57.47,57.47,8200.0,32.841,32.841,32.8124,32.8124,8200.0
2011-08-15 10:35:00,57.49,57.66,57.48,57.6,28800.0,32.8239,32.9209,32.8182,32.8867,28800.0
2011-08-15 10:40:00,57.64,57.75,57.62,57.67,8200.0,32.9095,32.9723,32.8981,32.9266,8200.0
2011-08-15 10:45:00,57.66,57.7,57.64,57.69,5900.0,32.9209,32.9438,32.9095,32.9381,5900.0
2011-08-15 10:50:00,57.69,57.74,57.68,57.71,12300.0,32.9381,32.9666,32.9323,32.9495,12300.0
2011-08-15 10:55:00,57.71,57.89,57.71,57.88,4900.0,32.9495,33.0522,32.9495,33.0465,4900.0
2011-08-15 11:00:00,57.88,57.98,57.85,57.95,3100.0,33.0465,33.1036,33.0294,33.0865,3100.0
2011-08-15 11:05:00,57.95,57.99,57.87,57.89,3500.0,33.0865,33.1093,33.0408,33.0522,3500.0
2011-08-15 11:10:00,57.92,58.0,57.92,57.97,9800.0,33.0694,33.115,33.0694,33.0979,9800.0
2011-08-15 11:15:00,57.98,57.98,57.88,57.9,4100.0,33.1036,33.1036,33.0465,33.058,4100.0
2011-08-15 11:20:00,57.89,57.95,57.87,57.92,3800.0,33.0522,33.0865,33.0408,33.0694,3800.0
2011-08-15 11:25:00,57.95,58.0,57.87,57.97,5500.0,33.0865,33.115,33.0408,33.0979,5500.0
2011-08-15 11:30:00,57.95,57.99,57.85,57.9,3800.0,33.0865,33.1093,33.0294,33.058,3800.0
2011-08-15 11:35:00,57.88,57.96,57.88,57.88,3700.0,33.0465,33.0922,33.0465,33.0465,3700.0
2011-08-15 11:40:00,57.88,58.08,57.88,58.08,9400.0,33.0465,33.1607,33.0465,33.1607,9400.0
2011-08-15 11:45:00,58.07,58.15,58.07,58.08,10300.0,33.155,33.2007,33.155,33.1607,10300.0
2011-08-15 11:50:00,58.08,58.12,58.07,58.12,6000.0,33.1607,33.1836,33.155,33.1836,6000.0
2011-08-15 11:55:00,58.14,58.14,58.03,58.1,5400.0,33.195,33.195,33.1322,33.1721,5400.0
2011-08-15 12:00:00,58.1,58.18,58.09,58.14,3800.0,33.1721,33.2178,33.1664,33.195,3800.0
2011-08-15 12:05:00,58.15,58.15,58.01,58.01,9100.0,33.2007,33.2007,33.1208,33.1208,9100.0
2011-08-15 12:10:00,58.04,58.05,57.99,57.99,9900.0,33.1379,33.1436,33.1093,33.1093,9900.0
2011-08-15 12:15:00,58.0,58.09,58.0,58.08,3500.0,33.115,33.1664,33.115,33.1607,3500.0
2011-08-15 12:20:00,58.08,58.08,57.96,58.01,8900.0,33.1607,33.1607,33.0922,33.1208,8900.0
2011-08-15 12:25:00,58.01,58.07,57.99,58.06,4400.0,33.1208,33.155,33.1093,33.1493,4400.0
2011-08-15 12:30:00,58.06,58.07,57.99,58.04,7300.0,33.1493,33.155,33.1093,33.1379,7300.0
2011-08-15 12:35:00,58.0,58.08,57.98,58.04,7500.0,33.115,33.1607,33.1036,33.1379,7500.0
2011-08-15 12:40:00,58.05,58.06,57.95,58.01,9700.0,33.1436,33.1493,33.0865,33.1208,9700.0
2011-08-15 12:45:00,58.02,58.08,57.98,58.0,34500.0,33.1265,33.1607,33.1036,33.115,34500.0
2011-08-15 12:50:00,58.01,58.09,57.99,58.07,12100.0,33.1208,33.1664,33.1093,33.155,12100.0
2011-08-15 12:55:00,58.07,58.1,58.07,58.08,3900.0,33.155,33.1721,33.155,33.1607,3900.0
2011-08-15 13:00:00,58.09,58.12,58.04,58.09,14700.0,33.1664,33.1836,33.1379,33.1664,14700.0
2011-08-15 13:05:00,58.12,58.12,58.05,58.1,7900.0,33.1836,33.1836,33.1436,33.1721,7900.0
2011-08-15 13:10:00,58.1,58.1,57.99,58.07,11200.0,33.1721,33.1721,33.1093,33.155,11200.0
2011-08-15 13:15:00,58.08,58.1,58.04,58.08,11600.0,33.1607,33.1721,33.1379,33.1607,11600.0
2011-08-15 13:20:00,58.08,58.2,58.08,58.2,8700.0,33.1607,33.2292,33.1607,33.2292,8700.0
2011-08-15 13:25:00,58.22,58.3,58.21,58.24,3300.0,33.2407,33.2863,33.2349,33.2521,3300.0
2011-08-15 13:30:00,58.25,58.28,58.19,58.28,6900.0,33.2578,33.2749,33.2235,33.2749,6900.0
2011-08-15 13:35:00,58.34,58.34,58.22,58.27,4500.0,33.3092,33.3092,33.2407,33.2692,4500.0
2011-08-15 13:40:00,58.27,58.29,58.22,58.23,8300.0,33.2692,33.2806,33.2407,33.2464,8300.0
2011-08-15 13:45:00,58.23,58.24,58.15,58.15,11500.0,33.2464,33.2521,33.2007,33.2007,11500.0
2011-08-15 13:50:00,58.12,58.18,58.09,58.14,12800.0,33.1836,33.2178,33.1664,33.195,12800.0
2011-08-15 13:55:00,58.09,58.15,58.05,58.05,8600.0,33.1664,33.2007,33.1436,33.1436,8600.0
2011-08-15 14:00:00,58.11,58.21,58.09,58.2,4900.0,33.1779,33.2349,33.1664,33.2292,4900.0
2011-08-15 14:05:00,58.22,58.22,58.05,58.12,13200.0,33.2407,33.2407,33.1436,33.1836,13200.0
2011-08-15 14:10:00,58.12,58.12,57.97,58.01,18500.0,33.1836,33.1836,33.0979,33.1208,18500.0
2011-08-15 14:15:00,58.0,58.09,57.97,58.01,21800.0,33.115,33.1664,33.0979,33.1208,21800.0
2011-08-15 14:20:00,58.01,58.17,58.01,58.11,8600.0,33.1208,33.2121,33.1208,33.1779,8600.0
2011-08-15 14:25:00,58.11,58.28,58.11,58.23,5000.0,33.1779,33.2749,33.1779,33.2464,5000.0
2011-08-15 14:30:00,58.24,58.32,58.22,58.27,9800.0,33.2521,33.2977,33.2407,33.2692,9800.0
2011-08-15 14:35:00,58.27,58.34,58.24,58.27,54800.0,33.2692,33.3092,33.2521,33.2692,54800.0
2011-08-15 14:40:00,58.27,58.43,58.27,58.39,16500.0,33.2692,33.3606,33.2692,33.3377,16500.0
2011-08-15 14:45:00,58.44,58.67,58.43,58.65,19300.0,33.3663,33.4976,33.3606,33.4862,19300.0
2011-08-15 14:50:00,58.63,58.64,58.56,58.58,10200.0,33.4747,33.4805,33.4348,33.4462,10200.0
2011-08-15 14:55:00,58.57,58.63,58.53,58.6,7000.0,33.4405,33.4747,33.4176,33.4576,7000.0
2011-08-15 15:00:00,58.63,58.64,58.54,58.63,12000.0,33.4747,33.4805,33.4234,33.4747,12000.0
2011-08-15 15:05:00,58.64,58.81,58.63,58.79,15300.0,33.4805,33.5775,33.4747,33.5661,15300.0
2011-08-15 15:10:00,58.8,58.82,58.67,58.7,21600.0,33.5718,33.5832,33.4976,33.5147,21600.0
2011-08-15 15:15:00,58.7,58.76,58.63,58.66,24800.0,33.5147,33.549,33.4747,33.4919,24800.0
2011-08-15 15:20:00,58.65,58.67,58.53,58.53,22900.0,33.4862,33.4976,33.4176,33.4176,22900.0
2011-08-15 15:25:00,58.52,58.63,58.45,58.47,18900.0,33.4119,33.4747,33.372,33.3834,18900.0
2011-08-15 15:30:00,58.49,58.56,58.37,58.49,26500.0,33.3948,33.4348,33.3263,33.3948,26500.0
2011-08-15 15:35:00,58.48,58.61,58.48,58.54,29300.0,33.3891,33.4633,33.3891,33.4234,29300.0
2011-08-15 15:40:00,58.55,58.73,58.53,58.73,28200.0,33.4291,33.5318,33.4176,33.5318,28200.0
2011-08-15 15:45:00,58.74,58.92,58.74,58.87,66900.0,33.5375,33.6403,33.5375,33.6118,66900.0
2011-08-15 15:50:00,58.87,58.87,58.62,58.63,45800.0,33.6118,33.6118,33.469,33.4747,45800.0
2011-08-15 15:55:00,58.66,58.81,58.65,58.81,94700.0,33.4919,33.5775,33.4862,33.5775,94700.0
2011-08-16 09:30:00,58.12,58.13,57.81,57.9,18400.0,33.1836,33.1893,33.0066,33.058,18400.0
2011-08-16 09:35:00,57.82,58.07,57.82,58.01,7400.0,33.0123,33.155,33.0123,33.1208,7400.0
2011-08-16 09:40:00,57.98,58.37,57.98,58.27,5400.0,33.1036,33.3263,33.1036,33.2692,5400.0
2011-08-16 09:45:00,58.25,58.36,58.13,58.19,7700.0,33.2578,33.3206,33.1893,33.2235,7700.0
2011-08-16 09:50:00,58.19,58.37,58.14,58.19,14100.0,33.2235,33.3263,33.195,33.2235,14100.0
2011-08-16 09:55:00,58.36,58.56,58.33,58.48,5400.0,33.3206,33.4348,33.3035,33.3891,5400.0
2011-08-16 10:00:00,58.43,58.57,58.4,58.4,2900.0,33.3606,33.4405,33.3434,33.3434,2900.0
2011-08-16 10:05:00,58.36,58.38,58.22,58.37,2900.0,33.3206,33.332,33.2407,33.3263,2900.0
2011-08-16 10:10:00,58.37,58.47,58.34,58.35,18600.0,33.3263,33.3834,33.3092,33.3149,18600.0
2011-08-16 10:15:00,58.39,58.59,58.39,58.53,3800.0,33.3377,33.4519,33.3377,33.4176,3800.0
2011-08-16 10:20:00,58.6,58.6,58.35,58.52,7400.0,33.4576,33.4576,33.3149,33.4119,7400.0
2011-08-16 10:25:00,58.53,58.68,58.41,58.68,10700.0,33.4176,33.5033,33.3491,33.5033,10700.0
2011-08-16 10:30:00,58.65,58.71,58.5,58.69,9300.0,33.4862,33.5204,33.4005,33.509,9300.0
2011-08-16 10:35:00,58.65,58.72,58.55,58.65,31500.0,33.4862,33.5261,33.4291,33.4862,31500.0
2011-08-16 10:40:00,58.64,58.7,58.52,58.52,26100.0,33.4805,33.5147,33.4119,33.4119,26100.0
2011-08-16 10:45:00,58.54,58.67,58.47,58.62,11200.0,33.4234,33.4976,33.3834,33.469,11200.0
2011-08-16 10:50:00,58.62,58.62,58.48,58.52,17200.0,33.469,33.469,33.3891,33.4119,17200.0
2011-08-16 10:55:00,58.53,58.6,58.45,58.49,20900.0,33.4176,33.4576,33.372,33.3948,20900.0
2011-08-16 11:00:00,58.5,58.52,58.43,58.51,21300.0,33.4005,33.4119,33.3606,33.4062,21300.0
2011-08-16 11:05:00,58.51,58.57,58.45,58.49,12600.0,33.4062,33.4405,33.372,33.3948,12600.0
2011-08-16 11:10:00,58.5,58.56,58.43,58.5,19000.0,33.4005,33.4348,33.3606,33.4005,19000.0
2011-08-16 11:15:00,58.46,58.55,58.44,58.54,24700.0,33.3777,33.4291,33.3663,33.4234,24700.0
2011-08-16 11:20:00,58.58,58.62,58.47,58.5,32600.0,33.4462,33.469,33.3834,33.4005,32600.0
2011-08-16 11:25:00,58.5,58.52,58.46,58.48,57000.0,33.4005,33.4119,33.3777,33.3891,57000.0
2011-08-16 11:30:00,58.48,58.52,58.33,58.39,40700.0,33.3891,33.4119,33.3035,33.3377,40700.0
2011-08-16 11:35:00,58.35,58.42,58.33,58.39,8700.0,33.3149,33.3548,33.3035,33.3377,8700.0
2011-08-16 11:40:00,58.39,58.54,58.36,58.54,6200.0,33.3377,33.4234,33.3206,33.4234,6200.0
2011-08-16 11:45:00,58.54,58.58,58.46,58.53,63800.0,33.4234,33.4462,33.3777,33.4176,63800.0
2011-08-16 11:50:00,58.51,58.53,58.4,58.51,28600.0,33.4062,33.4176,33.3434,33.4062,28600.0
2011-08-16 11:55:00,58.54,58.56,58.38,58.43,8200.0,33.4234,33.4348,33.332,33.3606,8200.0
2011-08-16 12:00:00,58.38,58.44,58.31,58.31,8800.0,33.332,33.3663,33.292,33.292,8800.0
2011-08-16 12:05:00,58.3,58.37,58.2,58.37,11500.0,33.2863,33.3263,33.2292,33.3263,11500.0
2011-08-16 12:10:00,58.46,58.55,58.08,58.37,24500.0,33.3777,33.4291,33.1607,33.3263,24500.0
2011-08-16 12:15:00,58.41,58.42,58.16,58.2,32400.0,33.3491,33.3548,33.2064,33.2292,32400.0
2011-08-16 12:20:00,58.25,58.36,58.16,58.27,23300.0,33.2578,33.3206,33.2064,33.2692,23300.0
2011-08-16 12:25:00,58.22,58.31,58.05,58.14,22800.0,33.2407,33.292,33.1436,33.195,22800.0
2011-08-16 12:30:00,58.09,58.17,58.03,58.14,5000.0,33.1664,33.2121,33.1322,33.195,5000.0
2011-08-16 12:35:00,58.13,58.32,58.13,58.31,34500.0,33.1893,33.2977,33.1893,33.292,34500.0
2011-08-16 12:40:00,58.33,58.41,58.24,58.24,10400.0,33.3035,33.3491,33.2521,33.2521,10400.0
2011-08-16 12:45:00,58.26,58.27,58.13,58.2,4600.0,33.2635,33.2692,33.1893,33.2292,4600.0
2011-08-16 12:50:00,58.19,58.35,58.17,58.35,4300.0,33.2235,33.3149,33.2121,33.3149,4300.0
2011-08-16 12:55:00,58.34,58.35,58.19,58.23,5200.0,33.3092,33.3149,33.2235,33.2464,5200.0
2011-08-16 13:00:00,58.3,58.3,58.01,58.07,6400.0,33.2863,33.2863,33.1208,33.155,6400.0
2011-08-16 13:05:00,58.07,58.12,57.96,58.08,16100.0,33.155,33.1836,33.0922,33.1607,16100.0
2011-08-16 13:10:00,58.11,58.15,58.05,58.1,3500.0,33.1779,33.2007,33.1436,33.1721,3500.0
2011-08-16 13:15:00,58.11,58.16,58.08,58.08,4700.0,33.1779,33.2064,33.1607,33.1607,4700.0
2011-08-16 13:20:00,58.09,58.2,58.0,58.2,4600.0,33.1664,33.2292,33.115,33.2292,4600.0
2011-08-16 13:25:00,58.19,58.23,58.09,58.1,4300.0,33.2235,33.2464,33.1664,33.1721,4300.0
2011-08-16 13:30:00,58.1,58.18,58.04,58.07,5800.0,33.1721,33.2178,33.1379,33.155,5800.0
2011-08-16 13:35:00,58.12,58.13,58.01,58.07,6800.0,33.1836,33.1893,33.1208,33.155,6800.0
2011-08-16 13:40:00,58.08,58.12,58.0,58.03,13800.0,33.1607,33.1836,33.115,33.1322,13800.0
2011-08-16 13:45:00,58.05,58.14,58.02,58.07,8600.0,33.1436,33.195,33.1265,33.155,8600.0
2011-08-16 13:50:00,58.04,58.26,58.04,58.2,11200.0,33.1379,33.2635,33.1379,33.2292,11200.0
2011-08-16 13:55:00,58.2,58.22,58.08,58.08,9300.0,33.2292,33.2407,33.1607,33.1607,9300.0
2011-08-16 14:00:00,58.08,58.27,58.07,58.2,15000.0,33.1607,33.2692,33.155,33.2292,15000.0
2011-08-16 14:05:00,58.17,58.24,58.17,58.19,11300.0,33.2121,33.2521,33.2121,33.2235,11300.0
2011-08-16 14:10:00,58.21,58.36,58.19,58.36,7200.0,33.2349,33.3206,33.2235,33.3206,7200.0
2011-08-16 14:15:00,58.33,58.36,58.19,58.23,5900.0,33.3035,33.3206,33.2235,33.2464,5900.0
2011-08-16 14:20:00,58.24,58.33,58.23,58.23,30200.0,33.2521,33.3035,33.2464,33.2464,30200.0
2011-08-16 14:25:00,58.21,58.3,58.21,58.3,7900.0,33.2349,33.2863,33.2349,33.2863,7900.0
2011-08-16 14:30:00,58.29,58.29,58.16,58.19,9900.0,33.2806,33.2806,33.2064,33.2235,9900.0
2011-08-16 14:35:00,58.25,58.32,58.11,58.23,14600.0,33.2578,33.2977,33.1779,33.2464,14600.0
2011-08-16 14:40:00,58.19,58.24,58.16,58.21,5000.0,33.2235,33.2521,33.2064,33.2349,5000.0
2011-08-16 14:45:00,58.23,58.26,58.09,58.11,13500.0,33.2464,33.2635,33.1664,33.1779,13500.0
2011-08-16 14:50:00,58.1,58.12,58.0,58.06,17600.0,33.1721,33.1836,33.115,33.1493,17600.0
2011-08-16 14:55:00,58.06,58.14,58.03,58.11,26400.0,33.1493,33.195,33.1322,33.1779,26400.0
2011-08-16 15:00:00,58.1,58.15,58.04,58.05,24700.0,33.1721,33.2007,33.1379,33.1436,24700.0
2011-08-16 15:05:00,58.05,58.12,58.04,58.06,37500.0,33.1436,33.1836,33.1379,33.1493,37500.0
2011-08-16 15:10:00,58.07,58.1,57.97,57.97,29200.0,33.155,33.1721,33.0979,33.0979,29200.0
2011-08-16 15:15:00,57.97,58.19,57.97,58.19,19400.0,33.0979,33.2235,33.0979,33.2235,19400.0
2011-08-16 15:20:00,58.19,58.2,58.08,58.15,20700.0,33.2235,33.2292,33.1607,33.2007,20700.0
2011-08-16 15:25:00,58.17,58.33,58.15,58.33,21100.0,33.2121,33.3035,33.2007,33.3035,21100.0
2011-08-16 15:30:00,58.33,58.33,58.08,58.13,30700.0,33.3035,33.3035,33.1607,33.1893,30700.0
2011-08-16 15:35:00,58.13,58.2,58.11,58.19,22800.0,33.1893,33.2292,33.1779,33.2235,22800.0
2011-08-16 15:40:00,58.19,58.3,58.14,58.26,36700.0,33.2235,33.2863,33.195,33.2635,36700.0
2011-08-16 15:45:00,58.25,58.38,58.22,58.34,79000.0,33.2578,33.332,33.2407,33.3092,79000.0
2011-08-16 15:50:00,58.35,58.36,58.16,58.18,57100.0,33.3149,33.3206,33.2064,33.2178,57100.0
2011-08-16 15:55:00,58.19,58.22,58.13,58.16,82500.0,33.2235,33.2407,33.1893,33.2064,82500.0
2011-08-17 09:30:00,58.5,58.74,58.43,58.7,8300.0,33.4005,33.5375,33.3606,33.5147,8300.0
2011-08-17 09:35:00,58.63,58.74,58.63,58.69,3400.0,33.4747,33.5375,33.4747,33.509,3400.0
2011-08-17 09:40:00,58.67,58.67,58.33,58.34,9700.0,33.4976,33.4976,33.3035,33.3092,9700.0
2011-08-17 09:45:00,58.47,58.73,58.47,58.7,1900.0,33.3834,33.5318,33.3834,33.5147,1900.0
2011-08-17 09:50:00,58.69,58.79,58.53,58.72,8200.0,33.509,33.5661,33.4176,33.5261,8200.0
2011-08-17 09:55:00,58.69,58.7,58.5,58.51,3400.0,33.509,33.5147,33.4005,33.4062,3400.0
2011-08-17 10:00:00,58.6,58.66,58.42,58.42,4500.0,33.4576,33.4919,33.3548,33.3548,4500.0
2011-08-17 10:05:00,58.38,58.47,58.37,58.38,3600.0,33.332,33.3834,33.3263,33.332,3600.0
2011-08-17 10:10:00,58.34,58.55,58.34,58.54,4000.0,33.3092,33.4291,33.3092,33.4234,4000.0
2011-08-17 10:15:00,58.52,58.68,58.52,58.68,3700.0,33.4119,33.5033,33.4119,33.5033,3700.0
2011-08-17 10:20:00,58.61,58.77,58.51,58.6,4500.0,33.4633,33.5547,33.4062,33.4576,4500.0
2011-08-17 10:25:00,58.63,58.75,58.6,58.74,4000.0,33.4747,33.5433,33.4576,33.5375,4000.0
2011-08-17 10:30:00,58.78,58.78,58.69,58.74,7300.0,33.5604,33.5604,33.509,33.5375,7300.0
2011-08-17 10:35:00,58.75,58.89,58.75,58.8,5300.0,33.5433,33.6232,33.5433,33.5718,5300.0
2011-08-17 10:40:00,58.8,58.95,58.79,58.85,5200.0,33.5718,33.6574,33.5661,33.6004,5200.0
2011-08-17 10:45:00,58.88,59.0,58.83,59.0,8500.0,33.6175,33.686,33.5889,33.686,8500.0
2011-08-17 10:50:00,59.02,59.08,58.85,58.85,13200.0,33.6974,33.7317,33.6004,33.6004,13200.0
2011-08-17 10:55:00,58.88,58.97,58.65,58.65,22800.0,33.6175,33.6689,33.4862,33.4862,22800.0
2011-08-17 11:00:00,58.63,58.69,58.5,58.59,29200.0,33.4747,33.509,33.4005,33.4519,29200.0
2011-08-17 11:05:00,58.59,58.67,58.52,58.6,19700.0,33.4519,33.4976,33.4119,33.4576,19700.0
2011-08-17 11:10:00,58.6,58.67,58.43,58.46,38400.0,33.4576,33.4976,33.3606,33.3777,38400.0
2011-08-17 11:15:00,58.45,58.58,58.45,58.54,22400.0,33.372,33.4462,33.372,33.4234,22400.0
2011-08-17 11:20:00,58.55,58.57,58.38,58.38,16600.0,33.4291,33.4405,33.332,33.332,16600.0
2011-08-17 11:25:00,58.38,58.4,58.23,58.23,44500.0,33.332,33.3434,33.2464,33.2464,44500.0
2011-08-17 11:30:00,58.24,58.32,57.99,58.04,78300.0,33.2521,33.2977,33.1093,33.1379,78300.0
2011-08-17 11:35:00,58.03,58.07,57.91,57.99,23900.0,33.1322,33.155,33.0637,33.1093,23900.0
2011-08-17 11:40:00,57.98,58.02,57.82,57.92,18000.0,33.1036,33.1265,33.0123,33.0694,18000.0
2011-08-17 11:45:00,57.94,57.96,57.86,57.94,11000.0,33.0808,33.0922,33.0351,33.0808,11000.0
2011-08-17 11:50:00,57.93,57.99,57.92,57.98,6900.0,33.0751,33.1093,33.0694,33.1036,6900.0
2011-08-17 11:55:00,57.97,57.97,57.75,57.86,9600.0,33.0979,33.0979,32.9723,33.0351,9600.0
2011-08-17 12:00:00,57.84,57.91,57.68,57.71,29800.0,33.0237,33.0637,32.9323,32.9495,29800.0
2011-08-17 12:05:00,57.67,57.7,57.47,57.57,22100.0,32.9266,32.9438,32.8124,32.8695,22100.0
2011-08-17 12:10:00,57.57,57.62,57.51,57.58,11700.0,32.8695,32.8981,32.8353,32.8752,11700.0
2011-08-17 12:15:00,57.56,57.56,57.26,57.26,36200.0,32.8638,32.8638,32.6925,32.6925,36200.0
2011-08-17 12:20:00,57.28,57.33,57.21,57.26,25100.0,32.704,32.7325,32.664,32.6925,25100.0
2011-08-17 12:25:00,57.25,57.35,57.25,57.31,12800.0,32.6868,32.7439,32.6868,32.7211,12800.0
2011-08-17 12:30:00,57.31,57.45,57.3,57.36,13900.0,32.7211,32.801,32.7154,32.7496,13900.0
2011-08-17 12:35:00,57.39,57.49,57.34,57.36,12500.0,32.7668,32.8239,32.7382,32.7496,12500.0
2011-08-17 12:40:00,57.37,57.42,57.31,57.35,12800.0,32.7553,32.7839,32.7211,32.7439,12800.0
2011-08-17 12:45:00,57.34,57.34,57.19,57.28,16500.0,32.7382,32.7382,32.6526,32.704,16500.0
2011-08-17 12:50:00,57.29,57.34,57.15,57.16,16300.0,32.7097,32.7382,32.6297,32.6354,16300.0
2011-08-17 12:55:00,57.14,57.14,57.0,57.04,18100.0,32.624,32.624,32.5441,32.5669,18100.0
2011-08-17 13:00:00,57.05,57.1,56.94,57.03,23300.0,32.5726,32.6012,32.5098,32.5612,23300.0
2011-08-17 13:05:00,57.04,57.11,56.94,57.11,18100.0,32.5669,32.6069,32.5098,32.6069,18100.0
2011-08-17 13:10:00,57.11,57.15,57.03,57.04,14100.0,32.6069,32.6297,32.5612,32.5669,14100.0
2011-08-17 13:15:00,57.04,57.11,57.01,57.05,9700.0,32.5669,32.6069,32.5498,32.5726,9700.0
2011-08-17 13:20:00,57.05,57.12,57.03,57.09,12200.0,32.5726,32.6126,32.5612,32.5955,12200.0
2011-08-17 13:25:00,57.09,57.09,56.97,56.98,10600.0,32.5955,32.5955,32.527,32.5327,10600.0
2011-08-17 13:30:00,57.0,57.06,56.97,56.99,11300.0,32.5441,32.5784,32.527,32.5384,11300.0
2011-08-17 13:35:00,57.0,57.1,56.99,57.04,10600.0,32.5441,32.6012,32.5384,32.5669,10600.0
2011-08-17 13:40:00,57.03,57.12,56.98,57.07,10800.0,32.5612,32.6126,32.5327,32.5841,10800.0
2011-08-17 13:45:00,57.05,57.15,57.04,57.11,9300.0,32.5726,32.6297,32.5669,32.6069,9300.0
2011-08-17 13:50:00,57.11,57.24,57.06,57.22,9300.0,32.6069,32.6811,32.5784,32.6697,9300.0
2011-08-17 13:55:00,57.24,57.28,57.12,57.18,9900.0,32.6811,32.704,32.6126,32.6469,9900.0
2011-08-17 14:00:00,57.18,57.35,57.18,57.24,11600.0,32.6469,32.7439,32.6469,32.6811,11600.0
2011-08-17 14:05:00,57.23,57.27,57.2,57.23,8500.0,32.6754,32.6983,32.6583,32.6754,8500.0
2011-08-17 14:10:00,57.25,57.34,57.23,57.25,8400.0,32.6868,32.7382,32.6754,32.6868,8400.0
2011-08-17 14:15:00,57.25,57.35,57.18,57.34,14100.0,32.6868,32.7439,32.6469,32.7382,14100.0
2011-08-17 14:20:00,57.34,57.4,57.23,57.27,13900.0,32.7382,32.7725,32.6754,32.6983,13900.0
2011-08-17 14:25:00,57.26,57.28,57.1,57.12,13600.0,32.6925,32.704,32.6012,32.6126,13600.0
2011-08-17 14:30:00,57.12,57.22,56.99,57.0,19000.0,32.6126,32.6697,32.5384,32.5441,19000.0
2011-08-17 14:35:00,57.0,57.18,56.98,57.09,14500.0,32.5441,32.6469,32.5327,32.5955,14500.0
2011-08-17 14:40:00,57.1,57.21,57.05,57.2,20200.0,32.6012,32.664,32.5726,32.6583,20200.0
2011-08-17 14:45:00,57.19,57.26,57.12,57.24,14100.0,32.6526,32.6925,32.6126,32.6811,14100.0
2011-08-17 14:50:00,57.25,57.38,57.2,57.38,15500.0,32.6868,32.7611,32.6583,32.7611,15500.0
2011-08-17 14:55:00,57.38,57.44,57.35,57.43,16300.0,32.7611,32.7953,32.7439,32.7896,16300.0
2011-08-17 15:00:00,57.44,57.44,57.23,57.23,27400.0,32.7953,32.7953,32.6754,32.6754,27400.0
2011-08-17 15:05:00,57.24,57.35,57.23,57.31,19300.0,32.6811,32.7439,32.6754,32.7211,19300.0
2011-08-17 15:10:00,57.3,57.47,57.28,57.4,25300.0,32.7154,32.8124,32.704,32.7725,25300.0
2011-08-17 15:15:00,57.42,57.49,57.37,57.48,15900.0,32.7839,32.8239,32.7553,32.8182,15900.0
2011-08-17 15:20:00,57.48,57.49,57.4,57.42,23100.0,32.8182,32.8239,32.7725,32.7839,23100.0
2011-08-17 15:25:00,57.43,57.49,57.39,57.4,19800.0,32.7896,32.8239,32.7668,32.7725,19800.0
2011-08-17 15:30:00,57.42,57.5,57.42,57.44,22700.0,32.7839,32.8296,32.7839,32.7953,22700.0
2011-08-17 15:35:00,57.44,57.52,57.38,57.4,27900.0,32.7953,32.841,32.7611,32.7725,27900.0
2011-08-17 15:40:00,57.4,57.53,57.35,57.51,28400.0,32.7725,32.8467,32.7439,32.8353,28400.0
2011-08-17 15:45:00,57.52,57.69,57.52,57.68,44500.0,32.841,32.9381,32.841,32.9323,44500.0
2011-08-17 15:50:00,57.67,57.67,57.53,57.59,32800.0,32.9266,32.9266,32.8467,32.881,32800.0
2011-08-17 15:55:00,57.58,57.62,57.49,57.58,57300.0,32.8752,32.8981,32.8239,32.8752,57300.0
2011-08-18 09:30:00,56.28,56.32,55.95,56.12,41200.0,32.133,32.1559,31.9446,32.0417,41200.0
2011-08-18 09:35:00,56.13,56.41,56.13,56.37,38400.0,32.0474,32.2072,32.0474,32.1844,38400.0
2011-08-18 09:40:00,56.36,56.61,56.35,56.61,26400.0,32.1787,32.3214,32.173,32.3214,26400.0
2011-08-18 09:45:00,56.63,56.67,56.22,56.36,13300.0,32.3328,32.3557,32.0988,32.1787,13300.0
2011-08-18 09:50:00,56.35,56.55,56.33,56.48,15900.0,32.173,32.2872,32.1616,32.2472,15900.0
2011-08-18 09:55:00,56.49,56.49,56.22,56.26,8500.0,32.2529,32.2529,32.0988,32.1216,8500.0
2011-08-18 10:00:00,56.24,56.24,55.3,55.68,16800.0,32.1102,32.1102,31.5735,31.7904,16800.0
2011-08-18 10:05:00,55.65,55.76,55.43,55.76,8200.0,31.7733,31.8361,31.6477,31.8361,8200.0
2011-08-18 10:10:00,55.81,56.07,55.72,56.05,8200.0,31.8647,32.0131,31.8133,32.0017,8200.0
2011-08-18 10:15:00,56.06,56.36,56.06,56.13,7100.0,32.0074,32.1787,32.0074,32.0474,7100.0
2011-08-18 10:20:00,56.17,56.26,56.05,56.26,7800.0,32.0702,32.1216,32.0017,32.1216,7800.0
2011-08-18 10:25:00,56.22,56.32,56.08,56.16,5600.0,32.0988,32.1559,32.0188,32.0645,5600.0
2011-08-18 10:30:00,56.07,56.13,55.93,56.01,10100.0,32.0131,32.0474,31.9332,31.9789,10100.0
2011-08-18 10:35:00,55.95,56.08,55.81,55.99,9900.0,31.9446,32.0188,31.8647,31.9674,9900.0
2011-08-18 10:40:00,55.97,56.0,55.85,55.98,18700.0,31.956,31.9731,31.8875,31.9617,18700.0
2011-08-18 10:45:00,55.94,56.14,55.81,56.14,17500.0,31.9389,32.0531,31.8647,32.0531,17500.0
2011-08-18 10:50:00,56.15,56.27,56.09,56.15,13800.0,32.0588,32.1273,32.0245,32.0588,13800.0
2011-08-18 10:55:00,56.1,56.17,56.03,56.12,13700.0,32.0302,32.0702,31.9903,32.0417,13700.0
2011-08-18 11:00:00,56.11,56.15,56.05,56.07,10000.0,32.036,32.0588,32.0017,32.0131,10000.0
2011-08-18 11:05:00,56.04,56.26,56.03,56.12,9800.0,31.996,32.1216,31.9903,32.0417,9800.0
2011-08-18 11:10:00,56.12,56.32,56.11,56.16,16000.0,32.0417,32.1559,32.036,32.0645,16000.0
2011-08-18 11:15:00,56.16,56.2,56.02,56.02,22600.0,32.0645,32.0873,31.9846,31.9846,22600.0
2011-08-18 11:20:00,56.02,56.25,55.99,56.14,24200.0,31.9846,32.1159,31.9674,32.0531,24200.0
2011-08-18 11:25:00,56.15,56.3,56.13,56.22,26900.0,32.0588,32.1444,32.0474,32.0988,26900.0
2011-08-18 11:30:00,56.22,56.34,56.17,56.2,31200.0,32.0988,32.1673,32.0702,32.0873,31200.0
2011-08-18 11:35:00,56.19,56.36,56.16,56.3,7800.0,32.0816,32.1787,32.0645,32.1444,7800.0
2011-08-18 11:40:00,56.29,56.43,56.27,56.39,7700.0,32.1387,32.2187,32.1273,32.1958,7700.0
2011-08-18 11:45:00,56.39,56.55,56.39,56.54,10900.0,32.1958,32.2872,32.1958,32.2815,10900.0
2011-08-18 11:50:00,56.54,56.54,56.37,56.37,12600.0,32.2815,32.2815,32.1844,32.1844,12600.0
2011-08-18 11:55:00,56.41,56.41,56.31,56.37,10000.0,32.2072,32.2072,32.1501,32.1844,10000.0
2011-08-18 12:00:00,56.37,56.37,56.25,56.31,6600.0,32.1844,32.1844,32.1159,32.1501,6600.0
2011-08-18 12:05:00,56.33,56.37,56.26,56.3,8400.0,32.1616,32.1844,32.1216,32.1444,8400.0
2011-08-18 12:10:00,56.26,56.38,56.25,56.32,8200.0,32.1216,32.1901,32.1159,32.1559,8200.0
2011-08-18 12:15:00,56.37,56.39,56.27,56.32,12200.0,32.1844,32.1958,32.1273,32.1559,12200.0
2011-08-18 12:20:00,56.34,56.38,56.27,56.28,7200.0,32.1673,32.1901,32.1273,32.133,7200.0
2011-08-18 12:25:00,56.31,56.31,56.24,56.24,5800.0,32.1501,32.1501,32.1102,32.1102,5800.0
2011-08-18 12:30:00,56.22,56.28,56.17,56.24,8600.0,32.0988,32.133,32.0702,32.1102,8600.0
2011-08-18 12:35:00,56.23,56.27,56.13,56.13,5700.0,32.1045,32.1273,32.0474,32.0474,5700.0
2011-08-18 12:40:00,56.13,56.15,55.97,55.99,18100.0,32.0474,32.0588,31.956,31.9674,18100.0
2011-08-18 12:45:00,56.02,56.02,55.85,55.87,7100.0,31.9846,31.9846,31.8875,31.8989,7100.0
2011-08-18 12:50:00,55.88,55.9,55.77,55.77,6700.0,31.9046,31.9161,31.8418,31.8418,6700.0
2011-08-18 12:55:00,55.8,55.82,55.69,55.74,6600.0,31.859,31.8704,31.7962,31.8247,6600.0
2011-08-18 13:00:00,55.72,55.76,55.68,55.68,10200.0,31.8133,31.8361,31.7904,31.7904,10200.0
2011-08-18 13:05:00,55.69,55.73,55.56,55.56,8700.0,31.7962,31.819,31.7219,31.7219,8700.0
2011-08-18 13:10:00,55.58,55.6,55.32,55.33,8500.0,31.7333,31.7448,31.5849,31.5906,8500.0
2011-08-18 13:15:00,55.34,55.34,55.19,55.21,16800.0,31.5963,31.5963,31.5107,31.5221,16800.0
2011-08-18 13:20:00,55.22,55.23,55.12,55.16,46100.0,31.5278,31.5335,31.4707,31.4936,46100.0
2011-08-18 13:25:00,55.16,55.4,55.16,55.34,17300.0,31.4936,31.6306,31.4936,31.5963,17300.0
2011-08-18 13:30:00,55.35,55.44,55.24,55.26,10900.0,31.602,31.6534,31.5392,31.5506,10900.0
2011-08-18 13:35:00,55.26,55.29,55.08,55.14,13300.0,31.5506,31.5678,31.4479,31.4821,13300.0
2011-08-18 13:40:00,55.15,55.43,55.14,55.35,13000.0,31.4878,31.6477,31.4821,31.602,13000.0
2011-08-18 13:45:00,55.35,55.53,55.33,55.53,12700.0,31.602,31.7048,31.5906,31.7048,12700.0
2011-08-18 13:50:00,55.53,55.63,55.51,55.55,15900.0,31.7048,31.7619,31.6934,31.7162,15900.0
2011-08-18 13:55:00,55.54,55.56,55.38,55.47,16300.0,31.7105,31.7219,31.6192,31.6705,16300.0
2011-08-18 14:00:00,55.46,55.7,55.4,55.6,29300.0,31.6648,31.8019,31.6306,31.7448,29300.0
2011-08-18 14:05:00,55.63,55.63,55.42,55.54,11400.0,31.7619,31.7619,31.642,31.7105,11400.0
2011-08-18 14:10:00,55.54,55.57,55.4,55.52,6900.0,31.7105,31.7276,31.6306,31.6991,6900.0
2011-08-18 14:15:00,55.52,55.67,55.51,55.6,14500.0,31.6991,31.7847,31.6934,31.7448,14500.0
2011-08-18 14:20:00,55.62,55.7,55.54,55.68,19500.0,31.7562,31.8019,31.7105,31.7904,19500.0
2011-08-18 14:25:00,55.72,55.74,55.62,55.64,8100.0,31.8133,31.8247,31.7562,31.7676,8100.0
2011-08-18 14:30:00,55.65,55.65,55.51,55.56,11100.0,31.7733,31.7733,31.6934,31.7219,11100.0
2011-08-18 14:35:00,55.6,55.74,55.56,55.6,19900.0,31.7448,31.8247,31.7219,31.7448,19900.0
2011-08-18 14:40:00,55.58,55.59,55.46,55.49,8300.0,31.7333,31.7391,31.6648,31.682,8300.0
2011-08-18 14:45:00,55.51,55.51,55.36,55.43,11500.0,31.6934,31.6934,31.6077,31.6477,11500.0
2011-08-18 14:50:00,55.43,55.43,55.28,55.35,21700.0,31.6477,31.6477,31.5621,31.602,21700.0
2011-08-18 14:55:00,55.35,55.41,55.21,55.22,26200.0,31.602,31.6363,31.5221,31.5278,26200.0
2011-08-18 15:00:00,55.23,55.3,55.1,55.1,29800.0,31.5335,31.5735,31.4593,31.4593,29800.0
2011-08-18 15:05:00,55.1,55.23,55.1,55.12,27900.0,31.4593,31.5335,31.4593,31.4707,27900.0
2011-08-18 15:10:00,55.1,55.13,54.96,55.02,33800.0,31.4593,31.4764,31.3794,31.4136,33800.0
2011-08-18 15:15:00,55.03,55.04,54.91,54.94,18700.0,31.4193,31.425,31.3508,31.3679,18700.0
2011-08-18 15:20:00,54.95,55.05,54.91,54.92,37300.0,31.3737,31.4307,31.3508,31.3565,37300.0
2011-08-18 15:25:00,54.92,55.11,54.88,55.03,55800.0,31.3565,31.465,31.3337,31.4193,55800.0
2011-08-18 15:30:00,55.05,55.16,55.02,55.15,33300.0,31.4307,31.4936,31.4136,31.4878,33300.0
2011-08-18 15:35:00,55.16,55.19,55.03,55.1,41100.0,31.4936,31.5107,31.4193,31.4593,41100.0
2011-08-18 15:40:00,55.1,55.16,54.89,54.89,44000.0,31.4593,31.4936,31.3394,31.3394,44000.0
2011-08-18 15:45:00,54.89,55.09,54.81,55.04,71900.0,31.3394,31.4536,31.2937,31.425,71900.0
2011-08-18 15:50:00,55.03,55.57,55.0,55.5,92900.0,31.4193,31.7276,31.4022,31.6877,92900.0
2011-08-18 15:55:00,55.5,55.55,55.24,55.37,135700.0,31.6877,31.7162,31.5392,31.6134,135700.0
2011-08-19 09:30:00,54.94,55.0,54.7,54.99,18400.0,31.3679,31.4022,31.2309,31.3965,18400.0
2011-08-19 09:35:00,54.94,55.64,54.94,55.56,8400.0,31.3679,31.7676,31.3679,31.7219,8400.0
2011-08-19 09:40:00,55.62,55.89,55.62,55.67,9100.0,31.7562,31.9103,31.7562,31.7847,9100.0
2011-08-19 09:45:00,55.67,55.67,55.27,55.45,19500.0,31.7847,31.7847,31.5564,31.6591,19500.0
2011-08-19 09:50:00,55.37,55.69,55.23,55.61,10800.0,31.6134,31.7962,31.5335,31.7505,10800.0
2011-08-19 09:55:00,55.65,56.07,55.65,55.91,15000.0,31.7733,32.0131,31.7733,31.9218,15000.0
2011-08-19 10:00:00,55.96,55.98,55.65,55.65,17600.0,31.9503,31.9617,31.7733,31.7733,17600.0
2011-08-19 10:05:00,55.7,55.95,55.66,55.91,9900.0,31.8019,31.9446,31.779,31.9218,9900.0
2011-08-19 10:10:00,55.91,56.11,55.85,56.06,12000.0,31.9218,32.036,31.8875,32.0074,12000.0
2011-08-19 10:15:00,56.04,56.35,55.95,56.14,15300.0,31.996,32.173,31.9446,32.0531,15300.0
2011-08-19 10:20:00,56.15,56.24,56.02,56.03,25600.0,32.0588,32.1102,31.9846,31.9903,25600.0
2011-08-19 10:25:00,56.08,56.37,56.08,56.35,25400.0,32.0188,32.1844,32.0188,32.173,25400.0
2011-08-19 10:30:00,56.31,56.38,55.96,56.0,10300.0,32.1501,32.1901,31.9503,31.9731,10300.0
2011-08-19 10:35:00,56.01,56.05,55.86,55.92,8500.0,31.9789,32.0017,31.8932,31.9275,8500.0
2011-08-19 10:40:00,55.94,56.05,55.84,55.88,16400.0,31.9389,32.0017,31.8818,31.9046,16400.0
2011-08-19 10:45:00,55.88,55.94,55.71,55.85,19700.0,31.9046,31.9389,31.8076,31.8875,19700.0
2011-08-19 10:50:00,55.86,55.89,55.62,55.66,24000.0,31.8932,31.9103,31.7562,31.779,24000.0
2011-08-19 10:55:00,55.66,55.73,55.6,55.65,23800.0,31.779,31.819,31.7448,31.7733,23800.0
2011-08-19 11:00:00,55.62,55.67,55.42,55.42,12800.0,31.7562,31.7847,31.642,31.642,12800.0
2011-08-19 11:05:00,55.43,55.43,55.3,55.38,8500.0,31.6477,31.6477,31.5735,31.6192,8500.0
2011-08-19 11:10:00,55.39,55.39,55.19,55.21,10300.0,31.6249,31.6249,31.5107,31.5221,10300.0
2011-08-19 11:15:00,55.19,55.25,55.14,55.22,18700.0,31.5107,31.5449,31.4821,31.5278,18700.0
2011-08-19 11:20:00,55.19,55.34,55.15,55.34,11100.0,31.5107,31.5963,31.4878,31.5963,11100.0
2011-08-19 11:25:00,55.39,55.39,55.19,55.21,7700.0,31.6249,31.6249,31.5107,31.5221,7700.0
2011-08-19 11:30:00,55.24,55.33,55.06,55.06,27300.0,31.5392,31.5906,31.4365,31.4365,27300.0
2011-08-19 11:35:00,55.06,55.06,54.95,54.95,30500.0,31.4365,31.4365,31.3737,31.3737,30500.0
2011-08-19 11:40:00,54.98,55.15,54.98,55.09,31000.0,31.3908,31.4878,31.3908,31.4536,31000.0
2011-08-19 11:45:00,55.11,55.13,54.92,54.97,13900.0,31.465,31.4764,31.3565,31.3851,13900.0
2011-08-19 11:50:00,54.94,55.05,54.94,54.99,14000.0,31.3679,31.4307,31.3679,31.3965,14000.0
2011-08-19 11:55:00,54.98,55.02,54.89,55.01,12500.0,31.3908,31.4136,31.3394,31.4079,12500.0
2011-08-19 12:00:00,55.05,55.07,54.92,54.93,23900.0,31.4307,31.4422,31.3565,31.3622,23900.0
2011-08-19 12:05:00,54.93,55.02,54.9,54.9,10600.0,31.3622,31.4136,31.3451,31.3451,10600.0
2011-08-19 12:10:00,54.91,54.93,54.8,54.85,18400.0,31.3508,31.3622,31.288,31.3166,18400.0
2011-08-19 12:15:00,54.85,54.85,54.75,54.76,15100.0,31.3166,31.3166,31.2595,31.2652,15100.0
2011-08-19 12:20:00,54.76,54.78,54.48,54.52,37700.0,31.2652,31.2766,31.1053,31.1281,37700.0
2011-08-19 12:25:00,54.5,54.57,54.47,54.55,37000.0,31.1167,31.1567,31.0996,31.1453,37000.0
2011-08-19 12:30:00,54.61,54.8,54.61,54.8,9600.0,31.1795,31.288,31.1795,31.288,9600.0
2011-08-19 12:35:00,54.79,54.88,54.77,54.78,11000.0,31.2823,31.3337,31.2709,31.2766,11000.0
2011-08-19 12:40:00,54.72,54.97,54.72,54.89,4200.0,31.2423,31.3851,31.2423,31.3394,4200.0
2011-08-19 12:45:00,54.87,54.98,54.87,54.94,7200.0,31.328,31.3908,31.328,31.3679,7200.0
2011-08-19 12:50:00,54.89,54.98,54.84,54.94,9600.0,31.3394,31.3908,31.3108,31.3679,9600.0
2011-08-19 12:55:00,54.98,54.98,54.88,54.97,2900.0,31.3908,31.3908,31.3337,31.3851,2900.0
2011-08-19 13:00:00,54.95,54.96,54.86,54.92,9900.0,31.3737,31.3794,31.3223,31.3565,9900.0
2011-08-19 13:05:00,54.95,54.97,54.85,54.93,15400.0,31.3737,31.3851,31.3166,31.3622,15400.0
2011-08-19 13:10:00,54.91,54.98,54.89,54.92,4600.0,31.3508,31.3908,31.3394,31.3565,4600.0
2011-08-19 13:15:00,54.92,54.99,54.85,54.93,7500.0,31.3565,31.3965,31.3166,31.3622,7500.0
2011-08-19 13:20:00,54.95,54.98,54.84,54.91,10300.0,31.3737,31.3908,31.3108,31.3508,10300.0
2011-08-19 13:25:00,54.93,55.0,54.89,55.0,4600.0,31.3622,31.4022,31.3394,31.4022,4600.0
2011-08-19 13:30:00,55.0,55.08,54.86,54.9,9000.0,31.4022,31.4479,31.3223,31.3451,9000.0
2011-08-19 13:35:00,54.91,54.99,54.82,54.88,9800.0,31.3508,31.3965,31.2994,31.3337,9800.0
2011-08-19 13:40:00,54.87,54.94,54.72,54.76,12800.0,31.328,31.3679,31.2423,31.2652,12800.0
2011-08-19 13:45:00,54.74,54.81,54.67,54.81,33000.0,31.2538,31.2937,31.2138,31.2937,33000.0
2011-08-19 13:50:00,54.8,54.8,54.69,54.76,2800.0,31.288,31.288,31.2252,31.2652,2800.0
2011-08-19 13:55:00,54.81,54.89,54.81,54.82,5300.0,31.2937,31.3394,31.2937,31.2994,5300.0
2011-08-19 14:00:00,54.86,54.92,54.83,54.86,3500.0,31.3223,31.3565,31.3051,31.3223,3500.0
2011-08-19 14:05:00,54.81,54.88,54.69,54.85,10000.0,31.2937,31.3337,31.2252,31.3166,10000.0
2011-08-19 14:10:00,54.84,54.88,54.78,54.87,6300.0,31.3108,31.3337,31.2766,31.328,6300.0
2011-08-19 14:15:00,54.9,54.9,54.69,54.72,30500.0,31.3451,31.3451,31.2252,31.2423,30500.0
2011-08-19 14:20:00,54.72,54.76,54.53,54.58,16400.0,31.2423,31.2652,31.1339,31.1624,16400.0
2011-08-19 14:25:00,54.55,54.61,54.51,54.52,16900.0,31.1453,31.1795,31.1224,31.1281,16900.0
2011-08-19 14:30:00,54.58,54.61,54.48,54.49,7600.0,31.1624,31.1795,31.1053,31.111,7600.0
2011-08-19 14:35:00,54.51,54.57,54.44,54.56,8900.0,31.1224,31.1567,31.0825,31.151,8900.0
2011-08-19 14:40:00,54.62,54.74,54.57,54.72,7900.0,31.1852,31.2538,31.1567,31.2423,7900.0
2011-08-19 14:45:00,54.71,54.72,54.56,54.57,5100.0,31.2366,31.2423,31.151,31.1567,5100.0
2011-08-19 14:50:00,54.58,54.65,54.46,54.57,8500.0,31.1624,31.2024,31.0939,31.1567,8500.0
2011-08-19 14:55:00,54.55,54.61,54.5,54.52,6500.0,31.1453,31.1795,31.1167,31.1281,6500.0
2011-08-19 15:00:00,54.56,54.57,54.46,54.51,16900.0,31.151,31.1567,31.0939,31.1224,16900.0
2011-08-19 15:05:00,54.54,54.55,54.29,54.3,23000.0,31.1396,31.1453,30.9968,31.0025,23000.0
2011-08-19 15:10:00,54.35,54.35,54.23,54.26,16600.0,31.0311,31.0311,30.9626,30.9797,16600.0
2011-08-19 15:15:00,54.29,54.35,54.18,54.35,15800.0,30.9968,31.0311,30.934,31.0311,15800.0
2011-08-19 15:20:00,54.35,54.56,54.33,54.54,15500.0,31.0311,31.151,31.0197,31.1396,15500.0
2011-08-19 15:25:00,54.57,54.67,54.56,54.6,32400.0,31.1567,31.2138,31.151,31.1738,32400.0
2011-08-19 15:30:00,54.59,54.61,54.39,54.42,21200.0,31.1681,31.1795,31.0539,31.071,21200.0
2011-08-19 15:35:00,54.42,54.57,54.39,54.5,29700.0,31.071,31.1567,31.0539,31.1167,29700.0
2011-08-19 15:40:00,54.51,54.59,54.41,54.52,25000.0,31.1224,31.1681,31.0653,31.1281,25000.0
2011-08-19 15:45:00,54.52,54.68,54.47,54.62,56700.0,31.1281,31.2195,31.0996,31.1852,56700.0
2011-08-19 15:50:00,54.62,54.62,54.22,54.27,47100.0,31.1852,31.1852,30.9569,30.9854,47100.0
2011-08-19 15:55:00,54.27,54.35,54.03,54.17,90300.0,30.9854,31.0311,30.8484,30.9283,90300.0
2011-08-22 09:30:00,55.25,55.4,54.9,55.0,9500.0,31.5449,31.6306,31.3451,31.4022,9500.0
2011-08-22 09:35:00,55.0,55.03,54.68,54.78,7600.0,31.4022,31.4193,31.2195,31.2766,7600.0
2011-08-22 09:40:00,54.82,55.06,54.66,55.02,8600.0,31.2994,31.4365,31.2081,31.4136,8600.0
2011-08-22 09:45:00,54.99,54.99,54.66,54.82,5900.0,31.3965,31.3965,31.2081,31.2994,5900.0
2011-08-22 09:50:00,54.85,54.88,54.65,54.65,8400.0,31.3166,31.3337,31.2024,31.2024,8400.0
2011-08-22 09:55:00,54.64,54.76,54.59,54.67,6600.0,31.1967,31.2652,31.1681,31.2138,6600.0
2011-08-22 10:00:00,54.75,54.84,54.55,54.66,22500.0,31.2595,31.3108,31.1453,31.2081,22500.0
2011-08-22 10:05:00,54.69,54.74,54.61,54.61,5600.0,31.2252,31.2538,31.1795,31.1795,5600.0
2011-08-22 10:10:00,54.65,54.77,54.65,54.75,9900.0,31.2024,31.2709,31.2024,31.2595,9900.0
2011-08-22 10:15:00,54.77,55.04,54.75,55.0,54500.0,31.2709,31.425,31.2595,31.4022,54500.0
2011-08-22 10:20:00,54.99,55.23,54.95,55.12,5400.0,31.3965,31.5335,31.3737,31.4707,5400.0
2011-08-22 10:25:00,55.13,55.3,55.09,55.11,5300.0,31.4764,31.5735,31.4536,31.465,5300.0
2011-08-22 10:30:00,55.15,55.22,55.11,55.15,6200.0,31.4878,31.5278,31.465,31.4878,6200.0
2011-08-22 10:35:00,55.14,55.14,55.01,55.06,5600.0,31.4821,31.4821,31.4079,31.4365,5600.0
2011-08-22 10:40:00,55.08,55.19,55.06,55.11,5200.0,31.4479,31.5107,31.4365,31.465,5200.0
2011-08-22 10:45:00,55.13,55.31,55.13,55.23,6200.0,31.4764,31.5792,31.4764,31.5335,6200.0
2011-08-22 10:50:00,55.26,55.37,55.02,55.04,8900.0,31.5506,31.6134,31.4136,31.425,8900.0
2011-08-22 10:55:00,55.02,55.15,54.96,54.96,27200.0,31.4136,31.4878,31.3794,31.3794,27200.0
2011-08-22 11:00:00,54.94,55.0,54.88,54.93,10500.0,31.3679,31.4022,31.3337,31.3622,10500.0
2011-08-22 11:05:00,54.92,55.12,54.91,55.11,5600.0,31.3565,31.4707,31.3508,31.465,5600.0
2011-08-22 11:10:00,55.1,55.11,54.92,54.96,4300.0,31.4593,31.465,31.3565,31.3794,4300.0
2011-08-22 11:15:00,54.99,55.02,54.88,54.9,3800.0,31.3965,31.4136,31.3337,31.3451,3800.0
2011-08-22 11:20:00,54.91,54.96,54.85,54.95,4600.0,31.3508,31.3794,31.3166,31.3737,4600.0
2011-08-22 11:25:00,54.96,55.06,54.95,55.06,6500.0,31.3794,31.4365,31.3737,31.4365,6500.0
2011-08-22 11:30:00,55.09,55.13,55.0,55.0,2800.0,31.4536,31.4764,31.4022,31.4022,2800.0
2011-08-22 11:35:00,55.02,55.02,54.78,54.86,4000.0,31.4136,31.4136,31.2766,31.3223,4000.0
2011-08-22 11:40:00,54.84,54.84,54.43,54.43,25300.0,31.3108,31.3108,31.0768,31.0768,25300.0
2011-08-22 11:45:00,54.43,54.46,54.27,54.27,22800.0,31.0768,31.0939,30.9854,30.9854,22800.0
2011-08-22 11:50:00,54.27,54.27,54.11,54.13,5600.0,30.9854,30.9854,30.8941,30.9055,5600.0
2011-08-22 11:55:00,54.13,54.13,53.92,53.95,10600.0,30.9055,30.9055,30.7856,30.8027,10600.0
2011-08-22 12:00:00,53.93,53.96,53.72,53.73,25800.0,30.7913,30.8084,30.6714,30.6771,25800.0
2011-08-22 12:05:00,53.74,54.07,53.71,54.05,20900.0,30.6828,30.8712,30.6657,30.8598,20900.0
2011-08-22 12:10:00,54.08,54.4,54.08,54.27,5600.0,30.8769,31.0596,30.8769,30.9854,5600.0
2011-08-22 12:15:00,54.27,54.29,54.13,54.25,9600.0,30.9854,30.9968,30.9055,30.974,9600.0
2011-08-22 12:20:00,54.31,54.42,54.23,54.27,6700.0,31.0082,31.071,30.9626,30.9854,6700.0
2011-08-22 12:25:00,54.3,54.37,54.25,54.29,7400.0,31.0025,31.0425,30.974,30.9968,7400.0
2011-08-22 12:30:00,54.31,54.47,54.29,54.29,5300.0,31.0082,31.0996,30.9968,30.9968,5300.0
2011-08-22 12:35:00,54.34,54.45,54.24,54.45,7100.0,31.0254,31.0882,30.9683,31.0882,7100.0
2011-08-22 12:40:00,54.44,54.49,54.33,54.45,6600.0,31.0825,31.111,31.0197,31.0882,6600.0
2011-08-22 12:45:00,54.47,54.7,54.39,54.7,6600.0,31.0996,31.2309,31.0539,31.2309,6600.0
2011-08-22 12:50:00,54.7,54.91,54.65,54.91,10800.0,31.2309,31.3508,31.2024,31.3508,10800.0
2011-08-22 12:55:00,54.91,54.93,54.75,54.87,8500.0,31.3508,31.3622,31.2595,31.328,8500.0
2011-08-22 13:00:00,54.83,54.93,54.7,54.93,5600.0,31.3051,31.3622,31.2309,31.3622,5600.0
2011-08-22 13:05:00,54.91,54.96,54.83,54.95,6300.0,31.3508,31.3794,31.3051,31.3737,6300.0
2011-08-22 13:10:00,54.96,54.97,54.79,54.8,7700.0,31.3794,31.3851,31.2823,31.288,7700.0
2011-08-22 13:15:00,54.8,54.95,54.77,54.9,7200.0,31.288,31.3737,31.2709,31.3451,7200.0
2011-08-22 13:20:00,54.91,54.99,54.85,54.88,4800.0,31.3508,31.3965,31.3166,31.3337,4800.0
2011-08-22 13:25:00,54.87,54.91,54.78,54.78,7200.0,31.328,31.3508,31.2766,31.2766,7200.0
2011-08-22 13:30:00,54.81,54.91,54.67,54.69,7200.0,31.2937,31.3508,31.2138,31.2252,7200.0
2011-08-22 13:35:00,54.69,54.75,54.63,54.72,7200.0,31.2252,31.2595,31.1909,31.2423,7200.0
2011-08-22 13:40:00,54.7,54.87,54.69,54.79,5900.0,31.2309,31.328,31.2252,31.2823,5900.0
2011-08-22 13:45:00,54.81,54.81,54.72,54.75,8500.0,31.2937,31.2937,31.2423,31.2595,8500.0
2011-08-22 13:50:00,54.78,54.8,54.7,54.76,7300.0,31.2766,31.288,31.2309,31.2652,7300.0
2011-08-22 13:55:00,54.76,54.99,54.74,54.95,6400.0,31.2652,31.3965,31.2538,31.3737,6400.0
2011-08-22 14:00:00,54.93,55.01,54.84,54.84,15200.0,31.3622,31.4079,31.3108,31.3108,15200.0
2011-08-22 14:05:00,54.86,55.02,54.83,54.89,12200.0,31.3223,31.4136,31.3051,31.3394,12200.0
2011-08-22 14:10:00,54.89,54.97,54.89,54.94,6400.0,31.3394,31.3851,31.3394,31.3679,6400.0
2011-08-22 14:15:00,54.94,55.02,54.78,54.85,10600.0,31.3679,31.4136,31.2766,31.3166,10600.0
2011-08-22 14:20:00,54.92,54.94,54.85,54.86,2600.0,31.3565,31.3679,31.3166,31.3223,2600.0
2011-08-22 14:25:00,54.95,55.02,54.84,54.91,5000.0,31.3737,31.4136,31.3108,31.3508,5000.0
2011-08-22 14:30:00,54.92,54.92,54.75,54.82,21900.0,31.3565,31.3565,31.2595,31.2994,21900.0
2011-08-22 14:35:00,54.82,54.91,54.75,54.75,7000.0,31.2994,31.3508,31.2595,31.2595,7000.0
2011-08-22 14:40:00,54.79,54.86,54.69,54.75,7000.0,31.2823,31.3223,31.2252,31.2595,7000.0
2011-08-22 14:45:00,54.74,54.76,54.65,54.71,6300.0,31.2538,31.2652,31.2024,31.2366,6300.0
2011-08-22 14:50:00,54.7,54.74,54.54,54.61,8700.0,31.2309,31.2538,31.1396,31.1795,8700.0
2011-08-22 14:55:00,54.57,54.63,54.43,54.43,8400.0,31.1567,31.1909,31.0768,31.0768,8400.0
2011-08-22 15:00:00,54.45,54.52,54.39,54.49,8900.0,31.0882,31.1281,31.0539,31.111,8900.0
2011-08-22 15:05:00,54.51,54.6,54.4,54.44,6300.0,31.1224,31.1738,31.0596,31.0825,6300.0
2011-08-22 15:10:00,54.45,54.67,54.45,54.63,7000.0,31.0882,31.2138,31.0882,31.1909,7000.0
2011-08-22 15:15:00,54.66,54.7,54.59,54.63,4800.0,31.2081,31.2309,31.1681,31.1909,4800.0
2011-08-22 15:20:00,54.64,54.71,54.61,54.65,10100.0,31.1967,31.2366,31.1795,31.2024,10100.0
2011-08-22 15:25:00,54.67,54.72,54.59,54.68,10500.0,31.2138,31.2423,31.1681,31.2195,10500.0
2011-08-22 15:30:00,54.68,54.73,54.6,54.6,13400.0,31.2195,31.248,31.1738,31.1738,13400.0
2011-08-22 15:35:00,54.61,54.65,54.52,54.55,20100.0,31.1795,31.2024,31.1281,31.1453,20100.0
2011-08-22 15:40:00,54.56,54.58,54.48,54.57,13800.0,31.151,31.1624,31.1053,31.1567,13800.0
2011-08-22 15:45:00,54.62,54.71,54.46,54.49,41400.0,31.1852,31.2366,31.0939,31.111,41400.0
2011-08-22 15:50:00,54.52,54.53,54.22,54.35,26100.0,31.1281,31.1339,30.9569,31.0311,26100.0
2011-08-22 15:55:00,54.37,54.48,54.31,54.48,52500.0,31.0425,31.1053,31.0082,31.1053,52500.0
2011-08-23 09:30:00,55.0,55.03,54.45,54.59,15400.0,31.4022,31.4193,31.0882,31.1681,15400.0
2011-08-23 09:35:00,54.55,54.8,54.55,54.58,7000.0,31.1453,31.288,31.1453,31.1624,7000.0
2011-08-23 09:40:00,54.58,54.9,54.48,54.75,9300.0,31.1624,31.3451,31.1053,31.2595,9300.0
2011-08-23 09:45:00,54.75,54.94,54.7,54.94,4700.0,31.2595,31.3679,31.2309,31.3679,4700.0
2011-08-23 09:50:00,54.84,54.97,54.76,54.81,4500.0,31.3108,31.3851,31.2652,31.2937,4500.0
2011-08-23 09:55:00,54.81,54.97,54.77,54.77,2800.0,31.2937,31.3851,31.2709,31.2709,2800.0
2011-08-23 10:00:00,54.71,55.14,54.7,55.08,7600.0,31.2366,31.4821,31.2309,31.4479,7600.0
2011-08-23 10:05:00,55.06,55.36,55.06,55.36,10000.0,31.4365,31.6077,31.4365,31.6077,10000.0
2011-08-23 10:10:00,55.38,55.41,55.23,55.3,2600.0,31.6192,31.6363,31.5335,31.5735,2600.0
2011-08-23 10:15:00,55.3,55.36,55.18,55.2,3800.0,31.5735,31.6077,31.505,31.5164,3800.0
2011-08-23 10:20:00,55.19,55.38,55.19,55.25,9500.0,31.5107,31.6192,31.5107,31.5449,9500.0
2011-08-23 10:25:00,55.22,55.45,55.22,55.44,8700.0,31.5278,31.6591,31.5278,31.6534,8700.0
2011-08-23 10:30:00,55.43,55.54,55.36,55.51,8900.0,31.6477,31.7105,31.6077,31.6934,8900.0
2011-08-23 10:35:00,55.52,55.56,55.46,55.54,6400.0,31.6991,31.7219,31.6648,31.7105,6400.0
2011-08-23 10:40:00,55.54,55.61,55.5,55.58,8300.0,31.7105,31.7505,31.6877,31.7333,8300.0
2011-08-23 10:45:00,55.58,55.6,55.49,55.51,10500.0,31.7333,31.7448,31.682,31.6934,10500.0
2011-08-23 10:50:00,55.51,55.54,55.37,55.47,11100.0,31.6934,31.7105,31.6134,31.6705,11100.0
2011-08-23 10:55:00,55.49,55.59,55.4,55.4,10000.0,31.682,31.7391,31.6306,31.6306,10000.0
2011-08-23 11:00:00,55.45,55.47,55.35,55.46,6200.0,31.6591,31.6705,31.602,31.6648,6200.0
2011-08-23 11:05:00,55.41,55.42,55.26,55.38,8000.0,31.6363,31.642,31.5506,31.6192,8000.0
2011-08-23 11:10:00,55.38,55.47,55.31,55.39,5900.0,31.6192,31.6705,31.5792,31.6249,5900.0
2011-08-23 11:15:00,55.37,55.49,55.33,55.49,9600.0,31.6134,31.682,31.5906,31.682,9600.0
2011-08-23 11:20:00,55.48,55.5,55.33,55.44,16700.0,31.6763,31.6877,31.5906,31.6534,16700.0
2011-08-23 11:25:00,55.42,55.58,55.42,55.55,6400.0,31.642,31.7333,31.642,31.7162,6400.0
2011-08-23 11:30:00,55.57,55.58,55.49,55.57,2400.0,31.7276,31.7333,31.682,31.7276,2400.0
2011-08-23 11:35:00,55.53,55.7,55.49,55.7,3600.0,31.7048,31.8019,31.682,31.8019,3600.0
2011-08-23 11:40:00,55.65,55.69,55.5,55.58,8000.0,31.7733,31.7962,31.6877,31.7333,8000.0
2011-08-23 11:45:00,55.61,55.71,55.52,55.57,4100.0,31.7505,31.8076,31.6991,31.7276,4100.0
2011-08-23 11:50:00,55.59,55.79,55.59,55.78,3000.0,31.7391,31.8532,31.7391,31.8475,3000.0
2011-08-23 11:55:00,55.75,55.93,55.75,55.86,6200.0,31.8304,31.9332,31.8304,31.8932,6200.0
2011-08-23 12:00:00,55.84,55.91,55.84,55.87,7700.0,31.8818,31.9218,31.8818,31.8989,7700.0
2011-08-23 12:05:00,55.83,55.86,55.77,55.77,3600.0,31.8761,31.8932,31.8418,31.8418,3600.0
2011-08-23 12:10:00,55.81,55.91,55.8,55.89,10400.0,31.8647,31.9218,31.859,31.9103,10400.0
2011-08-23 12:15:00,55.87,55.91,55.84,55.87,4800.0,31.8989,31.9218,31.8818,31.8989,4800.0
2011-08-23 12:20:00,55.88,55.97,55.83,55.84,8200.0,31.9046,31.956,31.8761,31.8818,8200.0
2011-08-23 12:25:00,55.84,56.02,55.81,55.99,9400.0,31.8818,31.9846,31.8647,31.9674,9400.0
2011-08-23 12:30:00,55.99,56.14,55.95,55.95,8000.0,31.9674,32.0531,31.9446,31.9446,8000.0
2011-08-23 12:35:00,55.98,56.12,55.98,56.09,4700.0,31.9617,32.0417,31.9617,32.0245,4700.0
2011-08-23 12:40:00,56.07,56.2,56.07,56.2,3500.0,32.0131,32.0873,32.0131,32.0873,3500.0
2011-08-23 12:45:00,56.2,56.23,56.11,56.12,3500.0,32.0873,32.1045,32.036,32.0417,3500.0
2011-08-23 12:50:00,56.11,56.25,56.11,56.24,2700.0,32.036,32.1159,32.036,32.1102,2700.0
2011-08-23 12:55:00,56.22,56.23,56.19,56.23,1400.0,32.0988,32.1045,32.0816,32.1045,1400.0
2011-08-23 13:00:00,56.23,56.31,56.18,56.21,10400.0,32.1045,32.1501,32.0759,32.093,10400.0
2011-08-23 13:05:00,56.2,56.3,56.2,56.23,9600.0,32.0873,32.1444,32.0873,32.1045,9600.0
2011-08-23 13:10:00,56.21,56.22,56.14,56.2,18600.0,32.093,32.0988,32.0531,32.0873,18600.0
2011-08-23 13:15:00,56.19,56.26,56.12,56.2,8800.0,32.0816,32.1216,32.0417,32.0873,8800.0
2011-08-23 13:20:00,56.22,56.3,56.18,56.18,8100.0,32.0988,32.1444,32.0759,32.0759,8100.0
2011-08-23 13:25:00,56.18,56.22,56.16,56.18,5200.0,32.0759,32.0988,32.0645,32.0759,5200.0
2011-08-23 13:30:00,56.19,56.26,56.14,56.14,17700.0,32.0816,32.1216,32.0531,32.0531,17700.0
2011-08-23 13:35:00,56.15,56.24,56.13,56.22,15500.0,32.0588,32.1102,32.0474,32.0988,15500.0
2011-08-23 13:40:00,56.21,56.22,56.11,56.11,20100.0,32.093,32.0988,32.036,32.036,20100.0
2011-08-23 13:45:00,56.11,56.24,56.11,56.19,11700.0,32.036,32.1102,32.036,32.0816,11700.0
2011-08-23 13:50:00,56.18,56.26,55.87,55.98,19500.0,32.0759,32.1216,31.8989,31.9617,19500.0
2011-08-23 13:55:00,55.96,56.09,55.84,56.02,28400.0,31.9503,32.0245,31.8818,31.9846,28400.0
2011-08-23 14:00:00,56.01,56.08,55.93,56.07,9800.0,31.9789,32.0188,31.9332,32.0131,9800.0
2011-08-23 14:05:00,56.11,56.11,55.92,55.96,12700.0,32.036,32.036,31.9275,31.9503,12700.0
2011-08-23 14:10:00,55.96,55.98,55.79,55.79,8900.0,31.9503,31.9617,31.8532,31.8532,8900.0
2011-08-23 14:15:00,55.82,55.97,55.81,55.92,9700.0,31.8704,31.956,31.8647,31.9275,9700.0
2011-08-23 14:20:00,55.95,55.95,55.83,55.87,9500.0,31.9446,31.9446,31.8761,31.8989,9500.0
2011-08-23 14:25:00,55.9,56.09,55.89,56.05,9200.0,31.9161,32.0245,31.9103,32.0017,9200.0
2011-08-23 14:30:00,56.07,56.14,55.94,56.07,8900.0,32.0131,32.0531,31.9389,32.0131,8900.0
2011-08-23 14:35:00,56.07,56.14,56.05,56.09,9700.0,32.0131,32.0531,32.0017,32.0245,9700.0
2011-08-23 14:40:00,56.08,56.11,56.02,56.07,6600.0,32.0188,32.036,31.9846,32.0131,6600.0
2011-08-23 14:45:00,56.08,56.2,56.08,56.18,11400.0,32.0188,32.0873,32.0188,32.0759,11400.0
2011-08-23 14:50:00,56.2,56.28,56.13,56.25,10000.0,32.0873,32.133,32.0474,32.1159,10000.0
2011-08-23 14:55:00,56.24,56.25,56.16,56.25,5900.0,32.1102,32.1159,32.0645,32.1159,5900.0
2011-08-23 15:00:00,56.28,56.58,56.28,56.53,14200.0,32.133,32.3043,32.133,32.2758,14200.0
2011-08-23 15:05:00,56.53,56.61,56.46,56.59,11700.0,32.2758,32.3214,32.2358,32.31,11700.0
2011-08-23 15:10:00,56.6,56.65,56.54,56.58,15800.0,32.3157,32.3443,32.2815,32.3043,15800.0
2011-08-23 15:15:00,56.58,56.6,56.42,56.46,11400.0,32.3043,32.3157,32.2129,32.2358,11400.0
2011-08-23 15:20:00,56.44,56.49,56.33,56.35,19800.0,32.2244,32.2529,32.1616,32.173,19800.0
2011-08-23 15:25:00,56.35,56.43,56.24,56.28,23600.0,32.173,32.2187,32.1102,32.133,23600.0
2011-08-23 15:30:00,56.27,56.37,56.24,56.34,46400.0,32.1273,32.1844,32.1102,32.1673,46400.0
2011-08-23 15:35:00,56.34,56.42,56.3,56.42,20700.0,32.1673,32.2129,32.1444,32.2129,20700.0
2011-08-23 15:40:00,56.4,56.49,56.29,56.49,58800.0,32.2015,32.2529,32.1387,32.2529,58800.0
2011-08-23 15:45:00,56.5,56.75,56.5,56.66,53900.0,32.2586,32.4014,32.2586,32.35,53900.0
2011-08-23 15:50:00,56.66,56.68,56.53,56.61,51300.0,32.35,32.3614,32.2758,32.3214,51300.0
2011-08-23 15:55:00,56.62,56.97,56.58,56.95,122500.0,32.3271,32.527,32.3043,32.5155,122500.0
2011-08-24 09:30:00,56.78,57.11,56.75,57.03,9400.0,32.4185,32.6069,32.4014,32.5612,9400.0
2011-08-24 09:35:00,57.05,57.12,56.87,56.97,6000.0,32.5726,32.6126,32.4699,32.527,6000.0
2011-08-24 09:40:00,56.94,57.04,56.88,57.0,2800.0,32.5098,32.5669,32.4756,32.5441,2800.0
2011-08-24 09:45:00,57.05,57.36,56.99,57.22,6000.0,32.5726,32.7496,32.5384,32.6697,6000.0
2011-08-24 09:50:00,57.16,57.44,57.09,57.44,10900.0,32.6354,32.7953,32.5955,32.7953,10900.0
2011-08-24 09:55:00,57.42,57.48,57.17,57.2,9800.0,32.7839,32.8182,32.6412,32.6583,9800.0
2011-08-24 10:00:00,57.18,57.66,57.16,57.5,11200.0,32.6469,32.9209,32.6354,32.8296,11200.0
2011-08-24 10:05:00,57.47,57.52,57.27,57.31,7900.0,32.8124,32.841,32.6983,32.7211,7900.0
2011-08-24 10:10:00,57.37,57.43,57.14,57.14,5500.0,32.7553,32.7896,32.624,32.624,5500.0
2011-08-24 10:15:00,57.14,57.25,57.09,57.24,11500.0,32.624,32.6868,32.5955,32.6811,11500.0
2011-08-24 10:20:00,57.23,57.23,57.07,57.23,11900.0,32.6754,32.6754,32.5841,32.6754,11900.0
2011-08-24 10:25:00,57.19,57.27,57.06,57.16,5000.0,32.6526,32.6983,32.5784,32.6354,5000.0
2011-08-24 10:30:00,57.18,57.25,56.97,57.1,24800.0,32.6469,32.6868,32.527,32.6012,24800.0
2011-08-24 10:35:00,57.1,57.22,57.1,57.21,3400.0,32.6012,32.6697,32.6012,32.664,3400.0
2011-08-24 10:40:00,57.17,57.22,57.11,57.12,2800.0,32.6412,32.6697,32.6069,32.6126,2800.0
2011-08-24 10:45:00,57.14,57.18,56.9,56.93,7900.0,32.624,32.6469,32.487,32.5041,7900.0
2011-08-24 10:50:00,56.92,57.06,56.9,56.95,6600.0,32.4984,32.5784,32.487,32.5155,6600.0
2011-08-24 10:55:00,56.99,56.99,56.81,56.85,10500.0,32.5384,32.5384,32.4356,32.4585,10500.0
2011-08-24 11:00:00,56.82,56.93,56.8,56.86,27600.0,32.4413,32.5041,32.4299,32.4642,27600.0
2011-08-24 11:05:00,56.9,57.03,56.85,57.03,12900.0,32.487,32.5612,32.4585,32.5612,12900.0
2011-08-24 11:10:00,57.02,57.09,56.98,57.01,15100.0,32.5555,32.5955,32.5327,32.5498,15100.0
2011-08-24 11:15:00,56.99,57.0,56.87,56.93,5700.0,32.5384,32.5441,32.4699,32.5041,5700.0
2011-08-24 11:20:00,56.9,56.92,56.73,56.74,19700.0,32.487,32.4984,32.3899,32.3957,19700.0
2011-08-24 11:25:00,56.76,56.85,56.7,56.76,5900.0,32.4071,32.4585,32.3728,32.4071,5900.0
2011-08-24 11:30:00,56.75,56.8,56.66,56.67,24000.0,32.4014,32.4299,32.35,32.3557,24000.0
2011-08-24 11:35:00,56.66,56.81,56.6,56.74,11900.0,32.35,32.4356,32.3157,32.3957,11900.0
2011-08-24 11:40:00,56.72,56.75,56.61,56.64,11000.0,32.3842,32.4014,32.3214,32.3386,11000.0
2011-08-24 11:45:00,56.61,56.65,56.51,56.6,10600.0,32.3214,32.3443,32.2643,32.3157,10600.0
2011-08-24 11:50:00,56.56,56.7,56.56,56.69,12000.0,32.2929,32.3728,32.2929,32.3671,12000.0
2011-08-24 11:55:00,56.69,56.69,56.52,56.54,8900.0,32.3671,32.3671,32.27,32.2815,8900.0
2011-08-24 12:00:00,56.51,56.51,56.4,56.51,11300.0,32.2643,32.2643,32.2015,32.2643,11300.0
2011-08-24 12:05:00,56.51,56.6,56.47,56.49,19800.0,32.2643,32.3157,32.2415,32.2529,19800.0
2011-08-24 12:10:00,56.51,56.54,56.26,56.28,19900.0,32.2643,32.2815,32.1216,32.133,19900.0
2011-08-24 12:15:00,56.27,56.34,56.2,56.25,11900.0,32.1273,32.1673,32.0873,32.1159,11900.0
2011-08-24 12:20:00,56.25,56.35,56.25,56.33,7900.0,32.1159,32.173,32.1159,32.1616,7900.0
2011-08-24 12:25:00,56.31,56.32,56.21,56.27,5100.0,32.1501,32.1559,32.093,32.1273,5100.0
2011-08-24 12:30:00,56.32,56.38,56.17,56.3,12800.0,32.1559,32.1901,32.0702,32.1444,12800.0
2011-08-24 12:35:00,56.3,56.4,56.24,56.29,6700.0,32.1444,32.2015,32.1102,32.1387,6700.0
2011-08-24 12:40:00,56.3,56.39,56.24,56.32,8600.0,32.1444,32.1958,32.1102,32.1559,8600.0
2011-08-24 12:45:00,56.31,56.35,56.23,56.32,7100.0,32.1501,32.173,32.1045,32.1559,7100.0
2011-08-24 12:50:00,56.32,56.43,56.31,56.4,7400.0,32.1559,32.2187,32.1501,32.2015,7400.0
2011-08-24 12:55:00,56.4,56.57,56.38,56.57,8600.0,32.2015,32.2986,32.1901,32.2986,8600.0
2011-08-24 13:00:00,56.54,56.59,56.33,56.48,12000.0,32.2815,32.31,32.1616,32.2472,12000.0
2011-08-24 13:05:00,56.5,56.58,56.44,56.44,5900.0,32.2586,32.3043,32.2244,32.2244,5900.0
2011-08-24 13:10:00,56.43,56.62,56.42,56.6,12700.0,32.2187,32.3271,32.2129,32.3157,12700.0
2011-08-24 13:15:00,56.6,56.7,56.57,56.7,5700.0,32.3157,32.3728,32.2986,32.3728,5700.0
2011-08-24 13:20:00,56.66,56.91,56.66,56.83,7100.0,32.35,32.4927,32.35,32.447,7100.0
2011-08-24 13:25:00,56.81,56.85,56.77,56.77,4900.0,32.4356,32.4585,32.4128,32.4128,4900.0
2011-08-24 13:30:00,56.78,56.78,56.63,56.68,7500.0,32.4185,32.4185,32.3328,32.3614,7500.0
2011-08-24 13:35:00,56.68,56.78,56.67,56.67,9600.0,32.3614,32.4185,32.3557,32.3557,9600.0
2011-08-24 13:40:00,56.66,56.69,56.59,56.67,9100.0,32.35,32.3671,32.31,32.3557,9100.0
2011-08-24 13:45:00,56.63,56.65,56.52,56.61,14800.0,32.3328,32.3443,32.27,32.3214,14800.0
2011-08-24 13:50:00,56.63,56.63,56.48,56.53,15000.0,32.3328,32.3328,32.2472,32.2758,15000.0
2011-08-24 13:55:00,56.55,56.69,56.45,56.69,18100.0,32.2872,32.3671,32.2301,32.3671,18100.0
2011-08-24 14:00:00,56.69,56.69,56.54,56.55,7700.0,32.3671,32.3671,32.2815,32.2872,7700.0
2011-08-24 14:05:00,56.53,56.65,56.5,56.61,8700.0,32.2758,32.3443,32.2586,32.3214,8700.0
2011-08-24 14:10:00,56.62,56.72,56.62,56.67,9100.0,32.3271,32.3842,32.3271,32.3557,9100.0
2011-08-24 14:15:00,56.69,56.69,56.58,56.61,9100.0,32.3671,32.3671,32.3043,32.3214,9100.0
2011-08-24 14:20:00,56.6,56.62,56.52,56.61,13900.0,32.3157,32.3271,32.27,32.3214,13900.0
2011-08-24 14:25:00,56.59,56.64,56.49,56.59,16600.0,32.31,32.3386,32.2529,32.31,16600.0
2011-08-24 14:30:00,56.62,56.64,56.5,56.6,11700.0,32.3271,32.3386,32.2586,32.3157,11700.0
2011-08-24 14:35:00,56.59,56.66,56.56,56.66,7600.0,32.31,32.35,32.2929,32.35,7600.0
2011-08-24 14:40:00,56.66,56.8,56.61,56.78,10400.0,32.35,32.4299,32.3214,32.4185,10400.0
2011-08-24 14:45:00,56.78,56.82,56.75,56.82,9200.0,32.4185,32.4413,32.4014,32.4413,9200.0
2011-08-24 14:50:00,56.8,56.99,56.76,56.99,14400.0,32.4299,32.5384,32.4071,32.5384,14400.0
2011-08-24 14:55:00,56.98,57.18,56.98,57.17,25000.0,32.5327,32.6469,32.5327,32.6412,25000.0
2011-08-24 15:00:00,57.17,57.17,57.0,57.06,20600.0,32.6412,32.6412,32.5441,32.5784,20600.0
2011-08-24 15:05:00,57.06,57.06,56.97,57.02,10300.0,32.5784,32.5784,32.527,32.5555,10300.0
2011-08-24 15:10:00,57.02,57.14,56.96,57.14,8900.0,32.5555,32.624,32.5213,32.624,8900.0
2011-08-24 15:15:00,57.12,57.27,57.1,57.22,13000.0,32.6126,32.6983,32.6012,32.6697,13000.0
2011-08-24 15:20:00,57.23,57.25,57.14,57.23,14300.0,32.6754,32.6868,32.624,32.6754,14300.0
2011-08-24 15:25:00,57.22,57.23,57.11,57.14,14100.0,32.6697,32.6754,32.6069,32.624,14100.0
2011-08-24 15:30:00,57.17,57.28,57.15,57.27,15500.0,32.6412,32.704,32.6297,32.6983,15500.0
2011-08-24 15:35:00,57.26,57.31,57.17,57.23,18200.0,32.6925,32.7211,32.6412,32.6754,18200.0
2011-08-24 15:40:00,57.25,57.3,57.18,57.22,21000.0,32.6868,32.7154,32.6469,32.6697,21000.0
2011-08-24 15:45:00,57.25,57.45,57.23,57.35,24000.0,32.6868,32.801,32.6754,32.7439,24000.0
2011-08-24 15:50:00,57.35,57.44,57.27,57.35,37100.0,32.7439,32.7953,32.6983,32.7439,37100.0
2011-08-24 15:55:00,57.36,57.63,57.35,57.58,107300.0,32.7496,32.9038,32.7439,32.8752,107300.0
2011-08-25 09:30:00,57.88,58.48,57.7,58.14,14200.0,33.0465,33.3891,32.9438,33.195,14200.0
2011-08-25 09:35:00,58.16,58.25,57.7,57.83,19900.0,33.2064,33.2578,32.9438,33.018,19900.0
2011-08-25 09:40:00,57.87,57.88,57.55,57.61,14600.0,33.0408,33.0465,32.8581,32.8924,14600.0
2011-08-25 09:45:00,57.66,57.84,57.55,57.73,20100.0,32.9209,33.0237,32.8581,32.9609,20100.0
2011-08-25 09:50:00,57.7,57.7,57.35,57.52,11500.0,32.9438,32.9438,32.7439,32.841,11500.0
2011-08-25 09:55:00,57.5,57.82,57.39,57.7,11600.0,32.8296,33.0123,32.7668,32.9438,11600.0
2011-08-25 10:00:00,57.73,57.73,57.43,57.58,18500.0,32.9609,32.9609,32.7896,32.8752,18500.0
2011-08-25 10:05:00,57.59,57.7,57.31,57.7,15600.0,32.881,32.9438,32.7211,32.9438,15600.0
2011-08-25 10:10:00,57.71,57.71,57.42,57.45,9700.0,32.9495,32.9495,32.7839,32.801,9700.0
2011-08-25 10:15:00,57.43,57.59,57.32,57.35,18000.0,32.7896,32.881,32.7268,32.7439,18000.0
2011-08-25 10:20:00,57.32,57.32,56.89,57.06,14200.0,32.7268,32.7268,32.4813,32.5784,14200.0
2011-08-25 10:25:00,57.07,57.13,56.89,57.09,12200.0,32.5841,32.6183,32.4813,32.5955,12200.0
2011-08-25 10:30:00,57.06,57.16,57.01,57.09,6900.0,32.5784,32.6354,32.5498,32.5955,6900.0
2011-08-25 10:35:00,57.07,57.07,56.68,56.76,32700.0,32.5841,32.5841,32.3614,32.4071,32700.0
2011-08-25 10:40:00,56.79,56.8,56.62,56.68,5100.0,32.4242,32.4299,32.3271,32.3614,5100.0
2011-08-25 10:45:00,56.71,56.71,56.55,56.64,3300.0,32.3785,32.3785,32.2872,32.3386,3300.0
2011-08-25 10:50:00,56.65,56.91,56.63,56.77,10600.0,32.3443,32.4927,32.3328,32.4128,10600.0
2011-08-25 10:55:00,56.75,57.06,56.75,56.98,9100.0,32.4014,32.5784,32.4014,32.5327,9100.0
2011-08-25 11:00:00,56.97,57.12,56.86,56.92,10900.0,32.527,32.6126,32.4642,32.4984,10900.0
2011-08-25 11:05:00,56.89,56.91,56.75,56.86,5100.0,32.4813,32.4927,32.4014,32.4642,5100.0
2011-08-25 11:10:00,56.81,56.94,56.78,56.88,2900.0,32.4356,32.5098,32.4185,32.4756,2900.0
2011-08-25 11:15:00,56.91,57.06,56.91,56.98,7500.0,32.4927,32.5784,32.4927,32.5327,7500.0
2011-08-25 11:20:00,56.97,57.0,56.86,56.92,5300.0,32.527,32.5441,32.4642,32.4984,5300.0
2011-08-25 11:25:00,56.91,56.91,56.74,56.85,5800.0,32.4927,32.4927,32.3957,32.4585,5800.0
2011-08-25 11:30:00,56.82,56.88,56.79,56.85,7800.0,32.4413,32.4756,32.4242,32.4585,7800.0
2011-08-25 11:35:00,56.85,56.87,56.65,56.68,6600.0,32.4585,32.4699,32.3443,32.3614,6600.0
2011-08-25 11:40:00,56.66,56.73,56.57,56.67,9300.0,32.35,32.3899,32.2986,32.3557,9300.0
2011-08-25 11:45:00,56.61,56.72,56.57,56.69,14200.0,32.3214,32.3842,32.2986,32.3671,14200.0
2011-08-25 11:50:00,56.67,56.77,56.65,56.67,9100.0,32.3557,32.4128,32.3443,32.3557,9100.0
2011-08-25 11:55:00,56.65,56.76,56.65,56.7,7000.0,32.3443,32.4071,32.3443,32.3728,7000.0
2011-08-25 12:00:00,56.7,56.82,56.7,56.75,5500.0,32.3728,32.4413,32.3728,32.4014,5500.0
2011-08-25 12:05:00,56.74,56.76,56.64,56.65,6000.0,32.3957,32.4071,32.3386,32.3443,6000.0
2011-08-25 12:10:00,56.65,56.73,56.65,56.73,4200.0,32.3443,32.3899,32.3443,32.3899,4200.0
2011-08-25 12:15:00,56.74,56.75,56.63,56.63,6400.0,32.3957,32.4014,32.3328,32.3328,6400.0
2011-08-25 12:20:00,56.62,56.65,56.55,56.61,7500.0,32.3271,32.3443,32.2872,32.3214,7500.0
2011-08-25 12:25:00,56.62,56.64,56.5,56.55,9100.0,32.3271,32.3386,32.2586,32.2872,9100.0
2011-08-25 12:30:00,56.57,56.57,56.42,56.45,7200.0,32.2986,32.2986,32.2129,32.2301,7200.0
2011-08-25 12:35:00,56.43,56.43,56.29,56.33,7200.0,32.2187,32.2187,32.1387,32.1616,7200.0
2011-08-25 12:40:00,56.36,56.42,56.3,56.35,5300.0,32.1787,32.2129,32.1444,32.173,5300.0
2011-08-25 12:45:00,56.35,56.35,56.13,56.14,7200.0,32.173,32.173,32.0474,32.0531,7200.0
2011-08-25 12:50:00,56.19,56.22,56.06,56.22,7000.0,32.0816,32.0988,32.0074,32.0988,7000.0
2011-08-25 12:55:00,56.25,56.36,56.2,56.33,2800.0,32.1159,32.1787,32.0873,32.1616,2800.0
2011-08-25 13:00:00,56.32,56.47,56.32,56.43,2900.0,32.1559,32.2415,32.1559,32.2187,2900.0
2011-08-25 13:05:00,56.44,56.52,56.37,56.37,4100.0,32.2244,32.27,32.1844,32.1844,4100.0
2011-08-25 13:10:00,56.38,56.41,56.33,56.39,4100.0,32.1901,32.2072,32.1616,32.1958,4100.0
2011-08-25 13:15:00,56.39,56.57,56.35,56.53,4100.0,32.1958,32.2986,32.173,32.2758,4100.0
2011-08-25 13:20:00,56.53,56.69,56.53,56.68,4100.0,32.2758,32.3671,32.2758,32.3614,4100.0
2011-08-25 13:25:00,56.68,56.93,56.67,56.91,12000.0,32.3614,32.5041,32.3557,32.4927,12000.0
2011-08-25 13:30:00,56.92,57.04,56.88,57.0,31600.0,32.4984,32.5669,32.4756,32.5441,31600.0
2011-08-25 13:35:00,57.0,57.08,56.98,57.05,14600.0,32.5441,32.5898,32.5327,32.5726,14600.0
2011-08-25 13:40:00,57.04,57.04,57.0,57.0,10700.0,32.5669,32.5669,32.5441,32.5441,10700.0
2011-08-25 13:45:00,57.0,57.06,57.0,57.05,13500.0,32.5441,32.5784,32.5441,32.5726,13500.0
2011-08-25 13:50:00,57.03,57.04,57.0,57.01,7700.0,32.5612,32.5669,32.5441,32.5498,7700.0
2011-08-25 13:55:00,57.0,57.15,57.0,57.09,11500.0,32.5441,32.6297,32.5441,32.5955,11500.0
2011-08-25 14:00:00,57.09,57.13,57.0,57.12,12700.0,32.5955,32.6183,32.5441,32.6126,12700.0
2011-08-25 14:05:00,57.14,57.19,57.03,57.08,21000.0,32.624,32.6526,32.5612,32.5898,21000.0
2011-08-25 14:10:00,57.06,57.16,57.06,57.16,11800.0,32.5784,32.6354,32.5784,32.6354,11800.0
2011-08-25 14:15:00,57.15,57.24,57.07,57.18,7000.0,32.6297,32.6811,32.5841,32.6469,7000.0
2011-08-25 14:20:00,57.22,57.22,57.03,57.1,9000.0,32.6697,32.6697,32.5612,32.6012,9000.0
2011-08-25 14:25:00,57.07,57.11,57.0,57.04,16300.0,32.5841,32.6069,32.5441,32.5669,16300.0
2011-08-25 14:30:00,57.02,57.07,57.0,57.01,23700.0,32.5555,32.5841,32.5441,32.5498,23700.0
2011-08-25 14:35:00,57.0,57.09,57.0,57.04,16100.0,32.5441,32.5955,32.5441,32.5669,16100.0
2011-08-25 14:40:00,57.03,57.04,56.93,56.94,25000.0,32.5612,32.5669,32.5041,32.5098,25000.0
2011-08-25 14:45:00,56.94,57.03,56.85,56.85,9800.0,32.5098,32.5612,32.4585,32.4585,9800.0
2011-08-25 14:50:00,56.87,56.94,56.83,56.83,6000.0,32.4699,32.5098,32.447,32.447,6000.0
2011-08-25 14:55:00,56.83,56.83,56.6,56.6,9300.0,32.447,32.447,32.3157,32.3157,9300.0
2011-08-25 15:00:00,56.58,56.62,56.46,56.54,7500.0,32.3043,32.3271,32.2358,32.2815,7500.0
2011-08-25 15:05:00,56.54,56.7,56.54,56.68,7300.0,32.2815,32.3728,32.2815,32.3614,7300.0
2011-08-25 15:10:00,56.68,56.81,56.61,56.75,7500.0,32.3614,32.4356,32.3214,32.4014,7500.0
2011-08-25 15:15:00,56.78,57.0,56.75,57.0,10800.0,32.4185,32.5441,32.4014,32.5441,10800.0
2011-08-25 15:20:00,56.97,57.08,56.93,56.95,18300.0,32.527,32.5898,32.5041,32.5155,18300.0
2011-08-25 15:25:00,56.94,56.98,56.78,56.78,11700.0,32.5098,32.5327,32.4185,32.4185,11700.0
2011-08-25 15:30:00,56.77,56.86,56.71,56.71,12900.0,32.4128,32.4642,32.3785,32.3785,12900.0
2011-08-25 15:35:00,56.72,56.76,56.65,56.69,14300.0,32.3842,32.4071,32.3443,32.3671,14300.0
2011-08-25 15:40:00,56.68,56.7,56.49,56.5,31100.0,32.3614,32.3728,32.2529,32.2586,31100.0
2011-08-25 15:45:00,56.51,56.7,56.45,56.63,25300.0,32.2643,32.3728,32.2301,32.3328,25300.0
2011-08-25 15:50:00,56.63,56.63,56.43,56.57,38400.0,32.3328,32.3328,32.2187,32.2986,38400.0
2011-08-25 15:55:00,56.57,56.71,56.54,56.56,42800.0,32.2986,32.3785,32.2815,32.2929,42800.0
2011-08-26 09:30:00,56.29,56.29,55.96,56.11,8200.0,32.1387,32.1387,31.9503,32.036,8200.0
2011-08-26 09:35:00,56.11,56.35,56.06,56.13,4500.0,32.036,32.173,32.0074,32.0474,4500.0
2011-08-26 09:40:00,56.11,56.27,56.01,56.1,15200.0,32.036,32.1273,31.9789,32.0302,15200.0
2011-08-26 09:45:00,56.03,56.23,55.91,56.21,19600.0,31.9903,32.1045,31.9218,32.093,19600.0
2011-08-26 09:50:00,56.23,56.23,55.89,55.95,11400.0,32.1045,32.1045,31.9103,31.9446,11400.0
2011-08-26 09:55:00,55.94,56.13,55.92,56.0,9800.0,31.9389,32.0474,31.9275,31.9731,9800.0
2011-08-26 10:00:00,56.03,56.13,55.7,55.78,19200.0,31.9903,32.0474,31.8019,31.8475,19200.0
2011-08-26 10:05:00,55.72,55.83,55.65,55.77,15600.0,31.8133,31.8761,31.7733,31.8418,15600.0
2011-08-26 10:10:00,55.75,56.02,55.75,56.02,12200.0,31.8304,31.9846,31.8304,31.9846,12200.0
2011-08-26 10:15:00,56.02,56.28,56.02,56.12,7800.0,31.9846,32.133,31.9846,32.0417,7800.0
2011-08-26 10:20:00,56.1,56.5,56.1,56.29,9600.0,32.0302,32.2586,32.0302,32.1387,9600.0
2011-08-26 10:25:00,56.33,56.67,56.33,56.64,11300.0,32.1616,32.3557,32.1616,32.3386,11300.0
2011-08-26 10:30:00,56.67,56.75,56.4,56.4,5500.0,32.3557,32.4014,32.2015,32.2015,5500.0
2011-08-26 10:35:00,56.4,56.47,56.31,56.32,14700.0,32.2015,32.2415,32.1501,32.1559,14700.0
2011-08-26 10:40:00,56.3,56.56,56.29,56.56,14600.0,32.1444,32.2929,32.1387,32.2929,14600.0
2011-08-26 10:45:00,56.55,56.99,56.55,56.83,10800.0,32.2872,32.5384,32.2872,32.447,10800.0
2011-08-26 10:50:00,56.81,56.83,56.73,56.77,11400.0,32.4356,32.447,32.3899,32.4128,11400.0
2011-08-26 10:55:00,56.76,56.85,56.68,56.81,10800.0,32.4071,32.4585,32.3614,32.4356,10800.0
2011-08-26 11:00:00,56.78,56.95,56.66,56.94,9900.0,32.4185,32.5155,32.35,32.5098,9900.0
2011-08-26 11:05:00,56.99,57.13,56.93,57.02,12700.0,32.5384,32.6183,32.5041,32.5555,12700.0
2011-08-26 11:10:00,57.02,57.1,56.98,57.06,6900.0,32.5555,32.6012,32.5327,32.5784,6900.0
2011-08-26 11:15:00,57.06,57.21,56.97,56.99,11900.0,32.5784,32.664,32.527,32.5384,11900.0
2011-08-26 11:20:00,56.97,57.12,56.97,57.06,8100.0,32.527,32.6126,32.527,32.5784,8100.0
2011-08-26 11:25:00,57.09,57.09,56.96,56.96,7600.0,32.5955,32.5955,32.5213,32.5213,7600.0
2011-08-26 11:30:00,56.97,57.09,56.95,57.07,9100.0,32.527,32.5955,32.5155,32.5841,9100.0
2011-08-26 11:35:00,57.06,57.06,56.92,56.92,8000.0,32.5784,32.5784,32.4984,32.4984,8000.0
2011-08-26 11:40:00,56.91,56.98,56.89,56.98,9500.0,32.4927,32.5327,32.4813,32.5327,9500.0
2011-08-26 11:45:00,56.98,57.11,56.96,56.98,11900.0,32.5327,32.6069,32.5213,32.5327,11900.0
2011-08-26 11:50:00,56.96,57.09,56.95,57.09,7900.0,32.5213,32.5955,32.5155,32.5955,7900.0
2011-08-26 11:55:00,57.11,57.19,57.03,57.03,4900.0,32.6069,32.6526,32.5612,32.5612,4900.0
2011-08-26 12:00:00,57.07,57.21,57.07,57.15,18000.0,32.5841,32.664,32.5841,32.6297,18000.0
2011-08-26 12:05:00,57.17,57.23,57.06,57.11,10500.0,32.6412,32.6754,32.5784,32.6069,10500.0
2011-08-26 12:10:00,57.12,57.25,57.02,57.03,8900.0,32.6126,32.6868,32.5555,32.5612,8900.0
2011-08-26 12:15:00,57.07,57.15,57.0,57.08,12100.0,32.5841,32.6297,32.5441,32.5898,12100.0
2011-08-26 12:20:00,57.08,57.15,57.05,57.07,9000.0,32.5898,32.6297,32.5726,32.5841,9000.0
2011-08-26 12:25:00,57.07,57.21,57.0,57.18,6200.0,32.5841,32.664,32.5441,32.6469,6200.0
2011-08-26 12:30:00,57.18,57.24,57.07,57.09,9500.0,32.6469,32.6811,32.5841,32.5955,9500.0
2011-08-26 12:35:00,57.13,57.13,57.0,57.07,9900.0,32.6183,32.6183,32.5441,32.5841,9900.0
2011-08-26 12:40:00,57.09,57.21,57.06,57.06,11500.0,32.5955,32.664,32.5784,32.5784,11500.0
2011-08-26 12:45:00,57.04,57.06,56.98,56.98,6600.0,32.5669,32.5784,32.5327,32.5327,6600.0
2011-08-26 12:50:00,56.98,57.08,56.94,57.01,11300.0,32.5327,32.5898,32.5098,32.5498,11300.0
2011-08-26 12:55:00,57.04,57.1,57.02,57.07,7100.0,32.5669,32.6012,32.5555,32.5841,7100.0
2011-08-26 13:00:00,57.08,57.14,57.0,57.11,10600.0,32.5898,32.624,32.5441,32.6069,10600.0
2011-08-26 13:05:00,57.1,57.26,57.09,57.16,9500.0,32.6012,32.6925,32.5955,32.6354,9500.0
2011-08-26 13:10:00,57.18,57.35,57.18,57.27,9100.0,32.6469,32.7439,32.6469,32.6983,9100.0
2011-08-26 13:15:00,57.28,57.33,57.22,57.26,11700.0,32.704,32.7325,32.6697,32.6925,11700.0
2011-08-26 13:20:00,57.23,57.32,57.19,57.32,8700.0,32.6754,32.7268,32.6526,32.7268,8700.0
2011-08-26 13:25:00,57.33,57.41,57.33,57.41,5200.0,32.7325,32.7782,32.7325,32.7782,5200.0
2011-08-26 13:30:00,57.43,57.44,57.3,57.31,8300.0,32.7896,32.7953,32.7154,32.7211,8300.0
2011-08-26 13:35:00,57.3,57.4,57.29,57.33,9500.0,32.7154,32.7725,32.7097,32.7325,9500.0
2011-08-26 13:40:00,57.34,57.44,57.3,57.42,16700.0,32.7382,32.7953,32.7154,32.7839,16700.0
2011-08-26 13:45:00,57.41,57.41,57.34,57.36,11600.0,32.7782,32.7782,32.7382,32.7496,11600.0
2011-08-26 13:50:00,57.37,57.49,57.34,57.49,13800.0,32.7553,32.8239,32.7382,32.8239,13800.0
2011-08-26 13:55:00,57.49,57.55,57.45,57.5,11200.0,32.8239,32.8581,32.801,32.8296,11200.0
2011-08-26 14:00:00,57.5,57.57,57.45,57.45,8000.0,32.8296,32.8695,32.801,32.801,8000.0
2011-08-26 14:05:00,57.43,57.51,57.42,57.48,11300.0,32.7896,32.8353,32.7839,32.8182,11300.0
2011-08-26 14:10:00,57.46,57.46,57.28,57.29,11400.0,32.8067,32.8067,32.704,32.7097,11400.0
2011-08-26 14:15:00,57.29,57.38,57.26,57.33,14500.0,32.7097,32.7611,32.6925,32.7325,14500.0
2011-08-26 14:20:00,57.32,57.36,57.28,57.29,8400.0,32.7268,32.7496,32.704,32.7097,8400.0
2011-08-26 14:25:00,57.29,57.3,57.1,57.13,12000.0,32.7097,32.7154,32.6012,32.6183,12000.0
2011-08-26 14:30:00,57.13,57.2,57.1,57.14,12300.0,32.6183,32.6583,32.6012,32.624,12300.0
2011-08-26 14:35:00,57.16,57.16,56.93,57.0,20500.0,32.6354,32.6354,32.5041,32.5441,20500.0
2011-08-26 14:40:00,57.03,57.2,57.01,57.16,10200.0,32.5612,32.6583,32.5498,32.6354,10200.0
2011-08-26 14:45:00,57.14,57.28,57.13,57.25,10400.0,32.624,32.704,32.6183,32.6868,10400.0
2011-08-26 14:50:00,57.26,57.42,57.26,57.32,16200.0,32.6925,32.7839,32.6925,32.7268,16200.0
2011-08-26 14:55:00,57.3,57.42,57.3,57.4,12900.0,32.7154,32.7839,32.7154,32.7725,12900.0
2011-08-26 15:00:00,57.42,57.43,57.28,57.29,17300.0,32.7839,32.7896,32.704,32.7097,17300.0
2011-08-26 15:05:00,57.27,57.27,57.11,57.17,14100.0,32.6983,32.6983,32.6069,32.6412,14100.0
2011-08-26 15:10:00,57.17,57.2,57.09,57.12,16700.0,32.6412,32.6583,32.5955,32.6126,16700.0
2011-08-26 15:15:00,57.11,57.11,56.95,57.03,14000.0,32.6069,32.6069,32.5155,32.5612,14000.0
2011-08-26 15:20:00,57.02,57.11,57.01,57.06,30900.0,32.5555,32.6069,32.5498,32.5784,30900.0
2011-08-26 15:25:00,57.04,57.1,57.0,57.07,25700.0,32.5669,32.6012,32.5441,32.5841,25700.0
2011-08-26 15:30:00,57.08,57.08,56.98,57.06,32700.0,32.5898,32.5898,32.5327,32.5784,32700.0
2011-08-26 15:35:00,57.05,57.2,56.97,57.19,21200.0,32.5726,32.6583,32.527,32.6526,21200.0
2011-08-26 15:40:00,57.19,57.29,57.19,57.27,25100.0,32.6526,32.7097,32.6526,32.6983,25100.0
2011-08-26 15:45:00,57.3,57.4,57.25,57.27,47100.0,32.7154,32.7725,32.6868,32.6983,47100.0
2011-08-26 15:50:00,57.28,57.39,57.28,57.36,46900.0,32.704,32.7668,32.704,32.7496,46900.0
2011-08-26 15:55:00,57.39,57.4,57.25,57.37,118500.0,32.7668,32.7725,32.6868,32.7553,118500.0
2011-08-29 09:30:00,57.94,58.16,57.94,58.06,7500.0,33.0808,33.2064,33.0808,33.1493,7500.0
2011-08-29 09:35:00,58.08,58.21,58.06,58.06,4300.0,33.1607,33.2349,33.1493,33.1493,4300.0
2011-08-29 09:40:00,58.06,58.24,57.99,58.15,3200.0,33.1493,33.2521,33.1093,33.2007,3200.0
2011-08-29 09:45:00,58.21,58.21,58.0,58.05,11700.0,33.2349,33.2349,33.115,33.1436,11700.0
2011-08-29 09:50:00,58.09,58.09,57.93,57.93,3600.0,33.1664,33.1664,33.0751,33.0751,3600.0
2011-08-29 09:55:00,57.93,58.04,57.93,58.02,2400.0,33.0751,33.1379,33.0751,33.1265,2400.0
2011-08-29 10:00:00,58.0,58.07,57.85,57.86,5100.0,33.115,33.155,33.0294,33.0351,5100.0
2011-08-29 10:05:00,57.95,58.0,57.94,58.0,2800.0,33.0865,33.115,33.0808,33.115,2800.0
2011-08-29 10:10:00,57.96,58.09,57.96,58.09,1800.0,33.0922,33.1664,33.0922,33.1664,1800.0
2011-08-29 10:15:00,58.18,58.18,58.05,58.1,1700.0,33.2178,33.2178,33.1436,33.1721,1700.0
2011-08-29 10:20:00,58.13,58.15,58.06,58.15,5800.0,33.1893,33.2007,33.1493,33.2007,5800.0
2011-08-29 10:25:00,58.1,58.21,58.07,58.13,8400.0,33.1721,33.2349,33.155,33.1893,8400.0
2011-08-29 10:30:00,58.14,58.16,58.07,58.1,13500.0,33.195,33.2064,33.155,33.1721,13500.0
2011-08-29 10:35:00,58.1,58.2,58.1,58.2,13300.0,33.1721,33.2292,33.1721,33.2292,13300.0
2011-08-29 10:40:00,58.19,58.24,58.12,58.13,8200.0,33.2235,33.2521,33.1836,33.1893,8200.0
2011-08-29 10:45:00,58.13,58.24,58.13,58.16,4200.0,33.1893,33.2521,33.1893,33.2064,4200.0
2011-08-29 10:50:00,58.18,58.25,58.16,58.2,4100.0,33.2178,33.2578,33.2064,33.2292,4100.0
2011-08-29 10:55:00,58.2,58.25,58.17,58.2,5200.0,33.2292,33.2578,33.2121,33.2292,5200.0
2011-08-29 11:00:00,58.2,58.24,58.1,58.15,15500.0,33.2292,33.2521,33.1721,33.2007,15500.0
2011-08-29 11:05:00,58.15,58.16,57.98,58.0,26100.0,33.2007,33.2064,33.1036,33.115,26100.0
2011-08-29 11:10:00,58.01,58.05,57.95,57.98,6900.0,33.1208,33.1436,33.0865,33.1036,6900.0
2011-08-29 11:15:00,57.99,58.03,57.97,58.0,10100.0,33.1093,33.1322,33.0979,33.115,10100.0
2011-08-29 11:20:00,58.0,58.01,57.95,57.98,4500.0,33.115,33.1208,33.0865,33.1036,4500.0
2011-08-29 11:25:00,57.99,58.03,57.96,57.96,10800.0,33.1093,33.1322,33.0922,33.0922,10800.0
2011-08-29 11:30:00,57.99,58.05,57.98,58.05,3400.0,33.1093,33.1436,33.1036,33.1436,3400.0
2011-08-29 11:35:00,58.02,58.11,58.0,58.04,8700.0,33.1265,33.1779,33.115,33.1379,8700.0
2011-08-29 11:40:00,58.03,58.18,58.03,58.18,5600.0,33.1322,33.2178,33.1322,33.2178,5600.0
2011-08-29 11:45:00,58.21,58.25,58.18,58.25,7400.0,33.2349,33.2578,33.2178,33.2578,7400.0
2011-08-29 11:50:00,58.29,58.35,58.28,58.34,6700.0,33.2806,33.3149,33.2749,33.3092,6700.0
2011-08-29 11:55:00,58.32,58.33,58.18,58.18,12500.0,33.2977,33.3035,33.2178,33.2178,12500.0
2011-08-29 12:00:00,58.2,58.31,58.2,58.3,10900.0,33.2292,33.292,33.2292,33.2863,10900.0
2011-08-29 12:05:00,58.29,58.33,58.27,58.29,7900.0,33.2806,33.3035,33.2692,33.2806,7900.0
2011-08-29 12:10:00,58.29,58.3,58.23,58.28,6300.0,33.2806,33.2863,33.2464,33.2749,6300.0
2011-08-29 12:15:00,58.29,58.31,58.25,58.27,5900.0,33.2806,33.292,33.2578,33.2692,5900.0
2011-08-29 12:20:00,58.29,58.31,58.27,58.3,4000.0,33.2806,33.292,33.2692,33.2863,4000.0
2011-08-29 12:25:00,58.3,58.32,58.25,58.26,7600.0,33.2863,33.2977,33.2578,33.2635,7600.0
2011-08-29 12:30:00,58.27,58.33,58.24,58.31,4400.0,33.2692,33.3035,33.2521,33.292,4400.0
2011-08-29 12:35:00,58.3,58.33,58.28,58.31,3700.0,33.2863,33.3035,33.2749,33.292,3700.0
2011-08-29 12:40:00,58.3,58.33,58.25,58.28,8700.0,33.2863,33.3035,33.2578,33.2749,8700.0
2011-08-29 12:45:00,58.25,58.28,58.2,58.28,5800.0,33.2578,33.2749,33.2292,33.2749,5800.0
2011-08-29 12:50:00,58.29,58.35,58.27,58.31,7100.0,33.2806,33.3149,33.2692,33.292,7100.0
2011-08-29 12:55:00,58.3,58.32,58.26,58.26,5700.0,33.2863,33.2977,33.2635,33.2635,5700.0
2011-08-29 13:00:00,58.25,58.32,58.25,58.31,13600.0,33.2578,33.2977,33.2578,33.292,13600.0
2011-08-29 13:05:00,58.32,58.34,58.28,58.29,6500.0,33.2977,33.3092,33.2749,33.2806,6500.0
2011-08-29 13:10:00,58.31,58.31,58.25,58.26,4700.0,33.292,33.292,33.2578,33.2635,4700.0
2011-08-29 13:15:00,58.26,58.29,58.23,58.26,5500.0,33.2635,33.2806,33.2464,33.2635,5500.0
2011-08-29 13:20:00,58.27,58.31,58.25,58.29,4300.0,33.2692,33.292,33.2578,33.2806,4300.0
2011-08-29 13:25:00,58.28,58.31,58.26,58.26,3900.0,33.2749,33.292,33.2635,33.2635,3900.0
2011-08-29 13:30:00,58.26,58.29,58.25,58.26,7100.0,33.2635,33.2806,33.2578,33.2635,7100.0
2011-08-29 13:35:00,58.26,58.3,58.24,58.28,6400.0,33.2635,33.2863,33.2521,33.2749,6400.0
2011-08-29 13:40:00,58.27,58.31,58.25,58.29,8300.0,33.2692,33.292,33.2578,33.2806,8300.0
2011-08-29 13:45:00,58.29,58.31,58.29,58.29,2800.0,33.2806,33.292,33.2806,33.2806,2800.0
2011-08-29 13:50:00,58.3,58.34,58.29,58.31,7400.0,33.2863,33.3092,33.2806,33.292,7400.0
2011-08-29 13:55:00,58.3,58.3,58.25,58.27,3700.0,33.2863,33.2863,33.2578,33.2692,3700.0
2011-08-29 14:00:00,58.29,58.4,58.29,58.4,3200.0,33.2806,33.3434,33.2806,33.3434,3200.0
2011-08-29 14:05:00,58.4,58.41,58.35,58.35,3300.0,33.3434,33.3491,33.3149,33.3149,3300.0
2011-08-29 14:10:00,58.41,58.45,58.4,58.41,4300.0,33.3491,33.372,33.3434,33.3491,4300.0
2011-08-29 14:15:00,58.4,58.42,58.36,58.36,6700.0,33.3434,33.3548,33.3206,33.3206,6700.0
2011-08-29 14:20:00,58.36,58.48,58.36,58.43,5700.0,33.3206,33.3891,33.3206,33.3606,5700.0
2011-08-29 14:25:00,58.43,58.5,58.43,58.5,3300.0,33.3606,33.4005,33.3606,33.4005,3300.0
2011-08-29 14:30:00,58.49,58.6,58.48,58.6,5200.0,33.3948,33.4576,33.3891,33.4576,5200.0
2011-08-29 14:35:00,58.59,58.59,58.49,58.49,11500.0,33.4519,33.4519,33.3948,33.3948,11500.0
2011-08-29 14:40:00,58.49,58.49,58.43,58.44,6800.0,33.3948,33.3948,33.3606,33.3663,6800.0
2011-08-29 14:45:00,58.44,58.45,58.35,58.45,8800.0,33.3663,33.372,33.3149,33.372,8800.0
2011-08-29 14:50:00,58.46,58.47,58.39,58.39,3200.0,33.3777,33.3834,33.3377,33.3377,3200.0
2011-08-29 14:55:00,58.39,58.39,58.25,58.34,13300.0,33.3377,33.3377,33.2578,33.3092,13300.0
2011-08-29 15:00:00,58.34,58.37,58.3,58.35,15500.0,33.3092,33.3263,33.2863,33.3149,15500.0
2011-08-29 15:05:00,58.33,58.43,58.33,58.36,14200.0,33.3035,33.3606,33.3035,33.3206,14200.0
2011-08-29 15:10:00,58.36,58.45,58.36,58.41,12900.0,33.3206,33.372,33.3206,33.3491,12900.0
2011-08-29 15:15:00,58.42,58.52,58.41,58.47,11700.0,33.3548,33.4119,33.3491,33.3834,11700.0
2011-08-29 15:20:00,58.45,58.68,58.45,58.63,16300.0,33.372,33.5033,33.372,33.4747,16300.0
2011-08-29 15:25:00,58.62,58.76,58.6,58.76,17400.0,33.469,33.549,33.4576,33.549,17400.0
2011-08-29 15:30:00,58.76,58.83,58.72,58.83,9400.0,33.549,33.5889,33.5261,33.5889,9400.0
2011-08-29 15:35:00,58.82,58.82,58.65,58.76,17200.0,33.5832,33.5832,33.4862,33.549,17200.0
2011-08-29 15:40:00,58.79,58.84,58.75,58.84,21200.0,33.5661,33.5946,33.5433,33.5946,21200.0
2011-08-29 15:45:00,58.84,58.92,58.81,58.9,40500.0,33.5946,33.6403,33.5775,33.6289,40500.0
2011-08-29 15:50:00,58.9,58.99,58.82,58.95,29800.0,33.6289,33.6803,33.5832,33.6574,29800.0
2011-08-29 15:55:00,58.98,59.07,58.92,59.01,99100.0,33.6746,33.726,33.6403,33.6917,99100.0
2011-08-30 09:30:00,58.95,58.96,58.74,58.78,9400.0,33.6574,33.6632,33.5375,33.5604,9400.0
2011-08-30 09:35:00,58.85,59.0,58.81,58.97,14300.0,33.6004,33.686,33.5775,33.6689,14300.0
2011-08-30 09:40:00,59.0,59.11,58.95,59.03,14000.0,33.686,33.7488,33.6574,33.7031,14000.0
2011-08-30 09:45:00,59.03,59.08,58.8,58.85,42900.0,33.7031,33.7317,33.5718,33.6004,42900.0
2011-08-30 09:50:00,58.85,58.9,58.55,58.77,31800.0,33.6004,33.6289,33.4291,33.5547,31800.0
2011-08-30 09:55:00,58.78,58.87,58.63,58.63,12600.0,33.5604,33.6118,33.4747,33.4747,12600.0
2011-08-30 10:00:00,58.69,58.69,58.2,58.25,50300.0,33.509,33.509,33.2292,33.2578,50300.0
2011-08-30 10:05:00,58.22,58.52,58.2,58.52,18700.0,33.2407,33.4119,33.2292,33.4119,18700.0
2011-08-30 10:10:00,58.52,58.82,58.46,58.8,13400.0,33.4119,33.5832,33.3777,33.5718,13400.0
2011-08-30 10:15:00,58.76,58.76,58.6,58.65,10900.0,33.549,33.549,33.4576,33.4862,10900.0
2011-08-30 10:20:00,58.65,58.79,58.62,58.7,26100.0,33.4862,33.5661,33.469,33.5147,26100.0
2011-08-30 10:25:00,58.7,58.78,58.67,58.74,7400.0,33.5147,33.5604,33.4976,33.5375,7400.0
2011-08-30 10:30:00,58.72,58.87,58.7,58.83,8300.0,33.5261,33.6118,33.5147,33.5889,8300.0
2011-08-30 10:35:00,58.83,58.83,58.68,58.76,12800.0,33.5889,33.5889,33.5033,33.549,12800.0
2011-08-30 10:40:00,58.76,58.76,58.61,58.68,10900.0,33.549,33.549,33.4633,33.5033,10900.0
2011-08-30 10:45:00,58.68,58.79,58.58,58.61,9500.0,33.5033,33.5661,33.4462,33.4633,9500.0
2011-08-30 10:50:00,58.6,58.68,58.55,58.68,8100.0,33.4576,33.5033,33.4291,33.5033,8100.0
2011-08-30 10:55:00,58.66,58.74,58.61,58.65,8500.0,33.4919,33.5375,33.4633,33.4862,8500.0
2011-08-30 11:00:00,58.63,58.8,58.62,58.77,8300.0,33.4747,33.5718,33.469,33.5547,8300.0
2011-08-30 11:05:00,58.79,58.84,58.77,58.78,5600.0,33.5661,33.5946,33.5547,33.5604,5600.0
2011-08-30 11:10:00,58.75,58.87,58.73,58.87,7000.0,33.5433,33.6118,33.5318,33.6118,7000.0
2011-08-30 11:15:00,58.87,58.92,58.78,58.78,4300.0,33.6118,33.6403,33.5604,33.5604,4300.0
2011-08-30 11:20:00,58.75,58.89,58.75,58.89,4800.0,33.5433,33.6232,33.5433,33.6232,4800.0
2011-08-30 11:25:00,58.88,59.16,58.88,59.14,4800.0,33.6175,33.7773,33.6175,33.7659,4800.0
2011-08-30 11:30:00,59.14,59.23,59.08,59.23,12500.0,33.7659,33.8173,33.7317,33.8173,12500.0
2011-08-30 11:35:00,59.19,59.43,59.19,59.35,6400.0,33.7945,33.9315,33.7945,33.8858,6400.0
2011-08-30 11:40:00,59.36,59.51,59.35,59.39,9400.0,33.8915,33.9772,33.8858,33.9087,9400.0
2011-08-30 11:45:00,59.38,59.48,59.35,59.45,8800.0,33.903,33.9601,33.8858,33.9429,8800.0
2011-08-30 11:50:00,59.45,59.52,59.33,59.33,6100.0,33.9429,33.9829,33.8744,33.8744,6100.0
2011-08-30 11:55:00,59.33,59.36,59.23,59.27,7000.0,33.8744,33.8915,33.8173,33.8402,7000.0
2011-08-30 12:00:00,59.28,59.32,59.1,59.1,6000.0,33.8459,33.8687,33.7431,33.7431,6000.0
2011-08-30 12:05:00,59.1,59.16,59.05,59.06,4700.0,33.7431,33.7773,33.7145,33.7203,4700.0
2011-08-30 12:10:00,59.07,59.13,59.06,59.08,5100.0,33.726,33.7602,33.7203,33.7317,5100.0
2011-08-30 12:15:00,59.05,59.17,59.01,59.16,4900.0,33.7145,33.7831,33.6917,33.7773,4900.0
2011-08-30 12:20:00,59.18,59.23,59.15,59.22,5700.0,33.7888,33.8173,33.7716,33.8116,5700.0
2011-08-30 12:25:00,59.23,59.23,59.08,59.09,5000.0,33.8173,33.8173,33.7317,33.7374,5000.0
2011-08-30 12:30:00,59.07,59.13,59.02,59.13,5600.0,33.726,33.7602,33.6974,33.7602,5600.0
2011-08-30 12:35:00,59.14,59.17,59.1,59.17,6300.0,33.7659,33.7831,33.7431,33.7831,6300.0
2011-08-30 12:40:00,59.16,59.16,58.96,59.0,12900.0,33.7773,33.7773,33.6632,33.686,12900.0
2011-08-30 12:45:00,58.99,59.04,58.91,59.01,14400.0,33.6803,33.7088,33.6346,33.6917,14400.0
2011-08-30 12:50:00,59.0,59.02,58.86,58.86,11500.0,33.686,33.6974,33.6061,33.6061,11500.0
2011-08-30 12:55:00,58.86,58.98,58.82,58.98,9900.0,33.6061,33.6746,33.5832,33.6746,9900.0
2011-08-30 13:00:00,59.01,59.01,58.9,58.96,9300.0,33.6917,33.6917,33.6289,33.6632,9300.0
2011-08-30 13:05:00,58.93,58.99,58.82,58.99,11000.0,33.646,33.6803,33.5832,33.6803,11000.0
2011-08-30 13:10:00,58.99,59.08,58.97,59.08,6500.0,33.6803,33.7317,33.6689,33.7317,6500.0
2011-08-30 13:15:00,59.07,59.1,58.99,59.1,11600.0,33.726,33.7431,33.6803,33.7431,11600.0
2011-08-30 13:20:00,59.11,59.2,59.11,59.2,6000.0,33.7488,33.8002,33.7488,33.8002,6000.0
2011-08-30 13:25:00,59.21,59.21,59.0,59.03,12700.0,33.8059,33.8059,33.686,33.7031,12700.0
2011-08-30 13:30:00,59.03,59.03,58.92,58.99,10500.0,33.7031,33.7031,33.6403,33.6803,10500.0
2011-08-30 13:35:00,58.97,59.03,58.94,59.01,9600.0,33.6689,33.7031,33.6517,33.6917,9600.0
2011-08-30 13:40:00,59.03,59.16,59.03,59.09,9000.0,33.7031,33.7773,33.7031,33.7374,9000.0
2011-08-30 13:45:00,59.1,59.16,59.05,59.08,8200.0,33.7431,33.7773,33.7145,33.7317,8200.0
2011-08-30 13:50:00,59.07,59.08,58.98,59.06,12300.0,33.726,33.7317,33.6746,33.7203,12300.0
2011-08-30 13:55:00,59.09,59.15,59.05,59.15,10300.0,33.7374,33.7716,33.7145,33.7716,10300.0
2011-08-30 14:00:00,59.13,59.24,59.02,59.08,21000.0,33.7602,33.823,33.6974,33.7317,21000.0
2011-08-30 14:05:00,59.06,59.19,59.01,59.19,7600.0,33.7203,33.7945,33.6917,33.7945,7600.0
2011-08-30 14:10:00,59.2,59.44,59.17,59.44,14600.0,33.8002,33.9372,33.7831,33.9372,14600.0
2011-08-30 14:15:00,59.47,59.54,59.39,59.39,9700.0,33.9543,33.9943,33.9087,33.9087,9700.0
2011-08-30 14:20:00,59.39,59.47,59.36,59.42,8100.0,33.9087,33.9543,33.8915,33.9258,8100.0
2011-08-30 14:25:00,59.42,59.66,59.4,59.65,21000.0,33.9258,34.0628,33.9144,34.0571,21000.0
2011-08-30 14:30:00,59.64,59.64,59.51,59.54,9400.0,34.0514,34.0514,33.9772,33.9943,9400.0
2011-08-30 14:35:00,59.55,59.65,59.55,59.61,5200.0,34.0,34.0571,34.0,34.0343,5200.0
2011-08-30 14:40:00,59.61,59.62,59.57,59.58,6100.0,34.0343,34.04,34.0114,34.0171,6100.0
2011-08-30 14:45:00,59.59,59.59,59.49,59.56,7800.0,34.0229,34.0229,33.9658,34.0057,7800.0
2011-08-30 14:50:00,59.58,59.72,59.58,59.7,17500.0,34.0171,34.0971,34.0171,34.0857,17500.0
2011-08-30 14:55:00,59.69,59.77,59.66,59.77,13000.0,34.0799,34.1256,34.0628,34.1256,13000.0
2011-08-30 15:00:00,59.73,59.75,59.65,59.75,13300.0,34.1028,34.1142,34.0571,34.1142,13300.0
2011-08-30 15:05:00,59.74,59.84,59.69,59.79,17100.0,34.1085,34.1656,34.0799,34.137,17100.0
2011-08-30 15:10:00,59.78,59.85,59.75,59.83,11400.0,34.1313,34.1713,34.1142,34.1599,11400.0
2011-08-30 15:15:00,59.83,59.87,59.77,59.86,10600.0,34.1599,34.1827,34.1256,34.177,10600.0
2011-08-30 15:20:00,59.85,59.88,59.8,59.86,12500.0,34.1713,34.1884,34.1428,34.177,12500.0
2011-08-30 15:25:00,59.89,59.92,59.8,59.84,22000.0,34.1941,34.2113,34.1428,34.1656,22000.0
2011-08-30 15:30:00,59.86,60.04,59.83,60.04,18900.0,34.177,34.2798,34.1599,34.2798,18900.0
2011-08-30 15:35:00,60.04,60.08,60.03,60.08,13800.0,34.2798,34.3026,34.2741,34.3026,13800.0
2011-08-30 15:40:00,60.08,60.17,60.04,60.17,21800.0,34.3026,34.354,34.2798,34.354,21800.0
2011-08-30 15:45:00,60.19,60.23,60.05,60.11,26800.0,34.3654,34.3883,34.2855,34.3197,26800.0
2011-08-30 15:50:00,60.1,60.12,59.95,60.02,38100.0,34.314,34.3255,34.2284,34.2684,38100.0
2011-08-30 15:55:00,60.02,60.03,59.84,59.88,135500.0,34.2684,34.2741,34.1656,34.1884,135500.0
2011-08-31 09:30:00,60.23,60.23,59.8,59.95,19900.0,34.3883,34.3883,34.1428,34.2284,19900.0
2011-08-31 09:35:00,59.93,59.93,59.57,59.68,80500.0,34.217,34.217,34.0114,34.0742,80500.0
2011-08-31 09:40:00,59.7,60.05,59.66,59.87,18700.0,34.0857,34.2855,34.0628,34.1827,18700.0
2011-08-31 09:45:00,59.88,59.92,59.68,59.71,26400.0,34.1884,34.2113,34.0742,34.0914,26400.0
2011-08-31 09:50:00,59.71,59.73,59.59,59.6,28600.0,34.0914,34.1028,34.0229,34.0286,28600.0
2011-08-31 09:55:00,59.6,59.62,59.42,59.47,21600.0,34.0286,34.04,33.9258,33.9543,21600.0
2011-08-31 10:00:00,59.55,59.68,59.54,59.6,24500.0,34.0,34.0742,33.9943,34.0286,24500.0
2011-08-31 10:05:00,59.62,59.65,59.43,59.43,35000.0,34.04,34.0571,33.9315,33.9315,35000.0
2011-08-31 10:10:00,59.44,59.55,59.42,59.54,36900.0,33.9372,34.0,33.9258,33.9943,36900.0
2011-08-31 10:15:00,59.56,59.68,59.56,59.57,24200.0,34.0057,34.0742,34.0057,34.0114,24200.0
2011-08-31 10:20:00,59.57,59.62,59.49,59.51,20100.0,34.0114,34.04,33.9658,33.9772,20100.0
2011-08-31 10:25:00,59.5,59.56,59.5,59.55,13500.0,33.9715,34.0057,33.9715,34.0,13500.0
2011-08-31 10:30:00,59.53,59.66,59.5,59.66,14600.0,33.9886,34.0628,33.9715,34.0628,14600.0
2011-08-31 10:35:00,59.66,59.8,59.66,59.77,4000.0,34.0628,34.1428,34.0628,34.1256,4000.0
2011-08-31 10:40:00,59.77,59.78,59.72,59.78,6900.0,34.1256,34.1313,34.0971,34.1313,6900.0
2011-08-31 10:45:00,59.8,60.1,59.8,59.94,28200.0,34.1428,34.314,34.1428,34.2227,28200.0
2011-08-31 10:50:00,59.93,59.94,59.73,59.74,12100.0,34.217,34.2227,34.1028,34.1085,12100.0
2011-08-31 10:55:00,59.73,59.94,59.72,59.92,36000.0,34.1028,34.2227,34.0971,34.2113,36000.0
2011-08-31 11:00:00,59.91,59.91,59.72,59.78,11800.0,34.2056,34.2056,34.0971,34.1313,11800.0
2011-08-31 11:05:00,59.74,59.9,59.72,59.86,7700.0,34.1085,34.1998,34.0971,34.177,7700.0
2011-08-31 11:10:00,59.88,59.93,59.88,59.88,5000.0,34.1884,34.217,34.1884,34.1884,5000.0
2011-08-31 11:15:00,59.84,59.87,59.8,59.8,5900.0,34.1656,34.1827,34.1428,34.1428,5900.0
2011-08-31 11:20:00,59.8,59.84,59.77,59.81,9100.0,34.1428,34.1656,34.1256,34.1485,9100.0
2011-08-31 11:25:00,59.82,59.87,59.82,59.85,3300.0,34.1542,34.1827,34.1542,34.1713,3300.0
2011-08-31 11:30:00,59.85,59.95,59.82,59.94,14000.0,34.1713,34.2284,34.1542,34.2227,14000.0
2011-08-31 11:35:00,59.94,59.99,59.9,59.98,10300.0,34.2227,34.2512,34.1998,34.2455,10300.0
2011-08-31 11:40:00,60.0,60.09,59.98,59.99,10200.0,34.2569,34.3083,34.2455,34.2512,10200.0
2011-08-31 11:45:00,60.0,60.0,59.8,59.81,12400.0,34.2569,34.2569,34.1428,34.1485,12400.0
2011-08-31 11:50:00,59.82,59.87,59.78,59.85,13300.0,34.1542,34.1827,34.1313,34.1713,13300.0
2011-08-31 11:55:00,59.85,59.89,59.76,59.83,11900.0,34.1713,34.1941,34.1199,34.1599,11900.0
2011-08-31 12:00:00,59.8,59.85,59.77,59.85,9900.0,34.1428,34.1713,34.1256,34.1713,9900.0
2011-08-31 12:05:00,59.84,59.92,59.84,59.92,21500.0,34.1656,34.2113,34.1656,34.2113,21500.0
2011-08-31 12:10:00,59.89,59.96,59.89,59.92,23000.0,34.1941,34.2341,34.1941,34.2113,23000.0
2011-08-31 12:15:00,59.94,59.94,59.8,59.83,27900.0,34.2227,34.2227,34.1428,34.1599,27900.0
2011-08-31 12:20:00,59.84,59.86,59.78,59.83,12800.0,34.1656,34.177,34.1313,34.1599,12800.0
2011-08-31 12:25:00,59.84,59.84,59.66,59.67,20200.0,34.1656,34.1656,34.0628,34.0685,20200.0
2011-08-31 12:30:00,59.65,59.78,59.65,59.73,8700.0,34.0571,34.1313,34.0571,34.1028,8700.0
2011-08-31 12:35:00,59.78,59.82,59.78,59.79,6500.0,34.1313,34.1542,34.1313,34.137,6500.0
2011-08-31 12:40:00,59.79,59.83,59.72,59.72,5800.0,34.137,34.1599,34.0971,34.0971,5800.0
2011-08-31 12:45:00,59.71,59.79,59.69,59.74,4600.0,34.0914,34.137,34.0799,34.1085,4600.0
2011-08-31 12:50:00,59.76,59.81,59.71,59.76,5800.0,34.1199,34.1485,34.0914,34.1199,5800.0
2011-08-31 12:55:00,59.77,59.85,59.77,59.85,4300.0,34.1256,34.1713,34.1256,34.1713,4300.0
2011-08-31 13:00:00,59.85,59.85,59.67,59.68,10400.0,34.1713,34.1713,34.0685,34.0742,10400.0
2011-08-31 13:05:00,59.68,59.73,59.67,59.68,7000.0,34.0742,34.1028,34.0685,34.0742,7000.0
2011-08-31 13:10:00,59.68,59.78,59.68,59.75,5100.0,34.0742,34.1313,34.0742,34.1142,5100.0
2011-08-31 13:15:00,59.72,59.73,59.66,59.73,5700.0,34.0971,34.1028,34.0628,34.1028,5700.0
2011-08-31 13:20:00,59.71,59.71,59.62,59.62,6200.0,34.0914,34.0914,34.04,34.04,6200.0
2011-08-31 13:25:00,59.62,59.73,59.61,59.73,5400.0,34.04,34.1028,34.0343,34.1028,5400.0
2011-08-31 13:30:00,59.72,59.8,59.68,59.75,13000.0,34.0971,34.1428,34.0742,34.1142,13000.0
2011-08-31 13:35:00,59.75,59.8,59.73,59.79,13500.0,34.1142,34.1428,34.1028,34.137,13500.0
2011-08-31 13:40:00,59.79,59.8,59.75,59.77,10900.0,34.137,34.1428,34.1142,34.1256,10900.0
2011-08-31 13:45:00,59.75,59.8,59.75,59.8,8200.0,34.1142,34.1428,34.1142,34.1428,8200.0
2011-08-31 13:50:00,59.78,59.83,59.77,59.82,22600.0,34.1313,34.1599,34.1256,34.1542,22600.0
2011-08-31 13:55:00,59.82,59.85,59.81,59.84,11700.0,34.1542,34.1713,34.1485,34.1656,11700.0
2011-08-31 14:00:00,59.83,59.85,59.74,59.76,25900.0,34.1599,34.1713,34.1085,34.1199,25900.0
2011-08-31 14:05:00,59.75,59.77,59.72,59.74,28200.0,34.1142,34.1256,34.0971,34.1085,28200.0
2011-08-31 14:10:00,59.73,59.74,59.66,59.66,15600.0,34.1028,34.1085,34.0628,34.0628,15600.0
2011-08-31 14:15:00,59.65,59.65,59.54,59.55,21000.0,34.0571,34.0571,33.9943,34.0,21000.0
2011-08-31 14:20:00,59.53,59.65,59.53,59.63,27300.0,33.9886,34.0571,33.9886,34.0457,27300.0
2011-08-31 14:25:00,59.62,59.65,59.59,59.61,17200.0,34.04,34.0571,34.0229,34.0343,17200.0
2011-08-31 14:30:00,59.6,59.68,59.59,59.64,15400.0,34.0286,34.0742,34.0229,34.0514,15400.0
2011-08-31 14:35:00,59.63,59.71,59.55,59.66,23100.0,34.0457,34.0914,34.0,34.0628,23100.0
2011-08-31 14:40:00,59.67,59.67,59.59,59.6,23400.0,34.0685,34.0685,34.0229,34.0286,23400.0
2011-08-31 14:45:00,59.61,59.74,59.61,59.72,9000.0,34.0343,34.1085,34.0343,34.0971,9000.0
2011-08-31 14:50:00,59.72,59.74,59.61,59.66,25100.0,34.0971,34.1085,34.0343,34.0628,25100.0
2011-08-31 14:55:00,59.65,59.74,59.62,59.73,25300.0,34.0571,34.1085,34.04,34.1028,25300.0
2011-08-31 15:00:00,59.73,59.8,59.7,59.79,20100.0,34.1028,34.1428,34.0857,34.137,20100.0
2011-08-31 15:05:00,59.8,59.88,59.75,59.76,20200.0,34.1428,34.1884,34.1142,34.1199,20200.0
2011-08-31 15:10:00,59.75,59.75,59.64,59.69,25600.0,34.1142,34.1142,34.0514,34.0799,25600.0
2011-08-31 15:15:00,59.67,59.71,59.59,59.65,41600.0,34.0685,34.0914,34.0229,34.0571,41600.0
2011-08-31 15:20:00,59.64,59.72,59.62,59.69,59600.0,34.0514,34.0971,34.04,34.0799,59600.0
2011-08-31 15:25:00,59.7,59.76,59.65,59.73,38700.0,34.0857,34.1199,34.0571,34.1028,38700.0
2011-08-31 15:30:00,59.73,59.77,59.68,59.71,25500.0,34.1028,34.1256,34.0742,34.0914,25500.0
2011-08-31 15:35:00,59.71,59.81,59.71,59.78,26700.0,34.0914,34.1485,34.0914,34.1313,26700.0
2011-08-31 15:40:00,59.78,59.88,59.76,59.88,27400.0,34.1313,34.1884,34.1199,34.1884,27400.0
2011-08-31 15:45:00,59.89,59.96,59.77,59.8,81300.0,34.1941,34.2341,34.1256,34.1428,81300.0
2011-08-31 15:50:00,59.81,59.88,59.76,59.78,61600.0,34.1485,34.1884,34.1199,34.1313,61600.0
2011-08-31 15:55:00,59.79,59.8,59.71,59.78,88600.0,34.137,34.1428,34.0914,34.1313,88600.0
2011-09-01 09:30:00,59.94,59.99,59.77,59.93,13400.0,34.2227,34.2512,34.1256,34.217,13400.0
2011-09-01 09:35:00,59.93,60.09,59.85,59.85,6600.0,34.217,34.3083,34.1713,34.1713,6600.0
2011-09-01 09:40:00,59.86,59.87,59.65,59.74,10500.0,34.177,34.1827,34.0571,34.1085,10500.0
2011-09-01 09:45:00,59.74,59.74,59.54,59.72,16600.0,34.1085,34.1085,33.9943,34.0971,16600.0
2011-09-01 09:50:00,59.7,59.72,59.5,59.57,16700.0,34.0857,34.0971,33.9715,34.0114,16700.0
2011-09-01 09:55:00,59.52,59.54,59.35,59.47,8500.0,33.9829,33.9943,33.8858,33.9543,8500.0
2011-09-01 10:00:00,59.46,60.01,59.41,59.73,26300.0,33.9486,34.2627,33.9201,34.1028,26300.0
2011-09-01 10:05:00,59.75,59.96,59.67,59.92,6600.0,34.1142,34.2341,34.0685,34.2113,6600.0
2011-09-01 10:10:00,59.92,59.92,59.74,59.75,6000.0,34.2113,34.2113,34.1085,34.1142,6000.0
2011-09-01 10:15:00,59.79,60.01,59.79,59.98,18100.0,34.137,34.2627,34.137,34.2455,18100.0
2011-09-01 10:20:00,60.0,60.05,59.96,59.99,8100.0,34.2569,34.2855,34.2341,34.2512,8100.0
2011-09-01 10:25:00,60.01,60.1,59.93,59.98,9600.0,34.2627,34.314,34.217,34.2455,9600.0
2011-09-01 10:30:00,59.92,59.92,59.75,59.84,11000.0,34.2113,34.2113,34.1142,34.1656,11000.0
2011-09-01 10:35:00,59.85,60.09,59.8,60.04,8700.0,34.1713,34.3083,34.1428,34.2798,8700.0
2011-09-01 10:40:00,60.04,60.1,60.0,60.01,4600.0,34.2798,34.314,34.2569,34.2627,4600.0
2011-09-01 10:45:00,60.01,60.01,59.75,59.82,16600.0,34.2627,34.2627,34.1142,34.1542,16600.0
2011-09-01 10:50:00,59.82,59.89,59.77,59.85,17900.0,34.1542,34.1941,34.1256,34.1713,17900.0
2011-09-01 10:55:00,59.84,59.89,59.76,59.86,22700.0,34.1656,34.1941,34.1199,34.177,22700.0
2011-09-01 11:00:00,59.86,59.86,59.67,59.71,38600.0,34.177,34.177,34.0685,34.0914,38600.0
2011-09-01 11:05:00,59.7,59.7,59.5,59.52,14500.0,34.0857,34.0857,33.9715,33.9829,14500.0
2011-09-01 11:10:00,59.52,59.58,59.5,59.51,7000.0,33.9829,34.0171,33.9715,33.9772,7000.0
2011-09-01 11:15:00,59.51,59.82,59.51,59.81,5000.0,33.9772,34.1542,33.9772,34.1485,5000.0
2011-09-01 11:20:00,59.84,59.9,59.78,59.82,13900.0,34.1656,34.1998,34.1313,34.1542,13900.0
2011-09-01 11:25:00,59.8,59.84,59.73,59.84,8900.0,34.1428,34.1656,34.1028,34.1656,8900.0
2011-09-01 11:30:00,59.84,59.88,59.83,59.86,12100.0,34.1656,34.1884,34.1599,34.177,12100.0
2011-09-01 11:35:00,59.86,59.86,59.76,59.86,7400.0,34.177,34.177,34.1199,34.177,7400.0
2011-09-01 11:40:00,59.87,59.88,59.71,59.78,8400.0,34.1827,34.1884,34.0914,34.1313,8400.0
2011-09-01 11:45:00,59.8,59.85,59.74,59.8,7700.0,34.1428,34.1713,34.1085,34.1428,7700.0
2011-09-01 11:50:00,59.8,59.88,59.72,59.84,11600.0,34.1428,34.1884,34.0971,34.1656,11600.0
2011-09-01 11:55:00,59.81,59.81,59.72,59.77,9400.0,34.1485,34.1485,34.0971,34.1256,9400.0
2011-09-01 12:00:00,59.74,59.74,59.65,59.68,6800.0,34.1085,34.1085,34.0571,34.0742,6800.0
2011-09-01 12:05:00,59.67,59.78,59.67,59.77,4900.0,34.0685,34.1313,34.0685,34.1256,4900.0
2011-09-01 12:10:00,59.77,59.8,59.74,59.79,7300.0,34.1256,34.1428,34.1085,34.137,7300.0
2011-09-01 12:15:00,59.77,59.77,59.66,59.73,6400.0,34.1256,34.1256,34.0628,34.1028,6400.0
2011-09-01 12:20:00,59.75,59.83,59.74,59.83,6700.0,34.1142,34.1599,34.1085,34.1599,6700.0
2011-09-01 12:25:00,59.81,59.87,59.78,59.87,6400.0,34.1485,34.1827,34.1313,34.1827,6400.0
2011-09-01 12:30:00,59.87,59.88,59.77,59.79,11200.0,34.1827,34.1884,34.1256,34.137,11200.0
2011-09-01 12:35:00,59.76,59.77,59.7,59.7,10500.0,34.1199,34.1256,34.0857,34.0857,10500.0
2011-09-01 12:40:00,59.71,59.75,59.63,59.63,9300.0,34.0914,34.1142,34.0457,34.0457,9300.0
2011-09-01 12:45:00,59.63,59.64,59.55,59.56,8100.0,34.0457,34.0514,34.0,34.0057,8100.0
2011-09-01 12:50:00,59.55,59.6,59.5,59.5,8200.0,34.0,34.0286,33.9715,33.9715,8200.0
2011-09-01 12:55:00,59.5,59.59,59.46,59.46,6000.0,33.9715,34.0229,33.9486,33.9486,6000.0
2011-09-01 13:00:00,59.45,59.49,59.4,59.41,16600.0,33.9429,33.9658,33.9144,33.9201,16600.0
2011-09-01 13:05:00,59.42,59.42,59.18,59.18,12200.0,33.9258,33.9258,33.7888,33.7888,12200.0
2011-09-01 13:10:00,59.18,59.2,59.13,59.17,19600.0,33.7888,33.8002,33.7602,33.7831,19600.0
2011-09-01 13:15:00,59.17,59.17,59.14,59.17,11900.0,33.7831,33.7831,33.7659,33.7831,11900.0
2011-09-01 13:20:00,59.17,59.21,58.99,58.99,23000.0,33.7831,33.8059,33.6803,33.6803,23000.0
2011-09-01 13:25:00,59.0,59.09,58.94,58.96,27900.0,33.686,33.7374,33.6517,33.6632,27900.0
2011-09-01 13:30:00,58.96,58.96,58.81,58.86,33000.0,33.6632,33.6632,33.5775,33.6061,33000.0
2011-09-01 13:35:00,58.85,58.86,58.73,58.73,27200.0,33.6004,33.6061,33.5318,33.5318,27200.0
2011-09-01 13:40:00,58.73,58.81,58.65,58.79,9600.0,33.5318,33.5775,33.4862,33.5661,9600.0
2011-09-01 13:45:00,58.79,58.89,58.76,58.85,14200.0,33.5661,33.6232,33.549,33.6004,14200.0
2011-09-01 13:50:00,58.84,58.84,58.74,58.81,9300.0,33.5946,33.5946,33.5375,33.5775,9300.0
2011-09-01 13:55:00,58.81,58.91,58.75,58.81,8800.0,33.5775,33.6346,33.5433,33.5775,8800.0
2011-09-01 14:00:00,58.8,58.85,58.67,58.67,10500.0,33.5718,33.6004,33.4976,33.4976,10500.0
2011-09-01 14:05:00,58.66,58.78,58.66,58.74,11900.0,33.4919,33.5604,33.4919,33.5375,11900.0
2011-09-01 14:10:00,58.74,58.84,58.71,58.81,13400.0,33.5375,33.5946,33.5204,33.5775,13400.0
2011-09-01 14:15:00,58.8,58.84,58.65,58.7,18700.0,33.5718,33.5946,33.4862,33.5147,18700.0
2011-09-01 14:20:00,58.7,58.75,58.62,58.73,21100.0,33.5147,33.5433,33.469,33.5318,21100.0
2011-09-01 14:25:00,58.74,58.81,58.68,58.81,12800.0,33.5375,33.5775,33.5033,33.5775,12800.0
2011-09-01 14:30:00,58.81,58.96,58.81,58.94,15100.0,33.5775,33.6632,33.5775,33.6517,15100.0
2011-09-01 14:35:00,58.94,59.0,58.93,58.99,17900.0,33.6517,33.686,33.646,33.6803,17900.0
2011-09-01 14:40:00,59.0,59.13,58.99,59.03,17800.0,33.686,33.7602,33.6803,33.7031,17800.0
2011-09-01 14:45:00,59.04,59.08,58.97,59.01,22700.0,33.7088,33.7317,33.6689,33.6917,22700.0
2011-09-01 14:50:00,59.02,59.11,58.96,59.11,14300.0,33.6974,33.7488,33.6632,33.7488,14300.0
2011-09-01 14:55:00,59.12,59.14,58.98,59.01,18700.0,33.7545,33.7659,33.6746,33.6917,18700.0
2011-09-01 15:00:00,59.03,59.06,58.95,59.03,30600.0,33.7031,33.7203,33.6574,33.7031,30600.0
2011-09-01 15:05:00,59.02,59.06,58.9,58.97,28400.0,33.6974,33.7203,33.6289,33.6689,28400.0
2011-09-01 15:10:00,58.98,59.08,58.95,59.02,22300.0,33.6746,33.7317,33.6574,33.6974,22300.0
2011-09-01 15:15:00,59.03,59.12,58.98,59.08,25400.0,33.7031,33.7545,33.6746,33.7317,25400.0
2011-09-01 15:20:00,59.09,59.26,59.07,59.25,32300.0,33.7374,33.8344,33.726,33.8287,32300.0
2011-09-01 15:25:00,59.26,59.34,59.21,59.21,21900.0,33.8344,33.8801,33.8059,33.8059,21900.0
2011-09-01 15:30:00,59.23,59.23,59.14,59.15,28600.0,33.8173,33.8173,33.7659,33.7716,28600.0
2011-09-01 15:35:00,59.15,59.22,59.11,59.11,29200.0,33.7716,33.8116,33.7488,33.7488,29200.0
2011-09-01 15:40:00,59.11,59.19,59.09,59.18,40700.0,33.7488,33.7945,33.7374,33.7888,40700.0
2011-09-01 15:45:00,59.19,59.29,59.14,59.28,37000.0,33.7945,33.8516,33.7659,33.8459,37000.0
2011-09-01 15:50:00,59.27,59.3,59.18,59.25,54200.0,33.8402,33.8573,33.7888,33.8287,54200.0
2011-09-01 15:55:00,59.27,59.27,59.16,59.19,132300.0,33.8402,33.8402,33.7773,33.7945,132300.0
2011-09-02 09:30:00,58.0,58.12,57.84,58.02,7700.0,33.115,33.1836,33.0237,33.1265,7700.0
2011-09-02 09:35:00,58.11,58.23,58.03,58.19,7900.0,33.1779,33.2464,33.1322,33.2235,7900.0
2011-09-02 09:40:00,58.17,58.45,58.17,58.45,3800.0,33.2121,33.372,33.2121,33.372,3800.0
2011-09-02 09:45:00,58.49,58.69,58.41,58.69,3300.0,33.3948,33.509,33.3491,33.509,3300.0
2011-09-02 09:50:00,58.7,58.74,58.45,58.55,8000.0,33.5147,33.5375,33.372,33.4291,8000.0
2011-09-02 09:55:00,58.53,58.63,58.42,58.51,8400.0,33.4176,33.4747,33.3548,33.4062,8400.0
2011-09-02 10:00:00,58.5,58.73,58.35,58.35,9900.0,33.4005,33.5318,33.3149,33.3149,9900.0
2011-09-02 10:05:00,58.35,58.61,58.32,58.52,37500.0,33.3149,33.4633,33.2977,33.4119,37500.0
2011-09-02 10:10:00,58.54,58.6,58.52,58.55,15400.0,33.4234,33.4576,33.4119,33.4291,15400.0
2011-09-02 10:15:00,58.56,58.78,58.47,58.78,47100.0,33.4348,33.5604,33.3834,33.5604,47100.0
2011-09-02 10:20:00,58.79,58.84,58.67,58.84,10900.0,33.5661,33.5946,33.4976,33.5946,10900.0
2011-09-02 10:25:00,58.82,58.93,58.7,58.74,11200.0,33.5832,33.646,33.5147,33.5375,11200.0
2011-09-02 10:30:00,58.73,58.73,58.49,58.5,6200.0,33.5318,33.5318,33.3948,33.4005,6200.0
2011-09-02 10:35:00,58.47,58.55,58.43,58.55,7800.0,33.3834,33.4291,33.3606,33.4291,7800.0
2011-09-02 10:40:00,58.55,58.55,58.39,58.43,12200.0,33.4291,33.4291,33.3377,33.3606,12200.0
2011-09-02 10:45:00,58.39,58.5,58.39,58.48,17500.0,33.3377,33.4005,33.3377,33.3891,17500.0
2011-09-02 10:50:00,58.48,58.51,58.36,58.37,15600.0,33.3891,33.4062,33.3206,33.3263,15600.0
2011-09-02 10:55:00,58.34,58.51,58.34,58.48,20700.0,33.3092,33.4062,33.3092,33.3891,20700.0
2011-09-02 11:00:00,58.46,58.53,58.43,58.48,17700.0,33.3777,33.4176,33.3606,33.3891,17700.0
2011-09-02 11:05:00,58.5,58.55,58.44,58.46,11300.0,33.4005,33.4291,33.3663,33.3777,11300.0
2011-09-02 11:10:00,58.47,58.65,58.46,58.64,5500.0,33.3834,33.4862,33.3777,33.4805,5500.0
2011-09-02 11:15:00,58.63,58.65,58.57,58.6,5500.0,33.4747,33.4862,33.4405,33.4576,5500.0
2011-09-02 11:20:00,58.62,58.63,58.49,58.49,7900.0,33.469,33.4747,33.3948,33.3948,7900.0
2011-09-02 11:25:00,58.5,58.54,58.45,58.48,7300.0,33.4005,33.4234,33.372,33.3891,7300.0
2011-09-02 11:30:00,58.45,58.48,58.42,58.42,10300.0,33.372,33.3891,33.3548,33.3548,10300.0
2011-09-02 11:35:00,58.41,58.47,58.37,58.42,20300.0,33.3491,33.3834,33.3263,33.3548,20300.0
2011-09-02 11:40:00,58.42,58.56,58.39,58.49,15500.0,33.3548,33.4348,33.3377,33.3948,15500.0
2011-09-02 11:45:00,58.48,58.55,58.47,58.51,8900.0,33.3891,33.4291,33.3834,33.4062,8900.0
2011-09-02 11:50:00,58.5,58.62,58.5,58.6,8000.0,33.4005,33.469,33.4005,33.4576,8000.0
2011-09-02 11:55:00,58.63,58.63,58.54,58.6,9000.0,33.4747,33.4747,33.4234,33.4576,9000.0
2011-09-02 12:00:00,58.59,58.62,58.53,58.54,11500.0,33.4519,33.469,33.4176,33.4234,11500.0
2011-09-02 12:05:00,58.55,58.59,58.53,58.56,96000.0,33.4291,33.4519,33.4176,33.4348,96000.0
2011-09-02 12:10:00,58.55,58.55,58.47,58.47,16300.0,33.4291,33.4291,33.3834,33.3834,16300.0
2011-09-02 12:15:00,58.47,58.47,58.36,58.43,12300.0,33.3834,33.3834,33.3206,33.3606,12300.0
2011-09-02 12:20:00,58.41,58.41,58.27,58.27,14900.0,33.3491,33.3491,33.2692,33.2692,14900.0
2011-09-02 12:25:00,58.26,58.33,58.23,58.31,12700.0,33.2635,33.3035,33.2464,33.292,12700.0
2011-09-02 12:30:00,58.29,58.45,58.28,58.33,49400.0,33.2806,33.372,33.2749,33.3035,49400.0
2011-09-02 12:35:00,58.33,58.33,58.23,58.28,17300.0,33.3035,33.3035,33.2464,33.2749,17300.0
2011-09-02 12:40:00,58.27,58.28,58.18,58.25,14900.0,33.2692,33.2749,33.2178,33.2578,14900.0
2011-09-02 12:45:00,58.24,58.33,58.19,58.32,19100.0,33.2521,33.3035,33.2235,33.2977,19100.0
2011-09-02 12:50:00,58.33,58.35,58.28,58.29,9000.0,33.3035,33.3149,33.2749,33.2806,9000.0
2011-09-02 12:55:00,58.3,58.34,58.29,58.34,11100.0,33.2863,33.3092,33.2806,33.3092,11100.0
2011-09-02 13:00:00,58.35,58.35,58.24,58.24,10900.0,33.3149,33.3149,33.2521,33.2521,10900.0
2011-09-02 13:05:00,58.23,58.24,58.14,58.14,8300.0,33.2464,33.2521,33.195,33.195,8300.0
2011-09-02 13:10:00,58.14,58.18,58.07,58.08,9200.0,33.195,33.2178,33.155,33.1607,9200.0
2011-09-02 13:15:00,58.07,58.12,58.03,58.08,29200.0,33.155,33.1836,33.1322,33.1607,29200.0
2011-09-02 13:20:00,58.08,58.16,58.08,58.15,20100.0,33.1607,33.2064,33.1607,33.2007,20100.0
2011-09-02 13:25:00,58.15,58.17,58.09,58.09,13200.0,33.2007,33.2121,33.1664,33.1664,13200.0
2011-09-02 13:30:00,58.09,58.11,57.99,57.99,21000.0,33.1664,33.1779,33.1093,33.1093,21000.0
2011-09-02 13:35:00,57.99,58.02,57.9,57.95,12600.0,33.1093,33.1265,33.058,33.0865,12600.0
2011-09-02 13:40:00,57.95,58.0,57.89,57.89,9500.0,33.0865,33.115,33.0522,33.0522,9500.0
2011-09-02 13:45:00,57.9,57.93,57.87,57.92,12300.0,33.058,33.0751,33.0408,33.0694,12300.0
2011-09-02 13:50:00,57.91,57.91,57.79,57.81,12200.0,33.0637,33.0637,32.9951,33.0066,12200.0
2011-09-02 13:55:00,57.82,58.04,57.82,58.0,22300.0,33.0123,33.1379,33.0123,33.115,22300.0
2011-09-02 14:00:00,57.98,58.08,57.98,58.0,11000.0,33.1036,33.1607,33.1036,33.115,11000.0
2011-09-02 14:05:00,58.01,58.05,57.93,57.95,12200.0,33.1208,33.1436,33.0751,33.0865,12200.0
2011-09-02 14:10:00,57.95,58.01,57.85,57.92,29200.0,33.0865,33.1208,33.0294,33.0694,29200.0
2011-09-02 14:15:00,57.91,57.95,57.85,57.87,9200.0,33.0637,33.0865,33.0294,33.0408,9200.0
2011-09-02 14:20:00,57.86,57.96,57.85,57.91,6500.0,33.0351,33.0922,33.0294,33.0637,6500.0
2011-09-02 14:25:00,57.91,58.02,57.89,57.93,9100.0,33.0637,33.1265,33.0522,33.0751,9100.0
2011-09-02 14:30:00,57.91,57.98,57.83,57.97,23200.0,33.0637,33.1036,33.018,33.0979,23200.0
2011-09-02 14:35:00,57.96,58.0,57.94,57.99,8700.0,33.0922,33.115,33.0808,33.1093,8700.0
2011-09-02 14:40:00,58.0,58.1,57.99,58.05,5300.0,33.115,33.1721,33.1093,33.1436,5300.0
2011-09-02 14:45:00,58.04,58.15,58.01,58.01,17100.0,33.1379,33.2007,33.1208,33.1208,17100.0
2011-09-02 14:50:00,58.02,58.16,58.02,58.16,13200.0,33.1265,33.2064,33.1265,33.2064,13200.0
2011-09-02 14:55:00,58.14,58.21,58.11,58.15,5300.0,33.195,33.2349,33.1779,33.2007,5300.0
2011-09-02 15:00:00,58.17,58.25,58.09,58.15,12400.0,33.2121,33.2578,33.1664,33.2007,12400.0
2011-09-02 15:05:00,58.14,58.22,58.11,58.14,8300.0,33.195,33.2407,33.1779,33.195,8300.0
2011-09-02 15:10:00,58.15,58.2,58.14,58.19,7500.0,33.2007,33.2292,33.195,33.2235,7500.0
2011-09-02 15:15:00,58.17,58.21,58.09,58.13,9600.0,33.2121,33.2349,33.1664,33.1893,9600.0
2011-09-02 15:20:00,58.17,58.24,58.17,58.23,9600.0,33.2121,33.2521,33.2121,33.2464,9600.0
2011-09-02 15:25:00,58.23,58.23,58.15,58.16,9700.0,33.2464,33.2464,33.2007,33.2064,9700.0
2011-09-02 15:30:00,58.16,58.26,58.13,58.26,16800.0,33.2064,33.2635,33.1893,33.2635,16800.0
2011-09-02 15:35:00,58.27,58.31,58.16,58.29,16500.0,33.2692,33.292,33.2064,33.2806,16500.0
2011-09-02 15:40:00,58.27,58.36,58.2,58.25,21500.0,33.2692,33.3206,33.2292,33.2578,21500.0
2011-09-02 15:45:00,58.24,58.24,57.98,58.04,45600.0,33.2521,33.2521,33.1036,33.1379,45600.0
2011-09-02 15:50:00,58.04,58.07,57.95,58.0,33700.0,33.1379,33.155,33.0865,33.115,33700.0
2011-09-02 15:55:00,58.01,58.03,57.81,57.85,83200.0,33.1208,33.1322,33.0066,33.0294,83200.0
2011-09-06 09:30:00,56.54,56.62,56.28,56.55,13000.0,32.2815,32.3271,32.133,32.2872,13000.0
2011-09-06 09:35:00,56.65,57.18,56.58,57.05,9000.0,32.3443,32.6469,32.3043,32.5726,9000.0
2011-09-06 09:40:00,57.04,57.33,56.99,57.24,8200.0,32.5669,32.7325,32.5384,32.6811,8200.0
2011-09-06 09:45:00,57.25,57.44,57.16,57.44,4300.0,32.6868,32.7953,32.6354,32.7953,4300.0
2011-09-06 09:50:00,57.44,57.54,57.24,57.45,8800.0,32.7953,32.8524,32.6811,32.801,8800.0
2011-09-06 09:55:00,57.46,57.68,57.45,57.66,5000.0,32.8067,32.9323,32.801,32.9209,5000.0
2011-09-06 10:00:00,57.73,57.91,57.53,57.66,12600.0,32.9609,33.0637,32.8467,32.9209,12600.0
2011-09-06 10:05:00,57.67,57.67,57.4,57.46,12900.0,32.9266,32.9266,32.7725,32.8067,12900.0
2011-09-06 10:10:00,57.57,57.57,57.13,57.13,5000.0,32.8695,32.8695,32.6183,32.6183,5000.0
2011-09-06 10:15:00,57.11,57.2,57.11,57.16,2900.0,32.6069,32.6583,32.6069,32.6354,2900.0
2011-09-06 10:20:00,57.13,57.16,57.08,57.11,1300.0,32.6183,32.6354,32.5898,32.6069,1300.0
2011-09-06 10:25:00,57.18,57.2,56.94,56.95,10500.0,32.6469,32.6583,32.5098,32.5155,10500.0
2011-09-06 10:30:00,56.95,57.0,56.86,56.94,7000.0,32.5155,32.5441,32.4642,32.5098,7000.0
2011-09-06 10:35:00,57.0,57.08,56.85,56.9,8500.0,32.5441,32.5898,32.4585,32.487,8500.0
2011-09-06 10:40:00,56.95,57.18,56.93,57.11,26100.0,32.5155,32.6469,32.5041,32.6069,26100.0
2011-09-06 10:45:00,57.14,57.14,56.93,57.0,19200.0,32.624,32.624,32.5041,32.5441,19200.0
2011-09-06 10:50:00,57.0,57.1,56.99,57.04,19100.0,32.5441,32.6012,32.5384,32.5669,19100.0
2011-09-06 10:55:00,57.03,57.08,56.95,56.99,7200.0,32.5612,32.5898,32.5155,32.5384,7200.0
2011-09-06 11:00:00,57.01,57.09,56.97,57.05,8800.0,32.5498,32.5955,32.527,32.5726,8800.0
2011-09-06 11:05:00,57.03,57.05,56.92,56.95,7700.0,32.5612,32.5726,32.4984,32.5155,7700.0
2011-09-06 11:10:00,56.94,57.09,56.94,57.08,20800.0,32.5098,32.5955,32.5098,32.5898,20800.0
2011-09-06 11:15:00,57.08,57.17,57.05,57.11,23700.0,32.5898,32.6412,32.5726,32.6069,23700.0
2011-09-06 11:20:00,57.08,57.09,56.97,56.98,9400.0,32.5898,32.5955,32.527,32.5327,9400.0
2011-09-06 11:25:00,57.0,57.1,56.97,57.1,9100.0,32.5441,32.6012,32.527,32.6012,9100.0
2011-09-06 11:30:00,57.12,57.17,57.09,57.11,7100.0,32.6126,32.6412,32.5955,32.6069,7100.0
2011-09-06 11:35:00,57.11,57.14,57.02,57.02,11100.0,32.6069,32.624,32.5555,32.5555,11100.0
2011-09-06 11:40:00,56.99,57.08,56.97,57.07,2600.0,32.5384,32.5898,32.527,32.5841,2600.0
2011-09-06 11:45:00,57.06,57.08,57.01,57.04,2200.0,32.5784,32.5898,32.5498,32.5669,2200.0
2011-09-06 11:50:00,57.09,57.1,57.05,57.07,5700.0,32.5955,32.6012,32.5726,32.5841,5700.0
2011-09-06 11:55:00,57.07,57.09,57.06,57.06,3200.0,32.5841,32.5955,32.5784,32.5784,3200.0
2011-09-06 12:00:00,57.07,57.07,56.97,56.97,5500.0,32.5841,32.5841,32.527,32.527,5500.0
2011-09-06 12:05:00,57.01,57.18,57.01,57.15,11700.0,32.5498,32.6469,32.5498,32.6297,11700.0
2011-09-06 12:10:00,57.14,57.21,57.14,57.14,5300.0,32.624,32.664,32.624,32.624,5300.0
2011-09-06 12:15:00,57.16,57.25,57.15,57.25,6600.0,32.6354,32.6868,32.6297,32.6868,6600.0
2011-09-06 12:20:00,57.25,57.25,57.19,57.19,10900.0,32.6868,32.6868,32.6526,32.6526,10900.0
2011-09-06 12:25:00,57.19,57.27,57.17,57.27,5900.0,32.6526,32.6983,32.6412,32.6983,5900.0
2011-09-06 12:30:00,57.26,57.27,57.1,57.11,5400.0,32.6925,32.6983,32.6012,32.6069,5400.0
2011-09-06 12:35:00,57.1,57.11,57.02,57.03,4200.0,32.6012,32.6069,32.5555,32.5612,4200.0
2011-09-06 12:40:00,57.07,57.07,57.02,57.07,2300.0,32.5841,32.5841,32.5555,32.5841,2300.0
2011-09-06 12:45:00,57.07,57.18,57.06,57.17,4700.0,32.5841,32.6469,32.5784,32.6412,4700.0
2011-09-06 12:50:00,57.16,57.26,57.15,57.17,11200.0,32.6354,32.6925,32.6297,32.6412,11200.0
2011-09-06 12:55:00,57.18,57.18,57.06,57.1,7200.0,32.6469,32.6469,32.5784,32.6012,7200.0
2011-09-06 13:00:00,57.13,57.15,57.07,57.08,4400.0,32.6183,32.6297,32.5841,32.5898,4400.0
2011-09-06 13:05:00,57.1,57.26,57.1,57.19,5600.0,32.6012,32.6925,32.6012,32.6526,5600.0
2011-09-06 13:10:00,57.22,57.4,57.22,57.33,2500.0,32.6697,32.7725,32.6697,32.7325,2500.0
2011-09-06 13:15:00,57.32,57.37,57.3,57.33,6700.0,32.7268,32.7553,32.7154,32.7325,6700.0
2011-09-06 13:20:00,57.35,57.43,57.32,57.41,3500.0,32.7439,32.7896,32.7268,32.7782,3500.0
2011-09-06 13:25:00,57.35,57.37,57.27,57.34,9600.0,32.7439,32.7553,32.6983,32.7382,9600.0
2011-09-06 13:30:00,57.33,57.38,57.27,57.29,18500.0,32.7325,32.7611,32.6983,32.7097,18500.0
2011-09-06 13:35:00,57.26,57.33,57.21,57.29,7200.0,32.6925,32.7325,32.664,32.7097,7200.0
2011-09-06 13:40:00,57.31,57.38,57.29,57.38,11000.0,32.7211,32.7611,32.7097,32.7611,11000.0
2011-09-06 13:45:00,57.39,57.51,57.38,57.51,3200.0,32.7668,32.8353,32.7611,32.8353,3200.0
2011-09-06 13:50:00,57.48,57.52,57.44,57.52,6900.0,32.8182,32.841,32.7953,32.841,6900.0
2011-09-06 13:55:00,57.5,57.52,57.49,57.5,7200.0,32.8296,32.841,32.8239,32.8296,7200.0
2011-09-06 14:00:00,57.49,57.53,57.49,57.52,11800.0,32.8239,32.8467,32.8239,32.841,11800.0
2011-09-06 14:05:00,57.53,57.6,57.5,57.55,9300.0,32.8467,32.8867,32.8296,32.8581,9300.0
2011-09-06 14:10:00,57.57,57.63,57.53,57.61,9900.0,32.8695,32.9038,32.8467,32.8924,9900.0
2011-09-06 14:15:00,57.6,57.76,57.6,57.73,3200.0,32.8867,32.978,32.8867,32.9609,3200.0
2011-09-06 14:20:00,57.73,57.73,57.61,57.66,2600.0,32.9609,32.9609,32.8924,32.9209,2600.0
2011-09-06 14:25:00,57.65,57.72,57.6,57.6,3100.0,32.9152,32.9552,32.8867,32.8867,3100.0
2011-09-06 14:30:00,57.63,57.63,57.53,57.55,3700.0,32.9038,32.9038,32.8467,32.8581,3700.0
2011-09-06 14:35:00,57.56,57.56,57.44,57.46,4900.0,32.8638,32.8638,32.7953,32.8067,4900.0
2011-09-06 14:40:00,57.42,57.45,57.35,57.41,5600.0,32.7839,32.801,32.7439,32.7782,5600.0
2011-09-06 14:45:00,57.42,57.42,57.34,57.35,3400.0,32.7839,32.7839,32.7382,32.7439,3400.0
2011-09-06 14:50:00,57.33,57.34,57.19,57.27,13000.0,32.7325,32.7382,32.6526,32.6983,13000.0
2011-09-06 14:55:00,57.24,57.26,57.11,57.13,10800.0,32.6811,32.6925,32.6069,32.6183,10800.0
2011-09-06 15:00:00,57.14,57.18,56.98,57.04,9900.0,32.624,32.6469,32.5327,32.5669,9900.0
2011-09-06 15:05:00,56.99,57.07,56.97,56.98,8100.0,32.5384,32.5841,32.527,32.5327,8100.0
2011-09-06 15:10:00,57.01,57.07,56.98,57.01,8200.0,32.5498,32.5841,32.5327,32.5498,8200.0
2011-09-06 15:15:00,56.98,57.01,56.92,56.96,11100.0,32.5327,32.5498,32.4984,32.5213,11100.0
2011-09-06 15:20:00,56.95,57.26,56.95,57.23,17200.0,32.5155,32.6925,32.5155,32.6754,17200.0
2011-09-06 15:25:00,57.24,57.31,57.15,57.18,14100.0,32.6811,32.7211,32.6297,32.6469,14100.0
2011-09-06 15:30:00,57.15,57.2,56.99,57.0,29700.0,32.6297,32.6583,32.5384,32.5441,29700.0
2011-09-06 15:35:00,56.99,57.21,56.99,57.2,24700.0,32.5384,32.664,32.5384,32.6583,24700.0
2011-09-06 15:40:00,57.19,57.22,57.09,57.2,24000.0,32.6526,32.6697,32.5955,32.6583,24000.0
2011-09-06 15:45:00,57.19,57.22,57.07,57.17,31800.0,32.6526,32.6697,32.5841,32.6412,31800.0
2011-09-06 15:50:00,57.17,57.28,57.12,57.25,38900.0,32.6412,32.704,32.6126,32.6868,38900.0
2011-09-06 15:55:00,57.24,57.39,57.22,57.33,71500.0,32.6811,32.7668,32.6697,32.7325,71500.0
2011-09-07 09:30:00,58.23,58.43,58.02,58.06,21200.0,33.2464,33.3606,33.1265,33.1493,21200.0
2011-09-07 09:35:00,58.01,58.04,57.53,57.59,11700.0,33.1208,33.1379,32.8467,32.881,11700.0
2011-09-07 09:40:00,57.6,57.8,57.52,57.73,6100.0,32.8867,33.0009,32.841,32.9609,6100.0
2011-09-07 09:45:00,57.76,57.77,57.6,57.64,9100.0,32.978,32.9837,32.8867,32.9095,9100.0
2011-09-07 09:50:00,57.65,57.73,57.45,57.59,11200.0,32.9152,32.9609,32.801,32.881,11200.0
2011-09-07 09:55:00,57.52,57.59,57.42,57.53,9500.0,32.841,32.881,32.7839,32.8467,9500.0
2011-09-07 10:00:00,57.59,57.59,57.52,57.53,9500.0,32.881,32.881,32.841,32.8467,9500.0
2011-09-07 10:05:00,57.57,57.63,57.49,57.6,25600.0,32.8695,32.9038,32.8239,32.8867,25600.0
2011-09-07 10:10:00,57.64,57.69,57.61,57.63,6300.0,32.9095,32.9381,32.8924,32.9038,6300.0
2011-09-07 10:15:00,57.69,57.85,57.61,57.85,6900.0,32.9381,33.0294,32.8924,33.0294,6900.0
2011-09-07 10:20:00,57.83,58.05,57.79,58.05,19000.0,33.018,33.1436,32.9951,33.1436,19000.0
2011-09-07 10:25:00,58.01,58.01,57.91,57.94,10400.0,33.1208,33.1208,33.0637,33.0808,10400.0
2011-09-07 10:30:00,57.97,58.06,57.96,58.0,8600.0,33.0979,33.1493,33.0922,33.115,8600.0
2011-09-07 10:35:00,58.0,58.17,57.99,58.13,7000.0,33.115,33.2121,33.1093,33.1893,7000.0
2011-09-07 10:40:00,58.14,58.24,58.14,58.19,7700.0,33.195,33.2521,33.195,33.2235,7700.0
2011-09-07 10:45:00,58.21,58.26,58.16,58.16,4600.0,33.2349,33.2635,33.2064,33.2064,4600.0
2011-09-07 10:50:00,58.16,58.29,58.14,58.26,9800.0,33.2064,33.2806,33.195,33.2635,9800.0
2011-09-07 10:55:00,58.25,58.29,58.17,58.27,11500.0,33.2578,33.2806,33.2121,33.2692,11500.0
2011-09-07 11:00:00,58.26,58.29,58.22,58.26,5600.0,33.2635,33.2806,33.2407,33.2635,5600.0
2011-09-07 11:05:00,58.33,58.36,58.19,58.23,7800.0,33.3035,33.3206,33.2235,33.2464,7800.0
2011-09-07 11:10:00,58.22,58.28,58.22,58.23,7000.0,33.2407,33.2749,33.2407,33.2464,7000.0
2011-09-07 11:15:00,58.23,58.25,58.2,58.23,4000.0,33.2464,33.2578,33.2292,33.2464,4000.0
2011-09-07 11:20:00,58.22,58.36,58.22,58.26,5200.0,33.2407,33.3206,33.2407,33.2635,5200.0
2011-09-07 11:25:00,58.26,58.29,58.22,58.28,3700.0,33.2635,33.2806,33.2407,33.2749,3700.0
2011-09-07 11:30:00,58.27,58.35,58.24,58.35,7800.0,33.2692,33.3149,33.2521,33.3149,7800.0
2011-09-07 11:35:00,58.36,58.37,58.26,58.26,8400.0,33.3206,33.3263,33.2635,33.2635,8400.0
2011-09-07 11:40:00,58.26,58.3,58.25,58.29,5700.0,33.2635,33.2863,33.2578,33.2806,5700.0
2011-09-07 11:45:00,58.3,58.38,58.3,58.38,4600.0,33.2863,33.332,33.2863,33.332,4600.0
2011-09-07 11:50:00,58.42,58.44,58.42,58.44,3400.0,33.3548,33.3663,33.3548,33.3663,3400.0
2011-09-07 11:55:00,58.45,58.5,58.43,58.44,6100.0,33.372,33.4005,33.3606,33.3663,6100.0
2011-09-07 12:00:00,58.45,58.46,58.37,58.37,5600.0,33.372,33.3777,33.3263,33.3263,5600.0
2011-09-07 12:05:00,58.33,58.39,58.33,58.39,4300.0,33.3035,33.3377,33.3035,33.3377,4300.0
2011-09-07 12:10:00,58.38,58.48,58.38,58.48,3200.0,33.332,33.3891,33.332,33.3891,3200.0
2011-09-07 12:15:00,58.47,58.55,58.45,58.53,4000.0,33.3834,33.4291,33.372,33.4176,4000.0
2011-09-07 12:20:00,58.53,58.55,58.5,58.53,2600.0,33.4176,33.4291,33.4005,33.4176,2600.0
2011-09-07 12:25:00,58.54,58.57,58.51,58.54,4200.0,33.4234,33.4405,33.4062,33.4234,4200.0
2011-09-07 12:30:00,58.54,58.66,58.54,58.66,5000.0,33.4234,33.4919,33.4234,33.4919,5000.0
2011-09-07 12:35:00,58.66,58.73,58.64,58.71,5200.0,33.4919,33.5318,33.4805,33.5204,5200.0
2011-09-07 12:40:00,58.7,58.75,58.7,58.73,1900.0,33.5147,33.5433,33.5147,33.5318,1900.0
2011-09-07 12:45:00,58.73,58.74,58.7,58.73,4100.0,33.5318,33.5375,33.5147,33.5318,4100.0
2011-09-07 12:50:00,58.74,58.77,58.73,58.75,1900.0,33.5375,33.5547,33.5318,33.5433,1900.0
2011-09-07 12:55:00,58.77,58.77,58.74,58.76,2400.0,33.5547,33.5547,33.5375,33.549,2400.0
2011-09-07 13:00:00,58.75,58.78,58.73,58.78,4600.0,33.5433,33.5604,33.5318,33.5604,4600.0
2011-09-07 13:05:00,58.78,58.83,58.78,58.8,9000.0,33.5604,33.5889,33.5604,33.5718,9000.0
2011-09-07 13:10:00,58.78,58.84,58.77,58.83,6200.0,33.5604,33.5946,33.5547,33.5889,6200.0
2011-09-07 13:15:00,58.83,58.83,58.8,58.82,3500.0,33.5889,33.5889,33.5718,33.5832,3500.0
2011-09-07 13:20:00,58.83,58.86,58.8,58.85,2600.0,33.5889,33.6061,33.5718,33.6004,2600.0
2011-09-07 13:25:00,58.85,58.85,58.81,58.83,4200.0,33.6004,33.6004,33.5775,33.5889,4200.0
2011-09-07 13:30:00,58.83,58.87,58.82,58.85,3700.0,33.5889,33.6118,33.5832,33.6004,3700.0
2011-09-07 13:35:00,58.85,58.89,58.85,58.88,4900.0,33.6004,33.6232,33.6004,33.6175,4900.0
2011-09-07 13:40:00,58.88,58.89,58.85,58.87,3600.0,33.6175,33.6232,33.6004,33.6118,3600.0
2011-09-07 13:45:00,58.87,58.89,58.87,58.89,2000.0,33.6118,33.6232,33.6118,33.6232,2000.0
2011-09-07 13:50:00,58.88,58.94,58.88,58.94,4100.0,33.6175,33.6517,33.6175,33.6517,4100.0
2011-09-07 13:55:00,58.94,59.01,58.94,59.0,7300.0,33.6517,33.6917,33.6517,33.686,7300.0
2011-09-07 14:00:00,58.99,59.05,58.94,58.98,14300.0,33.6803,33.7145,33.6517,33.6746,14300.0
2011-09-07 14:05:00,58.99,59.03,58.94,59.01,7800.0,33.6803,33.7031,33.6517,33.6917,7800.0
2011-09-07 14:10:00,59.01,59.2,59.01,59.19,21500.0,33.6917,33.8002,33.6917,33.7945,21500.0
2011-09-07 14:15:00,59.18,59.26,59.15,59.25,14200.0,33.7888,33.8344,33.7716,33.8287,14200.0
2011-09-07 14:20:00,59.24,59.28,59.19,59.2,5500.0,33.823,33.8459,33.7945,33.8002,5500.0
2011-09-07 14:25:00,59.21,59.26,59.18,59.25,8200.0,33.8059,33.8344,33.7888,33.8287,8200.0
2011-09-07 14:30:00,59.26,59.3,59.21,59.29,11900.0,33.8344,33.8573,33.8059,33.8516,11900.0
2011-09-07 14:35:00,59.28,59.38,59.28,59.35,5200.0,33.8459,33.903,33.8459,33.8858,5200.0
2011-09-07 14:40:00,59.35,59.44,59.35,59.42,7600.0,33.8858,33.9372,33.8858,33.9258,7600.0
2011-09-07 14:45:00,59.42,59.45,59.34,59.4,12400.0,33.9258,33.9429,33.8801,33.9144,12400.0
2011-09-07 14:50:00,59.4,59.43,59.39,59.42,6800.0,33.9144,33.9315,33.9087,33.9258,6800.0
2011-09-07 14:55:00,59.41,59.51,59.41,59.47,7100.0,33.9201,33.9772,33.9201,33.9543,7100.0
2011-09-07 15:00:00,59.47,59.5,59.45,59.5,6100.0,33.9543,33.9715,33.9429,33.9715,6100.0
2011-09-07 15:05:00,59.5,59.5,59.44,59.47,12000.0,33.9715,33.9715,33.9372,33.9543,12000.0
2011-09-07 15:10:00,59.45,59.47,59.39,59.45,17300.0,33.9429,33.9543,33.9087,33.9429,17300.0
2011-09-07 15:15:00,59.45,59.49,59.41,59.48,12800.0,33.9429,33.9658,33.9201,33.9601,12800.0
2011-09-07 15:20:00,59.48,59.49,59.45,59.46,6500.0,33.9601,33.9658,33.9429,33.9486,6500.0
2011-09-07 15:25:00,59.47,59.48,59.42,59.47,14100.0,33.9543,33.9601,33.9258,33.9543,14100.0
2011-09-07 15:30:00,59.46,59.47,59.34,59.34,19800.0,33.9486,33.9543,33.8801,33.8801,19800.0
2011-09-07 15:35:00,59.34,59.35,59.21,59.27,22400.0,33.8801,33.8858,33.8059,33.8402,22400.0
2011-09-07 15:40:00,59.29,59.45,59.28,59.41,23300.0,33.8516,33.9429,33.8459,33.9201,23300.0
2011-09-07 15:45:00,59.39,59.5,59.39,59.48,25100.0,33.9087,33.9715,33.9087,33.9601,25100.0
2011-09-07 15:50:00,59.47,59.51,59.4,59.45,35200.0,33.9543,33.9772,33.9144,33.9429,35200.0
2011-09-07 15:55:00,59.45,59.73,59.45,59.66,113200.0,33.9429,34.1028,33.9429,34.0628,113200.0
2011-09-08 09:30:00,59.36,59.54,59.16,59.54,18500.0,33.8915,33.9943,33.7773,33.9943,18500.0
2011-09-08 09:35:00,59.42,59.58,59.41,59.58,3400.0,33.9258,34.0171,33.9201,34.0171,3400.0
2011-09-08 09:40:00,59.47,59.6,59.38,59.55,4200.0,33.9543,34.0286,33.903,34.0,4200.0
2011-09-08 09:45:00,59.56,59.56,59.27,59.36,7900.0,34.0057,34.0057,33.8402,33.8915,7900.0
2011-09-08 09:50:00,59.39,59.39,59.07,59.25,4100.0,33.9087,33.9087,33.726,33.8287,4100.0
2011-09-08 09:55:00,59.12,59.31,59.07,59.3,6500.0,33.7545,33.863,33.726,33.8573,6500.0
2011-09-08 10:00:00,59.3,59.3,59.08,59.25,11400.0,33.8573,33.8573,33.7317,33.8287,11400.0
2011-09-08 10:05:00,59.25,59.28,59.14,59.24,12600.0,33.8287,33.8459,33.7659,33.823,12600.0
2011-09-08 10:10:00,59.23,59.4,59.23,59.37,15000.0,33.8173,33.9144,33.8173,33.8972,15000.0
2011-09-08 10:15:00,59.4,59.74,59.37,59.67,15300.0,33.9144,34.1085,33.8972,34.0685,15300.0
2011-09-08 10:20:00,59.68,59.71,59.37,59.45,36100.0,34.0742,34.0914,33.8972,33.9429,36100.0
2011-09-08 10:25:00,59.47,59.62,59.41,59.47,21300.0,33.9543,34.04,33.9201,33.9543,21300.0
2011-09-08 10:30:00,59.47,59.63,59.47,59.6,18600.0,33.9543,34.0457,33.9543,34.0286,18600.0
2011-09-08 10:35:00,59.58,59.6,59.42,59.46,9100.0,34.0171,34.0286,33.9258,33.9486,9100.0
2011-09-08 10:40:00,59.47,59.84,59.46,59.82,19300.0,33.9543,34.1656,33.9486,34.1542,19300.0
2011-09-08 10:45:00,59.83,59.88,59.48,59.5,14600.0,34.1599,34.1884,33.9601,33.9715,14600.0
2011-09-08 10:50:00,59.52,59.69,59.52,59.64,5000.0,33.9829,34.0799,33.9829,34.0514,5000.0
2011-09-08 10:55:00,59.63,59.79,59.62,59.73,6700.0,34.0457,34.137,34.04,34.1028,6700.0
2011-09-08 11:00:00,59.81,59.81,59.73,59.79,3300.0,34.1485,34.1485,34.1028,34.137,3300.0
2011-09-08 11:05:00,59.79,59.86,59.71,59.76,7600.0,34.137,34.177,34.0914,34.1199,7600.0
2011-09-08 11:10:00,59.77,59.83,59.72,59.77,5500.0,34.1256,34.1599,34.0971,34.1256,5500.0
2011-09-08 11:15:00,59.76,59.82,59.69,59.69,8900.0,34.1199,34.1542,34.0799,34.0799,8900.0
2011-09-08 11:20:00,59.69,59.82,59.69,59.8,7700.0,34.0799,34.1542,34.0799,34.1428,7700.0
2011-09-08 11:25:00,59.78,59.89,59.74,59.82,6400.0,34.1313,34.1941,34.1085,34.1542,6400.0
2011-09-08 11:30:00,59.8,59.89,59.76,59.85,5100.0,34.1428,34.1941,34.1199,34.1713,5100.0
2011-09-08 11:35:00,59.88,60.14,59.88,60.1,6200.0,34.1884,34.3369,34.1884,34.314,6200.0
2011-09-08 11:40:00,60.09,60.09,59.93,59.93,4100.0,34.3083,34.3083,34.217,34.217,4100.0
2011-09-08 11:45:00,59.94,59.94,59.58,59.59,9800.0,34.2227,34.2227,34.0171,34.0229,9800.0
2011-09-08 11:50:00,59.59,59.7,59.49,59.49,6200.0,34.0229,34.0857,33.9658,33.9658,6200.0
2011-09-08 11:55:00,59.43,59.43,59.29,59.42,6600.0,33.9315,33.9315,33.8516,33.9258,6600.0
2011-09-08 12:00:00,59.4,59.52,59.32,59.51,6500.0,33.9144,33.9829,33.8687,33.9772,6500.0
2011-09-08 12:05:00,59.51,59.7,59.51,59.7,12000.0,33.9772,34.0857,33.9772,34.0857,12000.0
2011-09-08 12:10:00,59.7,59.83,59.7,59.79,3900.0,34.0857,34.1599,34.0857,34.137,3900.0
2011-09-08 12:15:00,59.73,59.87,59.73,59.84,2200.0,34.1028,34.1827,34.1028,34.1656,2200.0
2011-09-08 12:20:00,59.82,59.88,59.8,59.82,7600.0,34.1542,34.1884,34.1428,34.1542,7600.0
2011-09-08 12:25:00,59.82,59.85,59.67,59.7,7700.0,34.1542,34.1713,34.0685,34.0857,7700.0
2011-09-08 12:30:00,59.7,59.7,59.63,59.69,13900.0,34.0857,34.0857,34.0457,34.0799,13900.0
2011-09-08 12:35:00,59.71,59.86,59.71,59.78,5500.0,34.0914,34.177,34.0914,34.1313,5500.0
2011-09-08 12:40:00,59.74,59.84,59.72,59.77,5400.0,34.1085,34.1656,34.0971,34.1256,5400.0
2011-09-08 12:45:00,59.76,59.82,59.69,59.76,7000.0,34.1199,34.1542,34.0799,34.1199,7000.0
2011-09-08 12:50:00,59.77,59.99,59.77,59.96,9400.0,34.1256,34.2512,34.1256,34.2341,9400.0
2011-09-08 12:55:00,60.0,60.04,59.95,60.0,8900.0,34.2569,34.2798,34.2284,34.2569,8900.0
2011-09-08 13:00:00,60.01,60.03,59.95,60.02,10100.0,34.2627,34.2741,34.2284,34.2684,10100.0
2011-09-08 13:05:00,60.0,60.1,59.98,60.08,13900.0,34.2569,34.314,34.2455,34.3026,13900.0
2011-09-08 13:10:00,60.06,60.08,59.97,60.0,16500.0,34.2912,34.3026,34.2398,34.2569,16500.0
2011-09-08 13:15:00,59.99,60.09,59.97,60.09,11800.0,34.2512,34.3083,34.2398,34.3083,11800.0
2011-09-08 13:20:00,60.07,60.07,59.99,59.99,10700.0,34.2969,34.2969,34.2512,34.2512,10700.0
2011-09-08 13:25:00,60.01,60.02,59.88,59.95,34600.0,34.2627,34.2684,34.1884,34.2284,34600.0
2011-09-08 13:30:00,59.93,60.07,59.64,59.77,54700.0,34.217,34.2969,34.0514,34.1256,54700.0
2011-09-08 13:35:00,59.76,60.02,59.75,59.87,15800.0,34.1199,34.2684,34.1142,34.1827,15800.0
2011-09-08 13:40:00,59.87,59.87,59.44,59.44,20100.0,34.1827,34.1827,33.9372,33.9372,20100.0
2011-09-08 13:45:00,59.45,59.68,59.43,59.64,18500.0,33.9429,34.0742,33.9315,34.0514,18500.0
2011-09-08 13:50:00,59.66,59.7,59.48,59.56,35900.0,34.0628,34.0857,33.9601,34.0057,35900.0
2011-09-08 13:55:00,59.57,59.71,59.52,59.58,30700.0,34.0114,34.0914,33.9829,34.0171,30700.0
2011-09-08 14:00:00,59.56,59.66,59.47,59.65,10300.0,34.0057,34.0628,33.9543,34.0571,10300.0
2011-09-08 14:05:00,59.63,59.83,59.63,59.79,17600.0,34.0457,34.1599,34.0457,34.137,17600.0
2011-09-08 14:10:00,59.78,59.82,59.7,59.74,6500.0,34.1313,34.1542,34.0857,34.1085,6500.0
2011-09-08 14:15:00,59.78,59.86,59.63,59.67,9400.0,34.1313,34.177,34.0457,34.0685,9400.0
2011-09-08 14:20:00,59.67,59.68,59.47,59.47,4400.0,34.0685,34.0742,33.9543,33.9543,4400.0
2011-09-08 14:25:00,59.48,59.52,59.38,59.49,8000.0,33.9601,33.9829,33.903,33.9658,8000.0
2011-09-08 14:30:00,59.48,59.63,59.41,59.6,8200.0,33.9601,34.0457,33.9201,34.0286,8200.0
2011-09-08 14:35:00,59.6,59.68,59.55,59.55,12800.0,34.0286,34.0742,34.0,34.0,12800.0
2011-09-08 14:40:00,59.55,59.57,59.46,59.46,18700.0,34.0,34.0114,33.9486,33.9486,18700.0
2011-09-08 14:45:00,59.45,59.49,59.31,59.31,9400.0,33.9429,33.9658,33.863,33.863,9400.0
2011-09-08 14:50:00,59.31,59.39,59.13,59.17,29700.0,33.863,33.9087,33.7602,33.7831,29700.0
2011-09-08 14:55:00,59.17,59.39,59.11,59.39,24700.0,33.7831,33.9087,33.7488,33.9087,24700.0
2011-09-08 15:00:00,59.39,59.39,59.2,59.24,9400.0,33.9087,33.9087,33.8002,33.823,9400.0
2011-09-08 15:05:00,59.25,59.37,59.2,59.37,12600.0,33.8287,33.8972,33.8002,33.8972,12600.0
2011-09-08 15:10:00,59.36,59.37,59.23,59.3,5300.0,33.8915,33.8972,33.8173,33.8573,5300.0
2011-09-08 15:15:00,59.3,59.51,59.29,59.46,16900.0,33.8573,33.9772,33.8516,33.9486,16900.0
2011-09-08 15:20:00,59.45,59.56,59.45,59.55,8000.0,33.9429,34.0057,33.9429,34.0,8000.0
2011-09-08 15:25:00,59.52,59.63,59.46,59.62,17700.0,33.9829,34.0457,33.9486,34.04,17700.0
2011-09-08 15:30:00,59.61,59.65,59.51,59.54,28300.0,34.0343,34.0571,33.9772,33.9943,28300.0
2011-09-08 15:35:00,59.55,59.66,59.49,59.63,18100.0,34.0,34.0628,33.9658,34.0457,18100.0
2011-09-08 15:40:00,59.65,59.89,59.6,59.82,29900.0,34.0571,34.1941,34.0286,34.1542,29900.0
2011-09-08 15:45:00,59.83,59.9,59.63,59.65,30000.0,34.1599,34.1998,34.0457,34.0571,30000.0
2011-09-08 15:50:00,59.66,59.75,59.59,59.59,52600.0,34.0628,34.1142,34.0229,34.0229,52600.0
2011-09-08 15:55:00,59.59,59.71,59.42,59.42,90000.0,34.0229,34.0914,33.9258,33.9258,90000.0
2011-09-09 09:30:00,58.59,58.8,58.26,58.39,10600.0,33.4519,33.5718,33.2635,33.3377,10600.0
2011-09-09 09:35:00,58.37,58.6,58.23,58.51,14100.0,33.3263,33.4576,33.2464,33.4062,14100.0
2011-09-09 09:40:00,58.53,58.63,58.27,58.6,28900.0,33.4176,33.4747,33.2692,33.4576,28900.0
2011-09-09 09:45:00,58.57,58.96,58.57,58.96,2500.0,33.4405,33.6632,33.4405,33.6632,2500.0
2011-09-09 09:50:00,59.0,59.18,58.79,59.16,8600.0,33.686,33.7888,33.5661,33.7773,8600.0
2011-09-09 09:55:00,59.11,59.25,58.85,58.92,6800.0,33.7488,33.8287,33.6004,33.6403,6800.0
2011-09-09 10:00:00,58.95,59.23,58.93,59.01,6800.0,33.6574,33.8173,33.646,33.6917,6800.0
2011-09-09 10:05:00,58.98,58.98,58.73,58.74,3200.0,33.6746,33.6746,33.5318,33.5375,3200.0
2011-09-09 10:10:00,58.71,58.71,58.47,58.47,3300.0,33.5204,33.5204,33.3834,33.3834,3300.0
2011-09-09 10:15:00,58.46,58.57,58.38,58.54,8700.0,33.3777,33.4405,33.332,33.4234,8700.0
2011-09-09 10:20:00,58.55,58.64,58.47,58.64,5400.0,33.4291,33.4805,33.3834,33.4805,5400.0
2011-09-09 10:25:00,58.66,58.87,58.64,58.84,5400.0,33.4919,33.6118,33.4805,33.5946,5400.0
2011-09-09 10:30:00,58.87,58.91,58.58,58.61,5100.0,33.6118,33.6346,33.4462,33.4633,5100.0
2011-09-09 10:35:00,58.57,58.63,58.44,58.56,7700.0,33.4405,33.4747,33.3663,33.4348,7700.0
2011-09-09 10:40:00,58.64,58.68,58.55,58.65,7800.0,33.4805,33.5033,33.4291,33.4862,7800.0
2011-09-09 10:45:00,58.64,58.79,58.64,58.79,4300.0,33.4805,33.5661,33.4805,33.5661,4300.0
2011-09-09 10:50:00,58.79,58.84,58.51,58.51,13100.0,33.5661,33.5946,33.4062,33.4062,13100.0
2011-09-09 10:55:00,58.51,58.54,58.32,58.37,7700.0,33.4062,33.4234,33.2977,33.3263,7700.0
2011-09-09 11:00:00,58.34,58.47,58.33,58.41,16900.0,33.3092,33.3834,33.3035,33.3491,16900.0
2011-09-09 11:05:00,58.41,58.61,58.38,58.57,10100.0,33.3491,33.4633,33.332,33.4405,10100.0
2011-09-09 11:10:00,58.63,58.72,58.19,58.28,15300.0,33.4747,33.5261,33.2235,33.2749,15300.0
2011-09-09 11:15:00,58.26,58.38,58.19,58.29,16500.0,33.2635,33.332,33.2235,33.2806,16500.0
2011-09-09 11:20:00,58.23,58.25,57.91,58.06,14100.0,33.2464,33.2578,33.0637,33.1493,14100.0
2011-09-09 11:25:00,58.07,58.12,57.94,58.0,19200.0,33.155,33.1836,33.0808,33.115,19200.0
2011-09-09 11:30:00,58.0,58.2,57.96,58.11,11000.0,33.115,33.2292,33.0922,33.1779,11000.0
2011-09-09 11:35:00,58.11,58.15,58.01,58.02,9500.0,33.1779,33.2007,33.1208,33.1265,9500.0
2011-09-09 11:40:00,58.04,58.06,57.85,57.94,14200.0,33.1379,33.1493,33.0294,33.0808,14200.0
2011-09-09 11:45:00,57.99,57.99,57.73,57.73,8600.0,33.1093,33.1093,32.9609,32.9609,8600.0
2011-09-09 11:50:00,57.72,57.83,57.68,57.78,10400.0,32.9552,33.018,32.9323,32.9894,10400.0
2011-09-09 11:55:00,57.78,57.87,57.78,57.8,4800.0,32.9894,33.0408,32.9894,33.0009,4800.0
2011-09-09 12:00:00,57.77,57.84,57.66,57.81,4900.0,32.9837,33.0237,32.9209,33.0066,4900.0
2011-09-09 12:05:00,57.84,57.9,57.76,57.88,4100.0,33.0237,33.058,32.978,33.0465,4100.0
2011-09-09 12:10:00,57.87,57.9,57.8,57.87,19100.0,33.0408,33.058,33.0009,33.0408,19100.0
2011-09-09 12:15:00,57.89,57.97,57.86,57.93,5000.0,33.0522,33.0979,33.0351,33.0751,5000.0
2011-09-09 12:20:00,57.93,58.09,57.93,58.04,4400.0,33.0751,33.1664,33.0751,33.1379,4400.0
2011-09-09 12:25:00,57.99,57.99,57.82,57.82,2800.0,33.1093,33.1093,33.0123,33.0123,2800.0
2011-09-09 12:30:00,57.82,57.83,57.64,57.64,7400.0,33.0123,33.018,32.9095,32.9095,7400.0
2011-09-09 12:35:00,57.66,57.78,57.6,57.73,14400.0,32.9209,32.9894,32.8867,32.9609,14400.0
2011-09-09 12:40:00,57.75,57.76,57.59,57.59,5000.0,32.9723,32.978,32.881,32.881,5000.0
2011-09-09 12:45:00,57.6,57.7,57.6,57.64,2900.0,32.8867,32.9438,32.8867,32.9095,2900.0
2011-09-09 12:50:00,57.64,57.78,57.64,57.74,12600.0,32.9095,32.9894,32.9095,32.9666,12600.0
2011-09-09 12:55:00,57.74,57.99,57.72,57.98,10800.0,32.9666,33.1093,32.9552,33.1036,10800.0
2011-09-09 13:00:00,57.92,57.92,57.69,57.75,5800.0,33.0694,33.0694,32.9381,32.9723,5800.0
2011-09-09 13:05:00,57.74,57.85,57.72,57.84,5000.0,32.9666,33.0294,32.9552,33.0237,5000.0
2011-09-09 13:10:00,57.78,57.93,57.73,57.84,8900.0,32.9894,33.0751,32.9609,33.0237,8900.0
2011-09-09 13:15:00,57.84,57.9,57.7,57.73,10000.0,33.0237,33.058,32.9438,32.9609,10000.0
2011-09-09 13:20:00,57.7,57.7,57.5,57.58,6200.0,32.9438,32.9438,32.8296,32.8752,6200.0
2011-09-09 13:25:00,57.55,57.68,57.54,57.58,10900.0,32.8581,32.9323,32.8524,32.8752,10900.0
2011-09-09 13:30:00,57.62,57.62,57.43,57.45,10700.0,32.8981,32.8981,32.7896,32.801,10700.0
2011-09-09 13:35:00,57.45,57.56,57.43,57.56,9700.0,32.801,32.8638,32.7896,32.8638,9700.0
2011-09-09 13:40:00,57.55,57.57,57.49,57.5,5900.0,32.8581,32.8695,32.8239,32.8296,5900.0
2011-09-09 13:45:00,57.5,57.53,57.39,57.4,16400.0,32.8296,32.8467,32.7668,32.7725,16400.0
2011-09-09 13:50:00,57.4,57.53,57.37,57.45,6500.0,32.7725,32.8467,32.7553,32.801,6500.0
2011-09-09 13:55:00,57.46,57.54,57.37,57.44,12100.0,32.8067,32.8524,32.7553,32.7953,12100.0
2011-09-09 14:00:00,57.44,57.44,57.33,57.37,12300.0,32.7953,32.7953,32.7325,32.7553,12300.0
2011-09-09 14:05:00,57.36,57.44,57.31,57.42,6700.0,32.7496,32.7953,32.7211,32.7839,6700.0
2011-09-09 14:10:00,57.43,57.43,57.2,57.26,7800.0,32.7896,32.7896,32.6583,32.6925,7800.0
2011-09-09 14:15:00,57.27,57.3,57.19,57.2,18100.0,32.6983,32.7154,32.6526,32.6583,18100.0
2011-09-09 14:20:00,57.2,57.28,57.08,57.17,10900.0,32.6583,32.704,32.5898,32.6412,10900.0
2011-09-09 14:25:00,57.17,57.18,57.06,57.14,5900.0,32.6412,32.6469,32.5784,32.624,5900.0
2011-09-09 14:30:00,57.12,57.13,57.0,57.06,13000.0,32.6126,32.6183,32.5441,32.5784,13000.0
2011-09-09 14:35:00,57.06,57.1,56.92,57.0,22900.0,32.5784,32.6012,32.4984,32.5441,22900.0
2011-09-09 14:40:00,57.01,57.22,57.01,57.18,16600.0,32.5498,32.6697,32.5498,32.6469,16600.0
2011-09-09 14:45:00,57.2,57.25,57.06,57.06,8600.0,32.6583,32.6868,32.5784,32.5784,8600.0
2011-09-09 14:50:00,57.06,57.06,56.94,57.02,11600.0,32.5784,32.5784,32.5098,32.5555,11600.0
2011-09-09 14:55:00,57.03,57.08,56.9,56.97,14900.0,32.5612,32.5898,32.487,32.527,14900.0
2011-09-09 15:00:00,56.94,57.04,56.86,57.04,10400.0,32.5098,32.5669,32.4642,32.5669,10400.0
2011-09-09 15:05:00,57.04,57.23,57.04,57.23,10300.0,32.5669,32.6754,32.5669,32.6754,10300.0
2011-09-09 15:10:00,57.26,57.28,57.11,57.21,12200.0,32.6925,32.704,32.6069,32.664,12200.0
2011-09-09 15:15:00,57.21,57.27,57.12,57.24,15900.0,32.664,32.6983,32.6126,32.6811,15900.0
2011-09-09 15:20:00,57.23,57.26,56.99,57.0,13700.0,32.6754,32.6925,32.5384,32.5441,13700.0
2011-09-09 15:25:00,56.99,57.04,56.88,56.89,13100.0,32.5384,32.5669,32.4756,32.4813,13100.0
2011-09-09 15:30:00,56.88,57.1,56.88,57.07,31100.0,32.4756,32.6012,32.4756,32.5841,31100.0
2011-09-09 15:35:00,57.06,57.31,57.02,57.31,33800.0,32.5784,32.7211,32.5555,32.7211,33800.0
2011-09-09 15:40:00,57.32,57.38,57.24,57.28,27700.0,32.7268,32.7611,32.6811,32.704,27700.0
2011-09-09 15:45:00,57.3,57.42,57.23,57.39,31200.0,32.7154,32.7839,32.6754,32.7668,31200.0
2011-09-09 15:50:00,57.4,57.53,57.3,57.47,55400.0,32.7725,32.8467,32.7154,32.8124,55400.0
2011-09-09 15:55:00,57.46,57.47,57.15,57.23,71000.0,32.8067,32.8124,32.6297,32.6754,71000.0
2011-09-12 09:30:00,56.76,57.41,56.59,57.24,13900.0,32.4071,32.7782,32.31,32.6811,13900.0
2011-09-12 09:35:00,57.38,57.42,57.0,57.07,8200.0,32.7611,32.7839,32.5441,32.5841,8200.0
2011-09-12 09:40:00,57.02,57.26,56.89,56.93,9600.0,32.5555,32.6925,32.4813,32.5041,9600.0
2011-09-12 09:45:00,57.04,57.11,56.95,57.04,4500.0,32.5669,32.6069,32.5155,32.5669,4500.0
2011-09-12 09:50:00,57.05,57.11,56.74,56.76,15100.0,32.5726,32.6069,32.3957,32.4071,15100.0
2011-09-12 09:55:00,56.76,56.99,56.76,56.99,14900.0,32.4071,32.5384,32.4071,32.5384,14900.0
2011-09-12 10:00:00,56.98,57.2,56.92,57.2,13000.0,32.5327,32.6583,32.4984,32.6583,13000.0
2011-09-12 10:05:00,57.1,57.41,57.1,57.41,18300.0,32.6012,32.7782,32.6012,32.7782,18300.0
2011-09-12 10:10:00,57.4,57.42,57.09,57.23,8400.0,32.7725,32.7839,32.5955,32.6754,8400.0
2011-09-12 10:15:00,57.19,57.38,57.15,57.26,5700.0,32.6526,32.7611,32.6297,32.6925,5700.0
2011-09-12 10:20:00,57.28,57.32,57.04,57.05,16200.0,32.704,32.7268,32.5669,32.5726,16200.0
2011-09-12 10:25:00,57.02,57.07,56.96,56.97,9200.0,32.5555,32.5841,32.5213,32.527,9200.0
2011-09-12 10:30:00,56.97,57.17,56.97,57.03,3000.0,32.527,32.6412,32.527,32.5612,3000.0
2011-09-12 10:35:00,57.02,57.15,56.97,57.11,5400.0,32.5555,32.6297,32.527,32.6069,5400.0
2011-09-12 10:40:00,57.09,57.09,56.75,56.83,11900.0,32.5955,32.5955,32.4014,32.447,11900.0
2011-09-12 10:45:00,56.83,56.91,56.76,56.8,24200.0,32.447,32.4927,32.4071,32.4299,24200.0
2011-09-12 10:50:00,56.75,56.8,56.7,56.73,10900.0,32.4014,32.4299,32.3728,32.3899,10900.0
2011-09-12 10:55:00,56.71,56.72,56.46,56.48,16900.0,32.3785,32.3842,32.2358,32.2472,16900.0
2011-09-12 11:00:00,56.49,56.71,56.49,56.71,5800.0,32.2529,32.3785,32.2529,32.3785,5800.0
2011-09-12 11:05:00,56.73,56.81,56.67,56.81,38700.0,32.3899,32.4356,32.3557,32.4356,38700.0
2011-09-12 11:10:00,56.83,56.83,56.71,56.8,14500.0,32.447,32.447,32.3785,32.4299,14500.0
2011-09-12 11:15:00,56.8,56.8,56.72,56.77,11800.0,32.4299,32.4299,32.3842,32.4128,11800.0
2011-09-12 11:20:00,56.76,56.8,56.71,56.72,17600.0,32.4071,32.4299,32.3785,32.3842,17600.0
2011-09-12 11:25:00,56.7,56.8,56.7,56.73,13200.0,32.3728,32.4299,32.3728,32.3899,13200.0
2011-09-12 11:30:00,56.72,56.85,56.71,56.82,15600.0,32.3842,32.4585,32.3785,32.4413,15600.0
2011-09-12 11:35:00,56.82,56.84,56.74,56.74,31800.0,32.4413,32.4527,32.3957,32.3957,31800.0
2011-09-12 11:40:00,56.75,56.75,56.58,56.61,21200.0,32.4014,32.4014,32.3043,32.3214,21200.0
2011-09-12 11:45:00,56.59,56.59,56.33,56.37,14100.0,32.31,32.31,32.1616,32.1844,14100.0
2011-09-12 11:50:00,56.36,56.37,56.21,56.24,18500.0,32.1787,32.1844,32.093,32.1102,18500.0
2011-09-12 11:55:00,56.24,56.29,56.13,56.17,17100.0,32.1102,32.1387,32.0474,32.0702,17100.0
2011-09-12 12:00:00,56.15,56.29,56.15,56.17,9000.0,32.0588,32.1387,32.0588,32.0702,9000.0
2011-09-12 12:05:00,56.18,56.19,56.07,56.1,15000.0,32.0759,32.0816,32.0131,32.0302,15000.0
2011-09-12 12:10:00,56.1,56.13,56.0,56.07,11800.0,32.0302,32.0474,31.9731,32.0131,11800.0
2011-09-12 12:15:00,56.06,56.08,55.95,55.95,10000.0,32.0074,32.0188,31.9446,31.9446,10000.0
2011-09-12 12:20:00,55.98,56.09,55.98,56.07,10100.0,31.9617,32.0245,31.9617,32.0131,10100.0
2011-09-12 12:25:00,56.08,56.33,56.07,56.33,7100.0,32.0188,32.1616,32.0131,32.1616,7100.0
2011-09-12 12:30:00,56.31,56.31,56.09,56.12,7300.0,32.1501,32.1501,32.0245,32.0417,7300.0
2011-09-12 12:35:00,56.14,56.15,56.0,56.0,8100.0,32.0531,32.0588,31.9731,31.9731,8100.0
2011-09-12 12:40:00,56.0,56.03,55.97,55.97,4500.0,31.9731,31.9903,31.956,31.956,4500.0
2011-09-12 12:45:00,55.96,56.01,55.96,56.0,3500.0,31.9503,31.9789,31.9503,31.9731,3500.0
2011-09-12 12:50:00,55.99,56.2,55.99,56.2,12500.0,31.9674,32.0873,31.9674,32.0873,12500.0
2011-09-12 12:55:00,56.2,56.32,56.19,56.32,4600.0,32.0873,32.1559,32.0816,32.1559,4600.0
2011-09-12 13:00:00,56.33,56.4,56.25,56.32,10900.0,32.1616,32.2015,32.1159,32.1559,10900.0
2011-09-12 13:05:00,56.35,56.38,56.13,56.16,7700.0,32.173,32.1901,32.0474,32.0645,7700.0
2011-09-12 13:10:00,56.17,56.29,56.17,56.23,7800.0,32.0702,32.1387,32.0702,32.1045,7800.0
2011-09-12 13:15:00,56.24,56.24,56.11,56.17,9100.0,32.1102,32.1102,32.036,32.0702,9100.0
2011-09-12 13:20:00,56.16,56.23,56.07,56.23,33600.0,32.0645,32.1045,32.0131,32.1045,33600.0
2011-09-12 13:25:00,56.22,56.24,56.07,56.07,29200.0,32.0988,32.1102,32.0131,32.0131,29200.0
2011-09-12 13:30:00,56.06,56.12,55.95,56.02,5700.0,32.0074,32.0417,31.9446,31.9846,5700.0
2011-09-12 13:35:00,56.02,56.02,55.92,56.0,9100.0,31.9846,31.9846,31.9275,31.9731,9100.0
2011-09-12 13:40:00,55.98,56.01,55.91,56.01,7200.0,31.9617,31.9789,31.9218,31.9789,7200.0
2011-09-12 13:45:00,56.0,56.07,55.97,56.04,8600.0,31.9731,32.0131,31.956,31.996,8600.0
2011-09-12 13:50:00,56.05,56.22,56.05,56.18,5000.0,32.0017,32.0988,32.0017,32.0759,5000.0
2011-09-12 13:55:00,56.16,56.18,56.06,56.12,4800.0,32.0645,32.0759,32.0074,32.0417,4800.0
2011-09-12 14:00:00,56.11,56.2,55.97,55.98,15300.0,32.036,32.0873,31.956,31.9617,15300.0
2011-09-12 14:05:00,55.97,56.07,55.87,56.05,10300.0,31.956,32.0131,31.8989,32.0017,10300.0
2011-09-12 14:10:00,56.03,56.1,55.95,56.1,7700.0,31.9903,32.0302,31.9446,32.0302,7700.0
2011-09-12 14:15:00,56.11,56.2,56.05,56.05,8000.0,32.036,32.0873,32.0017,32.0017,8000.0
2011-09-12 14:20:00,56.06,56.24,56.03,56.17,12400.0,32.0074,32.1102,31.9903,32.0702,12400.0
2011-09-12 14:25:00,56.18,56.25,56.17,56.25,9900.0,32.0759,32.1159,32.0702,32.1159,9900.0
2011-09-12 14:30:00,56.25,56.36,56.15,56.35,21400.0,32.1159,32.1787,32.0588,32.173,21400.0
2011-09-12 14:35:00,56.38,56.57,56.31,56.34,23300.0,32.1901,32.2986,32.1501,32.1673,23300.0
2011-09-12 14:40:00,56.38,56.62,56.37,56.51,12500.0,32.1901,32.3271,32.1844,32.2643,12500.0
2011-09-12 14:45:00,56.51,56.51,56.15,56.38,40600.0,32.2643,32.2643,32.0588,32.1901,40600.0
2011-09-12 14:50:00,56.36,56.37,56.14,56.15,17300.0,32.1787,32.1844,32.0531,32.0588,17300.0
2011-09-12 14:55:00,56.14,56.2,56.12,56.15,11200.0,32.0531,32.0873,32.0417,32.0588,11200.0
2011-09-12 15:00:00,56.18,56.23,56.08,56.18,17400.0,32.0759,32.1045,32.0188,32.0759,17400.0
2011-09-12 15:05:00,56.19,56.32,56.15,56.2,19100.0,32.0816,32.1559,32.0588,32.0873,19100.0
2011-09-12 15:10:00,56.21,56.38,56.21,56.29,8100.0,32.093,32.1901,32.093,32.1387,8100.0
2011-09-12 15:15:00,56.31,56.33,56.14,56.3,13800.0,32.1501,32.1616,32.0531,32.1444,13800.0
2011-09-12 15:20:00,56.3,56.5,56.2,56.5,17700.0,32.1444,32.2586,32.0873,32.2586,17700.0
2011-09-12 15:25:00,56.5,56.51,56.36,56.45,18400.0,32.2586,32.2643,32.1787,32.2301,18400.0
2011-09-12 15:30:00,56.46,56.63,56.46,56.54,24700.0,32.2358,32.3328,32.2358,32.2815,24700.0
2011-09-12 15:35:00,56.53,56.53,56.35,56.38,32600.0,32.2758,32.2758,32.173,32.1901,32600.0
2011-09-12 15:40:00,56.38,56.54,56.34,56.51,29200.0,32.1901,32.2815,32.1673,32.2643,29200.0
2011-09-12 15:45:00,56.5,56.67,56.5,56.55,43800.0,32.2586,32.3557,32.2586,32.2872,43800.0
2011-09-12 15:50:00,56.57,56.73,56.54,56.7,166400.0,32.2986,32.3899,32.2815,32.3728,166400.0
2011-09-12 15:55:00,56.68,56.96,56.65,56.92,102100.0,32.3614,32.5213,32.3443,32.4984,102100.0
2011-09-13 09:30:00,56.11,56.53,55.91,56.35,22800.0,32.4201,32.6628,32.3045,32.5588,22800.0
2011-09-13 09:35:00,56.35,56.39,55.81,55.94,13600.0,32.5588,32.5819,32.2468,32.3219,13600.0
2011-09-13 09:40:00,55.87,56.07,55.85,56.0,10100.0,32.2814,32.397,32.2699,32.3565,10100.0
2011-09-13 09:45:00,56.0,56.23,55.86,56.17,13000.0,32.3565,32.4894,32.2756,32.4548,13000.0
2011-09-13 09:50:00,56.18,56.25,56.09,56.22,8900.0,32.4605,32.501,32.4085,32.4836,8900.0
2011-09-13 09:55:00,56.27,56.36,56.13,56.27,18600.0,32.5125,32.5645,32.4316,32.5125,18600.0
2011-09-13 10:00:00,56.29,56.34,56.13,56.34,10800.0,32.5241,32.553,32.4316,32.553,10800.0
2011-09-13 10:05:00,56.34,56.42,56.26,56.27,10000.0,32.553,32.5992,32.5068,32.5125,10000.0
2011-09-13 10:10:00,56.28,56.36,56.24,56.26,11500.0,32.5183,32.5645,32.4952,32.5068,11500.0
2011-09-13 10:15:00,56.29,56.52,56.29,56.48,4800.0,32.5241,32.657,32.5241,32.6339,4800.0
2011-09-13 10:20:00,56.53,56.6,56.48,56.6,13600.0,32.6628,32.7032,32.6339,32.7032,13600.0
2011-09-13 10:25:00,56.6,56.7,56.54,56.54,3400.0,32.7032,32.761,32.6685,32.6685,3400.0
2011-09-13 10:30:00,56.54,56.68,56.36,56.42,16700.0,32.6685,32.7494,32.5645,32.5992,16700.0
2011-09-13 10:35:00,56.44,56.57,56.41,56.57,8700.0,32.6108,32.6859,32.5934,32.6859,8700.0
2011-09-13 10:40:00,56.57,56.57,56.42,56.42,6700.0,32.6859,32.6859,32.5992,32.5992,6700.0
2011-09-13 10:45:00,56.47,56.61,56.47,56.51,11500.0,32.6281,32.709,32.6281,32.6512,11500.0
2011-09-13 10:50:00,56.53,56.63,56.37,56.52,21700.0,32.6628,32.7205,32.5703,32.657,21700.0
2011-09-13 10:55:00,56.5,56.54,56.41,56.5,16900.0,32.6454,32.6685,32.5934,32.6454,16900.0
2011-09-13 11:00:00,56.48,56.54,56.34,56.39,10600.0,32.6339,32.6685,32.553,32.5819,10600.0
2011-09-13 11:05:00,56.36,56.41,56.33,56.36,6400.0,32.5645,32.5934,32.5472,32.5645,6400.0
2011-09-13 11:10:00,56.38,56.4,56.33,56.35,4300.0,32.5761,32.5877,32.5472,32.5588,4300.0
2011-09-13 11:15:00,56.37,56.38,56.22,56.22,4000.0,32.5703,32.5761,32.4836,32.4836,4000.0
2011-09-13 11:20:00,56.23,56.28,56.04,56.08,17300.0,32.4894,32.5183,32.3796,32.4028,17300.0
2011-09-13 11:25:00,56.06,56.12,56.01,56.12,2800.0,32.3912,32.4259,32.3623,32.4259,2800.0
2011-09-13 11:30:00,56.19,56.19,56.04,56.13,3900.0,32.4663,32.4663,32.3796,32.4316,3900.0
2011-09-13 11:35:00,56.16,56.26,56.16,56.26,5100.0,32.449,32.5068,32.449,32.5068,5100.0
2011-09-13 11:40:00,56.28,56.35,56.22,56.33,7600.0,32.5183,32.5588,32.4836,32.5472,7600.0
2011-09-13 11:45:00,56.35,56.35,56.23,56.27,7400.0,32.5588,32.5588,32.4894,32.5125,7400.0
2011-09-13 11:50:00,56.22,56.28,56.22,56.27,5200.0,32.4836,32.5183,32.4836,32.5125,5200.0
2011-09-13 11:55:00,56.27,56.31,56.17,56.17,5200.0,32.5125,32.5356,32.4548,32.4548,5200.0
2011-09-13 12:00:00,56.17,56.19,56.06,56.1,9400.0,32.4548,32.4663,32.3912,32.4143,9400.0
2011-09-13 12:05:00,56.09,56.29,56.08,56.29,3200.0,32.4085,32.5241,32.4028,32.5241,3200.0
2011-09-13 12:10:00,56.27,56.35,56.22,56.34,4100.0,32.5125,32.5588,32.4836,32.553,4100.0
2011-09-13 12:15:00,56.35,56.37,56.32,56.34,9900.0,32.5588,32.5703,32.5414,32.553,9900.0
2011-09-13 12:20:00,56.34,56.36,56.31,56.31,5300.0,32.553,32.5645,32.5356,32.5356,5300.0
2011-09-13 12:25:00,56.3,56.33,56.23,56.25,6700.0,32.5299,32.5472,32.4894,32.501,6700.0
2011-09-13 12:30:00,56.28,56.33,56.23,56.24,7400.0,32.5183,32.5472,32.4894,32.4952,7400.0
2011-09-13 12:35:00,56.25,56.3,56.23,56.25,4400.0,32.501,32.5299,32.4894,32.501,4400.0
2011-09-13 12:40:00,56.26,56.3,56.22,56.29,5100.0,32.5068,32.5299,32.4836,32.5241,5100.0
2011-09-13 12:45:00,56.28,56.31,56.23,56.23,5700.0,32.5183,32.5356,32.4894,32.4894,5700.0
2011-09-13 12:50:00,56.22,56.32,56.22,56.3,5300.0,32.4836,32.5414,32.4836,32.5299,5300.0
2011-09-13 12:55:00,56.29,56.39,56.22,56.32,7200.0,32.5241,32.5819,32.4836,32.5414,7200.0
2011-09-13 13:00:00,56.32,56.36,56.28,56.3,6100.0,32.5414,32.5645,32.5183,32.5299,6100.0
2011-09-13 13:05:00,56.3,56.37,56.23,56.23,7600.0,32.5299,32.5703,32.4894,32.4894,7600.0
2011-09-13 13:10:00,56.24,56.3,56.18,56.27,7400.0,32.4952,32.5299,32.4605,32.5125,7400.0
2011-09-13 13:15:00,56.26,56.31,56.24,56.31,9300.0,32.5068,32.5356,32.4952,32.5356,9300.0
2011-09-13 13:20:00,56.31,56.33,56.26,56.27,3500.0,32.5356,32.5472,32.5068,32.5125,3500.0
2011-09-13 13:25:00,56.29,56.38,56.29,56.32,7200.0,32.5241,32.5761,32.5241,32.5414,7200.0
2011-09-13 13:30:00,56.32,56.33,56.25,56.32,9500.0,32.5414,32.5472,32.501,32.5414,9500.0
2011-09-13 13:35:00,56.33,56.4,56.33,56.4,8700.0,32.5472,32.5877,32.5472,32.5877,8700.0
2011-09-13 13:40:00,56.39,56.43,56.38,56.43,3700.0,32.5819,32.605,32.5761,32.605,3700.0
2011-09-13 13:45:00,56.44,56.55,56.44,56.51,4800.0,32.6108,32.6743,32.6108,32.6512,4800.0
2011-09-13 13:50:00,56.53,56.58,56.49,56.57,4400.0,32.6628,32.6917,32.6397,32.6859,4400.0
2011-09-13 13:55:00,56.57,56.57,56.44,56.5,9100.0,32.6859,32.6859,32.6108,32.6454,9100.0
2011-09-13 14:00:00,56.5,56.55,56.48,56.53,6100.0,32.6454,32.6743,32.6339,32.6628,6100.0
2011-09-13 14:05:00,56.53,56.53,56.42,56.49,7800.0,32.6628,32.6628,32.5992,32.6397,7800.0
2011-09-13 14:10:00,56.55,56.55,56.32,56.4,34500.0,32.6743,32.6743,32.5414,32.5877,34500.0
2011-09-13 14:15:00,56.43,56.59,56.43,56.59,9900.0,32.605,32.6974,32.605,32.6974,9900.0
2011-09-13 14:20:00,56.58,56.78,56.58,56.78,5300.0,32.6917,32.8072,32.6917,32.8072,5300.0
2011-09-13 14:25:00,56.77,56.86,56.75,56.86,7600.0,32.8014,32.8534,32.7899,32.8534,7600.0
2011-09-13 14:30:00,56.86,56.89,56.61,56.72,36300.0,32.8534,32.8708,32.709,32.7725,36300.0
2011-09-13 14:35:00,56.72,56.73,56.61,56.62,4800.0,32.7725,32.7783,32.709,32.7148,4800.0
2011-09-13 14:40:00,56.65,56.69,56.62,56.65,4600.0,32.7321,32.7552,32.7148,32.7321,4600.0
2011-09-13 14:45:00,56.65,56.72,56.57,56.59,9500.0,32.7321,32.7725,32.6859,32.6974,9500.0
2011-09-13 14:50:00,56.57,56.64,56.57,56.64,6500.0,32.6859,32.7263,32.6859,32.7263,6500.0
2011-09-13 14:55:00,56.63,56.71,56.54,56.64,15600.0,32.7205,32.7668,32.6685,32.7263,15600.0
2011-09-13 15:00:00,56.63,56.7,56.56,56.65,20300.0,32.7205,32.761,32.6801,32.7321,20300.0
2011-09-13 15:05:00,56.65,56.68,56.6,56.68,19000.0,32.7321,32.7494,32.7032,32.7494,19000.0
2011-09-13 15:10:00,56.66,56.69,56.6,56.6,18500.0,32.7379,32.7552,32.7032,32.7032,18500.0
2011-09-13 15:15:00,56.59,56.6,56.4,56.45,22800.0,32.6974,32.7032,32.5877,32.6165,22800.0
2011-09-13 15:20:00,56.43,56.52,56.37,56.49,17900.0,32.605,32.657,32.5703,32.6397,17900.0
2011-09-13 15:25:00,56.47,56.64,56.37,56.64,20100.0,32.6281,32.7263,32.5703,32.7263,20100.0
2011-09-13 15:30:00,56.64,56.74,56.62,56.68,38200.0,32.7263,32.7841,32.7148,32.7494,38200.0
2011-09-13 15:35:00,56.7,56.7,56.53,56.59,36900.0,32.761,32.761,32.6628,32.6974,36900.0
2011-09-13 15:40:00,56.57,56.67,56.51,56.63,25600.0,32.6859,32.7437,32.6512,32.7205,25600.0
2011-09-13 15:45:00,56.64,56.76,56.64,56.68,31400.0,32.7263,32.7957,32.7263,32.7494,31400.0
2011-09-13 15:50:00,56.69,56.71,56.53,56.62,37500.0,32.7552,32.7668,32.6628,32.7148,37500.0
2011-09-13 15:55:00,56.62,56.73,56.6,56.69,59400.0,32.7148,32.7783,32.7032,32.7552,59400.0
2011-09-14 09:30:00,57.16,57.16,56.89,56.89,12900.0,33.0268,33.0268,32.8708,32.8708,12900.0
2011-09-14 09:35:00,56.92,57.05,56.81,57.03,9300.0,32.8881,32.9632,32.8245,32.9517,9300.0
2011-09-14 09:40:00,56.89,57.06,56.86,56.94,5400.0,32.8708,32.969,32.8534,32.8997,5400.0
2011-09-14 09:45:00,56.99,57.12,56.92,56.92,4700.0,32.9285,33.0037,32.8881,32.8881,4700.0
2011-09-14 09:50:00,56.92,56.92,56.7,56.71,25700.0,32.8881,32.8881,32.761,32.7668,25700.0
2011-09-14 09:55:00,56.71,56.87,56.57,56.67,13300.0,32.7668,32.8592,32.6859,32.7437,13300.0
2011-09-14 10:00:00,56.72,56.77,56.5,56.76,28700.0,32.7725,32.8014,32.6454,32.7957,28700.0
2011-09-14 10:05:00,56.74,56.81,56.68,56.68,7200.0,32.7841,32.8245,32.7494,32.7494,7200.0
2011-09-14 10:10:00,56.75,56.87,56.71,56.83,9900.0,32.7899,32.8592,32.7668,32.8361,9900.0
2011-09-14 10:15:00,56.83,56.83,56.28,56.4,27900.0,32.8361,32.8361,32.5183,32.5877,27900.0
2011-09-14 10:20:00,56.38,56.56,56.24,56.5,25000.0,32.5761,32.6801,32.4952,32.6454,25000.0
2011-09-14 10:25:00,56.49,56.74,56.48,56.53,24500.0,32.6397,32.7841,32.6339,32.6628,24500.0
2011-09-14 10:30:00,56.53,56.58,56.35,56.51,8500.0,32.6628,32.6917,32.5588,32.6512,8500.0
2011-09-14 10:35:00,56.53,56.66,56.5,56.66,11100.0,32.6628,32.7379,32.6454,32.7379,11100.0
2011-09-14 10:40:00,56.69,56.69,56.45,56.45,4000.0,32.7552,32.7552,32.6165,32.6165,4000.0
2011-09-14 10:45:00,56.47,56.59,56.38,56.5,7700.0,32.6281,32.6974,32.5761,32.6454,7700.0
2011-09-14 10:50:00,56.5,56.73,56.49,56.72,3800.0,32.6454,32.7783,32.6397,32.7725,3800.0
2011-09-14 10:55:00,56.7,56.72,56.56,56.63,6800.0,32.761,32.7725,32.6801,32.7205,6800.0
2011-09-14 11:00:00,56.6,56.7,56.48,56.65,10600.0,32.7032,32.761,32.6339,32.7321,10600.0
2011-09-14 11:05:00,56.65,56.79,56.64,56.68,11800.0,32.7321,32.813,32.7263,32.7494,11800.0
2011-09-14 11:10:00,56.71,56.72,56.6,56.65,4800.0,32.7668,32.7725,32.7032,32.7321,4800.0
2011-09-14 11:15:00,56.65,56.67,56.42,56.46,6100.0,32.7321,32.7437,32.5992,32.6223,6100.0
2011-09-14 11:20:00,56.45,56.53,56.42,56.53,5400.0,32.6165,32.6628,32.5992,32.6628,5400.0
2011-09-14 11:25:00,56.52,56.56,56.48,56.54,6100.0,32.657,32.6801,32.6339,32.6685,6100.0
2011-09-14 11:30:00,56.54,56.56,56.5,56.52,19100.0,32.6685,32.6801,32.6454,32.657,19100.0
2011-09-14 11:35:00,56.5,56.56,56.41,56.5,9700.0,32.6454,32.6801,32.5934,32.6454,9700.0
2011-09-14 11:40:00,56.48,56.57,56.43,56.57,7300.0,32.6339,32.6859,32.605,32.6859,7300.0
2011-09-14 11:45:00,56.54,56.6,56.48,56.57,13200.0,32.6685,32.7032,32.6339,32.6859,13200.0
2011-09-14 11:50:00,56.59,56.81,56.57,56.78,4300.0,32.6974,32.8245,32.6859,32.8072,4300.0
2011-09-14 11:55:00,56.76,56.76,56.59,56.71,5900.0,32.7957,32.7957,32.6974,32.7668,5900.0
2011-09-14 12:00:00,56.7,56.7,56.58,56.62,7200.0,32.761,32.761,32.6917,32.7148,7200.0
2011-09-14 12:05:00,56.6,56.6,56.48,56.5,12600.0,32.7032,32.7032,32.6339,32.6454,12600.0
2011-09-14 12:10:00,56.51,56.53,56.39,56.43,11900.0,32.6512,32.6628,32.5819,32.605,11900.0
2011-09-14 12:15:00,56.43,56.47,56.37,56.42,14900.0,32.605,32.6281,32.5703,32.5992,14900.0
2011-09-14 12:20:00,56.4,56.43,56.35,56.4,3400.0,32.5877,32.605,32.5588,32.5877,3400.0
2011-09-14 12:25:00,56.4,56.49,56.37,56.45,7100.0,32.5877,32.6397,32.5703,32.6165,7100.0
2011-09-14 12:30:00,56.45,56.56,56.44,56.52,4900.0,32.6165,32.6801,32.6108,32.657,4900.0
2011-09-14 12:35:00,56.52,56.62,56.5,56.6,11100.0,32.657,32.7148,32.6454,32.7032,11100.0
2011-09-14 12:40:00,56.58,56.59,56.52,56.55,5200.0,32.6917,32.6974,32.657,32.6743,5200.0
2011-09-14 12:45:00,56.57,56.59,56.47,56.47,3400.0,32.6859,32.6974,32.6281,32.6281,3400.0
2011-09-14 12:50:00,56.47,56.47,56.33,56.33,6000.0,32.6281,32.6281,32.5472,32.5472,6000.0
2011-09-14 12:55:00,56.32,56.47,56.32,56.44,8800.0,32.5414,32.6281,32.5414,32.6108,8800.0
2011-09-14 13:00:00,56.44,56.47,56.39,56.46,3800.0,32.6108,32.6281,32.5819,32.6223,3800.0
2011-09-14 13:05:00,56.44,56.56,56.44,56.49,3700.0,32.6108,32.6801,32.6108,32.6397,3700.0
2011-09-14 13:10:00,56.47,56.54,56.47,56.52,6000.0,32.6281,32.6685,32.6281,32.657,6000.0
2011-09-14 13:15:00,56.51,56.51,56.37,56.48,4000.0,32.6512,32.6512,32.5703,32.6339,4000.0
2011-09-14 13:20:00,56.48,56.48,56.35,56.39,4800.0,32.6339,32.6339,32.5588,32.5819,4800.0
2011-09-14 13:25:00,56.39,56.39,56.29,56.35,9100.0,32.5819,32.5819,32.5241,32.5588,9100.0
2011-09-14 13:30:00,56.32,56.41,56.31,56.4,7500.0,32.5414,32.5934,32.5356,32.5877,7500.0
2011-09-14 13:35:00,56.4,56.48,56.36,56.47,10600.0,32.5877,32.6339,32.5645,32.6281,10600.0
2011-09-14 13:40:00,56.53,56.55,56.45,56.45,7500.0,32.6628,32.6743,32.6165,32.6165,7500.0
2011-09-14 13:45:00,56.44,56.48,56.39,56.44,6700.0,32.6108,32.6339,32.5819,32.6108,6700.0
2011-09-14 13:50:00,56.43,56.48,56.37,56.39,5800.0,32.605,32.6339,32.5703,32.5819,5800.0
2011-09-14 13:55:00,56.38,56.39,56.23,56.32,6600.0,32.5761,32.5819,32.4894,32.5414,6600.0
2011-09-14 14:00:00,56.35,56.57,56.35,56.53,8800.0,32.5588,32.6859,32.5588,32.6628,8800.0
2011-09-14 14:05:00,56.55,56.65,56.55,56.57,8600.0,32.6743,32.7321,32.6743,32.6859,8600.0
2011-09-14 14:10:00,56.56,56.59,56.47,56.5,7100.0,32.6801,32.6974,32.6281,32.6454,7100.0
2011-09-14 14:15:00,56.5,56.71,56.5,56.69,6500.0,32.6454,32.7668,32.6454,32.7552,6500.0
2011-09-14 14:20:00,56.67,56.76,56.58,56.58,7400.0,32.7437,32.7957,32.6917,32.6917,7400.0
2011-09-14 14:25:00,56.56,56.61,56.48,56.58,5800.0,32.6801,32.709,32.6339,32.6917,5800.0
2011-09-14 14:30:00,56.59,56.59,56.41,56.48,48800.0,32.6974,32.6974,32.5934,32.6339,48800.0
2011-09-14 14:35:00,56.45,56.56,56.44,56.51,6700.0,32.6165,32.6801,32.6108,32.6512,6700.0
2011-09-14 14:40:00,56.51,56.64,56.51,56.6,6700.0,32.6512,32.7263,32.6512,32.7032,6700.0
2011-09-14 14:45:00,56.6,56.6,56.52,56.52,6100.0,32.7032,32.7032,32.657,32.657,6100.0
2011-09-14 14:50:00,56.53,56.73,56.53,56.72,7800.0,32.6628,32.7783,32.6628,32.7725,7800.0
2011-09-14 14:55:00,56.72,56.72,56.54,56.55,61000.0,32.7725,32.7725,32.6685,32.6743,61000.0
2011-09-14 15:00:00,56.56,56.76,56.56,56.74,12200.0,32.6801,32.7957,32.6801,32.7841,12200.0
2011-09-14 15:05:00,56.72,56.74,56.64,56.66,13500.0,32.7725,32.7841,32.7263,32.7379,13500.0
2011-09-14 15:10:00,56.68,56.77,56.63,56.63,11700.0,32.7494,32.8014,32.7205,32.7205,11700.0
2011-09-14 15:15:00,56.64,56.71,56.55,56.56,37000.0,32.7263,32.7668,32.6743,32.6801,37000.0
2011-09-14 15:20:00,56.57,56.72,56.57,56.72,18400.0,32.6859,32.7725,32.6859,32.7725,18400.0
2011-09-14 15:25:00,56.72,56.94,56.64,56.65,66100.0,32.7725,32.8997,32.7263,32.7321,66100.0
2011-09-14 15:30:00,56.66,56.75,56.61,56.71,56000.0,32.7379,32.7899,32.709,32.7668,56000.0
2011-09-14 15:35:00,56.75,56.79,56.69,56.75,55200.0,32.7899,32.813,32.7552,32.7899,55200.0
2011-09-14 15:40:00,56.75,56.79,56.73,56.76,48000.0,32.7899,32.813,32.7783,32.7957,48000.0
2011-09-14 15:45:00,56.76,56.8,56.69,56.75,119800.0,32.7957,32.8188,32.7552,32.7899,119800.0
2011-09-14 15:50:00,56.74,56.77,56.64,56.75,90700.0,32.7841,32.8014,32.7263,32.7899,90700.0
2011-09-14 15:55:00,56.75,56.78,56.68,56.7,185000.0,32.7899,32.8072,32.7494,32.761,185000.0
2011-09-15 09:30:00,57.01,57.2,56.5,56.5,33400.0,32.9401,33.0499,32.6454,32.6454,33400.0
2011-09-15 09:35:00,56.5,57.01,56.5,56.88,5800.0,32.6454,32.9401,32.6454,32.865,5800.0
2011-09-15 09:40:00,56.82,56.91,56.67,56.8,6200.0,32.8303,32.8823,32.7437,32.8188,6200.0
2011-09-15 09:45:00,56.89,57.05,56.79,56.91,19000.0,32.8708,32.9632,32.813,32.8823,19000.0
2011-09-15 09:50:00,56.91,57.02,56.83,56.9,8700.0,32.8823,32.9459,32.8361,32.8765,8700.0
2011-09-15 09:55:00,56.9,57.0,56.81,56.92,12600.0,32.8765,32.9343,32.8245,32.8881,12600.0
2011-09-15 10:00:00,56.92,57.12,56.86,57.02,8000.0,32.8881,33.0037,32.8534,32.9459,8000.0
2011-09-15 10:05:00,57.05,57.06,56.82,56.85,21800.0,32.9632,32.969,32.8303,32.8477,21800.0
2011-09-15 10:10:00,56.79,56.85,56.73,56.84,4400.0,32.813,32.8477,32.7783,32.8419,4400.0
2011-09-15 10:15:00,56.79,56.96,56.74,56.96,5300.0,32.813,32.9112,32.7841,32.9112,5300.0
2011-09-15 10:20:00,56.89,56.93,56.85,56.86,5800.0,32.8708,32.8939,32.8477,32.8534,5800.0
2011-09-15 10:25:00,56.9,56.9,56.78,56.86,15400.0,32.8765,32.8765,32.8072,32.8534,15400.0
2011-09-15 10:30:00,56.86,56.88,56.64,56.69,8400.0,32.8534,32.865,32.7263,32.7552,8400.0
2011-09-15 10:35:00,56.69,56.96,56.69,56.93,12100.0,32.7552,32.9112,32.7552,32.8939,12100.0
2011-09-15 10:40:00,56.93,57.02,56.87,56.92,16400.0,32.8939,32.9459,32.8592,32.8881,16400.0
2011-09-15 10:45:00,56.95,56.96,56.82,56.92,19900.0,32.9054,32.9112,32.8303,32.8881,19900.0
2011-09-15 10:50:00,56.95,56.95,56.77,56.81,14400.0,32.9054,32.9054,32.8014,32.8245,14400.0
2011-09-15 10:55:00,56.81,56.95,56.63,56.72,10500.0,32.8245,32.9054,32.7205,32.7725,10500.0
2011-09-15 11:00:00,56.74,56.79,56.67,56.78,1900.0,32.7841,32.813,32.7437,32.8072,1900.0
2011-09-15 11:05:00,56.76,56.92,56.76,56.92,5700.0,32.7957,32.8881,32.7957,32.8881,5700.0
2011-09-15 11:10:00,56.93,56.94,56.81,56.81,4800.0,32.8939,32.8997,32.8245,32.8245,4800.0
2011-09-15 11:15:00,56.82,56.9,56.78,56.89,13100.0,32.8303,32.8765,32.8072,32.8708,13100.0
2011-09-15 11:20:00,56.87,56.97,56.8,56.92,24900.0,32.8592,32.917,32.8188,32.8881,24900.0
2011-09-15 11:25:00,56.9,56.9,56.66,56.83,8600.0,32.8765,32.8765,32.7379,32.8361,8600.0
2011-09-15 11:30:00,56.81,56.96,56.81,56.92,8700.0,32.8245,32.9112,32.8245,32.8881,8700.0
2011-09-15 11:35:00,56.91,57.01,56.87,57.01,8500.0,32.8823,32.9401,32.8592,32.9401,8500.0
2011-09-15 11:40:00,57.01,57.01,56.89,56.95,15600.0,32.9401,32.9401,32.8708,32.9054,15600.0
2011-09-15 11:45:00,56.97,56.98,56.87,56.89,11300.0,32.917,32.9228,32.8592,32.8708,11300.0
2011-09-15 11:50:00,56.89,56.9,56.8,56.83,4800.0,32.8708,32.8765,32.8188,32.8361,4800.0
2011-09-15 11:55:00,56.82,56.94,56.79,56.9,8900.0,32.8303,32.8997,32.813,32.8765,8900.0
2011-09-15 12:00:00,56.93,56.94,56.82,56.87,4700.0,32.8939,32.8997,32.8303,32.8592,4700.0
2011-09-15 12:05:00,56.85,56.9,56.78,56.89,4700.0,32.8477,32.8765,32.8072,32.8708,4700.0
2011-09-15 12:10:00,56.88,56.96,56.73,56.74,11700.0,32.865,32.9112,32.7783,32.7841,11700.0
2011-09-15 12:15:00,56.75,56.85,56.74,56.76,8800.0,32.7899,32.8477,32.7841,32.7957,8800.0
2011-09-15 12:20:00,56.75,56.75,56.6,56.61,4700.0,32.7899,32.7899,32.7032,32.709,4700.0
2011-09-15 12:25:00,56.59,56.69,56.59,56.69,7900.0,32.6974,32.7552,32.6974,32.7552,7900.0
2011-09-15 12:30:00,56.69,56.81,56.69,56.8,7600.0,32.7552,32.8245,32.7552,32.8188,7600.0
2011-09-15 12:35:00,56.8,56.86,56.7,56.76,9000.0,32.8188,32.8534,32.761,32.7957,9000.0
2011-09-15 12:40:00,56.74,56.87,56.73,56.86,4600.0,32.7841,32.8592,32.7783,32.8534,4600.0
2011-09-15 12:45:00,56.86,56.96,56.85,56.96,4000.0,32.8534,32.9112,32.8477,32.9112,4000.0
2011-09-15 12:50:00,56.95,56.95,56.76,56.77,5000.0,32.9054,32.9054,32.7957,32.8014,5000.0
2011-09-15 12:55:00,56.79,56.85,56.78,56.83,6600.0,32.813,32.8477,32.8072,32.8361,6600.0
2011-09-15 13:00:00,56.85,56.89,56.78,56.89,6000.0,32.8477,32.8708,32.8072,32.8708,6000.0
2011-09-15 13:05:00,56.89,56.9,56.8,56.82,6900.0,32.8708,32.8765,32.8188,32.8303,6900.0
2011-09-15 13:10:00,56.83,56.91,56.83,56.88,13300.0,32.8361,32.8823,32.8361,32.865,13300.0
2011-09-15 13:15:00,56.88,56.9,56.79,56.79,6200.0,32.865,32.8765,32.813,32.813,6200.0
2011-09-15 13:20:00,56.8,56.86,56.75,56.79,10000.0,32.8188,32.8534,32.7899,32.813,10000.0
2011-09-15 13:25:00,56.8,56.8,56.74,56.75,8000.0,32.8188,32.8188,32.7841,32.7899,8000.0
2011-09-15 13:30:00,56.76,56.78,56.72,56.72,4500.0,32.7957,32.8072,32.7725,32.7725,4500.0
2011-09-15 13:35:00,56.72,56.78,56.68,56.78,6400.0,32.7725,32.8072,32.7494,32.8072,6400.0
2011-09-15 13:40:00,56.76,56.78,56.72,56.75,8700.0,32.7957,32.8072,32.7725,32.7899,8700.0
2011-09-15 13:45:00,56.75,56.77,56.63,56.7,10900.0,32.7899,32.8014,32.7205,32.761,10900.0
2011-09-15 13:50:00,56.7,56.74,56.65,56.72,11200.0,32.761,32.7841,32.7321,32.7725,11200.0
2011-09-15 13:55:00,56.7,56.75,56.64,56.72,3600.0,32.761,32.7899,32.7263,32.7725,3600.0
2011-09-15 14:00:00,56.75,56.75,56.7,56.71,14000.0,32.7899,32.7899,32.761,32.7668,14000.0
2011-09-15 14:05:00,56.71,56.75,56.64,56.7,13700.0,32.7668,32.7899,32.7263,32.761,13700.0
2011-09-15 14:10:00,56.71,56.79,56.7,56.76,16800.0,32.7668,32.813,32.761,32.7957,16800.0
2011-09-15 14:15:00,56.77,56.86,56.76,56.81,18000.0,32.8014,32.8534,32.7957,32.8245,18000.0
2011-09-15 14:20:00,56.79,56.8,56.7,56.72,11900.0,32.813,32.8188,32.761,32.7725,11900.0
2011-09-15 14:25:00,56.71,56.8,56.71,56.79,6100.0,32.7668,32.8188,32.7668,32.813,6100.0
2011-09-15 14:30:00,56.8,56.86,56.78,56.86,12700.0,32.8188,32.8534,32.8072,32.8534,12700.0
2011-09-15 14:35:00,56.87,56.87,56.8,56.84,13700.0,32.8592,32.8592,32.8188,32.8419,13700.0
2011-09-15 14:40:00,56.83,56.86,56.8,56.82,8300.0,32.8361,32.8534,32.8188,32.8303,8300.0
2011-09-15 14:45:00,56.83,56.85,56.71,56.77,23700.0,32.8361,32.8477,32.7668,32.8014,23700.0
2011-09-15 14:50:00,56.77,56.79,56.62,56.78,62100.0,32.8014,32.813,32.7148,32.8072,62100.0
2011-09-15 14:55:00,56.79,56.86,56.75,56.76,9500.0,32.813,32.8534,32.7899,32.7957,9500.0
2011-09-15 15:00:00,56.81,56.83,56.72,56.79,8800.0,32.8245,32.8361,32.7725,32.813,8800.0
2011-09-15 15:05:00,56.81,56.82,56.63,56.64,44900.0,32.8245,32.8303,32.7205,32.7263,44900.0
2011-09-15 15:10:00,56.63,56.67,56.57,56.66,14600.0,32.7205,32.7437,32.6859,32.7379,14600.0
2011-09-15 15:15:00,56.64,56.64,56.52,56.53,19900.0,32.7263,32.7263,32.657,32.6628,19900.0
2011-09-15 15:20:00,56.53,56.69,56.53,56.65,36600.0,32.6628,32.7552,32.6628,32.7321,36600.0
2011-09-15 15:25:00,56.67,56.69,56.61,56.68,23300.0,32.7437,32.7552,32.709,32.7494,23300.0
2011-09-15 15:30:00,56.67,56.81,56.65,56.81,28000.0,32.7437,32.8245,32.7321,32.8245,28000.0
2011-09-15 15:35:00,56.8,56.82,56.73,56.78,32500.0,32.8188,32.8303,32.7783,32.8072,32500.0
2011-09-15 15:40:00,56.77,56.8,56.7,56.79,42200.0,32.8014,32.8188,32.761,32.813,42200.0
2011-09-15 15:45:00,56.8,56.84,56.7,56.77,54400.0,32.8188,32.8419,32.761,32.8014,54400.0
2011-09-15 15:50:00,56.77,56.8,56.72,56.78,61600.0,32.8014,32.8188,32.7725,32.8072,61600.0
2011-09-15 15:55:00,56.76,56.9,56.73,56.9,99200.0,32.7957,32.8765,32.7783,32.8765,99200.0
2011-09-16 09:30:00,56.49,57.03,56.49,56.96,30600.0,32.6397,32.9517,32.6397,32.9112,30600.0
2011-09-16 09:35:00,56.98,57.14,56.8,56.85,10400.0,32.9228,33.0152,32.8188,32.8477,10400.0
2011-09-16 09:40:00,56.91,57.07,56.89,57.02,14200.0,32.8823,32.9748,32.8708,32.9459,14200.0
2011-09-16 09:45:00,57.02,57.09,56.93,57.06,14000.0,32.9459,32.9863,32.8939,32.969,14000.0
2011-09-16 09:50:00,57.04,57.19,56.91,57.19,30800.0,32.9574,33.0441,32.8823,33.0441,30800.0
2011-09-16 09:55:00,57.19,57.19,56.88,56.95,18600.0,33.0441,33.0441,32.865,32.9054,18600.0
2011-09-16 10:00:00,56.98,57.04,56.93,57.03,14000.0,32.9228,32.9574,32.8939,32.9517,14000.0
2011-09-16 10:05:00,57.03,57.08,56.98,57.0,5600.0,32.9517,32.9806,32.9228,32.9343,5600.0
2011-09-16 10:10:00,57.0,57.15,56.99,57.03,8400.0,32.9343,33.021,32.9285,32.9517,8400.0
2011-09-16 10:15:00,57.07,57.11,56.89,56.95,6800.0,32.9748,32.9979,32.8708,32.9054,6800.0
2011-09-16 10:20:00,56.96,57.0,56.78,56.89,15300.0,32.9112,32.9343,32.8072,32.8708,15300.0
2011-09-16 10:25:00,56.89,57.0,56.8,56.81,13100.0,32.8708,32.9343,32.8188,32.8245,13100.0
2011-09-16 10:30:00,56.81,56.89,56.57,56.63,12000.0,32.8245,32.8708,32.6859,32.7205,12000.0
2011-09-16 10:35:00,56.64,56.65,56.48,56.56,11900.0,32.7263,32.7321,32.6339,32.6801,11900.0
2011-09-16 10:40:00,56.56,56.56,56.3,56.33,14300.0,32.6801,32.6801,32.5299,32.5472,14300.0
2011-09-16 10:45:00,56.31,56.38,56.25,56.3,10400.0,32.5356,32.5761,32.501,32.5299,10400.0
2011-09-16 10:50:00,56.3,56.42,56.22,56.25,12000.0,32.5299,32.5992,32.4836,32.501,12000.0
2011-09-16 10:55:00,56.26,56.46,56.17,56.38,27300.0,32.5068,32.6223,32.4548,32.5761,27300.0
2011-09-16 11:00:00,56.39,56.45,56.2,56.33,24600.0,32.5819,32.6165,32.4721,32.5472,24600.0
2011-09-16 11:05:00,56.31,56.46,56.31,56.44,20900.0,32.5356,32.6223,32.5356,32.6108,20900.0
2011-09-16 11:10:00,56.43,56.61,56.42,56.52,20400.0,32.605,32.709,32.5992,32.657,20400.0
2011-09-16 11:15:00,56.54,56.59,56.46,56.5,29100.0,32.6685,32.6974,32.6223,32.6454,29100.0
2011-09-16 11:20:00,56.51,56.57,56.47,56.54,6100.0,32.6512,32.6859,32.6281,32.6685,6100.0
2011-09-16 11:25:00,56.57,56.78,56.55,56.77,22000.0,32.6859,32.8072,32.6743,32.8014,22000.0
2011-09-16 11:30:00,56.75,56.76,56.55,56.73,27100.0,32.7899,32.7957,32.6743,32.7783,27100.0
2011-09-16 11:35:00,56.73,56.78,56.64,56.72,26800.0,32.7783,32.8072,32.7263,32.7725,26800.0
2011-09-16 11:40:00,56.74,56.81,56.63,56.73,30300.0,32.7841,32.8245,32.7205,32.7783,30300.0
2011-09-16 11:45:00,56.74,56.83,56.66,56.82,24500.0,32.7841,32.8361,32.7379,32.8303,24500.0
2011-09-16 11:50:00,56.84,56.85,56.73,56.73,21700.0,32.8419,32.8477,32.7783,32.7783,21700.0
2011-09-16 11:55:00,56.73,56.85,56.71,56.81,12100.0,32.7783,32.8477,32.7668,32.8245,12100.0
2011-09-16 12:00:00,56.81,56.86,56.72,56.78,8700.0,32.8245,32.8534,32.7725,32.8072,8700.0
2011-09-16 12:05:00,56.8,56.93,56.76,56.76,12500.0,32.8188,32.8939,32.7957,32.7957,12500.0
2011-09-16 12:10:00,56.75,56.76,56.58,56.62,8300.0,32.7899,32.7957,32.6917,32.7148,8300.0
2011-09-16 12:15:00,56.61,56.85,56.61,56.8,7000.0,32.709,32.8477,32.709,32.8188,7000.0
2011-09-16 12:20:00,56.79,56.85,56.76,56.76,24200.0,32.813,32.8477,32.7957,32.7957,24200.0
2011-09-16 12:25:00,56.76,56.87,56.73,56.79,19400.0,32.7957,32.8592,32.7783,32.813,19400.0
2011-09-16 12:30:00,56.79,56.89,56.75,56.84,17000.0,32.813,32.8708,32.7899,32.8419,17000.0
2011-09-16 12:35:00,56.86,56.96,56.85,56.93,15600.0,32.8534,32.9112,32.8477,32.8939,15600.0
2011-09-16 12:40:00,56.92,56.94,56.75,56.77,23700.0,32.8881,32.8997,32.7899,32.8014,23700.0
2011-09-16 12:45:00,56.76,56.96,56.76,56.81,22600.0,32.7957,32.9112,32.7957,32.8245,22600.0
2011-09-16 12:50:00,56.81,56.98,56.79,56.79,27500.0,32.8245,32.9228,32.813,32.813,27500.0
2011-09-16 12:55:00,56.81,56.85,56.75,56.85,4900.0,32.8245,32.8477,32.7899,32.8477,4900.0
2011-09-16 13:00:00,56.85,56.87,56.73,56.8,11400.0,32.8477,32.8592,32.7783,32.8188,11400.0
2011-09-16 13:05:00,56.82,56.84,56.66,56.66,9100.0,32.8303,32.8419,32.7379,32.7379,9100.0
2011-09-16 13:10:00,56.69,56.78,56.68,56.76,9600.0,32.7552,32.8072,32.7494,32.7957,9600.0
2011-09-16 13:15:00,56.76,56.81,56.73,56.74,6000.0,32.7957,32.8245,32.7783,32.7841,6000.0
2011-09-16 13:20:00,56.72,56.86,56.72,56.79,13500.0,32.7725,32.8534,32.7725,32.813,13500.0
2011-09-16 13:25:00,56.77,56.82,56.75,56.8,9200.0,32.8014,32.8303,32.7899,32.8188,9200.0
2011-09-16 13:30:00,56.78,56.86,56.7,56.71,17800.0,32.8072,32.8534,32.761,32.7668,17800.0
2011-09-16 13:35:00,56.73,56.76,56.62,56.74,9000.0,32.7783,32.7957,32.7148,32.7841,9000.0
2011-09-16 13:40:00,56.73,56.88,56.7,56.78,13800.0,32.7783,32.865,32.761,32.8072,13800.0
2011-09-16 13:45:00,56.79,56.82,56.75,56.78,7500.0,32.813,32.8303,32.7899,32.8072,7500.0
2011-09-16 13:50:00,56.79,56.86,56.77,56.78,7400.0,32.813,32.8534,32.8014,32.8072,7400.0
2011-09-16 13:55:00,56.77,56.92,56.77,56.86,15900.0,32.8014,32.8881,32.8014,32.8534,15900.0
2011-09-16 14:00:00,56.86,56.95,56.85,56.91,14800.0,32.8534,32.9054,32.8477,32.8823,14800.0
2011-09-16 14:05:00,56.93,57.02,56.91,56.97,11200.0,32.8939,32.9459,32.8823,32.917,11200.0
2011-09-16 14:10:00,56.96,57.02,56.94,56.94,9600.0,32.9112,32.9459,32.8997,32.8997,9600.0
2011-09-16 14:15:00,56.94,57.02,56.92,57.0,14200.0,32.8997,32.9459,32.8881,32.9343,14200.0
2011-09-16 14:20:00,57.0,57.09,57.0,57.03,14700.0,32.9343,32.9863,32.9343,32.9517,14700.0
2011-09-16 14:25:00,57.05,57.1,56.96,56.96,19400.0,32.9632,32.9921,32.9112,32.9112,19400.0
2011-09-16 14:30:00,56.96,57.15,56.96,57.14,12300.0,32.9112,33.021,32.9112,33.0152,12300.0
2011-09-16 14:35:00,57.12,57.2,57.06,57.06,18800.0,33.0037,33.0499,32.969,32.969,18800.0
2011-09-16 14:40:00,57.08,57.08,56.99,57.06,7300.0,32.9806,32.9806,32.9285,32.969,7300.0
2011-09-16 14:45:00,57.05,57.11,57.02,57.08,10900.0,32.9632,32.9979,32.9459,32.9806,10900.0
2011-09-16 14:50:00,57.08,57.17,57.07,57.08,19000.0,32.9806,33.0326,32.9748,32.9806,19000.0
2011-09-16 14:55:00,57.09,57.17,57.05,57.08,15400.0,32.9863,33.0326,32.9632,32.9806,15400.0
2011-09-16 15:00:00,57.1,57.17,56.93,56.98,22100.0,32.9921,33.0326,32.8939,32.9228,22100.0
2011-09-16 15:05:00,56.97,56.97,56.86,56.86,13200.0,32.917,32.917,32.8534,32.8534,13200.0
2011-09-16 15:10:00,56.87,56.95,56.87,56.95,8600.0,32.8592,32.9054,32.8592,32.9054,8600.0
2011-09-16 15:15:00,56.94,56.96,56.87,56.92,21300.0,32.8997,32.9112,32.8592,32.8881,21300.0
2011-09-16 15:20:00,56.92,56.94,56.85,56.9,12800.0,32.8881,32.8997,32.8477,32.8765,12800.0
2011-09-16 15:25:00,56.92,56.93,56.8,56.8,18000.0,32.8881,32.8939,32.8188,32.8188,18000.0
2011-09-16 15:30:00,56.8,56.95,56.8,56.9,19700.0,32.8188,32.9054,32.8188,32.8765,19700.0
2011-09-16 15:35:00,56.91,56.95,56.86,56.94,26100.0,32.8823,32.9054,32.8534,32.8997,26100.0
2011-09-16 15:40:00,56.93,57.05,56.89,56.99,47400.0,32.8939,32.9632,32.8708,32.9285,47400.0
2011-09-16 15:45:00,56.99,57.19,56.99,57.07,61600.0,32.9285,33.0441,32.9285,32.9748,61600.0
2011-09-16 15:50:00,57.08,57.19,57.08,57.13,42700.0,32.9806,33.0441,32.9806,33.0094,42700.0
2011-09-16 15:55:00,57.14,57.23,57.14,57.18,160500.0,33.0152,33.0672,33.0152,33.0383,160500.0
2011-09-19 09:30:00,56.25,56.27,56.02,56.27,19700.0,32.501,32.5125,32.3681,32.5125,19700.0
2011-09-19 09:35:00,56.28,56.55,56.28,56.42,11300.0,32.5183,32.6743,32.5183,32.5992,11300.0
2011-09-19 09:40:00,56.34,56.5,56.31,56.47,13600.0,32.553,32.6454,32.5356,32.6281,13600.0
2011-09-19 09:45:00,56.48,56.48,56.27,56.3,30200.0,32.6339,32.6339,32.5125,32.5299,30200.0
2011-09-19 09:50:00,56.29,56.3,56.12,56.14,7400.0,32.5241,32.5299,32.4259,32.4374,7400.0
2011-09-19 09:55:00,56.12,56.27,55.97,55.97,13800.0,32.4259,32.5125,32.3392,32.3392,13800.0
2011-09-19 10:00:00,55.96,56.24,55.95,56.22,9600.0,32.3334,32.4952,32.3276,32.4836,9600.0
2011-09-19 10:05:00,56.23,56.24,56.16,56.18,4800.0,32.4894,32.4952,32.449,32.4605,4800.0
2011-09-19 10:10:00,56.18,56.25,56.17,56.17,6300.0,32.4605,32.501,32.4548,32.4548,6300.0
2011-09-19 10:15:00,56.17,56.18,56.02,56.16,7200.0,32.4548,32.4605,32.3681,32.449,7200.0
2011-09-19 10:20:00,56.16,56.17,56.1,56.13,6700.0,32.449,32.4548,32.4143,32.4316,6700.0
2011-09-19 10:25:00,56.11,56.15,56.02,56.08,12700.0,32.4201,32.4432,32.3681,32.4028,12700.0
2011-09-19 10:30:00,56.1,56.19,56.05,56.08,11900.0,32.4143,32.4663,32.3854,32.4028,11900.0
2011-09-19 10:35:00,56.07,56.18,56.03,56.04,12400.0,32.397,32.4605,32.3739,32.3796,12400.0
2011-09-19 10:40:00,56.05,56.09,55.97,55.99,25100.0,32.3854,32.4085,32.3392,32.3508,25100.0
2011-09-19 10:45:00,56.0,56.08,55.99,56.02,12100.0,32.3565,32.4028,32.3508,32.3681,12100.0
2011-09-19 10:50:00,56.01,56.01,55.88,55.97,7500.0,32.3623,32.3623,32.2872,32.3392,7500.0
2011-09-19 10:55:00,55.98,55.98,55.81,55.81,7200.0,32.345,32.345,32.2468,32.2468,7200.0
2011-09-19 11:00:00,55.81,55.9,55.81,55.87,7000.0,32.2468,32.2988,32.2468,32.2814,7000.0
2011-09-19 11:05:00,55.87,55.96,55.87,55.95,4300.0,32.2814,32.3334,32.2814,32.3276,4300.0
2011-09-19 11:10:00,55.95,55.96,55.86,55.95,12900.0,32.3276,32.3334,32.2756,32.3276,12900.0
2011-09-19 11:15:00,55.99,56.06,55.97,56.04,12800.0,32.3508,32.3912,32.3392,32.3796,12800.0
2011-09-19 11:20:00,56.05,56.16,56.05,56.05,5600.0,32.3854,32.449,32.3854,32.3854,5600.0
2011-09-19 11:25:00,56.05,56.05,55.95,55.95,3300.0,32.3854,32.3854,32.3276,32.3276,3300.0
2011-09-19 11:30:00,55.95,56.03,55.92,55.95,10500.0,32.3276,32.3739,32.3103,32.3276,10500.0
2011-09-19 11:35:00,55.98,56.01,55.93,56.01,3500.0,32.345,32.3623,32.3161,32.3623,3500.0
2011-09-19 11:40:00,56.02,56.03,55.97,56.03,3100.0,32.3681,32.3739,32.3392,32.3739,3100.0
2011-09-19 11:45:00,56.03,56.12,56.03,56.1,14100.0,32.3739,32.4259,32.3739,32.4143,14100.0
2011-09-19 11:50:00,56.1,56.11,56.02,56.06,12300.0,32.4143,32.4201,32.3681,32.3912,12300.0
2011-09-19 11:55:00,56.05,56.08,56.0,56.01,15900.0,32.3854,32.4028,32.3565,32.3623,15900.0
2011-09-19 12:00:00,56.01,56.08,55.98,56.07,6400.0,32.3623,32.4028,32.345,32.397,6400.0
2011-09-19 12:05:00,56.08,56.08,55.95,56.02,6200.0,32.4028,32.4028,32.3276,32.3681,6200.0
2011-09-19 12:10:00,56.03,56.04,55.93,55.97,4600.0,32.3739,32.3796,32.3161,32.3392,4600.0
2011-09-19 12:15:00,55.94,55.99,55.9,55.96,6100.0,32.3219,32.3508,32.2988,32.3334,6100.0
2011-09-19 12:20:00,55.96,55.97,55.9,55.94,5000.0,32.3334,32.3392,32.2988,32.3219,5000.0
2011-09-19 12:25:00,55.95,56.01,55.93,56.0,3800.0,32.3276,32.3623,32.3161,32.3565,3800.0
2011-09-19 12:30:00,55.98,56.07,55.98,56.07,3400.0,32.345,32.397,32.345,32.397,3400.0
2011-09-19 12:35:00,56.06,56.06,55.96,56.03,7400.0,32.3912,32.3912,32.3334,32.3739,7400.0
2011-09-19 12:40:00,56.02,56.06,56.02,56.06,9000.0,32.3681,32.3912,32.3681,32.3912,9000.0
2011-09-19 12:45:00,56.06,56.06,55.95,56.0,14100.0,32.3912,32.3912,32.3276,32.3565,14100.0
2011-09-19 12:50:00,56.0,56.05,55.92,55.97,10000.0,32.3565,32.3854,32.3103,32.3392,10000.0
2011-09-19 12:55:00,55.97,56.05,55.95,56.03,7200.0,32.3392,32.3854,32.3276,32.3739,7200.0
2011-09-19 13:00:00,56.02,56.09,55.99,56.09,7700.0,32.3681,32.4085,32.3508,32.4085,7700.0
2011-09-19 13:05:00,56.09,56.17,56.07,56.16,7700.0,32.4085,32.4548,32.397,32.449,7700.0
2011-09-19 13:10:00,56.17,56.17,56.01,56.07,8000.0,32.4548,32.4548,32.3623,32.397,8000.0
2011-09-19 13:15:00,56.05,56.08,55.99,56.06,12600.0,32.3854,32.4028,32.3508,32.3912,12600.0
2011-09-19 13:20:00,56.07,56.12,56.02,56.11,11400.0,32.397,32.4259,32.3681,32.4201,11400.0
2011-09-19 13:25:00,56.09,56.14,56.02,56.09,12900.0,32.4085,32.4374,32.3681,32.4085,12900.0
2011-09-19 13:30:00,56.1,56.16,56.08,56.16,7800.0,32.4143,32.449,32.4028,32.449,7800.0
2011-09-19 13:35:00,56.16,56.17,56.05,56.1,9800.0,32.449,32.4548,32.3854,32.4143,9800.0
2011-09-19 13:40:00,56.14,56.2,56.12,56.17,6300.0,32.4374,32.4721,32.4259,32.4548,6300.0
2011-09-19 13:45:00,56.17,56.21,56.13,56.16,9100.0,32.4548,32.4779,32.4316,32.449,9100.0
2011-09-19 13:50:00,56.14,56.19,56.12,56.19,8500.0,32.4374,32.4663,32.4259,32.4663,8500.0
2011-09-19 13:55:00,56.19,56.22,56.13,56.13,6400.0,32.4663,32.4836,32.4316,32.4316,6400.0
2011-09-19 14:00:00,56.15,56.15,56.02,56.02,8800.0,32.4432,32.4432,32.3681,32.3681,8800.0
2011-09-19 14:05:00,56.01,56.15,56.0,56.09,12300.0,32.3623,32.4432,32.3565,32.4085,12300.0
2011-09-19 14:10:00,56.09,56.16,56.06,56.1,12600.0,32.4085,32.449,32.3912,32.4143,12600.0
2011-09-19 14:15:00,56.09,56.15,56.04,56.07,10000.0,32.4085,32.4432,32.3796,32.397,10000.0
2011-09-19 14:20:00,56.07,56.16,56.02,56.02,12300.0,32.397,32.449,32.3681,32.3681,12300.0
2011-09-19 14:25:00,56.04,56.09,55.96,55.99,12900.0,32.3796,32.4085,32.3334,32.3508,12900.0
2011-09-19 14:30:00,55.99,56.1,55.99,56.02,11000.0,32.3508,32.4143,32.3508,32.3681,11000.0
2011-09-19 14:35:00,56.03,56.12,56.02,56.07,9700.0,32.3739,32.4259,32.3681,32.397,9700.0
2011-09-19 14:40:00,56.08,56.12,56.02,56.07,8200.0,32.4028,32.4259,32.3681,32.397,8200.0
2011-09-19 14:45:00,56.07,56.13,56.05,56.12,7100.0,32.397,32.4316,32.3854,32.4259,7100.0
2011-09-19 14:50:00,56.12,56.16,56.04,56.08,9700.0,32.4259,32.449,32.3796,32.4028,9700.0
2011-09-19 14:55:00,56.09,56.1,55.96,55.97,6100.0,32.4085,32.4143,32.3334,32.3392,6100.0
2011-09-19 15:00:00,55.99,56.05,55.96,56.01,18300.0,32.3508,32.3854,32.3334,32.3623,18300.0
2011-09-19 15:05:00,56.02,56.03,55.97,56.02,17600.0,32.3681,32.3739,32.3392,32.3681,17600.0
2011-09-19 15:10:00,56.02,56.18,55.98,56.12,39600.0,32.3681,32.4605,32.345,32.4259,39600.0
2011-09-19 15:15:00,56.14,56.31,56.06,56.09,34700.0,32.4374,32.5356,32.3912,32.4085,34700.0
2011-09-19 15:20:00,56.06,56.17,55.96,55.97,103600.0,32.3912,32.4548,32.3334,32.3392,103600.0
2011-09-19 15:25:00,55.97,56.04,55.96,56.04,39200.0,32.3392,32.3796,32.3334,32.3796,39200.0
2011-09-19 15:30:00,56.04,56.15,55.97,56.0,45600.0,32.3796,32.4432,32.3392,32.3565,45600.0
2011-09-19 15:35:00,56.01,56.04,55.96,55.97,41500.0,32.3623,32.3796,32.3334,32.3392,41500.0
2011-09-19 15:40:00,55.97,56.05,55.97,55.98,33300.0,32.3392,32.3854,32.3392,32.345,33300.0
2011-09-19 15:45:00,55.99,56.0,55.96,55.98,59300.0,32.3508,32.3565,32.3334,32.345,59300.0
2011-09-19 15:50:00,55.99,56.0,55.9,55.94,86300.0,32.3508,32.3565,32.2988,32.3219,86300.0
2011-09-19 15:55:00,55.95,56.0,55.78,55.86,154700.0,32.3276,32.3565,32.2294,32.2756,154700.0
2011-09-20 09:30:00,55.8,56.1,55.79,55.88,23000.0,32.241,32.4143,32.2352,32.2872,23000.0
2011-09-20 09:35:00,55.84,55.84,55.4,55.49,13500.0,32.2641,32.2641,32.0099,32.0619,13500.0
2011-09-20 09:40:00,55.44,55.51,55.32,55.42,4200.0,32.033,32.0734,31.9636,32.0214,4200.0
2011-09-20 09:45:00,55.4,55.51,55.38,55.44,5500.0,32.0099,32.0734,31.9983,32.033,5500.0
2011-09-20 09:50:00,55.48,55.53,55.33,55.46,13000.0,32.0561,32.085,31.9694,32.0445,13000.0
2011-09-20 09:55:00,55.43,55.49,55.36,55.46,9100.0,32.0272,32.0619,31.9867,32.0445,9100.0
2011-09-20 10:00:00,55.39,55.53,55.37,55.42,8500.0,32.0041,32.085,31.9925,32.0214,8500.0
2011-09-20 10:05:00,55.41,55.49,55.38,55.42,10300.0,32.0156,32.0619,31.9983,32.0214,10300.0
2011-09-20 10:10:00,55.43,55.56,55.35,55.56,6800.0,32.0272,32.1023,31.981,32.1023,6800.0
2011-09-20 10:15:00,55.55,55.55,55.47,55.55,29300.0,32.0965,32.0965,32.0503,32.0965,29300.0
2011-09-20 10:20:00,55.53,55.67,55.5,55.63,32100.0,32.085,32.1659,32.0676,32.1427,32100.0
2011-09-20 10:25:00,55.64,55.79,55.64,55.76,17500.0,32.1485,32.2352,32.1485,32.2179,17500.0
2011-09-20 10:30:00,55.73,55.82,55.68,55.82,13100.0,32.2005,32.2525,32.1716,32.2525,13100.0
2011-09-20 10:35:00,55.84,56.06,55.84,55.97,16700.0,32.2641,32.3912,32.2641,32.3392,16700.0
2011-09-20 10:40:00,55.99,56.12,55.98,56.09,12500.0,32.3508,32.4259,32.345,32.4085,12500.0
2011-09-20 10:45:00,56.1,56.1,55.95,55.98,9100.0,32.4143,32.4143,32.3276,32.345,9100.0
2011-09-20 10:50:00,55.97,56.0,55.86,55.94,13100.0,32.3392,32.3565,32.2756,32.3219,13100.0
2011-09-20 10:55:00,55.93,55.93,55.85,55.92,2400.0,32.3161,32.3161,32.2699,32.3103,2400.0
2011-09-20 11:00:00,55.94,56.06,55.92,56.04,19700.0,32.3219,32.3912,32.3103,32.3796,19700.0
2011-09-20 11:05:00,56.03,56.08,55.93,56.02,4900.0,32.3739,32.4028,32.3161,32.3681,4900.0
2011-09-20 11:10:00,56.02,56.02,55.85,55.93,5000.0,32.3681,32.3681,32.2699,32.3161,5000.0
2011-09-20 11:15:00,55.95,55.95,55.81,55.88,7300.0,32.3276,32.3276,32.2468,32.2872,7300.0
2011-09-20 11:20:00,55.8,55.88,55.78,55.86,5900.0,32.241,32.2872,32.2294,32.2756,5900.0
2011-09-20 11:25:00,55.85,55.87,55.83,55.84,7100.0,32.2699,32.2814,32.2583,32.2641,7100.0
2011-09-20 11:30:00,55.84,55.84,55.69,55.77,6100.0,32.2641,32.2641,32.1774,32.2236,6100.0
2011-09-20 11:35:00,55.79,55.81,55.63,55.65,34200.0,32.2352,32.2468,32.1427,32.1543,34200.0
2011-09-20 11:40:00,55.66,55.69,55.49,55.53,30700.0,32.1601,32.1774,32.0619,32.085,30700.0
2011-09-20 11:45:00,55.52,55.55,55.39,55.41,35600.0,32.0792,32.0965,32.0041,32.0156,35600.0
2011-09-20 11:50:00,55.42,55.48,55.39,55.48,23200.0,32.0214,32.0561,32.0041,32.0561,23200.0
2011-09-20 11:55:00,55.47,55.52,55.45,55.48,6100.0,32.0503,32.0792,32.0387,32.0561,6100.0
2011-09-20 12:00:00,55.5,55.5,55.39,55.41,18500.0,32.0676,32.0676,32.0041,32.0156,18500.0
2011-09-20 12:05:00,55.4,55.42,55.37,55.4,17400.0,32.0099,32.0214,31.9925,32.0099,17400.0
2011-09-20 12:10:00,55.39,55.56,55.39,55.56,13400.0,32.0041,32.1023,32.0041,32.1023,13400.0
2011-09-20 12:15:00,55.58,55.65,55.57,55.59,10200.0,32.1139,32.1543,32.1081,32.1196,10200.0
2011-09-20 12:20:00,55.6,55.69,55.6,55.67,8600.0,32.1254,32.1774,32.1254,32.1659,8600.0
2011-09-20 12:25:00,55.68,55.72,55.57,55.6,8500.0,32.1716,32.1947,32.1081,32.1254,8500.0
2011-09-20 12:30:00,55.61,55.63,55.57,55.63,6700.0,32.1312,32.1427,32.1081,32.1427,6700.0
2011-09-20 12:35:00,55.62,55.62,55.55,55.55,6600.0,32.137,32.137,32.0965,32.0965,6600.0
2011-09-20 12:40:00,55.55,55.59,55.55,55.58,10700.0,32.0965,32.1196,32.0965,32.1139,10700.0
2011-09-20 12:45:00,55.59,55.75,55.58,55.75,6400.0,32.1196,32.2121,32.1139,32.2121,6400.0
2011-09-20 12:50:00,55.73,55.85,55.73,55.77,5100.0,32.2005,32.2699,32.2005,32.2236,5100.0
2011-09-20 12:55:00,55.78,55.85,55.68,55.7,45500.0,32.2294,32.2699,32.1716,32.1832,45500.0
2011-09-20 13:00:00,55.7,55.87,55.7,55.87,7800.0,32.1832,32.2814,32.1832,32.2814,7800.0
2011-09-20 13:05:00,55.87,55.87,55.79,55.83,4300.0,32.2814,32.2814,32.2352,32.2583,4300.0
2011-09-20 13:10:00,55.83,55.93,55.82,55.92,8900.0,32.2583,32.3161,32.2525,32.3103,8900.0
2011-09-20 13:15:00,55.93,55.93,55.85,55.85,9300.0,32.3161,32.3161,32.2699,32.2699,9300.0
2011-09-20 13:20:00,55.85,55.89,55.81,55.89,12200.0,32.2699,32.293,32.2468,32.293,12200.0
2011-09-20 13:25:00,55.88,55.95,55.82,55.93,12100.0,32.2872,32.3276,32.2525,32.3161,12100.0
2011-09-20 13:30:00,55.92,55.95,55.9,55.93,11300.0,32.3103,32.3276,32.2988,32.3161,11300.0
2011-09-20 13:35:00,55.94,56.01,55.9,55.91,46500.0,32.3219,32.3623,32.2988,32.3045,46500.0
2011-09-20 13:40:00,55.89,55.89,55.75,55.75,14400.0,32.293,32.293,32.2121,32.2121,14400.0
2011-09-20 13:45:00,55.74,55.78,55.71,55.78,9200.0,32.2063,32.2294,32.189,32.2294,9200.0
2011-09-20 13:50:00,55.77,55.82,55.74,55.81,8100.0,32.2236,32.2525,32.2063,32.2468,8100.0
2011-09-20 13:55:00,55.81,55.93,55.8,55.92,10300.0,32.2468,32.3161,32.241,32.3103,10300.0
2011-09-20 14:00:00,55.94,55.97,55.83,55.88,19800.0,32.3219,32.3392,32.2583,32.2872,19800.0
2011-09-20 14:05:00,55.88,56.07,55.88,56.04,8700.0,32.2872,32.397,32.2872,32.3796,8700.0
2011-09-20 14:10:00,56.04,56.11,55.98,55.99,10000.0,32.3796,32.4201,32.345,32.3508,10000.0
2011-09-20 14:15:00,56.0,56.06,55.98,56.0,8300.0,32.3565,32.3912,32.345,32.3565,8300.0
2011-09-20 14:20:00,55.99,56.06,55.97,56.04,8700.0,32.3508,32.3912,32.3392,32.3796,8700.0
2011-09-20 14:25:00,56.05,56.07,56.0,56.05,6500.0,32.3854,32.397,32.3565,32.3854,6500.0
2011-09-20 14:30:00,56.07,56.16,55.93,55.99,27300.0,32.397,32.449,32.3161,32.3508,27300.0
2011-09-20 14:35:00,55.99,56.05,55.99,56.05,17400.0,32.3508,32.3854,32.3508,32.3854,17400.0
2011-09-20 14:40:00,56.04,56.16,55.96,56.0,29700.0,32.3796,32.449,32.3334,32.3565,29700.0
2011-09-20 14:45:00,56.0,56.19,55.98,56.19,35000.0,32.3565,32.4663,32.345,32.4663,35000.0
2011-09-20 14:50:00,56.19,56.27,56.16,56.26,52300.0,32.4663,32.5125,32.449,32.5068,52300.0
2011-09-20 14:55:00,56.25,56.27,56.11,56.14,13000.0,32.501,32.5125,32.4201,32.4374,13000.0
2011-09-20 15:00:00,56.12,56.22,56.03,56.06,34800.0,32.4259,32.4836,32.3739,32.3912,34800.0
2011-09-20 15:05:00,56.07,56.12,56.03,56.05,17100.0,32.397,32.4259,32.3739,32.3854,17100.0
2011-09-20 15:10:00,56.04,56.08,55.83,55.83,22700.0,32.3796,32.4028,32.2583,32.2583,22700.0
2011-09-20 15:15:00,55.84,55.87,55.65,55.69,26400.0,32.2641,32.2814,32.1543,32.1774,26400.0
2011-09-20 15:20:00,55.68,55.71,55.6,55.66,20700.0,32.1716,32.189,32.1254,32.1601,20700.0
2011-09-20 15:25:00,55.68,55.9,55.62,55.9,23000.0,32.1716,32.2988,32.137,32.2988,23000.0
2011-09-20 15:30:00,55.89,56.0,55.85,56.0,20900.0,32.293,32.3565,32.2699,32.3565,20900.0
2011-09-20 15:35:00,56.0,56.06,55.96,56.02,17400.0,32.3565,32.3912,32.3334,32.3681,17400.0
2011-09-20 15:40:00,56.02,56.02,55.76,55.76,21000.0,32.3681,32.3681,32.2179,32.2179,21000.0
2011-09-20 15:45:00,55.75,55.78,55.54,55.63,39800.0,32.2121,32.2294,32.0907,32.1427,39800.0
2011-09-20 15:50:00,55.63,55.84,55.6,55.78,55300.0,32.1427,32.2641,32.1254,32.2294,55300.0
2011-09-20 15:55:00,55.78,55.81,55.59,55.62,66200.0,32.2294,32.2468,32.1196,32.137,66200.0
2011-09-21 09:30:00,55.73,55.73,55.4,55.55,9600.0,32.2005,32.2005,32.0099,32.0965,9600.0
2011-09-21 09:35:00,55.57,55.65,55.33,55.37,5100.0,32.1081,32.1543,31.9694,31.9925,5100.0
2011-09-21 09:40:00,55.44,55.54,55.21,55.27,9000.0,32.033,32.0907,31.9001,31.9347,9000.0
2011-09-21 09:45:00,55.19,55.34,55.16,55.24,8300.0,31.8885,31.9752,31.8712,31.9174,8300.0
2011-09-21 09:50:00,55.17,55.51,55.11,55.5,16800.0,31.877,32.0734,31.8423,32.0676,16800.0
2011-09-21 09:55:00,55.5,55.66,55.43,55.62,13900.0,32.0676,32.1601,32.0272,32.137,13900.0
2011-09-21 10:00:00,55.62,55.74,55.48,55.6,9600.0,32.137,32.2063,32.0561,32.1254,9600.0
2011-09-21 10:05:00,55.65,55.73,55.61,55.61,8100.0,32.1543,32.2005,32.1312,32.1312,8100.0
2011-09-21 10:10:00,55.65,55.71,55.61,55.63,5300.0,32.1543,32.189,32.1312,32.1427,5300.0
2011-09-21 10:15:00,55.64,55.78,55.63,55.78,14200.0,32.1485,32.2294,32.1427,32.2294,14200.0
2011-09-21 10:20:00,55.77,55.84,55.71,55.73,12600.0,32.2236,32.2641,32.189,32.2005,12600.0
2011-09-21 10:25:00,55.71,55.71,55.63,55.67,9600.0,32.189,32.189,32.1427,32.1659,9600.0
2011-09-21 10:30:00,55.68,55.69,55.63,55.65,4700.0,32.1716,32.1774,32.1427,32.1543,4700.0
2011-09-21 10:35:00,55.63,55.64,55.5,55.6,8800.0,32.1427,32.1485,32.0676,32.1254,8800.0
2011-09-21 10:40:00,55.64,55.74,55.49,55.59,21400.0,32.1485,32.2063,32.0619,32.1196,21400.0
2011-09-21 10:45:00,55.59,55.66,55.52,55.52,17900.0,32.1196,32.1601,32.0792,32.0792,17900.0
2011-09-21 10:50:00,55.51,55.53,55.4,55.4,12300.0,32.0734,32.085,32.0099,32.0099,12300.0
2011-09-21 10:55:00,55.4,55.43,55.29,55.37,10000.0,32.0099,32.0272,31.9463,31.9925,10000.0
2011-09-21 11:00:00,55.38,55.41,55.32,55.33,12100.0,31.9983,32.0156,31.9636,31.9694,12100.0
2011-09-21 11:05:00,55.33,55.39,55.26,55.3,21200.0,31.9694,32.0041,31.929,31.9521,21200.0
2011-09-21 11:10:00,55.3,55.34,55.23,55.24,17600.0,31.9521,31.9752,31.9116,31.9174,17600.0
2011-09-21 11:15:00,55.24,55.3,55.18,55.19,12900.0,31.9174,31.9521,31.8827,31.8885,12900.0
2011-09-21 11:20:00,55.21,55.21,54.98,54.98,26300.0,31.9001,31.9001,31.7672,31.7672,26300.0
2011-09-21 11:25:00,55.0,55.07,54.9,54.9,27400.0,31.7787,31.8192,31.721,31.721,27400.0
2011-09-21 11:30:00,54.92,54.96,54.9,54.93,16000.0,31.7325,31.7556,31.721,31.7383,16000.0
2011-09-21 11:35:00,54.93,55.04,54.88,55.0,16300.0,31.7383,31.8018,31.7094,31.7787,16300.0
2011-09-21 11:40:00,55.0,55.03,54.91,54.94,18300.0,31.7787,31.7961,31.7267,31.7441,18300.0
2011-09-21 11:45:00,54.94,54.98,54.87,54.87,9000.0,31.7441,31.7672,31.7036,31.7036,9000.0
2011-09-21 11:50:00,54.86,54.87,54.79,54.87,4900.0,31.6978,31.7036,31.6574,31.7036,4900.0
2011-09-21 11:55:00,54.87,54.88,54.78,54.85,7500.0,31.7036,31.7094,31.6516,31.6921,7500.0
2011-09-21 12:00:00,54.84,54.94,54.84,54.91,4200.0,31.6863,31.7441,31.6863,31.7267,4200.0
2011-09-21 12:05:00,54.92,55.02,54.9,54.91,16500.0,31.7325,31.7903,31.721,31.7267,16500.0
2011-09-21 12:10:00,54.89,54.97,54.84,54.88,7800.0,31.7152,31.7614,31.6863,31.7094,7800.0
2011-09-21 12:15:00,54.85,54.88,54.72,54.76,7700.0,31.6921,31.7094,31.617,31.6401,7700.0
2011-09-21 12:20:00,54.76,54.87,54.71,54.87,6900.0,31.6401,31.7036,31.6112,31.7036,6900.0
2011-09-21 12:25:00,54.85,54.85,54.69,54.73,18200.0,31.6921,31.6921,31.5996,31.6227,18200.0
2011-09-21 12:30:00,54.75,54.77,54.67,54.69,6300.0,31.6343,31.6458,31.5881,31.5996,6300.0
2011-09-21 12:35:00,54.75,54.92,54.7,54.82,9900.0,31.6343,31.7325,31.6054,31.6747,9900.0
2011-09-21 12:40:00,54.83,54.95,54.78,54.91,15500.0,31.6805,31.7498,31.6516,31.7267,15500.0
2011-09-21 12:45:00,54.9,54.9,54.71,54.71,2300.0,31.721,31.721,31.6112,31.6112,2300.0
2011-09-21 12:50:00,54.71,54.74,54.58,54.68,5600.0,31.6112,31.6285,31.5361,31.5938,5600.0
2011-09-21 12:55:00,54.72,54.87,54.72,54.86,3100.0,31.617,31.7036,31.617,31.6978,3100.0
2011-09-21 13:00:00,54.83,54.9,54.74,54.77,3900.0,31.6805,31.721,31.6285,31.6458,3900.0
2011-09-21 13:05:00,54.8,54.94,54.79,54.94,2200.0,31.6632,31.7441,31.6574,31.7441,2200.0
2011-09-21 13:10:00,54.91,54.92,54.8,54.87,6100.0,31.7267,31.7325,31.6632,31.7036,6100.0
2011-09-21 13:15:00,54.89,54.94,54.8,54.81,4200.0,31.7152,31.7441,31.6632,31.669,4200.0
2011-09-21 13:20:00,54.81,54.88,54.76,54.87,5100.0,31.669,31.7094,31.6401,31.7036,5100.0
2011-09-21 13:25:00,54.88,54.97,54.88,54.95,4000.0,31.7094,31.7614,31.7094,31.7498,4000.0
2011-09-21 13:30:00,54.95,55.05,54.81,54.84,5800.0,31.7498,31.8076,31.669,31.6863,5800.0
2011-09-21 13:35:00,54.86,54.88,54.71,54.8,13900.0,31.6978,31.7094,31.6112,31.6632,13900.0
2011-09-21 13:40:00,54.82,54.94,54.82,54.83,9500.0,31.6747,31.7441,31.6747,31.6805,9500.0
2011-09-21 13:45:00,54.83,54.95,54.83,54.85,9400.0,31.6805,31.7498,31.6805,31.6921,9400.0
2011-09-21 13:50:00,54.86,54.86,54.72,54.72,3900.0,31.6978,31.6978,31.617,31.617,3900.0
2011-09-21 13:55:00,54.71,54.74,54.67,54.73,5800.0,31.6112,31.6285,31.5881,31.6227,5800.0
2011-09-21 14:00:00,54.74,54.81,54.67,54.75,3300.0,31.6285,31.669,31.5881,31.6343,3300.0
2011-09-21 14:05:00,54.77,54.89,54.75,54.82,7000.0,31.6458,31.7152,31.6343,31.6747,7000.0
2011-09-21 14:10:00,54.84,54.99,54.79,54.91,5700.0,31.6863,31.773,31.6574,31.7267,5700.0
2011-09-21 14:15:00,54.85,54.97,54.83,54.89,3000.0,31.6921,31.7614,31.6805,31.7152,3000.0
2011-09-21 14:20:00,54.89,55.02,54.71,54.73,12500.0,31.7152,31.7903,31.6112,31.6227,12500.0
2011-09-21 14:25:00,54.74,55.1,54.59,55.06,14000.0,31.6285,31.8365,31.5418,31.8134,14000.0
2011-09-21 14:30:00,55.03,55.19,54.88,54.96,15700.0,31.7961,31.8885,31.7094,31.7556,15700.0
2011-09-21 14:35:00,54.92,54.92,54.5,54.58,12100.0,31.7325,31.7325,31.4898,31.5361,12100.0
2011-09-21 14:40:00,54.58,54.7,54.5,54.61,22100.0,31.5361,31.6054,31.4898,31.5534,22100.0
2011-09-21 14:45:00,54.59,54.76,54.59,54.7,11500.0,31.5418,31.6401,31.5418,31.6054,11500.0
2011-09-21 14:50:00,54.76,54.78,54.69,54.73,4700.0,31.6401,31.6516,31.5996,31.6227,4700.0
2011-09-21 14:55:00,54.71,54.76,54.65,54.66,12000.0,31.6112,31.6401,31.5765,31.5823,12000.0
2011-09-21 15:00:00,54.64,54.83,54.6,54.83,12000.0,31.5707,31.6805,31.5476,31.6805,12000.0
2011-09-21 15:05:00,54.86,54.91,54.8,54.91,13300.0,31.6978,31.7267,31.6632,31.7267,13300.0
2011-09-21 15:10:00,54.88,55.02,54.87,54.91,12500.0,31.7094,31.7903,31.7036,31.7267,12500.0
2011-09-21 15:15:00,54.9,54.99,54.85,54.95,37400.0,31.721,31.773,31.6921,31.7498,37400.0
2011-09-21 15:20:00,54.95,54.95,54.71,54.77,29600.0,31.7498,31.7498,31.6112,31.6458,29600.0
2011-09-21 15:25:00,54.78,54.87,54.71,54.74,20600.0,31.6516,31.7036,31.6112,31.6285,20600.0
2011-09-21 15:30:00,54.77,54.83,54.59,54.64,37400.0,31.6458,31.6805,31.5418,31.5707,37400.0
2011-09-21 15:35:00,54.63,54.71,54.5,54.54,68100.0,31.565,31.6112,31.4898,31.513,68100.0
2011-09-21 15:40:00,54.54,54.54,54.27,54.41,40100.0,31.513,31.513,31.3569,31.4378,40100.0
2011-09-21 15:45:00,54.41,54.41,54.1,54.1,54000.0,31.4378,31.4378,31.2587,31.2587,54000.0
2011-09-21 15:50:00,54.09,54.1,53.74,53.8,52200.0,31.2529,31.2587,31.0507,31.0854,52200.0
2011-09-21 15:55:00,53.8,53.83,53.53,53.59,132000.0,31.0854,31.1027,30.9294,30.964,132000.0
2011-09-22 09:30:00,52.8,52.8,51.81,51.81,30300.0,30.5076,30.5076,29.9356,29.9356,30300.0
2011-09-22 09:35:00,51.81,52.65,51.75,52.59,31900.0,29.9356,30.4209,29.9009,30.3863,31900.0
2011-09-22 09:40:00,52.57,52.64,52.02,52.1,17300.0,30.3747,30.4151,30.0569,30.1031,17300.0
2011-09-22 09:45:00,52.09,52.3,52.03,52.14,12900.0,30.0974,30.2187,30.0627,30.1262,12900.0
2011-09-22 09:50:00,52.14,52.61,52.11,52.59,15900.0,30.1262,30.3978,30.1089,30.3863,15900.0
2011-09-22 09:55:00,52.61,52.66,52.13,52.2,8600.0,30.3978,30.4267,30.1205,30.1609,8600.0
2011-09-22 10:00:00,52.14,52.33,52.02,52.27,28900.0,30.1262,30.236,30.0569,30.2014,28900.0
2011-09-22 10:05:00,52.26,52.65,52.25,52.58,32400.0,30.1956,30.4209,30.1898,30.3805,32400.0
2011-09-22 10:10:00,52.63,52.86,52.63,52.86,10700.0,30.4094,30.5423,30.4094,30.5423,10700.0
2011-09-22 10:15:00,52.83,53.11,52.79,53.11,14000.0,30.5249,30.6867,30.5018,30.6867,14000.0
2011-09-22 10:20:00,53.11,53.38,53.11,53.34,29700.0,30.6867,30.8427,30.6867,30.8196,29700.0
2011-09-22 10:25:00,53.31,53.31,53.0,53.03,18500.0,30.8023,30.8023,30.6231,30.6405,18500.0
2011-09-22 10:30:00,53.0,53.3,52.95,53.23,16400.0,30.6231,30.7965,30.5943,30.756,16400.0
2011-09-22 10:35:00,53.25,53.43,53.12,53.33,10700.0,30.7676,30.8716,30.6925,30.8138,10700.0
2011-09-22 10:40:00,53.33,53.53,53.23,53.53,48300.0,30.8138,30.9294,30.756,30.9294,48300.0
2011-09-22 10:45:00,53.54,53.62,53.48,53.49,7100.0,30.9352,30.9814,30.9005,30.9063,7100.0
2011-09-22 10:50:00,53.46,53.46,53.21,53.21,8600.0,30.8889,30.8889,30.7445,30.7445,8600.0
2011-09-22 10:55:00,53.21,53.47,53.19,53.19,19200.0,30.7445,30.8947,30.7329,30.7329,19200.0
2011-09-22 11:00:00,53.16,53.28,53.16,53.23,7500.0,30.7156,30.7849,30.7156,30.756,7500.0
2011-09-22 11:05:00,53.23,53.24,53.18,53.19,9800.0,30.756,30.7618,30.7271,30.7329,9800.0
2011-09-22 11:10:00,53.2,53.22,53.08,53.14,10700.0,30.7387,30.7503,30.6694,30.704,10700.0
2011-09-22 11:15:00,53.1,53.22,53.04,53.19,11500.0,30.6809,30.7503,30.6463,30.7329,11500.0
2011-09-22 11:20:00,53.19,53.25,53.12,53.2,17100.0,30.7329,30.7676,30.6925,30.7387,17100.0
2011-09-22 11:25:00,53.15,53.32,53.1,53.31,26800.0,30.7098,30.808,30.6809,30.8023,26800.0
2011-09-22 11:30:00,53.28,53.37,53.2,53.27,9000.0,30.7849,30.8369,30.7387,30.7792,9000.0
2011-09-22 11:35:00,53.25,53.28,53.19,53.26,4800.0,30.7676,30.7849,30.7329,30.7734,4800.0
2011-09-22 11:40:00,53.26,53.27,53.13,53.24,22000.0,30.7734,30.7792,30.6983,30.7618,22000.0
2011-09-22 11:45:00,53.25,53.25,53.0,53.01,6700.0,30.7676,30.7676,30.6231,30.6289,6700.0
2011-09-22 11:50:00,52.96,53.07,52.89,52.94,2900.0,30.6,30.6636,30.5596,30.5885,2900.0
2011-09-22 11:55:00,52.84,52.91,52.81,52.87,4500.0,30.5307,30.5711,30.5134,30.548,4500.0
2011-09-22 12:00:00,52.86,52.96,52.76,52.78,6700.0,30.5423,30.6,30.4845,30.496,6700.0
2011-09-22 12:05:00,52.81,52.92,52.75,52.79,5200.0,30.5134,30.5769,30.4787,30.5018,5200.0
2011-09-22 12:10:00,52.8,52.91,52.74,52.83,2800.0,30.5076,30.5711,30.4729,30.5249,2800.0
2011-09-22 12:15:00,52.82,52.88,52.74,52.85,4800.0,30.5191,30.5538,30.4729,30.5365,4800.0
2011-09-22 12:20:00,52.81,52.83,52.7,52.82,6100.0,30.5134,30.5249,30.4498,30.5191,6100.0
2011-09-22 12:25:00,52.78,52.97,52.78,52.86,3500.0,30.496,30.6058,30.496,30.5423,3500.0
2011-09-22 12:30:00,52.82,52.91,52.81,52.88,8800.0,30.5191,30.5711,30.5134,30.5538,8800.0
2011-09-22 12:35:00,52.85,53.02,52.82,52.99,15100.0,30.5365,30.6347,30.5191,30.6174,15100.0
2011-09-22 12:40:00,52.97,53.01,52.91,52.97,2200.0,30.6058,30.6289,30.5711,30.6058,2200.0
2011-09-22 12:45:00,52.9,53.12,52.9,53.06,3300.0,30.5654,30.6925,30.5654,30.6578,3300.0
2011-09-22 12:50:00,53.05,53.08,53.02,53.04,2800.0,30.652,30.6694,30.6347,30.6463,2800.0
2011-09-22 12:55:00,53.0,53.08,52.98,53.01,3900.0,30.6231,30.6694,30.6116,30.6289,3900.0
2011-09-22 13:00:00,53.04,53.06,52.91,52.99,8600.0,30.6463,30.6578,30.5711,30.6174,8600.0
2011-09-22 13:05:00,52.99,53.02,52.79,52.84,18400.0,30.6174,30.6347,30.5018,30.5307,18400.0
2011-09-22 13:10:00,52.84,52.89,52.83,52.86,9800.0,30.5307,30.5596,30.5249,30.5423,9800.0
2011-09-22 13:15:00,52.88,52.93,52.86,52.89,10200.0,30.5538,30.5827,30.5423,30.5596,10200.0
2011-09-22 13:20:00,52.89,52.96,52.85,52.9,14100.0,30.5596,30.6,30.5365,30.5654,14100.0
2011-09-22 13:25:00,52.9,53.05,52.87,53.01,22000.0,30.5654,30.652,30.548,30.6289,22000.0
2011-09-22 13:30:00,53.01,53.11,52.94,53.02,22500.0,30.6289,30.6867,30.5885,30.6347,22500.0
2011-09-22 13:35:00,53.01,53.01,52.85,52.99,12700.0,30.6289,30.6289,30.5365,30.6174,12700.0
2011-09-22 13:40:00,52.96,53.02,52.86,52.86,9100.0,30.6,30.6347,30.5423,30.5423,9100.0
2011-09-22 13:45:00,52.87,52.96,52.82,52.9,5100.0,30.548,30.6,30.5191,30.5654,5100.0
2011-09-22 13:50:00,52.92,53.04,52.92,52.98,7000.0,30.5769,30.6463,30.5769,30.6116,7000.0
2011-09-22 13:55:00,53.0,53.07,52.81,52.81,9000.0,30.6231,30.6636,30.5134,30.5134,9000.0
2011-09-22 14:00:00,52.82,52.89,52.73,52.83,11400.0,30.5191,30.5596,30.4671,30.5249,11400.0
2011-09-22 14:05:00,52.85,52.91,52.82,52.86,7400.0,30.5365,30.5711,30.5191,30.5423,7400.0
2011-09-22 14:10:00,52.84,52.92,52.78,52.84,14100.0,30.5307,30.5769,30.496,30.5307,14100.0
2011-09-22 14:15:00,52.82,52.85,52.69,52.75,10600.0,30.5191,30.5365,30.444,30.4787,10600.0
2011-09-22 14:20:00,52.76,53.34,52.72,53.0,30400.0,30.4845,30.8196,30.4614,30.6231,30400.0
2011-09-22 14:25:00,53.0,53.24,52.88,52.99,35600.0,30.6231,30.7618,30.5538,30.6174,35600.0
2011-09-22 14:30:00,52.98,53.11,52.88,52.92,11100.0,30.6116,30.6867,30.5538,30.5769,11100.0
2011-09-22 14:35:00,52.93,53.13,52.86,52.88,7800.0,30.5827,30.6983,30.5423,30.5538,7800.0
2011-09-22 14:40:00,52.86,53.03,52.8,52.9,8700.0,30.5423,30.6405,30.5076,30.5654,8700.0
2011-09-22 14:45:00,52.88,52.96,52.83,52.84,8200.0,30.5538,30.6,30.5249,30.5307,8200.0
2011-09-22 14:50:00,52.85,52.91,52.73,52.78,11700.0,30.5365,30.5711,30.4671,30.496,11700.0
2011-09-22 14:55:00,52.81,52.81,52.56,52.56,8400.0,30.5134,30.5134,30.3689,30.3689,8400.0
2011-09-22 15:00:00,52.56,52.57,52.41,52.45,14100.0,30.3689,30.3747,30.2822,30.3054,14100.0
2011-09-22 15:05:00,52.45,52.64,52.35,52.64,24400.0,30.3054,30.4151,30.2476,30.4151,24400.0
2011-09-22 15:10:00,52.67,52.73,52.55,52.55,17000.0,30.4325,30.4671,30.3631,30.3631,17000.0
2011-09-22 15:15:00,52.53,52.61,52.37,52.37,11900.0,30.3516,30.3978,30.2591,30.2591,11900.0
2011-09-22 15:20:00,52.37,52.37,52.02,52.08,20800.0,30.2591,30.2591,30.0569,30.0916,20800.0
2011-09-22 15:25:00,52.09,52.19,52.01,52.1,65800.0,30.0974,30.1551,30.0511,30.1031,65800.0
2011-09-22 15:30:00,52.1,52.39,52.07,52.3,39400.0,30.1031,30.2707,30.0858,30.2187,39400.0
2011-09-22 15:35:00,52.3,52.6,52.13,52.6,49700.0,30.2187,30.392,30.1205,30.392,49700.0
2011-09-22 15:40:00,52.6,52.63,52.41,52.54,49800.0,30.392,30.4094,30.2822,30.3574,49800.0
2011-09-22 15:45:00,52.51,52.93,52.37,52.9,61400.0,30.34,30.5827,30.2591,30.5654,61400.0
2011-09-22 15:50:00,52.86,52.95,52.57,52.65,78100.0,30.5423,30.5943,30.3747,30.4209,78100.0
2011-09-22 15:55:00,52.65,52.88,52.52,52.74,85900.0,30.4209,30.5538,30.3458,30.4729,85900.0
2011-09-23 09:30:00,52.75,52.81,52.5,52.56,13900.0,30.4787,30.5134,30.3342,30.3689,13900.0
2011-09-23 09:35:00,52.56,52.74,52.33,52.41,17300.0,30.3689,30.4729,30.236,30.2822,17300.0
2011-09-23 09:40:00,52.5,52.73,52.4,52.52,7500.0,30.3342,30.4671,30.2765,30.3458,7500.0
2011-09-23 09:45:00,52.56,52.83,52.56,52.57,8300.0,30.3689,30.5249,30.3689,30.3747,8300.0
2011-09-23 09:50:00,52.55,52.69,52.48,52.64,5800.0,30.3631,30.444,30.3227,30.4151,5800.0
2011-09-23 09:55:00,52.65,52.79,52.55,52.67,16700.0,30.4209,30.5018,30.3631,30.4325,16700.0
2011-09-23 10:00:00,52.65,52.95,52.62,52.73,16500.0,30.4209,30.5943,30.4036,30.4671,16500.0
2011-09-23 10:05:00,52.67,52.82,52.57,52.72,42200.0,30.4325,30.5191,30.3747,30.4614,42200.0
2011-09-23 10:10:00,52.68,52.73,52.5,52.54,4900.0,30.4383,30.4671,30.3342,30.3574,4900.0
2011-09-23 10:15:00,52.56,52.67,52.49,52.52,9000.0,30.3689,30.4325,30.3285,30.3458,9000.0
2011-09-23 10:20:00,52.5,52.64,52.48,52.62,9700.0,30.3342,30.4151,30.3227,30.4036,9700.0
2011-09-23 10:25:00,52.65,52.72,52.56,52.65,12200.0,30.4209,30.4614,30.3689,30.4209,12200.0
2011-09-23 10:30:00,52.63,52.63,52.38,52.39,10000.0,30.4094,30.4094,30.2649,30.2707,10000.0
2011-09-23 10:35:00,52.39,52.54,52.38,52.52,15700.0,30.2707,30.3574,30.2649,30.3458,15700.0
2011-09-23 10:40:00,52.54,52.58,52.46,52.58,4700.0,30.3574,30.3805,30.3111,30.3805,4700.0
2011-09-23 10:45:00,52.65,52.68,52.5,52.67,6800.0,30.4209,30.4383,30.3342,30.4325,6800.0
2011-09-23 10:50:00,52.68,52.71,52.6,52.62,7900.0,30.4383,30.4556,30.392,30.4036,7900.0
2011-09-23 10:55:00,52.66,52.72,52.53,52.72,4100.0,30.4267,30.4614,30.3516,30.4614,4100.0
2011-09-23 11:00:00,52.73,52.76,52.63,52.64,1700.0,30.4671,30.4845,30.4094,30.4151,1700.0
2011-09-23 11:05:00,52.68,52.75,52.65,52.75,1300.0,30.4383,30.4787,30.4209,30.4787,1300.0
2011-09-23 11:10:00,52.72,52.78,52.72,52.78,1800.0,30.4614,30.496,30.4614,30.496,1800.0
2011-09-23 11:15:00,52.74,52.79,52.67,52.72,22600.0,30.4729,30.5018,30.4325,30.4614,22600.0
2011-09-23 11:20:00,52.74,52.82,52.73,52.73,7900.0,30.4729,30.5191,30.4671,30.4671,7900.0
2011-09-23 11:25:00,52.78,52.9,52.72,52.89,12500.0,30.496,30.5654,30.4614,30.5596,12500.0
2011-09-23 11:30:00,52.89,52.89,52.72,52.84,4300.0,30.5596,30.5596,30.4614,30.5307,4300.0
2011-09-23 11:35:00,52.85,52.89,52.74,52.79,17900.0,30.5365,30.5596,30.4729,30.5018,17900.0
2011-09-23 11:40:00,52.77,52.78,52.65,52.67,4000.0,30.4903,30.496,30.4209,30.4325,4000.0
2011-09-23 11:45:00,52.69,52.73,52.63,52.63,3600.0,30.444,30.4671,30.4094,30.4094,3600.0
2011-09-23 11:50:00,52.68,52.68,52.57,52.57,10800.0,30.4383,30.4383,30.3747,30.3747,10800.0
2011-09-23 11:55:00,52.55,52.63,52.52,52.63,2800.0,30.3631,30.4094,30.3458,30.4094,2800.0
2011-09-23 12:00:00,52.62,52.66,52.47,52.48,6900.0,30.4036,30.4267,30.3169,30.3227,6900.0
2011-09-23 12:05:00,52.47,52.58,52.46,52.54,11700.0,30.3169,30.3805,30.3111,30.3574,11700.0
2011-09-23 12:10:00,52.57,52.57,52.45,52.49,5800.0,30.3747,30.3747,30.3054,30.3285,5800.0
2011-09-23 12:15:00,52.48,52.58,52.48,52.57,8000.0,30.3227,30.3805,30.3227,30.3747,8000.0
2011-09-23 12:20:00,52.5,52.53,52.47,52.47,5600.0,30.3342,30.3516,30.3169,30.3169,5600.0
2011-09-23 12:25:00,52.47,52.51,52.37,52.44,13500.0,30.3169,30.34,30.2591,30.2996,13500.0
2011-09-23 12:30:00,52.43,52.56,52.42,52.51,10100.0,30.2938,30.3689,30.288,30.34,10100.0
2011-09-23 12:35:00,52.5,52.53,52.45,52.49,7600.0,30.3342,30.3516,30.3054,30.3285,7600.0
2011-09-23 12:40:00,52.5,52.5,52.3,52.35,5300.0,30.3342,30.3342,30.2187,30.2476,5300.0
2011-09-23 12:45:00,52.36,52.71,52.36,52.54,21700.0,30.2534,30.4556,30.2534,30.3574,21700.0
2011-09-23 12:50:00,52.54,52.95,52.54,52.89,16900.0,30.3574,30.5943,30.3574,30.5596,16900.0
2011-09-23 12:55:00,52.88,52.91,52.77,52.77,10100.0,30.5538,30.5711,30.4903,30.4903,10100.0
2011-09-23 13:00:00,52.83,52.87,52.73,52.77,8200.0,30.5249,30.548,30.4671,30.4903,8200.0
2011-09-23 13:05:00,52.72,52.72,52.53,52.53,8900.0,30.4614,30.4614,30.3516,30.3516,8900.0
2011-09-23 13:10:00,52.55,52.8,52.55,52.77,8300.0,30.3631,30.5076,30.3631,30.4903,8300.0
2011-09-23 13:15:00,52.79,52.84,52.73,52.81,5600.0,30.5018,30.5307,30.4671,30.5134,5600.0
2011-09-23 13:20:00,52.79,52.92,52.79,52.92,4900.0,30.5018,30.5769,30.5018,30.5769,4900.0
2011-09-23 13:25:00,52.92,53.08,52.9,53.01,12400.0,30.5769,30.6694,30.5654,30.6289,12400.0
2011-09-23 13:30:00,52.98,53.19,52.76,52.82,36300.0,30.6116,30.7329,30.4845,30.5191,36300.0
2011-09-23 13:35:00,52.83,53.16,52.8,53.1,9200.0,30.5249,30.7156,30.5076,30.6809,9200.0
2011-09-23 13:40:00,53.07,53.23,53.02,53.21,12300.0,30.6636,30.756,30.6347,30.7445,12300.0
2011-09-23 13:45:00,53.2,53.28,53.04,53.2,17000.0,30.7387,30.7849,30.6463,30.7387,17000.0
2011-09-23 13:50:00,53.2,53.23,53.05,53.1,7000.0,30.7387,30.756,30.652,30.6809,7000.0
2011-09-23 13:55:00,53.11,53.27,53.11,53.18,12000.0,30.6867,30.7792,30.6867,30.7271,12000.0
2011-09-23 14:00:00,53.2,53.22,53.11,53.12,6900.0,30.7387,30.7503,30.6867,30.6925,6900.0
2011-09-23 14:05:00,53.12,53.17,53.06,53.16,7800.0,30.6925,30.7214,30.6578,30.7156,7800.0
2011-09-23 14:10:00,53.16,53.2,53.02,53.02,9900.0,30.7156,30.7387,30.6347,30.6347,9900.0
2011-09-23 14:15:00,53.02,53.15,52.95,52.96,6600.0,30.6347,30.7098,30.5943,30.6,6600.0
2011-09-23 14:20:00,52.96,53.04,52.9,52.94,9300.0,30.6,30.6463,30.5654,30.5885,9300.0
2011-09-23 14:25:00,52.91,53.08,52.9,53.06,15000.0,30.5711,30.6694,30.5654,30.6578,15000.0
2011-09-23 14:30:00,53.05,53.1,52.99,53.1,6100.0,30.652,30.6809,30.6174,30.6809,6100.0
2011-09-23 14:35:00,53.04,53.15,53.03,53.14,11200.0,30.6463,30.7098,30.6405,30.704,11200.0
2011-09-23 14:40:00,53.09,53.18,53.05,53.09,7100.0,30.6751,30.7271,30.652,30.6751,7100.0
2011-09-23 14:45:00,53.09,53.14,53.0,53.02,6700.0,30.6751,30.704,30.6231,30.6347,6700.0
2011-09-23 14:50:00,53.02,53.08,52.93,53.04,13800.0,30.6347,30.6694,30.5827,30.6463,13800.0
2011-09-23 14:55:00,53.04,53.1,52.93,53.0,8800.0,30.6463,30.6809,30.5827,30.6231,8800.0
2011-09-23 15:00:00,53.04,53.16,53.0,53.04,14400.0,30.6463,30.7156,30.6231,30.6463,14400.0
2011-09-23 15:05:00,53.04,53.21,52.97,53.08,15600.0,30.6463,30.7445,30.6058,30.6694,15600.0
2011-09-23 15:10:00,53.1,53.24,53.05,53.2,13200.0,30.6809,30.7618,30.652,30.7387,13200.0
2011-09-23 15:15:00,53.2,53.25,53.17,53.22,6100.0,30.7387,30.7676,30.7214,30.7503,6100.0
2011-09-23 15:20:00,53.19,53.37,53.19,53.29,14800.0,30.7329,30.8369,30.7329,30.7907,14800.0
2011-09-23 15:25:00,53.31,53.42,53.27,53.38,11800.0,30.8023,30.8658,30.7792,30.8427,11800.0
2011-09-23 15:30:00,53.37,53.45,53.31,53.34,17500.0,30.8369,30.8832,30.8023,30.8196,17500.0
2011-09-23 15:35:00,53.36,53.48,53.3,53.37,19400.0,30.8312,30.9005,30.7965,30.8369,19400.0
2011-09-23 15:40:00,53.33,53.38,53.18,53.2,20100.0,30.8138,30.8427,30.7271,30.7387,20100.0
2011-09-23 15:45:00,53.22,53.37,53.22,53.31,36200.0,30.7503,30.8369,30.7503,30.8023,36200.0
2011-09-23 15:50:00,53.32,53.36,53.24,53.25,37100.0,30.808,30.8312,30.7618,30.7676,37100.0
2011-09-23 15:55:00,53.25,53.52,53.25,53.47,88800.0,30.7676,30.9236,30.7676,30.8947,88800.0
2011-09-26 09:30:00,53.95,54.16,53.76,53.81,13100.0,31.1721,31.2934,31.0623,31.0912,13100.0
2011-09-26 09:35:00,53.8,53.9,53.61,53.79,5700.0,31.0854,31.1432,30.9756,31.0796,5700.0
2011-09-26 09:40:00,53.75,53.79,53.45,53.58,5200.0,31.0565,31.0796,30.8832,30.9583,5200.0
2011-09-26 09:45:00,53.62,53.68,53.43,53.51,4100.0,30.9814,31.016,30.8716,30.9178,4100.0
2011-09-26 09:50:00,53.57,53.58,53.33,53.35,4800.0,30.9525,30.9583,30.8138,30.8254,4800.0
2011-09-26 09:55:00,53.31,53.48,53.11,53.11,7400.0,30.8023,30.9005,30.6867,30.6867,7400.0
2011-09-26 10:00:00,53.22,53.52,53.11,53.47,15000.0,30.7503,30.9236,30.6867,30.8947,15000.0
2011-09-26 10:05:00,53.5,53.59,53.46,53.58,16700.0,30.912,30.964,30.8889,30.9583,16700.0
2011-09-26 10:10:00,53.57,53.71,53.55,53.55,31200.0,30.9525,31.0334,30.9409,30.9409,31200.0
2011-09-26 10:15:00,53.59,53.59,53.47,53.48,25100.0,30.964,30.964,30.8947,30.9005,25100.0
2011-09-26 10:20:00,53.5,53.5,53.39,53.48,21000.0,30.912,30.912,30.8485,30.9005,21000.0
2011-09-26 10:25:00,53.48,53.75,53.43,53.75,20300.0,30.9005,31.0565,30.8716,31.0565,20300.0
2011-09-26 10:30:00,53.71,53.71,53.48,53.55,9100.0,31.0334,31.0334,30.9005,30.9409,9100.0
2011-09-26 10:35:00,53.52,53.63,53.51,53.52,4700.0,30.9236,30.9872,30.9178,30.9236,4700.0
2011-09-26 10:40:00,53.49,53.75,53.45,53.75,7400.0,30.9063,31.0565,30.8832,31.0565,7400.0
2011-09-26 10:45:00,53.78,53.84,53.77,53.77,10400.0,31.0738,31.1085,31.068,31.068,10400.0
2011-09-26 10:50:00,53.75,54.11,53.75,54.07,6400.0,31.0565,31.2645,31.0565,31.2414,6400.0
2011-09-26 10:55:00,54.04,54.07,53.96,54.01,7900.0,31.2241,31.2414,31.1778,31.2067,7900.0
2011-09-26 11:00:00,54.0,54.15,53.93,54.14,18200.0,31.2009,31.2876,31.1605,31.2818,18200.0
2011-09-26 11:05:00,54.11,54.17,54.0,54.0,4500.0,31.2645,31.2992,31.2009,31.2009,4500.0
2011-09-26 11:10:00,53.98,54.03,53.97,54.0,20400.0,31.1894,31.2183,31.1836,31.2009,20400.0
2011-09-26 11:15:00,54.01,54.06,53.97,53.99,12200.0,31.2067,31.2356,31.1836,31.1952,12200.0
2011-09-26 11:20:00,54.0,54.2,53.99,54.2,7300.0,31.2009,31.3165,31.1952,31.3165,7300.0
2011-09-26 11:25:00,54.19,54.24,54.05,54.2,6700.0,31.3107,31.3396,31.2298,31.3165,6700.0
2011-09-26 11:30:00,54.22,54.22,54.12,54.16,5400.0,31.3281,31.3281,31.2703,31.2934,5400.0
2011-09-26 11:35:00,54.15,54.28,54.12,54.28,10000.0,31.2876,31.3627,31.2703,31.3627,10000.0
2011-09-26 11:40:00,54.28,54.47,54.26,54.44,12700.0,31.3627,31.4725,31.3512,31.4552,12700.0
2011-09-26 11:45:00,54.44,54.45,54.23,54.31,29000.0,31.4552,31.4609,31.3338,31.3801,29000.0
2011-09-26 11:50:00,54.29,54.33,54.1,54.28,8500.0,31.3685,31.3916,31.2587,31.3627,8500.0
2011-09-26 11:55:00,54.29,54.38,54.26,54.34,6200.0,31.3685,31.4205,31.3512,31.3974,6200.0
2011-09-26 12:00:00,54.3,54.31,54.08,54.13,12400.0,31.3743,31.3801,31.2472,31.2761,12400.0
2011-09-26 12:05:00,54.1,54.14,54.01,54.03,8800.0,31.2587,31.2818,31.2067,31.2183,8800.0
2011-09-26 12:10:00,54.02,54.03,53.99,54.03,3300.0,31.2125,31.2183,31.1952,31.2183,3300.0
2011-09-26 12:15:00,54.0,54.18,53.98,54.18,7500.0,31.2009,31.3049,31.1894,31.3049,7500.0
2011-09-26 12:20:00,54.19,54.23,54.09,54.09,4500.0,31.3107,31.3338,31.2529,31.2529,4500.0
2011-09-26 12:25:00,54.1,54.36,54.07,54.31,15700.0,31.2587,31.4089,31.2414,31.3801,15700.0
2011-09-26 12:30:00,54.34,54.34,54.21,54.24,3500.0,31.3974,31.3974,31.3223,31.3396,3500.0
2011-09-26 12:35:00,54.22,54.32,54.17,54.28,15200.0,31.3281,31.3858,31.2992,31.3627,15200.0
2011-09-26 12:40:00,54.28,54.37,54.18,54.37,12200.0,31.3627,31.4147,31.3049,31.4147,12200.0
2011-09-26 12:45:00,54.31,54.32,54.23,54.27,9200.0,31.3801,31.3858,31.3338,31.3569,9200.0
2011-09-26 12:50:00,54.29,54.38,54.25,54.35,8600.0,31.3685,31.4205,31.3454,31.4032,8600.0
2011-09-26 12:55:00,54.37,54.4,54.28,54.35,6600.0,31.4147,31.4321,31.3627,31.4032,6600.0
2011-09-26 13:00:00,54.33,54.35,54.22,54.33,19000.0,31.3916,31.4032,31.3281,31.3916,19000.0
2011-09-26 13:05:00,54.31,54.39,54.25,54.39,9500.0,31.3801,31.4263,31.3454,31.4263,9500.0
2011-09-26 13:10:00,54.35,54.38,54.28,54.36,24600.0,31.4032,31.4205,31.3627,31.4089,24600.0
2011-09-26 13:15:00,54.36,54.42,54.3,54.38,19500.0,31.4089,31.4436,31.3743,31.4205,19500.0
2011-09-26 13:20:00,54.38,54.42,54.32,54.38,12200.0,31.4205,31.4436,31.3858,31.4205,12200.0
2011-09-26 13:25:00,54.39,54.42,54.33,54.39,8400.0,31.4263,31.4436,31.3916,31.4263,8400.0
2011-09-26 13:30:00,54.37,54.49,54.34,54.36,22800.0,31.4147,31.4841,31.3974,31.4089,22800.0
2011-09-26 13:35:00,54.34,54.43,54.32,54.41,11900.0,31.3974,31.4494,31.3858,31.4378,11900.0
2011-09-26 13:40:00,54.43,54.43,54.3,54.35,8500.0,31.4494,31.4494,31.3743,31.4032,8500.0
2011-09-26 13:45:00,54.36,54.41,54.31,54.35,10800.0,31.4089,31.4378,31.3801,31.4032,10800.0
2011-09-26 13:50:00,54.29,54.41,54.29,54.4,12400.0,31.3685,31.4378,31.3685,31.4321,12400.0
2011-09-26 13:55:00,54.41,54.43,54.36,54.38,9600.0,31.4378,31.4494,31.4089,31.4205,9600.0
2011-09-26 14:00:00,54.36,54.58,54.32,54.56,23400.0,31.4089,31.5361,31.3858,31.5245,23400.0
2011-09-26 14:05:00,54.55,54.59,54.39,54.42,10400.0,31.5187,31.5418,31.4263,31.4436,10400.0
2011-09-26 14:10:00,54.39,54.44,54.32,54.35,9200.0,31.4263,31.4552,31.3858,31.4032,9200.0
2011-09-26 14:15:00,54.34,54.46,54.33,54.41,13600.0,31.3974,31.4667,31.3916,31.4378,13600.0
2011-09-26 14:20:00,54.41,54.49,54.35,54.41,20500.0,31.4378,31.4841,31.4032,31.4378,20500.0
2011-09-26 14:25:00,54.42,54.54,54.38,54.43,11400.0,31.4436,31.513,31.4205,31.4494,11400.0
2011-09-26 14:30:00,54.44,54.58,54.32,54.55,14800.0,31.4552,31.5361,31.3858,31.5187,14800.0
2011-09-26 14:35:00,54.55,54.58,54.47,54.5,8800.0,31.5187,31.5361,31.4725,31.4898,8800.0
2011-09-26 14:40:00,54.54,54.62,54.51,54.61,9300.0,31.513,31.5592,31.4956,31.5534,9300.0
2011-09-26 14:45:00,54.62,54.7,54.56,54.57,12000.0,31.5592,31.6054,31.5245,31.5303,12000.0
2011-09-26 14:50:00,54.58,54.59,54.47,54.53,19800.0,31.5361,31.5418,31.4725,31.5072,19800.0
2011-09-26 14:55:00,54.53,54.67,54.49,54.65,18000.0,31.5072,31.5881,31.4841,31.5765,18000.0
2011-09-26 15:00:00,54.65,54.75,54.61,54.74,20900.0,31.5765,31.6343,31.5534,31.6285,20900.0
2011-09-26 15:05:00,54.73,54.74,54.55,54.7,16300.0,31.6227,31.6285,31.5187,31.6054,16300.0
2011-09-26 15:10:00,54.69,54.78,54.66,54.75,15800.0,31.5996,31.6516,31.5823,31.6343,15800.0
2011-09-26 15:15:00,54.74,54.81,54.69,54.79,17700.0,31.6285,31.669,31.5996,31.6574,17700.0
2011-09-26 15:20:00,54.8,54.83,54.69,54.8,18900.0,31.6632,31.6805,31.5996,31.6632,18900.0
2011-09-26 15:25:00,54.79,54.95,54.71,54.9,17800.0,31.6574,31.7498,31.6112,31.721,17800.0
2011-09-26 15:30:00,54.89,54.93,54.8,54.87,28600.0,31.7152,31.7383,31.6632,31.7036,28600.0
2011-09-26 15:35:00,54.88,54.97,54.85,54.97,19200.0,31.7094,31.7614,31.6921,31.7614,19200.0
2011-09-26 15:40:00,54.97,54.98,54.89,54.92,24200.0,31.7614,31.7672,31.7152,31.7325,24200.0
2011-09-26 15:45:00,54.92,55.06,54.9,54.95,21300.0,31.7325,31.8134,31.721,31.7498,21300.0
2011-09-26 15:50:00,54.94,55.02,54.86,54.98,27700.0,31.7441,31.7903,31.6978,31.7672,27700.0
2011-09-26 15:55:00,54.99,55.27,54.99,55.2,65400.0,31.773,31.9347,31.773,31.8943,65400.0
2011-09-27 09:30:00,56.24,56.32,56.05,56.15,22400.0,32.4952,32.5414,32.3854,32.4432,22400.0
2011-09-27 09:35:00,56.08,56.24,55.94,56.14,18600.0,32.4028,32.4952,32.3219,32.4374,18600.0
2011-09-27 09:40:00,56.16,56.19,56.09,56.19,21800.0,32.449,32.4663,32.4085,32.4663,21800.0
2011-09-27 09:45:00,56.15,56.22,56.02,56.12,8600.0,32.4432,32.4836,32.3681,32.4259,8600.0
2011-09-27 09:50:00,56.13,56.23,56.06,56.1,11800.0,32.4316,32.4894,32.3912,32.4143,11800.0
2011-09-27 09:55:00,56.13,56.32,56.07,56.09,7000.0,32.4316,32.5414,32.397,32.4085,7000.0
2011-09-27 10:00:00,56.05,56.44,56.05,56.34,20800.0,32.3854,32.6108,32.3854,32.553,20800.0
2011-09-27 10:05:00,56.34,56.65,56.32,56.51,23500.0,32.553,32.7321,32.5414,32.6512,23500.0
2011-09-27 10:10:00,56.52,56.68,56.5,56.58,11600.0,32.657,32.7494,32.6454,32.6917,11600.0
2011-09-27 10:15:00,56.6,56.67,56.35,56.57,12700.0,32.7032,32.7437,32.5588,32.6859,12700.0
2011-09-27 10:20:00,56.55,56.57,56.39,56.53,10100.0,32.6743,32.6859,32.5819,32.6628,10100.0
2011-09-27 10:25:00,56.5,56.68,56.31,56.57,61000.0,32.6454,32.7494,32.5356,32.6859,61000.0
2011-09-27 10:30:00,56.56,56.67,56.49,56.58,11400.0,32.6801,32.7437,32.6397,32.6917,11400.0
2011-09-27 10:35:00,56.66,56.66,56.38,56.38,6700.0,32.7379,32.7379,32.5761,32.5761,6700.0
2011-09-27 10:40:00,56.38,56.51,56.36,56.36,8300.0,32.5761,32.6512,32.5645,32.5645,8300.0
2011-09-27 10:45:00,56.38,56.38,56.24,56.28,15600.0,32.5761,32.5761,32.4952,32.5183,15600.0
2011-09-27 10:50:00,56.29,56.33,56.13,56.18,6500.0,32.5241,32.5472,32.4316,32.4605,6500.0
2011-09-27 10:55:00,56.16,56.21,56.09,56.13,9600.0,32.449,32.4779,32.4085,32.4316,9600.0
2011-09-27 11:00:00,56.18,56.2,56.02,56.14,21200.0,32.4605,32.4721,32.3681,32.4374,21200.0
2011-09-27 11:05:00,56.2,56.43,56.14,56.43,10300.0,32.4721,32.605,32.4374,32.605,10300.0
2011-09-27 11:10:00,56.44,56.47,56.23,56.23,4500.0,32.6108,32.6281,32.4894,32.4894,4500.0
2011-09-27 11:15:00,56.26,56.27,56.19,56.27,4800.0,32.5068,32.5125,32.4663,32.5125,4800.0
2011-09-27 11:20:00,56.28,56.37,56.2,56.35,8400.0,32.5183,32.5703,32.4721,32.5588,8400.0
2011-09-27 11:25:00,56.3,56.33,56.21,56.26,4700.0,32.5299,32.5472,32.4779,32.5068,4700.0
2011-09-27 11:30:00,56.26,56.28,56.12,56.28,7000.0,32.5068,32.5183,32.4259,32.5183,7000.0
2011-09-27 11:35:00,56.3,56.35,56.14,56.28,16400.0,32.5299,32.5588,32.4374,32.5183,16400.0
2011-09-27 11:40:00,56.29,56.31,56.17,56.18,5900.0,32.5241,32.5356,32.4548,32.4605,5900.0
2011-09-27 11:45:00,56.19,56.33,56.18,56.33,4100.0,32.4663,32.5472,32.4605,32.5472,4100.0
2011-09-27 11:50:00,56.32,56.46,56.3,56.45,34900.0,32.5414,32.6223,32.5299,32.6165,34900.0
2011-09-27 11:55:00,56.45,56.46,56.35,56.4,6500.0,32.6165,32.6223,32.5588,32.5877,6500.0
2011-09-27 12:00:00,56.44,56.53,56.42,56.53,16700.0,32.6108,32.6628,32.5992,32.6628,16700.0
2011-09-27 12:05:00,56.53,56.66,56.53,56.62,7400.0,32.6628,32.7379,32.6628,32.7148,7400.0
2011-09-27 12:10:00,56.57,56.66,56.57,56.63,5300.0,32.6859,32.7379,32.6859,32.7205,5300.0
2011-09-27 12:15:00,56.59,56.59,56.44,56.54,3400.0,32.6974,32.6974,32.6108,32.6685,3400.0
2011-09-27 12:20:00,56.52,56.54,56.4,56.47,8300.0,32.657,32.6685,32.5877,32.6281,8300.0
2011-09-27 12:25:00,56.42,56.43,56.41,56.42,3100.0,32.5992,32.605,32.5934,32.5992,3100.0
2011-09-27 12:30:00,56.4,56.41,56.18,56.25,20100.0,32.5877,32.5934,32.4605,32.501,20100.0
2011-09-27 12:35:00,56.27,56.35,56.24,56.3,14300.0,32.5125,32.5588,32.4952,32.5299,14300.0
2011-09-27 12:40:00,56.24,56.27,56.21,56.26,4100.0,32.4952,32.5125,32.4779,32.5068,4100.0
2011-09-27 12:45:00,56.23,56.3,56.23,56.3,4600.0,32.4894,32.5299,32.4894,32.5299,4600.0
2011-09-27 12:50:00,56.31,56.36,56.27,56.36,5600.0,32.5356,32.5645,32.5125,32.5645,5600.0
2011-09-27 12:55:00,56.34,56.38,56.33,56.36,5800.0,32.553,32.5761,32.5472,32.5645,5800.0
2011-09-27 13:00:00,56.36,56.42,56.34,56.41,7500.0,32.5645,32.5992,32.553,32.5934,7500.0
2011-09-27 13:05:00,56.42,56.5,56.4,56.5,17400.0,32.5992,32.6454,32.5877,32.6454,17400.0
2011-09-27 13:10:00,56.5,56.54,56.44,56.44,3800.0,32.6454,32.6685,32.6108,32.6108,3800.0
2011-09-27 13:15:00,56.44,56.44,56.35,56.39,8500.0,32.6108,32.6108,32.5588,32.5819,8500.0
2011-09-27 13:20:00,56.38,56.38,56.31,56.37,2800.0,32.5761,32.5761,32.5356,32.5703,2800.0
2011-09-27 13:25:00,56.36,56.43,56.34,56.41,3700.0,32.5645,32.605,32.553,32.5934,3700.0
2011-09-27 13:30:00,56.4,56.41,56.24,56.28,11100.0,32.5877,32.5934,32.4952,32.5183,11100.0
2011-09-27 13:35:00,56.29,56.38,56.29,56.33,2100.0,32.5241,32.5761,32.5241,32.5472,2100.0
2011-09-27 13:40:00,56.35,56.39,56.33,56.38,2200.0,32.5588,32.5819,32.5472,32.5761,2200.0
2011-09-27 13:45:00,56.4,56.44,56.39,56.42,2700.0,32.5877,32.6108,32.5819,32.5992,2700.0
2011-09-27 13:50:00,56.39,56.48,56.33,56.33,11600.0,32.5819,32.6339,32.5472,32.5472,11600.0
2011-09-27 13:55:00,56.32,56.35,56.32,56.33,2800.0,32.5414,32.5588,32.5414,32.5472,2800.0
2011-09-27 14:00:00,56.34,56.35,56.27,56.27,2500.0,32.553,32.5588,32.5125,32.5125,2500.0
2011-09-27 14:05:00,56.27,56.42,56.25,56.42,2700.0,32.5125,32.5992,32.501,32.5992,2700.0
2011-09-27 14:10:00,56.41,56.42,56.32,56.4,9200.0,32.5934,32.5992,32.5414,32.5877,9200.0
2011-09-27 14:15:00,56.39,56.44,56.36,56.4,12300.0,32.5819,32.6108,32.5645,32.5877,12300.0
2011-09-27 14:20:00,56.42,56.42,56.36,56.42,4900.0,32.5992,32.5992,32.5645,32.5992,4900.0
2011-09-27 14:25:00,56.39,56.41,56.35,56.36,6300.0,32.5819,32.5934,32.5588,32.5645,6300.0
2011-09-27 14:30:00,56.35,56.38,56.32,56.34,10300.0,32.5588,32.5761,32.5414,32.553,10300.0
2011-09-27 14:35:00,56.37,56.39,56.33,56.33,3800.0,32.5703,32.5819,32.5472,32.5472,3800.0
2011-09-27 14:40:00,56.32,56.37,56.29,56.32,10100.0,32.5414,32.5703,32.5241,32.5414,10100.0
2011-09-27 14:45:00,56.29,56.29,56.2,56.2,2800.0,32.5241,32.5241,32.4721,32.4721,2800.0
2011-09-27 14:50:00,56.19,56.28,56.19,56.27,4600.0,32.4663,32.5183,32.4663,32.5125,4600.0
2011-09-27 14:55:00,56.29,56.3,56.17,56.22,3200.0,32.5241,32.5299,32.4548,32.4836,3200.0
2011-09-27 15:00:00,56.21,56.22,56.14,56.14,4700.0,32.4779,32.4836,32.4374,32.4374,4700.0
2011-09-27 15:05:00,56.14,56.14,55.92,55.99,9200.0,32.4374,32.4374,32.3103,32.3508,9200.0
2011-09-27 15:10:00,56.07,56.1,55.87,55.93,11000.0,32.397,32.4143,32.2814,32.3161,11000.0
2011-09-27 15:15:00,55.95,56.06,55.91,55.97,14300.0,32.3276,32.3912,32.3045,32.3392,14300.0
2011-09-27 15:20:00,55.96,55.97,55.48,55.57,29100.0,32.3334,32.3392,32.0561,32.1081,29100.0
2011-09-27 15:25:00,55.56,55.56,55.35,55.48,34300.0,32.1023,32.1023,31.981,32.0561,34300.0
2011-09-27 15:30:00,55.5,55.77,55.44,55.69,13500.0,32.0676,32.2236,32.033,32.1774,13500.0
2011-09-27 15:35:00,55.67,55.73,55.57,55.57,24300.0,32.1659,32.2005,32.1081,32.1081,24300.0
2011-09-27 15:40:00,55.56,55.56,55.37,55.41,47100.0,32.1023,32.1023,31.9925,32.0156,47100.0
2011-09-27 15:45:00,55.42,55.51,55.23,55.35,43000.0,32.0214,32.0734,31.9116,31.981,43000.0
2011-09-27 15:50:00,55.33,55.41,55.21,55.21,28500.0,31.9694,32.0156,31.9001,31.9001,28500.0
2011-09-27 15:55:00,55.2,55.53,55.16,55.5,73100.0,31.8943,32.085,31.8712,32.0676,73100.0
2011-09-28 09:30:00,55.84,55.96,55.59,55.67,11600.0,32.2641,32.3334,32.1196,32.1659,11600.0
2011-09-28 09:35:00,55.66,55.8,55.45,55.57,20900.0,32.1601,32.241,32.0387,32.1081,20900.0
2011-09-28 09:40:00,55.55,55.63,55.47,55.54,10600.0,32.0965,32.1427,32.0503,32.0907,10600.0
2011-09-28 09:45:00,55.56,55.57,55.48,55.48,3100.0,32.1023,32.1081,32.0561,32.0561,3100.0
2011-09-28 09:50:00,55.5,55.65,55.49,55.65,4100.0,32.0676,32.1543,32.0619,32.1543,4100.0
2011-09-28 09:55:00,55.64,55.66,55.6,55.6,2400.0,32.1485,32.1601,32.1254,32.1254,2400.0
2011-09-28 10:00:00,55.6,55.62,55.4,55.47,6600.0,32.1254,32.137,32.0099,32.0503,6600.0
2011-09-28 10:05:00,55.44,55.74,55.43,55.7,6900.0,32.033,32.2063,32.0272,32.1832,6900.0
2011-09-28 10:10:00,55.71,55.83,55.66,55.75,18600.0,32.189,32.2583,32.1601,32.2121,18600.0
2011-09-28 10:15:00,55.75,55.83,55.55,55.61,25100.0,32.2121,32.2583,32.0965,32.1312,25100.0
2011-09-28 10:20:00,55.62,55.64,55.43,55.47,13700.0,32.137,32.1485,32.0272,32.0503,13700.0
2011-09-28 10:25:00,55.5,55.65,55.45,55.61,7200.0,32.0676,32.1543,32.0387,32.1312,7200.0
2011-09-28 10:30:00,55.63,55.71,55.53,55.6,7600.0,32.1427,32.189,32.085,32.1254,7600.0
2011-09-28 10:35:00,55.64,55.65,55.5,55.54,11300.0,32.1485,32.1543,32.0676,32.0907,11300.0
2011-09-28 10:40:00,55.57,55.72,55.56,55.63,5100.0,32.1081,32.1947,32.1023,32.1427,5100.0
2011-09-28 10:45:00,55.65,55.75,55.6,55.69,4000.0,32.1543,32.2121,32.1254,32.1774,4000.0
2011-09-28 10:50:00,55.69,55.69,55.61,55.67,4300.0,32.1774,32.1774,32.1312,32.1659,4300.0
2011-09-28 10:55:00,55.66,55.67,55.59,55.64,3800.0,32.1601,32.1659,32.1196,32.1485,3800.0
2011-09-28 11:00:00,55.61,55.61,55.47,55.51,10200.0,32.1312,32.1312,32.0503,32.0734,10200.0
2011-09-28 11:05:00,55.52,55.54,55.44,55.48,5900.0,32.0792,32.0907,32.033,32.0561,5900.0
2011-09-28 11:10:00,55.47,55.54,55.38,55.52,4900.0,32.0503,32.0907,31.9983,32.0792,4900.0
2011-09-28 11:15:00,55.54,55.61,55.54,55.58,2600.0,32.0907,32.1312,32.0907,32.1139,2600.0
2011-09-28 11:20:00,55.55,55.6,55.52,55.6,4400.0,32.0965,32.1254,32.0792,32.1254,4400.0
2011-09-28 11:25:00,55.61,55.62,55.43,55.43,3400.0,32.1312,32.137,32.0272,32.0272,3400.0
2011-09-28 11:30:00,55.45,55.45,55.27,55.27,3800.0,32.0387,32.0387,31.9347,31.9347,3800.0
2011-09-28 11:35:00,55.26,55.46,55.25,55.43,4700.0,31.929,32.0445,31.9232,32.0272,4700.0
2011-09-28 11:40:00,55.4,55.43,55.22,55.34,5300.0,32.0099,32.0272,31.9059,31.9752,5300.0
2011-09-28 11:45:00,55.36,55.43,55.3,55.43,10200.0,31.9867,32.0272,31.9521,32.0272,10200.0
2011-09-28 11:50:00,55.42,55.53,55.42,55.52,2900.0,32.0214,32.085,32.0214,32.0792,2900.0
2011-09-28 11:55:00,55.52,55.59,55.44,55.48,9300.0,32.0792,32.1196,32.033,32.0561,9300.0
2011-09-28 12:00:00,55.49,55.56,55.45,55.56,29700.0,32.0619,32.1023,32.0387,32.1023,29700.0
2011-09-28 12:05:00,55.58,55.79,55.57,55.79,36000.0,32.1139,32.2352,32.1081,32.2352,36000.0
2011-09-28 12:10:00,55.69,55.79,55.69,55.79,4700.0,32.1774,32.2352,32.1774,32.2352,4700.0
2011-09-28 12:15:00,55.77,55.79,55.67,55.74,10400.0,32.2236,32.2352,32.1659,32.2063,10400.0
2011-09-28 12:20:00,55.79,55.9,55.76,55.78,5300.0,32.2352,32.2988,32.2179,32.2294,5300.0
2011-09-28 12:25:00,55.73,55.83,55.73,55.83,2800.0,32.2005,32.2583,32.2005,32.2583,2800.0
2011-09-28 12:30:00,55.84,55.91,55.8,55.88,11600.0,32.2641,32.3045,32.241,32.2872,11600.0
2011-09-28 12:35:00,55.85,55.96,55.78,55.96,8300.0,32.2699,32.3334,32.2294,32.3334,8300.0
2011-09-28 12:40:00,55.93,55.95,55.9,55.91,5400.0,32.3161,32.3276,32.2988,32.3045,5400.0
2011-09-28 12:45:00,55.92,55.98,55.91,55.97,4800.0,32.3103,32.345,32.3045,32.3392,4800.0
2011-09-28 12:50:00,55.96,55.99,55.9,55.9,4900.0,32.3334,32.3508,32.2988,32.2988,4900.0
2011-09-28 12:55:00,55.9,56.01,55.9,55.96,3100.0,32.2988,32.3623,32.2988,32.3334,3100.0
2011-09-28 13:00:00,55.96,56.06,55.93,56.03,9800.0,32.3334,32.3912,32.3161,32.3739,9800.0
2011-09-28 13:05:00,56.0,56.07,55.94,55.95,5400.0,32.3565,32.397,32.3219,32.3276,5400.0
2011-09-28 13:10:00,55.92,55.94,55.81,55.82,3600.0,32.3103,32.3219,32.2468,32.2525,3600.0
2011-09-28 13:15:00,55.82,55.83,55.72,55.72,10600.0,32.2525,32.2583,32.1947,32.1947,10600.0
2011-09-28 13:20:00,55.7,55.7,55.59,55.62,8700.0,32.1832,32.1832,32.1196,32.137,8700.0
2011-09-28 13:25:00,55.59,55.6,55.48,55.55,16200.0,32.1196,32.1254,32.0561,32.0965,16200.0
2011-09-28 13:30:00,55.56,55.56,55.37,55.42,5300.0,32.1023,32.1023,31.9925,32.0214,5300.0
2011-09-28 13:35:00,55.46,55.52,55.43,55.52,3000.0,32.0445,32.0792,32.0272,32.0792,3000.0
2011-09-28 13:40:00,55.5,55.52,55.42,55.47,4800.0,32.0676,32.0792,32.0214,32.0503,4800.0
2011-09-28 13:45:00,55.46,55.61,55.46,55.61,10100.0,32.0445,32.1312,32.0445,32.1312,10100.0
2011-09-28 13:50:00,55.62,55.7,55.59,55.63,12000.0,32.137,32.1832,32.1196,32.1427,12000.0
2011-09-28 13:55:00,55.62,55.63,55.55,55.56,12300.0,32.137,32.1427,32.0965,32.1023,12300.0
2011-09-28 14:00:00,55.54,55.61,55.37,55.38,10700.0,32.0907,32.1312,31.9925,31.9983,10700.0
2011-09-28 14:05:00,55.39,55.58,55.39,55.58,4000.0,32.0041,32.1139,32.0041,32.1139,4000.0
2011-09-28 14:10:00,55.55,55.58,55.49,55.53,5800.0,32.0965,32.1139,32.0619,32.085,5800.0
2011-09-28 14:15:00,55.54,55.56,55.48,55.48,4300.0,32.0907,32.1023,32.0561,32.0561,4300.0
2011-09-28 14:20:00,55.48,55.48,55.36,55.41,11200.0,32.0561,32.0561,31.9867,32.0156,11200.0
2011-09-28 14:25:00,55.41,55.41,55.21,55.21,12900.0,32.0156,32.0156,31.9001,31.9001,12900.0
2011-09-28 14:30:00,55.2,55.2,55.1,55.18,7500.0,31.8943,31.8943,31.8365,31.8827,7500.0
2011-09-28 14:35:00,55.17,55.17,55.08,55.13,17600.0,31.877,31.877,31.825,31.8539,17600.0
2011-09-28 14:40:00,55.1,55.14,55.06,55.13,6300.0,31.8365,31.8596,31.8134,31.8539,6300.0
2011-09-28 14:45:00,55.13,55.13,54.93,54.95,9100.0,31.8539,31.8539,31.7383,31.7498,9100.0
2011-09-28 14:50:00,54.98,55.03,54.93,54.96,4900.0,31.7672,31.7961,31.7383,31.7556,4900.0
2011-09-28 14:55:00,54.95,55.03,54.94,55.02,9000.0,31.7498,31.7961,31.7441,31.7903,9000.0
2011-09-28 15:00:00,54.99,55.0,54.95,54.98,24900.0,31.773,31.7787,31.7498,31.7672,24900.0
2011-09-28 15:05:00,55.0,55.0,54.9,54.93,6700.0,31.7787,31.7787,31.721,31.7383,6700.0
2011-09-28 15:10:00,54.94,55.02,54.92,54.94,12900.0,31.7441,31.7903,31.7325,31.7441,12900.0
2011-09-28 15:15:00,54.91,54.95,54.74,54.83,8800.0,31.7267,31.7498,31.6285,31.6805,8800.0
2011-09-28 15:20:00,54.82,54.87,54.75,54.8,15500.0,31.6747,31.7036,31.6343,31.6632,15500.0
2011-09-28 15:25:00,54.81,54.88,54.69,54.71,15900.0,31.669,31.7094,31.5996,31.6112,15900.0
2011-09-28 15:30:00,54.71,54.71,54.5,54.52,19000.0,31.6112,31.6112,31.4898,31.5014,19000.0
2011-09-28 15:35:00,54.53,54.56,54.25,54.3,22700.0,31.5072,31.5245,31.3454,31.3743,22700.0
2011-09-28 15:40:00,54.34,54.37,54.22,54.22,37000.0,31.3974,31.4147,31.3281,31.3281,37000.0
2011-09-28 15:45:00,54.25,54.33,54.12,54.24,36400.0,31.3454,31.3916,31.2703,31.3396,36400.0
2011-09-28 15:50:00,54.24,54.3,54.15,54.28,35300.0,31.3396,31.3743,31.2876,31.3627,35300.0
2011-09-28 15:55:00,54.28,54.28,54.02,54.11,88100.0,31.3627,31.3627,31.2125,31.2645,88100.0
2011-09-29 09:30:00,54.92,55.06,54.68,54.72,11500.0,31.7325,31.8134,31.5938,31.617,11500.0
2011-09-29 09:35:00,54.76,54.96,54.71,54.71,12600.0,31.6401,31.7556,31.6112,31.6112,12600.0
2011-09-29 09:40:00,54.74,54.79,54.69,54.69,1400.0,31.6285,31.6574,31.5996,31.5996,1400.0
2011-09-29 09:45:00,54.75,54.89,54.6,54.82,4100.0,31.6343,31.7152,31.5476,31.6747,4100.0
2011-09-29 09:50:00,54.83,54.88,54.59,54.59,4000.0,31.6805,31.7094,31.5418,31.5418,4000.0
2011-09-29 09:55:00,54.62,54.66,54.48,54.54,9900.0,31.5592,31.5823,31.4783,31.513,9900.0
2011-09-29 10:00:00,54.53,54.54,54.33,54.36,8800.0,31.5072,31.513,31.3916,31.4089,8800.0
2011-09-29 10:05:00,54.38,54.49,54.37,54.48,5300.0,31.4205,31.4841,31.4147,31.4783,5300.0
2011-09-29 10:10:00,54.48,54.57,54.36,54.55,6900.0,31.4783,31.5303,31.4089,31.5187,6900.0
2011-09-29 10:15:00,54.57,54.68,54.53,54.66,7300.0,31.5303,31.5938,31.5072,31.5823,7300.0
2011-09-29 10:20:00,54.65,54.66,54.46,54.55,10100.0,31.5765,31.5823,31.4667,31.5187,10100.0
2011-09-29 10:25:00,54.5,54.62,54.43,54.54,7400.0,31.4898,31.5592,31.4494,31.513,7400.0
2011-09-29 10:30:00,54.54,54.54,54.32,54.46,4500.0,31.513,31.513,31.3858,31.4667,4500.0
2011-09-29 10:35:00,54.43,54.54,54.39,54.45,8700.0,31.4494,31.513,31.4263,31.4609,8700.0
2011-09-29 10:40:00,54.46,54.46,54.14,54.15,11300.0,31.4667,31.4667,31.2818,31.2876,11300.0
2011-09-29 10:45:00,54.14,54.29,54.07,54.19,11600.0,31.2818,31.3685,31.2414,31.3107,11600.0
2011-09-29 10:50:00,54.17,54.27,54.11,54.13,43800.0,31.2992,31.3569,31.2645,31.2761,43800.0
2011-09-29 10:55:00,54.13,54.26,54.13,54.22,11000.0,31.2761,31.3512,31.2761,31.3281,11000.0
2011-09-29 11:00:00,54.24,54.42,54.24,54.36,13100.0,31.3396,31.4436,31.3396,31.4089,13100.0
2011-09-29 11:05:00,54.38,54.49,54.3,54.49,10900.0,31.4205,31.4841,31.3743,31.4841,10900.0
2011-09-29 11:10:00,54.49,54.5,54.29,54.46,6100.0,31.4841,31.4898,31.3685,31.4667,6100.0
2011-09-29 11:15:00,54.49,54.54,54.41,54.43,5200.0,31.4841,31.513,31.4378,31.4494,5200.0
2011-09-29 11:20:00,54.43,54.52,54.36,54.46,14400.0,31.4494,31.5014,31.4089,31.4667,14400.0
2011-09-29 11:25:00,54.44,54.61,54.43,54.61,5800.0,31.4552,31.5534,31.4494,31.5534,5800.0
2011-09-29 11:30:00,54.58,54.62,54.52,54.58,7200.0,31.5361,31.5592,31.5014,31.5361,7200.0
2011-09-29 11:35:00,54.58,54.63,54.56,54.59,5800.0,31.5361,31.565,31.5245,31.5418,5800.0
2011-09-29 11:40:00,54.58,54.65,54.55,54.6,4000.0,31.5361,31.5765,31.5187,31.5476,4000.0
2011-09-29 11:45:00,54.64,54.75,54.64,54.75,3900.0,31.5707,31.6343,31.5707,31.6343,3900.0
2011-09-29 11:50:00,54.75,54.81,54.73,54.77,5600.0,31.6343,31.669,31.6227,31.6458,5600.0
2011-09-29 11:55:00,54.79,54.82,54.74,54.75,5600.0,31.6574,31.6747,31.6285,31.6343,5600.0
2011-09-29 12:00:00,54.76,54.93,54.76,54.81,5400.0,31.6401,31.7383,31.6401,31.669,5400.0
2011-09-29 12:05:00,54.82,54.88,54.74,54.85,6600.0,31.6747,31.7094,31.6285,31.6921,6600.0
2011-09-29 12:10:00,54.85,55.01,54.85,54.89,6400.0,31.6921,31.7845,31.6921,31.7152,6400.0
2011-09-29 12:15:00,54.89,54.92,54.79,54.84,4100.0,31.7152,31.7325,31.6574,31.6863,4100.0
2011-09-29 12:20:00,54.84,54.99,54.84,54.94,5800.0,31.6863,31.773,31.6863,31.7441,5800.0
2011-09-29 12:25:00,54.95,55.05,54.88,55.05,16700.0,31.7498,31.8076,31.7094,31.8076,16700.0
2011-09-29 12:30:00,55.04,55.06,54.88,54.92,5500.0,31.8018,31.8134,31.7094,31.7325,5500.0
2011-09-29 12:35:00,54.9,54.9,54.76,54.85,6100.0,31.721,31.721,31.6401,31.6921,6100.0
2011-09-29 12:40:00,54.87,54.89,54.8,54.84,5300.0,31.7036,31.7152,31.6632,31.6863,5300.0
2011-09-29 12:45:00,54.84,54.98,54.83,54.92,4900.0,31.6863,31.7672,31.6805,31.7325,4900.0
2011-09-29 12:50:00,54.87,55.0,54.86,54.92,3000.0,31.7036,31.7787,31.6978,31.7325,3000.0
2011-09-29 12:55:00,54.9,54.93,54.8,54.8,3500.0,31.721,31.7383,31.6632,31.6632,3500.0
2011-09-29 13:00:00,54.81,54.86,54.8,54.83,6000.0,31.669,31.6978,31.6632,31.6805,6000.0
2011-09-29 13:05:00,54.83,54.86,54.8,54.85,4100.0,31.6805,31.6978,31.6632,31.6921,4100.0
2011-09-29 13:10:00,54.85,54.91,54.81,54.81,3100.0,31.6921,31.7267,31.669,31.669,3100.0
2011-09-29 13:15:00,54.78,54.91,54.78,54.86,4900.0,31.6516,31.7267,31.6516,31.6978,4900.0
2011-09-29 13:20:00,54.86,54.93,54.83,54.89,3400.0,31.6978,31.7383,31.6805,31.7152,3400.0
2011-09-29 13:25:00,54.86,54.92,54.83,54.87,10900.0,31.6978,31.7325,31.6805,31.7036,10900.0
2011-09-29 13:30:00,54.85,54.88,54.82,54.84,11000.0,31.6921,31.7094,31.6747,31.6863,11000.0
2011-09-29 13:35:00,54.86,54.87,54.77,54.78,9500.0,31.6978,31.7036,31.6458,31.6516,9500.0
2011-09-29 13:40:00,54.78,54.81,54.62,54.62,16900.0,31.6516,31.669,31.5592,31.5592,16900.0
2011-09-29 13:45:00,54.59,54.75,54.59,54.73,10000.0,31.5418,31.6343,31.5418,31.6227,10000.0
2011-09-29 13:50:00,54.73,54.8,54.7,54.8,7600.0,31.6227,31.6632,31.6054,31.6632,7600.0
2011-09-29 13:55:00,54.79,54.96,54.72,54.87,9600.0,31.6574,31.7556,31.617,31.7036,9600.0
2011-09-29 14:00:00,54.89,54.92,54.64,54.64,15200.0,31.7152,31.7325,31.5707,31.5707,15200.0
2011-09-29 14:05:00,54.61,54.64,54.5,54.59,12300.0,31.5534,31.5707,31.4898,31.5418,12300.0
2011-09-29 14:10:00,54.57,54.57,54.32,54.36,9500.0,31.5303,31.5303,31.3858,31.4089,9500.0
2011-09-29 14:15:00,54.35,54.52,54.33,54.49,8300.0,31.4032,31.5014,31.3916,31.4841,8300.0
2011-09-29 14:20:00,54.48,54.65,54.42,54.65,14000.0,31.4783,31.5765,31.4436,31.5765,14000.0
2011-09-29 14:25:00,54.65,54.77,54.65,54.67,6400.0,31.5765,31.6458,31.5765,31.5881,6400.0
2011-09-29 14:30:00,54.7,54.72,54.61,54.7,13900.0,31.6054,31.617,31.5534,31.6054,13900.0
2011-09-29 14:35:00,54.71,54.81,54.68,54.78,12400.0,31.6112,31.669,31.5938,31.6516,12400.0
2011-09-29 14:40:00,54.75,54.76,54.51,54.51,8700.0,31.6343,31.6401,31.4956,31.4956,8700.0
2011-09-29 14:45:00,54.54,54.6,54.46,54.52,11200.0,31.513,31.5476,31.4667,31.5014,11200.0
2011-09-29 14:50:00,54.48,54.65,54.44,54.6,11200.0,31.4783,31.5765,31.4552,31.5476,11200.0
2011-09-29 14:55:00,54.61,54.69,54.58,54.69,8900.0,31.5534,31.5996,31.5361,31.5996,8900.0
2011-09-29 15:00:00,54.7,54.75,54.48,54.53,15000.0,31.6054,31.6343,31.4783,31.5072,15000.0
2011-09-29 15:05:00,54.52,54.67,54.5,54.63,10900.0,31.5014,31.5881,31.4898,31.565,10900.0
2011-09-29 15:10:00,54.65,54.71,54.55,54.6,16500.0,31.5765,31.6112,31.5187,31.5476,16500.0
2011-09-29 15:15:00,54.56,54.75,54.52,54.56,18800.0,31.5245,31.6343,31.5014,31.5245,18800.0
2011-09-29 15:20:00,54.54,54.73,54.52,54.67,12800.0,31.513,31.6227,31.5014,31.5881,12800.0
2011-09-29 15:25:00,54.65,54.74,54.63,54.64,16300.0,31.5765,31.6285,31.565,31.5707,16300.0
2011-09-29 15:30:00,54.66,54.88,54.63,54.78,19000.0,31.5823,31.7094,31.565,31.6516,19000.0
2011-09-29 15:35:00,54.75,55.03,54.75,55.01,19900.0,31.6343,31.7961,31.6343,31.7845,19900.0
2011-09-29 15:40:00,54.97,54.97,54.87,54.92,39600.0,31.7614,31.7614,31.7036,31.7325,39600.0
2011-09-29 15:45:00,54.92,54.94,54.7,54.7,28100.0,31.7325,31.7441,31.6054,31.6054,28100.0
2011-09-29 15:50:00,54.71,54.91,54.71,54.77,38100.0,31.6112,31.7267,31.6112,31.6458,38100.0
2011-09-29 15:55:00,54.78,55.23,54.78,55.2,55400.0,31.6516,31.9116,31.6516,31.8943,55400.0
2011-09-30 09:30:00,54.02,54.71,54.02,54.71,27000.0,31.2125,31.6112,31.2125,31.6112,27000.0
2011-09-30 09:35:00,54.71,55.08,54.71,54.86,3900.0,31.6112,31.825,31.6112,31.6978,3900.0
2011-09-30 09:40:00,54.97,55.35,54.86,54.86,20000.0,31.7614,31.981,31.6978,31.6978,20000.0
2011-09-30 09:45:00,54.86,55.08,54.86,55.02,15300.0,31.6978,31.825,31.6978,31.7903,15300.0
2011-09-30 09:50:00,55.04,55.06,54.61,54.96,33600.0,31.8018,31.8134,31.5534,31.7556,33600.0
2011-09-30 09:55:00,54.96,54.97,54.86,54.86,10800.0,31.7556,31.7614,31.6978,31.6978,10800.0
2011-09-30 10:00:00,54.88,55.0,54.64,54.64,12700.0,31.7094,31.7787,31.5707,31.5707,12700.0
2011-09-30 10:05:00,54.64,54.75,54.57,54.65,18100.0,31.5707,31.6343,31.5303,31.5765,18100.0
2011-09-30 10:10:00,54.63,54.7,54.54,54.68,6500.0,31.565,31.6054,31.513,31.5938,6500.0
2011-09-30 10:15:00,54.71,54.9,54.69,54.9,8700.0,31.6112,31.721,31.5996,31.721,8700.0
2011-09-30 10:20:00,54.88,54.9,54.8,54.82,3600.0,31.7094,31.721,31.6632,31.6747,3600.0
2011-09-30 10:25:00,54.82,54.83,54.55,54.55,7200.0,31.6747,31.6805,31.5187,31.5187,7200.0
2011-09-30 10:30:00,54.56,54.71,54.51,54.68,8400.0,31.5245,31.6112,31.4956,31.5938,8400.0
2011-09-30 10:35:00,54.67,54.72,54.59,54.69,12100.0,31.5881,31.617,31.5418,31.5996,12100.0
2011-09-30 10:40:00,54.68,54.7,54.64,54.64,1900.0,31.5938,31.6054,31.5707,31.5707,1900.0
2011-09-30 10:45:00,54.63,54.7,54.61,54.65,5700.0,31.565,31.6054,31.5534,31.5765,5700.0
2011-09-30 10:50:00,54.66,54.81,54.66,54.76,5800.0,31.5823,31.669,31.5823,31.6401,5800.0
2011-09-30 10:55:00,54.77,54.81,54.71,54.79,4700.0,31.6458,31.669,31.6112,31.6574,4700.0
2011-09-30 11:00:00,54.78,54.83,54.77,54.83,9500.0,31.6516,31.6805,31.6458,31.6805,9500.0
2011-09-30 11:05:00,54.81,54.81,54.66,54.72,14300.0,31.669,31.669,31.5823,31.617,14300.0
2011-09-30 11:10:00,54.73,54.76,54.7,54.73,4500.0,31.6227,31.6401,31.6054,31.6227,4500.0
2011-09-30 11:15:00,54.72,54.91,54.7,54.9,12000.0,31.617,31.7267,31.6054,31.721,12000.0
2011-09-30 11:20:00,54.91,55.06,54.9,54.99,12700.0,31.7267,31.8134,31.721,31.773,12700.0
2011-09-30 11:25:00,55.02,55.05,54.95,54.96,13200.0,31.7903,31.8076,31.7498,31.7556,13200.0
2011-09-30 11:30:00,54.99,55.08,54.97,55.07,16900.0,31.773,31.825,31.7614,31.8192,16900.0
2011-09-30 11:35:00,55.06,55.24,55.06,55.19,7500.0,31.8134,31.9174,31.8134,31.8885,7500.0
2011-09-30 11:40:00,55.17,55.27,55.14,55.18,11700.0,31.877,31.9347,31.8596,31.8827,11700.0
2011-09-30 11:45:00,55.18,55.34,55.17,55.32,12400.0,31.8827,31.9752,31.877,31.9636,12400.0
2011-09-30 11:50:00,55.31,55.38,55.25,55.36,21400.0,31.9579,31.9983,31.9232,31.9867,21400.0
2011-09-30 11:55:00,55.36,55.42,55.23,55.34,11200.0,31.9867,32.0214,31.9116,31.9752,11200.0
2011-09-30 12:00:00,55.34,55.37,55.29,55.29,4300.0,31.9752,31.9925,31.9463,31.9463,4300.0
2011-09-30 12:05:00,55.32,55.33,55.27,55.3,3200.0,31.9636,31.9694,31.9347,31.9521,3200.0
2011-09-30 12:10:00,55.28,55.3,55.22,55.29,6900.0,31.9405,31.9521,31.9059,31.9463,6900.0
2011-09-30 12:15:00,55.28,55.37,55.25,55.34,9600.0,31.9405,31.9925,31.9232,31.9752,9600.0
2011-09-30 12:20:00,55.33,55.36,55.31,55.32,4300.0,31.9694,31.9867,31.9579,31.9636,4300.0
2011-09-30 12:25:00,55.32,55.35,55.31,55.32,9800.0,31.9636,31.981,31.9579,31.9636,9800.0
2011-09-30 12:30:00,55.3,55.37,55.29,55.35,8200.0,31.9521,31.9925,31.9463,31.981,8200.0
2011-09-30 12:35:00,55.34,55.39,55.3,55.37,15800.0,31.9752,32.0041,31.9521,31.9925,15800.0
2011-09-30 12:40:00,55.37,55.47,55.33,55.45,8000.0,31.9925,32.0503,31.9694,32.0387,8000.0
2011-09-30 12:45:00,55.42,55.48,55.38,55.43,12900.0,32.0214,32.0561,31.9983,32.0272,12900.0
2011-09-30 12:50:00,55.43,55.46,55.41,55.44,13700.0,32.0272,32.0445,32.0156,32.033,13700.0
2011-09-30 12:55:00,55.42,55.51,55.4,55.46,8900.0,32.0214,32.0734,32.0099,32.0445,8900.0
2011-09-30 13:00:00,55.47,55.47,55.37,55.37,13100.0,32.0503,32.0503,31.9925,31.9925,13100.0
2011-09-30 13:05:00,55.37,55.4,55.35,55.38,17000.0,31.9925,32.0099,31.981,31.9983,17000.0
2011-09-30 13:10:00,55.38,55.47,55.38,55.43,22000.0,31.9983,32.0503,31.9983,32.0272,22000.0
2011-09-30 13:15:00,55.42,55.48,55.37,55.42,25100.0,32.0214,32.0561,31.9925,32.0214,25100.0
2011-09-30 13:20:00,55.42,55.47,55.39,55.41,17100.0,32.0214,32.0503,32.0041,32.0156,17100.0
2011-09-30 13:25:00,55.41,55.45,55.39,55.41,14200.0,32.0156,32.0387,32.0041,32.0156,14200.0
2011-09-30 13:30:00,55.4,55.47,55.39,55.42,21100.0,32.0099,32.0503,32.0041,32.0214,21100.0
2011-09-30 13:35:00,55.43,55.44,55.3,55.4,62700.0,32.0272,32.033,31.9521,32.0099,62700.0
2011-09-30 13:40:00,55.4,55.48,55.38,55.48,25000.0,32.0099,32.0561,31.9983,32.0561,25000.0
2011-09-30 13:45:00,55.46,55.48,55.45,55.46,3600.0,32.0445,32.0561,32.0387,32.0445,3600.0
2011-09-30 13:50:00,55.46,55.54,55.45,55.5,14000.0,32.0445,32.0907,32.0387,32.0676,14000.0
2011-09-30 13:55:00,55.51,55.51,55.46,55.49,9100.0,32.0734,32.0734,32.0445,32.0619,9100.0
2011-09-30 14:00:00,55.49,55.52,55.44,55.48,6700.0,32.0619,32.0792,32.033,32.0561,6700.0
2011-09-30 14:05:00,55.48,55.49,55.35,55.42,25300.0,32.0561,32.0619,31.981,32.0214,25300.0
2011-09-30 14:10:00,55.42,55.47,55.39,55.46,13300.0,32.0214,32.0503,32.0041,32.0445,13300.0
2011-09-30 14:15:00,55.45,55.52,55.45,55.5,8900.0,32.0387,32.0792,32.0387,32.0676,8900.0
2011-09-30 14:20:00,55.5,55.52,55.47,55.5,12700.0,32.0676,32.0792,32.0503,32.0676,12700.0
2011-09-30 14:25:00,55.52,55.54,55.43,55.53,13000.0,32.0792,32.0907,32.0272,32.085,13000.0
2011-09-30 14:30:00,55.51,55.55,55.44,55.53,10300.0,32.0734,32.0965,32.033,32.085,10300.0
2011-09-30 14:35:00,55.52,55.57,55.52,55.56,13100.0,32.0792,32.1081,32.0792,32.1023,13100.0
2011-09-30 14:40:00,55.57,55.64,55.54,55.55,12200.0,32.1081,32.1485,32.0907,32.0965,12200.0
2011-09-30 14:45:00,55.55,55.57,55.52,55.54,12000.0,32.0965,32.1081,32.0792,32.0907,12000.0
2011-09-30 14:50:00,55.53,55.67,55.48,55.65,27100.0,32.085,32.1659,32.0561,32.1543,27100.0
2011-09-30 14:55:00,55.65,55.71,55.6,55.63,16900.0,32.1543,32.189,32.1254,32.1427,16900.0
2011-09-30 15:00:00,55.61,55.63,55.49,55.61,17500.0,32.1312,32.1427,32.0619,32.1312,17500.0
2011-09-30 15:05:00,55.59,55.71,55.53,55.65,10900.0,32.1196,32.189,32.085,32.1543,10900.0
2011-09-30 15:10:00,55.65,55.65,55.48,55.49,14000.0,32.1543,32.1543,32.0561,32.0619,14000.0
2011-09-30 15:15:00,55.49,55.51,55.4,55.47,15800.0,32.0619,32.0734,32.0099,32.0503,15800.0
2011-09-30 15:20:00,55.46,55.52,55.45,55.48,15500.0,32.0445,32.0792,32.0387,32.0561,15500.0
2011-09-30 15:25:00,55.47,55.48,55.34,55.45,22100.0,32.0503,32.0561,31.9752,32.0387,22100.0
2011-09-30 15:30:00,55.45,55.55,55.39,55.49,25900.0,32.0387,32.0965,32.0041,32.0619,25900.0
2011-09-30 15:35:00,55.47,55.58,55.4,55.58,22400.0,32.0503,32.1139,32.0099,32.1139,22400.0
2011-09-30 15:40:00,55.56,55.68,55.54,55.66,23800.0,32.1023,32.1716,32.0907,32.1601,23800.0
2011-09-30 15:45:00,55.64,55.66,55.35,55.36,43100.0,32.1485,32.1601,31.981,31.9867,43100.0
2011-09-30 15:50:00,55.34,55.36,55.11,55.25,46300.0,31.9752,31.9867,31.8423,31.9232,46300.0
2011-09-30 15:55:00,55.24,55.25,54.98,55.09,230700.0,31.9174,31.9232,31.7672,31.8307,230700.0
2011-10-03 09:30:00,54.91,55.0,54.61,54.72,17700.0,31.7267,31.7787,31.5534,31.617,17700.0
2011-10-03 09:35:00,54.76,55.17,54.58,55.17,8700.0,31.6401,31.877,31.5361,31.877,8700.0
2011-10-03 09:40:00,55.28,55.42,55.03,55.07,12100.0,31.9405,32.0214,31.7961,31.8192,12100.0
2011-10-03 09:45:00,55.08,55.08,54.88,54.91,7100.0,31.825,31.825,31.7094,31.7267,7100.0
2011-10-03 09:50:00,54.95,54.98,54.66,54.71,6500.0,31.7498,31.7672,31.5823,31.6112,6500.0
2011-10-03 09:55:00,54.66,54.78,54.64,54.64,5600.0,31.5823,31.6516,31.5707,31.5707,5600.0
2011-10-03 10:00:00,54.65,55.17,54.6,54.81,18000.0,31.5765,31.877,31.5476,31.669,18000.0
2011-10-03 10:05:00,54.8,55.29,54.73,55.29,11000.0,31.6632,31.9463,31.6227,31.9463,11000.0
2011-10-03 10:10:00,55.23,55.36,55.06,55.23,6100.0,31.9116,31.9867,31.8134,31.9116,6100.0
2011-10-03 10:15:00,55.13,55.4,55.13,55.4,8200.0,31.8539,32.0099,31.8539,32.0099,8200.0
2011-10-03 10:20:00,55.4,55.6,55.37,55.46,12200.0,32.0099,32.1254,31.9925,32.0445,12200.0
2011-10-03 10:25:00,55.45,55.48,55.25,55.37,7500.0,32.0387,32.0561,31.9232,31.9925,7500.0
2011-10-03 10:30:00,55.37,55.42,55.12,55.12,6600.0,31.9925,32.0214,31.8481,31.8481,6600.0
2011-10-03 10:35:00,55.12,55.15,54.99,55.1,13000.0,31.8481,31.8654,31.773,31.8365,13000.0
2011-10-03 10:40:00,55.15,55.36,55.04,55.35,11900.0,31.8654,31.9867,31.8018,31.981,11900.0
2011-10-03 10:45:00,55.33,55.4,55.23,55.26,7900.0,31.9694,32.0099,31.9116,31.929,7900.0
2011-10-03 10:50:00,55.27,55.35,55.15,55.35,5000.0,31.9347,31.981,31.8654,31.981,5000.0
2011-10-03 10:55:00,55.3,55.33,55.17,55.17,6000.0,31.9521,31.9694,31.877,31.877,6000.0
2011-10-03 11:00:00,55.15,55.19,55.09,55.18,16200.0,31.8654,31.8885,31.8307,31.8827,16200.0
2011-10-03 11:05:00,55.15,55.23,55.13,55.16,3100.0,31.8654,31.9116,31.8539,31.8712,3100.0
2011-10-03 11:10:00,55.2,55.31,55.15,55.27,4200.0,31.8943,31.9579,31.8654,31.9347,4200.0
2011-10-03 11:15:00,55.19,55.34,55.17,55.21,3700.0,31.8885,31.9752,31.877,31.9001,3700.0
2011-10-03 11:20:00,55.21,55.25,55.08,55.1,3400.0,31.9001,31.9232,31.825,31.8365,3400.0
2011-10-03 11:25:00,55.1,55.1,54.98,55.0,6700.0,31.8365,31.8365,31.7672,31.7787,6700.0
2011-10-03 11:30:00,54.98,55.13,54.94,55.02,7700.0,31.7672,31.8539,31.7441,31.7903,7700.0
2011-10-03 11:35:00,54.98,55.04,54.9,54.99,6200.0,31.7672,31.8018,31.721,31.773,6200.0
2011-10-03 11:40:00,55.0,55.01,54.8,54.8,5800.0,31.7787,31.7845,31.6632,31.6632,5800.0
2011-10-03 11:45:00,54.84,54.87,54.67,54.75,3500.0,31.6863,31.7036,31.5881,31.6343,3500.0
2011-10-03 11:50:00,54.74,54.87,54.66,54.83,7900.0,31.6285,31.7036,31.5823,31.6805,7900.0
2011-10-03 11:55:00,54.9,54.9,54.71,54.71,3300.0,31.721,31.721,31.6112,31.6112,3300.0
2011-10-03 12:00:00,54.72,54.72,54.61,54.61,4400.0,31.617,31.617,31.5534,31.5534,4400.0
2011-10-03 12:05:00,54.59,54.67,54.55,54.63,13000.0,31.5418,31.5881,31.5187,31.565,13000.0
2011-10-03 12:10:00,54.63,54.63,54.32,54.39,7600.0,31.565,31.565,31.3858,31.4263,7600.0
2011-10-03 12:15:00,54.41,54.59,54.39,54.57,22100.0,31.4378,31.5418,31.4263,31.5303,22100.0
2011-10-03 12:20:00,54.57,54.64,54.52,54.6,24300.0,31.5303,31.5707,31.5014,31.5476,24300.0
2011-10-03 12:25:00,54.59,54.65,54.56,54.6,13200.0,31.5418,31.5765,31.5245,31.5476,13200.0
2011-10-03 12:30:00,54.59,54.59,54.24,54.33,12200.0,31.5418,31.5418,31.3396,31.3916,12200.0
2011-10-03 12:35:00,54.35,54.49,54.28,54.3,11400.0,31.4032,31.4841,31.3627,31.3743,11400.0
2011-10-03 12:40:00,54.3,54.36,54.22,54.32,6800.0,31.3743,31.4089,31.3281,31.3858,6800.0
2011-10-03 12:45:00,54.36,54.36,54.23,54.3,7100.0,31.4089,31.4089,31.3338,31.3743,7100.0
2011-10-03 12:50:00,54.32,54.33,54.18,54.28,6600.0,31.3858,31.3916,31.3049,31.3627,6600.0
2011-10-03 12:55:00,54.22,54.27,54.08,54.17,8300.0,31.3281,31.3569,31.2472,31.2992,8300.0
2011-10-03 13:00:00,54.13,54.18,53.79,53.85,10600.0,31.2761,31.3049,31.0796,31.1143,10600.0
2011-10-03 13:05:00,53.8,53.87,53.76,53.87,6000.0,31.0854,31.1258,31.0623,31.1258,6000.0
2011-10-03 13:10:00,53.91,54.04,53.74,53.74,10100.0,31.1489,31.2241,31.0507,31.0507,10100.0
2011-10-03 13:15:00,53.67,53.7,53.5,53.56,8500.0,31.0103,31.0276,30.912,30.9467,8500.0
2011-10-03 13:20:00,53.55,53.55,53.36,53.46,5100.0,30.9409,30.9409,30.8312,30.8889,5100.0
2011-10-03 13:25:00,53.5,53.56,53.47,53.56,5400.0,30.912,30.9467,30.8947,30.9467,5400.0
2011-10-03 13:30:00,53.6,53.63,53.51,53.58,4600.0,30.9698,30.9872,30.9178,30.9583,4600.0
2011-10-03 13:35:00,53.54,53.58,53.36,53.41,11400.0,30.9352,30.9583,30.8312,30.86,11400.0
2011-10-03 13:40:00,53.45,53.67,53.45,53.67,26500.0,30.8832,31.0103,30.8832,31.0103,26500.0
2011-10-03 13:45:00,53.66,53.68,53.49,53.57,51800.0,31.0045,31.016,30.9063,30.9525,51800.0
2011-10-03 13:50:00,53.56,53.64,53.44,53.44,16800.0,30.9467,30.9929,30.8774,30.8774,16800.0
2011-10-03 13:55:00,53.45,53.54,53.45,53.53,7600.0,30.8832,30.9352,30.8832,30.9294,7600.0
2011-10-03 14:00:00,53.51,53.6,53.47,53.57,5500.0,30.9178,30.9698,30.8947,30.9525,5500.0
2011-10-03 14:05:00,53.56,53.9,53.55,53.9,24700.0,30.9467,31.1432,30.9409,31.1432,24700.0
2011-10-03 14:10:00,53.9,53.99,53.77,53.9,12300.0,31.1432,31.1952,31.068,31.1432,12300.0
2011-10-03 14:15:00,53.9,53.92,53.83,53.88,19300.0,31.1432,31.1547,31.1027,31.1316,19300.0
2011-10-03 14:20:00,53.88,53.9,53.83,53.86,9900.0,31.1316,31.1432,31.1027,31.1201,9900.0
2011-10-03 14:25:00,53.83,53.96,53.76,53.82,16300.0,31.1027,31.1778,31.0623,31.0969,16300.0
2011-10-03 14:30:00,53.79,53.83,53.71,53.78,8700.0,31.0796,31.1027,31.0334,31.0738,8700.0
2011-10-03 14:35:00,53.78,53.78,53.62,53.64,5800.0,31.0738,31.0738,30.9814,30.9929,5800.0
2011-10-03 14:40:00,53.63,53.63,53.5,53.54,17300.0,30.9872,30.9872,30.912,30.9352,17300.0
2011-10-03 14:45:00,53.53,53.56,53.33,53.36,23600.0,30.9294,30.9467,30.8138,30.8312,23600.0
2011-10-03 14:50:00,53.36,53.39,53.21,53.35,42600.0,30.8312,30.8485,30.7445,30.8254,42600.0
2011-10-03 14:55:00,53.35,53.53,53.34,53.53,23200.0,30.8254,30.9294,30.8196,30.9294,23200.0
2011-10-03 15:00:00,53.59,53.77,53.52,53.75,17500.0,30.964,31.068,30.9236,31.0565,17500.0
2011-10-03 15:05:00,53.72,53.9,53.68,53.81,21600.0,31.0392,31.1432,31.016,31.0912,21600.0
2011-10-03 15:10:00,53.82,53.91,53.72,53.86,24000.0,31.0969,31.1489,31.0392,31.1201,24000.0
2011-10-03 15:15:00,53.83,53.85,53.65,53.79,23000.0,31.1027,31.1143,30.9987,31.0796,23000.0
2011-10-03 15:20:00,53.76,53.82,53.61,53.63,30900.0,31.0623,31.0969,30.9756,30.9872,30900.0
2011-10-03 15:25:00,53.62,53.74,53.5,53.68,37700.0,30.9814,31.0507,30.912,31.016,37700.0
2011-10-03 15:30:00,53.7,53.83,53.54,53.8,58500.0,31.0276,31.1027,30.9352,31.0854,58500.0
2011-10-03 15:35:00,53.76,53.91,53.68,53.78,63000.0,31.0623,31.1489,31.016,31.0738,63000.0
2011-10-03 15:40:00,53.8,53.92,53.78,53.84,53300.0,31.0854,31.1547,31.0738,31.1085,53300.0
2011-10-03 15:45:00,53.84,54.15,53.78,54.02,50800.0,31.1085,31.2876,31.0738,31.2125,50800.0
2011-10-03 15:50:00,54.03,54.03,53.84,53.86,59700.0,31.2183,31.2183,31.1085,31.1201,59700.0
2011-10-03 15:55:00,53.86,53.9,53.47,53.53,228700.0,31.1201,31.1432,30.8947,30.9294,228700.0
2011-10-04 09:30:00,52.74,52.76,51.86,52.04,55700.0,30.4729,30.4845,29.9645,30.0685,55700.0
2011-10-04 09:35:00,52.08,52.23,52.04,52.12,90100.0,30.0916,30.1782,30.0685,30.1147,90100.0
2011-10-04 09:40:00,52.13,52.31,52.12,52.12,9200.0,30.1205,30.2245,30.1147,30.1147,9200.0
2011-10-04 09:45:00,52.12,52.17,52.0,52.06,56100.0,30.1147,30.1436,30.0454,30.08,56100.0
2011-10-04 09:50:00,52.06,52.15,51.97,51.98,33600.0,30.08,30.132,30.028,30.0338,33600.0
2011-10-04 09:55:00,51.97,52.24,51.75,52.21,88200.0,30.028,30.184,29.9009,30.1667,88200.0
2011-10-04 10:00:00,52.19,52.3,51.91,51.95,40900.0,30.1551,30.2187,29.9933,30.0165,40900.0
2011-10-04 10:05:00,51.89,52.47,51.83,52.3,104800.0,29.9818,30.3169,29.9471,30.2187,104800.0
2011-10-04 10:10:00,52.29,52.44,52.22,52.24,10300.0,30.2129,30.2996,30.1725,30.184,10300.0
2011-10-04 10:15:00,52.29,52.5,52.26,52.41,15100.0,30.2129,30.3342,30.1956,30.2822,15100.0
2011-10-04 10:20:00,52.39,52.5,52.37,52.47,13900.0,30.2707,30.3342,30.2591,30.3169,13900.0
2011-10-04 10:25:00,52.47,52.58,52.39,52.47,19500.0,30.3169,30.3805,30.2707,30.3169,19500.0
2011-10-04 10:30:00,52.5,52.6,52.32,52.51,29900.0,30.3342,30.392,30.2302,30.34,29900.0
2011-10-04 10:35:00,52.52,52.71,52.4,52.71,9900.0,30.3458,30.4556,30.2765,30.4556,9900.0
2011-10-04 10:40:00,52.79,52.92,52.72,52.87,11700.0,30.5018,30.5769,30.4614,30.548,11700.0
2011-10-04 10:45:00,52.88,52.88,52.72,52.88,7300.0,30.5538,30.5538,30.4614,30.5538,7300.0
2011-10-04 10:50:00,52.85,53.0,52.8,52.95,11600.0,30.5365,30.6231,30.5076,30.5943,11600.0
2011-10-04 10:55:00,52.98,53.12,52.94,53.11,17100.0,30.6116,30.6925,30.5885,30.6867,17100.0
2011-10-04 11:00:00,53.12,53.21,53.03,53.14,18000.0,30.6925,30.7445,30.6405,30.704,18000.0
2011-10-04 11:05:00,53.14,53.14,52.95,53.05,23100.0,30.704,30.704,30.5943,30.652,23100.0
2011-10-04 11:10:00,53.03,53.1,52.98,53.02,13900.0,30.6405,30.6809,30.6116,30.6347,13900.0
2011-10-04 11:15:00,53.01,53.18,52.9,53.03,17400.0,30.6289,30.7271,30.5654,30.6405,17400.0
2011-10-04 11:20:00,53.0,53.03,52.92,52.94,8400.0,30.6231,30.6405,30.5769,30.5885,8400.0
2011-10-04 11:25:00,52.95,53.11,52.88,53.11,17600.0,30.5943,30.6867,30.5538,30.6867,17600.0
2011-10-04 11:30:00,53.13,53.16,52.95,53.0,18400.0,30.6983,30.7156,30.5943,30.6231,18400.0
2011-10-04 11:35:00,52.98,52.98,52.88,52.95,17600.0,30.6116,30.6116,30.5538,30.5943,17600.0
2011-10-04 11:40:00,52.97,53.12,52.96,53.1,5500.0,30.6058,30.6925,30.6,30.6809,5500.0
2011-10-04 11:45:00,53.07,53.12,52.98,53.09,17500.0,30.6636,30.6925,30.6116,30.6751,17500.0
2011-10-04 11:50:00,53.07,53.25,53.07,53.19,7100.0,30.6636,30.7676,30.6636,30.7329,7100.0
2011-10-04 11:55:00,53.24,53.36,53.16,53.29,8000.0,30.7618,30.8312,30.7156,30.7907,8000.0
2011-10-04 12:00:00,53.36,53.59,53.35,53.59,4900.0,30.8312,30.964,30.8254,30.964,4900.0
2011-10-04 12:05:00,53.62,53.73,53.48,53.66,15900.0,30.9814,31.0449,30.9005,31.0045,15900.0
2011-10-04 12:10:00,53.63,53.85,53.6,53.85,16400.0,30.9872,31.1143,30.9698,31.1143,16400.0
2011-10-04 12:15:00,53.86,53.89,53.72,53.86,23400.0,31.1201,31.1374,31.0392,31.1201,23400.0
2011-10-04 12:20:00,53.86,53.97,53.86,53.92,12700.0,31.1201,31.1836,31.1201,31.1547,12700.0
2011-10-04 12:25:00,53.91,53.94,53.72,53.76,7900.0,31.1489,31.1663,31.0392,31.0623,7900.0
2011-10-04 12:30:00,53.73,53.79,53.6,53.65,25200.0,31.0449,31.0796,30.9698,30.9987,25200.0
2011-10-04 12:35:00,53.65,53.74,53.6,53.66,8700.0,30.9987,31.0507,30.9698,31.0045,8700.0
2011-10-04 12:40:00,53.63,53.8,53.62,53.72,17900.0,30.9872,31.0854,30.9814,31.0392,17900.0
2011-10-04 12:45:00,53.7,53.73,53.56,53.59,5400.0,31.0276,31.0449,30.9467,30.964,5400.0
2011-10-04 12:50:00,53.52,53.66,53.48,53.66,7000.0,30.9236,31.0045,30.9005,31.0045,7000.0
2011-10-04 12:55:00,53.66,53.66,53.52,53.56,7100.0,31.0045,31.0045,30.9236,30.9467,7100.0
2011-10-04 13:00:00,53.59,53.59,53.45,53.52,7100.0,30.964,30.964,30.8832,30.9236,7100.0
2011-10-04 13:05:00,53.52,53.66,53.4,53.63,12200.0,30.9236,31.0045,30.8543,30.9872,12200.0
2011-10-04 13:10:00,53.62,53.64,53.34,53.38,11800.0,30.9814,30.9929,30.8196,30.8427,11800.0
2011-10-04 13:15:00,53.44,53.63,53.42,53.62,14300.0,30.8774,30.9872,30.8658,30.9814,14300.0
2011-10-04 13:20:00,53.59,53.69,53.54,53.69,14900.0,30.964,31.0218,30.9352,31.0218,14900.0
2011-10-04 13:25:00,53.67,53.72,53.62,53.69,12200.0,31.0103,31.0392,30.9814,31.0218,12200.0
2011-10-04 13:30:00,53.69,53.84,53.68,53.82,7500.0,31.0218,31.1085,31.016,31.0969,7500.0
2011-10-04 13:35:00,53.8,53.81,53.69,53.7,13300.0,31.0854,31.0912,31.0218,31.0276,13300.0
2011-10-04 13:40:00,53.72,53.73,53.64,53.67,14400.0,31.0392,31.0449,30.9929,31.0103,14400.0
2011-10-04 13:45:00,53.65,53.73,53.6,53.69,65500.0,30.9987,31.0449,30.9698,31.0218,65500.0
2011-10-04 13:50:00,53.69,53.71,53.59,53.63,16300.0,31.0218,31.0334,30.964,30.9872,16300.0
2011-10-04 13:55:00,53.63,53.73,53.61,53.68,16700.0,30.9872,31.0449,30.9756,31.016,16700.0
2011-10-04 14:00:00,53.66,53.79,53.61,53.72,16800.0,31.0045,31.0796,30.9756,31.0392,16800.0
2011-10-04 14:05:00,53.72,53.78,53.54,53.54,21600.0,31.0392,31.0738,30.9352,30.9352,21600.0
2011-10-04 14:10:00,53.56,53.56,53.39,53.41,10300.0,30.9467,30.9467,30.8485,30.86,10300.0
2011-10-04 14:15:00,53.4,53.44,53.37,53.41,8200.0,30.8543,30.8774,30.8369,30.86,8200.0
2011-10-04 14:20:00,53.38,53.38,53.25,53.31,9100.0,30.8427,30.8427,30.7676,30.8023,9100.0
2011-10-04 14:25:00,53.32,53.36,53.28,53.3,13300.0,30.808,30.8312,30.7849,30.7965,13300.0
2011-10-04 14:30:00,53.3,53.51,53.23,53.5,22400.0,30.7965,30.9178,30.756,30.912,22400.0
2011-10-04 14:35:00,53.52,53.57,53.42,53.48,15000.0,30.9236,30.9525,30.8658,30.9005,15000.0
2011-10-04 14:40:00,53.46,53.48,53.25,53.41,19300.0,30.8889,30.9005,30.7676,30.86,19300.0
2011-10-04 14:45:00,53.43,53.43,53.23,53.35,20700.0,30.8716,30.8716,30.756,30.8254,20700.0
2011-10-04 14:50:00,53.37,53.42,53.2,53.23,20300.0,30.8369,30.8658,30.7387,30.756,20300.0
2011-10-04 14:55:00,53.25,53.36,53.09,53.16,22100.0,30.7676,30.8312,30.6751,30.7156,22100.0
2011-10-04 15:00:00,53.17,53.29,53.15,53.19,21700.0,30.7214,30.7907,30.7098,30.7329,21700.0
2011-10-04 15:05:00,53.22,53.29,53.17,53.22,34500.0,30.7503,30.7907,30.7214,30.7503,34500.0
2011-10-04 15:10:00,53.21,53.22,53.02,53.03,26800.0,30.7445,30.7503,30.6347,30.6405,26800.0
2011-10-04 15:15:00,53.02,53.28,52.97,53.25,25900.0,30.6347,30.7849,30.6058,30.7676,25900.0
2011-10-04 15:20:00,53.28,53.52,53.22,53.47,25400.0,30.7849,30.9236,30.7503,30.8947,25400.0
2011-10-04 15:25:00,53.48,53.85,53.48,53.73,24700.0,30.9005,31.1143,30.9005,31.0449,24700.0
2011-10-04 15:30:00,53.76,54.08,53.75,53.93,37500.0,31.0623,31.2472,31.0565,31.1605,37500.0
2011-10-04 15:35:00,53.91,53.93,53.71,53.77,22600.0,31.1489,31.1605,31.0334,31.068,22600.0
2011-10-04 15:40:00,53.79,54.08,53.73,54.06,46000.0,31.0796,31.2472,31.0449,31.2356,46000.0
2011-10-04 15:45:00,54.05,54.29,53.87,54.26,58700.0,31.2298,31.3685,31.1258,31.3512,58700.0
2011-10-04 15:50:00,54.24,54.49,54.17,54.4,100200.0,31.3396,31.4841,31.2992,31.4321,100200.0
2011-10-04 15:55:00,54.4,55.68,54.4,55.63,161100.0,31.4321,32.1716,31.4321,32.1427,161100.0
2011-10-05 09:30:00,55.54,55.54,54.47,54.58,24800.0,32.0907,32.0907,31.4725,31.5361,24800.0
2011-10-05 09:35:00,54.59,54.83,54.55,54.76,30000.0,31.5418,31.6805,31.5187,31.6401,30000.0
2011-10-05 09:40:00,54.84,54.84,54.42,54.44,16700.0,31.6863,31.6863,31.4436,31.4552,16700.0
2011-10-05 09:45:00,54.44,54.47,54.25,54.35,19400.0,31.4552,31.4725,31.3454,31.4032,19400.0
2011-10-05 09:50:00,54.37,54.37,53.93,53.93,19600.0,31.4147,31.4147,31.1605,31.1605,19600.0
2011-10-05 09:55:00,54.01,54.11,53.93,53.98,12300.0,31.2067,31.2645,31.1605,31.1894,12300.0
2011-10-05 10:00:00,53.95,54.14,53.89,54.14,25700.0,31.1721,31.2818,31.1374,31.2818,25700.0
2011-10-05 10:05:00,54.14,54.39,54.12,54.31,16100.0,31.2818,31.4263,31.2703,31.3801,16100.0
2011-10-05 10:10:00,54.3,54.35,54.2,54.35,16400.0,31.3743,31.4032,31.3165,31.4032,16400.0
2011-10-05 10:15:00,54.37,54.53,54.35,54.47,7500.0,31.4147,31.5072,31.4032,31.4725,7500.0
2011-10-05 10:20:00,54.51,54.55,54.43,54.5,6300.0,31.4956,31.5187,31.4494,31.4898,6300.0
2011-10-05 10:25:00,54.44,54.55,54.39,54.48,30200.0,31.4552,31.5187,31.4263,31.4783,30200.0
2011-10-05 10:30:00,54.48,54.51,54.32,54.35,21200.0,31.4783,31.4956,31.3858,31.4032,21200.0
2011-10-05 10:35:00,54.36,54.44,54.3,54.37,16500.0,31.4089,31.4552,31.3743,31.4147,16500.0
2011-10-05 10:40:00,54.32,54.38,54.15,54.31,11500.0,31.3858,31.4205,31.2876,31.3801,11500.0
2011-10-05 10:45:00,54.29,54.3,53.92,53.96,14100.0,31.3685,31.3743,31.1547,31.1778,14100.0
2011-10-05 10:50:00,53.95,54.01,53.85,53.9,13500.0,31.1721,31.2067,31.1143,31.1432,13500.0
2011-10-05 10:55:00,53.88,54.14,53.87,54.13,10900.0,31.1316,31.2818,31.1258,31.2761,10900.0
2011-10-05 11:00:00,54.15,54.23,54.12,54.2,22200.0,31.2876,31.3338,31.2703,31.3165,22200.0
2011-10-05 11:05:00,54.21,54.27,54.07,54.11,12600.0,31.3223,31.3569,31.2414,31.2645,12600.0
2011-10-05 11:10:00,54.13,54.15,53.86,53.86,8700.0,31.2761,31.2876,31.1201,31.1201,8700.0
2011-10-05 11:15:00,53.81,53.83,53.51,53.51,6100.0,31.0912,31.1027,30.9178,30.9178,6100.0
2011-10-05 11:20:00,53.55,53.63,53.51,53.55,25200.0,30.9409,30.9872,30.9178,30.9409,25200.0
2011-10-05 11:25:00,53.54,53.71,53.46,53.53,25600.0,30.9352,31.0334,30.8889,30.9294,25600.0
2011-10-05 11:30:00,53.54,53.69,53.48,53.54,10300.0,30.9352,31.0218,30.9005,30.9352,10300.0
2011-10-05 11:35:00,53.47,53.69,53.47,53.56,9500.0,30.8947,31.0218,30.8947,30.9467,9500.0
2011-10-05 11:40:00,53.61,53.7,53.56,53.59,19500.0,30.9756,31.0276,30.9467,30.964,19500.0
2011-10-05 11:45:00,53.54,53.68,53.53,53.66,6500.0,30.9352,31.016,30.9294,31.0045,6500.0
2011-10-05 11:50:00,53.65,53.78,53.62,53.73,9100.0,30.9987,31.0738,30.9814,31.0449,9100.0
2011-10-05 11:55:00,53.71,53.77,53.63,53.63,3800.0,31.0334,31.068,30.9872,30.9872,3800.0
2011-10-05 12:00:00,53.64,53.72,53.54,53.54,3900.0,30.9929,31.0392,30.9352,30.9352,3900.0
2011-10-05 12:05:00,53.54,53.54,53.33,53.33,21800.0,30.9352,30.9352,30.8138,30.8138,21800.0
2011-10-05 12:10:00,53.37,53.45,53.32,53.45,13400.0,30.8369,30.8832,30.808,30.8832,13400.0
2011-10-05 12:15:00,53.45,53.45,53.26,53.27,12300.0,30.8832,30.8832,30.7734,30.7792,12300.0
2011-10-05 12:20:00,53.27,53.34,53.18,53.29,6500.0,30.7792,30.8196,30.7271,30.7907,6500.0
2011-10-05 12:25:00,53.28,53.28,52.95,53.0,11600.0,30.7849,30.7849,30.5943,30.6231,11600.0
2011-10-05 12:30:00,52.97,53.01,52.83,52.93,10700.0,30.6058,30.6289,30.5249,30.5827,10700.0
2011-10-05 12:35:00,52.91,52.93,52.78,52.78,7400.0,30.5711,30.5827,30.496,30.496,7400.0
2011-10-05 12:40:00,52.76,52.94,52.73,52.83,11500.0,30.4845,30.5885,30.4671,30.5249,11500.0
2011-10-05 12:45:00,52.8,52.95,52.77,52.95,9700.0,30.5076,30.5943,30.4903,30.5943,9700.0
2011-10-05 12:50:00,52.96,53.11,52.95,53.1,4900.0,30.6,30.6867,30.5943,30.6809,4900.0
2011-10-05 12:55:00,53.12,53.25,53.0,53.19,10000.0,30.6925,30.7676,30.6231,30.7329,10000.0
2011-10-05 13:00:00,53.2,53.44,53.2,53.37,4900.0,30.7387,30.8774,30.7387,30.8369,4900.0
2011-10-05 13:05:00,53.44,53.92,53.44,53.88,60800.0,30.8774,31.1547,30.8774,31.1316,60800.0
2011-10-05 13:10:00,53.88,53.89,53.77,53.87,25700.0,31.1316,31.1374,31.068,31.1258,25700.0
2011-10-05 13:15:00,53.9,54.07,53.9,54.02,12500.0,31.1432,31.2414,31.1432,31.2125,12500.0
2011-10-05 13:20:00,54.03,54.05,53.87,53.96,9100.0,31.2183,31.2298,31.1258,31.1778,9100.0
2011-10-05 13:25:00,53.97,54.06,53.95,54.04,4400.0,31.1836,31.2356,31.1721,31.2241,4400.0
2011-10-05 13:30:00,53.99,54.11,53.94,54.04,5400.0,31.1952,31.2645,31.1663,31.2241,5400.0
2011-10-05 13:35:00,54.04,54.04,53.88,54.02,9100.0,31.2241,31.2241,31.1316,31.2125,9100.0
2011-10-05 13:40:00,54.03,54.03,53.91,54.01,4900.0,31.2183,31.2183,31.1489,31.2067,4900.0
2011-10-05 13:45:00,53.96,54.02,53.92,53.98,7800.0,31.1778,31.2125,31.1547,31.1894,7800.0
2011-10-05 13:50:00,53.94,54.27,53.94,54.24,23500.0,31.1663,31.3569,31.1663,31.3396,23500.0
2011-10-05 13:55:00,54.21,54.22,54.1,54.12,11200.0,31.3223,31.3281,31.2587,31.2703,11200.0
2011-10-05 14:00:00,54.17,54.17,54.05,54.09,7600.0,31.2992,31.2992,31.2298,31.2529,7600.0
2011-10-05 14:05:00,54.08,54.16,54.04,54.15,12100.0,31.2472,31.2934,31.2241,31.2876,12100.0
2011-10-05 14:10:00,54.12,54.34,54.11,54.33,9400.0,31.2703,31.3974,31.2645,31.3916,9400.0
2011-10-05 14:15:00,54.33,54.4,54.26,54.38,7300.0,31.3916,31.4321,31.3512,31.4205,7300.0
2011-10-05 14:20:00,54.4,54.48,54.27,54.41,11100.0,31.4321,31.4783,31.3569,31.4378,11100.0
2011-10-05 14:25:00,54.41,54.41,54.24,54.24,17600.0,31.4378,31.4378,31.3396,31.3396,17600.0
2011-10-05 14:30:00,54.28,54.31,54.15,54.18,16700.0,31.3627,31.3801,31.2876,31.3049,16700.0
2011-10-05 14:35:00,54.2,54.23,53.98,54.07,18900.0,31.3165,31.3338,31.1894,31.2414,18900.0
2011-10-05 14:40:00,54.08,54.16,53.98,54.08,13300.0,31.2472,31.2934,31.1894,31.2472,13300.0
2011-10-05 14:45:00,54.07,54.21,53.97,54.17,16600.0,31.2414,31.3223,31.1836,31.2992,16600.0
2011-10-05 14:50:00,54.17,54.25,54.12,54.16,34700.0,31.2992,31.3454,31.2703,31.2934,34700.0
2011-10-05 14:55:00,54.14,54.16,54.01,54.01,11000.0,31.2818,31.2934,31.2067,31.2067,11000.0
2011-10-05 15:00:00,54.01,54.01,53.79,53.9,15600.0,31.2067,31.2067,31.0796,31.1432,15600.0
2011-10-05 15:05:00,53.9,54.14,53.88,54.04,19700.0,31.1432,31.2818,31.1316,31.2241,19700.0
2011-10-05 15:10:00,54.03,54.3,54.0,54.29,21600.0,31.2183,31.3743,31.2009,31.3685,21600.0
2011-10-05 15:15:00,54.29,54.45,54.25,54.42,18100.0,31.3685,31.4609,31.3454,31.4436,18100.0
2011-10-05 15:20:00,54.41,54.41,54.15,54.17,14800.0,31.4378,31.4378,31.2876,31.2992,14800.0
2011-10-05 15:25:00,54.18,54.3,54.07,54.29,31400.0,31.3049,31.3743,31.2414,31.3685,31400.0
2011-10-05 15:30:00,54.29,54.7,54.28,54.67,24100.0,31.3685,31.6054,31.3627,31.5881,24100.0
2011-10-05 15:35:00,54.67,55.31,54.64,55.3,44700.0,31.5881,31.9579,31.5707,31.9521,44700.0
2011-10-05 15:40:00,55.29,55.32,55.13,55.27,75200.0,31.9463,31.9636,31.8539,31.9347,75200.0
2011-10-05 15:45:00,55.29,55.34,54.88,55.02,121400.0,31.9463,31.9752,31.7094,31.7903,121400.0
2011-10-05 15:50:00,55.0,55.3,54.97,55.18,91000.0,31.7787,31.9521,31.7614,31.8827,91000.0
2011-10-05 15:55:00,55.19,55.32,55.1,55.13,77500.0,31.8885,31.9636,31.8365,31.8539,77500.0
2011-10-06 09:30:00,54.82,54.95,54.56,54.56,10400.0,31.6747,31.7498,31.5245,31.5245,10400.0
2011-10-06 09:35:00,54.69,55.06,54.64,54.96,11600.0,31.5996,31.8134,31.5707,31.7556,11600.0
2011-10-06 09:40:00,54.97,55.14,54.96,55.0,6800.0,31.7614,31.8596,31.7556,31.7787,6800.0
2011-10-06 09:45:00,54.99,55.12,54.91,54.94,5000.0,31.773,31.8481,31.7267,31.7441,5000.0
2011-10-06 09:50:00,54.96,55.18,54.86,55.15,28200.0,31.7556,31.8827,31.6978,31.8654,28200.0
2011-10-06 09:55:00,55.17,55.19,54.89,55.0,20300.0,31.877,31.8885,31.7152,31.7787,20300.0
2011-10-06 10:00:00,54.97,55.09,54.94,55.03,28200.0,31.7614,31.8307,31.7441,31.7961,28200.0
2011-10-06 10:05:00,55.09,55.24,55.01,55.23,10800.0,31.8307,31.9174,31.7845,31.9116,10800.0
2011-10-06 10:10:00,55.27,55.28,55.15,55.17,9000.0,31.9347,31.9405,31.8654,31.877,9000.0
2011-10-06 10:15:00,55.17,55.25,55.07,55.23,12000.0,31.877,31.9232,31.8192,31.9116,12000.0
2011-10-06 10:20:00,55.23,55.32,55.22,55.31,6900.0,31.9116,31.9636,31.9059,31.9579,6900.0
2011-10-06 10:25:00,55.31,55.6,55.3,55.56,22600.0,31.9579,32.1254,31.9521,32.1023,22600.0
2011-10-06 10:30:00,55.55,55.65,55.43,55.65,15200.0,32.0965,32.1543,32.0272,32.1543,15200.0
2011-10-06 10:35:00,55.69,55.76,55.59,55.76,18200.0,32.1774,32.2179,32.1196,32.2179,18200.0
2011-10-06 10:40:00,55.74,55.77,55.68,55.77,10900.0,32.2063,32.2236,32.1716,32.2236,10900.0
2011-10-06 10:45:00,55.77,55.8,55.69,55.75,14700.0,32.2236,32.241,32.1774,32.2121,14700.0
2011-10-06 10:50:00,55.76,55.83,55.7,55.81,23300.0,32.2179,32.2583,32.1832,32.2468,23300.0
2011-10-06 10:55:00,55.85,55.89,55.64,55.76,10700.0,32.2699,32.293,32.1485,32.2179,10700.0
2011-10-06 11:00:00,55.75,56.06,55.73,56.02,8800.0,32.2121,32.3912,32.2005,32.3681,8800.0
2011-10-06 11:05:00,55.98,55.98,55.82,55.82,6200.0,32.345,32.345,32.2525,32.2525,6200.0
2011-10-06 11:10:00,55.82,55.97,55.77,55.96,8800.0,32.2525,32.3392,32.2236,32.3334,8800.0
2011-10-06 11:15:00,55.94,55.97,55.74,55.77,6800.0,32.3219,32.3392,32.2063,32.2236,6800.0
2011-10-06 11:20:00,55.77,55.88,55.77,55.85,11000.0,32.2236,32.2872,32.2236,32.2699,11000.0
2011-10-06 11:25:00,55.83,56.0,55.83,55.99,14300.0,32.2583,32.3565,32.2583,32.3508,14300.0
2011-10-06 11:30:00,56.0,56.03,55.94,55.96,10700.0,32.3565,32.3739,32.3219,32.3334,10700.0
2011-10-06 11:35:00,55.94,55.97,55.79,55.92,6600.0,32.3219,32.3392,32.2352,32.3103,6600.0
2011-10-06 11:40:00,55.95,55.95,55.85,55.86,15100.0,32.3276,32.3276,32.2699,32.2756,15100.0
2011-10-06 11:45:00,55.84,55.87,55.75,55.8,5500.0,32.2641,32.2814,32.2121,32.241,5500.0
2011-10-06 11:50:00,55.84,55.89,55.63,55.75,25200.0,32.2641,32.293,32.1427,32.2121,25200.0
2011-10-06 11:55:00,55.69,55.75,55.64,55.73,8300.0,32.1774,32.2121,32.1485,32.2005,8300.0
2011-10-06 12:00:00,55.73,55.85,55.7,55.82,9200.0,32.2005,32.2699,32.1832,32.2525,9200.0
2011-10-06 12:05:00,55.78,55.83,55.71,55.8,8600.0,32.2294,32.2583,32.189,32.241,8600.0
2011-10-06 12:10:00,55.78,55.96,55.77,55.96,5400.0,32.2294,32.3334,32.2236,32.3334,5400.0
2011-10-06 12:15:00,55.95,56.01,55.91,55.95,4600.0,32.3276,32.3623,32.3045,32.3276,4600.0
2011-10-06 12:20:00,55.95,56.0,55.84,55.88,4700.0,32.3276,32.3565,32.2641,32.2872,4700.0
2011-10-06 12:25:00,55.87,55.94,55.82,55.82,6000.0,32.2814,32.3219,32.2525,32.2525,6000.0
2011-10-06 12:30:00,55.82,55.87,55.75,55.75,3400.0,32.2525,32.2814,32.2121,32.2121,3400.0
2011-10-06 12:35:00,55.72,55.85,55.71,55.79,4200.0,32.1947,32.2699,32.189,32.2352,4200.0
2011-10-06 12:40:00,55.84,55.84,55.75,55.75,3700.0,32.2641,32.2641,32.2121,32.2121,3700.0
2011-10-06 12:45:00,55.75,55.79,55.69,55.79,4900.0,32.2121,32.2352,32.1774,32.2352,4900.0
2011-10-06 12:50:00,55.76,55.79,55.71,55.74,8300.0,32.2179,32.2352,32.189,32.2063,8300.0
2011-10-06 12:55:00,55.75,55.8,55.72,55.76,10200.0,32.2121,32.241,32.1947,32.2179,10200.0
2011-10-06 13:00:00,55.79,55.79,55.67,55.76,19100.0,32.2352,32.2352,32.1659,32.2179,19100.0
2011-10-06 13:05:00,55.76,55.89,55.72,55.89,10400.0,32.2179,32.293,32.1947,32.293,10400.0
2011-10-06 13:10:00,55.87,56.05,55.87,56.03,34700.0,32.2814,32.3854,32.2814,32.3739,34700.0
2011-10-06 13:15:00,56.03,56.14,55.95,56.14,12800.0,32.3739,32.4374,32.3276,32.4374,12800.0
2011-10-06 13:20:00,56.09,56.25,56.08,56.22,8000.0,32.4085,32.501,32.4028,32.4836,8000.0
2011-10-06 13:25:00,56.18,56.25,56.0,56.1,15200.0,32.4605,32.501,32.3565,32.4143,15200.0
2011-10-06 13:30:00,56.1,56.12,56.04,56.08,7700.0,32.4143,32.4259,32.3796,32.4028,7700.0
2011-10-06 13:35:00,56.1,56.1,56.02,56.02,10800.0,32.4143,32.4143,32.3681,32.3681,10800.0
2011-10-06 13:40:00,56.0,56.03,55.91,55.91,4000.0,32.3565,32.3739,32.3045,32.3045,4000.0
2011-10-06 13:45:00,55.88,55.88,55.77,55.82,10900.0,32.2872,32.2872,32.2236,32.2525,10900.0
2011-10-06 13:50:00,55.8,55.8,55.73,55.77,11700.0,32.241,32.241,32.2005,32.2236,11700.0
2011-10-06 13:55:00,55.78,55.82,55.67,55.82,13700.0,32.2294,32.2525,32.1659,32.2525,13700.0
2011-10-06 14:00:00,55.78,55.78,55.68,55.78,5800.0,32.2294,32.2294,32.1716,32.2294,5800.0
2011-10-06 14:05:00,55.78,55.84,55.73,55.78,9200.0,32.2294,32.2641,32.2005,32.2294,9200.0
2011-10-06 14:10:00,55.79,55.83,55.73,55.76,6000.0,32.2352,32.2583,32.2005,32.2179,6000.0
2011-10-06 14:15:00,55.75,55.77,55.64,55.69,5400.0,32.2121,32.2236,32.1485,32.1774,5400.0
2011-10-06 14:20:00,55.67,55.69,55.61,55.62,11300.0,32.1659,32.1774,32.1312,32.137,11300.0
2011-10-06 14:25:00,55.63,55.71,55.61,55.71,14400.0,32.1427,32.189,32.1312,32.189,14400.0
2011-10-06 14:30:00,55.71,55.86,55.67,55.67,11300.0,32.189,32.2756,32.1659,32.1659,11300.0
2011-10-06 14:35:00,55.68,55.68,55.58,55.58,7400.0,32.1716,32.1716,32.1139,32.1139,7400.0
2011-10-06 14:40:00,55.57,55.69,55.56,55.64,19000.0,32.1081,32.1774,32.1023,32.1485,19000.0
2011-10-06 14:45:00,55.66,55.75,55.61,55.61,7200.0,32.1601,32.2121,32.1312,32.1312,7200.0
2011-10-06 14:50:00,55.6,55.63,55.53,55.59,8800.0,32.1254,32.1427,32.085,32.1196,8800.0
2011-10-06 14:55:00,55.59,55.71,55.57,55.61,4300.0,32.1196,32.189,32.1081,32.1312,4300.0
2011-10-06 15:00:00,55.64,55.69,55.6,55.67,8200.0,32.1485,32.1774,32.1254,32.1659,8200.0
2011-10-06 15:05:00,55.67,55.84,55.65,55.75,11400.0,32.1659,32.2641,32.1543,32.2121,11400.0
2011-10-06 15:10:00,55.77,55.91,55.7,55.75,11500.0,32.2236,32.3045,32.1832,32.2121,11500.0
2011-10-06 15:15:00,55.72,55.8,55.68,55.75,24200.0,32.1947,32.241,32.1716,32.2121,24200.0
2011-10-06 15:20:00,55.75,55.8,55.69,55.76,21800.0,32.2121,32.241,32.1774,32.2179,21800.0
2011-10-06 15:25:00,55.76,55.82,55.67,55.69,15200.0,32.2179,32.2525,32.1659,32.1774,15200.0
2011-10-06 15:30:00,55.75,55.93,55.69,55.84,19100.0,32.2121,32.3161,32.1774,32.2641,19100.0
2011-10-06 15:35:00,55.81,56.02,55.74,55.97,14000.0,32.2468,32.3681,32.2063,32.3392,14000.0
2011-10-06 15:40:00,55.94,56.22,55.93,56.22,20800.0,32.3219,32.4836,32.3161,32.4836,20800.0
2011-10-06 15:45:00,56.2,56.5,56.2,56.32,47300.0,32.4721,32.6454,32.4721,32.5414,47300.0
2011-10-06 15:50:00,56.32,56.52,56.26,56.52,43900.0,32.5414,32.657,32.5068,32.657,43900.0
2011-10-06 15:55:00,56.51,56.84,56.38,56.7,135000.0,32.6512,32.8419,32.5761,32.761,135000.0
2011-10-07 09:30:00,57.0,57.0,56.63,56.71,10500.0,32.9343,32.9343,32.7205,32.7668,10500.0
2011-10-07 09:35:00,56.73,56.75,56.57,56.57,4900.0,32.7783,32.7899,32.6859,32.6859,4900.0
2011-10-07 09:40:00,56.57,56.59,56.33,56.44,3700.0,32.6859,32.6974,32.5472,32.6108,3700.0
2011-10-07 09:45:00,56.45,56.61,56.42,56.57,3400.0,32.6165,32.709,32.5992,32.6859,3400.0
2011-10-07 09:50:00,56.61,56.71,56.45,56.65,11300.0,32.709,32.7668,32.6165,32.7321,11300.0
2011-10-07 09:55:00,56.65,56.91,56.63,56.88,9000.0,32.7321,32.8823,32.7205,32.865,9000.0
2011-10-07 10:00:00,56.93,56.94,56.7,56.91,15100.0,32.8939,32.8997,32.761,32.8823,15100.0
2011-10-07 10:05:00,56.95,56.98,56.79,56.79,18000.0,32.9054,32.9228,32.813,32.813,18000.0
2011-10-07 10:10:00,56.87,56.92,56.77,56.9,12900.0,32.8592,32.8881,32.8014,32.8765,12900.0
2011-10-07 10:15:00,56.89,56.99,56.82,56.98,9900.0,32.8708,32.9285,32.8303,32.9228,9900.0
2011-10-07 10:20:00,56.97,57.06,56.9,57.06,5700.0,32.917,32.969,32.8765,32.969,5700.0
2011-10-07 10:25:00,57.06,57.08,56.88,56.93,18100.0,32.969,32.9806,32.865,32.8939,18100.0
2011-10-07 10:30:00,56.95,56.99,56.8,56.84,16300.0,32.9054,32.9285,32.8188,32.8419,16300.0
2011-10-07 10:35:00,56.82,56.83,56.43,56.44,37000.0,32.8303,32.8361,32.605,32.6108,37000.0
2011-10-07 10:40:00,56.5,56.74,56.4,56.7,17400.0,32.6454,32.7841,32.5877,32.761,17400.0
2011-10-07 10:45:00,56.69,56.79,56.63,56.72,13600.0,32.7552,32.813,32.7205,32.7725,13600.0
2011-10-07 10:50:00,56.73,56.76,56.65,56.66,11800.0,32.7783,32.7957,32.7321,32.7379,11800.0
2011-10-07 10:55:00,56.66,56.66,56.38,56.42,7900.0,32.7379,32.7379,32.5761,32.5992,7900.0
2011-10-07 11:00:00,56.43,56.43,56.17,56.23,13100.0,32.605,32.605,32.4548,32.4894,13100.0
2011-10-07 11:05:00,56.23,56.37,56.23,56.31,16700.0,32.4894,32.5703,32.4894,32.5356,16700.0
2011-10-07 11:10:00,56.35,56.35,56.27,56.3,12800.0,32.5588,32.5588,32.5125,32.5299,12800.0
2011-10-07 11:15:00,56.33,56.37,56.28,56.33,8300.0,32.5472,32.5703,32.5183,32.5472,8300.0
2011-10-07 11:20:00,56.3,56.3,56.2,56.28,4600.0,32.5299,32.5299,32.4721,32.5183,4600.0
2011-10-07 11:25:00,56.28,56.37,56.27,56.31,16500.0,32.5183,32.5703,32.5125,32.5356,16500.0
2011-10-07 11:30:00,56.31,56.4,56.28,56.34,8700.0,32.5356,32.5877,32.5183,32.553,8700.0
2011-10-07 11:35:00,56.34,56.35,56.25,56.28,6900.0,32.553,32.5588,32.501,32.5183,6900.0
2011-10-07 11:40:00,56.31,56.37,56.26,56.26,10400.0,32.5356,32.5703,32.5068,32.5068,10400.0
2011-10-07 11:45:00,56.29,56.45,56.25,56.42,4700.0,32.5241,32.6165,32.501,32.5992,4700.0
2011-10-07 11:50:00,56.38,56.51,56.38,56.51,7700.0,32.5761,32.6512,32.5761,32.6512,7700.0
2011-10-07 11:55:00,56.54,56.62,56.42,56.5,4000.0,32.6685,32.7148,32.5992,32.6454,4000.0
2011-10-07 12:00:00,56.51,56.51,56.24,56.34,14300.0,32.6512,32.6512,32.4952,32.553,14300.0
2011-10-07 12:05:00,56.35,56.54,56.3,56.36,12100.0,32.5588,32.6685,32.5299,32.5645,12100.0
2011-10-07 12:10:00,56.35,56.36,56.05,56.24,21300.0,32.5588,32.5645,32.3854,32.4952,21300.0
2011-10-07 12:15:00,56.21,56.21,55.65,55.67,14100.0,32.4779,32.4779,32.1543,32.1659,14100.0
2011-10-07 12:20:00,55.67,55.78,55.57,55.74,7000.0,32.1659,32.2294,32.1081,32.2063,7000.0
2011-10-07 12:25:00,55.73,55.75,55.54,55.6,4100.0,32.2005,32.2121,32.0907,32.1254,4100.0
2011-10-07 12:30:00,55.62,55.7,55.52,55.69,13400.0,32.137,32.1832,32.0792,32.1774,13400.0
2011-10-07 12:35:00,55.65,55.74,55.55,55.59,13100.0,32.1543,32.2063,32.0965,32.1196,13100.0
2011-10-07 12:40:00,55.57,55.58,55.23,55.25,9400.0,32.1081,32.1139,31.9116,31.9232,9400.0
2011-10-07 12:45:00,55.31,55.47,55.28,55.28,6900.0,31.9579,32.0503,31.9405,31.9405,6900.0
2011-10-07 12:50:00,55.33,55.46,55.23,55.44,15300.0,31.9694,32.0445,31.9116,32.033,15300.0
2011-10-07 12:55:00,55.41,55.52,55.36,55.48,20700.0,32.0156,32.0792,31.9867,32.0561,20700.0
2011-10-07 13:00:00,55.46,55.57,55.46,55.47,5900.0,32.0445,32.1081,32.0445,32.0503,5900.0
2011-10-07 13:05:00,55.46,55.49,55.42,55.48,3200.0,32.0445,32.0619,32.0214,32.0561,3200.0
2011-10-07 13:10:00,55.48,55.55,55.4,55.47,4400.0,32.0561,32.0965,32.0099,32.0503,4400.0
2011-10-07 13:15:00,55.52,55.59,55.4,55.4,4900.0,32.0792,32.1196,32.0099,32.0099,4900.0
2011-10-07 13:20:00,55.41,55.56,55.41,55.55,11200.0,32.0156,32.1023,32.0156,32.0965,11200.0
2011-10-07 13:25:00,55.5,55.61,55.43,55.43,4200.0,32.0676,32.1312,32.0272,32.0272,4200.0
2011-10-07 13:30:00,55.43,55.43,55.28,55.35,4300.0,32.0272,32.0272,31.9405,31.981,4300.0
2011-10-07 13:35:00,55.34,55.34,55.18,55.24,3600.0,31.9752,31.9752,31.8827,31.9174,3600.0
2011-10-07 13:40:00,55.22,55.24,55.1,55.1,2100.0,31.9059,31.9174,31.8365,31.8365,2100.0
2011-10-07 13:45:00,55.13,55.21,55.1,55.19,4200.0,31.8539,31.9001,31.8365,31.8885,4200.0
2011-10-07 13:50:00,55.16,55.2,55.11,55.15,4200.0,31.8712,31.8943,31.8423,31.8654,4200.0
2011-10-07 13:55:00,55.17,55.25,55.13,55.24,3600.0,31.877,31.9232,31.8539,31.9174,3600.0
2011-10-07 14:00:00,55.24,55.28,55.19,55.26,3600.0,31.9174,31.9405,31.8885,31.929,3600.0
2011-10-07 14:05:00,55.27,55.31,55.21,55.29,5600.0,31.9347,31.9579,31.9001,31.9463,5600.0
2011-10-07 14:10:00,55.29,55.29,55.2,55.24,4300.0,31.9463,31.9463,31.8943,31.9174,4300.0
2011-10-07 14:15:00,55.25,55.38,55.17,55.27,11100.0,31.9232,31.9983,31.877,31.9347,11100.0
2011-10-07 14:20:00,55.27,55.56,55.27,55.38,13900.0,31.9347,32.1023,31.9347,31.9983,13900.0
2011-10-07 14:25:00,55.39,55.51,55.14,55.19,10300.0,32.0041,32.0734,31.8596,31.8885,10300.0
2011-10-07 14:30:00,55.22,55.28,55.15,55.2,5400.0,31.9059,31.9405,31.8654,31.8943,5400.0
2011-10-07 14:35:00,55.22,55.33,55.18,55.22,7800.0,31.9059,31.9694,31.8827,31.9059,7800.0
2011-10-07 14:40:00,55.22,55.27,55.16,55.2,24800.0,31.9059,31.9347,31.8712,31.8943,24800.0
2011-10-07 14:45:00,55.2,55.38,55.2,55.27,10300.0,31.8943,31.9983,31.8943,31.9347,10300.0
2011-10-07 14:50:00,55.27,55.38,55.18,55.21,10900.0,31.9347,31.9983,31.8827,31.9001,10900.0
2011-10-07 14:55:00,55.22,55.33,55.13,55.2,12800.0,31.9059,31.9694,31.8539,31.8943,12800.0
2011-10-07 15:00:00,55.2,55.36,55.13,55.2,11500.0,31.8943,31.9867,31.8539,31.8943,11500.0
2011-10-07 15:05:00,55.21,55.31,55.21,55.3,11300.0,31.9001,31.9579,31.9001,31.9521,11300.0
2011-10-07 15:10:00,55.3,55.41,55.26,55.34,8800.0,31.9521,32.0156,31.929,31.9752,8800.0
2011-10-07 15:15:00,55.35,55.68,55.35,55.47,15900.0,31.981,32.1716,31.981,32.0503,15900.0
2011-10-07 15:20:00,55.49,55.81,55.49,55.81,15000.0,32.0619,32.2468,32.0619,32.2468,15000.0
2011-10-07 15:25:00,55.82,55.86,55.63,55.71,19100.0,32.2525,32.2756,32.1427,32.189,19100.0
2011-10-07 15:30:00,55.71,55.94,55.7,55.83,14500.0,32.189,32.3219,32.1832,32.2583,14500.0
2011-10-07 15:35:00,55.81,55.96,55.58,55.58,13800.0,32.2468,32.3334,32.1139,32.1139,13800.0
2011-10-07 15:40:00,55.58,55.64,55.4,55.63,38100.0,32.1139,32.1485,32.0099,32.1427,38100.0
2011-10-07 15:45:00,55.64,55.71,55.53,55.55,31300.0,32.1485,32.189,32.085,32.0965,31300.0
2011-10-07 15:50:00,55.54,55.56,55.12,55.32,53900.0,32.0907,32.1023,31.8481,31.9636,53900.0
2011-10-07 15:55:00,55.32,55.32,54.97,55.04,140500.0,31.9636,31.9636,31.7614,31.8018,140500.0
2011-10-10 09:30:00,55.83,55.85,55.76,55.78,10600.0,32.2583,32.2699,32.2179,32.2294,10600.0
2011-10-10 09:35:00,55.78,56.19,55.71,56.18,6600.0,32.2294,32.4663,32.189,32.4605,6600.0
2011-10-10 09:40:00,56.21,56.46,56.15,56.15,5700.0,32.4779,32.6223,32.4432,32.4432,5700.0
2011-10-10 09:45:00,56.23,56.32,56.11,56.15,6000.0,32.4894,32.5414,32.4201,32.4432,6000.0
2011-10-10 09:50:00,56.16,56.38,56.16,56.29,10700.0,32.449,32.5761,32.449,32.5241,10700.0
2011-10-10 09:55:00,56.3,56.55,56.28,56.53,17100.0,32.5299,32.6743,32.5183,32.6628,17100.0
2011-10-10 10:00:00,56.56,56.61,56.45,56.61,6800.0,32.6801,32.709,32.6165,32.709,6800.0
2011-10-10 10:05:00,56.54,56.56,56.36,56.42,7300.0,32.6685,32.6801,32.5645,32.5992,7300.0
2011-10-10 10:10:00,56.44,56.53,56.39,56.47,9400.0,32.6108,32.6628,32.5819,32.6281,9400.0
2011-10-10 10:15:00,56.46,56.5,56.41,56.45,8100.0,32.6223,32.6454,32.5934,32.6165,8100.0
2011-10-10 10:20:00,56.44,56.49,56.38,56.45,6200.0,32.6108,32.6397,32.5761,32.6165,6200.0
2011-10-10 10:25:00,56.46,56.68,56.46,56.59,4800.0,32.6223,32.7494,32.6223,32.6974,4800.0
2011-10-10 10:30:00,56.6,56.6,56.49,56.6,4900.0,32.7032,32.7032,32.6397,32.7032,4900.0
2011-10-10 10:35:00,56.65,56.7,56.61,56.65,9400.0,32.7321,32.761,32.709,32.7321,9400.0
2011-10-10 10:40:00,56.63,56.82,56.63,56.79,4200.0,32.7205,32.8303,32.7205,32.813,4200.0
2011-10-10 10:45:00,56.82,57.04,56.79,56.97,17400.0,32.8303,32.9574,32.813,32.917,17400.0
2011-10-10 10:50:00,56.98,57.11,56.98,57.07,6700.0,32.9228,32.9979,32.9228,32.9748,6700.0
2011-10-10 10:55:00,57.05,57.07,57.0,57.03,7000.0,32.9632,32.9748,32.9343,32.9517,7000.0
2011-10-10 11:00:00,57.03,57.06,56.87,56.93,8700.0,32.9517,32.969,32.8592,32.8939,8700.0
2011-10-10 11:05:00,56.93,57.14,56.9,57.1,24500.0,32.8939,33.0152,32.8765,32.9921,24500.0
2011-10-10 11:10:00,57.1,57.14,57.01,57.13,27600.0,32.9921,33.0152,32.9401,33.0094,27600.0
2011-10-10 11:15:00,57.1,57.13,57.05,57.09,8300.0,32.9921,33.0094,32.9632,32.9863,8300.0
2011-10-10 11:20:00,57.08,57.1,56.88,56.92,14800.0,32.9806,32.9921,32.865,32.8881,14800.0
2011-10-10 11:25:00,56.91,56.95,56.71,56.75,7600.0,32.8823,32.9054,32.7668,32.7899,7600.0
2011-10-10 11:30:00,56.75,56.85,56.72,56.78,8400.0,32.7899,32.8477,32.7725,32.8072,8400.0
2011-10-10 11:35:00,56.79,57.03,56.79,56.99,9700.0,32.813,32.9517,32.813,32.9285,9700.0
2011-10-10 11:40:00,56.99,57.1,56.99,57.09,5200.0,32.9285,32.9921,32.9285,32.9863,5200.0
2011-10-10 11:45:00,57.09,57.17,57.06,57.1,15000.0,32.9863,33.0326,32.969,32.9921,15000.0
2011-10-10 11:50:00,57.11,57.15,57.04,57.05,3700.0,32.9979,33.021,32.9574,32.9632,3700.0
2011-10-10 11:55:00,57.09,57.19,57.09,57.15,3600.0,32.9863,33.0441,32.9863,33.021,3600.0
2011-10-10 12:00:00,57.14,57.2,57.06,57.2,6200.0,33.0152,33.0499,32.969,33.0499,6200.0
2011-10-10 12:05:00,57.25,57.27,57.11,57.16,8300.0,33.0788,33.0903,32.9979,33.0268,8300.0
2011-10-10 12:10:00,57.23,57.39,57.21,57.37,3300.0,33.0672,33.1597,33.0557,33.1481,3300.0
2011-10-10 12:15:00,57.37,57.47,57.21,57.39,7400.0,33.1481,33.2059,33.0557,33.1597,7400.0
2011-10-10 12:20:00,57.32,57.42,57.22,57.42,10400.0,33.1192,33.177,33.0614,33.177,10400.0
2011-10-10 12:25:00,57.42,57.48,57.39,57.44,2800.0,33.177,33.2117,33.1597,33.1886,2800.0
2011-10-10 12:30:00,57.47,57.5,57.44,57.45,11600.0,33.2059,33.2232,33.1886,33.1943,11600.0
2011-10-10 12:35:00,57.43,57.43,57.37,57.41,3400.0,33.1828,33.1828,33.1481,33.1712,3400.0
2011-10-10 12:40:00,57.45,57.5,57.4,57.47,4200.0,33.1943,33.2232,33.1654,33.2059,4200.0
2011-10-10 12:45:00,57.45,57.45,57.34,57.39,4200.0,33.1943,33.1943,33.1308,33.1597,4200.0
2011-10-10 12:50:00,57.36,57.43,57.33,57.38,4600.0,33.1423,33.1828,33.125,33.1539,4600.0
2011-10-10 12:55:00,57.38,57.61,57.38,57.53,4800.0,33.1539,33.2868,33.1539,33.2406,4800.0
2011-10-10 13:00:00,57.5,57.53,57.38,57.45,10600.0,33.2232,33.2406,33.1539,33.1943,10600.0
2011-10-10 13:05:00,57.49,57.55,57.48,57.5,3100.0,33.2174,33.2521,33.2117,33.2232,3100.0
2011-10-10 13:10:00,57.51,57.52,57.42,57.47,5400.0,33.229,33.2348,33.177,33.2059,5400.0
2011-10-10 13:15:00,57.47,57.47,57.39,57.46,6500.0,33.2059,33.2059,33.1597,33.2001,6500.0
2011-10-10 13:20:00,57.46,57.51,57.43,57.48,10600.0,33.2001,33.229,33.1828,33.2117,10600.0
2011-10-10 13:25:00,57.49,57.49,57.41,57.41,6200.0,33.2174,33.2174,33.1712,33.1712,6200.0
2011-10-10 13:30:00,57.41,57.47,57.39,57.47,6100.0,33.1712,33.2059,33.1597,33.2059,6100.0
2011-10-10 13:35:00,57.47,57.51,57.45,57.48,4600.0,33.2059,33.229,33.1943,33.2117,4600.0
2011-10-10 13:40:00,57.48,57.56,57.41,57.5,7300.0,33.2117,33.2579,33.1712,33.2232,7300.0
2011-10-10 13:45:00,57.49,57.55,57.46,57.52,6500.0,33.2174,33.2521,33.2001,33.2348,6500.0
2011-10-10 13:50:00,57.52,57.56,57.48,57.53,4800.0,33.2348,33.2579,33.2117,33.2406,4800.0
2011-10-10 13:55:00,57.53,57.61,57.5,57.55,6600.0,33.2406,33.2868,33.2232,33.2521,6600.0
2011-10-10 14:00:00,57.56,57.63,57.53,57.56,5000.0,33.2579,33.2983,33.2406,33.2579,5000.0
2011-10-10 14:05:00,57.6,57.62,57.45,57.57,11000.0,33.281,33.2926,33.1943,33.2637,11000.0
2011-10-10 14:10:00,57.56,57.68,57.52,57.68,6300.0,33.2579,33.3272,33.2348,33.3272,6300.0
2011-10-10 14:15:00,57.67,57.72,57.61,57.71,4300.0,33.3215,33.3503,33.2868,33.3446,4300.0
2011-10-10 14:20:00,57.71,57.75,57.67,57.67,5300.0,33.3446,33.3677,33.3215,33.3215,5300.0
2011-10-10 14:25:00,57.67,57.71,57.63,57.64,7600.0,33.3215,33.3446,33.2983,33.3041,7600.0
2011-10-10 14:30:00,57.67,57.75,57.61,57.71,9200.0,33.3215,33.3677,33.2868,33.3446,9200.0
2011-10-10 14:35:00,57.7,57.75,57.62,57.62,8500.0,33.3388,33.3677,33.2926,33.2926,8500.0
2011-10-10 14:40:00,57.64,57.77,57.63,57.71,6500.0,33.3041,33.3792,33.2983,33.3446,6500.0
2011-10-10 14:45:00,57.72,57.77,57.7,57.73,6400.0,33.3503,33.3792,33.3388,33.3561,6400.0
2011-10-10 14:50:00,57.74,57.81,57.71,57.77,8800.0,33.3619,33.4023,33.3446,33.3792,8800.0
2011-10-10 14:55:00,57.75,57.75,57.64,57.64,7500.0,33.3677,33.3677,33.3041,33.3041,7500.0
2011-10-10 15:00:00,57.66,57.66,57.61,57.62,8700.0,33.3157,33.3157,33.2868,33.2926,8700.0
2011-10-10 15:05:00,57.63,57.63,57.51,57.54,18600.0,33.2983,33.2983,33.229,33.2463,18600.0
2011-10-10 15:10:00,57.54,57.57,57.42,57.46,18900.0,33.2463,33.2637,33.177,33.2001,18900.0
2011-10-10 15:15:00,57.48,57.67,57.48,57.64,15700.0,33.2117,33.3215,33.2117,33.3041,15700.0
2011-10-10 15:20:00,57.65,57.67,57.48,57.51,19100.0,33.3099,33.3215,33.2117,33.229,19100.0
2011-10-10 15:25:00,57.5,57.78,57.44,57.73,22200.0,33.2232,33.385,33.1886,33.3561,22200.0
2011-10-10 15:30:00,57.69,57.84,57.55,57.72,35000.0,33.333,33.4197,33.2521,33.3503,35000.0
2011-10-10 15:35:00,57.72,57.78,57.55,57.78,39500.0,33.3503,33.385,33.2521,33.385,39500.0
2011-10-10 15:40:00,57.78,57.91,57.66,57.91,35500.0,33.385,33.4601,33.3157,33.4601,35500.0
2011-10-10 15:45:00,57.93,58.0,57.76,57.82,53000.0,33.4717,33.5121,33.3735,33.4081,53000.0
2011-10-10 15:50:00,57.84,58.13,57.84,58.13,74700.0,33.4197,33.5872,33.4197,33.5872,74700.0
2011-10-10 15:55:00,58.13,58.4,58.11,58.34,123500.0,33.5872,33.7432,33.5757,33.7086,123500.0
2011-10-11 09:30:00,57.85,57.85,57.44,57.57,12600.0,33.4255,33.4255,33.1886,33.2637,12600.0
2011-10-11 09:35:00,57.5,57.66,57.39,57.66,6900.0,33.2232,33.3157,33.1597,33.3157,6900.0
2011-10-11 09:40:00,57.71,57.83,57.57,57.67,5700.0,33.3446,33.4139,33.2637,33.3215,5700.0
2011-10-11 09:45:00,57.67,57.77,57.63,57.66,5500.0,33.3215,33.3792,33.2983,33.3157,5500.0
2011-10-11 09:50:00,57.64,57.64,57.41,57.57,12800.0,33.3041,33.3041,33.1712,33.2637,12800.0
2011-10-11 09:55:00,57.6,57.6,57.39,57.44,4200.0,33.281,33.281,33.1597,33.1886,4200.0
2011-10-11 10:00:00,57.44,57.49,57.34,57.34,3600.0,33.1886,33.2174,33.1308,33.1308,3600.0
2011-10-11 10:05:00,57.34,57.36,57.08,57.19,14700.0,33.1308,33.1423,32.9806,33.0441,14700.0
2011-10-11 10:10:00,57.19,57.3,57.18,57.27,22900.0,33.0441,33.1077,33.0383,33.0903,22900.0
2011-10-11 10:15:00,57.27,57.27,57.11,57.13,11300.0,33.0903,33.0903,32.9979,33.0094,11300.0
2011-10-11 10:20:00,57.1,57.4,57.05,57.39,18900.0,32.9921,33.1654,32.9632,33.1597,18900.0
2011-10-11 10:25:00,57.32,57.35,57.11,57.19,3300.0,33.1192,33.1366,32.9979,33.0441,3300.0
2011-10-11 10:30:00,57.19,57.2,57.02,57.2,9300.0,33.0441,33.0499,32.9459,33.0499,9300.0
2011-10-11 10:35:00,57.13,57.13,56.99,57.0,7500.0,33.0094,33.0094,32.9285,32.9343,7500.0
2011-10-11 10:40:00,57.01,57.27,56.98,57.27,16300.0,32.9401,33.0903,32.9228,33.0903,16300.0
2011-10-11 10:45:00,57.26,57.33,57.13,57.22,21500.0,33.0846,33.125,33.0094,33.0614,21500.0
2011-10-11 10:50:00,57.22,57.24,56.96,56.96,8600.0,33.0614,33.073,32.9112,32.9112,8600.0
2011-10-11 10:55:00,56.96,57.2,56.86,57.2,15300.0,32.9112,33.0499,32.8534,33.0499,15300.0
2011-10-11 11:00:00,57.2,57.24,57.13,57.18,11000.0,33.0499,33.073,33.0094,33.0383,11000.0
2011-10-11 11:05:00,57.14,57.14,56.96,57.0,36000.0,33.0152,33.0152,32.9112,32.9343,36000.0
2011-10-11 11:10:00,57.01,57.08,56.96,56.99,4300.0,32.9401,32.9806,32.9112,32.9285,4300.0
2011-10-11 11:15:00,56.94,56.94,56.76,56.78,11200.0,32.8997,32.8997,32.7957,32.8072,11200.0
2011-10-11 11:20:00,56.78,56.79,56.63,56.75,14600.0,32.8072,32.813,32.7205,32.7899,14600.0
2011-10-11 11:25:00,56.74,56.76,56.63,56.64,9900.0,32.7841,32.7957,32.7205,32.7263,9900.0
2011-10-11 11:30:00,56.65,56.72,56.62,56.69,16800.0,32.7321,32.7725,32.7148,32.7552,16800.0
2011-10-11 11:35:00,56.68,56.71,56.58,56.7,21400.0,32.7494,32.7668,32.6917,32.761,21400.0
2011-10-11 11:40:00,56.69,56.79,56.65,56.67,16200.0,32.7552,32.813,32.7321,32.7437,16200.0
2011-10-11 11:45:00,56.66,56.76,56.62,56.74,5300.0,32.7379,32.7957,32.7148,32.7841,5300.0
2011-10-11 11:50:00,56.73,56.75,56.65,56.75,8200.0,32.7783,32.7899,32.7321,32.7899,8200.0
2011-10-11 11:55:00,56.75,56.82,56.73,56.78,13000.0,32.7899,32.8303,32.7783,32.8072,13000.0
2011-10-11 12:00:00,56.77,56.81,56.6,56.71,15400.0,32.8014,32.8245,32.7032,32.7668,15400.0
2011-10-11 12:05:00,56.71,56.85,56.71,56.79,8300.0,32.7668,32.8477,32.7668,32.813,8300.0
2011-10-11 12:10:00,56.79,56.83,56.7,56.75,8600.0,32.813,32.8361,32.761,32.7899,8600.0
2011-10-11 12:15:00,56.76,56.77,56.54,56.55,8400.0,32.7957,32.8014,32.6685,32.6743,8400.0
2011-10-11 12:20:00,56.55,56.55,56.43,56.45,9900.0,32.6743,32.6743,32.605,32.6165,9900.0
2011-10-11 12:25:00,56.46,56.46,56.31,56.33,14400.0,32.6223,32.6223,32.5356,32.5472,14400.0
2011-10-11 12:30:00,56.33,56.33,56.25,56.27,26200.0,32.5472,32.5472,32.501,32.5125,26200.0
2011-10-11 12:35:00,56.25,56.33,56.1,56.1,14200.0,32.501,32.5472,32.4143,32.4143,14200.0
2011-10-11 12:40:00,56.08,56.1,56.01,56.01,13500.0,32.4028,32.4143,32.3623,32.3623,13500.0
2011-10-11 12:45:00,56.02,56.14,56.01,56.02,14000.0,32.3681,32.4374,32.3623,32.3681,14000.0
2011-10-11 12:50:00,56.02,56.07,55.94,56.03,9600.0,32.3681,32.397,32.3219,32.3739,9600.0
2011-10-11 12:55:00,56.06,56.21,56.02,56.2,10400.0,32.3912,32.4779,32.3681,32.4721,10400.0
2011-10-11 13:00:00,56.2,56.27,56.02,56.11,10600.0,32.4721,32.5125,32.3681,32.4201,10600.0
2011-10-11 13:05:00,56.12,56.17,56.02,56.17,26500.0,32.4259,32.4548,32.3681,32.4548,26500.0
2011-10-11 13:10:00,56.18,56.18,55.88,55.97,7900.0,32.4605,32.4605,32.2872,32.3392,7900.0
2011-10-11 13:15:00,55.97,56.18,55.97,56.14,4300.0,32.3392,32.4605,32.3392,32.4374,4300.0
2011-10-11 13:20:00,56.12,56.15,56.1,56.12,6800.0,32.4259,32.4432,32.4143,32.4259,6800.0
2011-10-11 13:25:00,56.09,56.19,55.99,56.15,7100.0,32.4085,32.4663,32.3508,32.4432,7100.0
2011-10-11 13:30:00,56.13,56.14,56.02,56.06,6700.0,32.4316,32.4374,32.3681,32.3912,6700.0
2011-10-11 13:35:00,56.07,56.1,55.93,55.93,5900.0,32.397,32.4143,32.3161,32.3161,5900.0
2011-10-11 13:40:00,55.96,55.98,55.87,55.91,9900.0,32.3334,32.345,32.2814,32.3045,9900.0
2011-10-11 13:45:00,55.91,56.0,55.71,55.8,5700.0,32.3045,32.3565,32.189,32.241,5700.0
2011-10-11 13:50:00,55.87,56.06,55.87,56.04,9800.0,32.2814,32.3912,32.2814,32.3796,9800.0
2011-10-11 13:55:00,56.0,56.09,55.91,56.09,8100.0,32.3565,32.4085,32.3045,32.4085,8100.0
2011-10-11 14:00:00,56.1,56.14,56.01,56.06,12400.0,32.4143,32.4374,32.3623,32.3912,12400.0
2011-10-11 14:05:00,56.08,56.11,56.03,56.07,9900.0,32.4028,32.4201,32.3739,32.397,9900.0
2011-10-11 14:10:00,56.06,56.18,56.04,56.16,12500.0,32.3912,32.4605,32.3796,32.449,12500.0
2011-10-11 14:15:00,56.16,56.27,56.09,56.2,11500.0,32.449,32.5125,32.4085,32.4721,11500.0
2011-10-11 14:20:00,56.17,56.29,56.07,56.13,22300.0,32.4548,32.5241,32.397,32.4316,22300.0
2011-10-11 14:25:00,56.15,56.16,56.06,56.1,14800.0,32.4432,32.449,32.3912,32.4143,14800.0
2011-10-11 14:30:00,56.09,56.2,56.02,56.09,13500.0,32.4085,32.4721,32.3681,32.4085,13500.0
2011-10-11 14:35:00,56.08,56.08,55.82,55.84,7100.0,32.4028,32.4028,32.2525,32.2641,7100.0
2011-10-11 14:40:00,55.85,55.92,55.78,55.87,20200.0,32.2699,32.3103,32.2294,32.2814,20200.0
2011-10-11 14:45:00,55.87,55.88,55.76,55.76,7600.0,32.2814,32.2872,32.2179,32.2179,7600.0
2011-10-11 14:50:00,55.76,55.78,55.71,55.71,13500.0,32.2179,32.2294,32.189,32.189,13500.0
2011-10-11 14:55:00,55.73,55.85,55.73,55.8,13500.0,32.2005,32.2699,32.2005,32.241,13500.0
2011-10-11 15:00:00,55.8,55.91,55.8,55.89,14900.0,32.241,32.3045,32.241,32.293,14900.0
2011-10-11 15:05:00,55.89,56.17,55.8,56.09,42400.0,32.293,32.4548,32.241,32.4085,42400.0
2011-10-11 15:10:00,56.09,56.09,55.93,55.96,44100.0,32.4085,32.4085,32.3161,32.3334,44100.0
2011-10-11 15:15:00,55.93,56.04,55.83,56.02,27900.0,32.3161,32.3796,32.2583,32.3681,27900.0
2011-10-11 15:20:00,56.01,56.05,55.92,55.97,35600.0,32.3623,32.3854,32.3103,32.3392,35600.0
2011-10-11 15:25:00,55.98,56.07,55.81,55.81,50800.0,32.345,32.397,32.2468,32.2468,50800.0
2011-10-11 15:30:00,55.8,55.9,55.75,55.88,46600.0,32.241,32.2988,32.2121,32.2872,46600.0
2011-10-11 15:35:00,55.86,55.86,55.61,55.64,70500.0,32.2756,32.2756,32.1312,32.1485,70500.0
2011-10-11 15:40:00,55.64,55.77,55.62,55.65,54100.0,32.1485,32.2236,32.137,32.1543,54100.0
2011-10-11 15:45:00,55.66,55.89,55.65,55.69,86900.0,32.1601,32.293,32.1543,32.1774,86900.0
2011-10-11 15:50:00,55.7,55.76,55.5,55.52,74800.0,32.1832,32.2179,32.0676,32.0792,74800.0
2011-10-11 15:55:00,55.53,55.57,55.47,55.52,60700.0,32.085,32.1081,32.0503,32.0792,60700.0
2011-10-12 09:30:00,56.03,56.45,55.75,56.26,10600.0,32.3739,32.6165,32.2121,32.5068,10600.0
2011-10-12 09:35:00,56.28,56.31,56.07,56.15,19000.0,32.5183,32.5356,32.397,32.4432,19000.0
2011-10-12 09:40:00,56.16,56.52,56.06,56.47,10600.0,32.449,32.657,32.3912,32.6281,10600.0
2011-10-12 09:45:00,56.55,56.55,56.25,56.25,8100.0,32.6743,32.6743,32.501,32.501,8100.0
2011-10-12 09:50:00,56.29,56.48,56.27,56.4,8200.0,32.5241,32.6339,32.5125,32.5877,8200.0
2011-10-12 09:55:00,56.38,56.83,56.38,56.83,15000.0,32.5761,32.8361,32.5761,32.8361,15000.0
2011-10-12 10:00:00,56.82,56.83,56.64,56.68,8600.0,32.8303,32.8361,32.7263,32.7494,8600.0
2011-10-12 10:05:00,56.69,56.74,56.49,56.5,8300.0,32.7552,32.7841,32.6397,32.6454,8300.0
2011-10-12 10:10:00,56.56,56.75,56.56,56.72,8300.0,32.6801,32.7899,32.6801,32.7725,8300.0
2011-10-12 10:15:00,56.7,57.0,56.7,56.98,12800.0,32.761,32.9343,32.761,32.9228,12800.0
2011-10-12 10:20:00,56.98,57.05,56.91,57.0,7100.0,32.9228,32.9632,32.8823,32.9343,7100.0
2011-10-12 10:25:00,57.0,57.18,57.0,57.16,6200.0,32.9343,33.0383,32.9343,33.0268,6200.0
2011-10-12 10:30:00,57.18,57.3,57.18,57.26,6400.0,33.0383,33.1077,33.0383,33.0846,6400.0
2011-10-12 10:35:00,57.23,57.5,57.23,57.47,9800.0,33.0672,33.2232,33.0672,33.2059,9800.0
2011-10-12 10:40:00,57.47,57.47,57.33,57.33,5100.0,33.2059,33.2059,33.125,33.125,5100.0
2011-10-12 10:45:00,57.35,57.35,56.95,56.97,6700.0,33.1366,33.1366,32.9054,32.917,6700.0
2011-10-12 10:50:00,56.95,57.07,56.89,57.03,8400.0,32.9054,32.9748,32.8708,32.9517,8400.0
2011-10-12 10:55:00,57.02,57.26,57.02,57.24,7500.0,32.9459,33.0846,32.9459,33.073,7500.0
2011-10-12 11:00:00,57.23,57.3,57.23,57.23,6500.0,33.0672,33.1077,33.0672,33.0672,6500.0
2011-10-12 11:05:00,57.27,57.36,57.23,57.31,4600.0,33.0903,33.1423,33.0672,33.1134,4600.0
2011-10-12 11:10:00,57.31,57.31,57.14,57.17,5200.0,33.1134,33.1134,33.0152,33.0326,5200.0
2011-10-12 11:15:00,57.16,57.26,57.16,57.17,2700.0,33.0268,33.0846,33.0268,33.0326,2700.0
2011-10-12 11:20:00,57.17,57.2,56.84,56.89,14700.0,33.0326,33.0499,32.8419,32.8708,14700.0
2011-10-12 11:25:00,56.84,57.04,56.84,56.99,3700.0,32.8419,32.9574,32.8419,32.9285,3700.0
2011-10-12 11:30:00,56.93,57.01,56.86,56.96,7100.0,32.8939,32.9401,32.8534,32.9112,7100.0
2011-10-12 11:35:00,56.95,57.0,56.87,56.88,4200.0,32.9054,32.9343,32.8592,32.865,4200.0
2011-10-12 11:40:00,56.85,56.88,56.78,56.79,13900.0,32.8477,32.865,32.8072,32.813,13900.0
2011-10-12 11:45:00,56.81,56.84,56.73,56.73,4700.0,32.8245,32.8419,32.7783,32.7783,4700.0
2011-10-12 11:50:00,56.74,56.74,56.68,56.69,3200.0,32.7841,32.7841,32.7494,32.7552,3200.0
2011-10-12 11:55:00,56.66,56.66,56.56,56.56,2800.0,32.7379,32.7379,32.6801,32.6801,2800.0
2011-10-12 12:00:00,56.63,56.78,56.63,56.78,5800.0,32.7205,32.8072,32.7205,32.8072,5800.0
2011-10-12 12:05:00,56.8,56.8,56.62,56.62,3900.0,32.8188,32.8188,32.7148,32.7148,3900.0
2011-10-12 12:10:00,56.61,56.63,56.55,56.63,6000.0,32.709,32.7205,32.6743,32.7205,6000.0
2011-10-12 12:15:00,56.66,56.76,56.65,56.66,7600.0,32.7379,32.7957,32.7321,32.7379,7600.0
2011-10-12 12:20:00,56.67,56.77,56.67,56.77,2800.0,32.7437,32.8014,32.7437,32.8014,2800.0
2011-10-12 12:25:00,56.82,56.84,56.7,56.78,7500.0,32.8303,32.8419,32.761,32.8072,7500.0
2011-10-12 12:30:00,56.81,56.92,56.8,56.9,3100.0,32.8245,32.8881,32.8188,32.8765,3100.0
2011-10-12 12:35:00,56.9,57.01,56.85,56.99,5300.0,32.8765,32.9401,32.8477,32.9285,5300.0
2011-10-12 12:40:00,56.99,57.02,56.85,56.85,4600.0,32.9285,32.9459,32.8477,32.8477,4600.0
2011-10-12 12:45:00,56.86,56.96,56.85,56.95,7100.0,32.8534,32.9112,32.8477,32.9054,7100.0
2011-10-12 12:50:00,56.96,57.11,56.93,57.04,10400.0,32.9112,32.9979,32.8939,32.9574,10400.0
2011-10-12 12:55:00,57.04,57.1,56.97,57.1,6800.0,32.9574,32.9921,32.917,32.9921,6800.0
2011-10-12 13:00:00,57.09,57.16,57.07,57.15,7400.0,32.9863,33.0268,32.9748,33.021,7400.0
2011-10-12 13:05:00,57.19,57.22,57.06,57.06,7400.0,33.0441,33.0614,32.969,32.969,7400.0
2011-10-12 13:10:00,57.06,57.12,57.03,57.05,12600.0,32.969,33.0037,32.9517,32.9632,12600.0
2011-10-12 13:15:00,57.05,57.09,57.0,57.07,12600.0,32.9632,32.9863,32.9343,32.9748,12600.0
2011-10-12 13:20:00,57.1,57.18,57.07,57.16,6600.0,32.9921,33.0383,32.9748,33.0268,6600.0
2011-10-12 13:25:00,57.15,57.23,57.13,57.14,9600.0,33.021,33.0672,33.0094,33.0152,9600.0
2011-10-12 13:30:00,57.16,57.23,57.11,57.2,12800.0,33.0268,33.0672,32.9979,33.0499,12800.0
2011-10-12 13:35:00,57.2,57.23,57.14,57.14,7200.0,33.0499,33.0672,33.0152,33.0152,7200.0
2011-10-12 13:40:00,57.17,57.25,57.15,57.19,8500.0,33.0326,33.0788,33.021,33.0441,8500.0
2011-10-12 13:45:00,57.2,57.25,57.19,57.24,4700.0,33.0499,33.0788,33.0441,33.073,4700.0
2011-10-12 13:50:00,57.22,57.23,57.15,57.17,7500.0,33.0614,33.0672,33.021,33.0326,7500.0
2011-10-12 13:55:00,57.17,57.32,57.17,57.29,7900.0,33.0326,33.1192,33.0326,33.1019,7900.0
2011-10-12 14:00:00,57.28,57.35,57.16,57.23,13300.0,33.0961,33.1366,33.0268,33.0672,13300.0
2011-10-12 14:05:00,57.23,57.4,57.23,57.37,10700.0,33.0672,33.1654,33.0672,33.1481,10700.0
2011-10-12 14:10:00,57.39,57.46,57.38,57.4,8600.0,33.1597,33.2001,33.1539,33.1654,8600.0
2011-10-12 14:15:00,57.42,57.44,57.25,57.25,6600.0,33.177,33.1886,33.0788,33.0788,6600.0
2011-10-12 14:20:00,57.25,57.34,57.2,57.32,7500.0,33.0788,33.1308,33.0499,33.1192,7500.0
2011-10-12 14:25:00,57.32,57.42,57.29,57.38,5800.0,33.1192,33.177,33.1019,33.1539,5800.0
2011-10-12 14:30:00,57.39,57.49,57.37,57.41,11900.0,33.1597,33.2174,33.1481,33.1712,11900.0
2011-10-12 14:35:00,57.39,57.4,57.18,57.27,8200.0,33.1597,33.1654,33.0383,33.0903,8200.0
2011-10-12 14:40:00,57.29,57.3,57.12,57.15,8000.0,33.1019,33.1077,33.0037,33.021,8000.0
2011-10-12 14:45:00,57.18,57.24,57.16,57.2,8300.0,33.0383,33.073,33.0268,33.0499,8300.0
2011-10-12 14:50:00,57.21,57.22,56.98,57.0,9600.0,33.0557,33.0614,32.9228,32.9343,9600.0
2011-10-12 14:55:00,57.0,57.06,56.68,56.7,18600.0,32.9343,32.969,32.7494,32.761,18600.0
2011-10-12 15:00:00,56.68,56.74,56.59,56.59,16100.0,32.7494,32.7841,32.6974,32.6974,16100.0
2011-10-12 15:05:00,56.59,56.7,56.53,56.69,14800.0,32.6974,32.761,32.6628,32.7552,14800.0
2011-10-12 15:10:00,56.68,56.79,56.63,56.68,16500.0,32.7494,32.813,32.7205,32.7494,16500.0
2011-10-12 15:15:00,56.66,56.67,56.4,56.61,11200.0,32.7379,32.7437,32.5877,32.709,11200.0
2011-10-12 15:20:00,56.64,56.71,56.47,56.65,9800.0,32.7263,32.7668,32.6281,32.7321,9800.0
2011-10-12 15:25:00,56.62,56.73,56.56,56.67,20000.0,32.7148,32.7783,32.6801,32.7437,20000.0
2011-10-12 15:30:00,56.67,56.79,56.59,56.66,32900.0,32.7437,32.813,32.6974,32.7379,32900.0
2011-10-12 15:35:00,56.66,56.94,56.53,56.9,32100.0,32.7379,32.8997,32.6628,32.8765,32100.0
2011-10-12 15:40:00,56.9,57.14,56.89,57.14,27200.0,32.8765,33.0152,32.8708,33.0152,27200.0
2011-10-12 15:45:00,57.13,57.2,56.55,56.62,61300.0,33.0094,33.0499,32.6743,32.7148,61300.0
2011-10-12 15:50:00,56.63,56.78,56.44,56.5,51500.0,32.7205,32.8072,32.6108,32.6454,51500.0
2011-10-12 15:55:00,56.52,56.71,56.51,56.67,71300.0,32.657,32.7668,32.6512,32.7437,71300.0
2011-10-13 09:30:00,56.59,56.6,56.06,56.45,7200.0,32.6974,32.7032,32.3912,32.6165,7200.0
2011-10-13 09:35:00,56.45,56.56,56.19,56.19,7600.0,32.6165,32.6801,32.4663,32.4663,7600.0
2011-10-13 09:40:00,56.24,56.35,56.2,56.28,5300.0,32.4952,32.5588,32.4721,32.5183,5300.0
2011-10-13 09:45:00,56.32,56.44,56.27,56.27,6100.0,32.5414,32.6108,32.5125,32.5125,6100.0
2011-10-13 09:50:00,56.25,56.25,56.0,56.15,4500.0,32.501,32.501,32.3565,32.4432,4500.0
2011-10-13 09:55:00,56.1,56.25,56.06,56.11,5000.0,32.4143,32.501,32.3912,32.4201,5000.0
2011-10-13 10:00:00,56.13,56.24,56.01,56.06,3700.0,32.4316,32.4952,32.3623,32.3912,3700.0
2011-10-13 10:05:00,56.03,56.04,55.95,55.97,5700.0,32.3739,32.3796,32.3276,32.3392,5700.0
2011-10-13 10:10:00,56.0,56.18,55.95,56.06,4500.0,32.3565,32.4605,32.3276,32.3912,4500.0
2011-10-13 10:15:00,56.0,56.2,55.87,56.2,6500.0,32.3565,32.4721,32.2814,32.4721,6500.0
2011-10-13 10:20:00,56.19,56.2,55.95,56.15,10900.0,32.4663,32.4721,32.3276,32.4432,10900.0
2011-10-13 10:25:00,56.15,56.17,55.93,55.96,15100.0,32.4432,32.4548,32.3161,32.3334,15100.0
2011-10-13 10:30:00,55.91,56.18,55.91,56.18,33400.0,32.3045,32.4605,32.3045,32.4605,33400.0
2011-10-13 10:35:00,56.21,56.21,56.07,56.14,4700.0,32.4779,32.4779,32.397,32.4374,4700.0
2011-10-13 10:40:00,56.16,56.18,56.02,56.16,5500.0,32.449,32.4605,32.3681,32.449,5500.0
2011-10-13 10:45:00,56.13,56.13,55.94,55.95,5800.0,32.4316,32.4316,32.3219,32.3276,5800.0
2011-10-13 10:50:00,55.95,56.03,55.95,55.98,8500.0,32.3276,32.3739,32.3276,32.345,8500.0
2011-10-13 10:55:00,56.01,56.03,55.73,55.75,7000.0,32.3623,32.3739,32.2005,32.2121,7000.0
2011-10-13 11:00:00,55.74,55.96,55.7,55.95,9700.0,32.2063,32.3334,32.1832,32.3276,9700.0
2011-10-13 11:05:00,55.96,55.96,55.67,55.69,8800.0,32.3334,32.3334,32.1659,32.1774,8800.0
2011-10-13 11:10:00,55.7,55.87,55.7,55.76,8500.0,32.1832,32.2814,32.1832,32.2179,8500.0
2011-10-13 11:15:00,55.72,55.72,55.48,55.5,14100.0,32.1947,32.1947,32.0561,32.0676,14100.0
2011-10-13 11:20:00,55.52,55.68,55.52,55.68,10800.0,32.0792,32.1716,32.0792,32.1716,10800.0
2011-10-13 11:25:00,55.66,55.77,55.61,55.64,10800.0,32.1601,32.2236,32.1312,32.1485,10800.0
2011-10-13 11:30:00,55.64,55.81,55.6,55.67,12700.0,32.1485,32.2468,32.1254,32.1659,12700.0
2011-10-13 11:35:00,55.68,55.73,55.5,55.54,12900.0,32.1716,32.2005,32.0676,32.0907,12900.0
2011-10-13 11:40:00,55.54,55.54,55.34,55.43,10900.0,32.0907,32.0907,31.9752,32.0272,10900.0
2011-10-13 11:45:00,55.44,55.71,55.42,55.67,14000.0,32.033,32.189,32.0214,32.1659,14000.0
2011-10-13 11:50:00,55.66,55.77,55.6,55.74,10600.0,32.1601,32.2236,32.1254,32.2063,10600.0
2011-10-13 11:55:00,55.76,55.96,55.76,55.95,10300.0,32.2179,32.3334,32.2179,32.3276,10300.0
2011-10-13 12:00:00,55.95,56.13,55.92,56.01,6500.0,32.3276,32.4316,32.3103,32.3623,6500.0
2011-10-13 12:05:00,56.03,56.09,56.01,56.02,5900.0,32.3739,32.4085,32.3623,32.3681,5900.0
2011-10-13 12:10:00,56.03,56.03,55.82,55.83,8800.0,32.3739,32.3739,32.2525,32.2583,8800.0
2011-10-13 12:15:00,55.87,56.04,55.87,56.02,6000.0,32.2814,32.3796,32.2814,32.3681,6000.0
2011-10-13 12:20:00,56.03,56.11,55.97,55.97,5300.0,32.3739,32.4201,32.3392,32.3392,5300.0
2011-10-13 12:25:00,55.96,55.97,55.89,55.91,9800.0,32.3334,32.3392,32.293,32.3045,9800.0
2011-10-13 12:30:00,55.93,55.94,55.76,55.8,10000.0,32.3161,32.3219,32.2179,32.241,10000.0
2011-10-13 12:35:00,55.79,55.8,55.71,55.79,6700.0,32.2352,32.241,32.189,32.2352,6700.0
2011-10-13 12:40:00,55.8,55.81,55.64,55.72,8900.0,32.241,32.2468,32.1485,32.1947,8900.0
2011-10-13 12:45:00,55.72,55.82,55.72,55.75,5600.0,32.1947,32.2525,32.1947,32.2121,5600.0
2011-10-13 12:50:00,55.76,55.8,55.65,55.65,5200.0,32.2179,32.241,32.1543,32.1543,5200.0
2011-10-13 12:55:00,55.65,55.8,55.63,55.63,5300.0,32.1543,32.241,32.1427,32.1427,5300.0
2011-10-13 13:00:00,55.64,55.66,55.51,55.64,5900.0,32.1485,32.1601,32.0734,32.1485,5900.0
2011-10-13 13:05:00,55.53,55.77,55.5,55.76,7800.0,32.085,32.2236,32.0676,32.2179,7800.0
2011-10-13 13:10:00,55.76,55.83,55.76,55.83,5900.0,32.2179,32.2583,32.2179,32.2583,5900.0
2011-10-13 13:15:00,55.79,55.8,55.75,55.8,7800.0,32.2352,32.241,32.2121,32.241,7800.0
2011-10-13 13:20:00,55.76,55.78,55.7,55.73,9300.0,32.2179,32.2294,32.1832,32.2005,9300.0
2011-10-13 13:25:00,55.74,55.89,55.74,55.88,14700.0,32.2063,32.293,32.2063,32.2872,14700.0
2011-10-13 13:30:00,55.88,55.88,55.7,55.77,8200.0,32.2872,32.2872,32.1832,32.2236,8200.0
2011-10-13 13:35:00,55.79,55.79,55.71,55.77,5700.0,32.2352,32.2352,32.189,32.2236,5700.0
2011-10-13 13:40:00,55.74,55.75,55.65,55.74,3600.0,32.2063,32.2121,32.1543,32.2063,3600.0
2011-10-13 13:45:00,55.77,55.9,55.73,55.76,9600.0,32.2236,32.2988,32.2005,32.2179,9600.0
2011-10-13 13:50:00,55.76,55.81,55.7,55.73,9100.0,32.2179,32.2468,32.1832,32.2005,9100.0
2011-10-13 13:55:00,55.73,55.84,55.73,55.78,6000.0,32.2005,32.2641,32.2005,32.2294,6000.0
2011-10-13 14:00:00,55.81,55.83,55.67,55.79,6900.0,32.2468,32.2583,32.1659,32.2352,6900.0
2011-10-13 14:05:00,55.8,55.85,55.76,55.85,5600.0,32.241,32.2699,32.2179,32.2699,5600.0
2011-10-13 14:10:00,55.86,55.86,55.73,55.77,7200.0,32.2756,32.2756,32.2005,32.2236,7200.0
2011-10-13 14:15:00,55.78,55.84,55.75,55.83,57700.0,32.2294,32.2641,32.2121,32.2583,57700.0
2011-10-13 14:20:00,55.84,55.94,55.8,55.8,6800.0,32.2641,32.3219,32.241,32.241,6800.0
2011-10-13 14:25:00,55.74,55.74,55.63,55.68,4400.0,32.2063,32.2063,32.1427,32.1716,4400.0
2011-10-13 14:30:00,55.71,55.78,55.64,55.77,8800.0,32.189,32.2294,32.1485,32.2236,8800.0
2011-10-13 14:35:00,55.77,55.78,55.64,55.67,105100.0,32.2236,32.2294,32.1485,32.1659,105100.0
2011-10-13 14:40:00,55.67,55.85,55.64,55.85,7400.0,32.1659,32.2699,32.1485,32.2699,7400.0
2011-10-13 14:45:00,55.86,56.17,55.82,56.11,8300.0,32.2756,32.4548,32.2525,32.4201,8300.0
2011-10-13 14:50:00,56.11,56.2,55.97,56.2,8400.0,32.4201,32.4721,32.3392,32.4721,8400.0
2011-10-13 14:55:00,56.18,56.2,56.13,56.18,7500.0,32.4605,32.4721,32.4316,32.4605,7500.0
2011-10-13 15:00:00,56.15,56.35,56.13,56.34,13500.0,32.4432,32.5588,32.4316,32.553,13500.0
2011-10-13 15:05:00,56.35,56.57,56.34,56.55,14600.0,32.5588,32.6859,32.553,32.6743,14600.0
2011-10-13 15:10:00,56.56,56.56,56.39,56.39,16900.0,32.6801,32.6801,32.5819,32.5819,16900.0
2011-10-13 15:15:00,56.39,56.49,56.33,56.48,11800.0,32.5819,32.6397,32.5472,32.6339,11800.0
2011-10-13 15:20:00,56.46,56.47,56.03,56.03,15500.0,32.6223,32.6281,32.3739,32.3739,15500.0
2011-10-13 15:25:00,56.02,56.15,55.94,56.07,15100.0,32.3681,32.4432,32.3219,32.397,15100.0
2011-10-13 15:30:00,56.08,56.19,55.95,56.03,23300.0,32.4028,32.4663,32.3276,32.3739,23300.0
2011-10-13 15:35:00,56.04,56.08,55.88,55.92,23500.0,32.3796,32.4028,32.2872,32.3103,23500.0
2011-10-13 15:40:00,55.94,56.08,55.92,56.02,34400.0,32.3219,32.4028,32.3103,32.3681,34400.0
2011-10-13 15:45:00,56.02,56.37,56.01,56.36,92400.0,32.3681,32.5703,32.3623,32.5645,92400.0
2011-10-13 15:50:00,56.36,56.44,56.21,56.28,50000.0,32.5645,32.6108,32.4779,32.5183,50000.0
2011-10-13 15:55:00,56.29,56.38,56.05,56.1,153200.0,32.5241,32.5761,32.3854,32.4143,153200.0
2011-10-14 09:30:00,56.57,56.91,56.39,56.88,9300.0,32.6859,32.8823,32.5819,32.865,9300.0
2011-10-14 09:35:00,56.87,56.93,56.75,56.85,4100.0,32.8592,32.8939,32.7899,32.8477,4100.0
2011-10-14 09:40:00,56.85,57.02,56.85,56.89,5900.0,32.8477,32.9459,32.8477,32.8708,5900.0
2011-10-14 09:45:00,56.92,56.93,56.87,56.9,1300.0,32.8881,32.8939,32.8592,32.8765,1300.0
2011-10-14 09:50:00,57.01,57.02,56.8,56.82,4200.0,32.9401,32.9459,32.8188,32.8303,4200.0
2011-10-14 09:55:00,56.81,57.04,56.75,57.02,5700.0,32.8245,32.9574,32.7899,32.9459,5700.0
2011-10-14 10:00:00,57.1,57.1,56.9,56.9,5800.0,32.9921,32.9921,32.8765,32.8765,5800.0
2011-10-14 10:05:00,56.91,57.02,56.84,56.84,6300.0,32.8823,32.9459,32.8419,32.8419,6300.0
2011-10-14 10:10:00,56.85,56.89,56.72,56.72,9800.0,32.8477,32.8708,32.7725,32.7725,9800.0
2011-10-14 10:15:00,56.78,56.78,56.58,56.64,5100.0,32.8072,32.8072,32.6917,32.7263,5100.0
2011-10-14 10:20:00,56.67,56.71,56.57,56.7,10100.0,32.7437,32.7668,32.6859,32.761,10100.0
2011-10-14 10:25:00,56.76,56.76,56.6,56.68,2400.0,32.7957,32.7957,32.7032,32.7494,2400.0
2011-10-14 10:30:00,56.64,56.64,56.3,56.41,330900.0,32.7263,32.7263,32.5299,32.5934,330900.0
2011-10-14 10:35:00,56.5,56.59,56.49,56.53,6800.0,32.6454,32.6974,32.6397,32.6628,6800.0
2011-10-14 10:40:00,56.52,56.56,56.44,56.47,3800.0,32.657,32.6801,32.6108,32.6281,3800.0
2011-10-14 10:45:00,56.48,56.58,56.33,56.33,5300.0,32.6339,32.6917,32.5472,32.5472,5300.0
2011-10-14 10:50:00,56.35,56.45,56.35,56.4,7300.0,32.5588,32.6165,32.5588,32.5877,7300.0
2011-10-14 10:55:00,56.49,56.66,56.46,56.58,4900.0,32.6397,32.7379,32.6223,32.6917,4900.0
2011-10-14 11:00:00,56.66,56.82,56.46,56.82,8100.0,32.7379,32.8303,32.6223,32.8303,8100.0
2011-10-14 11:05:00,56.78,56.79,56.66,56.79,3100.0,32.8072,32.813,32.7379,32.813,3100.0
2011-10-14 11:10:00,56.79,56.83,56.65,56.65,12800.0,32.813,32.8361,32.7321,32.7321,12800.0
2011-10-14 11:15:00,56.68,56.79,56.65,56.79,4300.0,32.7494,32.813,32.7321,32.813,4300.0
2011-10-14 11:20:00,56.75,56.75,56.62,56.69,4600.0,32.7899,32.7899,32.7148,32.7552,4600.0
2011-10-14 11:25:00,56.74,56.76,56.68,56.68,6800.0,32.7841,32.7957,32.7494,32.7494,6800.0
2011-10-14 11:30:00,56.73,56.88,56.73,56.77,7700.0,32.7783,32.865,32.7783,32.8014,7700.0
2011-10-14 11:35:00,56.74,56.84,56.64,56.68,5600.0,32.7841,32.8419,32.7263,32.7494,5600.0
2011-10-14 11:40:00,56.63,56.71,56.6,56.67,4000.0,32.7205,32.7668,32.7032,32.7437,4000.0
2011-10-14 11:45:00,56.69,56.69,56.57,56.57,3600.0,32.7552,32.7552,32.6859,32.6859,3600.0
2011-10-14 11:50:00,56.57,56.59,56.48,56.58,4400.0,32.6859,32.6974,32.6339,32.6917,4400.0
2011-10-14 11:55:00,56.6,56.62,56.5,56.5,9700.0,32.7032,32.7148,32.6454,32.6454,9700.0
2011-10-14 12:00:00,56.5,56.5,56.41,56.45,8400.0,32.6454,32.6454,32.5934,32.6165,8400.0
2011-10-14 12:05:00,56.45,56.52,56.36,56.52,4900.0,32.6165,32.657,32.5645,32.657,4900.0
2011-10-14 12:10:00,56.56,56.61,56.54,56.58,4500.0,32.6801,32.709,32.6685,32.6917,4500.0
2011-10-14 12:15:00,56.59,56.62,56.56,56.6,2000.0,32.6974,32.7148,32.6801,32.7032,2000.0
2011-10-14 12:20:00,56.6,56.63,56.59,56.61,5400.0,32.7032,32.7205,32.6974,32.709,5400.0
2011-10-14 12:25:00,56.6,56.6,56.46,56.58,5600.0,32.7032,32.7032,32.6223,32.6917,5600.0
2011-10-14 12:30:00,56.59,56.65,56.59,56.61,8400.0,32.6974,32.7321,32.6974,32.709,8400.0
2011-10-14 12:35:00,56.64,56.66,56.6,56.61,1500.0,32.7263,32.7379,32.7032,32.709,1500.0
2011-10-14 12:40:00,56.6,56.64,56.55,56.55,4800.0,32.7032,32.7263,32.6743,32.6743,4800.0
2011-10-14 12:45:00,56.52,56.61,56.48,56.61,7400.0,32.657,32.709,32.6339,32.709,7400.0
2011-10-14 12:50:00,56.61,56.65,56.54,56.59,4100.0,32.709,32.7321,32.6685,32.6974,4100.0
2011-10-14 12:55:00,56.6,56.61,56.53,56.53,7000.0,32.7032,32.709,32.6628,32.6628,7000.0
2011-10-14 13:00:00,56.56,56.58,56.51,56.56,5300.0,32.6801,32.6917,32.6512,32.6801,5300.0
2011-10-14 13:05:00,56.53,56.53,56.37,56.38,18200.0,32.6628,32.6628,32.5703,32.5761,18200.0
2011-10-14 13:10:00,56.38,56.47,56.36,56.46,6300.0,32.5761,32.6281,32.5645,32.6223,6300.0
2011-10-14 13:15:00,56.47,56.59,56.47,56.59,5000.0,32.6281,32.6974,32.6281,32.6974,5000.0
2011-10-14 13:20:00,56.59,56.63,56.56,56.57,4600.0,32.6974,32.7205,32.6801,32.6859,4600.0
2011-10-14 13:25:00,56.56,56.56,56.5,56.52,5300.0,32.6801,32.6801,32.6454,32.657,5300.0
2011-10-14 13:30:00,56.51,56.61,56.5,56.6,5000.0,32.6512,32.709,32.6454,32.7032,5000.0
2011-10-14 13:35:00,56.6,56.61,56.55,56.55,2100.0,32.7032,32.709,32.6743,32.6743,2100.0
2011-10-14 13:40:00,56.49,56.62,56.48,56.62,5900.0,32.6397,32.7148,32.6339,32.7148,5900.0
2011-10-14 13:45:00,56.61,56.66,56.54,56.66,16800.0,32.709,32.7379,32.6685,32.7379,16800.0
2011-10-14 13:50:00,56.67,56.71,56.67,56.71,3100.0,32.7437,32.7668,32.7437,32.7668,3100.0
2011-10-14 13:55:00,56.72,56.92,56.72,56.91,9500.0,32.7725,32.8881,32.7725,32.8823,9500.0
2011-10-14 14:00:00,56.92,56.95,56.89,56.93,8600.0,32.8881,32.9054,32.8708,32.8939,8600.0
2011-10-14 14:05:00,56.9,56.91,56.7,56.78,5100.0,32.8765,32.8823,32.761,32.8072,5100.0
2011-10-14 14:10:00,56.8,56.86,56.77,56.85,8600.0,32.8188,32.8534,32.8014,32.8477,8600.0
2011-10-14 14:15:00,56.81,56.93,56.81,56.87,7200.0,32.8245,32.8939,32.8245,32.8592,7200.0
2011-10-14 14:20:00,56.88,56.96,56.88,56.96,8300.0,32.865,32.9112,32.865,32.9112,8300.0
2011-10-14 14:25:00,56.96,56.96,56.8,56.85,11300.0,32.9112,32.9112,32.8188,32.8477,11300.0
2011-10-14 14:30:00,56.87,56.93,56.77,56.77,7900.0,32.8592,32.8939,32.8014,32.8014,7900.0
2011-10-14 14:35:00,56.77,56.82,56.75,56.75,8200.0,32.8014,32.8303,32.7899,32.7899,8200.0
2011-10-14 14:40:00,56.75,56.77,56.71,56.76,16200.0,32.7899,32.8014,32.7668,32.7957,16200.0
2011-10-14 14:45:00,56.73,56.76,56.7,56.71,2900.0,32.7783,32.7957,32.761,32.7668,2900.0
2011-10-14 14:50:00,56.7,56.79,56.7,56.74,12900.0,32.761,32.813,32.761,32.7841,12900.0
2011-10-14 14:55:00,56.73,56.8,56.7,56.75,25000.0,32.7783,32.8188,32.761,32.7899,25000.0
2011-10-14 15:00:00,56.78,56.85,56.71,56.84,25200.0,32.8072,32.8477,32.7668,32.8419,25200.0
2011-10-14 15:05:00,56.81,56.93,56.76,56.83,17100.0,32.8245,32.8939,32.7957,32.8361,17100.0
2011-10-14 15:10:00,56.83,56.89,56.75,56.85,7000.0,32.8361,32.8708,32.7899,32.8477,7000.0
2011-10-14 15:15:00,56.87,56.99,56.86,56.93,7400.0,32.8592,32.9285,32.8534,32.8939,7400.0
2011-10-14 15:20:00,56.93,57.1,56.93,57.02,12900.0,32.8939,32.9921,32.8939,32.9459,12900.0
2011-10-14 15:25:00,57.02,57.11,57.02,57.06,9800.0,32.9459,32.9979,32.9459,32.969,9800.0
2011-10-14 15:30:00,57.06,57.24,57.06,57.23,23200.0,32.969,33.073,32.969,33.0672,23200.0
2011-10-14 15:35:00,57.23,57.23,56.93,56.93,20900.0,33.0672,33.0672,32.8939,32.8939,20900.0
2011-10-14 15:40:00,56.88,56.96,56.77,56.92,42400.0,32.865,32.9112,32.8014,32.8881,42400.0
2011-10-14 15:45:00,56.94,57.07,56.9,56.92,48400.0,32.8997,32.9748,32.8765,32.8881,48400.0
2011-10-14 15:50:00,56.92,56.95,56.79,56.86,50500.0,32.8881,32.9054,32.813,32.8534,50500.0
2011-10-14 15:55:00,56.86,57.2,56.86,57.13,85400.0,32.8534,33.0499,32.8534,33.0094,85400.0
2011-10-17 09:30:00,56.93,56.93,56.25,56.5,12900.0,32.8939,32.8939,32.501,32.6454,12900.0
2011-10-17 09:35:00,56.48,56.75,56.4,56.47,3300.0,32.6339,32.7899,32.5877,32.6281,3300.0
2011-10-17 09:40:00,56.55,56.58,56.33,56.5,3300.0,32.6743,32.6917,32.5472,32.6454,3300.0
2011-10-17 09:45:00,56.6,56.64,56.42,56.43,2100.0,32.7032,32.7263,32.5992,32.605,2100.0
2011-10-17 09:50:00,56.39,56.57,56.33,56.33,4400.0,32.5819,32.6859,32.5472,32.5472,4400.0
2011-10-17 09:55:00,56.28,56.52,56.21,56.32,3600.0,32.5183,32.657,32.4779,32.5414,3600.0
2011-10-17 10:00:00,56.27,56.44,56.19,56.34,4700.0,32.5125,32.6108,32.4663,32.553,4700.0
2011-10-17 10:05:00,56.34,56.41,56.22,56.41,1700.0,32.553,32.5934,32.4836,32.5934,1700.0
2011-10-17 10:10:00,56.54,56.54,56.46,56.51,7300.0,32.6685,32.6685,32.6223,32.6512,7300.0
2011-10-17 10:15:00,56.51,56.55,56.4,56.49,7600.0,32.6512,32.6743,32.5877,32.6397,7600.0
2011-10-17 10:20:00,56.54,56.66,56.54,56.55,4300.0,32.6685,32.7379,32.6685,32.6743,4300.0
2011-10-17 10:25:00,56.56,56.59,56.45,56.49,8700.0,32.6801,32.6974,32.6165,32.6397,8700.0
2011-10-17 10:30:00,56.46,56.5,56.33,56.35,3900.0,32.6223,32.6454,32.5472,32.5588,3900.0
2011-10-17 10:35:00,56.36,56.41,56.26,56.36,15800.0,32.5645,32.5934,32.5068,32.5645,15800.0
2011-10-17 10:40:00,56.35,56.41,56.28,56.34,21700.0,32.5588,32.5934,32.5183,32.553,21700.0
2011-10-17 10:45:00,56.32,56.47,56.27,56.35,7900.0,32.5414,32.6281,32.5125,32.5588,7900.0
2011-10-17 10:50:00,56.35,56.51,56.35,56.5,5600.0,32.5588,32.6512,32.5588,32.6454,5600.0
2011-10-17 10:55:00,56.52,56.54,56.4,56.4,5300.0,32.657,32.6685,32.5877,32.5877,5300.0
2011-10-17 11:00:00,56.36,56.51,56.36,56.49,3200.0,32.5645,32.6512,32.5645,32.6397,3200.0
2011-10-17 11:05:00,56.52,56.69,56.46,56.69,5700.0,32.657,32.7552,32.6223,32.7552,5700.0
2011-10-17 11:10:00,56.65,56.66,56.52,56.62,4000.0,32.7321,32.7379,32.657,32.7148,4000.0
2011-10-17 11:15:00,56.62,56.65,56.53,56.6,5100.0,32.7148,32.7321,32.6628,32.7032,5100.0
2011-10-17 11:20:00,56.57,56.63,56.55,56.61,15400.0,32.6859,32.7205,32.6743,32.709,15400.0
2011-10-17 11:25:00,56.63,56.68,56.47,56.6,11400.0,32.7205,32.7494,32.6281,32.7032,11400.0
2011-10-17 11:30:00,56.62,56.63,56.49,56.56,6200.0,32.7148,32.7205,32.6397,32.6801,6200.0
2011-10-17 11:35:00,56.58,56.6,56.43,56.57,7300.0,32.6917,32.7032,32.605,32.6859,7300.0
2011-10-17 11:40:00,56.58,56.59,56.38,56.43,12300.0,32.6917,32.6974,32.5761,32.605,12300.0
2011-10-17 11:45:00,56.43,56.52,56.29,56.32,13600.0,32.605,32.657,32.5241,32.5414,13600.0
2011-10-17 11:50:00,56.34,56.44,56.34,56.42,5700.0,32.553,32.6108,32.553,32.5992,5700.0
2011-10-17 11:55:00,56.41,56.52,56.32,56.5,15400.0,32.5934,32.657,32.5414,32.6454,15400.0
2011-10-17 12:00:00,56.49,56.51,56.38,56.45,10500.0,32.6397,32.6512,32.5761,32.6165,10500.0
2011-10-17 12:05:00,56.45,56.47,56.34,56.4,8000.0,32.6165,32.6281,32.553,32.5877,8000.0
2011-10-17 12:10:00,56.4,56.5,56.35,56.39,7100.0,32.5877,32.6454,32.5588,32.5819,7100.0
2011-10-17 12:15:00,56.45,56.58,56.43,56.58,3900.0,32.6165,32.6917,32.605,32.6917,3900.0
2011-10-17 12:20:00,56.56,56.58,56.5,56.53,1700.0,32.6801,32.6917,32.6454,32.6628,1700.0
2011-10-17 12:25:00,56.53,56.53,56.49,56.5,1600.0,32.6628,32.6628,32.6397,32.6454,1600.0
2011-10-17 12:30:00,56.45,56.56,56.41,56.56,3500.0,32.6165,32.6801,32.5934,32.6801,3500.0
2011-10-17 12:35:00,56.56,56.56,56.41,56.55,3300.0,32.6801,32.6801,32.5934,32.6743,3300.0
2011-10-17 12:40:00,56.52,56.6,56.45,56.53,2200.0,32.657,32.7032,32.6165,32.6628,2200.0
2011-10-17 12:45:00,56.56,56.56,56.38,56.46,5200.0,32.6801,32.6801,32.5761,32.6223,5200.0
2011-10-17 12:50:00,56.49,56.53,56.4,56.45,2900.0,32.6397,32.6628,32.5877,32.6165,2900.0
2011-10-17 12:55:00,56.48,56.55,56.4,56.5,4500.0,32.6339,32.6743,32.5877,32.6454,4500.0
2011-10-17 13:00:00,56.43,56.57,56.37,56.56,42700.0,32.605,32.6859,32.5703,32.6801,42700.0
2011-10-17 13:05:00,56.55,56.56,56.51,56.56,4200.0,32.6743,32.6801,32.6512,32.6801,4200.0
2011-10-17 13:10:00,56.58,56.6,56.53,56.59,2900.0,32.6917,32.7032,32.6628,32.6974,2900.0
2011-10-17 13:15:00,56.62,56.64,56.57,56.63,4800.0,32.7148,32.7263,32.6859,32.7205,4800.0
2011-10-17 13:20:00,56.65,56.68,56.62,56.62,1300.0,32.7321,32.7494,32.7148,32.7148,1300.0
2011-10-17 13:25:00,56.63,56.66,56.55,56.55,4300.0,32.7205,32.7379,32.6743,32.6743,4300.0
2011-10-17 13:30:00,56.56,56.67,56.55,56.67,3900.0,32.6801,32.7437,32.6743,32.7437,3900.0
2011-10-17 13:35:00,56.66,56.74,56.59,56.74,15700.0,32.7379,32.7841,32.6974,32.7841,15700.0
2011-10-17 13:40:00,56.74,56.75,56.57,56.66,14700.0,32.7841,32.7899,32.6859,32.7379,14700.0
2011-10-17 13:45:00,56.66,56.73,56.65,56.65,1600.0,32.7379,32.7783,32.7321,32.7321,1600.0
2011-10-17 13:50:00,56.66,56.72,56.6,56.6,3100.0,32.7379,32.7725,32.7032,32.7032,3100.0
2011-10-17 13:55:00,56.6,56.64,56.55,56.55,10100.0,32.7032,32.7263,32.6743,32.6743,10100.0
2011-10-17 14:00:00,56.55,56.59,56.5,56.53,33000.0,32.6743,32.6974,32.6454,32.6628,33000.0
2011-10-17 14:05:00,56.54,56.57,56.5,56.53,17100.0,32.6685,32.6859,32.6454,32.6628,17100.0
2011-10-17 14:10:00,56.58,56.61,56.53,56.56,13000.0,32.6917,32.709,32.6628,32.6801,13000.0
2011-10-17 14:15:00,56.59,56.59,56.5,56.56,22100.0,32.6974,32.6974,32.6454,32.6801,22100.0
2011-10-17 14:20:00,56.56,56.59,56.52,56.56,14600.0,32.6801,32.6974,32.657,32.6801,14600.0
2011-10-17 14:25:00,56.54,56.59,56.52,56.55,15300.0,32.6685,32.6974,32.657,32.6743,15300.0
2011-10-17 14:30:00,56.54,56.61,56.51,56.57,30400.0,32.6685,32.709,32.6512,32.6859,30400.0
2011-10-17 14:35:00,56.56,56.58,56.52,56.54,11500.0,32.6801,32.6917,32.657,32.6685,11500.0
2011-10-17 14:40:00,56.58,56.63,56.54,56.6,7900.0,32.6917,32.7205,32.6685,32.7032,7900.0
2011-10-17 14:45:00,56.55,56.63,56.54,56.58,6900.0,32.6743,32.7205,32.6685,32.6917,6900.0
2011-10-17 14:50:00,56.57,56.66,56.54,56.66,14700.0,32.6859,32.7379,32.6685,32.7379,14700.0
2011-10-17 14:55:00,56.63,56.66,56.57,56.66,3900.0,32.7205,32.7379,32.6859,32.7379,3900.0
2011-10-17 15:00:00,56.65,56.77,56.62,56.74,7800.0,32.7321,32.8014,32.7148,32.7841,7800.0
2011-10-17 15:05:00,56.73,56.73,56.6,56.6,8300.0,32.7783,32.7783,32.7032,32.7032,8300.0
2011-10-17 15:10:00,56.61,56.72,56.58,56.59,46900.0,32.709,32.7725,32.6917,32.6974,46900.0
2011-10-17 15:15:00,56.59,56.73,56.57,56.57,12100.0,32.6974,32.7783,32.6859,32.6859,12100.0
2011-10-17 15:20:00,56.57,56.64,56.53,56.61,11100.0,32.6859,32.7263,32.6628,32.709,11100.0
2011-10-17 15:25:00,56.61,56.68,56.59,56.61,14800.0,32.709,32.7494,32.6974,32.709,14800.0
2011-10-17 15:30:00,56.59,56.77,56.57,56.64,26600.0,32.6974,32.8014,32.6859,32.7263,26600.0
2011-10-17 15:35:00,56.65,56.65,56.36,56.4,37900.0,32.7321,32.7321,32.5645,32.5877,37900.0
2011-10-17 15:40:00,56.39,56.88,56.33,56.86,53700.0,32.5819,32.865,32.5472,32.8534,53700.0
2011-10-17 15:45:00,56.88,56.92,56.55,56.72,52400.0,32.865,32.8881,32.6743,32.7725,52400.0
2011-10-17 15:50:00,56.73,56.77,56.5,56.56,45100.0,32.7783,32.8014,32.6454,32.6801,45100.0
2011-10-17 15:55:00,56.57,56.61,56.4,56.49,137700.0,32.6859,32.709,32.5877,32.6397,137700.0
2011-10-18 09:30:00,56.62,56.69,56.62,56.68,1700.0,32.7148,32.7552,32.7148,32.7494,1700.0
2011-10-18 09:35:00,56.88,56.99,56.85,56.86,1900.0,32.865,32.9285,32.8477,32.8534,1900.0
2011-10-18 09:40:00,56.94,57.11,56.85,57.11,3100.0,32.8997,32.9979,32.8477,32.9979,3100.0
2011-10-18 09:45:00,57.04,57.13,57.01,57.07,37200.0,32.9574,33.0094,32.9401,32.9748,37200.0
2011-10-18 09:50:00,57.05,57.15,56.98,57.04,6600.0,32.9632,33.021,32.9228,32.9574,6600.0
2011-10-18 09:55:00,57.01,57.03,56.87,57.01,11400.0,32.9401,32.9517,32.8592,32.9401,11400.0
2011-10-18 10:00:00,57.04,57.1,56.9,56.93,26100.0,32.9574,32.9921,32.8765,32.8939,26100.0
2011-10-18 10:05:00,56.96,57.16,56.92,57.07,12200.0,32.9112,33.0268,32.8881,32.9748,12200.0
2011-10-18 10:10:00,57.08,57.13,57.0,57.07,6600.0,32.9806,33.0094,32.9343,32.9748,6600.0
2011-10-18 10:15:00,57.03,57.15,56.89,56.93,6500.0,32.9517,33.021,32.8708,32.8939,6500.0
2011-10-18 10:20:00,56.91,57.21,56.9,57.14,11700.0,32.8823,33.0557,32.8765,33.0152,11700.0
2011-10-18 10:25:00,57.13,57.31,57.07,57.29,7100.0,33.0094,33.1134,32.9748,33.1019,7100.0
2011-10-18 10:30:00,57.31,57.4,57.28,57.34,8100.0,33.1134,33.1654,33.0961,33.1308,8100.0
2011-10-18 10:35:00,57.31,57.35,57.16,57.31,9200.0,33.1134,33.1366,33.0268,33.1134,9200.0
2011-10-18 10:40:00,57.31,57.36,57.23,57.25,6300.0,33.1134,33.1423,33.0672,33.0788,6300.0
2011-10-18 10:45:00,57.28,57.32,57.16,57.18,4100.0,33.0961,33.1192,33.0268,33.0383,4100.0
2011-10-18 10:50:00,57.19,57.26,57.12,57.12,4000.0,33.0441,33.0846,33.0037,33.0037,4000.0
2011-10-18 10:55:00,57.12,57.29,57.12,57.17,7900.0,33.0037,33.1019,33.0037,33.0326,7900.0
2011-10-18 11:00:00,57.17,57.17,57.05,57.07,36700.0,33.0326,33.0326,32.9632,32.9748,36700.0
2011-10-18 11:05:00,57.06,57.14,57.05,57.11,22800.0,32.969,33.0152,32.9632,32.9979,22800.0
2011-10-18 11:10:00,57.14,57.17,57.03,57.07,10800.0,33.0152,33.0326,32.9517,32.9748,10800.0
2011-10-18 11:15:00,57.04,57.07,57.02,57.06,4600.0,32.9574,32.9748,32.9459,32.969,4600.0
2011-10-18 11:20:00,57.04,57.13,56.97,57.13,4000.0,32.9574,33.0094,32.917,33.0094,4000.0
2011-10-18 11:25:00,57.14,57.22,57.03,57.2,3900.0,33.0152,33.0614,32.9517,33.0499,3900.0
2011-10-18 11:30:00,57.21,57.3,57.19,57.23,3700.0,33.0557,33.1077,33.0441,33.0672,3700.0
2011-10-18 11:35:00,57.21,57.38,57.21,57.32,17300.0,33.0557,33.1539,33.0557,33.1192,17300.0
2011-10-18 11:40:00,57.31,57.32,57.23,57.27,17900.0,33.1134,33.1192,33.0672,33.0903,17900.0
2011-10-18 11:45:00,57.3,57.39,57.24,57.36,10700.0,33.1077,33.1597,33.073,33.1423,10700.0
2011-10-18 11:50:00,57.38,57.53,57.38,57.45,8000.0,33.1539,33.2406,33.1539,33.1943,8000.0
2011-10-18 11:55:00,57.46,57.5,57.45,57.48,5200.0,33.2001,33.2232,33.1943,33.2117,5200.0
2011-10-18 12:00:00,57.49,57.58,57.47,57.58,6900.0,33.2174,33.2694,33.2059,33.2694,6900.0
2011-10-18 12:05:00,57.61,57.63,57.53,57.53,4500.0,33.2868,33.2983,33.2406,33.2406,4500.0
2011-10-18 12:10:00,57.52,57.52,57.49,57.5,3200.0,33.2348,33.2348,33.2174,33.2232,3200.0
2011-10-18 12:15:00,57.51,57.53,57.47,57.49,4600.0,33.229,33.2406,33.2059,33.2174,4600.0
2011-10-18 12:20:00,57.53,57.6,57.47,57.51,5600.0,33.2406,33.281,33.2059,33.229,5600.0
2011-10-18 12:25:00,57.53,57.56,57.46,57.56,6200.0,33.2406,33.2579,33.2001,33.2579,6200.0
2011-10-18 12:30:00,57.52,57.61,57.51,57.61,5400.0,33.2348,33.2868,33.229,33.2868,5400.0
2011-10-18 12:35:00,57.6,57.82,57.6,57.8,14700.0,33.281,33.4081,33.281,33.3966,14700.0
2011-10-18 12:40:00,57.82,57.87,57.79,57.81,4800.0,33.4081,33.437,33.3908,33.4023,4800.0
2011-10-18 12:45:00,57.83,57.97,57.83,57.89,6400.0,33.4139,33.4948,33.4139,33.4486,6400.0
2011-10-18 12:50:00,57.88,57.94,57.85,57.88,5300.0,33.4428,33.4775,33.4255,33.4428,5300.0
2011-10-18 12:55:00,57.86,57.91,57.86,57.89,3700.0,33.4312,33.4601,33.4312,33.4486,3700.0
2011-10-18 13:00:00,57.92,57.93,57.91,57.92,5100.0,33.4659,33.4717,33.4601,33.4659,5100.0
2011-10-18 13:05:00,57.92,58.0,57.92,57.98,4500.0,33.4659,33.5121,33.4659,33.5006,4500.0
2011-10-18 13:10:00,57.98,58.0,57.87,57.87,6800.0,33.5006,33.5121,33.437,33.437,6800.0
2011-10-18 13:15:00,57.87,58.0,57.87,57.95,6800.0,33.437,33.5121,33.437,33.4832,6800.0
2011-10-18 13:20:00,57.95,57.99,57.94,57.94,12800.0,33.4832,33.5063,33.4775,33.4775,12800.0
2011-10-18 13:25:00,57.92,57.93,57.84,57.9,5800.0,33.4659,33.4717,33.4197,33.4543,5800.0
2011-10-18 13:30:00,57.9,57.9,57.78,57.86,6000.0,33.4543,33.4543,33.385,33.4312,6000.0
2011-10-18 13:35:00,57.84,57.9,57.82,57.83,3500.0,33.4197,33.4543,33.4081,33.4139,3500.0
2011-10-18 13:40:00,57.82,57.82,57.69,57.75,2700.0,33.4081,33.4081,33.333,33.3677,2700.0
2011-10-18 13:45:00,57.74,57.82,57.71,57.8,9700.0,33.3619,33.4081,33.3446,33.3966,9700.0
2011-10-18 13:50:00,57.82,57.91,57.82,57.86,5700.0,33.4081,33.4601,33.4081,33.4312,5700.0
2011-10-18 13:55:00,57.84,57.91,57.75,57.91,11300.0,33.4197,33.4601,33.3677,33.4601,11300.0
2011-10-18 14:00:00,57.91,57.97,57.84,57.94,11900.0,33.4601,33.4948,33.4197,33.4775,11900.0
2011-10-18 14:05:00,57.97,58.0,57.89,57.97,5300.0,33.4948,33.5121,33.4486,33.4948,5300.0
2011-10-18 14:10:00,57.97,58.04,57.93,58.02,9000.0,33.4948,33.5352,33.4717,33.5237,9000.0
2011-10-18 14:15:00,58.01,58.05,57.92,57.99,14100.0,33.5179,33.541,33.4659,33.5063,14100.0
2011-10-18 14:20:00,57.99,58.09,57.97,58.03,12400.0,33.5063,33.5641,33.4948,33.5295,12400.0
2011-10-18 14:25:00,58.09,58.1,58.03,58.04,6000.0,33.5641,33.5699,33.5295,33.5352,6000.0
2011-10-18 14:30:00,58.05,58.14,58.05,58.11,6500.0,33.541,33.593,33.541,33.5757,6500.0
2011-10-18 14:35:00,58.1,58.1,57.91,57.97,3400.0,33.5699,33.5699,33.4601,33.4948,3400.0
2011-10-18 14:40:00,57.98,57.98,57.89,57.89,8200.0,33.5006,33.5006,33.4486,33.4486,8200.0
2011-10-18 14:45:00,57.89,58.03,57.89,57.98,10800.0,33.4486,33.5295,33.4486,33.5006,10800.0
2011-10-18 14:50:00,57.99,58.07,57.96,58.01,8200.0,33.5063,33.5526,33.489,33.5179,8200.0
2011-10-18 14:55:00,58.01,58.17,57.98,58.17,5800.0,33.5179,33.6103,33.5006,33.6103,5800.0
2011-10-18 15:00:00,58.18,58.45,58.16,58.45,13500.0,33.6161,33.7721,33.6046,33.7721,13500.0
2011-10-18 15:05:00,58.41,58.68,58.41,58.61,27700.0,33.749,33.905,33.749,33.8646,27700.0
2011-10-18 15:10:00,58.61,59.0,58.6,58.62,31700.0,33.8646,34.0899,33.8588,33.8704,31700.0
2011-10-18 15:15:00,58.66,58.83,58.5,58.51,27000.0,33.8935,33.9917,33.801,33.8068,27000.0
2011-10-18 15:20:00,58.5,58.63,58.35,58.37,31900.0,33.801,33.8761,33.7144,33.7259,31900.0
2011-10-18 15:25:00,58.37,58.5,58.21,58.23,35900.0,33.7259,33.801,33.6335,33.645,35900.0
2011-10-18 15:30:00,58.24,58.4,58.24,58.29,32600.0,33.6508,33.7432,33.6508,33.6797,32600.0
2011-10-18 15:35:00,58.31,58.59,58.31,58.58,40800.0,33.6912,33.853,33.6912,33.8472,40800.0
2011-10-18 15:40:00,58.58,58.66,58.49,58.56,42800.0,33.8472,33.8935,33.7952,33.8357,42800.0
2011-10-18 15:45:00,58.58,58.91,58.58,58.89,42400.0,33.8472,34.0379,33.8472,34.0264,42400.0
2011-10-18 15:50:00,58.89,59.22,58.83,59.16,57600.0,34.0264,34.217,33.9917,34.1824,57600.0
2011-10-18 15:55:00,59.16,59.2,58.76,58.91,107700.0,34.1824,34.2055,33.9512,34.0379,107700.0
2011-10-19 09:30:00,58.78,58.87,58.48,58.6,5900.0,33.9628,34.0148,33.7895,33.8588,5900.0
2011-10-19 09:35:00,58.76,59.08,58.75,59.08,5000.0,33.9512,34.1361,33.9455,34.1361,5000.0
2011-10-19 09:40:00,59.08,59.3,58.89,59.21,10300.0,34.1361,34.2633,34.0264,34.2113,10300.0
2011-10-19 09:45:00,59.21,59.22,59.05,59.08,19000.0,34.2113,34.217,34.1188,34.1361,19000.0
2011-10-19 09:50:00,59.07,59.28,58.88,58.88,16300.0,34.1304,34.2517,34.0206,34.0206,16300.0
2011-10-19 09:55:00,58.83,59.11,58.76,59.11,9500.0,33.9917,34.1535,33.9512,34.1535,9500.0
2011-10-19 10:00:00,59.15,59.21,58.9,58.99,20300.0,34.1766,34.2113,34.0321,34.0841,20300.0
2011-10-19 10:05:00,59.0,59.08,58.89,58.95,25400.0,34.0899,34.1361,34.0264,34.061,25400.0
2011-10-19 10:10:00,58.94,59.06,58.94,58.97,12300.0,34.0553,34.1246,34.0553,34.0726,12300.0
2011-10-19 10:15:00,58.97,58.98,58.8,58.98,6300.0,34.0726,34.0784,33.9744,34.0784,6300.0
2011-10-19 10:20:00,58.97,58.98,58.79,58.96,9000.0,34.0726,34.0784,33.9686,34.0668,9000.0
2011-10-19 10:25:00,58.98,59.01,58.9,58.97,9300.0,34.0784,34.0957,34.0321,34.0726,9300.0
2011-10-19 10:30:00,58.98,59.02,58.92,58.92,7700.0,34.0784,34.1015,34.0437,34.0437,7700.0
2011-10-19 10:35:00,58.94,59.02,58.93,58.99,6900.0,34.0553,34.1015,34.0495,34.0841,6900.0
2011-10-19 10:40:00,59.0,59.04,58.91,58.91,10900.0,34.0899,34.113,34.0379,34.0379,10900.0
2011-10-19 10:45:00,58.91,59.01,58.9,59.0,5900.0,34.0379,34.0957,34.0321,34.0899,5900.0
2011-10-19 10:50:00,59.03,59.19,59.03,59.19,18700.0,34.1073,34.1997,34.1073,34.1997,18700.0
2011-10-19 10:55:00,59.21,59.24,59.09,59.11,16500.0,34.2113,34.2286,34.1419,34.1535,16500.0
2011-10-19 11:00:00,59.03,59.09,58.99,58.99,3400.0,34.1073,34.1419,34.0841,34.0841,3400.0
2011-10-19 11:05:00,58.95,59.0,58.87,59.0,5200.0,34.061,34.0899,34.0148,34.0899,5200.0
2011-10-19 11:10:00,59.01,59.11,58.97,59.08,11000.0,34.0957,34.1535,34.0726,34.1361,11000.0
2011-10-19 11:15:00,59.09,59.18,58.94,58.94,10900.0,34.1419,34.1939,34.0553,34.0553,10900.0
2011-10-19 11:20:00,58.91,58.94,58.86,58.86,21900.0,34.0379,34.0553,34.009,34.009,21900.0
2011-10-19 11:25:00,58.89,59.07,58.89,58.9,44200.0,34.0264,34.1304,34.0264,34.0321,44200.0
2011-10-19 11:30:00,58.9,58.98,58.9,58.98,6200.0,34.0321,34.0784,34.0321,34.0784,6200.0
2011-10-19 11:35:00,58.98,58.99,58.87,58.94,5500.0,34.0784,34.0841,34.0148,34.0553,5500.0
2011-10-19 11:40:00,58.92,58.99,58.92,58.98,4500.0,34.0437,34.0841,34.0437,34.0784,4500.0
2011-10-19 11:45:00,58.96,59.0,58.88,58.95,17500.0,34.0668,34.0899,34.0206,34.061,17500.0
2011-10-19 11:50:00,58.95,58.98,58.92,58.98,7000.0,34.061,34.0784,34.0437,34.0784,7000.0
2011-10-19 11:55:00,58.96,58.98,58.88,58.91,4300.0,34.0668,34.0784,34.0206,34.0379,4300.0
2011-10-19 12:00:00,58.91,58.94,58.84,58.89,5800.0,34.0379,34.0553,33.9975,34.0264,5800.0
2011-10-19 12:05:00,58.87,58.94,58.65,58.72,11200.0,34.0148,34.0553,33.8877,33.9281,11200.0
2011-10-19 12:10:00,58.69,58.78,58.67,58.7,5200.0,33.9108,33.9628,33.8992,33.9166,5200.0
2011-10-19 12:15:00,58.72,58.8,58.64,58.79,48700.0,33.9281,33.9744,33.8819,33.9686,48700.0
2011-10-19 12:20:00,58.79,58.92,58.72,58.92,4200.0,33.9686,34.0437,33.9281,34.0437,4200.0
2011-10-19 12:25:00,58.98,58.98,58.82,58.82,5500.0,34.0784,34.0784,33.9859,33.9859,5500.0
2011-10-19 12:30:00,58.8,58.8,58.66,58.72,4400.0,33.9744,33.9744,33.8935,33.9281,4400.0
2011-10-19 12:35:00,58.7,58.76,58.68,58.7,4100.0,33.9166,33.9512,33.905,33.9166,4100.0
2011-10-19 12:40:00,58.68,58.69,58.63,58.63,3000.0,33.905,33.9108,33.8761,33.8761,3000.0
2011-10-19 12:45:00,58.62,58.63,58.52,58.55,6400.0,33.8704,33.8761,33.8126,33.8299,6400.0
2011-10-19 12:50:00,58.53,58.57,58.51,58.52,9500.0,33.8184,33.8415,33.8068,33.8126,9500.0
2011-10-19 12:55:00,58.54,58.54,58.47,58.48,3600.0,33.8241,33.8241,33.7837,33.7895,3600.0
2011-10-19 13:00:00,58.47,58.6,58.47,58.56,4600.0,33.7837,33.8588,33.7837,33.8357,4600.0
2011-10-19 13:05:00,58.6,58.63,58.54,58.62,4900.0,33.8588,33.8761,33.8241,33.8704,4900.0
2011-10-19 13:10:00,58.63,58.69,58.6,58.69,4500.0,33.8761,33.9108,33.8588,33.9108,4500.0
2011-10-19 13:15:00,58.69,58.72,58.62,58.7,6000.0,33.9108,33.9281,33.8704,33.9166,6000.0
2011-10-19 13:20:00,58.7,58.84,58.68,58.78,4900.0,33.9166,33.9975,33.905,33.9628,4900.0
2011-10-19 13:25:00,58.82,58.91,58.79,58.81,6100.0,33.9859,34.0379,33.9686,33.9801,6100.0
2011-10-19 13:30:00,58.81,58.9,58.81,58.85,5100.0,33.9801,34.0321,33.9801,34.0032,5100.0
2011-10-19 13:35:00,58.91,58.92,58.79,58.79,11700.0,34.0379,34.0437,33.9686,33.9686,11700.0
2011-10-19 13:40:00,58.81,58.88,58.77,58.87,24900.0,33.9801,34.0206,33.957,34.0148,24900.0
2011-10-19 13:45:00,58.88,58.96,58.84,58.96,11300.0,34.0206,34.0668,33.9975,34.0668,11300.0
2011-10-19 13:50:00,58.96,59.05,58.92,59.03,8900.0,34.0668,34.1188,34.0437,34.1073,8900.0
2011-10-19 13:55:00,59.01,59.06,58.98,59.03,9500.0,34.0957,34.1246,34.0784,34.1073,9500.0
2011-10-19 14:00:00,59.04,59.05,58.88,58.88,13300.0,34.113,34.1188,34.0206,34.0206,13300.0
2011-10-19 14:05:00,58.86,58.88,58.63,58.76,31500.0,34.009,34.0206,33.8761,33.9512,31500.0
2011-10-19 14:10:00,58.78,59.03,58.75,58.75,14900.0,33.9628,34.1073,33.9455,33.9455,14900.0
2011-10-19 14:15:00,58.75,58.89,58.71,58.83,14500.0,33.9455,34.0264,33.9224,33.9917,14500.0
2011-10-19 14:20:00,58.81,58.83,58.68,58.7,16600.0,33.9801,33.9917,33.905,33.9166,16600.0
2011-10-19 14:25:00,58.72,58.76,58.59,58.71,14800.0,33.9281,33.9512,33.853,33.9224,14800.0
2011-10-19 14:30:00,58.68,58.76,58.56,58.68,13000.0,33.905,33.9512,33.8357,33.905,13000.0
2011-10-19 14:35:00,58.69,58.98,58.68,58.91,24800.0,33.9108,34.0784,33.905,34.0379,24800.0
2011-10-19 14:40:00,58.91,58.99,58.9,58.98,31800.0,34.0379,34.0841,34.0321,34.0784,31800.0
2011-10-19 14:45:00,58.98,59.12,58.98,59.04,42800.0,34.0784,34.1593,34.0784,34.113,42800.0
2011-10-19 14:50:00,59.01,59.03,58.91,58.91,9300.0,34.0957,34.1073,34.0379,34.0379,9300.0
2011-10-19 14:55:00,58.94,58.98,58.79,58.83,27600.0,34.0553,34.0784,33.9686,33.9917,27600.0
2011-10-19 15:00:00,58.82,58.88,58.69,58.69,36400.0,33.9859,34.0206,33.9108,33.9108,36400.0
2011-10-19 15:05:00,58.7,58.78,58.63,58.72,13300.0,33.9166,33.9628,33.8761,33.9281,13300.0
2011-10-19 15:10:00,58.7,58.9,58.68,58.86,14400.0,33.9166,34.0321,33.905,34.009,14400.0
2011-10-19 15:15:00,58.85,58.9,58.77,58.79,7300.0,34.0032,34.0321,33.957,33.9686,7300.0
2011-10-19 15:20:00,58.76,58.79,58.52,58.6,11100.0,33.9512,33.9686,33.8126,33.8588,11100.0
2011-10-19 15:25:00,58.61,58.79,58.6,58.66,23700.0,33.8646,33.9686,33.8588,33.8935,23700.0
2011-10-19 15:30:00,58.64,58.9,58.63,58.87,49500.0,33.8819,34.0321,33.8761,34.0148,49500.0
2011-10-19 15:35:00,58.87,58.88,58.71,58.76,31500.0,34.0148,34.0206,33.9224,33.9512,31500.0
2011-10-19 15:40:00,58.76,58.79,58.58,58.71,48500.0,33.9512,33.9686,33.8472,33.9224,48500.0
2011-10-19 15:45:00,58.71,58.93,58.68,58.88,46500.0,33.9224,34.0495,33.905,34.0206,46500.0
2011-10-19 15:50:00,58.91,58.96,58.79,58.85,59300.0,34.0379,34.0668,33.9686,34.0032,59300.0
2011-10-19 15:55:00,58.85,58.86,58.63,58.81,162000.0,34.0032,34.009,33.8761,33.9801,162000.0
2011-10-20 09:30:00,58.81,58.99,58.75,58.8,5200.0,33.9801,34.0841,33.9455,33.9744,5200.0
2011-10-20 09:35:00,58.52,58.82,58.52,58.69,2800.0,33.8126,33.9859,33.8126,33.9108,2800.0
2011-10-20 09:40:00,58.67,58.74,58.43,58.65,9200.0,33.8992,33.9397,33.7606,33.8877,9200.0
2011-10-20 09:45:00,58.64,58.67,58.46,58.67,4400.0,33.8819,33.8992,33.7779,33.8992,4400.0
2011-10-20 09:50:00,58.67,58.67,58.55,58.55,5700.0,33.8992,33.8992,33.8299,33.8299,5700.0
2011-10-20 09:55:00,58.53,58.63,58.51,58.63,3700.0,33.8184,33.8761,33.8068,33.8761,3700.0
2011-10-20 10:00:00,58.67,58.85,58.52,58.59,12900.0,33.8992,34.0032,33.8126,33.853,12900.0
2011-10-20 10:05:00,58.6,58.74,58.55,58.59,12600.0,33.8588,33.9397,33.8299,33.853,12600.0
2011-10-20 10:10:00,58.59,58.94,58.59,58.85,7500.0,33.853,34.0553,33.853,34.0032,7500.0
2011-10-20 10:15:00,58.86,58.86,58.72,58.84,5600.0,34.009,34.009,33.9281,33.9975,5600.0
2011-10-20 10:20:00,58.82,58.89,58.82,58.85,10700.0,33.9859,34.0264,33.9859,34.0032,10700.0
2011-10-20 10:25:00,58.85,58.95,58.82,58.95,7800.0,34.0032,34.061,33.9859,34.061,7800.0
2011-10-20 10:30:00,58.97,59.07,58.96,59.02,12200.0,34.0726,34.1304,34.0668,34.1015,12200.0
2011-10-20 10:35:00,58.99,59.05,58.83,58.9,13000.0,34.0841,34.1188,33.9917,34.0321,13000.0
2011-10-20 10:40:00,58.88,58.89,58.74,58.74,9500.0,34.0206,34.0264,33.9397,33.9397,9500.0
2011-10-20 10:45:00,58.75,58.83,58.72,58.72,10700.0,33.9455,33.9917,33.9281,33.9281,10700.0
2011-10-20 10:50:00,58.74,58.76,58.67,58.68,7800.0,33.9397,33.9512,33.8992,33.905,7800.0
2011-10-20 10:55:00,58.65,58.65,58.49,58.49,16700.0,33.8877,33.8877,33.7952,33.7952,16700.0
2011-10-20 11:00:00,58.49,58.54,58.39,58.41,18700.0,33.7952,33.8241,33.7375,33.749,18700.0
2011-10-20 11:05:00,58.38,58.49,58.33,58.43,16000.0,33.7317,33.7952,33.7028,33.7606,16000.0
2011-10-20 11:10:00,58.41,58.49,58.33,58.44,10200.0,33.749,33.7952,33.7028,33.7664,10200.0
2011-10-20 11:15:00,58.42,58.43,58.35,58.4,11100.0,33.7548,33.7606,33.7144,33.7432,11100.0
2011-10-20 11:20:00,58.42,58.54,58.4,58.48,112200.0,33.7548,33.8241,33.7432,33.7895,112200.0
2011-10-20 11:25:00,58.47,58.51,58.42,58.42,6800.0,33.7837,33.8068,33.7548,33.7548,6800.0
2011-10-20 11:30:00,58.43,58.61,58.37,58.59,11700.0,33.7606,33.8646,33.7259,33.853,11700.0
2011-10-20 11:35:00,58.61,58.67,58.52,58.63,12300.0,33.8646,33.8992,33.8126,33.8761,12300.0
2011-10-20 11:40:00,58.61,58.74,58.61,58.67,4200.0,33.8646,33.9397,33.8646,33.8992,4200.0
2011-10-20 11:45:00,58.75,58.9,58.75,58.84,10800.0,33.9455,34.0321,33.9455,33.9975,10800.0
2011-10-20 11:50:00,58.8,58.83,58.78,58.81,1900.0,33.9744,33.9917,33.9628,33.9801,1900.0
2011-10-20 11:55:00,58.81,58.85,58.65,58.85,3300.0,33.9801,34.0032,33.8877,34.0032,3300.0
2011-10-20 12:00:00,58.84,58.84,58.74,58.76,2700.0,33.9975,33.9975,33.9397,33.9512,2700.0
2011-10-20 12:05:00,58.79,58.79,58.66,58.7,2300.0,33.9686,33.9686,33.8935,33.9166,2300.0
2011-10-20 12:10:00,58.64,58.69,58.57,58.67,3200.0,33.8819,33.9108,33.8415,33.8992,3200.0
2011-10-20 12:15:00,58.61,58.71,58.61,58.64,3400.0,33.8646,33.9224,33.8646,33.8819,3400.0
2011-10-20 12:20:00,58.67,58.77,58.63,58.73,10600.0,33.8992,33.957,33.8761,33.9339,10600.0
2011-10-20 12:25:00,58.72,58.72,58.61,58.61,2300.0,33.9281,33.9281,33.8646,33.8646,2300.0
2011-10-20 12:30:00,58.65,58.77,58.63,58.77,6500.0,33.8877,33.957,33.8761,33.957,6500.0
2011-10-20 12:35:00,58.77,58.84,58.73,58.84,12300.0,33.957,33.9975,33.9339,33.9975,12300.0
2011-10-20 12:40:00,58.85,58.85,58.74,58.8,2100.0,34.0032,34.0032,33.9397,33.9744,2100.0
2011-10-20 12:45:00,58.79,58.82,58.68,58.68,2100.0,33.9686,33.9859,33.905,33.905,2100.0
2011-10-20 12:50:00,58.7,58.75,58.68,58.75,2000.0,33.9166,33.9455,33.905,33.9455,2000.0
2011-10-20 12:55:00,58.72,58.92,58.72,58.9,5200.0,33.9281,34.0437,33.9281,34.0321,5200.0
2011-10-20 13:00:00,58.88,58.89,58.76,58.76,3000.0,34.0206,34.0264,33.9512,33.9512,3000.0
2011-10-20 13:05:00,58.77,58.94,58.77,58.88,17300.0,33.957,34.0553,33.957,34.0206,17300.0
2011-10-20 13:10:00,58.89,58.94,58.86,58.87,20200.0,34.0264,34.0553,34.009,34.0148,20200.0
2011-10-20 13:15:00,58.87,59.04,58.86,58.98,13800.0,34.0148,34.113,34.009,34.0784,13800.0
2011-10-20 13:20:00,58.98,59.05,58.94,59.02,6500.0,34.0784,34.1188,34.0553,34.1015,6500.0
2011-10-20 13:25:00,59.03,59.16,59.03,59.08,10600.0,34.1073,34.1824,34.1073,34.1361,10600.0
2011-10-20 13:30:00,59.07,59.17,58.98,58.98,14600.0,34.1304,34.1881,34.0784,34.0784,14600.0
2011-10-20 13:35:00,58.95,58.97,58.87,58.89,3600.0,34.061,34.0726,34.0148,34.0264,3600.0
2011-10-20 13:40:00,58.88,58.93,58.75,58.76,6300.0,34.0206,34.0495,33.9455,33.9512,6300.0
2011-10-20 13:45:00,58.76,59.03,58.76,58.99,24400.0,33.9512,34.1073,33.9512,34.0841,24400.0
2011-10-20 13:50:00,59.02,59.13,58.95,59.05,10600.0,34.1015,34.165,34.061,34.1188,10600.0
2011-10-20 13:55:00,59.07,59.11,58.92,58.93,7800.0,34.1304,34.1535,34.0437,34.0495,7800.0
2011-10-20 14:00:00,58.95,59.04,58.84,58.87,6900.0,34.061,34.113,33.9975,34.0148,6900.0
2011-10-20 14:05:00,58.86,58.92,58.82,58.82,2300.0,34.009,34.0437,33.9859,33.9859,2300.0
2011-10-20 14:10:00,58.8,58.85,58.72,58.74,12200.0,33.9744,34.0032,33.9281,33.9397,12200.0
2011-10-20 14:15:00,58.75,58.92,58.75,58.79,4900.0,33.9455,34.0437,33.9455,33.9686,4900.0
2011-10-20 14:20:00,58.8,58.94,58.8,58.94,3300.0,33.9744,34.0553,33.9744,34.0553,3300.0
2011-10-20 14:25:00,58.95,58.97,58.92,58.95,7400.0,34.061,34.0726,34.0437,34.061,7400.0
2011-10-20 14:30:00,58.95,59.0,58.93,58.93,13300.0,34.061,34.0899,34.0495,34.0495,13300.0
2011-10-20 14:35:00,58.97,59.27,58.95,59.21,3700.0,34.0726,34.2459,34.061,34.2113,3700.0
2011-10-20 14:40:00,59.27,59.41,59.24,59.27,8200.0,34.2459,34.3268,34.2286,34.2459,8200.0
2011-10-20 14:45:00,59.3,59.43,59.29,59.37,8300.0,34.2633,34.3384,34.2575,34.3037,8300.0
2011-10-20 14:50:00,59.43,59.5,59.37,59.46,5500.0,34.3384,34.3788,34.3037,34.3557,5500.0
2011-10-20 14:55:00,59.5,59.5,59.4,59.43,8100.0,34.3788,34.3788,34.321,34.3384,8100.0
2011-10-20 15:00:00,59.42,59.55,59.41,59.47,7800.0,34.3326,34.4077,34.3268,34.3615,7800.0
2011-10-20 15:05:00,59.46,59.5,59.42,59.5,8000.0,34.3557,34.3788,34.3326,34.3788,8000.0
2011-10-20 15:10:00,59.45,59.49,59.4,59.44,20100.0,34.3499,34.373,34.321,34.3441,20100.0
2011-10-20 15:15:00,59.44,59.47,59.39,59.43,28500.0,34.3441,34.3615,34.3153,34.3384,28500.0
2011-10-20 15:20:00,59.4,59.42,59.17,59.26,14100.0,34.321,34.3326,34.1881,34.2401,14100.0
2011-10-20 15:25:00,59.25,59.25,59.03,59.11,22300.0,34.2344,34.2344,34.1073,34.1535,22300.0
2011-10-20 15:30:00,59.1,59.23,59.04,59.19,26700.0,34.1477,34.2228,34.113,34.1997,26700.0
2011-10-20 15:35:00,59.19,59.24,59.12,59.17,23600.0,34.1997,34.2286,34.1593,34.1881,23600.0
2011-10-20 15:40:00,59.19,59.3,59.16,59.21,21100.0,34.1997,34.2633,34.1824,34.2113,21100.0
2011-10-20 15:45:00,59.2,59.27,59.07,59.24,38900.0,34.2055,34.2459,34.1304,34.2286,38900.0
2011-10-20 15:50:00,59.24,59.42,59.13,59.38,33900.0,34.2286,34.3326,34.165,34.3095,33900.0
2011-10-20 15:55:00,59.38,59.47,59.25,59.42,46500.0,34.3095,34.3615,34.2344,34.3326,46500.0
2011-10-21 09:30:00,60.14,60.43,59.87,60.3,12400.0,34.7486,34.9162,34.5926,34.8411,12400.0
2011-10-21 09:35:00,60.19,60.28,59.74,59.94,6500.0,34.7775,34.8295,34.5175,34.633,6500.0
2011-10-21 09:40:00,59.97,60.05,59.67,59.82,32700.0,34.6504,34.6966,34.477,34.5637,32700.0
2011-10-21 09:45:00,59.82,59.94,59.82,59.89,5300.0,34.5637,34.633,34.5637,34.6042,5300.0
2011-10-21 09:50:00,59.88,59.93,59.77,59.89,4800.0,34.5984,34.6273,34.5348,34.6042,4800.0
2011-10-21 09:55:00,59.87,60.04,59.81,59.87,6300.0,34.5926,34.6908,34.5579,34.5926,6300.0
2011-10-21 10:00:00,59.96,59.96,59.79,59.87,9300.0,34.6446,34.6446,34.5464,34.5926,9300.0
2011-10-21 10:05:00,59.86,60.09,59.86,60.06,8200.0,34.5868,34.7197,34.5868,34.7024,8200.0
2011-10-21 10:10:00,60.03,60.09,60.02,60.05,4300.0,34.685,34.7197,34.6793,34.6966,4300.0
2011-10-21 10:15:00,60.08,60.2,60.0,60.11,6800.0,34.7139,34.7833,34.6677,34.7313,6800.0
2011-10-21 10:20:00,60.11,60.32,60.11,60.26,11800.0,34.7313,34.8526,34.7313,34.8179,11800.0
2011-10-21 10:25:00,60.3,60.31,60.21,60.28,7100.0,34.8411,34.8468,34.7891,34.8295,7100.0
2011-10-21 10:30:00,60.31,60.38,60.22,60.35,8300.0,34.8468,34.8873,34.7948,34.8699,8300.0
2011-10-21 10:35:00,60.33,60.44,60.24,60.43,5300.0,34.8584,34.9219,34.8064,34.9162,5300.0
2011-10-21 10:40:00,60.44,60.44,60.27,60.32,7900.0,34.9219,34.9219,34.8237,34.8526,7900.0
2011-10-21 10:45:00,60.35,60.46,60.27,60.46,8600.0,34.8699,34.9335,34.8237,34.9335,8600.0
2011-10-21 10:50:00,60.49,60.49,60.31,60.4,3300.0,34.9508,34.9508,34.8468,34.8988,3300.0
2011-10-21 10:55:00,60.37,60.47,60.33,60.45,3200.0,34.8815,34.9393,34.8584,34.9277,3200.0
2011-10-21 11:00:00,60.45,60.49,60.42,60.42,4800.0,34.9277,34.9508,34.9104,34.9104,4800.0
2011-10-21 11:05:00,60.46,60.5,60.37,60.37,9100.0,34.9335,34.9566,34.8815,34.8815,9100.0
2011-10-21 11:10:00,60.38,60.48,60.36,60.44,8600.0,34.8873,34.9451,34.8757,34.9219,8600.0
2011-10-21 11:15:00,60.42,60.49,60.35,60.35,5200.0,34.9104,34.9508,34.8699,34.8699,5200.0
2011-10-21 11:20:00,60.38,60.43,60.23,60.28,7700.0,34.8873,34.9162,34.8006,34.8295,7700.0
2011-10-21 11:25:00,60.25,60.31,60.12,60.12,11000.0,34.8122,34.8468,34.737,34.737,11000.0
2011-10-21 11:30:00,60.12,60.33,60.12,60.31,9200.0,34.737,34.8584,34.737,34.8468,9200.0
2011-10-21 11:35:00,60.3,60.32,60.28,60.3,4400.0,34.8411,34.8526,34.8295,34.8411,4400.0
2011-10-21 11:40:00,60.31,60.42,60.3,60.31,10700.0,34.8468,34.9104,34.8411,34.8468,10700.0
2011-10-21 11:45:00,60.31,60.37,60.3,60.3,4500.0,34.8468,34.8815,34.8411,34.8411,4500.0
2011-10-21 11:50:00,60.3,60.37,60.3,60.33,10400.0,34.8411,34.8815,34.8411,34.8584,10400.0
2011-10-21 11:55:00,60.31,60.35,60.25,60.3,12400.0,34.8468,34.8699,34.8122,34.8411,12400.0
2011-10-21 12:00:00,60.33,60.36,60.29,60.33,6600.0,34.8584,34.8757,34.8353,34.8584,6600.0
2011-10-21 12:05:00,60.34,60.45,60.32,60.36,7300.0,34.8642,34.9277,34.8526,34.8757,7300.0
2011-10-21 12:10:00,60.36,60.38,60.28,60.3,6600.0,34.8757,34.8873,34.8295,34.8411,6600.0
2011-10-21 12:15:00,60.3,60.33,60.28,60.3,6900.0,34.8411,34.8584,34.8295,34.8411,6900.0
2011-10-21 12:20:00,60.28,60.3,60.25,60.25,22100.0,34.8295,34.8411,34.8122,34.8122,22100.0
2011-10-21 12:25:00,60.3,60.31,60.2,60.23,48500.0,34.8411,34.8468,34.7833,34.8006,48500.0
2011-10-21 12:30:00,60.23,60.23,60.14,60.16,16800.0,34.8006,34.8006,34.7486,34.7602,16800.0
2011-10-21 12:35:00,60.16,60.25,60.14,60.25,10000.0,34.7602,34.8122,34.7486,34.8122,10000.0
2011-10-21 12:40:00,60.25,60.31,60.22,60.29,3800.0,34.8122,34.8468,34.7948,34.8353,3800.0
2011-10-21 12:45:00,60.26,60.33,60.26,60.27,2500.0,34.8179,34.8584,34.8179,34.8237,2500.0
2011-10-21 12:50:00,60.32,60.32,60.28,60.29,3600.0,34.8526,34.8526,34.8295,34.8353,3600.0
2011-10-21 12:55:00,60.29,60.29,60.18,60.18,4400.0,34.8353,34.8353,34.7717,34.7717,4400.0
2011-10-21 13:00:00,60.18,60.22,60.05,60.1,16900.0,34.7717,34.7948,34.6966,34.7255,16900.0
2011-10-21 13:05:00,60.08,60.13,60.06,60.13,5200.0,34.7139,34.7428,34.7024,34.7428,5200.0
2011-10-21 13:10:00,60.1,60.16,60.06,60.16,10400.0,34.7255,34.7602,34.7024,34.7602,10400.0
2011-10-21 13:15:00,60.11,60.15,60.08,60.15,6900.0,34.7313,34.7544,34.7139,34.7544,6900.0
2011-10-21 13:20:00,60.15,60.16,60.08,60.12,7600.0,34.7544,34.7602,34.7139,34.737,7600.0
2011-10-21 13:25:00,60.11,60.13,60.02,60.12,58200.0,34.7313,34.7428,34.6793,34.737,58200.0
2011-10-21 13:30:00,60.11,60.14,60.0,60.06,20400.0,34.7313,34.7486,34.6677,34.7024,20400.0
2011-10-21 13:35:00,60.08,60.08,59.95,60.07,9400.0,34.7139,34.7139,34.6388,34.7082,9400.0
2011-10-21 13:40:00,60.07,60.1,59.98,60.08,9900.0,34.7082,34.7255,34.6562,34.7139,9900.0
2011-10-21 13:45:00,60.05,60.09,60.02,60.04,18000.0,34.6966,34.7197,34.6793,34.6908,18000.0
2011-10-21 13:50:00,60.05,60.2,60.03,60.12,21300.0,34.6966,34.7833,34.685,34.737,21300.0
2011-10-21 13:55:00,60.1,60.15,60.07,60.1,2200.0,34.7255,34.7544,34.7082,34.7255,2200.0
2011-10-21 14:00:00,60.09,60.27,60.07,60.19,7000.0,34.7197,34.8237,34.7082,34.7775,7000.0
2011-10-21 14:05:00,60.19,60.29,60.17,60.23,5900.0,34.7775,34.8353,34.7659,34.8006,5900.0
2011-10-21 14:10:00,60.18,60.26,60.17,60.25,8300.0,34.7717,34.8179,34.7659,34.8122,8300.0
2011-10-21 14:15:00,60.25,60.26,60.2,60.22,4700.0,34.8122,34.8179,34.7833,34.7948,4700.0
2011-10-21 14:20:00,60.25,60.38,60.25,60.35,6800.0,34.8122,34.8873,34.8122,34.8699,6800.0
2011-10-21 14:25:00,60.35,60.36,60.25,60.25,3800.0,34.8699,34.8757,34.8122,34.8122,3800.0
2011-10-21 14:30:00,60.28,60.36,60.25,60.31,8700.0,34.8295,34.8757,34.8122,34.8468,8700.0
2011-10-21 14:35:00,60.31,60.38,60.25,60.26,15100.0,34.8468,34.8873,34.8122,34.8179,15100.0
2011-10-21 14:40:00,60.25,60.34,60.2,60.34,6700.0,34.8122,34.8642,34.7833,34.8642,6700.0
2011-10-21 14:45:00,60.32,60.35,60.25,60.29,15400.0,34.8526,34.8699,34.8122,34.8353,15400.0
2011-10-21 14:50:00,60.25,60.48,60.25,60.45,12900.0,34.8122,34.9451,34.8122,34.9277,12900.0
2011-10-21 14:55:00,60.44,60.44,60.35,60.41,10900.0,34.9219,34.9219,34.8699,34.9046,10900.0
2011-10-21 15:00:00,60.4,60.48,60.38,60.41,22500.0,34.8988,34.9451,34.8873,34.9046,22500.0
2011-10-21 15:05:00,60.42,60.47,60.37,60.4,14500.0,34.9104,34.9393,34.8815,34.8988,14500.0
2011-10-21 15:10:00,60.41,60.46,60.35,60.35,8300.0,34.9046,34.9335,34.8699,34.8699,8300.0
2011-10-21 15:15:00,60.36,60.44,60.33,60.4,13200.0,34.8757,34.9219,34.8584,34.8988,13200.0
2011-10-21 15:20:00,60.39,60.49,60.36,60.49,13900.0,34.8931,34.9508,34.8757,34.9508,13900.0
2011-10-21 15:25:00,60.46,60.48,60.34,60.36,10800.0,34.9335,34.9451,34.8642,34.8757,10800.0
2011-10-21 15:30:00,60.31,60.44,60.31,60.37,13600.0,34.8468,34.9219,34.8468,34.8815,13600.0
2011-10-21 15:35:00,60.35,60.4,60.29,60.35,20400.0,34.8699,34.8988,34.8353,34.8699,20400.0
2011-10-21 15:40:00,60.35,60.4,60.23,60.32,16800.0,34.8699,34.8988,34.8006,34.8526,16800.0
2011-10-21 15:45:00,60.33,60.49,60.28,60.45,26900.0,34.8584,34.9508,34.8295,34.9277,26900.0
2011-10-21 15:50:00,60.46,60.73,60.4,60.66,40900.0,34.9335,35.0895,34.8988,35.0491,40900.0
2011-10-21 15:55:00,60.63,60.85,60.56,60.77,76000.0,35.0317,35.1588,34.9913,35.1126,76000.0
2011-10-24 09:30:00,61.0,61.0,60.65,60.96,9600.0,35.2455,35.2455,35.0433,35.2224,9600.0
2011-10-24 09:35:00,60.92,61.0,60.86,60.9,6700.0,35.1993,35.2455,35.1646,35.1877,6700.0
2011-10-24 09:40:00,60.93,61.37,60.9,61.37,14200.0,35.2051,35.4593,35.1877,35.4593,14200.0
2011-10-24 09:45:00,61.35,61.62,61.28,61.62,11600.0,35.4477,35.6037,35.4073,35.6037,11600.0
2011-10-24 09:50:00,61.63,61.91,61.58,61.8,17600.0,35.6095,35.7713,35.5806,35.7077,17600.0
2011-10-24 09:55:00,61.81,61.96,61.8,61.9,3700.0,35.7135,35.8002,35.7077,35.7655,3700.0
2011-10-24 10:00:00,61.89,61.89,61.57,61.61,10200.0,35.7597,35.7597,35.5749,35.598,10200.0
2011-10-24 10:05:00,61.63,61.8,61.63,61.8,7900.0,35.6095,35.7077,35.6095,35.7077,7900.0
2011-10-24 10:10:00,61.83,61.83,61.65,61.65,3000.0,35.7251,35.7251,35.6211,35.6211,3000.0
2011-10-24 10:15:00,61.64,61.78,61.62,61.73,5300.0,35.6153,35.6962,35.6037,35.6673,5300.0
2011-10-24 10:20:00,61.73,61.73,61.37,61.45,9200.0,35.6673,35.6673,35.4593,35.5055,9200.0
2011-10-24 10:25:00,61.45,61.56,61.34,61.35,21800.0,35.5055,35.5691,35.442,35.4477,21800.0
2011-10-24 10:30:00,61.35,61.49,61.33,61.49,10200.0,35.4477,35.5286,35.4362,35.5286,10200.0
2011-10-24 10:35:00,61.5,61.72,61.45,61.68,13600.0,35.5344,35.6615,35.5055,35.6384,13600.0
2011-10-24 10:40:00,61.68,61.83,61.64,61.83,9400.0,35.6384,35.7251,35.6153,35.7251,9400.0
2011-10-24 10:45:00,61.81,61.91,61.79,61.91,18200.0,35.7135,35.7713,35.702,35.7713,18200.0
2011-10-24 10:50:00,61.92,62.06,61.91,62.06,7200.0,35.7771,35.858,35.7713,35.858,7200.0
2011-10-24 10:55:00,62.02,62.11,62.0,62.05,13200.0,35.8349,35.8869,35.8233,35.8522,13200.0
2011-10-24 11:00:00,62.04,62.21,62.04,62.09,13600.0,35.8464,35.9446,35.8464,35.8753,13600.0
2011-10-24 11:05:00,62.1,62.31,62.1,62.19,13700.0,35.8811,36.0024,35.8811,35.9331,13700.0
2011-10-24 11:10:00,62.22,62.31,62.18,62.28,10300.0,35.9504,36.0024,35.9273,35.9851,10300.0
2011-10-24 11:15:00,62.31,62.38,62.2,62.22,33500.0,36.0024,36.0429,35.9389,35.9504,33500.0
2011-10-24 11:20:00,62.23,62.23,62.0,62.01,10500.0,35.9562,35.9562,35.8233,35.8291,10500.0
2011-10-24 11:25:00,62.03,62.09,61.93,62.01,37000.0,35.8406,35.8753,35.7829,35.8291,37000.0
2011-10-24 11:30:00,62.02,62.23,62.02,62.19,10600.0,35.8349,35.9562,35.8349,35.9331,10600.0
2011-10-24 11:35:00,62.19,62.3,62.1,62.1,28500.0,35.9331,35.9966,35.8811,35.8811,28500.0
2011-10-24 11:40:00,62.13,62.34,62.07,62.34,46300.0,35.8984,36.0198,35.8637,36.0198,46300.0
2011-10-24 11:45:00,62.36,62.75,62.31,62.72,14500.0,36.0313,36.2567,36.0024,36.2393,14500.0
2011-10-24 11:50:00,62.72,62.73,62.63,62.66,11000.0,36.2393,36.2451,36.1873,36.2046,11000.0
2011-10-24 11:55:00,62.66,62.67,62.51,62.53,9800.0,36.2046,36.2104,36.118,36.1295,9800.0
2011-10-24 12:00:00,62.53,62.63,62.4,62.52,19400.0,36.1295,36.1873,36.0544,36.1238,19400.0
2011-10-24 12:05:00,62.6,62.64,62.54,62.62,6300.0,36.17,36.1931,36.1353,36.1815,6300.0
2011-10-24 12:10:00,62.62,62.68,62.53,62.54,7600.0,36.1815,36.2162,36.1295,36.1353,7600.0
2011-10-24 12:15:00,62.54,62.6,62.51,62.57,3400.0,36.1353,36.17,36.118,36.1526,3400.0
2011-10-24 12:20:00,62.58,62.65,62.5,62.52,7900.0,36.1584,36.1989,36.1122,36.1238,7900.0
2011-10-24 12:25:00,62.52,62.56,62.44,62.44,5300.0,36.1238,36.1469,36.0775,36.0775,5300.0
2011-10-24 12:30:00,62.52,62.56,62.44,62.52,8300.0,36.1238,36.1469,36.0775,36.1238,8300.0
2011-10-24 12:35:00,62.51,62.55,62.41,62.48,7200.0,36.118,36.1411,36.0602,36.1006,7200.0
2011-10-24 12:40:00,62.53,62.6,62.47,62.55,6500.0,36.1295,36.17,36.0949,36.1411,6500.0
2011-10-24 12:45:00,62.57,62.6,62.53,62.58,3500.0,36.1526,36.17,36.1295,36.1584,3500.0
2011-10-24 12:50:00,62.58,62.63,62.56,62.61,5200.0,36.1584,36.1873,36.1469,36.1758,5200.0
2011-10-24 12:55:00,62.59,62.64,62.57,62.63,9300.0,36.1642,36.1931,36.1526,36.1873,9300.0
2011-10-24 13:00:00,62.65,62.7,62.6,62.63,3700.0,36.1989,36.2278,36.17,36.1873,3700.0
2011-10-24 13:05:00,62.63,62.68,62.58,62.62,6100.0,36.1873,36.2162,36.1584,36.1815,6100.0
2011-10-24 13:10:00,62.62,62.69,62.59,62.67,2900.0,36.1815,36.222,36.1642,36.2104,2900.0
2011-10-24 13:15:00,62.69,62.74,62.66,62.66,7400.0,36.222,36.2509,36.2046,36.2046,7400.0
2011-10-24 13:20:00,62.66,62.67,62.62,62.67,2400.0,36.2046,36.2104,36.1815,36.2104,2400.0
2011-10-24 13:25:00,62.7,62.7,62.58,62.6,4900.0,36.2278,36.2278,36.1584,36.17,4900.0
2011-10-24 13:30:00,62.62,62.62,62.55,62.55,3100.0,36.1815,36.1815,36.1411,36.1411,3100.0
2011-10-24 13:35:00,62.58,62.58,62.5,62.51,6400.0,36.1584,36.1584,36.1122,36.118,6400.0
2011-10-24 13:40:00,62.52,62.66,62.48,62.61,14300.0,36.1238,36.2046,36.1006,36.1758,14300.0
2011-10-24 13:45:00,62.63,62.76,62.61,62.71,8100.0,36.1873,36.2624,36.1758,36.2335,8100.0
2011-10-24 13:50:00,62.72,62.72,62.61,62.67,11900.0,36.2393,36.2393,36.1758,36.2104,11900.0
2011-10-24 13:55:00,62.7,62.75,62.66,62.72,26700.0,36.2278,36.2567,36.2046,36.2393,26700.0
2011-10-24 14:00:00,62.72,62.84,62.71,62.81,11100.0,36.2393,36.3087,36.2335,36.2913,11100.0
2011-10-24 14:05:00,62.81,62.93,62.76,62.86,13700.0,36.2913,36.3607,36.2624,36.3202,13700.0
2011-10-24 14:10:00,62.89,62.89,62.62,62.65,4200.0,36.3375,36.3375,36.1815,36.1989,4200.0
2011-10-24 14:15:00,62.66,62.7,62.63,62.64,5600.0,36.2046,36.2278,36.1873,36.1931,5600.0
2011-10-24 14:20:00,62.66,62.72,62.59,62.59,9900.0,36.2046,36.2393,36.1642,36.1642,9900.0
2011-10-24 14:25:00,62.6,62.77,62.6,62.76,6700.0,36.17,36.2682,36.17,36.2624,6700.0
2011-10-24 14:30:00,62.76,62.96,62.75,62.94,39100.0,36.2624,36.378,36.2567,36.3664,39100.0
2011-10-24 14:35:00,62.94,63.0,62.88,62.93,55600.0,36.3664,36.4011,36.3318,36.3607,55600.0
2011-10-24 14:40:00,62.92,63.06,62.92,63.0,40300.0,36.3549,36.4358,36.3549,36.4011,40300.0
2011-10-24 14:45:00,63.03,63.11,62.98,63.09,17500.0,36.4184,36.4647,36.3895,36.4531,17500.0
2011-10-24 14:50:00,63.07,63.19,63.05,63.15,11100.0,36.4415,36.5109,36.43,36.4878,11100.0
2011-10-24 14:55:00,63.12,63.42,63.12,63.37,38200.0,36.4704,36.6438,36.4704,36.6149,38200.0
2011-10-24 15:00:00,63.38,63.56,63.37,63.55,50600.0,36.6207,36.7247,36.6149,36.7189,50600.0
2011-10-24 15:05:00,63.51,63.59,63.41,63.55,30300.0,36.6958,36.742,36.638,36.7189,30300.0
2011-10-24 15:10:00,63.55,63.59,63.46,63.53,19700.0,36.7189,36.742,36.6669,36.7073,19700.0
2011-10-24 15:15:00,63.53,63.53,63.41,63.51,34800.0,36.7073,36.7073,36.638,36.6958,34800.0
2011-10-24 15:20:00,63.5,63.5,63.37,63.41,14300.0,36.69,36.69,36.6149,36.638,14300.0
2011-10-24 15:25:00,63.42,63.55,63.35,63.37,81100.0,36.6438,36.7189,36.6033,36.6149,81100.0
2011-10-24 15:30:00,63.36,63.51,63.33,63.39,19600.0,36.6091,36.6958,36.5918,36.6264,19600.0
2011-10-24 15:35:00,63.4,63.55,63.4,63.46,18200.0,36.6322,36.7189,36.6322,36.6669,18200.0
2011-10-24 15:40:00,63.47,63.59,63.45,63.48,21500.0,36.6727,36.742,36.6611,36.6784,21500.0
2011-10-24 15:45:00,63.48,63.5,63.26,63.26,42700.0,36.6784,36.69,36.5513,36.5513,42700.0
2011-10-24 15:50:00,63.25,63.3,63.05,63.18,58700.0,36.5455,36.5744,36.43,36.5051,58700.0
2011-10-24 15:55:00,63.17,63.49,63.12,63.43,81000.0,36.4993,36.6842,36.4704,36.6496,81000.0
2011-10-25 09:30:00,63.35,63.35,62.78,62.78,8700.0,36.6033,36.6033,36.274,36.274,8700.0
2011-10-25 09:35:00,62.72,62.94,62.42,62.73,8500.0,36.2393,36.3664,36.066,36.2451,8500.0
2011-10-25 09:40:00,62.73,62.74,62.33,62.33,5000.0,36.2451,36.2509,36.014,36.014,5000.0
2011-10-25 09:45:00,62.35,62.38,62.05,62.21,16100.0,36.0255,36.0429,35.8522,35.9446,16100.0
2011-10-25 09:50:00,62.27,62.4,62.18,62.35,9300.0,35.9793,36.0544,35.9273,36.0255,9300.0
2011-10-25 09:55:00,62.35,62.35,62.15,62.18,3600.0,36.0255,36.0255,35.91,35.9273,3600.0
2011-10-25 10:00:00,62.18,62.3,62.06,62.3,9900.0,35.9273,35.9966,35.858,35.9966,9900.0
2011-10-25 10:05:00,62.38,62.44,62.2,62.39,7200.0,36.0429,36.0775,35.9389,36.0486,7200.0
2011-10-25 10:10:00,62.37,62.4,62.21,62.21,13600.0,36.0371,36.0544,35.9446,35.9446,13600.0
2011-10-25 10:15:00,62.2,62.2,61.98,62.05,20800.0,35.9389,35.9389,35.8117,35.8522,20800.0
2011-10-25 10:20:00,62.08,62.19,61.89,61.94,23000.0,35.8695,35.9331,35.7597,35.7886,23000.0
2011-10-25 10:25:00,61.93,62.07,61.9,62.01,13100.0,35.7829,35.8637,35.7655,35.8291,13100.0
2011-10-25 10:30:00,62.01,62.06,61.93,61.98,16300.0,35.8291,35.858,35.7829,35.8117,16300.0
2011-10-25 10:35:00,61.97,62.09,61.96,62.08,14700.0,35.806,35.8753,35.8002,35.8695,14700.0
2011-10-25 10:40:00,62.08,62.15,62.02,62.02,11000.0,35.8695,35.91,35.8349,35.8349,11000.0
2011-10-25 10:45:00,62.05,62.07,61.95,62.06,12700.0,35.8522,35.8637,35.7944,35.858,12700.0
2011-10-25 10:50:00,62.05,62.05,61.85,61.96,8700.0,35.8522,35.8522,35.7366,35.8002,8700.0
2011-10-25 10:55:00,61.94,61.95,61.84,61.85,8700.0,35.7886,35.7944,35.7309,35.7366,8700.0
2011-10-25 11:00:00,61.85,61.95,61.83,61.93,11200.0,35.7366,35.7944,35.7251,35.7829,11200.0
2011-10-25 11:05:00,61.92,61.94,61.82,61.88,12000.0,35.7771,35.7886,35.7193,35.754,12000.0
2011-10-25 11:10:00,61.92,61.92,61.81,61.82,7200.0,35.7771,35.7771,35.7135,35.7193,7200.0
2011-10-25 11:15:00,61.82,61.86,61.78,61.81,11000.0,35.7193,35.7424,35.6962,35.7135,11000.0
2011-10-25 11:20:00,61.77,62.03,61.77,62.03,5000.0,35.6904,35.8406,35.6904,35.8406,5000.0
2011-10-25 11:25:00,62.04,62.2,61.97,62.2,7400.0,35.8464,35.9389,35.806,35.9389,7400.0
2011-10-25 11:30:00,62.14,62.22,62.11,62.13,10300.0,35.9042,35.9504,35.8869,35.8984,10300.0
2011-10-25 11:35:00,62.0,62.19,62.0,62.06,5100.0,35.8233,35.9331,35.8233,35.858,5100.0
2011-10-25 11:40:00,62.05,62.07,61.95,61.96,4700.0,35.8522,35.8637,35.7944,35.8002,4700.0
2011-10-25 11:45:00,61.96,62.11,61.93,62.07,8200.0,35.8002,35.8869,35.7829,35.8637,8200.0
2011-10-25 11:50:00,62.02,62.09,62.0,62.05,4800.0,35.8349,35.8753,35.8233,35.8522,4800.0
2011-10-25 11:55:00,62.04,62.11,62.0,62.02,3300.0,35.8464,35.8869,35.8233,35.8349,3300.0
2011-10-25 12:00:00,62.0,62.0,61.91,61.94,12900.0,35.8233,35.8233,35.7713,35.7886,12900.0
2011-10-25 12:05:00,61.93,62.14,61.92,62.04,12800.0,35.7829,35.9042,35.7771,35.8464,12800.0
2011-10-25 12:10:00,62.05,62.05,61.94,61.95,7100.0,35.8522,35.8522,35.7886,35.7944,7100.0
2011-10-25 12:15:00,61.94,61.99,61.89,61.98,7700.0,35.7886,35.8175,35.7597,35.8117,7700.0
2011-10-25 12:20:00,61.98,62.04,61.98,62.03,5600.0,35.8117,35.8464,35.8117,35.8406,5600.0
2011-10-25 12:25:00,62.02,62.2,61.99,62.2,7800.0,35.8349,35.9389,35.8175,35.9389,7800.0
2011-10-25 12:30:00,62.17,62.23,62.1,62.1,3600.0,35.9215,35.9562,35.8811,35.8811,3600.0
2011-10-25 12:35:00,62.1,62.16,62.07,62.11,3900.0,35.8811,35.9158,35.8637,35.8869,3900.0
2011-10-25 12:40:00,62.11,62.13,61.92,61.96,4500.0,35.8869,35.8984,35.7771,35.8002,4500.0
2011-10-25 12:45:00,61.97,61.98,61.89,61.92,3600.0,35.806,35.8117,35.7597,35.7771,3600.0
2011-10-25 12:50:00,61.92,61.98,61.9,61.98,9300.0,35.7771,35.8117,35.7655,35.8117,9300.0
2011-10-25 12:55:00,61.98,62.07,61.98,62.05,2600.0,35.8117,35.8637,35.8117,35.8522,2600.0
2011-10-25 13:00:00,62.03,62.15,62.03,62.13,7700.0,35.8406,35.91,35.8406,35.8984,7700.0
2011-10-25 13:05:00,62.13,62.32,62.08,62.32,5900.0,35.8984,36.0082,35.8695,36.0082,5900.0
2011-10-25 13:10:00,62.32,62.32,62.25,62.27,7400.0,36.0082,36.0082,35.9678,35.9793,7400.0
2011-10-25 13:15:00,62.25,62.3,62.18,62.22,17400.0,35.9678,35.9966,35.9273,35.9504,17400.0
2011-10-25 13:20:00,62.18,62.32,62.18,62.21,17900.0,35.9273,36.0082,35.9273,35.9446,17900.0
2011-10-25 13:25:00,62.23,62.23,62.15,62.18,3400.0,35.9562,35.9562,35.91,35.9273,3400.0
2011-10-25 13:30:00,62.17,62.17,62.08,62.12,3500.0,35.9215,35.9215,35.8695,35.8926,3500.0
2011-10-25 13:35:00,62.12,62.28,62.12,62.27,5000.0,35.8926,35.9851,35.8926,35.9793,5000.0
2011-10-25 13:40:00,62.24,62.24,62.16,62.23,2800.0,35.962,35.962,35.9158,35.9562,2800.0
2011-10-25 13:45:00,62.22,62.3,62.21,62.29,4900.0,35.9504,35.9966,35.9446,35.9909,4900.0
2011-10-25 13:50:00,62.3,62.41,62.27,62.28,6100.0,35.9966,36.0602,35.9793,35.9851,6100.0
2011-10-25 13:55:00,62.28,62.3,62.19,62.23,11400.0,35.9851,35.9966,35.9331,35.9562,11400.0
2011-10-25 14:00:00,62.23,62.23,62.11,62.21,10400.0,35.9562,35.9562,35.8869,35.9446,10400.0
2011-10-25 14:05:00,62.19,62.27,62.18,62.2,7500.0,35.9331,35.9793,35.9273,35.9389,7500.0
2011-10-25 14:10:00,62.23,62.28,62.16,62.16,5800.0,35.9562,35.9851,35.9158,35.9158,5800.0
2011-10-25 14:15:00,62.14,62.21,62.12,62.16,5100.0,35.9042,35.9446,35.8926,35.9158,5100.0
2011-10-25 14:20:00,62.17,62.27,62.12,62.25,7500.0,35.9215,35.9793,35.8926,35.9678,7500.0
2011-10-25 14:25:00,62.24,62.25,62.0,62.02,9600.0,35.962,35.9678,35.8233,35.8349,9600.0
2011-10-25 14:30:00,62.03,62.05,61.91,61.92,11300.0,35.8406,35.8522,35.7713,35.7771,11300.0
2011-10-25 14:35:00,61.94,61.98,61.92,61.94,12100.0,35.7886,35.8117,35.7771,35.7886,12100.0
2011-10-25 14:40:00,61.95,62.03,61.9,62.01,11800.0,35.7944,35.8406,35.7655,35.8291,11800.0
2011-10-25 14:45:00,62.02,62.04,61.97,61.99,14700.0,35.8349,35.8464,35.806,35.8175,14700.0
2011-10-25 14:50:00,61.98,62.01,61.96,62.0,8400.0,35.8117,35.8291,35.8002,35.8233,8400.0
2011-10-25 14:55:00,61.98,62.02,61.97,61.99,7100.0,35.8117,35.8349,35.806,35.8175,7100.0
2011-10-25 15:00:00,62.01,62.03,61.95,61.99,20100.0,35.8291,35.8406,35.7944,35.8175,20100.0
2011-10-25 15:05:00,62.0,62.07,61.98,62.02,16300.0,35.8233,35.8637,35.8117,35.8349,16300.0
2011-10-25 15:10:00,62.02,62.03,61.97,61.98,10800.0,35.8349,35.8406,35.806,35.8117,10800.0
2011-10-25 15:15:00,61.99,62.04,61.92,61.95,91000.0,35.8175,35.8464,35.7771,35.7944,91000.0
2011-10-25 15:20:00,61.94,62.05,61.91,61.94,46200.0,35.7886,35.8522,35.7713,35.7886,46200.0
2011-10-25 15:25:00,61.94,62.01,61.92,61.98,15000.0,35.7886,35.8291,35.7771,35.8117,15000.0
2011-10-25 15:30:00,61.98,62.03,61.92,61.97,18600.0,35.8117,35.8406,35.7771,35.806,18600.0
2011-10-25 15:35:00,61.99,62.0,61.87,61.95,17800.0,35.8175,35.8233,35.7482,35.7944,17800.0
2011-10-25 15:40:00,61.93,62.1,61.9,62.02,33400.0,35.7829,35.8811,35.7655,35.8349,33400.0
2011-10-25 15:45:00,62.03,62.03,61.85,61.86,37000.0,35.8406,35.8406,35.7366,35.7424,37000.0
2011-10-25 15:50:00,61.89,62.04,61.83,61.85,54800.0,35.7597,35.8464,35.7251,35.7366,54800.0
2011-10-25 15:55:00,61.88,61.89,61.71,61.81,53800.0,35.754,35.7597,35.6557,35.7135,53800.0
2011-10-26 09:30:00,62.21,62.9,62.06,62.15,9500.0,35.9446,36.3433,35.858,35.91,9500.0
2011-10-26 09:35:00,62.15,62.18,61.93,61.93,4100.0,35.91,35.9273,35.7829,35.7829,4100.0
2011-10-26 09:40:00,61.93,61.98,61.76,61.76,9900.0,35.7829,35.8117,35.6846,35.6846,9900.0
2011-10-26 09:45:00,61.73,61.89,61.54,61.62,9000.0,35.6673,35.7597,35.5575,35.6037,9000.0
2011-10-26 09:50:00,61.52,61.67,61.49,61.55,14500.0,35.546,35.6326,35.5286,35.5633,14500.0
2011-10-26 09:55:00,61.61,61.61,61.35,61.44,4900.0,35.598,35.598,35.4477,35.4997,4900.0
2011-10-26 10:00:00,61.44,61.44,61.25,61.33,4400.0,35.4997,35.4997,35.39,35.4362,4400.0
2011-10-26 10:05:00,61.31,61.31,60.76,60.78,56900.0,35.4246,35.4246,35.1068,35.1184,56900.0
2011-10-26 10:10:00,60.79,60.8,60.29,60.31,71300.0,35.1242,35.1299,34.8353,34.8468,71300.0
2011-10-26 10:15:00,60.3,60.51,60.27,60.31,32600.0,34.8411,34.9624,34.8237,34.8468,32600.0
2011-10-26 10:20:00,60.3,60.39,60.2,60.3,31600.0,34.8411,34.8931,34.7833,34.8411,31600.0
2011-10-26 10:25:00,60.28,60.52,60.22,60.52,17500.0,34.8295,34.9682,34.7948,34.9682,17500.0
2011-10-26 10:30:00,60.5,60.53,60.37,60.38,40000.0,34.9566,34.9739,34.8815,34.8873,40000.0
2011-10-26 10:35:00,60.36,60.51,60.36,60.5,40800.0,34.8757,34.9624,34.8757,34.9566,40800.0
2011-10-26 10:40:00,60.52,60.65,60.51,60.52,13400.0,34.9682,35.0433,34.9624,34.9682,13400.0
2011-10-26 10:45:00,60.52,60.52,60.27,60.31,17800.0,34.9682,34.9682,34.8237,34.8468,17800.0
2011-10-26 10:50:00,60.28,60.52,60.28,60.49,10100.0,34.8295,34.9682,34.8295,34.9508,10100.0
2011-10-26 10:55:00,60.5,60.57,60.45,60.57,10700.0,34.9566,34.9971,34.9277,34.9971,10700.0
2011-10-26 11:00:00,60.6,60.67,60.52,60.63,18900.0,35.0144,35.0548,34.9682,35.0317,18900.0
2011-10-26 11:05:00,60.63,60.63,60.43,60.44,22200.0,35.0317,35.0317,34.9162,34.9219,22200.0
2011-10-26 11:10:00,60.44,60.48,60.42,60.46,21400.0,34.9219,34.9451,34.9104,34.9335,21400.0
2011-10-26 11:15:00,60.45,60.45,60.35,60.38,22900.0,34.9277,34.9277,34.8699,34.8873,22900.0
2011-10-26 11:20:00,60.38,60.42,60.32,60.39,20400.0,34.8873,34.9104,34.8526,34.8931,20400.0
2011-10-26 11:25:00,60.35,60.49,60.35,60.47,28400.0,34.8699,34.9508,34.8699,34.9393,28400.0
2011-10-26 11:30:00,60.47,60.72,60.46,60.59,7100.0,34.9393,35.0837,34.9335,35.0086,7100.0
2011-10-26 11:35:00,60.54,60.59,60.45,60.47,6200.0,34.9797,35.0086,34.9277,34.9393,6200.0
2011-10-26 11:40:00,60.47,60.69,60.47,60.63,10600.0,34.9393,35.0664,34.9393,35.0317,10600.0
2011-10-26 11:45:00,60.65,60.8,60.65,60.68,10100.0,35.0433,35.1299,35.0433,35.0606,10100.0
2011-10-26 11:50:00,60.71,60.84,60.71,60.84,11000.0,35.0779,35.1531,35.0779,35.1531,11000.0
2011-10-26 11:55:00,60.87,60.87,60.75,60.77,5100.0,35.1704,35.1704,35.1011,35.1126,5100.0
2011-10-26 12:00:00,60.83,60.85,60.75,60.8,10100.0,35.1473,35.1588,35.1011,35.1299,10100.0
2011-10-26 12:05:00,60.76,60.81,60.71,60.77,5200.0,35.1068,35.1357,35.0779,35.1126,5200.0
2011-10-26 12:10:00,60.75,60.79,60.71,60.74,6200.0,35.1011,35.1242,35.0779,35.0953,6200.0
2011-10-26 12:15:00,60.74,60.82,60.73,60.79,3100.0,35.0953,35.1415,35.0895,35.1242,3100.0
2011-10-26 12:20:00,60.8,60.82,60.69,60.75,8900.0,35.1299,35.1415,35.0664,35.1011,8900.0
2011-10-26 12:25:00,60.73,60.85,60.72,60.83,8700.0,35.0895,35.1588,35.0837,35.1473,8700.0
2011-10-26 12:30:00,60.85,60.89,60.73,60.78,15000.0,35.1588,35.182,35.0895,35.1184,15000.0
2011-10-26 12:35:00,60.78,60.84,60.73,60.73,14000.0,35.1184,35.1531,35.0895,35.0895,14000.0
2011-10-26 12:40:00,60.68,60.73,60.59,60.69,9800.0,35.0606,35.0895,35.0086,35.0664,9800.0
2011-10-26 12:45:00,60.68,60.71,60.59,60.66,19200.0,35.0606,35.0779,35.0086,35.0491,19200.0
2011-10-26 12:50:00,60.67,60.67,60.59,60.64,10600.0,35.0548,35.0548,35.0086,35.0375,10600.0
2011-10-26 12:55:00,60.65,60.68,60.58,60.65,13400.0,35.0433,35.0606,35.0028,35.0433,13400.0
2011-10-26 13:00:00,60.65,60.65,60.52,60.58,12500.0,35.0433,35.0433,34.9682,35.0028,12500.0
2011-10-26 13:05:00,60.59,60.61,60.43,60.46,18700.0,35.0086,35.0202,34.9162,34.9335,18700.0
2011-10-26 13:10:00,60.5,60.57,60.5,60.56,6200.0,34.9566,34.9971,34.9566,34.9913,6200.0
2011-10-26 13:15:00,60.56,60.64,60.56,60.6,15400.0,34.9913,35.0375,34.9913,35.0144,15400.0
2011-10-26 13:20:00,60.6,60.61,60.46,60.5,12900.0,35.0144,35.0202,34.9335,34.9566,12900.0
2011-10-26 13:25:00,60.5,60.64,60.44,60.64,7700.0,34.9566,35.0375,34.9219,35.0375,7700.0
2011-10-26 13:30:00,60.69,60.83,60.67,60.76,12600.0,35.0664,35.1473,35.0548,35.1068,12600.0
2011-10-26 13:35:00,60.78,60.82,60.64,60.64,21800.0,35.1184,35.1415,35.0375,35.0375,21800.0
2011-10-26 13:40:00,60.68,60.72,60.58,60.65,13100.0,35.0606,35.0837,35.0028,35.0433,13100.0
2011-10-26 13:45:00,60.7,60.74,60.63,60.63,25900.0,35.0722,35.0953,35.0317,35.0317,25900.0
2011-10-26 13:50:00,60.64,60.8,60.64,60.73,23100.0,35.0375,35.1299,35.0375,35.0895,23100.0
2011-10-26 13:55:00,60.73,60.75,60.6,60.7,19100.0,35.0895,35.1011,35.0144,35.0722,19100.0
2011-10-26 14:00:00,60.73,60.78,60.69,60.69,9000.0,35.0895,35.1184,35.0664,35.0664,9000.0
2011-10-26 14:05:00,60.69,60.77,60.63,60.75,7700.0,35.0664,35.1126,35.0317,35.1011,7700.0
2011-10-26 14:10:00,60.77,60.78,60.64,60.7,16000.0,35.1126,35.1184,35.0375,35.0722,16000.0
2011-10-26 14:15:00,60.73,60.74,60.58,60.7,8800.0,35.0895,35.0953,35.0028,35.0722,8800.0
2011-10-26 14:20:00,60.71,60.74,60.66,60.71,7000.0,35.0779,35.0953,35.0491,35.0779,7000.0
2011-10-26 14:25:00,60.69,60.76,60.67,60.7,13300.0,35.0664,35.1068,35.0548,35.0722,13300.0
2011-10-26 14:30:00,60.65,60.77,60.65,60.72,18900.0,35.0433,35.1126,35.0433,35.0837,18900.0
2011-10-26 14:35:00,60.71,60.75,60.66,60.73,11400.0,35.0779,35.1011,35.0491,35.0895,11400.0
2011-10-26 14:40:00,60.75,60.75,60.63,60.74,15000.0,35.1011,35.1011,35.0317,35.0953,15000.0
2011-10-26 14:45:00,60.69,60.74,60.58,60.65,20000.0,35.0664,35.0953,35.0028,35.0433,20000.0
2011-10-26 14:50:00,60.65,60.67,60.55,60.61,14400.0,35.0433,35.0548,34.9855,35.0202,14400.0
2011-10-26 14:55:00,60.61,60.71,60.58,60.66,21600.0,35.0202,35.0779,35.0028,35.0491,21600.0
2011-10-26 15:00:00,60.67,60.77,60.64,60.75,16000.0,35.0548,35.1126,35.0375,35.1011,16000.0
2011-10-26 15:05:00,60.75,60.82,60.6,60.6,21600.0,35.1011,35.1415,35.0144,35.0144,21600.0
2011-10-26 15:10:00,60.59,60.73,60.56,60.72,24600.0,35.0086,35.0895,34.9913,35.0837,24600.0
2011-10-26 15:15:00,60.72,60.76,60.66,60.71,27200.0,35.0837,35.1068,35.0491,35.0779,27200.0
2011-10-26 15:20:00,60.71,60.75,60.6,60.71,33700.0,35.0779,35.1011,35.0144,35.0779,33700.0
2011-10-26 15:25:00,60.7,60.83,60.68,60.72,30900.0,35.0722,35.1473,35.0606,35.0837,30900.0
2011-10-26 15:30:00,60.72,60.83,60.72,60.76,49800.0,35.0837,35.1473,35.0837,35.1068,49800.0
2011-10-26 15:35:00,60.77,60.87,60.76,60.83,43500.0,35.1126,35.1704,35.1068,35.1473,43500.0
2011-10-26 15:40:00,60.83,60.88,60.71,60.83,44500.0,35.1473,35.1762,35.0779,35.1473,44500.0
2011-10-26 15:45:00,60.8,60.83,60.66,60.77,100900.0,35.1299,35.1473,35.0491,35.1126,100900.0
2011-10-26 15:50:00,60.79,60.83,60.75,60.8,311000.0,35.1242,35.1473,35.1011,35.1299,311000.0
2011-10-26 15:55:00,60.8,60.85,60.76,60.79,136900.0,35.1299,35.1588,35.1068,35.1242,136900.0
2011-10-27 09:30:00,65.01,65.01,62.64,62.79,24600.0,37.5625,37.5625,36.1931,36.2798,24600.0
2011-10-27 09:35:00,62.96,63.0,62.66,62.66,14100.0,36.378,36.4011,36.2046,36.2046,14100.0
2011-10-27 09:40:00,62.65,62.65,62.0,62.0,21400.0,36.1989,36.1989,35.8233,35.8233,21400.0
2011-10-27 09:45:00,62.1,62.29,61.91,62.04,18600.0,35.8811,35.9909,35.7713,35.8464,18600.0
2011-10-27 09:50:00,62.03,62.11,61.85,61.85,19800.0,35.8406,35.8869,35.7366,35.7366,19800.0
2011-10-27 09:55:00,61.83,62.06,61.36,61.36,21800.0,35.7251,35.858,35.4535,35.4535,21800.0
2011-10-27 10:00:00,61.44,61.72,61.43,61.56,22900.0,35.4997,35.6615,35.494,35.5691,22900.0
2011-10-27 10:05:00,61.56,61.99,61.17,61.36,37400.0,35.5691,35.8175,35.3437,35.4535,37400.0
2011-10-27 10:10:00,61.39,61.39,60.99,61.03,17400.0,35.4708,35.4708,35.2397,35.2628,17400.0
2011-10-27 10:15:00,61.06,61.36,61.01,61.31,6200.0,35.2802,35.4535,35.2513,35.4246,6200.0
2011-10-27 10:20:00,61.33,61.83,61.33,61.78,11500.0,35.4362,35.7251,35.4362,35.6962,11500.0
2011-10-27 10:25:00,61.84,61.87,61.63,61.68,9500.0,35.7309,35.7482,35.6095,35.6384,9500.0
2011-10-27 10:30:00,61.68,61.88,61.67,61.68,6500.0,35.6384,35.754,35.6326,35.6384,6500.0
2011-10-27 10:35:00,61.69,61.7,61.5,61.57,7100.0,35.6442,35.65,35.5344,35.5749,7100.0
2011-10-27 10:40:00,61.57,61.83,61.52,61.8,14800.0,35.5749,35.7251,35.546,35.7077,14800.0
2011-10-27 10:45:00,61.79,61.8,61.54,61.56,6600.0,35.702,35.7077,35.5575,35.5691,6600.0
2011-10-27 10:50:00,61.55,61.75,61.55,61.69,4800.0,35.5633,35.6789,35.5633,35.6442,4800.0
2011-10-27 10:55:00,61.64,61.78,61.6,61.75,7300.0,35.6153,35.6962,35.5922,35.6789,7300.0
2011-10-27 11:00:00,61.71,61.84,61.71,61.8,20400.0,35.6557,35.7309,35.6557,35.7077,20400.0
2011-10-27 11:05:00,61.83,62.0,61.58,61.73,33600.0,35.7251,35.8233,35.5806,35.6673,33600.0
2011-10-27 11:10:00,61.73,61.81,61.7,61.73,7100.0,35.6673,35.7135,35.65,35.6673,7100.0
2011-10-27 11:15:00,61.73,61.91,61.69,61.79,6100.0,35.6673,35.7713,35.6442,35.702,6100.0
2011-10-27 11:20:00,61.79,61.93,61.76,61.85,8200.0,35.702,35.7829,35.6846,35.7366,8200.0
2011-10-27 11:25:00,61.87,61.87,61.79,61.81,3100.0,35.7482,35.7482,35.702,35.7135,3100.0
2011-10-27 11:30:00,61.81,61.9,61.77,61.84,33800.0,35.7135,35.7655,35.6904,35.7309,33800.0
2011-10-27 11:35:00,61.85,61.9,61.72,61.8,24300.0,35.7366,35.7655,35.6615,35.7077,24300.0
2011-10-27 11:40:00,61.78,61.92,61.78,61.87,9900.0,35.6962,35.7771,35.6962,35.7482,9900.0
2011-10-27 11:45:00,61.87,62.05,61.87,61.97,7400.0,35.7482,35.8522,35.7482,35.806,7400.0
2011-10-27 11:50:00,62.03,62.09,61.77,61.95,10600.0,35.8406,35.8753,35.6904,35.7944,10600.0
2011-10-27 11:55:00,61.99,62.05,61.84,61.99,15300.0,35.8175,35.8522,35.7309,35.8175,15300.0
2011-10-27 12:00:00,62.0,62.1,61.96,62.03,16400.0,35.8233,35.8811,35.8002,35.8406,16400.0
2011-10-27 12:05:00,62.01,62.07,61.83,61.94,24400.0,35.8291,35.8637,35.7251,35.7886,24400.0
2011-10-27 12:10:00,61.95,62.06,61.87,62.0,11600.0,35.7944,35.858,35.7482,35.8233,11600.0
2011-10-27 12:15:00,62.0,62.06,61.92,62.03,6600.0,35.8233,35.858,35.7771,35.8406,6600.0
2011-10-27 12:20:00,62.07,62.09,61.8,61.94,13000.0,35.8637,35.8753,35.7077,35.7886,13000.0
2011-10-27 12:25:00,61.94,62.03,61.93,61.93,2600.0,35.7886,35.8406,35.7829,35.7829,2600.0
2011-10-27 12:30:00,61.96,62.0,61.92,61.92,10700.0,35.8002,35.8233,35.7771,35.7771,10700.0
2011-10-27 12:35:00,61.95,62.01,61.85,61.87,17200.0,35.7944,35.8291,35.7366,35.7482,17200.0
2011-10-27 12:40:00,61.88,61.98,61.88,61.92,9500.0,35.754,35.8117,35.754,35.7771,9500.0
2011-10-27 12:45:00,61.91,61.96,61.89,61.95,5200.0,35.7713,35.8002,35.7597,35.7944,5200.0
2011-10-27 12:50:00,61.96,61.98,61.77,61.79,31900.0,35.8002,35.8117,35.6904,35.702,31900.0
2011-10-27 12:55:00,61.79,61.91,61.79,61.91,8700.0,35.702,35.7713,35.702,35.7713,8700.0
2011-10-27 13:00:00,61.95,61.98,61.85,61.91,10200.0,35.7944,35.8117,35.7366,35.7713,10200.0
2011-10-27 13:05:00,61.91,61.93,61.78,61.88,14200.0,35.7713,35.7829,35.6962,35.754,14200.0
2011-10-27 13:10:00,61.87,61.92,61.8,61.88,14800.0,35.7482,35.7771,35.7077,35.754,14800.0
2011-10-27 13:15:00,61.89,61.89,61.71,61.73,8900.0,35.7597,35.7597,35.6557,35.6673,8900.0
2011-10-27 13:20:00,61.75,61.93,61.73,61.82,21400.0,35.6789,35.7829,35.6673,35.7193,21400.0
2011-10-27 13:25:00,61.83,61.89,61.8,61.87,8300.0,35.7251,35.7597,35.7077,35.7482,8300.0
2011-10-27 13:30:00,61.89,61.92,61.89,61.91,7400.0,35.7597,35.7771,35.7597,35.7713,7400.0
2011-10-27 13:35:00,61.92,62.04,61.92,61.97,7900.0,35.7771,35.8464,35.7771,35.806,7900.0
2011-10-27 13:40:00,61.89,62.07,61.85,62.07,13500.0,35.7597,35.8637,35.7366,35.8637,13500.0
2011-10-27 13:45:00,62.16,62.16,62.03,62.05,9300.0,35.9158,35.9158,35.8406,35.8522,9300.0
2011-10-27 13:50:00,62.05,62.14,62.02,62.04,16300.0,35.8522,35.9042,35.8349,35.8464,16300.0
2011-10-27 13:55:00,62.04,62.23,62.02,62.22,30500.0,35.8464,35.9562,35.8349,35.9504,30500.0
2011-10-27 14:00:00,62.27,62.38,62.19,62.26,19300.0,35.9793,36.0429,35.9331,35.9735,19300.0
2011-10-27 14:05:00,62.25,62.39,61.85,61.9,45300.0,35.9678,36.0486,35.7366,35.7655,45300.0
2011-10-27 14:10:00,61.86,62.01,61.86,61.92,59000.0,35.7424,35.8291,35.7424,35.7771,59000.0
2011-10-27 14:15:00,61.96,62.21,61.96,62.21,10600.0,35.8002,35.9446,35.8002,35.9446,10600.0
2011-10-27 14:20:00,62.23,62.48,62.23,62.41,13900.0,35.9562,36.1006,35.9562,36.0602,13900.0
2011-10-27 14:25:00,62.43,62.46,62.26,62.46,12900.0,36.0718,36.0891,35.9735,36.0891,12900.0
2011-10-27 14:30:00,62.46,62.54,62.23,62.28,25700.0,36.0891,36.1353,35.9562,35.9851,25700.0
2011-10-27 14:35:00,62.31,62.58,62.29,62.55,18800.0,36.0024,36.1584,35.9909,36.1411,18800.0
2011-10-27 14:40:00,62.55,62.55,62.06,62.39,33400.0,36.1411,36.1411,35.858,36.0486,33400.0
2011-10-27 14:45:00,62.34,62.37,61.9,62.17,50400.0,36.0198,36.0371,35.7655,35.9215,50400.0
2011-10-27 14:50:00,62.17,62.54,61.92,62.1,44100.0,35.9215,36.1353,35.7771,35.8811,44100.0
2011-10-27 14:55:00,62.11,62.43,62.09,62.42,19200.0,35.8869,36.0718,35.8753,36.066,19200.0
2011-10-27 15:00:00,62.42,62.54,62.09,62.23,92900.0,36.066,36.1353,35.8753,35.9562,92900.0
2011-10-27 15:05:00,62.24,62.38,62.03,62.18,33200.0,35.962,36.0429,35.8406,35.9273,33200.0
2011-10-27 15:10:00,62.16,62.51,62.16,62.49,31300.0,35.9158,36.118,35.9158,36.1064,31300.0
2011-10-27 15:15:00,62.51,62.57,62.49,62.57,25100.0,36.118,36.1526,36.1064,36.1526,25100.0
2011-10-27 15:20:00,62.58,62.69,62.25,62.59,63100.0,36.1584,36.222,35.9678,36.1642,63100.0
2011-10-27 15:25:00,62.59,62.67,62.5,62.62,32800.0,36.1642,36.2104,36.1122,36.1815,32800.0
2011-10-27 15:30:00,62.63,62.81,62.62,62.81,58600.0,36.1873,36.2913,36.1815,36.2913,58600.0
2011-10-27 15:35:00,62.82,62.89,62.73,62.85,59400.0,36.2971,36.3375,36.2451,36.3144,59400.0
2011-10-27 15:40:00,62.87,63.14,62.85,63.14,71100.0,36.326,36.482,36.3144,36.482,71100.0
2011-10-27 15:45:00,63.12,63.18,63.0,63.14,81800.0,36.4704,36.5051,36.4011,36.482,81800.0
2011-10-27 15:50:00,63.14,63.15,62.84,62.91,86300.0,36.482,36.4878,36.3087,36.3491,86300.0
2011-10-27 15:55:00,62.9,63.03,62.77,62.96,180800.0,36.3433,36.4184,36.2682,36.378,180800.0
2011-10-28 09:30:00,62.38,62.92,62.37,62.53,20800.0,36.0429,36.3549,36.0371,36.1295,20800.0
2011-10-28 09:35:00,62.56,62.64,62.47,62.61,3200.0,36.1469,36.1931,36.0949,36.1758,3200.0
2011-10-28 09:40:00,63.1,63.12,62.86,62.92,9300.0,36.4589,36.4704,36.3202,36.3549,9300.0
2011-10-28 09:45:00,62.87,63.28,62.87,63.02,72400.0,36.326,36.5629,36.326,36.4127,72400.0
2011-10-28 09:50:00,63.02,63.27,63.01,63.15,21400.0,36.4127,36.5571,36.4069,36.4878,21400.0
2011-10-28 09:55:00,63.33,63.33,63.08,63.14,15800.0,36.5918,36.5918,36.4473,36.482,15800.0
2011-10-28 10:00:00,63.13,63.13,63.0,63.0,13300.0,36.4762,36.4762,36.4011,36.4011,13300.0
2011-10-28 10:05:00,62.99,63.0,62.85,62.85,12200.0,36.3953,36.4011,36.3144,36.3144,12200.0
2011-10-28 10:10:00,62.86,62.97,62.81,62.97,15400.0,36.3202,36.3838,36.2913,36.3838,15400.0
2011-10-28 10:15:00,62.92,62.97,62.84,62.85,14100.0,36.3549,36.3838,36.3087,36.3144,14100.0
2011-10-28 10:20:00,62.84,62.96,62.82,62.88,15400.0,36.3087,36.378,36.2971,36.3318,15400.0
2011-10-28 10:25:00,62.93,63.0,62.91,62.96,9900.0,36.3607,36.4011,36.3491,36.378,9900.0
2011-10-28 10:30:00,62.95,62.95,62.83,62.86,6100.0,36.3722,36.3722,36.3029,36.3202,6100.0
2011-10-28 10:35:00,62.84,62.97,62.81,62.97,6200.0,36.3087,36.3838,36.2913,36.3838,6200.0
2011-10-28 10:40:00,62.93,62.94,62.84,62.84,5500.0,36.3607,36.3664,36.3087,36.3087,5500.0
2011-10-28 10:45:00,62.84,62.93,62.82,62.85,2400.0,36.3087,36.3607,36.2971,36.3144,2400.0
2011-10-28 10:50:00,62.9,62.92,62.82,62.88,2800.0,36.3433,36.3549,36.2971,36.3318,2800.0
2011-10-28 10:55:00,62.98,62.99,62.87,62.92,2800.0,36.3895,36.3953,36.326,36.3549,2800.0
2011-10-28 11:00:00,62.92,63.04,62.9,62.94,7400.0,36.3549,36.4242,36.3433,36.3664,7400.0
2011-10-28 11:05:00,62.91,62.98,62.82,62.95,5100.0,36.3491,36.3895,36.2971,36.3722,5100.0
2011-10-28 11:10:00,62.96,63.0,62.87,63.0,6000.0,36.378,36.4011,36.326,36.4011,6000.0
2011-10-28 11:15:00,62.97,63.0,62.89,62.89,9600.0,36.3838,36.4011,36.3375,36.3375,9600.0
2011-10-28 11:20:00,62.9,62.95,62.86,62.86,4100.0,36.3433,36.3722,36.3202,36.3202,4100.0
2011-10-28 11:25:00,62.85,62.94,62.75,62.87,14500.0,36.3144,36.3664,36.2567,36.326,14500.0
2011-10-28 11:30:00,62.89,63.01,62.83,62.91,8900.0,36.3375,36.4069,36.3029,36.3491,8900.0
2011-10-28 11:35:00,62.95,62.98,62.81,62.89,6000.0,36.3722,36.3895,36.2913,36.3375,6000.0
2011-10-28 11:40:00,62.91,62.95,62.89,62.89,3800.0,36.3491,36.3722,36.3375,36.3375,3800.0
2011-10-28 11:45:00,62.89,63.0,62.89,62.98,5400.0,36.3375,36.4011,36.3375,36.3895,5400.0
2011-10-28 11:50:00,62.94,62.98,62.89,62.89,3200.0,36.3664,36.3895,36.3375,36.3375,3200.0
2011-10-28 11:55:00,62.89,62.9,62.78,62.81,3200.0,36.3375,36.3433,36.274,36.2913,3200.0
2011-10-28 12:00:00,62.84,62.9,62.83,62.89,2800.0,36.3087,36.3433,36.3029,36.3375,2800.0
2011-10-28 12:05:00,62.88,62.9,62.76,62.8,17500.0,36.3318,36.3433,36.2624,36.2855,17500.0
2011-10-28 12:10:00,62.8,62.82,62.76,62.77,13200.0,36.2855,36.2971,36.2624,36.2682,13200.0
2011-10-28 12:15:00,62.77,62.78,62.69,62.72,6600.0,36.2682,36.274,36.222,36.2393,6600.0
2011-10-28 12:20:00,62.72,62.72,62.66,62.67,18300.0,36.2393,36.2393,36.2046,36.2104,18300.0
2011-10-28 12:25:00,62.67,62.68,62.58,62.6,13900.0,36.2104,36.2162,36.1584,36.17,13900.0
2011-10-28 12:30:00,62.6,62.65,62.58,62.59,23000.0,36.17,36.1989,36.1584,36.1642,23000.0
2011-10-28 12:35:00,62.6,62.63,62.45,62.49,22900.0,36.17,36.1873,36.0833,36.1064,22900.0
2011-10-28 12:40:00,62.51,62.54,62.35,62.35,16800.0,36.118,36.1353,36.0255,36.0255,16800.0
2011-10-28 12:45:00,62.35,62.48,62.34,62.42,7300.0,36.0255,36.1006,36.0198,36.066,7300.0
2011-10-28 12:50:00,62.38,62.5,62.38,62.41,6500.0,36.0429,36.1122,36.0429,36.0602,6500.0
2011-10-28 12:55:00,62.4,62.49,62.38,62.38,4600.0,36.0544,36.1064,36.0429,36.0429,4600.0
2011-10-28 13:00:00,62.44,62.63,62.41,62.62,4400.0,36.0775,36.1873,36.0602,36.1815,4400.0
2011-10-28 13:05:00,62.62,62.62,62.53,62.53,6400.0,36.1815,36.1815,36.1295,36.1295,6400.0
2011-10-28 13:10:00,62.56,62.61,62.56,62.6,3300.0,36.1469,36.1758,36.1469,36.17,3300.0
2011-10-28 13:15:00,62.61,62.64,62.55,62.59,9500.0,36.1758,36.1931,36.1411,36.1642,9500.0
2011-10-28 13:20:00,62.56,62.6,62.54,62.55,4600.0,36.1469,36.17,36.1353,36.1411,4600.0
2011-10-28 13:25:00,62.6,62.61,62.46,62.47,6200.0,36.17,36.1758,36.0891,36.0949,6200.0
2011-10-28 13:30:00,62.47,62.52,62.46,62.46,3300.0,36.0949,36.1238,36.0891,36.0891,3300.0
2011-10-28 13:35:00,62.5,62.51,62.33,62.36,6900.0,36.1122,36.118,36.014,36.0313,6900.0
2011-10-28 13:40:00,62.39,62.39,62.15,62.16,7500.0,36.0486,36.0486,35.91,35.9158,7500.0
2011-10-28 13:45:00,62.15,62.15,61.89,62.02,13800.0,35.91,35.91,35.7597,35.8349,13800.0
2011-10-28 13:50:00,62.01,62.01,61.94,62.0,9000.0,35.8291,35.8291,35.7886,35.8233,9000.0
2011-10-28 13:55:00,61.98,62.05,61.96,61.98,11500.0,35.8117,35.8522,35.8002,35.8117,11500.0
2011-10-28 14:00:00,62.04,62.06,61.97,62.05,6800.0,35.8464,35.858,35.806,35.8522,6800.0
2011-10-28 14:05:00,62.06,62.06,61.93,62.02,5200.0,35.858,35.858,35.7829,35.8349,5200.0
2011-10-28 14:10:00,62.0,62.02,61.92,61.99,7700.0,35.8233,35.8349,35.7771,35.8175,7700.0
2011-10-28 14:15:00,61.99,61.99,61.76,61.82,8100.0,35.8175,35.8175,35.6846,35.7193,8100.0
2011-10-28 14:20:00,61.85,62.01,61.85,61.99,12500.0,35.7366,35.8291,35.7366,35.8175,12500.0
2011-10-28 14:25:00,62.0,62.2,61.99,62.2,10800.0,35.8233,35.9389,35.8175,35.9389,10800.0
2011-10-28 14:30:00,62.19,62.2,62.13,62.16,27800.0,35.9331,35.9389,35.8984,35.9158,27800.0
2011-10-28 14:35:00,62.16,62.17,62.06,62.14,18100.0,35.9158,35.9215,35.858,35.9042,18100.0
2011-10-28 14:40:00,62.17,62.23,62.08,62.23,16500.0,35.9215,35.9562,35.8695,35.9562,16500.0
2011-10-28 14:45:00,62.25,62.36,62.23,62.24,15700.0,35.9678,36.0313,35.9562,35.962,15700.0
2011-10-28 14:50:00,62.24,62.25,62.1,62.12,9100.0,35.962,35.9678,35.8811,35.8926,9100.0
2011-10-28 14:55:00,62.15,62.19,62.08,62.16,7300.0,35.91,35.9331,35.8695,35.9158,7300.0
2011-10-28 15:00:00,62.18,62.23,62.1,62.16,23100.0,35.9273,35.9562,35.8811,35.9158,23100.0
2011-10-28 15:05:00,62.14,62.31,62.12,62.31,16100.0,35.9042,36.0024,35.8926,36.0024,16100.0
2011-10-28 15:10:00,62.31,62.32,62.22,62.25,18600.0,36.0024,36.0082,35.9504,35.9678,18600.0
2011-10-28 15:15:00,62.27,62.51,62.26,62.27,48700.0,35.9793,36.118,35.9735,35.9793,48700.0
2011-10-28 15:20:00,62.27,62.38,62.24,62.28,20600.0,35.9793,36.0429,35.962,35.9851,20600.0
2011-10-28 15:25:00,62.28,62.3,62.21,62.24,13600.0,35.9851,35.9966,35.9446,35.962,13600.0
2011-10-28 15:30:00,62.22,62.31,62.19,62.27,27800.0,35.9504,36.0024,35.9331,35.9793,27800.0
2011-10-28 15:35:00,62.26,62.29,62.18,62.23,20700.0,35.9735,35.9909,35.9273,35.9562,20700.0
2011-10-28 15:40:00,62.23,62.24,62.15,62.16,38500.0,35.9562,35.962,35.91,35.9158,38500.0
2011-10-28 15:45:00,62.2,62.28,62.08,62.24,41100.0,35.9389,35.9851,35.8695,35.962,41100.0
2011-10-28 15:50:00,62.26,62.57,62.23,62.51,17200.0,35.9735,36.1526,35.9562,36.118,17200.0
2011-10-28 15:55:00,62.49,62.61,62.41,62.48,102600.0,36.1064,36.1758,36.0602,36.1006,102600.0
2011-10-31 09:30:00,62.67,62.67,61.59,61.95,17900.0,36.2104,36.2104,35.5864,35.7944,17900.0
2011-10-31 09:35:00,61.99,62.02,61.87,61.94,15700.0,35.8175,35.8349,35.7482,35.7886,15700.0
2011-10-31 09:40:00,61.95,62.02,61.86,61.96,15800.0,35.7944,35.8349,35.7424,35.8002,15800.0
2011-10-31 09:45:00,61.95,62.13,61.94,62.06,12900.0,35.7944,35.8984,35.7886,35.858,12900.0
2011-10-31 09:50:00,62.06,62.6,62.06,62.58,27100.0,35.858,36.17,35.858,36.1584,27100.0
2011-10-31 09:55:00,62.58,62.65,62.49,62.65,12500.0,36.1584,36.1989,36.1064,36.1989,12500.0
2011-10-31 10:00:00,62.65,62.87,62.54,62.86,17100.0,36.1989,36.326,36.1353,36.3202,17100.0
2011-10-31 10:05:00,62.82,63.08,62.79,63.03,14800.0,36.2971,36.4473,36.2798,36.4184,14800.0
2011-10-31 10:10:00,63.02,63.08,62.89,62.95,20200.0,36.4127,36.4473,36.3375,36.3722,20200.0
2011-10-31 10:15:00,62.96,63.05,62.95,62.95,7600.0,36.378,36.43,36.3722,36.3722,7600.0
2011-10-31 10:20:00,63.01,63.01,62.9,62.97,13500.0,36.4069,36.4069,36.3433,36.3838,13500.0
2011-10-31 10:25:00,62.98,63.16,62.94,63.03,44400.0,36.3895,36.4935,36.3664,36.4184,44400.0
2011-10-31 10:30:00,63.01,63.09,62.99,63.09,12000.0,36.4069,36.4531,36.3953,36.4531,12000.0
2011-10-31 10:35:00,63.06,63.07,62.99,63.05,13100.0,36.4358,36.4415,36.3953,36.43,13100.0
2011-10-31 10:40:00,63.08,63.22,63.04,63.19,10700.0,36.4473,36.5282,36.4242,36.5109,10700.0
2011-10-31 10:45:00,63.2,63.21,63.08,63.19,12900.0,36.5167,36.5224,36.4473,36.5109,12900.0
2011-10-31 10:50:00,63.19,63.23,63.14,63.17,14800.0,36.5109,36.534,36.482,36.4993,14800.0
2011-10-31 10:55:00,63.17,63.31,63.17,63.24,19500.0,36.4993,36.5802,36.4993,36.5398,19500.0
2011-10-31 11:00:00,63.23,63.33,63.18,63.21,16300.0,36.534,36.5918,36.5051,36.5224,16300.0
2011-10-31 11:05:00,63.2,63.37,63.18,63.32,17500.0,36.5167,36.6149,36.5051,36.586,17500.0
2011-10-31 11:10:00,63.31,63.37,63.29,63.34,19500.0,36.5802,36.6149,36.5687,36.5975,19500.0
2011-10-31 11:15:00,63.34,63.42,63.33,63.39,18200.0,36.5975,36.6438,36.5918,36.6264,18200.0
2011-10-31 11:20:00,63.4,63.42,63.28,63.33,17300.0,36.6322,36.6438,36.5629,36.5918,17300.0
2011-10-31 11:25:00,63.33,63.37,63.27,63.31,12700.0,36.5918,36.6149,36.5571,36.5802,12700.0
2011-10-31 11:30:00,63.31,63.35,63.27,63.34,22700.0,36.5802,36.6033,36.5571,36.5975,22700.0
2011-10-31 11:35:00,63.32,63.36,63.3,63.36,13200.0,36.586,36.6091,36.5744,36.6091,13200.0
2011-10-31 11:40:00,63.36,63.39,63.32,63.38,14700.0,36.6091,36.6264,36.586,36.6207,14700.0
2011-10-31 11:45:00,63.38,63.42,63.34,63.41,13100.0,36.6207,36.6438,36.5975,36.638,13100.0
2011-10-31 11:50:00,63.39,63.39,63.24,63.26,41000.0,36.6264,36.6264,36.5398,36.5513,41000.0
2011-10-31 11:55:00,63.25,63.36,63.25,63.35,21300.0,36.5455,36.6091,36.5455,36.6033,21300.0
2011-10-31 12:00:00,63.36,63.54,63.34,63.53,13200.0,36.6091,36.7131,36.5975,36.7073,13200.0
2011-10-31 12:05:00,63.53,63.53,63.36,63.38,49700.0,36.7073,36.7073,36.6091,36.6207,49700.0
2011-10-31 12:10:00,63.4,63.4,63.27,63.28,26000.0,36.6322,36.6322,36.5571,36.5629,26000.0
2011-10-31 12:15:00,63.27,63.27,62.99,63.07,23800.0,36.5571,36.5571,36.3953,36.4415,23800.0
2011-10-31 12:20:00,63.06,63.13,63.03,63.06,10100.0,36.4358,36.4762,36.4184,36.4358,10100.0
2011-10-31 12:25:00,63.05,63.06,62.93,62.93,15200.0,36.43,36.4358,36.3607,36.3607,15200.0
2011-10-31 12:30:00,62.93,62.97,62.91,62.94,21100.0,36.3607,36.3838,36.3491,36.3664,21100.0
2011-10-31 12:35:00,62.91,62.98,62.9,62.96,18900.0,36.3491,36.3895,36.3433,36.378,18900.0
2011-10-31 12:40:00,62.98,62.98,62.86,62.87,9500.0,36.3895,36.3895,36.3202,36.326,9500.0
2011-10-31 12:45:00,62.88,62.88,62.82,62.85,9600.0,36.3318,36.3318,36.2971,36.3144,9600.0
2011-10-31 12:50:00,62.85,62.91,62.83,62.87,8600.0,36.3144,36.3491,36.3029,36.326,8600.0
2011-10-31 12:55:00,62.86,62.9,62.86,62.88,8400.0,36.3202,36.3433,36.3202,36.3318,8400.0
2011-10-31 13:00:00,62.88,62.96,62.86,62.9,10900.0,36.3318,36.378,36.3202,36.3433,10900.0
2011-10-31 13:05:00,62.9,62.92,62.78,62.81,11800.0,36.3433,36.3549,36.274,36.2913,11800.0
2011-10-31 13:10:00,62.8,62.89,62.72,62.74,17700.0,36.2855,36.3375,36.2393,36.2509,17700.0
2011-10-31 13:15:00,62.74,62.74,62.66,62.66,14000.0,36.2509,36.2509,36.2046,36.2046,14000.0
2011-10-31 13:20:00,62.62,62.72,62.6,62.72,10900.0,36.1815,36.2393,36.17,36.2393,10900.0
2011-10-31 13:25:00,62.72,62.82,62.69,62.79,10000.0,36.2393,36.2971,36.222,36.2798,10000.0
2011-10-31 13:30:00,62.79,62.91,62.79,62.83,12000.0,36.2798,36.3491,36.2798,36.3029,12000.0
2011-10-31 13:35:00,62.85,62.91,62.81,62.85,13700.0,36.3144,36.3491,36.2913,36.3144,13700.0
2011-10-31 13:40:00,62.82,62.9,62.82,62.88,23500.0,36.2971,36.3433,36.2971,36.3318,23500.0
2011-10-31 13:45:00,62.88,62.91,62.83,62.9,10800.0,36.3318,36.3491,36.3029,36.3433,10800.0
2011-10-31 13:50:00,62.91,62.97,62.88,62.92,10500.0,36.3491,36.3838,36.3318,36.3549,10500.0
2011-10-31 13:55:00,62.94,62.95,62.82,62.82,22100.0,36.3664,36.3722,36.2971,36.2971,22100.0
2011-10-31 14:00:00,62.82,62.87,62.81,62.84,16700.0,36.2971,36.326,36.2913,36.3087,16700.0
2011-10-31 14:05:00,62.86,62.92,62.84,62.92,5000.0,36.3202,36.3549,36.3087,36.3549,5000.0
2011-10-31 14:10:00,62.9,62.95,62.9,62.95,3900.0,36.3433,36.3722,36.3433,36.3722,3900.0
2011-10-31 14:15:00,62.96,62.98,62.93,62.95,8400.0,36.378,36.3895,36.3607,36.3722,8400.0
2011-10-31 14:20:00,62.95,62.98,62.93,62.94,10600.0,36.3722,36.3895,36.3607,36.3664,10600.0
2011-10-31 14:25:00,62.94,62.96,62.79,62.81,18400.0,36.3664,36.378,36.2798,36.2913,18400.0
2011-10-31 14:30:00,62.79,62.85,62.76,62.85,28800.0,36.2798,36.3144,36.2624,36.3144,28800.0
2011-10-31 14:35:00,62.84,62.85,62.8,62.84,15700.0,36.3087,36.3144,36.2855,36.3087,15700.0
2011-10-31 14:40:00,62.84,62.85,62.78,62.82,14900.0,36.3087,36.3144,36.274,36.2971,14900.0
2011-10-31 14:45:00,62.83,62.94,62.8,62.94,13700.0,36.3029,36.3664,36.2855,36.3664,13700.0
2011-10-31 14:50:00,62.95,63.0,62.95,62.97,7300.0,36.3722,36.4011,36.3722,36.3838,7300.0
2011-10-31 14:55:00,62.99,63.08,62.94,63.02,33700.0,36.3953,36.4473,36.3664,36.4127,33700.0
2011-10-31 15:00:00,63.01,63.08,62.95,62.99,11800.0,36.4069,36.4473,36.3722,36.3953,11800.0
2011-10-31 15:05:00,62.96,63.03,62.93,62.94,8600.0,36.378,36.4184,36.3607,36.3664,8600.0
2011-10-31 15:10:00,62.94,63.01,62.9,62.93,14900.0,36.3664,36.4069,36.3433,36.3607,14900.0
2011-10-31 15:15:00,62.94,63.0,62.86,62.87,21100.0,36.3664,36.4011,36.3202,36.326,21100.0
2011-10-31 15:20:00,62.89,63.03,62.87,62.95,24200.0,36.3375,36.4184,36.326,36.3722,24200.0
2011-10-31 15:25:00,62.94,62.95,62.82,62.83,32600.0,36.3664,36.3722,36.2971,36.3029,32600.0
2011-10-31 15:30:00,62.83,62.86,62.71,62.72,15100.0,36.3029,36.3202,36.2335,36.2393,15100.0
2011-10-31 15:35:00,62.73,62.78,62.68,62.73,32000.0,36.2451,36.274,36.2162,36.2451,32000.0
2011-10-31 15:40:00,62.69,62.77,62.66,62.7,38500.0,36.222,36.2682,36.2046,36.2278,38500.0
2011-10-31 15:45:00,62.71,62.75,62.62,62.75,35500.0,36.2335,36.2567,36.1815,36.2567,35500.0
2011-10-31 15:50:00,62.75,62.85,62.66,62.81,24300.0,36.2567,36.3144,36.2046,36.2913,24300.0
2011-10-31 15:55:00,62.81,62.82,62.31,62.33,106100.0,36.2913,36.2971,36.0024,36.014,106100.0
2011-11-01 09:30:00,60.88,61.39,60.83,61.27,44900.0,35.1762,35.4708,35.1473,35.4015,44900.0
2011-11-01 09:35:00,61.37,62.05,61.37,61.85,15000.0,35.4593,35.8522,35.4593,35.7366,15000.0
2011-11-01 09:40:00,61.77,61.96,61.59,61.86,7300.0,35.6904,35.8002,35.5864,35.7424,7300.0
2011-11-01 09:45:00,61.85,62.01,61.77,61.9,16200.0,35.7366,35.8291,35.6904,35.7655,16200.0
2011-11-01 09:50:00,61.88,62.13,61.88,61.97,13100.0,35.754,35.8984,35.754,35.806,13100.0
2011-11-01 09:55:00,61.97,62.08,61.91,62.0,18900.0,35.806,35.8695,35.7713,35.8233,18900.0
2011-11-01 10:00:00,61.95,62.06,61.74,62.05,28500.0,35.7944,35.858,35.6731,35.8522,28500.0
2011-11-01 10:05:00,62.05,62.05,61.91,61.95,11200.0,35.8522,35.8522,35.7713,35.7944,11200.0
2011-11-01 10:10:00,61.96,62.03,61.89,61.95,11700.0,35.8002,35.8406,35.7597,35.7944,11700.0
2011-11-01 10:15:00,61.95,62.06,61.91,62.0,6300.0,35.7944,35.858,35.7713,35.8233,6300.0
2011-11-01 10:20:00,62.03,62.12,61.94,62.12,6700.0,35.8406,35.8926,35.7886,35.8926,6700.0
2011-11-01 10:25:00,62.14,62.35,62.14,62.2,19100.0,35.9042,36.0255,35.9042,35.9389,19100.0
2011-11-01 10:30:00,62.22,62.24,62.12,62.17,10600.0,35.9504,35.962,35.8926,35.9215,10600.0
2011-11-01 10:35:00,62.18,62.24,62.07,62.18,6900.0,35.9273,35.962,35.8637,35.9273,6900.0
2011-11-01 10:40:00,62.16,62.17,62.06,62.1,4000.0,35.9158,35.9215,35.858,35.8811,4000.0
2011-11-01 10:45:00,62.08,62.13,62.02,62.02,5700.0,35.8695,35.8984,35.8349,35.8349,5700.0
2011-11-01 10:50:00,61.99,62.11,61.99,62.01,13900.0,35.8175,35.8869,35.8175,35.8291,13900.0
2011-11-01 10:55:00,62.01,62.1,61.84,61.86,7900.0,35.8291,35.8811,35.7309,35.7424,7900.0
2011-11-01 11:00:00,61.85,61.91,61.85,61.88,5600.0,35.7366,35.7713,35.7366,35.754,5600.0
2011-11-01 11:05:00,61.88,61.99,61.87,61.98,5600.0,35.754,35.8175,35.7482,35.8117,5600.0
2011-11-01 11:10:00,62.02,62.12,61.98,62.04,2900.0,35.8349,35.8926,35.8117,35.8464,2900.0
2011-11-01 11:15:00,62.09,62.21,62.04,62.11,7800.0,35.8753,35.9446,35.8464,35.8869,7800.0
2011-11-01 11:20:00,62.11,62.11,62.0,62.03,6200.0,35.8869,35.8869,35.8233,35.8406,6200.0
2011-11-01 11:25:00,62.01,62.07,61.93,62.0,7300.0,35.8291,35.8637,35.7829,35.8233,7300.0
2011-11-01 11:30:00,61.99,62.01,61.77,61.79,15200.0,35.8175,35.8291,35.6904,35.702,15200.0
2011-11-01 11:35:00,61.79,61.89,61.77,61.87,21800.0,35.702,35.7597,35.6904,35.7482,21800.0
2011-11-01 11:40:00,61.84,61.88,61.75,61.83,13800.0,35.7309,35.754,35.6789,35.7251,13800.0
2011-11-01 11:45:00,61.84,61.87,61.7,61.8,14300.0,35.7309,35.7482,35.65,35.7077,14300.0
2011-11-01 11:50:00,61.79,61.89,61.69,61.86,18500.0,35.702,35.7597,35.6442,35.7424,18500.0
2011-11-01 11:55:00,61.84,61.9,61.82,61.82,7400.0,35.7309,35.7655,35.7193,35.7193,7400.0
2011-11-01 12:00:00,61.82,61.96,61.76,61.79,12800.0,35.7193,35.8002,35.6846,35.702,12800.0
2011-11-01 12:05:00,61.77,61.86,61.57,61.86,18100.0,35.6904,35.7424,35.5749,35.7424,18100.0
2011-11-01 12:10:00,61.86,62.01,61.8,61.85,7300.0,35.7424,35.8291,35.7077,35.7366,7300.0
2011-11-01 12:15:00,61.77,61.77,61.58,61.58,16400.0,35.6904,35.6904,35.5806,35.5806,16400.0
2011-11-01 12:20:00,61.57,61.59,61.43,61.48,5300.0,35.5749,35.5864,35.494,35.5229,5300.0
2011-11-01 12:25:00,61.47,61.53,61.46,61.49,7600.0,35.5171,35.5517,35.5113,35.5286,7600.0
2011-11-01 12:30:00,61.42,61.61,61.41,61.6,9900.0,35.4882,35.598,35.4824,35.5922,9900.0
2011-11-01 12:35:00,61.59,61.73,61.52,61.68,5600.0,35.5864,35.6673,35.546,35.6384,5600.0
2011-11-01 12:40:00,61.7,61.72,61.6,61.63,9600.0,35.65,35.6615,35.5922,35.6095,9600.0
2011-11-01 12:45:00,61.63,61.64,61.43,61.44,4400.0,35.6095,35.6153,35.494,35.4997,4400.0
2011-11-01 12:50:00,61.43,61.51,61.38,61.48,10400.0,35.494,35.5402,35.4651,35.5229,10400.0
2011-11-01 12:55:00,61.46,61.48,61.38,61.44,3100.0,35.5113,35.5229,35.4651,35.4997,3100.0
2011-11-01 13:00:00,61.42,61.46,61.3,61.33,8600.0,35.4882,35.5113,35.4188,35.4362,8600.0
2011-11-01 13:05:00,61.33,61.4,61.3,61.3,13000.0,35.4362,35.4766,35.4188,35.4188,13000.0
2011-11-01 13:10:00,61.3,61.36,61.2,61.23,12400.0,35.4188,35.4535,35.3611,35.3784,12400.0
2011-11-01 13:15:00,61.25,61.33,61.11,61.15,11700.0,35.39,35.4362,35.3091,35.3322,11700.0
2011-11-01 13:20:00,61.15,61.17,61.01,61.06,22800.0,35.3322,35.3437,35.2513,35.2802,22800.0
2011-11-01 13:25:00,61.11,61.38,61.04,61.34,18900.0,35.3091,35.4651,35.2686,35.442,18900.0
2011-11-01 13:30:00,61.35,61.5,61.23,61.31,22600.0,35.4477,35.5344,35.3784,35.4246,22600.0
2011-11-01 13:35:00,61.35,61.41,61.29,61.36,7100.0,35.4477,35.4824,35.4131,35.4535,7100.0
2011-11-01 13:40:00,61.36,61.43,61.33,61.43,5200.0,35.4535,35.494,35.4362,35.494,5200.0
2011-11-01 13:45:00,61.52,61.66,61.52,61.55,12700.0,35.546,35.6269,35.546,35.5633,12700.0
2011-11-01 13:50:00,61.6,61.64,61.43,61.51,3800.0,35.5922,35.6153,35.494,35.5402,3800.0
2011-11-01 13:55:00,61.49,61.49,61.23,61.25,5500.0,35.5286,35.5286,35.3784,35.39,5500.0
2011-11-01 14:00:00,61.3,61.35,61.22,61.31,7700.0,35.4188,35.4477,35.3726,35.4246,7700.0
2011-11-01 14:05:00,61.29,61.44,61.26,61.37,5500.0,35.4131,35.4997,35.3957,35.4593,5500.0
2011-11-01 14:10:00,61.39,61.44,61.26,61.44,4100.0,35.4708,35.4997,35.3957,35.4997,4100.0
2011-11-01 14:15:00,61.39,61.44,61.21,61.31,9000.0,35.4708,35.4997,35.3668,35.4246,9000.0
2011-11-01 14:20:00,61.31,61.46,61.29,61.4,5900.0,35.4246,35.5113,35.4131,35.4766,5900.0
2011-11-01 14:25:00,61.42,61.57,61.39,61.4,11100.0,35.4882,35.5749,35.4708,35.4766,11100.0
2011-11-01 14:30:00,61.38,61.38,61.28,61.37,8000.0,35.4651,35.4651,35.4073,35.4593,8000.0
2011-11-01 14:35:00,61.34,61.35,61.14,61.17,11200.0,35.442,35.4477,35.3264,35.3437,11200.0
2011-11-01 14:40:00,61.15,61.16,61.02,61.06,7900.0,35.3322,35.338,35.2571,35.2802,7900.0
2011-11-01 14:45:00,61.09,61.14,60.98,60.99,6800.0,35.2975,35.3264,35.234,35.2397,6800.0
2011-11-01 14:50:00,61.01,61.08,60.76,60.82,14900.0,35.2513,35.2917,35.1068,35.1415,14900.0
2011-11-01 14:55:00,60.84,60.95,60.8,60.91,16200.0,35.1531,35.2166,35.1299,35.1935,16200.0
2011-11-01 15:00:00,60.89,60.97,60.87,60.93,31800.0,35.182,35.2282,35.1704,35.2051,31800.0
2011-11-01 15:05:00,60.91,60.98,60.88,60.94,18500.0,35.1935,35.234,35.1762,35.2108,18500.0
2011-11-01 15:10:00,60.95,61.1,60.9,61.09,11200.0,35.2166,35.3033,35.1877,35.2975,11200.0
2011-11-01 15:15:00,61.09,61.1,61.01,61.1,26400.0,35.2975,35.3033,35.2513,35.3033,26400.0
2011-11-01 15:20:00,61.12,61.14,61.01,61.1,20800.0,35.3148,35.3264,35.2513,35.3033,20800.0
2011-11-01 15:25:00,61.1,61.17,61.07,61.17,12400.0,35.3033,35.3437,35.286,35.3437,12400.0
2011-11-01 15:30:00,61.19,61.3,61.14,61.16,14400.0,35.3553,35.4188,35.3264,35.338,14400.0
2011-11-01 15:35:00,61.18,61.39,61.18,61.38,21700.0,35.3495,35.4708,35.3495,35.4651,21700.0
2011-11-01 15:40:00,61.35,61.35,61.11,61.25,34500.0,35.4477,35.4477,35.3091,35.39,34500.0
2011-11-01 15:45:00,61.26,61.42,61.21,61.3,92400.0,35.3957,35.4882,35.3668,35.4188,92400.0
2011-11-01 15:50:00,61.28,61.41,61.12,61.3,103700.0,35.4073,35.4824,35.3148,35.4188,103700.0
2011-11-01 15:55:00,61.3,61.67,61.1,61.53,404800.0,35.4188,35.6326,35.3033,35.5517,404800.0
2011-11-02 09:30:00,62.42,62.58,62.35,62.56,14100.0,36.066,36.1584,36.0255,36.1469,14100.0
2011-11-02 09:35:00,62.57,62.67,62.41,62.5,16900.0,36.1526,36.2104,36.0602,36.1122,16900.0
2011-11-02 09:40:00,62.52,62.54,62.32,62.4,18300.0,36.1238,36.1353,36.0082,36.0544,18300.0
2011-11-02 09:45:00,62.4,62.41,62.15,62.22,19900.0,36.0544,36.0602,35.91,35.9504,19900.0
2011-11-02 09:50:00,62.2,62.25,62.02,62.03,11200.0,35.9389,35.9678,35.8349,35.8406,11200.0
2011-11-02 09:55:00,62.0,62.02,61.94,62.0,13700.0,35.8233,35.8349,35.7886,35.8233,13700.0
2011-11-02 10:00:00,62.02,62.14,62.01,62.05,10500.0,35.8349,35.9042,35.8291,35.8522,10500.0
2011-11-02 10:05:00,62.03,62.28,61.99,62.26,12600.0,35.8406,35.9851,35.8175,35.9735,12600.0
2011-11-02 10:10:00,62.24,62.53,62.22,62.49,19900.0,35.962,36.1295,35.9504,36.1064,19900.0
2011-11-02 10:15:00,62.46,62.49,62.35,62.42,9000.0,36.0891,36.1064,36.0255,36.066,9000.0
2011-11-02 10:20:00,62.42,62.42,62.27,62.39,13700.0,36.066,36.066,35.9793,36.0486,13700.0
2011-11-02 10:25:00,62.4,62.53,62.4,62.52,10800.0,36.0544,36.1295,36.0544,36.1238,10800.0
2011-11-02 10:30:00,62.52,62.52,62.37,62.42,10000.0,36.1238,36.1238,36.0371,36.066,10000.0
2011-11-02 10:35:00,62.43,62.47,62.37,62.38,12700.0,36.0718,36.0949,36.0371,36.0429,12700.0
2011-11-02 10:40:00,62.37,62.43,62.36,62.4,9300.0,36.0371,36.0718,36.0313,36.0544,9300.0
2011-11-02 10:45:00,62.39,62.57,62.39,62.57,23000.0,36.0486,36.1526,36.0486,36.1526,23000.0
2011-11-02 10:50:00,62.55,62.57,62.48,62.53,12500.0,36.1411,36.1526,36.1006,36.1295,12500.0
2011-11-02 10:55:00,62.54,62.65,62.54,62.64,17000.0,36.1353,36.1989,36.1353,36.1931,17000.0
2011-11-02 11:00:00,62.64,62.69,62.62,62.65,27000.0,36.1931,36.222,36.1815,36.1989,27000.0
2011-11-02 11:05:00,62.66,62.82,62.66,62.81,28000.0,36.2046,36.2971,36.2046,36.2913,28000.0
2011-11-02 11:10:00,62.79,62.89,62.78,62.85,8300.0,36.2798,36.3375,36.274,36.3144,8300.0
2011-11-02 11:15:00,62.85,62.99,62.85,62.96,20100.0,36.3144,36.3953,36.3144,36.378,20100.0
2011-11-02 11:20:00,62.95,63.07,62.91,63.04,14500.0,36.3722,36.4415,36.3491,36.4242,14500.0
2011-11-02 11:25:00,63.06,63.15,63.04,63.15,20600.0,36.4358,36.4878,36.4242,36.4878,20600.0
2011-11-02 11:30:00,63.16,63.26,63.08,63.24,46800.0,36.4935,36.5513,36.4473,36.5398,46800.0
2011-11-02 11:35:00,63.23,63.23,63.1,63.12,53000.0,36.534,36.534,36.4589,36.4704,53000.0
2011-11-02 11:40:00,63.13,63.13,62.96,63.06,20000.0,36.4762,36.4762,36.378,36.4358,20000.0
2011-11-02 11:45:00,63.01,63.03,62.76,62.76,7500.0,36.4069,36.4184,36.2624,36.2624,7500.0
2011-11-02 11:50:00,62.72,62.72,62.57,62.69,16000.0,36.2393,36.2393,36.1526,36.222,16000.0
2011-11-02 11:55:00,62.68,62.68,62.6,62.68,5200.0,36.2162,36.2162,36.17,36.2162,5200.0
2011-11-02 12:00:00,62.64,62.68,62.58,62.61,6000.0,36.1931,36.2162,36.1584,36.1758,6000.0
2011-11-02 12:05:00,62.64,62.64,62.56,62.56,4000.0,36.1931,36.1931,36.1469,36.1469,4000.0
2011-11-02 12:10:00,62.59,62.71,62.59,62.65,9400.0,36.1642,36.2335,36.1642,36.1989,9400.0
2011-11-02 12:15:00,62.67,62.73,62.6,62.63,11200.0,36.2104,36.2451,36.17,36.1873,11200.0
2011-11-02 12:20:00,62.59,62.71,62.58,62.66,8900.0,36.1642,36.2335,36.1584,36.2046,8900.0
2011-11-02 12:25:00,62.67,62.76,62.63,62.71,16800.0,36.2104,36.2624,36.1873,36.2335,16800.0
2011-11-02 12:30:00,62.73,62.77,62.59,62.61,17200.0,36.2451,36.2682,36.1642,36.1758,17200.0
2011-11-02 12:35:00,62.61,62.67,62.55,62.58,28500.0,36.1758,36.2104,36.1411,36.1584,28500.0
2011-11-02 12:40:00,62.59,62.66,62.51,62.6,29400.0,36.1642,36.2046,36.118,36.17,29400.0
2011-11-02 12:45:00,62.59,62.66,62.47,62.49,55700.0,36.1642,36.2046,36.0949,36.1064,55700.0
2011-11-02 12:50:00,62.47,62.6,62.34,62.34,68900.0,36.0949,36.17,36.0198,36.0198,68900.0
2011-11-02 12:55:00,62.34,62.42,62.21,62.21,43400.0,36.0198,36.066,35.9446,35.9446,43400.0
2011-11-02 13:00:00,62.24,62.35,62.08,62.09,28300.0,35.962,36.0255,35.8695,35.8753,28300.0
2011-11-02 13:05:00,62.08,62.14,62.02,62.05,19600.0,35.8695,35.9042,35.8349,35.8522,19600.0
2011-11-02 13:10:00,62.06,62.13,62.0,62.04,25600.0,35.858,35.8984,35.8233,35.8464,25600.0
2011-11-02 13:15:00,62.03,62.03,61.89,61.89,15800.0,35.8406,35.8406,35.7597,35.7597,15800.0
2011-11-02 13:20:00,61.89,61.89,61.78,61.86,12700.0,35.7597,35.7597,35.6962,35.7424,12700.0
2011-11-02 13:25:00,61.86,62.06,61.86,62.03,30000.0,35.7424,35.858,35.7424,35.8406,30000.0
2011-11-02 13:30:00,62.01,62.18,61.98,62.13,22300.0,35.8291,35.9273,35.8117,35.8984,22300.0
2011-11-02 13:35:00,62.17,62.31,62.15,62.28,31900.0,35.9215,36.0024,35.91,35.9851,31900.0
2011-11-02 13:40:00,62.29,62.32,62.25,62.32,24700.0,35.9909,36.0082,35.9678,36.0082,24700.0
2011-11-02 13:45:00,62.3,62.6,62.3,62.6,31700.0,35.9966,36.17,35.9966,36.17,31700.0
2011-11-02 13:50:00,62.57,62.61,62.49,62.49,20600.0,36.1526,36.1758,36.1064,36.1064,20600.0
2011-11-02 13:55:00,62.48,62.54,62.37,62.39,24700.0,36.1006,36.1353,36.0371,36.0486,24700.0
2011-11-02 14:00:00,62.39,62.39,62.09,62.23,14600.0,36.0486,36.0486,35.8753,35.9562,14600.0
2011-11-02 14:05:00,62.23,62.31,62.21,62.24,14400.0,35.9562,36.0024,35.9446,35.962,14400.0
2011-11-02 14:10:00,62.22,62.22,62.04,62.04,10400.0,35.9504,35.9504,35.8464,35.8464,10400.0
2011-11-02 14:15:00,62.02,62.13,62.0,62.05,10800.0,35.8349,35.8984,35.8233,35.8522,10800.0
2011-11-02 14:20:00,62.07,62.16,62.02,62.06,14100.0,35.8637,35.9158,35.8349,35.858,14100.0
2011-11-02 14:25:00,62.06,62.07,61.89,61.9,14500.0,35.858,35.8637,35.7597,35.7655,14500.0
2011-11-02 14:30:00,61.89,62.02,61.88,61.96,10400.0,35.7597,35.8349,35.754,35.8002,10400.0
2011-11-02 14:35:00,61.96,62.08,61.88,61.88,15500.0,35.8002,35.8695,35.754,35.754,15500.0
2011-11-02 14:40:00,61.88,62.01,61.87,62.01,17500.0,35.754,35.8291,35.7482,35.8291,17500.0
2011-11-02 14:45:00,62.01,62.24,62.0,62.17,20300.0,35.8291,35.962,35.8233,35.9215,20300.0
2011-11-02 14:50:00,62.18,62.36,62.18,62.36,9000.0,35.9273,36.0313,35.9273,36.0313,9000.0
2011-11-02 14:55:00,62.35,62.54,62.35,62.5,16100.0,36.0255,36.1353,36.0255,36.1122,16100.0
2011-11-02 15:00:00,62.46,62.5,62.31,62.34,38800.0,36.0891,36.1122,36.0024,36.0198,38800.0
2011-11-02 15:05:00,62.35,62.56,62.34,62.46,28700.0,36.0255,36.1469,36.0198,36.0891,28700.0
2011-11-02 15:10:00,62.48,62.49,62.4,62.46,24800.0,36.1006,36.1064,36.0544,36.0891,24800.0
2011-11-02 15:15:00,62.45,62.49,62.34,62.49,33300.0,36.0833,36.1064,36.0198,36.1064,33300.0
2011-11-02 15:20:00,62.5,62.71,62.44,62.65,59700.0,36.1122,36.2335,36.0775,36.1989,59700.0
2011-11-02 15:25:00,62.66,62.66,62.5,62.51,29500.0,36.2046,36.2046,36.1122,36.118,29500.0
2011-11-02 15:30:00,62.52,62.58,62.32,62.35,40200.0,36.1238,36.1584,36.0082,36.0255,40200.0
2011-11-02 15:35:00,62.35,62.41,62.33,62.4,27000.0,36.0255,36.0602,36.014,36.0544,27000.0
2011-11-02 15:40:00,62.43,62.51,62.31,62.37,36000.0,36.0718,36.118,36.0024,36.0371,36000.0
2011-11-02 15:45:00,62.36,62.38,62.2,62.29,55000.0,36.0313,36.0429,35.9389,35.9909,55000.0
2011-11-02 15:50:00,62.28,62.38,62.26,62.38,57300.0,35.9851,36.0429,35.9735,36.0429,57300.0
2011-11-02 15:55:00,62.37,62.56,62.36,62.49,141800.0,36.0371,36.1469,36.0313,36.1064,141800.0
2011-11-03 09:30:00,63.42,63.42,62.76,62.76,19600.0,36.6438,36.6438,36.2624,36.2624,19600.0
2011-11-03 09:35:00,62.82,62.83,62.5,62.57,13900.0,36.2971,36.3029,36.1122,36.1526,13900.0
2011-11-03 09:40:00,62.52,62.52,62.27,62.34,11500.0,36.1238,36.1238,35.9793,36.0198,11500.0
2011-11-03 09:45:00,62.34,62.52,62.24,62.34,6100.0,36.0198,36.1238,35.962,36.0198,6100.0
2011-11-03 09:50:00,62.32,62.32,62.04,62.11,9900.0,36.0082,36.0082,35.8464,35.8869,9900.0
2011-11-03 09:55:00,62.12,62.13,61.98,62.02,12700.0,35.8926,35.8984,35.8117,35.8349,12700.0
2011-11-03 10:00:00,62.08,62.09,61.54,61.64,18700.0,35.8695,35.8753,35.5575,35.6153,18700.0
2011-11-03 10:05:00,61.62,61.76,61.42,61.69,17700.0,35.6037,35.6846,35.4882,35.6442,17700.0
2011-11-03 10:10:00,61.71,61.79,61.51,61.79,11000.0,35.6557,35.702,35.5402,35.702,11000.0
2011-11-03 10:15:00,61.8,61.95,61.8,61.95,19400.0,35.7077,35.7944,35.7077,35.7944,19400.0
2011-11-03 10:20:00,61.94,61.95,61.74,61.79,18200.0,35.7886,35.7944,35.6731,35.702,18200.0
2011-11-03 10:25:00,61.77,61.93,61.73,61.86,7000.0,35.6904,35.7829,35.6673,35.7424,7000.0
2011-11-03 10:30:00,61.86,62.01,61.7,61.77,8500.0,35.7424,35.8291,35.65,35.6904,8500.0
2011-11-03 10:35:00,61.75,61.75,61.61,61.61,5900.0,35.6789,35.6789,35.598,35.598,5900.0
2011-11-03 10:40:00,61.65,61.87,61.64,61.74,19600.0,35.6211,35.7482,35.6153,35.6731,19600.0
2011-11-03 10:45:00,61.76,61.83,61.74,61.75,13400.0,35.6846,35.7251,35.6731,35.6789,13400.0
2011-11-03 10:50:00,61.71,61.8,61.64,61.7,9600.0,35.6557,35.7077,35.6153,35.65,9600.0
2011-11-03 10:55:00,61.71,61.77,61.65,61.67,5800.0,35.6557,35.6904,35.6211,35.6326,5800.0
2011-11-03 11:00:00,61.61,61.67,61.5,61.55,5200.0,35.598,35.6326,35.5344,35.5633,5200.0
2011-11-03 11:05:00,61.55,61.59,61.37,61.41,12500.0,35.5633,35.5864,35.4593,35.4824,12500.0
2011-11-03 11:10:00,61.41,61.55,61.38,61.5,13800.0,35.4824,35.5633,35.4651,35.5344,13800.0
2011-11-03 11:15:00,61.53,61.58,61.46,61.58,11900.0,35.5517,35.5806,35.5113,35.5806,11900.0
2011-11-03 11:20:00,61.62,61.62,61.46,61.48,23500.0,35.6037,35.6037,35.5113,35.5229,23500.0
2011-11-03 11:25:00,61.51,61.55,61.37,61.52,26300.0,35.5402,35.5633,35.4593,35.546,26300.0
2011-11-03 11:30:00,61.53,61.65,61.53,61.6,6200.0,35.5517,35.6211,35.5517,35.5922,6200.0
2011-11-03 11:35:00,61.61,61.7,61.55,61.7,7600.0,35.598,35.65,35.5633,35.65,7600.0
2011-11-03 11:40:00,61.67,61.67,61.46,61.5,19600.0,35.6326,35.6326,35.5113,35.5344,19600.0
2011-11-03 11:45:00,61.5,61.66,61.5,61.64,11500.0,35.5344,35.6269,35.5344,35.6153,11500.0
2011-11-03 11:50:00,61.65,61.8,61.64,61.73,7500.0,35.6211,35.7077,35.6153,35.6673,7500.0
2011-11-03 11:55:00,61.73,61.73,61.53,61.59,8000.0,35.6673,35.6673,35.5517,35.5864,8000.0
2011-11-03 12:00:00,61.56,61.82,61.55,61.81,11900.0,35.5691,35.7193,35.5633,35.7135,11900.0
2011-11-03 12:05:00,61.88,62.01,61.83,61.91,6600.0,35.754,35.8291,35.7251,35.7713,6600.0
2011-11-03 12:10:00,61.91,62.04,61.89,61.91,5400.0,35.7713,35.8464,35.7597,35.7713,5400.0
2011-11-03 12:15:00,61.92,62.0,61.9,61.92,4100.0,35.7771,35.8233,35.7655,35.7771,4100.0
2011-11-03 12:20:00,61.94,61.97,61.87,61.89,3300.0,35.7886,35.806,35.7482,35.7597,3300.0
2011-11-03 12:25:00,61.9,61.95,61.86,61.91,21700.0,35.7655,35.7944,35.7424,35.7713,21700.0
2011-11-03 12:30:00,61.91,61.94,61.85,61.9,27400.0,35.7713,35.7886,35.7366,35.7655,27400.0
2011-11-03 12:35:00,61.92,61.94,61.89,61.91,13700.0,35.7771,35.7886,35.7597,35.7713,13700.0
2011-11-03 12:40:00,61.93,62.12,61.92,62.1,9500.0,35.7829,35.8926,35.7771,35.8811,9500.0
2011-11-03 12:45:00,62.1,62.4,62.1,62.4,5500.0,35.8811,36.0544,35.8811,36.0544,5500.0
2011-11-03 12:50:00,62.42,62.43,62.19,62.25,8900.0,36.066,36.0718,35.9331,35.9678,8900.0
2011-11-03 12:55:00,62.21,62.35,62.2,62.3,6400.0,35.9446,36.0255,35.9389,35.9966,6400.0
2011-11-03 13:00:00,62.31,62.33,62.19,62.21,9600.0,36.0024,36.014,35.9331,35.9446,9600.0
2011-11-03 13:05:00,62.21,62.4,62.21,62.4,10400.0,35.9446,36.0544,35.9446,36.0544,10400.0
2011-11-03 13:10:00,62.4,62.57,62.4,62.49,13000.0,36.0544,36.1526,36.0544,36.1064,13000.0
2011-11-03 13:15:00,62.5,62.66,62.49,62.66,11000.0,36.1122,36.2046,36.1064,36.2046,11000.0
2011-11-03 13:20:00,62.66,62.66,62.6,62.6,9100.0,36.2046,36.2046,36.17,36.17,9100.0
2011-11-03 13:25:00,62.61,62.65,62.5,62.5,10600.0,36.1758,36.1989,36.1122,36.1122,10600.0
2011-11-03 13:30:00,62.5,62.58,62.43,62.58,14000.0,36.1122,36.1584,36.0718,36.1584,14000.0
2011-11-03 13:35:00,62.58,62.69,62.49,62.69,9500.0,36.1584,36.222,36.1064,36.222,9500.0
2011-11-03 13:40:00,62.67,62.71,62.63,62.63,4300.0,36.2104,36.2335,36.1873,36.1873,4300.0
2011-11-03 13:45:00,62.65,62.66,62.57,62.62,34700.0,36.1989,36.2046,36.1526,36.1815,34700.0
2011-11-03 13:50:00,62.64,62.76,62.6,62.71,9900.0,36.1931,36.2624,36.17,36.2335,9900.0
2011-11-03 13:55:00,62.71,62.73,62.58,62.58,9200.0,36.2335,36.2451,36.1584,36.1584,9200.0
2011-11-03 14:00:00,62.63,62.65,62.57,62.61,12400.0,36.1873,36.1989,36.1526,36.1758,12400.0
2011-11-03 14:05:00,62.61,62.66,62.58,62.65,19600.0,36.1758,36.2046,36.1584,36.1989,19600.0
2011-11-03 14:10:00,62.65,62.71,62.48,62.52,8400.0,36.1989,36.2335,36.1006,36.1238,8400.0
2011-11-03 14:15:00,62.53,62.65,62.49,62.63,7800.0,36.1295,36.1989,36.1064,36.1873,7800.0
2011-11-03 14:20:00,62.62,62.65,62.48,62.48,13400.0,36.1815,36.1989,36.1006,36.1006,13400.0
2011-11-03 14:25:00,62.46,62.49,62.37,62.43,8300.0,36.0891,36.1064,36.0371,36.0718,8300.0
2011-11-03 14:30:00,62.42,62.52,62.4,62.43,7900.0,36.066,36.1238,36.0544,36.0718,7900.0
2011-11-03 14:35:00,62.44,62.46,62.35,62.4,7500.0,36.0775,36.0891,36.0255,36.0544,7500.0
2011-11-03 14:40:00,62.41,62.45,62.33,62.34,12500.0,36.0602,36.0833,36.014,36.0198,12500.0
2011-11-03 14:45:00,62.34,62.35,62.17,62.19,12200.0,36.0198,36.0255,35.9215,35.9331,12200.0
2011-11-03 14:50:00,62.18,62.23,62.16,62.23,8300.0,35.9273,35.9562,35.9158,35.9562,8300.0
2011-11-03 14:55:00,62.22,62.34,62.22,62.3,10800.0,35.9504,36.0198,35.9504,35.9966,10800.0
2011-11-03 15:00:00,62.33,62.53,62.3,62.5,13500.0,36.014,36.1295,35.9966,36.1122,13500.0
2011-11-03 15:05:00,62.51,62.53,62.46,62.48,18800.0,36.118,36.1295,36.0891,36.1006,18800.0
2011-11-03 15:10:00,62.49,62.58,62.44,62.48,22100.0,36.1064,36.1584,36.0775,36.1006,22100.0
2011-11-03 15:15:00,62.5,62.53,62.46,62.5,21900.0,36.1122,36.1295,36.0891,36.1122,21900.0
2011-11-03 15:20:00,62.51,62.54,62.47,62.53,24200.0,36.118,36.1353,36.0949,36.1295,24200.0
2011-11-03 15:25:00,62.52,62.67,62.5,62.66,18300.0,36.1238,36.2104,36.1122,36.2046,18300.0
2011-11-03 15:30:00,62.64,62.76,62.64,62.7,22400.0,36.1931,36.2624,36.1931,36.2278,22400.0
2011-11-03 15:35:00,62.7,62.7,62.45,62.47,17200.0,36.2278,36.2278,36.0833,36.0949,17200.0
2011-11-03 15:40:00,62.44,62.61,62.41,62.57,19700.0,36.0775,36.1758,36.0602,36.1526,19700.0
2011-11-03 15:45:00,62.58,62.64,62.49,62.61,13500.0,36.1584,36.1931,36.1064,36.1758,13500.0
2011-11-03 15:50:00,62.62,62.66,62.5,62.5,62400.0,36.1815,36.2046,36.1122,36.1122,62400.0
2011-11-03 15:55:00,62.52,62.68,62.5,62.65,44600.0,36.1238,36.2162,36.1122,36.1989,44600.0
2011-11-04 09:30:00,62.37,62.46,62.08,62.2,12700.0,36.0371,36.0891,35.8695,35.9389,12700.0
2011-11-04 09:35:00,62.22,62.27,62.08,62.1,3400.0,35.9504,35.9793,35.8695,35.8811,3400.0
2011-11-04 09:40:00,62.11,62.19,62.11,62.19,5300.0,35.8869,35.9331,35.8869,35.9331,5300.0
2011-11-04 09:45:00,62.19,62.19,62.04,62.12,9300.0,35.9331,35.9331,35.8464,35.8926,9300.0
2011-11-04 09:50:00,62.18,62.24,62.07,62.11,10400.0,35.9273,35.962,35.8637,35.8869,10400.0
2011-11-04 09:55:00,62.14,62.28,62.13,62.22,8500.0,35.9042,35.9851,35.8984,35.9504,8500.0
2011-11-04 10:00:00,62.23,62.27,62.19,62.21,8300.0,35.9562,35.9793,35.9331,35.9446,8300.0
2011-11-04 10:05:00,62.24,62.32,62.22,62.32,15100.0,35.962,36.0082,35.9504,36.0082,15100.0
2011-11-04 10:10:00,62.31,62.38,62.28,62.31,16700.0,36.0024,36.0429,35.9851,36.0024,16700.0
2011-11-04 10:15:00,62.32,62.36,62.24,62.28,17200.0,36.0082,36.0313,35.962,35.9851,17200.0
2011-11-04 10:20:00,62.3,62.39,62.25,62.32,6400.0,35.9966,36.0486,35.9678,36.0082,6400.0
2011-11-04 10:25:00,62.32,62.37,62.26,62.31,9300.0,36.0082,36.0371,35.9735,36.0024,9300.0
2011-11-04 10:30:00,62.3,62.31,62.24,62.29,9000.0,35.9966,36.0024,35.962,35.9909,9000.0
2011-11-04 10:35:00,62.31,62.34,62.18,62.26,7700.0,36.0024,36.0198,35.9273,35.9735,7700.0
2011-11-04 10:40:00,62.25,62.32,62.23,62.3,32400.0,35.9678,36.0082,35.9562,35.9966,32400.0
2011-11-04 10:45:00,62.31,62.36,62.29,62.36,16500.0,36.0024,36.0313,35.9909,36.0313,16500.0
2011-11-04 10:50:00,62.36,62.46,62.35,62.43,10000.0,36.0313,36.0891,36.0255,36.0718,10000.0
2011-11-04 10:55:00,62.47,62.59,62.45,62.59,4300.0,36.0949,36.1642,36.0833,36.1642,4300.0
2011-11-04 11:00:00,62.59,62.7,62.59,62.6,3500.0,36.1642,36.2278,36.1642,36.17,3500.0
2011-11-04 11:05:00,62.61,62.68,62.6,62.66,9700.0,36.1758,36.2162,36.17,36.2046,9700.0
2011-11-04 11:10:00,62.65,62.68,62.64,62.64,3100.0,36.1989,36.2162,36.1931,36.1931,3100.0
2011-11-04 11:15:00,62.65,62.7,62.59,62.64,4600.0,36.1989,36.2278,36.1642,36.1931,4600.0
2011-11-04 11:20:00,62.65,62.85,62.6,62.83,14500.0,36.1989,36.3144,36.17,36.3029,14500.0
2011-11-04 11:25:00,62.82,62.84,62.68,62.7,11000.0,36.2971,36.3087,36.2162,36.2278,11000.0
2011-11-04 11:30:00,62.67,62.67,62.46,62.49,5100.0,36.2104,36.2104,36.0891,36.1064,5100.0
2011-11-04 11:35:00,62.47,62.47,62.31,62.43,7200.0,36.0949,36.0949,36.0024,36.0718,7200.0
2011-11-04 11:40:00,62.52,62.55,62.47,62.51,3500.0,36.1238,36.1411,36.0949,36.118,3500.0
2011-11-04 11:45:00,62.52,62.64,62.5,62.63,5100.0,36.1238,36.1931,36.1122,36.1873,5100.0
2011-11-04 11:50:00,62.61,62.64,62.54,62.63,2800.0,36.1758,36.1931,36.1353,36.1873,2800.0
2011-11-04 11:55:00,62.63,62.85,62.63,62.83,4300.0,36.1873,36.3144,36.1873,36.3029,4300.0
2011-11-04 12:00:00,62.84,62.9,62.84,62.84,5400.0,36.3087,36.3433,36.3087,36.3087,5400.0
2011-11-04 12:05:00,62.84,62.88,62.73,62.76,4100.0,36.3087,36.3318,36.2451,36.2624,4100.0
2011-11-04 12:10:00,62.76,62.86,62.74,62.86,7000.0,36.2624,36.3202,36.2509,36.3202,7000.0
2011-11-04 12:15:00,62.87,62.95,62.85,62.95,6900.0,36.326,36.3722,36.3144,36.3722,6900.0
2011-11-04 12:20:00,62.95,63.01,62.94,62.98,7200.0,36.3722,36.4069,36.3664,36.3895,7200.0
2011-11-04 12:25:00,62.98,63.04,62.98,63.04,7100.0,36.3895,36.4242,36.3895,36.4242,7100.0
2011-11-04 12:30:00,63.04,63.04,62.94,62.94,7200.0,36.4242,36.4242,36.3664,36.3664,7200.0
2011-11-04 12:35:00,62.97,62.97,62.91,62.96,3300.0,36.3838,36.3838,36.3491,36.378,3300.0
2011-11-04 12:40:00,62.95,63.01,62.87,62.92,4600.0,36.3722,36.4069,36.326,36.3549,4600.0
2011-11-04 12:45:00,62.92,62.95,62.89,62.93,6600.0,36.3549,36.3722,36.3375,36.3607,6600.0
2011-11-04 12:50:00,62.93,63.1,62.93,63.09,8100.0,36.3607,36.4589,36.3607,36.4531,8100.0
2011-11-04 12:55:00,63.09,63.16,63.08,63.16,4100.0,36.4531,36.4935,36.4473,36.4935,4100.0
2011-11-04 13:00:00,63.16,63.16,63.06,63.06,4200.0,36.4935,36.4935,36.4358,36.4358,4200.0
2011-11-04 13:05:00,63.03,63.13,63.03,63.09,2500.0,36.4184,36.4762,36.4184,36.4531,2500.0
2011-11-04 13:10:00,63.06,63.14,63.06,63.13,4100.0,36.4358,36.482,36.4358,36.4762,4100.0
2011-11-04 13:15:00,63.15,63.15,63.02,63.06,10500.0,36.4878,36.4878,36.4127,36.4358,10500.0
2011-11-04 13:20:00,63.08,63.1,63.05,63.06,5200.0,36.4473,36.4589,36.43,36.4358,5200.0
2011-11-04 13:25:00,63.1,63.1,63.02,63.1,4800.0,36.4589,36.4589,36.4127,36.4589,4800.0
2011-11-04 13:30:00,63.1,63.1,63.04,63.07,2200.0,36.4589,36.4589,36.4242,36.4415,2200.0
2011-11-04 13:35:00,63.1,63.14,63.06,63.09,6200.0,36.4589,36.482,36.4358,36.4531,6200.0
2011-11-04 13:40:00,63.09,63.3,63.09,63.3,6000.0,36.4531,36.5744,36.4531,36.5744,6000.0
2011-11-04 13:45:00,63.26,63.44,63.26,63.38,7700.0,36.5513,36.6553,36.5513,36.6207,7700.0
2011-11-04 13:50:00,63.4,63.47,63.37,63.4,11800.0,36.6322,36.6727,36.6149,36.6322,11800.0
2011-11-04 13:55:00,63.41,63.41,63.35,63.39,9500.0,36.638,36.638,36.6033,36.6264,9500.0
2011-11-04 14:00:00,63.44,63.53,63.42,63.52,9600.0,36.6553,36.7073,36.6438,36.7016,9600.0
2011-11-04 14:05:00,63.52,63.62,63.52,63.6,9800.0,36.7016,36.7593,36.7016,36.7478,9800.0
2011-11-04 14:10:00,63.58,63.62,63.54,63.57,3300.0,36.7362,36.7593,36.7131,36.7304,3300.0
2011-11-04 14:15:00,63.57,63.62,63.56,63.61,5200.0,36.7304,36.7593,36.7247,36.7536,5200.0
2011-11-04 14:20:00,63.59,63.6,63.53,63.57,6600.0,36.742,36.7478,36.7073,36.7304,6600.0
2011-11-04 14:25:00,63.54,63.62,63.53,63.57,4400.0,36.7131,36.7593,36.7073,36.7304,4400.0
2011-11-04 14:30:00,63.57,63.64,63.48,63.48,12700.0,36.7304,36.7709,36.6784,36.6784,12700.0
2011-11-04 14:35:00,63.45,63.47,63.25,63.27,12800.0,36.6611,36.6727,36.5455,36.5571,12800.0
2011-11-04 14:40:00,63.27,63.31,63.22,63.3,5900.0,36.5571,36.5802,36.5282,36.5744,5900.0
2011-11-04 14:45:00,63.32,63.43,63.32,63.42,10300.0,36.586,36.6496,36.586,36.6438,10300.0
2011-11-04 14:50:00,63.42,63.42,63.31,63.31,4300.0,36.6438,36.6438,36.5802,36.5802,4300.0
2011-11-04 14:55:00,63.32,63.37,63.29,63.34,6100.0,36.586,36.6149,36.5687,36.5975,6100.0
2011-11-04 15:00:00,63.34,63.35,63.3,63.33,8400.0,36.5975,36.6033,36.5744,36.5918,8400.0
2011-11-04 15:05:00,63.32,63.33,63.12,63.16,11100.0,36.586,36.5918,36.4704,36.4935,11100.0
2011-11-04 15:10:00,63.15,63.16,63.11,63.12,8400.0,36.4878,36.4935,36.4647,36.4704,8400.0
2011-11-04 15:15:00,63.12,63.18,63.1,63.18,10300.0,36.4704,36.5051,36.4589,36.5051,10300.0
2011-11-04 15:20:00,63.15,63.27,63.13,63.26,17100.0,36.4878,36.5571,36.4762,36.5513,17100.0
2011-11-04 15:25:00,63.28,63.39,63.28,63.34,12200.0,36.5629,36.6264,36.5629,36.5975,12200.0
2011-11-04 15:30:00,63.32,63.42,63.32,63.38,17800.0,36.586,36.6438,36.586,36.6207,17800.0
2011-11-04 15:35:00,63.37,63.41,63.32,63.34,24800.0,36.6149,36.638,36.586,36.5975,24800.0
2011-11-04 15:40:00,63.35,63.49,63.35,63.49,16900.0,36.6033,36.6842,36.6033,36.6842,16900.0
2011-11-04 15:45:00,63.51,63.63,63.51,63.58,36100.0,36.6958,36.7651,36.6958,36.7362,36100.0
2011-11-04 15:50:00,63.56,63.6,63.51,63.58,32800.0,36.7247,36.7478,36.6958,36.7362,32800.0
2011-11-04 15:55:00,63.58,63.61,63.54,63.56,62000.0,36.7362,36.7536,36.7131,36.7247,62000.0
2011-11-07 09:30:00,63.65,63.94,63.61,63.94,10400.0,36.7767,36.9442,36.7536,36.9442,10400.0
2011-11-07 09:35:00,64.0,64.02,63.8,63.85,16900.0,36.9789,36.9905,36.8633,36.8922,16900.0
2011-11-07 09:40:00,63.89,63.92,63.73,63.75,8800.0,36.9153,36.9327,36.8229,36.8344,8800.0
2011-11-07 09:45:00,63.74,63.96,63.72,63.8,5500.0,36.8287,36.9558,36.8171,36.8633,5500.0
2011-11-07 09:50:00,63.76,63.84,63.68,63.71,7500.0,36.8402,36.8864,36.794,36.8113,7500.0
2011-11-07 09:55:00,63.73,63.74,63.52,63.58,5400.0,36.8229,36.8287,36.7016,36.7362,5400.0
2011-11-07 10:00:00,63.58,63.59,63.39,63.44,7400.0,36.7362,36.742,36.6264,36.6553,7400.0
2011-11-07 10:05:00,63.44,63.55,63.43,63.55,6000.0,36.6553,36.7189,36.6496,36.7189,6000.0
2011-11-07 10:10:00,63.6,63.63,63.53,63.55,6300.0,36.7478,36.7651,36.7073,36.7189,6300.0
2011-11-07 10:15:00,63.55,63.59,63.45,63.45,2700.0,36.7189,36.742,36.6611,36.6611,2700.0
2011-11-07 10:20:00,63.44,63.44,63.32,63.38,3900.0,36.6553,36.6553,36.586,36.6207,3900.0
2011-11-07 10:25:00,63.41,63.45,63.36,63.36,3200.0,36.638,36.6611,36.6091,36.6091,3200.0
2011-11-07 10:30:00,63.3,63.34,63.23,63.26,3500.0,36.5744,36.5975,36.534,36.5513,3500.0
2011-11-07 10:35:00,63.25,63.25,62.98,62.98,5200.0,36.5455,36.5455,36.3895,36.3895,5200.0
2011-11-07 10:40:00,62.99,63.16,62.92,63.16,4400.0,36.3953,36.4935,36.3549,36.4935,4400.0
2011-11-07 10:45:00,63.17,63.18,62.88,62.94,2900.0,36.4993,36.5051,36.3318,36.3664,2900.0
2011-11-07 10:50:00,62.95,62.99,62.9,62.96,1800.0,36.3722,36.3953,36.3433,36.378,1800.0
2011-11-07 10:55:00,62.91,63.11,62.9,63.11,5700.0,36.3491,36.4647,36.3433,36.4647,5700.0
2011-11-07 11:00:00,63.07,63.21,63.04,63.17,8400.0,36.4415,36.5224,36.4242,36.4993,8400.0
2011-11-07 11:05:00,63.2,63.21,62.95,62.95,4800.0,36.5167,36.5224,36.3722,36.3722,4800.0
2011-11-07 11:10:00,62.92,63.01,62.9,62.9,2300.0,36.3549,36.4069,36.3433,36.3433,2300.0
2011-11-07 11:15:00,62.87,62.93,62.86,62.93,3300.0,36.326,36.3607,36.3202,36.3607,3300.0
2011-11-07 11:20:00,62.9,63.09,62.8,63.09,3400.0,36.3433,36.4531,36.2855,36.4531,3400.0
2011-11-07 11:25:00,63.09,63.16,62.93,62.97,4400.0,36.4531,36.4935,36.3607,36.3838,4400.0
2011-11-07 11:30:00,62.97,63.12,62.92,63.12,3500.0,36.3838,36.4704,36.3549,36.4704,3500.0
2011-11-07 11:35:00,63.05,63.11,63.03,63.1,3700.0,36.43,36.4647,36.4184,36.4589,3700.0
2011-11-07 11:40:00,63.11,63.17,63.05,63.17,4300.0,36.4647,36.4993,36.43,36.4993,4300.0
2011-11-07 11:45:00,63.18,63.25,63.1,63.14,3500.0,36.5051,36.5455,36.4589,36.482,3500.0
2011-11-07 11:50:00,63.11,63.23,63.08,63.08,3000.0,36.4647,36.534,36.4473,36.4473,3000.0
2011-11-07 11:55:00,63.09,63.26,63.07,63.21,3700.0,36.4531,36.5513,36.4415,36.5224,3700.0
2011-11-07 12:00:00,63.17,63.31,63.16,63.28,2600.0,36.4993,36.5802,36.4935,36.5629,2600.0
2011-11-07 12:05:00,63.26,63.28,63.17,63.24,4900.0,36.5513,36.5629,36.4993,36.5398,4900.0
2011-11-07 12:10:00,63.23,63.29,63.2,63.21,5200.0,36.534,36.5687,36.5167,36.5224,5200.0
2011-11-07 12:15:00,63.2,63.31,63.17,63.26,13100.0,36.5167,36.5802,36.4993,36.5513,13100.0
2011-11-07 12:20:00,63.26,63.31,63.25,63.31,8800.0,36.5513,36.5802,36.5455,36.5802,8800.0
2011-11-07 12:25:00,63.26,63.39,63.26,63.3,8200.0,36.5513,36.6264,36.5513,36.5744,8200.0
2011-11-07 12:30:00,63.3,63.38,63.25,63.36,6300.0,36.5744,36.6207,36.5455,36.6091,6300.0
2011-11-07 12:35:00,63.4,63.49,63.38,63.41,6100.0,36.6322,36.6842,36.6207,36.638,6100.0
2011-11-07 12:40:00,63.42,63.46,63.38,63.45,7300.0,36.6438,36.6669,36.6207,36.6611,7300.0
2011-11-07 12:45:00,63.43,63.48,63.41,63.48,9400.0,36.6496,36.6784,36.638,36.6784,9400.0
2011-11-07 12:50:00,63.46,63.54,63.43,63.54,8700.0,36.6669,36.7131,36.6496,36.7131,8700.0
2011-11-07 12:55:00,63.53,63.55,63.5,63.5,3600.0,36.7073,36.7189,36.69,36.69,3600.0
2011-11-07 13:00:00,63.49,63.53,63.46,63.5,2100.0,36.6842,36.7073,36.6669,36.69,2100.0
2011-11-07 13:05:00,63.47,63.53,63.47,63.52,3000.0,36.6727,36.7073,36.6727,36.7016,3000.0
2011-11-07 13:10:00,63.52,63.59,63.52,63.59,6100.0,36.7016,36.742,36.7016,36.742,6100.0
2011-11-07 13:15:00,63.55,63.59,63.51,63.55,3600.0,36.7189,36.742,36.6958,36.7189,3600.0
2011-11-07 13:20:00,63.53,63.55,63.46,63.46,4600.0,36.7073,36.7189,36.6669,36.6669,4600.0
2011-11-07 13:25:00,63.41,63.52,63.4,63.47,2300.0,36.638,36.7016,36.6322,36.6727,2300.0
2011-11-07 13:30:00,63.48,63.51,63.45,63.49,3700.0,36.6784,36.6958,36.6611,36.6842,3700.0
2011-11-07 13:35:00,63.47,63.52,63.47,63.5,1700.0,36.6727,36.7016,36.6727,36.69,1700.0
2011-11-07 13:40:00,63.49,63.56,63.49,63.52,6700.0,36.6842,36.7247,36.6842,36.7016,6700.0
2011-11-07 13:45:00,63.54,63.54,63.48,63.48,2100.0,36.7131,36.7131,36.6784,36.6784,2100.0
2011-11-07 13:50:00,63.49,63.53,63.48,63.53,3700.0,36.6842,36.7073,36.6784,36.7073,3700.0
2011-11-07 13:55:00,63.52,63.78,63.52,63.78,12300.0,36.7016,36.8518,36.7016,36.8518,12300.0
2011-11-07 14:00:00,63.78,63.82,63.66,63.7,8400.0,36.8518,36.8749,36.7824,36.8056,8400.0
2011-11-07 14:05:00,63.74,63.76,63.68,63.7,5800.0,36.8287,36.8402,36.794,36.8056,5800.0
2011-11-07 14:10:00,63.72,63.78,63.6,63.6,3900.0,36.8171,36.8518,36.7478,36.7478,3900.0
2011-11-07 14:15:00,63.61,63.71,63.59,63.71,4100.0,36.7536,36.8113,36.742,36.8113,4100.0
2011-11-07 14:20:00,63.67,63.76,63.62,63.74,4300.0,36.7882,36.8402,36.7593,36.8287,4300.0
2011-11-07 14:25:00,63.73,63.77,63.71,63.73,4800.0,36.8229,36.846,36.8113,36.8229,4800.0
2011-11-07 14:30:00,63.72,63.72,63.64,63.64,3500.0,36.8171,36.8171,36.7709,36.7709,3500.0
2011-11-07 14:35:00,63.64,63.76,63.63,63.74,4700.0,36.7709,36.8402,36.7651,36.8287,4700.0
2011-11-07 14:40:00,63.73,63.73,63.55,63.69,7700.0,36.8229,36.8229,36.7189,36.7998,7700.0
2011-11-07 14:45:00,63.75,63.76,63.59,63.61,7000.0,36.8344,36.8402,36.742,36.7536,7000.0
2011-11-07 14:50:00,63.62,63.73,63.54,63.73,5300.0,36.7593,36.8229,36.7131,36.8229,5300.0
2011-11-07 14:55:00,63.73,63.76,63.67,63.67,3500.0,36.8229,36.8402,36.7882,36.7882,3500.0
2011-11-07 15:00:00,63.69,63.82,63.67,63.67,6100.0,36.7998,36.8749,36.7882,36.7882,6100.0
2011-11-07 15:05:00,63.68,63.76,63.66,63.72,10100.0,36.794,36.8402,36.7824,36.8171,10100.0
2011-11-07 15:10:00,63.77,63.81,63.71,63.74,5300.0,36.846,36.8691,36.8113,36.8287,5300.0
2011-11-07 15:15:00,63.74,63.76,63.62,63.65,6200.0,36.8287,36.8402,36.7593,36.7767,6200.0
2011-11-07 15:20:00,63.63,63.76,63.62,63.74,6000.0,36.7651,36.8402,36.7593,36.8287,6000.0
2011-11-07 15:25:00,63.77,63.78,63.66,63.66,6600.0,36.846,36.8518,36.7824,36.7824,6600.0
2011-11-07 15:30:00,63.62,63.66,63.5,63.5,11400.0,36.7593,36.7824,36.69,36.69,11400.0
2011-11-07 15:35:00,63.51,63.83,63.51,63.7,9600.0,36.6958,36.8807,36.6958,36.8056,9600.0
2011-11-07 15:40:00,63.71,63.74,63.59,63.59,12100.0,36.8113,36.8287,36.742,36.742,12100.0
2011-11-07 15:45:00,63.65,63.8,63.6,63.66,13700.0,36.7767,36.8633,36.7478,36.7824,13700.0
2011-11-07 15:50:00,63.66,63.86,63.64,63.75,21300.0,36.7824,36.898,36.7709,36.8344,21300.0
2011-11-07 15:55:00,63.76,63.85,63.66,63.85,29300.0,36.8402,36.8922,36.7824,36.8922,29300.0
2011-11-08 09:30:00,64.18,64.5,64.1,64.1,16100.0,37.0829,37.2678,37.0367,37.0367,16100.0
2011-11-08 09:35:00,64.11,64.11,63.93,64.03,3100.0,37.0425,37.0425,36.9384,36.9962,3100.0
2011-11-08 09:40:00,64.03,64.04,63.78,63.86,8900.0,36.9962,37.002,36.8518,36.898,8900.0
2011-11-08 09:45:00,63.91,64.05,63.91,64.0,4800.0,36.9269,37.0078,36.9269,36.9789,4800.0
2011-11-08 09:50:00,64.02,64.17,64.0,64.06,9200.0,36.9905,37.0771,36.9789,37.0136,9200.0
2011-11-08 09:55:00,64.06,64.29,64.05,64.29,10700.0,37.0136,37.1465,37.0078,37.1465,10700.0
2011-11-08 10:00:00,64.28,64.3,64.19,64.24,2500.0,37.1407,37.1522,37.0887,37.1176,2500.0
2011-11-08 10:05:00,64.21,64.32,64.1,64.23,11800.0,37.1002,37.1638,37.0367,37.1118,11800.0
2011-11-08 10:10:00,64.2,64.33,64.14,64.33,14700.0,37.0945,37.1696,37.0598,37.1696,14700.0
2011-11-08 10:15:00,64.32,64.34,64.25,64.29,14600.0,37.1638,37.1753,37.1233,37.1465,14600.0
2011-11-08 10:20:00,64.28,64.35,64.12,64.26,19300.0,37.1407,37.1811,37.0482,37.1291,19300.0
2011-11-08 10:25:00,64.25,64.32,64.08,64.31,20800.0,37.1233,37.1638,37.0251,37.158,20800.0
2011-11-08 10:30:00,64.28,64.35,64.16,64.25,14700.0,37.1407,37.1811,37.0713,37.1233,14700.0
2011-11-08 10:35:00,64.24,64.32,64.24,64.32,7100.0,37.1176,37.1638,37.1176,37.1638,7100.0
2011-11-08 10:40:00,64.3,64.34,64.26,64.31,9600.0,37.1522,37.1753,37.1291,37.158,9600.0
2011-11-08 10:45:00,64.3,64.3,64.03,64.03,22600.0,37.1522,37.1522,36.9962,36.9962,22600.0
2011-11-08 10:50:00,63.98,64.01,63.65,63.78,14400.0,36.9673,36.9847,36.7767,36.8518,14400.0
2011-11-08 10:55:00,63.78,63.9,63.73,63.75,7600.0,36.8518,36.9211,36.8229,36.8344,7600.0
2011-11-08 11:00:00,63.75,63.81,63.6,63.65,5800.0,36.8344,36.8691,36.7478,36.7767,5800.0
2011-11-08 11:05:00,63.62,63.65,63.5,63.54,7600.0,36.7593,36.7767,36.69,36.7131,7600.0
2011-11-08 11:10:00,63.51,63.55,63.46,63.54,3400.0,36.6958,36.7189,36.6669,36.7131,3400.0
2011-11-08 11:15:00,63.51,63.55,63.33,63.41,8200.0,36.6958,36.7189,36.5918,36.638,8200.0
2011-11-08 11:20:00,63.43,63.43,63.35,63.37,6700.0,36.6496,36.6496,36.6033,36.6149,6700.0
2011-11-08 11:25:00,63.38,63.47,63.38,63.39,10100.0,36.6207,36.6727,36.6207,36.6264,10100.0
2011-11-08 11:30:00,63.43,63.43,63.17,63.34,19500.0,36.6496,36.6496,36.4993,36.5975,19500.0
2011-11-08 11:35:00,63.34,63.39,63.24,63.27,5100.0,36.5975,36.6264,36.5398,36.5571,5100.0
2011-11-08 11:40:00,63.24,63.4,63.2,63.35,4200.0,36.5398,36.6322,36.5167,36.6033,4200.0
2011-11-08 11:45:00,63.37,63.55,63.33,63.52,6300.0,36.6149,36.7189,36.5918,36.7016,6300.0
2011-11-08 11:50:00,63.49,63.59,63.43,63.55,9500.0,36.6842,36.742,36.6496,36.7189,9500.0
2011-11-08 11:55:00,63.54,63.55,63.41,63.47,7900.0,36.7131,36.7189,36.638,36.6727,7900.0
2011-11-08 12:00:00,63.45,63.59,63.39,63.57,6200.0,36.6611,36.742,36.6264,36.7304,6200.0
2011-11-08 12:05:00,63.55,63.87,63.54,63.87,5900.0,36.7189,36.9038,36.7131,36.9038,5900.0
2011-11-08 12:10:00,63.95,63.95,63.82,63.84,30200.0,36.95,36.95,36.8749,36.8864,30200.0
2011-11-08 12:15:00,63.86,63.9,63.82,63.88,8900.0,36.898,36.9211,36.8749,36.9096,8900.0
2011-11-08 12:20:00,63.89,63.89,63.82,63.82,8700.0,36.9153,36.9153,36.8749,36.8749,8700.0
2011-11-08 12:25:00,63.8,63.84,63.72,63.75,5400.0,36.8633,36.8864,36.8171,36.8344,5400.0
2011-11-08 12:30:00,63.77,63.88,63.77,63.83,5700.0,36.846,36.9096,36.846,36.8807,5700.0
2011-11-08 12:35:00,63.82,63.94,63.82,63.86,10900.0,36.8749,36.9442,36.8749,36.898,10900.0
2011-11-08 12:40:00,63.87,63.92,63.83,63.86,12600.0,36.9038,36.9327,36.8807,36.898,12600.0
2011-11-08 12:45:00,63.87,63.91,63.79,63.82,16100.0,36.9038,36.9269,36.8576,36.8749,16100.0
2011-11-08 12:50:00,63.79,63.84,63.67,63.76,13100.0,36.8576,36.8864,36.7882,36.8402,13100.0
2011-11-08 12:55:00,63.74,63.77,63.69,63.74,8300.0,36.8287,36.846,36.7998,36.8287,8300.0
2011-11-08 13:00:00,63.75,63.85,63.72,63.77,8700.0,36.8344,36.8922,36.8171,36.846,8700.0
2011-11-08 13:05:00,63.79,63.8,63.68,63.76,6100.0,36.8576,36.8633,36.794,36.8402,6100.0
2011-11-08 13:10:00,63.74,63.79,63.69,63.7,9100.0,36.8287,36.8576,36.7998,36.8056,9100.0
2011-11-08 13:15:00,63.7,63.73,63.66,63.71,5300.0,36.8056,36.8229,36.7824,36.8113,5300.0
2011-11-08 13:20:00,63.69,63.8,63.65,63.73,10600.0,36.7998,36.8633,36.7767,36.8229,10600.0
2011-11-08 13:25:00,63.75,64.0,63.75,63.98,10400.0,36.8344,36.9789,36.8344,36.9673,10400.0
2011-11-08 13:30:00,63.99,63.99,63.86,63.89,9700.0,36.9731,36.9731,36.898,36.9153,9700.0
2011-11-08 13:35:00,63.92,63.93,63.79,63.93,6200.0,36.9327,36.9384,36.8576,36.9384,6200.0
2011-11-08 13:40:00,63.95,64.03,63.81,63.83,7900.0,36.95,36.9962,36.8691,36.8807,7900.0
2011-11-08 13:45:00,63.85,64.07,63.83,63.99,15900.0,36.8922,37.0193,36.8807,36.9731,15900.0
2011-11-08 13:50:00,63.98,64.09,63.95,63.98,15100.0,36.9673,37.0309,36.95,36.9673,15100.0
2011-11-08 13:55:00,63.99,64.11,63.96,64.0,15300.0,36.9731,37.0425,36.9558,36.9789,15300.0
2011-11-08 14:00:00,64.0,64.09,63.99,64.09,8100.0,36.9789,37.0309,36.9731,37.0309,8100.0
2011-11-08 14:05:00,64.07,64.12,63.9,63.95,8100.0,37.0193,37.0482,36.9211,36.95,8100.0
2011-11-08 14:10:00,63.95,64.07,63.92,64.02,7100.0,36.95,37.0193,36.9327,36.9905,7100.0
2011-11-08 14:15:00,64.04,64.05,63.88,63.9,8900.0,37.002,37.0078,36.9096,36.9211,8900.0
2011-11-08 14:20:00,63.89,64.07,63.83,64.03,13800.0,36.9153,37.0193,36.8807,36.9962,13800.0
2011-11-08 14:25:00,64.03,64.1,63.98,64.06,20200.0,36.9962,37.0367,36.9673,37.0136,20200.0
2011-11-08 14:30:00,64.08,64.26,64.08,64.17,14300.0,37.0251,37.1291,37.0251,37.0771,14300.0
2011-11-08 14:35:00,64.18,64.31,64.17,64.27,8300.0,37.0829,37.158,37.0771,37.1349,8300.0
2011-11-08 14:40:00,64.26,64.34,64.2,64.2,12000.0,37.1291,37.1753,37.0945,37.0945,12000.0
2011-11-08 14:45:00,64.2,64.32,64.17,64.22,9100.0,37.0945,37.1638,37.0771,37.106,9100.0
2011-11-08 14:50:00,64.18,64.34,64.13,64.13,8900.0,37.0829,37.1753,37.054,37.054,8900.0
2011-11-08 14:55:00,64.18,64.31,64.1,64.23,14300.0,37.0829,37.158,37.0367,37.1118,14300.0
2011-11-08 15:00:00,64.26,64.3,64.16,64.21,8700.0,37.1291,37.1522,37.0713,37.1002,8700.0
2011-11-08 15:05:00,64.21,64.27,64.12,64.2,9000.0,37.1002,37.1349,37.0482,37.0945,9000.0
2011-11-08 15:10:00,64.22,64.28,64.18,64.28,11000.0,37.106,37.1407,37.0829,37.1407,11000.0
2011-11-08 15:15:00,64.26,64.35,64.21,64.27,13100.0,37.1291,37.1811,37.1002,37.1349,13100.0
2011-11-08 15:20:00,64.27,64.4,64.26,64.39,9100.0,37.1349,37.21,37.1291,37.2042,9100.0
2011-11-08 15:25:00,64.38,64.55,64.34,64.53,9000.0,37.1985,37.2967,37.1753,37.2851,9000.0
2011-11-08 15:30:00,64.55,64.73,64.54,64.64,13600.0,37.2967,37.4007,37.2909,37.3487,13600.0
2011-11-08 15:35:00,64.68,64.68,64.51,64.56,11800.0,37.3718,37.3718,37.2736,37.3025,11800.0
2011-11-08 15:40:00,64.55,64.6,64.48,64.58,14700.0,37.2967,37.3256,37.2562,37.314,14700.0
2011-11-08 15:45:00,64.61,64.63,64.48,64.51,19700.0,37.3313,37.3429,37.2562,37.2736,19700.0
2011-11-08 15:50:00,64.5,64.63,64.44,64.56,26300.0,37.2678,37.3429,37.2331,37.3025,26300.0
2011-11-08 15:55:00,64.53,64.65,64.46,64.51,50600.0,37.2851,37.3545,37.2447,37.2736,50600.0
2011-11-09 09:30:00,63.03,63.51,63.03,63.5,13500.0,36.4184,36.6958,36.4184,36.69,13500.0
2011-11-09 09:35:00,63.51,63.66,63.36,63.36,3900.0,36.6958,36.7824,36.6091,36.6091,3900.0
2011-11-09 09:40:00,63.38,63.54,63.38,63.49,5400.0,36.6207,36.7131,36.6207,36.6842,5400.0
2011-11-09 09:45:00,63.46,63.59,63.44,63.57,8400.0,36.6669,36.742,36.6553,36.7304,8400.0
2011-11-09 09:50:00,63.55,63.55,63.41,63.42,7300.0,36.7189,36.7189,36.638,36.6438,7300.0
2011-11-09 09:55:00,63.41,63.61,63.32,63.61,8800.0,36.638,36.7536,36.586,36.7536,8800.0
2011-11-09 10:00:00,63.65,63.66,63.41,63.65,7700.0,36.7767,36.7824,36.638,36.7767,7700.0
2011-11-09 10:05:00,63.63,63.83,63.63,63.76,7200.0,36.7651,36.8807,36.7651,36.8402,7200.0
2011-11-09 10:10:00,63.74,63.95,63.64,63.92,9200.0,36.8287,36.95,36.7709,36.9327,9200.0
2011-11-09 10:15:00,63.9,64.03,63.84,63.91,12400.0,36.9211,36.9962,36.8864,36.9269,12400.0
2011-11-09 10:20:00,63.92,63.95,63.68,63.86,4000.0,36.9327,36.95,36.794,36.898,4000.0
2011-11-09 10:25:00,63.86,63.97,63.83,63.83,6500.0,36.898,36.9616,36.8807,36.8807,6500.0
2011-11-09 10:30:00,63.83,63.92,63.79,63.83,8100.0,36.8807,36.9327,36.8576,36.8807,8100.0
2011-11-09 10:35:00,63.81,63.81,63.71,63.72,5800.0,36.8691,36.8691,36.8113,36.8171,5800.0
2011-11-09 10:40:00,63.76,63.83,63.74,63.77,5100.0,36.8402,36.8807,36.8287,36.846,5100.0
2011-11-09 10:45:00,63.79,64.0,63.79,63.99,7000.0,36.8576,36.9789,36.8576,36.9731,7000.0
2011-11-09 10:50:00,63.99,64.01,63.82,63.82,16000.0,36.9731,36.9847,36.8749,36.8749,16000.0
2011-11-09 10:55:00,63.81,64.05,63.81,63.99,6800.0,36.8691,37.0078,36.8691,36.9731,6800.0
2011-11-09 11:00:00,64.0,64.01,63.94,63.98,4500.0,36.9789,36.9847,36.9442,36.9673,4500.0
2011-11-09 11:05:00,63.97,64.08,63.94,64.0,12000.0,36.9616,37.0251,36.9442,36.9789,12000.0
2011-11-09 11:10:00,64.02,64.06,63.97,64.06,2600.0,36.9905,37.0136,36.9616,37.0136,2600.0
2011-11-09 11:15:00,64.06,64.2,64.04,64.14,2100.0,37.0136,37.0945,37.002,37.0598,2100.0
2011-11-09 11:20:00,64.11,64.11,63.93,63.98,8300.0,37.0425,37.0425,36.9384,36.9673,8300.0
2011-11-09 11:25:00,63.99,64.03,63.95,63.96,3900.0,36.9731,36.9962,36.95,36.9558,3900.0
2011-11-09 11:30:00,63.96,64.03,63.94,64.0,7700.0,36.9558,36.9962,36.9442,36.9789,7700.0
2011-11-09 11:35:00,63.98,64.14,63.95,64.0,12300.0,36.9673,37.0598,36.95,36.9789,12300.0
2011-11-09 11:40:00,64.06,64.06,63.95,63.97,2100.0,37.0136,37.0136,36.95,36.9616,2100.0
2011-11-09 11:45:00,63.97,64.08,63.97,64.08,6400.0,36.9616,37.0251,36.9616,37.0251,6400.0
2011-11-09 11:50:00,64.05,64.08,63.99,64.0,6900.0,37.0078,37.0251,36.9731,36.9789,6900.0
2011-11-09 11:55:00,64.02,64.04,63.93,63.98,5500.0,36.9905,37.002,36.9384,36.9673,5500.0
2011-11-09 12:00:00,63.93,64.02,63.9,63.99,5000.0,36.9384,36.9905,36.9211,36.9731,5000.0
2011-11-09 12:05:00,64.0,64.05,63.96,64.03,4400.0,36.9789,37.0078,36.9558,36.9962,4400.0
2011-11-09 12:10:00,64.0,64.02,63.94,64.0,4400.0,36.9789,36.9905,36.9442,36.9789,4400.0
2011-11-09 12:15:00,64.0,64.05,63.96,64.05,3100.0,36.9789,37.0078,36.9558,37.0078,3100.0
2011-11-09 12:20:00,64.02,64.02,63.85,63.85,6000.0,36.9905,36.9905,36.8922,36.8922,6000.0
2011-11-09 12:25:00,63.88,64.06,63.82,64.04,8600.0,36.9096,37.0136,36.8749,37.002,8600.0
2011-11-09 12:30:00,64.02,64.08,63.95,63.99,7000.0,36.9905,37.0251,36.95,36.9731,7000.0
2011-11-09 12:35:00,64.07,64.11,64.05,64.07,2600.0,37.0193,37.0425,37.0078,37.0193,2600.0
2011-11-09 12:40:00,64.04,64.11,64.0,64.05,4800.0,37.002,37.0425,36.9789,37.0078,4800.0
2011-11-09 12:45:00,64.04,64.16,64.04,64.12,3600.0,37.002,37.0713,37.002,37.0482,3600.0
2011-11-09 12:50:00,64.1,64.2,64.08,64.14,6600.0,37.0367,37.0945,37.0251,37.0598,6600.0
2011-11-09 12:55:00,64.17,64.22,64.12,64.22,7700.0,37.0771,37.106,37.0482,37.106,7700.0
2011-11-09 13:00:00,64.19,64.21,64.06,64.21,4400.0,37.0887,37.1002,37.0136,37.1002,4400.0
2011-11-09 13:05:00,64.17,64.17,64.08,64.08,6600.0,37.0771,37.0771,37.0251,37.0251,6600.0
2011-11-09 13:10:00,64.11,64.12,64.0,64.0,3300.0,37.0425,37.0482,36.9789,36.9789,3300.0
2011-11-09 13:15:00,64.01,64.04,63.92,63.92,2900.0,36.9847,37.002,36.9327,36.9327,2900.0
2011-11-09 13:20:00,63.95,64.0,63.86,63.88,10900.0,36.95,36.9789,36.898,36.9096,10900.0
2011-11-09 13:25:00,63.89,64.03,63.89,64.03,9000.0,36.9153,36.9962,36.9153,36.9962,9000.0
2011-11-09 13:30:00,64.0,64.06,63.98,64.03,3500.0,36.9789,37.0136,36.9673,36.9962,3500.0
2011-11-09 13:35:00,64.03,64.05,63.96,63.99,4700.0,36.9962,37.0078,36.9558,36.9731,4700.0
2011-11-09 13:40:00,63.97,64.03,63.93,63.99,4400.0,36.9616,36.9962,36.9384,36.9731,4400.0
2011-11-09 13:45:00,63.99,63.99,63.86,63.86,4500.0,36.9731,36.9731,36.898,36.898,4500.0
2011-11-09 13:50:00,63.86,63.86,63.76,63.79,3600.0,36.898,36.898,36.8402,36.8576,3600.0
2011-11-09 13:55:00,63.73,63.88,63.64,63.81,7900.0,36.8229,36.9096,36.7709,36.8691,7900.0
2011-11-09 14:00:00,63.79,63.79,63.59,63.63,7900.0,36.8576,36.8576,36.742,36.7651,7900.0
2011-11-09 14:05:00,63.64,63.78,63.54,63.69,22600.0,36.7709,36.8518,36.7131,36.7998,22600.0
2011-11-09 14:10:00,63.76,63.91,63.71,63.8,6600.0,36.8402,36.9269,36.8113,36.8633,6600.0
2011-11-09 14:15:00,63.8,63.84,63.69,63.79,8500.0,36.8633,36.8864,36.7998,36.8576,8500.0
2011-11-09 14:20:00,63.83,63.85,63.53,63.65,8500.0,36.8807,36.8922,36.7073,36.7767,8500.0
2011-11-09 14:25:00,63.64,63.88,63.5,63.85,14900.0,36.7709,36.9096,36.69,36.8922,14900.0
2011-11-09 14:30:00,63.87,63.87,63.71,63.76,15700.0,36.9038,36.9038,36.8113,36.8402,15700.0
2011-11-09 14:35:00,63.74,63.76,63.61,63.65,8900.0,36.8287,36.8402,36.7536,36.7767,8900.0
2011-11-09 14:40:00,63.62,63.66,63.47,63.58,6600.0,36.7593,36.7824,36.6727,36.7362,6600.0
2011-11-09 14:45:00,63.54,63.56,63.36,63.37,7900.0,36.7131,36.7247,36.6091,36.6149,7900.0
2011-11-09 14:50:00,63.35,63.4,63.26,63.27,11800.0,36.6033,36.6322,36.5513,36.5571,11800.0
2011-11-09 14:55:00,63.23,63.26,63.11,63.11,7000.0,36.534,36.5513,36.4647,36.4647,7000.0
2011-11-09 15:00:00,63.09,63.12,62.91,62.92,21200.0,36.4531,36.4704,36.3491,36.3549,21200.0
2011-11-09 15:05:00,62.96,63.14,62.93,63.11,12800.0,36.378,36.482,36.3607,36.4647,12800.0
2011-11-09 15:10:00,63.12,63.17,63.03,63.1,8400.0,36.4704,36.4993,36.4184,36.4589,8400.0
2011-11-09 15:15:00,63.13,63.18,63.1,63.14,10700.0,36.4762,36.5051,36.4589,36.482,10700.0
2011-11-09 15:20:00,63.14,63.17,62.93,63.04,20300.0,36.482,36.4993,36.3607,36.4242,20300.0
2011-11-09 15:25:00,63.03,63.1,62.9,62.96,21000.0,36.4184,36.4589,36.3433,36.378,21000.0
2011-11-09 15:30:00,63.01,63.02,62.81,62.83,31400.0,36.4069,36.4127,36.2913,36.3029,31400.0
2011-11-09 15:35:00,62.87,62.89,62.64,62.65,18800.0,36.326,36.3375,36.1931,36.1989,18800.0
2011-11-09 15:40:00,62.65,62.72,62.44,62.53,25300.0,36.1989,36.2393,36.0775,36.1295,25300.0
2011-11-09 15:45:00,62.54,62.81,62.29,62.38,39400.0,36.1353,36.2913,35.9909,36.0429,39400.0
2011-11-09 15:50:00,62.35,62.56,62.3,62.31,38500.0,36.0255,36.1469,35.9966,36.0024,38500.0
2011-11-09 15:55:00,62.32,62.51,62.18,62.4,94700.0,36.0082,36.118,35.9273,36.0544,94700.0
2011-11-10 09:30:00,63.14,63.4,63.04,63.05,13500.0,36.482,36.6322,36.4242,36.43,13500.0
2011-11-10 09:35:00,63.04,63.11,62.77,62.77,4600.0,36.4242,36.4647,36.2682,36.2682,4600.0
2011-11-10 09:40:00,62.77,62.95,62.62,62.93,8800.0,36.2682,36.3722,36.1815,36.3607,8800.0
2011-11-10 09:45:00,62.94,63.11,62.84,62.98,5700.0,36.3664,36.4647,36.3087,36.3895,5700.0
2011-11-10 09:50:00,62.93,62.93,62.58,62.66,2500.0,36.3607,36.3607,36.1584,36.2046,2500.0
2011-11-10 09:55:00,62.61,62.78,62.58,62.63,3900.0,36.1758,36.274,36.1584,36.1873,3900.0
2011-11-10 10:00:00,62.56,62.67,62.56,62.67,3100.0,36.1469,36.2104,36.1469,36.2104,3100.0
2011-11-10 10:05:00,62.82,62.91,62.77,62.8,3900.0,36.2971,36.3491,36.2682,36.2855,3900.0
2011-11-10 10:10:00,62.69,62.86,62.68,62.73,4500.0,36.222,36.3202,36.2162,36.2451,4500.0
2011-11-10 10:15:00,62.73,62.81,62.58,62.77,5100.0,36.2451,36.2913,36.1584,36.2682,5100.0
2011-11-10 10:20:00,62.75,62.89,62.75,62.83,4900.0,36.2567,36.3375,36.2567,36.3029,4900.0
2011-11-10 10:25:00,62.8,62.87,62.73,62.83,3800.0,36.2855,36.326,36.2451,36.3029,3800.0
2011-11-10 10:30:00,62.83,62.83,62.44,62.44,2900.0,36.3029,36.3029,36.0775,36.0775,2900.0
2011-11-10 10:35:00,62.51,62.68,62.47,62.68,6900.0,36.118,36.2162,36.0949,36.2162,6900.0
2011-11-10 10:40:00,62.65,62.65,62.52,62.52,2300.0,36.1989,36.1989,36.1238,36.1238,2300.0
2011-11-10 10:45:00,62.53,62.61,62.51,62.51,3100.0,36.1295,36.1758,36.118,36.118,3100.0
2011-11-10 10:50:00,62.52,62.76,62.52,62.66,7500.0,36.1238,36.2624,36.1238,36.2046,7500.0
2011-11-10 10:55:00,62.67,62.75,62.56,62.56,6000.0,36.2104,36.2567,36.1469,36.1469,6000.0
2011-11-10 11:00:00,62.56,62.66,62.49,62.49,5500.0,36.1469,36.2046,36.1064,36.1064,5500.0
2011-11-10 11:05:00,62.46,62.57,62.38,62.51,9200.0,36.0891,36.1526,36.0429,36.118,9200.0
2011-11-10 11:10:00,62.56,62.63,62.34,62.43,7900.0,36.1469,36.1873,36.0198,36.0718,7900.0
2011-11-10 11:15:00,62.42,62.5,62.33,62.33,10800.0,36.066,36.1122,36.014,36.014,10800.0
2011-11-10 11:20:00,62.34,62.38,62.16,62.25,8300.0,36.0198,36.0429,35.9158,35.9678,8300.0
2011-11-10 11:25:00,62.24,62.37,62.19,62.19,8300.0,35.962,36.0371,35.9331,35.9331,8300.0
2011-11-10 11:30:00,62.22,62.34,62.18,62.25,5700.0,35.9504,36.0198,35.9273,35.9678,5700.0
2011-11-10 11:35:00,62.25,62.4,62.18,62.4,5700.0,35.9678,36.0544,35.9273,36.0544,5700.0
2011-11-10 11:40:00,62.4,62.61,62.37,62.61,4100.0,36.0544,36.1758,36.0371,36.1758,4100.0
2011-11-10 11:45:00,62.61,62.78,62.61,62.67,12400.0,36.1758,36.274,36.1758,36.2104,12400.0
2011-11-10 11:50:00,62.67,62.78,62.6,62.77,4800.0,36.2104,36.274,36.17,36.2682,4800.0
2011-11-10 11:55:00,62.78,62.78,62.64,62.69,3000.0,36.274,36.274,36.1931,36.222,3000.0
2011-11-10 12:00:00,62.68,62.68,62.49,62.52,4300.0,36.2162,36.2162,36.1064,36.1238,4300.0
2011-11-10 12:05:00,62.5,62.53,62.42,62.5,6700.0,36.1122,36.1295,36.066,36.1122,6700.0
2011-11-10 12:10:00,62.5,62.61,62.37,62.37,3700.0,36.1122,36.1758,36.0371,36.0371,3700.0
2011-11-10 12:15:00,62.4,62.54,62.4,62.46,4100.0,36.0544,36.1353,36.0544,36.0891,4100.0
2011-11-10 12:20:00,62.51,62.57,62.5,62.56,2600.0,36.118,36.1526,36.1122,36.1469,2600.0
2011-11-10 12:25:00,62.56,62.62,62.55,62.57,12100.0,36.1469,36.1815,36.1411,36.1526,12100.0
2011-11-10 12:30:00,62.56,62.72,62.56,62.71,11500.0,36.1469,36.2393,36.1469,36.2335,11500.0
2011-11-10 12:35:00,62.69,62.73,62.57,62.63,6000.0,36.222,36.2451,36.1526,36.1873,6000.0
2011-11-10 12:40:00,62.65,62.85,62.65,62.82,9100.0,36.1989,36.3144,36.1989,36.2971,9100.0
2011-11-10 12:45:00,62.84,62.99,62.84,62.91,6100.0,36.3087,36.3953,36.3087,36.3491,6100.0
2011-11-10 12:50:00,62.88,62.92,62.8,62.86,5100.0,36.3318,36.3549,36.2855,36.3202,5100.0
2011-11-10 12:55:00,62.84,62.86,62.78,62.82,7000.0,36.3087,36.3202,36.274,36.2971,7000.0
2011-11-10 13:00:00,62.8,62.88,62.76,62.79,11200.0,36.2855,36.3318,36.2624,36.2798,11200.0
2011-11-10 13:05:00,62.77,62.79,62.55,62.55,12900.0,36.2682,36.2798,36.1411,36.1411,12900.0
2011-11-10 13:10:00,62.55,62.77,62.55,62.76,8000.0,36.1411,36.2682,36.1411,36.2624,8000.0
2011-11-10 13:15:00,62.8,62.9,62.76,62.82,11800.0,36.2855,36.3433,36.2624,36.2971,11800.0
2011-11-10 13:20:00,62.82,62.86,62.75,62.8,4900.0,36.2971,36.3202,36.2567,36.2855,4900.0
2011-11-10 13:25:00,62.83,62.88,62.7,62.71,9900.0,36.3029,36.3318,36.2278,36.2335,9900.0
2011-11-10 13:30:00,62.71,62.79,62.68,62.73,8300.0,36.2335,36.2798,36.2162,36.2451,8300.0
2011-11-10 13:35:00,62.72,62.75,62.65,62.72,8100.0,36.2393,36.2567,36.1989,36.2393,8100.0
2011-11-10 13:40:00,62.75,62.78,62.67,62.69,8400.0,36.2567,36.274,36.2104,36.222,8400.0
2011-11-10 13:45:00,62.67,62.8,62.67,62.68,7300.0,36.2104,36.2855,36.2104,36.2162,7300.0
2011-11-10 13:50:00,62.67,62.84,62.67,62.8,6200.0,36.2104,36.3087,36.2104,36.2855,6200.0
2011-11-10 13:55:00,62.8,62.87,62.76,62.78,8800.0,36.2855,36.326,36.2624,36.274,8800.0
2011-11-10 14:00:00,62.79,62.84,62.71,62.81,10900.0,36.2798,36.3087,36.2335,36.2913,10900.0
2011-11-10 14:05:00,62.77,62.8,62.72,62.78,4400.0,36.2682,36.2855,36.2393,36.274,4400.0
2011-11-10 14:10:00,62.8,62.86,62.8,62.85,4300.0,36.2855,36.3202,36.2855,36.3144,4300.0
2011-11-10 14:15:00,62.84,63.1,62.84,62.95,8300.0,36.3087,36.4589,36.3087,36.3722,8300.0
2011-11-10 14:20:00,62.92,62.95,62.75,62.91,8800.0,36.3549,36.3722,36.2567,36.3491,8800.0
2011-11-10 14:25:00,62.94,62.96,62.88,62.95,8400.0,36.3664,36.378,36.3318,36.3722,8400.0
2011-11-10 14:30:00,62.93,63.13,62.87,63.05,8400.0,36.3607,36.4762,36.326,36.43,8400.0
2011-11-10 14:35:00,62.99,63.05,62.92,63.01,8500.0,36.3953,36.43,36.3549,36.4069,8500.0
2011-11-10 14:40:00,62.99,63.12,62.92,63.11,10900.0,36.3953,36.4704,36.3549,36.4647,10900.0
2011-11-10 14:45:00,63.09,63.09,62.9,62.94,9600.0,36.4531,36.4531,36.3433,36.3664,9600.0
2011-11-10 14:50:00,62.96,63.01,62.9,62.92,6400.0,36.378,36.4069,36.3433,36.3549,6400.0
2011-11-10 14:55:00,62.93,62.95,62.71,62.72,11900.0,36.3607,36.3722,36.2335,36.2393,11900.0
2011-11-10 15:00:00,62.73,62.78,62.65,62.74,12200.0,36.2451,36.274,36.1989,36.2509,12200.0
2011-11-10 15:05:00,62.74,62.85,62.7,62.71,6500.0,36.2509,36.3144,36.2278,36.2335,6500.0
2011-11-10 15:10:00,62.73,62.83,62.72,62.83,5600.0,36.2451,36.3029,36.2393,36.3029,5600.0
2011-11-10 15:15:00,62.79,62.87,62.57,62.59,9200.0,36.2798,36.326,36.1526,36.1642,9200.0
2011-11-10 15:20:00,62.59,62.76,62.57,62.69,17200.0,36.1642,36.2624,36.1526,36.222,17200.0
2011-11-10 15:25:00,62.7,62.94,62.7,62.8,15000.0,36.2278,36.3664,36.2278,36.2855,15000.0
2011-11-10 15:30:00,62.8,62.8,62.66,62.74,20900.0,36.2855,36.2855,36.2046,36.2509,20900.0
2011-11-10 15:35:00,62.78,62.85,62.68,62.82,16900.0,36.274,36.3144,36.2162,36.2971,16900.0
2011-11-10 15:40:00,62.79,62.87,62.67,62.82,11700.0,36.2798,36.326,36.2104,36.2971,11700.0
2011-11-10 15:45:00,62.79,62.89,62.73,62.8,19400.0,36.2798,36.3375,36.2451,36.2855,19400.0
2011-11-10 15:50:00,62.79,62.96,62.73,62.92,28300.0,36.2798,36.378,36.2451,36.3549,28300.0
2011-11-10 15:55:00,62.91,62.91,62.74,62.81,30700.0,36.3491,36.3491,36.2509,36.2913,30700.0
2011-11-11 09:30:00,63.26,63.3,62.95,63.08,6200.0,36.5513,36.5744,36.3722,36.4473,6200.0
2011-11-11 09:35:00,63.0,63.09,62.86,63.09,3700.0,36.4011,36.4531,36.3202,36.4531,3700.0
2011-11-11 09:40:00,63.09,63.44,63.09,63.44,3700.0,36.4531,36.6553,36.4531,36.6553,3700.0
2011-11-11 09:45:00,63.33,63.43,63.23,63.23,2000.0,36.5918,36.6496,36.534,36.534,2000.0
2011-11-11 09:50:00,63.24,63.43,63.23,63.43,1600.0,36.5398,36.6496,36.534,36.6496,1600.0
2011-11-11 09:55:00,63.47,63.47,63.36,63.41,2800.0,36.6727,36.6727,36.6091,36.638,2800.0
2011-11-11 10:00:00,63.49,63.49,63.27,63.3,4200.0,36.6842,36.6842,36.5571,36.5744,4200.0
2011-11-11 10:05:00,63.37,63.5,63.37,63.46,2900.0,36.6149,36.69,36.6149,36.6669,2900.0
2011-11-11 10:10:00,63.37,63.5,63.3,63.3,1600.0,36.6149,36.69,36.5744,36.5744,1600.0
2011-11-11 10:15:00,63.36,63.55,63.36,63.4,4100.0,36.6091,36.7189,36.6091,36.6322,4100.0
2011-11-11 10:20:00,63.44,63.62,63.39,63.62,1700.0,36.6553,36.7593,36.6264,36.7593,1700.0
2011-11-11 10:25:00,63.66,63.73,63.48,63.63,8000.0,36.7824,36.8229,36.6784,36.7651,8000.0
2011-11-11 10:30:00,63.63,63.72,63.55,63.7,8300.0,36.7651,36.8171,36.7189,36.8056,8300.0
2011-11-11 10:35:00,63.7,63.82,63.61,63.62,5000.0,36.8056,36.8749,36.7536,36.7593,5000.0
2011-11-11 10:40:00,63.67,63.82,63.67,63.72,5500.0,36.7882,36.8749,36.7882,36.8171,5500.0
2011-11-11 10:45:00,63.75,63.84,63.69,63.84,6000.0,36.8344,36.8864,36.7998,36.8864,6000.0
2011-11-11 10:50:00,63.86,63.93,63.81,63.93,4300.0,36.898,36.9384,36.8691,36.9384,4300.0
2011-11-11 10:55:00,63.92,64.05,63.87,64.01,2700.0,36.9327,37.0078,36.9038,36.9847,2700.0
2011-11-11 11:00:00,64.03,64.09,63.92,63.98,5300.0,36.9962,37.0309,36.9327,36.9673,5300.0
2011-11-11 11:05:00,64.01,64.06,63.97,64.04,2800.0,36.9847,37.0136,36.9616,37.002,2800.0
2011-11-11 11:10:00,64.0,64.0,63.69,63.69,17800.0,36.9789,36.9789,36.7998,36.7998,17800.0
2011-11-11 11:15:00,63.66,63.96,63.64,63.88,8100.0,36.7824,36.9558,36.7709,36.9096,8100.0
2011-11-11 11:20:00,63.9,63.9,63.79,63.79,2500.0,36.9211,36.9211,36.8576,36.8576,2500.0
2011-11-11 11:25:00,63.84,64.03,63.82,64.03,3400.0,36.8864,36.9962,36.8749,36.9962,3400.0
2011-11-11 11:30:00,64.04,64.04,63.9,63.94,2400.0,37.002,37.002,36.9211,36.9442,2400.0
2011-11-11 11:35:00,63.95,63.97,63.89,63.89,8000.0,36.95,36.9616,36.9153,36.9153,8000.0
2011-11-11 11:40:00,63.9,63.99,63.89,63.99,6400.0,36.9211,36.9731,36.9153,36.9731,6400.0
2011-11-11 11:45:00,64.0,64.09,63.95,64.01,5200.0,36.9789,37.0309,36.95,36.9847,5200.0
2011-11-11 11:50:00,64.01,64.02,63.98,63.98,1500.0,36.9847,36.9905,36.9673,36.9673,1500.0
2011-11-11 11:55:00,64.06,64.16,64.06,64.13,2700.0,37.0136,37.0713,37.0136,37.054,2700.0
2011-11-11 12:00:00,64.17,64.19,64.09,64.13,3100.0,37.0771,37.0887,37.0309,37.054,3100.0
2011-11-11 12:05:00,64.19,64.3,64.18,64.24,4800.0,37.0887,37.1522,37.0829,37.1176,4800.0
2011-11-11 12:10:00,64.24,64.24,64.18,64.22,2600.0,37.1176,37.1176,37.0829,37.106,2600.0
2011-11-11 12:15:00,64.23,64.23,64.08,64.18,2800.0,37.1118,37.1118,37.0251,37.0829,2800.0
2011-11-11 12:20:00,64.15,64.18,64.09,64.14,1400.0,37.0656,37.0829,37.0309,37.0598,1400.0
2011-11-11 12:25:00,64.18,64.18,64.06,64.1,2100.0,37.0829,37.0829,37.0136,37.0367,2100.0
2011-11-11 12:30:00,64.13,64.15,64.06,64.07,2700.0,37.054,37.0656,37.0136,37.0193,2700.0
2011-11-11 12:35:00,64.08,64.11,64.05,64.06,3100.0,37.0251,37.0425,37.0078,37.0136,3100.0
2011-11-11 12:40:00,64.06,64.09,64.05,64.06,2300.0,37.0136,37.0309,37.0078,37.0136,2300.0
2011-11-11 12:45:00,64.07,64.14,64.04,64.1,4300.0,37.0193,37.0598,37.002,37.0367,4300.0
2011-11-11 12:50:00,64.1,64.13,64.03,64.09,2800.0,37.0367,37.054,36.9962,37.0309,2800.0
2011-11-11 12:55:00,64.11,64.19,64.11,64.12,2400.0,37.0425,37.0887,37.0425,37.0482,2400.0
2011-11-11 13:00:00,64.13,64.14,64.08,64.09,7800.0,37.054,37.0598,37.0251,37.0309,7800.0
2011-11-11 13:05:00,64.09,64.1,64.05,64.06,2800.0,37.0309,37.0367,37.0078,37.0136,2800.0
2011-11-11 13:10:00,64.08,64.1,64.03,64.04,2900.0,37.0251,37.0367,36.9962,37.002,2900.0
2011-11-11 13:15:00,64.04,64.15,64.03,64.11,2700.0,37.002,37.0656,36.9962,37.0425,2700.0
2011-11-11 13:20:00,64.11,64.15,64.05,64.07,6400.0,37.0425,37.0656,37.0078,37.0193,6400.0
2011-11-11 13:25:00,64.07,64.08,63.98,63.98,3700.0,37.0193,37.0251,36.9673,36.9673,3700.0
2011-11-11 13:30:00,63.98,64.0,63.92,63.94,2600.0,36.9673,36.9789,36.9327,36.9442,2600.0
2011-11-11 13:35:00,63.97,64.09,63.97,64.08,2800.0,36.9616,37.0309,36.9616,37.0251,2800.0
2011-11-11 13:40:00,64.07,64.09,64.05,64.07,2300.0,37.0193,37.0309,37.0078,37.0193,2300.0
2011-11-11 13:45:00,64.11,64.2,64.09,64.15,2800.0,37.0425,37.0945,37.0309,37.0656,2800.0
2011-11-11 13:50:00,64.15,64.15,64.09,64.13,3300.0,37.0656,37.0656,37.0309,37.054,3300.0
2011-11-11 13:55:00,64.1,64.14,64.1,64.1,3100.0,37.0367,37.0598,37.0367,37.0367,3100.0
2011-11-11 14:00:00,64.1,64.13,64.05,64.05,7000.0,37.0367,37.054,37.0078,37.0078,7000.0
2011-11-11 14:05:00,64.03,64.08,64.02,64.05,2600.0,36.9962,37.0251,36.9905,37.0078,2600.0
2011-11-11 14:10:00,64.08,64.1,64.05,64.08,7300.0,37.0251,37.0367,37.0078,37.0251,7300.0
2011-11-11 14:15:00,64.03,64.1,64.03,64.08,3100.0,36.9962,37.0367,36.9962,37.0251,3100.0
2011-11-11 14:20:00,64.08,64.09,64.02,64.04,5200.0,37.0251,37.0309,36.9905,37.002,5200.0
2011-11-11 14:25:00,64.03,64.1,64.03,64.1,5200.0,36.9962,37.0367,36.9962,37.0367,5200.0
2011-11-11 14:30:00,64.1,64.11,64.07,64.1,4100.0,37.0367,37.0425,37.0193,37.0367,4100.0
2011-11-11 14:35:00,64.14,64.15,64.02,64.02,4600.0,37.0598,37.0656,36.9905,36.9905,4600.0
2011-11-11 14:40:00,64.03,64.13,64.03,64.08,2200.0,36.9962,37.054,36.9962,37.0251,2200.0
2011-11-11 14:45:00,64.06,64.11,64.05,64.08,2000.0,37.0136,37.0425,37.0078,37.0251,2000.0
2011-11-11 14:50:00,64.1,64.13,64.09,64.1,2300.0,37.0367,37.054,37.0309,37.0367,2300.0
2011-11-11 14:55:00,64.08,64.09,63.96,64.05,4200.0,37.0251,37.0309,36.9558,37.0078,4200.0
2011-11-11 15:00:00,64.03,64.12,64.02,64.11,5000.0,36.9962,37.0482,36.9905,37.0425,5000.0
2011-11-11 15:05:00,64.12,64.14,63.97,64.12,5300.0,37.0482,37.0598,36.9616,37.0482,5300.0
2011-11-11 15:10:00,64.12,64.12,64.05,64.07,4000.0,37.0482,37.0482,37.0078,37.0193,4000.0
2011-11-11 15:15:00,64.09,64.15,64.07,64.15,8600.0,37.0309,37.0656,37.0193,37.0656,8600.0
2011-11-11 15:20:00,64.14,64.15,64.06,64.06,6400.0,37.0598,37.0656,37.0136,37.0136,6400.0
2011-11-11 15:25:00,64.04,64.15,64.04,64.15,5500.0,37.002,37.0656,37.002,37.0656,5500.0
2011-11-11 15:30:00,64.14,64.2,64.04,64.16,6900.0,37.0598,37.0945,37.002,37.0713,6900.0
2011-11-11 15:35:00,64.15,64.19,64.05,64.16,8700.0,37.0656,37.0887,37.0078,37.0713,8700.0
2011-11-11 15:40:00,64.14,64.19,64.08,64.13,8300.0,37.0598,37.0887,37.0251,37.054,8300.0
2011-11-11 15:45:00,64.1,64.19,64.08,64.19,13700.0,37.0367,37.0887,37.0251,37.0887,13700.0
2011-11-11 15:50:00,64.17,64.26,64.15,64.25,15000.0,37.0771,37.1291,37.0656,37.1233,15000.0
2011-11-11 15:55:00,64.23,64.32,64.2,64.3,37200.0,37.1118,37.1638,37.0945,37.1522,37200.0
2011-11-14 09:30:00,64.09,65.0,64.09,64.15,49200.0,37.0309,37.5567,37.0309,37.0656,49200.0
2011-11-14 09:35:00,64.16,64.16,63.81,63.81,1900.0,37.0713,37.0713,36.8691,36.8691,1900.0
2011-11-14 09:40:00,63.9,64.11,63.8,63.96,6800.0,36.9211,37.0425,36.8633,36.9558,6800.0
2011-11-14 09:45:00,63.95,64.02,63.56,63.56,7000.0,36.95,36.9905,36.7247,36.7247,7000.0
2011-11-14 09:50:00,63.66,63.75,63.41,63.48,5400.0,36.7824,36.8344,36.638,36.6784,5400.0
2011-11-14 09:55:00,63.53,63.62,63.51,63.61,2000.0,36.7073,36.7593,36.6958,36.7536,2000.0
2011-11-14 10:00:00,63.57,63.57,63.23,63.23,9100.0,36.7304,36.7304,36.534,36.534,9100.0
2011-11-14 10:05:00,63.23,63.31,63.21,63.31,3500.0,36.534,36.5802,36.5224,36.5802,3500.0
2011-11-14 10:10:00,63.27,63.53,63.27,63.47,7200.0,36.5571,36.7073,36.5571,36.6727,7200.0
2011-11-14 10:15:00,63.42,63.48,63.32,63.35,6800.0,36.6438,36.6784,36.586,36.6033,6800.0
2011-11-14 10:20:00,63.35,63.49,63.33,63.41,27500.0,36.6033,36.6842,36.5918,36.638,27500.0
2011-11-14 10:25:00,63.45,63.55,63.42,63.52,10300.0,36.6611,36.7189,36.6438,36.7016,10300.0
2011-11-14 10:30:00,63.55,63.55,63.32,63.4,9300.0,36.7189,36.7189,36.586,36.6322,9300.0
2011-11-14 10:35:00,63.37,63.79,63.33,63.79,9400.0,36.6149,36.8576,36.5918,36.8576,9400.0
2011-11-14 10:40:00,63.78,63.79,63.56,63.62,6900.0,36.8518,36.8576,36.7247,36.7593,6900.0
2011-11-14 10:45:00,63.62,63.67,63.5,63.55,4400.0,36.7593,36.7882,36.69,36.7189,4400.0
2011-11-14 10:50:00,63.52,63.6,63.48,63.54,10800.0,36.7016,36.7478,36.6784,36.7131,10800.0
2011-11-14 10:55:00,63.54,63.55,63.41,63.41,8500.0,36.7131,36.7189,36.638,36.638,8500.0
2011-11-14 11:00:00,63.4,63.4,63.35,63.39,4100.0,36.6322,36.6322,36.6033,36.6264,4100.0
2011-11-14 11:05:00,63.4,63.68,63.4,63.66,3600.0,36.6322,36.794,36.6322,36.7824,3600.0
2011-11-14 11:10:00,63.68,63.89,63.68,63.84,3500.0,36.794,36.9153,36.794,36.8864,3500.0
2011-11-14 11:15:00,63.81,63.84,63.75,63.8,19000.0,36.8691,36.8864,36.8344,36.8633,19000.0
2011-11-14 11:20:00,63.82,63.97,63.79,63.97,2000.0,36.8749,36.9616,36.8576,36.9616,2000.0
2011-11-14 11:25:00,63.97,63.97,63.69,63.75,36400.0,36.9616,36.9616,36.7998,36.8344,36400.0
2011-11-14 11:30:00,63.72,63.84,63.67,63.77,4300.0,36.8171,36.8864,36.7882,36.846,4300.0
2011-11-14 11:35:00,63.78,63.78,63.57,63.57,3100.0,36.8518,36.8518,36.7304,36.7304,3100.0
2011-11-14 11:40:00,63.56,63.63,63.49,63.49,2600.0,36.7247,36.7651,36.6842,36.6842,2600.0
2011-11-14 11:45:00,63.44,63.55,63.34,63.55,4000.0,36.6553,36.7189,36.5975,36.7189,4000.0
2011-11-14 11:50:00,63.55,63.59,63.38,63.44,2300.0,36.7189,36.742,36.6207,36.6553,2300.0
2011-11-14 11:55:00,63.47,63.48,63.35,63.36,2900.0,36.6727,36.6784,36.6033,36.6091,2900.0
2011-11-14 12:00:00,63.35,63.37,63.25,63.27,3000.0,36.6033,36.6149,36.5455,36.5571,3000.0
2011-11-14 12:05:00,63.27,63.42,63.2,63.38,3800.0,36.5571,36.6438,36.5167,36.6207,3800.0
2011-11-14 12:10:00,63.43,63.43,63.28,63.36,3600.0,36.6496,36.6496,36.5629,36.6091,3600.0
2011-11-14 12:15:00,63.39,63.41,63.3,63.35,5300.0,36.6264,36.638,36.5744,36.6033,5300.0
2011-11-14 12:20:00,63.36,63.37,63.27,63.37,5600.0,36.6091,36.6149,36.5571,36.6149,5600.0
2011-11-14 12:25:00,63.33,63.4,63.32,63.33,8000.0,36.5918,36.6322,36.586,36.5918,8000.0
2011-11-14 12:30:00,63.33,63.4,63.31,63.31,3700.0,36.5918,36.6322,36.5802,36.5802,3700.0
2011-11-14 12:35:00,63.34,63.44,63.27,63.39,5900.0,36.5975,36.6553,36.5571,36.6264,5900.0
2011-11-14 12:40:00,63.43,63.49,63.4,63.43,3800.0,36.6496,36.6842,36.6322,36.6496,3800.0
2011-11-14 12:45:00,63.44,63.46,63.39,63.4,12300.0,36.6553,36.6669,36.6264,36.6322,12300.0
2011-11-14 12:50:00,63.4,63.44,63.37,63.43,5000.0,36.6322,36.6553,36.6149,36.6496,5000.0
2011-11-14 12:55:00,63.4,63.48,63.39,63.48,2800.0,36.6322,36.6784,36.6264,36.6784,2800.0
2011-11-14 13:00:00,63.47,63.47,63.37,63.44,5100.0,36.6727,36.6727,36.6149,36.6553,5100.0
2011-11-14 13:05:00,63.41,63.42,63.33,63.39,4100.0,36.638,36.6438,36.5918,36.6264,4100.0
2011-11-14 13:10:00,63.34,63.44,63.31,63.38,2700.0,36.5975,36.6553,36.5802,36.6207,2700.0
2011-11-14 13:15:00,63.38,63.41,63.34,63.39,3200.0,36.6207,36.638,36.5975,36.6264,3200.0
2011-11-14 13:20:00,63.4,63.42,63.38,63.42,2700.0,36.6322,36.6438,36.6207,36.6438,2700.0
2011-11-14 13:25:00,63.49,63.49,63.41,63.42,1900.0,36.6842,36.6842,36.638,36.6438,1900.0
2011-11-14 13:30:00,63.45,63.46,63.35,63.37,1800.0,36.6611,36.6669,36.6033,36.6149,1800.0
2011-11-14 13:35:00,63.37,63.42,63.35,63.39,4300.0,36.6149,36.6438,36.6033,36.6264,4300.0
2011-11-14 13:40:00,63.38,63.42,63.27,63.32,3300.0,36.6207,36.6438,36.5571,36.586,3300.0
2011-11-14 13:45:00,63.28,63.38,63.28,63.36,4100.0,36.5629,36.6207,36.5629,36.6091,4100.0
2011-11-14 13:50:00,63.36,63.38,63.33,63.33,4400.0,36.6091,36.6207,36.5918,36.5918,4400.0
2011-11-14 13:55:00,63.36,63.4,63.33,63.34,3600.0,36.6091,36.6322,36.5918,36.5975,3600.0
2011-11-14 14:00:00,63.35,63.38,63.32,63.38,5100.0,36.6033,36.6207,36.586,36.6207,5100.0
2011-11-14 14:05:00,63.37,63.38,63.26,63.29,5100.0,36.6149,36.6207,36.5513,36.5687,5100.0
2011-11-14 14:10:00,63.32,63.38,63.29,63.37,6200.0,36.586,36.6207,36.5687,36.6149,6200.0
2011-11-14 14:15:00,63.32,63.37,63.26,63.27,4900.0,36.586,36.6149,36.5513,36.5571,4900.0
2011-11-14 14:20:00,63.28,63.35,63.28,63.31,2300.0,36.5629,36.6033,36.5629,36.5802,2300.0
2011-11-14 14:25:00,63.35,63.35,63.22,63.22,4900.0,36.6033,36.6033,36.5282,36.5282,4900.0
2011-11-14 14:30:00,63.26,63.29,63.23,63.25,7700.0,36.5513,36.5687,36.534,36.5455,7700.0
2011-11-14 14:35:00,63.23,63.24,63.15,63.16,12500.0,36.534,36.5398,36.4878,36.4935,12500.0
2011-11-14 14:40:00,63.19,63.19,63.11,63.17,9700.0,36.5109,36.5109,36.4647,36.4993,9700.0
2011-11-14 14:45:00,63.16,63.17,63.06,63.06,6100.0,36.4935,36.4993,36.4358,36.4358,6100.0
2011-11-14 14:50:00,63.11,63.11,62.98,62.98,11900.0,36.4647,36.4647,36.3895,36.3895,11900.0
2011-11-14 14:55:00,62.98,63.0,62.87,62.87,16300.0,36.3895,36.4011,36.326,36.326,16300.0
2011-11-14 15:00:00,62.87,62.96,62.85,62.9,20800.0,36.326,36.378,36.3144,36.3433,20800.0
2011-11-14 15:05:00,62.9,62.99,62.89,62.93,21500.0,36.3433,36.3953,36.3375,36.3607,21500.0
2011-11-14 15:10:00,62.96,63.05,62.95,62.97,17700.0,36.378,36.43,36.3722,36.3838,17700.0
2011-11-14 15:15:00,62.95,62.96,62.87,62.89,18000.0,36.3722,36.378,36.326,36.3375,18000.0
2011-11-14 15:20:00,62.88,63.02,62.86,63.02,25700.0,36.3318,36.4127,36.3202,36.4127,25700.0
2011-11-14 15:25:00,62.98,63.04,62.91,62.91,19500.0,36.3895,36.4242,36.3491,36.3491,19500.0
2011-11-14 15:30:00,62.93,63.01,62.87,62.89,29600.0,36.3607,36.4069,36.326,36.3375,29600.0
2011-11-14 15:35:00,62.89,62.99,62.82,62.93,21900.0,36.3375,36.3953,36.2971,36.3607,21900.0
2011-11-14 15:40:00,62.92,63.06,62.9,62.98,27800.0,36.3549,36.4358,36.3433,36.3895,27800.0
2011-11-14 15:45:00,62.98,63.11,62.94,63.05,31300.0,36.3895,36.4647,36.3664,36.43,31300.0
2011-11-14 15:50:00,63.04,63.09,62.86,63.04,35900.0,36.4242,36.4531,36.3202,36.4242,35900.0
2011-11-14 15:55:00,63.04,63.04,62.7,62.81,98500.0,36.4242,36.4242,36.2278,36.2913,98500.0
2011-11-15 09:30:00,62.56,62.93,62.46,62.67,10000.0,36.1469,36.3607,36.0891,36.2104,10000.0
2011-11-15 09:35:00,62.65,62.87,62.53,62.87,3000.0,36.1989,36.326,36.1295,36.326,3000.0
2011-11-15 09:40:00,62.87,62.87,62.6,62.6,5600.0,36.326,36.326,36.17,36.17,5600.0
2011-11-15 09:45:00,62.64,62.97,62.62,62.88,3200.0,36.1931,36.3838,36.1815,36.3318,3200.0
2011-11-15 09:50:00,62.75,63.05,62.75,63.05,3800.0,36.2567,36.43,36.2567,36.43,3800.0
2011-11-15 09:55:00,63.07,63.25,63.07,63.14,2300.0,36.4415,36.5455,36.4415,36.482,2300.0
2011-11-15 10:00:00,63.2,63.2,62.87,62.88,4700.0,36.5167,36.5167,36.326,36.3318,4700.0
2011-11-15 10:05:00,62.88,62.94,62.71,62.71,3600.0,36.3318,36.3664,36.2335,36.2335,3600.0
2011-11-15 10:10:00,62.78,62.84,62.68,62.76,8200.0,36.274,36.3087,36.2162,36.2624,8200.0
2011-11-15 10:15:00,62.76,62.84,62.67,62.82,8100.0,36.2624,36.3087,36.2104,36.2971,8100.0
2011-11-15 10:20:00,62.78,62.87,62.77,62.77,3900.0,36.274,36.326,36.2682,36.2682,3900.0
2011-11-15 10:25:00,62.71,62.89,62.71,62.89,1800.0,36.2335,36.3375,36.2335,36.3375,1800.0
2011-11-15 10:30:00,62.94,63.06,62.85,63.01,2400.0,36.3664,36.4358,36.3144,36.4069,2400.0
2011-11-15 10:35:00,62.99,62.99,62.73,62.78,8000.0,36.3953,36.3953,36.2451,36.274,8000.0
2011-11-15 10:40:00,62.77,62.98,62.74,62.98,9300.0,36.2682,36.3895,36.2509,36.3895,9300.0
2011-11-15 10:45:00,63.0,63.06,62.84,62.92,3800.0,36.4011,36.4358,36.3087,36.3549,3800.0
2011-11-15 10:50:00,62.94,63.0,62.82,62.88,2800.0,36.3664,36.4011,36.2971,36.3318,2800.0
2011-11-15 10:55:00,62.88,63.02,62.88,62.93,8400.0,36.3318,36.4127,36.3318,36.3607,8400.0
2011-11-15 11:00:00,62.92,62.98,62.86,62.98,2000.0,36.3549,36.3895,36.3202,36.3895,2000.0
2011-11-15 11:05:00,63.0,63.0,62.84,62.88,3300.0,36.4011,36.4011,36.3087,36.3318,3300.0
2011-11-15 11:10:00,62.89,62.94,62.85,62.94,4900.0,36.3375,36.3664,36.3144,36.3664,4900.0
2011-11-15 11:15:00,62.93,62.93,62.75,62.84,3600.0,36.3607,36.3607,36.2567,36.3087,3600.0
2011-11-15 11:20:00,62.83,62.84,62.63,62.68,5600.0,36.3029,36.3087,36.1873,36.2162,5600.0
2011-11-15 11:25:00,62.67,62.81,62.57,62.67,7500.0,36.2104,36.2913,36.1526,36.2104,7500.0
2011-11-15 11:30:00,62.73,62.88,62.69,62.79,5700.0,36.2451,36.3318,36.222,36.2798,5700.0
2011-11-15 11:35:00,62.78,62.84,62.71,62.77,2600.0,36.274,36.3087,36.2335,36.2682,2600.0
2011-11-15 11:40:00,62.76,62.85,62.76,62.84,2600.0,36.2624,36.3144,36.2624,36.3087,2600.0
2011-11-15 11:45:00,62.79,62.94,62.7,62.88,3100.0,36.2798,36.3664,36.2278,36.3318,3100.0
2011-11-15 11:50:00,62.81,62.9,62.81,62.9,2900.0,36.2913,36.3433,36.2913,36.3433,2900.0
2011-11-15 11:55:00,62.9,63.0,62.81,62.96,4400.0,36.3433,36.4011,36.2913,36.378,4400.0
2011-11-15 12:00:00,62.99,63.07,62.99,63.07,1800.0,36.3953,36.4415,36.3953,36.4415,1800.0
2011-11-15 12:05:00,63.14,63.2,63.08,63.08,3300.0,36.482,36.5167,36.4473,36.4473,3300.0
2011-11-15 12:10:00,63.06,63.21,63.06,63.2,3500.0,36.4358,36.5224,36.4358,36.5167,3500.0
2011-11-15 12:15:00,63.19,63.24,63.07,63.1,3800.0,36.5109,36.5398,36.4415,36.4589,3800.0
2011-11-15 12:20:00,63.1,63.28,63.1,63.28,6100.0,36.4589,36.5629,36.4589,36.5629,6100.0
2011-11-15 12:25:00,63.33,63.52,63.31,63.34,29200.0,36.5918,36.7016,36.5802,36.5975,29200.0
2011-11-15 12:30:00,63.32,63.48,63.3,63.41,5900.0,36.586,36.6784,36.5744,36.638,5900.0
2011-11-15 12:35:00,63.41,63.45,63.26,63.3,4900.0,36.638,36.6611,36.5513,36.5744,4900.0
2011-11-15 12:40:00,63.32,63.36,63.27,63.35,9300.0,36.586,36.6091,36.5571,36.6033,9300.0
2011-11-15 12:45:00,63.35,63.36,63.26,63.26,5200.0,36.6033,36.6091,36.5513,36.5513,5200.0
2011-11-15 12:50:00,63.3,63.37,63.28,63.36,4400.0,36.5744,36.6149,36.5629,36.6091,4400.0
2011-11-15 12:55:00,63.37,63.43,63.37,63.41,10700.0,36.6149,36.6496,36.6149,36.638,10700.0
2011-11-15 13:00:00,63.4,63.61,63.38,63.5,9300.0,36.6322,36.7536,36.6207,36.69,9300.0
2011-11-15 13:05:00,63.49,63.55,63.39,63.5,6900.0,36.6842,36.7189,36.6264,36.69,6900.0
2011-11-15 13:10:00,63.5,63.54,63.47,63.49,13200.0,36.69,36.7131,36.6727,36.6842,13200.0
2011-11-15 13:15:00,63.49,63.56,63.44,63.5,10900.0,36.6842,36.7247,36.6553,36.69,10900.0
2011-11-15 13:20:00,63.49,63.69,63.49,63.69,3600.0,36.6842,36.7998,36.6842,36.7998,3600.0
2011-11-15 13:25:00,63.69,63.75,63.68,63.71,3800.0,36.7998,36.8344,36.794,36.8113,3800.0
2011-11-15 13:30:00,63.71,63.85,63.71,63.71,6000.0,36.8113,36.8922,36.8113,36.8113,6000.0
2011-11-15 13:35:00,63.68,63.89,63.66,63.83,6300.0,36.794,36.9153,36.7824,36.8807,6300.0
2011-11-15 13:40:00,63.83,64.0,63.83,63.96,5600.0,36.8807,36.9789,36.8807,36.9558,5600.0
2011-11-15 13:45:00,64.0,64.04,63.95,63.95,4500.0,36.9789,37.002,36.95,36.95,4500.0
2011-11-15 13:50:00,63.96,64.08,63.94,63.97,5200.0,36.9558,37.0251,36.9442,36.9616,5200.0
2011-11-15 13:55:00,63.95,64.1,63.94,64.06,6600.0,36.95,37.0367,36.9442,37.0136,6600.0
2011-11-15 14:00:00,64.09,64.09,64.04,64.04,10100.0,37.0309,37.0309,37.002,37.002,10100.0
2011-11-15 14:05:00,64.05,64.16,64.0,64.12,9300.0,37.0078,37.0713,36.9789,37.0482,9300.0
2011-11-15 14:10:00,64.11,64.25,64.11,64.17,8700.0,37.0425,37.1233,37.0425,37.0771,8700.0
2011-11-15 14:15:00,64.18,64.18,64.09,64.11,8600.0,37.0829,37.0829,37.0309,37.0425,8600.0
2011-11-15 14:20:00,64.12,64.19,64.11,64.19,9300.0,37.0482,37.0887,37.0425,37.0887,9300.0
2011-11-15 14:25:00,64.17,64.22,64.12,64.2,7100.0,37.0771,37.106,37.0482,37.0945,7100.0
2011-11-15 14:30:00,64.19,64.2,64.08,64.08,6100.0,37.0887,37.0945,37.0251,37.0251,6100.0
2011-11-15 14:35:00,64.08,64.18,64.03,64.09,7400.0,37.0251,37.0829,36.9962,37.0309,7400.0
2011-11-15 14:40:00,64.14,64.23,64.14,64.22,22600.0,37.0598,37.1118,37.0598,37.106,22600.0
2011-11-15 14:45:00,64.23,64.32,64.21,64.24,18800.0,37.1118,37.1638,37.1002,37.1176,18800.0
2011-11-15 14:50:00,64.28,64.32,64.25,64.32,6900.0,37.1407,37.1638,37.1233,37.1638,6900.0
2011-11-15 14:55:00,64.29,64.33,64.29,64.29,5100.0,37.1465,37.1696,37.1465,37.1465,5100.0
2011-11-15 15:00:00,64.3,64.44,64.29,64.31,9900.0,37.1522,37.2331,37.1465,37.158,9900.0
2011-11-15 15:05:00,64.31,64.47,64.31,64.45,14200.0,37.158,37.2505,37.158,37.2389,14200.0
2011-11-15 15:10:00,64.45,64.45,64.36,64.37,9300.0,37.2389,37.2389,37.1869,37.1927,9300.0
2011-11-15 15:15:00,64.38,64.43,64.35,64.36,10300.0,37.1985,37.2273,37.1811,37.1869,10300.0
2011-11-15 15:20:00,64.37,64.4,64.24,64.24,11500.0,37.1927,37.21,37.1176,37.1176,11500.0
2011-11-15 15:25:00,64.27,64.37,64.25,64.26,9700.0,37.1349,37.1927,37.1233,37.1291,9700.0
2011-11-15 15:30:00,64.26,64.33,64.25,64.27,12500.0,37.1291,37.1696,37.1233,37.1349,12500.0
2011-11-15 15:35:00,64.3,64.36,64.23,64.25,14900.0,37.1522,37.1869,37.1118,37.1233,14900.0
2011-11-15 15:40:00,64.26,64.31,64.12,64.23,14100.0,37.1291,37.158,37.0482,37.1118,14100.0
2011-11-15 15:45:00,64.23,64.27,64.19,64.25,17400.0,37.1118,37.1349,37.0887,37.1233,17400.0
2011-11-15 15:50:00,64.25,64.26,63.9,63.91,33000.0,37.1233,37.1291,36.9211,36.9269,33000.0
2011-11-15 15:55:00,63.91,64.07,63.9,63.95,63400.0,36.9269,37.0193,36.9211,36.95,63400.0
2011-11-16 09:30:00,65.01,65.22,64.4,64.97,76400.0,37.5625,37.6838,37.21,37.5394,76400.0
2011-11-16 09:35:00,64.99,65.18,64.74,64.93,50500.0,37.5509,37.6607,37.4065,37.5162,50500.0
2011-11-16 09:40:00,64.91,64.94,64.78,64.9,13500.0,37.5047,37.522,37.4296,37.4989,13500.0
2011-11-16 09:45:00,64.9,65.0,64.83,64.93,24100.0,37.4989,37.5567,37.4585,37.5162,24100.0
2011-11-16 09:50:00,64.95,64.95,64.4,64.44,23500.0,37.5278,37.5278,37.21,37.2331,23500.0
2011-11-16 09:55:00,64.41,64.61,64.31,64.61,15100.0,37.2158,37.3313,37.158,37.3313,15100.0
2011-11-16 10:00:00,64.61,64.81,64.61,64.8,21600.0,37.3313,37.4469,37.3313,37.4411,21600.0
2011-11-16 10:05:00,64.78,64.8,64.64,64.73,18300.0,37.4296,37.4411,37.3487,37.4007,18300.0
2011-11-16 10:10:00,64.72,64.78,64.7,64.73,19200.0,37.3949,37.4296,37.3834,37.4007,19200.0
2011-11-16 10:15:00,64.73,64.8,64.64,64.72,19500.0,37.4007,37.4411,37.3487,37.3949,19500.0
2011-11-16 10:20:00,64.7,64.75,64.65,64.74,14000.0,37.3834,37.4122,37.3545,37.4065,14000.0
2011-11-16 10:25:00,64.74,64.83,64.69,64.79,20400.0,37.4065,37.4585,37.3776,37.4354,20400.0
2011-11-16 10:30:00,64.8,64.9,64.73,64.84,22800.0,37.4411,37.4989,37.4007,37.4642,22800.0
2011-11-16 10:35:00,64.85,64.93,64.85,64.89,14700.0,37.47,37.5162,37.47,37.4931,14700.0
2011-11-16 10:40:00,64.91,64.91,64.77,64.81,14500.0,37.5047,37.5047,37.4238,37.4469,14500.0
2011-11-16 10:45:00,64.82,64.86,64.77,64.78,13100.0,37.4527,37.4758,37.4238,37.4296,13100.0
2011-11-16 10:50:00,64.83,64.88,64.79,64.79,19800.0,37.4585,37.4874,37.4354,37.4354,19800.0
2011-11-16 10:55:00,64.79,64.8,64.72,64.72,12800.0,37.4354,37.4411,37.3949,37.3949,12800.0
2011-11-16 11:00:00,64.74,64.89,64.71,64.87,17300.0,37.4065,37.4931,37.3891,37.4816,17300.0
2011-11-16 11:05:00,64.87,64.88,64.77,64.77,18400.0,37.4816,37.4874,37.4238,37.4238,18400.0
2011-11-16 11:10:00,64.79,64.81,64.73,64.78,12900.0,37.4354,37.4469,37.4007,37.4296,12900.0
2011-11-16 11:15:00,64.79,64.82,64.74,64.78,8200.0,37.4354,37.4527,37.4065,37.4296,8200.0
2011-11-16 11:20:00,64.78,64.79,64.62,64.75,19200.0,37.4296,37.4354,37.3371,37.4122,19200.0
2011-11-16 11:25:00,64.73,64.78,64.66,64.7,21900.0,37.4007,37.4296,37.3602,37.3834,21900.0
2011-11-16 11:30:00,64.71,64.78,64.71,64.75,18300.0,37.3891,37.4296,37.3891,37.4122,18300.0
2011-11-16 11:35:00,64.73,64.77,64.7,64.76,15800.0,37.4007,37.4238,37.3834,37.418,15800.0
2011-11-16 11:40:00,64.76,64.79,64.73,64.76,17300.0,37.418,37.4354,37.4007,37.418,17300.0
2011-11-16 11:45:00,64.76,64.83,64.71,64.81,15400.0,37.418,37.4585,37.3891,37.4469,15400.0
2011-11-16 11:50:00,64.8,64.84,64.75,64.76,13700.0,37.4411,37.4642,37.4122,37.418,13700.0
2011-11-16 11:55:00,64.77,64.8,64.75,64.79,16800.0,37.4238,37.4411,37.4122,37.4354,16800.0
2011-11-16 12:00:00,64.79,64.81,64.76,64.76,39800.0,37.4354,37.4469,37.418,37.418,39800.0
2011-11-16 12:05:00,64.75,64.84,64.75,64.79,26500.0,37.4122,37.4642,37.4122,37.4354,26500.0
2011-11-16 12:10:00,64.79,64.82,64.74,64.8,20100.0,37.4354,37.4527,37.4065,37.4411,20100.0
2011-11-16 12:15:00,64.8,64.84,64.67,64.67,20000.0,37.4411,37.4642,37.366,37.366,20000.0
2011-11-16 12:20:00,64.68,64.81,64.68,64.79,9900.0,37.3718,37.4469,37.3718,37.4354,9900.0
2011-11-16 12:25:00,64.79,64.81,64.76,64.78,19100.0,37.4354,37.4469,37.418,37.4296,19100.0
2011-11-16 12:30:00,64.8,64.81,64.75,64.8,18100.0,37.4411,37.4469,37.4122,37.4411,18100.0
2011-11-16 12:35:00,64.8,64.9,64.77,64.86,19800.0,37.4411,37.4989,37.4238,37.4758,19800.0
2011-11-16 12:40:00,64.86,64.91,64.82,64.91,15900.0,37.4758,37.5047,37.4527,37.5047,15900.0
2011-11-16 12:45:00,64.91,64.91,64.85,64.88,15800.0,37.5047,37.5047,37.47,37.4874,15800.0
2011-11-16 12:50:00,64.89,64.93,64.88,64.91,29400.0,37.4931,37.5162,37.4874,37.5047,29400.0
2011-11-16 12:55:00,64.91,64.91,64.83,64.9,20900.0,37.5047,37.5047,37.4585,37.4989,20900.0
2011-11-16 13:00:00,64.88,64.91,64.83,64.84,24900.0,37.4874,37.5047,37.4585,37.4642,24900.0
2011-11-16 13:05:00,64.85,64.86,64.77,64.8,13400.0,37.47,37.4758,37.4238,37.4411,13400.0
2011-11-16 13:10:00,64.81,64.86,64.78,64.81,10600.0,37.4469,37.4758,37.4296,37.4469,10600.0
2011-11-16 13:15:00,64.8,64.83,64.78,64.8,13900.0,37.4411,37.4585,37.4296,37.4411,13900.0
2011-11-16 13:20:00,64.79,64.89,64.79,64.84,10800.0,37.4354,37.4931,37.4354,37.4642,10800.0
2011-11-16 13:25:00,64.85,64.91,64.84,64.9,14300.0,37.47,37.5047,37.4642,37.4989,14300.0
2011-11-16 13:30:00,64.89,64.91,64.8,64.8,22100.0,37.4931,37.5047,37.4411,37.4411,22100.0
2011-11-16 13:35:00,64.81,64.89,64.78,64.88,17300.0,37.4469,37.4931,37.4296,37.4874,17300.0
2011-11-16 13:40:00,64.88,64.9,64.84,64.87,19500.0,37.4874,37.4989,37.4642,37.4816,19500.0
2011-11-16 13:45:00,64.87,64.9,64.84,64.86,17500.0,37.4816,37.4989,37.4642,37.4758,17500.0
2011-11-16 13:50:00,64.87,64.91,64.86,64.87,19100.0,37.4816,37.5047,37.4758,37.4816,19100.0
2011-11-16 13:55:00,64.87,64.9,64.86,64.86,10900.0,37.4816,37.4989,37.4758,37.4758,10900.0
2011-11-16 14:00:00,64.86,64.9,64.85,64.89,8900.0,37.4758,37.4989,37.47,37.4931,8900.0
2011-11-16 14:05:00,64.88,64.91,64.86,64.89,17900.0,37.4874,37.5047,37.4758,37.4931,17900.0
2011-11-16 14:10:00,64.89,64.94,64.89,64.9,9700.0,37.4931,37.522,37.4931,37.4989,9700.0
2011-11-16 14:15:00,64.91,64.96,64.91,64.95,17000.0,37.5047,37.5336,37.5047,37.5278,17000.0
2011-11-16 14:20:00,64.94,65.0,64.94,64.96,13800.0,37.522,37.5567,37.522,37.5336,13800.0
2011-11-16 14:25:00,64.97,65.0,64.97,64.99,9400.0,37.5394,37.5567,37.5394,37.5509,9400.0
2011-11-16 14:30:00,64.98,64.98,64.94,64.94,20700.0,37.5451,37.5451,37.522,37.522,20700.0
2011-11-16 14:35:00,64.95,64.99,64.94,64.97,15100.0,37.5278,37.5509,37.522,37.5394,15100.0
2011-11-16 14:40:00,64.98,65.0,64.95,65.0,13700.0,37.5451,37.5567,37.5278,37.5567,13700.0
2011-11-16 14:45:00,64.99,65.0,64.95,64.95,19400.0,37.5509,37.5567,37.5278,37.5278,19400.0
2011-11-16 14:50:00,64.95,64.95,64.76,64.79,20200.0,37.5278,37.5278,37.418,37.4354,20200.0
2011-11-16 14:55:00,64.79,64.82,64.76,64.82,12800.0,37.4354,37.4527,37.418,37.4527,12800.0
2011-11-16 15:00:00,64.81,64.84,64.78,64.79,17400.0,37.4469,37.4642,37.4296,37.4354,17400.0
2011-11-16 15:05:00,64.79,64.84,64.78,64.83,16800.0,37.4354,37.4642,37.4296,37.4585,16800.0
2011-11-16 15:10:00,64.84,64.86,64.76,64.78,21300.0,37.4642,37.4758,37.418,37.4296,21300.0
2011-11-16 15:15:00,64.77,64.78,64.63,64.67,25000.0,37.4238,37.4296,37.3429,37.366,25000.0
2011-11-16 15:20:00,64.66,64.7,64.64,64.69,19000.0,37.3602,37.3834,37.3487,37.3776,19000.0
2011-11-16 15:25:00,64.7,64.7,64.59,64.61,25000.0,37.3834,37.3834,37.3198,37.3313,25000.0
2011-11-16 15:30:00,64.61,64.61,64.41,64.41,34800.0,37.3313,37.3313,37.2158,37.2158,34800.0
2011-11-16 15:35:00,64.41,64.44,64.28,64.36,39500.0,37.2158,37.2331,37.1407,37.1869,39500.0
2011-11-16 15:40:00,64.36,64.41,64.26,64.33,46000.0,37.1869,37.2158,37.1291,37.1696,46000.0
2011-11-16 15:45:00,64.32,64.5,64.32,64.46,45200.0,37.1638,37.2678,37.1638,37.2447,45200.0
2011-11-16 15:50:00,64.47,64.47,64.36,64.44,63300.0,37.2505,37.2505,37.1869,37.2331,63300.0
2011-11-16 15:55:00,64.45,64.49,64.15,64.19,90600.0,37.2389,37.262,37.0656,37.0887,90600.0
2011-11-17 09:30:00,64.19,64.5,64.01,64.34,12100.0,37.0887,37.2678,36.9847,37.1753,12100.0
2011-11-17 09:35:00,64.35,64.35,64.11,64.26,6700.0,37.1811,37.1811,37.0425,37.1291,6700.0
2011-11-17 09:40:00,64.14,64.4,64.11,64.14,15800.0,37.0598,37.21,37.0425,37.0598,15800.0
2011-11-17 09:45:00,64.17,64.31,64.16,64.29,7200.0,37.0771,37.158,37.0713,37.1465,7200.0
2011-11-17 09:50:00,64.22,64.22,63.91,63.92,5600.0,37.106,37.106,36.9269,36.9327,5600.0
2011-11-17 09:55:00,63.92,63.98,63.79,63.95,5900.0,36.9327,36.9673,36.8576,36.95,5900.0
2011-11-17 10:00:00,63.98,64.14,63.86,64.07,13500.0,36.9673,37.0598,36.898,37.0193,13500.0
2011-11-17 10:05:00,64.09,64.17,64.05,64.13,22200.0,37.0309,37.0771,37.0078,37.054,22200.0
2011-11-17 10:10:00,64.1,64.12,64.04,64.08,6200.0,37.0367,37.0482,37.002,37.0251,6200.0
2011-11-17 10:15:00,64.06,64.17,64.0,64.14,10600.0,37.0136,37.0771,36.9789,37.0598,10600.0
2011-11-17 10:20:00,64.14,64.24,64.02,64.02,18700.0,37.0598,37.1176,36.9905,36.9905,18700.0
2011-11-17 10:25:00,64.1,64.19,64.07,64.14,18900.0,37.0367,37.0887,37.0193,37.0598,18900.0
2011-11-17 10:30:00,64.16,64.18,64.06,64.17,39000.0,37.0713,37.0829,37.0136,37.0771,39000.0
2011-11-17 10:35:00,64.15,64.28,64.11,64.25,23500.0,37.0656,37.1407,37.0425,37.1233,23500.0
2011-11-17 10:40:00,64.23,64.31,64.2,64.2,19900.0,37.1118,37.158,37.0945,37.0945,19900.0
2011-11-17 10:45:00,64.23,64.4,64.21,64.33,19600.0,37.1118,37.21,37.1002,37.1696,19600.0
2011-11-17 10:50:00,64.34,64.55,64.29,64.45,13200.0,37.1753,37.2967,37.1465,37.2389,13200.0
2011-11-17 10:55:00,64.45,64.66,64.43,64.66,11900.0,37.2389,37.3602,37.2273,37.3602,11900.0
2011-11-17 11:00:00,64.65,64.83,64.65,64.79,17200.0,37.3545,37.4585,37.3545,37.4354,17200.0
2011-11-17 11:05:00,64.79,64.91,64.75,64.87,24700.0,37.4354,37.5047,37.4122,37.4816,24700.0
2011-11-17 11:10:00,64.88,64.92,64.84,64.89,19000.0,37.4874,37.5105,37.4642,37.4931,19000.0
2011-11-17 11:15:00,64.9,64.96,64.89,64.93,8600.0,37.4989,37.5336,37.4931,37.5162,8600.0
2011-11-17 11:20:00,64.91,65.0,64.85,64.99,20400.0,37.5047,37.5567,37.47,37.5509,20400.0
2011-11-17 11:25:00,65.0,65.0,64.94,64.97,25200.0,37.5567,37.5567,37.522,37.5394,25200.0
2011-11-17 11:30:00,64.95,64.98,64.89,64.94,28200.0,37.5278,37.5451,37.4931,37.522,28200.0
2011-11-17 11:35:00,64.92,64.96,64.92,64.95,20200.0,37.5105,37.5336,37.5105,37.5278,20200.0
2011-11-17 11:40:00,64.94,65.0,64.93,64.95,23300.0,37.522,37.5567,37.5162,37.5278,23300.0
2011-11-17 11:45:00,64.96,65.0,64.9,64.96,29300.0,37.5336,37.5567,37.4989,37.5336,29300.0
2011-11-17 11:50:00,64.98,65.09,64.94,64.99,36200.0,37.5451,37.6087,37.522,37.5509,36200.0
2011-11-17 11:55:00,65.01,65.03,64.97,65.0,52400.0,37.5625,37.574,37.5394,37.5567,52400.0
2011-11-17 12:00:00,64.98,65.02,64.92,65.0,52200.0,37.5451,37.5682,37.5105,37.5567,52200.0
2011-11-17 12:05:00,64.99,65.01,64.91,65.01,17900.0,37.5509,37.5625,37.5047,37.5625,17900.0
2011-11-17 12:10:00,65.02,65.04,64.96,64.99,16400.0,37.5682,37.5798,37.5336,37.5509,16400.0
2011-11-17 12:15:00,64.99,65.01,64.87,64.89,30800.0,37.5509,37.5625,37.4816,37.4931,30800.0
2011-11-17 12:20:00,64.9,65.01,64.88,64.99,21600.0,37.4989,37.5625,37.4874,37.5509,21600.0
2011-11-17 12:25:00,64.99,64.99,64.92,64.95,11800.0,37.5509,37.5509,37.5105,37.5278,11800.0
2011-11-17 12:30:00,64.93,64.94,64.66,64.72,26900.0,37.5162,37.522,37.3602,37.3949,26900.0
2011-11-17 12:35:00,64.73,64.78,64.5,64.61,17500.0,37.4007,37.4296,37.2678,37.3313,17500.0
2011-11-17 12:40:00,64.63,64.66,64.49,64.6,25600.0,37.3429,37.3602,37.262,37.3256,25600.0
2011-11-17 12:45:00,64.6,64.69,64.57,64.63,16400.0,37.3256,37.3776,37.3082,37.3429,16400.0
2011-11-17 12:50:00,64.64,64.69,64.55,64.58,18800.0,37.3487,37.3776,37.2967,37.314,18800.0
2011-11-17 12:55:00,64.59,64.68,64.47,64.63,28300.0,37.3198,37.3718,37.2505,37.3429,28300.0
2011-11-17 13:00:00,64.59,64.59,64.42,64.47,16800.0,37.3198,37.3198,37.2216,37.2505,16800.0
2011-11-17 13:05:00,64.46,64.53,64.43,64.48,18200.0,37.2447,37.2851,37.2273,37.2562,18200.0
2011-11-17 13:10:00,64.47,64.56,64.44,64.46,15300.0,37.2505,37.3025,37.2331,37.2447,15300.0
2011-11-17 13:15:00,64.45,64.56,64.41,64.52,14800.0,37.2389,37.3025,37.2158,37.2793,14800.0
2011-11-17 13:20:00,64.51,64.55,64.42,64.54,16300.0,37.2736,37.2967,37.2216,37.2909,16300.0
2011-11-17 13:25:00,64.54,64.62,64.5,64.59,20100.0,37.2909,37.3371,37.2678,37.3198,20100.0
2011-11-17 13:30:00,64.6,64.77,64.54,64.74,35500.0,37.3256,37.4238,37.2909,37.4065,35500.0
2011-11-17 13:35:00,64.73,64.85,64.7,64.78,48400.0,37.4007,37.47,37.3834,37.4296,48400.0
2011-11-17 13:40:00,64.79,64.81,64.65,64.65,7800.0,37.4354,37.4469,37.3545,37.3545,7800.0
2011-11-17 13:45:00,64.65,64.68,64.61,64.65,7400.0,37.3545,37.3718,37.3313,37.3545,7400.0
2011-11-17 13:50:00,64.61,64.63,64.44,64.46,8800.0,37.3313,37.3429,37.2331,37.2447,8800.0
2011-11-17 13:55:00,64.47,64.61,64.47,64.52,50700.0,37.2505,37.3313,37.2505,37.2793,50700.0
2011-11-17 14:00:00,64.47,64.48,64.27,64.41,19600.0,37.2505,37.2562,37.1349,37.2158,19600.0
2011-11-17 14:05:00,64.4,64.61,64.4,64.56,15800.0,37.21,37.3313,37.21,37.3025,15800.0
2011-11-17 14:10:00,64.56,64.67,64.56,64.67,20000.0,37.3025,37.366,37.3025,37.366,20000.0
2011-11-17 14:15:00,64.68,64.74,64.65,64.68,13700.0,37.3718,37.4065,37.3545,37.3718,13700.0
2011-11-17 14:20:00,64.67,64.7,64.58,64.59,10300.0,37.366,37.3834,37.314,37.3198,10300.0
2011-11-17 14:25:00,64.59,64.62,64.5,64.52,13400.0,37.3198,37.3371,37.2678,37.2793,13400.0
2011-11-17 14:30:00,64.51,64.57,64.46,64.47,12600.0,37.2736,37.3082,37.2447,37.2505,12600.0
2011-11-17 14:35:00,64.47,64.48,64.37,64.43,16600.0,37.2505,37.2562,37.1927,37.2273,16600.0
2011-11-17 14:40:00,64.44,64.48,64.4,64.43,12000.0,37.2331,37.2562,37.21,37.2273,12000.0
2011-11-17 14:45:00,64.44,64.56,64.41,64.51,24700.0,37.2331,37.3025,37.2158,37.2736,24700.0
2011-11-17 14:50:00,64.51,64.55,64.48,64.5,17700.0,37.2736,37.2967,37.2562,37.2678,17700.0
2011-11-17 14:55:00,64.5,64.58,64.46,64.53,21500.0,37.2678,37.314,37.2447,37.2851,21500.0
2011-11-17 15:00:00,64.53,64.57,64.44,64.48,24000.0,37.2851,37.3082,37.2331,37.2562,24000.0
2011-11-17 15:05:00,64.47,64.48,64.37,64.39,19300.0,37.2505,37.2562,37.1927,37.2042,19300.0
2011-11-17 15:10:00,64.37,64.37,64.25,64.25,19100.0,37.1927,37.1927,37.1233,37.1233,19100.0
2011-11-17 15:15:00,64.24,64.35,64.24,64.29,22400.0,37.1176,37.1811,37.1176,37.1465,22400.0
2011-11-17 15:20:00,64.31,64.42,64.29,64.36,32700.0,37.158,37.2216,37.1465,37.1869,32700.0
2011-11-17 15:25:00,64.36,64.44,64.33,64.33,28400.0,37.1869,37.2331,37.1696,37.1696,28400.0
2011-11-17 15:30:00,64.34,64.43,64.29,64.35,34000.0,37.1753,37.2273,37.1465,37.1811,34000.0
2011-11-17 15:35:00,64.35,64.39,64.19,64.2,29100.0,37.1811,37.2042,37.0887,37.0945,29100.0
2011-11-17 15:40:00,64.19,64.23,64.01,64.05,42000.0,37.0887,37.1118,36.9847,37.0078,42000.0
2011-11-17 15:45:00,64.04,64.13,64.01,64.09,44000.0,37.002,37.054,36.9847,37.0309,44000.0
2011-11-17 15:50:00,64.09,64.2,64.06,64.17,51500.0,37.0309,37.0945,37.0136,37.0771,51500.0
2011-11-17 15:55:00,64.17,64.26,64.06,64.25,74500.0,37.0771,37.1291,37.0136,37.1233,74500.0
2011-11-18 09:30:00,65.06,65.11,64.76,64.76,20200.0,37.5914,37.6202,37.418,37.418,20200.0
2011-11-18 09:35:00,64.76,64.8,64.64,64.66,3100.0,37.418,37.4411,37.3487,37.3602,3100.0
2011-11-18 09:40:00,64.69,64.78,64.66,64.75,8300.0,37.3776,37.4296,37.3602,37.4122,8300.0
2011-11-18 09:45:00,64.69,64.69,64.36,64.51,8500.0,37.3776,37.3776,37.1869,37.2736,8500.0
2011-11-18 09:50:00,64.51,64.66,64.46,64.47,6800.0,37.2736,37.3602,37.2447,37.2505,6800.0
2011-11-18 09:55:00,64.47,64.92,64.4,64.7,29500.0,37.2505,37.5105,37.21,37.3834,29500.0
2011-11-18 10:00:00,64.69,64.71,64.42,64.44,6000.0,37.3776,37.3891,37.2216,37.2331,6000.0
2011-11-18 10:05:00,64.4,64.64,64.36,64.62,5300.0,37.21,37.3487,37.1869,37.3371,5300.0
2011-11-18 10:10:00,64.64,64.64,64.55,64.63,12600.0,37.3487,37.3487,37.2967,37.3429,12600.0
2011-11-18 10:15:00,64.59,64.68,64.5,64.52,12700.0,37.3198,37.3718,37.2678,37.2793,12700.0
2011-11-18 10:20:00,64.55,64.59,64.49,64.55,10000.0,37.2967,37.3198,37.262,37.2967,10000.0
2011-11-18 10:25:00,64.54,64.55,64.4,64.4,9200.0,37.2909,37.2967,37.21,37.21,9200.0
2011-11-18 10:30:00,64.38,64.39,64.19,64.27,8500.0,37.1985,37.2042,37.0887,37.1349,8500.0
2011-11-18 10:35:00,64.26,64.53,64.26,64.5,7200.0,37.1291,37.2851,37.1291,37.2678,7200.0
2011-11-18 10:40:00,64.51,64.53,64.47,64.51,5000.0,37.2736,37.2851,37.2505,37.2736,5000.0
2011-11-18 10:45:00,64.54,64.78,64.51,64.68,16900.0,37.2909,37.4296,37.2736,37.3718,16900.0
2011-11-18 10:50:00,64.69,64.74,64.59,64.61,8300.0,37.3776,37.4065,37.3198,37.3313,8300.0
2011-11-18 10:55:00,64.62,64.62,64.53,64.54,12900.0,37.3371,37.3371,37.2851,37.2909,12900.0
2011-11-18 11:00:00,64.56,64.56,64.45,64.49,14800.0,37.3025,37.3025,37.2389,37.262,14800.0
2011-11-18 11:05:00,64.48,64.49,64.31,64.37,14800.0,37.2562,37.262,37.158,37.1927,14800.0
2011-11-18 11:10:00,64.39,64.5,64.32,64.48,15100.0,37.2042,37.2678,37.1638,37.2562,15100.0
2011-11-18 11:15:00,64.5,64.5,64.37,64.42,16800.0,37.2678,37.2678,37.1927,37.2216,16800.0
2011-11-18 11:20:00,64.43,64.48,64.32,64.34,14300.0,37.2273,37.2562,37.1638,37.1753,14300.0
2011-11-18 11:25:00,64.35,64.55,64.35,64.48,9300.0,37.1811,37.2967,37.1811,37.2562,9300.0
2011-11-18 11:30:00,64.48,64.5,64.44,64.46,7900.0,37.2562,37.2678,37.2331,37.2447,7900.0
2011-11-18 11:35:00,64.46,64.52,64.44,64.44,15300.0,37.2447,37.2793,37.2331,37.2331,15300.0
2011-11-18 11:40:00,64.45,64.45,64.37,64.37,11500.0,37.2389,37.2389,37.1927,37.1927,11500.0
2011-11-18 11:45:00,64.36,64.36,64.23,64.24,11600.0,37.1869,37.1869,37.1118,37.1176,11600.0
2011-11-18 11:50:00,64.25,64.38,64.24,64.24,10100.0,37.1233,37.1985,37.1176,37.1176,10100.0
2011-11-18 11:55:00,64.25,64.26,64.2,64.21,8900.0,37.1233,37.1291,37.0945,37.1002,8900.0
2011-11-18 12:00:00,64.21,64.26,64.17,64.23,7300.0,37.1002,37.1291,37.0771,37.1118,7300.0
2011-11-18 12:05:00,64.23,64.46,64.2,64.44,7100.0,37.1118,37.2447,37.0945,37.2331,7100.0
2011-11-18 12:10:00,64.45,64.52,64.33,64.33,8200.0,37.2389,37.2793,37.1696,37.1696,8200.0
2011-11-18 12:15:00,64.34,64.44,64.34,64.38,6400.0,37.1753,37.2331,37.1753,37.1985,6400.0
2011-11-18 12:20:00,64.37,64.43,64.34,64.4,9600.0,37.1927,37.2273,37.1753,37.21,9600.0
2011-11-18 12:25:00,64.42,64.52,64.34,64.34,15100.0,37.2216,37.2793,37.1753,37.1753,15100.0
2011-11-18 12:30:00,64.34,64.37,64.25,64.26,21700.0,37.1753,37.1927,37.1233,37.1291,21700.0
2011-11-18 12:35:00,64.25,64.37,64.25,64.37,4400.0,37.1233,37.1927,37.1233,37.1927,4400.0
2011-11-18 12:40:00,64.36,64.43,64.35,64.43,5800.0,37.1869,37.2273,37.1811,37.2273,5800.0
2011-11-18 12:45:00,64.45,64.45,64.34,64.38,8500.0,37.2389,37.2389,37.1753,37.1985,8500.0
2011-11-18 12:50:00,64.4,64.42,64.33,64.33,10000.0,37.21,37.2216,37.1696,37.1696,10000.0
2011-11-18 12:55:00,64.38,64.44,64.38,64.38,5700.0,37.1985,37.2331,37.1985,37.1985,5700.0
2011-11-18 13:00:00,64.38,64.4,64.29,64.32,15600.0,37.1985,37.21,37.1465,37.1638,15600.0
2011-11-18 13:05:00,64.33,64.33,64.24,64.27,16300.0,37.1696,37.1696,37.1176,37.1349,16300.0
2011-11-18 13:10:00,64.29,64.4,64.28,64.37,7400.0,37.1465,37.21,37.1407,37.1927,7400.0
2011-11-18 13:15:00,64.35,64.4,64.35,64.38,15300.0,37.1811,37.21,37.1811,37.1985,15300.0
2011-11-18 13:20:00,64.38,64.42,64.37,64.4,6800.0,37.1985,37.2216,37.1927,37.21,6800.0
2011-11-18 13:25:00,64.4,64.41,64.38,64.41,8200.0,37.21,37.2158,37.1985,37.2158,8200.0
2011-11-18 13:30:00,64.45,64.51,64.42,64.46,6500.0,37.2389,37.2736,37.2216,37.2447,6500.0
2011-11-18 13:35:00,64.45,64.53,64.44,64.48,8100.0,37.2389,37.2851,37.2331,37.2562,8100.0
2011-11-18 13:40:00,64.48,64.53,64.45,64.47,8900.0,37.2562,37.2851,37.2389,37.2505,8900.0
2011-11-18 13:45:00,64.48,64.58,64.44,64.56,7700.0,37.2562,37.314,37.2331,37.3025,7700.0
2011-11-18 13:50:00,64.54,64.71,64.54,64.63,12800.0,37.2909,37.3891,37.2909,37.3429,12800.0
2011-11-18 13:55:00,64.64,64.64,64.58,64.62,9800.0,37.3487,37.3487,37.314,37.3371,9800.0
2011-11-18 14:00:00,64.64,64.64,64.47,64.59,10600.0,37.3487,37.3487,37.2505,37.3198,10600.0
2011-11-18 14:05:00,64.58,64.72,64.57,64.71,6500.0,37.314,37.3949,37.3082,37.3891,6500.0
2011-11-18 14:10:00,64.68,64.91,64.68,64.91,13000.0,37.3718,37.5047,37.3718,37.5047,13000.0
2011-11-18 14:15:00,64.92,64.95,64.8,64.87,13100.0,37.5105,37.5278,37.4411,37.4816,13100.0
2011-11-18 14:20:00,64.85,64.98,64.85,64.92,10200.0,37.47,37.5451,37.47,37.5105,10200.0
2011-11-18 14:25:00,64.92,65.0,64.92,64.99,10500.0,37.5105,37.5567,37.5105,37.5509,10500.0
2011-11-18 14:30:00,65.0,65.1,64.96,64.96,16500.0,37.5567,37.6145,37.5336,37.5336,16500.0
2011-11-18 14:35:00,64.96,65.01,64.89,64.92,10200.0,37.5336,37.5625,37.4931,37.5105,10200.0
2011-11-18 14:40:00,64.94,64.99,64.89,64.99,9800.0,37.522,37.5509,37.4931,37.5509,9800.0
2011-11-18 14:45:00,65.02,65.02,64.93,64.98,9100.0,37.5682,37.5682,37.5162,37.5451,9100.0
2011-11-18 14:50:00,64.98,65.02,64.88,65.0,13700.0,37.5451,37.5682,37.4874,37.5567,13700.0
2011-11-18 14:55:00,65.0,65.0,64.91,64.94,11200.0,37.5567,37.5567,37.5047,37.522,11200.0
2011-11-18 15:00:00,64.96,64.97,64.81,64.84,11000.0,37.5336,37.5394,37.4469,37.4642,11000.0
2011-11-18 15:05:00,64.86,64.95,64.83,64.91,6200.0,37.4758,37.5278,37.4585,37.5047,6200.0
2011-11-18 15:10:00,64.93,64.96,64.87,64.92,13700.0,37.5162,37.5336,37.4816,37.5105,13700.0
2011-11-18 15:15:00,64.87,64.92,64.8,64.92,9500.0,37.4816,37.5105,37.4411,37.5105,9500.0
2011-11-18 15:20:00,64.9,64.95,64.8,64.89,21400.0,37.4989,37.5278,37.4411,37.4931,21400.0
2011-11-18 15:25:00,64.86,64.87,64.8,64.85,12500.0,37.4758,37.4816,37.4411,37.47,12500.0
2011-11-18 15:30:00,64.85,64.88,64.77,64.83,25300.0,37.47,37.4874,37.4238,37.4585,25300.0
2011-11-18 15:35:00,64.85,64.89,64.77,64.77,37400.0,37.47,37.4931,37.4238,37.4238,37400.0
2011-11-18 15:40:00,64.76,64.81,64.68,64.74,44800.0,37.418,37.4469,37.3718,37.4065,44800.0
2011-11-18 15:45:00,64.74,64.89,64.74,64.82,152900.0,37.4065,37.4931,37.4065,37.4527,152900.0
2011-11-18 15:50:00,64.81,64.89,64.76,64.89,36600.0,37.4469,37.4931,37.418,37.4931,36600.0
2011-11-18 15:55:00,64.88,64.91,64.74,64.76,82100.0,37.4874,37.5047,37.4065,37.418,82100.0
2011-11-21 09:30:00,63.7,63.82,63.47,63.52,19800.0,36.8056,36.8749,36.6727,36.7016,19800.0
2011-11-21 09:35:00,63.57,63.72,63.52,63.59,19800.0,36.7304,36.8171,36.7016,36.742,19800.0
2011-11-21 09:40:00,63.55,63.75,63.49,63.59,13000.0,36.7189,36.8344,36.6842,36.742,13000.0
2011-11-21 09:45:00,63.6,63.6,63.35,63.41,9100.0,36.7478,36.7478,36.6033,36.638,9100.0
2011-11-21 09:50:00,63.39,63.44,63.27,63.36,9500.0,36.6264,36.6553,36.5571,36.6091,9500.0
2011-11-21 09:55:00,63.36,63.43,63.31,63.38,7400.0,36.6091,36.6496,36.5802,36.6207,7400.0
2011-11-21 10:00:00,63.42,63.59,63.3,63.31,13500.0,36.6438,36.742,36.5744,36.5802,13500.0
2011-11-21 10:05:00,63.35,63.37,63.04,63.05,14700.0,36.6033,36.6149,36.4242,36.43,14700.0
2011-11-21 10:10:00,63.09,63.2,63.06,63.16,6800.0,36.4531,36.5167,36.4358,36.4935,6800.0
2011-11-21 10:15:00,63.15,63.26,63.15,63.19,9400.0,36.4878,36.5513,36.4878,36.5109,9400.0
2011-11-21 10:20:00,63.15,63.21,63.09,63.14,8000.0,36.4878,36.5224,36.4531,36.482,8000.0
2011-11-21 10:25:00,63.12,63.16,63.0,63.03,15100.0,36.4704,36.4935,36.4011,36.4184,15100.0
2011-11-21 10:30:00,63.03,63.06,62.88,62.88,11800.0,36.4184,36.4358,36.3318,36.3318,11800.0
2011-11-21 10:35:00,62.88,62.9,62.78,62.79,8800.0,36.3318,36.3433,36.274,36.2798,8800.0
2011-11-21 10:40:00,62.78,62.87,62.75,62.86,8400.0,36.274,36.326,36.2567,36.3202,8400.0
2011-11-21 10:45:00,62.92,62.94,62.89,62.91,3400.0,36.3549,36.3664,36.3375,36.3491,3400.0
2011-11-21 10:50:00,62.93,62.94,62.88,62.88,7600.0,36.3607,36.3664,36.3318,36.3318,7600.0
2011-11-21 10:55:00,62.84,62.91,62.81,62.85,6300.0,36.3087,36.3491,36.2913,36.3144,6300.0
2011-11-21 11:00:00,62.87,62.9,62.84,62.85,5900.0,36.326,36.3433,36.3087,36.3144,5900.0
2011-11-21 11:05:00,62.85,62.92,62.82,62.91,6600.0,36.3144,36.3549,36.2971,36.3491,6600.0
2011-11-21 11:10:00,62.9,63.03,62.88,63.02,6100.0,36.3433,36.4184,36.3318,36.4127,6100.0
2011-11-21 11:15:00,62.97,63.01,62.95,62.96,3900.0,36.3838,36.4069,36.3722,36.378,3900.0
2011-11-21 11:20:00,63.0,63.0,62.9,62.93,6400.0,36.4011,36.4011,36.3433,36.3607,6400.0
2011-11-21 11:25:00,62.97,63.01,62.96,62.96,8100.0,36.3838,36.4069,36.378,36.378,8100.0
2011-11-21 11:30:00,62.96,63.0,62.92,62.95,8100.0,36.378,36.4011,36.3549,36.3722,8100.0
2011-11-21 11:35:00,62.93,62.98,62.88,62.93,21300.0,36.3607,36.3895,36.3318,36.3607,21300.0
2011-11-21 11:40:00,62.92,62.97,62.89,62.93,21000.0,36.3549,36.3838,36.3375,36.3607,21000.0
2011-11-21 11:45:00,62.91,62.92,62.82,62.87,13500.0,36.3491,36.3549,36.2971,36.326,13500.0
2011-11-21 11:50:00,62.85,62.93,62.82,62.92,9500.0,36.3144,36.3607,36.2971,36.3549,9500.0
2011-11-21 11:55:00,62.9,62.91,62.83,62.87,7000.0,36.3433,36.3491,36.3029,36.326,7000.0
2011-11-21 12:00:00,62.89,62.92,62.83,62.89,8200.0,36.3375,36.3549,36.3029,36.3375,8200.0
2011-11-21 12:05:00,62.86,62.92,62.84,62.89,5200.0,36.3202,36.3549,36.3087,36.3375,5200.0
2011-11-21 12:10:00,62.92,62.93,62.9,62.91,10300.0,36.3549,36.3607,36.3433,36.3491,10300.0
2011-11-21 12:15:00,62.92,62.93,62.84,62.84,11600.0,36.3549,36.3607,36.3087,36.3087,11600.0
2011-11-21 12:20:00,62.86,62.93,62.86,62.91,6300.0,36.3202,36.3607,36.3202,36.3491,6300.0
2011-11-21 12:25:00,62.91,62.99,62.9,62.99,9100.0,36.3491,36.3953,36.3433,36.3953,9100.0
2011-11-21 12:30:00,62.99,63.03,62.95,63.0,7500.0,36.3953,36.4184,36.3722,36.4011,7500.0
2011-11-21 12:35:00,63.01,63.04,62.96,62.96,8200.0,36.4069,36.4242,36.378,36.378,8200.0
2011-11-21 12:40:00,62.98,63.03,62.97,63.03,7700.0,36.3895,36.4184,36.3838,36.4184,7700.0
2011-11-21 12:45:00,63.01,63.11,63.01,63.05,7900.0,36.4069,36.4647,36.4069,36.43,7900.0
2011-11-21 12:50:00,63.04,63.1,63.02,63.05,6900.0,36.4242,36.4589,36.4127,36.43,6900.0
2011-11-21 12:55:00,63.07,63.1,63.05,63.06,8900.0,36.4415,36.4589,36.43,36.4358,8900.0
2011-11-21 13:00:00,63.1,63.13,63.07,63.13,11800.0,36.4589,36.4762,36.4415,36.4762,11800.0
2011-11-21 13:05:00,63.12,63.22,63.05,63.16,12000.0,36.4704,36.5282,36.43,36.4935,12000.0
2011-11-21 13:10:00,63.17,63.17,63.12,63.14,9900.0,36.4993,36.4993,36.4704,36.482,9900.0
2011-11-21 13:15:00,63.16,63.18,63.09,63.14,11300.0,36.4935,36.5051,36.4531,36.482,11300.0
2011-11-21 13:20:00,63.13,63.17,63.13,63.16,6100.0,36.4762,36.4993,36.4762,36.4935,6100.0
2011-11-21 13:25:00,63.16,63.19,63.09,63.1,13600.0,36.4935,36.5109,36.4531,36.4589,13600.0
2011-11-21 13:30:00,63.1,63.13,63.08,63.12,5100.0,36.4589,36.4762,36.4473,36.4704,5100.0
2011-11-21 13:35:00,63.12,63.19,63.1,63.13,8600.0,36.4704,36.5109,36.4589,36.4762,8600.0
2011-11-21 13:40:00,63.14,63.18,63.12,63.12,8000.0,36.482,36.5051,36.4704,36.4704,8000.0
2011-11-21 13:45:00,63.13,63.13,63.07,63.11,5000.0,36.4762,36.4762,36.4415,36.4647,5000.0
2011-11-21 13:50:00,63.12,63.13,63.09,63.1,8700.0,36.4704,36.4762,36.4531,36.4589,8700.0
2011-11-21 13:55:00,63.1,63.1,63.01,63.1,10400.0,36.4589,36.4589,36.4069,36.4589,10400.0
2011-11-21 14:00:00,63.1,63.21,63.08,63.17,29900.0,36.4589,36.5224,36.4473,36.4993,29900.0
2011-11-21 14:05:00,63.16,63.19,63.1,63.14,5500.0,36.4935,36.5109,36.4589,36.482,5500.0
2011-11-21 14:10:00,63.15,63.19,63.08,63.18,9100.0,36.4878,36.5109,36.4473,36.5051,9100.0
2011-11-21 14:15:00,63.18,63.22,63.1,63.1,9900.0,36.5051,36.5282,36.4589,36.4589,9900.0
2011-11-21 14:20:00,63.1,63.22,63.09,63.2,6600.0,36.4589,36.5282,36.4531,36.5167,6600.0
2011-11-21 14:25:00,63.2,63.23,63.13,63.15,9000.0,36.5167,36.534,36.4762,36.4878,9000.0
2011-11-21 14:30:00,63.18,63.25,63.15,63.24,14900.0,36.5051,36.5455,36.4878,36.5398,14900.0
2011-11-21 14:35:00,63.24,63.26,63.18,63.18,12500.0,36.5398,36.5513,36.5051,36.5051,12500.0
2011-11-21 14:40:00,63.2,63.37,63.17,63.35,16400.0,36.5167,36.6149,36.4993,36.6033,16400.0
2011-11-21 14:45:00,63.36,63.37,63.2,63.24,14000.0,36.6091,36.6149,36.5167,36.5398,14000.0
2011-11-21 14:50:00,63.24,63.27,63.16,63.16,18100.0,36.5398,36.5571,36.4935,36.4935,18100.0
2011-11-21 14:55:00,63.19,63.25,63.1,63.1,15500.0,36.5109,36.5455,36.4589,36.4589,15500.0
2011-11-21 15:00:00,63.07,63.21,63.07,63.1,11400.0,36.4415,36.5224,36.4415,36.4589,11400.0
2011-11-21 15:05:00,63.1,63.18,63.1,63.15,11700.0,36.4589,36.5051,36.4589,36.4878,11700.0
2011-11-21 15:10:00,63.14,63.19,63.14,63.14,9700.0,36.482,36.5109,36.482,36.482,9700.0
2011-11-21 15:15:00,63.17,63.2,63.13,63.18,31000.0,36.4993,36.5167,36.4762,36.5051,31000.0
2011-11-21 15:20:00,63.18,63.22,63.14,63.18,24600.0,36.5051,36.5282,36.482,36.5051,24600.0
2011-11-21 15:25:00,63.2,63.23,63.14,63.15,25800.0,36.5167,36.534,36.482,36.4878,25800.0
2011-11-21 15:30:00,63.17,63.28,63.16,63.23,31800.0,36.4993,36.5629,36.4935,36.534,31800.0
2011-11-21 15:35:00,63.23,63.42,63.22,63.41,30200.0,36.534,36.6438,36.5282,36.638,30200.0
2011-11-21 15:40:00,63.39,63.41,63.2,63.24,47900.0,36.6264,36.638,36.5167,36.5398,47900.0
2011-11-21 15:45:00,63.26,63.33,63.22,63.28,39500.0,36.5513,36.5918,36.5282,36.5629,39500.0
2011-11-21 15:50:00,63.29,63.33,63.16,63.17,41500.0,36.5687,36.5918,36.4935,36.4993,41500.0
2011-11-21 15:55:00,63.17,63.29,63.01,63.12,86800.0,36.4993,36.5687,36.4069,36.4704,86800.0
2011-11-22 09:30:00,63.34,63.6,63.19,63.6,20000.0,36.5975,36.7478,36.5109,36.7478,20000.0
2011-11-22 09:35:00,63.57,63.73,63.33,63.44,7000.0,36.7304,36.8229,36.5918,36.6553,7000.0
2011-11-22 09:40:00,63.46,63.5,63.4,63.4,9600.0,36.6669,36.69,36.6322,36.6322,9600.0
2011-11-22 09:45:00,63.45,63.46,63.37,63.4,11100.0,36.6611,36.6669,36.6149,36.6322,11100.0
2011-11-22 09:50:00,63.37,63.43,63.23,63.23,7900.0,36.6149,36.6496,36.534,36.534,7900.0
2011-11-22 09:55:00,63.23,63.23,63.05,63.07,14800.0,36.534,36.534,36.43,36.4415,14800.0
2011-11-22 10:00:00,63.08,63.31,63.08,63.2,15800.0,36.4473,36.5802,36.4473,36.5167,15800.0
2011-11-22 10:05:00,63.2,63.24,63.14,63.17,11800.0,36.5167,36.5398,36.482,36.4993,11800.0
2011-11-22 10:10:00,63.14,63.21,63.09,63.15,8300.0,36.482,36.5224,36.4531,36.4878,8300.0
2011-11-22 10:15:00,63.19,63.26,63.15,63.19,15600.0,36.5109,36.5513,36.4878,36.5109,15600.0
2011-11-22 10:20:00,63.18,63.22,63.15,63.2,19500.0,36.5051,36.5282,36.4878,36.5167,19500.0
2011-11-22 10:25:00,63.21,63.37,63.18,63.37,16400.0,36.5224,36.6149,36.5051,36.6149,16400.0
2011-11-22 10:30:00,63.37,63.38,63.28,63.31,20600.0,36.6149,36.6207,36.5629,36.5802,20600.0
2011-11-22 10:35:00,63.31,63.37,63.17,63.18,19500.0,36.5802,36.6149,36.4993,36.5051,19500.0
2011-11-22 10:40:00,63.19,63.29,63.17,63.26,28600.0,36.5109,36.5687,36.4993,36.5513,28600.0
2011-11-22 10:45:00,63.26,63.27,63.1,63.12,14200.0,36.5513,36.5571,36.4589,36.4704,14200.0
2011-11-22 10:50:00,63.1,63.27,63.1,63.25,15100.0,36.4589,36.5571,36.4589,36.5455,15100.0
2011-11-22 10:55:00,63.25,63.27,63.0,63.05,16300.0,36.5455,36.5571,36.4011,36.43,16300.0
2011-11-22 11:00:00,63.07,63.11,63.0,63.05,14600.0,36.4415,36.4647,36.4011,36.43,14600.0
2011-11-22 11:05:00,63.08,63.22,63.05,63.17,14800.0,36.4473,36.5282,36.43,36.4993,14800.0
2011-11-22 11:10:00,63.18,63.27,63.15,63.19,16600.0,36.5051,36.5571,36.4878,36.5109,16600.0
2011-11-22 11:15:00,63.21,63.27,63.12,63.25,10400.0,36.5224,36.5571,36.4704,36.5455,10400.0
2011-11-22 11:20:00,63.24,63.29,63.22,63.29,19200.0,36.5398,36.5687,36.5282,36.5687,19200.0
2011-11-22 11:25:00,63.29,63.37,63.27,63.34,20500.0,36.5687,36.6149,36.5571,36.5975,20500.0
2011-11-22 11:30:00,63.34,63.38,63.2,63.25,19700.0,36.5975,36.6207,36.5167,36.5455,19700.0
2011-11-22 11:35:00,63.26,63.27,63.14,63.2,18300.0,36.5513,36.5571,36.482,36.5167,18300.0
2011-11-22 11:40:00,63.19,63.25,63.19,63.22,8900.0,36.5109,36.5455,36.5109,36.5282,8900.0
2011-11-22 11:45:00,63.24,63.25,63.22,63.23,13900.0,36.5398,36.5455,36.5282,36.534,13900.0
2011-11-22 11:50:00,63.25,63.25,63.22,63.25,12500.0,36.5455,36.5455,36.5282,36.5455,12500.0
2011-11-22 11:55:00,63.24,63.25,63.22,63.24,15600.0,36.5398,36.5455,36.5282,36.5398,15600.0
2011-11-22 12:00:00,63.24,63.3,63.21,63.26,31000.0,36.5398,36.5744,36.5224,36.5513,31000.0
2011-11-22 12:05:00,63.28,63.33,63.25,63.28,50400.0,36.5629,36.5918,36.5455,36.5629,50400.0
2011-11-22 12:10:00,63.3,63.31,63.23,63.26,26400.0,36.5744,36.5802,36.534,36.5513,26400.0
2011-11-22 12:15:00,63.26,63.34,63.24,63.29,24600.0,36.5513,36.5975,36.5398,36.5687,24600.0
2011-11-22 12:20:00,63.3,63.35,63.26,63.28,14200.0,36.5744,36.6033,36.5513,36.5629,14200.0
2011-11-22 12:25:00,63.29,63.34,63.23,63.34,13100.0,36.5687,36.5975,36.534,36.5975,13100.0
2011-11-22 12:30:00,63.33,63.41,63.29,63.4,11100.0,36.5918,36.638,36.5687,36.6322,11100.0
2011-11-22 12:35:00,63.42,63.49,63.34,63.35,23500.0,36.6438,36.6842,36.5975,36.6033,23500.0
2011-11-22 12:40:00,63.36,63.36,63.28,63.33,20000.0,36.6091,36.6091,36.5629,36.5918,20000.0
2011-11-22 12:45:00,63.33,63.38,63.3,63.36,13300.0,36.5918,36.6207,36.5744,36.6091,13300.0
2011-11-22 12:50:00,63.36,63.45,63.36,63.44,13700.0,36.6091,36.6611,36.6091,36.6553,13700.0
2011-11-22 12:55:00,63.45,63.46,63.37,63.46,15300.0,36.6611,36.6669,36.6149,36.6669,15300.0
2011-11-22 13:00:00,63.48,63.54,63.47,63.53,21000.0,36.6784,36.7131,36.6727,36.7073,21000.0
2011-11-22 13:05:00,63.53,63.55,63.43,63.46,19500.0,36.7073,36.7189,36.6496,36.6669,19500.0
2011-11-22 13:10:00,63.47,63.5,63.44,63.5,13300.0,36.6727,36.69,36.6553,36.69,13300.0
2011-11-22 13:15:00,63.5,63.54,63.49,63.54,18300.0,36.69,36.7131,36.6842,36.7131,18300.0
2011-11-22 13:20:00,63.54,63.61,63.51,63.61,19100.0,36.7131,36.7536,36.6958,36.7536,19100.0
2011-11-22 13:25:00,63.6,63.66,63.6,63.66,21200.0,36.7478,36.7824,36.7478,36.7824,21200.0
2011-11-22 13:30:00,63.67,63.78,63.66,63.78,7100.0,36.7882,36.8518,36.7824,36.8518,7100.0
2011-11-22 13:35:00,63.78,63.94,63.75,63.76,19400.0,36.8518,36.9442,36.8344,36.8402,19400.0
2011-11-22 13:40:00,63.75,63.77,63.71,63.74,8500.0,36.8344,36.846,36.8113,36.8287,8500.0
2011-11-22 13:45:00,63.73,63.76,63.71,63.74,7500.0,36.8229,36.8402,36.8113,36.8287,7500.0
2011-11-22 13:50:00,63.73,63.75,63.72,63.73,11100.0,36.8229,36.8344,36.8171,36.8229,11100.0
2011-11-22 13:55:00,63.73,63.74,63.61,63.73,9500.0,36.8229,36.8287,36.7536,36.8229,9500.0
2011-11-22 14:00:00,63.71,63.75,63.71,63.73,14800.0,36.8113,36.8344,36.8113,36.8229,14800.0
2011-11-22 14:05:00,63.72,63.75,63.7,63.75,9100.0,36.8171,36.8344,36.8056,36.8344,9100.0
2011-11-22 14:10:00,63.74,63.75,63.62,63.65,27500.0,36.8287,36.8344,36.7593,36.7767,27500.0
2011-11-22 14:15:00,63.64,63.69,63.63,63.67,17000.0,36.7709,36.7998,36.7651,36.7882,17000.0
2011-11-22 14:20:00,63.66,63.67,63.59,63.61,9000.0,36.7824,36.7882,36.742,36.7536,9000.0
2011-11-22 14:25:00,63.6,63.69,63.6,63.68,14800.0,36.7478,36.7998,36.7478,36.794,14800.0
2011-11-22 14:30:00,63.67,63.74,63.63,63.64,28900.0,36.7882,36.8287,36.7651,36.7709,28900.0
2011-11-22 14:35:00,63.66,63.67,63.64,63.66,20600.0,36.7824,36.7882,36.7709,36.7824,20600.0
2011-11-22 14:40:00,63.66,63.66,63.63,63.65,20000.0,36.7824,36.7824,36.7651,36.7767,20000.0
2011-11-22 14:45:00,63.64,63.67,63.63,63.64,23000.0,36.7709,36.7882,36.7651,36.7709,23000.0
2011-11-22 14:50:00,63.63,63.65,63.57,63.57,21600.0,36.7651,36.7767,36.7304,36.7304,21600.0
2011-11-22 14:55:00,63.58,63.59,63.47,63.48,29600.0,36.7362,36.742,36.6727,36.6784,29600.0
2011-11-22 15:00:00,63.46,63.51,63.44,63.44,20900.0,36.6669,36.6958,36.6553,36.6553,20900.0
2011-11-22 15:05:00,63.44,63.44,63.24,63.26,32900.0,36.6553,36.6553,36.5398,36.5513,32900.0
2011-11-22 15:10:00,63.25,63.28,63.13,63.14,31800.0,36.5455,36.5629,36.4762,36.482,31800.0
2011-11-22 15:15:00,63.14,63.17,62.89,62.93,46900.0,36.482,36.4993,36.3375,36.3607,46900.0
2011-11-22 15:20:00,62.91,63.19,62.86,63.18,36600.0,36.3491,36.5109,36.3202,36.5051,36600.0
2011-11-22 15:25:00,63.19,63.24,63.06,63.07,27500.0,36.5109,36.5398,36.4358,36.4415,27500.0
2011-11-22 15:30:00,63.09,63.2,63.09,63.19,16500.0,36.4531,36.5167,36.4531,36.5109,16500.0
2011-11-22 15:35:00,63.2,63.2,63.09,63.09,24600.0,36.5167,36.5167,36.4531,36.4531,24600.0
2011-11-22 15:40:00,63.09,63.15,62.97,63.0,36400.0,36.4531,36.4878,36.3838,36.4011,36400.0
2011-11-22 15:45:00,62.99,63.07,62.96,62.97,46600.0,36.3953,36.4415,36.378,36.3838,46600.0
2011-11-22 15:50:00,62.97,63.01,62.94,63.0,43400.0,36.3838,36.4069,36.3664,36.4011,43400.0
2011-11-22 15:55:00,63.0,63.06,62.97,63.04,111900.0,36.4011,36.4358,36.3838,36.4242,111900.0
2011-11-23 09:30:00,62.61,62.7,62.48,62.6,7000.0,36.1758,36.2278,36.1006,36.17,7000.0
2011-11-23 09:35:00,62.69,62.69,62.33,62.33,10200.0,36.222,36.222,36.014,36.014,10200.0
2011-11-23 09:40:00,62.37,62.48,62.25,62.35,6400.0,36.0371,36.1006,35.9678,36.0255,6400.0
2011-11-23 09:45:00,62.36,62.42,62.25,62.25,3300.0,36.0313,36.066,35.9678,35.9678,3300.0
2011-11-23 09:50:00,62.24,62.3,62.21,62.22,8900.0,35.962,35.9966,35.9446,35.9504,8900.0
2011-11-23 09:55:00,62.22,62.29,62.14,62.2,13100.0,35.9504,35.9909,35.9042,35.9389,13100.0
2011-11-23 10:00:00,62.15,62.27,62.15,62.22,18400.0,35.91,35.9793,35.91,35.9504,18400.0
2011-11-23 10:05:00,62.22,62.36,62.22,62.34,9600.0,35.9504,36.0313,35.9504,36.0198,9600.0
2011-11-23 10:10:00,62.35,62.38,62.22,62.28,9100.0,36.0255,36.0429,35.9504,35.9851,9100.0
2011-11-23 10:15:00,62.22,62.29,62.22,62.28,2700.0,35.9504,35.9909,35.9504,35.9851,2700.0
2011-11-23 10:20:00,62.26,62.27,62.16,62.21,23700.0,35.9735,35.9793,35.9158,35.9446,23700.0
2011-11-23 10:25:00,62.17,62.22,62.06,62.1,23200.0,35.9215,35.9504,35.858,35.8811,23200.0
2011-11-23 10:30:00,62.09,62.09,61.83,61.86,12900.0,35.8753,35.8753,35.7251,35.7424,12900.0
2011-11-23 10:35:00,61.87,61.91,61.84,61.88,4800.0,35.7482,35.7713,35.7309,35.754,4800.0
2011-11-23 10:40:00,61.89,61.91,61.83,61.86,4900.0,35.7597,35.7713,35.7251,35.7424,4900.0
2011-11-23 10:45:00,61.87,61.88,61.81,61.88,7300.0,35.7482,35.754,35.7135,35.754,7300.0
2011-11-23 10:50:00,61.83,61.89,61.83,61.88,3200.0,35.7251,35.7597,35.7251,35.754,3200.0
2011-11-23 10:55:00,61.89,61.89,61.83,61.88,5900.0,35.7597,35.7597,35.7251,35.754,5900.0
2011-11-23 11:00:00,61.84,61.96,61.83,61.86,8300.0,35.7309,35.8002,35.7251,35.7424,8300.0
2011-11-23 11:05:00,61.89,61.89,61.74,61.79,6700.0,35.7597,35.7597,35.6731,35.702,6700.0
2011-11-23 11:10:00,61.79,61.79,61.76,61.76,2600.0,35.702,35.702,35.6846,35.6846,2600.0
2011-11-23 11:15:00,61.76,61.76,61.66,61.71,7800.0,35.6846,35.6846,35.6269,35.6557,7800.0
2011-11-23 11:20:00,61.69,61.7,61.58,61.59,9000.0,35.6442,35.65,35.5806,35.5864,9000.0
2011-11-23 11:25:00,61.6,61.65,61.59,61.65,4400.0,35.5922,35.6211,35.5864,35.6211,4400.0
2011-11-23 11:30:00,61.65,61.75,61.6,61.74,9800.0,35.6211,35.6789,35.5922,35.6731,9800.0
2011-11-23 11:35:00,61.73,61.8,61.71,61.8,11500.0,35.6673,35.7077,35.6557,35.7077,11500.0
2011-11-23 11:40:00,61.8,61.89,61.79,61.87,8500.0,35.7077,35.7597,35.702,35.7482,8500.0
2011-11-23 11:45:00,61.86,61.96,61.86,61.94,8600.0,35.7424,35.8002,35.7424,35.7886,8600.0
2011-11-23 11:50:00,61.94,61.97,61.91,61.93,4200.0,35.7886,35.806,35.7713,35.7829,4200.0
2011-11-23 11:55:00,61.93,61.96,61.83,61.83,11400.0,35.7829,35.8002,35.7251,35.7251,11400.0
2011-11-23 12:00:00,61.85,61.86,61.83,61.84,6000.0,35.7366,35.7424,35.7251,35.7309,6000.0
2011-11-23 12:05:00,61.85,61.87,61.81,61.84,5900.0,35.7366,35.7482,35.7135,35.7309,5900.0
2011-11-23 12:10:00,61.84,61.9,61.82,61.89,10900.0,35.7309,35.7655,35.7193,35.7597,10900.0
2011-11-23 12:15:00,61.87,61.98,61.87,61.98,6500.0,35.7482,35.8117,35.7482,35.8117,6500.0
2011-11-23 12:20:00,61.98,62.08,61.97,62.07,4700.0,35.8117,35.8695,35.806,35.8637,4700.0
2011-11-23 12:25:00,62.08,62.12,62.0,62.0,3700.0,35.8695,35.8926,35.8233,35.8233,3700.0
2011-11-23 12:30:00,62.02,62.02,61.94,61.98,11100.0,35.8349,35.8349,35.7886,35.8117,11100.0
2011-11-23 12:35:00,61.98,62.09,61.97,62.05,7300.0,35.8117,35.8753,35.806,35.8522,7300.0
2011-11-23 12:40:00,62.02,62.07,61.98,62.02,4700.0,35.8349,35.8637,35.8117,35.8349,4700.0
2011-11-23 12:45:00,62.02,62.02,61.96,61.97,7400.0,35.8349,35.8349,35.8002,35.806,7400.0
2011-11-23 12:50:00,61.97,62.1,61.96,62.09,8100.0,35.806,35.8811,35.8002,35.8753,8100.0
2011-11-23 12:55:00,62.09,62.13,62.03,62.03,7100.0,35.8753,35.8984,35.8406,35.8406,7100.0
2011-11-23 13:00:00,62.03,62.1,62.02,62.08,5900.0,35.8406,35.8811,35.8349,35.8695,5900.0
2011-11-23 13:05:00,62.09,62.16,62.09,62.16,5700.0,35.8753,35.9158,35.8753,35.9158,5700.0
2011-11-23 13:10:00,62.15,62.18,62.13,62.15,6700.0,35.91,35.9273,35.8984,35.91,6700.0
2011-11-23 13:15:00,62.14,62.21,62.11,62.13,5800.0,35.9042,35.9446,35.8869,35.8984,5800.0
2011-11-23 13:20:00,62.12,62.15,62.09,62.11,3000.0,35.8926,35.91,35.8753,35.8869,3000.0
2011-11-23 13:25:00,62.13,62.13,62.04,62.04,8700.0,35.8984,35.8984,35.8464,35.8464,8700.0
2011-11-23 13:30:00,62.06,62.08,62.01,62.03,5200.0,35.858,35.8695,35.8291,35.8406,5200.0
2011-11-23 13:35:00,62.02,62.08,61.98,61.98,5100.0,35.8349,35.8695,35.8117,35.8117,5100.0
2011-11-23 13:40:00,62.02,62.06,61.97,62.02,4700.0,35.8349,35.858,35.806,35.8349,4700.0
2011-11-23 13:45:00,61.99,62.02,61.94,61.94,3500.0,35.8175,35.8349,35.7886,35.7886,3500.0
2011-11-23 13:50:00,61.99,61.99,61.94,61.96,6600.0,35.8175,35.8175,35.7886,35.8002,6600.0
2011-11-23 13:55:00,61.96,62.02,61.89,61.93,5300.0,35.8002,35.8349,35.7597,35.7829,5300.0
2011-11-23 14:00:00,61.95,62.0,61.92,61.95,3400.0,35.7944,35.8233,35.7771,35.7944,3400.0
2011-11-23 14:05:00,61.95,61.98,61.88,61.9,3900.0,35.7944,35.8117,35.754,35.7655,3900.0
2011-11-23 14:10:00,61.91,61.97,61.91,61.91,7300.0,35.7713,35.806,35.7713,35.7713,7300.0
2011-11-23 14:15:00,61.91,61.91,61.73,61.77,9900.0,35.7713,35.7713,35.6673,35.6904,9900.0
2011-11-23 14:20:00,61.77,61.8,61.65,61.69,7200.0,35.6904,35.7077,35.6211,35.6442,7200.0
2011-11-23 14:25:00,61.67,61.75,61.65,61.75,4200.0,35.6326,35.6789,35.6211,35.6789,4200.0
2011-11-23 14:30:00,61.77,61.85,61.76,61.77,6400.0,35.6904,35.7366,35.6846,35.6904,6400.0
2011-11-23 14:35:00,61.8,61.88,61.78,61.84,7500.0,35.7077,35.754,35.6962,35.7309,7500.0
2011-11-23 14:40:00,61.82,61.84,61.74,61.76,6800.0,35.7193,35.7309,35.6731,35.6846,6800.0
2011-11-23 14:45:00,61.77,61.78,61.69,61.7,12700.0,35.6904,35.6962,35.6442,35.65,12700.0
2011-11-23 14:50:00,61.72,61.72,61.63,61.63,11300.0,35.6615,35.6615,35.6095,35.6095,11300.0
2011-11-23 14:55:00,61.63,61.64,61.57,61.59,12300.0,35.6095,35.6153,35.5749,35.5864,12300.0
2011-11-23 15:00:00,61.58,61.74,61.58,61.69,12800.0,35.5806,35.6731,35.5806,35.6442,12800.0
2011-11-23 15:05:00,61.69,61.76,61.64,61.67,17700.0,35.6442,35.6846,35.6153,35.6326,17700.0
2011-11-23 15:10:00,61.68,61.82,61.68,61.8,17400.0,35.6384,35.7193,35.6384,35.7077,17400.0
2011-11-23 15:15:00,61.82,61.87,61.76,61.78,19500.0,35.7193,35.7482,35.6846,35.6962,19500.0
2011-11-23 15:20:00,61.75,61.79,61.67,61.71,21000.0,35.6789,35.702,35.6326,35.6557,21000.0
2011-11-23 15:25:00,61.69,61.72,61.51,61.55,29500.0,35.6442,35.6615,35.5402,35.5633,29500.0
2011-11-23 15:30:00,61.56,61.6,61.52,61.6,21800.0,35.5691,35.5922,35.546,35.5922,21800.0
2011-11-23 15:35:00,61.58,61.66,61.57,61.63,22900.0,35.5806,35.6269,35.5749,35.6095,22900.0
2011-11-23 15:40:00,61.63,61.87,61.63,61.86,23700.0,35.6095,35.7482,35.6095,35.7424,23700.0
2011-11-23 15:45:00,61.87,61.96,61.77,61.85,44300.0,35.7482,35.8002,35.6904,35.7366,44300.0
2011-11-23 15:50:00,61.87,61.94,61.84,61.85,39900.0,35.7482,35.7886,35.7309,35.7366,39900.0
2011-11-23 15:55:00,61.85,61.85,61.36,61.39,77700.0,35.7366,35.7366,35.4535,35.4708,77700.0
2011-11-25 09:30:00,61.53,61.58,61.35,61.51,14600.0,35.5517,35.5806,35.4477,35.5402,14600.0
2011-11-25 09:35:00,61.47,61.7,61.47,61.62,6700.0,35.5171,35.65,35.5171,35.6037,6700.0
2011-11-25 09:40:00,61.59,62.09,61.59,61.98,4100.0,35.5864,35.8753,35.5864,35.8117,4100.0
2011-11-25 09:45:00,62.06,62.1,61.94,61.94,4500.0,35.858,35.8811,35.7886,35.7886,4500.0
2011-11-25 09:50:00,61.9,61.98,61.9,61.92,3500.0,35.7655,35.8117,35.7655,35.7771,3500.0
2011-11-25 09:55:00,61.94,62.01,61.9,61.95,4100.0,35.7886,35.8291,35.7655,35.7944,4100.0
2011-11-25 10:00:00,61.93,62.0,61.92,62.0,6700.0,35.7829,35.8233,35.7771,35.8233,6700.0
2011-11-25 10:05:00,62.0,62.15,62.0,62.09,4600.0,35.8233,35.91,35.8233,35.8753,4600.0
2011-11-25 10:10:00,62.1,62.18,62.09,62.18,3900.0,35.8811,35.9273,35.8753,35.9273,3900.0
2011-11-25 10:15:00,62.15,62.22,62.13,62.22,5500.0,35.91,35.9504,35.8984,35.9504,5500.0
2011-11-25 10:20:00,62.25,62.28,62.2,62.25,6400.0,35.9678,35.9851,35.9389,35.9678,6400.0
2011-11-25 10:25:00,62.22,62.28,62.2,62.24,4900.0,35.9504,35.9851,35.9389,35.962,4900.0
2011-11-25 10:30:00,62.25,62.29,62.2,62.26,5000.0,35.9678,35.9909,35.9389,35.9735,5000.0
2011-11-25 10:35:00,62.24,62.33,62.23,62.31,3100.0,35.962,36.014,35.9562,36.0024,3100.0
2011-11-25 10:40:00,62.33,62.41,62.33,62.41,4300.0,36.014,36.0602,36.014,36.0602,4300.0
2011-11-25 10:45:00,62.4,62.46,62.35,62.38,5500.0,36.0544,36.0891,36.0255,36.0429,5500.0
2011-11-25 10:50:00,62.35,62.5,62.35,62.46,5300.0,36.0255,36.1122,36.0255,36.0891,5300.0
2011-11-25 10:55:00,62.43,62.51,62.43,62.51,6600.0,36.0718,36.118,36.0718,36.118,6600.0
2011-11-25 11:00:00,62.5,62.54,62.48,62.5,6400.0,36.1122,36.1353,36.1006,36.1122,6400.0
2011-11-25 11:05:00,62.51,62.6,62.51,62.59,6200.0,36.118,36.17,36.118,36.1642,6200.0
2011-11-25 11:10:00,62.6,62.76,62.6,62.76,6800.0,36.17,36.2624,36.17,36.2624,6800.0
2011-11-25 11:15:00,62.76,63.05,62.74,63.02,10400.0,36.2624,36.43,36.2509,36.4127,10400.0
2011-11-25 11:20:00,63.0,63.02,62.89,62.98,7500.0,36.4011,36.4127,36.3375,36.3895,7500.0
2011-11-25 11:25:00,62.97,62.99,62.81,62.83,9400.0,36.3838,36.3953,36.2913,36.3029,9400.0
2011-11-25 11:30:00,62.83,62.93,62.83,62.87,12500.0,36.3029,36.3607,36.3029,36.326,12500.0
2011-11-25 11:35:00,62.85,62.88,62.53,62.62,8400.0,36.3144,36.3318,36.1295,36.1815,8400.0
2011-11-25 11:40:00,62.62,62.63,62.27,62.27,12200.0,36.1815,36.1873,35.9793,35.9793,12200.0
2011-11-25 11:45:00,62.25,62.27,62.18,62.25,7700.0,35.9678,35.9793,35.9273,35.9678,7700.0
2011-11-25 11:50:00,62.26,62.28,62.16,62.16,4800.0,35.9735,35.9851,35.9158,35.9158,4800.0
2011-11-25 11:55:00,62.18,62.25,62.17,62.2,5200.0,35.9273,35.9678,35.9215,35.9389,5200.0
2011-11-25 12:00:00,62.18,62.21,62.03,62.15,7800.0,35.9273,35.9446,35.8406,35.91,7800.0
2011-11-25 12:05:00,62.15,62.21,62.11,62.13,7200.0,35.91,35.9446,35.8869,35.8984,7200.0
2011-11-25 12:10:00,62.14,62.24,62.09,62.14,7900.0,35.9042,35.962,35.8753,35.9042,7900.0
2011-11-25 12:15:00,62.14,62.23,62.03,62.22,11300.0,35.9042,35.9562,35.8406,35.9504,11300.0
2011-11-25 12:20:00,62.2,62.2,62.12,62.15,5400.0,35.9389,35.9389,35.8926,35.91,5400.0
2011-11-25 12:25:00,62.16,62.27,62.16,62.2,8000.0,35.9158,35.9793,35.9158,35.9389,8000.0
2011-11-25 12:30:00,62.19,62.23,62.04,62.16,8200.0,35.9331,35.9562,35.8464,35.9158,8200.0
2011-11-25 12:35:00,62.14,62.14,62.01,62.05,6500.0,35.9042,35.9042,35.8291,35.8522,6500.0
2011-11-25 12:40:00,62.06,62.1,61.97,62.03,7700.0,35.858,35.8811,35.806,35.8406,7700.0
2011-11-25 12:45:00,62.02,62.05,61.91,62.05,11000.0,35.8349,35.8522,35.7713,35.8522,11000.0
2011-11-25 12:50:00,62.04,62.17,62.03,62.14,15000.0,35.8464,35.9215,35.8406,35.9042,15000.0
2011-11-25 12:55:00,62.16,62.27,62.11,62.22,46300.0,35.9158,35.9793,35.8869,35.9504,46300.0
2011-11-28 09:30:00,63.78,64.02,63.43,63.44,31800.0,36.8518,36.9905,36.6496,36.6553,31800.0
2011-11-28 09:35:00,63.43,63.43,62.77,62.98,20500.0,36.6496,36.6496,36.2682,36.3895,20500.0
2011-11-28 09:40:00,62.92,63.02,62.79,62.85,16600.0,36.3549,36.4127,36.2798,36.3144,16600.0
2011-11-28 09:45:00,62.82,63.12,62.77,63.12,14400.0,36.2971,36.4704,36.2682,36.4704,14400.0
2011-11-28 09:50:00,63.1,63.11,62.95,63.01,16300.0,36.4589,36.4647,36.3722,36.4069,16300.0
2011-11-28 09:55:00,63.01,63.13,62.97,63.09,22000.0,36.4069,36.4762,36.3838,36.4531,22000.0
2011-11-28 10:00:00,63.08,63.23,63.07,63.19,15800.0,36.4473,36.534,36.4415,36.5109,15800.0
2011-11-28 10:05:00,63.18,63.25,63.13,63.18,18900.0,36.5051,36.5455,36.4762,36.5051,18900.0
2011-11-28 10:10:00,63.18,63.2,63.11,63.13,16200.0,36.5051,36.5167,36.4647,36.4762,16200.0
2011-11-28 10:15:00,63.13,63.24,63.13,63.16,28800.0,36.4762,36.5398,36.4762,36.4935,28800.0
2011-11-28 10:20:00,63.16,63.29,63.14,63.24,11300.0,36.4935,36.5687,36.482,36.5398,11300.0
2011-11-28 10:25:00,63.25,63.33,63.19,63.27,27200.0,36.5455,36.5918,36.5109,36.5571,27200.0
2011-11-28 10:30:00,63.3,63.36,63.24,63.29,24500.0,36.5744,36.6091,36.5398,36.5687,24500.0
2011-11-28 10:35:00,63.29,63.33,63.26,63.32,14800.0,36.5687,36.5918,36.5513,36.586,14800.0
2011-11-28 10:40:00,63.29,63.32,63.22,63.3,10200.0,36.5687,36.586,36.5282,36.5744,10200.0
2011-11-28 10:45:00,63.3,63.45,63.29,63.38,18000.0,36.5744,36.6611,36.5687,36.6207,18000.0
2011-11-28 10:50:00,63.42,63.44,63.36,63.39,13000.0,36.6438,36.6553,36.6091,36.6264,13000.0
2011-11-28 10:55:00,63.4,63.52,63.39,63.48,41400.0,36.6322,36.7016,36.6264,36.6784,41400.0
2011-11-28 11:00:00,63.49,63.52,63.45,63.48,10800.0,36.6842,36.7016,36.6611,36.6784,10800.0
2011-11-28 11:05:00,63.47,63.53,63.47,63.5,14300.0,36.6727,36.7073,36.6727,36.69,14300.0
2011-11-28 11:10:00,63.51,63.52,63.45,63.51,17000.0,36.6958,36.7016,36.6611,36.6958,17000.0
2011-11-28 11:15:00,63.51,63.71,63.51,63.67,10800.0,36.6958,36.8113,36.6958,36.7882,10800.0
2011-11-28 11:20:00,63.67,63.7,63.65,63.69,9400.0,36.7882,36.8056,36.7767,36.7998,9400.0
2011-11-28 11:25:00,63.69,63.85,63.64,63.85,13600.0,36.7998,36.8922,36.7709,36.8922,13600.0
2011-11-28 11:30:00,63.82,63.87,63.7,63.7,12000.0,36.8749,36.9038,36.8056,36.8056,12000.0
2011-11-28 11:35:00,63.7,63.73,63.69,63.71,10600.0,36.8056,36.8229,36.7998,36.8113,10600.0
2011-11-28 11:40:00,63.71,63.73,63.58,63.6,12100.0,36.8113,36.8229,36.7362,36.7478,12100.0
2011-11-28 11:45:00,63.6,63.62,63.55,63.55,12200.0,36.7478,36.7593,36.7189,36.7189,12200.0
2011-11-28 11:50:00,63.53,63.56,63.48,63.5,10000.0,36.7073,36.7247,36.6784,36.69,10000.0
2011-11-28 11:55:00,63.52,63.52,63.48,63.49,9400.0,36.7016,36.7016,36.6784,36.6842,9400.0
2011-11-28 12:00:00,63.49,63.53,63.48,63.53,14200.0,36.6842,36.7073,36.6784,36.7073,14200.0
2011-11-28 12:05:00,63.55,63.61,63.55,63.6,7800.0,36.7189,36.7536,36.7189,36.7478,7800.0
2011-11-28 12:10:00,63.6,63.62,63.56,63.57,10600.0,36.7478,36.7593,36.7247,36.7304,10600.0
2011-11-28 12:15:00,63.57,63.6,63.54,63.56,5700.0,36.7304,36.7478,36.7131,36.7247,5700.0
2011-11-28 12:20:00,63.54,63.62,63.54,63.59,9000.0,36.7131,36.7593,36.7131,36.742,9000.0
2011-11-28 12:25:00,63.59,63.63,63.57,63.59,5500.0,36.742,36.7651,36.7304,36.742,5500.0
2011-11-28 12:30:00,63.59,63.62,63.55,63.57,11600.0,36.742,36.7593,36.7189,36.7304,11600.0
2011-11-28 12:35:00,63.56,63.56,63.35,63.46,13900.0,36.7247,36.7247,36.6033,36.6669,13900.0
2011-11-28 12:40:00,63.46,63.53,63.46,63.5,6700.0,36.6669,36.7073,36.6669,36.69,6700.0
2011-11-28 12:45:00,63.5,63.54,63.49,63.5,6500.0,36.69,36.7131,36.6842,36.69,6500.0
2011-11-28 12:50:00,63.5,63.53,63.28,63.28,17000.0,36.69,36.7073,36.5629,36.5629,17000.0
2011-11-28 12:55:00,63.25,63.26,63.15,63.18,10700.0,36.5455,36.5513,36.4878,36.5051,10700.0
2011-11-28 13:00:00,63.18,63.22,63.18,63.21,12800.0,36.5051,36.5282,36.5051,36.5224,12800.0
2011-11-28 13:05:00,63.2,63.24,63.2,63.22,11800.0,36.5167,36.5398,36.5167,36.5282,11800.0
2011-11-28 13:10:00,63.22,63.24,63.21,63.23,7700.0,36.5282,36.5398,36.5224,36.534,7700.0
2011-11-28 13:15:00,63.23,63.23,63.17,63.21,14200.0,36.534,36.534,36.4993,36.5224,14200.0
2011-11-28 13:20:00,63.23,63.27,63.19,63.24,16800.0,36.534,36.5571,36.5109,36.5398,16800.0
2011-11-28 13:25:00,63.22,63.22,63.19,63.21,12400.0,36.5282,36.5282,36.5109,36.5224,12400.0
2011-11-28 13:30:00,63.21,63.24,63.2,63.21,16500.0,36.5224,36.5398,36.5167,36.5224,16500.0
2011-11-28 13:35:00,63.21,63.25,63.2,63.22,15200.0,36.5224,36.5455,36.5167,36.5282,15200.0
2011-11-28 13:40:00,63.21,63.24,63.2,63.22,11400.0,36.5224,36.5398,36.5167,36.5282,11400.0
2011-11-28 13:45:00,63.22,63.23,63.15,63.15,12600.0,36.5282,36.534,36.4878,36.4878,12600.0
2011-11-28 13:50:00,63.14,63.17,63.12,63.16,15500.0,36.482,36.4993,36.4704,36.4935,15500.0
2011-11-28 13:55:00,63.16,63.16,63.06,63.08,13700.0,36.4935,36.4935,36.4358,36.4473,13700.0
2011-11-28 14:00:00,63.07,63.21,63.07,63.21,6500.0,36.4415,36.5224,36.4415,36.5224,6500.0
2011-11-28 14:05:00,63.2,63.33,63.2,63.32,11900.0,36.5167,36.5918,36.5167,36.586,11900.0
2011-11-28 14:10:00,63.3,63.4,63.3,63.39,9600.0,36.5744,36.6322,36.5744,36.6264,9600.0
2011-11-28 14:15:00,63.4,63.55,63.4,63.5,12500.0,36.6322,36.7189,36.6322,36.69,12500.0
2011-11-28 14:20:00,63.53,63.54,63.48,63.49,9200.0,36.7073,36.7131,36.6784,36.6842,9200.0
2011-11-28 14:25:00,63.49,63.49,63.34,63.39,14400.0,36.6842,36.6842,36.5975,36.6264,14400.0
2011-11-28 14:30:00,63.39,63.41,63.33,63.33,9700.0,36.6264,36.638,36.5918,36.5918,9700.0
2011-11-28 14:35:00,63.33,63.4,63.28,63.29,13800.0,36.5918,36.6322,36.5629,36.5687,13800.0
2011-11-28 14:40:00,63.28,63.35,63.24,63.33,17100.0,36.5629,36.6033,36.5398,36.5918,17100.0
2011-11-28 14:45:00,63.33,63.34,63.28,63.32,15500.0,36.5918,36.5975,36.5629,36.586,15500.0
2011-11-28 14:50:00,63.32,63.34,63.29,63.3,18300.0,36.586,36.5975,36.5687,36.5744,18300.0
2011-11-28 14:55:00,63.3,63.34,63.29,63.32,13000.0,36.5744,36.5975,36.5687,36.586,13000.0
2011-11-28 15:00:00,63.32,63.33,63.27,63.27,14100.0,36.586,36.5918,36.5571,36.5571,14100.0
2011-11-28 15:05:00,63.27,63.27,63.13,63.25,18300.0,36.5571,36.5571,36.4762,36.5455,18300.0
2011-11-28 15:10:00,63.25,63.28,63.22,63.26,14800.0,36.5455,36.5629,36.5282,36.5513,14800.0
2011-11-28 15:15:00,63.26,63.3,63.2,63.25,31300.0,36.5513,36.5744,36.5167,36.5455,31300.0
2011-11-28 15:20:00,63.24,63.29,63.19,63.19,32100.0,36.5398,36.5687,36.5109,36.5109,32100.0
2011-11-28 15:25:00,63.18,63.18,63.0,63.06,22500.0,36.5051,36.5051,36.4011,36.4358,22500.0
2011-11-28 15:30:00,63.07,63.14,63.03,63.08,20000.0,36.4415,36.482,36.4184,36.4473,20000.0
2011-11-28 15:35:00,63.07,63.13,62.97,62.98,29400.0,36.4415,36.4762,36.3838,36.3895,29400.0
2011-11-28 15:40:00,62.96,63.0,62.89,62.97,35400.0,36.378,36.4011,36.3375,36.3838,35400.0
2011-11-28 15:45:00,62.96,63.01,62.83,62.83,51200.0,36.378,36.4069,36.3029,36.3029,51200.0
2011-11-28 15:50:00,62.82,62.88,62.73,62.85,64900.0,36.2971,36.3318,36.2451,36.3144,64900.0
2011-11-28 15:55:00,62.89,63.43,62.85,63.37,91000.0,36.3375,36.6496,36.3144,36.6149,91000.0
2011-11-29 09:30:00,63.63,63.8,63.29,63.43,29900.0,36.7651,36.8633,36.5687,36.6496,29900.0
2011-11-29 09:35:00,63.43,63.62,63.33,63.6,16900.0,36.6496,36.7593,36.5918,36.7478,16900.0
2011-11-29 09:40:00,63.7,63.8,63.59,63.76,5600.0,36.8056,36.8633,36.742,36.8402,5600.0
2011-11-29 09:45:00,63.79,63.86,63.72,63.72,6000.0,36.8576,36.898,36.8171,36.8171,6000.0
2011-11-29 09:50:00,63.78,63.94,63.73,63.83,12300.0,36.8518,36.9442,36.8229,36.8807,12300.0
2011-11-29 09:55:00,63.83,63.84,63.61,63.82,7600.0,36.8807,36.8864,36.7536,36.8749,7600.0
2011-11-29 10:00:00,63.9,63.94,63.78,63.78,33900.0,36.9211,36.9442,36.8518,36.8518,33900.0
2011-11-29 10:05:00,63.78,63.87,63.72,63.85,15100.0,36.8518,36.9038,36.8171,36.8922,15100.0
2011-11-29 10:10:00,63.84,63.87,63.79,63.84,17900.0,36.8864,36.9038,36.8576,36.8864,17900.0
2011-11-29 10:15:00,63.85,63.92,63.82,63.86,9500.0,36.8922,36.9327,36.8749,36.898,9500.0
2011-11-29 10:20:00,63.84,63.97,63.83,63.9,6600.0,36.8864,36.9616,36.8807,36.9211,6600.0
2011-11-29 10:25:00,63.89,63.94,63.89,63.91,3700.0,36.9153,36.9442,36.9153,36.9269,3700.0
2011-11-29 10:30:00,63.89,63.9,63.82,63.85,12600.0,36.9153,36.9211,36.8749,36.8922,12600.0
2011-11-29 10:35:00,63.85,63.85,63.77,63.77,7000.0,36.8922,36.8922,36.846,36.846,7000.0
2011-11-29 10:40:00,63.79,63.87,63.76,63.76,6300.0,36.8576,36.9038,36.8402,36.8402,6300.0
2011-11-29 10:45:00,63.77,63.81,63.6,63.6,9500.0,36.846,36.8691,36.7478,36.7478,9500.0
2011-11-29 10:50:00,63.59,63.59,63.54,63.54,3200.0,36.742,36.742,36.7131,36.7131,3200.0
2011-11-29 10:55:00,63.54,63.54,63.41,63.41,8400.0,36.7131,36.7131,36.638,36.638,8400.0
2011-11-29 11:00:00,63.41,63.56,63.41,63.48,9500.0,36.638,36.7247,36.638,36.6784,9500.0
2011-11-29 11:05:00,63.49,63.5,63.41,63.41,6900.0,36.6842,36.69,36.638,36.638,6900.0
2011-11-29 11:10:00,63.41,63.44,63.37,63.37,5300.0,36.638,36.6553,36.6149,36.6149,5300.0
2011-11-29 11:15:00,63.35,63.36,63.22,63.26,8400.0,36.6033,36.6091,36.5282,36.5513,8400.0
2011-11-29 11:20:00,63.25,63.3,63.25,63.3,4800.0,36.5455,36.5744,36.5455,36.5744,4800.0
2011-11-29 11:25:00,63.3,63.4,63.3,63.33,15300.0,36.5744,36.6322,36.5744,36.5918,15300.0
2011-11-29 11:30:00,63.32,63.45,63.32,63.45,7500.0,36.586,36.6611,36.586,36.6611,7500.0
2011-11-29 11:35:00,63.45,63.45,63.38,63.4,11600.0,36.6611,36.6611,36.6207,36.6322,11600.0
2011-11-29 11:40:00,63.4,63.45,63.34,63.34,11300.0,36.6322,36.6611,36.5975,36.5975,11300.0
2011-11-29 11:45:00,63.34,63.39,63.32,63.38,4100.0,36.5975,36.6264,36.586,36.6207,4100.0
2011-11-29 11:50:00,63.35,63.38,63.24,63.24,10200.0,36.6033,36.6207,36.5398,36.5398,10200.0
2011-11-29 11:55:00,63.25,63.28,63.22,63.25,6600.0,36.5455,36.5629,36.5282,36.5455,6600.0
2011-11-29 12:00:00,63.27,63.29,63.19,63.19,9000.0,36.5571,36.5687,36.5109,36.5109,9000.0
2011-11-29 12:05:00,63.21,63.21,63.16,63.2,15700.0,36.5224,36.5224,36.4935,36.5167,15700.0
2011-11-29 12:10:00,63.2,63.23,63.06,63.09,10600.0,36.5167,36.534,36.4358,36.4531,10600.0
2011-11-29 12:15:00,63.09,63.18,63.06,63.16,13200.0,36.4531,36.5051,36.4358,36.4935,13200.0
2011-11-29 12:20:00,63.16,63.19,63.1,63.12,10800.0,36.4935,36.5109,36.4589,36.4704,10800.0
2011-11-29 12:25:00,63.12,63.29,63.12,63.21,11800.0,36.4704,36.5687,36.4704,36.5224,11800.0
2011-11-29 12:30:00,63.23,63.24,63.15,63.16,6100.0,36.534,36.5398,36.4878,36.4935,6100.0
2011-11-29 12:35:00,63.13,63.19,63.11,63.14,8100.0,36.4762,36.5109,36.4647,36.482,8100.0
2011-11-29 12:40:00,63.14,63.22,63.11,63.15,9400.0,36.482,36.5282,36.4647,36.4878,9400.0
2011-11-29 12:45:00,63.15,63.21,63.13,63.18,3000.0,36.4878,36.5224,36.4762,36.5051,3000.0
2011-11-29 12:50:00,63.21,63.26,63.19,63.25,4800.0,36.5224,36.5513,36.5109,36.5455,4800.0
2011-11-29 12:55:00,63.25,63.38,63.25,63.36,6300.0,36.5455,36.6207,36.5455,36.6091,6300.0
2011-11-29 13:00:00,63.35,63.4,63.33,63.39,6300.0,36.6033,36.6322,36.5918,36.6264,6300.0
2011-11-29 13:05:00,63.38,63.38,63.32,63.34,6300.0,36.6207,36.6207,36.586,36.5975,6300.0
2011-11-29 13:10:00,63.35,63.37,63.32,63.33,5200.0,36.6033,36.6149,36.586,36.5918,5200.0
2011-11-29 13:15:00,63.32,63.35,63.32,63.33,6100.0,36.586,36.6033,36.586,36.5918,6100.0
2011-11-29 13:20:00,63.33,63.35,63.3,63.32,10100.0,36.5918,36.6033,36.5744,36.586,10100.0
2011-11-29 13:25:00,63.33,63.33,63.29,63.29,6500.0,36.5918,36.5918,36.5687,36.5687,6500.0
2011-11-29 13:30:00,63.29,63.31,63.26,63.28,6900.0,36.5687,36.5802,36.5513,36.5629,6900.0
2011-11-29 13:35:00,63.26,63.27,63.0,63.06,12800.0,36.5513,36.5571,36.4011,36.4358,12800.0
2011-11-29 13:40:00,63.08,63.13,63.05,63.13,3000.0,36.4473,36.4762,36.43,36.4762,3000.0
2011-11-29 13:45:00,63.11,63.13,63.04,63.05,4900.0,36.4647,36.4762,36.4242,36.43,4900.0
2011-11-29 13:50:00,63.07,63.1,62.91,62.95,6900.0,36.4415,36.4589,36.3491,36.3722,6900.0
2011-11-29 13:55:00,62.92,62.98,62.89,62.98,5800.0,36.3549,36.3895,36.3375,36.3895,5800.0
2011-11-29 14:00:00,62.99,63.02,62.92,63.01,5900.0,36.3953,36.4127,36.3549,36.4069,5900.0
2011-11-29 14:05:00,63.01,63.01,62.89,62.9,4800.0,36.4069,36.4069,36.3375,36.3433,4800.0
2011-11-29 14:10:00,62.91,62.93,62.8,62.83,10300.0,36.3491,36.3607,36.2855,36.3029,10300.0
2011-11-29 14:15:00,62.84,62.92,62.84,62.92,5400.0,36.3087,36.3549,36.3087,36.3549,5400.0
2011-11-29 14:20:00,62.97,62.99,62.95,62.99,5500.0,36.3838,36.3953,36.3722,36.3953,5500.0
2011-11-29 14:25:00,62.99,62.99,62.83,62.85,13300.0,36.3953,36.3953,36.3029,36.3144,13300.0
2011-11-29 14:30:00,62.86,62.87,62.84,62.84,9400.0,36.3202,36.326,36.3087,36.3087,9400.0
2011-11-29 14:35:00,62.85,62.85,62.8,62.84,7400.0,36.3144,36.3144,36.2855,36.3087,7400.0
2011-11-29 14:40:00,62.84,62.94,62.83,62.94,8800.0,36.3087,36.3664,36.3029,36.3664,8800.0
2011-11-29 14:45:00,62.94,63.01,62.94,62.95,8200.0,36.3664,36.4069,36.3664,36.3722,8200.0
2011-11-29 14:50:00,62.94,62.94,62.84,62.94,10700.0,36.3664,36.3664,36.3087,36.3664,10700.0
2011-11-29 14:55:00,62.94,63.0,62.91,62.93,13000.0,36.3664,36.4011,36.3491,36.3607,13000.0
2011-11-29 15:00:00,62.95,63.0,62.92,62.99,9100.0,36.3722,36.4011,36.3549,36.3953,9100.0
2011-11-29 15:05:00,62.99,63.01,62.95,62.98,10800.0,36.3953,36.4069,36.3722,36.3895,10800.0
2011-11-29 15:10:00,62.98,63.1,62.98,63.09,8900.0,36.3895,36.4589,36.3895,36.4531,8900.0
2011-11-29 15:15:00,63.11,63.26,63.11,63.22,15800.0,36.4647,36.5513,36.4647,36.5282,15800.0
2011-11-29 15:20:00,63.22,63.22,63.08,63.08,14500.0,36.5282,36.5282,36.4473,36.4473,14500.0
2011-11-29 15:25:00,63.1,63.11,62.97,63.0,15300.0,36.4589,36.4647,36.3838,36.4011,15300.0
2011-11-29 15:30:00,63.01,63.1,63.01,63.09,15900.0,36.4069,36.4589,36.4069,36.4531,15900.0
2011-11-29 15:35:00,63.1,63.1,63.06,63.09,23200.0,36.4589,36.4589,36.4358,36.4531,23200.0
2011-11-29 15:40:00,63.1,63.14,63.07,63.11,37000.0,36.4589,36.482,36.4415,36.4647,37000.0
2011-11-29 15:45:00,63.13,63.17,63.08,63.13,43800.0,36.4762,36.4993,36.4473,36.4762,43800.0
2011-11-29 15:50:00,63.13,63.15,63.03,63.06,23400.0,36.4762,36.4878,36.4184,36.4358,23400.0
2011-11-29 15:55:00,63.08,63.16,63.07,63.11,54900.0,36.4473,36.4935,36.4415,36.4647,54900.0
2011-11-30 09:30:00,65.28,65.5,64.66,64.66,74000.0,37.7185,37.8456,37.3602,37.3602,74000.0
2011-11-30 09:35:00,64.66,64.74,64.16,64.24,33700.0,37.3602,37.4065,37.0713,37.1176,33700.0
2011-11-30 09:40:00,64.25,64.26,63.93,64.0,44200.0,37.1233,37.1291,36.9384,36.9789,44200.0
2011-11-30 09:45:00,63.98,64.06,63.72,63.85,35700.0,36.9673,37.0136,36.8171,36.8922,35700.0
2011-11-30 09:50:00,63.84,64.06,63.84,63.96,36800.0,36.8864,37.0136,36.8864,36.9558,36800.0
2011-11-30 09:55:00,63.95,64.0,63.86,63.9,10900.0,36.95,36.9789,36.898,36.9211,10900.0
2011-11-30 10:00:00,63.92,64.07,63.92,64.01,15200.0,36.9327,37.0193,36.9327,36.9847,15200.0
2011-11-30 10:05:00,63.99,64.07,63.94,64.03,19300.0,36.9731,37.0193,36.9442,36.9962,19300.0
2011-11-30 10:10:00,64.04,64.05,63.98,63.98,9400.0,37.002,37.0078,36.9673,36.9673,9400.0
2011-11-30 10:15:00,63.98,64.0,63.97,63.99,6500.0,36.9673,36.9789,36.9616,36.9731,6500.0
2011-11-30 10:20:00,63.99,63.99,63.84,63.84,20300.0,36.9731,36.9731,36.8864,36.8864,20300.0
2011-11-30 10:25:00,63.84,63.86,63.75,63.82,19300.0,36.8864,36.898,36.8344,36.8749,19300.0
2011-11-30 10:30:00,63.81,63.88,63.81,63.87,8200.0,36.8691,36.9096,36.8691,36.9038,8200.0
2011-11-30 10:35:00,63.85,63.88,63.85,63.88,8600.0,36.8922,36.9096,36.8922,36.9096,8600.0
2011-11-30 10:40:00,63.88,64.03,63.88,63.96,11000.0,36.9096,36.9962,36.9096,36.9558,11000.0
2011-11-30 10:45:00,63.97,64.0,63.93,63.93,10700.0,36.9616,36.9789,36.9384,36.9384,10700.0
2011-11-30 10:50:00,63.93,63.93,63.82,63.9,27200.0,36.9384,36.9384,36.8749,36.9211,27200.0
2011-11-30 10:55:00,63.92,63.95,63.87,63.89,9100.0,36.9327,36.95,36.9038,36.9153,9100.0
2011-11-30 11:00:00,63.88,63.89,63.8,63.8,7600.0,36.9096,36.9153,36.8633,36.8633,7600.0
2011-11-30 11:05:00,63.81,63.84,63.76,63.84,13300.0,36.8691,36.8864,36.8402,36.8864,13300.0
2011-11-30 11:10:00,63.82,63.85,63.81,63.83,9900.0,36.8749,36.8922,36.8691,36.8807,9900.0
2011-11-30 11:15:00,63.83,63.84,63.78,63.83,16300.0,36.8807,36.8864,36.8518,36.8807,16300.0
2011-11-30 11:20:00,63.83,63.86,63.83,63.84,11100.0,36.8807,36.898,36.8807,36.8864,11100.0
2011-11-30 11:25:00,63.84,63.85,63.77,63.8,12900.0,36.8864,36.8922,36.846,36.8633,12900.0
2011-11-30 11:30:00,63.82,63.97,63.82,63.97,14600.0,36.8749,36.9616,36.8749,36.9616,14600.0
2011-11-30 11:35:00,63.97,63.99,63.87,63.88,11000.0,36.9616,36.9731,36.9038,36.9096,11000.0
2011-11-30 11:40:00,63.88,63.9,63.82,63.82,9800.0,36.9096,36.9211,36.8749,36.8749,9800.0
2011-11-30 11:45:00,63.83,63.83,63.78,63.78,9100.0,36.8807,36.8807,36.8518,36.8518,9100.0
2011-11-30 11:50:00,63.78,63.79,63.76,63.78,10100.0,36.8518,36.8576,36.8402,36.8518,10100.0
2011-11-30 11:55:00,63.79,63.79,63.72,63.73,17700.0,36.8576,36.8576,36.8171,36.8229,17700.0
2011-11-30 12:00:00,63.73,63.74,63.7,63.72,9100.0,36.8229,36.8287,36.8056,36.8171,9100.0
2011-11-30 12:05:00,63.72,63.73,63.6,63.6,14800.0,36.8171,36.8229,36.7478,36.7478,14800.0
2011-11-30 12:10:00,63.61,63.61,63.41,63.41,16900.0,36.7536,36.7536,36.638,36.638,16900.0
2011-11-30 12:15:00,63.43,63.48,63.29,63.29,18000.0,36.6496,36.6784,36.5687,36.5687,18000.0
2011-11-30 12:20:00,63.31,63.36,63.29,63.33,9800.0,36.5802,36.6091,36.5687,36.5918,9800.0
2011-11-30 12:25:00,63.33,63.34,63.32,63.32,14500.0,36.5918,36.5975,36.586,36.586,14500.0
2011-11-30 12:30:00,63.33,63.34,63.18,63.18,34800.0,36.5918,36.5975,36.5051,36.5051,34800.0
2011-11-30 12:35:00,63.18,63.24,63.15,63.2,22000.0,36.5051,36.5398,36.4878,36.5167,22000.0
2011-11-30 12:40:00,63.21,63.23,63.06,63.07,20900.0,36.5224,36.534,36.4358,36.4415,20900.0
2011-11-30 12:45:00,63.06,63.12,63.05,63.09,25500.0,36.4358,36.4704,36.43,36.4531,25500.0
2011-11-30 12:50:00,63.08,63.15,63.05,63.1,15500.0,36.4473,36.4878,36.43,36.4589,15500.0
2011-11-30 12:55:00,63.11,63.13,63.08,63.1,21500.0,36.4647,36.4762,36.4473,36.4589,21500.0
2011-11-30 13:00:00,63.1,63.35,63.1,63.34,16500.0,36.4589,36.6033,36.4589,36.5975,16500.0
2011-11-30 13:05:00,63.34,63.41,63.33,63.34,15600.0,36.5975,36.638,36.5918,36.5975,15600.0
2011-11-30 13:10:00,63.34,63.38,63.33,63.38,11100.0,36.5975,36.6207,36.5918,36.6207,11100.0
2011-11-30 13:15:00,63.37,63.61,63.37,63.61,20900.0,36.6149,36.7536,36.6149,36.7536,20900.0
2011-11-30 13:20:00,63.63,63.72,63.6,63.66,21100.0,36.7651,36.8171,36.7478,36.7824,21100.0
2011-11-30 13:25:00,63.67,63.77,63.63,63.64,23800.0,36.7882,36.846,36.7651,36.7709,23800.0
2011-11-30 13:30:00,63.64,63.68,63.54,63.58,18200.0,36.7709,36.794,36.7131,36.7362,18200.0
2011-11-30 13:35:00,63.58,63.72,63.57,63.71,13300.0,36.7362,36.8171,36.7304,36.8113,13300.0
2011-11-30 13:40:00,63.69,63.69,63.65,63.66,13400.0,36.7998,36.7998,36.7767,36.7824,13400.0
2011-11-30 13:45:00,63.65,63.65,63.53,63.53,21700.0,36.7767,36.7767,36.7073,36.7073,21700.0
2011-11-30 13:50:00,63.54,63.54,63.46,63.46,15000.0,36.7131,36.7131,36.6669,36.6669,15000.0
2011-11-30 13:55:00,63.46,63.47,63.36,63.37,14500.0,36.6669,36.6727,36.6091,36.6149,14500.0
2011-11-30 14:00:00,63.39,63.39,63.28,63.3,20600.0,36.6264,36.6264,36.5629,36.5744,20600.0
2011-11-30 14:05:00,63.28,63.28,63.15,63.15,15000.0,36.5629,36.5629,36.4878,36.4878,15000.0
2011-11-30 14:10:00,63.17,63.19,63.11,63.14,24100.0,36.4993,36.5109,36.4647,36.482,24100.0
2011-11-30 14:15:00,63.14,63.16,63.13,63.14,27300.0,36.482,36.4935,36.4762,36.482,27300.0
2011-11-30 14:20:00,63.15,63.16,63.13,63.14,39200.0,36.4878,36.4935,36.4762,36.482,39200.0
2011-11-30 14:25:00,63.14,63.15,63.09,63.1,29300.0,36.482,36.4878,36.4531,36.4589,29300.0
2011-11-30 14:30:00,63.12,63.41,63.1,63.36,31700.0,36.4704,36.638,36.4589,36.6091,31700.0
2011-11-30 14:35:00,63.36,63.5,63.36,63.44,21000.0,36.6091,36.69,36.6091,36.6553,21000.0
2011-11-30 14:40:00,63.43,63.47,63.43,63.43,25000.0,36.6496,36.6727,36.6496,36.6496,25000.0
2011-11-30 14:45:00,63.44,63.45,63.36,63.44,28400.0,36.6553,36.6611,36.6091,36.6553,28400.0
2011-11-30 14:50:00,63.44,63.51,63.44,63.47,34300.0,36.6553,36.6958,36.6553,36.6727,34300.0
2011-11-30 14:55:00,63.47,63.59,63.46,63.59,31800.0,36.6727,36.742,36.6669,36.742,31800.0
2011-11-30 15:00:00,63.6,63.66,63.55,63.66,18100.0,36.7478,36.7824,36.7189,36.7824,18100.0
2011-11-30 15:05:00,63.65,63.69,63.57,63.67,30300.0,36.7767,36.7998,36.7304,36.7882,30300.0
2011-11-30 15:10:00,63.69,63.76,63.67,63.73,26400.0,36.7998,36.8402,36.7882,36.8229,26400.0
2011-11-30 15:15:00,63.72,63.8,63.7,63.71,38800.0,36.8171,36.8633,36.8056,36.8113,38800.0
2011-11-30 15:20:00,63.72,63.85,63.72,63.78,30800.0,36.8171,36.8922,36.8171,36.8518,30800.0
2011-11-30 15:25:00,63.78,63.95,63.77,63.94,27800.0,36.8518,36.95,36.846,36.9442,27800.0
2011-11-30 15:30:00,63.95,64.04,63.93,63.99,38300.0,36.95,37.002,36.9384,36.9731,38300.0
2011-11-30 15:35:00,63.98,63.98,63.87,63.95,42200.0,36.9673,36.9673,36.9038,36.95,42200.0
2011-11-30 15:40:00,63.95,64.04,63.93,64.02,39700.0,36.95,37.002,36.9384,36.9905,39700.0
2011-11-30 15:45:00,64.0,64.0,63.62,63.62,71700.0,36.9789,36.9789,36.7593,36.7593,71700.0
2011-11-30 15:50:00,63.63,63.72,63.59,63.61,74000.0,36.7651,36.8171,36.742,36.7536,74000.0
2011-11-30 15:55:00,63.6,63.74,63.51,63.59,339300.0,36.7478,36.8287,36.6958,36.742,339300.0
2011-12-01 09:30:00,63.65,63.65,63.17,63.26,35600.0,36.7767,36.7767,36.4993,36.5513,35600.0
2011-12-01 09:35:00,63.25,63.36,62.79,62.79,12700.0,36.5455,36.6091,36.2798,36.2798,12700.0
2011-12-01 09:40:00,62.79,63.21,62.79,63.12,6000.0,36.2798,36.5224,36.2798,36.4704,6000.0
2011-12-01 09:45:00,63.12,63.56,63.12,63.56,11500.0,36.4704,36.7247,36.4704,36.7247,11500.0
2011-12-01 09:50:00,63.53,63.59,63.4,63.41,7300.0,36.7073,36.742,36.6322,36.638,7300.0
2011-12-01 09:55:00,63.41,63.57,63.41,63.56,3600.0,36.638,36.7304,36.638,36.7247,3600.0
2011-12-01 10:00:00,63.56,63.66,63.54,63.65,9700.0,36.7247,36.7824,36.7131,36.7767,9700.0
2011-12-01 10:05:00,63.68,63.7,63.61,63.65,8700.0,36.794,36.8056,36.7536,36.7767,8700.0
2011-12-01 10:10:00,63.7,63.72,63.57,63.57,5400.0,36.8056,36.8171,36.7304,36.7304,5400.0
2011-12-01 10:15:00,63.55,63.55,63.4,63.48,17200.0,36.7189,36.7189,36.6322,36.6784,17200.0
2011-12-01 10:20:00,63.48,63.52,63.46,63.5,12000.0,36.6784,36.7016,36.6669,36.69,12000.0
2011-12-01 10:25:00,63.49,63.53,63.49,63.52,21100.0,36.6842,36.7073,36.6842,36.7016,21100.0
2011-12-01 10:30:00,63.51,63.51,63.43,63.45,28900.0,36.6958,36.6958,36.6496,36.6611,28900.0
2011-12-01 10:35:00,63.44,63.47,63.35,63.39,9000.0,36.6553,36.6727,36.6033,36.6264,9000.0
2011-12-01 10:40:00,63.39,63.4,63.35,63.36,9100.0,36.6264,36.6322,36.6033,36.6091,9100.0
2011-12-01 10:45:00,63.36,63.36,63.21,63.22,15200.0,36.6091,36.6091,36.5224,36.5282,15200.0
2011-12-01 10:50:00,63.21,63.22,63.1,63.1,9100.0,36.5224,36.5282,36.4589,36.4589,9100.0
2011-12-01 10:55:00,63.11,63.14,63.1,63.11,7900.0,36.4647,36.482,36.4589,36.4647,7900.0
2011-12-01 11:00:00,63.11,63.22,63.11,63.22,11800.0,36.4647,36.5282,36.4647,36.5282,11800.0
2011-12-01 11:05:00,63.22,63.23,63.06,63.09,7800.0,36.5282,36.534,36.4358,36.4531,7800.0
2011-12-01 11:10:00,63.09,63.09,62.98,63.0,5900.0,36.4531,36.4531,36.3895,36.4011,5900.0
2011-12-01 11:15:00,63.02,63.09,62.96,63.02,14900.0,36.4127,36.4531,36.378,36.4127,14900.0
2011-12-01 11:20:00,63.0,63.03,62.99,63.0,15000.0,36.4011,36.4184,36.3953,36.4011,15000.0
2011-12-01 11:25:00,62.98,62.98,62.77,62.78,14200.0,36.3895,36.3895,36.2682,36.274,14200.0
2011-12-01 11:30:00,62.8,62.8,62.69,62.77,12100.0,36.2855,36.2855,36.222,36.2682,12100.0
2011-12-01 11:35:00,62.76,62.78,62.63,62.78,10200.0,36.2624,36.274,36.1873,36.274,10200.0
2011-12-01 11:40:00,62.77,62.79,62.68,62.7,6500.0,36.2682,36.2798,36.2162,36.2278,6500.0
2011-12-01 11:45:00,62.69,62.7,62.58,62.65,7800.0,36.222,36.2278,36.1584,36.1989,7800.0
2011-12-01 11:50:00,62.65,62.76,62.65,62.74,8400.0,36.1989,36.2624,36.1989,36.2509,8400.0
2011-12-01 11:55:00,62.75,62.77,62.66,62.68,6000.0,36.2567,36.2682,36.2046,36.2162,6000.0
2011-12-01 12:00:00,62.69,62.75,62.68,62.74,5300.0,36.222,36.2567,36.2162,36.2509,5300.0
2011-12-01 12:05:00,62.73,62.83,62.73,62.8,15400.0,36.2451,36.3029,36.2451,36.2855,15400.0
2011-12-01 12:10:00,62.79,62.8,62.72,62.73,8800.0,36.2798,36.2855,36.2393,36.2451,8800.0
2011-12-01 12:15:00,62.72,62.73,62.68,62.7,5700.0,36.2393,36.2451,36.2162,36.2278,5700.0
2011-12-01 12:20:00,62.71,62.77,62.66,62.75,6000.0,36.2335,36.2682,36.2046,36.2567,6000.0
2011-12-01 12:25:00,62.76,62.85,62.76,62.82,5000.0,36.2624,36.3144,36.2624,36.2971,5000.0
2011-12-01 12:30:00,62.83,62.87,62.8,62.87,5800.0,36.3029,36.326,36.2855,36.326,5800.0
2011-12-01 12:35:00,62.88,63.01,62.88,63.01,7000.0,36.3318,36.4069,36.3318,36.4069,7000.0
2011-12-01 12:40:00,63.01,63.04,62.97,62.99,6900.0,36.4069,36.4242,36.3838,36.3953,6900.0
2011-12-01 12:45:00,62.98,63.01,62.9,62.9,4800.0,36.3895,36.4069,36.3433,36.3433,4800.0
2011-12-01 12:50:00,62.91,63.02,62.9,63.02,7600.0,36.3491,36.4127,36.3433,36.4127,7600.0
2011-12-01 12:55:00,63.03,63.03,62.9,62.9,4700.0,36.4184,36.4184,36.3433,36.3433,4700.0
2011-12-01 13:00:00,62.91,62.98,62.91,62.98,1900.0,36.3491,36.3895,36.3491,36.3895,1900.0
2011-12-01 13:05:00,62.98,62.99,62.96,62.96,3200.0,36.3895,36.3953,36.378,36.378,3200.0
2011-12-01 13:10:00,62.97,62.97,62.93,62.95,9100.0,36.3838,36.3838,36.3607,36.3722,9100.0
2011-12-01 13:15:00,62.96,62.96,62.89,62.96,5600.0,36.378,36.378,36.3375,36.378,5600.0
2011-12-01 13:20:00,62.96,62.98,62.94,62.98,4300.0,36.378,36.3895,36.3664,36.3895,4300.0
2011-12-01 13:25:00,62.97,63.0,62.96,62.99,4300.0,36.3838,36.4011,36.378,36.3953,4300.0
2011-12-01 13:30:00,63.0,63.0,62.98,62.98,5000.0,36.4011,36.4011,36.3895,36.3895,5000.0
2011-12-01 13:35:00,62.97,63.01,62.95,62.95,4900.0,36.3838,36.4069,36.3722,36.3722,4900.0
2011-12-01 13:40:00,62.95,62.99,62.95,62.96,8100.0,36.3722,36.3953,36.3722,36.378,8100.0
2011-12-01 13:45:00,62.96,62.98,62.95,62.98,5000.0,36.378,36.3895,36.3722,36.3895,5000.0
2011-12-01 13:50:00,62.97,62.98,62.95,62.97,5800.0,36.3838,36.3895,36.3722,36.3838,5800.0
2011-12-01 13:55:00,62.98,63.09,62.98,63.08,6400.0,36.3895,36.4531,36.3895,36.4473,6400.0
2011-12-01 14:00:00,63.1,63.1,63.05,63.05,6100.0,36.4589,36.4589,36.43,36.43,6100.0
2011-12-01 14:05:00,63.05,63.08,63.01,63.08,5900.0,36.43,36.4473,36.4069,36.4473,5900.0
2011-12-01 14:10:00,63.07,63.07,62.96,62.99,6900.0,36.4415,36.4415,36.378,36.3953,6900.0
2011-12-01 14:15:00,62.99,63.0,62.92,62.93,5100.0,36.3953,36.4011,36.3549,36.3607,5100.0
2011-12-01 14:20:00,62.95,63.02,62.95,62.98,5300.0,36.3722,36.4127,36.3722,36.3895,5300.0
2011-12-01 14:25:00,62.99,63.04,62.99,63.01,5200.0,36.3953,36.4242,36.3953,36.4069,5200.0
2011-12-01 14:30:00,63.01,63.02,62.96,63.02,10300.0,36.4069,36.4127,36.378,36.4127,10300.0
2011-12-01 14:35:00,63.01,63.02,62.98,62.99,7100.0,36.4069,36.4127,36.3895,36.3953,7100.0
2011-12-01 14:40:00,62.99,62.99,62.95,62.96,6800.0,36.3953,36.3953,36.3722,36.378,6800.0
2011-12-01 14:45:00,62.96,62.96,62.94,62.95,21700.0,36.378,36.378,36.3664,36.3722,21700.0
2011-12-01 14:50:00,62.96,62.99,62.93,62.98,9000.0,36.378,36.3953,36.3607,36.3895,9000.0
2011-12-01 14:55:00,62.98,62.98,62.93,62.96,12700.0,36.3895,36.3895,36.3607,36.378,12700.0
2011-12-01 15:00:00,62.96,62.97,62.92,62.92,9100.0,36.378,36.3838,36.3549,36.3549,9100.0
2011-12-01 15:05:00,62.95,62.99,62.93,62.96,14300.0,36.3722,36.3953,36.3607,36.378,14300.0
2011-12-01 15:10:00,62.96,62.99,62.93,62.98,13400.0,36.378,36.3953,36.3607,36.3895,13400.0
2011-12-01 15:15:00,62.98,62.98,62.94,62.98,21500.0,36.3895,36.3895,36.3664,36.3895,21500.0
2011-12-01 15:20:00,62.98,63.0,62.95,63.0,24700.0,36.3895,36.4011,36.3722,36.4011,24700.0
2011-12-01 15:25:00,63.0,63.03,62.99,63.01,18900.0,36.4011,36.4184,36.3953,36.4069,18900.0
2011-12-01 15:30:00,63.01,63.02,62.98,62.98,26100.0,36.4069,36.4127,36.3895,36.3895,26100.0
2011-12-01 15:35:00,62.99,62.99,62.95,62.97,17300.0,36.3953,36.3953,36.3722,36.3838,17300.0
2011-12-01 15:40:00,62.97,62.98,62.96,62.97,20600.0,36.3838,36.3895,36.378,36.3838,20600.0
2011-12-01 15:45:00,62.97,62.97,62.85,62.92,74300.0,36.3838,36.3838,36.3144,36.3549,74300.0
2011-12-01 15:50:00,62.91,62.94,62.81,62.81,92600.0,36.3491,36.3664,36.2913,36.2913,92600.0
2011-12-01 15:55:00,62.82,62.85,62.69,62.82,86400.0,36.2971,36.3144,36.222,36.2971,86400.0
2011-12-02 09:30:00,63.08,63.4,62.94,63.32,11500.0,36.4473,36.6322,36.3664,36.586,11500.0
2011-12-02 09:35:00,63.34,63.44,63.01,63.01,8100.0,36.5975,36.6553,36.4069,36.4069,8100.0
2011-12-02 09:40:00,63.05,63.05,62.93,63.0,2100.0,36.43,36.43,36.3607,36.4011,2100.0
2011-12-02 09:45:00,63.03,63.05,62.9,63.02,58800.0,36.4184,36.43,36.3433,36.4127,58800.0
2011-12-02 09:50:00,63.02,63.21,63.02,63.05,7300.0,36.4127,36.5224,36.4127,36.43,7300.0
2011-12-02 09:55:00,63.05,63.13,63.05,63.13,9200.0,36.43,36.4762,36.43,36.4762,9200.0
2011-12-02 10:00:00,63.1,63.12,62.98,62.98,4900.0,36.4589,36.4704,36.3895,36.3895,4900.0
2011-12-02 10:05:00,62.99,63.02,62.87,62.87,17700.0,36.3953,36.4127,36.326,36.326,17700.0
2011-12-02 10:10:00,62.9,62.99,62.9,62.98,29500.0,36.3433,36.3953,36.3433,36.3895,29500.0
2011-12-02 10:15:00,62.98,63.15,62.97,63.15,30600.0,36.3895,36.4878,36.3838,36.4878,30600.0
2011-12-02 10:20:00,63.12,63.27,63.1,63.23,14500.0,36.4704,36.5571,36.4589,36.534,14500.0
2011-12-02 10:25:00,63.24,63.34,63.24,63.34,12300.0,36.5398,36.5975,36.5398,36.5975,12300.0
2011-12-02 10:30:00,63.34,63.55,63.33,63.5,27100.0,36.5975,36.7189,36.5918,36.69,27100.0
2011-12-02 10:35:00,63.5,63.7,63.5,63.7,21200.0,36.69,36.8056,36.69,36.8056,21200.0
2011-12-02 10:40:00,63.71,63.79,63.71,63.76,12400.0,36.8113,36.8576,36.8113,36.8402,12400.0
2011-12-02 10:45:00,63.77,63.78,63.73,63.75,11200.0,36.846,36.8518,36.8229,36.8344,11200.0
2011-12-02 10:50:00,63.77,64.02,63.77,64.02,35900.0,36.846,36.9905,36.846,36.9905,35900.0
2011-12-02 10:55:00,64.0,64.02,63.94,63.97,17000.0,36.9789,36.9905,36.9442,36.9616,17000.0
2011-12-02 11:00:00,63.97,64.0,63.79,63.81,16200.0,36.9616,36.9789,36.8576,36.8691,16200.0
2011-12-02 11:05:00,63.84,63.89,63.64,63.64,18100.0,36.8864,36.9153,36.7709,36.7709,18100.0
2011-12-02 11:10:00,63.65,63.67,63.46,63.52,21400.0,36.7767,36.7882,36.6669,36.7016,21400.0
2011-12-02 11:15:00,63.52,63.63,63.45,63.49,34900.0,36.7016,36.7651,36.6611,36.6842,34900.0
2011-12-02 11:20:00,63.48,63.52,63.45,63.5,14100.0,36.6784,36.7016,36.6611,36.69,14100.0
2011-12-02 11:25:00,63.5,63.6,63.49,63.57,6700.0,36.69,36.7478,36.6842,36.7304,6700.0
2011-12-02 11:30:00,63.58,63.68,63.55,63.66,34000.0,36.7362,36.794,36.7189,36.7824,34000.0
2011-12-02 11:35:00,63.65,63.79,63.65,63.68,19300.0,36.7767,36.8576,36.7767,36.794,19300.0
2011-12-02 11:40:00,63.68,63.7,63.52,63.52,14900.0,36.794,36.8056,36.7016,36.7016,14900.0
2011-12-02 11:45:00,63.53,63.67,63.53,63.61,10900.0,36.7073,36.7882,36.7073,36.7536,10900.0
2011-12-02 11:50:00,63.6,63.62,63.51,63.62,6300.0,36.7478,36.7593,36.6958,36.7593,6300.0
2011-12-02 11:55:00,63.62,63.62,63.57,63.57,4400.0,36.7593,36.7593,36.7304,36.7304,4400.0
2011-12-02 12:00:00,63.57,63.58,63.53,63.53,4400.0,36.7304,36.7362,36.7073,36.7073,4400.0
2011-12-02 12:05:00,63.53,63.58,63.53,63.55,4600.0,36.7073,36.7362,36.7073,36.7189,4600.0
2011-12-02 12:10:00,63.55,63.55,63.44,63.44,7000.0,36.7189,36.7189,36.6553,36.6553,7000.0
2011-12-02 12:15:00,63.44,63.48,63.43,63.47,5200.0,36.6553,36.6784,36.6496,36.6727,5200.0
2011-12-02 12:20:00,63.48,63.59,63.48,63.57,4900.0,36.6784,36.742,36.6784,36.7304,4900.0
2011-12-02 12:25:00,63.58,63.59,63.54,63.55,9000.0,36.7362,36.742,36.7131,36.7189,9000.0
2011-12-02 12:30:00,63.56,63.6,63.53,63.58,4600.0,36.7247,36.7478,36.7073,36.7362,4600.0
2011-12-02 12:35:00,63.57,63.6,63.55,63.6,5600.0,36.7304,36.7478,36.7189,36.7478,5600.0
2011-12-02 12:40:00,63.61,63.61,63.55,63.57,4800.0,36.7536,36.7536,36.7189,36.7304,4800.0
2011-12-02 12:45:00,63.56,63.58,63.53,63.56,7400.0,36.7247,36.7362,36.7073,36.7247,7400.0
2011-12-02 12:50:00,63.54,63.54,63.46,63.49,4300.0,36.7131,36.7131,36.6669,36.6842,4300.0
2011-12-02 12:55:00,63.5,63.5,63.4,63.4,6200.0,36.69,36.69,36.6322,36.6322,6200.0
2011-12-02 13:00:00,63.4,63.54,63.39,63.53,6200.0,36.6322,36.7131,36.6264,36.7073,6200.0
2011-12-02 13:05:00,63.54,63.61,63.52,63.58,10200.0,36.7131,36.7536,36.7016,36.7362,10200.0
2011-12-02 13:10:00,63.61,63.64,63.55,63.55,3100.0,36.7536,36.7709,36.7189,36.7189,3100.0
2011-12-02 13:15:00,63.53,63.57,63.49,63.53,5100.0,36.7073,36.7304,36.6842,36.7073,5100.0
2011-12-02 13:20:00,63.53,63.65,63.53,63.62,5600.0,36.7073,36.7767,36.7073,36.7593,5600.0
2011-12-02 13:25:00,63.6,63.6,63.53,63.54,5500.0,36.7478,36.7478,36.7073,36.7131,5500.0
2011-12-02 13:30:00,63.56,63.58,63.55,63.58,2400.0,36.7247,36.7362,36.7189,36.7362,2400.0
2011-12-02 13:35:00,63.58,63.58,63.5,63.53,5200.0,36.7362,36.7362,36.69,36.7073,5200.0
2011-12-02 13:40:00,63.54,63.61,63.54,63.6,1600.0,36.7131,36.7536,36.7131,36.7478,1600.0
2011-12-02 13:45:00,63.6,63.66,63.6,63.66,3900.0,36.7478,36.7824,36.7478,36.7824,3900.0
2011-12-02 13:50:00,63.66,63.67,63.52,63.6,7300.0,36.7824,36.7882,36.7016,36.7478,7300.0
2011-12-02 13:55:00,63.6,63.65,63.57,63.59,5100.0,36.7478,36.7767,36.7304,36.742,5100.0
2011-12-02 14:00:00,63.59,63.6,63.52,63.52,3300.0,36.742,36.7478,36.7016,36.7016,3300.0
2011-12-02 14:05:00,63.48,63.56,63.45,63.56,6900.0,36.6784,36.7247,36.6611,36.7247,6900.0
2011-12-02 14:10:00,63.55,63.57,63.53,63.56,4800.0,36.7189,36.7304,36.7073,36.7247,4800.0
2011-12-02 14:15:00,63.55,63.59,63.52,63.58,5400.0,36.7189,36.742,36.7016,36.7362,5400.0
2011-12-02 14:20:00,63.58,63.64,63.58,63.64,4200.0,36.7362,36.7709,36.7362,36.7709,4200.0
2011-12-02 14:25:00,63.64,63.68,63.55,63.57,14300.0,36.7709,36.794,36.7189,36.7304,14300.0
2011-12-02 14:30:00,63.57,63.66,63.57,63.61,10200.0,36.7304,36.7824,36.7304,36.7536,10200.0
2011-12-02 14:35:00,63.61,63.68,63.58,63.68,13100.0,36.7536,36.794,36.7362,36.794,13100.0
2011-12-02 14:40:00,63.67,63.69,63.62,63.63,8600.0,36.7882,36.7998,36.7593,36.7651,8600.0
2011-12-02 14:45:00,63.63,63.65,63.6,63.65,11100.0,36.7651,36.7767,36.7478,36.7767,11100.0
2011-12-02 14:50:00,63.65,63.68,63.55,63.55,12100.0,36.7767,36.794,36.7189,36.7189,12100.0
2011-12-02 14:55:00,63.55,63.55,63.46,63.5,10500.0,36.7189,36.7189,36.6669,36.69,10500.0
2011-12-02 15:00:00,63.51,63.58,63.48,63.56,10000.0,36.6958,36.7362,36.6784,36.7247,10000.0
2011-12-02 15:05:00,63.57,63.57,63.5,63.53,13600.0,36.7304,36.7304,36.69,36.7073,13600.0
2011-12-02 15:10:00,63.53,63.55,63.47,63.49,11200.0,36.7073,36.7189,36.6727,36.6842,11200.0
2011-12-02 15:15:00,63.47,63.52,63.47,63.5,8500.0,36.6727,36.7016,36.6727,36.69,8500.0
2011-12-02 15:20:00,63.49,63.51,63.47,63.49,10800.0,36.6842,36.6958,36.6727,36.6842,10800.0
2011-12-02 15:25:00,63.49,63.5,63.4,63.41,13100.0,36.6842,36.69,36.6322,36.638,13100.0
2011-12-02 15:30:00,63.42,63.42,63.33,63.33,11100.0,36.6438,36.6438,36.5918,36.5918,11100.0
2011-12-02 15:35:00,63.34,63.43,63.34,63.41,13900.0,36.5975,36.6496,36.5975,36.638,13900.0
2011-12-02 15:40:00,63.41,63.44,63.34,63.35,14700.0,36.638,36.6553,36.5975,36.6033,14700.0
2011-12-02 15:45:00,63.34,63.34,63.16,63.17,24800.0,36.5975,36.5975,36.4935,36.4993,24800.0
2011-12-02 15:50:00,63.15,63.25,63.15,63.22,17200.0,36.4878,36.5455,36.4878,36.5282,17200.0
2011-12-02 15:55:00,63.21,63.3,63.21,63.26,33900.0,36.5224,36.5744,36.5224,36.5513,33900.0
2011-12-05 09:30:00,64.13,64.15,63.84,63.87,8900.0,37.054,37.0656,36.8864,36.9038,8900.0
2011-12-05 09:35:00,63.87,63.87,63.62,63.73,5300.0,36.9038,36.9038,36.7593,36.8229,5300.0
2011-12-05 09:40:00,63.74,63.78,63.69,63.71,1700.0,36.8287,36.8518,36.7998,36.8113,1700.0
2011-12-05 09:45:00,63.75,63.83,63.72,63.8,7500.0,36.8344,36.8807,36.8171,36.8633,7500.0
2011-12-05 09:50:00,63.81,63.88,63.81,63.84,3300.0,36.8691,36.9096,36.8691,36.8864,3300.0
2011-12-05 09:55:00,63.83,63.98,63.83,63.97,9800.0,36.8807,36.9673,36.8807,36.9616,9800.0
2011-12-05 10:00:00,63.91,63.98,63.75,63.8,8300.0,36.9269,36.9673,36.8344,36.8633,8300.0
2011-12-05 10:05:00,63.76,63.78,63.74,63.74,5600.0,36.8402,36.8518,36.8287,36.8287,5600.0
2011-12-05 10:10:00,63.77,63.85,63.75,63.82,10500.0,36.846,36.8922,36.8344,36.8749,10500.0
2011-12-05 10:15:00,63.83,63.88,63.82,63.88,2900.0,36.8807,36.9096,36.8749,36.9096,2900.0
2011-12-05 10:20:00,63.88,63.96,63.88,63.9,6300.0,36.9096,36.9558,36.9096,36.9211,6300.0
2011-12-05 10:25:00,63.92,64.05,63.9,64.05,3600.0,36.9327,37.0078,36.9211,37.0078,3600.0
2011-12-05 10:30:00,64.06,64.21,64.03,64.2,11900.0,37.0136,37.1002,36.9962,37.0945,11900.0
2011-12-05 10:35:00,64.22,64.27,64.19,64.24,5700.0,37.106,37.1349,37.0887,37.1176,5700.0
2011-12-05 10:40:00,64.26,64.29,64.24,64.26,5100.0,37.1291,37.1465,37.1176,37.1291,5100.0
2011-12-05 10:45:00,64.25,64.33,64.23,64.3,10200.0,37.1233,37.1696,37.1118,37.1522,10200.0
2011-12-05 10:50:00,64.32,64.34,64.3,64.3,8600.0,37.1638,37.1753,37.1522,37.1522,8600.0
2011-12-05 10:55:00,64.28,64.36,64.28,64.32,12000.0,37.1407,37.1869,37.1407,37.1638,12000.0
2011-12-05 11:00:00,64.32,64.39,64.3,64.34,19000.0,37.1638,37.2042,37.1522,37.1753,19000.0
2011-12-05 11:05:00,64.35,64.5,64.35,64.47,17400.0,37.1811,37.2678,37.1811,37.2505,17400.0
2011-12-05 11:10:00,64.47,64.55,64.47,64.52,6000.0,37.2505,37.2967,37.2505,37.2793,6000.0
2011-12-05 11:15:00,64.52,64.56,64.5,64.51,13900.0,37.2793,37.3025,37.2678,37.2736,13900.0
2011-12-05 11:20:00,64.51,64.54,64.49,64.51,18200.0,37.2736,37.2909,37.262,37.2736,18200.0
2011-12-05 11:25:00,64.51,64.53,64.49,64.49,9100.0,37.2736,37.2851,37.262,37.262,9100.0
2011-12-05 11:30:00,64.5,64.54,64.48,64.51,17800.0,37.2678,37.2909,37.2562,37.2736,17800.0
2011-12-05 11:35:00,64.51,64.52,64.48,64.48,10900.0,37.2736,37.2793,37.2562,37.2562,10900.0
2011-12-05 11:40:00,64.51,64.51,64.37,64.39,5600.0,37.2736,37.2736,37.1927,37.2042,5600.0
2011-12-05 11:45:00,64.39,64.41,64.38,64.39,7400.0,37.2042,37.2158,37.1985,37.2042,7400.0
2011-12-05 11:50:00,64.4,64.43,64.39,64.41,13000.0,37.21,37.2273,37.2042,37.2158,13000.0
2011-12-05 11:55:00,64.41,64.48,64.4,64.47,8300.0,37.2158,37.2562,37.21,37.2505,8300.0
2011-12-05 12:00:00,64.49,64.52,64.48,64.5,5800.0,37.262,37.2793,37.2562,37.2678,5800.0
2011-12-05 12:05:00,64.51,64.59,64.5,64.54,8900.0,37.2736,37.3198,37.2678,37.2909,8900.0
2011-12-05 12:10:00,64.54,64.6,64.53,64.53,7300.0,37.2909,37.3256,37.2851,37.2851,7300.0
2011-12-05 12:15:00,64.51,64.56,64.49,64.55,6200.0,37.2736,37.3025,37.262,37.2967,6200.0
2011-12-05 12:20:00,64.56,64.59,64.52,64.58,8500.0,37.3025,37.3198,37.2793,37.314,8500.0
2011-12-05 12:25:00,64.57,64.62,64.56,64.62,5200.0,37.3082,37.3371,37.3025,37.3371,5200.0
2011-12-05 12:30:00,64.62,64.66,64.61,64.66,4300.0,37.3371,37.3602,37.3313,37.3602,4300.0
2011-12-05 12:35:00,64.65,64.65,64.61,64.63,4300.0,37.3545,37.3545,37.3313,37.3429,4300.0
2011-12-05 12:40:00,64.65,64.69,64.63,64.69,3800.0,37.3545,37.3776,37.3429,37.3776,3800.0
2011-12-05 12:45:00,64.69,64.77,64.69,64.75,5100.0,37.3776,37.4238,37.3776,37.4122,5100.0
2011-12-05 12:50:00,64.74,64.87,64.73,64.87,6400.0,37.4065,37.4816,37.4007,37.4816,6400.0
2011-12-05 12:55:00,64.87,64.89,64.78,64.78,4600.0,37.4816,37.4931,37.4296,37.4296,4600.0
2011-12-05 13:00:00,64.77,64.79,64.64,64.64,5000.0,37.4238,37.4354,37.3487,37.3487,5000.0
2011-12-05 13:05:00,64.65,64.66,64.61,64.62,5300.0,37.3545,37.3602,37.3313,37.3371,5300.0
2011-12-05 13:10:00,64.63,64.63,64.54,64.55,8800.0,37.3429,37.3429,37.2909,37.2967,8800.0
2011-12-05 13:15:00,64.53,64.55,64.49,64.5,7200.0,37.2851,37.2967,37.262,37.2678,7200.0
2011-12-05 13:20:00,64.49,64.49,64.43,64.43,7700.0,37.262,37.262,37.2273,37.2273,7700.0
2011-12-05 13:25:00,64.44,64.44,64.39,64.41,5100.0,37.2331,37.2331,37.2042,37.2158,5100.0
2011-12-05 13:30:00,64.41,64.46,64.38,64.46,15100.0,37.2158,37.2447,37.1985,37.2447,15100.0
2011-12-05 13:35:00,64.44,64.49,64.42,64.46,7000.0,37.2331,37.262,37.2216,37.2447,7000.0
2011-12-05 13:40:00,64.47,64.5,64.34,64.39,7900.0,37.2505,37.2678,37.1753,37.2042,7900.0
2011-12-05 13:45:00,64.4,64.52,64.38,64.42,12500.0,37.21,37.2793,37.1985,37.2216,12500.0
2011-12-05 13:50:00,64.42,64.49,64.38,64.44,11700.0,37.2216,37.262,37.1985,37.2331,11700.0
2011-12-05 13:55:00,64.43,64.53,64.43,64.52,7100.0,37.2273,37.2851,37.2273,37.2793,7100.0
2011-12-05 14:00:00,64.52,64.55,64.45,64.52,9000.0,37.2793,37.2967,37.2389,37.2793,9000.0
2011-12-05 14:05:00,64.51,64.51,64.35,64.46,13000.0,37.2736,37.2736,37.1811,37.2447,13000.0
2011-12-05 14:10:00,64.46,64.49,64.43,64.43,7100.0,37.2447,37.262,37.2273,37.2273,7100.0
2011-12-05 14:15:00,64.43,64.54,64.4,64.48,5400.0,37.2273,37.2909,37.21,37.2562,5400.0
2011-12-05 14:20:00,64.51,64.54,64.49,64.5,5600.0,37.2736,37.2909,37.262,37.2678,5600.0
2011-12-05 14:25:00,64.49,64.57,64.47,64.55,9700.0,37.262,37.3082,37.2505,37.2967,9700.0
2011-12-05 14:30:00,64.54,64.55,64.5,64.52,3600.0,37.2909,37.2967,37.2678,37.2793,3600.0
2011-12-05 14:35:00,64.52,64.55,64.51,64.51,7500.0,37.2793,37.2967,37.2736,37.2736,7500.0
2011-12-05 14:40:00,64.51,64.55,64.51,64.53,4700.0,37.2736,37.2967,37.2736,37.2851,4700.0
2011-12-05 14:45:00,64.55,64.58,64.53,64.57,4100.0,37.2967,37.314,37.2851,37.3082,4100.0
2011-12-05 14:50:00,64.55,64.57,64.54,64.55,5600.0,37.2967,37.3082,37.2909,37.2967,5600.0
2011-12-05 14:55:00,64.53,64.59,64.5,64.56,11000.0,37.2851,37.3198,37.2678,37.3025,11000.0
2011-12-05 15:00:00,64.55,64.64,64.54,64.63,12700.0,37.2967,37.3487,37.2909,37.3429,12700.0
2011-12-05 15:05:00,64.63,64.69,64.5,64.53,27600.0,37.3429,37.3776,37.2678,37.2851,27600.0
2011-12-05 15:10:00,64.52,64.54,64.43,64.43,12100.0,37.2793,37.2909,37.2273,37.2273,12100.0
2011-12-05 15:15:00,64.45,64.48,64.33,64.43,21100.0,37.2389,37.2562,37.1696,37.2273,21100.0
2011-12-05 15:20:00,64.43,64.46,64.34,64.36,26800.0,37.2273,37.2447,37.1753,37.1869,26800.0
2011-12-05 15:25:00,64.36,64.4,64.29,64.34,21200.0,37.1869,37.21,37.1465,37.1753,21200.0
2011-12-05 15:30:00,64.33,64.44,64.29,64.41,26400.0,37.1696,37.2331,37.1465,37.2158,26400.0
2011-12-05 15:35:00,64.41,64.43,64.38,64.38,24000.0,37.2158,37.2273,37.1985,37.1985,24000.0
2011-12-05 15:40:00,64.37,64.42,64.35,64.36,34000.0,37.1927,37.2216,37.1811,37.1869,34000.0
2011-12-05 15:45:00,64.36,64.5,64.35,64.49,27400.0,37.1869,37.2678,37.1811,37.262,27400.0
2011-12-05 15:50:00,64.48,64.58,64.44,64.58,25900.0,37.2562,37.314,37.2331,37.314,25900.0
2011-12-05 15:55:00,64.58,64.73,64.57,64.73,66000.0,37.314,37.4007,37.3082,37.4007,66000.0
2011-12-06 09:30:00,64.7,64.8,64.57,64.79,11000.0,37.3834,37.4411,37.3082,37.4354,11000.0
2011-12-06 09:35:00,64.74,64.83,64.63,64.63,12100.0,37.4065,37.4585,37.3429,37.3429,12100.0
2011-12-06 09:40:00,64.68,64.72,64.45,64.45,8300.0,37.3718,37.3949,37.2389,37.2389,8300.0
2011-12-06 09:45:00,64.42,64.45,64.3,64.31,6300.0,37.2216,37.2389,37.1522,37.158,6300.0
2011-12-06 09:50:00,64.31,64.34,64.22,64.25,5500.0,37.158,37.1753,37.106,37.1233,5500.0
2011-12-06 09:55:00,64.28,64.54,64.27,64.41,8400.0,37.1407,37.2909,37.1349,37.2158,8400.0
2011-12-06 10:00:00,64.41,64.51,64.34,64.4,10200.0,37.2158,37.2736,37.1753,37.21,10200.0
2011-12-06 10:05:00,64.39,64.39,64.25,64.27,8400.0,37.2042,37.2042,37.1233,37.1349,8400.0
2011-12-06 10:10:00,64.34,64.38,64.25,64.38,6200.0,37.1753,37.1985,37.1233,37.1985,6200.0
2011-12-06 10:15:00,64.38,64.38,64.25,64.25,7000.0,37.1985,37.1985,37.1233,37.1233,7000.0
2011-12-06 10:20:00,64.31,64.46,64.25,64.4,3700.0,37.158,37.2447,37.1233,37.21,3700.0
2011-12-06 10:25:00,64.41,64.44,64.32,64.36,7300.0,37.2158,37.2331,37.1638,37.1869,7300.0
2011-12-06 10:30:00,64.37,64.5,64.35,64.35,13500.0,37.1927,37.2678,37.1811,37.1811,13500.0
2011-12-06 10:35:00,64.31,64.41,64.31,64.41,7600.0,37.158,37.2158,37.158,37.2158,7600.0
2011-12-06 10:40:00,64.44,64.56,64.39,64.56,7700.0,37.2331,37.3025,37.2042,37.3025,7700.0
2011-12-06 10:45:00,64.6,64.6,64.5,64.5,9100.0,37.3256,37.3256,37.2678,37.2678,9100.0
2011-12-06 10:50:00,64.53,64.58,64.49,64.51,6900.0,37.2851,37.314,37.262,37.2736,6900.0
2011-12-06 10:55:00,64.52,64.62,64.5,64.5,7000.0,37.2793,37.3371,37.2678,37.2678,7000.0
2011-12-06 11:00:00,64.53,64.67,64.51,64.65,8300.0,37.2851,37.366,37.2736,37.3545,8300.0
2011-12-06 11:05:00,64.67,64.77,64.65,64.69,9600.0,37.366,37.4238,37.3545,37.3776,9600.0
2011-12-06 11:10:00,64.7,64.78,64.69,64.77,7300.0,37.3834,37.4296,37.3776,37.4238,7300.0
2011-12-06 11:15:00,64.78,64.82,64.66,64.67,8200.0,37.4296,37.4527,37.3602,37.366,8200.0
2011-12-06 11:20:00,64.66,64.77,64.65,64.73,5700.0,37.3602,37.4238,37.3545,37.4007,5700.0
2011-12-06 11:25:00,64.73,64.76,64.69,64.72,8000.0,37.4007,37.418,37.3776,37.3949,8000.0
2011-12-06 11:30:00,64.71,64.74,64.6,64.6,3200.0,37.3891,37.4065,37.3256,37.3256,3200.0
2011-12-06 11:35:00,64.6,64.63,64.57,64.63,2500.0,37.3256,37.3429,37.3082,37.3429,2500.0
2011-12-06 11:40:00,64.62,64.67,64.61,64.61,8500.0,37.3371,37.366,37.3313,37.3313,8500.0
2011-12-06 11:45:00,64.6,64.64,64.6,64.64,3200.0,37.3256,37.3487,37.3256,37.3487,3200.0
2011-12-06 11:50:00,64.64,64.68,64.64,64.68,3100.0,37.3487,37.3718,37.3487,37.3718,3100.0
2011-12-06 11:55:00,64.7,64.79,64.63,64.64,5200.0,37.3834,37.4354,37.3429,37.3487,5200.0
2011-12-06 12:00:00,64.64,64.65,64.58,64.58,2400.0,37.3487,37.3545,37.314,37.314,2400.0
2011-12-06 12:05:00,64.58,64.59,64.54,64.58,3100.0,37.314,37.3198,37.2909,37.314,3100.0
2011-12-06 12:10:00,64.6,64.68,64.59,64.65,3500.0,37.3256,37.3718,37.3198,37.3545,3500.0
2011-12-06 12:15:00,64.66,64.67,64.63,64.64,3500.0,37.3602,37.366,37.3429,37.3487,3500.0
2011-12-06 12:20:00,64.63,64.63,64.5,64.55,10400.0,37.3429,37.3429,37.2678,37.2967,10400.0
2011-12-06 12:25:00,64.55,64.62,64.55,64.6,3500.0,37.2967,37.3371,37.2967,37.3256,3500.0
2011-12-06 12:30:00,64.6,64.64,64.6,64.63,1500.0,37.3256,37.3487,37.3256,37.3429,1500.0
2011-12-06 12:35:00,64.61,64.68,64.61,64.64,4700.0,37.3313,37.3718,37.3313,37.3487,4700.0
2011-12-06 12:40:00,64.65,64.66,64.6,64.61,3000.0,37.3545,37.3602,37.3256,37.3313,3000.0
2011-12-06 12:45:00,64.59,64.63,64.5,64.56,7100.0,37.3198,37.3429,37.2678,37.3025,7100.0
2011-12-06 12:50:00,64.57,64.6,64.46,64.48,6300.0,37.3082,37.3256,37.2447,37.2562,6300.0
2011-12-06 12:55:00,64.49,64.55,64.49,64.52,1300.0,37.262,37.2967,37.262,37.2793,1300.0
2011-12-06 13:00:00,64.54,64.57,64.48,64.56,2200.0,37.2909,37.3082,37.2562,37.3025,2200.0
2011-12-06 13:05:00,64.55,64.56,64.54,64.56,1300.0,37.2967,37.3025,37.2909,37.3025,1300.0
2011-12-06 13:10:00,64.55,64.6,64.53,64.59,4100.0,37.2967,37.3256,37.2851,37.3198,4100.0
2011-12-06 13:15:00,64.58,64.67,64.58,64.64,3200.0,37.314,37.366,37.314,37.3487,3200.0
2011-12-06 13:20:00,64.65,64.68,64.58,64.65,4800.0,37.3545,37.3718,37.314,37.3545,4800.0
2011-12-06 13:25:00,64.65,64.66,64.62,64.62,3200.0,37.3545,37.3602,37.3371,37.3371,3200.0
2011-12-06 13:30:00,64.63,64.67,64.62,64.62,7400.0,37.3429,37.366,37.3371,37.3371,7400.0
2011-12-06 13:35:00,64.61,64.64,64.61,64.64,4400.0,37.3313,37.3487,37.3313,37.3487,4400.0
2011-12-06 13:40:00,64.65,64.65,64.59,64.59,2100.0,37.3545,37.3545,37.3198,37.3198,2100.0
2011-12-06 13:45:00,64.59,64.62,64.59,64.62,3300.0,37.3198,37.3371,37.3198,37.3371,3300.0
2011-12-06 13:50:00,64.62,64.66,64.62,64.66,2700.0,37.3371,37.3602,37.3371,37.3602,2700.0
2011-12-06 13:55:00,64.66,64.67,64.62,64.66,6500.0,37.3602,37.366,37.3371,37.3602,6500.0
2011-12-06 14:00:00,64.64,64.74,64.64,64.73,8100.0,37.3487,37.4065,37.3487,37.4007,8100.0
2011-12-06 14:05:00,64.74,64.75,64.72,64.74,3000.0,37.4065,37.4122,37.3949,37.4065,3000.0
2011-12-06 14:10:00,64.73,64.76,64.7,64.73,4700.0,37.4007,37.418,37.3834,37.4007,4700.0
2011-12-06 14:15:00,64.73,64.85,64.73,64.77,4800.0,37.4007,37.47,37.4007,37.4238,4800.0
2011-12-06 14:20:00,64.76,64.8,64.73,64.76,3700.0,37.418,37.4411,37.4007,37.418,3700.0
2011-12-06 14:25:00,64.77,64.81,64.77,64.78,5100.0,37.4238,37.4469,37.4238,37.4296,5100.0
2011-12-06 14:30:00,64.8,64.85,64.8,64.85,5900.0,37.4411,37.47,37.4411,37.47,5900.0
2011-12-06 14:35:00,64.84,64.9,64.78,64.87,9000.0,37.4642,37.4989,37.4296,37.4816,9000.0
2011-12-06 14:40:00,64.88,64.92,64.84,64.85,5400.0,37.4874,37.5105,37.4642,37.47,5400.0
2011-12-06 14:45:00,64.88,64.95,64.86,64.89,3500.0,37.4874,37.5278,37.4758,37.4931,3500.0
2011-12-06 14:50:00,64.91,64.93,64.86,64.89,3600.0,37.5047,37.5162,37.4758,37.4931,3600.0
2011-12-06 14:55:00,64.89,64.89,64.84,64.84,7200.0,37.4931,37.4931,37.4642,37.4642,7200.0
2011-12-06 15:00:00,64.84,64.96,64.83,64.92,15200.0,37.4642,37.5336,37.4585,37.5105,15200.0
2011-12-06 15:05:00,64.91,64.94,64.88,64.94,5300.0,37.5047,37.522,37.4874,37.522,5300.0
2011-12-06 15:10:00,64.94,65.0,64.94,64.98,4800.0,37.522,37.5567,37.522,37.5451,4800.0
2011-12-06 15:15:00,64.97,64.99,64.95,64.98,4800.0,37.5394,37.5509,37.5278,37.5451,4800.0
2011-12-06 15:20:00,64.98,64.98,64.91,64.92,7600.0,37.5451,37.5451,37.5047,37.5105,7600.0
2011-12-06 15:25:00,64.91,64.93,64.89,64.89,11000.0,37.5047,37.5162,37.4931,37.4931,11000.0
2011-12-06 15:30:00,64.89,64.95,64.88,64.94,10900.0,37.4931,37.5278,37.4874,37.522,10900.0
2011-12-06 15:35:00,64.96,65.0,64.91,64.93,9800.0,37.5336,37.5567,37.5047,37.5162,9800.0
2011-12-06 15:40:00,64.94,64.99,64.9,64.91,9200.0,37.522,37.5509,37.4989,37.5047,9200.0
2011-12-06 15:45:00,64.91,64.98,64.88,64.9,12400.0,37.5047,37.5451,37.4874,37.4989,12400.0
2011-12-06 15:50:00,64.9,64.94,64.85,64.92,21800.0,37.4989,37.522,37.47,37.5105,21800.0
2011-12-06 15:55:00,64.92,64.96,64.84,64.9,60700.0,37.5105,37.5336,37.4642,37.4989,60700.0
2011-12-07 09:30:00,64.73,64.73,64.41,64.52,8900.0,37.4007,37.4007,37.2158,37.2793,8900.0
2011-12-07 09:35:00,64.46,64.64,64.35,64.64,5200.0,37.2447,37.3487,37.1811,37.3487,5200.0
2011-12-07 09:40:00,64.67,64.95,64.59,64.94,9300.0,37.366,37.5278,37.3198,37.522,9300.0
2011-12-07 09:45:00,64.91,64.93,64.84,64.87,6200.0,37.5047,37.5162,37.4642,37.4816,6200.0
2011-12-07 09:50:00,64.86,64.9,64.85,64.86,6300.0,37.4758,37.4989,37.47,37.4758,6300.0
2011-12-07 09:55:00,64.84,64.9,64.84,64.86,11000.0,37.4642,37.4989,37.4642,37.4758,11000.0
2011-12-07 10:00:00,64.87,64.96,64.85,64.96,7200.0,37.4816,37.5336,37.47,37.5336,7200.0
2011-12-07 10:05:00,64.92,64.95,64.84,64.9,10300.0,37.5105,37.5278,37.4642,37.4989,10300.0
2011-12-07 10:10:00,64.91,64.94,64.86,64.88,4500.0,37.5047,37.522,37.4758,37.4874,4500.0
2011-12-07 10:15:00,64.86,65.02,64.85,65.02,13700.0,37.4758,37.5682,37.47,37.5682,13700.0
2011-12-07 10:20:00,65.0,65.0,64.94,64.96,8300.0,37.5567,37.5567,37.522,37.5336,8300.0
2011-12-07 10:25:00,64.97,64.97,64.82,64.84,6100.0,37.5394,37.5394,37.4527,37.4642,6100.0
2011-12-07 10:30:00,64.82,64.84,64.74,64.74,5300.0,37.4527,37.4642,37.4065,37.4065,5300.0
2011-12-07 10:35:00,64.72,64.8,64.7,64.79,4600.0,37.3949,37.4411,37.3834,37.4354,4600.0
2011-12-07 10:40:00,64.76,64.8,64.68,64.75,4700.0,37.418,37.4411,37.3718,37.4122,4700.0
2011-12-07 10:45:00,64.76,64.79,64.7,64.79,3100.0,37.418,37.4354,37.3834,37.4354,3100.0
2011-12-07 10:50:00,64.79,64.82,64.74,64.78,3600.0,37.4354,37.4527,37.4065,37.4296,3600.0
2011-12-07 10:55:00,64.79,64.79,64.67,64.67,4200.0,37.4354,37.4354,37.366,37.366,4200.0
2011-12-07 11:00:00,64.67,64.8,64.67,64.8,5100.0,37.366,37.4411,37.366,37.4411,5100.0
2011-12-07 11:05:00,64.8,64.96,64.79,64.96,6400.0,37.4411,37.5336,37.4354,37.5336,6400.0
2011-12-07 11:10:00,64.96,65.05,64.95,65.05,7000.0,37.5336,37.5856,37.5278,37.5856,7000.0
2011-12-07 11:15:00,65.06,65.06,65.01,65.02,1500.0,37.5914,37.5914,37.5625,37.5682,1500.0
2011-12-07 11:20:00,65.02,65.03,64.97,65.01,6300.0,37.5682,37.574,37.5394,37.5625,6300.0
2011-12-07 11:25:00,65.03,65.12,65.01,65.12,3900.0,37.574,37.626,37.5625,37.626,3900.0
2011-12-07 11:30:00,65.14,65.32,65.14,65.31,5700.0,37.6376,37.7416,37.6376,37.7358,5700.0
2011-12-07 11:35:00,65.31,65.34,65.23,65.24,2500.0,37.7358,37.7531,37.6896,37.6954,2500.0
2011-12-07 11:40:00,65.24,65.24,65.14,65.16,3400.0,37.6954,37.6954,37.6376,37.6491,3400.0
2011-12-07 11:45:00,65.17,65.22,65.17,65.21,2900.0,37.6549,37.6838,37.6549,37.678,2900.0
2011-12-07 11:50:00,65.22,65.22,65.14,65.15,2100.0,37.6838,37.6838,37.6376,37.6434,2100.0
2011-12-07 11:55:00,65.15,65.23,65.12,65.21,6500.0,37.6434,37.6896,37.626,37.678,6500.0
2011-12-07 12:00:00,65.22,65.3,65.2,65.27,5600.0,37.6838,37.73,37.6722,37.7127,5600.0
2011-12-07 12:05:00,65.25,65.26,65.12,65.12,5500.0,37.7011,37.7069,37.626,37.626,5500.0
2011-12-07 12:10:00,65.11,65.12,65.0,65.0,11000.0,37.6202,37.626,37.5567,37.5567,11000.0
2011-12-07 12:15:00,65.0,65.05,64.98,65.04,23500.0,37.5567,37.5856,37.5451,37.5798,23500.0
2011-12-07 12:20:00,65.04,65.05,64.97,65.0,20400.0,37.5798,37.5856,37.5394,37.5567,20400.0
2011-12-07 12:25:00,65.0,65.13,65.0,65.12,13100.0,37.5567,37.6318,37.5567,37.626,13100.0
2011-12-07 12:30:00,65.12,65.24,65.12,65.23,6300.0,37.626,37.6954,37.626,37.6896,6300.0
2011-12-07 12:35:00,65.24,65.32,65.24,65.26,5000.0,37.6954,37.7416,37.6954,37.7069,5000.0
2011-12-07 12:40:00,65.24,65.35,65.24,65.32,5100.0,37.6954,37.7589,37.6954,37.7416,5100.0
2011-12-07 12:45:00,65.35,65.36,65.27,65.28,3500.0,37.7589,37.7647,37.7127,37.7185,3500.0
2011-12-07 12:50:00,65.29,65.37,65.29,65.3,5600.0,37.7242,37.7705,37.7242,37.73,5600.0
2011-12-07 12:55:00,65.3,65.39,65.3,65.36,4400.0,37.73,37.782,37.73,37.7647,4400.0
2011-12-07 13:00:00,65.35,65.45,65.35,65.44,21500.0,37.7589,37.8167,37.7589,37.8109,21500.0
2011-12-07 13:05:00,65.43,65.47,65.42,65.47,8400.0,37.8051,37.8283,37.7994,37.8283,8400.0
2011-12-07 13:10:00,65.45,65.45,65.34,65.34,4900.0,37.8167,37.8167,37.7531,37.7531,4900.0
2011-12-07 13:15:00,65.34,65.37,65.34,65.37,2700.0,37.7531,37.7705,37.7531,37.7705,2700.0
2011-12-07 13:20:00,65.36,65.36,65.33,65.35,5500.0,37.7647,37.7647,37.7474,37.7589,5500.0
2011-12-07 13:25:00,65.35,65.35,65.27,65.28,10200.0,37.7589,37.7589,37.7127,37.7185,10200.0
2011-12-07 13:30:00,65.27,65.28,65.15,65.16,8500.0,37.7127,37.7185,37.6434,37.6491,8500.0
2011-12-07 13:35:00,65.16,65.18,65.14,65.14,7400.0,37.6491,37.6607,37.6376,37.6376,7400.0
2011-12-07 13:40:00,65.13,65.13,65.09,65.11,7300.0,37.6318,37.6318,37.6087,37.6202,7300.0
2011-12-07 13:45:00,65.1,65.13,65.08,65.12,6600.0,37.6145,37.6318,37.6029,37.626,6600.0
2011-12-07 13:50:00,65.11,65.15,65.11,65.15,5000.0,37.6202,37.6434,37.6202,37.6434,5000.0
2011-12-07 13:55:00,65.16,65.27,65.16,65.27,6000.0,37.6491,37.7127,37.6491,37.7127,6000.0
2011-12-07 14:00:00,65.26,65.28,65.23,65.23,3700.0,37.7069,37.7185,37.6896,37.6896,3700.0
2011-12-07 14:05:00,65.22,65.27,65.12,65.14,8300.0,37.6838,37.7127,37.626,37.6376,8300.0
2011-12-07 14:10:00,65.13,65.17,65.13,65.17,7100.0,37.6318,37.6549,37.6318,37.6549,7100.0
2011-12-07 14:15:00,65.15,65.19,65.15,65.17,7900.0,37.6434,37.6665,37.6434,37.6549,7900.0
2011-12-07 14:20:00,65.16,65.21,65.16,65.2,7400.0,37.6491,37.678,37.6491,37.6722,7400.0
2011-12-07 14:25:00,65.19,65.31,65.19,65.31,11400.0,37.6665,37.7358,37.6665,37.7358,11400.0
2011-12-07 14:30:00,65.3,65.32,65.21,65.26,8200.0,37.73,37.7416,37.678,37.7069,8200.0
2011-12-07 14:35:00,65.25,65.25,65.18,65.25,7400.0,37.7011,37.7011,37.6607,37.7011,7400.0
2011-12-07 14:40:00,65.25,65.28,65.16,65.18,9400.0,37.7011,37.7185,37.6491,37.6607,9400.0
2011-12-07 14:45:00,65.17,65.23,65.1,65.14,10500.0,37.6549,37.6896,37.6145,37.6376,10500.0
2011-12-07 14:50:00,65.14,65.15,65.09,65.11,7400.0,37.6376,37.6434,37.6087,37.6202,7400.0
2011-12-07 14:55:00,65.1,65.12,65.08,65.1,9000.0,37.6145,37.626,37.6029,37.6145,9000.0
2011-12-07 15:00:00,65.11,65.19,65.1,65.17,10800.0,37.6202,37.6665,37.6145,37.6549,10800.0
2011-12-07 15:05:00,65.16,65.17,65.05,65.07,8300.0,37.6491,37.6549,37.5856,37.5971,8300.0
2011-12-07 15:10:00,65.05,65.09,65.01,65.04,11000.0,37.5856,37.6087,37.5625,37.5798,11000.0
2011-12-07 15:15:00,65.04,65.22,65.03,65.22,17100.0,37.5798,37.6838,37.574,37.6838,17100.0
2011-12-07 15:20:00,65.23,65.26,65.21,65.23,13400.0,37.6896,37.7069,37.678,37.6896,13400.0
2011-12-07 15:25:00,65.24,65.27,65.19,65.22,15900.0,37.6954,37.7127,37.6665,37.6838,15900.0
2011-12-07 15:30:00,65.22,65.3,65.16,65.18,15300.0,37.6838,37.73,37.6491,37.6607,15300.0
2011-12-07 15:35:00,65.19,65.39,65.18,65.39,15000.0,37.6665,37.782,37.6607,37.782,15000.0
2011-12-07 15:40:00,65.39,65.5,65.38,65.44,35100.0,37.782,37.8456,37.7763,37.8109,35100.0
2011-12-07 15:45:00,65.43,65.53,65.41,65.49,27900.0,37.8051,37.8629,37.7936,37.8398,27900.0
2011-12-07 15:50:00,65.48,65.52,65.37,65.43,22000.0,37.834,37.8571,37.7705,37.8051,22000.0
2011-12-07 15:55:00,65.43,65.57,65.42,65.47,34800.0,37.8051,37.886,37.7994,37.8283,34800.0
2011-12-08 09:30:00,65.05,65.1,64.78,64.81,18600.0,37.5856,37.6145,37.4296,37.4469,18600.0
2011-12-08 09:35:00,64.85,64.95,64.76,64.9,9200.0,37.47,37.5278,37.418,37.4989,9200.0
2011-12-08 09:40:00,64.93,64.95,64.87,64.94,4500.0,37.5162,37.5278,37.4816,37.522,4500.0
2011-12-08 09:45:00,64.9,64.94,64.79,64.88,11200.0,37.4989,37.522,37.4354,37.4874,11200.0
2011-12-08 09:50:00,64.87,64.94,64.83,64.94,6700.0,37.4816,37.522,37.4585,37.522,6700.0
2011-12-08 09:55:00,64.95,65.16,64.93,65.06,9200.0,37.5278,37.6491,37.5162,37.5914,9200.0
2011-12-08 10:00:00,65.05,65.05,64.87,64.96,5600.0,37.5856,37.5856,37.4816,37.5336,5600.0
2011-12-08 10:05:00,64.92,64.98,64.88,64.96,17000.0,37.5105,37.5451,37.4874,37.5336,17000.0
2011-12-08 10:10:00,64.95,64.95,64.89,64.92,15000.0,37.5278,37.5278,37.4931,37.5105,15000.0
2011-12-08 10:15:00,64.93,64.93,64.88,64.91,13900.0,37.5162,37.5162,37.4874,37.5047,13900.0
2011-12-08 10:20:00,64.91,64.93,64.86,64.91,15900.0,37.5047,37.5162,37.4758,37.5047,15900.0
2011-12-08 10:25:00,64.9,65.07,64.9,65.04,33100.0,37.4989,37.5971,37.4989,37.5798,33100.0
2011-12-08 10:30:00,64.98,65.02,64.96,65.0,6700.0,37.5451,37.5682,37.5336,37.5567,6700.0
2011-12-08 10:35:00,65.0,65.0,64.84,64.84,3000.0,37.5567,37.5567,37.4642,37.4642,3000.0
2011-12-08 10:40:00,64.89,64.91,64.84,64.9,4100.0,37.4931,37.5047,37.4642,37.4989,4100.0
2011-12-08 10:45:00,64.9,64.92,64.86,64.92,7200.0,37.4989,37.5105,37.4758,37.5105,7200.0
2011-12-08 10:50:00,64.9,64.97,64.9,64.94,7600.0,37.4989,37.5394,37.4989,37.522,7600.0
2011-12-08 10:55:00,64.91,64.95,64.87,64.91,4600.0,37.5047,37.5278,37.4816,37.5047,4600.0
2011-12-08 11:00:00,64.82,64.87,64.79,64.83,5500.0,37.4527,37.4816,37.4354,37.4585,5500.0
2011-12-08 11:05:00,64.8,64.84,64.69,64.74,5100.0,37.4411,37.4642,37.3776,37.4065,5100.0
2011-12-08 11:10:00,64.73,64.75,64.7,64.7,5200.0,37.4007,37.4122,37.3834,37.3834,5200.0
2011-12-08 11:15:00,64.67,64.74,64.66,64.7,5900.0,37.366,37.4065,37.3602,37.3834,5900.0
2011-12-08 11:20:00,64.7,64.82,64.67,64.82,5500.0,37.3834,37.4527,37.366,37.4527,5500.0
2011-12-08 11:25:00,64.76,64.82,64.62,64.64,6500.0,37.418,37.4527,37.3371,37.3487,6500.0
2011-12-08 11:30:00,64.66,64.75,64.66,64.7,21300.0,37.3602,37.4122,37.3602,37.3834,21300.0
2011-12-08 11:35:00,64.71,64.75,64.61,64.65,14200.0,37.3891,37.4122,37.3313,37.3545,14200.0
2011-12-08 11:40:00,64.65,64.75,64.65,64.73,8300.0,37.3545,37.4122,37.3545,37.4007,8300.0
2011-12-08 11:45:00,64.73,64.75,64.65,64.68,12200.0,37.4007,37.4122,37.3545,37.3718,12200.0
2011-12-08 11:50:00,64.66,64.8,63.98,64.76,32400.0,37.3602,37.4411,36.9673,37.418,32400.0
2011-12-08 11:55:00,64.75,64.78,64.68,64.69,4700.0,37.4122,37.4296,37.3718,37.3776,4700.0
2011-12-08 12:00:00,64.69,64.73,64.66,64.71,13200.0,37.3776,37.4007,37.3602,37.3891,13200.0
2011-12-08 12:05:00,64.71,64.75,64.7,64.72,7900.0,37.3891,37.4122,37.3834,37.3949,7900.0
2011-12-08 12:10:00,64.72,64.83,64.7,64.82,13100.0,37.3949,37.4585,37.3834,37.4527,13100.0
2011-12-08 12:15:00,64.81,64.86,64.73,64.8,20300.0,37.4469,37.4758,37.4007,37.4411,20300.0
2011-12-08 12:20:00,64.8,64.9,64.8,64.89,13900.0,37.4411,37.4989,37.4411,37.4931,13900.0
2011-12-08 12:25:00,64.89,64.93,64.87,64.89,4200.0,37.4931,37.5162,37.4816,37.4931,4200.0
2011-12-08 12:30:00,64.89,64.89,64.75,64.81,11600.0,37.4931,37.4931,37.4122,37.4469,11600.0
2011-12-08 12:35:00,64.81,64.82,64.77,64.81,11000.0,37.4469,37.4527,37.4238,37.4469,11000.0
2011-12-08 12:40:00,64.81,64.85,64.76,64.83,12000.0,37.4469,37.47,37.418,37.4585,12000.0
2011-12-08 12:45:00,64.8,64.83,64.77,64.78,4200.0,37.4411,37.4585,37.4238,37.4296,4200.0
2011-12-08 12:50:00,64.8,64.82,64.76,64.81,8200.0,37.4411,37.4527,37.418,37.4469,8200.0
2011-12-08 12:55:00,64.81,64.82,64.79,64.82,9600.0,37.4469,37.4527,37.4354,37.4527,9600.0
2011-12-08 13:00:00,64.81,64.82,64.75,64.8,14000.0,37.4469,37.4527,37.4122,37.4411,14000.0
2011-12-08 13:05:00,64.8,64.82,64.76,64.8,11700.0,37.4411,37.4527,37.418,37.4411,11700.0
2011-12-08 13:10:00,64.79,64.83,64.76,64.76,6600.0,37.4354,37.4585,37.418,37.418,6600.0
2011-12-08 13:15:00,64.76,64.92,64.75,64.89,13000.0,37.418,37.5105,37.4122,37.4931,13000.0
2011-12-08 13:20:00,64.92,64.95,64.87,64.95,10000.0,37.5105,37.5278,37.4816,37.5278,10000.0
2011-12-08 13:25:00,64.95,65.03,64.88,64.94,14800.0,37.5278,37.574,37.4874,37.522,14800.0
2011-12-08 13:30:00,64.91,65.01,64.91,64.98,25200.0,37.5047,37.5625,37.5047,37.5451,25200.0
2011-12-08 13:35:00,64.98,65.04,64.95,65.02,14300.0,37.5451,37.5798,37.5278,37.5682,14300.0
2011-12-08 13:40:00,65.02,65.04,64.92,64.92,7500.0,37.5682,37.5798,37.5105,37.5105,7500.0
2011-12-08 13:45:00,64.92,64.94,64.87,64.87,5100.0,37.5105,37.522,37.4816,37.4816,5100.0
2011-12-08 13:50:00,64.89,64.91,64.82,64.83,7000.0,37.4931,37.5047,37.4527,37.4585,7000.0
2011-12-08 13:55:00,64.83,64.84,64.81,64.83,5400.0,37.4585,37.4642,37.4469,37.4585,5400.0
2011-12-08 14:00:00,64.83,64.84,64.81,64.84,4600.0,37.4585,37.4642,37.4469,37.4642,4600.0
2011-12-08 14:05:00,64.83,64.85,64.78,64.81,12700.0,37.4585,37.47,37.4296,37.4469,12700.0
2011-12-08 14:10:00,64.81,64.83,64.78,64.82,7900.0,37.4469,37.4585,37.4296,37.4527,7900.0
2011-12-08 14:15:00,64.8,64.83,64.79,64.82,5300.0,37.4411,37.4585,37.4354,37.4527,5300.0
2011-12-08 14:20:00,64.82,64.82,64.77,64.81,24500.0,37.4527,37.4527,37.4238,37.4469,24500.0
2011-12-08 14:25:00,64.81,64.82,64.81,64.81,9200.0,37.4469,37.4527,37.4469,37.4469,9200.0
2011-12-08 14:30:00,64.81,64.88,64.77,64.85,18000.0,37.4469,37.4874,37.4238,37.47,18000.0
2011-12-08 14:35:00,64.85,64.89,64.83,64.84,9400.0,37.47,37.4931,37.4585,37.4642,9400.0
2011-12-08 14:40:00,64.83,64.87,64.83,64.86,10600.0,37.4585,37.4816,37.4585,37.4758,10600.0
2011-12-08 14:45:00,64.86,64.87,64.84,64.84,10900.0,37.4758,37.4816,37.4642,37.4642,10900.0
2011-12-08 14:50:00,64.82,64.85,64.8,64.82,14100.0,37.4527,37.47,37.4411,37.4527,14100.0
2011-12-08 14:55:00,64.82,64.87,64.8,64.85,12200.0,37.4527,37.4816,37.4411,37.47,12200.0
2011-12-08 15:00:00,64.86,64.93,64.83,64.84,11000.0,37.4758,37.5162,37.4585,37.4642,11000.0
2011-12-08 15:05:00,64.82,64.83,64.78,64.81,5700.0,37.4527,37.4585,37.4296,37.4469,5700.0
2011-12-08 15:10:00,64.8,64.85,64.76,64.84,16600.0,37.4411,37.47,37.418,37.4642,16600.0
2011-12-08 15:15:00,64.85,64.92,64.82,64.88,13300.0,37.47,37.5105,37.4527,37.4874,13300.0
2011-12-08 15:20:00,64.89,65.0,64.88,64.95,22600.0,37.4931,37.5567,37.4874,37.5278,22600.0
2011-12-08 15:25:00,64.95,65.07,64.93,64.97,28000.0,37.5278,37.5971,37.5162,37.5394,28000.0
2011-12-08 15:30:00,64.97,65.01,64.91,64.92,27200.0,37.5394,37.5625,37.5047,37.5105,27200.0
2011-12-08 15:35:00,64.9,64.92,64.81,64.82,13600.0,37.4989,37.5105,37.4469,37.4527,13600.0
2011-12-08 15:40:00,64.82,64.85,64.7,64.79,21000.0,37.4527,37.47,37.3834,37.4354,21000.0
2011-12-08 15:45:00,64.78,64.8,64.49,64.56,16900.0,37.4296,37.4411,37.262,37.3025,16900.0
2011-12-08 15:50:00,64.57,64.58,64.39,64.52,16500.0,37.3082,37.314,37.2042,37.2793,16500.0
2011-12-08 15:55:00,64.51,64.51,64.26,64.39,74200.0,37.2736,37.2736,37.1291,37.2042,74200.0
2011-12-09 09:30:00,64.45,64.65,64.25,64.62,7500.0,37.2389,37.3545,37.1233,37.3371,7500.0
2011-12-09 09:35:00,64.62,64.64,64.55,64.64,3100.0,37.3371,37.3487,37.2967,37.3487,3100.0
2011-12-09 09:40:00,64.62,64.63,64.47,64.54,9100.0,37.3371,37.3429,37.2505,37.2909,9100.0
2011-12-09 09:45:00,64.57,64.69,64.48,64.63,9200.0,37.3082,37.3776,37.2562,37.3429,9200.0
2011-12-09 09:50:00,64.61,64.62,64.33,64.37,5400.0,37.3313,37.3371,37.1696,37.1927,5400.0
2011-12-09 09:55:00,64.33,64.4,64.1,64.13,10700.0,37.1696,37.21,37.0367,37.054,10700.0
2011-12-09 10:00:00,64.13,64.23,64.06,64.13,7300.0,37.054,37.1118,37.0136,37.054,7300.0
2011-12-09 10:05:00,64.1,64.26,64.1,64.16,7000.0,37.0367,37.1291,37.0367,37.0713,7000.0
2011-12-09 10:10:00,64.15,64.21,64.1,64.12,16600.0,37.0656,37.1002,37.0367,37.0482,16600.0
2011-12-09 10:15:00,64.09,64.24,64.09,64.13,11900.0,37.0309,37.1176,37.0309,37.054,11900.0
2011-12-09 10:20:00,64.15,64.17,64.07,64.12,9300.0,37.0656,37.0771,37.0193,37.0482,9300.0
2011-12-09 10:25:00,64.12,64.13,64.06,64.07,11800.0,37.0482,37.054,37.0136,37.0193,11800.0
2011-12-09 10:30:00,64.07,64.12,64.02,64.11,8100.0,37.0193,37.0482,36.9905,37.0425,8100.0
2011-12-09 10:35:00,64.11,64.11,63.98,63.98,7900.0,37.0425,37.0425,36.9673,36.9673,7900.0
2011-12-09 10:40:00,63.99,64.1,63.99,64.05,8700.0,36.9731,37.0367,36.9731,37.0078,8700.0
2011-12-09 10:45:00,64.04,64.1,64.04,64.07,4200.0,37.002,37.0367,37.002,37.0193,4200.0
2011-12-09 10:50:00,64.07,64.26,64.03,64.23,8300.0,37.0193,37.1291,36.9962,37.1118,8300.0
2011-12-09 10:55:00,64.23,64.34,64.22,64.29,4300.0,37.1118,37.1753,37.106,37.1465,4300.0
2011-12-09 11:00:00,64.33,64.52,64.3,64.52,5200.0,37.1696,37.2793,37.1522,37.2793,5200.0
2011-12-09 11:05:00,64.54,64.7,64.51,64.7,14300.0,37.2909,37.3834,37.2736,37.3834,14300.0
2011-12-09 11:10:00,64.7,64.79,64.67,64.79,13900.0,37.3834,37.4354,37.366,37.4354,13900.0
2011-12-09 11:15:00,64.75,64.79,64.75,64.77,8300.0,37.4122,37.4354,37.4122,37.4238,8300.0
2011-12-09 11:20:00,64.78,64.81,64.75,64.77,29100.0,37.4296,37.4469,37.4122,37.4238,29100.0
2011-12-09 11:25:00,64.81,64.85,64.76,64.85,8700.0,37.4469,37.47,37.418,37.47,8700.0
2011-12-09 11:30:00,64.85,64.93,64.84,64.88,10100.0,37.47,37.5162,37.4642,37.4874,10100.0
2011-12-09 11:35:00,64.83,64.96,64.83,64.96,6900.0,37.4585,37.5336,37.4585,37.5336,6900.0
2011-12-09 11:40:00,64.93,64.99,64.87,64.97,10400.0,37.5162,37.5509,37.4816,37.5394,10400.0
2011-12-09 11:45:00,64.98,64.98,64.92,64.96,18500.0,37.5451,37.5451,37.5105,37.5336,18500.0
2011-12-09 11:50:00,64.93,65.0,64.93,64.98,11700.0,37.5162,37.5567,37.5162,37.5451,11700.0
2011-12-09 11:55:00,64.99,65.01,64.95,64.95,12600.0,37.5509,37.5625,37.5278,37.5278,12600.0
2011-12-09 12:00:00,64.98,64.98,64.89,64.95,4800.0,37.5451,37.5451,37.4931,37.5278,4800.0
2011-12-09 12:05:00,64.9,64.98,64.9,64.97,12500.0,37.4989,37.5451,37.4989,37.5394,12500.0
2011-12-09 12:10:00,64.92,65.0,64.92,65.0,5100.0,37.5105,37.5567,37.5105,37.5567,5100.0
2011-12-09 12:15:00,65.0,65.01,64.97,65.01,19800.0,37.5567,37.5625,37.5394,37.5625,19800.0
2011-12-09 12:20:00,65.0,65.0,64.87,64.88,4500.0,37.5567,37.5567,37.4816,37.4874,4500.0
2011-12-09 12:25:00,64.91,64.91,64.83,64.83,4200.0,37.5047,37.5047,37.4585,37.4585,4200.0
2011-12-09 12:30:00,64.81,64.84,64.78,64.8,5000.0,37.4469,37.4642,37.4296,37.4411,5000.0
2011-12-09 12:35:00,64.79,64.8,64.76,64.76,3100.0,37.4354,37.4411,37.418,37.418,3100.0
2011-12-09 12:40:00,64.77,64.83,64.77,64.81,9600.0,37.4238,37.4585,37.4238,37.4469,9600.0
2011-12-09 12:45:00,64.81,64.89,64.81,64.86,14200.0,37.4469,37.4931,37.4469,37.4758,14200.0
2011-12-09 12:50:00,64.83,64.86,64.81,64.83,6100.0,37.4585,37.4758,37.4469,37.4585,6100.0
2011-12-09 12:55:00,64.86,64.86,64.8,64.86,4100.0,37.4758,37.4758,37.4411,37.4758,4100.0
2011-12-09 13:00:00,64.87,64.93,64.86,64.92,5900.0,37.4816,37.5162,37.4758,37.5105,5900.0
2011-12-09 13:05:00,64.92,64.94,64.76,64.76,8400.0,37.5105,37.522,37.418,37.418,8400.0
2011-12-09 13:10:00,64.75,64.78,64.73,64.75,5800.0,37.4122,37.4296,37.4007,37.4122,5800.0
2011-12-09 13:15:00,64.74,64.77,64.73,64.75,9900.0,37.4065,37.4238,37.4007,37.4122,9900.0
2011-12-09 13:20:00,64.75,64.77,64.74,64.76,7800.0,37.4122,37.4238,37.4065,37.418,7800.0
2011-12-09 13:25:00,64.76,64.78,64.73,64.76,9600.0,37.418,37.4296,37.4007,37.418,9600.0
2011-12-09 13:30:00,64.76,64.82,64.76,64.82,13300.0,37.418,37.4527,37.418,37.4527,13300.0
2011-12-09 13:35:00,64.82,64.82,64.73,64.74,7200.0,37.4527,37.4527,37.4007,37.4065,7200.0
2011-12-09 13:40:00,64.74,64.78,64.72,64.77,11300.0,37.4065,37.4296,37.3949,37.4238,11300.0
2011-12-09 13:45:00,64.78,64.8,64.76,64.8,8000.0,37.4296,37.4411,37.418,37.4411,8000.0
2011-12-09 13:50:00,64.77,64.8,64.75,64.78,14500.0,37.4238,37.4411,37.4122,37.4296,14500.0
2011-12-09 13:55:00,64.78,64.87,64.78,64.87,12000.0,37.4296,37.4816,37.4296,37.4816,12000.0
2011-12-09 14:00:00,64.87,64.98,64.87,64.98,6000.0,37.4816,37.5451,37.4816,37.5451,6000.0
2011-12-09 14:05:00,64.98,64.99,64.93,64.97,24700.0,37.5451,37.5509,37.5162,37.5394,24700.0
2011-12-09 14:10:00,64.97,64.98,64.93,64.94,6900.0,37.5394,37.5451,37.5162,37.522,6900.0
2011-12-09 14:15:00,64.97,64.99,64.95,64.99,5100.0,37.5394,37.5509,37.5278,37.5509,5100.0
2011-12-09 14:20:00,64.98,64.99,64.92,64.94,4800.0,37.5451,37.5509,37.5105,37.522,4800.0
2011-12-09 14:25:00,64.96,64.97,64.92,64.97,6700.0,37.5336,37.5394,37.5105,37.5394,6700.0
2011-12-09 14:30:00,64.97,65.01,64.95,64.99,13900.0,37.5394,37.5625,37.5278,37.5509,13900.0
2011-12-09 14:35:00,64.99,65.01,64.97,64.98,13600.0,37.5509,37.5625,37.5394,37.5451,13600.0
2011-12-09 14:40:00,65.0,65.01,64.98,65.01,21700.0,37.5567,37.5625,37.5451,37.5625,21700.0
2011-12-09 14:45:00,65.01,65.13,64.99,65.1,22600.0,37.5625,37.6318,37.5509,37.6145,22600.0
2011-12-09 14:50:00,65.12,65.18,65.04,65.17,12500.0,37.626,37.6607,37.5798,37.6549,12500.0
2011-12-09 14:55:00,65.16,65.16,65.02,65.05,15400.0,37.6491,37.6491,37.5682,37.5856,15400.0
2011-12-09 15:00:00,65.03,65.06,64.9,64.9,6200.0,37.574,37.5914,37.4989,37.4989,6200.0
2011-12-09 15:05:00,64.88,64.88,64.74,64.74,15400.0,37.4874,37.4874,37.4065,37.4065,15400.0
2011-12-09 15:10:00,64.74,64.81,64.73,64.79,9200.0,37.4065,37.4469,37.4007,37.4354,9200.0
2011-12-09 15:15:00,64.79,64.82,64.78,64.79,12600.0,37.4354,37.4527,37.4296,37.4354,12600.0
2011-12-09 15:20:00,64.81,64.86,64.79,64.84,16300.0,37.4469,37.4758,37.4354,37.4642,16300.0
2011-12-09 15:25:00,64.83,64.9,64.82,64.9,8900.0,37.4585,37.4989,37.4527,37.4989,8900.0
2011-12-09 15:30:00,64.92,64.96,64.89,64.95,11800.0,37.5105,37.5336,37.4931,37.5278,11800.0
2011-12-09 15:35:00,64.96,65.0,64.94,64.97,18000.0,37.5336,37.5567,37.522,37.5394,18000.0
2011-12-09 15:40:00,64.96,64.99,64.9,64.95,28800.0,37.5336,37.5509,37.4989,37.5278,28800.0
2011-12-09 15:45:00,64.94,64.94,64.71,64.72,31500.0,37.522,37.522,37.3891,37.3949,31500.0
2011-12-09 15:50:00,64.72,64.88,64.71,64.81,27600.0,37.3949,37.4874,37.3891,37.4469,27600.0
2011-12-09 15:55:00,64.81,64.91,64.77,64.82,64400.0,37.4469,37.5047,37.4238,37.4527,64400.0
2011-12-12 09:30:00,64.16,64.16,63.98,64.14,13400.0,37.0713,37.0713,36.9673,37.0598,13400.0
2011-12-12 09:35:00,64.15,64.15,63.83,63.9,7200.0,37.0656,37.0656,36.8807,36.9211,7200.0
2011-12-12 09:40:00,63.88,63.88,63.78,63.83,5500.0,36.9096,36.9096,36.8518,36.8807,5500.0
2011-12-12 09:45:00,63.85,63.89,63.83,63.87,7700.0,36.8922,36.9153,36.8807,36.9038,7700.0
2011-12-12 09:50:00,63.86,64.15,63.86,63.97,7200.0,36.898,37.0656,36.898,36.9616,7200.0
2011-12-12 09:55:00,64.03,64.03,63.94,63.97,5400.0,36.9962,36.9962,36.9442,36.9616,5400.0
2011-12-12 10:00:00,63.99,64.0,63.91,63.94,6200.0,36.9731,36.9789,36.9269,36.9442,6200.0
2011-12-12 10:05:00,63.91,63.91,63.8,63.82,10100.0,36.9269,36.9269,36.8633,36.8749,10100.0
2011-12-12 10:10:00,63.83,63.88,63.78,63.81,5600.0,36.8807,36.9096,36.8518,36.8691,5600.0
2011-12-12 10:15:00,63.82,63.83,63.59,63.59,3600.0,36.8749,36.8807,36.742,36.742,3600.0
2011-12-12 10:20:00,63.58,63.65,63.46,63.53,10200.0,36.7362,36.7767,36.6669,36.7073,10200.0
2011-12-12 10:25:00,63.55,63.73,63.52,63.63,5900.0,36.7189,36.8229,36.7016,36.7651,5900.0
2011-12-12 10:30:00,63.66,63.68,63.57,63.6,11000.0,36.7824,36.794,36.7304,36.7478,11000.0
2011-12-12 10:35:00,63.6,63.61,63.55,63.55,8000.0,36.7478,36.7536,36.7189,36.7189,8000.0
2011-12-12 10:40:00,63.55,63.59,63.54,63.58,5000.0,36.7189,36.742,36.7131,36.7362,5000.0
2011-12-12 10:45:00,63.58,63.6,63.57,63.6,3100.0,36.7362,36.7478,36.7304,36.7478,3100.0
2011-12-12 10:50:00,63.6,63.69,63.59,63.64,11600.0,36.7478,36.7998,36.742,36.7709,11600.0
2011-12-12 10:55:00,63.69,63.84,63.69,63.84,5800.0,36.7998,36.8864,36.7998,36.8864,5800.0
2011-12-12 11:00:00,63.84,63.95,63.83,63.94,3700.0,36.8864,36.95,36.8807,36.9442,3700.0
2011-12-12 11:05:00,63.92,63.95,63.92,63.93,2700.0,36.9327,36.95,36.9327,36.9384,2700.0
2011-12-12 11:10:00,63.92,63.95,63.91,63.94,5100.0,36.9327,36.95,36.9269,36.9442,5100.0
2011-12-12 11:15:00,63.95,64.03,63.92,64.03,8700.0,36.95,36.9962,36.9327,36.9962,8700.0
2011-12-12 11:20:00,64.02,64.24,64.02,64.21,8000.0,36.9905,37.1176,36.9905,37.1002,8000.0
2011-12-12 11:25:00,64.18,64.23,64.14,64.22,6700.0,37.0829,37.1118,37.0598,37.106,6700.0
2011-12-12 11:30:00,64.24,64.27,64.1,64.1,2200.0,37.1176,37.1349,37.0367,37.0367,2200.0
2011-12-12 11:35:00,64.11,64.19,64.11,64.16,2000.0,37.0425,37.0887,37.0425,37.0713,2000.0
2011-12-12 11:40:00,64.19,64.22,64.16,64.22,6000.0,37.0887,37.106,37.0713,37.106,6000.0
2011-12-12 11:45:00,64.24,64.26,64.11,64.13,10500.0,37.1176,37.1291,37.0425,37.054,10500.0
2011-12-12 11:50:00,64.15,64.17,64.01,64.02,15800.0,37.0656,37.0771,36.9847,36.9905,15800.0
2011-12-12 11:55:00,64.01,64.03,63.97,63.99,7400.0,36.9847,36.9962,36.9616,36.9731,7400.0
2011-12-12 12:00:00,63.98,64.05,63.96,64.05,3800.0,36.9673,37.0078,36.9558,37.0078,3800.0
2011-12-12 12:05:00,64.04,64.06,63.93,63.97,2600.0,37.002,37.0136,36.9384,36.9616,2600.0
2011-12-12 12:10:00,63.98,64.0,63.96,63.98,2200.0,36.9673,36.9789,36.9558,36.9673,2200.0
2011-12-12 12:15:00,63.98,63.98,63.86,63.9,4500.0,36.9673,36.9673,36.898,36.9211,4500.0
2011-12-12 12:20:00,63.9,63.98,63.9,63.94,2200.0,36.9211,36.9673,36.9211,36.9442,2200.0
2011-12-12 12:25:00,63.91,63.98,63.9,63.96,2600.0,36.9269,36.9673,36.9211,36.9558,2600.0
2011-12-12 12:30:00,63.98,63.98,63.87,63.94,3400.0,36.9673,36.9673,36.9038,36.9442,3400.0
2011-12-12 12:35:00,63.97,64.02,63.96,63.99,2100.0,36.9616,36.9905,36.9558,36.9731,2100.0
2011-12-12 12:40:00,63.98,64.0,63.97,63.97,2900.0,36.9673,36.9789,36.9616,36.9616,2900.0
2011-12-12 12:45:00,64.0,64.03,63.99,64.03,3700.0,36.9789,36.9962,36.9731,36.9962,3700.0
2011-12-12 12:50:00,64.05,64.11,64.05,64.11,7200.0,37.0078,37.0425,37.0078,37.0425,7200.0
2011-12-12 12:55:00,64.08,64.18,64.08,64.14,11300.0,37.0251,37.0829,37.0251,37.0598,11300.0
2011-12-12 13:00:00,64.14,64.19,64.14,64.19,11700.0,37.0598,37.0887,37.0598,37.0887,11700.0
2011-12-12 13:05:00,64.19,64.21,64.17,64.18,2100.0,37.0887,37.1002,37.0771,37.0829,2100.0
2011-12-12 13:10:00,64.19,64.21,64.11,64.21,12100.0,37.0887,37.1002,37.0425,37.1002,12100.0
2011-12-12 13:15:00,64.22,64.29,64.2,64.29,9600.0,37.106,37.1465,37.0945,37.1465,9600.0
2011-12-12 13:20:00,64.27,64.34,64.27,64.3,3400.0,37.1349,37.1753,37.1349,37.1522,3400.0
2011-12-12 13:25:00,64.34,64.43,64.34,64.43,6900.0,37.1753,37.2273,37.1753,37.2273,6900.0
2011-12-12 13:30:00,64.42,64.45,64.42,64.42,1400.0,37.2216,37.2389,37.2216,37.2216,1400.0
2011-12-12 13:35:00,64.44,64.44,64.36,64.44,8800.0,37.2331,37.2331,37.1869,37.2331,8800.0
2011-12-12 13:40:00,64.42,64.47,64.39,64.39,2100.0,37.2216,37.2505,37.2042,37.2042,2100.0
2011-12-12 13:45:00,64.4,64.4,64.31,64.32,3300.0,37.21,37.21,37.158,37.1638,3300.0
2011-12-12 13:50:00,64.35,64.36,64.26,64.26,3600.0,37.1811,37.1869,37.1291,37.1291,3600.0
2011-12-12 13:55:00,64.28,64.28,64.17,64.17,4300.0,37.1407,37.1407,37.0771,37.0771,4300.0
2011-12-12 14:00:00,64.17,64.17,64.12,64.12,3900.0,37.0771,37.0771,37.0482,37.0482,3900.0
2011-12-12 14:05:00,64.11,64.16,64.05,64.16,9700.0,37.0425,37.0713,37.0078,37.0713,9700.0
2011-12-12 14:10:00,64.18,64.2,64.13,64.17,4400.0,37.0829,37.0945,37.054,37.0771,4400.0
2011-12-12 14:15:00,64.15,64.24,64.15,64.24,3900.0,37.0656,37.1176,37.0656,37.1176,3900.0
2011-12-12 14:20:00,64.21,64.38,64.2,64.38,8500.0,37.1002,37.1985,37.0945,37.1985,8500.0
2011-12-12 14:25:00,64.38,64.41,64.32,64.39,11700.0,37.1985,37.2158,37.1638,37.2042,11700.0
2011-12-12 14:30:00,64.38,64.47,64.37,64.46,8400.0,37.1985,37.2505,37.1927,37.2447,8400.0
2011-12-12 14:35:00,64.45,64.48,64.31,64.31,13000.0,37.2389,37.2562,37.158,37.158,13000.0
2011-12-12 14:40:00,64.33,64.33,64.26,64.3,4700.0,37.1696,37.1696,37.1291,37.1522,4700.0
2011-12-12 14:45:00,64.31,64.4,64.3,64.32,12200.0,37.158,37.21,37.1522,37.1638,12200.0
2011-12-12 14:50:00,64.31,64.4,64.31,64.36,14700.0,37.158,37.21,37.158,37.1869,14700.0
2011-12-12 14:55:00,64.36,64.45,64.35,64.45,10900.0,37.1869,37.2389,37.1811,37.2389,10900.0
2011-12-12 15:00:00,64.45,64.45,64.4,64.4,8500.0,37.2389,37.2389,37.21,37.21,8500.0
2011-12-12 15:05:00,64.38,64.39,64.29,64.32,15200.0,37.1985,37.2042,37.1465,37.1638,15200.0
2011-12-12 15:10:00,64.3,64.33,64.28,64.32,12300.0,37.1522,37.1696,37.1407,37.1638,12300.0
2011-12-12 15:15:00,64.3,64.33,64.29,64.31,26600.0,37.1522,37.1696,37.1465,37.158,26600.0
2011-12-12 15:20:00,64.31,64.34,64.3,64.33,19800.0,37.158,37.1753,37.1522,37.1696,19800.0
2011-12-12 15:25:00,64.33,64.45,64.33,64.37,11600.0,37.1696,37.2389,37.1696,37.1927,11600.0
2011-12-12 15:30:00,64.35,64.4,64.32,64.36,17300.0,37.1811,37.21,37.1638,37.1869,17300.0
2011-12-12 15:35:00,64.36,64.45,64.36,64.38,18500.0,37.1869,37.2389,37.1869,37.1985,18500.0
2011-12-12 15:40:00,64.38,64.51,64.36,64.39,25200.0,37.1985,37.2736,37.1869,37.2042,25200.0
2011-12-12 15:45:00,64.39,64.39,64.32,64.38,29200.0,37.2042,37.2042,37.1638,37.1985,29200.0
2011-12-12 15:50:00,64.38,64.43,64.33,64.39,32300.0,37.1985,37.2273,37.1696,37.2042,32300.0
2011-12-12 15:55:00,64.39,64.42,64.35,64.37,74000.0,37.2042,37.2216,37.1811,37.1927,74000.0
2011-12-13 09:30:00,63.02,63.87,63.02,63.73,39100.0,36.8022,37.2985,36.8022,37.2168,39100.0
2011-12-13 09:35:00,63.75,63.81,63.61,63.75,15800.0,37.2285,37.2635,37.1467,37.2285,15800.0
2011-12-13 09:40:00,63.75,63.88,63.75,63.76,23300.0,37.2285,37.3044,37.2285,37.2343,23300.0
2011-12-13 09:45:00,63.77,63.84,63.73,63.81,20100.0,37.2401,37.281,37.2168,37.2635,20100.0
2011-12-13 09:50:00,63.81,63.99,63.73,63.95,17400.0,37.2635,37.3686,37.2168,37.3453,17400.0
2011-12-13 09:55:00,63.98,64.1,63.84,63.85,20400.0,37.3628,37.4329,37.281,37.2869,20400.0
2011-12-13 10:00:00,63.9,64.01,63.9,63.9,12700.0,37.3161,37.3803,37.3161,37.3161,12700.0
2011-12-13 10:05:00,63.89,63.95,63.85,63.85,7100.0,37.3102,37.3453,37.2869,37.2869,7100.0
2011-12-13 10:10:00,63.86,63.86,63.75,63.82,5800.0,37.2927,37.2927,37.2285,37.2693,5800.0
2011-12-13 10:15:00,63.8,63.88,63.8,63.83,11200.0,37.2577,37.3044,37.2577,37.2752,11200.0
2011-12-13 10:20:00,63.81,63.82,63.75,63.77,5300.0,37.2635,37.2693,37.2285,37.2401,5300.0
2011-12-13 10:25:00,63.76,63.78,63.75,63.77,11600.0,37.2343,37.246,37.2285,37.2401,11600.0
2011-12-13 10:30:00,63.77,63.77,63.74,63.75,21200.0,37.2401,37.2401,37.2226,37.2285,21200.0
2011-12-13 10:35:00,63.75,63.88,63.74,63.88,15500.0,37.2285,37.3044,37.2226,37.3044,15500.0
2011-12-13 10:40:00,63.87,63.89,63.76,63.8,11200.0,37.2985,37.3102,37.2343,37.2577,11200.0
2011-12-13 10:45:00,63.79,63.79,63.67,63.73,12500.0,37.2518,37.2518,37.1817,37.2168,12500.0
2011-12-13 10:50:00,63.72,63.73,63.68,63.7,5700.0,37.2109,37.2168,37.1876,37.1993,5700.0
2011-12-13 10:55:00,63.68,63.71,63.63,63.64,10200.0,37.1876,37.2051,37.1584,37.1642,10200.0
2011-12-13 11:00:00,63.64,63.65,63.51,63.58,8900.0,37.1642,37.1701,37.0883,37.1292,8900.0
2011-12-13 11:05:00,63.59,63.67,63.41,63.46,53700.0,37.135,37.1817,37.0299,37.0591,53700.0
2011-12-13 11:10:00,63.47,63.49,63.35,63.37,12800.0,37.0649,37.0766,36.9949,37.0065,12800.0
2011-12-13 11:15:00,63.37,63.39,63.33,63.34,5500.0,37.0065,37.0182,36.9832,36.989,5500.0
2011-12-13 11:20:00,63.32,63.41,63.32,63.38,9600.0,36.9773,37.0299,36.9773,37.0124,9600.0
2011-12-13 11:25:00,63.39,63.4,63.34,63.37,8300.0,37.0182,37.0241,36.989,37.0065,8300.0
2011-12-13 11:30:00,63.37,63.42,63.35,63.41,17500.0,37.0065,37.0357,36.9949,37.0299,17500.0
2011-12-13 11:35:00,63.42,63.66,63.39,63.66,33100.0,37.0357,37.1759,37.0182,37.1759,33100.0
2011-12-13 11:40:00,63.69,63.86,63.69,63.8,32700.0,37.1934,37.2927,37.1934,37.2577,32700.0
2011-12-13 11:45:00,63.85,63.85,63.74,63.77,6400.0,37.2869,37.2869,37.2226,37.2401,6400.0
2011-12-13 11:50:00,63.83,63.9,63.79,63.9,4600.0,37.2752,37.3161,37.2518,37.3161,4600.0
2011-12-13 11:55:00,63.9,64.06,63.9,64.06,5200.0,37.3161,37.4095,37.3161,37.4095,5200.0
2011-12-13 12:00:00,64.08,64.08,64.01,64.07,5800.0,37.4212,37.4212,37.3803,37.4153,5800.0
2011-12-13 12:05:00,64.05,64.05,63.99,64.04,2700.0,37.4037,37.4037,37.3686,37.3978,2700.0
2011-12-13 12:10:00,64.02,64.13,64.02,64.12,6200.0,37.3861,37.4504,37.3861,37.4445,6200.0
2011-12-13 12:15:00,64.11,64.13,64.05,64.06,6300.0,37.4387,37.4504,37.4037,37.4095,6300.0
2011-12-13 12:20:00,64.06,64.06,63.99,64.05,4000.0,37.4095,37.4095,37.3686,37.4037,4000.0
2011-12-13 12:25:00,64.04,64.04,63.96,63.97,5200.0,37.3978,37.3978,37.3511,37.3569,5200.0
2011-12-13 12:30:00,63.97,64.02,63.97,64.01,2300.0,37.3569,37.3861,37.3569,37.3803,2300.0
2011-12-13 12:35:00,64.01,64.04,63.94,63.97,6700.0,37.3803,37.3978,37.3394,37.3569,6700.0
2011-12-13 12:40:00,63.97,63.97,63.91,63.93,4200.0,37.3569,37.3569,37.3219,37.3336,4200.0
2011-12-13 12:45:00,63.92,63.98,63.9,63.96,3000.0,37.3277,37.3628,37.3161,37.3511,3000.0
2011-12-13 12:50:00,63.96,64.04,63.96,64.01,4700.0,37.3511,37.3978,37.3511,37.3803,4700.0
2011-12-13 12:55:00,64.03,64.05,64.02,64.02,3600.0,37.392,37.4037,37.3861,37.3861,3600.0
2011-12-13 13:00:00,64.02,64.05,63.99,64.01,6400.0,37.3861,37.4037,37.3686,37.3803,6400.0
2011-12-13 13:05:00,64.0,64.01,63.94,63.97,6000.0,37.3745,37.3803,37.3394,37.3569,6000.0
2011-12-13 13:10:00,63.96,64.08,63.96,64.07,6800.0,37.3511,37.4212,37.3511,37.4153,6800.0
2011-12-13 13:15:00,64.06,64.06,64.04,64.05,2500.0,37.4095,37.4095,37.3978,37.4037,2500.0
2011-12-13 13:20:00,64.06,64.08,64.02,64.02,6500.0,37.4095,37.4212,37.3861,37.3861,6500.0
2011-12-13 13:25:00,64.02,64.03,63.95,63.97,6000.0,37.3861,37.392,37.3453,37.3569,6000.0
2011-12-13 13:30:00,63.96,64.0,63.94,64.0,8000.0,37.3511,37.3745,37.3394,37.3745,8000.0
2011-12-13 13:35:00,63.99,64.01,63.91,63.94,5900.0,37.3686,37.3803,37.3219,37.3394,5900.0
2011-12-13 13:40:00,63.95,64.0,63.95,63.99,4600.0,37.3453,37.3745,37.3453,37.3686,4600.0
2011-12-13 13:45:00,63.98,64.02,63.97,63.98,9200.0,37.3628,37.3861,37.3569,37.3628,9200.0
2011-12-13 13:50:00,63.97,63.99,63.97,63.98,4900.0,37.3569,37.3686,37.3569,37.3628,4900.0
2011-12-13 13:55:00,63.98,63.99,63.96,63.97,7500.0,37.3628,37.3686,37.3511,37.3569,7500.0
2011-12-13 14:00:00,63.98,63.98,63.9,63.92,8900.0,37.3628,37.3628,37.3161,37.3277,8900.0
2011-12-13 14:05:00,63.92,63.98,63.92,63.96,7900.0,37.3277,37.3628,37.3277,37.3511,7900.0
2011-12-13 14:10:00,63.95,64.0,63.95,63.98,10400.0,37.3453,37.3745,37.3453,37.3628,10400.0
2011-12-13 14:15:00,63.98,64.0,63.89,63.9,13300.0,37.3628,37.3745,37.3102,37.3161,13300.0
2011-12-13 14:20:00,63.88,63.91,63.77,63.77,18800.0,37.3044,37.3219,37.2401,37.2401,18800.0
2011-12-13 14:25:00,63.76,63.83,63.74,63.81,13500.0,37.2343,37.2752,37.2226,37.2635,13500.0
2011-12-13 14:30:00,63.8,63.82,63.71,63.73,12000.0,37.2577,37.2693,37.2051,37.2168,12000.0
2011-12-13 14:35:00,63.72,63.73,63.41,63.45,37200.0,37.2109,37.2168,37.0299,37.0533,37200.0
2011-12-13 14:40:00,63.45,63.52,63.34,63.48,35700.0,37.0533,37.0941,36.989,37.0708,35700.0
2011-12-13 14:45:00,63.47,63.47,63.4,63.44,27100.0,37.0649,37.0649,37.0241,37.0474,27100.0
2011-12-13 14:50:00,63.42,63.65,63.42,63.62,37400.0,37.0357,37.1701,37.0357,37.1525,37400.0
2011-12-13 14:55:00,63.6,63.68,63.46,63.49,40000.0,37.1409,37.1876,37.0591,37.0766,40000.0
2011-12-13 15:00:00,63.49,63.75,63.49,63.75,23300.0,37.0766,37.2285,37.0766,37.2285,23300.0
2011-12-13 15:05:00,63.78,63.89,63.78,63.84,32700.0,37.246,37.3102,37.246,37.281,32700.0
2011-12-13 15:10:00,63.82,63.85,63.74,63.74,18900.0,37.2693,37.2869,37.2226,37.2226,18900.0
2011-12-13 15:15:00,63.74,63.76,63.64,63.65,18000.0,37.2226,37.2343,37.1642,37.1701,18000.0
2011-12-13 15:20:00,63.64,63.67,63.61,63.62,20000.0,37.1642,37.1817,37.1467,37.1525,20000.0
2011-12-13 15:25:00,63.62,63.62,63.41,63.44,24100.0,37.1525,37.1525,37.0299,37.0474,24100.0
2011-12-13 15:30:00,63.44,63.45,63.25,63.25,35200.0,37.0474,37.0533,36.9365,36.9365,35200.0
2011-12-13 15:35:00,63.24,63.32,63.15,63.27,32000.0,36.9306,36.9773,36.8781,36.9482,32000.0
2011-12-13 15:40:00,63.26,63.41,63.24,63.37,30800.0,36.9423,37.0299,36.9306,37.0065,30800.0
2011-12-13 15:45:00,63.38,63.56,63.38,63.51,34700.0,37.0124,37.1175,37.0124,37.0883,34700.0
2011-12-13 15:50:00,63.53,63.53,63.27,63.31,47000.0,37.1,37.1,36.9482,36.9715,47000.0
2011-12-13 15:55:00,63.32,63.57,63.32,63.53,66400.0,36.9773,37.1233,36.9773,37.1,66400.0
2011-12-14 09:30:00,62.45,62.95,62.43,62.88,44300.0,36.4693,36.7613,36.4576,36.7204,44300.0
2011-12-14 09:35:00,62.89,63.16,62.87,63.03,42400.0,36.7262,36.8839,36.7146,36.808,42400.0
2011-12-14 09:40:00,63.02,63.1,62.95,63.0,28300.0,36.8022,36.8489,36.7613,36.7905,28300.0
2011-12-14 09:45:00,63.01,63.23,62.96,62.97,34100.0,36.7963,36.9248,36.7671,36.773,34100.0
2011-12-14 09:50:00,62.98,63.0,62.88,62.94,13900.0,36.7788,36.7905,36.7204,36.7554,13900.0
2011-12-14 09:55:00,62.95,62.97,62.83,62.83,15600.0,36.7613,36.773,36.6912,36.6912,15600.0
2011-12-14 10:00:00,62.84,62.91,62.8,62.87,20300.0,36.697,36.7379,36.6737,36.7146,20300.0
2011-12-14 10:05:00,62.87,62.91,62.75,62.8,15400.0,36.7146,36.7379,36.6445,36.6737,15400.0
2011-12-14 10:10:00,62.79,62.85,62.72,62.83,9100.0,36.6678,36.7029,36.627,36.6912,9100.0
2011-12-14 10:15:00,62.82,62.84,62.73,62.74,12000.0,36.6854,36.697,36.6328,36.6386,12000.0
2011-12-14 10:20:00,62.75,62.76,62.57,62.57,19500.0,36.6445,36.6503,36.5394,36.5394,19500.0
2011-12-14 10:25:00,62.57,62.6,62.52,62.58,12800.0,36.5394,36.5569,36.5102,36.5452,12800.0
2011-12-14 10:30:00,62.58,62.7,62.56,62.65,25600.0,36.5452,36.6153,36.5335,36.5861,25600.0
2011-12-14 10:35:00,62.66,62.7,62.64,62.68,19600.0,36.5919,36.6153,36.5802,36.6036,19600.0
2011-12-14 10:40:00,62.67,62.76,62.55,62.75,38800.0,36.5978,36.6503,36.5277,36.6445,38800.0
2011-12-14 10:45:00,62.72,62.88,62.72,62.88,11500.0,36.627,36.7204,36.627,36.7204,11500.0
2011-12-14 10:50:00,62.88,62.89,62.69,62.7,34400.0,36.7204,36.7262,36.6094,36.6153,34400.0
2011-12-14 10:55:00,62.7,62.81,62.66,62.76,12500.0,36.6153,36.6795,36.5919,36.6503,12500.0
2011-12-14 11:00:00,62.75,62.86,62.75,62.84,11900.0,36.6445,36.7087,36.6445,36.697,11900.0
2011-12-14 11:05:00,62.84,62.86,62.79,62.84,12100.0,36.697,36.7087,36.6678,36.697,12100.0
2011-12-14 11:10:00,62.84,62.88,62.83,62.86,7100.0,36.697,36.7204,36.6912,36.7087,7100.0
2011-12-14 11:15:00,62.86,62.88,62.81,62.84,10800.0,36.7087,36.7204,36.6795,36.697,10800.0
2011-12-14 11:20:00,62.85,62.96,62.83,62.96,11500.0,36.7029,36.7671,36.6912,36.7671,11500.0
2011-12-14 11:25:00,62.96,63.03,62.95,63.01,30900.0,36.7671,36.808,36.7613,36.7963,30900.0
2011-12-14 11:30:00,63.01,63.02,62.97,62.98,14500.0,36.7963,36.8022,36.773,36.7788,14500.0
2011-12-14 11:35:00,62.98,63.04,62.98,63.01,16800.0,36.7788,36.8138,36.7788,36.7963,16800.0
2011-12-14 11:40:00,63.01,63.04,63.0,63.01,12500.0,36.7963,36.8138,36.7905,36.7963,12500.0
2011-12-14 11:45:00,63.0,63.03,63.0,63.03,15300.0,36.7905,36.808,36.7905,36.808,15300.0
2011-12-14 11:50:00,63.02,63.07,63.0,63.07,11800.0,36.8022,36.8314,36.7905,36.8314,11800.0
2011-12-14 11:55:00,63.07,63.07,63.03,63.04,7400.0,36.8314,36.8314,36.808,36.8138,7400.0
2011-12-14 12:00:00,63.02,63.05,63.0,63.01,7000.0,36.8022,36.8197,36.7905,36.7963,7000.0
2011-12-14 12:05:00,63.01,63.12,63.0,63.12,11000.0,36.7963,36.8606,36.7905,36.8606,11000.0
2011-12-14 12:10:00,63.13,63.24,63.13,63.2,11300.0,36.8664,36.9306,36.8664,36.9073,11300.0
2011-12-14 12:15:00,63.19,63.32,63.17,63.32,7200.0,36.9014,36.9773,36.8898,36.9773,7200.0
2011-12-14 12:20:00,63.33,63.38,63.3,63.32,15200.0,36.9832,37.0124,36.9657,36.9773,15200.0
2011-12-14 12:25:00,63.33,63.37,63.3,63.32,16000.0,36.9832,37.0065,36.9657,36.9773,16000.0
2011-12-14 12:30:00,63.32,63.42,63.3,63.34,36700.0,36.9773,37.0357,36.9657,36.989,36700.0
2011-12-14 12:35:00,63.33,63.35,63.27,63.28,8200.0,36.9832,36.9949,36.9482,36.954,8200.0
2011-12-14 12:40:00,63.29,63.4,63.27,63.37,8800.0,36.9598,37.0241,36.9482,37.0065,8800.0
2011-12-14 12:45:00,63.37,63.45,63.36,63.38,7400.0,37.0065,37.0533,37.0007,37.0124,7400.0
2011-12-14 12:50:00,63.38,63.4,63.33,63.34,9000.0,37.0124,37.0241,36.9832,36.989,9000.0
2011-12-14 12:55:00,63.34,63.35,63.29,63.32,8100.0,36.989,36.9949,36.9598,36.9773,8100.0
2011-12-14 13:00:00,63.3,63.32,63.22,63.24,12800.0,36.9657,36.9773,36.919,36.9306,12800.0
2011-12-14 13:05:00,63.23,63.27,63.22,63.26,13400.0,36.9248,36.9482,36.919,36.9423,13400.0
2011-12-14 13:10:00,63.25,63.37,63.25,63.37,12900.0,36.9365,37.0065,36.9365,37.0065,12900.0
2011-12-14 13:15:00,63.36,63.42,63.36,63.4,14400.0,37.0007,37.0357,37.0007,37.0241,14400.0
2011-12-14 13:20:00,63.42,63.47,63.39,63.44,13800.0,37.0357,37.0649,37.0182,37.0474,13800.0
2011-12-14 13:25:00,63.42,63.56,63.42,63.54,7300.0,37.0357,37.1175,37.0357,37.1058,7300.0
2011-12-14 13:30:00,63.55,63.55,63.46,63.5,15700.0,37.1117,37.1117,37.0591,37.0825,15700.0
2011-12-14 13:35:00,63.5,63.53,63.49,63.53,8900.0,37.0825,37.1,37.0766,37.1,8900.0
2011-12-14 13:40:00,63.51,63.54,63.5,63.52,10100.0,37.0883,37.1058,37.0825,37.0941,10100.0
2011-12-14 13:45:00,63.53,63.53,63.42,63.42,14500.0,37.1,37.1,37.0357,37.0357,14500.0
2011-12-14 13:50:00,63.42,63.42,63.23,63.23,24700.0,37.0357,37.0357,36.9248,36.9248,24700.0
2011-12-14 13:55:00,63.24,63.26,63.13,63.15,15000.0,36.9306,36.9423,36.8664,36.8781,15000.0
2011-12-14 14:00:00,63.17,63.27,63.17,63.26,12400.0,36.8898,36.9482,36.8898,36.9423,12400.0
2011-12-14 14:05:00,63.27,63.28,63.22,63.24,11700.0,36.9482,36.954,36.919,36.9306,11700.0
2011-12-14 14:10:00,63.25,63.3,63.23,63.29,12500.0,36.9365,36.9657,36.9248,36.9598,12500.0
2011-12-14 14:15:00,63.27,63.3,63.27,63.28,17500.0,36.9482,36.9657,36.9482,36.954,17500.0
2011-12-14 14:20:00,63.29,63.31,63.28,63.29,25200.0,36.9598,36.9715,36.954,36.9598,25200.0
2011-12-14 14:25:00,63.3,63.42,63.3,63.34,20200.0,36.9657,37.0357,36.9657,36.989,20200.0
2011-12-14 14:30:00,63.34,63.4,63.34,63.39,12800.0,36.989,37.0241,36.989,37.0182,12800.0
2011-12-14 14:35:00,63.38,63.55,63.36,63.52,33700.0,37.0124,37.1117,37.0007,37.0941,33700.0
2011-12-14 14:40:00,63.53,63.56,63.5,63.51,19100.0,37.1,37.1175,37.0825,37.0883,19100.0
2011-12-14 14:45:00,63.53,63.54,63.47,63.48,15200.0,37.1,37.1058,37.0649,37.0708,15200.0
2011-12-14 14:50:00,63.49,63.5,63.43,63.43,10600.0,37.0766,37.0825,37.0416,37.0416,10600.0
2011-12-14 14:55:00,63.44,63.46,63.3,63.38,14000.0,37.0474,37.0591,36.9657,37.0124,14000.0
2011-12-14 15:00:00,63.38,63.42,63.33,63.37,13000.0,37.0124,37.0357,36.9832,37.0065,13000.0
2011-12-14 15:05:00,63.37,63.4,63.28,63.3,20900.0,37.0065,37.0241,36.954,36.9657,20900.0
2011-12-14 15:10:00,63.3,63.47,63.3,63.45,13700.0,36.9657,37.0649,36.9657,37.0533,13700.0
2011-12-14 15:15:00,63.45,63.53,63.45,63.49,22400.0,37.0533,37.1,37.0533,37.0766,22400.0
2011-12-14 15:20:00,63.48,63.55,63.45,63.55,21800.0,37.0708,37.1117,37.0533,37.1117,21800.0
2011-12-14 15:25:00,63.55,63.6,63.5,63.6,18300.0,37.1117,37.1409,37.0825,37.1409,18300.0
2011-12-14 15:30:00,63.6,63.65,63.54,63.58,21300.0,37.1409,37.1701,37.1058,37.1292,21300.0
2011-12-14 15:35:00,63.58,63.6,63.44,63.47,22000.0,37.1292,37.1409,37.0474,37.0649,22000.0
2011-12-14 15:40:00,63.47,63.55,63.46,63.5,27400.0,37.0649,37.1117,37.0591,37.0825,27400.0
2011-12-14 15:45:00,63.49,63.59,63.43,63.58,36400.0,37.0766,37.135,37.0416,37.1292,36400.0
2011-12-14 15:50:00,63.58,63.62,63.53,63.54,54100.0,37.1292,37.1525,37.1,37.1058,54100.0
2011-12-14 15:55:00,63.54,63.64,63.49,63.62,78900.0,37.1058,37.1642,37.0766,37.1525,78900.0
2011-12-15 09:30:00,64.07,64.34,63.79,63.98,12300.0,37.4153,37.573,37.2518,37.3628,12300.0
2011-12-15 09:35:00,63.93,64.13,63.89,64.02,7300.0,37.3336,37.4504,37.3102,37.3861,7300.0
2011-12-15 09:40:00,64.09,64.24,64.07,64.09,4300.0,37.427,37.5146,37.4153,37.427,4300.0
2011-12-15 09:45:00,64.09,64.24,64.08,64.24,4700.0,37.427,37.5146,37.4212,37.5146,4700.0
2011-12-15 09:50:00,64.24,64.24,64.05,64.12,3700.0,37.5146,37.5146,37.4037,37.4445,3700.0
2011-12-15 09:55:00,64.13,64.16,64.0,64.01,4800.0,37.4504,37.4679,37.3745,37.3803,4800.0
2011-12-15 10:00:00,64.09,64.14,64.0,64.0,7400.0,37.427,37.4562,37.3745,37.3745,7400.0
2011-12-15 10:05:00,64.01,64.08,63.98,64.07,4500.0,37.3803,37.4212,37.3628,37.4153,4500.0
2011-12-15 10:10:00,64.04,64.13,64.0,64.1,6400.0,37.3978,37.4504,37.3745,37.4329,6400.0
2011-12-15 10:15:00,64.12,64.13,64.02,64.03,5100.0,37.4445,37.4504,37.3861,37.392,5100.0
2011-12-15 10:20:00,64.04,64.2,64.01,64.12,11600.0,37.3978,37.4912,37.3803,37.4445,11600.0
2011-12-15 10:25:00,64.15,64.21,64.15,64.16,3300.0,37.462,37.4971,37.462,37.4679,3300.0
2011-12-15 10:30:00,64.16,64.19,64.11,64.12,6500.0,37.4679,37.4854,37.4387,37.4445,6500.0
2011-12-15 10:35:00,64.14,64.16,63.95,63.98,5200.0,37.4562,37.4679,37.3453,37.3628,5200.0
2011-12-15 10:40:00,63.98,64.09,63.95,64.08,7900.0,37.3628,37.427,37.3453,37.4212,7900.0
2011-12-15 10:45:00,64.09,64.18,64.08,64.18,7400.0,37.427,37.4796,37.4212,37.4796,7400.0
2011-12-15 10:50:00,64.17,64.22,64.17,64.19,3500.0,37.4737,37.5029,37.4737,37.4854,3500.0
2011-12-15 10:55:00,64.22,64.23,64.16,64.17,7400.0,37.5029,37.5088,37.4679,37.4737,7400.0
2011-12-15 11:00:00,64.17,64.26,64.17,64.22,6600.0,37.4737,37.5263,37.4737,37.5029,6600.0
2011-12-15 11:05:00,64.22,64.23,64.14,64.14,10300.0,37.5029,37.5088,37.4562,37.4562,10300.0
2011-12-15 11:10:00,64.14,64.17,64.11,64.11,8300.0,37.4562,37.4737,37.4387,37.4387,8300.0
2011-12-15 11:15:00,64.12,64.15,64.11,64.15,4500.0,37.4445,37.462,37.4387,37.462,4500.0
2011-12-15 11:20:00,64.14,64.17,64.13,64.13,4600.0,37.4562,37.4737,37.4504,37.4504,4600.0
2011-12-15 11:25:00,64.13,64.36,64.13,64.32,5300.0,37.4504,37.5847,37.4504,37.5613,5300.0
2011-12-15 11:30:00,64.32,64.33,64.26,64.27,2600.0,37.5613,37.5672,37.5263,37.5321,2600.0
2011-12-15 11:35:00,64.25,64.31,64.25,64.31,2900.0,37.5204,37.5555,37.5204,37.5555,2900.0
2011-12-15 11:40:00,64.31,64.36,64.28,64.3,5300.0,37.5555,37.5847,37.538,37.5496,5300.0
2011-12-15 11:45:00,64.3,64.36,64.28,64.32,4100.0,37.5496,37.5847,37.538,37.5613,4100.0
2011-12-15 11:50:00,64.31,64.36,64.26,64.34,12200.0,37.5555,37.5847,37.5263,37.573,12200.0
2011-12-15 11:55:00,64.34,64.4,64.32,64.39,4600.0,37.573,37.608,37.5613,37.6022,4600.0
2011-12-15 12:00:00,64.42,64.44,64.35,64.36,5100.0,37.6197,37.6314,37.5788,37.5847,5100.0
2011-12-15 12:05:00,64.38,64.6,64.34,64.6,17200.0,37.5964,37.7248,37.573,37.7248,17200.0
2011-12-15 12:10:00,64.6,64.68,64.57,64.68,12200.0,37.7248,37.7716,37.7073,37.7716,12200.0
2011-12-15 12:15:00,64.68,64.69,64.63,64.64,3900.0,37.7716,37.7774,37.7424,37.7482,3900.0
2011-12-15 12:20:00,64.66,64.81,64.66,64.7,6400.0,37.7599,37.8475,37.7599,37.7832,6400.0
2011-12-15 12:25:00,64.72,64.79,64.71,64.75,6200.0,37.7949,37.8358,37.7891,37.8124,6200.0
2011-12-15 12:30:00,64.75,64.77,64.72,64.75,3000.0,37.8124,37.8241,37.7949,37.8124,3000.0
2011-12-15 12:35:00,64.76,64.76,64.74,64.76,2000.0,37.8183,37.8183,37.8066,37.8183,2000.0
2011-12-15 12:40:00,64.76,64.77,64.72,64.72,3600.0,37.8183,37.8241,37.7949,37.7949,3600.0
2011-12-15 12:45:00,64.72,64.73,64.68,64.68,5400.0,37.7949,37.8008,37.7716,37.7716,5400.0
2011-12-15 12:50:00,64.67,64.67,64.58,64.59,10200.0,37.7657,37.7657,37.7132,37.719,10200.0
2011-12-15 12:55:00,64.59,64.59,64.53,64.56,2200.0,37.719,37.719,37.684,37.7015,2200.0
2011-12-15 13:00:00,64.56,64.56,64.53,64.53,1900.0,37.7015,37.7015,37.684,37.684,1900.0
2011-12-15 13:05:00,64.53,64.59,64.53,64.56,3700.0,37.684,37.719,37.684,37.7015,3700.0
2011-12-15 13:10:00,64.58,64.58,64.45,64.46,4800.0,37.7132,37.7132,37.6372,37.6431,4800.0
2011-12-15 13:15:00,64.49,64.52,64.47,64.52,4900.0,37.6606,37.6781,37.6489,37.6781,4900.0
2011-12-15 13:20:00,64.52,64.52,64.45,64.51,4000.0,37.6781,37.6781,37.6372,37.6723,4000.0
2011-12-15 13:25:00,64.53,64.53,64.49,64.49,2600.0,37.684,37.684,37.6606,37.6606,2600.0
2011-12-15 13:30:00,64.49,64.52,64.41,64.45,8700.0,37.6606,37.6781,37.6139,37.6372,8700.0
2011-12-15 13:35:00,64.46,64.5,64.46,64.48,4200.0,37.6431,37.6664,37.6431,37.6548,4200.0
2011-12-15 13:40:00,64.47,64.67,64.46,64.62,13500.0,37.6489,37.7657,37.6431,37.7365,13500.0
2011-12-15 13:45:00,64.61,64.67,64.58,64.67,6300.0,37.7307,37.7657,37.7132,37.7657,6300.0
2011-12-15 13:50:00,64.66,64.76,64.65,64.73,6300.0,37.7599,37.8183,37.754,37.8008,6300.0
2011-12-15 13:55:00,64.73,64.74,64.67,64.7,4100.0,37.8008,37.8066,37.7657,37.7832,4100.0
2011-12-15 14:00:00,64.67,64.77,64.67,64.75,5900.0,37.7657,37.8241,37.7657,37.8124,5900.0
2011-12-15 14:05:00,64.74,64.74,64.67,64.69,5400.0,37.8066,37.8066,37.7657,37.7774,5400.0
2011-12-15 14:10:00,64.7,64.76,64.66,64.7,4300.0,37.7832,37.8183,37.7599,37.7832,4300.0
2011-12-15 14:15:00,64.72,64.81,64.72,64.79,5100.0,37.7949,37.8475,37.7949,37.8358,5100.0
2011-12-15 14:20:00,64.81,64.85,64.75,64.84,12500.0,37.8475,37.8708,37.8124,37.865,12500.0
2011-12-15 14:25:00,64.84,64.86,64.82,64.86,7400.0,37.865,37.8767,37.8533,37.8767,7400.0
2011-12-15 14:30:00,64.85,64.88,64.83,64.86,7200.0,37.8708,37.8884,37.8592,37.8767,7200.0
2011-12-15 14:35:00,64.84,64.86,64.8,64.86,3900.0,37.865,37.8767,37.8416,37.8767,3900.0
2011-12-15 14:40:00,64.85,64.85,64.76,64.78,3700.0,37.8708,37.8708,37.8183,37.83,3700.0
2011-12-15 14:45:00,64.78,64.8,64.68,64.68,19100.0,37.83,37.8416,37.7716,37.7716,19100.0
2011-12-15 14:50:00,64.68,64.69,64.57,64.6,13100.0,37.7716,37.7774,37.7073,37.7248,13100.0
2011-12-15 14:55:00,64.59,64.6,64.54,64.59,8800.0,37.719,37.7248,37.6898,37.719,8800.0
2011-12-15 15:00:00,64.58,64.59,64.55,64.57,10400.0,37.7132,37.719,37.6956,37.7073,10400.0
2011-12-15 15:05:00,64.58,64.6,64.56,64.59,7900.0,37.7132,37.7248,37.7015,37.719,7900.0
2011-12-15 15:10:00,64.59,64.6,64.56,64.58,15400.0,37.719,37.7248,37.7015,37.7132,15400.0
2011-12-15 15:15:00,64.58,64.61,64.56,64.6,21700.0,37.7132,37.7307,37.7015,37.7248,21700.0
2011-12-15 15:20:00,64.59,64.61,64.52,64.53,45900.0,37.719,37.7307,37.6781,37.684,45900.0
2011-12-15 15:25:00,64.53,64.57,64.48,64.5,16100.0,37.684,37.7073,37.6548,37.6664,16100.0
2011-12-15 15:30:00,64.51,64.57,64.48,64.48,32700.0,37.6723,37.7073,37.6548,37.6548,32700.0
2011-12-15 15:35:00,64.5,64.51,64.38,64.42,37200.0,37.6664,37.6723,37.5964,37.6197,37200.0
2011-12-15 15:40:00,64.42,64.43,64.37,64.4,21900.0,37.6197,37.6256,37.5905,37.608,21900.0
2011-12-15 15:45:00,64.37,64.38,64.27,64.31,44200.0,37.5905,37.5964,37.5321,37.5555,44200.0
2011-12-15 15:50:00,64.31,64.31,64.12,64.13,117300.0,37.5555,37.5555,37.4445,37.4504,117300.0
2011-12-15 15:55:00,64.12,64.25,64.12,64.2,89700.0,37.4445,37.5204,37.4445,37.4912,89700.0
2011-12-16 09:30:00,64.51,64.86,64.46,64.74,20900.0,37.6723,37.8767,37.6431,37.8066,20900.0
2011-12-16 09:35:00,64.86,64.86,64.57,64.67,7900.0,37.8767,37.8767,37.7073,37.7657,7900.0
2011-12-16 09:40:00,64.7,64.72,64.62,64.72,21000.0,37.7832,37.7949,37.7365,37.7949,21000.0
2011-12-16 09:45:00,64.72,64.87,64.67,64.68,24000.0,37.7949,37.8825,37.7657,37.7716,24000.0
2011-12-16 09:50:00,64.74,64.97,64.67,64.92,76400.0,37.8066,37.9409,37.7657,37.9117,76400.0
2011-12-16 09:55:00,64.95,65.16,64.9,65.14,26900.0,37.9292,38.0519,37.9,38.0402,26900.0
2011-12-16 10:00:00,65.13,65.17,65.02,65.08,6700.0,38.0343,38.0577,37.9701,38.0051,6700.0
2011-12-16 10:05:00,65.06,65.14,64.9,64.98,15600.0,37.9935,38.0402,37.9,37.9467,15600.0
2011-12-16 10:10:00,64.94,65.01,64.9,64.99,12500.0,37.9234,37.9643,37.9,37.9526,12500.0
2011-12-16 10:15:00,65.01,65.06,64.97,65.02,44600.0,37.9643,37.9935,37.9409,37.9701,44600.0
2011-12-16 10:20:00,65.03,65.04,64.98,65.0,4300.0,37.9759,37.9818,37.9467,37.9584,4300.0
2011-12-16 10:25:00,64.98,64.98,64.79,64.84,6500.0,37.9467,37.9467,37.8358,37.865,6500.0
2011-12-16 10:30:00,64.84,64.93,64.84,64.87,6000.0,37.865,37.9176,37.865,37.8825,6000.0
2011-12-16 10:35:00,64.87,64.94,64.87,64.94,3300.0,37.8825,37.9234,37.8825,37.9234,3300.0
2011-12-16 10:40:00,64.94,64.94,64.89,64.89,4100.0,37.9234,37.9234,37.8942,37.8942,4100.0
2011-12-16 10:45:00,64.89,65.01,64.87,65.0,20200.0,37.8942,37.9643,37.8825,37.9584,20200.0
2011-12-16 10:50:00,65.01,65.01,64.96,64.99,14300.0,37.9643,37.9643,37.9351,37.9526,14300.0
2011-12-16 10:55:00,64.98,65.01,64.98,65.0,11500.0,37.9467,37.9643,37.9467,37.9584,11500.0
2011-12-16 11:00:00,65.01,65.01,64.89,64.99,7700.0,37.9643,37.9643,37.8942,37.9526,7700.0
2011-12-16 11:05:00,64.98,65.0,64.87,64.87,2500.0,37.9467,37.9584,37.8825,37.8825,2500.0
2011-12-16 11:10:00,64.89,64.94,64.87,64.91,3400.0,37.8942,37.9234,37.8825,37.9059,3400.0
2011-12-16 11:15:00,64.91,64.95,64.9,64.95,1700.0,37.9059,37.9292,37.9,37.9292,1700.0
2011-12-16 11:20:00,64.95,64.97,64.95,64.95,2400.0,37.9292,37.9409,37.9292,37.9292,2400.0
2011-12-16 11:25:00,64.94,64.96,64.92,64.93,2100.0,37.9234,37.9351,37.9117,37.9176,2100.0
2011-12-16 11:30:00,64.93,64.93,64.88,64.88,2900.0,37.9176,37.9176,37.8884,37.8884,2900.0
2011-12-16 11:35:00,64.89,64.89,64.84,64.89,4500.0,37.8942,37.8942,37.865,37.8942,4500.0
2011-12-16 11:40:00,64.89,64.9,64.87,64.89,1900.0,37.8942,37.9,37.8825,37.8942,1900.0
2011-12-16 11:45:00,64.89,64.89,64.84,64.84,4800.0,37.8942,37.8942,37.865,37.865,4800.0
2011-12-16 11:50:00,64.85,64.87,64.81,64.87,7800.0,37.8708,37.8825,37.8475,37.8825,7800.0
2011-12-16 11:55:00,64.87,64.89,64.77,64.8,4000.0,37.8825,37.8942,37.8241,37.8416,4000.0
2011-12-16 12:00:00,64.77,64.81,64.68,64.76,7500.0,37.8241,37.8475,37.7716,37.8183,7500.0
2011-12-16 12:05:00,64.77,64.79,64.69,64.69,8800.0,37.8241,37.8358,37.7774,37.7774,8800.0
2011-12-16 12:10:00,64.68,64.7,64.62,64.63,23500.0,37.7716,37.7832,37.7365,37.7424,23500.0
2011-12-16 12:15:00,64.62,64.67,64.62,64.63,5200.0,37.7365,37.7657,37.7365,37.7424,5200.0
2011-12-16 12:20:00,64.63,64.65,64.59,64.59,10900.0,37.7424,37.754,37.719,37.719,10900.0
2011-12-16 12:25:00,64.58,64.58,64.5,64.52,5800.0,37.7132,37.7132,37.6664,37.6781,5800.0
2011-12-16 12:30:00,64.5,64.54,64.4,64.49,8700.0,37.6664,37.6898,37.608,37.6606,8700.0
2011-12-16 12:35:00,64.48,64.48,64.34,64.41,6800.0,37.6548,37.6548,37.573,37.6139,6800.0
2011-12-16 12:40:00,64.4,64.5,64.4,64.45,4100.0,37.608,37.6664,37.608,37.6372,4100.0
2011-12-16 12:45:00,64.41,64.47,64.41,64.45,4900.0,37.6139,37.6489,37.6139,37.6372,4900.0
2011-12-16 12:50:00,64.45,64.46,64.36,64.42,4800.0,37.6372,37.6431,37.5847,37.6197,4800.0
2011-12-16 12:55:00,64.41,64.48,64.4,64.46,23800.0,37.6139,37.6548,37.608,37.6431,23800.0
2011-12-16 13:00:00,64.46,64.64,64.46,64.63,7100.0,37.6431,37.7482,37.6431,37.7424,7100.0
2011-12-16 13:05:00,64.62,64.67,64.62,64.67,3200.0,37.7365,37.7657,37.7365,37.7657,3200.0
2011-12-16 13:10:00,64.68,64.75,64.68,64.75,3600.0,37.7716,37.8124,37.7716,37.8124,3600.0
2011-12-16 13:15:00,64.74,64.77,64.71,64.77,5000.0,37.8066,37.8241,37.7891,37.8241,5000.0
2011-12-16 13:20:00,64.78,64.79,64.74,64.74,7700.0,37.83,37.8358,37.8066,37.8066,7700.0
2011-12-16 13:25:00,64.72,64.74,64.58,64.6,19700.0,37.7949,37.8066,37.7132,37.7248,19700.0
2011-12-16 13:30:00,64.62,64.67,64.51,64.67,13300.0,37.7365,37.7657,37.6723,37.7657,13300.0
2011-12-16 13:35:00,64.66,64.71,64.65,64.69,5700.0,37.7599,37.7891,37.754,37.7774,5700.0
2011-12-16 13:40:00,64.68,64.68,64.6,64.6,3800.0,37.7716,37.7716,37.7248,37.7248,3800.0
2011-12-16 13:45:00,64.59,64.62,64.59,64.62,6400.0,37.719,37.7365,37.719,37.7365,6400.0
2011-12-16 13:50:00,64.62,64.62,64.59,64.61,5600.0,37.7365,37.7365,37.719,37.7307,5600.0
2011-12-16 13:55:00,64.6,64.62,64.54,64.62,11300.0,37.7248,37.7365,37.6898,37.7365,11300.0
2011-12-16 14:00:00,64.61,64.62,64.52,64.56,8400.0,37.7307,37.7365,37.6781,37.7015,8400.0
2011-12-16 14:05:00,64.58,64.62,64.57,64.6,4200.0,37.7132,37.7365,37.7073,37.7248,4200.0
2011-12-16 14:10:00,64.57,64.62,64.55,64.62,6300.0,37.7073,37.7365,37.6956,37.7365,6300.0
2011-12-16 14:15:00,64.61,64.62,64.58,64.61,5700.0,37.7307,37.7365,37.7132,37.7307,5700.0
2011-12-16 14:20:00,64.61,64.62,64.56,64.56,4800.0,37.7307,37.7365,37.7015,37.7015,4800.0
2011-12-16 14:25:00,64.58,64.61,64.56,64.57,4100.0,37.7132,37.7307,37.7015,37.7073,4100.0
2011-12-16 14:30:00,64.57,64.61,64.57,64.6,7200.0,37.7073,37.7307,37.7073,37.7248,7200.0
2011-12-16 14:35:00,64.61,64.61,64.57,64.61,13500.0,37.7307,37.7307,37.7073,37.7307,13500.0
2011-12-16 14:40:00,64.62,64.68,64.62,64.66,10000.0,37.7365,37.7716,37.7365,37.7599,10000.0
2011-12-16 14:45:00,64.66,64.77,64.66,64.74,12000.0,37.7599,37.8241,37.7599,37.8066,12000.0
2011-12-16 14:50:00,64.75,64.76,64.72,64.73,3900.0,37.8124,37.8183,37.7949,37.8008,3900.0
2011-12-16 14:55:00,64.73,64.75,64.7,64.7,5600.0,37.8008,37.8124,37.7832,37.7832,5600.0
2011-12-16 15:00:00,64.71,64.77,64.71,64.77,6700.0,37.7891,37.8241,37.7891,37.8241,6700.0
2011-12-16 15:05:00,64.77,64.77,64.73,64.75,11300.0,37.8241,37.8241,37.8008,37.8124,11300.0
2011-12-16 15:10:00,64.77,64.78,64.72,64.75,30100.0,37.8241,37.83,37.7949,37.8124,30100.0
2011-12-16 15:15:00,64.75,64.78,64.7,64.78,16200.0,37.8124,37.83,37.7832,37.83,16200.0
2011-12-16 15:20:00,64.78,64.8,64.71,64.74,22200.0,37.83,37.8416,37.7891,37.8066,22200.0
2011-12-16 15:25:00,64.72,64.83,64.72,64.78,26300.0,37.7949,37.8592,37.7949,37.83,26300.0
2011-12-16 15:30:00,64.78,64.87,64.78,64.82,19400.0,37.83,37.8825,37.83,37.8533,19400.0
2011-12-16 15:35:00,64.83,64.86,64.79,64.81,20000.0,37.8592,37.8767,37.8358,37.8475,20000.0
2011-12-16 15:40:00,64.8,64.87,64.77,64.85,32000.0,37.8416,37.8825,37.8241,37.8708,32000.0
2011-12-16 15:45:00,64.85,65.18,64.84,65.15,92400.0,37.8708,38.0635,37.865,38.046,92400.0
2011-12-16 15:50:00,65.16,65.27,65.09,65.17,49300.0,38.0519,38.1161,38.011,38.0577,49300.0
2011-12-16 15:55:00,65.18,65.68,65.18,65.51,276400.0,38.0635,38.3555,38.0635,38.2563,276400.0
2011-12-19 09:30:00,65.51,65.56,65.19,65.19,8800.0,38.2563,38.2855,38.0694,38.0694,8800.0
2011-12-19 09:35:00,65.19,65.36,65.1,65.36,4200.0,38.0694,38.1687,38.0168,38.1687,4200.0
2011-12-19 09:40:00,65.36,65.37,65.26,65.37,3800.0,38.1687,38.1745,38.1103,38.1745,3800.0
2011-12-19 09:45:00,65.41,65.44,65.31,65.36,7100.0,38.1979,38.2154,38.1395,38.1687,7100.0
2011-12-19 09:50:00,65.37,65.38,65.35,65.36,800.0,38.1745,38.1803,38.1628,38.1687,800.0
2011-12-19 09:55:00,65.35,65.35,65.14,65.35,6700.0,38.1628,38.1628,38.0402,38.1628,6700.0
2011-12-19 10:00:00,65.33,65.42,65.27,65.31,9300.0,38.1511,38.2037,38.1161,38.1395,9300.0
2011-12-19 10:05:00,65.31,65.42,65.31,65.38,8400.0,38.1395,38.2037,38.1395,38.1803,8400.0
2011-12-19 10:10:00,65.35,65.41,65.34,65.41,3600.0,38.1628,38.1979,38.157,38.1979,3600.0
2011-12-19 10:15:00,65.39,65.44,65.35,65.35,4900.0,38.1862,38.2154,38.1628,38.1628,4900.0
2011-12-19 10:20:00,65.36,65.37,65.33,65.33,5100.0,38.1687,38.1745,38.1511,38.1511,5100.0
2011-12-19 10:25:00,65.33,65.38,65.33,65.38,6300.0,38.1511,38.1803,38.1511,38.1803,6300.0
2011-12-19 10:30:00,65.39,65.5,65.39,65.42,7900.0,38.1862,38.2504,38.1862,38.2037,7900.0
2011-12-19 10:35:00,65.42,65.59,65.36,65.59,6100.0,38.2037,38.303,38.1687,38.303,6100.0
2011-12-19 10:40:00,65.56,65.58,65.55,65.57,6300.0,38.2855,38.2971,38.2796,38.2913,6300.0
2011-12-19 10:45:00,65.56,65.56,65.4,65.4,15400.0,38.2855,38.2855,38.192,38.192,15400.0
2011-12-19 10:50:00,65.38,65.39,65.34,65.38,5000.0,38.1803,38.1862,38.157,38.1803,5000.0
2011-12-19 10:55:00,65.38,65.39,65.34,65.35,3500.0,38.1803,38.1862,38.157,38.1628,3500.0
2011-12-19 11:00:00,65.34,65.42,65.34,65.37,11500.0,38.157,38.2037,38.157,38.1745,11500.0
2011-12-19 11:05:00,65.39,65.4,65.34,65.38,31800.0,38.1862,38.192,38.157,38.1803,31800.0
2011-12-19 11:10:00,65.39,65.39,65.35,65.36,3000.0,38.1862,38.1862,38.1628,38.1687,3000.0
2011-12-19 11:15:00,65.36,65.37,65.35,65.36,3500.0,38.1687,38.1745,38.1628,38.1687,3500.0
2011-12-19 11:20:00,65.35,65.8,65.35,65.8,16700.0,38.1628,38.4256,38.1628,38.4256,16700.0
2011-12-19 11:25:00,65.78,66.04,65.78,65.93,23700.0,38.4139,38.5658,38.4139,38.5015,23700.0
2011-12-19 11:30:00,65.94,65.96,65.72,65.74,7900.0,38.5074,38.519,38.3789,38.3906,7900.0
2011-12-19 11:35:00,65.72,65.77,65.67,65.73,11000.0,38.3789,38.4081,38.3497,38.3847,11000.0
2011-12-19 11:40:00,65.73,65.73,65.65,65.66,4700.0,38.3847,38.3847,38.338,38.3439,4700.0
2011-12-19 11:45:00,65.65,65.65,65.38,65.44,5200.0,38.338,38.338,38.1803,38.2154,5200.0
2011-12-19 11:50:00,65.4,65.54,65.39,65.54,3900.0,38.192,38.2738,38.1862,38.2738,3900.0
2011-12-19 11:55:00,65.52,65.59,65.52,65.55,3700.0,38.2621,38.303,38.2621,38.2796,3700.0
2011-12-19 12:00:00,65.53,65.61,65.48,65.51,5200.0,38.2679,38.3147,38.2387,38.2563,5200.0
2011-12-19 12:05:00,65.52,65.52,65.4,65.5,4500.0,38.2621,38.2621,38.192,38.2504,4500.0
2011-12-19 12:10:00,65.48,65.49,65.37,65.37,4400.0,38.2387,38.2446,38.1745,38.1745,4400.0
2011-12-19 12:15:00,65.36,65.52,65.36,65.52,11900.0,38.1687,38.2621,38.1687,38.2621,11900.0
2011-12-19 12:20:00,65.53,65.65,65.53,65.59,6200.0,38.2679,38.338,38.2679,38.303,6200.0
2011-12-19 12:25:00,65.58,65.6,65.52,65.53,2000.0,38.2971,38.3088,38.2621,38.2679,2000.0
2011-12-19 12:30:00,65.52,65.67,65.48,65.61,12200.0,38.2621,38.3497,38.2387,38.3147,12200.0
2011-12-19 12:35:00,65.62,65.63,65.56,65.6,4100.0,38.3205,38.3263,38.2855,38.3088,4100.0
2011-12-19 12:40:00,65.58,65.69,65.58,65.69,4400.0,38.2971,38.3614,38.2971,38.3614,4400.0
2011-12-19 12:45:00,65.71,65.76,65.69,65.76,3400.0,38.3731,38.4022,38.3614,38.4022,3400.0
2011-12-19 12:50:00,65.76,65.76,65.69,65.71,2900.0,38.4022,38.4022,38.3614,38.3731,2900.0
2011-12-19 12:55:00,65.68,65.82,65.68,65.81,6900.0,38.3555,38.4373,38.3555,38.4314,6900.0
2011-12-19 13:00:00,65.82,65.82,65.73,65.79,3600.0,38.4373,38.4373,38.3847,38.4198,3600.0
2011-12-19 13:05:00,65.78,65.81,65.77,65.81,5100.0,38.4139,38.4314,38.4081,38.4314,5100.0
2011-12-19 13:10:00,65.81,65.81,65.75,65.78,6100.0,38.4314,38.4314,38.3964,38.4139,6100.0
2011-12-19 13:15:00,65.79,65.83,65.78,65.8,10100.0,38.4198,38.4431,38.4139,38.4256,10100.0
2011-12-19 13:20:00,65.8,65.92,65.79,65.91,10600.0,38.4256,38.4957,38.4198,38.4898,10600.0
2011-12-19 13:25:00,65.91,65.91,65.87,65.9,5200.0,38.4898,38.4898,38.4665,38.484,5200.0
2011-12-19 13:30:00,65.87,65.93,65.82,65.82,4800.0,38.4665,38.5015,38.4373,38.4373,4800.0
2011-12-19 13:35:00,65.84,65.92,65.84,65.89,4600.0,38.449,38.4957,38.449,38.4782,4600.0
2011-12-19 13:40:00,65.91,65.92,65.87,65.87,2700.0,38.4898,38.4957,38.4665,38.4665,2700.0
2011-12-19 13:45:00,65.87,65.97,65.84,65.96,12800.0,38.4665,38.5249,38.449,38.519,12800.0
2011-12-19 13:50:00,65.98,66.15,65.98,66.13,20300.0,38.5307,38.63,38.5307,38.6183,20300.0
2011-12-19 13:55:00,66.12,66.13,66.04,66.07,4600.0,38.6125,38.6183,38.5658,38.5833,4600.0
2011-12-19 14:00:00,66.07,66.07,65.97,65.99,3000.0,38.5833,38.5833,38.5249,38.5366,3000.0
2011-12-19 14:05:00,66.0,66.07,66.0,66.06,5900.0,38.5424,38.5833,38.5424,38.5774,5900.0
2011-12-19 14:10:00,66.06,66.09,66.0,66.0,8400.0,38.5774,38.595,38.5424,38.5424,8400.0
2011-12-19 14:15:00,66.01,66.05,66.0,66.01,6700.0,38.5482,38.5716,38.5424,38.5482,6700.0
2011-12-19 14:20:00,66.01,66.09,66.0,66.03,9700.0,38.5482,38.595,38.5424,38.5599,9700.0
2011-12-19 14:25:00,66.05,66.09,66.03,66.07,6600.0,38.5716,38.595,38.5599,38.5833,6600.0
2011-12-19 14:30:00,66.06,66.07,66.04,66.06,3800.0,38.5774,38.5833,38.5658,38.5774,3800.0
2011-12-19 14:35:00,66.05,66.06,66.02,66.04,8500.0,38.5716,38.5774,38.5541,38.5658,8500.0
2011-12-19 14:40:00,66.05,66.06,66.0,66.04,20500.0,38.5716,38.5774,38.5424,38.5658,20500.0
2011-12-19 14:45:00,66.05,66.08,66.02,66.02,8000.0,38.5716,38.5891,38.5541,38.5541,8000.0
2011-12-19 14:50:00,66.02,66.03,65.94,65.95,22500.0,38.5541,38.5599,38.5074,38.5132,22500.0
2011-12-19 14:55:00,65.95,66.01,65.94,65.97,17300.0,38.5132,38.5482,38.5074,38.5249,17300.0
2011-12-19 15:00:00,65.98,66.02,65.75,65.76,20400.0,38.5307,38.5541,38.3964,38.4022,20400.0
2011-12-19 15:05:00,65.75,65.82,65.52,65.57,26900.0,38.3964,38.4373,38.2621,38.2913,26900.0
2011-12-19 15:10:00,65.56,65.64,65.55,65.61,21000.0,38.2855,38.3322,38.2796,38.3147,21000.0
2011-12-19 15:15:00,65.6,65.7,65.57,65.7,11200.0,38.3088,38.3672,38.2913,38.3672,11200.0
2011-12-19 15:20:00,65.69,65.7,65.54,65.62,16100.0,38.3614,38.3672,38.2738,38.3205,16100.0
2011-12-19 15:25:00,65.62,65.63,65.59,65.6,18500.0,38.3205,38.3263,38.303,38.3088,18500.0
2011-12-19 15:30:00,65.6,65.67,65.59,65.6,28000.0,38.3088,38.3497,38.303,38.3088,28000.0
2011-12-19 15:35:00,65.6,65.69,65.59,65.61,25300.0,38.3088,38.3614,38.303,38.3147,25300.0
2011-12-19 15:40:00,65.61,65.72,65.57,65.61,29500.0,38.3147,38.3789,38.2913,38.3147,29500.0
2011-12-19 15:45:00,65.61,65.62,65.43,65.46,38200.0,38.3147,38.3205,38.2095,38.2271,38200.0
2011-12-19 15:50:00,65.46,65.62,65.35,65.45,25600.0,38.2271,38.3205,38.1628,38.2212,25600.0
2011-12-19 15:55:00,65.44,65.49,65.37,65.48,35000.0,38.2154,38.2446,38.1745,38.2387,35000.0
2011-12-20 09:30:00,66.2,66.22,66.01,66.06,8700.0,38.6592,38.6709,38.5482,38.5774,8700.0
2011-12-20 09:35:00,66.07,66.13,65.95,66.04,9000.0,38.5833,38.6183,38.5132,38.5658,9000.0
2011-12-20 09:40:00,66.09,66.3,66.06,66.2,64000.0,38.595,38.7176,38.5774,38.6592,64000.0
2011-12-20 09:45:00,66.2,66.24,66.08,66.18,23000.0,38.6592,38.6826,38.5891,38.6475,23000.0
2011-12-20 09:50:00,66.18,66.19,66.01,66.01,5600.0,38.6475,38.6534,38.5482,38.5482,5600.0
2011-12-20 09:55:00,66.02,66.09,66.02,66.09,3800.0,38.5541,38.595,38.5541,38.595,3800.0
2011-12-20 10:00:00,66.1,66.16,66.08,66.14,4500.0,38.6008,38.6358,38.5891,38.6242,4500.0
2011-12-20 10:05:00,66.16,66.2,66.14,66.17,20200.0,38.6358,38.6592,38.6242,38.6417,20200.0
2011-12-20 10:10:00,66.18,66.2,66.08,66.1,21300.0,38.6475,38.6592,38.5891,38.6008,21300.0
2011-12-20 10:15:00,66.11,66.15,66.11,66.12,4200.0,38.6066,38.63,38.6066,38.6125,4200.0
2011-12-20 10:20:00,66.11,66.11,66.05,66.1,3800.0,38.6066,38.6066,38.5716,38.6008,3800.0
2011-12-20 10:25:00,66.13,66.18,66.12,66.15,15800.0,38.6183,38.6475,38.6125,38.63,15800.0
2011-12-20 10:30:00,66.13,66.2,66.12,66.18,6100.0,38.6183,38.6592,38.6125,38.6475,6100.0
2011-12-20 10:35:00,66.18,66.2,66.15,66.16,4400.0,38.6475,38.6592,38.63,38.6358,4400.0
2011-12-20 10:40:00,66.17,66.2,66.17,66.2,5400.0,38.6417,38.6592,38.6417,38.6592,5400.0
2011-12-20 10:45:00,66.18,66.2,66.18,66.18,800.0,38.6475,38.6592,38.6475,38.6475,800.0
2011-12-20 10:50:00,66.2,66.21,66.16,66.17,12500.0,38.6592,38.665,38.6358,38.6417,12500.0
2011-12-20 10:55:00,66.17,66.2,66.17,66.18,4800.0,38.6417,38.6592,38.6417,38.6475,4800.0
2011-12-20 11:00:00,66.2,66.26,66.2,66.21,15600.0,38.6592,38.6942,38.6592,38.665,15600.0
2011-12-20 11:05:00,66.2,66.21,66.17,66.18,11000.0,38.6592,38.665,38.6417,38.6475,11000.0
2011-12-20 11:10:00,66.18,66.18,66.14,66.14,6100.0,38.6475,38.6475,38.6242,38.6242,6100.0
2011-12-20 11:15:00,66.15,66.17,66.14,66.17,4700.0,38.63,38.6417,38.6242,38.6417,4700.0
2011-12-20 11:20:00,66.17,66.17,66.1,66.1,10400.0,38.6417,38.6417,38.6008,38.6008,10400.0
2011-12-20 11:25:00,66.11,66.13,66.0,66.0,7700.0,38.6066,38.6183,38.5424,38.5424,7700.0
2011-12-20 11:30:00,66.0,66.0,65.92,65.94,9100.0,38.5424,38.5424,38.4957,38.5074,9100.0
2011-12-20 11:35:00,65.96,65.97,65.91,65.91,7100.0,38.519,38.5249,38.4898,38.4898,7100.0
2011-12-20 11:40:00,65.91,65.91,65.84,65.84,11900.0,38.4898,38.4898,38.449,38.449,11900.0
2011-12-20 11:45:00,65.84,65.98,65.84,65.98,8300.0,38.449,38.5307,38.449,38.5307,8300.0
2011-12-20 11:50:00,65.99,66.02,65.91,65.96,9000.0,38.5366,38.5541,38.4898,38.519,9000.0
2011-12-20 11:55:00,65.98,66.02,65.98,66.02,2800.0,38.5307,38.5541,38.5307,38.5541,2800.0
2011-12-20 12:00:00,66.01,66.03,66.0,66.03,2400.0,38.5482,38.5599,38.5424,38.5599,2400.0
2011-12-20 12:05:00,66.03,66.09,66.03,66.06,5100.0,38.5599,38.595,38.5599,38.5774,5100.0
2011-12-20 12:10:00,66.06,66.08,66.06,66.08,3600.0,38.5774,38.5891,38.5774,38.5891,3600.0
2011-12-20 12:15:00,66.08,66.13,66.08,66.12,4800.0,38.5891,38.6183,38.5891,38.6125,4800.0
2011-12-20 12:20:00,66.11,66.18,66.11,66.16,8200.0,38.6066,38.6475,38.6066,38.6358,8200.0
2011-12-20 12:25:00,66.15,66.17,66.15,66.17,8200.0,38.63,38.6417,38.63,38.6417,8200.0
2011-12-20 12:30:00,66.17,66.21,66.17,66.21,6400.0,38.6417,38.665,38.6417,38.665,6400.0
2011-12-20 12:35:00,66.22,66.23,66.21,66.23,2300.0,38.6709,38.6767,38.665,38.6767,2300.0
2011-12-20 12:40:00,66.24,66.24,66.21,66.21,5000.0,38.6826,38.6826,38.665,38.665,5000.0
2011-12-20 12:45:00,66.21,66.22,66.21,66.22,1500.0,38.665,38.6709,38.665,38.6709,1500.0
2011-12-20 12:50:00,66.22,66.22,66.17,66.17,14400.0,38.6709,38.6709,38.6417,38.6417,14400.0
2011-12-20 12:55:00,66.17,66.19,66.16,66.17,10300.0,38.6417,38.6534,38.6358,38.6417,10300.0
2011-12-20 13:00:00,66.16,66.18,66.1,66.1,11600.0,38.6358,38.6475,38.6008,38.6008,11600.0
2011-12-20 13:05:00,66.11,66.13,66.05,66.13,10500.0,38.6066,38.6183,38.5716,38.6183,10500.0
2011-12-20 13:10:00,66.12,66.17,66.1,66.12,5100.0,38.6125,38.6417,38.6008,38.6125,5100.0
2011-12-20 13:15:00,66.13,66.14,66.09,66.13,5900.0,38.6183,38.6242,38.595,38.6183,5900.0
2011-12-20 13:20:00,66.14,66.17,66.13,66.17,5800.0,38.6242,38.6417,38.6183,38.6417,5800.0
2011-12-20 13:25:00,66.18,66.24,66.18,66.22,3400.0,38.6475,38.6826,38.6475,38.6709,3400.0
2011-12-20 13:30:00,66.23,66.28,66.22,66.28,4900.0,38.6767,38.7059,38.6709,38.7059,4900.0
2011-12-20 13:35:00,66.27,66.29,66.25,66.29,9200.0,38.7001,38.7118,38.6884,38.7118,9200.0
2011-12-20 13:40:00,66.29,66.31,66.28,66.31,4300.0,38.7118,38.7234,38.7059,38.7234,4300.0
2011-12-20 13:45:00,66.31,66.34,66.3,66.34,3600.0,38.7234,38.741,38.7176,38.741,3600.0
2011-12-20 13:50:00,66.34,66.34,66.3,66.31,7300.0,38.741,38.741,38.7176,38.7234,7300.0
2011-12-20 13:55:00,66.31,66.35,66.31,66.35,2000.0,38.7234,38.7468,38.7234,38.7468,2000.0
2011-12-20 14:00:00,66.35,66.39,66.3,66.39,14000.0,38.7468,38.7702,38.7176,38.7702,14000.0
2011-12-20 14:05:00,66.38,66.44,66.37,66.44,4800.0,38.7643,38.7994,38.7585,38.7994,4800.0
2011-12-20 14:10:00,66.45,66.52,66.45,66.48,5500.0,38.8052,38.8461,38.8052,38.8227,5500.0
2011-12-20 14:15:00,66.49,66.5,66.49,66.5,2300.0,38.8286,38.8344,38.8286,38.8344,2300.0
2011-12-20 14:20:00,66.49,66.55,66.49,66.53,6600.0,38.8286,38.8636,38.8286,38.8519,6600.0
2011-12-20 14:25:00,66.53,66.61,66.53,66.58,7600.0,38.8519,38.8986,38.8519,38.8811,7600.0
2011-12-20 14:30:00,66.59,66.69,66.58,66.68,12600.0,38.8869,38.9453,38.8811,38.9395,12600.0
2011-12-20 14:35:00,66.69,66.72,66.68,66.72,5600.0,38.9453,38.9629,38.9395,38.9629,5600.0
2011-12-20 14:40:00,66.73,66.77,66.7,66.74,7800.0,38.9687,38.9921,38.9512,38.9745,7800.0
2011-12-20 14:45:00,66.74,66.74,66.62,66.65,9600.0,38.9745,38.9745,38.9045,38.922,9600.0
2011-12-20 14:50:00,66.67,66.69,66.64,66.64,3800.0,38.9337,38.9453,38.9161,38.9161,3800.0
2011-12-20 14:55:00,66.64,66.67,66.63,66.67,3000.0,38.9161,38.9337,38.9103,38.9337,3000.0
2011-12-20 15:00:00,66.67,66.7,66.66,66.68,6800.0,38.9337,38.9512,38.9278,38.9395,6800.0
2011-12-20 15:05:00,66.68,66.68,66.64,66.66,9700.0,38.9395,38.9395,38.9161,38.9278,9700.0
2011-12-20 15:10:00,66.67,66.67,66.66,66.67,8200.0,38.9337,38.9337,38.9278,38.9337,8200.0
2011-12-20 15:15:00,66.66,66.78,66.65,66.7,15000.0,38.9278,38.9979,38.922,38.9512,15000.0
2011-12-20 15:20:00,66.71,66.73,66.69,66.73,41000.0,38.957,38.9687,38.9453,38.9687,41000.0
2011-12-20 15:25:00,66.72,66.91,66.72,66.9,25000.0,38.9629,39.0738,38.9629,39.068,25000.0
2011-12-20 15:30:00,66.91,67.0,66.88,66.89,30600.0,39.0738,39.1264,39.0563,39.0621,30600.0
2011-12-20 15:35:00,66.87,66.87,66.72,66.81,20800.0,39.0505,39.0505,38.9629,39.0154,20800.0
2011-12-20 15:40:00,66.8,66.81,66.73,66.75,13300.0,39.0096,39.0154,38.9687,38.9804,13300.0
2011-12-20 15:45:00,66.79,66.94,66.76,66.89,32600.0,39.0037,39.0913,38.9862,39.0621,32600.0
2011-12-20 15:50:00,66.89,67.0,66.89,67.0,40300.0,39.0621,39.1264,39.0621,39.1264,40300.0
2011-12-20 15:55:00,67.0,67.11,66.98,67.1,156600.0,39.1264,39.1906,39.1147,39.1848,156600.0
2011-12-21 09:30:00,67.11,67.11,66.53,66.56,12100.0,39.1906,39.1906,38.8519,38.8694,12100.0
2011-12-21 09:35:00,66.71,67.43,66.71,67.18,26700.0,38.957,39.3775,38.957,39.2315,26700.0
2011-12-21 09:40:00,67.2,67.2,66.97,66.97,10100.0,39.2432,39.2432,39.1089,39.1089,10100.0
2011-12-21 09:45:00,66.97,67.01,66.92,67.0,7500.0,39.1089,39.1322,39.0797,39.1264,7500.0
2011-12-21 09:50:00,67.0,67.04,66.88,66.9,79400.0,39.1264,39.1497,39.0563,39.068,79400.0
2011-12-21 09:55:00,66.9,66.96,66.75,66.75,6700.0,39.068,39.103,38.9804,38.9804,6700.0
2011-12-21 10:00:00,66.74,66.75,66.55,66.71,16800.0,38.9745,38.9804,38.8636,38.957,16800.0
2011-12-21 10:05:00,66.71,66.78,66.63,66.63,9700.0,38.957,38.9979,38.9103,38.9103,9700.0
2011-12-21 10:10:00,66.67,66.7,66.63,66.64,46800.0,38.9337,38.9512,38.9103,38.9161,46800.0
2011-12-21 10:15:00,66.67,66.76,66.63,66.72,11300.0,38.9337,38.9862,38.9103,38.9629,11300.0
2011-12-21 10:20:00,66.7,66.71,66.53,66.56,50600.0,38.9512,38.957,38.8519,38.8694,50600.0
2011-12-21 10:25:00,66.56,66.61,66.55,66.59,23800.0,38.8694,38.8986,38.8636,38.8869,23800.0
2011-12-21 10:30:00,66.58,66.63,66.54,66.63,8000.0,38.8811,38.9103,38.8578,38.9103,8000.0
2011-12-21 10:35:00,66.67,66.7,66.53,66.53,11800.0,38.9337,38.9512,38.8519,38.8519,11800.0
2011-12-21 10:40:00,66.56,66.61,66.56,66.6,60300.0,38.8694,38.8986,38.8694,38.8928,60300.0
2011-12-21 10:45:00,66.61,66.65,66.6,66.64,11600.0,38.8986,38.922,38.8928,38.9161,11600.0
2011-12-21 10:50:00,66.63,66.64,66.54,66.61,5000.0,38.9103,38.9161,38.8578,38.8986,5000.0
2011-12-21 10:55:00,66.62,66.67,66.56,66.65,4600.0,38.9045,38.9337,38.8694,38.922,4600.0
2011-12-21 11:00:00,66.65,66.71,66.61,66.7,4400.0,38.922,38.957,38.8986,38.9512,4400.0
2011-12-21 11:05:00,66.7,66.75,66.7,66.71,9000.0,38.9512,38.9804,38.9512,38.957,9000.0
2011-12-21 11:10:00,66.7,66.74,66.7,66.74,5700.0,38.9512,38.9745,38.9512,38.9745,5700.0
2011-12-21 11:15:00,66.74,66.76,66.72,66.74,8100.0,38.9745,38.9862,38.9629,38.9745,8100.0
2011-12-21 11:20:00,66.73,66.73,66.64,66.64,8300.0,38.9687,38.9687,38.9161,38.9161,8300.0
2011-12-21 11:25:00,66.64,66.71,66.64,66.69,9900.0,38.9161,38.957,38.9161,38.9453,9900.0
2011-12-21 11:30:00,66.69,66.69,66.64,66.69,3300.0,38.9453,38.9453,38.9161,38.9453,3300.0
2011-12-21 11:35:00,66.68,66.7,66.66,66.68,5600.0,38.9395,38.9512,38.9278,38.9395,5600.0
2011-12-21 11:40:00,66.68,66.7,66.67,66.7,6800.0,38.9395,38.9512,38.9337,38.9512,6800.0
2011-12-21 11:45:00,66.7,66.71,66.67,66.7,16000.0,38.9512,38.957,38.9337,38.9512,16000.0
2011-12-21 11:50:00,66.69,66.71,66.66,66.7,23100.0,38.9453,38.957,38.9278,38.9512,23100.0
2011-12-21 11:55:00,66.7,66.7,66.62,66.66,6000.0,38.9512,38.9512,38.9045,38.9278,6000.0
2011-12-21 12:00:00,66.66,66.69,66.6,66.65,8900.0,38.9278,38.9453,38.8928,38.922,8900.0
2011-12-21 12:05:00,66.64,66.64,66.52,66.54,12100.0,38.9161,38.9161,38.8461,38.8578,12100.0
2011-12-21 12:10:00,66.53,66.54,66.5,66.51,5500.0,38.8519,38.8578,38.8344,38.8402,5500.0
2011-12-21 12:15:00,66.52,66.54,66.5,66.52,3000.0,38.8461,38.8578,38.8344,38.8461,3000.0
2011-12-21 12:20:00,66.53,66.53,66.43,66.43,21300.0,38.8519,38.8519,38.7935,38.7935,21300.0
2011-12-21 12:25:00,66.43,66.43,66.4,66.43,10100.0,38.7935,38.7935,38.776,38.7935,10100.0
2011-12-21 12:30:00,66.44,66.44,66.4,66.4,3400.0,38.7994,38.7994,38.776,38.776,3400.0
2011-12-21 12:35:00,66.4,66.42,66.35,66.35,29400.0,38.776,38.7877,38.7468,38.7468,29400.0
2011-12-21 12:40:00,66.36,66.36,66.3,66.3,4100.0,38.7526,38.7526,38.7176,38.7176,4100.0
2011-12-21 12:45:00,66.3,66.36,66.3,66.35,5800.0,38.7176,38.7526,38.7176,38.7468,5800.0
2011-12-21 12:50:00,66.36,66.38,66.35,66.37,5300.0,38.7526,38.7643,38.7468,38.7585,5300.0
2011-12-21 12:55:00,66.38,66.38,66.33,66.33,13400.0,38.7643,38.7643,38.7351,38.7351,13400.0
2011-12-21 13:00:00,66.34,66.37,66.3,66.35,17100.0,38.741,38.7585,38.7176,38.7468,17100.0
2011-12-21 13:05:00,66.34,66.36,66.3,66.33,10200.0,38.741,38.7526,38.7176,38.7351,10200.0
2011-12-21 13:10:00,66.32,66.36,66.31,66.35,6300.0,38.7293,38.7526,38.7234,38.7468,6300.0
2011-12-21 13:15:00,66.35,66.37,66.34,66.37,3500.0,38.7468,38.7585,38.741,38.7585,3500.0
2011-12-21 13:20:00,66.37,66.42,66.36,66.42,7500.0,38.7585,38.7877,38.7526,38.7877,7500.0
2011-12-21 13:25:00,66.41,66.41,66.15,66.17,16200.0,38.7818,38.7818,38.63,38.6417,16200.0
2011-12-21 13:30:00,66.19,66.28,66.18,66.28,6700.0,38.6534,38.7059,38.6475,38.7059,6700.0
2011-12-21 13:35:00,66.25,66.29,66.21,66.29,5500.0,38.6884,38.7118,38.665,38.7118,5500.0
2011-12-21 13:40:00,66.27,66.28,66.18,66.18,4600.0,38.7001,38.7059,38.6475,38.6475,4600.0
2011-12-21 13:45:00,66.19,66.19,66.14,66.15,4100.0,38.6534,38.6534,38.6242,38.63,4100.0
2011-12-21 13:50:00,66.16,66.28,66.14,66.27,8200.0,38.6358,38.7059,38.6242,38.7001,8200.0
2011-12-21 13:55:00,66.26,66.27,66.23,66.23,7500.0,38.6942,38.7001,38.6767,38.6767,7500.0
2011-12-21 14:00:00,66.23,66.25,66.19,66.25,16300.0,38.6767,38.6884,38.6534,38.6884,16300.0
2011-12-21 14:05:00,66.25,66.25,66.18,66.2,4900.0,38.6884,38.6884,38.6475,38.6592,4900.0
2011-12-21 14:10:00,66.19,66.2,66.17,66.2,9600.0,38.6534,38.6592,38.6417,38.6592,9600.0
2011-12-21 14:15:00,66.18,66.2,66.06,66.09,10800.0,38.6475,38.6592,38.5774,38.595,10800.0
2011-12-21 14:20:00,66.09,66.1,66.01,66.09,10000.0,38.595,38.6008,38.5482,38.595,10000.0
2011-12-21 14:25:00,66.09,66.11,66.06,66.08,9900.0,38.595,38.6066,38.5774,38.5891,9900.0
2011-12-21 14:30:00,66.09,66.17,66.08,66.09,5700.0,38.595,38.6417,38.5891,38.595,5700.0
2011-12-21 14:35:00,66.1,66.2,66.1,66.14,17700.0,38.6008,38.6592,38.6008,38.6242,17700.0
2011-12-21 14:40:00,66.15,66.2,66.11,66.17,20200.0,38.63,38.6592,38.6066,38.6417,20200.0
2011-12-21 14:45:00,66.17,66.18,66.11,66.17,20100.0,38.6417,38.6475,38.6066,38.6417,20100.0
2011-12-21 14:50:00,66.17,66.23,66.17,66.22,7100.0,38.6417,38.6767,38.6417,38.6709,7100.0
2011-12-21 14:55:00,66.22,66.25,66.12,66.19,14800.0,38.6709,38.6884,38.6125,38.6534,14800.0
2011-12-21 15:00:00,66.19,66.2,66.1,66.12,19400.0,38.6534,38.6592,38.6008,38.6125,19400.0
2011-12-21 15:05:00,66.1,66.2,66.1,66.2,11800.0,38.6008,38.6592,38.6008,38.6592,11800.0
2011-12-21 15:10:00,66.19,66.24,66.12,66.13,20100.0,38.6534,38.6826,38.6125,38.6183,20100.0
2011-12-21 15:15:00,66.15,66.15,66.07,66.1,30100.0,38.63,38.63,38.5833,38.6008,30100.0
2011-12-21 15:20:00,66.1,66.17,66.06,66.12,34600.0,38.6008,38.6417,38.5774,38.6125,34600.0
2011-12-21 15:25:00,66.12,66.12,65.91,65.91,49700.0,38.6125,38.6125,38.4898,38.4898,49700.0
2011-12-21 15:30:00,65.93,66.04,65.92,66.03,36300.0,38.5015,38.5658,38.4957,38.5599,36300.0
2011-12-21 15:35:00,66.04,66.1,66.03,66.1,32700.0,38.5658,38.6008,38.5599,38.6008,32700.0
2011-12-21 15:40:00,66.1,66.1,65.98,66.01,46500.0,38.6008,38.6008,38.5307,38.5482,46500.0
2011-12-21 15:45:00,66.01,66.03,65.94,65.95,43400.0,38.5482,38.5599,38.5074,38.5132,43400.0
2011-12-21 15:50:00,65.95,65.98,65.93,65.97,43200.0,38.5132,38.5307,38.5015,38.5249,43200.0
2011-12-21 15:55:00,65.97,66.02,65.93,65.96,178800.0,38.5249,38.5541,38.5015,38.519,178800.0
2011-12-22 09:30:00,66.53,66.53,66.21,66.32,9700.0,38.8519,38.8519,38.665,38.7293,9700.0
2011-12-22 09:35:00,66.38,66.51,66.38,66.48,8100.0,38.7643,38.8402,38.7643,38.8227,8100.0
2011-12-22 09:40:00,66.48,66.62,66.45,66.55,7400.0,38.8227,38.9045,38.8052,38.8636,7400.0
2011-12-22 09:45:00,66.55,66.56,66.24,66.31,6400.0,38.8636,38.8694,38.6826,38.7234,6400.0
2011-12-22 09:50:00,66.33,66.48,66.33,66.46,2600.0,38.7351,38.8227,38.7351,38.811,2600.0
2011-12-22 09:55:00,66.46,66.47,66.33,66.4,9700.0,38.811,38.8169,38.7351,38.776,9700.0
2011-12-22 10:00:00,66.4,66.58,66.36,66.58,8300.0,38.776,38.8811,38.7526,38.8811,8300.0
2011-12-22 10:05:00,66.56,66.62,66.45,66.47,6300.0,38.8694,38.9045,38.8052,38.8169,6300.0
2011-12-22 10:10:00,66.44,66.56,66.43,66.5,41700.0,38.7994,38.8694,38.7935,38.8344,41700.0
2011-12-22 10:15:00,66.51,66.51,66.41,66.41,11500.0,38.8402,38.8402,38.7818,38.7818,11500.0
2011-12-22 10:20:00,66.4,66.42,66.39,66.4,13300.0,38.776,38.7877,38.7702,38.776,13300.0
2011-12-22 10:25:00,66.4,66.52,66.37,66.5,89300.0,38.776,38.8461,38.7585,38.8344,89300.0
2011-12-22 10:30:00,66.5,66.5,66.39,66.41,11300.0,38.8344,38.8344,38.7702,38.7818,11300.0
2011-12-22 10:35:00,66.39,66.45,66.35,66.42,22900.0,38.7702,38.8052,38.7468,38.7877,22900.0
2011-12-22 10:40:00,66.44,66.48,66.39,66.44,8800.0,38.7994,38.8227,38.7702,38.7994,8800.0
2011-12-22 10:45:00,66.44,66.51,66.4,66.4,12900.0,38.7994,38.8402,38.776,38.776,12900.0
2011-12-22 10:50:00,66.4,66.42,66.35,66.36,7900.0,38.776,38.7877,38.7468,38.7526,7900.0
2011-12-22 10:55:00,66.36,66.44,66.36,66.44,11200.0,38.7526,38.7994,38.7526,38.7994,11200.0
2011-12-22 11:00:00,66.44,66.52,66.44,66.45,11400.0,38.7994,38.8461,38.7994,38.8052,11400.0
2011-12-22 11:05:00,66.46,66.46,66.41,66.46,6000.0,38.811,38.811,38.7818,38.811,6000.0
2011-12-22 11:10:00,66.46,66.46,66.35,66.35,11600.0,38.811,38.811,38.7468,38.7468,11600.0
2011-12-22 11:15:00,66.35,66.37,66.32,66.35,6900.0,38.7468,38.7585,38.7293,38.7468,6900.0
2011-12-22 11:20:00,66.35,66.37,66.27,66.28,10300.0,38.7468,38.7585,38.7001,38.7059,10300.0
2011-12-22 11:25:00,66.28,66.3,66.23,66.25,5100.0,38.7059,38.7176,38.6767,38.6884,5100.0
2011-12-22 11:30:00,66.26,66.27,66.15,66.17,5200.0,38.6942,38.7001,38.63,38.6417,5200.0
2011-12-22 11:35:00,66.18,66.2,66.17,66.19,4100.0,38.6475,38.6592,38.6417,38.6534,4100.0
2011-12-22 11:40:00,66.19,66.22,66.19,66.22,5800.0,38.6534,38.6709,38.6534,38.6709,5800.0
2011-12-22 11:45:00,66.2,66.24,66.17,66.2,10500.0,38.6592,38.6826,38.6417,38.6592,10500.0
2011-12-22 11:50:00,66.2,66.2,66.12,66.15,4900.0,38.6592,38.6592,38.6125,38.63,4900.0
2011-12-22 11:55:00,66.13,66.18,66.13,66.17,5800.0,38.6183,38.6475,38.6183,38.6417,5800.0
2011-12-22 12:00:00,66.18,66.22,66.17,66.21,6600.0,38.6475,38.6709,38.6417,38.665,6600.0
2011-12-22 12:05:00,66.22,66.26,66.2,66.25,9700.0,38.6709,38.6942,38.6592,38.6884,9700.0
2011-12-22 12:10:00,66.26,66.29,66.25,66.29,4600.0,38.6942,38.7118,38.6884,38.7118,4600.0
2011-12-22 12:15:00,66.28,66.3,66.27,66.3,6800.0,38.7059,38.7176,38.7001,38.7176,6800.0
2011-12-22 12:20:00,66.3,66.32,66.28,66.31,5500.0,38.7176,38.7293,38.7059,38.7234,5500.0
2011-12-22 12:25:00,66.32,66.38,66.31,66.38,6000.0,38.7293,38.7643,38.7234,38.7643,6000.0
2011-12-22 12:30:00,66.39,66.39,66.3,66.32,6400.0,38.7702,38.7702,38.7176,38.7293,6400.0
2011-12-22 12:35:00,66.31,66.33,66.3,66.33,4000.0,38.7234,38.7351,38.7176,38.7351,4000.0
2011-12-22 12:40:00,66.31,66.33,66.3,66.33,3700.0,38.7234,38.7351,38.7176,38.7351,3700.0
2011-12-22 12:45:00,66.33,66.33,66.3,66.31,6200.0,38.7351,38.7351,38.7176,38.7234,6200.0
2011-12-22 12:50:00,66.31,66.38,66.31,66.38,8200.0,38.7234,38.7643,38.7234,38.7643,8200.0
2011-12-22 12:55:00,66.39,66.44,66.37,66.44,9700.0,38.7702,38.7994,38.7585,38.7994,9700.0
2011-12-22 13:00:00,66.44,66.45,66.35,66.36,11100.0,38.7994,38.8052,38.7468,38.7526,11100.0
2011-12-22 13:05:00,66.35,66.36,66.24,66.26,11800.0,38.7468,38.7526,38.6826,38.6942,11800.0
2011-12-22 13:10:00,66.26,66.26,66.19,66.2,15900.0,38.6942,38.6942,38.6534,38.6592,15900.0
2011-12-22 13:15:00,66.19,66.22,66.16,66.17,14400.0,38.6534,38.6709,38.6358,38.6417,14400.0
2011-12-22 13:20:00,66.17,66.18,66.12,66.12,9100.0,38.6417,38.6475,38.6125,38.6125,9100.0
2011-12-22 13:25:00,66.12,66.12,66.05,66.12,11300.0,38.6125,38.6125,38.5716,38.6125,11300.0
2011-12-22 13:30:00,66.12,66.19,66.12,66.19,4100.0,38.6125,38.6534,38.6125,38.6534,4100.0
2011-12-22 13:35:00,66.18,66.19,66.14,66.16,6200.0,38.6475,38.6534,38.6242,38.6358,6200.0
2011-12-22 13:40:00,66.16,66.21,66.16,66.21,4300.0,38.6358,38.665,38.6358,38.665,4300.0
2011-12-22 13:45:00,66.21,66.22,66.17,66.2,12100.0,38.665,38.6709,38.6417,38.6592,12100.0
2011-12-22 13:50:00,66.2,66.21,66.19,66.21,8300.0,38.6592,38.665,38.6534,38.665,8300.0
2011-12-22 13:55:00,66.21,66.22,66.16,66.17,5200.0,38.665,38.6709,38.6358,38.6417,5200.0
2011-12-22 14:00:00,66.16,66.23,66.15,66.23,9800.0,38.6358,38.6767,38.63,38.6767,9800.0
2011-12-22 14:05:00,66.23,66.23,66.18,66.2,14900.0,38.6767,38.6767,38.6475,38.6592,14900.0
2011-12-22 14:10:00,66.21,66.25,66.21,66.25,4900.0,38.665,38.6884,38.665,38.6884,4900.0
2011-12-22 14:15:00,66.25,66.25,66.18,66.2,11900.0,38.6884,38.6884,38.6475,38.6592,11900.0
2011-12-22 14:20:00,66.2,66.24,66.2,66.24,3700.0,38.6592,38.6826,38.6592,38.6826,3700.0
2011-12-22 14:25:00,66.23,66.25,66.23,66.25,16600.0,38.6767,38.6884,38.6767,38.6884,16600.0
2011-12-22 14:30:00,66.25,66.25,66.24,66.24,6700.0,38.6884,38.6884,38.6826,38.6826,6700.0
2011-12-22 14:35:00,66.24,66.28,66.2,66.21,14100.0,38.6826,38.7059,38.6592,38.665,14100.0
2011-12-22 14:40:00,66.2,66.22,66.15,66.15,13700.0,38.6592,38.6709,38.63,38.63,13700.0
2011-12-22 14:45:00,66.14,66.19,66.14,66.17,14200.0,38.6242,38.6534,38.6242,38.6417,14200.0
2011-12-22 14:50:00,66.17,66.24,66.17,66.2,16800.0,38.6417,38.6826,38.6417,38.6592,16800.0
2011-12-22 14:55:00,66.2,66.2,66.17,66.17,12400.0,38.6592,38.6592,38.6417,38.6417,12400.0
2011-12-22 15:00:00,66.18,66.22,66.18,66.21,15700.0,38.6475,38.6709,38.6475,38.665,15700.0
2011-12-22 15:05:00,66.2,66.24,66.19,66.22,14600.0,38.6592,38.6826,38.6534,38.6709,14600.0
2011-12-22 15:10:00,66.22,66.22,66.19,66.2,9700.0,38.6709,38.6709,38.6534,38.6592,9700.0
2011-12-22 15:15:00,66.2,66.2,66.19,66.19,10100.0,38.6592,38.6592,38.6534,38.6534,10100.0
2011-12-22 15:20:00,66.2,66.24,66.19,66.24,17600.0,38.6592,38.6826,38.6534,38.6826,17600.0
2011-12-22 15:25:00,66.24,66.26,66.23,66.25,16600.0,38.6826,38.6942,38.6767,38.6884,16600.0
2011-12-22 15:30:00,66.26,66.26,66.2,66.2,16000.0,38.6942,38.6942,38.6592,38.6592,16000.0
2011-12-22 15:35:00,66.2,66.22,66.19,66.2,26000.0,38.6592,38.6709,38.6534,38.6592,26000.0
2011-12-22 15:40:00,66.2,66.22,66.18,66.2,32600.0,38.6592,38.6709,38.6475,38.6592,32600.0
2011-12-22 15:45:00,66.19,66.2,66.05,66.17,32400.0,38.6534,38.6592,38.5716,38.6417,32400.0
2011-12-22 15:50:00,66.15,66.21,66.14,66.2,22900.0,38.63,38.665,38.6242,38.6592,22900.0
2011-12-22 15:55:00,66.19,66.19,66.01,66.16,90400.0,38.6534,38.6534,38.5482,38.6358,90400.0
2011-12-23 09:30:00,66.81,66.81,66.15,66.19,5800.0,39.0154,39.0154,38.63,38.6534,5800.0
2011-12-23 09:35:00,66.23,66.41,66.23,66.25,6200.0,38.6767,38.7818,38.6767,38.6884,6200.0
2011-12-23 09:40:00,66.29,66.37,66.27,66.29,3600.0,38.7118,38.7585,38.7001,38.7118,3600.0
2011-12-23 09:45:00,66.28,66.4,66.28,66.39,5200.0,38.7059,38.776,38.7059,38.7702,5200.0
2011-12-23 09:50:00,66.38,66.5,66.35,66.4,9200.0,38.7643,38.8344,38.7468,38.776,9200.0
2011-12-23 09:55:00,66.39,66.41,66.32,66.33,13600.0,38.7702,38.7818,38.7293,38.7351,13600.0
2011-12-23 10:00:00,66.4,66.42,66.27,66.4,8800.0,38.776,38.7877,38.7001,38.776,8800.0
2011-12-23 10:05:00,66.39,66.39,66.33,66.34,2400.0,38.7702,38.7702,38.7351,38.741,2400.0
2011-12-23 10:10:00,66.28,66.32,66.2,66.2,3900.0,38.7059,38.7293,38.6592,38.6592,3900.0
2011-12-23 10:15:00,66.21,66.27,66.01,66.01,7300.0,38.665,38.7001,38.5482,38.5482,7300.0
2011-12-23 10:20:00,66.0,66.03,65.76,65.76,17200.0,38.5424,38.5599,38.4022,38.4022,17200.0
2011-12-23 10:25:00,65.76,65.79,65.76,65.78,1900.0,38.4022,38.4198,38.4022,38.4139,1900.0
2011-12-23 10:30:00,65.77,65.93,65.74,65.9,5200.0,38.4081,38.5015,38.3906,38.484,5200.0
2011-12-23 10:35:00,65.82,65.88,65.78,65.83,6400.0,38.4373,38.4723,38.4139,38.4431,6400.0
2011-12-23 10:40:00,65.84,65.88,65.84,65.85,2800.0,38.449,38.4723,38.449,38.4548,2800.0
2011-12-23 10:45:00,65.85,65.85,65.74,65.75,2900.0,38.4548,38.4548,38.3906,38.3964,2900.0
2011-12-23 10:50:00,65.76,65.78,65.75,65.75,1100.0,38.4022,38.4139,38.3964,38.3964,1100.0
2011-12-23 10:55:00,65.76,65.76,65.66,65.69,3600.0,38.4022,38.4022,38.3439,38.3614,3600.0
2011-12-23 11:00:00,65.69,65.7,65.68,65.7,1500.0,38.3614,38.3672,38.3555,38.3672,1500.0
2011-12-23 11:05:00,65.7,65.71,65.68,65.68,1600.0,38.3672,38.3731,38.3555,38.3555,1600.0
2011-12-23 11:10:00,65.69,65.72,65.68,65.7,2500.0,38.3614,38.3789,38.3555,38.3672,2500.0
2011-12-23 11:15:00,65.71,65.74,65.7,65.73,2200.0,38.3731,38.3906,38.3672,38.3847,2200.0
2011-12-23 11:20:00,65.73,65.82,65.72,65.82,17200.0,38.3847,38.4373,38.3789,38.4373,17200.0
2011-12-23 11:25:00,65.82,65.92,65.81,65.92,4500.0,38.4373,38.4957,38.4314,38.4957,4500.0
2011-12-23 11:30:00,65.92,66.12,65.91,66.12,3300.0,38.4957,38.6125,38.4898,38.6125,3300.0
2011-12-23 11:35:00,66.09,66.13,66.09,66.12,2100.0,38.595,38.6183,38.595,38.6125,2100.0
2011-12-23 11:40:00,66.12,66.13,66.06,66.07,11300.0,38.6125,38.6183,38.5774,38.5833,11300.0
2011-12-23 11:45:00,66.07,66.17,66.06,66.15,4000.0,38.5833,38.6417,38.5774,38.63,4000.0
2011-12-23 11:50:00,66.15,66.17,66.14,66.16,1300.0,38.63,38.6417,38.6242,38.6358,1300.0
2011-12-23 11:55:00,66.17,66.2,66.17,66.19,6000.0,38.6417,38.6592,38.6417,38.6534,6000.0
2011-12-23 12:00:00,66.2,66.23,66.2,66.22,1200.0,38.6592,38.6767,38.6592,38.6709,1200.0
2011-12-23 12:05:00,66.23,66.27,66.22,66.27,5600.0,38.6767,38.7001,38.6709,38.7001,5600.0
2011-12-23 12:10:00,66.27,66.29,66.22,66.29,2900.0,38.7001,38.7118,38.6709,38.7118,2900.0
2011-12-23 12:15:00,66.29,66.3,66.23,66.3,4700.0,38.7118,38.7176,38.6767,38.7176,4700.0
2011-12-23 12:20:00,66.29,66.36,66.29,66.34,3900.0,38.7118,38.7526,38.7118,38.741,3900.0
2011-12-23 12:25:00,66.34,66.38,66.34,66.38,900.0,38.741,38.7643,38.741,38.7643,900.0
2011-12-23 12:30:00,66.37,66.47,66.37,66.42,6700.0,38.7585,38.8169,38.7585,38.7877,6700.0
2011-12-23 12:35:00,66.4,66.41,66.37,66.38,3000.0,38.776,38.7818,38.7585,38.7643,3000.0
2011-12-23 12:40:00,66.39,66.42,66.38,66.4,2300.0,38.7702,38.7877,38.7643,38.776,2300.0
2011-12-23 12:45:00,66.39,66.45,66.37,66.45,1400.0,38.7702,38.8052,38.7585,38.8052,1400.0
2011-12-23 12:50:00,66.44,66.45,66.36,66.4,14200.0,38.7994,38.8052,38.7526,38.776,14200.0
2011-12-23 12:55:00,66.43,66.43,66.39,66.4,1400.0,38.7935,38.7935,38.7702,38.776,1400.0
2011-12-23 13:00:00,66.35,66.42,66.35,66.4,2400.0,38.7468,38.7877,38.7468,38.776,2400.0
2011-12-23 13:05:00,66.39,66.39,66.33,66.35,1600.0,38.7702,38.7702,38.7351,38.7468,1600.0
2011-12-23 13:10:00,66.34,66.35,66.31,66.33,1800.0,38.741,38.7468,38.7234,38.7351,1800.0
2011-12-23 13:15:00,66.34,66.38,66.32,66.36,2200.0,38.741,38.7643,38.7293,38.7526,2200.0
2011-12-23 13:20:00,66.37,66.37,66.3,66.3,4200.0,38.7585,38.7585,38.7176,38.7176,4200.0
2011-12-23 13:25:00,66.3,66.3,66.29,66.3,2700.0,38.7176,38.7176,38.7118,38.7176,2700.0
2011-12-23 13:30:00,66.3,66.33,66.3,66.32,1800.0,38.7176,38.7351,38.7176,38.7293,1800.0
2011-12-23 13:35:00,66.26,66.27,66.25,66.26,7000.0,38.6942,38.7001,38.6884,38.6942,7000.0
2011-12-23 13:40:00,66.27,66.34,66.27,66.34,1800.0,38.7001,38.741,38.7001,38.741,1800.0
2011-12-23 13:45:00,66.33,66.36,66.31,66.33,5400.0,38.7351,38.7526,38.7234,38.7351,5400.0
2011-12-23 13:50:00,66.34,66.37,66.31,66.34,6100.0,38.741,38.7585,38.7234,38.741,6100.0
2011-12-23 13:55:00,66.34,66.4,66.34,66.4,1600.0,38.741,38.776,38.741,38.776,1600.0
2011-12-23 14:00:00,66.39,66.4,66.38,66.39,2000.0,38.7702,38.776,38.7643,38.7702,2000.0
2011-12-23 14:05:00,66.38,66.39,66.36,66.37,4000.0,38.7643,38.7702,38.7526,38.7585,4000.0
2011-12-23 14:10:00,66.38,66.38,66.32,66.32,7200.0,38.7643,38.7643,38.7293,38.7293,7200.0
2011-12-23 14:15:00,66.33,66.34,66.33,66.34,4200.0,38.7351,38.741,38.7351,38.741,4200.0
2011-12-23 14:20:00,66.32,66.35,66.3,66.35,5800.0,38.7293,38.7468,38.7176,38.7468,5800.0
2011-12-23 14:25:00,66.34,66.35,66.33,66.34,4300.0,38.741,38.7468,38.7351,38.741,4300.0
2011-12-23 14:30:00,66.34,66.35,66.33,66.34,4500.0,38.741,38.7468,38.7351,38.741,4500.0
2011-12-23 14:35:00,66.34,66.35,66.33,66.34,6200.0,38.741,38.7468,38.7351,38.741,6200.0
2011-12-23 14:40:00,66.33,66.34,66.32,66.33,4300.0,38.7351,38.741,38.7293,38.7351,4300.0
2011-12-23 14:45:00,66.33,66.38,66.33,66.38,2300.0,38.7351,38.7643,38.7351,38.7643,2300.0
2011-12-23 14:50:00,66.38,66.39,66.34,66.38,6700.0,38.7643,38.7702,38.741,38.7643,6700.0
2011-12-23 14:55:00,66.39,66.4,66.35,66.35,4400.0,38.7702,38.776,38.7468,38.7468,4400.0
2011-12-23 15:00:00,66.35,66.36,66.34,66.35,7400.0,38.7468,38.7526,38.741,38.7468,7400.0
2011-12-23 15:05:00,66.35,66.35,66.34,66.34,5000.0,38.7468,38.7468,38.741,38.741,5000.0
2011-12-23 15:10:00,66.34,66.34,66.3,66.3,7100.0,38.741,38.741,38.7176,38.7176,7100.0
2011-12-23 15:15:00,66.29,66.3,66.28,66.3,4100.0,38.7118,38.7176,38.7059,38.7176,4100.0
2011-12-23 15:20:00,66.3,66.3,66.28,66.28,8600.0,38.7176,38.7176,38.7059,38.7059,8600.0
2011-12-23 15:25:00,66.28,66.3,66.25,66.29,18300.0,38.7059,38.7176,38.6884,38.7118,18300.0
2011-12-23 15:30:00,66.28,66.33,66.28,66.31,6400.0,38.7059,38.7351,38.7059,38.7234,6400.0
2011-12-23 15:35:00,66.31,66.32,66.29,66.31,7300.0,38.7234,38.7293,38.7118,38.7234,7300.0
2011-12-23 15:40:00,66.31,66.37,66.31,66.34,17600.0,38.7234,38.7585,38.7234,38.741,17600.0
2011-12-23 15:45:00,66.34,66.34,66.29,66.29,10400.0,38.741,38.741,38.7118,38.7118,10400.0
2011-12-23 15:50:00,66.29,66.36,66.29,66.35,12700.0,38.7118,38.7526,38.7118,38.7468,12700.0
2011-12-23 15:55:00,66.35,66.42,66.33,66.41,30500.0,38.7468,38.7877,38.7351,38.7818,30500.0
2011-12-27 09:30:00,66.5,66.5,66.21,66.28,6300.0,38.8344,38.8344,38.665,38.7059,6300.0
2011-12-27 09:35:00,66.23,66.28,66.07,66.28,2900.0,38.6767,38.7059,38.5833,38.7059,2900.0
2011-12-27 09:40:00,66.28,66.32,66.16,66.22,3800.0,38.7059,38.7293,38.6358,38.6709,3800.0
2011-12-27 09:45:00,66.22,66.47,66.22,66.47,12900.0,38.6709,38.8169,38.6709,38.8169,12900.0
2011-12-27 09:50:00,66.5,66.56,66.41,66.41,4200.0,38.8344,38.8694,38.7818,38.7818,4200.0
2011-12-27 09:55:00,66.41,66.46,66.35,66.38,3400.0,38.7818,38.811,38.7468,38.7643,3400.0
2011-12-27 10:00:00,66.38,66.46,66.38,66.46,2100.0,38.7643,38.811,38.7643,38.811,2100.0
2011-12-27 10:05:00,66.48,66.57,66.46,66.56,2600.0,38.8227,38.8753,38.811,38.8694,2600.0
2011-12-27 10:10:00,66.5,66.61,66.49,66.61,7100.0,38.8344,38.8986,38.8286,38.8986,7100.0
2011-12-27 10:15:00,66.62,66.71,66.59,66.67,6100.0,38.9045,38.957,38.8869,38.9337,6100.0
2011-12-27 10:20:00,66.67,66.67,66.59,66.65,2700.0,38.9337,38.9337,38.8869,38.922,2700.0
2011-12-27 10:25:00,66.66,66.68,66.65,66.67,1400.0,38.9278,38.9395,38.922,38.9337,1400.0
2011-12-27 10:30:00,66.68,66.69,66.6,66.64,3500.0,38.9395,38.9453,38.8928,38.9161,3500.0
2011-12-27 10:35:00,66.65,66.65,66.55,66.55,3800.0,38.922,38.922,38.8636,38.8636,3800.0
2011-12-27 10:40:00,66.58,66.64,66.58,66.59,6400.0,38.8811,38.9161,38.8811,38.8869,6400.0
2011-12-27 10:45:00,66.61,66.64,66.6,66.63,3400.0,38.8986,38.9161,38.8928,38.9103,3400.0
2011-12-27 10:50:00,66.63,66.69,66.61,66.64,9400.0,38.9103,38.9453,38.8986,38.9161,9400.0
2011-12-27 10:55:00,66.65,66.65,66.59,66.61,2600.0,38.922,38.922,38.8869,38.8986,2600.0
2011-12-27 11:00:00,66.62,66.65,66.61,66.65,6000.0,38.9045,38.922,38.8986,38.922,6000.0
2011-12-27 11:05:00,66.65,66.65,66.62,66.62,1500.0,38.922,38.922,38.9045,38.9045,1500.0
2011-12-27 11:10:00,66.62,66.64,66.57,66.6,13600.0,38.9045,38.9161,38.8753,38.8928,13600.0
2011-12-27 11:15:00,66.61,66.65,66.58,66.64,4800.0,38.8986,38.922,38.8811,38.9161,4800.0
2011-12-27 11:20:00,66.65,66.65,66.61,66.64,3600.0,38.922,38.922,38.8986,38.9161,3600.0
2011-12-27 11:25:00,66.65,66.65,66.63,66.64,3200.0,38.922,38.922,38.9103,38.9161,3200.0
2011-12-27 11:30:00,66.64,66.72,66.64,66.71,2100.0,38.9161,38.9629,38.9161,38.957,2100.0
2011-12-27 11:35:00,66.7,66.71,66.66,66.67,3600.0,38.9512,38.957,38.9278,38.9337,3600.0
2011-12-27 11:40:00,66.66,66.9,66.66,66.85,36000.0,38.9278,39.068,38.9278,39.0388,36000.0
2011-12-27 11:45:00,66.88,66.88,66.8,66.81,2900.0,39.0563,39.0563,39.0096,39.0154,2900.0
2011-12-27 11:50:00,66.84,66.85,66.71,66.71,1700.0,39.0329,39.0388,38.957,38.957,1700.0
2011-12-27 11:55:00,66.71,66.71,66.66,66.66,1900.0,38.957,38.957,38.9278,38.9278,1900.0
2011-12-27 12:00:00,66.66,66.7,66.66,66.67,2300.0,38.9278,38.9512,38.9278,38.9337,2300.0
2011-12-27 12:05:00,66.69,66.71,66.67,66.7,2900.0,38.9453,38.957,38.9337,38.9512,2900.0
2011-12-27 12:10:00,66.69,66.7,66.67,66.67,1300.0,38.9453,38.9512,38.9337,38.9337,1300.0
2011-12-27 12:15:00,66.69,66.76,66.68,66.76,4500.0,38.9453,38.9862,38.9395,38.9862,4500.0
2011-12-27 12:20:00,66.75,66.76,66.74,66.74,400.0,38.9804,38.9862,38.9745,38.9745,400.0
2011-12-27 12:25:00,66.75,66.87,66.75,66.86,2900.0,38.9804,39.0505,38.9804,39.0446,2900.0
2011-12-27 12:30:00,66.86,66.86,66.85,66.86,800.0,39.0446,39.0446,39.0388,39.0446,800.0
2011-12-27 12:35:00,66.87,66.92,66.87,66.92,1300.0,39.0505,39.0797,39.0505,39.0797,1300.0
2011-12-27 12:40:00,66.92,66.93,66.88,66.93,2000.0,39.0797,39.0855,39.0563,39.0855,2000.0
2011-12-27 12:45:00,66.93,66.93,66.91,66.91,900.0,39.0855,39.0855,39.0738,39.0738,900.0
2011-12-27 12:50:00,66.89,67.0,66.89,66.97,2200.0,39.0621,39.1264,39.0621,39.1089,2200.0
2011-12-27 12:55:00,66.98,67.06,66.96,67.06,6000.0,39.1147,39.1614,39.103,39.1614,6000.0
2011-12-27 13:00:00,67.06,67.1,67.05,67.07,2500.0,39.1614,39.1848,39.1556,39.1673,2500.0
2011-12-27 13:05:00,67.08,67.08,67.01,67.04,1500.0,39.1731,39.1731,39.1322,39.1497,1500.0
2011-12-27 13:10:00,67.04,67.06,66.95,67.06,5300.0,39.1497,39.1614,39.0972,39.1614,5300.0
2011-12-27 13:15:00,67.04,67.06,67.04,67.06,2200.0,39.1497,39.1614,39.1497,39.1614,2200.0
2011-12-27 13:20:00,67.08,67.09,67.05,67.07,1900.0,39.1731,39.1789,39.1556,39.1673,1900.0
2011-12-27 13:25:00,67.06,67.09,67.06,67.08,2400.0,39.1614,39.1789,39.1614,39.1731,2400.0
2011-12-27 13:30:00,67.07,67.18,67.06,67.18,6200.0,39.1673,39.2315,39.1614,39.2315,6200.0
2011-12-27 13:35:00,67.2,67.31,67.18,67.22,11300.0,39.2432,39.3074,39.2315,39.2549,11300.0
2011-12-27 13:40:00,67.22,67.24,67.16,67.24,5500.0,39.2549,39.2665,39.2198,39.2665,5500.0
2011-12-27 13:45:00,67.24,67.25,67.21,67.22,3100.0,39.2665,39.2724,39.249,39.2549,3100.0
2011-12-27 13:50:00,67.23,67.32,67.21,67.32,4400.0,39.2607,39.3133,39.249,39.3133,4400.0
2011-12-27 13:55:00,67.32,67.41,67.31,67.31,3700.0,39.3133,39.3658,39.3074,39.3074,3700.0
2011-12-27 14:00:00,67.32,67.32,67.13,67.14,4700.0,39.3133,39.3133,39.2023,39.2081,4700.0
2011-12-27 14:05:00,67.16,67.19,67.11,67.17,6600.0,39.2198,39.2373,39.1906,39.2257,6600.0
2011-12-27 14:10:00,67.17,67.17,67.13,67.13,1000.0,39.2257,39.2257,39.2023,39.2023,1000.0
2011-12-27 14:15:00,67.14,67.14,67.12,67.12,4300.0,39.2081,39.2081,39.1965,39.1965,4300.0
2011-12-27 14:20:00,67.12,67.17,67.12,67.17,3500.0,39.1965,39.2257,39.1965,39.2257,3500.0
2011-12-27 14:25:00,67.17,67.19,67.09,67.1,4300.0,39.2257,39.2373,39.1789,39.1848,4300.0
2011-12-27 14:30:00,67.08,67.08,67.0,67.04,2400.0,39.1731,39.1731,39.1264,39.1497,2400.0
2011-12-27 14:35:00,67.04,67.1,67.04,67.1,3000.0,39.1497,39.1848,39.1497,39.1848,3000.0
2011-12-27 14:40:00,67.12,67.13,67.11,67.11,3200.0,39.1965,39.2023,39.1906,39.1906,3200.0
2011-12-27 14:45:00,67.1,67.1,67.04,67.04,2300.0,39.1848,39.1848,39.1497,39.1497,2300.0
2011-12-27 14:50:00,67.06,67.15,67.04,67.14,3400.0,39.1614,39.214,39.1497,39.2081,3400.0
2011-12-27 14:55:00,67.14,67.16,67.11,67.14,2200.0,39.2081,39.2198,39.1906,39.2081,2200.0
2011-12-27 15:00:00,67.14,67.2,67.14,67.2,6600.0,39.2081,39.2432,39.2081,39.2432,6600.0
2011-12-27 15:05:00,67.2,67.28,67.19,67.19,3400.0,39.2432,39.2899,39.2373,39.2373,3400.0
2011-12-27 15:10:00,67.19,67.23,67.18,67.23,6400.0,39.2373,39.2607,39.2315,39.2607,6400.0
2011-12-27 15:15:00,67.21,67.3,67.21,67.26,7100.0,39.249,39.3016,39.249,39.2782,7100.0
2011-12-27 15:20:00,67.24,67.24,67.15,67.19,7700.0,39.2665,39.2665,39.214,39.2373,7700.0
2011-12-27 15:25:00,67.19,67.2,67.16,67.18,3700.0,39.2373,39.2432,39.2198,39.2315,3700.0
2011-12-27 15:30:00,67.18,67.18,67.03,67.13,10100.0,39.2315,39.2315,39.1439,39.2023,10100.0
2011-12-27 15:35:00,67.13,67.15,67.03,67.09,13300.0,39.2023,39.214,39.1439,39.1789,13300.0
2011-12-27 15:40:00,67.07,67.13,67.06,67.08,10400.0,39.1673,39.2023,39.1614,39.1731,10400.0
2011-12-27 15:45:00,67.09,67.18,67.09,67.16,24700.0,39.1789,39.2315,39.1789,39.2198,24700.0
2011-12-27 15:50:00,67.16,67.19,67.11,67.16,12200.0,39.2198,39.2373,39.1906,39.2198,12200.0
2011-12-27 15:55:00,67.17,67.2,67.07,67.1,49300.0,39.2257,39.2432,39.1673,39.1848,49300.0
2011-12-28 09:30:00,66.99,67.09,66.76,66.77,11300.0,39.1205,39.1789,38.9862,38.9921,11300.0
2011-12-28 09:35:00,66.86,66.92,66.79,66.92,3100.0,39.0446,39.0797,39.0037,39.0797,3100.0
2011-12-28 09:40:00,66.97,67.0,66.97,67.0,1800.0,39.1089,39.1264,39.1089,39.1264,1800.0
2011-12-28 09:45:00,66.94,67.0,66.86,66.95,10000.0,39.0913,39.1264,39.0446,39.0972,10000.0
2011-12-28 09:50:00,66.98,67.05,66.95,67.05,11900.0,39.1147,39.1556,39.0972,39.1556,11900.0
2011-12-28 09:55:00,66.99,67.02,66.88,66.94,8000.0,39.1205,39.1381,39.0563,39.0913,8000.0
2011-12-28 10:00:00,66.99,66.99,66.82,66.86,5800.0,39.1205,39.1205,39.0213,39.0446,5800.0
2011-12-28 10:05:00,66.85,66.92,66.84,66.92,5100.0,39.0388,39.0797,39.0329,39.0797,5100.0
2011-12-28 10:10:00,66.95,66.95,66.86,66.86,4100.0,39.0972,39.0972,39.0446,39.0446,4100.0
2011-12-28 10:15:00,66.86,66.97,66.82,66.97,12300.0,39.0446,39.1089,39.0213,39.1089,12300.0
2011-12-28 10:20:00,66.98,67.0,66.93,66.95,6100.0,39.1147,39.1264,39.0855,39.0972,6100.0
2011-12-28 10:25:00,66.97,67.0,66.86,66.91,18700.0,39.1089,39.1264,39.0446,39.0738,18700.0
2011-12-28 10:30:00,66.96,66.96,66.88,66.9,3700.0,39.103,39.103,39.0563,39.068,3700.0
2011-12-28 10:35:00,66.91,66.98,66.9,66.95,2900.0,39.0738,39.1147,39.068,39.0972,2900.0
2011-12-28 10:40:00,67.0,67.0,67.0,67.0,200.0,39.1264,39.1264,39.1264,39.1264,200.0
2011-12-28 10:45:00,67.0,67.05,66.97,67.05,4200.0,39.1264,39.1556,39.1089,39.1556,4200.0
2011-12-28 10:50:00,67.03,67.11,67.03,67.11,5100.0,39.1439,39.1906,39.1439,39.1906,5100.0
2011-12-28 10:55:00,67.09,67.09,67.07,67.08,3000.0,39.1789,39.1789,39.1673,39.1731,3000.0
2011-12-28 11:00:00,67.08,67.11,67.06,67.06,2400.0,39.1731,39.1906,39.1614,39.1614,2400.0
2011-12-28 11:05:00,67.06,67.08,67.04,67.07,4200.0,39.1614,39.1731,39.1497,39.1673,4200.0
2011-12-28 11:10:00,67.09,67.1,67.07,67.1,2900.0,39.1789,39.1848,39.1673,39.1848,2900.0
2011-12-28 11:15:00,67.09,67.12,67.07,67.09,5100.0,39.1789,39.1965,39.1673,39.1789,5100.0
2011-12-28 11:20:00,67.1,67.1,67.06,67.1,3600.0,39.1848,39.1848,39.1614,39.1848,3600.0
2011-12-28 11:25:00,67.09,67.1,67.03,67.08,3900.0,39.1789,39.1848,39.1439,39.1731,3900.0
2011-12-28 11:30:00,67.08,67.13,67.07,67.08,4200.0,39.1731,39.2023,39.1673,39.1731,4200.0
2011-12-28 11:35:00,67.07,67.07,66.99,67.0,3600.0,39.1673,39.1673,39.1205,39.1264,3600.0
2011-12-28 11:40:00,67.0,67.0,66.93,66.93,2700.0,39.1264,39.1264,39.0855,39.0855,2700.0
2011-12-28 11:45:00,66.92,66.93,66.9,66.91,6700.0,39.0797,39.0855,39.068,39.0738,6700.0
2011-12-28 11:50:00,66.93,66.95,66.93,66.95,400.0,39.0855,39.0972,39.0855,39.0972,400.0
2011-12-28 11:55:00,66.95,66.95,66.82,66.83,7400.0,39.0972,39.0972,39.0213,39.0271,7400.0
2011-12-28 12:00:00,66.84,66.85,66.82,66.83,4000.0,39.0329,39.0388,39.0213,39.0271,4000.0
2011-12-28 12:05:00,66.82,66.83,66.81,66.83,4300.0,39.0213,39.0271,39.0154,39.0271,4300.0
2011-12-28 12:10:00,66.83,66.86,66.8,66.86,7700.0,39.0271,39.0446,39.0096,39.0446,7700.0
2011-12-28 12:15:00,66.84,66.95,66.83,66.95,3900.0,39.0329,39.0972,39.0271,39.0972,3900.0
2011-12-28 12:20:00,66.95,66.98,66.94,66.96,2800.0,39.0972,39.1147,39.0913,39.103,2800.0
2011-12-28 12:25:00,66.96,66.96,66.94,66.96,4600.0,39.103,39.103,39.0913,39.103,4600.0
2011-12-28 12:30:00,66.96,66.97,66.92,66.95,3700.0,39.103,39.1089,39.0797,39.0972,3700.0
2011-12-28 12:35:00,66.94,66.94,66.91,66.93,7500.0,39.0913,39.0913,39.0738,39.0855,7500.0
2011-12-28 12:40:00,66.93,67.0,66.93,66.99,6300.0,39.0855,39.1264,39.0855,39.1205,6300.0
2011-12-28 12:45:00,66.99,67.04,66.99,67.0,3800.0,39.1205,39.1497,39.1205,39.1264,3800.0
2011-12-28 12:50:00,66.99,67.01,66.96,66.99,9700.0,39.1205,39.1322,39.103,39.1205,9700.0
2011-12-28 12:55:00,66.99,67.01,66.99,67.0,4400.0,39.1205,39.1322,39.1205,39.1264,4400.0
2011-12-28 13:00:00,67.0,67.01,66.97,66.98,9200.0,39.1264,39.1322,39.1089,39.1147,9200.0
2011-12-28 13:05:00,66.98,66.98,66.97,66.98,4500.0,39.1147,39.1147,39.1089,39.1147,4500.0
2011-12-28 13:10:00,66.98,66.98,66.97,66.97,3100.0,39.1147,39.1147,39.1089,39.1089,3100.0
2011-12-28 13:15:00,66.98,67.02,66.98,67.01,4500.0,39.1147,39.1381,39.1147,39.1322,4500.0
2011-12-28 13:20:00,67.01,67.03,67.0,67.03,4900.0,39.1322,39.1439,39.1264,39.1439,4900.0
2011-12-28 13:25:00,67.03,67.15,67.03,67.12,5300.0,39.1439,39.214,39.1439,39.1965,5300.0
2011-12-28 13:30:00,67.12,67.2,67.12,67.18,4100.0,39.1965,39.2432,39.1965,39.2315,4100.0
2011-12-28 13:35:00,67.18,67.34,67.18,67.32,6800.0,39.2315,39.3249,39.2315,39.3133,6800.0
2011-12-28 13:40:00,67.33,67.33,67.31,67.31,1900.0,39.3191,39.3191,39.3074,39.3074,1900.0
2011-12-28 13:45:00,67.3,67.32,67.21,67.32,19800.0,39.3016,39.3133,39.249,39.3133,19800.0
2011-12-28 13:50:00,67.31,67.33,67.29,67.29,2700.0,39.3074,39.3191,39.2957,39.2957,2700.0
2011-12-28 13:55:00,67.27,67.27,67.16,67.23,9900.0,39.2841,39.2841,39.2198,39.2607,9900.0
2011-12-28 14:00:00,67.21,67.21,67.07,67.07,4700.0,39.249,39.249,39.1673,39.1673,4700.0
2011-12-28 14:05:00,67.07,67.13,67.07,67.1,13000.0,39.1673,39.2023,39.1673,39.1848,13000.0
2011-12-28 14:10:00,67.1,67.18,67.08,67.15,7700.0,39.1848,39.2315,39.1731,39.214,7700.0
2011-12-28 14:15:00,67.16,67.16,67.06,67.12,5900.0,39.2198,39.2198,39.1614,39.1965,5900.0
2011-12-28 14:20:00,67.12,67.16,67.1,67.16,7100.0,39.1965,39.2198,39.1848,39.2198,7100.0
2011-12-28 14:25:00,67.14,67.18,67.1,67.15,5300.0,39.2081,39.2315,39.1848,39.214,5300.0
2011-12-28 14:30:00,67.13,67.14,67.04,67.05,15500.0,39.2023,39.2081,39.1497,39.1556,15500.0
2011-12-28 14:35:00,67.04,67.05,67.01,67.01,4800.0,39.1497,39.1556,39.1322,39.1322,4800.0
2011-12-28 14:40:00,67.0,67.07,67.0,67.05,5600.0,39.1264,39.1673,39.1264,39.1556,5600.0
2011-12-28 14:45:00,67.05,67.08,67.05,67.07,7200.0,39.1556,39.1731,39.1556,39.1673,7200.0
2011-12-28 14:50:00,67.06,67.08,67.05,67.05,5300.0,39.1614,39.1731,39.1556,39.1556,5300.0
2011-12-28 14:55:00,67.05,67.09,67.04,67.04,8700.0,39.1556,39.1789,39.1497,39.1497,8700.0
2011-12-28 15:00:00,67.04,67.04,67.01,67.02,5700.0,39.1497,39.1497,39.1322,39.1381,5700.0
2011-12-28 15:05:00,67.02,67.04,67.01,67.04,6800.0,39.1381,39.1497,39.1322,39.1497,6800.0
2011-12-28 15:10:00,67.04,67.13,67.04,67.1,8300.0,39.1497,39.2023,39.1497,39.1848,8300.0
2011-12-28 15:15:00,67.09,67.11,67.04,67.11,11800.0,39.1789,39.1906,39.1497,39.1906,11800.0
2011-12-28 15:20:00,67.11,67.16,67.09,67.14,10700.0,39.1906,39.2198,39.1789,39.2081,10700.0
2011-12-28 15:25:00,67.14,67.14,67.07,67.08,13200.0,39.2081,39.2081,39.1673,39.1731,13200.0
2011-12-28 15:30:00,67.08,67.11,67.05,67.09,22900.0,39.1731,39.1906,39.1556,39.1789,22900.0
2011-12-28 15:35:00,67.09,67.15,67.08,67.08,18300.0,39.1789,39.214,39.1731,39.1731,18300.0
2011-12-28 15:40:00,67.08,67.15,67.07,67.08,22700.0,39.1731,39.214,39.1673,39.1731,22700.0
2011-12-28 15:45:00,67.09,67.11,67.03,67.09,33400.0,39.1789,39.1906,39.1439,39.1789,33400.0
2011-12-28 15:50:00,67.08,67.08,66.97,66.97,37100.0,39.1731,39.1731,39.1089,39.1089,37100.0
2011-12-28 15:55:00,66.98,67.01,66.95,66.99,53600.0,39.1147,39.1322,39.0972,39.1205,53600.0
2011-12-29 09:30:00,67.07,67.17,66.94,66.94,6600.0,39.1673,39.2257,39.0913,39.0913,6600.0
2011-12-29 09:35:00,66.94,67.26,66.94,67.14,3700.0,39.0913,39.2782,39.0913,39.2081,3700.0
2011-12-29 09:40:00,67.14,67.19,67.03,67.07,2200.0,39.2081,39.2373,39.1439,39.1673,2200.0
2011-12-29 09:45:00,67.09,67.17,67.09,67.17,1600.0,39.1789,39.2257,39.1789,39.2257,1600.0
2011-12-29 09:50:00,67.17,67.17,67.1,67.17,1600.0,39.2257,39.2257,39.1848,39.2257,1600.0
2011-12-29 09:55:00,67.18,67.28,67.18,67.19,1300.0,39.2315,39.2899,39.2315,39.2373,1300.0
2011-12-29 10:00:00,67.15,67.17,67.12,67.14,2100.0,39.214,39.2257,39.1965,39.2081,2100.0
2011-12-29 10:05:00,67.15,67.29,67.15,67.29,2900.0,39.214,39.2957,39.214,39.2957,2900.0
2011-12-29 10:10:00,67.28,67.45,67.28,67.41,6800.0,39.2899,39.3892,39.2899,39.3658,6800.0
2011-12-29 10:15:00,67.41,67.66,67.41,67.63,13500.0,39.3658,39.5118,39.3658,39.4943,13500.0
2011-12-29 10:20:00,67.63,67.66,67.57,67.58,8100.0,39.4943,39.5118,39.4592,39.4651,8100.0
2011-12-29 10:25:00,67.55,67.6,67.55,67.6,2200.0,39.4476,39.4768,39.4476,39.4768,2200.0
2011-12-29 10:30:00,67.6,67.61,67.56,67.56,2600.0,39.4768,39.4826,39.4534,39.4534,2600.0
2011-12-29 10:35:00,67.5,67.61,67.5,67.55,3500.0,39.4184,39.4826,39.4184,39.4476,3500.0
2011-12-29 10:40:00,67.55,67.55,67.38,67.38,2400.0,39.4476,39.4476,39.3483,39.3483,2400.0
2011-12-29 10:45:00,67.38,67.39,67.34,67.38,2700.0,39.3483,39.3541,39.3249,39.3483,2700.0
2011-12-29 10:50:00,67.38,67.44,67.37,67.44,3000.0,39.3483,39.3833,39.3425,39.3833,3000.0
2011-12-29 10:55:00,67.41,67.47,67.39,67.47,2900.0,39.3658,39.4008,39.3541,39.4008,2900.0
2011-12-29 11:00:00,67.48,67.62,67.45,67.62,5600.0,39.4067,39.4884,39.3892,39.4884,5600.0
2011-12-29 11:05:00,67.62,67.69,67.59,67.62,6100.0,39.4884,39.5293,39.4709,39.4884,6100.0
2011-12-29 11:10:00,67.6,67.71,67.55,67.66,5100.0,39.4768,39.541,39.4476,39.5118,5100.0
2011-12-29 11:15:00,67.71,67.76,67.67,67.76,3300.0,39.541,39.5702,39.5176,39.5702,3300.0
2011-12-29 11:20:00,67.76,67.76,67.72,67.73,4900.0,39.5702,39.5702,39.5468,39.5527,4900.0
2011-12-29 11:25:00,67.76,67.76,67.71,67.74,4900.0,39.5702,39.5702,39.541,39.5585,4900.0
2011-12-29 11:30:00,67.74,67.76,67.73,67.74,2200.0,39.5585,39.5702,39.5527,39.5585,2200.0
2011-12-29 11:35:00,67.73,67.75,67.69,67.74,4100.0,39.5527,39.5644,39.5293,39.5585,4100.0
2011-12-29 11:40:00,67.75,67.75,67.73,67.75,2600.0,39.5644,39.5644,39.5527,39.5644,2600.0
2011-12-29 11:45:00,67.75,67.77,67.73,67.73,2900.0,39.5644,39.576,39.5527,39.5527,2900.0
2011-12-29 11:50:00,67.71,67.83,67.7,67.78,6100.0,39.541,39.6111,39.5352,39.5819,6100.0
2011-12-29 11:55:00,67.78,67.78,67.69,67.74,3700.0,39.5819,39.5819,39.5293,39.5585,3700.0
2011-12-29 12:00:00,67.76,67.79,67.7,67.73,3500.0,39.5702,39.5877,39.5352,39.5527,3500.0
2011-12-29 12:05:00,67.73,67.73,67.69,67.69,2300.0,39.5527,39.5527,39.5293,39.5293,2300.0
2011-12-29 12:10:00,67.69,67.69,67.57,67.58,5200.0,39.5293,39.5293,39.4592,39.4651,5200.0
2011-12-29 12:15:00,67.59,67.59,67.51,67.51,2100.0,39.4709,39.4709,39.4242,39.4242,2100.0
2011-12-29 12:20:00,67.5,67.5,67.45,67.47,4600.0,39.4184,39.4184,39.3892,39.4008,4600.0
2011-12-29 12:25:00,67.49,67.49,67.39,67.4,3700.0,39.4125,39.4125,39.3541,39.36,3700.0
2011-12-29 12:30:00,67.39,67.46,67.38,67.42,6600.0,39.3541,39.395,39.3483,39.3716,6600.0
2011-12-29 12:35:00,67.42,67.42,67.37,67.39,4100.0,39.3716,39.3716,39.3425,39.3541,4100.0
2011-12-29 12:40:00,67.38,67.38,67.35,67.37,2900.0,39.3483,39.3483,39.3308,39.3425,2900.0
2011-12-29 12:45:00,67.36,67.41,67.34,67.36,5000.0,39.3366,39.3658,39.3249,39.3366,5000.0
2011-12-29 12:50:00,67.32,67.35,67.32,67.33,3600.0,39.3133,39.3308,39.3133,39.3191,3600.0
2011-12-29 12:55:00,67.34,67.34,67.31,67.31,1100.0,39.3249,39.3249,39.3074,39.3074,1100.0
2011-12-29 13:00:00,67.31,67.41,67.31,67.37,4600.0,39.3074,39.3658,39.3074,39.3425,4600.0
2011-12-29 13:05:00,67.39,67.48,67.39,67.48,1900.0,39.3541,39.4067,39.3541,39.4067,1900.0
2011-12-29 13:10:00,67.47,67.49,67.44,67.46,3800.0,39.4008,39.4125,39.3833,39.395,3800.0
2011-12-29 13:15:00,67.45,67.45,67.36,67.4,5800.0,39.3892,39.3892,39.3366,39.36,5800.0
2011-12-29 13:20:00,67.43,67.44,67.42,67.43,3900.0,39.3775,39.3833,39.3716,39.3775,3900.0
2011-12-29 13:25:00,67.42,67.51,67.42,67.5,14100.0,39.3716,39.4242,39.3716,39.4184,14100.0
2011-12-29 13:30:00,67.5,67.51,67.45,67.48,3300.0,39.4184,39.4242,39.3892,39.4067,3300.0
2011-12-29 13:35:00,67.47,67.53,67.47,67.5,6400.0,39.4008,39.4359,39.4008,39.4184,6400.0
2011-12-29 13:40:00,67.53,67.53,67.46,67.46,8200.0,39.4359,39.4359,39.395,39.395,8200.0
2011-12-29 13:45:00,67.46,67.47,67.43,67.46,4000.0,39.395,39.4008,39.3775,39.395,4000.0
2011-12-29 13:50:00,67.43,67.48,67.41,67.48,2300.0,39.3775,39.4067,39.3658,39.4067,2300.0
2011-12-29 13:55:00,67.46,67.47,67.44,67.46,2100.0,39.395,39.4008,39.3833,39.395,2100.0
2011-12-29 14:00:00,67.44,67.45,67.41,67.42,1800.0,39.3833,39.3892,39.3658,39.3716,1800.0
2011-12-29 14:05:00,67.41,67.46,67.41,67.45,2900.0,39.3658,39.395,39.3658,39.3892,2900.0
2011-12-29 14:10:00,67.44,67.46,67.44,67.46,2200.0,39.3833,39.395,39.3833,39.395,2200.0
2011-12-29 14:15:00,67.45,67.5,67.45,67.5,3500.0,39.3892,39.4184,39.3892,39.4184,3500.0
2011-12-29 14:20:00,67.49,67.5,67.45,67.48,3600.0,39.4125,39.4184,39.3892,39.4067,3600.0
2011-12-29 14:25:00,67.48,67.48,67.45,67.47,4100.0,39.4067,39.4067,39.3892,39.4008,4100.0
2011-12-29 14:30:00,67.47,67.52,67.46,67.51,6200.0,39.4008,39.43,39.395,39.4242,6200.0
2011-12-29 14:35:00,67.51,67.51,67.48,67.48,4000.0,39.4242,39.4242,39.4067,39.4067,4000.0
2011-12-29 14:40:00,67.48,67.51,67.48,67.49,4400.0,39.4067,39.4242,39.4067,39.4125,4400.0
2011-12-29 14:45:00,67.48,67.49,67.39,67.39,6800.0,39.4067,39.4125,39.3541,39.3541,6800.0
2011-12-29 14:50:00,67.39,67.39,67.35,67.35,8000.0,39.3541,39.3541,39.3308,39.3308,8000.0
2011-12-29 14:55:00,67.34,67.34,67.33,67.33,3500.0,39.3249,39.3249,39.3191,39.3191,3500.0
2011-12-29 15:00:00,67.33,67.35,67.31,67.35,16800.0,39.3191,39.3308,39.3074,39.3308,16800.0
2011-12-29 15:05:00,67.34,67.39,67.33,67.35,18400.0,39.3249,39.3541,39.3191,39.3308,18400.0
2011-12-29 15:10:00,67.33,67.34,67.3,67.3,13200.0,39.3191,39.3249,39.3016,39.3016,13200.0
2011-12-29 15:15:00,67.29,67.29,67.24,67.24,7700.0,39.2957,39.2957,39.2665,39.2665,7700.0
2011-12-29 15:20:00,67.24,67.24,67.13,67.23,14600.0,39.2665,39.2665,39.2023,39.2607,14600.0
2011-12-29 15:25:00,67.23,67.25,67.15,67.16,4400.0,39.2607,39.2724,39.214,39.2198,4400.0
2011-12-29 15:30:00,67.16,67.16,67.11,67.11,8000.0,39.2198,39.2198,39.1906,39.1906,8000.0
2011-12-29 15:35:00,67.11,67.11,67.09,67.09,19500.0,39.1906,39.1906,39.1789,39.1789,19500.0
2011-12-29 15:40:00,67.09,67.09,67.06,67.08,16000.0,39.1789,39.1789,39.1614,39.1731,16000.0
2011-12-29 15:45:00,67.08,67.17,67.07,67.09,21900.0,39.1731,39.2257,39.1673,39.1789,21900.0
2011-12-29 15:50:00,67.09,67.16,67.08,67.14,22000.0,39.1789,39.2198,39.1731,39.2081,22000.0
2011-12-29 15:55:00,67.14,67.17,67.13,67.14,40700.0,39.2081,39.2257,39.2023,39.2081,40700.0
2011-12-30 09:30:00,67.42,67.42,67.08,67.4,10800.0,39.3716,39.3716,39.1731,39.36,10800.0
2011-12-30 09:35:00,67.37,67.44,67.34,67.44,2600.0,39.3425,39.3833,39.3249,39.3833,2600.0
2011-12-30 09:40:00,67.37,67.4,67.35,67.35,1700.0,39.3425,39.36,39.3308,39.3308,1700.0
2011-12-30 09:45:00,67.4,67.4,67.18,67.22,3100.0,39.36,39.36,39.2315,39.2549,3100.0
2011-12-30 09:50:00,67.22,67.22,67.12,67.15,1200.0,39.2549,39.2549,39.1965,39.214,1200.0
2011-12-30 09:55:00,67.18,67.27,67.14,67.27,1500.0,39.2315,39.2841,39.2081,39.2841,1500.0
2011-12-30 10:00:00,67.3,67.35,67.25,67.29,2200.0,39.3016,39.3308,39.2724,39.2957,2200.0
2011-12-30 10:05:00,67.29,67.3,67.26,67.28,1000.0,39.2957,39.3016,39.2782,39.2899,1000.0
2011-12-30 10:10:00,67.27,67.29,67.25,67.25,2900.0,39.2841,39.2957,39.2724,39.2724,2900.0
2011-12-30 10:15:00,67.25,67.32,67.25,67.32,800.0,39.2724,39.3133,39.2724,39.3133,800.0
2011-12-30 10:20:00,67.29,67.34,67.24,67.34,2200.0,39.2957,39.3249,39.2665,39.3249,2200.0
2011-12-30 10:25:00,67.32,67.33,67.26,67.26,1000.0,39.3133,39.3191,39.2782,39.2782,1000.0
2011-12-30 10:30:00,67.27,67.28,67.24,67.26,800.0,39.2841,39.2899,39.2665,39.2782,800.0
2011-12-30 10:35:00,67.25,67.3,67.25,67.3,1400.0,39.2724,39.3016,39.2724,39.3016,1400.0
2011-12-30 10:40:00,67.31,67.35,67.31,67.32,1000.0,39.3074,39.3308,39.3074,39.3133,1000.0
2011-12-30 10:45:00,67.34,67.35,67.27,67.27,500.0,39.3249,39.3308,39.2841,39.2841,500.0
2011-12-30 10:50:00,67.28,67.28,67.25,67.27,2700.0,39.2899,39.2899,39.2724,39.2841,2700.0
2011-12-30 10:55:00,67.28,67.33,67.28,67.29,1900.0,39.2899,39.3191,39.2899,39.2957,1900.0
2011-12-30 11:00:00,67.27,67.29,67.24,67.28,2300.0,39.2841,39.2957,39.2665,39.2899,2300.0
2011-12-30 11:05:00,67.26,67.26,67.14,67.14,900.0,39.2782,39.2782,39.2081,39.2081,900.0
2011-12-30 11:10:00,67.18,67.19,67.18,67.18,1500.0,39.2315,39.2373,39.2315,39.2315,1500.0
2011-12-30 11:15:00,67.15,67.16,67.13,67.14,800.0,39.214,39.2198,39.2023,39.2081,800.0
2011-12-30 11:20:00,67.15,67.2,67.13,67.19,1700.0,39.214,39.2432,39.2023,39.2373,1700.0
2011-12-30 11:25:00,67.12,67.14,67.07,67.14,3600.0,39.1965,39.2081,39.1673,39.2081,3600.0
2011-12-30 11:30:00,67.16,67.16,67.06,67.12,5300.0,39.2198,39.2198,39.1614,39.1965,5300.0
2011-12-30 11:35:00,67.08,67.18,67.08,67.18,2000.0,39.1731,39.2315,39.1731,39.2315,2000.0
2011-12-30 11:40:00,67.16,67.18,67.01,67.04,6100.0,39.2198,39.2315,39.1322,39.1497,6100.0
2011-12-30 11:45:00,67.05,67.05,66.96,66.99,10300.0,39.1556,39.1556,39.103,39.1205,10300.0
2011-12-30 11:50:00,66.96,67.01,66.96,67.0,14500.0,39.103,39.1322,39.103,39.1264,14500.0
2011-12-30 11:55:00,67.01,67.03,67.0,67.03,3000.0,39.1322,39.1439,39.1264,39.1439,3000.0
2011-12-30 12:00:00,67.05,67.06,66.99,67.02,7900.0,39.1556,39.1614,39.1205,39.1381,7900.0
2011-12-30 12:05:00,67.02,67.03,67.02,67.03,1500.0,39.1381,39.1439,39.1381,39.1439,1500.0
2011-12-30 12:10:00,67.02,67.03,67.02,67.03,1200.0,39.1381,39.1439,39.1381,39.1439,1200.0
2011-12-30 12:15:00,67.02,67.03,67.01,67.02,2200.0,39.1381,39.1439,39.1322,39.1381,2200.0
2011-12-30 12:20:00,67.01,67.01,67.0,67.0,900.0,39.1322,39.1322,39.1264,39.1264,900.0
2011-12-30 12:25:00,67.01,67.02,67.0,67.02,1700.0,39.1322,39.1381,39.1264,39.1381,1700.0
2011-12-30 12:30:00,67.02,67.02,67.0,67.01,6100.0,39.1381,39.1381,39.1264,39.1322,6100.0
2011-12-30 12:35:00,67.01,67.03,66.99,67.0,3100.0,39.1322,39.1439,39.1205,39.1264,3100.0
2011-12-30 12:40:00,66.99,67.0,66.97,66.97,2100.0,39.1205,39.1264,39.1089,39.1089,2100.0
2011-12-30 12:45:00,66.98,66.99,66.96,66.98,3800.0,39.1147,39.1205,39.103,39.1147,3800.0
2011-12-30 12:50:00,66.99,67.06,66.97,67.06,1300.0,39.1205,39.1614,39.1089,39.1614,1300.0
2011-12-30 12:55:00,67.05,67.05,67.0,67.0,1300.0,39.1556,39.1556,39.1264,39.1264,1300.0
2011-12-30 13:00:00,67.01,67.07,67.01,67.03,1500.0,39.1322,39.1673,39.1322,39.1439,1500.0
2011-12-30 13:05:00,67.04,67.04,67.04,67.04,400.0,39.1497,39.1497,39.1497,39.1497,400.0
2011-12-30 13:10:00,67.1,67.13,67.1,67.13,1000.0,39.1848,39.2023,39.1848,39.2023,1000.0
2011-12-30 13:15:00,67.11,67.13,67.1,67.13,1600.0,39.1906,39.2023,39.1848,39.2023,1600.0
2011-12-30 13:20:00,67.13,67.16,67.13,67.14,3100.0,39.2023,39.2198,39.2023,39.2081,3100.0
2011-12-30 13:25:00,67.17,67.17,67.14,67.15,3300.0,39.2257,39.2257,39.2081,39.214,3300.0
2011-12-30 13:30:00,67.16,67.19,67.15,67.19,2100.0,39.2198,39.2373,39.214,39.2373,2100.0
2011-12-30 13:35:00,67.2,67.2,67.18,67.19,2000.0,39.2432,39.2432,39.2315,39.2373,2000.0
2011-12-30 13:40:00,67.2,67.2,67.2,67.2,2000.0,39.2432,39.2432,39.2432,39.2432,2000.0
2011-12-30 13:45:00,67.2,67.21,67.17,67.17,3100.0,39.2432,39.249,39.2257,39.2257,3100.0
2011-12-30 13:50:00,67.18,67.23,67.18,67.22,2200.0,39.2315,39.2607,39.2315,39.2549,2200.0
2011-12-30 13:55:00,67.22,67.26,67.22,67.26,1400.0,39.2549,39.2782,39.2549,39.2782,1400.0
2011-12-30 14:00:00,67.25,67.25,67.2,67.22,2200.0,39.2724,39.2724,39.2432,39.2549,2200.0
2011-12-30 14:05:00,67.21,67.26,67.21,67.24,8100.0,39.249,39.2782,39.249,39.2665,8100.0
2011-12-30 14:10:00,67.23,67.23,67.22,67.23,2400.0,39.2607,39.2607,39.2549,39.2607,2400.0
2011-12-30 14:15:00,67.23,67.24,67.18,67.18,4600.0,39.2607,39.2665,39.2315,39.2315,4600.0
2011-12-30 14:20:00,67.18,67.18,67.07,67.09,3000.0,39.2315,39.2315,39.1673,39.1789,3000.0
2011-12-30 14:25:00,67.1,67.12,67.05,67.07,1500.0,39.1848,39.1965,39.1556,39.1673,1500.0
2011-12-30 14:30:00,67.09,67.13,67.07,67.08,3200.0,39.1789,39.2023,39.1673,39.1731,3200.0
2011-12-30 14:35:00,67.04,67.04,67.01,67.04,1700.0,39.1497,39.1497,39.1322,39.1497,1700.0
2011-12-30 14:40:00,67.05,67.08,67.04,67.08,4800.0,39.1556,39.1731,39.1497,39.1731,4800.0
2011-12-30 14:45:00,67.08,67.09,67.04,67.04,5400.0,39.1731,39.1789,39.1497,39.1497,5400.0
2011-12-30 14:50:00,67.04,67.06,67.02,67.03,1800.0,39.1497,39.1614,39.1381,39.1439,1800.0
2011-12-30 14:55:00,67.03,67.03,66.91,66.92,5900.0,39.1439,39.1439,39.0738,39.0797,5900.0
2011-12-30 15:00:00,66.93,67.0,66.92,66.99,4000.0,39.0855,39.1264,39.0797,39.1205,4000.0
2011-12-30 15:05:00,66.98,67.01,66.96,66.96,3700.0,39.1147,39.1322,39.103,39.103,3700.0
2011-12-30 15:10:00,66.95,66.95,66.93,66.94,2500.0,39.0972,39.0972,39.0855,39.0913,2500.0
2011-12-30 15:15:00,66.94,66.95,66.92,66.93,2100.0,39.0913,39.0972,39.0797,39.0855,2100.0
2011-12-30 15:20:00,66.92,66.94,66.91,66.91,3900.0,39.0797,39.0913,39.0738,39.0738,3900.0
2011-12-30 15:25:00,66.92,66.92,66.88,66.9,9000.0,39.0797,39.0797,39.0563,39.068,9000.0
2011-12-30 15:30:00,66.91,66.92,66.86,66.88,8800.0,39.0738,39.0797,39.0446,39.0563,8800.0
2011-12-30 15:35:00,66.89,66.9,66.87,66.87,4700.0,39.0621,39.068,39.0505,39.0505,4700.0
2011-12-30 15:40:00,66.88,66.88,66.85,66.87,7000.0,39.0563,39.0563,39.0388,39.0505,7000.0
2011-12-30 15:45:00,66.86,66.9,66.72,66.9,27300.0,39.0446,39.068,38.9629,39.068,27300.0
2011-12-30 15:50:00,66.9,66.92,66.79,66.82,29600.0,39.068,39.0797,39.0037,39.0213,29600.0
2011-12-30 15:55:00,66.8,66.81,66.66,66.67,80200.0,39.0096,39.0154,38.9278,38.9337,80200.0
2012-01-03 09:30:00,67.83,68.01,67.74,67.9,16100.0,39.6111,39.7162,39.5585,39.652,16100.0
2012-01-03 09:35:00,67.92,67.97,67.25,67.28,12800.0,39.6636,39.6928,39.2724,39.2899,12800.0
2012-01-03 09:40:00,67.32,67.63,67.32,67.59,5900.0,39.3133,39.4943,39.3133,39.4709,5900.0
2012-01-03 09:45:00,67.6,67.63,67.5,67.54,5700.0,39.4768,39.4943,39.4184,39.4417,5700.0
2012-01-03 09:50:00,67.59,67.72,67.52,67.56,4100.0,39.4709,39.5468,39.43,39.4534,4100.0
2012-01-03 09:55:00,67.56,67.7,67.51,67.55,6500.0,39.4534,39.5352,39.4242,39.4476,6500.0
2012-01-03 10:00:00,67.55,67.8,67.53,67.79,13400.0,39.4476,39.5936,39.4359,39.5877,13400.0
2012-01-03 10:05:00,67.79,67.93,67.77,67.85,16600.0,39.5877,39.6695,39.576,39.6228,16600.0
2012-01-03 10:10:00,67.86,67.93,67.84,67.93,17300.0,39.6286,39.6695,39.6169,39.6695,17300.0
2012-01-03 10:15:00,67.93,67.93,67.8,67.81,3900.0,39.6695,39.6695,39.5936,39.5994,3900.0
2012-01-03 10:20:00,67.81,67.83,67.75,67.76,1600.0,39.5994,39.6111,39.5644,39.5702,1600.0
2012-01-03 10:25:00,67.74,67.74,67.37,67.37,7900.0,39.5585,39.5585,39.3425,39.3425,7900.0
2012-01-03 10:30:00,67.37,67.44,67.31,67.31,3500.0,39.3425,39.3833,39.3074,39.3074,3500.0
2012-01-03 10:35:00,67.3,67.32,67.28,67.31,2800.0,39.3016,39.3133,39.2899,39.3074,2800.0
2012-01-03 10:40:00,67.32,67.41,67.32,67.36,6300.0,39.3133,39.3658,39.3133,39.3366,6300.0
2012-01-03 10:45:00,67.37,67.38,67.31,67.36,5700.0,39.3425,39.3483,39.3074,39.3366,5700.0
2012-01-03 10:50:00,67.34,67.42,67.32,67.32,7500.0,39.3249,39.3716,39.3133,39.3133,7500.0
2012-01-03 10:55:00,67.32,67.33,67.25,67.27,5000.0,39.3133,39.3191,39.2724,39.2841,5000.0
2012-01-03 11:00:00,67.25,67.3,67.24,67.24,14700.0,39.2724,39.3016,39.2665,39.2665,14700.0
2012-01-03 11:05:00,67.25,67.26,67.18,67.2,6600.0,39.2724,39.2782,39.2315,39.2432,6600.0
2012-01-03 11:10:00,67.19,67.21,67.13,67.2,3500.0,39.2373,39.249,39.2023,39.2432,3500.0
2012-01-03 11:15:00,67.19,67.19,67.07,67.08,4100.0,39.2373,39.2373,39.1673,39.1731,4100.0
2012-01-03 11:20:00,67.11,67.11,67.01,67.03,3500.0,39.1906,39.1906,39.1322,39.1439,3500.0
2012-01-03 11:25:00,67.03,67.11,67.03,67.11,2300.0,39.1439,39.1906,39.1439,39.1906,2300.0
2012-01-03 11:30:00,67.11,67.11,67.01,67.09,4100.0,39.1906,39.1906,39.1322,39.1789,4100.0
2012-01-03 11:35:00,67.09,67.13,66.98,67.08,31900.0,39.1789,39.2023,39.1147,39.1731,31900.0
2012-01-03 11:40:00,67.04,67.05,66.93,67.0,55500.0,39.1497,39.1556,39.0855,39.1264,55500.0
2012-01-03 11:45:00,67.01,67.07,66.95,66.97,11500.0,39.1322,39.1673,39.0972,39.1089,11500.0
2012-01-03 11:50:00,66.98,66.98,66.91,66.92,6600.0,39.1147,39.1147,39.0738,39.0797,6600.0
2012-01-03 11:55:00,66.93,66.94,66.7,66.7,6000.0,39.0855,39.0913,38.9512,38.9512,6000.0
2012-01-03 12:00:00,66.68,66.68,66.5,66.51,6500.0,38.9395,38.9395,38.8344,38.8402,6500.0
2012-01-03 12:05:00,66.53,66.55,66.52,66.52,6800.0,38.8519,38.8636,38.8461,38.8461,6800.0
2012-01-03 12:10:00,66.5,66.55,66.5,66.55,4800.0,38.8344,38.8636,38.8344,38.8636,4800.0
2012-01-03 12:15:00,66.53,66.68,66.5,66.68,16400.0,38.8519,38.9395,38.8344,38.9395,16400.0
2012-01-03 12:20:00,66.71,66.71,66.52,66.52,5800.0,38.957,38.957,38.8461,38.8461,5800.0
2012-01-03 12:25:00,66.5,66.53,66.43,66.5,4900.0,38.8344,38.8519,38.7935,38.8344,4900.0
2012-01-03 12:30:00,66.51,66.56,66.47,66.47,3800.0,38.8402,38.8694,38.8169,38.8169,3800.0
2012-01-03 12:35:00,66.47,66.47,66.35,66.35,5400.0,38.8169,38.8169,38.7468,38.7468,5400.0
2012-01-03 12:40:00,66.33,66.33,66.25,66.25,6500.0,38.7351,38.7351,38.6884,38.6884,6500.0
2012-01-03 12:45:00,66.24,66.24,66.05,66.05,10700.0,38.6826,38.6826,38.5716,38.5716,10700.0
2012-01-03 12:50:00,66.05,66.05,66.0,66.04,9500.0,38.5716,38.5716,38.5424,38.5658,9500.0
2012-01-03 12:55:00,66.07,66.15,66.02,66.08,8000.0,38.5833,38.63,38.5541,38.5891,8000.0
2012-01-03 13:00:00,66.07,66.18,66.07,66.18,5400.0,38.5833,38.6475,38.5833,38.6475,5400.0
2012-01-03 13:05:00,66.18,66.18,66.05,66.06,8200.0,38.6475,38.6475,38.5716,38.5774,8200.0
2012-01-03 13:10:00,66.09,66.12,66.05,66.12,3100.0,38.595,38.6125,38.5716,38.6125,3100.0
2012-01-03 13:15:00,66.12,66.17,66.08,66.11,5400.0,38.6125,38.6417,38.5891,38.6066,5400.0
2012-01-03 13:20:00,66.11,66.14,65.97,66.0,4400.0,38.6066,38.6242,38.5249,38.5424,4400.0
2012-01-03 13:25:00,66.0,66.0,65.92,65.92,3000.0,38.5424,38.5424,38.4957,38.4957,3000.0
2012-01-03 13:30:00,65.92,65.94,65.88,65.89,8300.0,38.4957,38.5074,38.4723,38.4782,8300.0
2012-01-03 13:35:00,65.88,65.96,65.88,65.96,8900.0,38.4723,38.519,38.4723,38.519,8900.0
2012-01-03 13:40:00,65.96,66.02,65.96,66.01,7800.0,38.519,38.5541,38.519,38.5482,7800.0
2012-01-03 13:45:00,66.01,66.08,65.99,66.08,6700.0,38.5482,38.5891,38.5366,38.5891,6700.0
2012-01-03 13:50:00,66.09,66.18,66.09,66.17,8100.0,38.595,38.6475,38.595,38.6417,8100.0
2012-01-03 13:55:00,66.15,66.15,66.06,66.06,4300.0,38.63,38.63,38.5774,38.5774,4300.0
2012-01-03 14:00:00,66.08,66.1,66.03,66.03,6900.0,38.5891,38.6008,38.5599,38.5599,6900.0
2012-01-03 14:05:00,66.03,66.13,66.03,66.13,5800.0,38.5599,38.6183,38.5599,38.6183,5800.0
2012-01-03 14:10:00,66.12,66.24,66.12,66.24,8800.0,38.6125,38.6826,38.6125,38.6826,8800.0
2012-01-03 14:15:00,66.24,66.28,66.15,66.28,6900.0,38.6826,38.7059,38.63,38.7059,6900.0
2012-01-03 14:20:00,66.28,66.33,66.28,66.33,3200.0,38.7059,38.7351,38.7059,38.7351,3200.0
2012-01-03 14:25:00,66.33,66.38,66.28,66.38,7600.0,38.7351,38.7643,38.7059,38.7643,7600.0
2012-01-03 14:30:00,66.4,66.44,66.35,66.43,9400.0,38.776,38.7994,38.7468,38.7935,9400.0
2012-01-03 14:35:00,66.46,66.54,66.39,66.39,11800.0,38.811,38.8578,38.7702,38.7702,11800.0
2012-01-03 14:40:00,66.39,66.5,66.37,66.5,5700.0,38.7702,38.8344,38.7585,38.8344,5700.0
2012-01-03 14:45:00,66.5,66.57,66.49,66.57,7600.0,38.8344,38.8753,38.8286,38.8753,7600.0
2012-01-03 14:50:00,66.57,66.61,66.53,66.53,7500.0,38.8753,38.8986,38.8519,38.8519,7500.0
2012-01-03 14:55:00,66.52,66.66,66.52,66.59,11400.0,38.8461,38.9278,38.8461,38.8869,11400.0
2012-01-03 15:00:00,66.59,66.61,66.47,66.47,12200.0,38.8869,38.8986,38.8169,38.8169,12200.0
2012-01-03 15:05:00,66.47,66.57,66.47,66.49,11300.0,38.8169,38.8753,38.8169,38.8286,11300.0
2012-01-03 15:10:00,66.47,66.55,66.45,66.55,12200.0,38.8169,38.8636,38.8052,38.8636,12200.0
2012-01-03 15:15:00,66.56,66.61,66.48,66.6,11200.0,38.8694,38.8986,38.8227,38.8928,11200.0
2012-01-03 15:20:00,66.6,66.61,66.33,66.34,17300.0,38.8928,38.8986,38.7351,38.741,17300.0
2012-01-03 15:25:00,66.33,66.42,66.27,66.27,13800.0,38.7351,38.7877,38.7001,38.7001,13800.0
2012-01-03 15:30:00,66.26,66.34,66.25,66.34,16000.0,38.6942,38.741,38.6884,38.741,16000.0
2012-01-03 15:35:00,66.34,66.41,66.32,66.38,17000.0,38.741,38.7818,38.7293,38.7643,17000.0
2012-01-03 15:40:00,66.37,66.44,66.35,66.39,29900.0,38.7585,38.7994,38.7468,38.7702,29900.0
2012-01-03 15:45:00,66.38,66.41,66.21,66.24,39700.0,38.7643,38.7818,38.665,38.6826,39700.0
2012-01-03 15:50:00,66.24,66.26,66.22,66.26,20500.0,38.6826,38.6942,38.6709,38.6942,20500.0
2012-01-03 15:55:00,66.26,66.37,66.26,66.33,37400.0,38.6942,38.7585,38.6942,38.7351,37400.0
2012-01-04 09:30:00,66.01,66.43,65.97,66.07,12200.0,38.5482,38.7935,38.5249,38.5833,12200.0
2012-01-04 09:35:00,66.11,66.11,65.83,65.95,7400.0,38.6066,38.6066,38.4431,38.5132,7400.0
2012-01-04 09:40:00,65.95,66.1,65.85,65.95,46300.0,38.5132,38.6008,38.4548,38.5132,46300.0
2012-01-04 09:45:00,65.97,65.99,65.76,65.92,45900.0,38.5249,38.5366,38.4022,38.4957,45900.0
2012-01-04 09:50:00,65.88,65.9,65.67,65.68,19800.0,38.4723,38.484,38.3497,38.3555,19800.0
2012-01-04 09:55:00,65.68,65.74,65.58,65.65,12600.0,38.3555,38.3906,38.2971,38.338,12600.0
2012-01-04 10:00:00,65.59,65.77,65.54,65.67,9900.0,38.303,38.4081,38.2738,38.3497,9900.0
2012-01-04 10:05:00,65.64,65.66,65.57,65.6,6300.0,38.3322,38.3439,38.2913,38.3088,6300.0
2012-01-04 10:10:00,65.59,65.63,65.59,65.61,9500.0,38.303,38.3263,38.303,38.3147,9500.0
2012-01-04 10:15:00,65.61,65.62,65.4,65.41,9200.0,38.3147,38.3205,38.192,38.1979,9200.0
2012-01-04 10:20:00,65.38,65.38,65.33,65.33,7500.0,38.1803,38.1803,38.1511,38.1511,7500.0
2012-01-04 10:25:00,65.33,65.34,65.28,65.28,7500.0,38.1511,38.157,38.1219,38.1219,7500.0
2012-01-04 10:30:00,65.25,65.39,65.22,65.36,20300.0,38.1044,38.1862,38.0869,38.1687,20300.0
2012-01-04 10:35:00,65.39,65.48,65.37,65.42,4700.0,38.1862,38.2387,38.1745,38.2037,4700.0
2012-01-04 10:40:00,65.4,65.43,65.34,65.36,9600.0,38.192,38.2095,38.157,38.1687,9600.0
2012-01-04 10:45:00,65.37,65.37,65.27,65.33,8700.0,38.1745,38.1745,38.1161,38.1511,8700.0
2012-01-04 10:50:00,65.34,65.38,65.33,65.34,4700.0,38.157,38.1803,38.1511,38.157,4700.0
2012-01-04 10:55:00,65.32,65.51,65.31,65.51,11500.0,38.1453,38.2563,38.1395,38.2563,11500.0
2012-01-04 11:00:00,65.56,65.77,65.55,65.7,19200.0,38.2855,38.4081,38.2796,38.3672,19200.0
2012-01-04 11:05:00,65.73,65.73,65.6,65.6,9500.0,38.3847,38.3847,38.3088,38.3088,9500.0
2012-01-04 11:10:00,65.6,65.6,65.57,65.57,5200.0,38.3088,38.3088,38.2913,38.2913,5200.0
2012-01-04 11:15:00,65.57,65.57,65.53,65.53,3000.0,38.2913,38.2913,38.2679,38.2679,3000.0
2012-01-04 11:20:00,65.54,65.56,65.48,65.48,8200.0,38.2738,38.2855,38.2387,38.2387,8200.0
2012-01-04 11:25:00,65.46,65.46,65.33,65.34,11400.0,38.2271,38.2271,38.1511,38.157,11400.0
2012-01-04 11:30:00,65.34,65.35,65.25,65.33,8700.0,38.157,38.1628,38.1044,38.1511,8700.0
2012-01-04 11:35:00,65.33,65.33,65.28,65.29,8200.0,38.1511,38.1511,38.1219,38.1278,8200.0
2012-01-04 11:40:00,65.3,65.4,65.3,65.4,26500.0,38.1336,38.192,38.1336,38.192,26500.0
2012-01-04 11:45:00,65.4,65.48,65.4,65.47,14200.0,38.192,38.2387,38.192,38.2329,14200.0
2012-01-04 11:50:00,65.47,65.48,65.46,65.46,2200.0,38.2329,38.2387,38.2271,38.2271,2200.0
2012-01-04 11:55:00,65.46,65.47,65.39,65.44,11900.0,38.2271,38.2329,38.1862,38.2154,11900.0
2012-01-04 12:00:00,65.44,65.46,65.39,65.46,8800.0,38.2154,38.2271,38.1862,38.2271,8800.0
2012-01-04 12:05:00,65.46,65.52,65.46,65.46,8800.0,38.2271,38.2621,38.2271,38.2271,8800.0
2012-01-04 12:10:00,65.46,65.59,65.45,65.59,9400.0,38.2271,38.303,38.2212,38.303,9400.0
2012-01-04 12:15:00,65.58,65.59,65.5,65.51,8000.0,38.2971,38.303,38.2504,38.2563,8000.0
2012-01-04 12:20:00,65.51,65.54,65.51,65.53,6700.0,38.2563,38.2738,38.2563,38.2679,6700.0
2012-01-04 12:25:00,65.52,65.55,65.51,65.55,4500.0,38.2621,38.2796,38.2563,38.2796,4500.0
2012-01-04 12:30:00,65.55,65.56,65.51,65.52,5900.0,38.2796,38.2855,38.2563,38.2621,5900.0
2012-01-04 12:35:00,65.52,65.59,65.51,65.59,6600.0,38.2621,38.303,38.2563,38.303,6600.0
2012-01-04 12:40:00,65.59,65.61,65.58,65.59,5900.0,38.303,38.3147,38.2971,38.303,5900.0
2012-01-04 12:45:00,65.58,65.6,65.58,65.59,3600.0,38.2971,38.3088,38.2971,38.303,3600.0
2012-01-04 12:50:00,65.58,65.58,65.55,65.56,5500.0,38.2971,38.2971,38.2796,38.2855,5500.0
2012-01-04 12:55:00,65.56,65.56,65.54,65.55,5700.0,38.2855,38.2855,38.2738,38.2796,5700.0
2012-01-04 13:00:00,65.55,65.59,65.53,65.59,9700.0,38.2796,38.303,38.2679,38.303,9700.0
2012-01-04 13:05:00,65.6,65.65,65.59,65.64,2900.0,38.3088,38.338,38.303,38.3322,2900.0
2012-01-04 13:10:00,65.63,65.65,65.61,65.62,11600.0,38.3263,38.338,38.3147,38.3205,11600.0
2012-01-04 13:15:00,65.64,65.68,65.64,65.68,7900.0,38.3322,38.3555,38.3322,38.3555,7900.0
2012-01-04 13:20:00,65.67,65.67,65.64,65.66,6300.0,38.3497,38.3497,38.3322,38.3439,6300.0
2012-01-04 13:25:00,65.66,65.66,65.59,65.61,18400.0,38.3439,38.3439,38.303,38.3147,18400.0
2012-01-04 13:30:00,65.61,65.62,65.54,65.54,6400.0,38.3147,38.3205,38.2738,38.2738,6400.0
2012-01-04 13:35:00,65.54,65.6,65.54,65.6,7000.0,38.2738,38.3088,38.2738,38.3088,7000.0
2012-01-04 13:40:00,65.6,65.61,65.58,65.59,7000.0,38.3088,38.3147,38.2971,38.303,7000.0
2012-01-04 13:45:00,65.6,65.6,65.56,65.56,10400.0,38.3088,38.3088,38.2855,38.2855,10400.0
2012-01-04 13:50:00,65.56,65.58,65.5,65.58,12100.0,38.2855,38.2971,38.2504,38.2971,12100.0
2012-01-04 13:55:00,65.6,65.64,65.58,65.64,6800.0,38.3088,38.3322,38.2971,38.3322,6800.0
2012-01-04 14:00:00,65.64,65.65,65.63,65.65,4300.0,38.3322,38.338,38.3263,38.338,4300.0
2012-01-04 14:05:00,65.64,65.72,65.64,65.68,9400.0,38.3322,38.3789,38.3322,38.3555,9400.0
2012-01-04 14:10:00,65.68,65.73,65.66,65.72,10400.0,38.3555,38.3847,38.3439,38.3789,10400.0
2012-01-04 14:15:00,65.72,65.79,65.72,65.79,8100.0,38.3789,38.4198,38.3789,38.4198,8100.0
2012-01-04 14:20:00,65.78,65.85,65.77,65.85,14200.0,38.4139,38.4548,38.4081,38.4548,14200.0
2012-01-04 14:25:00,65.85,65.91,65.85,65.87,9000.0,38.4548,38.4898,38.4548,38.4665,9000.0
2012-01-04 14:30:00,65.85,65.91,65.82,65.85,11600.0,38.4548,38.4898,38.4373,38.4548,11600.0
2012-01-04 14:35:00,65.85,65.85,65.78,65.82,11900.0,38.4548,38.4548,38.4139,38.4373,11900.0
2012-01-04 14:40:00,65.8,65.85,65.8,65.83,10900.0,38.4256,38.4548,38.4256,38.4431,10900.0
2012-01-04 14:45:00,65.85,65.86,65.82,65.82,8400.0,38.4548,38.4606,38.4373,38.4373,8400.0
2012-01-04 14:50:00,65.82,65.85,65.82,65.84,9500.0,38.4373,38.4548,38.4373,38.449,9500.0
2012-01-04 14:55:00,65.82,65.86,65.82,65.83,6600.0,38.4373,38.4606,38.4373,38.4431,6600.0
2012-01-04 15:00:00,65.83,65.84,65.82,65.82,7500.0,38.4431,38.449,38.4373,38.4373,7500.0
2012-01-04 15:05:00,65.83,65.84,65.8,65.8,7800.0,38.4431,38.449,38.4256,38.4256,7800.0
2012-01-04 15:10:00,65.8,65.86,65.8,65.86,7200.0,38.4256,38.4606,38.4256,38.4606,7200.0
2012-01-04 15:15:00,65.85,65.86,65.8,65.81,14100.0,38.4548,38.4606,38.4256,38.4314,14100.0
2012-01-04 15:20:00,65.81,65.82,65.8,65.81,20700.0,38.4314,38.4373,38.4256,38.4314,20700.0
2012-01-04 15:25:00,65.81,65.85,65.81,65.85,9900.0,38.4314,38.4548,38.4314,38.4548,9900.0
2012-01-04 15:30:00,65.85,65.88,65.82,65.83,15100.0,38.4548,38.4723,38.4373,38.4431,15100.0
2012-01-04 15:35:00,65.83,65.87,65.81,65.82,18400.0,38.4431,38.4665,38.4314,38.4373,18400.0
2012-01-04 15:40:00,65.81,65.83,65.8,65.82,23600.0,38.4314,38.4431,38.4256,38.4373,23600.0
2012-01-04 15:45:00,65.81,65.81,65.65,65.66,22900.0,38.4314,38.4314,38.338,38.3439,22900.0
2012-01-04 15:50:00,65.66,65.75,65.66,65.71,22700.0,38.3439,38.3964,38.3439,38.3731,22700.0
2012-01-04 15:55:00,65.7,65.7,65.51,65.54,60800.0,38.3672,38.3672,38.2563,38.2738,60800.0
2012-01-05 09:30:00,65.48,65.62,65.16,65.45,13800.0,38.2387,38.3205,38.0519,38.2212,13800.0
2012-01-05 09:35:00,65.47,65.61,65.45,65.51,7800.0,38.2329,38.3147,38.2212,38.2563,7800.0
2012-01-05 09:40:00,65.48,65.5,65.26,65.32,4400.0,38.2387,38.2504,38.1103,38.1453,4400.0
2012-01-05 09:45:00,65.34,65.34,65.0,65.06,15100.0,38.157,38.157,37.9584,37.9935,15100.0
2012-01-05 09:50:00,65.04,65.21,65.01,65.16,8300.0,37.9818,38.0811,37.9643,38.0519,8300.0
2012-01-05 09:55:00,65.18,65.3,65.12,65.17,7600.0,38.0635,38.1336,38.0285,38.0577,7600.0
2012-01-05 10:00:00,65.17,65.24,65.06,65.14,2900.0,38.0577,38.0986,37.9935,38.0402,2900.0
2012-01-05 10:05:00,65.11,65.15,65.06,65.15,6800.0,38.0227,38.046,37.9935,38.046,6800.0
2012-01-05 10:10:00,65.14,65.28,65.1,65.25,53900.0,38.0402,38.1219,38.0168,38.1044,53900.0
2012-01-05 10:15:00,65.24,65.35,65.22,65.28,34000.0,38.0986,38.1628,38.0869,38.1219,34000.0
2012-01-05 10:20:00,65.28,65.47,65.28,65.45,10300.0,38.1219,38.2329,38.1219,38.2212,10300.0
2012-01-05 10:25:00,65.44,65.46,65.33,65.34,12100.0,38.2154,38.2271,38.1511,38.157,12100.0
2012-01-05 10:30:00,65.35,65.43,65.35,65.38,8900.0,38.1628,38.2095,38.1628,38.1803,8900.0
2012-01-05 10:35:00,65.39,65.4,65.3,65.3,7900.0,38.1862,38.192,38.1336,38.1336,7900.0
2012-01-05 10:40:00,65.3,65.38,65.29,65.37,7100.0,38.1336,38.1803,38.1278,38.1745,7100.0
2012-01-05 10:45:00,65.37,65.37,65.29,65.29,10100.0,38.1745,38.1745,38.1278,38.1278,10100.0
2012-01-05 10:50:00,65.28,65.28,65.21,65.23,11500.0,38.1219,38.1219,38.0811,38.0927,11500.0
2012-01-05 10:55:00,65.23,65.29,65.23,65.25,21600.0,38.0927,38.1278,38.0927,38.1044,21600.0
2012-01-05 11:00:00,65.26,65.3,65.24,65.28,20700.0,38.1103,38.1336,38.0986,38.1219,20700.0
2012-01-05 11:05:00,65.28,65.28,65.23,65.25,19800.0,38.1219,38.1219,38.0927,38.1044,19800.0
2012-01-05 11:10:00,65.25,65.26,65.22,65.22,14000.0,38.1044,38.1103,38.0869,38.0869,14000.0
2012-01-05 11:15:00,65.22,65.25,65.2,65.23,13000.0,38.0869,38.1044,38.0752,38.0927,13000.0
2012-01-05 11:20:00,65.21,65.34,65.21,65.32,10300.0,38.0811,38.157,38.0811,38.1453,10300.0
2012-01-05 11:25:00,65.34,65.4,65.32,65.33,10100.0,38.157,38.192,38.1453,38.1511,10100.0
2012-01-05 11:30:00,65.32,65.33,65.29,65.29,9500.0,38.1453,38.1511,38.1278,38.1278,9500.0
2012-01-05 11:35:00,65.29,65.32,65.27,65.27,51000.0,38.1278,38.1453,38.1161,38.1161,51000.0
2012-01-05 11:40:00,65.28,65.3,65.22,65.25,18000.0,38.1219,38.1336,38.0869,38.1044,18000.0
2012-01-05 11:45:00,65.24,65.3,65.22,65.27,15900.0,38.0986,38.1336,38.0869,38.1161,15900.0
2012-01-05 11:50:00,65.25,65.26,65.21,65.25,18100.0,38.1044,38.1103,38.0811,38.1044,18100.0
2012-01-05 11:55:00,65.26,65.27,65.24,65.26,28500.0,38.1103,38.1161,38.0986,38.1103,28500.0
2012-01-05 12:00:00,65.26,65.27,65.2,65.2,15200.0,38.1103,38.1161,38.0752,38.0752,15200.0
2012-01-05 12:05:00,65.19,65.22,65.16,65.21,29300.0,38.0694,38.0869,38.0519,38.0811,29300.0
2012-01-05 12:10:00,65.22,65.27,65.2,65.2,12600.0,38.0869,38.1161,38.0752,38.0752,12600.0
2012-01-05 12:15:00,65.22,65.25,65.21,65.25,13500.0,38.0869,38.1044,38.0811,38.1044,13500.0
2012-01-05 12:20:00,65.26,65.26,65.21,65.26,19800.0,38.1103,38.1103,38.0811,38.1103,19800.0
2012-01-05 12:25:00,65.26,65.29,65.24,65.25,31600.0,38.1103,38.1278,38.0986,38.1044,31600.0
2012-01-05 12:30:00,65.25,65.26,65.25,65.25,11100.0,38.1044,38.1103,38.1044,38.1044,11100.0
2012-01-05 12:35:00,65.25,65.26,65.16,65.16,14200.0,38.1044,38.1103,38.0519,38.0519,14200.0
2012-01-05 12:40:00,65.16,65.2,65.15,65.2,12400.0,38.0519,38.0752,38.046,38.0752,12400.0
2012-01-05 12:45:00,65.22,65.29,65.22,65.29,3800.0,38.0869,38.1278,38.0869,38.1278,3800.0
2012-01-05 12:50:00,65.31,65.42,65.31,65.42,6200.0,38.1395,38.2037,38.1395,38.2037,6200.0
2012-01-05 12:55:00,65.42,65.5,65.42,65.49,7700.0,38.2037,38.2504,38.2037,38.2446,7700.0
2012-01-05 13:00:00,65.49,65.54,65.45,65.54,7500.0,38.2446,38.2738,38.2212,38.2738,7500.0
2012-01-05 13:05:00,65.55,65.59,65.55,65.58,6200.0,38.2796,38.303,38.2796,38.2971,6200.0
2012-01-05 13:10:00,65.58,65.65,65.58,65.64,5600.0,38.2971,38.338,38.2971,38.3322,5600.0
2012-01-05 13:15:00,65.66,65.73,65.66,65.72,4500.0,38.3439,38.3847,38.3439,38.3789,4500.0
2012-01-05 13:20:00,65.71,65.72,65.63,65.63,3700.0,38.3731,38.3789,38.3263,38.3263,3700.0
2012-01-05 13:25:00,65.62,65.67,65.57,65.58,8600.0,38.3205,38.3497,38.2913,38.2971,8600.0
2012-01-05 13:30:00,65.61,65.61,65.5,65.51,10400.0,38.3147,38.3147,38.2504,38.2563,10400.0
2012-01-05 13:35:00,65.5,65.56,65.43,65.51,28700.0,38.2504,38.2855,38.2095,38.2563,28700.0
2012-01-05 13:40:00,65.5,65.58,65.45,65.55,23100.0,38.2504,38.2971,38.2212,38.2796,23100.0
2012-01-05 13:45:00,65.54,65.6,65.52,65.53,5400.0,38.2738,38.3088,38.2621,38.2679,5400.0
2012-01-05 13:50:00,65.52,65.65,65.52,65.65,3200.0,38.2621,38.338,38.2621,38.338,3200.0
2012-01-05 13:55:00,65.65,65.74,65.65,65.74,4200.0,38.338,38.3906,38.338,38.3906,4200.0
2012-01-05 14:00:00,65.73,65.81,65.73,65.81,7600.0,38.3847,38.4314,38.3847,38.4314,7600.0
2012-01-05 14:05:00,65.81,65.84,65.8,65.8,7000.0,38.4314,38.449,38.4256,38.4256,7000.0
2012-01-05 14:10:00,65.81,65.87,65.81,65.85,5000.0,38.4314,38.4665,38.4314,38.4548,5000.0
2012-01-05 14:15:00,65.86,65.89,65.85,65.89,3800.0,38.4606,38.4782,38.4548,38.4782,3800.0
2012-01-05 14:20:00,65.89,66.0,65.89,66.0,5200.0,38.4782,38.5424,38.4782,38.5424,5200.0
2012-01-05 14:25:00,66.01,66.02,65.88,65.88,16800.0,38.5482,38.5541,38.4723,38.4723,16800.0
2012-01-05 14:30:00,65.88,65.9,65.74,65.74,17700.0,38.4723,38.484,38.3906,38.3906,17700.0
2012-01-05 14:35:00,65.72,65.73,65.69,65.71,5800.0,38.3789,38.3847,38.3614,38.3731,5800.0
2012-01-05 14:40:00,65.71,65.73,65.65,65.66,8000.0,38.3731,38.3847,38.338,38.3439,8000.0
2012-01-05 14:45:00,65.65,65.77,65.63,65.74,14400.0,38.338,38.4081,38.3263,38.3906,14400.0
2012-01-05 14:50:00,65.74,65.76,65.62,65.62,14100.0,38.3906,38.4022,38.3205,38.3205,14100.0
2012-01-05 14:55:00,65.62,65.68,65.62,65.66,5100.0,38.3205,38.3555,38.3205,38.3439,5100.0
2012-01-05 15:00:00,65.67,65.71,65.61,65.69,7000.0,38.3497,38.3731,38.3147,38.3614,7000.0
2012-01-05 15:05:00,65.67,65.77,65.67,65.76,9500.0,38.3497,38.4081,38.3497,38.4022,9500.0
2012-01-05 15:10:00,65.77,65.77,65.67,65.73,12700.0,38.4081,38.4081,38.3497,38.3847,12700.0
2012-01-05 15:15:00,65.73,65.83,65.73,65.83,8500.0,38.3847,38.4431,38.3847,38.4431,8500.0
2012-01-05 15:20:00,65.83,65.94,65.83,65.94,6600.0,38.4431,38.5074,38.4431,38.5074,6600.0
2012-01-05 15:25:00,65.96,65.98,65.88,65.88,11000.0,38.519,38.5307,38.4723,38.4723,11000.0
2012-01-05 15:30:00,65.87,65.91,65.84,65.87,12700.0,38.4665,38.4898,38.449,38.4665,12700.0
2012-01-05 15:35:00,65.86,65.96,65.84,65.95,19700.0,38.4606,38.519,38.449,38.5132,19700.0
2012-01-05 15:40:00,65.96,66.08,65.96,66.07,30400.0,38.519,38.5891,38.519,38.5833,30400.0
2012-01-05 15:45:00,66.06,66.12,65.94,66.06,52100.0,38.5774,38.6125,38.5074,38.5774,52100.0
2012-01-05 15:50:00,66.05,66.09,65.92,66.04,32600.0,38.5716,38.595,38.4957,38.5658,32600.0
2012-01-05 15:55:00,66.06,66.13,66.01,66.06,62100.0,38.5774,38.6183,38.5482,38.5774,62100.0
2012-01-06 09:30:00,66.26,66.4,66.09,66.2,20300.0,38.6942,38.776,38.595,38.6592,20300.0
2012-01-06 09:35:00,66.21,66.32,66.09,66.2,19200.0,38.665,38.7293,38.595,38.6592,19200.0
2012-01-06 09:40:00,66.11,66.27,66.11,66.15,9100.0,38.6066,38.7001,38.6066,38.63,9100.0
2012-01-06 09:45:00,66.14,66.21,66.07,66.11,12500.0,38.6242,38.665,38.5833,38.6066,12500.0
2012-01-06 09:50:00,66.11,66.15,66.02,66.06,16100.0,38.6066,38.63,38.5541,38.5774,16100.0
2012-01-06 09:55:00,66.05,66.09,65.98,65.98,7000.0,38.5716,38.595,38.5307,38.5307,7000.0
2012-01-06 10:00:00,65.97,66.12,65.97,66.12,20900.0,38.5249,38.6125,38.5249,38.6125,20900.0
2012-01-06 10:05:00,66.11,66.16,66.1,66.16,2500.0,38.6066,38.6358,38.6008,38.6358,2500.0
2012-01-06 10:10:00,66.11,66.37,66.11,66.37,15500.0,38.6066,38.7585,38.6066,38.7585,15500.0
2012-01-06 10:15:00,66.37,66.5,66.34,66.48,9400.0,38.7585,38.8344,38.741,38.8227,9400.0
2012-01-06 10:20:00,66.48,66.56,66.45,66.51,10400.0,38.8227,38.8694,38.8052,38.8402,10400.0
2012-01-06 10:25:00,66.49,66.51,66.44,66.48,6800.0,38.8286,38.8402,38.7994,38.8227,6800.0
2012-01-06 10:30:00,66.45,66.56,66.45,66.55,4700.0,38.8052,38.8694,38.8052,38.8636,4700.0
2012-01-06 10:35:00,66.56,66.72,66.55,66.72,8600.0,38.8694,38.9629,38.8636,38.9629,8600.0
2012-01-06 10:40:00,66.75,66.89,66.72,66.88,6500.0,38.9804,39.0621,38.9629,39.0563,6500.0
2012-01-06 10:45:00,66.86,66.99,66.81,66.84,6500.0,39.0446,39.1205,39.0154,39.0329,6500.0
2012-01-06 10:50:00,66.84,66.84,66.68,66.68,5800.0,39.0329,39.0329,38.9395,38.9395,5800.0
2012-01-06 10:55:00,66.7,66.81,66.65,66.81,8100.0,38.9512,39.0154,38.922,39.0154,8100.0
2012-01-06 11:00:00,66.8,66.85,66.79,66.79,9000.0,39.0096,39.0388,39.0037,39.0037,9000.0
2012-01-06 11:05:00,66.8,66.92,66.79,66.89,6400.0,39.0096,39.0797,39.0037,39.0621,6400.0
2012-01-06 11:10:00,66.89,66.94,66.88,66.92,19500.0,39.0621,39.0913,39.0563,39.0797,19500.0
2012-01-06 11:15:00,66.93,66.95,66.9,66.94,5700.0,39.0855,39.0972,39.068,39.0913,5700.0
2012-01-06 11:20:00,66.91,66.94,66.89,66.92,1600.0,39.0738,39.0913,39.0621,39.0797,1600.0
2012-01-06 11:25:00,66.93,66.94,66.91,66.94,2900.0,39.0855,39.0913,39.0738,39.0913,2900.0
2012-01-06 11:30:00,66.93,67.08,66.92,67.08,5200.0,39.0855,39.1731,39.0797,39.1731,5200.0
2012-01-06 11:35:00,67.06,67.06,67.02,67.05,5300.0,39.1614,39.1614,39.1381,39.1556,5300.0
2012-01-06 11:40:00,67.05,67.14,67.05,67.14,4800.0,39.1556,39.2081,39.1556,39.2081,4800.0
2012-01-06 11:45:00,67.12,67.14,67.1,67.14,6000.0,39.1965,39.2081,39.1848,39.2081,6000.0
2012-01-06 11:50:00,67.15,67.15,66.93,66.93,7200.0,39.214,39.214,39.0855,39.0855,7200.0
2012-01-06 11:55:00,66.96,67.0,66.95,67.0,4800.0,39.103,39.1264,39.0972,39.1264,4800.0
2012-01-06 12:00:00,66.99,66.99,66.91,66.91,15500.0,39.1205,39.1205,39.0738,39.0738,15500.0
2012-01-06 12:05:00,66.91,66.95,66.91,66.93,7100.0,39.0738,39.0972,39.0738,39.0855,7100.0
2012-01-06 12:10:00,66.93,67.0,66.93,67.0,20600.0,39.0855,39.1264,39.0855,39.1264,20600.0
2012-01-06 12:15:00,67.02,67.04,67.0,67.01,9600.0,39.1381,39.1497,39.1264,39.1322,9600.0
2012-01-06 12:20:00,67.01,67.05,66.96,66.96,12700.0,39.1322,39.1556,39.103,39.103,12700.0
2012-01-06 12:25:00,66.98,66.98,66.92,66.92,6100.0,39.1147,39.1147,39.0797,39.0797,6100.0
2012-01-06 12:30:00,66.9,66.92,66.87,66.92,6200.0,39.068,39.0797,39.0505,39.0797,6200.0
2012-01-06 12:35:00,66.91,66.96,66.85,66.88,5700.0,39.0738,39.103,39.0388,39.0563,5700.0
2012-01-06 12:40:00,66.85,66.85,66.8,66.8,4600.0,39.0388,39.0388,39.0096,39.0096,4600.0
2012-01-06 12:45:00,66.8,66.81,66.78,66.8,7400.0,39.0096,39.0154,38.9979,39.0096,7400.0
2012-01-06 12:50:00,66.81,66.83,66.78,66.82,7500.0,39.0154,39.0271,38.9979,39.0213,7500.0
2012-01-06 12:55:00,66.82,66.83,66.75,66.77,7000.0,39.0213,39.0271,38.9804,38.9921,7000.0
2012-01-06 13:00:00,66.76,66.8,66.76,66.77,7300.0,38.9862,39.0096,38.9862,38.9921,7300.0
2012-01-06 13:05:00,66.77,66.88,66.77,66.87,8100.0,38.9921,39.0563,38.9921,39.0505,8100.0
2012-01-06 13:10:00,66.86,66.86,66.78,66.8,10100.0,39.0446,39.0446,38.9979,39.0096,10100.0
2012-01-06 13:15:00,66.8,66.84,66.8,66.81,8300.0,39.0096,39.0329,39.0096,39.0154,8300.0
2012-01-06 13:20:00,66.82,66.82,66.78,66.81,4800.0,39.0213,39.0213,38.9979,39.0154,4800.0
2012-01-06 13:25:00,66.81,66.84,66.76,66.78,10900.0,39.0154,39.0329,38.9862,38.9979,10900.0
2012-01-06 13:30:00,66.76,66.77,66.63,66.72,8400.0,38.9862,38.9921,38.9103,38.9629,8400.0
2012-01-06 13:35:00,66.72,66.83,66.71,66.83,6500.0,38.9629,39.0271,38.957,39.0271,6500.0
2012-01-06 13:40:00,66.82,66.82,66.79,66.81,5200.0,39.0213,39.0213,39.0037,39.0154,5200.0
2012-01-06 13:45:00,66.81,66.85,66.81,66.85,4800.0,39.0154,39.0388,39.0154,39.0388,4800.0
2012-01-06 13:50:00,66.84,66.98,66.84,66.98,10200.0,39.0329,39.1147,39.0329,39.1147,10200.0
2012-01-06 13:55:00,66.97,67.01,66.95,66.98,12800.0,39.1089,39.1322,39.0972,39.1147,12800.0
2012-01-06 14:00:00,66.97,66.99,66.97,66.99,3400.0,39.1089,39.1205,39.1089,39.1205,3400.0
2012-01-06 14:05:00,66.98,67.0,66.98,67.0,6900.0,39.1147,39.1264,39.1147,39.1264,6900.0
2012-01-06 14:10:00,67.0,67.0,66.93,66.93,18500.0,39.1264,39.1264,39.0855,39.0855,18500.0
2012-01-06 14:15:00,66.93,66.93,66.8,66.8,7500.0,39.0855,39.0855,39.0096,39.0096,7500.0
2012-01-06 14:20:00,66.81,66.82,66.73,66.73,8000.0,39.0154,39.0213,38.9687,38.9687,8000.0
2012-01-06 14:25:00,66.73,66.73,66.65,66.66,6100.0,38.9687,38.9687,38.922,38.9278,6100.0
2012-01-06 14:30:00,66.65,66.7,66.58,66.6,8200.0,38.922,38.9512,38.8811,38.8928,8200.0
2012-01-06 14:35:00,66.61,66.66,66.58,66.59,9900.0,38.8986,38.9278,38.8811,38.8869,9900.0
2012-01-06 14:40:00,66.59,66.67,66.59,66.66,6900.0,38.8869,38.9337,38.8869,38.9278,6900.0
2012-01-06 14:45:00,66.65,66.67,66.59,66.6,9300.0,38.922,38.9337,38.8869,38.8928,9300.0
2012-01-06 14:50:00,66.6,66.64,66.57,66.64,8400.0,38.8928,38.9161,38.8753,38.9161,8400.0
2012-01-06 14:55:00,66.64,66.64,66.6,66.6,10000.0,38.9161,38.9161,38.8928,38.8928,10000.0
2012-01-06 15:00:00,66.6,66.64,66.6,66.62,10800.0,38.8928,38.9161,38.8928,38.9045,10800.0
2012-01-06 15:05:00,66.62,66.63,66.6,66.63,7600.0,38.9045,38.9103,38.8928,38.9103,7600.0
2012-01-06 15:10:00,66.62,66.63,66.62,66.62,5000.0,38.9045,38.9103,38.9045,38.9045,5000.0
2012-01-06 15:15:00,66.62,66.63,66.57,66.61,20000.0,38.9045,38.9103,38.8753,38.8986,20000.0
2012-01-06 15:20:00,66.61,66.64,66.59,66.64,13300.0,38.8986,38.9161,38.8869,38.9161,13300.0
2012-01-06 15:25:00,66.63,66.68,66.63,66.67,10100.0,38.9103,38.9395,38.9103,38.9337,10100.0
2012-01-06 15:30:00,66.67,66.67,66.62,66.64,16200.0,38.9337,38.9337,38.9045,38.9161,16200.0
2012-01-06 15:35:00,66.64,66.73,66.64,66.7,15900.0,38.9161,38.9687,38.9161,38.9512,15900.0
2012-01-06 15:40:00,66.69,66.73,66.69,66.7,23500.0,38.9453,38.9687,38.9453,38.9512,23500.0
2012-01-06 15:45:00,66.71,66.78,66.69,66.72,63900.0,38.957,38.9979,38.9453,38.9629,63900.0
2012-01-06 15:50:00,66.73,66.78,66.72,66.74,42800.0,38.9687,38.9979,38.9629,38.9745,42800.0
2012-01-06 15:55:00,66.74,66.75,66.63,66.7,44800.0,38.9745,38.9804,38.9103,38.9512,44800.0
2012-01-09 09:30:00,66.83,66.83,66.64,66.69,5200.0,39.0271,39.0271,38.9161,38.9453,5200.0
2012-01-09 09:35:00,66.69,66.69,66.39,66.41,5000.0,38.9453,38.9453,38.7702,38.7818,5000.0
2012-01-09 09:40:00,66.39,66.48,66.26,66.26,2800.0,38.7702,38.8227,38.6942,38.6942,2800.0
2012-01-09 09:45:00,66.23,66.45,66.21,66.41,13000.0,38.6767,38.8052,38.665,38.7818,13000.0
2012-01-09 09:50:00,66.4,66.55,66.4,66.52,12600.0,38.776,38.8636,38.776,38.8461,12600.0
2012-01-09 09:55:00,66.49,66.53,66.42,66.43,6000.0,38.8286,38.8519,38.7877,38.7935,6000.0
2012-01-09 10:00:00,66.48,66.48,66.4,66.41,7100.0,38.8227,38.8227,38.776,38.7818,7100.0
2012-01-09 10:05:00,66.42,66.5,66.42,66.5,3000.0,38.7877,38.8344,38.7877,38.8344,3000.0
2012-01-09 10:10:00,66.48,66.61,66.47,66.53,36600.0,38.8227,38.8986,38.8169,38.8519,36600.0
2012-01-09 10:15:00,66.53,66.64,66.5,66.52,14500.0,38.8519,38.9161,38.8344,38.8461,14500.0
2012-01-09 10:20:00,66.5,66.53,66.5,66.51,9100.0,38.8344,38.8519,38.8344,38.8402,9100.0
2012-01-09 10:25:00,66.52,66.58,66.51,66.56,8500.0,38.8461,38.8811,38.8402,38.8694,8500.0
2012-01-09 10:30:00,66.57,66.64,66.55,66.63,5700.0,38.8753,38.9161,38.8636,38.9103,5700.0
2012-01-09 10:35:00,66.63,66.68,66.52,66.56,13500.0,38.9103,38.9395,38.8461,38.8694,13500.0
2012-01-09 10:40:00,66.55,66.57,66.5,66.56,8600.0,38.8636,38.8753,38.8344,38.8694,8600.0
2012-01-09 10:45:00,66.56,66.63,66.51,66.58,29600.0,38.8694,38.9103,38.8402,38.8811,29600.0
2012-01-09 10:50:00,66.54,66.68,66.51,66.57,8100.0,38.8578,38.9395,38.8402,38.8753,8100.0
2012-01-09 10:55:00,66.6,66.62,66.54,66.55,5200.0,38.8928,38.9045,38.8578,38.8636,5200.0
2012-01-09 11:00:00,66.57,66.7,66.56,66.69,5600.0,38.8753,38.9512,38.8694,38.9453,5600.0
2012-01-09 11:05:00,66.69,66.69,66.57,66.69,8800.0,38.9453,38.9453,38.8753,38.9453,8800.0
2012-01-09 11:10:00,66.67,66.71,66.55,66.63,12700.0,38.9337,38.957,38.8636,38.9103,12700.0
2012-01-09 11:15:00,66.64,66.66,66.56,66.57,5900.0,38.9161,38.9278,38.8694,38.8753,5900.0
2012-01-09 11:20:00,66.54,66.66,66.54,66.6,5700.0,38.8578,38.9278,38.8578,38.8928,5700.0
2012-01-09 11:25:00,66.59,66.6,66.58,66.58,1700.0,38.8869,38.8928,38.8811,38.8811,1700.0
2012-01-09 11:30:00,66.6,66.62,66.52,66.53,6300.0,38.8928,38.9045,38.8461,38.8519,6300.0
2012-01-09 11:35:00,66.52,66.66,66.49,66.61,12900.0,38.8461,38.9278,38.8286,38.8986,12900.0
2012-01-09 11:40:00,66.6,66.63,66.52,66.63,3400.0,38.8928,38.9103,38.8461,38.9103,3400.0
2012-01-09 11:45:00,66.62,66.62,66.52,66.52,2900.0,38.9045,38.9045,38.8461,38.8461,2900.0
2012-01-09 11:50:00,66.53,66.6,66.52,66.52,3400.0,38.8519,38.8928,38.8461,38.8461,3400.0
2012-01-09 11:55:00,66.56,66.64,66.56,66.56,4500.0,38.8694,38.9161,38.8694,38.8694,4500.0
2012-01-09 12:00:00,66.57,66.59,66.5,66.51,9600.0,38.8753,38.8869,38.8344,38.8402,9600.0
2012-01-09 12:05:00,66.53,66.54,66.51,66.54,1800.0,38.8519,38.8578,38.8402,38.8578,1800.0
2012-01-09 12:10:00,66.51,66.52,66.5,66.5,2400.0,38.8402,38.8461,38.8344,38.8344,2400.0
2012-01-09 12:15:00,66.5,66.52,66.49,66.5,7600.0,38.8344,38.8461,38.8286,38.8344,7600.0
2012-01-09 12:20:00,66.5,66.52,66.49,66.52,4400.0,38.8344,38.8461,38.8286,38.8461,4400.0
2012-01-09 12:25:00,66.51,66.52,66.46,66.46,33800.0,38.8402,38.8461,38.811,38.811,33800.0
2012-01-09 12:30:00,66.47,66.51,66.43,66.48,12400.0,38.8169,38.8402,38.7935,38.8227,12400.0
2012-01-09 12:35:00,66.48,66.48,66.45,66.48,1400.0,38.8227,38.8227,38.8052,38.8227,1400.0
2012-01-09 12:40:00,66.48,66.48,66.37,66.4,4300.0,38.8227,38.8227,38.7585,38.776,4300.0
2012-01-09 12:45:00,66.39,66.42,66.39,66.41,4000.0,38.7702,38.7877,38.7702,38.7818,4000.0
2012-01-09 12:50:00,66.42,66.42,66.39,66.4,3100.0,38.7877,38.7877,38.7702,38.776,3100.0
2012-01-09 12:55:00,66.38,66.49,66.36,66.47,6800.0,38.7643,38.8286,38.7526,38.8169,6800.0
2012-01-09 13:00:00,66.46,66.46,66.33,66.36,2000.0,38.811,38.811,38.7351,38.7526,2000.0
2012-01-09 13:05:00,66.35,66.38,66.34,66.37,2600.0,38.7468,38.7643,38.741,38.7585,2600.0
2012-01-09 13:10:00,66.36,66.42,66.32,66.42,3000.0,38.7526,38.7877,38.7293,38.7877,3000.0
2012-01-09 13:15:00,66.4,66.47,66.37,66.38,3300.0,38.776,38.8169,38.7585,38.7643,3300.0
2012-01-09 13:20:00,66.41,66.41,66.33,66.34,2200.0,38.7818,38.7818,38.7351,38.741,2200.0
2012-01-09 13:25:00,66.37,66.37,66.34,66.36,1600.0,38.7585,38.7585,38.741,38.7526,1600.0
2012-01-09 13:30:00,66.37,66.43,66.36,66.43,7600.0,38.7585,38.7935,38.7526,38.7935,7600.0
2012-01-09 13:35:00,66.43,66.45,66.35,66.44,17500.0,38.7935,38.8052,38.7468,38.7994,17500.0
2012-01-09 13:40:00,66.43,66.47,66.43,66.45,2800.0,38.7935,38.8169,38.7935,38.8052,2800.0
2012-01-09 13:45:00,66.46,66.47,66.46,66.46,1400.0,38.811,38.8169,38.811,38.811,1400.0
2012-01-09 13:50:00,66.45,66.47,66.44,66.46,2700.0,38.8052,38.8169,38.7994,38.811,2700.0
2012-01-09 13:55:00,66.47,66.48,66.44,66.46,8000.0,38.8169,38.8227,38.7994,38.811,8000.0
2012-01-09 14:00:00,66.46,66.48,66.43,66.48,9400.0,38.811,38.8227,38.7935,38.8227,9400.0
2012-01-09 14:05:00,66.47,66.49,66.43,66.45,17300.0,38.8169,38.8286,38.7935,38.8052,17300.0
2012-01-09 14:10:00,66.44,66.49,66.43,66.48,9100.0,38.7994,38.8286,38.7935,38.8227,9100.0
2012-01-09 14:15:00,66.48,66.51,66.47,66.49,5600.0,38.8227,38.8402,38.8169,38.8286,5600.0
2012-01-09 14:20:00,66.49,66.53,66.49,66.5,4200.0,38.8286,38.8519,38.8286,38.8344,4200.0
2012-01-09 14:25:00,66.5,66.52,66.46,66.48,11800.0,38.8344,38.8461,38.811,38.8227,11800.0
2012-01-09 14:30:00,66.48,66.5,66.44,66.46,18500.0,38.8227,38.8344,38.7994,38.811,18500.0
2012-01-09 14:35:00,66.46,66.49,66.39,66.45,12200.0,38.811,38.8286,38.7702,38.8052,12200.0
2012-01-09 14:40:00,66.46,66.48,66.43,66.46,7300.0,38.811,38.8227,38.7935,38.811,7300.0
2012-01-09 14:45:00,66.46,66.48,66.39,66.45,8300.0,38.811,38.8227,38.7702,38.8052,8300.0
2012-01-09 14:50:00,66.45,66.46,66.43,66.45,10300.0,38.8052,38.811,38.7935,38.8052,10300.0
2012-01-09 14:55:00,66.44,66.47,66.44,66.47,5300.0,38.7994,38.8169,38.7994,38.8169,5300.0
2012-01-09 15:00:00,66.46,66.51,66.45,66.45,4900.0,38.811,38.8402,38.8052,38.8052,4900.0
2012-01-09 15:05:00,66.46,66.51,66.44,66.48,11200.0,38.811,38.8402,38.7994,38.8227,11200.0
2012-01-09 15:10:00,66.47,66.51,66.44,66.48,6700.0,38.8169,38.8402,38.7994,38.8227,6700.0
2012-01-09 15:15:00,66.47,66.48,66.39,66.45,11400.0,38.8169,38.8227,38.7702,38.8052,11400.0
2012-01-09 15:20:00,66.45,66.49,66.43,66.45,6300.0,38.8052,38.8286,38.7935,38.8052,6300.0
2012-01-09 15:25:00,66.44,66.53,66.42,66.45,12900.0,38.7994,38.8519,38.7877,38.8052,12900.0
2012-01-09 15:30:00,66.47,66.51,66.44,66.5,9600.0,38.8169,38.8402,38.7994,38.8344,9600.0
2012-01-09 15:35:00,66.5,66.52,66.41,66.47,11400.0,38.8344,38.8461,38.7818,38.8169,11400.0
2012-01-09 15:40:00,66.48,66.61,66.46,66.61,18400.0,38.8227,38.8986,38.811,38.8986,18400.0
2012-01-09 15:45:00,66.6,66.75,66.6,66.69,34900.0,38.8928,38.9804,38.8928,38.9453,34900.0
2012-01-09 15:50:00,66.69,66.85,66.58,66.71,53800.0,38.9453,39.0388,38.8811,38.957,53800.0
2012-01-09 15:55:00,66.7,66.78,66.61,66.62,41900.0,38.9512,38.9979,38.8986,38.9045,41900.0
2012-01-10 09:30:00,66.88,67.0,66.75,66.75,37100.0,39.0563,39.1264,38.9804,38.9804,37100.0
2012-01-10 09:35:00,66.77,66.79,66.4,66.43,10900.0,38.9921,39.0037,38.776,38.7935,10900.0
2012-01-10 09:40:00,66.45,66.62,66.34,66.49,9000.0,38.8052,38.9045,38.741,38.8286,9000.0
2012-01-10 09:45:00,66.46,66.53,66.31,66.32,4800.0,38.811,38.8519,38.7234,38.7293,4800.0
2012-01-10 09:50:00,66.34,66.43,66.3,66.38,3200.0,38.741,38.7935,38.7176,38.7643,3200.0
2012-01-10 09:55:00,66.39,66.43,66.3,66.35,12700.0,38.7702,38.7935,38.7176,38.7468,12700.0
2012-01-10 10:00:00,66.36,66.4,66.28,66.4,8500.0,38.7526,38.776,38.7059,38.776,8500.0
2012-01-10 10:05:00,66.38,66.49,66.31,66.46,10200.0,38.7643,38.8286,38.7234,38.811,10200.0
2012-01-10 10:10:00,66.43,66.52,66.43,66.51,10400.0,38.7935,38.8461,38.7935,38.8402,10400.0
2012-01-10 10:15:00,66.5,66.63,66.48,66.6,17100.0,38.8344,38.9103,38.8227,38.8928,17100.0
2012-01-10 10:20:00,66.6,66.64,66.57,66.57,8600.0,38.8928,38.9161,38.8753,38.8753,8600.0
2012-01-10 10:25:00,66.6,66.62,66.57,66.59,3200.0,38.8928,38.9045,38.8753,38.8869,3200.0
2012-01-10 10:30:00,66.59,66.64,66.58,66.6,8600.0,38.8869,38.9161,38.8811,38.8928,8600.0
2012-01-10 10:35:00,66.59,66.62,66.59,66.6,2900.0,38.8869,38.9045,38.8869,38.8928,2900.0
2012-01-10 10:40:00,66.6,66.64,66.57,66.59,4100.0,38.8928,38.9161,38.8753,38.8869,4100.0
2012-01-10 10:45:00,66.59,66.63,66.5,66.5,17500.0,38.8869,38.9103,38.8344,38.8344,17500.0
2012-01-10 10:50:00,66.49,66.56,66.49,66.51,4300.0,38.8286,38.8694,38.8286,38.8402,4300.0
2012-01-10 10:55:00,66.53,66.54,66.49,66.51,4200.0,38.8519,38.8578,38.8286,38.8402,4200.0
2012-01-10 11:00:00,66.51,66.52,66.5,66.52,18200.0,38.8402,38.8461,38.8344,38.8461,18200.0
2012-01-10 11:05:00,66.51,66.51,66.49,66.5,5800.0,38.8402,38.8402,38.8286,38.8344,5800.0
2012-01-10 11:10:00,66.5,66.51,66.49,66.51,4200.0,38.8344,38.8402,38.8286,38.8402,4200.0
2012-01-10 11:15:00,66.5,66.52,66.47,66.5,8800.0,38.8344,38.8461,38.8169,38.8344,8800.0
2012-01-10 11:20:00,66.49,66.51,66.48,66.5,8300.0,38.8286,38.8402,38.8227,38.8344,8300.0
2012-01-10 11:25:00,66.5,66.51,66.44,66.5,14000.0,38.8344,38.8402,38.7994,38.8344,14000.0
2012-01-10 11:30:00,66.49,66.54,66.49,66.51,15700.0,38.8286,38.8578,38.8286,38.8402,15700.0
2012-01-10 11:35:00,66.54,66.61,66.52,66.59,8900.0,38.8578,38.8986,38.8461,38.8869,8900.0
2012-01-10 11:40:00,66.59,66.61,66.54,66.55,5200.0,38.8869,38.8986,38.8578,38.8636,5200.0
2012-01-10 11:45:00,66.56,66.57,66.52,66.53,5900.0,38.8694,38.8753,38.8461,38.8519,5900.0
2012-01-10 11:50:00,66.53,66.56,66.52,66.55,7800.0,38.8519,38.8694,38.8461,38.8636,7800.0
2012-01-10 11:55:00,66.53,66.57,66.52,66.55,4500.0,38.8519,38.8753,38.8461,38.8636,4500.0
2012-01-10 12:00:00,66.54,66.57,66.51,66.55,5800.0,38.8578,38.8753,38.8402,38.8636,5800.0
2012-01-10 12:05:00,66.54,66.58,66.54,66.57,5100.0,38.8578,38.8811,38.8578,38.8753,5100.0
2012-01-10 12:10:00,66.57,66.6,66.54,66.56,14600.0,38.8753,38.8928,38.8578,38.8694,14600.0
2012-01-10 12:15:00,66.57,66.6,66.54,66.59,7400.0,38.8753,38.8928,38.8578,38.8869,7400.0
2012-01-10 12:20:00,66.58,66.6,66.55,66.59,5000.0,38.8811,38.8928,38.8636,38.8869,5000.0
2012-01-10 12:25:00,66.59,66.6,66.51,66.56,14000.0,38.8869,38.8928,38.8402,38.8694,14000.0
2012-01-10 12:30:00,66.56,66.59,66.55,66.57,14800.0,38.8694,38.8869,38.8636,38.8753,14800.0
2012-01-10 12:35:00,66.57,66.61,66.56,66.58,5100.0,38.8753,38.8986,38.8694,38.8811,5100.0
2012-01-10 12:40:00,66.57,66.63,66.55,66.62,3400.0,38.8753,38.9103,38.8636,38.9045,3400.0
2012-01-10 12:45:00,66.64,66.64,66.61,66.62,7200.0,38.9161,38.9161,38.8986,38.9045,7200.0
2012-01-10 12:50:00,66.61,66.63,66.58,66.58,7700.0,38.8986,38.9103,38.8811,38.8811,7700.0
2012-01-10 12:55:00,66.58,66.67,66.56,66.67,9900.0,38.8811,38.9337,38.8694,38.9337,9900.0
2012-01-10 13:00:00,66.66,66.68,66.62,66.65,5500.0,38.9278,38.9395,38.9045,38.922,5500.0
2012-01-10 13:05:00,66.65,66.71,66.63,66.71,7400.0,38.922,38.957,38.9103,38.957,7400.0
2012-01-10 13:10:00,66.7,66.71,66.67,66.67,2700.0,38.9512,38.957,38.9337,38.9337,2700.0
2012-01-10 13:15:00,66.66,66.68,66.61,66.68,2600.0,38.9278,38.9395,38.8986,38.9395,2600.0
2012-01-10 13:20:00,66.66,66.69,66.61,66.62,8100.0,38.9278,38.9453,38.8986,38.9045,8100.0
2012-01-10 13:25:00,66.64,66.66,66.59,66.62,7800.0,38.9161,38.9278,38.8869,38.9045,7800.0
2012-01-10 13:30:00,66.62,66.65,66.59,66.61,5100.0,38.9045,38.922,38.8869,38.8986,5100.0
2012-01-10 13:35:00,66.61,66.65,66.59,66.6,7200.0,38.8986,38.922,38.8869,38.8928,7200.0
2012-01-10 13:40:00,66.61,66.62,66.59,66.62,2500.0,38.8986,38.9045,38.8869,38.9045,2500.0
2012-01-10 13:45:00,66.66,66.66,66.6,66.61,6700.0,38.9278,38.9278,38.8928,38.8986,6700.0
2012-01-10 13:50:00,66.62,66.7,66.62,66.7,9500.0,38.9045,38.9512,38.9045,38.9512,9500.0
2012-01-10 13:55:00,66.68,66.7,66.64,66.69,17900.0,38.9395,38.9512,38.9161,38.9453,17900.0
2012-01-10 14:00:00,66.7,66.75,66.66,66.72,7000.0,38.9512,38.9804,38.9278,38.9629,7000.0
2012-01-10 14:05:00,66.71,66.75,66.71,66.73,3100.0,38.957,38.9804,38.957,38.9687,3100.0
2012-01-10 14:10:00,66.73,66.81,66.73,66.78,4600.0,38.9687,39.0154,38.9687,38.9979,4600.0
2012-01-10 14:15:00,66.77,66.81,66.76,66.78,8100.0,38.9921,39.0154,38.9862,38.9979,8100.0
2012-01-10 14:20:00,66.78,66.88,66.77,66.82,14100.0,38.9979,39.0563,38.9921,39.0213,14100.0
2012-01-10 14:25:00,66.84,66.9,66.83,66.86,9000.0,39.0329,39.068,39.0271,39.0446,9000.0
2012-01-10 14:30:00,66.85,66.93,66.84,66.93,7300.0,39.0388,39.0855,39.0329,39.0855,7300.0
2012-01-10 14:35:00,66.92,66.95,66.88,66.93,14600.0,39.0797,39.0972,39.0563,39.0855,14600.0
2012-01-10 14:40:00,66.93,67.0,66.93,66.98,17000.0,39.0855,39.1264,39.0855,39.1147,17000.0
2012-01-10 14:45:00,66.99,67.0,66.96,66.97,9200.0,39.1205,39.1264,39.103,39.1089,9200.0
2012-01-10 14:50:00,67.0,67.0,66.9,66.91,19100.0,39.1264,39.1264,39.068,39.0738,19100.0
2012-01-10 14:55:00,66.92,66.95,66.89,66.92,3300.0,39.0797,39.0972,39.0621,39.0797,3300.0
2012-01-10 15:00:00,66.92,66.92,66.91,66.91,2000.0,39.0797,39.0797,39.0738,39.0738,2000.0
2012-01-10 15:05:00,66.9,66.91,66.82,66.84,5800.0,39.068,39.0738,39.0213,39.0329,5800.0
2012-01-10 15:10:00,66.86,66.88,66.8,66.8,2400.0,39.0446,39.0563,39.0096,39.0096,2400.0
2012-01-10 15:15:00,66.8,66.82,66.75,66.75,11900.0,39.0096,39.0213,38.9804,38.9804,11900.0
2012-01-10 15:20:00,66.75,66.77,66.73,66.75,16800.0,38.9804,38.9921,38.9687,38.9804,16800.0
2012-01-10 15:25:00,66.74,66.74,66.7,66.72,11200.0,38.9745,38.9745,38.9512,38.9629,11200.0
2012-01-10 15:30:00,66.72,66.73,66.67,66.72,18800.0,38.9629,38.9687,38.9337,38.9629,18800.0
2012-01-10 15:35:00,66.71,66.77,66.69,66.72,24500.0,38.957,38.9921,38.9453,38.9629,24500.0
2012-01-10 15:40:00,66.7,66.75,66.7,66.74,13200.0,38.9512,38.9804,38.9512,38.9745,13200.0
2012-01-10 15:45:00,66.75,66.83,66.73,66.78,10000.0,38.9804,39.0271,38.9687,38.9979,10000.0
2012-01-10 15:50:00,66.78,66.79,66.74,66.77,17600.0,38.9979,39.0037,38.9745,38.9921,17600.0
2012-01-10 15:55:00,66.78,66.91,66.76,66.88,68400.0,38.9979,39.0738,38.9862,39.0563,68400.0
2012-01-11 09:30:00,66.87,66.87,66.58,66.62,6900.0,39.0505,39.0505,38.8811,38.9045,6900.0
2012-01-11 09:35:00,66.59,66.85,66.54,66.85,3700.0,38.8869,39.0388,38.8578,39.0388,3700.0
2012-01-11 09:40:00,66.86,66.94,66.74,66.87,3500.0,39.0446,39.0913,38.9745,39.0505,3500.0
2012-01-11 09:45:00,66.92,66.92,66.81,66.81,5200.0,39.0797,39.0797,39.0154,39.0154,5200.0
2012-01-11 09:50:00,66.8,66.8,66.77,66.79,2000.0,39.0096,39.0096,38.9921,39.0037,2000.0
2012-01-11 09:55:00,66.8,66.8,66.77,66.78,1400.0,39.0096,39.0096,38.9921,38.9979,1400.0
2012-01-11 10:00:00,66.76,66.88,66.75,66.8,30600.0,38.9862,39.0563,38.9804,39.0096,30600.0
2012-01-11 10:05:00,66.8,66.9,66.78,66.85,13700.0,39.0096,39.068,38.9979,39.0388,13700.0
2012-01-11 10:10:00,66.88,66.99,66.85,66.96,4500.0,39.0563,39.1205,39.0388,39.103,4500.0
2012-01-11 10:15:00,66.95,67.0,66.93,66.94,11300.0,39.0972,39.1264,39.0855,39.0913,11300.0
2012-01-11 10:20:00,66.98,67.0,66.92,66.93,15800.0,39.1147,39.1264,39.0797,39.0855,15800.0
2012-01-11 10:25:00,66.93,67.0,66.91,66.97,7100.0,39.0855,39.1264,39.0738,39.1089,7100.0
2012-01-11 10:30:00,66.98,67.01,66.95,66.99,36800.0,39.1147,39.1322,39.0972,39.1205,36800.0
2012-01-11 10:35:00,66.99,67.03,66.94,67.0,46600.0,39.1205,39.1439,39.0913,39.1264,46600.0
2012-01-11 10:40:00,66.96,67.01,66.93,66.98,12700.0,39.103,39.1322,39.0855,39.1147,12700.0
2012-01-11 10:45:00,66.99,67.07,66.99,67.0,14400.0,39.1205,39.1673,39.1205,39.1264,14400.0
2012-01-11 10:50:00,67.0,67.0,66.91,67.0,10800.0,39.1264,39.1264,39.0738,39.1264,10800.0
2012-01-11 10:55:00,67.0,67.04,66.98,66.98,32900.0,39.1264,39.1497,39.1147,39.1147,32900.0
2012-01-11 11:00:00,67.0,67.11,66.99,67.05,22700.0,39.1264,39.1906,39.1205,39.1556,22700.0
2012-01-11 11:05:00,67.05,67.05,66.95,66.97,9100.0,39.1556,39.1556,39.0972,39.1089,9100.0
2012-01-11 11:10:00,66.97,66.98,66.96,66.96,1600.0,39.1089,39.1147,39.103,39.103,1600.0
2012-01-11 11:15:00,66.95,66.95,66.9,66.91,4400.0,39.0972,39.0972,39.068,39.0738,4400.0
2012-01-11 11:20:00,66.9,66.93,66.83,66.85,6000.0,39.068,39.0855,39.0271,39.0388,6000.0
2012-01-11 11:25:00,66.85,66.85,66.76,66.8,9700.0,39.0388,39.0388,38.9862,39.0096,9700.0
2012-01-11 11:30:00,66.81,66.82,66.67,66.75,11900.0,39.0154,39.0213,38.9337,38.9804,11900.0
2012-01-11 11:35:00,66.73,66.82,66.73,66.78,2700.0,38.9687,39.0213,38.9687,38.9979,2700.0
2012-01-11 11:40:00,66.78,66.82,66.7,66.71,5700.0,38.9979,39.0213,38.9512,38.957,5700.0
2012-01-11 11:45:00,66.71,66.83,66.7,66.81,13800.0,38.957,39.0271,38.9512,39.0154,13800.0
2012-01-11 11:50:00,66.8,66.84,66.75,66.84,5300.0,39.0096,39.0329,38.9804,39.0329,5300.0
2012-01-11 11:55:00,66.88,66.9,66.76,66.82,11600.0,39.0563,39.068,38.9862,39.0213,11600.0
2012-01-11 12:00:00,66.81,66.91,66.71,66.77,11000.0,39.0154,39.0738,38.957,38.9921,11000.0
2012-01-11 12:05:00,66.73,66.92,66.73,66.9,3800.0,38.9687,39.0797,38.9687,39.068,3800.0
2012-01-11 12:10:00,66.9,66.9,66.81,66.86,5900.0,39.068,39.068,39.0154,39.0446,5900.0
2012-01-11 12:15:00,66.9,66.92,66.84,66.88,5300.0,39.068,39.0797,39.0329,39.0563,5300.0
2012-01-11 12:20:00,66.87,66.94,66.87,66.89,3300.0,39.0505,39.0913,39.0505,39.0621,3300.0
2012-01-11 12:25:00,66.89,66.92,66.83,66.92,3700.0,39.0621,39.0797,39.0271,39.0797,3700.0
2012-01-11 12:30:00,66.92,66.92,66.82,66.85,3400.0,39.0797,39.0797,39.0213,39.0388,3400.0
2012-01-11 12:35:00,66.84,66.96,66.83,66.94,2700.0,39.0329,39.103,39.0271,39.0913,2700.0
2012-01-11 12:40:00,66.94,67.0,66.93,66.99,2600.0,39.0913,39.1264,39.0855,39.1205,2600.0
2012-01-11 12:45:00,67.0,67.0,66.92,66.92,4100.0,39.1264,39.1264,39.0797,39.0797,4100.0
2012-01-11 12:50:00,66.94,66.96,66.9,66.93,5300.0,39.0913,39.103,39.068,39.0855,5300.0
2012-01-11 12:55:00,66.91,66.99,66.9,66.93,15100.0,39.0738,39.1205,39.068,39.0855,15100.0
2012-01-11 13:00:00,66.92,66.94,66.92,66.94,900.0,39.0797,39.0913,39.0797,39.0913,900.0
2012-01-11 13:05:00,66.93,66.99,66.93,66.98,2700.0,39.0855,39.1205,39.0855,39.1147,2700.0
2012-01-11 13:10:00,66.98,67.04,66.96,67.03,8200.0,39.1147,39.1497,39.103,39.1439,8200.0
2012-01-11 13:15:00,67.04,67.06,67.0,67.05,12200.0,39.1497,39.1614,39.1264,39.1556,12200.0
2012-01-11 13:20:00,67.08,67.1,67.01,67.1,7000.0,39.1731,39.1848,39.1322,39.1848,7000.0
2012-01-11 13:25:00,67.07,67.14,67.07,67.1,4100.0,39.1673,39.2081,39.1673,39.1848,4100.0
2012-01-11 13:30:00,67.1,67.12,67.1,67.1,800.0,39.1848,39.1965,39.1848,39.1848,800.0
2012-01-11 13:35:00,67.08,67.09,67.04,67.05,2000.0,39.1731,39.1789,39.1497,39.1556,2000.0
2012-01-11 13:40:00,67.07,67.15,67.07,67.14,1200.0,39.1673,39.214,39.1673,39.2081,1200.0
2012-01-11 13:45:00,67.15,67.17,67.11,67.15,4400.0,39.214,39.2257,39.1906,39.214,4400.0
2012-01-11 13:50:00,67.14,67.21,67.13,67.2,8000.0,39.2081,39.249,39.2023,39.2432,8000.0
2012-01-11 13:55:00,67.2,67.2,67.14,67.18,6700.0,39.2432,39.2432,39.2081,39.2315,6700.0
2012-01-11 14:00:00,67.15,67.2,67.15,67.16,4000.0,39.214,39.2432,39.214,39.2198,4000.0
2012-01-11 14:05:00,67.19,67.23,67.18,67.23,2500.0,39.2373,39.2607,39.2315,39.2607,2500.0
2012-01-11 14:10:00,67.19,67.24,67.16,67.16,3500.0,39.2373,39.2665,39.2198,39.2198,3500.0
2012-01-11 14:15:00,67.17,67.17,67.1,67.12,9700.0,39.2257,39.2257,39.1848,39.1965,9700.0
2012-01-11 14:20:00,67.11,67.11,66.97,67.01,3100.0,39.1906,39.1906,39.1089,39.1322,3100.0
2012-01-11 14:25:00,67.01,67.04,67.0,67.02,2600.0,39.1322,39.1497,39.1264,39.1381,2600.0
2012-01-11 14:30:00,67.02,67.05,67.0,67.0,1800.0,39.1381,39.1556,39.1264,39.1264,1800.0
2012-01-11 14:35:00,67.03,67.07,67.02,67.04,4300.0,39.1439,39.1673,39.1381,39.1497,4300.0
2012-01-11 14:40:00,67.03,67.06,66.97,66.97,6600.0,39.1439,39.1614,39.1089,39.1089,6600.0
2012-01-11 14:45:00,66.96,66.97,66.94,66.96,5900.0,39.103,39.1089,39.0913,39.103,5900.0
2012-01-11 14:50:00,66.95,66.96,66.91,66.93,13900.0,39.0972,39.103,39.0738,39.0855,13900.0
2012-01-11 14:55:00,66.94,67.02,66.91,66.99,8300.0,39.0913,39.1381,39.0738,39.1205,8300.0
2012-01-11 15:00:00,67.0,67.06,67.0,67.03,5000.0,39.1264,39.1614,39.1264,39.1439,5000.0
2012-01-11 15:05:00,67.01,67.05,66.99,67.04,7400.0,39.1322,39.1556,39.1205,39.1497,7400.0
2012-01-11 15:10:00,67.04,67.05,66.99,67.03,4500.0,39.1497,39.1556,39.1205,39.1439,4500.0
2012-01-11 15:15:00,67.04,67.04,66.96,66.96,7600.0,39.1497,39.1497,39.103,39.103,7600.0
2012-01-11 15:20:00,66.96,67.01,66.96,67.0,3900.0,39.103,39.1322,39.103,39.1264,3900.0
2012-01-11 15:25:00,67.04,67.11,67.04,67.06,8300.0,39.1497,39.1906,39.1497,39.1614,8300.0
2012-01-11 15:30:00,67.06,67.07,67.0,67.04,10000.0,39.1614,39.1673,39.1264,39.1497,10000.0
2012-01-11 15:35:00,67.04,67.08,67.04,67.06,12900.0,39.1497,39.1731,39.1497,39.1614,12900.0
2012-01-11 15:40:00,67.06,67.13,67.06,67.12,14700.0,39.1614,39.2023,39.1614,39.1965,14700.0
2012-01-11 15:45:00,67.13,67.14,67.0,67.13,24600.0,39.2023,39.2081,39.1264,39.2023,24600.0
2012-01-11 15:50:00,67.13,67.14,67.09,67.11,7800.0,39.2023,39.2081,39.1789,39.1906,7800.0
2012-01-11 15:55:00,67.12,67.19,67.04,67.16,58900.0,39.1965,39.2373,39.1497,39.2198,58900.0
2012-01-12 09:30:00,66.54,67.13,66.54,66.9,18000.0,38.8578,39.2023,38.8578,39.068,18000.0
2012-01-12 09:35:00,66.9,66.97,66.55,66.67,4800.0,39.068,39.1089,38.8636,38.9337,4800.0
2012-01-12 09:40:00,66.64,66.64,66.56,66.57,2200.0,38.9161,38.9161,38.8694,38.8753,2200.0
2012-01-12 09:45:00,66.58,66.67,66.46,66.56,7500.0,38.8811,38.9337,38.811,38.8694,7500.0
2012-01-12 09:50:00,66.56,66.57,66.54,66.55,3300.0,38.8694,38.8753,38.8578,38.8636,3300.0
2012-01-12 09:55:00,66.56,66.77,66.54,66.75,4900.0,38.8694,38.9921,38.8578,38.9804,4900.0
2012-01-12 10:00:00,66.71,66.76,66.63,66.72,10300.0,38.957,38.9862,38.9103,38.9629,10300.0
2012-01-12 10:05:00,66.8,66.8,66.65,66.67,9400.0,39.0096,39.0096,38.922,38.9337,9400.0
2012-01-12 10:10:00,66.67,66.72,66.67,66.69,6900.0,38.9337,38.9629,38.9337,38.9453,6900.0
2012-01-12 10:15:00,66.69,66.73,66.64,66.64,11200.0,38.9453,38.9687,38.9161,38.9161,11200.0
2012-01-12 10:20:00,66.66,66.66,66.57,66.59,4200.0,38.9278,38.9278,38.8753,38.8869,4200.0
2012-01-12 10:25:00,66.59,66.63,66.54,66.54,7500.0,38.8869,38.9103,38.8578,38.8578,7500.0
2012-01-12 10:30:00,66.51,66.64,66.49,66.61,13000.0,38.8402,38.9161,38.8286,38.8986,13000.0
2012-01-12 10:35:00,66.6,66.61,66.47,66.5,66600.0,38.8928,38.8986,38.8169,38.8344,66600.0
2012-01-12 10:40:00,66.48,66.49,66.44,66.46,15300.0,38.8227,38.8286,38.7994,38.811,15300.0
2012-01-12 10:45:00,66.46,66.52,66.4,66.4,12600.0,38.811,38.8461,38.776,38.776,12600.0
2012-01-12 10:50:00,66.42,66.52,66.42,66.51,6300.0,38.7877,38.8461,38.7877,38.8402,6300.0
2012-01-12 10:55:00,66.5,66.51,66.35,66.35,5400.0,38.8344,38.8402,38.7468,38.7468,5400.0
2012-01-12 11:00:00,66.33,66.47,66.31,66.47,263300.0,38.7351,38.8169,38.7234,38.8169,263300.0
2012-01-12 11:05:00,66.47,66.47,66.44,66.45,8000.0,38.8169,38.8169,38.7994,38.8052,8000.0
2012-01-12 11:10:00,66.43,66.5,66.41,66.42,14500.0,38.7935,38.8344,38.7818,38.7877,14500.0
2012-01-12 11:15:00,66.42,66.5,66.42,66.47,4700.0,38.7877,38.8344,38.7877,38.8169,4700.0
2012-01-12 11:20:00,66.48,66.5,66.46,66.48,5300.0,38.8227,38.8344,38.811,38.8227,5300.0
2012-01-12 11:25:00,66.48,66.5,66.45,66.46,7400.0,38.8227,38.8344,38.8052,38.811,7400.0
2012-01-12 11:30:00,66.48,66.5,66.46,66.47,4700.0,38.8227,38.8344,38.811,38.8169,4700.0
2012-01-12 11:35:00,66.48,66.5,66.47,66.49,8600.0,38.8227,38.8344,38.8169,38.8286,8600.0
2012-01-12 11:40:00,66.5,66.5,66.47,66.47,5100.0,38.8344,38.8344,38.8169,38.8169,5100.0
2012-01-12 11:45:00,66.48,66.49,66.47,66.49,2200.0,38.8227,38.8286,38.8169,38.8286,2200.0
2012-01-12 11:50:00,66.48,66.48,66.4,66.41,8500.0,38.8227,38.8227,38.776,38.7818,8500.0
2012-01-12 11:55:00,66.41,66.45,66.4,66.43,6300.0,38.7818,38.8052,38.776,38.7935,6300.0
2012-01-12 12:00:00,66.42,66.45,66.42,66.42,4500.0,38.7877,38.8052,38.7877,38.7877,4500.0
2012-01-12 12:05:00,66.42,66.48,66.4,66.48,5000.0,38.7877,38.8227,38.776,38.8227,5000.0
2012-01-12 12:10:00,66.48,66.48,66.43,66.47,8900.0,38.8227,38.8227,38.7935,38.8169,8900.0
2012-01-12 12:15:00,66.49,66.49,66.44,66.44,2700.0,38.8286,38.8286,38.7994,38.7994,2700.0
2012-01-12 12:20:00,66.45,66.46,66.44,66.46,4400.0,38.8052,38.811,38.7994,38.811,4400.0
2012-01-12 12:25:00,66.48,66.49,66.46,66.48,3300.0,38.8227,38.8286,38.811,38.8227,3300.0
2012-01-12 12:30:00,66.48,66.49,66.47,66.49,1300.0,38.8227,38.8286,38.8169,38.8286,1300.0
2012-01-12 12:35:00,66.47,66.48,66.41,66.46,4300.0,38.8169,38.8227,38.7818,38.811,4300.0
2012-01-12 12:40:00,66.47,66.48,66.42,66.43,54900.0,38.8169,38.8227,38.7877,38.7935,54900.0
2012-01-12 12:45:00,66.42,66.47,66.4,66.43,7000.0,38.7877,38.8169,38.776,38.7935,7000.0
2012-01-12 12:50:00,66.45,66.48,66.45,66.48,2700.0,38.8052,38.8227,38.8052,38.8227,2700.0
2012-01-12 12:55:00,66.48,66.5,66.47,66.49,4700.0,38.8227,38.8344,38.8169,38.8286,4700.0
2012-01-12 13:00:00,66.49,66.5,66.46,66.47,4600.0,38.8286,38.8344,38.811,38.8169,4600.0
2012-01-12 13:05:00,66.49,66.5,66.48,66.49,2900.0,38.8286,38.8344,38.8227,38.8286,2900.0
2012-01-12 13:10:00,66.5,66.5,66.49,66.5,6600.0,38.8344,38.8344,38.8286,38.8344,6600.0
2012-01-12 13:15:00,66.5,66.55,66.49,66.54,13200.0,38.8344,38.8636,38.8286,38.8578,13200.0
2012-01-12 13:20:00,66.54,66.55,66.48,66.48,8400.0,38.8578,38.8636,38.8227,38.8227,8400.0
2012-01-12 13:25:00,66.48,66.52,66.44,66.46,10800.0,38.8227,38.8461,38.7994,38.811,10800.0
2012-01-12 13:30:00,66.46,66.46,66.4,66.43,5000.0,38.811,38.811,38.776,38.7935,5000.0
2012-01-12 13:35:00,66.45,66.51,66.45,66.5,23100.0,38.8052,38.8402,38.8052,38.8344,23100.0
2012-01-12 13:40:00,66.5,66.51,66.46,66.51,10100.0,38.8344,38.8402,38.811,38.8402,10100.0
2012-01-12 13:45:00,66.5,66.51,66.49,66.51,5500.0,38.8344,38.8402,38.8286,38.8402,5500.0
2012-01-12 13:50:00,66.5,66.53,66.49,66.53,3500.0,38.8344,38.8519,38.8286,38.8519,3500.0
2012-01-12 13:55:00,66.54,66.57,66.52,66.53,7200.0,38.8578,38.8753,38.8461,38.8519,7200.0
2012-01-12 14:00:00,66.52,66.52,66.43,66.44,4100.0,38.8461,38.8461,38.7935,38.7994,4100.0
2012-01-12 14:05:00,66.44,66.44,66.4,66.41,4700.0,38.7994,38.7994,38.776,38.7818,4700.0
2012-01-12 14:10:00,66.41,66.43,66.39,66.41,1700.0,38.7818,38.7935,38.7702,38.7818,1700.0
2012-01-12 14:15:00,66.43,66.5,66.43,66.5,3600.0,38.7935,38.8344,38.7935,38.8344,3600.0
2012-01-12 14:20:00,66.5,66.5,66.49,66.5,1900.0,38.8344,38.8344,38.8286,38.8344,1900.0
2012-01-12 14:25:00,66.49,66.5,66.49,66.49,55700.0,38.8286,38.8344,38.8286,38.8286,55700.0
2012-01-12 14:30:00,66.49,66.5,66.49,66.5,8600.0,38.8286,38.8344,38.8286,38.8344,8600.0
2012-01-12 14:35:00,66.5,66.5,66.49,66.49,5000.0,38.8344,38.8344,38.8286,38.8286,5000.0
2012-01-12 14:40:00,66.49,66.57,66.49,66.57,19700.0,38.8286,38.8753,38.8286,38.8753,19700.0
2012-01-12 14:45:00,66.58,66.65,66.52,66.54,14800.0,38.8811,38.922,38.8461,38.8578,14800.0
2012-01-12 14:50:00,66.55,66.65,66.55,66.61,11800.0,38.8636,38.922,38.8636,38.8986,11800.0
2012-01-12 14:55:00,66.62,66.64,66.6,66.62,7800.0,38.9045,38.9161,38.8928,38.9045,7800.0
2012-01-12 15:00:00,66.62,66.74,66.58,66.73,27900.0,38.9045,38.9745,38.8811,38.9687,27900.0
2012-01-12 15:05:00,66.72,66.73,66.63,66.68,11300.0,38.9629,38.9687,38.9103,38.9395,11300.0
2012-01-12 15:10:00,66.68,66.68,66.66,66.67,3600.0,38.9395,38.9395,38.9278,38.9337,3600.0
2012-01-12 15:15:00,66.67,66.68,66.6,66.63,12400.0,38.9337,38.9395,38.8928,38.9103,12400.0
2012-01-12 15:20:00,66.62,66.66,66.57,66.64,20700.0,38.9045,38.9278,38.8753,38.9161,20700.0
2012-01-12 15:25:00,66.64,66.72,66.64,66.72,22000.0,38.9161,38.9629,38.9161,38.9629,22000.0
2012-01-12 15:30:00,66.71,66.81,66.71,66.8,11500.0,38.957,39.0154,38.957,39.0096,11500.0
2012-01-12 15:35:00,66.8,66.81,66.78,66.79,10600.0,39.0096,39.0154,38.9979,39.0037,10600.0
2012-01-12 15:40:00,66.79,66.79,66.73,66.79,12500.0,39.0037,39.0037,38.9687,39.0037,12500.0
2012-01-12 15:45:00,66.79,66.8,66.69,66.75,34300.0,39.0037,39.0096,38.9453,38.9804,34300.0
2012-01-12 15:50:00,66.75,66.77,66.73,66.75,19000.0,38.9804,38.9921,38.9687,38.9804,19000.0
2012-01-12 15:55:00,66.75,66.79,66.72,66.79,50300.0,38.9804,39.0037,38.9629,39.0037,50300.0
2012-01-13 09:30:00,66.74,66.92,66.63,66.91,7600.0,38.9745,39.0797,38.9103,39.0738,7600.0
2012-01-13 09:35:00,67.09,67.1,66.85,66.85,2100.0,39.1789,39.1848,39.0388,39.0388,2100.0
2012-01-13 09:40:00,66.86,66.86,66.73,66.73,4600.0,39.0446,39.0446,38.9687,38.9687,4600.0
2012-01-13 09:45:00,66.7,66.77,66.62,66.69,7100.0,38.9512,38.9921,38.9045,38.9453,7100.0
2012-01-13 09:50:00,66.71,66.78,66.68,66.77,1600.0,38.957,38.9979,38.9395,38.9921,1600.0
2012-01-13 09:55:00,66.71,66.78,66.63,66.63,2000.0,38.957,38.9979,38.9103,38.9103,2000.0
2012-01-13 10:00:00,66.63,66.69,66.45,66.56,11700.0,38.9103,38.9453,38.8052,38.8694,11700.0
2012-01-13 10:05:00,66.52,66.52,66.22,66.23,9400.0,38.8461,38.8461,38.6709,38.6767,9400.0
2012-01-13 10:10:00,66.23,66.42,66.23,66.42,6400.0,38.6767,38.7877,38.6767,38.7877,6400.0
2012-01-13 10:15:00,66.36,66.55,66.35,66.47,5800.0,38.7526,38.8636,38.7468,38.8169,5800.0
2012-01-13 10:20:00,66.48,66.59,66.44,66.57,6800.0,38.8227,38.8869,38.7994,38.8753,6800.0
2012-01-13 10:25:00,66.56,66.75,66.48,66.75,1000.0,38.8694,38.9804,38.8227,38.9804,1000.0
2012-01-13 10:30:00,66.7,66.81,66.67,66.8,2700.0,38.9512,39.0154,38.9337,39.0096,2700.0
2012-01-13 10:35:00,66.8,66.82,66.7,66.75,2400.0,39.0096,39.0213,38.9512,38.9804,2400.0
2012-01-13 10:40:00,66.71,66.71,66.57,66.59,6100.0,38.957,38.957,38.8753,38.8869,6100.0
2012-01-13 10:45:00,66.62,66.67,66.55,66.59,9600.0,38.9045,38.9337,38.8636,38.8869,9600.0
2012-01-13 10:50:00,66.6,66.65,66.55,66.59,9700.0,38.8928,38.922,38.8636,38.8869,9700.0
2012-01-13 10:55:00,66.6,66.63,66.57,66.6,3500.0,38.8928,38.9103,38.8753,38.8928,3500.0
2012-01-13 11:00:00,66.6,66.64,66.58,66.63,3700.0,38.8928,38.9161,38.8811,38.9103,3700.0
2012-01-13 11:05:00,66.6,66.63,66.56,66.57,3500.0,38.8928,38.9103,38.8694,38.8753,3500.0
2012-01-13 11:10:00,66.55,66.59,66.5,66.59,3400.0,38.8636,38.8869,38.8344,38.8869,3400.0
2012-01-13 11:15:00,66.56,66.62,66.56,66.58,3200.0,38.8694,38.9045,38.8694,38.8811,3200.0
2012-01-13 11:20:00,66.6,66.62,66.55,66.62,8400.0,38.8928,38.9045,38.8636,38.9045,8400.0
2012-01-13 11:25:00,66.61,66.62,66.6,66.6,5700.0,38.8986,38.9045,38.8928,38.8928,5700.0
2012-01-13 11:30:00,66.59,66.65,66.59,66.65,17800.0,38.8869,38.922,38.8869,38.922,17800.0
2012-01-13 11:35:00,66.64,66.65,66.59,66.6,14900.0,38.9161,38.922,38.8869,38.8928,14900.0
2012-01-13 11:40:00,66.58,66.61,66.58,66.61,5500.0,38.8811,38.8986,38.8811,38.8986,5500.0
2012-01-13 11:45:00,66.62,66.66,66.61,66.64,3900.0,38.9045,38.9278,38.8986,38.9161,3900.0
2012-01-13 11:50:00,66.65,66.69,66.64,66.67,3500.0,38.922,38.9453,38.9161,38.9337,3500.0
2012-01-13 11:55:00,66.66,66.68,66.65,66.66,2100.0,38.9278,38.9395,38.922,38.9278,2100.0
2012-01-13 12:00:00,66.66,66.68,66.64,66.65,6300.0,38.9278,38.9395,38.9161,38.922,6300.0
2012-01-13 12:05:00,66.65,66.68,66.55,66.58,2500.0,38.922,38.9395,38.8636,38.8811,2500.0
2012-01-13 12:10:00,66.56,66.57,66.53,66.53,2900.0,38.8694,38.8753,38.8519,38.8519,2900.0
2012-01-13 12:15:00,66.48,66.53,66.48,66.52,4200.0,38.8227,38.8519,38.8227,38.8461,4200.0
2012-01-13 12:20:00,66.53,66.66,66.53,66.66,3400.0,38.8519,38.9278,38.8519,38.9278,3400.0
2012-01-13 12:25:00,66.67,66.69,66.62,66.62,3100.0,38.9337,38.9453,38.9045,38.9045,3100.0
2012-01-13 12:30:00,66.62,66.65,66.58,66.58,1500.0,38.9045,38.922,38.8811,38.8811,1500.0
2012-01-13 12:35:00,66.59,66.68,66.59,66.68,2700.0,38.8869,38.9395,38.8869,38.9395,2700.0
2012-01-13 12:40:00,66.67,66.67,66.64,66.65,1400.0,38.9337,38.9337,38.9161,38.922,1400.0
2012-01-13 12:45:00,66.64,66.65,66.58,66.6,7000.0,38.9161,38.922,38.8811,38.8928,7000.0
2012-01-13 12:50:00,66.59,66.6,66.58,66.58,2900.0,38.8869,38.8928,38.8811,38.8811,2900.0
2012-01-13 12:55:00,66.58,66.62,66.58,66.62,4700.0,38.8811,38.9045,38.8811,38.9045,4700.0
2012-01-13 13:00:00,66.6,66.61,66.56,66.56,4600.0,38.8928,38.8986,38.8694,38.8694,4600.0
2012-01-13 13:05:00,66.48,66.58,66.48,66.54,1400.0,38.8227,38.8811,38.8227,38.8578,1400.0
2012-01-13 13:10:00,66.52,66.52,66.46,66.49,1700.0,38.8461,38.8461,38.811,38.8286,1700.0
2012-01-13 13:15:00,66.45,66.52,66.42,66.51,3100.0,38.8052,38.8461,38.7877,38.8402,3100.0
2012-01-13 13:20:00,66.51,66.55,66.51,66.55,2200.0,38.8402,38.8636,38.8402,38.8636,2200.0
2012-01-13 13:25:00,66.56,66.62,66.56,66.61,4100.0,38.8694,38.9045,38.8694,38.8986,4100.0
2012-01-13 13:30:00,66.61,66.61,66.56,66.6,5600.0,38.8986,38.8986,38.8694,38.8928,5600.0
2012-01-13 13:35:00,66.6,66.6,66.56,66.57,1200.0,38.8928,38.8928,38.8694,38.8753,1200.0
2012-01-13 13:40:00,66.56,66.6,66.56,66.6,900.0,38.8694,38.8928,38.8694,38.8928,900.0
2012-01-13 13:45:00,66.61,66.61,66.56,66.56,2200.0,38.8986,38.8986,38.8694,38.8694,2200.0
2012-01-13 13:50:00,66.56,66.62,66.54,66.54,5400.0,38.8694,38.9045,38.8578,38.8578,5400.0
2012-01-13 13:55:00,66.55,66.62,66.55,66.56,1600.0,38.8636,38.9045,38.8636,38.8694,1600.0
2012-01-13 14:00:00,66.58,66.64,66.53,66.63,5700.0,38.8811,38.9161,38.8519,38.9103,5700.0
2012-01-13 14:05:00,66.61,66.61,66.54,66.57,1900.0,38.8986,38.8986,38.8578,38.8753,1900.0
2012-01-13 14:10:00,66.59,66.6,66.57,66.6,1800.0,38.8869,38.8928,38.8753,38.8928,1800.0
2012-01-13 14:15:00,66.61,66.61,66.55,66.56,4000.0,38.8986,38.8986,38.8636,38.8694,4000.0
2012-01-13 14:20:00,66.58,66.61,66.57,66.59,4300.0,38.8811,38.8986,38.8753,38.8869,4300.0
2012-01-13 14:25:00,66.59,66.62,66.58,66.58,6200.0,38.8869,38.9045,38.8811,38.8811,6200.0
2012-01-13 14:30:00,66.59,66.59,66.54,66.54,2500.0,38.8869,38.8869,38.8578,38.8578,2500.0
2012-01-13 14:35:00,66.53,66.56,66.52,66.55,4600.0,38.8519,38.8694,38.8461,38.8636,4600.0
2012-01-13 14:40:00,66.56,66.61,66.55,66.6,4200.0,38.8694,38.8986,38.8636,38.8928,4200.0
2012-01-13 14:45:00,66.59,66.6,66.55,66.58,3500.0,38.8869,38.8928,38.8636,38.8811,3500.0
2012-01-13 14:50:00,66.59,66.59,66.51,66.53,4700.0,38.8869,38.8869,38.8402,38.8519,4700.0
2012-01-13 14:55:00,66.51,66.54,66.49,66.53,7500.0,38.8402,38.8578,38.8286,38.8519,7500.0
2012-01-13 15:00:00,66.53,66.55,66.5,66.55,12700.0,38.8519,38.8636,38.8344,38.8636,12700.0
2012-01-13 15:05:00,66.55,66.57,66.47,66.53,13900.0,38.8636,38.8753,38.8169,38.8519,13900.0
2012-01-13 15:10:00,66.53,66.55,66.46,66.47,6900.0,38.8519,38.8636,38.811,38.8169,6900.0
2012-01-13 15:15:00,66.48,66.53,66.47,66.51,9200.0,38.8227,38.8519,38.8169,38.8402,9200.0
2012-01-13 15:20:00,66.51,66.51,66.46,66.5,4100.0,38.8402,38.8402,38.811,38.8344,4100.0
2012-01-13 15:25:00,66.51,66.53,66.49,66.51,4900.0,38.8402,38.8519,38.8286,38.8402,4900.0
2012-01-13 15:30:00,66.52,66.54,66.5,66.54,4400.0,38.8461,38.8578,38.8344,38.8578,4400.0
2012-01-13 15:35:00,66.53,66.55,66.46,66.46,11800.0,38.8519,38.8636,38.811,38.811,11800.0
2012-01-13 15:40:00,66.48,66.54,66.48,66.53,11300.0,38.8227,38.8578,38.8227,38.8519,11300.0
2012-01-13 15:45:00,66.53,66.53,66.49,66.52,52400.0,38.8519,38.8519,38.8286,38.8461,52400.0
2012-01-13 15:50:00,66.52,66.53,66.51,66.52,39300.0,38.8461,38.8519,38.8402,38.8461,39300.0
2012-01-13 15:55:00,66.52,66.58,66.52,66.53,67000.0,38.8461,38.8811,38.8461,38.8519,67000.0
2012-01-17 09:30:00,67.19,67.28,66.96,67.07,18200.0,39.2373,39.2899,39.103,39.1673,18200.0
2012-01-17 09:35:00,67.07,67.34,67.07,67.26,5700.0,39.1673,39.3249,39.1673,39.2782,5700.0
2012-01-17 09:40:00,67.14,67.25,67.0,67.0,3600.0,39.2081,39.2724,39.1264,39.1264,3600.0
2012-01-17 09:45:00,67.0,67.15,67.0,67.15,6800.0,39.1264,39.214,39.1264,39.214,6800.0
2012-01-17 09:50:00,67.15,67.15,67.0,67.08,13900.0,39.214,39.214,39.1264,39.1731,13900.0
2012-01-17 09:55:00,67.06,67.06,66.91,66.97,14700.0,39.1614,39.1614,39.0738,39.1089,14700.0
2012-01-17 10:00:00,66.98,67.02,66.9,66.94,13200.0,39.1147,39.1381,39.068,39.0913,13200.0
2012-01-17 10:05:00,66.95,67.05,66.92,67.02,9800.0,39.0972,39.1556,39.0797,39.1381,9800.0
2012-01-17 10:10:00,67.02,67.13,67.02,67.06,4100.0,39.1381,39.2023,39.1381,39.1614,4100.0
2012-01-17 10:15:00,67.03,67.06,66.98,67.03,8800.0,39.1439,39.1614,39.1147,39.1439,8800.0
2012-01-17 10:20:00,67.02,67.03,66.97,67.02,3600.0,39.1381,39.1439,39.1089,39.1381,3600.0
2012-01-17 10:25:00,67.0,67.05,66.99,67.03,7000.0,39.1264,39.1556,39.1205,39.1439,7000.0
2012-01-17 10:30:00,67.03,67.04,66.94,66.99,2700.0,39.1439,39.1497,39.0913,39.1205,2700.0
2012-01-17 10:35:00,66.96,66.98,66.87,66.93,2000.0,39.103,39.1147,39.0505,39.0855,2000.0
2012-01-17 10:40:00,66.93,67.11,66.93,67.09,5500.0,39.0855,39.1906,39.0855,39.1789,5500.0
2012-01-17 10:45:00,67.08,67.09,66.96,66.97,5100.0,39.1731,39.1789,39.103,39.1089,5100.0
2012-01-17 10:50:00,67.02,67.02,66.97,66.98,1600.0,39.1381,39.1381,39.1089,39.1147,1600.0
2012-01-17 10:55:00,66.98,67.01,66.96,66.97,5900.0,39.1147,39.1322,39.103,39.1089,5900.0
2012-01-17 11:00:00,66.95,67.0,66.95,67.0,1500.0,39.0972,39.1264,39.0972,39.1264,1500.0
2012-01-17 11:05:00,66.96,67.04,66.96,67.04,2900.0,39.103,39.1497,39.103,39.1497,2900.0
2012-01-17 11:10:00,67.06,67.09,67.04,67.05,2600.0,39.1614,39.1789,39.1497,39.1556,2600.0
2012-01-17 11:15:00,67.04,67.11,67.04,67.09,4600.0,39.1497,39.1906,39.1497,39.1789,4600.0
2012-01-17 11:20:00,67.08,67.13,67.08,67.13,8000.0,39.1731,39.2023,39.1731,39.2023,8000.0
2012-01-17 11:25:00,67.13,67.21,67.12,67.19,7600.0,39.2023,39.249,39.1965,39.2373,7600.0
2012-01-17 11:30:00,67.19,67.2,67.14,67.14,8000.0,39.2373,39.2432,39.2081,39.2081,8000.0
2012-01-17 11:35:00,67.14,67.24,67.13,67.19,6900.0,39.2081,39.2665,39.2023,39.2373,6900.0
2012-01-17 11:40:00,67.19,67.21,67.15,67.18,7700.0,39.2373,39.249,39.214,39.2315,7700.0
2012-01-17 11:45:00,67.2,67.2,67.13,67.17,6900.0,39.2432,39.2432,39.2023,39.2257,6900.0
2012-01-17 11:50:00,67.14,67.17,67.13,67.14,2100.0,39.2081,39.2257,39.2023,39.2081,2100.0
2012-01-17 11:55:00,67.17,67.17,67.08,67.11,5200.0,39.2257,39.2257,39.1731,39.1906,5200.0
2012-01-17 12:00:00,67.11,67.15,67.1,67.12,3600.0,39.1906,39.214,39.1848,39.1965,3600.0
2012-01-17 12:05:00,67.1,67.12,67.09,67.1,1600.0,39.1848,39.1965,39.1789,39.1848,1600.0
2012-01-17 12:10:00,67.1,67.18,67.09,67.14,6400.0,39.1848,39.2315,39.1789,39.2081,6400.0
2012-01-17 12:15:00,67.15,67.19,67.14,67.14,5500.0,39.214,39.2373,39.2081,39.2081,5500.0
2012-01-17 12:20:00,67.14,67.14,67.11,67.13,2500.0,39.2081,39.2081,39.1906,39.2023,2500.0
2012-01-17 12:25:00,67.15,67.16,67.14,67.15,6600.0,39.214,39.2198,39.2081,39.214,6600.0
2012-01-17 12:30:00,67.15,67.19,67.13,67.14,10100.0,39.214,39.2373,39.2023,39.2081,10100.0
2012-01-17 12:35:00,67.14,67.17,67.1,67.15,3300.0,39.2081,39.2257,39.1848,39.214,3300.0
2012-01-17 12:40:00,67.12,67.15,67.1,67.1,800.0,39.1965,39.214,39.1848,39.1848,800.0
2012-01-17 12:45:00,67.14,67.15,67.1,67.13,1500.0,39.2081,39.214,39.1848,39.2023,1500.0
2012-01-17 12:50:00,67.12,67.13,67.11,67.12,1700.0,39.1965,39.2023,39.1906,39.1965,1700.0
2012-01-17 12:55:00,67.11,67.14,67.1,67.13,1100.0,39.1906,39.2081,39.1848,39.2023,1100.0
2012-01-17 13:00:00,67.1,67.15,67.1,67.11,4700.0,39.1848,39.214,39.1848,39.1906,4700.0
2012-01-17 13:05:00,67.13,67.22,67.13,67.21,4200.0,39.2023,39.2549,39.2023,39.249,4200.0
2012-01-17 13:10:00,67.2,67.23,67.16,67.19,28100.0,39.2432,39.2607,39.2198,39.2373,28100.0
2012-01-17 13:15:00,67.2,67.22,67.17,67.21,5200.0,39.2432,39.2549,39.2257,39.249,5200.0
2012-01-17 13:20:00,67.23,67.25,67.19,67.25,3800.0,39.2607,39.2724,39.2373,39.2724,3800.0
2012-01-17 13:25:00,67.22,67.25,67.19,67.19,5500.0,39.2549,39.2724,39.2373,39.2373,5500.0
2012-01-17 13:30:00,67.2,67.24,67.19,67.19,13500.0,39.2432,39.2665,39.2373,39.2373,13500.0
2012-01-17 13:35:00,67.19,67.19,67.14,67.14,2400.0,39.2373,39.2373,39.2081,39.2081,2400.0
2012-01-17 13:40:00,67.17,67.22,67.17,67.22,5700.0,39.2257,39.2549,39.2257,39.2549,5700.0
2012-01-17 13:45:00,67.21,67.22,67.16,67.16,4100.0,39.249,39.2549,39.2198,39.2198,4100.0
2012-01-17 13:50:00,67.19,67.21,67.17,67.19,6100.0,39.2373,39.249,39.2257,39.2373,6100.0
2012-01-17 13:55:00,67.19,67.21,67.18,67.19,12800.0,39.2373,39.249,39.2315,39.2373,12800.0
2012-01-17 14:00:00,67.19,67.21,67.19,67.2,5600.0,39.2373,39.249,39.2373,39.2432,5600.0
2012-01-17 14:05:00,67.2,67.22,67.19,67.2,9700.0,39.2432,39.2549,39.2373,39.2432,9700.0
2012-01-17 14:10:00,67.2,67.21,67.19,67.2,8800.0,39.2432,39.249,39.2373,39.2432,8800.0
2012-01-17 14:15:00,67.2,67.21,67.19,67.21,9200.0,39.2432,39.249,39.2373,39.249,9200.0
2012-01-17 14:20:00,67.2,67.21,67.19,67.2,9200.0,39.2432,39.249,39.2373,39.2432,9200.0
2012-01-17 14:25:00,67.2,67.21,67.19,67.2,11700.0,39.2432,39.249,39.2373,39.2432,11700.0
2012-01-17 14:30:00,67.21,67.21,67.14,67.15,9300.0,39.249,39.249,39.2081,39.214,9300.0
2012-01-17 14:35:00,67.14,67.15,67.06,67.07,10600.0,39.2081,39.214,39.1614,39.1673,10600.0
2012-01-17 14:40:00,67.06,67.1,67.04,67.1,17000.0,39.1614,39.1848,39.1497,39.1848,17000.0
2012-01-17 14:45:00,67.1,67.12,66.98,66.99,14600.0,39.1848,39.1965,39.1147,39.1205,14600.0
2012-01-17 14:50:00,67.0,67.01,66.97,66.97,7000.0,39.1264,39.1322,39.1089,39.1089,7000.0
2012-01-17 14:55:00,66.97,66.98,66.96,66.98,3000.0,39.1089,39.1147,39.103,39.1147,3000.0
2012-01-17 15:00:00,66.97,67.02,66.97,66.99,9600.0,39.1089,39.1381,39.1089,39.1205,9600.0
2012-01-17 15:05:00,66.98,67.0,66.91,66.91,4200.0,39.1147,39.1264,39.0738,39.0738,4200.0
2012-01-17 15:10:00,66.9,66.95,66.87,66.94,7700.0,39.068,39.0972,39.0505,39.0913,7700.0
2012-01-17 15:15:00,66.93,66.93,66.72,66.73,7300.0,39.0855,39.0855,38.9629,38.9687,7300.0
2012-01-17 15:20:00,66.72,66.79,66.72,66.78,6200.0,38.9629,39.0037,38.9629,38.9979,6200.0
2012-01-17 15:25:00,66.79,66.88,66.77,66.88,7500.0,39.0037,39.0563,38.9921,39.0563,7500.0
2012-01-17 15:30:00,66.89,66.91,66.8,66.91,11200.0,39.0621,39.0738,39.0096,39.0738,11200.0
2012-01-17 15:35:00,66.92,66.94,66.83,66.91,7000.0,39.0797,39.0913,39.0271,39.0738,7000.0
2012-01-17 15:40:00,66.91,66.93,66.86,66.87,9600.0,39.0738,39.0855,39.0446,39.0505,9600.0
2012-01-17 15:45:00,66.88,67.02,66.87,67.0,31300.0,39.0563,39.1381,39.0505,39.1264,31300.0
2012-01-17 15:50:00,66.99,67.03,66.94,66.98,20800.0,39.1205,39.1439,39.0913,39.1147,20800.0
2012-01-17 15:55:00,66.98,67.01,66.9,66.98,35500.0,39.1147,39.1322,39.068,39.1147,35500.0
2012-01-18 09:30:00,67.2,67.3,67.09,67.15,12100.0,39.2432,39.3016,39.1789,39.214,12100.0
2012-01-18 09:35:00,67.18,67.23,67.1,67.16,5400.0,39.2315,39.2607,39.1848,39.2198,5400.0
2012-01-18 09:40:00,67.22,67.53,67.22,67.42,3900.0,39.2549,39.4359,39.2549,39.3716,3900.0
2012-01-18 09:45:00,67.48,67.51,67.35,67.51,2400.0,39.4067,39.4242,39.3308,39.4242,2400.0
2012-01-18 09:50:00,67.52,67.52,67.37,67.41,7300.0,39.43,39.43,39.3425,39.3658,7300.0
2012-01-18 09:55:00,67.49,67.54,67.4,67.5,32700.0,39.4125,39.4417,39.36,39.4184,32700.0
2012-01-18 10:00:00,67.5,67.52,67.47,67.5,23100.0,39.4184,39.43,39.4008,39.4184,23100.0
2012-01-18 10:05:00,67.52,67.55,67.5,67.5,10500.0,39.43,39.4476,39.4184,39.4184,10500.0
2012-01-18 10:10:00,67.5,67.6,67.49,67.57,10600.0,39.4184,39.4768,39.4125,39.4592,10600.0
2012-01-18 10:15:00,67.57,67.57,67.5,67.53,10000.0,39.4592,39.4592,39.4184,39.4359,10000.0
2012-01-18 10:20:00,67.51,67.51,67.46,67.46,19600.0,39.4242,39.4242,39.395,39.395,19600.0
2012-01-18 10:25:00,67.47,67.49,67.47,67.47,2000.0,39.4008,39.4125,39.4008,39.4008,2000.0
2012-01-18 10:30:00,67.47,67.51,67.47,67.49,9200.0,39.4008,39.4242,39.4008,39.4125,9200.0
2012-01-18 10:35:00,67.5,67.51,67.48,67.49,56500.0,39.4184,39.4242,39.4067,39.4125,56500.0
2012-01-18 10:40:00,67.5,67.55,67.49,67.51,7700.0,39.4184,39.4476,39.4125,39.4242,7700.0
2012-01-18 10:45:00,67.5,67.53,67.5,67.5,3300.0,39.4184,39.4359,39.4184,39.4184,3300.0
2012-01-18 10:50:00,67.5,67.69,67.5,67.69,7100.0,39.4184,39.5293,39.4184,39.5293,7100.0
2012-01-18 10:55:00,67.68,67.7,67.55,67.58,9300.0,39.5235,39.5352,39.4476,39.4651,9300.0
2012-01-18 11:00:00,67.58,67.62,67.57,67.61,38300.0,39.4651,39.4884,39.4592,39.4826,38300.0
2012-01-18 11:05:00,67.61,67.62,67.58,67.59,5800.0,39.4826,39.4884,39.4651,39.4709,5800.0
2012-01-18 11:10:00,67.59,67.63,67.58,67.58,7300.0,39.4709,39.4943,39.4651,39.4651,7300.0
2012-01-18 11:15:00,67.59,67.59,67.55,67.56,4100.0,39.4709,39.4709,39.4476,39.4534,4100.0
2012-01-18 11:20:00,67.56,67.68,67.5,67.68,20300.0,39.4534,39.5235,39.4184,39.5235,20300.0
2012-01-18 11:25:00,67.69,67.7,67.64,67.64,7900.0,39.5293,39.5352,39.5001,39.5001,7900.0
2012-01-18 11:30:00,67.64,67.68,67.56,67.66,4700.0,39.5001,39.5235,39.4534,39.5118,4700.0
2012-01-18 11:35:00,67.66,67.66,67.6,67.62,5200.0,39.5118,39.5118,39.4768,39.4884,5200.0
2012-01-18 11:40:00,67.64,67.66,67.62,67.64,2100.0,39.5001,39.5118,39.4884,39.5001,2100.0
2012-01-18 11:45:00,67.65,67.67,67.62,67.63,4200.0,39.506,39.5176,39.4884,39.4943,4200.0
2012-01-18 11:50:00,67.62,67.63,67.61,67.61,3400.0,39.4884,39.4943,39.4826,39.4826,3400.0
2012-01-18 11:55:00,67.62,67.62,67.55,67.55,10500.0,39.4884,39.4884,39.4476,39.4476,10500.0
2012-01-18 12:00:00,67.55,67.58,67.51,67.53,6600.0,39.4476,39.4651,39.4242,39.4359,6600.0
2012-01-18 12:05:00,67.51,67.52,67.45,67.45,3800.0,39.4242,39.43,39.3892,39.3892,3800.0
2012-01-18 12:10:00,67.44,67.49,67.42,67.48,4400.0,39.3833,39.4125,39.3716,39.4067,4400.0
2012-01-18 12:15:00,67.48,67.49,67.44,67.45,5700.0,39.4067,39.4125,39.3833,39.3892,5700.0
2012-01-18 12:20:00,67.48,67.5,67.45,67.46,8800.0,39.4067,39.4184,39.3892,39.395,8800.0
2012-01-18 12:25:00,67.45,67.45,67.42,67.42,7900.0,39.3892,39.3892,39.3716,39.3716,7900.0
2012-01-18 12:30:00,67.42,67.47,67.42,67.47,5200.0,39.3716,39.4008,39.3716,39.4008,5200.0
2012-01-18 12:35:00,67.47,67.48,67.45,67.45,13200.0,39.4008,39.4067,39.3892,39.3892,13200.0
2012-01-18 12:40:00,67.47,67.49,67.43,67.47,3100.0,39.4008,39.4125,39.3775,39.4008,3100.0
2012-01-18 12:45:00,67.47,67.47,67.39,67.39,7700.0,39.4008,39.4008,39.3541,39.3541,7700.0
2012-01-18 12:50:00,67.4,67.44,67.35,67.39,12300.0,39.36,39.3833,39.3308,39.3541,12300.0
2012-01-18 12:55:00,67.39,67.39,67.35,67.35,4000.0,39.3541,39.3541,39.3308,39.3308,4000.0
2012-01-18 13:00:00,67.35,67.37,67.32,67.32,13800.0,39.3308,39.3425,39.3133,39.3133,13800.0
2012-01-18 13:05:00,67.32,67.32,67.25,67.25,3400.0,39.3133,39.3133,39.2724,39.2724,3400.0
2012-01-18 13:10:00,67.25,67.29,67.25,67.27,4100.0,39.2724,39.2957,39.2724,39.2841,4100.0
2012-01-18 13:15:00,67.25,67.26,67.22,67.22,4600.0,39.2724,39.2782,39.2549,39.2549,4600.0
2012-01-18 13:20:00,67.26,67.29,67.26,67.27,4500.0,39.2782,39.2957,39.2782,39.2841,4500.0
2012-01-18 13:25:00,67.29,67.44,67.28,67.44,7300.0,39.2957,39.3833,39.2899,39.3833,7300.0
2012-01-18 13:30:00,67.44,67.47,67.41,67.47,7600.0,39.3833,39.4008,39.3658,39.4008,7600.0
2012-01-18 13:35:00,67.48,67.52,67.46,67.46,3800.0,39.4067,39.43,39.395,39.395,3800.0
2012-01-18 13:40:00,67.45,67.46,67.38,67.43,3300.0,39.3892,39.395,39.3483,39.3775,3300.0
2012-01-18 13:45:00,67.4,67.4,67.33,67.37,3600.0,39.36,39.36,39.3191,39.3425,3600.0
2012-01-18 13:50:00,67.35,67.36,67.3,67.3,5000.0,39.3308,39.3366,39.3016,39.3016,5000.0
2012-01-18 13:55:00,67.3,67.3,67.22,67.26,7900.0,39.3016,39.3016,39.2549,39.2782,7900.0
2012-01-18 14:00:00,67.24,67.32,67.2,67.27,28500.0,39.2665,39.3133,39.2432,39.2841,28500.0
2012-01-18 14:05:00,67.26,67.34,67.24,67.34,9300.0,39.2782,39.3249,39.2665,39.3249,9300.0
2012-01-18 14:10:00,67.34,67.36,67.3,67.36,11900.0,39.3249,39.3366,39.3016,39.3366,11900.0
2012-01-18 14:15:00,67.4,67.41,67.32,67.32,5500.0,39.36,39.3658,39.3133,39.3133,5500.0
2012-01-18 14:20:00,67.31,67.38,67.29,67.36,5600.0,39.3074,39.3483,39.2957,39.3366,5600.0
2012-01-18 14:25:00,67.35,67.38,67.3,67.35,13100.0,39.3308,39.3483,39.3016,39.3308,13100.0
2012-01-18 14:30:00,67.33,67.33,67.23,67.23,10400.0,39.3191,39.3191,39.2607,39.2607,10400.0
2012-01-18 14:35:00,67.23,67.24,67.18,67.18,5100.0,39.2607,39.2665,39.2315,39.2315,5100.0
2012-01-18 14:40:00,67.18,67.19,67.16,67.17,12200.0,39.2315,39.2373,39.2198,39.2257,12200.0
2012-01-18 14:45:00,67.18,67.34,67.16,67.17,19500.0,39.2315,39.3249,39.2198,39.2257,19500.0
2012-01-18 14:50:00,67.17,67.26,67.06,67.25,22800.0,39.2257,39.2782,39.1614,39.2724,22800.0
2012-01-18 14:55:00,67.26,67.26,67.22,67.26,7300.0,39.2782,39.2782,39.2549,39.2782,7300.0
2012-01-18 15:00:00,67.27,67.31,67.2,67.26,9200.0,39.2841,39.3074,39.2432,39.2782,9200.0
2012-01-18 15:05:00,67.25,67.3,67.25,67.3,12100.0,39.2724,39.3016,39.2724,39.3016,12100.0
2012-01-18 15:10:00,67.3,67.32,67.28,67.3,8000.0,39.3016,39.3133,39.2899,39.3016,8000.0
2012-01-18 15:15:00,67.28,67.3,67.25,67.27,13900.0,39.2899,39.3016,39.2724,39.2841,13900.0
2012-01-18 15:20:00,67.27,67.31,67.26,67.29,10700.0,39.2841,39.3074,39.2782,39.2957,10700.0
2012-01-18 15:25:00,67.29,67.31,67.25,67.31,13500.0,39.2957,39.3074,39.2724,39.3074,13500.0
2012-01-18 15:30:00,67.3,67.31,67.25,67.3,7800.0,39.3016,39.3074,39.2724,39.3016,7800.0
2012-01-18 15:35:00,67.29,67.29,67.24,67.27,12000.0,39.2957,39.2957,39.2665,39.2841,12000.0
2012-01-18 15:40:00,67.28,67.29,67.24,67.24,13300.0,39.2899,39.2957,39.2665,39.2665,13300.0
2012-01-18 15:45:00,67.26,67.32,67.22,67.28,30100.0,39.2782,39.3133,39.2549,39.2899,30100.0
2012-01-18 15:50:00,67.28,67.31,67.17,67.21,31200.0,39.2899,39.3074,39.2257,39.249,31200.0
2012-01-18 15:55:00,67.22,67.31,67.17,67.3,39600.0,39.2549,39.3074,39.2257,39.3016,39600.0
2012-01-19 09:30:00,67.0,67.13,66.84,67.05,18200.0,39.1264,39.2023,39.0329,39.1556,18200.0
2012-01-19 09:35:00,67.09,67.09,66.8,66.8,4000.0,39.1789,39.1789,39.0096,39.0096,4000.0
2012-01-19 09:40:00,66.87,66.88,66.77,66.77,1800.0,39.0505,39.0563,38.9921,38.9921,1800.0
2012-01-19 09:45:00,66.78,66.89,66.78,66.85,15500.0,38.9979,39.0621,38.9979,39.0388,15500.0
2012-01-19 09:50:00,66.86,66.95,66.86,66.95,31600.0,39.0446,39.0972,39.0446,39.0972,31600.0
2012-01-19 09:55:00,66.94,67.0,66.89,66.99,22700.0,39.0913,39.1264,39.0621,39.1205,22700.0
2012-01-19 10:00:00,66.98,67.04,66.98,67.02,11700.0,39.1147,39.1497,39.1147,39.1381,11700.0
2012-01-19 10:05:00,67.01,67.06,66.97,67.02,9900.0,39.1322,39.1614,39.1089,39.1381,9900.0
2012-01-19 10:10:00,67.02,67.12,67.02,67.09,3800.0,39.1381,39.1965,39.1381,39.1789,3800.0
2012-01-19 10:15:00,67.11,67.21,67.11,67.19,6100.0,39.1906,39.249,39.1906,39.2373,6100.0
2012-01-19 10:20:00,67.19,67.26,67.18,67.23,9300.0,39.2373,39.2782,39.2315,39.2607,9300.0
2012-01-19 10:25:00,67.22,67.31,67.22,67.28,6500.0,39.2549,39.3074,39.2549,39.2899,6500.0
2012-01-19 10:30:00,67.29,67.46,67.29,67.46,4300.0,39.2957,39.395,39.2957,39.395,4300.0
2012-01-19 10:35:00,67.47,67.57,67.43,67.56,30000.0,39.4008,39.4592,39.3775,39.4534,30000.0
2012-01-19 10:40:00,67.57,67.6,67.49,67.55,8500.0,39.4592,39.4768,39.4125,39.4476,8500.0
2012-01-19 10:45:00,67.53,67.57,67.51,67.53,4600.0,39.4359,39.4592,39.4242,39.4359,4600.0
2012-01-19 10:50:00,67.54,67.56,67.5,67.53,22800.0,39.4417,39.4534,39.4184,39.4359,22800.0
2012-01-19 10:55:00,67.54,67.55,67.5,67.55,17200.0,39.4417,39.4476,39.4184,39.4476,17200.0
2012-01-19 11:00:00,67.55,67.65,67.55,67.62,10200.0,39.4476,39.506,39.4476,39.4884,10200.0
2012-01-19 11:05:00,67.61,67.61,67.46,67.48,9800.0,39.4826,39.4826,39.395,39.4067,9800.0
2012-01-19 11:10:00,67.48,67.55,67.42,67.42,6300.0,39.4067,39.4476,39.3716,39.3716,6300.0
2012-01-19 11:15:00,67.42,67.57,67.39,67.57,18400.0,39.3716,39.4592,39.3541,39.4592,18400.0
2012-01-19 11:20:00,67.58,67.63,67.54,67.62,7600.0,39.4651,39.4943,39.4417,39.4884,7600.0
2012-01-19 11:25:00,67.64,67.65,67.6,67.63,4300.0,39.5001,39.506,39.4768,39.4943,4300.0
2012-01-19 11:30:00,67.62,67.7,67.61,67.61,6300.0,39.4884,39.5352,39.4826,39.4826,6300.0
2012-01-19 11:35:00,67.6,67.72,67.59,67.67,3600.0,39.4768,39.5468,39.4709,39.5176,3600.0
2012-01-19 11:40:00,67.67,67.77,67.67,67.75,7600.0,39.5176,39.576,39.5176,39.5644,7600.0
2012-01-19 11:45:00,67.75,67.79,67.73,67.73,4000.0,39.5644,39.5877,39.5527,39.5527,4000.0
2012-01-19 11:50:00,67.72,67.74,67.68,67.74,2800.0,39.5468,39.5585,39.5235,39.5585,2800.0
2012-01-19 11:55:00,67.74,67.79,67.68,67.68,3000.0,39.5585,39.5877,39.5235,39.5235,3000.0
2012-01-19 12:00:00,67.68,67.75,67.67,67.73,3500.0,39.5235,39.5644,39.5176,39.5527,3500.0
2012-01-19 12:05:00,67.72,67.73,67.65,67.66,4700.0,39.5468,39.5527,39.506,39.5118,4700.0
2012-01-19 12:10:00,67.65,67.65,67.59,67.6,7400.0,39.506,39.506,39.4709,39.4768,7400.0
2012-01-19 12:15:00,67.59,67.59,67.5,67.51,3100.0,39.4709,39.4709,39.4184,39.4242,3100.0
2012-01-19 12:20:00,67.5,67.55,67.44,67.44,18300.0,39.4184,39.4476,39.3833,39.3833,18300.0
2012-01-19 12:25:00,67.44,67.44,67.39,67.39,6100.0,39.3833,39.3833,39.3541,39.3541,6100.0
2012-01-19 12:30:00,67.39,67.42,67.38,67.38,4800.0,39.3541,39.3716,39.3483,39.3483,4800.0
2012-01-19 12:35:00,67.37,67.38,67.32,67.37,7200.0,39.3425,39.3483,39.3133,39.3425,7200.0
2012-01-19 12:40:00,67.35,67.36,67.29,67.32,5600.0,39.3308,39.3366,39.2957,39.3133,5600.0
2012-01-19 12:45:00,67.32,67.38,67.31,67.34,12600.0,39.3133,39.3483,39.3074,39.3249,12600.0
2012-01-19 12:50:00,67.32,67.36,67.26,67.36,4200.0,39.3133,39.3366,39.2782,39.3366,4200.0
2012-01-19 12:55:00,67.37,67.43,67.28,67.31,3500.0,39.3425,39.3775,39.2899,39.3074,3500.0
2012-01-19 13:00:00,67.32,67.33,67.28,67.28,3600.0,39.3133,39.3191,39.2899,39.2899,3600.0
2012-01-19 13:05:00,67.3,67.33,67.25,67.33,4200.0,39.3016,39.3191,39.2724,39.3191,4200.0
2012-01-19 13:10:00,67.31,67.34,67.29,67.3,28700.0,39.3074,39.3249,39.2957,39.3016,28700.0
2012-01-19 13:15:00,67.3,67.32,67.3,67.3,2900.0,39.3016,39.3133,39.3016,39.3016,2900.0
2012-01-19 13:20:00,67.32,67.35,67.3,67.35,6900.0,39.3133,39.3308,39.3016,39.3308,6900.0
2012-01-19 13:25:00,67.35,67.36,67.3,67.32,3400.0,39.3308,39.3366,39.3016,39.3133,3400.0
2012-01-19 13:30:00,67.34,67.39,67.32,67.32,4100.0,39.3249,39.3541,39.3133,39.3133,4100.0
2012-01-19 13:35:00,67.32,67.34,67.3,67.33,3900.0,39.3133,39.3249,39.3016,39.3191,3900.0
2012-01-19 13:40:00,67.33,67.35,67.31,67.33,4700.0,39.3191,39.3308,39.3074,39.3191,4700.0
2012-01-19 13:45:00,67.32,67.32,67.3,67.3,3100.0,39.3133,39.3133,39.3016,39.3016,3100.0
2012-01-19 13:50:00,67.32,67.34,67.3,67.32,6100.0,39.3133,39.3249,39.3016,39.3133,6100.0
2012-01-19 13:55:00,67.32,67.32,67.27,67.27,5900.0,39.3133,39.3133,39.2841,39.2841,5900.0
2012-01-19 14:00:00,67.27,67.31,67.25,67.29,7000.0,39.2841,39.3074,39.2724,39.2957,7000.0
2012-01-19 14:05:00,67.29,67.32,67.28,67.3,3400.0,39.2957,39.3133,39.2899,39.3016,3400.0
2012-01-19 14:10:00,67.31,67.34,67.31,67.32,4000.0,39.3074,39.3249,39.3074,39.3133,4000.0
2012-01-19 14:15:00,67.32,67.35,67.32,67.33,3000.0,39.3133,39.3308,39.3133,39.3191,3000.0
2012-01-19 14:20:00,67.33,67.38,67.27,67.38,6900.0,39.3191,39.3483,39.2841,39.3483,6900.0
2012-01-19 14:25:00,67.38,67.38,67.33,67.34,2400.0,39.3483,39.3483,39.3191,39.3249,2400.0
2012-01-19 14:30:00,67.34,67.4,67.33,67.38,13100.0,39.3249,39.36,39.3191,39.3483,13100.0
2012-01-19 14:35:00,67.38,67.42,67.36,67.37,8600.0,39.3483,39.3716,39.3366,39.3425,8600.0
2012-01-19 14:40:00,67.38,67.41,67.36,67.36,11700.0,39.3483,39.3658,39.3366,39.3366,11700.0
2012-01-19 14:45:00,67.36,67.4,67.35,67.36,10000.0,39.3366,39.36,39.3308,39.3366,10000.0
2012-01-19 14:50:00,67.36,67.39,67.34,67.37,7400.0,39.3366,39.3541,39.3249,39.3425,7400.0
2012-01-19 14:55:00,67.38,67.4,67.37,67.38,10900.0,39.3483,39.36,39.3425,39.3483,10900.0
2012-01-19 15:00:00,67.4,67.51,67.4,67.45,11800.0,39.36,39.4242,39.36,39.3892,11800.0
2012-01-19 15:05:00,67.47,67.55,67.47,67.52,12300.0,39.4008,39.4476,39.4008,39.43,12300.0
2012-01-19 15:10:00,67.51,67.52,67.47,67.49,5700.0,39.4242,39.43,39.4008,39.4125,5700.0
2012-01-19 15:15:00,67.48,67.53,67.47,67.51,10000.0,39.4067,39.4359,39.4008,39.4242,10000.0
2012-01-19 15:20:00,67.5,67.57,67.5,67.57,10300.0,39.4184,39.4592,39.4184,39.4592,10300.0
2012-01-19 15:25:00,67.56,67.6,67.56,67.59,8900.0,39.4534,39.4768,39.4534,39.4709,8900.0
2012-01-19 15:30:00,67.59,67.61,67.56,67.58,22200.0,39.4709,39.4826,39.4534,39.4651,22200.0
2012-01-19 15:35:00,67.59,67.61,67.54,67.58,10800.0,39.4709,39.4826,39.4417,39.4651,10800.0
2012-01-19 15:40:00,67.58,67.59,67.53,67.55,15800.0,39.4651,39.4709,39.4359,39.4476,15800.0
2012-01-19 15:45:00,67.54,67.54,67.37,67.39,43700.0,39.4417,39.4417,39.3425,39.3541,43700.0
2012-01-19 15:50:00,67.39,67.53,67.39,67.53,32400.0,39.3541,39.4359,39.3541,39.4359,32400.0
2012-01-19 15:55:00,67.53,67.57,67.42,67.55,71800.0,39.4359,39.4592,39.3716,39.4476,71800.0
2012-01-20 09:30:00,67.47,67.61,67.26,67.34,10200.0,39.4008,39.4826,39.2782,39.3249,10200.0
2012-01-20 09:35:00,67.44,67.63,67.32,67.63,5900.0,39.3833,39.4943,39.3133,39.4943,5900.0
2012-01-20 09:40:00,67.62,67.73,67.58,67.71,3500.0,39.4884,39.5527,39.4651,39.541,3500.0
2012-01-20 09:45:00,67.66,67.75,67.58,67.72,34500.0,39.5118,39.5644,39.4651,39.5468,34500.0
2012-01-20 09:50:00,67.75,67.9,67.65,67.67,9500.0,39.5644,39.652,39.506,39.5176,9500.0
2012-01-20 09:55:00,67.7,67.75,67.67,67.74,6200.0,39.5352,39.5644,39.5176,39.5585,6200.0
2012-01-20 10:00:00,67.74,67.8,67.73,67.79,4800.0,39.5585,39.5936,39.5527,39.5877,4800.0
2012-01-20 10:05:00,67.77,67.77,67.68,67.68,9800.0,39.576,39.576,39.5235,39.5235,9800.0
2012-01-20 10:10:00,67.68,67.72,67.68,67.7,15400.0,39.5235,39.5468,39.5235,39.5352,15400.0
2012-01-20 10:15:00,67.73,67.78,67.73,67.78,2500.0,39.5527,39.5819,39.5527,39.5819,2500.0
2012-01-20 10:20:00,67.76,67.78,67.7,67.75,4400.0,39.5702,39.5819,39.5352,39.5644,4400.0
2012-01-20 10:25:00,67.74,67.74,67.68,67.73,8300.0,39.5585,39.5585,39.5235,39.5527,8300.0
2012-01-20 10:30:00,67.75,67.75,67.68,67.7,12500.0,39.5644,39.5644,39.5235,39.5352,12500.0
2012-01-20 10:35:00,67.68,67.74,67.68,67.7,8900.0,39.5235,39.5585,39.5235,39.5352,8900.0
2012-01-20 10:40:00,67.7,67.83,67.7,67.77,8200.0,39.5352,39.6111,39.5352,39.576,8200.0
2012-01-20 10:45:00,67.76,67.8,67.71,67.8,2700.0,39.5702,39.5936,39.541,39.5936,2700.0
2012-01-20 10:50:00,67.78,67.84,67.77,67.78,3100.0,39.5819,39.6169,39.576,39.5819,3100.0
2012-01-20 10:55:00,67.77,67.78,67.64,67.74,8800.0,39.576,39.5819,39.5001,39.5585,8800.0
2012-01-20 11:00:00,67.75,67.85,67.75,67.79,7200.0,39.5644,39.6228,39.5644,39.5877,7200.0
2012-01-20 11:05:00,67.79,67.85,67.76,67.82,4200.0,39.5877,39.6228,39.5702,39.6052,4200.0
2012-01-20 11:10:00,67.82,67.9,67.82,67.86,7700.0,39.6052,39.652,39.6052,39.6286,7700.0
2012-01-20 11:15:00,67.84,67.99,67.84,67.99,11100.0,39.6169,39.7045,39.6169,39.7045,11100.0
2012-01-20 11:20:00,67.99,67.99,67.82,67.84,8100.0,39.7045,39.7045,39.6052,39.6169,8100.0
2012-01-20 11:25:00,67.83,67.85,67.77,67.84,8600.0,39.6111,39.6228,39.576,39.6169,8600.0
2012-01-20 11:30:00,67.84,67.84,67.79,67.79,2800.0,39.6169,39.6169,39.5877,39.5877,2800.0
2012-01-20 11:35:00,67.77,67.84,67.75,67.83,4900.0,39.576,39.6169,39.5644,39.6111,4900.0
2012-01-20 11:40:00,67.83,67.83,67.66,67.66,8400.0,39.6111,39.6111,39.5118,39.5118,8400.0
2012-01-20 11:45:00,67.67,67.7,67.65,67.69,14900.0,39.5176,39.5352,39.506,39.5293,14900.0
2012-01-20 11:50:00,67.69,67.73,67.6,67.68,8800.0,39.5293,39.5527,39.4768,39.5235,8800.0
2012-01-20 11:55:00,67.72,67.77,67.69,67.76,24300.0,39.5468,39.576,39.5293,39.5702,24300.0
2012-01-20 12:00:00,67.77,67.79,67.69,67.71,6100.0,39.576,39.5877,39.5293,39.541,6100.0
2012-01-20 12:05:00,67.73,67.73,67.69,67.7,5000.0,39.5527,39.5527,39.5293,39.5352,5000.0
2012-01-20 12:10:00,67.7,67.72,67.69,67.69,5000.0,39.5352,39.5468,39.5293,39.5293,5000.0
2012-01-20 12:15:00,67.7,67.73,67.69,67.7,3300.0,39.5352,39.5527,39.5293,39.5352,3300.0
2012-01-20 12:20:00,67.69,67.77,67.69,67.76,12300.0,39.5293,39.576,39.5293,39.5702,12300.0
2012-01-20 12:25:00,67.75,67.76,67.74,67.75,1100.0,39.5644,39.5702,39.5585,39.5644,1100.0
2012-01-20 12:30:00,67.75,67.79,67.74,67.77,5900.0,39.5644,39.5877,39.5585,39.576,5900.0
2012-01-20 12:35:00,67.78,67.78,67.74,67.75,8600.0,39.5819,39.5819,39.5585,39.5644,8600.0
2012-01-20 12:40:00,67.77,67.8,67.75,67.79,12100.0,39.576,39.5936,39.5644,39.5877,12100.0
2012-01-20 12:45:00,67.78,67.78,67.67,67.7,34400.0,39.5819,39.5819,39.5176,39.5352,34400.0
2012-01-20 12:50:00,67.7,67.72,67.69,67.7,1800.0,39.5352,39.5468,39.5293,39.5352,1800.0
2012-01-20 12:55:00,67.71,67.77,67.71,67.73,2000.0,39.541,39.576,39.541,39.5527,2000.0
2012-01-20 13:00:00,67.74,67.74,67.69,67.7,1700.0,39.5585,39.5585,39.5293,39.5352,1700.0
2012-01-20 13:05:00,67.7,67.75,67.7,67.75,1900.0,39.5352,39.5644,39.5352,39.5644,1900.0
2012-01-20 13:10:00,67.73,67.74,67.72,67.73,4800.0,39.5527,39.5585,39.5468,39.5527,4800.0
2012-01-20 13:15:00,67.74,67.74,67.69,67.7,3100.0,39.5585,39.5585,39.5293,39.5352,3100.0
2012-01-20 13:20:00,67.69,67.74,67.69,67.73,5700.0,39.5293,39.5585,39.5293,39.5527,5700.0
2012-01-20 13:25:00,67.72,67.74,67.67,67.68,3000.0,39.5468,39.5585,39.5176,39.5235,3000.0
2012-01-20 13:30:00,67.65,67.68,67.62,67.63,4600.0,39.506,39.5235,39.4884,39.4943,4600.0
2012-01-20 13:35:00,67.64,67.7,67.63,67.66,12000.0,39.5001,39.5352,39.4943,39.5118,12000.0
2012-01-20 13:40:00,67.67,67.72,67.62,67.71,21600.0,39.5176,39.5468,39.4884,39.541,21600.0
2012-01-20 13:45:00,67.72,67.73,67.7,67.73,3200.0,39.5468,39.5527,39.5352,39.5527,3200.0
2012-01-20 13:50:00,67.74,67.75,67.71,67.75,5200.0,39.5585,39.5644,39.541,39.5644,5200.0
2012-01-20 13:55:00,67.73,67.75,67.72,67.72,1200.0,39.5527,39.5644,39.5468,39.5468,1200.0
2012-01-20 14:00:00,67.72,67.75,67.7,67.74,7300.0,39.5468,39.5644,39.5352,39.5585,7300.0
2012-01-20 14:05:00,67.74,67.75,67.72,67.74,6300.0,39.5585,39.5644,39.5468,39.5585,6300.0
2012-01-20 14:10:00,67.75,67.8,67.74,67.8,11400.0,39.5644,39.5936,39.5585,39.5936,11400.0
2012-01-20 14:15:00,67.8,67.8,67.75,67.8,6300.0,39.5936,39.5936,39.5644,39.5936,6300.0
2012-01-20 14:20:00,67.8,67.81,67.76,67.78,5300.0,39.5936,39.5994,39.5702,39.5819,5300.0
2012-01-20 14:25:00,67.78,67.79,67.73,67.77,2600.0,39.5819,39.5877,39.5527,39.576,2600.0
2012-01-20 14:30:00,67.76,67.8,67.72,67.76,10100.0,39.5702,39.5936,39.5468,39.5702,10100.0
2012-01-20 14:35:00,67.75,67.77,67.71,67.76,19400.0,39.5644,39.576,39.541,39.5702,19400.0
2012-01-20 14:40:00,67.76,67.81,67.73,67.81,15900.0,39.5702,39.5994,39.5527,39.5994,15900.0
2012-01-20 14:45:00,67.82,67.83,67.79,67.83,6000.0,39.6052,39.6111,39.5877,39.6111,6000.0
2012-01-20 14:50:00,67.83,67.89,67.83,67.87,10100.0,39.6111,39.6461,39.6111,39.6344,10100.0
2012-01-20 14:55:00,67.87,67.92,67.87,67.92,12000.0,39.6344,39.6636,39.6344,39.6636,12000.0
2012-01-20 15:00:00,67.92,67.94,67.88,67.93,17000.0,39.6636,39.6753,39.6403,39.6695,17000.0
2012-01-20 15:05:00,67.94,67.95,67.9,67.92,11500.0,39.6753,39.6812,39.652,39.6636,11500.0
2012-01-20 15:10:00,67.92,67.97,67.88,67.94,10800.0,39.6636,39.6928,39.6403,39.6753,10800.0
2012-01-20 15:15:00,67.94,67.97,67.94,67.95,8700.0,39.6753,39.6928,39.6753,39.6812,8700.0
2012-01-20 15:20:00,67.95,67.95,67.92,67.92,7800.0,39.6812,39.6812,39.6636,39.6636,7800.0
2012-01-20 15:25:00,67.92,67.99,67.89,67.97,15500.0,39.6636,39.7045,39.6461,39.6928,15500.0
2012-01-20 15:30:00,67.97,67.98,67.9,67.92,18100.0,39.6928,39.6987,39.652,39.6636,18100.0
2012-01-20 15:35:00,67.92,67.93,67.87,67.87,10500.0,39.6636,39.6695,39.6344,39.6344,10500.0
2012-01-20 15:40:00,67.87,67.92,67.85,67.9,14200.0,39.6344,39.6636,39.6228,39.652,14200.0
2012-01-20 15:45:00,67.9,67.97,67.9,67.95,37800.0,39.652,39.6928,39.652,39.6812,37800.0
2012-01-20 15:50:00,67.95,67.99,67.93,67.96,42500.0,39.6812,39.7045,39.6695,39.687,42500.0
2012-01-20 15:55:00,67.96,68.03,67.96,68.03,120500.0,39.687,39.7279,39.687,39.7279,120500.0
2012-01-23 09:30:00,68.28,68.5,68.03,68.26,16800.0,39.8739,40.0023,39.7279,39.8622,16800.0
2012-01-23 09:35:00,68.36,68.49,68.32,68.47,3500.0,39.9206,39.9965,39.8972,39.9848,3500.0
2012-01-23 09:40:00,68.43,68.46,68.36,68.39,2500.0,39.9615,39.979,39.9206,39.9381,2500.0
2012-01-23 09:45:00,68.38,68.43,68.25,68.28,7800.0,39.9323,39.9615,39.8563,39.8739,7800.0
2012-01-23 09:50:00,68.3,68.32,68.24,68.25,8700.0,39.8855,39.8972,39.8505,39.8563,8700.0
2012-01-23 09:55:00,68.27,68.42,68.25,68.32,8600.0,39.868,39.9556,39.8563,39.8972,8600.0
2012-01-23 10:00:00,68.31,68.4,68.31,68.38,3600.0,39.8914,39.9439,39.8914,39.9323,3600.0
2012-01-23 10:05:00,68.38,68.44,68.27,68.4,17400.0,39.9323,39.9673,39.868,39.9439,17400.0
2012-01-23 10:10:00,68.41,68.42,68.39,68.41,2400.0,39.9498,39.9556,39.9381,39.9498,2400.0
2012-01-23 10:15:00,68.42,68.48,68.4,68.45,7300.0,39.9556,39.9907,39.9439,39.9731,7300.0
2012-01-23 10:20:00,68.46,68.49,68.44,68.48,5100.0,39.979,39.9965,39.9673,39.9907,5100.0
2012-01-23 10:25:00,68.47,68.5,68.41,68.41,2400.0,39.9848,40.0023,39.9498,39.9498,2400.0
2012-01-23 10:30:00,68.41,68.43,68.17,68.17,8400.0,39.9498,39.9615,39.8096,39.8096,8400.0
2012-01-23 10:35:00,68.17,68.37,68.17,68.35,20300.0,39.8096,39.9264,39.8096,39.9147,20300.0
2012-01-23 10:40:00,68.36,68.37,68.31,68.31,7500.0,39.9206,39.9264,39.8914,39.8914,7500.0
2012-01-23 10:45:00,68.32,68.37,68.3,68.32,8000.0,39.8972,39.9264,39.8855,39.8972,8000.0
2012-01-23 10:50:00,68.33,68.35,68.29,68.3,4000.0,39.9031,39.9147,39.8797,39.8855,4000.0
2012-01-23 10:55:00,68.26,68.29,68.17,68.22,5200.0,39.8622,39.8797,39.8096,39.8388,5200.0
2012-01-23 11:00:00,68.25,68.34,68.24,68.26,3200.0,39.8563,39.9089,39.8505,39.8622,3200.0
2012-01-23 11:05:00,68.26,68.26,68.24,68.25,2400.0,39.8622,39.8622,39.8505,39.8563,2400.0
2012-01-23 11:10:00,68.24,68.27,68.22,68.22,12900.0,39.8505,39.868,39.8388,39.8388,12900.0
2012-01-23 11:15:00,68.22,68.23,68.19,68.21,3600.0,39.8388,39.8447,39.8213,39.833,3600.0
2012-01-23 11:20:00,68.21,68.21,68.1,68.19,10000.0,39.833,39.833,39.7688,39.8213,10000.0
2012-01-23 11:25:00,68.18,68.22,68.18,68.19,7000.0,39.8155,39.8388,39.8155,39.8213,7000.0
2012-01-23 11:30:00,68.2,68.21,68.16,68.17,14600.0,39.8272,39.833,39.8038,39.8096,14600.0
2012-01-23 11:35:00,68.16,68.17,68.03,68.06,11900.0,39.8038,39.8096,39.7279,39.7454,11900.0
2012-01-23 11:40:00,68.04,68.08,67.95,68.01,8000.0,39.7337,39.7571,39.6812,39.7162,8000.0
2012-01-23 11:45:00,68.0,68.04,67.92,68.02,5300.0,39.7104,39.7337,39.6636,39.722,5300.0
2012-01-23 11:50:00,68.02,68.14,68.02,68.12,10200.0,39.722,39.7921,39.722,39.7804,10200.0
2012-01-23 11:55:00,68.13,68.13,68.01,68.04,7200.0,39.7863,39.7863,39.7162,39.7337,7200.0
2012-01-23 12:00:00,68.05,68.07,67.95,67.99,8200.0,39.7396,39.7512,39.6812,39.7045,8200.0
2012-01-23 12:05:00,67.99,68.05,67.94,67.97,8500.0,39.7045,39.7396,39.6753,39.6928,8500.0
2012-01-23 12:10:00,67.97,68.08,67.97,68.06,5800.0,39.6928,39.7571,39.6928,39.7454,5800.0
2012-01-23 12:15:00,68.05,68.07,68.03,68.07,3200.0,39.7396,39.7512,39.7279,39.7512,3200.0
2012-01-23 12:20:00,68.07,68.11,68.0,68.02,7700.0,39.7512,39.7746,39.7104,39.722,7700.0
2012-01-23 12:25:00,68.02,68.1,68.02,68.08,9700.0,39.722,39.7688,39.722,39.7571,9700.0
2012-01-23 12:30:00,68.07,68.08,68.04,68.05,12100.0,39.7512,39.7571,39.7337,39.7396,12100.0
2012-01-23 12:35:00,68.04,68.13,68.02,68.13,10200.0,39.7337,39.7863,39.722,39.7863,10200.0
2012-01-23 12:40:00,68.13,68.17,68.09,68.12,5500.0,39.7863,39.8096,39.7629,39.7804,5500.0
2012-01-23 12:45:00,68.11,68.11,68.04,68.1,4900.0,39.7746,39.7746,39.7337,39.7688,4900.0
2012-01-23 12:50:00,68.1,68.19,68.07,68.19,20600.0,39.7688,39.8213,39.7512,39.8213,20600.0
2012-01-23 12:55:00,68.17,68.18,68.08,68.12,9700.0,39.8096,39.8155,39.7571,39.7804,9700.0
2012-01-23 13:00:00,68.12,68.16,68.09,68.13,4900.0,39.7804,39.8038,39.7629,39.7863,4900.0
2012-01-23 13:05:00,68.16,68.34,68.12,68.3,9700.0,39.8038,39.9089,39.7804,39.8855,9700.0
2012-01-23 13:10:00,68.34,68.4,68.32,68.4,4000.0,39.9089,39.9439,39.8972,39.9439,4000.0
2012-01-23 13:15:00,68.4,68.4,68.33,68.35,3000.0,39.9439,39.9439,39.9031,39.9147,3000.0
2012-01-23 13:20:00,68.36,68.38,68.27,68.34,8000.0,39.9206,39.9323,39.868,39.9089,8000.0
2012-01-23 13:25:00,68.3,68.38,68.29,68.38,3700.0,39.8855,39.9323,39.8797,39.9323,3700.0
2012-01-23 13:30:00,68.37,68.39,68.28,68.28,10500.0,39.9264,39.9381,39.8739,39.8739,10500.0
2012-01-23 13:35:00,68.27,68.33,68.26,68.28,2900.0,39.868,39.9031,39.8622,39.8739,2900.0
2012-01-23 13:40:00,68.31,68.34,68.26,68.26,2600.0,39.8914,39.9089,39.8622,39.8622,2600.0
2012-01-23 13:45:00,68.25,68.32,68.24,68.28,5300.0,39.8563,39.8972,39.8505,39.8739,5300.0
2012-01-23 13:50:00,68.26,68.26,68.1,68.12,4700.0,39.8622,39.8622,39.7688,39.7804,4700.0
2012-01-23 13:55:00,68.12,68.22,68.09,68.18,7500.0,39.7804,39.8388,39.7629,39.8155,7500.0
2012-01-23 14:00:00,68.18,68.2,68.15,68.19,3600.0,39.8155,39.8272,39.798,39.8213,3600.0
2012-01-23 14:05:00,68.21,68.25,68.2,68.25,4500.0,39.833,39.8563,39.8272,39.8563,4500.0
2012-01-23 14:10:00,68.23,68.23,68.1,68.1,6500.0,39.8447,39.8447,39.7688,39.7688,6500.0
2012-01-23 14:15:00,68.1,68.13,68.06,68.12,7300.0,39.7688,39.7863,39.7454,39.7804,7300.0
2012-01-23 14:20:00,68.12,68.17,68.12,68.12,4600.0,39.7804,39.8096,39.7804,39.7804,4600.0
2012-01-23 14:25:00,68.12,68.13,68.1,68.12,4200.0,39.7804,39.7863,39.7688,39.7804,4200.0
2012-01-23 14:30:00,68.14,68.2,68.14,68.19,5500.0,39.7921,39.8272,39.7921,39.8213,5500.0
2012-01-23 14:35:00,68.2,68.2,68.11,68.11,4000.0,39.8272,39.8272,39.7746,39.7746,4000.0
2012-01-23 14:40:00,68.1,68.11,68.09,68.1,5600.0,39.7688,39.7746,39.7629,39.7688,5600.0
2012-01-23 14:45:00,68.08,68.13,68.04,68.09,16700.0,39.7571,39.7863,39.7337,39.7629,16700.0
2012-01-23 14:50:00,68.09,68.12,68.03,68.11,21500.0,39.7629,39.7804,39.7279,39.7746,21500.0
2012-01-23 14:55:00,68.1,68.18,68.09,68.18,11200.0,39.7688,39.8155,39.7629,39.8155,11200.0
2012-01-23 15:00:00,68.17,68.19,68.13,68.14,9200.0,39.8096,39.8213,39.7863,39.7921,9200.0
2012-01-23 15:05:00,68.13,68.22,68.12,68.22,13600.0,39.7863,39.8388,39.7804,39.8388,13600.0
2012-01-23 15:10:00,68.2,68.28,68.18,68.25,10300.0,39.8272,39.8739,39.8155,39.8563,10300.0
2012-01-23 15:15:00,68.26,68.27,68.18,68.18,9100.0,39.8622,39.868,39.8155,39.8155,9100.0
2012-01-23 15:20:00,68.17,68.2,68.13,68.2,7200.0,39.8096,39.8272,39.7863,39.8272,7200.0
2012-01-23 15:25:00,68.2,68.27,68.19,68.25,13100.0,39.8272,39.868,39.8213,39.8563,13100.0
2012-01-23 15:30:00,68.24,68.28,68.17,68.25,9200.0,39.8505,39.8739,39.8096,39.8563,9200.0
2012-01-23 15:35:00,68.26,68.26,68.18,68.18,10300.0,39.8622,39.8622,39.8155,39.8155,10300.0
2012-01-23 15:40:00,68.18,68.19,68.12,68.16,13100.0,39.8155,39.8213,39.7804,39.8038,13100.0
2012-01-23 15:45:00,68.16,68.32,68.16,68.32,25800.0,39.8038,39.8972,39.8038,39.8972,25800.0
2012-01-23 15:50:00,68.3,68.37,68.26,68.26,36800.0,39.8855,39.9264,39.8622,39.8622,36800.0
2012-01-23 15:55:00,68.26,68.44,68.26,68.4,60000.0,39.8622,39.9673,39.8622,39.9439,60000.0
2012-01-24 09:30:00,67.98,68.14,67.81,68.12,8600.0,39.6987,39.7921,39.5994,39.7804,8600.0
2012-01-24 09:35:00,68.13,68.21,67.97,67.97,3800.0,39.7863,39.833,39.6928,39.6928,3800.0
2012-01-24 09:40:00,67.93,67.99,67.82,67.99,2200.0,39.6695,39.7045,39.6052,39.7045,2200.0
2012-01-24 09:45:00,67.99,68.0,67.78,67.91,8300.0,39.7045,39.7104,39.5819,39.6578,8300.0
2012-01-24 09:50:00,67.9,67.98,67.82,67.85,15300.0,39.652,39.6987,39.6052,39.6228,15300.0
2012-01-24 09:55:00,67.87,67.9,67.81,67.86,13500.0,39.6344,39.652,39.5994,39.6286,13500.0
2012-01-24 10:00:00,67.87,67.94,67.85,67.88,19400.0,39.6344,39.6753,39.6228,39.6403,19400.0
2012-01-24 10:05:00,67.88,67.92,67.85,67.85,13000.0,39.6403,39.6636,39.6228,39.6228,13000.0
2012-01-24 10:10:00,67.86,67.9,67.85,67.9,6400.0,39.6286,39.652,39.6228,39.652,6400.0
2012-01-24 10:15:00,67.89,67.98,67.86,67.88,9600.0,39.6461,39.6987,39.6286,39.6403,9600.0
2012-01-24 10:20:00,67.88,67.93,67.86,67.9,13100.0,39.6403,39.6695,39.6286,39.652,13100.0
2012-01-24 10:25:00,67.91,67.95,67.85,67.85,6800.0,39.6578,39.6812,39.6228,39.6228,6800.0
2012-01-24 10:30:00,67.86,67.88,67.84,67.87,5300.0,39.6286,39.6403,39.6169,39.6344,5300.0
2012-01-24 10:35:00,67.88,67.95,67.88,67.91,12700.0,39.6403,39.6812,39.6403,39.6578,12700.0
2012-01-24 10:40:00,67.91,67.93,67.87,67.89,6300.0,39.6578,39.6695,39.6344,39.6461,6300.0
2012-01-24 10:45:00,67.89,67.98,67.89,67.92,6500.0,39.6461,39.6987,39.6461,39.6636,6500.0
2012-01-24 10:50:00,67.91,67.93,67.78,67.88,17200.0,39.6578,39.6695,39.5819,39.6403,17200.0
2012-01-24 10:55:00,67.89,67.9,67.83,67.83,5000.0,39.6461,39.652,39.6111,39.6111,5000.0
2012-01-24 11:00:00,67.85,67.91,67.84,67.91,4900.0,39.6228,39.6578,39.6169,39.6578,4900.0
2012-01-24 11:05:00,67.87,67.92,67.86,67.86,3100.0,39.6344,39.6636,39.6286,39.6286,3100.0
2012-01-24 11:10:00,67.85,67.95,67.85,67.86,10000.0,39.6228,39.6812,39.6228,39.6286,10000.0
2012-01-24 11:15:00,67.86,67.95,67.86,67.95,4400.0,39.6286,39.6812,39.6286,39.6812,4400.0
2012-01-24 11:20:00,67.96,68.07,67.95,68.07,8100.0,39.687,39.7512,39.6812,39.7512,8100.0
2012-01-24 11:25:00,68.07,68.11,68.05,68.06,10300.0,39.7512,39.7746,39.7396,39.7454,10300.0
2012-01-24 11:30:00,68.05,68.14,68.05,68.07,9900.0,39.7396,39.7921,39.7396,39.7512,9900.0
2012-01-24 11:35:00,68.07,68.14,68.04,68.11,8600.0,39.7512,39.7921,39.7337,39.7746,8600.0
2012-01-24 11:40:00,68.13,68.14,68.07,68.14,2200.0,39.7863,39.7921,39.7512,39.7921,2200.0
2012-01-24 11:45:00,68.15,68.19,68.06,68.06,6000.0,39.798,39.8213,39.7454,39.7454,6000.0
2012-01-24 11:50:00,68.05,68.06,68.0,68.03,2000.0,39.7396,39.7454,39.7104,39.7279,2000.0
2012-01-24 11:55:00,68.02,68.06,68.0,68.05,7000.0,39.722,39.7454,39.7104,39.7396,7000.0
2012-01-24 12:00:00,68.05,68.09,68.05,68.06,5900.0,39.7396,39.7629,39.7396,39.7454,5900.0
2012-01-24 12:05:00,68.08,68.15,68.07,68.11,4000.0,39.7571,39.798,39.7512,39.7746,4000.0
2012-01-24 12:10:00,68.11,68.17,68.1,68.1,9100.0,39.7746,39.8096,39.7688,39.7688,9100.0
2012-01-24 12:15:00,68.11,68.11,68.06,68.06,1900.0,39.7746,39.7746,39.7454,39.7454,1900.0
2012-01-24 12:20:00,68.06,68.16,68.02,68.02,29700.0,39.7454,39.8038,39.722,39.722,29700.0
2012-01-24 12:25:00,68.03,68.03,67.93,67.99,4300.0,39.7279,39.7279,39.6695,39.7045,4300.0
2012-01-24 12:30:00,67.98,68.02,67.95,68.01,4400.0,39.6987,39.722,39.6812,39.7162,4400.0
2012-01-24 12:35:00,68.02,68.05,67.99,68.05,4100.0,39.722,39.7396,39.7045,39.7396,4100.0
2012-01-24 12:40:00,68.08,68.08,68.04,68.07,1500.0,39.7571,39.7571,39.7337,39.7512,1500.0
2012-01-24 12:45:00,68.06,68.08,68.05,68.08,4400.0,39.7454,39.7571,39.7396,39.7571,4400.0
2012-01-24 12:50:00,68.08,68.13,68.02,68.11,31500.0,39.7571,39.7863,39.722,39.7746,31500.0
2012-01-24 12:55:00,68.11,68.18,68.09,68.14,21400.0,39.7746,39.8155,39.7629,39.7921,21400.0
2012-01-24 13:00:00,68.15,68.16,68.08,68.09,9400.0,39.798,39.8038,39.7571,39.7629,9400.0
2012-01-24 13:05:00,68.09,68.1,67.98,67.99,5000.0,39.7629,39.7688,39.6987,39.7045,5000.0
2012-01-24 13:10:00,67.97,68.01,67.97,67.98,3800.0,39.6928,39.7162,39.6928,39.6987,3800.0
2012-01-24 13:15:00,67.98,68.04,67.95,68.02,59600.0,39.6987,39.7337,39.6812,39.722,59600.0
2012-01-24 13:20:00,68.01,68.03,67.97,68.0,18300.0,39.7162,39.7279,39.6928,39.7104,18300.0
2012-01-24 13:25:00,67.99,68.01,67.97,67.98,5100.0,39.7045,39.7162,39.6928,39.6987,5100.0
2012-01-24 13:30:00,67.96,68.0,67.96,67.98,3200.0,39.687,39.7104,39.687,39.6987,3200.0
2012-01-24 13:35:00,67.95,67.95,67.86,67.88,5300.0,39.6812,39.6812,39.6286,39.6403,5300.0
2012-01-24 13:40:00,67.88,67.9,67.83,67.86,4000.0,39.6403,39.652,39.6111,39.6286,4000.0
2012-01-24 13:45:00,67.86,67.87,67.83,67.84,6100.0,39.6286,39.6344,39.6111,39.6169,6100.0
2012-01-24 13:50:00,67.84,67.84,67.79,67.8,6700.0,39.6169,39.6169,39.5877,39.5936,6700.0
2012-01-24 13:55:00,67.81,67.81,67.77,67.77,3000.0,39.5994,39.5994,39.576,39.576,3000.0
2012-01-24 14:00:00,67.75,67.79,67.75,67.79,7900.0,39.5644,39.5877,39.5644,39.5877,7900.0
2012-01-24 14:05:00,67.78,67.82,67.78,67.79,4900.0,39.5819,39.6052,39.5819,39.5877,4900.0
2012-01-24 14:10:00,67.78,67.8,67.76,67.78,4600.0,39.5819,39.5936,39.5702,39.5819,4600.0
2012-01-24 14:15:00,67.77,67.78,67.74,67.76,13700.0,39.576,39.5819,39.5585,39.5702,13700.0
2012-01-24 14:20:00,67.77,67.87,67.75,67.84,21600.0,39.576,39.6344,39.5644,39.6169,21600.0
2012-01-24 14:25:00,67.84,67.84,67.8,67.8,3300.0,39.6169,39.6169,39.5936,39.5936,3300.0
2012-01-24 14:30:00,67.8,67.81,67.75,67.79,4800.0,39.5936,39.5994,39.5644,39.5877,4800.0
2012-01-24 14:35:00,67.78,67.87,67.78,67.87,7800.0,39.5819,39.6344,39.5819,39.6344,7800.0
2012-01-24 14:40:00,67.88,67.94,67.84,67.88,46500.0,39.6403,39.6753,39.6169,39.6403,46500.0
2012-01-24 14:45:00,67.88,67.88,67.8,67.8,7100.0,39.6403,39.6403,39.5936,39.5936,7100.0
2012-01-24 14:50:00,67.8,67.8,67.75,67.76,9500.0,39.5936,39.5936,39.5644,39.5702,9500.0
2012-01-24 14:55:00,67.77,67.78,67.71,67.73,9900.0,39.576,39.5819,39.541,39.5527,9900.0
2012-01-24 15:00:00,67.72,67.74,67.69,67.74,8400.0,39.5468,39.5585,39.5293,39.5585,8400.0
2012-01-24 15:05:00,67.75,67.8,67.7,67.71,14200.0,39.5644,39.5936,39.5352,39.541,14200.0
2012-01-24 15:10:00,67.71,67.77,67.7,67.76,9100.0,39.541,39.576,39.5352,39.5702,9100.0
2012-01-24 15:15:00,67.77,67.77,67.7,67.72,19700.0,39.576,39.576,39.5352,39.5468,19700.0
2012-01-24 15:20:00,67.71,67.73,67.61,67.62,14500.0,39.541,39.5527,39.4826,39.4884,14500.0
2012-01-24 15:25:00,67.61,67.68,67.6,67.66,12900.0,39.4826,39.5235,39.4768,39.5118,12900.0
2012-01-24 15:30:00,67.66,67.69,67.63,67.66,11900.0,39.5118,39.5293,39.4943,39.5118,11900.0
2012-01-24 15:35:00,67.66,67.66,67.65,67.66,22300.0,39.5118,39.5118,39.506,39.5118,22300.0
2012-01-24 15:40:00,67.66,67.66,67.62,67.64,24500.0,39.5118,39.5118,39.4884,39.5001,24500.0
2012-01-24 15:45:00,67.64,67.71,67.64,67.65,21000.0,39.5001,39.541,39.5001,39.506,21000.0
2012-01-24 15:50:00,67.66,67.68,67.59,67.63,37000.0,39.5118,39.5235,39.4709,39.4943,37000.0
2012-01-24 15:55:00,67.64,67.71,67.59,67.69,42300.0,39.5001,39.541,39.4709,39.5293,42300.0
2012-01-25 09:30:00,67.62,68.07,67.59,68.06,8100.0,39.4884,39.7512,39.4709,39.7454,8100.0
2012-01-25 09:35:00,67.97,68.03,67.7,67.78,6000.0,39.6928,39.7279,39.5352,39.5819,6000.0
2012-01-25 09:40:00,67.77,67.81,67.54,67.71,11600.0,39.576,39.5994,39.4417,39.541,11600.0
2012-01-25 09:45:00,67.7,67.83,67.54,67.6,8600.0,39.5352,39.6111,39.4417,39.4768,8600.0
2012-01-25 09:50:00,67.64,67.83,67.64,67.8,7200.0,39.5001,39.6111,39.5001,39.5936,7200.0
2012-01-25 09:55:00,67.79,67.82,67.63,67.63,4800.0,39.5877,39.6052,39.4943,39.4943,4800.0
2012-01-25 10:00:00,67.7,67.86,67.65,67.73,17700.0,39.5352,39.6286,39.506,39.5527,17700.0
2012-01-25 10:05:00,67.76,68.0,67.76,67.87,27000.0,39.5702,39.7104,39.5702,39.6344,27000.0
2012-01-25 10:10:00,67.86,67.98,67.86,67.87,13700.0,39.6286,39.6987,39.6286,39.6344,13700.0
2012-01-25 10:15:00,67.89,67.93,67.86,67.9,2900.0,39.6461,39.6695,39.6286,39.652,2900.0
2012-01-25 10:20:00,67.91,67.99,67.87,67.9,34300.0,39.6578,39.7045,39.6344,39.652,34300.0
2012-01-25 10:25:00,67.95,68.07,67.94,68.05,6600.0,39.6812,39.7512,39.6753,39.7396,6600.0
2012-01-25 10:30:00,68.05,68.05,68.0,68.03,1700.0,39.7396,39.7396,39.7104,39.7279,1700.0
2012-01-25 10:35:00,68.02,68.12,67.99,68.12,5400.0,39.722,39.7804,39.7045,39.7804,5400.0
2012-01-25 10:40:00,68.13,68.22,68.13,68.17,5100.0,39.7863,39.8388,39.7863,39.8096,5100.0
2012-01-25 10:45:00,68.17,68.2,68.17,68.18,11500.0,39.8096,39.8272,39.8096,39.8155,11500.0
2012-01-25 10:50:00,68.2,68.37,68.2,68.33,7600.0,39.8272,39.9264,39.8272,39.9031,7600.0
2012-01-25 10:55:00,68.35,68.36,68.28,68.36,4300.0,39.9147,39.9206,39.8739,39.9206,4300.0
2012-01-25 11:00:00,68.38,68.42,68.34,68.34,2800.0,39.9323,39.9556,39.9089,39.9089,2800.0
2012-01-25 11:05:00,68.33,68.39,68.32,68.38,5200.0,39.9031,39.9381,39.8972,39.9323,5200.0
2012-01-25 11:10:00,68.36,68.39,68.28,68.36,30500.0,39.9206,39.9381,39.8739,39.9206,30500.0
2012-01-25 11:15:00,68.36,68.39,68.34,68.39,27400.0,39.9206,39.9381,39.9089,39.9381,27400.0
2012-01-25 11:20:00,68.41,68.46,68.41,68.46,2400.0,39.9498,39.979,39.9498,39.979,2400.0
2012-01-25 11:25:00,68.49,68.49,68.43,68.46,5800.0,39.9965,39.9965,39.9615,39.979,5800.0
2012-01-25 11:30:00,68.45,68.5,68.45,68.5,2900.0,39.9731,40.0023,39.9731,40.0023,2900.0
2012-01-25 11:35:00,68.5,68.5,68.48,68.5,4000.0,40.0023,40.0023,39.9907,40.0023,4000.0
2012-01-25 11:40:00,68.5,68.5,68.48,68.49,4300.0,40.0023,40.0023,39.9907,39.9965,4300.0
2012-01-25 11:45:00,68.48,68.48,68.44,68.48,6500.0,39.9907,39.9907,39.9673,39.9907,6500.0
2012-01-25 11:50:00,68.49,68.51,68.47,68.5,12000.0,39.9965,40.0082,39.9848,40.0023,12000.0
2012-01-25 11:55:00,68.49,68.51,68.49,68.5,2500.0,39.9965,40.0082,39.9965,40.0023,2500.0
2012-01-25 12:00:00,68.5,68.62,68.5,68.62,18600.0,40.0023,40.0724,40.0023,40.0724,18600.0
2012-01-25 12:05:00,68.63,68.64,68.55,68.55,7300.0,40.0783,40.0841,40.0315,40.0315,7300.0
2012-01-25 12:10:00,68.54,68.66,68.52,68.65,6400.0,40.0257,40.0958,40.014,40.0899,6400.0
2012-01-25 12:15:00,68.66,68.67,68.63,68.64,2400.0,40.0958,40.1016,40.0783,40.0841,2400.0
2012-01-25 12:20:00,68.66,68.67,68.52,68.52,11400.0,40.0958,40.1016,40.014,40.014,11400.0
2012-01-25 12:25:00,68.51,68.61,68.35,68.61,5800.0,40.0082,40.0666,39.9147,40.0666,5800.0
2012-01-25 12:30:00,68.63,68.69,68.58,68.69,4500.0,40.0783,40.1133,40.0491,40.1133,4500.0
2012-01-25 12:35:00,68.7,68.77,68.69,68.74,6500.0,40.1191,40.16,40.1133,40.1425,6500.0
2012-01-25 12:40:00,68.74,68.77,68.62,68.67,6500.0,40.1425,40.16,40.0724,40.1016,6500.0
2012-01-25 12:45:00,68.66,68.66,68.58,68.6,3800.0,40.0958,40.0958,40.0491,40.0607,3800.0
2012-01-25 12:50:00,68.59,68.6,68.53,68.6,4000.0,40.0549,40.0607,40.0199,40.0607,4000.0
2012-01-25 12:55:00,68.65,68.74,68.61,68.7,7600.0,40.0899,40.1425,40.0666,40.1191,7600.0
2012-01-25 13:00:00,68.7,68.89,68.68,68.77,7800.0,40.1191,40.2301,40.1075,40.16,7800.0
2012-01-25 13:05:00,68.76,68.77,68.71,68.77,4200.0,40.1542,40.16,40.125,40.16,4200.0
2012-01-25 13:10:00,68.77,68.8,68.75,68.8,5300.0,40.16,40.1775,40.1483,40.1775,5300.0
2012-01-25 13:15:00,68.79,68.83,68.77,68.79,9500.0,40.1717,40.1951,40.16,40.1717,9500.0
2012-01-25 13:20:00,68.79,68.82,68.75,68.75,8800.0,40.1717,40.1892,40.1483,40.1483,8800.0
2012-01-25 13:25:00,68.77,68.82,68.76,68.8,7400.0,40.16,40.1892,40.1542,40.1775,7400.0
2012-01-25 13:30:00,68.79,68.9,68.79,68.9,4600.0,40.1717,40.2359,40.1717,40.2359,4600.0
2012-01-25 13:35:00,68.89,69.04,68.88,69.02,5100.0,40.2301,40.3177,40.2243,40.306,5100.0
2012-01-25 13:40:00,69.02,69.09,69.02,69.03,5300.0,40.306,40.3469,40.306,40.3119,5300.0
2012-01-25 13:45:00,69.0,69.0,68.89,68.92,6800.0,40.2943,40.2943,40.2301,40.2476,6800.0
2012-01-25 13:50:00,68.89,68.89,68.77,68.79,9300.0,40.2301,40.2301,40.16,40.1717,9300.0
2012-01-25 13:55:00,68.83,68.88,68.83,68.87,9000.0,40.1951,40.2243,40.1951,40.2184,9000.0
2012-01-25 14:00:00,68.88,68.88,68.75,68.78,5600.0,40.2243,40.2243,40.1483,40.1659,5600.0
2012-01-25 14:05:00,68.76,68.77,68.75,68.76,4600.0,40.1542,40.16,40.1483,40.1542,4600.0
2012-01-25 14:10:00,68.76,68.78,68.75,68.77,10400.0,40.1542,40.1659,40.1483,40.16,10400.0
2012-01-25 14:15:00,68.76,68.76,68.67,68.68,7900.0,40.1542,40.1542,40.1016,40.1075,7900.0
2012-01-25 14:20:00,68.72,68.75,68.57,68.64,10600.0,40.1308,40.1483,40.0432,40.0841,10600.0
2012-01-25 14:25:00,68.63,68.64,68.59,68.6,8700.0,40.0783,40.0841,40.0549,40.0607,8700.0
2012-01-25 14:30:00,68.63,68.75,68.62,68.75,4900.0,40.0783,40.1483,40.0724,40.1483,4900.0
2012-01-25 14:35:00,68.74,68.79,68.72,68.74,5200.0,40.1425,40.1717,40.1308,40.1425,5200.0
2012-01-25 14:40:00,68.75,68.79,68.7,68.77,7000.0,40.1483,40.1717,40.1191,40.16,7000.0
2012-01-25 14:45:00,68.76,68.81,68.75,68.77,10800.0,40.1542,40.1834,40.1483,40.16,10800.0
2012-01-25 14:50:00,68.79,68.84,68.74,68.84,23500.0,40.1717,40.2009,40.1425,40.2009,23500.0
2012-01-25 14:55:00,68.83,68.86,68.67,68.67,13200.0,40.1951,40.2126,40.1016,40.1016,13200.0
2012-01-25 15:00:00,68.67,68.67,68.52,68.55,14500.0,40.1016,40.1016,40.014,40.0315,14500.0
2012-01-25 15:05:00,68.54,68.54,68.46,68.49,10600.0,40.0257,40.0257,39.979,39.9965,10600.0
2012-01-25 15:10:00,68.49,68.5,68.46,68.47,11600.0,39.9965,40.0023,39.979,39.9848,11600.0
2012-01-25 15:15:00,68.47,68.52,68.47,68.52,7800.0,39.9848,40.014,39.9848,40.014,7800.0
2012-01-25 15:20:00,68.52,68.75,68.52,68.71,14200.0,40.014,40.1483,40.014,40.125,14200.0
2012-01-25 15:25:00,68.71,68.82,68.7,68.79,11600.0,40.125,40.1892,40.1191,40.1717,11600.0
2012-01-25 15:30:00,68.79,68.86,68.74,68.76,10000.0,40.1717,40.2126,40.1425,40.1542,10000.0
2012-01-25 15:35:00,68.77,68.77,68.73,68.75,9700.0,40.16,40.16,40.1367,40.1483,9700.0
2012-01-25 15:40:00,68.75,68.8,68.74,68.76,8900.0,40.1483,40.1775,40.1425,40.1542,8900.0
2012-01-25 15:45:00,68.76,68.8,68.76,68.79,23300.0,40.1542,40.1775,40.1542,40.1717,23300.0
2012-01-25 15:50:00,68.79,68.86,68.78,68.83,12900.0,40.1717,40.2126,40.1659,40.1951,12900.0
2012-01-25 15:55:00,68.84,68.9,68.83,68.83,34600.0,40.2009,40.2359,40.1951,40.1951,34600.0
2012-01-26 09:30:00,69.26,69.3,69.05,69.1,11100.0,40.4462,40.4695,40.3235,40.3527,11100.0
2012-01-26 09:35:00,69.22,69.32,69.11,69.25,2700.0,40.4228,40.4812,40.3586,40.4403,2700.0
2012-01-26 09:40:00,69.25,69.36,69.24,69.26,5900.0,40.4403,40.5046,40.4345,40.4462,5900.0
2012-01-26 09:45:00,69.29,69.53,69.27,69.46,13000.0,40.4637,40.6038,40.452,40.563,13000.0
2012-01-26 09:50:00,69.44,69.48,69.32,69.46,17600.0,40.5513,40.5746,40.4812,40.563,17600.0
2012-01-26 09:55:00,69.48,69.54,69.29,69.54,14500.0,40.5746,40.6097,40.4637,40.6097,14500.0
2012-01-26 10:00:00,69.62,69.69,69.52,69.63,18100.0,40.6564,40.6973,40.598,40.6622,18100.0
2012-01-26 10:05:00,69.63,69.75,69.55,69.56,13100.0,40.6622,40.7323,40.6155,40.6214,13100.0
2012-01-26 10:10:00,69.57,69.57,69.41,69.41,6800.0,40.6272,40.6272,40.5338,40.5338,6800.0
2012-01-26 10:15:00,69.43,69.48,69.35,69.37,5100.0,40.5454,40.5746,40.4987,40.5104,5100.0
2012-01-26 10:20:00,69.37,69.37,69.23,69.24,3600.0,40.5104,40.5104,40.4286,40.4345,3600.0
2012-01-26 10:25:00,69.24,69.45,69.23,69.44,4000.0,40.4345,40.5571,40.4286,40.5513,4000.0
2012-01-26 10:30:00,69.42,69.58,69.4,69.52,7100.0,40.5396,40.633,40.5279,40.598,7100.0
2012-01-26 10:35:00,69.51,69.64,69.51,69.6,7400.0,40.5922,40.6681,40.5922,40.6447,7400.0
2012-01-26 10:40:00,69.58,69.65,69.57,69.61,4000.0,40.633,40.6739,40.6272,40.6506,4000.0
2012-01-26 10:45:00,69.63,69.7,69.58,69.58,7600.0,40.6622,40.7031,40.633,40.633,7600.0
2012-01-26 10:50:00,69.57,69.59,69.49,69.55,7100.0,40.6272,40.6389,40.5805,40.6155,7100.0
2012-01-26 10:55:00,69.57,69.6,69.54,69.58,4900.0,40.6272,40.6447,40.6097,40.633,4900.0
2012-01-26 11:00:00,69.56,69.63,69.52,69.63,6400.0,40.6214,40.6622,40.598,40.6622,6400.0
2012-01-26 11:05:00,69.64,69.68,69.54,69.62,6400.0,40.6681,40.6914,40.6097,40.6564,6400.0
2012-01-26 11:10:00,69.6,69.7,69.55,69.68,25800.0,40.6447,40.7031,40.6155,40.6914,25800.0
2012-01-26 11:15:00,69.68,69.68,69.55,69.57,5200.0,40.6914,40.6914,40.6155,40.6272,5200.0
2012-01-26 11:20:00,69.56,69.67,69.54,69.67,8000.0,40.6214,40.6856,40.6097,40.6856,8000.0
2012-01-26 11:25:00,69.67,69.67,69.59,69.62,3500.0,40.6856,40.6856,40.6389,40.6564,3500.0
2012-01-26 11:30:00,69.64,69.75,69.58,69.73,13500.0,40.6681,40.7323,40.633,40.7206,13500.0
2012-01-26 11:35:00,69.73,69.77,69.68,69.75,8700.0,40.7206,40.744,40.6914,40.7323,8700.0
2012-01-26 11:40:00,69.76,69.8,69.75,69.77,5800.0,40.7382,40.7615,40.7323,40.744,5800.0
2012-01-26 11:45:00,69.75,69.79,69.73,69.79,4700.0,40.7323,40.7557,40.7206,40.7557,4700.0
2012-01-26 11:50:00,69.78,69.85,69.78,69.84,8200.0,40.7498,40.7907,40.7498,40.7849,8200.0
2012-01-26 11:55:00,69.84,69.85,69.8,69.83,8800.0,40.7849,40.7907,40.7615,40.779,8800.0
2012-01-26 12:00:00,69.83,69.83,69.79,69.82,3000.0,40.779,40.779,40.7557,40.7732,3000.0
2012-01-26 12:05:00,69.82,69.84,69.77,69.77,9400.0,40.7732,40.7849,40.744,40.744,9400.0
2012-01-26 12:10:00,69.77,69.81,69.75,69.77,5800.0,40.744,40.7674,40.7323,40.744,5800.0
2012-01-26 12:15:00,69.76,69.81,69.73,69.73,22700.0,40.7382,40.7674,40.7206,40.7206,22700.0
2012-01-26 12:20:00,69.76,69.76,69.71,69.71,5400.0,40.7382,40.7382,40.709,40.709,5400.0
2012-01-26 12:25:00,69.74,69.84,69.74,69.79,21800.0,40.7265,40.7849,40.7265,40.7557,21800.0
2012-01-26 12:30:00,69.8,69.82,69.76,69.77,11200.0,40.7615,40.7732,40.7382,40.744,11200.0
2012-01-26 12:35:00,69.77,69.78,69.74,69.75,5500.0,40.744,40.7498,40.7265,40.7323,5500.0
2012-01-26 12:40:00,69.73,69.74,69.6,69.6,7300.0,40.7206,40.7265,40.6447,40.6447,7300.0
2012-01-26 12:45:00,69.6,69.72,69.59,69.72,6500.0,40.6447,40.7148,40.6389,40.7148,6500.0
2012-01-26 12:50:00,69.73,69.81,69.69,69.7,6100.0,40.7206,40.7674,40.6973,40.7031,6100.0
2012-01-26 12:55:00,69.7,69.78,69.7,69.72,6800.0,40.7031,40.7498,40.7031,40.7148,6800.0
2012-01-26 13:00:00,69.73,69.81,69.73,69.8,11700.0,40.7206,40.7674,40.7206,40.7615,11700.0
2012-01-26 13:05:00,69.74,69.82,69.74,69.82,2400.0,40.7265,40.7732,40.7265,40.7732,2400.0
2012-01-26 13:10:00,69.84,69.87,69.83,69.86,4400.0,40.7849,40.8024,40.779,40.7966,4400.0
2012-01-26 13:15:00,69.85,69.85,69.8,69.84,1900.0,40.7907,40.7907,40.7615,40.7849,1900.0
2012-01-26 13:20:00,69.84,69.86,69.8,69.85,2900.0,40.7849,40.7966,40.7615,40.7907,2900.0
2012-01-26 13:25:00,69.84,69.84,69.76,69.78,3400.0,40.7849,40.7849,40.7382,40.7498,3400.0
2012-01-26 13:30:00,69.76,69.76,69.73,69.73,1200.0,40.7382,40.7382,40.7206,40.7206,1200.0
2012-01-26 13:35:00,69.72,69.72,69.59,69.61,6700.0,40.7148,40.7148,40.6389,40.6506,6700.0
2012-01-26 13:40:00,69.6,69.65,69.56,69.62,5400.0,40.6447,40.6739,40.6214,40.6564,5400.0
2012-01-26 13:45:00,69.64,69.66,69.6,69.63,5700.0,40.6681,40.6798,40.6447,40.6622,5700.0
2012-01-26 13:50:00,69.62,69.69,69.59,69.69,6000.0,40.6564,40.6973,40.6389,40.6973,6000.0
2012-01-26 13:55:00,69.69,69.73,69.66,69.66,3000.0,40.6973,40.7206,40.6798,40.6798,3000.0
2012-01-26 14:00:00,69.66,69.75,69.6,69.74,16600.0,40.6798,40.7323,40.6447,40.7265,16600.0
2012-01-26 14:05:00,69.74,69.79,69.74,69.78,6400.0,40.7265,40.7557,40.7265,40.7498,6400.0
2012-01-26 14:10:00,69.79,69.81,69.75,69.77,11000.0,40.7557,40.7674,40.7323,40.744,11000.0
2012-01-26 14:15:00,69.77,69.77,69.58,69.68,9000.0,40.744,40.744,40.633,40.6914,9000.0
2012-01-26 14:20:00,69.68,69.69,69.53,69.65,15200.0,40.6914,40.6973,40.6038,40.6739,15200.0
2012-01-26 14:25:00,69.64,69.65,69.52,69.53,4500.0,40.6681,40.6739,40.598,40.6038,4500.0
2012-01-26 14:30:00,69.53,69.57,69.49,69.57,4400.0,40.6038,40.6272,40.5805,40.6272,4400.0
2012-01-26 14:35:00,69.57,69.58,69.41,69.47,6200.0,40.6272,40.633,40.5338,40.5688,6200.0
2012-01-26 14:40:00,69.47,69.53,69.46,69.5,5900.0,40.5688,40.6038,40.563,40.5863,5900.0
2012-01-26 14:45:00,69.48,69.52,69.46,69.49,9100.0,40.5746,40.598,40.563,40.5805,9100.0
2012-01-26 14:50:00,69.51,69.58,69.48,69.57,13700.0,40.5922,40.633,40.5746,40.6272,13700.0
2012-01-26 14:55:00,69.58,69.59,69.53,69.54,3500.0,40.633,40.6389,40.6038,40.6097,3500.0
2012-01-26 15:00:00,69.56,69.59,69.49,69.49,7800.0,40.6214,40.6389,40.5805,40.5805,7800.0
2012-01-26 15:05:00,69.49,69.49,69.41,69.46,4800.0,40.5805,40.5805,40.5338,40.563,4800.0
2012-01-26 15:10:00,69.47,69.5,69.47,69.49,6400.0,40.5688,40.5863,40.5688,40.5805,6400.0
2012-01-26 15:15:00,69.49,69.5,69.41,69.48,6600.0,40.5805,40.5863,40.5338,40.5746,6600.0
2012-01-26 15:20:00,69.49,69.5,69.47,69.48,7700.0,40.5805,40.5863,40.5688,40.5746,7700.0
2012-01-26 15:25:00,69.49,69.5,69.42,69.43,8000.0,40.5805,40.5863,40.5396,40.5454,8000.0
2012-01-26 15:30:00,69.4,69.5,69.38,69.49,5900.0,40.5279,40.5863,40.5162,40.5805,5900.0
2012-01-26 15:35:00,69.49,69.5,69.47,69.49,5800.0,40.5805,40.5863,40.5688,40.5805,5800.0
2012-01-26 15:40:00,69.49,69.51,69.44,69.48,20900.0,40.5805,40.5922,40.5513,40.5746,20900.0
2012-01-26 15:45:00,69.48,69.62,69.48,69.6,19800.0,40.5746,40.6564,40.5746,40.6447,19800.0
2012-01-26 15:50:00,69.6,69.63,69.56,69.6,22400.0,40.6447,40.6622,40.6214,40.6447,22400.0
2012-01-26 15:55:00,69.59,69.61,69.53,69.61,25100.0,40.6389,40.6506,40.6038,40.6506,25100.0
2012-01-27 09:30:00,69.76,69.76,69.18,69.26,5100.0,40.7382,40.7382,40.3994,40.4462,5100.0
2012-01-27 09:35:00,69.15,69.31,69.15,69.26,3600.0,40.3819,40.4754,40.3819,40.4462,3600.0
2012-01-27 09:40:00,69.22,69.28,69.22,69.27,2200.0,40.4228,40.4578,40.4228,40.452,2200.0
2012-01-27 09:45:00,69.28,69.52,69.28,69.49,6600.0,40.4578,40.598,40.4578,40.5805,6600.0
2012-01-27 09:50:00,69.49,69.54,69.38,69.49,3800.0,40.5805,40.6097,40.5162,40.5805,3800.0
2012-01-27 09:55:00,69.51,69.64,69.42,69.5,11500.0,40.5922,40.6681,40.5396,40.5863,11500.0
2012-01-27 10:00:00,69.42,69.5,69.28,69.33,6900.0,40.5396,40.5863,40.4578,40.487,6900.0
2012-01-27 10:05:00,69.32,69.43,69.32,69.36,2900.0,40.4812,40.5454,40.4812,40.5046,2900.0
2012-01-27 10:10:00,69.37,69.45,69.33,69.33,3700.0,40.5104,40.5571,40.487,40.487,3700.0
2012-01-27 10:15:00,69.33,69.34,69.26,69.31,3700.0,40.487,40.4929,40.4462,40.4754,3700.0
2012-01-27 10:20:00,69.27,69.27,69.18,69.25,4300.0,40.452,40.452,40.3994,40.4403,4300.0
2012-01-27 10:25:00,69.22,69.23,69.18,69.19,4300.0,40.4228,40.4286,40.3994,40.4053,4300.0
2012-01-27 10:30:00,69.2,69.35,69.2,69.34,3300.0,40.4111,40.4987,40.4111,40.4929,3300.0
2012-01-27 10:35:00,69.32,69.32,69.19,69.21,4000.0,40.4812,40.4812,40.4053,40.417,4000.0
2012-01-27 10:40:00,69.2,69.25,69.2,69.21,3300.0,40.4111,40.4403,40.4111,40.417,3300.0
2012-01-27 10:45:00,69.2,69.29,69.18,69.29,3500.0,40.4111,40.4637,40.3994,40.4637,3500.0
2012-01-27 10:50:00,69.3,69.36,69.24,69.31,3100.0,40.4695,40.5046,40.4345,40.4754,3100.0
2012-01-27 10:55:00,69.32,69.42,69.22,69.42,4000.0,40.4812,40.5396,40.4228,40.5396,4000.0
2012-01-27 11:00:00,69.41,69.48,69.38,69.47,10300.0,40.5338,40.5746,40.5162,40.5688,10300.0
2012-01-27 11:05:00,69.48,69.49,69.36,69.42,29500.0,40.5746,40.5805,40.5046,40.5396,29500.0
2012-01-27 11:10:00,69.43,69.51,69.43,69.5,5400.0,40.5454,40.5922,40.5454,40.5863,5400.0
2012-01-27 11:15:00,69.5,69.59,69.5,69.55,5500.0,40.5863,40.6389,40.5863,40.6155,5500.0
2012-01-27 11:20:00,69.54,69.55,69.5,69.51,2500.0,40.6097,40.6155,40.5863,40.5922,2500.0
2012-01-27 11:25:00,69.51,69.54,69.5,69.51,3500.0,40.5922,40.6097,40.5863,40.5922,3500.0
2012-01-27 11:30:00,69.51,69.58,69.49,69.53,5100.0,40.5922,40.633,40.5805,40.6038,5100.0
2012-01-27 11:35:00,69.51,69.52,69.44,69.47,5000.0,40.5922,40.598,40.5513,40.5688,5000.0
2012-01-27 11:40:00,69.48,69.49,69.36,69.4,5400.0,40.5746,40.5805,40.5046,40.5279,5400.0
2012-01-27 11:45:00,69.4,69.45,69.37,69.4,5000.0,40.5279,40.5571,40.5104,40.5279,5000.0
2012-01-27 11:50:00,69.38,69.4,69.38,69.4,1300.0,40.5162,40.5279,40.5162,40.5279,1300.0
2012-01-27 11:55:00,69.4,69.47,69.36,69.43,7600.0,40.5279,40.5688,40.5046,40.5454,7600.0
2012-01-27 12:00:00,69.46,69.52,69.46,69.5,2400.0,40.563,40.598,40.563,40.5863,2400.0
2012-01-27 12:05:00,69.52,69.54,69.41,69.47,13500.0,40.598,40.6097,40.5338,40.5688,13500.0
2012-01-27 12:10:00,69.47,69.54,69.47,69.54,8500.0,40.5688,40.6097,40.5688,40.6097,8500.0
2012-01-27 12:15:00,69.55,69.56,69.52,69.55,5300.0,40.6155,40.6214,40.598,40.6155,5300.0
2012-01-27 12:20:00,69.56,69.68,69.56,69.68,5700.0,40.6214,40.6914,40.6214,40.6914,5700.0
2012-01-27 12:25:00,69.67,69.68,69.67,69.68,5400.0,40.6856,40.6914,40.6856,40.6914,5400.0
2012-01-27 12:30:00,69.68,69.77,69.68,69.77,4200.0,40.6914,40.744,40.6914,40.744,4200.0
2012-01-27 12:35:00,69.79,69.79,69.73,69.74,2700.0,40.7557,40.7557,40.7206,40.7265,2700.0
2012-01-27 12:40:00,69.74,69.74,69.66,69.68,2200.0,40.7265,40.7265,40.6798,40.6914,2200.0
2012-01-27 12:45:00,69.68,69.72,69.68,69.68,2400.0,40.6914,40.7148,40.6914,40.6914,2400.0
2012-01-27 12:50:00,69.67,69.68,69.6,69.64,3700.0,40.6856,40.6914,40.6447,40.6681,3700.0
2012-01-27 12:55:00,69.64,69.73,69.56,69.65,9700.0,40.6681,40.7206,40.6214,40.6739,9700.0
2012-01-27 13:00:00,69.63,69.65,69.58,69.59,2100.0,40.6622,40.6739,40.633,40.6389,2100.0
2012-01-27 13:05:00,69.6,69.61,69.57,69.59,2400.0,40.6447,40.6506,40.6272,40.6389,2400.0
2012-01-27 13:10:00,69.58,69.59,69.46,69.48,21600.0,40.633,40.6389,40.563,40.5746,21600.0
2012-01-27 13:15:00,69.48,69.48,69.43,69.45,2500.0,40.5746,40.5746,40.5454,40.5571,2500.0
2012-01-27 13:20:00,69.44,69.45,69.35,69.38,5900.0,40.5513,40.5571,40.4987,40.5162,5900.0
2012-01-27 13:25:00,69.38,69.42,69.34,69.41,5900.0,40.5162,40.5396,40.4929,40.5338,5900.0
2012-01-27 13:30:00,69.39,69.41,69.35,69.4,4300.0,40.5221,40.5338,40.4987,40.5279,4300.0
2012-01-27 13:35:00,69.4,69.5,69.4,69.44,2700.0,40.5279,40.5863,40.5279,40.5513,2700.0
2012-01-27 13:40:00,69.44,69.46,69.4,69.46,2400.0,40.5513,40.563,40.5279,40.563,2400.0
2012-01-27 13:45:00,69.45,69.47,69.41,69.43,3800.0,40.5571,40.5688,40.5338,40.5454,3800.0
2012-01-27 13:50:00,69.42,69.44,69.38,69.44,2400.0,40.5396,40.5513,40.5162,40.5513,2400.0
2012-01-27 13:55:00,69.44,69.49,69.44,69.46,5600.0,40.5513,40.5805,40.5513,40.563,5600.0
2012-01-27 14:00:00,69.48,69.61,69.48,69.59,9900.0,40.5746,40.6506,40.5746,40.6389,9900.0
2012-01-27 14:05:00,69.6,69.7,69.6,69.69,5100.0,40.6447,40.7031,40.6447,40.6973,5100.0
2012-01-27 14:10:00,69.69,69.74,69.69,69.73,5100.0,40.6973,40.7265,40.6973,40.7206,5100.0
2012-01-27 14:15:00,69.73,69.82,69.73,69.81,8400.0,40.7206,40.7732,40.7206,40.7674,8400.0
2012-01-27 14:20:00,69.79,69.81,69.76,69.79,6000.0,40.7557,40.7674,40.7382,40.7557,6000.0
2012-01-27 14:25:00,69.78,69.89,69.76,69.89,11400.0,40.7498,40.8141,40.7382,40.8141,11400.0
2012-01-27 14:30:00,69.87,69.96,69.87,69.95,5100.0,40.8024,40.8549,40.8024,40.8491,5100.0
2012-01-27 14:35:00,69.96,70.0,69.92,69.98,7500.0,40.8549,40.8783,40.8316,40.8666,7500.0
2012-01-27 14:40:00,69.99,70.0,69.95,69.97,6700.0,40.8725,40.8783,40.8491,40.8608,6700.0
2012-01-27 14:45:00,69.97,69.97,69.91,69.91,2700.0,40.8608,40.8608,40.8257,40.8257,2700.0
2012-01-27 14:50:00,69.91,70.0,69.91,69.98,10400.0,40.8257,40.8783,40.8257,40.8666,10400.0
2012-01-27 14:55:00,69.97,70.15,69.97,70.07,32300.0,40.8608,40.9659,40.8608,40.9192,32300.0
2012-01-27 15:00:00,70.09,70.16,70.08,70.14,6700.0,40.9309,40.9717,40.925,40.9601,6700.0
2012-01-27 15:05:00,70.11,70.24,70.1,70.22,11000.0,40.9425,41.0185,40.9367,41.0068,11000.0
2012-01-27 15:10:00,70.18,70.24,70.17,70.24,4200.0,40.9834,41.0185,40.9776,41.0185,4200.0
2012-01-27 15:15:00,70.23,70.28,70.21,70.21,10000.0,41.0126,41.0418,41.0009,41.0009,10000.0
2012-01-27 15:20:00,70.22,70.22,70.14,70.16,4700.0,41.0068,41.0068,40.9601,40.9717,4700.0
2012-01-27 15:25:00,70.15,70.16,69.97,69.99,11100.0,40.9659,40.9717,40.8608,40.8725,11100.0
2012-01-27 15:30:00,70.0,70.08,69.98,70.04,10200.0,40.8783,40.925,40.8666,40.9017,10200.0
2012-01-27 15:35:00,70.03,70.04,69.99,70.01,8400.0,40.8958,40.9017,40.8725,40.8841,8400.0
2012-01-27 15:40:00,70.01,70.21,70.01,70.21,18400.0,40.8841,41.0009,40.8841,41.0009,18400.0
2012-01-27 15:45:00,70.21,70.24,70.17,70.21,27700.0,41.0009,41.0185,40.9776,41.0009,27700.0
2012-01-27 15:50:00,70.2,70.25,70.11,70.19,38200.0,40.9951,41.0243,40.9425,40.9893,38200.0
2012-01-27 15:55:00,70.2,70.21,70.04,70.04,27800.0,40.9951,41.0009,40.9017,40.9017,27800.0
2012-01-30 09:30:00,69.7,69.87,69.52,69.81,18600.0,40.7031,40.8024,40.598,40.7674,18600.0
2012-01-30 09:35:00,69.81,69.83,69.66,69.75,8400.0,40.7674,40.779,40.6798,40.7323,8400.0
2012-01-30 09:40:00,69.76,69.79,69.68,69.75,7900.0,40.7382,40.7557,40.6914,40.7323,7900.0
2012-01-30 09:45:00,69.76,69.83,69.69,69.73,6000.0,40.7382,40.779,40.6973,40.7206,6000.0
2012-01-30 09:50:00,69.7,69.75,69.64,69.67,16000.0,40.7031,40.7323,40.6681,40.6856,16000.0
2012-01-30 09:55:00,69.64,69.76,69.59,69.65,8800.0,40.6681,40.7382,40.6389,40.6739,8800.0
2012-01-30 10:00:00,69.66,69.71,69.5,69.69,5300.0,40.6798,40.709,40.5863,40.6973,5300.0
2012-01-30 10:05:00,69.69,69.75,69.59,69.65,3700.0,40.6973,40.7323,40.6389,40.6739,3700.0
2012-01-30 10:10:00,69.67,69.67,69.53,69.56,5100.0,40.6856,40.6856,40.6038,40.6214,5100.0
2012-01-30 10:15:00,69.56,69.73,69.56,69.65,6500.0,40.6214,40.7206,40.6214,40.6739,6500.0
2012-01-30 10:20:00,69.65,69.7,69.62,69.7,8100.0,40.6739,40.7031,40.6564,40.7031,8100.0
2012-01-30 10:25:00,69.68,69.91,69.68,69.75,19500.0,40.6914,40.8257,40.6914,40.7323,19500.0
2012-01-30 10:30:00,69.76,69.95,69.75,69.93,5300.0,40.7382,40.8491,40.7323,40.8374,5300.0
2012-01-30 10:35:00,69.92,69.95,69.81,69.83,5000.0,40.8316,40.8491,40.7674,40.779,5000.0
2012-01-30 10:40:00,69.83,69.92,69.82,69.9,3100.0,40.779,40.8316,40.7732,40.8199,3100.0
2012-01-30 10:45:00,69.87,69.88,69.82,69.84,3300.0,40.8024,40.8082,40.7732,40.7849,3300.0
2012-01-30 10:50:00,69.85,69.9,69.77,69.88,33400.0,40.7907,40.8199,40.744,40.8082,33400.0
2012-01-30 10:55:00,69.88,69.88,69.71,69.74,16300.0,40.8082,40.8082,40.709,40.7265,16300.0
2012-01-30 11:00:00,69.73,69.78,69.67,69.71,12800.0,40.7206,40.7498,40.6856,40.709,12800.0
2012-01-30 11:05:00,69.7,69.73,69.64,69.64,14300.0,40.7031,40.7206,40.6681,40.6681,14300.0
2012-01-30 11:10:00,69.63,69.65,69.57,69.59,4200.0,40.6622,40.6739,40.6272,40.6389,4200.0
2012-01-30 11:15:00,69.59,69.62,69.55,69.58,9800.0,40.6389,40.6564,40.6155,40.633,9800.0
2012-01-30 11:20:00,69.58,69.59,69.57,69.59,1300.0,40.633,40.6389,40.6272,40.6389,1300.0
2012-01-30 11:25:00,69.59,69.63,69.57,69.6,2300.0,40.6389,40.6622,40.6272,40.6447,2300.0
2012-01-30 11:30:00,69.61,69.64,69.61,69.63,1500.0,40.6506,40.6681,40.6506,40.6622,1500.0
2012-01-30 11:35:00,69.62,69.66,69.57,69.62,6500.0,40.6564,40.6798,40.6272,40.6564,6500.0
2012-01-30 11:40:00,69.61,69.61,69.55,69.58,4300.0,40.6506,40.6506,40.6155,40.633,4300.0
2012-01-30 11:45:00,69.58,69.58,69.54,69.56,2400.0,40.633,40.633,40.6097,40.6214,2400.0
2012-01-30 11:50:00,69.56,69.57,69.52,69.57,6200.0,40.6214,40.6272,40.598,40.6272,6200.0
2012-01-30 11:55:00,69.55,69.58,69.5,69.52,1800.0,40.6155,40.633,40.5863,40.598,1800.0
2012-01-30 12:00:00,69.54,69.54,69.51,69.51,2600.0,40.6097,40.6097,40.5922,40.5922,2600.0
2012-01-30 12:05:00,69.52,69.53,69.5,69.52,1300.0,40.598,40.6038,40.5863,40.598,1300.0
2012-01-30 12:10:00,69.52,69.56,69.48,69.55,7100.0,40.598,40.6214,40.5746,40.6155,7100.0
2012-01-30 12:15:00,69.55,69.63,69.54,69.62,4400.0,40.6155,40.6622,40.6097,40.6564,4400.0
2012-01-30 12:20:00,69.6,69.62,69.59,69.6,6200.0,40.6447,40.6564,40.6389,40.6447,6200.0
2012-01-30 12:25:00,69.6,69.6,69.5,69.5,4200.0,40.6447,40.6447,40.5863,40.5863,4200.0
2012-01-30 12:30:00,69.5,69.51,69.45,69.45,2600.0,40.5863,40.5922,40.5571,40.5571,2600.0
2012-01-30 12:35:00,69.43,69.46,69.4,69.4,5200.0,40.5454,40.563,40.5279,40.5279,5200.0
2012-01-30 12:40:00,69.42,69.43,69.36,69.37,5200.0,40.5396,40.5454,40.5046,40.5104,5200.0
2012-01-30 12:45:00,69.38,69.5,69.37,69.49,4900.0,40.5162,40.5863,40.5104,40.5805,4900.0
2012-01-30 12:50:00,69.46,69.47,69.38,69.38,2300.0,40.563,40.5688,40.5162,40.5162,2300.0
2012-01-30 12:55:00,69.4,69.42,69.38,69.41,2400.0,40.5279,40.5396,40.5162,40.5338,2400.0
2012-01-30 13:00:00,69.39,69.41,69.33,69.39,5100.0,40.5221,40.5338,40.487,40.5221,5100.0
2012-01-30 13:05:00,69.39,69.39,69.26,69.26,3200.0,40.5221,40.5221,40.4462,40.4462,3200.0
2012-01-30 13:10:00,69.29,69.33,69.23,69.24,3600.0,40.4637,40.487,40.4286,40.4345,3600.0
2012-01-30 13:15:00,69.21,69.22,69.18,69.21,2600.0,40.417,40.4228,40.3994,40.417,2600.0
2012-01-30 13:20:00,69.2,69.28,69.19,69.28,3900.0,40.4111,40.4578,40.4053,40.4578,3900.0
2012-01-30 13:25:00,69.27,69.27,69.21,69.24,4100.0,40.452,40.452,40.417,40.4345,4100.0
2012-01-30 13:30:00,69.24,69.27,69.21,69.21,6400.0,40.4345,40.452,40.417,40.417,6400.0
2012-01-30 13:35:00,69.24,69.25,69.21,69.24,3000.0,40.4345,40.4403,40.417,40.4345,3000.0
2012-01-30 13:40:00,69.26,69.32,69.26,69.31,3800.0,40.4462,40.4812,40.4462,40.4754,3800.0
2012-01-30 13:45:00,69.33,69.41,69.33,69.36,2400.0,40.487,40.5338,40.487,40.5046,2400.0
2012-01-30 13:50:00,69.37,69.38,69.32,69.35,3400.0,40.5104,40.5162,40.4812,40.4987,3400.0
2012-01-30 13:55:00,69.35,69.38,69.34,69.36,2300.0,40.4987,40.5162,40.4929,40.5046,2300.0
2012-01-30 14:00:00,69.37,69.37,69.32,69.35,3400.0,40.5104,40.5104,40.4812,40.4987,3400.0
2012-01-30 14:05:00,69.35,69.47,69.35,69.4,5400.0,40.4987,40.5688,40.4987,40.5279,5400.0
2012-01-30 14:10:00,69.42,69.54,69.42,69.46,6300.0,40.5396,40.6097,40.5396,40.563,6300.0
2012-01-30 14:15:00,69.44,69.51,69.43,69.43,6200.0,40.5513,40.5922,40.5454,40.5454,6200.0
2012-01-30 14:20:00,69.41,69.41,69.35,69.36,3900.0,40.5338,40.5338,40.4987,40.5046,3900.0
2012-01-30 14:25:00,69.36,69.37,69.34,69.35,7800.0,40.5046,40.5104,40.4929,40.4987,7800.0
2012-01-30 14:30:00,69.34,69.34,69.26,69.28,3000.0,40.4929,40.4929,40.4462,40.4578,3000.0
2012-01-30 14:35:00,69.28,69.35,69.28,69.34,2500.0,40.4578,40.4987,40.4578,40.4929,2500.0
2012-01-30 14:40:00,69.36,69.37,69.34,69.35,1700.0,40.5046,40.5104,40.4929,40.4987,1700.0
2012-01-30 14:45:00,69.35,69.35,69.24,69.24,3700.0,40.4987,40.4987,40.4345,40.4345,3700.0
2012-01-30 14:50:00,69.21,69.24,69.19,69.21,3400.0,40.417,40.4345,40.4053,40.417,3400.0
2012-01-30 14:55:00,69.23,69.4,69.23,69.37,6700.0,40.4286,40.5279,40.4286,40.5104,6700.0
2012-01-30 15:00:00,69.37,69.42,69.33,69.36,8300.0,40.5104,40.5396,40.487,40.5046,8300.0
2012-01-30 15:05:00,69.36,69.47,69.32,69.47,11300.0,40.5046,40.5688,40.4812,40.5688,11300.0
2012-01-30 15:10:00,69.47,69.54,69.45,69.52,9900.0,40.5688,40.6097,40.5571,40.598,9900.0
2012-01-30 15:15:00,69.52,69.59,69.52,69.54,4200.0,40.598,40.6389,40.598,40.6097,4200.0
2012-01-30 15:20:00,69.53,69.53,69.46,69.51,4600.0,40.6038,40.6038,40.563,40.5922,4600.0
2012-01-30 15:25:00,69.48,69.52,69.48,69.52,3800.0,40.5746,40.598,40.5746,40.598,3800.0
2012-01-30 15:30:00,69.53,69.6,69.48,69.49,9000.0,40.6038,40.6447,40.5746,40.5805,9000.0
2012-01-30 15:35:00,69.44,69.61,69.44,69.61,13800.0,40.5513,40.6506,40.5513,40.6506,13800.0
2012-01-30 15:40:00,69.6,69.63,69.48,69.48,10800.0,40.6447,40.6622,40.5746,40.5746,10800.0
2012-01-30 15:45:00,69.48,69.65,69.46,69.64,17500.0,40.5746,40.6739,40.563,40.6681,17500.0
2012-01-30 15:50:00,69.64,69.66,69.56,69.58,23800.0,40.6681,40.6798,40.6214,40.633,23800.0
2012-01-30 15:55:00,69.57,69.61,69.45,69.6,54700.0,40.6272,40.6506,40.5571,40.6447,54700.0
2012-01-31 09:30:00,69.7,69.98,69.7,69.82,8000.0,40.7031,40.8666,40.7031,40.7732,8000.0
2012-01-31 09:35:00,69.85,70.05,69.82,69.89,7200.0,40.7907,40.9075,40.7732,40.8141,7200.0
2012-01-31 09:40:00,69.82,70.02,69.8,69.9,4100.0,40.7732,40.89,40.7615,40.8199,4100.0
2012-01-31 09:45:00,69.9,70.05,69.82,69.9,10900.0,40.8199,40.9075,40.7732,40.8199,10900.0
2012-01-31 09:50:00,69.88,69.99,69.8,69.82,11000.0,40.8082,40.8725,40.7615,40.7732,11000.0
2012-01-31 09:55:00,69.82,69.91,69.53,69.78,26600.0,40.7732,40.8257,40.6038,40.7498,26600.0
2012-01-31 10:00:00,69.78,69.85,69.61,69.67,20700.0,40.7498,40.7907,40.6506,40.6856,20700.0
2012-01-31 10:05:00,69.66,69.73,69.64,69.71,16200.0,40.6798,40.7206,40.6681,40.709,16200.0
2012-01-31 10:10:00,69.7,69.85,69.68,69.81,10700.0,40.7031,40.7907,40.6914,40.7674,10700.0
2012-01-31 10:15:00,69.82,69.87,69.81,69.82,23900.0,40.7732,40.8024,40.7674,40.7732,23900.0
2012-01-31 10:20:00,69.84,70.17,69.82,70.14,12800.0,40.7849,40.9776,40.7732,40.9601,12800.0
2012-01-31 10:25:00,70.13,70.17,70.12,70.12,8800.0,40.9542,40.9776,40.9484,40.9484,8800.0
2012-01-31 10:30:00,70.12,70.13,70.05,70.11,6800.0,40.9484,40.9542,40.9075,40.9425,6800.0
2012-01-31 10:35:00,70.12,70.12,69.99,69.99,9100.0,40.9484,40.9484,40.8725,40.8725,9100.0
2012-01-31 10:40:00,69.98,69.99,69.95,69.95,5100.0,40.8666,40.8725,40.8491,40.8491,5100.0
2012-01-31 10:45:00,69.97,69.97,69.88,69.89,7800.0,40.8608,40.8608,40.8082,40.8141,7800.0
2012-01-31 10:50:00,69.91,69.91,69.82,69.82,8200.0,40.8257,40.8257,40.7732,40.7732,8200.0
2012-01-31 10:55:00,69.82,69.85,69.82,69.84,2100.0,40.7732,40.7907,40.7732,40.7849,2100.0
2012-01-31 11:00:00,69.86,69.87,69.84,69.84,5500.0,40.7966,40.8024,40.7849,40.7849,5500.0
2012-01-31 11:05:00,69.82,69.89,69.81,69.86,7700.0,40.7732,40.8141,40.7674,40.7966,7700.0
2012-01-31 11:10:00,69.86,69.86,69.77,69.79,15300.0,40.7966,40.7966,40.744,40.7557,15300.0
2012-01-31 11:15:00,69.79,69.91,69.79,69.88,7500.0,40.7557,40.8257,40.7557,40.8082,7500.0
2012-01-31 11:20:00,69.88,69.92,69.82,69.92,8600.0,40.8082,40.8316,40.7732,40.8316,8600.0
2012-01-31 11:25:00,69.93,70.0,69.84,69.85,12300.0,40.8374,40.8783,40.7849,40.7907,12300.0
2012-01-31 11:30:00,69.84,69.84,69.69,69.76,8800.0,40.7849,40.7849,40.6973,40.7382,8800.0
2012-01-31 11:35:00,69.77,69.91,69.77,69.91,5000.0,40.744,40.8257,40.744,40.8257,5000.0
2012-01-31 11:40:00,69.93,69.93,69.83,69.83,7600.0,40.8374,40.8374,40.779,40.779,7600.0
2012-01-31 11:45:00,69.82,69.88,69.81,69.81,6100.0,40.7732,40.8082,40.7674,40.7674,6100.0
2012-01-31 11:50:00,69.82,69.91,69.82,69.91,3000.0,40.7732,40.8257,40.7732,40.8257,3000.0
2012-01-31 11:55:00,69.91,69.92,69.87,69.91,4100.0,40.8257,40.8316,40.8024,40.8257,4100.0
2012-01-31 12:00:00,69.91,69.93,69.87,69.93,4100.0,40.8257,40.8374,40.8024,40.8374,4100.0
2012-01-31 12:05:00,69.94,69.95,69.87,69.9,4100.0,40.8433,40.8491,40.8024,40.8199,4100.0
2012-01-31 12:10:00,69.89,69.9,69.86,69.9,3300.0,40.8141,40.8199,40.7966,40.8199,3300.0
2012-01-31 12:15:00,69.9,69.9,69.85,69.86,5600.0,40.8199,40.8199,40.7907,40.7966,5600.0
2012-01-31 12:20:00,69.87,69.87,69.82,69.82,6900.0,40.8024,40.8024,40.7732,40.7732,6900.0
2012-01-31 12:25:00,69.8,69.85,69.79,69.79,2900.0,40.7615,40.7907,40.7557,40.7557,2900.0
2012-01-31 12:30:00,69.81,69.81,69.79,69.8,2200.0,40.7674,40.7674,40.7557,40.7615,2200.0
2012-01-31 12:35:00,69.8,69.8,69.73,69.73,8800.0,40.7615,40.7615,40.7206,40.7206,8800.0
2012-01-31 12:40:00,69.72,69.73,69.66,69.66,11500.0,40.7148,40.7206,40.6798,40.6798,11500.0
2012-01-31 12:45:00,69.65,69.74,69.65,69.73,9600.0,40.6739,40.7265,40.6739,40.7206,9600.0
2012-01-31 12:50:00,69.71,69.71,69.69,69.69,1700.0,40.709,40.709,40.6973,40.6973,1700.0
2012-01-31 12:55:00,69.7,69.75,69.7,69.71,3700.0,40.7031,40.7323,40.7031,40.709,3700.0
2012-01-31 13:00:00,69.72,69.82,69.7,69.82,2800.0,40.7148,40.7732,40.7031,40.7732,2800.0
2012-01-31 13:05:00,69.83,69.86,69.81,69.81,6000.0,40.779,40.7966,40.7674,40.7674,6000.0
2012-01-31 13:10:00,69.84,69.88,69.82,69.84,18200.0,40.7849,40.8082,40.7732,40.7849,18200.0
2012-01-31 13:15:00,69.84,69.96,69.84,69.96,3100.0,40.7849,40.8549,40.7849,40.8549,3100.0
2012-01-31 13:20:00,69.96,69.97,69.9,69.95,10600.0,40.8549,40.8608,40.8199,40.8491,10600.0
2012-01-31 13:25:00,69.96,69.98,69.96,69.97,3200.0,40.8549,40.8666,40.8549,40.8608,3200.0
2012-01-31 13:30:00,69.98,70.02,69.97,70.02,7500.0,40.8666,40.89,40.8608,40.89,7500.0
2012-01-31 13:35:00,70.02,70.03,69.98,69.98,9900.0,40.89,40.8958,40.8666,40.8666,9900.0
2012-01-31 13:40:00,69.98,70.0,69.98,69.99,5300.0,40.8666,40.8783,40.8666,40.8725,5300.0
2012-01-31 13:45:00,69.99,70.06,69.99,70.06,8500.0,40.8725,40.9133,40.8725,40.9133,8500.0
2012-01-31 13:50:00,70.06,70.14,70.05,70.14,9500.0,40.9133,40.9601,40.9075,40.9601,9500.0
2012-01-31 13:55:00,70.15,70.17,70.11,70.17,7800.0,40.9659,40.9776,40.9425,40.9776,7800.0
2012-01-31 14:00:00,70.17,70.21,70.14,70.21,4800.0,40.9776,41.0009,40.9601,41.0009,4800.0
2012-01-31 14:05:00,70.22,70.38,70.22,70.33,13700.0,41.0068,41.1002,41.0068,41.071,13700.0
2012-01-31 14:10:00,70.31,70.4,70.31,70.36,3700.0,41.0593,41.1119,41.0593,41.0885,3700.0
2012-01-31 14:15:00,70.34,70.34,70.24,70.32,6200.0,41.0769,41.0769,41.0185,41.0652,6200.0
2012-01-31 14:20:00,70.32,70.4,70.31,70.32,5500.0,41.0652,41.1119,41.0593,41.0652,5500.0
2012-01-31 14:25:00,70.31,70.38,70.31,70.34,26700.0,41.0593,41.1002,41.0593,41.0769,26700.0
2012-01-31 14:30:00,70.34,70.37,70.32,70.33,16500.0,41.0769,41.0944,41.0652,41.071,16500.0
2012-01-31 14:35:00,70.33,70.39,70.32,70.39,9800.0,41.071,41.1061,41.0652,41.1061,9800.0
2012-01-31 14:40:00,70.39,70.43,70.39,70.42,6900.0,41.1061,41.1294,41.1061,41.1236,6900.0
2012-01-31 14:45:00,70.43,70.48,70.41,70.47,13200.0,41.1294,41.1586,41.1177,41.1528,13200.0
2012-01-31 14:50:00,70.47,70.55,70.44,70.54,38300.0,41.1528,41.1995,41.1353,41.1937,38300.0
2012-01-31 14:55:00,70.56,70.6,70.54,70.6,10500.0,41.2053,41.2287,41.1937,41.2287,10500.0
2012-01-31 15:00:00,70.6,70.78,70.6,70.72,21700.0,41.2287,41.3338,41.2287,41.2988,21700.0
2012-01-31 15:05:00,70.72,70.86,70.72,70.78,52700.0,41.2988,41.3805,41.2988,41.3338,52700.0
2012-01-31 15:10:00,70.77,70.77,70.6,70.66,20600.0,41.328,41.328,41.2287,41.2637,20600.0
2012-01-31 15:15:00,70.65,70.71,70.62,70.63,8000.0,41.2579,41.2929,41.2404,41.2462,8000.0
2012-01-31 15:20:00,70.64,70.65,70.49,70.57,8400.0,41.2521,41.2579,41.1645,41.2112,8400.0
2012-01-31 15:25:00,70.58,70.63,70.57,70.63,8300.0,41.217,41.2462,41.2112,41.2462,8300.0
2012-01-31 15:30:00,70.62,70.63,70.56,70.57,10000.0,41.2404,41.2462,41.2053,41.2112,10000.0
2012-01-31 15:35:00,70.56,70.61,70.56,70.56,7100.0,41.2053,41.2345,41.2053,41.2053,7100.0
2012-01-31 15:40:00,70.56,70.69,70.56,70.68,17000.0,41.2053,41.2813,41.2053,41.2754,17000.0
2012-01-31 15:45:00,70.68,70.8,70.68,70.76,27200.0,41.2754,41.3455,41.2754,41.3221,27200.0
2012-01-31 15:50:00,70.76,70.84,70.72,70.8,38900.0,41.3221,41.3688,41.2988,41.3455,38900.0
2012-01-31 15:55:00,70.8,70.96,70.78,70.86,89800.0,41.3455,41.4389,41.3338,41.3805,89800.0
2012-02-01 09:30:00,71.15,71.5,71.03,71.45,16900.0,41.5499,41.7543,41.4798,41.7251,16900.0
2012-02-01 09:35:00,71.33,71.44,71.1,71.1,9500.0,41.655,41.7192,41.5207,41.5207,9500.0
2012-02-01 09:40:00,71.12,71.3,71.1,71.19,17300.0,41.5324,41.6375,41.5207,41.5732,17300.0
2012-02-01 09:45:00,71.19,71.25,71.0,71.13,25200.0,41.5732,41.6083,41.4623,41.5382,25200.0
2012-02-01 09:50:00,71.12,71.13,71.05,71.09,9400.0,41.5324,41.5382,41.4915,41.5148,9400.0
2012-02-01 09:55:00,71.12,71.13,71.09,71.12,3200.0,41.5324,41.5382,41.5148,41.5324,3200.0
2012-02-01 10:00:00,71.12,71.44,71.12,71.25,17100.0,41.5324,41.7192,41.5324,41.6083,17100.0
2012-02-01 10:05:00,71.26,71.31,71.18,71.25,11100.0,41.6141,41.6433,41.5674,41.6083,11100.0
2012-02-01 10:10:00,71.31,71.4,71.24,71.4,7100.0,41.6433,41.6959,41.6024,41.6959,7100.0
2012-02-01 10:15:00,71.38,71.44,71.28,71.28,6800.0,41.6842,41.7192,41.6258,41.6258,6800.0
2012-02-01 10:20:00,71.28,71.39,71.25,71.31,4000.0,41.6258,41.69,41.6083,41.6433,4000.0
2012-02-01 10:25:00,71.31,71.52,71.31,71.48,14100.0,41.6433,41.766,41.6433,41.7426,14100.0
2012-02-01 10:30:00,71.46,71.46,71.31,71.38,6500.0,41.7309,41.7309,41.6433,41.6842,6500.0
2012-02-01 10:35:00,71.39,71.62,71.39,71.57,14300.0,41.69,41.8243,41.69,41.7951,14300.0
2012-02-01 10:40:00,71.61,71.88,71.59,71.82,27000.0,41.8185,41.9762,41.8068,41.9411,27000.0
2012-02-01 10:45:00,71.84,71.87,71.71,71.77,11700.0,41.9528,41.9703,41.8769,41.9119,11700.0
2012-02-01 10:50:00,71.76,71.85,71.76,71.79,4900.0,41.9061,41.9587,41.9061,41.9236,4900.0
2012-02-01 10:55:00,71.78,71.84,71.77,71.82,4600.0,41.9178,41.9528,41.9119,41.9411,4600.0
2012-02-01 11:00:00,71.82,71.87,71.77,71.86,13700.0,41.9411,41.9703,41.9119,41.9645,13700.0
2012-02-01 11:05:00,71.85,71.87,71.79,71.8,9900.0,41.9587,41.9703,41.9236,41.9295,9900.0
2012-02-01 11:10:00,71.82,71.82,71.77,71.79,3400.0,41.9411,41.9411,41.9119,41.9236,3400.0
2012-02-01 11:15:00,71.8,71.81,71.7,71.73,17800.0,41.9295,41.9353,41.8711,41.8886,17800.0
2012-02-01 11:20:00,71.75,71.79,71.74,71.77,8300.0,41.9003,41.9236,41.8944,41.9119,8300.0
2012-02-01 11:25:00,71.77,71.79,71.69,71.72,7000.0,41.9119,41.9236,41.8652,41.8827,7000.0
2012-02-01 11:30:00,71.72,71.75,71.64,71.73,38700.0,41.8827,41.9003,41.836,41.8886,38700.0
2012-02-01 11:35:00,71.75,71.77,71.71,71.74,11000.0,41.9003,41.9119,41.8769,41.8944,11000.0
2012-02-01 11:40:00,71.72,71.74,71.63,71.67,20400.0,41.8827,41.8944,41.8302,41.8535,20400.0
2012-02-01 11:45:00,71.66,71.7,71.56,71.63,9400.0,41.8477,41.8711,41.7893,41.8302,9400.0
2012-02-01 11:50:00,71.6,71.61,71.48,71.49,9100.0,41.8127,41.8185,41.7426,41.7484,9100.0
2012-02-01 11:55:00,71.47,71.48,71.37,71.37,5800.0,41.7368,41.7426,41.6784,41.6784,5800.0
2012-02-01 12:00:00,71.38,71.54,71.38,71.52,14300.0,41.6842,41.7776,41.6842,41.766,14300.0
2012-02-01 12:05:00,71.51,71.52,71.47,71.51,7700.0,41.7601,41.766,41.7368,41.7601,7700.0
2012-02-01 12:10:00,71.51,71.51,71.46,71.5,11800.0,41.7601,41.7601,41.7309,41.7543,11800.0
2012-02-01 12:15:00,71.49,71.62,71.49,71.6,12500.0,41.7484,41.8243,41.7484,41.8127,12500.0
2012-02-01 12:20:00,71.6,71.67,71.58,71.62,17000.0,41.8127,41.8535,41.801,41.8243,17000.0
2012-02-01 12:25:00,71.61,71.63,71.59,71.59,7300.0,41.8185,41.8302,41.8068,41.8068,7300.0
2012-02-01 12:30:00,71.61,71.76,71.56,71.71,42700.0,41.8185,41.9061,41.7893,41.8769,42700.0
2012-02-01 12:35:00,71.75,71.77,71.54,71.55,14700.0,41.9003,41.9119,41.7776,41.7835,14700.0
2012-02-01 12:40:00,71.54,71.55,71.41,71.41,6400.0,41.7776,41.7835,41.7017,41.7017,6400.0
2012-02-01 12:45:00,71.41,71.5,71.4,71.5,5600.0,41.7017,41.7543,41.6959,41.7543,5600.0
2012-02-01 12:50:00,71.47,71.56,71.46,71.56,3700.0,41.7368,41.7893,41.7309,41.7893,3700.0
2012-02-01 12:55:00,71.56,71.57,71.53,71.53,2800.0,41.7893,41.7951,41.7718,41.7718,2800.0
2012-02-01 13:00:00,71.53,71.71,71.53,71.71,12300.0,41.7718,41.8769,41.7718,41.8769,12300.0
2012-02-01 13:05:00,71.71,71.81,71.69,71.81,15200.0,41.8769,41.9353,41.8652,41.9353,15200.0
2012-02-01 13:10:00,71.83,71.85,71.73,71.83,9300.0,41.947,41.9587,41.8886,41.947,9300.0
2012-02-01 13:15:00,71.85,71.85,71.68,71.72,11500.0,41.9587,41.9587,41.8594,41.8827,11500.0
2012-02-01 13:20:00,71.71,71.71,71.65,71.65,4800.0,41.8769,41.8769,41.8419,41.8419,4800.0
2012-02-01 13:25:00,71.66,71.72,71.58,71.7,13700.0,41.8477,41.8827,41.801,41.8711,13700.0
2012-02-01 13:30:00,71.69,71.75,71.66,71.66,6300.0,41.8652,41.9003,41.8477,41.8477,6300.0
2012-02-01 13:35:00,71.63,71.7,71.59,71.7,5400.0,41.8302,41.8711,41.8068,41.8711,5400.0
2012-02-01 13:40:00,71.69,71.69,71.56,71.61,7600.0,41.8652,41.8652,41.7893,41.8185,7600.0
2012-02-01 13:45:00,71.61,71.61,71.58,71.59,2900.0,41.8185,41.8185,41.801,41.8068,2900.0
2012-02-01 13:50:00,71.58,71.62,71.55,71.58,24200.0,41.801,41.8243,41.7835,41.801,24200.0
2012-02-01 13:55:00,71.58,71.71,71.56,71.58,20700.0,41.801,41.8769,41.7893,41.801,20700.0
2012-02-01 14:00:00,71.56,71.57,71.52,71.56,2300.0,41.7893,41.7951,41.766,41.7893,2300.0
2012-02-01 14:05:00,71.57,71.59,71.54,71.54,5400.0,41.7951,41.8068,41.7776,41.7776,5400.0
2012-02-01 14:10:00,71.55,71.63,71.48,71.48,23300.0,41.7835,41.8302,41.7426,41.7426,23300.0
2012-02-01 14:15:00,71.49,71.57,71.48,71.53,5300.0,41.7484,41.7951,41.7426,41.7718,5300.0
2012-02-01 14:20:00,71.52,71.65,71.52,71.65,5200.0,41.766,41.8419,41.766,41.8419,5200.0
2012-02-01 14:25:00,71.65,71.72,71.65,71.7,8100.0,41.8419,41.8827,41.8419,41.8711,8100.0
2012-02-01 14:30:00,71.71,71.78,71.69,71.77,7200.0,41.8769,41.9178,41.8652,41.9119,7200.0
2012-02-01 14:35:00,71.76,71.84,71.75,71.82,6300.0,41.9061,41.9528,41.9003,41.9411,6300.0
2012-02-01 14:40:00,71.81,71.83,71.79,71.81,8000.0,41.9353,41.947,41.9236,41.9353,8000.0
2012-02-01 14:45:00,71.82,71.84,71.77,71.78,8500.0,41.9411,41.9528,41.9119,41.9178,8500.0
2012-02-01 14:50:00,71.8,71.85,71.78,71.83,6000.0,41.9295,41.9587,41.9178,41.947,6000.0
2012-02-01 14:55:00,71.83,71.84,71.73,71.75,7000.0,41.947,41.9528,41.8886,41.9003,7000.0
2012-02-01 15:00:00,71.75,71.76,71.68,71.69,27700.0,41.9003,41.9061,41.8594,41.8652,27700.0
2012-02-01 15:05:00,71.69,71.71,71.67,71.69,10400.0,41.8652,41.8769,41.8535,41.8652,10400.0
2012-02-01 15:10:00,71.69,71.7,71.58,71.59,20800.0,41.8652,41.8711,41.801,41.8068,20800.0
2012-02-01 15:15:00,71.59,71.59,71.5,71.52,17900.0,41.8068,41.8068,41.7543,41.766,17900.0
2012-02-01 15:20:00,71.53,71.55,71.46,71.55,31200.0,41.7718,41.7835,41.7309,41.7835,31200.0
2012-02-01 15:25:00,71.55,71.63,71.52,71.53,13500.0,41.7835,41.8302,41.766,41.7718,13500.0
2012-02-01 15:30:00,71.52,71.61,71.52,71.56,14700.0,41.766,41.8185,41.766,41.7893,14700.0
2012-02-01 15:35:00,71.55,71.58,71.52,71.55,11300.0,41.7835,41.801,41.766,41.7835,11300.0
2012-02-01 15:40:00,71.57,71.72,71.54,71.69,23400.0,41.7951,41.8827,41.7776,41.8652,23400.0
2012-02-01 15:45:00,71.69,71.88,71.69,71.86,30300.0,41.8652,41.9762,41.8652,41.9645,30300.0
2012-02-01 15:50:00,71.87,71.96,71.82,71.91,33900.0,41.9703,42.0229,41.9411,41.9937,33900.0
2012-02-01 15:55:00,71.88,72.02,71.88,71.93,65300.0,41.9762,42.0579,41.9762,42.0054,65300.0
2012-02-02 09:30:00,72.15,72.39,72.04,72.14,23100.0,42.1339,42.274,42.0696,42.128,23100.0
2012-02-02 09:35:00,72.26,72.31,72.18,72.18,2600.0,42.1981,42.2273,42.1514,42.1514,2600.0
2012-02-02 09:40:00,72.28,72.28,71.93,71.93,5300.0,42.2098,42.2098,42.0054,42.0054,5300.0
2012-02-02 09:45:00,71.93,72.02,71.86,71.9,3100.0,42.0054,42.0579,41.9645,41.9879,3100.0
2012-02-02 09:50:00,71.93,72.1,71.85,71.93,9900.0,42.0054,42.1047,41.9587,42.0054,9900.0
2012-02-02 09:55:00,71.9,71.93,71.84,71.84,2700.0,41.9879,42.0054,41.9528,41.9528,2700.0
2012-02-02 10:00:00,71.81,71.86,71.67,71.8,6800.0,41.9353,41.9645,41.8535,41.9295,6800.0
2012-02-02 10:05:00,71.8,71.9,71.74,71.88,13100.0,41.9295,41.9879,41.8944,41.9762,13100.0
2012-02-02 10:10:00,71.86,71.94,71.86,71.94,9500.0,41.9645,42.0112,41.9645,42.0112,9500.0
2012-02-02 10:15:00,71.97,72.0,71.93,71.93,5100.0,42.0287,42.0463,42.0054,42.0054,5100.0
2012-02-02 10:20:00,71.92,71.94,71.84,71.87,3500.0,41.9995,42.0112,41.9528,41.9703,3500.0
2012-02-02 10:25:00,71.82,71.84,71.66,71.66,2500.0,41.9411,41.9528,41.8477,41.8477,2500.0
2012-02-02 10:30:00,71.66,71.67,71.62,71.66,2200.0,41.8477,41.8535,41.8243,41.8477,2200.0
2012-02-02 10:35:00,71.66,71.75,71.66,71.75,3700.0,41.8477,41.9003,41.8477,41.9003,3700.0
2012-02-02 10:40:00,71.76,71.83,71.67,71.68,8700.0,41.9061,41.947,41.8535,41.8594,8700.0
2012-02-02 10:45:00,71.7,71.72,71.67,71.7,3600.0,41.8711,41.8827,41.8535,41.8711,3600.0
2012-02-02 10:50:00,71.7,71.72,71.65,71.69,4000.0,41.8711,41.8827,41.8419,41.8652,4000.0
2012-02-02 10:55:00,71.71,71.73,71.62,71.64,13500.0,41.8769,41.8886,41.8243,41.836,13500.0
2012-02-02 11:00:00,71.67,71.77,71.67,71.74,10200.0,41.8535,41.9119,41.8535,41.8944,10200.0
2012-02-02 11:05:00,71.74,71.75,71.69,71.72,12800.0,41.8944,41.9003,41.8652,41.8827,12800.0
2012-02-02 11:10:00,71.74,71.77,71.72,71.74,17100.0,41.8944,41.9119,41.8827,41.8944,17100.0
2012-02-02 11:15:00,71.73,71.74,71.65,71.68,12500.0,41.8886,41.8944,41.8419,41.8594,12500.0
2012-02-02 11:20:00,71.65,71.69,71.63,71.64,4800.0,41.8419,41.8652,41.8302,41.836,4800.0
2012-02-02 11:25:00,71.64,71.69,71.63,71.63,2700.0,41.836,41.8652,41.8302,41.8302,2700.0
2012-02-02 11:30:00,71.64,71.64,71.56,71.56,2600.0,41.836,41.836,41.7893,41.7893,2600.0
2012-02-02 11:35:00,71.55,71.56,71.43,71.48,6100.0,41.7835,41.7893,41.7134,41.7426,6100.0
2012-02-02 11:40:00,71.48,71.51,71.47,71.5,3000.0,41.7426,41.7601,41.7368,41.7543,3000.0
2012-02-02 11:45:00,71.49,71.52,71.48,71.52,2800.0,41.7484,41.766,41.7426,41.766,2800.0
2012-02-02 11:50:00,71.53,71.58,71.51,71.53,7500.0,41.7718,41.801,41.7601,41.7718,7500.0
2012-02-02 11:55:00,71.52,71.58,71.52,71.52,3100.0,41.766,41.801,41.766,41.766,3100.0
2012-02-02 12:00:00,71.53,71.67,71.53,71.66,5300.0,41.7718,41.8535,41.7718,41.8477,5300.0
2012-02-02 12:05:00,71.67,71.69,71.66,71.67,4600.0,41.8535,41.8652,41.8477,41.8535,4600.0
2012-02-02 12:10:00,71.68,71.68,71.58,71.58,8400.0,41.8594,41.8594,41.801,41.801,8400.0
2012-02-02 12:15:00,71.57,71.59,71.5,71.5,4900.0,41.7951,41.8068,41.7543,41.7543,4900.0
2012-02-02 12:20:00,71.5,71.54,71.49,71.5,4200.0,41.7543,41.7776,41.7484,41.7543,4200.0
2012-02-02 12:25:00,71.5,71.5,71.47,71.47,2700.0,41.7543,41.7543,41.7368,41.7368,2700.0
2012-02-02 12:30:00,71.47,71.47,71.37,71.4,4100.0,41.7368,41.7368,41.6784,41.6959,4100.0
2012-02-02 12:35:00,71.42,71.42,71.36,71.37,10800.0,41.7076,41.7076,41.6725,41.6784,10800.0
2012-02-02 12:40:00,71.36,71.36,71.29,71.29,17700.0,41.6725,41.6725,41.6316,41.6316,17700.0
2012-02-02 12:45:00,71.29,71.4,71.28,71.31,10300.0,41.6316,41.6959,41.6258,41.6433,10300.0
2012-02-02 12:50:00,71.31,71.31,71.27,71.28,3400.0,41.6433,41.6433,41.62,41.6258,3400.0
2012-02-02 12:55:00,71.26,71.36,71.25,71.32,5700.0,41.6141,41.6725,41.6083,41.6492,5700.0
2012-02-02 13:00:00,71.31,71.34,71.28,71.33,6900.0,41.6433,41.6608,41.6258,41.655,6900.0
2012-02-02 13:05:00,71.33,71.34,71.25,71.27,14500.0,41.655,41.6608,41.6083,41.62,14500.0
2012-02-02 13:10:00,71.28,71.32,71.27,71.27,5500.0,41.6258,41.6492,41.62,41.62,5500.0
2012-02-02 13:15:00,71.26,71.26,71.2,71.23,19200.0,41.6141,41.6141,41.5791,41.5966,19200.0
2012-02-02 13:20:00,71.24,71.26,71.15,71.22,6700.0,41.6024,41.6141,41.5499,41.5908,6700.0
2012-02-02 13:25:00,71.21,71.22,71.16,71.16,2300.0,41.5849,41.5908,41.5557,41.5557,2300.0
2012-02-02 13:30:00,71.15,71.23,71.15,71.21,3300.0,41.5499,41.5966,41.5499,41.5849,3300.0
2012-02-02 13:35:00,71.22,71.31,71.22,71.28,20300.0,41.5908,41.6433,41.5908,41.6258,20300.0
2012-02-02 13:40:00,71.28,71.3,71.2,71.22,12800.0,41.6258,41.6375,41.5791,41.5908,12800.0
2012-02-02 13:45:00,71.22,71.26,71.12,71.19,12600.0,41.5908,41.6141,41.5324,41.5732,12600.0
2012-02-02 13:50:00,71.18,71.18,71.11,71.14,4200.0,41.5674,41.5674,41.5265,41.544,4200.0
2012-02-02 13:55:00,71.14,71.19,71.13,71.13,3800.0,41.544,41.5732,41.5382,41.5382,3800.0
2012-02-02 14:00:00,71.14,71.18,71.12,71.16,6300.0,41.544,41.5674,41.5324,41.5557,6300.0
2012-02-02 14:05:00,71.17,71.17,71.1,71.1,19200.0,41.5616,41.5616,41.5207,41.5207,19200.0
2012-02-02 14:10:00,71.07,71.08,71.02,71.03,3200.0,41.5032,41.509,41.474,41.4798,3200.0
2012-02-02 14:15:00,71.02,71.03,70.99,71.02,6800.0,41.474,41.4798,41.4564,41.474,6800.0
2012-02-02 14:20:00,71.01,71.14,71.01,71.08,7400.0,41.4681,41.544,41.4681,41.509,7400.0
2012-02-02 14:25:00,71.08,71.09,71.01,71.04,6700.0,41.509,41.5148,41.4681,41.4856,6700.0
2012-02-02 14:30:00,71.06,71.19,71.06,71.17,9100.0,41.4973,41.5732,41.4973,41.5616,9100.0
2012-02-02 14:35:00,71.17,71.17,71.06,71.06,7000.0,41.5616,41.5616,41.4973,41.4973,7000.0
2012-02-02 14:40:00,71.06,71.07,70.93,71.05,13100.0,41.4973,41.5032,41.4214,41.4915,13100.0
2012-02-02 14:45:00,71.05,71.06,70.99,71.05,9300.0,41.4915,41.4973,41.4564,41.4915,9300.0
2012-02-02 14:50:00,71.05,71.14,71.04,71.11,7100.0,41.4915,41.544,41.4856,41.5265,7100.0
2012-02-02 14:55:00,71.11,71.17,71.1,71.16,6400.0,41.5265,41.5616,41.5207,41.5557,6400.0
2012-02-02 15:00:00,71.15,71.19,71.1,71.18,9800.0,41.5499,41.5732,41.5207,41.5674,9800.0
2012-02-02 15:05:00,71.17,71.19,71.14,71.15,8800.0,41.5616,41.5732,41.544,41.5499,8800.0
2012-02-02 15:10:00,71.15,71.2,71.14,71.18,13500.0,41.5499,41.5791,41.544,41.5674,13500.0
2012-02-02 15:15:00,71.19,71.19,71.14,71.15,8600.0,41.5732,41.5732,41.544,41.5499,8600.0
2012-02-02 15:20:00,71.15,71.16,71.11,71.13,6600.0,41.5499,41.5557,41.5265,41.5382,6600.0
2012-02-02 15:25:00,71.14,71.17,71.06,71.07,6300.0,41.544,41.5616,41.4973,41.5032,6300.0
2012-02-02 15:30:00,71.07,71.16,71.07,71.14,19900.0,41.5032,41.5557,41.5032,41.544,19900.0
2012-02-02 15:35:00,71.15,71.21,71.13,71.13,33700.0,41.5499,41.5849,41.5382,41.5382,33700.0
2012-02-02 15:40:00,71.13,71.21,71.12,71.19,22400.0,41.5382,41.5849,41.5324,41.5732,22400.0
2012-02-02 15:45:00,71.18,71.2,71.1,71.11,15000.0,41.5674,41.5791,41.5207,41.5265,15000.0
2012-02-02 15:50:00,71.13,71.15,71.03,71.03,21700.0,41.5382,41.5499,41.4798,41.4798,21700.0
2012-02-02 15:55:00,71.03,71.34,71.03,71.32,139400.0,41.4798,41.6608,41.4798,41.6492,139400.0
2012-02-03 09:30:00,72.03,72.29,72.03,72.19,9000.0,42.0638,42.2156,42.0638,42.1572,9000.0
2012-02-03 09:35:00,72.18,72.18,71.75,71.79,8000.0,42.1514,42.1514,41.9003,41.9236,8000.0
2012-02-03 09:40:00,71.94,72.04,71.76,71.76,2200.0,42.0112,42.0696,41.9061,41.9061,2200.0
2012-02-03 09:45:00,71.8,71.85,71.54,71.58,11700.0,41.9295,41.9587,41.7776,41.801,11700.0
2012-02-03 09:50:00,71.49,71.54,71.34,71.34,5900.0,41.7484,41.7776,41.6608,41.6608,5900.0
2012-02-03 09:55:00,71.38,71.51,71.38,71.43,6000.0,41.6842,41.7601,41.6842,41.7134,6000.0
2012-02-03 10:00:00,71.43,71.5,71.43,71.46,5700.0,41.7134,41.7543,41.7134,41.7309,5700.0
2012-02-03 10:05:00,71.48,71.63,71.46,71.63,8200.0,41.7426,41.8302,41.7309,41.8302,8200.0
2012-02-03 10:10:00,71.67,71.67,71.55,71.65,6200.0,41.8535,41.8535,41.7835,41.8419,6200.0
2012-02-03 10:15:00,71.65,71.65,71.52,71.61,6500.0,41.8419,41.8419,41.766,41.8185,6500.0
2012-02-03 10:20:00,71.61,71.63,71.51,71.51,7600.0,41.8185,41.8302,41.7601,41.7601,7600.0
2012-02-03 10:25:00,71.54,71.63,71.52,71.54,9100.0,41.7776,41.8302,41.766,41.7776,9100.0
2012-02-03 10:30:00,71.53,71.56,71.51,71.56,2200.0,41.7718,41.7893,41.7601,41.7893,2200.0
2012-02-03 10:35:00,71.58,71.68,71.57,71.61,7500.0,41.801,41.8594,41.7951,41.8185,7500.0
2012-02-03 10:40:00,71.62,71.65,71.51,71.52,19100.0,41.8243,41.8419,41.7601,41.766,19100.0
2012-02-03 10:45:00,71.52,71.59,71.52,71.56,4400.0,41.766,41.8068,41.766,41.7893,4400.0
2012-02-03 10:50:00,71.55,71.55,71.49,71.54,8200.0,41.7835,41.7835,41.7484,41.7776,8200.0
2012-02-03 10:55:00,71.54,71.57,71.5,71.51,23100.0,41.7776,41.7951,41.7543,41.7601,23100.0
2012-02-03 11:00:00,71.5,71.52,71.47,71.51,3600.0,41.7543,41.766,41.7368,41.7601,3600.0
2012-02-03 11:05:00,71.52,71.52,71.4,71.44,17100.0,41.766,41.766,41.6959,41.7192,17100.0
2012-02-03 11:10:00,71.43,71.52,71.41,71.41,25000.0,41.7134,41.766,41.7017,41.7017,25000.0
2012-02-03 11:15:00,71.44,71.47,71.4,71.41,7800.0,41.7192,41.7368,41.6959,41.7017,7800.0
2012-02-03 11:20:00,71.41,71.42,71.22,71.22,15200.0,41.7017,41.7076,41.5908,41.5908,15200.0
2012-02-03 11:25:00,71.24,71.24,71.1,71.13,15700.0,41.6024,41.6024,41.5207,41.5382,15700.0
2012-02-03 11:30:00,71.12,71.15,71.07,71.1,7400.0,41.5324,41.5499,41.5032,41.5207,7400.0
2012-02-03 11:35:00,71.12,71.22,71.11,71.18,5900.0,41.5324,41.5908,41.5265,41.5674,5900.0
2012-02-03 11:40:00,71.2,71.24,71.08,71.09,30200.0,41.5791,41.6024,41.509,41.5148,30200.0
2012-02-03 11:45:00,71.08,71.09,71.0,71.0,6100.0,41.509,41.5148,41.4623,41.4623,6100.0
2012-02-03 11:50:00,71.01,71.01,70.95,70.96,5200.0,41.4681,41.4681,41.4331,41.4389,5200.0
2012-02-03 11:55:00,70.98,71.0,70.87,70.87,9100.0,41.4506,41.4623,41.3864,41.3864,9100.0
2012-02-03 12:00:00,70.87,70.89,70.73,70.76,76000.0,41.3864,41.398,41.3046,41.3221,76000.0
2012-02-03 12:05:00,70.76,70.76,70.59,70.71,97500.0,41.3221,41.3221,41.2229,41.2929,97500.0
2012-02-03 12:10:00,70.69,70.85,70.61,70.85,32100.0,41.2813,41.3747,41.2345,41.3747,32100.0
2012-02-03 12:15:00,70.82,70.86,70.82,70.85,13400.0,41.3572,41.3805,41.3572,41.3747,13400.0
2012-02-03 12:20:00,70.85,70.98,70.84,70.98,17400.0,41.3747,41.4506,41.3688,41.4506,17400.0
2012-02-03 12:25:00,71.0,71.03,70.97,70.99,4700.0,41.4623,41.4798,41.4448,41.4564,4700.0
2012-02-03 12:30:00,70.97,70.97,70.94,70.96,4500.0,41.4448,41.4448,41.4272,41.4389,4500.0
2012-02-03 12:35:00,70.95,70.99,70.95,70.95,3000.0,41.4331,41.4564,41.4331,41.4331,3000.0
2012-02-03 12:40:00,70.96,71.08,70.96,71.08,10800.0,41.4389,41.509,41.4389,41.509,10800.0
2012-02-03 12:45:00,71.08,71.14,71.08,71.09,16600.0,41.509,41.544,41.509,41.5148,16600.0
2012-02-03 12:50:00,71.11,71.11,71.01,71.06,25900.0,41.5265,41.5265,41.4681,41.4973,25900.0
2012-02-03 12:55:00,71.06,71.07,71.02,71.05,8000.0,41.4973,41.5032,41.474,41.4915,8000.0
2012-02-03 13:00:00,71.07,71.1,71.05,71.09,7900.0,41.5032,41.5207,41.4915,41.5148,7900.0
2012-02-03 13:05:00,71.08,71.13,71.07,71.13,9200.0,41.509,41.5382,41.5032,41.5382,9200.0
2012-02-03 13:10:00,71.13,71.16,71.1,71.16,9500.0,41.5382,41.5557,41.5207,41.5557,9500.0
2012-02-03 13:15:00,71.15,71.19,71.15,71.16,4300.0,41.5499,41.5732,41.5499,41.5557,4300.0
2012-02-03 13:20:00,71.16,71.21,71.16,71.21,3600.0,41.5557,41.5849,41.5557,41.5849,3600.0
2012-02-03 13:25:00,71.23,71.26,71.22,71.26,5300.0,41.5966,41.6141,41.5908,41.6141,5300.0
2012-02-03 13:30:00,71.25,71.26,71.17,71.17,8200.0,41.6083,41.6141,41.5616,41.5616,8200.0
2012-02-03 13:35:00,71.18,71.3,71.18,71.24,10400.0,41.5674,41.6375,41.5674,41.6024,10400.0
2012-02-03 13:40:00,71.24,71.24,71.19,71.2,2700.0,41.6024,41.6024,41.5732,41.5791,2700.0
2012-02-03 13:45:00,71.2,71.2,71.15,71.15,2800.0,41.5791,41.5791,41.5499,41.5499,2800.0
2012-02-03 13:50:00,71.14,71.15,71.13,71.13,3100.0,41.544,41.5499,41.5382,41.5382,3100.0
2012-02-03 13:55:00,71.14,71.19,71.13,71.19,5500.0,41.544,41.5732,41.5382,41.5732,5500.0
2012-02-03 14:00:00,71.19,71.22,71.19,71.21,3800.0,41.5732,41.5908,41.5732,41.5849,3800.0
2012-02-03 14:05:00,71.21,71.22,71.2,71.2,3400.0,41.5849,41.5908,41.5791,41.5791,3400.0
2012-02-03 14:10:00,71.2,71.21,71.18,71.18,2100.0,41.5791,41.5849,41.5674,41.5674,2100.0
2012-02-03 14:15:00,71.2,71.29,71.19,71.29,6100.0,41.5791,41.6316,41.5732,41.6316,6100.0
2012-02-03 14:20:00,71.31,71.33,71.29,71.3,10100.0,41.6433,41.655,41.6316,41.6375,10100.0
2012-02-03 14:25:00,71.31,71.32,71.29,71.3,4300.0,41.6433,41.6492,41.6316,41.6375,4300.0
2012-02-03 14:30:00,71.3,71.31,71.28,71.29,3600.0,41.6375,41.6433,41.6258,41.6316,3600.0
2012-02-03 14:35:00,71.27,71.32,71.27,71.29,15300.0,41.62,41.6492,41.62,41.6316,15300.0
2012-02-03 14:40:00,71.31,71.31,71.29,71.31,8700.0,41.6433,41.6433,41.6316,41.6433,8700.0
2012-02-03 14:45:00,71.31,71.32,71.26,71.31,15200.0,41.6433,41.6492,41.6141,41.6433,15200.0
2012-02-03 14:50:00,71.3,71.37,71.3,71.37,6600.0,41.6375,41.6784,41.6375,41.6784,6600.0
2012-02-03 14:55:00,71.37,71.37,71.36,71.37,4000.0,41.6784,41.6784,41.6725,41.6784,4000.0
2012-02-03 15:00:00,71.37,71.38,71.35,71.38,10200.0,41.6784,41.6842,41.6667,41.6842,10200.0
2012-02-03 15:05:00,71.38,71.38,71.3,71.32,17900.0,41.6842,41.6842,41.6375,41.6492,17900.0
2012-02-03 15:10:00,71.31,71.31,71.25,71.29,8900.0,41.6433,41.6433,41.6083,41.6316,8900.0
2012-02-03 15:15:00,71.27,71.35,71.27,71.35,4500.0,41.62,41.6667,41.62,41.6667,4500.0
2012-02-03 15:20:00,71.35,71.37,71.31,71.32,10500.0,41.6667,41.6784,41.6433,41.6492,10500.0
2012-02-03 15:25:00,71.32,71.4,71.31,71.34,13000.0,41.6492,41.6959,41.6433,41.6608,13000.0
2012-02-03 15:30:00,71.35,71.35,71.32,71.33,9400.0,41.6667,41.6667,41.6492,41.655,9400.0
2012-02-03 15:35:00,71.33,71.35,71.29,71.34,17200.0,41.655,41.6667,41.6316,41.6608,17200.0
2012-02-03 15:40:00,71.35,71.46,71.31,71.46,22500.0,41.6667,41.7309,41.6433,41.7309,22500.0
2012-02-03 15:45:00,71.47,71.57,71.47,71.49,36900.0,41.7368,41.7951,41.7368,41.7484,36900.0
2012-02-03 15:50:00,71.49,71.53,71.47,71.5,31300.0,41.7484,41.7718,41.7368,41.7543,31300.0
2012-02-03 15:55:00,71.51,71.64,71.48,71.5,107200.0,41.7601,41.836,41.7426,41.7543,107200.0
2012-02-06 09:30:00,71.48,71.75,71.43,71.65,11400.0,41.7426,41.9003,41.7134,41.8419,11400.0
2012-02-06 09:35:00,71.65,71.65,71.24,71.26,7000.0,41.8419,41.8419,41.6024,41.6141,7000.0
2012-02-06 09:40:00,71.24,71.34,71.24,71.33,4700.0,41.6024,41.6608,41.6024,41.655,4700.0
2012-02-06 09:45:00,71.33,71.34,71.22,71.24,6000.0,41.655,41.6608,41.5908,41.6024,6000.0
2012-02-06 09:50:00,71.25,71.41,71.23,71.39,8600.0,41.6083,41.7017,41.5966,41.69,8600.0
2012-02-06 09:55:00,71.38,71.38,71.25,71.27,7500.0,41.6842,41.6842,41.6083,41.62,7500.0
2012-02-06 10:00:00,71.29,71.29,71.15,71.19,13300.0,41.6316,41.6316,41.5499,41.5732,13300.0
2012-02-06 10:05:00,71.19,71.19,71.16,71.16,900.0,41.5732,41.5732,41.5557,41.5557,900.0
2012-02-06 10:10:00,71.18,71.18,71.1,71.11,4200.0,41.5674,41.5674,41.5207,41.5265,4200.0
2012-02-06 10:15:00,71.1,71.13,71.1,71.11,4500.0,41.5207,41.5382,41.5207,41.5265,4500.0
2012-02-06 10:20:00,71.1,71.11,71.08,71.08,6000.0,41.5207,41.5265,41.509,41.509,6000.0
2012-02-06 10:25:00,71.09,71.23,71.09,71.15,2900.0,41.5148,41.5966,41.5148,41.5499,2900.0
2012-02-06 10:30:00,71.16,71.23,71.15,71.21,3600.0,41.5557,41.5966,41.5499,41.5849,3600.0
2012-02-06 10:35:00,71.19,71.22,71.1,71.17,37400.0,41.5732,41.5908,41.5207,41.5616,37400.0
2012-02-06 10:40:00,71.21,71.28,71.16,71.26,7700.0,41.5849,41.6258,41.5557,41.6141,7700.0
2012-02-06 10:45:00,71.26,71.35,71.25,71.35,23500.0,41.6141,41.6667,41.6083,41.6667,23500.0
2012-02-06 10:50:00,71.34,71.34,71.24,71.3,10600.0,41.6608,41.6608,41.6024,41.6375,10600.0
2012-02-06 10:55:00,71.25,71.31,71.25,71.29,2200.0,41.6083,41.6433,41.6083,41.6316,2200.0
2012-02-06 11:00:00,71.28,71.31,71.25,71.29,6000.0,41.6258,41.6433,41.6083,41.6316,6000.0
2012-02-06 11:05:00,71.3,71.3,71.25,71.25,2400.0,41.6375,41.6375,41.6083,41.6083,2400.0
2012-02-06 11:10:00,71.29,71.35,71.29,71.32,6400.0,41.6316,41.6667,41.6316,41.6492,6400.0
2012-02-06 11:15:00,71.33,71.36,71.29,71.35,22600.0,41.655,41.6725,41.6316,41.6667,22600.0
2012-02-06 11:20:00,71.36,71.42,71.33,71.36,3800.0,41.6725,41.7076,41.655,41.6725,3800.0
2012-02-06 11:25:00,71.4,71.42,71.36,71.38,1700.0,41.6959,41.7076,41.6725,41.6842,1700.0
2012-02-06 11:30:00,71.36,71.39,71.36,71.37,700.0,41.6725,41.69,41.6725,41.6784,700.0
2012-02-06 11:35:00,71.4,71.42,71.35,71.38,38500.0,41.6959,41.7076,41.6667,41.6842,38500.0
2012-02-06 11:40:00,71.38,71.4,71.28,71.39,39700.0,41.6842,41.6959,41.6258,41.69,39700.0
2012-02-06 11:45:00,71.39,71.39,71.29,71.34,24100.0,41.69,41.69,41.6316,41.6608,24100.0
2012-02-06 11:50:00,71.35,71.38,71.3,71.3,3800.0,41.6667,41.6842,41.6375,41.6375,3800.0
2012-02-06 11:55:00,71.3,71.4,71.28,71.3,22800.0,41.6375,41.6959,41.6258,41.6375,22800.0
2012-02-06 12:00:00,71.3,71.33,71.26,71.33,4000.0,41.6375,41.655,41.6141,41.655,4000.0
2012-02-06 12:05:00,71.33,71.38,71.33,71.34,2100.0,41.655,41.6842,41.655,41.6608,2100.0
2012-02-06 12:10:00,71.32,71.34,71.32,71.34,900.0,41.6492,41.6608,41.6492,41.6608,900.0
2012-02-06 12:15:00,71.34,71.39,71.34,71.39,900.0,41.6608,41.69,41.6608,41.69,900.0
2012-02-06 12:20:00,71.39,71.4,71.37,71.38,2300.0,41.69,41.6959,41.6784,41.6842,2300.0
2012-02-06 12:25:00,71.37,71.37,71.33,71.33,700.0,41.6784,41.6784,41.655,41.655,700.0
2012-02-06 12:30:00,71.32,71.42,71.32,71.4,1400.0,41.6492,41.7076,41.6492,41.6959,1400.0
2012-02-06 12:35:00,71.42,71.42,71.39,71.4,2900.0,41.7076,41.7076,41.69,41.6959,2900.0
2012-02-06 12:40:00,71.39,71.4,71.36,71.38,3200.0,41.69,41.6959,41.6725,41.6842,3200.0
2012-02-06 12:45:00,71.37,71.37,71.34,71.37,800.0,41.6784,41.6784,41.6608,41.6784,800.0
2012-02-06 12:50:00,71.37,71.4,71.37,71.4,5200.0,41.6784,41.6959,41.6784,41.6959,5200.0
2012-02-06 12:55:00,71.4,71.4,71.39,71.39,3500.0,41.6959,41.6959,41.69,41.69,3500.0
2012-02-06 13:00:00,71.41,71.41,71.37,71.37,2000.0,41.7017,41.7017,41.6784,41.6784,2000.0
2012-02-06 13:05:00,71.37,71.42,71.37,71.41,1800.0,41.6784,41.7076,41.6784,41.7017,1800.0
2012-02-06 13:10:00,71.39,71.4,71.38,71.38,600.0,41.69,41.6959,41.6842,41.6842,600.0
2012-02-06 13:15:00,71.36,71.36,71.33,71.34,600.0,41.6725,41.6725,41.655,41.6608,600.0
2012-02-06 13:20:00,71.33,71.34,71.32,71.34,800.0,41.655,41.6608,41.6492,41.6608,800.0
2012-02-06 13:25:00,71.32,71.34,71.29,71.29,4000.0,41.6492,41.6608,41.6316,41.6316,4000.0
2012-02-06 13:30:00,71.29,71.31,71.28,71.31,3200.0,41.6316,41.6433,41.6258,41.6433,3200.0
2012-02-06 13:35:00,71.31,71.34,71.31,71.34,800.0,41.6433,41.6608,41.6433,41.6608,800.0
2012-02-06 13:40:00,71.35,71.39,71.35,71.35,4900.0,41.6667,41.69,41.6667,41.6667,4900.0
2012-02-06 13:45:00,71.34,71.35,71.33,71.34,1100.0,41.6608,41.6667,41.655,41.6608,1100.0
2012-02-06 13:50:00,71.37,71.38,71.34,71.37,4900.0,41.6784,41.6842,41.6608,41.6784,4900.0
2012-02-06 13:55:00,71.37,71.39,71.36,71.36,4100.0,41.6784,41.69,41.6725,41.6725,4100.0
2012-02-06 14:00:00,71.37,71.38,71.32,71.33,4000.0,41.6784,41.6842,41.6492,41.655,4000.0
2012-02-06 14:05:00,71.34,71.38,71.33,71.33,4600.0,41.6608,41.6842,41.655,41.655,4600.0
2012-02-06 14:10:00,71.32,71.36,71.32,71.36,8900.0,41.6492,41.6725,41.6492,41.6725,8900.0
2012-02-06 14:15:00,71.37,71.38,71.34,71.38,3000.0,41.6784,41.6842,41.6608,41.6842,3000.0
2012-02-06 14:20:00,71.38,71.42,71.37,71.4,2900.0,41.6842,41.7076,41.6784,41.6959,2900.0
2012-02-06 14:25:00,71.39,71.41,71.38,71.41,800.0,41.69,41.7017,41.6842,41.7017,800.0
2012-02-06 14:30:00,71.41,71.41,71.38,71.38,2000.0,41.7017,41.7017,41.6842,41.6842,2000.0
2012-02-06 14:35:00,71.38,71.38,71.35,71.35,1500.0,41.6842,41.6842,41.6667,41.6667,1500.0
2012-02-06 14:40:00,71.35,71.35,71.33,71.33,700.0,41.6667,41.6667,41.655,41.655,700.0
2012-02-06 14:45:00,71.33,71.35,71.27,71.34,4300.0,41.655,41.6667,41.62,41.6608,4300.0
2012-02-06 14:50:00,71.34,71.37,71.32,71.37,3800.0,41.6608,41.6784,41.6492,41.6784,3800.0
2012-02-06 14:55:00,71.36,71.41,71.36,71.36,7500.0,41.6725,41.7017,41.6725,41.6725,7500.0
2012-02-06 15:00:00,71.35,71.35,71.31,71.31,4200.0,41.6667,41.6667,41.6433,41.6433,4200.0
2012-02-06 15:05:00,71.32,71.33,71.28,71.29,3100.0,41.6492,41.655,41.6258,41.6316,3100.0
2012-02-06 15:10:00,71.28,71.31,71.28,71.31,8000.0,41.6258,41.6433,41.6258,41.6433,8000.0
2012-02-06 15:15:00,71.31,71.31,71.27,71.3,6200.0,41.6433,41.6433,41.62,41.6375,6200.0
2012-02-06 15:20:00,71.32,71.33,71.27,71.27,7500.0,41.6492,41.655,41.62,41.62,7500.0
2012-02-06 15:25:00,71.27,71.3,71.27,71.3,16500.0,41.62,41.6375,41.62,41.6375,16500.0
2012-02-06 15:30:00,71.29,71.3,71.28,71.3,7100.0,41.6316,41.6375,41.6258,41.6375,7100.0
2012-02-06 15:35:00,71.29,71.3,71.27,71.28,10600.0,41.6316,41.6375,41.62,41.6258,10600.0
2012-02-06 15:40:00,71.28,71.29,71.23,71.23,26900.0,41.6258,41.6316,41.5966,41.5966,26900.0
2012-02-06 15:45:00,71.23,71.28,71.19,71.22,40400.0,41.5966,41.6258,41.5732,41.5908,40400.0
2012-02-06 15:50:00,71.21,71.22,71.18,71.19,38600.0,41.5849,41.5908,41.5674,41.5732,38600.0
2012-02-06 15:55:00,71.19,71.25,71.18,71.24,66000.0,41.5732,41.6083,41.5674,41.6024,66000.0
2012-02-07 09:30:00,70.84,71.0,70.8,70.88,17100.0,41.3688,41.4623,41.3455,41.3922,17100.0
2012-02-07 09:35:00,70.82,70.98,70.82,70.87,12800.0,41.3572,41.4506,41.3572,41.3864,12800.0
2012-02-07 09:40:00,70.92,71.02,70.92,70.98,10300.0,41.4156,41.474,41.4156,41.4506,10300.0
2012-02-07 09:45:00,70.97,71.01,70.89,70.9,7700.0,41.4448,41.4681,41.398,41.4039,7700.0
2012-02-07 09:50:00,70.94,71.01,70.9,71.01,8300.0,41.4272,41.4681,41.4039,41.4681,8300.0
2012-02-07 09:55:00,71.01,71.02,70.86,70.91,7600.0,41.4681,41.474,41.3805,41.4097,7600.0
2012-02-07 10:00:00,70.9,70.93,70.85,70.88,12500.0,41.4039,41.4214,41.3747,41.3922,12500.0
2012-02-07 10:05:00,70.85,70.89,70.8,70.86,25300.0,41.3747,41.398,41.3455,41.3805,25300.0
2012-02-07 10:10:00,70.86,70.92,70.82,70.88,10000.0,41.3805,41.4156,41.3572,41.3922,10000.0
2012-02-07 10:15:00,70.89,70.92,70.87,70.88,1900.0,41.398,41.4156,41.3864,41.3922,1900.0
2012-02-07 10:20:00,70.9,70.96,70.89,70.91,4100.0,41.4039,41.4389,41.398,41.4097,4100.0
2012-02-07 10:25:00,70.91,71.01,70.91,71.0,6000.0,41.4097,41.4681,41.4097,41.4623,6000.0
2012-02-07 10:30:00,71.0,71.01,70.97,70.97,4300.0,41.4623,41.4681,41.4448,41.4448,4300.0
2012-02-07 10:35:00,70.98,70.99,70.95,70.95,1300.0,41.4506,41.4564,41.4331,41.4331,1300.0
2012-02-07 10:40:00,70.95,70.96,70.92,70.92,2400.0,41.4331,41.4389,41.4156,41.4156,2400.0
2012-02-07 10:45:00,70.91,70.96,70.87,70.95,4900.0,41.4097,41.4389,41.3864,41.4331,4900.0
2012-02-07 10:50:00,70.92,70.98,70.92,70.95,1500.0,41.4156,41.4506,41.4156,41.4331,1500.0
2012-02-07 10:55:00,70.95,71.0,70.92,70.97,5200.0,41.4331,41.4623,41.4156,41.4448,5200.0
2012-02-07 11:00:00,70.98,70.98,70.93,70.93,3500.0,41.4506,41.4506,41.4214,41.4214,3500.0
2012-02-07 11:05:00,70.92,70.95,70.87,70.93,5300.0,41.4156,41.4331,41.3864,41.4214,5300.0
2012-02-07 11:10:00,70.94,70.94,70.86,70.86,5800.0,41.4272,41.4272,41.3805,41.3805,5800.0
2012-02-07 11:15:00,70.85,70.86,70.8,70.8,9300.0,41.3747,41.3805,41.3455,41.3455,9300.0
2012-02-07 11:20:00,70.8,70.81,70.73,70.79,9700.0,41.3455,41.3513,41.3046,41.3396,9700.0
2012-02-07 11:25:00,70.78,70.87,70.77,70.86,5300.0,41.3338,41.3864,41.328,41.3805,5300.0
2012-02-07 11:30:00,70.86,70.91,70.85,70.85,4600.0,41.3805,41.4097,41.3747,41.3747,4600.0
2012-02-07 11:35:00,70.85,70.87,70.78,70.8,8900.0,41.3747,41.3864,41.3338,41.3455,8900.0
2012-02-07 11:40:00,70.8,70.8,70.75,70.8,7300.0,41.3455,41.3455,41.3163,41.3455,7300.0
2012-02-07 11:45:00,70.79,70.79,70.75,70.76,3000.0,41.3396,41.3396,41.3163,41.3221,3000.0
2012-02-07 11:50:00,70.77,70.78,70.73,70.73,8900.0,41.328,41.3338,41.3046,41.3046,8900.0
2012-02-07 11:55:00,70.74,70.74,70.67,70.69,8000.0,41.3104,41.3104,41.2696,41.2813,8000.0
2012-02-07 12:00:00,70.68,70.8,70.68,70.77,6100.0,41.2754,41.3455,41.2754,41.328,6100.0
2012-02-07 12:05:00,70.77,70.77,70.72,70.72,2700.0,41.328,41.328,41.2988,41.2988,2700.0
2012-02-07 12:10:00,70.73,70.79,70.72,70.78,6100.0,41.3046,41.3396,41.2988,41.3338,6100.0
2012-02-07 12:15:00,70.77,70.82,70.77,70.81,6000.0,41.328,41.3572,41.328,41.3513,6000.0
2012-02-07 12:20:00,70.8,70.82,70.8,70.8,5400.0,41.3455,41.3572,41.3455,41.3455,5400.0
2012-02-07 12:25:00,70.81,70.81,70.78,70.8,4400.0,41.3513,41.3513,41.3338,41.3455,4400.0
2012-02-07 12:30:00,70.79,70.8,70.73,70.8,6100.0,41.3396,41.3455,41.3046,41.3455,6100.0
2012-02-07 12:35:00,70.8,70.81,70.79,70.8,4200.0,41.3455,41.3513,41.3396,41.3455,4200.0
2012-02-07 12:40:00,70.8,70.87,70.79,70.87,10200.0,41.3455,41.3864,41.3396,41.3864,10200.0
2012-02-07 12:45:00,70.87,70.87,70.8,70.8,8900.0,41.3864,41.3864,41.3455,41.3455,8900.0
2012-02-07 12:50:00,70.81,70.81,70.67,70.67,7300.0,41.3513,41.3513,41.2696,41.2696,7300.0
2012-02-07 12:55:00,70.68,70.72,70.65,70.71,10800.0,41.2754,41.2988,41.2579,41.2929,10800.0
2012-02-07 13:00:00,70.73,70.82,70.73,70.81,4100.0,41.3046,41.3572,41.3046,41.3513,4100.0
2012-02-07 13:05:00,70.83,70.88,70.82,70.82,4000.0,41.363,41.3922,41.3572,41.3572,4000.0
2012-02-07 13:10:00,70.82,70.84,70.8,70.84,5000.0,41.3572,41.3688,41.3455,41.3688,5000.0
2012-02-07 13:15:00,70.84,70.84,70.73,70.73,10000.0,41.3688,41.3688,41.3046,41.3046,10000.0
2012-02-07 13:20:00,70.71,70.73,70.66,70.66,7500.0,41.2929,41.3046,41.2637,41.2637,7500.0
2012-02-07 13:25:00,70.67,70.72,70.64,70.72,6200.0,41.2696,41.2988,41.2521,41.2988,6200.0
2012-02-07 13:30:00,70.71,70.72,70.7,70.71,4700.0,41.2929,41.2988,41.2871,41.2929,4700.0
2012-02-07 13:35:00,70.71,70.72,70.7,70.72,4600.0,41.2929,41.2988,41.2871,41.2988,4600.0
2012-02-07 13:40:00,70.72,70.76,70.71,70.76,9000.0,41.2988,41.3221,41.2929,41.3221,9000.0
2012-02-07 13:45:00,70.76,70.81,70.75,70.81,9700.0,41.3221,41.3513,41.3163,41.3513,9700.0
2012-02-07 13:50:00,70.81,70.81,70.77,70.77,7500.0,41.3513,41.3513,41.328,41.328,7500.0
2012-02-07 13:55:00,70.78,70.81,70.72,70.72,4600.0,41.3338,41.3513,41.2988,41.2988,4600.0
2012-02-07 14:00:00,70.71,70.79,70.71,70.75,9000.0,41.2929,41.3396,41.2929,41.3163,9000.0
2012-02-07 14:05:00,70.74,70.78,70.71,70.78,7400.0,41.3104,41.3338,41.2929,41.3338,7400.0
2012-02-07 14:10:00,70.78,70.82,70.78,70.8,5000.0,41.3338,41.3572,41.3338,41.3455,5000.0
2012-02-07 14:15:00,70.79,70.81,70.76,70.79,7400.0,41.3396,41.3513,41.3221,41.3396,7400.0
2012-02-07 14:20:00,70.78,70.78,70.75,70.75,7900.0,41.3338,41.3338,41.3163,41.3163,7900.0
2012-02-07 14:25:00,70.75,70.75,70.65,70.65,13200.0,41.3163,41.3163,41.2579,41.2579,13200.0
2012-02-07 14:30:00,70.65,70.71,70.64,70.7,8400.0,41.2579,41.2929,41.2521,41.2871,8400.0
2012-02-07 14:35:00,70.71,70.73,70.7,70.7,10400.0,41.2929,41.3046,41.2871,41.2871,10400.0
2012-02-07 14:40:00,70.71,70.74,70.69,70.72,12300.0,41.2929,41.3104,41.2813,41.2988,12300.0
2012-02-07 14:45:00,70.72,70.72,70.64,70.64,9000.0,41.2988,41.2988,41.2521,41.2521,9000.0
2012-02-07 14:50:00,70.63,70.65,70.59,70.59,8300.0,41.2462,41.2579,41.2229,41.2229,8300.0
2012-02-07 14:55:00,70.57,70.59,70.48,70.51,13700.0,41.2112,41.2229,41.1586,41.1761,13700.0
2012-02-07 15:00:00,70.5,70.57,70.5,70.56,11000.0,41.1703,41.2112,41.1703,41.2053,11000.0
2012-02-07 15:05:00,70.57,70.62,70.56,70.61,5100.0,41.2112,41.2404,41.2053,41.2345,5100.0
2012-02-07 15:10:00,70.62,70.76,70.61,70.76,18300.0,41.2404,41.3221,41.2345,41.3221,18300.0
2012-02-07 15:15:00,70.75,70.76,70.72,70.74,21500.0,41.3163,41.3221,41.2988,41.3104,21500.0
2012-02-07 15:20:00,70.75,70.87,70.74,70.78,13500.0,41.3163,41.3864,41.3104,41.3338,13500.0
2012-02-07 15:25:00,70.78,70.85,70.78,70.79,8500.0,41.3338,41.3747,41.3338,41.3396,8500.0
2012-02-07 15:30:00,70.79,70.84,70.79,70.83,6200.0,41.3396,41.3688,41.3396,41.363,6200.0
2012-02-07 15:35:00,70.84,70.85,70.79,70.83,5700.0,41.3688,41.3747,41.3396,41.363,5700.0
2012-02-07 15:40:00,70.82,70.85,70.81,70.81,11900.0,41.3572,41.3747,41.3513,41.3513,11900.0
2012-02-07 15:45:00,70.82,70.89,70.79,70.8,26400.0,41.3572,41.398,41.3396,41.3455,26400.0
2012-02-07 15:50:00,70.79,70.81,70.71,70.77,18000.0,41.3396,41.3513,41.2929,41.328,18000.0
2012-02-07 15:55:00,70.77,70.88,70.76,70.77,42300.0,41.328,41.3922,41.3221,41.328,42300.0
2012-02-08 09:30:00,70.34,70.51,69.57,69.7,66200.0,41.0769,41.1761,40.6272,40.7031,66200.0
2012-02-08 09:35:00,69.7,69.75,69.58,69.67,48000.0,40.7031,40.7323,40.633,40.6856,48000.0
2012-02-08 09:40:00,69.72,70.0,69.68,70.0,61600.0,40.7148,40.8783,40.6914,40.8783,61600.0
2012-02-08 09:45:00,70.0,70.21,69.98,70.02,35500.0,40.8783,41.0009,40.8666,40.89,35500.0
2012-02-08 09:50:00,70.02,70.24,69.98,70.07,39300.0,40.89,41.0185,40.8666,40.9192,39300.0
2012-02-08 09:55:00,70.07,70.14,70.05,70.14,5200.0,40.9192,40.9601,40.9075,40.9601,5200.0
2012-02-08 10:00:00,70.15,70.18,70.09,70.18,12700.0,40.9659,40.9834,40.9309,40.9834,12700.0
2012-02-08 10:05:00,70.17,70.2,70.12,70.13,9800.0,40.9776,40.9951,40.9484,40.9542,9800.0
2012-02-08 10:10:00,70.13,70.15,70.04,70.15,12100.0,40.9542,40.9659,40.9017,40.9659,12100.0
2012-02-08 10:15:00,70.16,70.22,70.13,70.18,8600.0,40.9717,41.0068,40.9542,40.9834,8600.0
2012-02-08 10:20:00,70.17,70.2,70.06,70.06,10200.0,40.9776,40.9951,40.9133,40.9133,10200.0
2012-02-08 10:25:00,70.07,70.07,69.93,69.93,7700.0,40.9192,40.9192,40.8374,40.8374,7700.0
2012-02-08 10:30:00,69.92,69.98,69.88,69.9,10900.0,40.8316,40.8666,40.8082,40.8199,10900.0
2012-02-08 10:35:00,69.89,69.98,69.87,69.88,18300.0,40.8141,40.8666,40.8024,40.8082,18300.0
2012-02-08 10:40:00,69.88,69.89,69.77,69.78,14600.0,40.8082,40.8141,40.744,40.7498,14600.0
2012-02-08 10:45:00,69.75,69.84,69.75,69.83,12800.0,40.7323,40.7849,40.7323,40.779,12800.0
2012-02-08 10:50:00,69.84,69.89,69.83,69.89,7800.0,40.7849,40.8141,40.779,40.8141,7800.0
2012-02-08 10:55:00,69.89,69.91,69.85,69.89,10900.0,40.8141,40.8257,40.7907,40.8141,10900.0
2012-02-08 11:00:00,69.9,69.9,69.81,69.81,15700.0,40.8199,40.8199,40.7674,40.7674,15700.0
2012-02-08 11:05:00,69.81,69.89,69.8,69.86,80900.0,40.7674,40.8141,40.7615,40.7966,80900.0
2012-02-08 11:10:00,69.87,69.9,69.85,69.9,7900.0,40.8024,40.8199,40.7907,40.8199,7900.0
2012-02-08 11:15:00,69.92,69.94,69.82,69.82,8600.0,40.8316,40.8433,40.7732,40.7732,8600.0
2012-02-08 11:20:00,69.82,69.97,69.81,69.96,32000.0,40.7732,40.8608,40.7674,40.8549,32000.0
2012-02-08 11:25:00,69.96,69.99,69.86,69.94,18600.0,40.8549,40.8725,40.7966,40.8433,18600.0
2012-02-08 11:30:00,69.96,69.98,69.87,69.96,34600.0,40.8549,40.8666,40.8024,40.8549,34600.0
2012-02-08 11:35:00,69.95,69.97,69.81,69.82,13400.0,40.8491,40.8608,40.7674,40.7732,13400.0
2012-02-08 11:40:00,69.82,69.84,69.81,69.82,21500.0,40.7732,40.7849,40.7674,40.7732,21500.0
2012-02-08 11:45:00,69.82,69.85,69.78,69.82,9800.0,40.7732,40.7907,40.7498,40.7732,9800.0
2012-02-08 11:50:00,69.82,69.92,69.82,69.91,21100.0,40.7732,40.8316,40.7732,40.8257,21100.0
2012-02-08 11:55:00,69.91,70.04,69.79,69.98,20600.0,40.8257,40.9017,40.7557,40.8666,20600.0
2012-02-08 12:00:00,69.99,70.01,69.97,70.0,4000.0,40.8725,40.8841,40.8608,40.8783,4000.0
2012-02-08 12:05:00,70.0,70.0,69.95,70.0,5100.0,40.8783,40.8783,40.8491,40.8783,5100.0
2012-02-08 12:10:00,69.98,70.07,69.98,70.07,20300.0,40.8666,40.9192,40.8666,40.9192,20300.0
2012-02-08 12:15:00,70.07,70.1,70.0,70.09,15200.0,40.9192,40.9367,40.8783,40.9309,15200.0
2012-02-08 12:20:00,70.08,70.26,70.08,70.25,7100.0,40.925,41.0301,40.925,41.0243,7100.0
2012-02-08 12:25:00,70.25,70.4,70.25,70.37,13000.0,41.0243,41.1119,41.0243,41.0944,13000.0
2012-02-08 12:30:00,70.37,70.39,70.33,70.33,4900.0,41.0944,41.1061,41.071,41.071,4900.0
2012-02-08 12:35:00,70.33,70.38,70.31,70.38,2800.0,41.071,41.1002,41.0593,41.1002,2800.0
2012-02-08 12:40:00,70.38,70.4,70.33,70.34,6300.0,41.1002,41.1119,41.071,41.0769,6300.0
2012-02-08 12:45:00,70.34,70.38,70.33,70.34,3200.0,41.0769,41.1002,41.071,41.0769,3200.0
2012-02-08 12:50:00,70.35,70.41,70.32,70.38,5200.0,41.0827,41.1177,41.0652,41.1002,5200.0
2012-02-08 12:55:00,70.39,70.39,70.34,70.34,4800.0,41.1061,41.1061,41.0769,41.0769,4800.0
2012-02-08 13:00:00,70.32,70.33,70.28,70.31,2900.0,41.0652,41.071,41.0418,41.0593,2900.0
2012-02-08 13:05:00,70.3,70.31,70.28,70.29,2900.0,41.0535,41.0593,41.0418,41.0477,2900.0
2012-02-08 13:10:00,70.29,70.29,70.23,70.23,5900.0,41.0477,41.0477,41.0126,41.0126,5900.0
2012-02-08 13:15:00,70.23,70.23,70.13,70.14,9100.0,41.0126,41.0126,40.9542,40.9601,9100.0
2012-02-08 13:20:00,70.14,70.17,70.09,70.11,24400.0,40.9601,40.9776,40.9309,40.9425,24400.0
2012-02-08 13:25:00,70.1,70.11,70.08,70.08,5800.0,40.9367,40.9425,40.925,40.925,5800.0
2012-02-08 13:30:00,70.07,70.1,69.99,70.1,8500.0,40.9192,40.9367,40.8725,40.9367,8500.0
2012-02-08 13:35:00,70.1,70.16,70.1,70.16,4000.0,40.9367,40.9717,40.9367,40.9717,4000.0
2012-02-08 13:40:00,70.16,70.18,70.15,70.17,2800.0,40.9717,40.9834,40.9659,40.9776,2800.0
2012-02-08 13:45:00,70.17,70.17,70.11,70.15,18400.0,40.9776,40.9776,40.9425,40.9659,18400.0
2012-02-08 13:50:00,70.15,70.21,70.13,70.19,4800.0,40.9659,41.0009,40.9542,40.9893,4800.0
2012-02-08 13:55:00,70.18,70.21,70.14,70.14,4100.0,40.9834,41.0009,40.9601,40.9601,4100.0
2012-02-08 14:00:00,70.14,70.17,70.09,70.11,18500.0,40.9601,40.9776,40.9309,40.9425,18500.0
2012-02-08 14:05:00,70.11,70.14,70.08,70.1,10300.0,40.9425,40.9601,40.925,40.9367,10300.0
2012-02-08 14:10:00,70.12,70.15,70.09,70.13,9700.0,40.9484,40.9659,40.9309,40.9542,9700.0
2012-02-08 14:15:00,70.14,70.17,70.13,70.17,4400.0,40.9601,40.9776,40.9542,40.9776,4400.0
2012-02-08 14:20:00,70.16,70.19,70.14,70.14,5200.0,40.9717,40.9893,40.9601,40.9601,5200.0
2012-02-08 14:25:00,70.13,70.17,70.13,70.15,11800.0,40.9542,40.9776,40.9542,40.9659,11800.0
2012-02-08 14:30:00,70.14,70.16,70.1,70.1,18100.0,40.9601,40.9717,40.9367,40.9367,18100.0
2012-02-08 14:35:00,70.09,70.15,70.08,70.09,14800.0,40.9309,40.9659,40.925,40.9309,14800.0
2012-02-08 14:40:00,70.07,70.13,70.07,70.13,8300.0,40.9192,40.9542,40.9192,40.9542,8300.0
2012-02-08 14:45:00,70.1,70.19,70.1,70.11,18600.0,40.9367,40.9893,40.9367,40.9425,18600.0
2012-02-08 14:50:00,70.1,70.18,70.1,70.17,20800.0,40.9367,40.9834,40.9367,40.9776,20800.0
2012-02-08 14:55:00,70.16,70.17,70.13,70.13,9200.0,40.9717,40.9776,40.9542,40.9542,9200.0
2012-02-08 15:00:00,70.12,70.22,70.1,70.2,17700.0,40.9484,41.0068,40.9367,40.9951,17700.0
2012-02-08 15:05:00,70.2,70.21,70.12,70.13,9500.0,40.9951,41.0009,40.9484,40.9542,9500.0
2012-02-08 15:10:00,70.14,70.18,70.13,70.13,14800.0,40.9601,40.9834,40.9542,40.9542,14800.0
2012-02-08 15:15:00,70.15,70.18,70.11,70.14,7400.0,40.9659,40.9834,40.9425,40.9601,7400.0
2012-02-08 15:20:00,70.15,70.24,70.1,70.23,18800.0,40.9659,41.0185,40.9367,41.0126,18800.0
2012-02-08 15:25:00,70.21,70.23,70.15,70.21,18700.0,41.0009,41.0126,40.9659,41.0009,18700.0
2012-02-08 15:30:00,70.21,70.21,70.15,70.19,12500.0,41.0009,41.0009,40.9659,40.9893,12500.0
2012-02-08 15:35:00,70.18,70.22,70.15,70.15,21700.0,40.9834,41.0068,40.9659,40.9659,21700.0
2012-02-08 15:40:00,70.15,70.22,70.12,70.22,12900.0,40.9659,41.0068,40.9484,41.0068,12900.0
2012-02-08 15:45:00,70.22,70.32,70.21,70.32,29900.0,41.0068,41.0652,41.0009,41.0652,29900.0
2012-02-08 15:50:00,70.32,70.38,70.23,70.3,30700.0,41.0652,41.1002,41.0126,41.0535,30700.0
2012-02-08 15:55:00,70.3,70.35,70.22,70.24,80900.0,41.0535,41.0827,41.0068,41.0185,80900.0
2012-02-09 09:30:00,70.33,70.38,70.15,70.18,11800.0,41.071,41.1002,40.9659,40.9834,11800.0
2012-02-09 09:35:00,70.18,70.21,70.13,70.15,13700.0,40.9834,41.0009,40.9542,40.9659,13700.0
2012-02-09 09:40:00,70.08,70.19,70.06,70.1,19000.0,40.925,40.9893,40.9133,40.9367,19000.0
2012-02-09 09:45:00,70.03,70.09,69.9,69.94,10900.0,40.8958,40.9309,40.8199,40.8433,10900.0
2012-02-09 09:50:00,69.92,70.01,69.89,69.92,10000.0,40.8316,40.8841,40.8141,40.8316,10000.0
2012-02-09 09:55:00,69.92,69.96,69.83,69.83,6400.0,40.8316,40.8549,40.779,40.779,6400.0
2012-02-09 10:00:00,69.81,69.81,69.66,69.66,14400.0,40.7674,40.7674,40.6798,40.6798,14400.0
2012-02-09 10:05:00,69.69,69.77,69.68,69.73,6900.0,40.6973,40.744,40.6914,40.7206,6900.0
2012-02-09 10:10:00,69.76,69.78,69.74,69.78,45500.0,40.7382,40.7498,40.7265,40.7498,45500.0
2012-02-09 10:15:00,69.78,69.9,69.75,69.9,5500.0,40.7498,40.8199,40.7323,40.8199,5500.0
2012-02-09 10:20:00,69.9,69.9,69.69,69.71,7000.0,40.8199,40.8199,40.6973,40.709,7000.0
2012-02-09 10:25:00,69.7,69.75,69.68,69.7,10200.0,40.7031,40.7323,40.6914,40.7031,10200.0
2012-02-09 10:30:00,69.7,69.75,69.69,69.75,9400.0,40.7031,40.7323,40.6973,40.7323,9400.0
2012-02-09 10:35:00,69.75,69.75,69.71,69.75,12200.0,40.7323,40.7323,40.709,40.7323,12200.0
2012-02-09 10:40:00,69.75,69.75,69.69,69.69,4700.0,40.7323,40.7323,40.6973,40.6973,4700.0
2012-02-09 10:45:00,69.7,69.75,69.69,69.73,11700.0,40.7031,40.7323,40.6973,40.7206,11700.0
2012-02-09 10:50:00,69.74,69.75,69.59,69.59,13600.0,40.7265,40.7323,40.6389,40.6389,13600.0
2012-02-09 10:55:00,69.61,69.74,69.58,69.68,10600.0,40.6506,40.7265,40.633,40.6914,10600.0
2012-02-09 11:00:00,69.7,69.7,69.66,69.7,6000.0,40.7031,40.7031,40.6798,40.7031,6000.0
2012-02-09 11:05:00,69.67,69.68,69.65,69.66,2700.0,40.6856,40.6914,40.6739,40.6798,2700.0
2012-02-09 11:10:00,69.68,69.69,69.67,69.67,5000.0,40.6914,40.6973,40.6856,40.6856,5000.0
2012-02-09 11:15:00,69.67,69.67,69.64,69.64,7000.0,40.6856,40.6856,40.6681,40.6681,7000.0
2012-02-09 11:20:00,69.63,69.63,69.55,69.56,6900.0,40.6622,40.6622,40.6155,40.6214,6900.0
2012-02-09 11:25:00,69.55,69.56,69.52,69.52,6300.0,40.6155,40.6214,40.598,40.598,6300.0
2012-02-09 11:30:00,69.53,69.54,69.49,69.49,11500.0,40.6038,40.6097,40.5805,40.5805,11500.0
2012-02-09 11:35:00,69.49,69.53,69.43,69.43,26500.0,40.5805,40.6038,40.5454,40.5454,26500.0
2012-02-09 11:40:00,69.43,69.46,69.33,69.39,20100.0,40.5454,40.563,40.487,40.5221,20100.0
2012-02-09 11:45:00,69.39,69.44,69.34,69.44,12000.0,40.5221,40.5513,40.4929,40.5513,12000.0
2012-02-09 11:50:00,69.44,69.45,69.33,69.39,15800.0,40.5513,40.5571,40.487,40.5221,15800.0
2012-02-09 11:55:00,69.42,69.49,69.4,69.47,14100.0,40.5396,40.5805,40.5279,40.5688,14100.0
2012-02-09 12:00:00,69.46,69.52,69.46,69.48,25000.0,40.563,40.598,40.563,40.5746,25000.0
2012-02-09 12:05:00,69.49,69.52,69.47,69.52,6300.0,40.5805,40.598,40.5688,40.598,6300.0
2012-02-09 12:10:00,69.52,69.6,69.48,69.48,43600.0,40.598,40.6447,40.5746,40.5746,43600.0
2012-02-09 12:15:00,69.48,69.53,69.47,69.48,38700.0,40.5746,40.6038,40.5688,40.5746,38700.0
2012-02-09 12:20:00,69.48,69.5,69.47,69.47,9800.0,40.5746,40.5863,40.5688,40.5688,9800.0
2012-02-09 12:25:00,69.48,69.49,69.45,69.49,8500.0,40.5746,40.5805,40.5571,40.5805,8500.0
2012-02-09 12:30:00,69.49,69.5,69.48,69.49,8300.0,40.5805,40.5863,40.5746,40.5805,8300.0
2012-02-09 12:35:00,69.48,69.56,69.48,69.56,6300.0,40.5746,40.6214,40.5746,40.6214,6300.0
2012-02-09 12:40:00,69.57,69.58,69.52,69.53,46200.0,40.6272,40.633,40.598,40.6038,46200.0
2012-02-09 12:45:00,69.53,69.58,69.52,69.54,14100.0,40.6038,40.633,40.598,40.6097,14100.0
2012-02-09 12:50:00,69.54,69.55,69.44,69.46,24300.0,40.6097,40.6155,40.5513,40.563,24300.0
2012-02-09 12:55:00,69.48,69.55,69.45,69.53,7200.0,40.5746,40.6155,40.5571,40.6038,7200.0
2012-02-09 13:00:00,69.53,69.56,69.51,69.54,14200.0,40.6038,40.6214,40.5922,40.6097,14200.0
2012-02-09 13:05:00,69.54,69.56,69.52,69.53,9700.0,40.6097,40.6214,40.598,40.6038,9700.0
2012-02-09 13:10:00,69.54,69.57,69.54,69.56,11300.0,40.6097,40.6272,40.6097,40.6214,11300.0
2012-02-09 13:15:00,69.55,69.58,69.53,69.56,9700.0,40.6155,40.633,40.6038,40.6214,9700.0
2012-02-09 13:20:00,69.57,69.58,69.54,69.56,10400.0,40.6272,40.633,40.6097,40.6214,10400.0
2012-02-09 13:25:00,69.57,69.58,69.55,69.57,11400.0,40.6272,40.633,40.6155,40.6272,11400.0
2012-02-09 13:30:00,69.57,69.58,69.54,69.56,6700.0,40.6272,40.633,40.6097,40.6214,6700.0
2012-02-09 13:35:00,69.57,69.57,69.47,69.49,10100.0,40.6272,40.6272,40.5688,40.5805,10100.0
2012-02-09 13:40:00,69.49,69.5,69.43,69.43,8100.0,40.5805,40.5863,40.5454,40.5454,8100.0
2012-02-09 13:45:00,69.43,69.43,69.34,69.35,11100.0,40.5454,40.5454,40.4929,40.4987,11100.0
2012-02-09 13:50:00,69.36,69.45,69.3,69.45,12400.0,40.5046,40.5571,40.4695,40.5571,12400.0
2012-02-09 13:55:00,69.45,69.52,69.45,69.52,5900.0,40.5571,40.598,40.5571,40.598,5900.0
2012-02-09 14:00:00,69.52,69.53,69.48,69.53,15000.0,40.598,40.6038,40.5746,40.6038,15000.0
2012-02-09 14:05:00,69.52,69.56,69.52,69.55,18500.0,40.598,40.6214,40.598,40.6155,18500.0
2012-02-09 14:10:00,69.55,69.55,69.53,69.53,10600.0,40.6155,40.6155,40.6038,40.6038,10600.0
2012-02-09 14:15:00,69.53,69.53,69.47,69.47,10400.0,40.6038,40.6038,40.5688,40.5688,10400.0
2012-02-09 14:20:00,69.47,69.51,69.47,69.51,17400.0,40.5688,40.5922,40.5688,40.5922,17400.0
2012-02-09 14:25:00,69.5,69.51,69.46,69.47,16400.0,40.5863,40.5922,40.563,40.5688,16400.0
2012-02-09 14:30:00,69.47,69.47,69.39,69.4,6600.0,40.5688,40.5688,40.5221,40.5279,6600.0
2012-02-09 14:35:00,69.39,69.39,69.34,69.37,13000.0,40.5221,40.5221,40.4929,40.5104,13000.0
2012-02-09 14:40:00,69.37,69.38,69.28,69.29,10000.0,40.5104,40.5162,40.4578,40.4637,10000.0
2012-02-09 14:45:00,69.3,69.3,69.22,69.23,11900.0,40.4695,40.4695,40.4228,40.4286,11900.0
2012-02-09 14:50:00,69.23,69.34,69.2,69.32,35800.0,40.4286,40.4929,40.4111,40.4812,35800.0
2012-02-09 14:55:00,69.32,69.35,69.31,69.32,8600.0,40.4812,40.4987,40.4754,40.4812,8600.0
2012-02-09 15:00:00,69.31,69.33,69.29,69.3,12900.0,40.4754,40.487,40.4637,40.4695,12900.0
2012-02-09 15:05:00,69.3,69.33,69.29,69.32,11400.0,40.4695,40.487,40.4637,40.4812,11400.0
2012-02-09 15:10:00,69.31,69.37,69.31,69.34,11300.0,40.4754,40.5104,40.4754,40.4929,11300.0
2012-02-09 15:15:00,69.35,69.35,69.31,69.33,13600.0,40.4987,40.4987,40.4754,40.487,13600.0
2012-02-09 15:20:00,69.33,69.33,69.28,69.3,16000.0,40.487,40.487,40.4578,40.4695,16000.0
2012-02-09 15:25:00,69.3,69.33,69.28,69.29,14000.0,40.4695,40.487,40.4578,40.4637,14000.0
2012-02-09 15:30:00,69.28,69.39,69.28,69.38,14300.0,40.4578,40.5221,40.4578,40.5162,14300.0
2012-02-09 15:35:00,69.39,69.39,69.22,69.25,21100.0,40.5221,40.5221,40.4228,40.4403,21100.0
2012-02-09 15:40:00,69.24,69.27,69.21,69.27,27900.0,40.4345,40.452,40.417,40.452,27900.0
2012-02-09 15:45:00,69.27,69.27,69.19,69.21,35400.0,40.452,40.452,40.4053,40.417,35400.0
2012-02-09 15:50:00,69.2,69.24,69.11,69.2,55600.0,40.4111,40.4345,40.3586,40.4111,55600.0
2012-02-09 15:55:00,69.2,69.2,69.1,69.13,53500.0,40.4111,40.4111,40.3527,40.3702,53500.0
2012-02-10 09:30:00,68.87,69.11,68.72,69.08,20800.0,40.2184,40.3586,40.1308,40.341,20800.0
2012-02-10 09:35:00,69.08,69.39,69.08,69.27,7900.0,40.341,40.5221,40.341,40.452,7900.0
2012-02-10 09:40:00,69.24,69.31,69.17,69.21,14700.0,40.4345,40.4754,40.3936,40.417,14700.0
2012-02-10 09:45:00,69.22,69.22,68.97,68.97,14900.0,40.4228,40.4228,40.2768,40.2768,14900.0
2012-02-10 09:50:00,68.98,68.99,68.87,68.89,12300.0,40.2827,40.2885,40.2184,40.2301,12300.0
2012-02-10 09:55:00,68.88,68.95,68.74,68.89,12800.0,40.2243,40.2651,40.1425,40.2301,12800.0
2012-02-10 10:00:00,68.9,69.01,68.85,68.96,9000.0,40.2359,40.3002,40.2067,40.271,9000.0
2012-02-10 10:05:00,68.98,69.0,68.9,68.9,12200.0,40.2827,40.2943,40.2359,40.2359,12200.0
2012-02-10 10:10:00,68.91,68.98,68.9,68.91,11800.0,40.2418,40.2827,40.2359,40.2418,11800.0
2012-02-10 10:15:00,68.92,68.96,68.86,68.87,9700.0,40.2476,40.271,40.2126,40.2184,9700.0
2012-02-10 10:20:00,68.87,68.92,68.85,68.89,13000.0,40.2184,40.2476,40.2067,40.2301,13000.0
2012-02-10 10:25:00,68.89,68.9,68.84,68.9,8200.0,40.2301,40.2359,40.2009,40.2359,8200.0
2012-02-10 10:30:00,68.9,68.95,68.9,68.9,6100.0,40.2359,40.2651,40.2359,40.2359,6100.0
2012-02-10 10:35:00,68.91,68.97,68.9,68.93,9000.0,40.2418,40.2768,40.2359,40.2535,9000.0
2012-02-10 10:40:00,68.9,68.94,68.9,68.93,10700.0,40.2359,40.2593,40.2359,40.2535,10700.0
2012-02-10 10:45:00,68.94,68.94,68.89,68.9,3000.0,40.2593,40.2593,40.2301,40.2359,3000.0
2012-02-10 10:50:00,68.9,68.9,68.79,68.86,6800.0,40.2359,40.2359,40.1717,40.2126,6800.0
2012-02-10 10:55:00,68.86,68.86,68.81,68.81,2100.0,40.2126,40.2126,40.1834,40.1834,2100.0
2012-02-10 11:00:00,68.81,68.92,68.81,68.89,5800.0,40.1834,40.2476,40.1834,40.2301,5800.0
2012-02-10 11:05:00,68.9,68.99,68.9,68.98,12600.0,40.2359,40.2885,40.2359,40.2827,12600.0
2012-02-10 11:10:00,68.99,69.1,68.99,69.03,34500.0,40.2885,40.3527,40.2885,40.3119,34500.0
2012-02-10 11:15:00,69.04,69.05,68.96,68.99,14300.0,40.3177,40.3235,40.271,40.2885,14300.0
2012-02-10 11:20:00,68.98,69.01,68.97,69.01,12100.0,40.2827,40.3002,40.2768,40.3002,12100.0
2012-02-10 11:25:00,68.99,68.99,68.93,68.93,4900.0,40.2885,40.2885,40.2535,40.2535,4900.0
2012-02-10 11:30:00,68.91,68.94,68.88,68.94,4500.0,40.2418,40.2593,40.2243,40.2593,4500.0
2012-02-10 11:35:00,68.93,68.99,68.93,68.99,7000.0,40.2535,40.2885,40.2535,40.2885,7000.0
2012-02-10 11:40:00,68.98,69.0,68.97,68.97,6600.0,40.2827,40.2943,40.2768,40.2768,6600.0
2012-02-10 11:45:00,68.96,68.99,68.95,68.97,11500.0,40.271,40.2885,40.2651,40.2768,11500.0
2012-02-10 11:50:00,68.98,69.04,68.97,69.03,24700.0,40.2827,40.3177,40.2768,40.3119,24700.0
2012-02-10 11:55:00,69.04,69.05,68.97,68.99,9600.0,40.3177,40.3235,40.2768,40.2885,9600.0
2012-02-10 12:00:00,69.0,69.01,68.97,68.98,5900.0,40.2943,40.3002,40.2768,40.2827,5900.0
2012-02-10 12:05:00,68.96,68.97,68.9,68.93,16900.0,40.271,40.2768,40.2359,40.2535,16900.0
2012-02-10 12:10:00,68.95,69.03,68.95,69.03,4100.0,40.2651,40.3119,40.2651,40.3119,4100.0
2012-02-10 12:15:00,69.01,69.15,69.01,69.14,8800.0,40.3002,40.3819,40.3002,40.3761,8800.0
2012-02-10 12:20:00,69.14,69.17,69.12,69.14,6500.0,40.3761,40.3936,40.3644,40.3761,6500.0
2012-02-10 12:25:00,69.15,69.26,69.15,69.26,3200.0,40.3819,40.4462,40.3819,40.4462,3200.0
2012-02-10 12:30:00,69.26,69.32,69.26,69.32,6100.0,40.4462,40.4812,40.4462,40.4812,6100.0
2012-02-10 12:35:00,69.31,69.32,69.24,69.28,5700.0,40.4754,40.4812,40.4345,40.4578,5700.0
2012-02-10 12:40:00,69.28,69.28,69.25,69.25,4000.0,40.4578,40.4578,40.4403,40.4403,4000.0
2012-02-10 12:45:00,69.26,69.29,69.2,69.21,11300.0,40.4462,40.4637,40.4111,40.417,11300.0
2012-02-10 12:50:00,69.2,69.25,69.18,69.2,7800.0,40.4111,40.4403,40.3994,40.4111,7800.0
2012-02-10 12:55:00,69.22,69.25,69.21,69.23,6600.0,40.4228,40.4403,40.417,40.4286,6600.0
2012-02-10 13:00:00,69.25,69.26,69.18,69.18,25800.0,40.4403,40.4462,40.3994,40.3994,25800.0
2012-02-10 13:05:00,69.17,69.17,69.1,69.1,6700.0,40.3936,40.3936,40.3527,40.3527,6700.0
2012-02-10 13:10:00,69.09,69.13,69.09,69.1,5700.0,40.3469,40.3702,40.3469,40.3527,5700.0
2012-02-10 13:15:00,69.11,69.19,69.11,69.18,31200.0,40.3586,40.4053,40.3586,40.3994,31200.0
2012-02-10 13:20:00,69.19,69.19,69.09,69.11,7700.0,40.4053,40.4053,40.3469,40.3586,7700.0
2012-02-10 13:25:00,69.12,69.12,69.07,69.09,6800.0,40.3644,40.3644,40.3352,40.3469,6800.0
2012-02-10 13:30:00,69.08,69.09,69.02,69.03,4600.0,40.341,40.3469,40.306,40.3119,4600.0
2012-02-10 13:35:00,69.03,69.03,68.96,69.01,7500.0,40.3119,40.3119,40.271,40.3002,7500.0
2012-02-10 13:40:00,69.01,69.02,69.0,69.02,5900.0,40.3002,40.306,40.2943,40.306,5900.0
2012-02-10 13:45:00,69.02,69.02,69.0,69.01,18300.0,40.306,40.306,40.2943,40.3002,18300.0
2012-02-10 13:50:00,69.01,69.01,69.0,69.0,5400.0,40.3002,40.3002,40.2943,40.2943,5400.0
2012-02-10 13:55:00,69.01,69.01,68.91,68.91,7900.0,40.3002,40.3002,40.2418,40.2418,7900.0
2012-02-10 14:00:00,68.92,69.12,68.92,69.1,15900.0,40.2476,40.3644,40.2476,40.3527,15900.0
2012-02-10 14:05:00,69.08,69.08,69.05,69.06,4400.0,40.341,40.341,40.3235,40.3294,4400.0
2012-02-10 14:10:00,69.06,69.07,69.04,69.04,20700.0,40.3294,40.3352,40.3177,40.3177,20700.0
2012-02-10 14:15:00,69.05,69.05,69.0,69.01,7700.0,40.3235,40.3235,40.2943,40.3002,7700.0
2012-02-10 14:20:00,69.02,69.02,68.99,68.99,9700.0,40.306,40.306,40.2885,40.2885,9700.0
2012-02-10 14:25:00,69.0,69.01,68.99,69.0,7900.0,40.2943,40.3002,40.2885,40.2943,7900.0
2012-02-10 14:30:00,69.01,69.01,68.99,69.0,11100.0,40.3002,40.3002,40.2885,40.2943,11100.0
2012-02-10 14:35:00,69.0,69.0,68.91,68.93,9600.0,40.2943,40.2943,40.2418,40.2535,9600.0
2012-02-10 14:40:00,68.93,69.05,68.93,69.05,22100.0,40.2535,40.3235,40.2535,40.3235,22100.0
2012-02-10 14:45:00,69.05,69.08,68.94,68.98,16800.0,40.3235,40.341,40.2593,40.2827,16800.0
2012-02-10 14:50:00,68.98,69.11,68.98,69.1,6500.0,40.2827,40.3586,40.2827,40.3527,6500.0
2012-02-10 14:55:00,69.1,69.11,69.07,69.07,7200.0,40.3527,40.3586,40.3352,40.3352,7200.0
2012-02-10 15:00:00,69.08,69.08,69.0,69.0,9100.0,40.341,40.341,40.2943,40.2943,9100.0
2012-02-10 15:05:00,69.0,69.01,68.96,68.99,9100.0,40.2943,40.3002,40.271,40.2885,9100.0
2012-02-10 15:10:00,68.99,68.99,68.91,68.99,7400.0,40.2885,40.2885,40.2418,40.2885,7400.0
2012-02-10 15:15:00,68.99,69.01,68.9,68.91,14200.0,40.2885,40.3002,40.2359,40.2418,14200.0
2012-02-10 15:20:00,68.92,69.0,68.92,68.97,11600.0,40.2476,40.2943,40.2476,40.2768,11600.0
2012-02-10 15:25:00,68.99,69.0,68.97,68.99,9900.0,40.2885,40.2943,40.2768,40.2885,9900.0
2012-02-10 15:30:00,68.99,69.0,68.95,68.98,22100.0,40.2885,40.2943,40.2651,40.2827,22100.0
2012-02-10 15:35:00,68.99,68.99,68.93,68.98,16900.0,40.2885,40.2885,40.2535,40.2827,16900.0
2012-02-10 15:40:00,68.99,69.0,68.95,68.97,11900.0,40.2885,40.2943,40.2651,40.2768,11900.0
2012-02-10 15:45:00,68.97,69.0,68.87,68.9,46600.0,40.2768,40.2943,40.2184,40.2359,46600.0
2012-02-10 15:50:00,68.9,69.0,68.88,68.95,36300.0,40.2359,40.2943,40.2243,40.2651,36300.0
2012-02-10 15:55:00,68.96,68.97,68.79,68.79,217000.0,40.271,40.2768,40.1717,40.1717,217000.0
2012-02-13 09:30:00,69.25,69.42,69.05,69.13,15500.0,40.4403,40.5396,40.3235,40.3702,15500.0
2012-02-13 09:35:00,69.13,69.26,68.8,68.97,11400.0,40.3702,40.4462,40.1775,40.2768,11400.0
2012-02-13 09:40:00,68.96,69.09,68.94,69.04,5500.0,40.271,40.3469,40.2593,40.3177,5500.0
2012-02-13 09:45:00,69.08,69.16,68.95,69.0,24900.0,40.341,40.3878,40.2651,40.2943,24900.0
2012-02-13 09:50:00,69.02,69.13,69.01,69.05,26800.0,40.306,40.3702,40.3002,40.3235,26800.0
2012-02-13 09:55:00,69.08,69.13,69.06,69.11,8300.0,40.341,40.3702,40.3294,40.3586,8300.0
2012-02-13 10:00:00,69.13,69.14,68.98,69.0,13200.0,40.3702,40.3761,40.2827,40.2943,13200.0
2012-02-13 10:05:00,69.0,69.09,68.97,69.01,10800.0,40.2943,40.3469,40.2768,40.3002,10800.0
2012-02-13 10:10:00,68.98,69.04,68.96,68.96,5800.0,40.2827,40.3177,40.271,40.271,5800.0
2012-02-13 10:15:00,68.93,69.0,68.85,69.0,8900.0,40.2535,40.2943,40.2067,40.2943,8900.0
2012-02-13 10:20:00,69.0,69.07,68.99,69.01,10000.0,40.2943,40.3352,40.2885,40.3002,10000.0
2012-02-13 10:25:00,69.0,69.2,69.0,69.09,17800.0,40.2943,40.4111,40.2943,40.3469,17800.0
2012-02-13 10:30:00,69.09,69.2,69.08,69.09,8000.0,40.3469,40.4111,40.341,40.3469,8000.0
2012-02-13 10:35:00,69.09,69.13,69.07,69.08,18400.0,40.3469,40.3702,40.3352,40.341,18400.0
2012-02-13 10:40:00,69.08,69.13,69.08,69.1,13300.0,40.341,40.3702,40.341,40.3527,13300.0
2012-02-13 10:45:00,69.1,69.1,69.06,69.06,15300.0,40.3527,40.3527,40.3294,40.3294,15300.0
2012-02-13 10:50:00,69.06,69.1,69.05,69.06,13800.0,40.3294,40.3527,40.3235,40.3294,13800.0
2012-02-13 10:55:00,69.05,69.07,69.04,69.06,8000.0,40.3235,40.3352,40.3177,40.3294,8000.0
2012-02-13 11:00:00,69.06,69.08,69.04,69.06,17900.0,40.3294,40.341,40.3177,40.3294,17900.0
2012-02-13 11:05:00,69.05,69.13,69.04,69.12,19700.0,40.3235,40.3702,40.3177,40.3644,19700.0
2012-02-13 11:10:00,69.12,69.14,69.05,69.14,27800.0,40.3644,40.3761,40.3235,40.3761,27800.0
2012-02-13 11:15:00,69.15,69.15,69.11,69.14,6700.0,40.3819,40.3819,40.3586,40.3761,6700.0
2012-02-13 11:20:00,69.15,69.19,69.12,69.12,11900.0,40.3819,40.4053,40.3644,40.3644,11900.0
2012-02-13 11:25:00,69.12,69.17,69.1,69.16,15400.0,40.3644,40.3936,40.3527,40.3878,15400.0
2012-02-13 11:30:00,69.17,69.17,69.14,69.14,6000.0,40.3936,40.3936,40.3761,40.3761,6000.0
2012-02-13 11:35:00,69.15,69.16,69.13,69.16,8900.0,40.3819,40.3878,40.3702,40.3878,8900.0
2012-02-13 11:40:00,69.16,69.18,69.14,69.14,13800.0,40.3878,40.3994,40.3761,40.3761,13800.0
2012-02-13 11:45:00,69.17,69.18,69.14,69.16,19300.0,40.3936,40.3994,40.3761,40.3878,19300.0
2012-02-13 11:50:00,69.16,69.18,69.1,69.11,29800.0,40.3878,40.3994,40.3527,40.3586,29800.0
2012-02-13 11:55:00,69.11,69.13,69.09,69.13,11800.0,40.3586,40.3702,40.3469,40.3702,11800.0
2012-02-13 12:00:00,69.14,69.17,69.09,69.12,11300.0,40.3761,40.3936,40.3469,40.3644,11300.0
2012-02-13 12:05:00,69.13,69.14,69.1,69.11,15500.0,40.3702,40.3761,40.3527,40.3586,15500.0
2012-02-13 12:10:00,69.1,69.12,69.08,69.08,12800.0,40.3527,40.3644,40.341,40.341,12800.0
2012-02-13 12:15:00,69.09,69.1,69.0,69.06,11000.0,40.3469,40.3527,40.2943,40.3294,11000.0
2012-02-13 12:20:00,69.07,69.08,69.01,69.02,7200.0,40.3352,40.341,40.3002,40.306,7200.0
2012-02-13 12:25:00,69.02,69.06,69.0,69.03,6200.0,40.306,40.3294,40.2943,40.3119,6200.0
2012-02-13 12:30:00,69.01,69.01,68.94,69.01,11700.0,40.3002,40.3002,40.2593,40.3002,11700.0
2012-02-13 12:35:00,69.0,69.07,69.0,69.06,8300.0,40.2943,40.3352,40.2943,40.3294,8300.0
2012-02-13 12:40:00,69.06,69.06,69.01,69.01,4600.0,40.3294,40.3294,40.3002,40.3002,4600.0
2012-02-13 12:45:00,69.02,69.08,69.02,69.04,8100.0,40.306,40.341,40.306,40.3177,8100.0
2012-02-13 12:50:00,69.05,69.13,69.05,69.08,10100.0,40.3235,40.3702,40.3235,40.341,10100.0
2012-02-13 12:55:00,69.08,69.16,69.08,69.12,8300.0,40.341,40.3878,40.341,40.3644,8300.0
2012-02-13 13:00:00,69.11,69.2,69.11,69.17,5900.0,40.3586,40.4111,40.3586,40.3936,5900.0
2012-02-13 13:05:00,69.15,69.18,69.15,69.16,5500.0,40.3819,40.3994,40.3819,40.3878,5500.0
2012-02-13 13:10:00,69.17,69.3,69.17,69.28,23300.0,40.3936,40.4695,40.3936,40.4578,23300.0
2012-02-13 13:15:00,69.27,69.32,69.27,69.31,3400.0,40.452,40.4812,40.452,40.4754,3400.0
2012-02-13 13:20:00,69.32,69.35,69.29,69.29,15200.0,40.4812,40.4987,40.4637,40.4637,15200.0
2012-02-13 13:25:00,69.28,69.44,69.27,69.44,8700.0,40.4578,40.5513,40.452,40.5513,8700.0
2012-02-13 13:30:00,69.44,69.45,69.42,69.45,30700.0,40.5513,40.5571,40.5396,40.5571,30700.0
2012-02-13 13:35:00,69.45,69.47,69.44,69.47,8800.0,40.5571,40.5688,40.5513,40.5688,8800.0
2012-02-13 13:40:00,69.46,69.47,69.42,69.45,9500.0,40.563,40.5688,40.5396,40.5571,9500.0
2012-02-13 13:45:00,69.45,69.53,69.45,69.53,17100.0,40.5571,40.6038,40.5571,40.6038,17100.0
2012-02-13 13:50:00,69.52,69.54,69.51,69.53,7000.0,40.598,40.6097,40.5922,40.6038,7000.0
2012-02-13 13:55:00,69.53,69.54,69.48,69.48,7700.0,40.6038,40.6097,40.5746,40.5746,7700.0
2012-02-13 14:00:00,69.47,69.53,69.47,69.52,20000.0,40.5688,40.6038,40.5688,40.598,20000.0
2012-02-13 14:05:00,69.52,69.59,69.52,69.58,10500.0,40.598,40.6389,40.598,40.633,10500.0
2012-02-13 14:10:00,69.6,69.66,69.58,69.59,10900.0,40.6447,40.6798,40.633,40.6389,10900.0
2012-02-13 14:15:00,69.59,69.6,69.57,69.59,5500.0,40.6389,40.6447,40.6272,40.6389,5500.0
2012-02-13 14:20:00,69.58,69.65,69.58,69.65,10300.0,40.633,40.6739,40.633,40.6739,10300.0
2012-02-13 14:25:00,69.67,69.76,69.67,69.73,9000.0,40.6856,40.7382,40.6856,40.7206,9000.0
2012-02-13 14:30:00,69.73,69.84,69.73,69.78,11800.0,40.7206,40.7849,40.7206,40.7498,11800.0
2012-02-13 14:35:00,69.77,69.79,69.58,69.58,18100.0,40.744,40.7557,40.633,40.633,18100.0
2012-02-13 14:40:00,69.58,69.7,69.58,69.65,11500.0,40.633,40.7031,40.633,40.6739,11500.0
2012-02-13 14:45:00,69.64,69.64,69.5,69.52,12800.0,40.6681,40.6681,40.5863,40.598,12800.0
2012-02-13 14:50:00,69.51,69.59,69.49,69.52,31500.0,40.5922,40.6389,40.5805,40.598,31500.0
2012-02-13 14:55:00,69.51,69.57,69.49,69.56,17300.0,40.5922,40.6272,40.5805,40.6214,17300.0
2012-02-13 15:00:00,69.57,69.58,69.53,69.53,19900.0,40.6272,40.633,40.6038,40.6038,19900.0
2012-02-13 15:05:00,69.53,69.59,69.49,69.59,22000.0,40.6038,40.6389,40.5805,40.6389,22000.0
2012-02-13 15:10:00,69.59,69.59,69.48,69.53,16600.0,40.6389,40.6389,40.5746,40.6038,16600.0
2012-02-13 15:15:00,69.52,69.56,69.52,69.55,13600.0,40.598,40.6214,40.598,40.6155,13600.0
2012-02-13 15:20:00,69.55,69.57,69.51,69.51,20400.0,40.6155,40.6272,40.5922,40.5922,20400.0
2012-02-13 15:25:00,69.51,69.56,69.47,69.49,29400.0,40.5922,40.6214,40.5688,40.5805,29400.0
2012-02-13 15:30:00,69.48,69.57,69.48,69.56,69700.0,40.5746,40.6272,40.5746,40.6214,69700.0
2012-02-13 15:35:00,69.56,69.57,69.49,69.52,25600.0,40.6214,40.6272,40.5805,40.598,25600.0
2012-02-13 15:40:00,69.51,69.52,69.48,69.51,25300.0,40.5922,40.598,40.5746,40.5922,25300.0
2012-02-13 15:45:00,69.51,69.56,69.48,69.49,32000.0,40.5922,40.6214,40.5746,40.5805,32000.0
2012-02-13 15:50:00,69.49,69.5,69.43,69.44,33700.0,40.5805,40.5863,40.5454,40.5513,33700.0
2012-02-13 15:55:00,69.44,69.55,69.44,69.52,62200.0,40.5513,40.6155,40.5513,40.598,62200.0
2012-02-14 09:30:00,69.5,69.5,69.29,69.29,10400.0,40.5863,40.5863,40.4637,40.4637,10400.0
2012-02-14 09:35:00,69.29,69.52,69.28,69.41,16700.0,40.4637,40.598,40.4578,40.5338,16700.0
2012-02-14 09:40:00,69.41,69.54,69.41,69.5,2800.0,40.5338,40.6097,40.5338,40.5863,2800.0
2012-02-14 09:45:00,69.5,69.7,69.41,69.58,15700.0,40.5863,40.7031,40.5338,40.633,15700.0
2012-02-14 09:50:00,69.59,69.59,69.32,69.32,10400.0,40.6389,40.6389,40.4812,40.4812,10400.0
2012-02-14 09:55:00,69.35,69.43,69.28,69.33,7400.0,40.4987,40.5454,40.4578,40.487,7400.0
2012-02-14 10:00:00,69.31,69.37,69.31,69.36,3100.0,40.4754,40.5104,40.4754,40.5046,3100.0
2012-02-14 10:05:00,69.35,69.43,69.32,69.43,4200.0,40.4987,40.5454,40.4812,40.5454,4200.0
2012-02-14 10:10:00,69.44,69.44,69.28,69.3,4600.0,40.5513,40.5513,40.4578,40.4695,4600.0
2012-02-14 10:15:00,69.3,69.33,69.23,69.31,4700.0,40.4695,40.487,40.4286,40.4754,4700.0
2012-02-14 10:20:00,69.32,69.45,69.32,69.45,5300.0,40.4812,40.5571,40.4812,40.5571,5300.0
2012-02-14 10:25:00,69.45,69.45,69.36,69.39,2200.0,40.5571,40.5571,40.5046,40.5221,2200.0
2012-02-14 10:30:00,69.37,69.48,69.37,69.48,5200.0,40.5104,40.5746,40.5104,40.5746,5200.0
2012-02-14 10:35:00,69.48,69.51,69.45,69.51,5900.0,40.5746,40.5922,40.5571,40.5922,5900.0
2012-02-14 10:40:00,69.52,69.53,69.47,69.5,3600.0,40.598,40.6038,40.5688,40.5863,3600.0
2012-02-14 10:45:00,69.5,69.5,69.5,69.5,2700.0,40.5863,40.5863,40.5863,40.5863,2700.0
2012-02-14 10:50:00,69.5,69.52,69.38,69.44,27500.0,40.5863,40.598,40.5162,40.5513,27500.0
2012-02-14 10:55:00,69.47,69.6,69.45,69.54,37200.0,40.5688,40.6447,40.5571,40.6097,37200.0
2012-02-14 11:00:00,69.54,69.55,69.53,69.54,2600.0,40.6097,40.6155,40.6038,40.6097,2600.0
2012-02-14 11:05:00,69.54,69.62,69.52,69.6,5600.0,40.6097,40.6564,40.598,40.6447,5600.0
2012-02-14 11:10:00,69.61,69.65,69.61,69.65,2500.0,40.6506,40.6739,40.6506,40.6739,2500.0
2012-02-14 11:15:00,69.67,69.67,69.62,69.65,2100.0,40.6856,40.6856,40.6564,40.6739,2100.0
2012-02-14 11:20:00,69.64,69.69,69.63,69.68,4700.0,40.6681,40.6973,40.6622,40.6914,4700.0
2012-02-14 11:25:00,69.66,69.78,69.65,69.77,6500.0,40.6798,40.7498,40.6739,40.744,6500.0
2012-02-14 11:30:00,69.78,69.78,69.73,69.74,3200.0,40.7498,40.7498,40.7206,40.7265,3200.0
2012-02-14 11:35:00,69.73,69.75,69.7,69.73,1500.0,40.7206,40.7323,40.7031,40.7206,1500.0
2012-02-14 11:40:00,69.77,69.78,69.73,69.75,7900.0,40.744,40.7498,40.7206,40.7323,7900.0
2012-02-14 11:45:00,69.76,69.8,69.73,69.8,4300.0,40.7382,40.7615,40.7206,40.7615,4300.0
2012-02-14 11:50:00,69.81,69.83,69.72,69.76,11700.0,40.7674,40.779,40.7148,40.7382,11700.0
2012-02-14 11:55:00,69.75,69.78,69.73,69.78,8500.0,40.7323,40.7498,40.7206,40.7498,8500.0
2012-02-14 12:00:00,69.78,69.78,69.65,69.7,26800.0,40.7498,40.7498,40.6739,40.7031,26800.0
2012-02-14 12:05:00,69.68,69.73,69.68,69.72,4600.0,40.6914,40.7206,40.6914,40.7148,4600.0
2012-02-14 12:10:00,69.71,69.76,69.7,69.74,5800.0,40.709,40.7382,40.7031,40.7265,5800.0
2012-02-14 12:15:00,69.73,69.75,69.69,69.69,13000.0,40.7206,40.7323,40.6973,40.6973,13000.0
2012-02-14 12:20:00,69.69,69.7,69.58,69.59,4200.0,40.6973,40.7031,40.633,40.6389,4200.0
2012-02-14 12:25:00,69.58,69.61,69.57,69.57,3200.0,40.633,40.6506,40.6272,40.6272,3200.0
2012-02-14 12:30:00,69.58,69.6,69.58,69.58,2400.0,40.633,40.6447,40.633,40.633,2400.0
2012-02-14 12:35:00,69.56,69.58,69.56,69.56,2100.0,40.6214,40.633,40.6214,40.6214,2100.0
2012-02-14 12:40:00,69.57,69.65,69.57,69.64,5400.0,40.6272,40.6739,40.6272,40.6681,5400.0
2012-02-14 12:45:00,69.64,69.7,69.62,69.67,4900.0,40.6681,40.7031,40.6564,40.6856,4900.0
2012-02-14 12:50:00,69.66,69.68,69.55,69.55,5700.0,40.6798,40.6914,40.6155,40.6155,5700.0
2012-02-14 12:55:00,69.55,69.59,69.55,69.55,5100.0,40.6155,40.6389,40.6155,40.6155,5100.0
2012-02-14 13:00:00,69.55,69.57,69.52,69.53,10400.0,40.6155,40.6272,40.598,40.6038,10400.0
2012-02-14 13:05:00,69.53,69.54,69.49,69.5,3200.0,40.6038,40.6097,40.5805,40.5863,3200.0
2012-02-14 13:10:00,69.5,69.62,69.5,69.61,7900.0,40.5863,40.6564,40.5863,40.6506,7900.0
2012-02-14 13:15:00,69.61,69.61,69.54,69.55,3600.0,40.6506,40.6506,40.6097,40.6155,3600.0
2012-02-14 13:20:00,69.54,69.58,69.54,69.56,3700.0,40.6097,40.633,40.6097,40.6214,3700.0
2012-02-14 13:25:00,69.56,69.57,69.54,69.56,5400.0,40.6214,40.6272,40.6097,40.6214,5400.0
2012-02-14 13:30:00,69.56,69.62,69.53,69.54,5100.0,40.6214,40.6564,40.6038,40.6097,5100.0
2012-02-14 13:35:00,69.54,69.63,69.52,69.63,4500.0,40.6097,40.6622,40.598,40.6622,4500.0
2012-02-14 13:40:00,69.63,69.65,69.5,69.5,8900.0,40.6622,40.6739,40.5863,40.5863,8900.0
2012-02-14 13:45:00,69.52,69.55,69.48,69.48,3400.0,40.598,40.6155,40.5746,40.5746,3400.0
2012-02-14 13:50:00,69.5,69.55,69.5,69.5,29600.0,40.5863,40.6155,40.5863,40.5863,29600.0
2012-02-14 13:55:00,69.51,69.64,69.51,69.62,10600.0,40.5922,40.6681,40.5922,40.6564,10600.0
2012-02-14 14:00:00,69.62,69.69,69.62,69.69,3300.0,40.6564,40.6973,40.6564,40.6973,3300.0
2012-02-14 14:05:00,69.69,69.75,69.67,69.67,4000.0,40.6973,40.7323,40.6856,40.6856,4000.0
2012-02-14 14:10:00,69.67,69.76,69.67,69.74,6100.0,40.6856,40.7382,40.6856,40.7265,6100.0
2012-02-14 14:15:00,69.74,69.75,69.65,69.7,3900.0,40.7265,40.7323,40.6739,40.7031,3900.0
2012-02-14 14:20:00,69.69,69.7,69.56,69.58,11300.0,40.6973,40.7031,40.6214,40.633,11300.0
2012-02-14 14:25:00,69.58,69.7,69.58,69.62,4900.0,40.633,40.7031,40.633,40.6564,4900.0
2012-02-14 14:30:00,69.62,69.62,69.53,69.62,5500.0,40.6564,40.6564,40.6038,40.6564,5500.0
2012-02-14 14:35:00,69.61,69.69,69.59,69.69,4000.0,40.6506,40.6973,40.6389,40.6973,4000.0
2012-02-14 14:40:00,69.7,69.73,69.62,69.64,5000.0,40.7031,40.7206,40.6564,40.6681,5000.0
2012-02-14 14:45:00,69.61,69.7,69.61,69.67,14900.0,40.6506,40.7031,40.6506,40.6856,14900.0
2012-02-14 14:50:00,69.69,69.71,69.68,69.68,8000.0,40.6973,40.709,40.6914,40.6914,8000.0
2012-02-14 14:55:00,69.69,69.7,69.66,69.7,3700.0,40.6973,40.7031,40.6798,40.7031,3700.0
2012-02-14 15:00:00,69.69,69.72,69.68,69.69,5600.0,40.6973,40.7148,40.6914,40.6973,5600.0
2012-02-14 15:05:00,69.67,69.73,69.67,69.69,5600.0,40.6856,40.7206,40.6856,40.6973,5600.0
2012-02-14 15:10:00,69.69,69.71,69.66,69.67,10900.0,40.6973,40.709,40.6798,40.6856,10900.0
2012-02-14 15:15:00,69.66,69.67,69.63,69.65,6300.0,40.6798,40.6856,40.6622,40.6739,6300.0
2012-02-14 15:20:00,69.64,69.64,69.54,69.6,8000.0,40.6681,40.6681,40.6097,40.6447,8000.0
2012-02-14 15:25:00,69.61,69.62,69.54,69.56,6600.0,40.6506,40.6564,40.6097,40.6214,6600.0
2012-02-14 15:30:00,69.56,69.6,69.51,69.6,7900.0,40.6214,40.6447,40.5922,40.6447,7900.0
2012-02-14 15:35:00,69.6,69.67,69.51,69.63,18800.0,40.6447,40.6856,40.5922,40.6622,18800.0
2012-02-14 15:40:00,69.62,69.67,69.5,69.59,22700.0,40.6564,40.6856,40.5863,40.6389,22700.0
2012-02-14 15:45:00,69.58,69.79,69.57,69.79,24500.0,40.633,40.7557,40.6272,40.7557,24500.0
2012-02-14 15:50:00,69.81,69.84,69.62,69.67,44000.0,40.7674,40.7849,40.6564,40.6856,44000.0
2012-02-14 15:55:00,69.67,69.68,69.57,69.64,57800.0,40.6856,40.6914,40.6272,40.6681,57800.0
2012-02-15 09:30:00,69.77,70.01,69.69,69.86,10300.0,40.744,40.8841,40.6973,40.7966,10300.0
2012-02-15 09:35:00,70.03,70.04,69.8,69.85,16200.0,40.8958,40.9017,40.7615,40.7907,16200.0
2012-02-15 09:40:00,69.86,69.92,69.7,69.71,8200.0,40.7966,40.8316,40.7031,40.709,8200.0
2012-02-15 09:45:00,69.73,69.82,69.62,69.82,13500.0,40.7206,40.7732,40.6564,40.7732,13500.0
2012-02-15 09:50:00,69.81,70.0,69.81,69.98,15000.0,40.7674,40.8783,40.7674,40.8666,15000.0
2012-02-15 09:55:00,69.92,69.99,69.85,69.92,4900.0,40.8316,40.8725,40.7907,40.8316,4900.0
2012-02-15 10:00:00,69.98,70.0,69.92,69.92,2600.0,40.8666,40.8783,40.8316,40.8316,2600.0
2012-02-15 10:05:00,69.81,69.88,69.81,69.86,4400.0,40.7674,40.8082,40.7674,40.7966,4400.0
2012-02-15 10:10:00,69.8,69.88,69.74,69.81,4300.0,40.7615,40.8082,40.7265,40.7674,4300.0
2012-02-15 10:15:00,69.79,69.82,69.7,69.72,6400.0,40.7557,40.7732,40.7031,40.7148,6400.0
2012-02-15 10:20:00,69.69,69.72,69.64,69.68,4100.0,40.6973,40.7148,40.6681,40.6914,4100.0
2012-02-15 10:25:00,69.68,69.84,69.68,69.82,4000.0,40.6914,40.7849,40.6914,40.7732,4000.0
2012-02-15 10:30:00,69.82,69.88,69.7,69.7,3100.0,40.7732,40.8082,40.7031,40.7031,3100.0
2012-02-15 10:35:00,69.66,69.75,69.66,69.66,2400.0,40.6798,40.7323,40.6798,40.6798,2400.0
2012-02-15 10:40:00,69.66,69.67,69.54,69.67,16800.0,40.6798,40.6856,40.6097,40.6856,16800.0
2012-02-15 10:45:00,69.67,69.81,69.64,69.81,3100.0,40.6856,40.7674,40.6681,40.7674,3100.0
2012-02-15 10:50:00,69.81,69.81,69.74,69.75,5900.0,40.7674,40.7674,40.7265,40.7323,5900.0
2012-02-15 10:55:00,69.75,69.75,69.63,69.63,4400.0,40.7323,40.7323,40.6622,40.6622,4400.0
2012-02-15 11:00:00,69.61,69.74,69.61,69.74,3700.0,40.6506,40.7265,40.6506,40.7265,3700.0
2012-02-15 11:05:00,69.75,69.85,69.75,69.84,3300.0,40.7323,40.7907,40.7323,40.7849,3300.0
2012-02-15 11:10:00,69.86,69.86,69.73,69.75,4400.0,40.7966,40.7966,40.7206,40.7323,4400.0
2012-02-15 11:15:00,69.76,69.88,69.74,69.83,5000.0,40.7382,40.8082,40.7265,40.779,5000.0
2012-02-15 11:20:00,69.86,69.88,69.83,69.83,2800.0,40.7966,40.8082,40.779,40.779,2800.0
2012-02-15 11:25:00,69.84,69.85,69.83,69.85,2700.0,40.7849,40.7907,40.779,40.7907,2700.0
2012-02-15 11:30:00,69.86,69.9,69.86,69.89,4900.0,40.7966,40.8199,40.7966,40.8141,4900.0
2012-02-15 11:35:00,69.88,69.97,69.88,69.97,4800.0,40.8082,40.8608,40.8082,40.8608,4800.0
2012-02-15 11:40:00,69.96,70.04,69.96,70.0,9200.0,40.8549,40.9017,40.8549,40.8783,9200.0
2012-02-15 11:45:00,69.99,70.0,69.88,69.97,7000.0,40.8725,40.8783,40.8082,40.8608,7000.0
2012-02-15 11:50:00,69.97,70.0,69.97,69.97,2200.0,40.8608,40.8783,40.8608,40.8608,2200.0
2012-02-15 11:55:00,69.97,69.98,69.96,69.97,5100.0,40.8608,40.8666,40.8549,40.8608,5100.0
2012-02-15 12:00:00,69.97,69.97,69.88,69.89,3800.0,40.8608,40.8608,40.8082,40.8141,3800.0
2012-02-15 12:05:00,69.89,69.93,69.88,69.91,4600.0,40.8141,40.8374,40.8082,40.8257,4600.0
2012-02-15 12:10:00,69.91,69.91,69.8,69.8,3500.0,40.8257,40.8257,40.7615,40.7615,3500.0
2012-02-15 12:15:00,69.8,69.81,69.78,69.81,3900.0,40.7615,40.7674,40.7498,40.7674,3900.0
2012-02-15 12:20:00,69.81,69.82,69.8,69.81,2100.0,40.7674,40.7732,40.7615,40.7674,2100.0
2012-02-15 12:25:00,69.81,69.82,69.77,69.77,2400.0,40.7674,40.7732,40.744,40.744,2400.0
2012-02-15 12:30:00,69.78,69.78,69.73,69.75,9400.0,40.7498,40.7498,40.7206,40.7323,9400.0
2012-02-15 12:35:00,69.75,69.8,69.75,69.8,4900.0,40.7323,40.7615,40.7323,40.7615,4900.0
2012-02-15 12:40:00,69.8,69.84,69.75,69.75,6000.0,40.7615,40.7849,40.7323,40.7323,6000.0
2012-02-15 12:45:00,69.75,69.78,69.71,69.71,6000.0,40.7323,40.7498,40.709,40.709,6000.0
2012-02-15 12:50:00,69.73,69.77,69.69,69.71,8500.0,40.7206,40.744,40.6973,40.709,8500.0
2012-02-15 12:55:00,69.73,69.73,69.64,69.67,3900.0,40.7206,40.7206,40.6681,40.6856,3900.0
2012-02-15 13:00:00,69.66,69.66,69.51,69.56,10000.0,40.6798,40.6798,40.5922,40.6214,10000.0
2012-02-15 13:05:00,69.58,69.61,69.54,69.55,4400.0,40.633,40.6506,40.6097,40.6155,4400.0
2012-02-15 13:10:00,69.54,69.62,69.54,69.6,4500.0,40.6097,40.6564,40.6097,40.6447,4500.0
2012-02-15 13:15:00,69.59,69.64,69.59,69.63,2900.0,40.6389,40.6681,40.6389,40.6622,2900.0
2012-02-15 13:20:00,69.62,69.62,69.54,69.6,4900.0,40.6564,40.6564,40.6097,40.6447,4900.0
2012-02-15 13:25:00,69.61,69.61,69.49,69.49,3300.0,40.6506,40.6506,40.5805,40.5805,3300.0
2012-02-15 13:30:00,69.48,69.49,69.46,69.46,2400.0,40.5746,40.5805,40.563,40.563,2400.0
2012-02-15 13:35:00,69.47,69.47,69.45,69.46,3300.0,40.5688,40.5688,40.5571,40.563,3300.0
2012-02-15 13:40:00,69.45,69.46,69.38,69.38,4500.0,40.5571,40.563,40.5162,40.5162,4500.0
2012-02-15 13:45:00,69.38,69.38,69.29,69.35,7200.0,40.5162,40.5162,40.4637,40.4987,7200.0
2012-02-15 13:50:00,69.35,69.5,69.35,69.45,5000.0,40.4987,40.5863,40.4987,40.5571,5000.0
2012-02-15 13:55:00,69.45,69.55,69.45,69.51,7100.0,40.5571,40.6155,40.5571,40.5922,7100.0
2012-02-15 14:00:00,69.51,69.52,69.32,69.34,8500.0,40.5922,40.598,40.4812,40.4929,8500.0
2012-02-15 14:05:00,69.34,69.37,69.27,69.37,7300.0,40.4929,40.5104,40.452,40.5104,7300.0
2012-02-15 14:10:00,69.4,69.42,69.32,69.36,5400.0,40.5279,40.5396,40.4812,40.5046,5400.0
2012-02-15 14:15:00,69.36,69.4,69.31,69.39,5400.0,40.5046,40.5279,40.4754,40.5221,5400.0
2012-02-15 14:20:00,69.4,69.44,69.36,69.4,6900.0,40.5279,40.5513,40.5046,40.5279,6900.0
2012-02-15 14:25:00,69.4,69.41,69.31,69.38,26600.0,40.5279,40.5338,40.4754,40.5162,26600.0
2012-02-15 14:30:00,69.38,69.46,69.33,69.33,23500.0,40.5162,40.563,40.487,40.487,23500.0
2012-02-15 14:35:00,69.33,69.44,69.33,69.33,8000.0,40.487,40.5513,40.487,40.487,8000.0
2012-02-15 14:40:00,69.34,69.36,69.3,69.31,10000.0,40.4929,40.5046,40.4695,40.4754,10000.0
2012-02-15 14:45:00,69.31,69.39,69.23,69.34,9100.0,40.4754,40.5221,40.4286,40.4929,9100.0
2012-02-15 14:50:00,69.35,69.38,69.24,69.25,7600.0,40.4987,40.5162,40.4345,40.4403,7600.0
2012-02-15 14:55:00,69.26,69.32,69.06,69.1,8300.0,40.4462,40.4812,40.3294,40.3527,8300.0
2012-02-15 15:00:00,69.13,69.15,68.95,68.97,19900.0,40.3702,40.3819,40.2651,40.2768,19900.0
2012-02-15 15:05:00,68.97,69.07,68.08,69.03,18300.0,40.2768,40.3352,39.7571,40.3119,18300.0
2012-02-15 15:10:00,69.04,69.22,69.04,69.22,11100.0,40.3177,40.4228,40.3177,40.4228,11100.0
2012-02-15 15:15:00,69.2,69.21,69.16,69.17,14700.0,40.4111,40.417,40.3878,40.3936,14700.0
2012-02-15 15:20:00,69.17,69.21,69.13,69.19,12800.0,40.3936,40.417,40.3702,40.4053,12800.0
2012-02-15 15:25:00,69.2,69.2,69.14,69.2,4800.0,40.4111,40.4111,40.3761,40.4111,4800.0
2012-02-15 15:30:00,69.2,69.28,69.18,69.21,10300.0,40.4111,40.4578,40.3994,40.417,10300.0
2012-02-15 15:35:00,69.2,69.35,69.2,69.3,15700.0,40.4111,40.4987,40.4111,40.4695,15700.0
2012-02-15 15:40:00,69.29,69.32,69.23,69.28,21200.0,40.4637,40.4812,40.4286,40.4578,21200.0
2012-02-15 15:45:00,69.3,69.34,69.17,69.17,33900.0,40.4695,40.4929,40.3936,40.3936,33900.0
2012-02-15 15:50:00,69.2,69.31,69.19,69.25,18500.0,40.4111,40.4754,40.4053,40.4403,18500.0
2012-02-15 15:55:00,69.24,69.27,69.18,69.21,27700.0,40.4345,40.452,40.3994,40.417,27700.0
2012-02-16 09:30:00,69.5,70.08,69.5,70.04,19800.0,40.5863,40.925,40.5863,40.9017,19800.0
2012-02-16 09:35:00,70.09,70.09,69.74,69.88,9800.0,40.9309,40.9309,40.7265,40.8082,9800.0
2012-02-16 09:40:00,69.87,70.0,69.77,69.9,11900.0,40.8024,40.8783,40.744,40.8199,11900.0
2012-02-16 09:45:00,69.9,70.02,69.8,69.9,31900.0,40.8199,40.89,40.7615,40.8199,31900.0
2012-02-16 09:50:00,69.91,69.93,69.7,69.7,11000.0,40.8257,40.8374,40.7031,40.7031,11000.0
2012-02-16 09:55:00,69.65,69.98,69.63,69.98,18800.0,40.6739,40.8666,40.6622,40.8666,18800.0
2012-02-16 10:00:00,69.93,69.97,69.87,69.89,21300.0,40.8374,40.8608,40.8024,40.8141,21300.0
2012-02-16 10:05:00,69.92,70.05,69.9,69.93,18300.0,40.8316,40.9075,40.8199,40.8374,18300.0
2012-02-16 10:10:00,69.94,70.05,69.93,69.95,9500.0,40.8433,40.9075,40.8374,40.8491,9500.0
2012-02-16 10:15:00,69.95,69.95,69.87,69.91,29700.0,40.8491,40.8491,40.8024,40.8257,29700.0
2012-02-16 10:20:00,69.91,69.94,69.9,69.91,44400.0,40.8257,40.8433,40.8199,40.8257,44400.0
2012-02-16 10:25:00,69.91,70.03,69.9,70.02,28700.0,40.8257,40.8958,40.8199,40.89,28700.0
2012-02-16 10:30:00,70.03,70.37,70.03,70.36,25100.0,40.8958,41.0944,40.8958,41.0885,25100.0
2012-02-16 10:35:00,70.36,70.39,70.25,70.31,16600.0,41.0885,41.1061,41.0243,41.0593,16600.0
2012-02-16 10:40:00,70.31,70.38,70.21,70.29,11200.0,41.0593,41.1002,41.0009,41.0477,11200.0
2012-02-16 10:45:00,70.3,70.32,70.25,70.25,12500.0,41.0535,41.0652,41.0243,41.0243,12500.0
2012-02-16 10:50:00,70.3,70.31,70.15,70.15,7400.0,41.0535,41.0593,40.9659,40.9659,7400.0
2012-02-16 10:55:00,70.12,70.23,70.12,70.18,9600.0,40.9484,41.0126,40.9484,40.9834,9600.0
2012-02-16 11:00:00,70.18,70.3,70.17,70.26,5600.0,40.9834,41.0535,40.9776,41.0301,5600.0
2012-02-16 11:05:00,70.26,70.33,70.08,70.14,24600.0,41.0301,41.071,40.925,40.9601,24600.0
2012-02-16 11:10:00,70.13,70.18,70.06,70.12,10000.0,40.9542,40.9834,40.9133,40.9484,10000.0
2012-02-16 11:15:00,70.13,70.32,70.13,70.24,15600.0,40.9542,41.0652,40.9542,41.0185,15600.0
2012-02-16 11:20:00,70.24,70.31,70.24,70.26,9800.0,41.0185,41.0593,41.0185,41.0301,9800.0
2012-02-16 11:25:00,70.25,70.28,70.14,70.18,6700.0,41.0243,41.0418,40.9601,40.9834,6700.0
2012-02-16 11:30:00,70.15,70.22,70.13,70.16,7800.0,40.9659,41.0068,40.9542,40.9717,7800.0
2012-02-16 11:35:00,70.17,70.26,70.15,70.25,11800.0,40.9776,41.0301,40.9659,41.0243,11800.0
2012-02-16 11:40:00,70.24,70.25,70.01,70.01,10900.0,41.0185,41.0243,40.8841,40.8841,10900.0
2012-02-16 11:45:00,70.01,70.18,70.01,70.1,8200.0,40.8841,40.9834,40.8841,40.9367,8200.0
2012-02-16 11:50:00,70.12,70.3,70.11,70.25,5600.0,40.9484,41.0535,40.9425,41.0243,5600.0
2012-02-16 11:55:00,70.24,70.33,70.23,70.28,8200.0,41.0185,41.071,41.0126,41.0418,8200.0
2012-02-16 12:00:00,70.28,70.31,70.27,70.28,5200.0,41.0418,41.0593,41.036,41.0418,5200.0
2012-02-16 12:05:00,70.3,70.39,70.27,70.38,16100.0,41.0535,41.1061,41.036,41.1002,16100.0
2012-02-16 12:10:00,70.35,70.39,70.29,70.37,6900.0,41.0827,41.1061,41.0477,41.0944,6900.0
2012-02-16 12:15:00,70.38,70.38,70.29,70.34,4700.0,41.1002,41.1002,41.0477,41.0769,4700.0
2012-02-16 12:20:00,70.34,70.42,70.33,70.38,9800.0,41.0769,41.1236,41.071,41.1002,9800.0
2012-02-16 12:25:00,70.36,70.4,70.28,70.28,9600.0,41.0885,41.1119,41.0418,41.0418,9600.0
2012-02-16 12:30:00,70.29,70.39,70.29,70.3,15600.0,41.0477,41.1061,41.0477,41.0535,15600.0
2012-02-16 12:35:00,70.3,70.3,70.25,70.3,8200.0,41.0535,41.0535,41.0243,41.0535,8200.0
2012-02-16 12:40:00,70.29,70.3,70.08,70.08,16500.0,41.0477,41.0535,40.925,40.925,16500.0
2012-02-16 12:45:00,70.08,70.15,70.05,70.14,7900.0,40.925,40.9659,40.9075,40.9601,7900.0
2012-02-16 12:50:00,70.13,70.25,70.13,70.25,4800.0,40.9542,41.0243,40.9542,41.0243,4800.0
2012-02-16 12:55:00,70.25,70.33,70.24,70.25,11000.0,41.0243,41.071,41.0185,41.0243,11000.0
2012-02-16 13:00:00,70.25,70.28,70.24,70.25,7000.0,41.0243,41.0418,41.0185,41.0243,7000.0
2012-02-16 13:05:00,70.25,70.25,70.18,70.19,5500.0,41.0243,41.0243,40.9834,40.9893,5500.0
2012-02-16 13:10:00,70.18,70.33,70.17,70.32,8000.0,40.9834,41.071,40.9776,41.0652,8000.0
2012-02-16 13:15:00,70.31,70.31,70.19,70.19,5800.0,41.0593,41.0593,40.9893,40.9893,5800.0
2012-02-16 13:20:00,70.19,70.2,70.16,70.19,5300.0,40.9893,40.9951,40.9717,40.9893,5300.0
2012-02-16 13:25:00,70.19,70.27,70.19,70.26,4500.0,40.9893,41.036,40.9893,41.0301,4500.0
2012-02-16 13:30:00,70.26,70.26,70.14,70.14,5400.0,41.0301,41.0301,40.9601,40.9601,5400.0
2012-02-16 13:35:00,70.16,70.23,70.16,70.16,8900.0,40.9717,41.0126,40.9717,40.9717,8900.0
2012-02-16 13:40:00,70.14,70.22,70.1,70.22,9500.0,40.9601,41.0068,40.9367,41.0068,9500.0
2012-02-16 13:45:00,70.22,70.26,70.19,70.24,7000.0,41.0068,41.0301,40.9893,41.0185,7000.0
2012-02-16 13:50:00,70.24,70.25,70.23,70.23,5300.0,41.0185,41.0243,41.0126,41.0126,5300.0
2012-02-16 13:55:00,70.23,70.24,70.17,70.17,13000.0,41.0126,41.0185,40.9776,40.9776,13000.0
2012-02-16 14:00:00,70.17,70.22,70.13,70.14,17900.0,40.9776,41.0068,40.9542,40.9601,17900.0
2012-02-16 14:05:00,70.12,70.13,70.06,70.07,8900.0,40.9484,40.9542,40.9133,40.9192,8900.0
2012-02-16 14:10:00,70.06,70.1,70.05,70.06,10900.0,40.9133,40.9367,40.9075,40.9133,10900.0
2012-02-16 14:15:00,70.06,70.08,70.04,70.04,6700.0,40.9133,40.925,40.9017,40.9017,6700.0
2012-02-16 14:20:00,70.04,70.05,69.87,70.04,41800.0,40.9017,40.9075,40.8024,40.9017,41800.0
2012-02-16 14:25:00,70.05,70.15,70.05,70.08,8300.0,40.9075,40.9659,40.9075,40.925,8300.0
2012-02-16 14:30:00,70.06,70.17,70.06,70.13,4000.0,40.9133,40.9776,40.9133,40.9542,4000.0
2012-02-16 14:35:00,70.13,70.15,69.91,69.91,8300.0,40.9542,40.9659,40.8257,40.8257,8300.0
2012-02-16 14:40:00,69.92,70.11,69.92,70.11,6100.0,40.8316,40.9425,40.8316,40.9425,6100.0
2012-02-16 14:45:00,70.11,70.16,70.08,70.08,10200.0,40.9425,40.9717,40.925,40.925,10200.0
2012-02-16 14:50:00,70.06,70.09,70.02,70.09,6900.0,40.9133,40.9309,40.89,40.9309,6900.0
2012-02-16 14:55:00,70.09,70.1,70.02,70.03,13600.0,40.9309,40.9367,40.89,40.8958,13600.0
2012-02-16 15:00:00,70.04,70.06,69.95,70.04,14000.0,40.9017,40.9133,40.8491,40.9017,14000.0
2012-02-16 15:05:00,70.06,70.06,69.99,69.99,13400.0,40.9133,40.9133,40.8725,40.8725,13400.0
2012-02-16 15:10:00,69.97,69.97,69.86,69.92,9500.0,40.8608,40.8608,40.7966,40.8316,9500.0
2012-02-16 15:15:00,69.9,69.93,69.86,69.9,11200.0,40.8199,40.8374,40.7966,40.8199,11200.0
2012-02-16 15:20:00,69.92,70.0,69.87,69.94,23000.0,40.8316,40.8783,40.8024,40.8433,23000.0
2012-02-16 15:25:00,69.93,70.0,69.9,69.95,15400.0,40.8374,40.8783,40.8199,40.8491,15400.0
2012-02-16 15:30:00,69.94,69.96,69.85,69.91,14900.0,40.8433,40.8549,40.7907,40.8257,14900.0
2012-02-16 15:35:00,69.89,69.89,69.81,69.87,12300.0,40.8141,40.8141,40.7674,40.8024,12300.0
2012-02-16 15:40:00,69.87,69.87,69.85,69.87,25300.0,40.8024,40.8024,40.7907,40.8024,25300.0
2012-02-16 15:45:00,69.87,69.87,69.75,69.78,37100.0,40.8024,40.8024,40.7323,40.7498,37100.0
2012-02-16 15:50:00,69.79,69.87,69.7,69.74,45600.0,40.7557,40.8024,40.7031,40.7265,45600.0
2012-02-16 15:55:00,69.74,69.82,69.69,69.69,75200.0,40.7265,40.7732,40.6973,40.6973,75200.0
2012-02-17 09:30:00,70.05,70.9,69.65,69.73,22300.0,40.9075,41.4039,40.6739,40.7206,22300.0
2012-02-17 09:35:00,69.76,70.32,69.69,70.31,6700.0,40.7382,41.0652,40.6973,41.0593,6700.0
2012-02-17 09:40:00,70.18,70.29,70.16,70.17,3900.0,40.9834,41.0477,40.9717,40.9776,3900.0
2012-02-17 09:45:00,70.09,70.09,69.51,69.65,10700.0,40.9309,40.9309,40.5922,40.6739,10700.0
2012-02-17 09:50:00,69.55,69.98,69.55,69.86,7700.0,40.6155,40.8666,40.6155,40.7966,7700.0
2012-02-17 09:55:00,69.86,69.9,69.18,69.18,13700.0,40.7966,40.8199,40.3994,40.3994,13700.0
2012-02-17 10:00:00,69.15,69.23,68.92,68.92,30500.0,40.3819,40.4286,40.2476,40.2476,30500.0
2012-02-17 10:05:00,68.92,69.15,68.89,68.89,29900.0,40.2476,40.3819,40.2301,40.2301,29900.0
2012-02-17 10:10:00,68.93,68.97,68.79,68.79,17900.0,40.2535,40.2768,40.1717,40.1717,17900.0
2012-02-17 10:15:00,68.81,69.06,68.79,69.04,25600.0,40.1834,40.3294,40.1717,40.3177,25600.0
2012-02-17 10:20:00,69.03,69.06,68.9,69.02,12600.0,40.3119,40.3294,40.2359,40.306,12600.0
2012-02-17 10:25:00,69.04,69.04,68.95,69.0,9100.0,40.3177,40.3177,40.2651,40.2943,9100.0
2012-02-17 10:30:00,68.99,69.15,68.99,69.01,14800.0,40.2885,40.3819,40.2885,40.3002,14800.0
2012-02-17 10:35:00,69.03,69.04,68.93,68.95,7900.0,40.3119,40.3177,40.2535,40.2651,7900.0
2012-02-17 10:40:00,68.95,69.06,68.93,68.94,11000.0,40.2651,40.3294,40.2535,40.2593,11000.0
2012-02-17 10:45:00,68.95,69.01,68.94,69.01,10500.0,40.2651,40.3002,40.2593,40.3002,10500.0
2012-02-17 10:50:00,69.01,69.01,68.88,68.99,15500.0,40.3002,40.3002,40.2243,40.2885,15500.0
2012-02-17 10:55:00,68.99,69.01,68.92,69.01,5800.0,40.2885,40.3002,40.2476,40.3002,5800.0
2012-02-17 11:00:00,69.0,69.01,68.85,68.9,22400.0,40.2943,40.3002,40.2067,40.2359,22400.0
2012-02-17 11:05:00,68.96,69.01,68.96,68.97,5200.0,40.271,40.3002,40.271,40.2768,5200.0
2012-02-17 11:10:00,68.97,69.0,68.95,68.98,4200.0,40.2768,40.2943,40.2651,40.2827,4200.0
2012-02-17 11:15:00,69.0,69.01,68.97,68.98,12000.0,40.2943,40.3002,40.2768,40.2827,12000.0
2012-02-17 11:20:00,68.99,69.17,68.99,69.05,11400.0,40.2885,40.3936,40.2885,40.3235,11400.0
2012-02-17 11:25:00,69.02,69.23,68.98,69.23,6200.0,40.306,40.4286,40.2827,40.4286,6200.0
2012-02-17 11:30:00,69.23,69.33,69.11,69.2,4800.0,40.4286,40.487,40.3586,40.4111,4800.0
2012-02-17 11:35:00,69.25,69.25,69.2,69.22,3200.0,40.4403,40.4403,40.4111,40.4228,3200.0
2012-02-17 11:40:00,69.23,69.32,69.19,69.32,8900.0,40.4286,40.4812,40.4053,40.4812,8900.0
2012-02-17 11:45:00,69.34,69.51,69.34,69.38,6700.0,40.4929,40.5922,40.4929,40.5162,6700.0
2012-02-17 11:50:00,69.41,69.54,69.39,69.54,2200.0,40.5338,40.6097,40.5221,40.6097,2200.0
2012-02-17 11:55:00,69.57,69.62,69.54,69.54,5300.0,40.6272,40.6564,40.6097,40.6097,5300.0
2012-02-17 12:00:00,69.54,69.63,69.54,69.56,5900.0,40.6097,40.6622,40.6097,40.6214,5900.0
2012-02-17 12:05:00,69.5,69.57,69.49,69.56,5600.0,40.5863,40.6272,40.5805,40.6214,5600.0
2012-02-17 12:10:00,69.54,69.55,69.53,69.55,3000.0,40.6097,40.6155,40.6038,40.6155,3000.0
2012-02-17 12:15:00,69.54,69.56,69.49,69.5,8300.0,40.6097,40.6214,40.5805,40.5863,8300.0
2012-02-17 12:20:00,69.5,69.53,69.48,69.48,4200.0,40.5863,40.6038,40.5746,40.5746,4200.0
2012-02-17 12:25:00,69.47,69.55,69.47,69.54,5900.0,40.5688,40.6155,40.5688,40.6097,5900.0
2012-02-17 12:30:00,69.55,69.57,69.54,69.55,4400.0,40.6155,40.6272,40.6097,40.6155,4400.0
2012-02-17 12:35:00,69.55,69.57,69.53,69.57,5800.0,40.6155,40.6272,40.6038,40.6272,5800.0
2012-02-17 12:40:00,69.57,69.57,69.53,69.53,2300.0,40.6272,40.6272,40.6038,40.6038,2300.0
2012-02-17 12:45:00,69.53,69.58,69.53,69.57,4000.0,40.6038,40.633,40.6038,40.6272,4000.0
2012-02-17 12:50:00,69.58,69.67,69.58,69.67,7200.0,40.633,40.6856,40.633,40.6856,7200.0
2012-02-17 12:55:00,69.67,69.78,69.67,69.78,5200.0,40.6856,40.7498,40.6856,40.7498,5200.0
2012-02-17 13:00:00,69.77,69.77,69.67,69.68,3800.0,40.744,40.744,40.6856,40.6914,3800.0
2012-02-17 13:05:00,69.69,69.75,69.67,69.73,4600.0,40.6973,40.7323,40.6856,40.7206,4600.0
2012-02-17 13:10:00,69.74,69.81,69.7,69.79,6500.0,40.7265,40.7674,40.7031,40.7557,6500.0
2012-02-17 13:15:00,69.79,69.93,69.75,69.87,11100.0,40.7557,40.8374,40.7323,40.8024,11100.0
2012-02-17 13:20:00,69.82,69.84,69.78,69.78,3600.0,40.7732,40.7849,40.7498,40.7498,3600.0
2012-02-17 13:25:00,69.77,69.84,69.77,69.83,3200.0,40.744,40.7849,40.744,40.779,3200.0
2012-02-17 13:30:00,69.83,69.86,69.72,69.79,7800.0,40.779,40.7966,40.7148,40.7557,7800.0
2012-02-17 13:35:00,69.79,69.81,69.73,69.73,3400.0,40.7557,40.7674,40.7206,40.7206,3400.0
2012-02-17 13:40:00,69.73,69.74,69.7,69.72,30300.0,40.7206,40.7265,40.7031,40.7148,30300.0
2012-02-17 13:45:00,69.71,69.8,69.71,69.8,2500.0,40.709,40.7615,40.709,40.7615,2500.0
2012-02-17 13:50:00,69.8,69.8,69.71,69.74,11400.0,40.7615,40.7615,40.709,40.7265,11400.0
2012-02-17 13:55:00,69.74,69.77,69.72,69.76,11500.0,40.7265,40.744,40.7148,40.7382,11500.0
2012-02-17 14:00:00,69.76,69.77,69.72,69.72,10900.0,40.7382,40.744,40.7148,40.7148,10900.0
2012-02-17 14:05:00,69.72,69.75,69.72,69.74,4200.0,40.7148,40.7323,40.7148,40.7265,4200.0
2012-02-17 14:10:00,69.74,69.9,69.74,69.84,60000.0,40.7265,40.8199,40.7265,40.7849,60000.0
2012-02-17 14:15:00,69.85,69.85,69.79,69.8,5500.0,40.7907,40.7907,40.7557,40.7615,5500.0
2012-02-17 14:20:00,69.79,69.9,69.79,69.9,15300.0,40.7557,40.8199,40.7557,40.8199,15300.0
2012-02-17 14:25:00,69.9,69.9,69.82,69.83,2700.0,40.8199,40.8199,40.7732,40.779,2700.0
2012-02-17 14:30:00,69.82,69.95,69.82,69.92,8800.0,40.7732,40.8491,40.7732,40.8316,8800.0
2012-02-17 14:35:00,69.92,69.94,69.92,69.94,2100.0,40.8316,40.8433,40.8316,40.8433,2100.0
2012-02-17 14:40:00,69.94,69.96,69.88,69.88,8000.0,40.8433,40.8549,40.8082,40.8082,8000.0
2012-02-17 14:45:00,69.86,69.97,69.85,69.89,11300.0,40.7966,40.8608,40.7907,40.8141,11300.0
2012-02-17 14:50:00,69.88,69.93,69.88,69.93,5000.0,40.8082,40.8374,40.8082,40.8374,5000.0
2012-02-17 14:55:00,69.96,70.05,69.95,70.05,13000.0,40.8549,40.9075,40.8491,40.9075,13000.0
2012-02-17 15:00:00,70.07,70.12,70.03,70.07,17200.0,40.9192,40.9484,40.8958,40.9192,17200.0
2012-02-17 15:05:00,70.06,70.08,70.0,70.03,23900.0,40.9133,40.925,40.8783,40.8958,23900.0
2012-02-17 15:10:00,70.02,70.05,70.01,70.02,3600.0,40.89,40.9075,40.8841,40.89,3600.0
2012-02-17 15:15:00,70.03,70.06,70.03,70.05,12900.0,40.8958,40.9133,40.8958,40.9075,12900.0
2012-02-17 15:20:00,70.04,70.13,70.04,70.13,10700.0,40.9017,40.9542,40.9017,40.9542,10700.0
2012-02-17 15:25:00,70.12,70.13,70.07,70.1,13900.0,40.9484,40.9542,40.9192,40.9367,13900.0
2012-02-17 15:30:00,70.09,70.11,70.06,70.09,11300.0,40.9309,40.9425,40.9133,40.9309,11300.0
2012-02-17 15:35:00,70.09,70.2,70.08,70.15,31000.0,40.9309,40.9951,40.925,40.9659,31000.0
2012-02-17 15:40:00,70.14,70.15,69.94,69.97,43600.0,40.9601,40.9659,40.8433,40.8608,43600.0
2012-02-17 15:45:00,69.95,69.96,69.83,69.9,52100.0,40.8491,40.8549,40.779,40.8199,52100.0
2012-02-17 15:50:00,69.91,70.07,69.87,69.92,53800.0,40.8257,40.9192,40.8024,40.8316,53800.0
2012-02-17 15:55:00,69.91,70.1,69.85,69.96,117900.0,40.8257,40.9367,40.7907,40.8549,117900.0
2012-02-21 09:30:00,69.98,69.98,69.56,69.63,13200.0,40.8666,40.8666,40.6214,40.6622,13200.0
2012-02-21 09:35:00,69.57,69.7,69.35,69.42,15700.0,40.6272,40.7031,40.4987,40.5396,15700.0
2012-02-21 09:40:00,69.42,69.63,69.41,69.59,13900.0,40.5396,40.6622,40.5338,40.6389,13900.0
2012-02-21 09:45:00,69.58,70.0,69.54,69.54,19200.0,40.633,40.8783,40.6097,40.6097,19200.0
2012-02-21 09:50:00,69.56,69.69,69.45,69.45,8000.0,40.6214,40.6973,40.5571,40.5571,8000.0
2012-02-21 09:55:00,69.43,69.53,69.41,69.43,18000.0,40.5454,40.6038,40.5338,40.5454,18000.0
2012-02-21 10:00:00,69.43,69.64,69.42,69.6,6100.0,40.5454,40.6681,40.5396,40.6447,6100.0
2012-02-21 10:05:00,69.59,69.65,69.5,69.64,6900.0,40.6389,40.6739,40.5863,40.6681,6900.0
2012-02-21 10:10:00,69.65,69.67,69.56,69.67,5600.0,40.6739,40.6856,40.6214,40.6856,5600.0
2012-02-21 10:15:00,69.68,69.75,69.63,69.66,9200.0,40.6914,40.7323,40.6622,40.6798,9200.0
2012-02-21 10:20:00,69.66,69.66,69.58,69.6,9000.0,40.6798,40.6798,40.633,40.6447,9000.0
2012-02-21 10:25:00,69.59,69.81,69.59,69.81,4900.0,40.6389,40.7674,40.6389,40.7674,4900.0
2012-02-21 10:30:00,69.81,69.85,69.75,69.8,5900.0,40.7674,40.7907,40.7323,40.7615,5900.0
2012-02-21 10:35:00,69.79,69.83,69.78,69.79,8200.0,40.7557,40.779,40.7498,40.7557,8200.0
2012-02-21 10:40:00,69.79,69.99,69.76,69.95,6900.0,40.7557,40.8725,40.7382,40.8491,6900.0
2012-02-21 10:45:00,69.94,70.01,69.93,70.01,3800.0,40.8433,40.8841,40.8374,40.8841,3800.0
2012-02-21 10:50:00,70.05,70.11,69.94,69.97,5200.0,40.9075,40.9425,40.8433,40.8608,5200.0
2012-02-21 10:55:00,69.97,69.97,69.84,69.84,6600.0,40.8608,40.8608,40.7849,40.7849,6600.0
2012-02-21 11:00:00,69.88,69.92,69.72,69.75,10000.0,40.8082,40.8316,40.7148,40.7323,10000.0
2012-02-21 11:05:00,69.75,69.76,69.69,69.69,3400.0,40.7323,40.7382,40.6973,40.6973,3400.0
2012-02-21 11:10:00,69.69,69.7,69.59,69.61,6500.0,40.6973,40.7031,40.6389,40.6506,6500.0
2012-02-21 11:15:00,69.61,69.7,69.58,69.65,13600.0,40.6506,40.7031,40.633,40.6739,13600.0
2012-02-21 11:20:00,69.64,69.81,69.64,69.66,8700.0,40.6681,40.7674,40.6681,40.6798,8700.0
2012-02-21 11:25:00,69.66,69.66,69.6,69.63,7200.0,40.6798,40.6798,40.6447,40.6622,7200.0
2012-02-21 11:30:00,69.61,69.63,69.59,69.59,3400.0,40.6506,40.6622,40.6389,40.6389,3400.0
2012-02-21 11:35:00,69.59,69.59,69.45,69.45,7200.0,40.6389,40.6389,40.5571,40.5571,7200.0
2012-02-21 11:40:00,69.45,69.45,69.4,69.4,6500.0,40.5571,40.5571,40.5279,40.5279,6500.0
2012-02-21 11:45:00,69.39,69.42,69.38,69.42,6200.0,40.5221,40.5396,40.5162,40.5396,6200.0
2012-02-21 11:50:00,69.39,69.45,69.39,69.39,6300.0,40.5221,40.5571,40.5221,40.5221,6300.0
2012-02-21 11:55:00,69.37,69.38,69.35,69.36,3500.0,40.5104,40.5162,40.4987,40.5046,3500.0
2012-02-21 12:00:00,69.36,69.39,69.29,69.39,10800.0,40.5046,40.5221,40.4637,40.5221,10800.0
2012-02-21 12:05:00,69.38,69.39,69.29,69.3,6700.0,40.5162,40.5221,40.4637,40.4695,6700.0
2012-02-21 12:10:00,69.3,69.33,69.3,69.31,6400.0,40.4695,40.487,40.4695,40.4754,6400.0
2012-02-21 12:15:00,69.31,69.35,69.31,69.31,6900.0,40.4754,40.4987,40.4754,40.4754,6900.0
2012-02-21 12:20:00,69.31,69.37,69.3,69.37,5100.0,40.4754,40.5104,40.4695,40.5104,5100.0
2012-02-21 12:25:00,69.36,69.36,69.35,69.36,3100.0,40.5046,40.5046,40.4987,40.5046,3100.0
2012-02-21 12:30:00,69.37,69.57,69.37,69.57,8700.0,40.5104,40.6272,40.5104,40.6272,8700.0
2012-02-21 12:35:00,69.56,69.62,69.56,69.56,8100.0,40.6214,40.6564,40.6214,40.6214,8100.0
2012-02-21 12:40:00,69.56,69.63,69.55,69.6,8400.0,40.6214,40.6622,40.6155,40.6447,8400.0
2012-02-21 12:45:00,69.6,69.6,69.52,69.57,4500.0,40.6447,40.6447,40.598,40.6272,4500.0
2012-02-21 12:50:00,69.57,69.59,69.54,69.57,5100.0,40.6272,40.6389,40.6097,40.6272,5100.0
2012-02-21 12:55:00,69.58,69.71,69.58,69.69,8600.0,40.633,40.709,40.633,40.6973,8600.0
2012-02-21 13:00:00,69.68,69.76,69.67,69.76,3000.0,40.6914,40.7382,40.6856,40.7382,3000.0
2012-02-21 13:05:00,69.77,69.87,69.77,69.84,6400.0,40.744,40.8024,40.744,40.7849,6400.0
2012-02-21 13:10:00,69.83,69.83,69.63,69.66,6500.0,40.779,40.779,40.6622,40.6798,6500.0
2012-02-21 13:15:00,69.69,69.71,69.62,69.63,5400.0,40.6973,40.709,40.6564,40.6622,5400.0
2012-02-21 13:20:00,69.63,69.67,69.63,69.67,3000.0,40.6622,40.6856,40.6622,40.6856,3000.0
2012-02-21 13:25:00,69.67,69.68,69.6,69.6,4100.0,40.6856,40.6914,40.6447,40.6447,4100.0
2012-02-21 13:30:00,69.61,69.69,69.6,69.69,6300.0,40.6506,40.6973,40.6447,40.6973,6300.0
2012-02-21 13:35:00,69.69,69.75,69.68,69.7,7500.0,40.6973,40.7323,40.6914,40.7031,7500.0
2012-02-21 13:40:00,69.69,69.73,69.67,69.72,10000.0,40.6973,40.7206,40.6856,40.7148,10000.0
2012-02-21 13:45:00,69.74,69.82,69.71,69.78,9200.0,40.7265,40.7732,40.709,40.7498,9200.0
2012-02-21 13:50:00,69.76,69.78,69.73,69.76,3900.0,40.7382,40.7498,40.7206,40.7382,3900.0
2012-02-21 13:55:00,69.77,69.85,69.77,69.85,10900.0,40.744,40.7907,40.744,40.7907,10900.0
2012-02-21 14:00:00,69.85,69.86,69.83,69.86,4200.0,40.7907,40.7966,40.779,40.7966,4200.0
2012-02-21 14:05:00,69.86,69.89,69.83,69.83,8400.0,40.7966,40.8141,40.779,40.779,8400.0
2012-02-21 14:10:00,69.84,69.84,69.75,69.77,8500.0,40.7849,40.7849,40.7323,40.744,8500.0
2012-02-21 14:15:00,69.77,69.81,69.74,69.81,5600.0,40.744,40.7674,40.7265,40.7674,5600.0
2012-02-21 14:20:00,69.79,69.82,69.77,69.79,8600.0,40.7557,40.7732,40.744,40.7557,8600.0
2012-02-21 14:25:00,69.78,69.79,69.73,69.79,8100.0,40.7498,40.7557,40.7206,40.7557,8100.0
2012-02-21 14:30:00,69.79,69.88,69.78,69.88,7000.0,40.7557,40.8082,40.7498,40.8082,7000.0
2012-02-21 14:35:00,69.89,69.89,69.74,69.76,9700.0,40.8141,40.8141,40.7265,40.7382,9700.0
2012-02-21 14:40:00,69.76,69.76,69.64,69.64,5700.0,40.7382,40.7382,40.6681,40.6681,5700.0
2012-02-21 14:45:00,69.64,69.79,69.64,69.69,7600.0,40.6681,40.7557,40.6681,40.6973,7600.0
2012-02-21 14:50:00,69.71,69.71,69.62,69.62,5200.0,40.709,40.709,40.6564,40.6564,5200.0
2012-02-21 14:55:00,69.62,69.64,69.53,69.62,7400.0,40.6564,40.6681,40.6038,40.6564,7400.0
2012-02-21 15:00:00,69.62,69.65,69.6,69.64,5400.0,40.6564,40.6739,40.6447,40.6681,5400.0
2012-02-21 15:05:00,69.64,69.65,69.57,69.58,10400.0,40.6681,40.6739,40.6272,40.633,10400.0
2012-02-21 15:10:00,69.58,69.6,69.52,69.58,8200.0,40.633,40.6447,40.598,40.633,8200.0
2012-02-21 15:15:00,69.57,69.65,69.53,69.63,8800.0,40.6272,40.6739,40.6038,40.6622,8800.0
2012-02-21 15:20:00,69.64,69.64,69.59,69.59,12500.0,40.6681,40.6681,40.6389,40.6389,12500.0
2012-02-21 15:25:00,69.6,69.6,69.45,69.55,11200.0,40.6447,40.6447,40.5571,40.6155,11200.0
2012-02-21 15:30:00,69.55,69.56,69.46,69.52,11600.0,40.6155,40.6214,40.563,40.598,11600.0
2012-02-21 15:35:00,69.5,69.59,69.46,69.57,13700.0,40.5863,40.6389,40.563,40.6272,13700.0
2012-02-21 15:40:00,69.57,69.6,69.44,69.56,19200.0,40.6272,40.6447,40.5513,40.6214,19200.0
2012-02-21 15:45:00,69.57,69.75,69.55,69.59,36000.0,40.6272,40.7323,40.6155,40.6389,36000.0
2012-02-21 15:50:00,69.59,69.59,69.45,69.46,33400.0,40.6389,40.6389,40.5571,40.563,33400.0
2012-02-21 15:55:00,69.47,69.59,69.45,69.58,66300.0,40.5688,40.6389,40.5571,40.633,66300.0
2012-02-22 09:30:00,69.5,70.02,69.5,70.0,15500.0,40.5863,40.89,40.5863,40.8783,15500.0
2012-02-22 09:35:00,69.98,70.02,69.82,69.82,5900.0,40.8666,40.89,40.7732,40.7732,5900.0
2012-02-22 09:40:00,69.76,69.76,69.64,69.74,9500.0,40.7382,40.7382,40.6681,40.7265,9500.0
2012-02-22 09:45:00,69.75,69.86,69.6,69.66,7300.0,40.7323,40.7966,40.6447,40.6798,7300.0
2012-02-22 09:50:00,69.57,69.63,69.5,69.52,6700.0,40.6272,40.6622,40.5863,40.598,6700.0
2012-02-22 09:55:00,69.56,69.59,69.41,69.48,9900.0,40.6214,40.6389,40.5338,40.5746,9900.0
2012-02-22 10:00:00,69.42,69.52,69.33,69.46,13600.0,40.5396,40.598,40.487,40.563,13600.0
2012-02-22 10:05:00,69.46,69.57,69.42,69.57,11000.0,40.563,40.6272,40.5396,40.6272,11000.0
2012-02-22 10:10:00,69.53,69.63,69.52,69.62,13100.0,40.6038,40.6622,40.598,40.6564,13100.0
2012-02-22 10:15:00,69.62,69.73,69.6,69.71,15000.0,40.6564,40.7206,40.6447,40.709,15000.0
2012-02-22 10:20:00,69.69,69.79,69.69,69.71,3200.0,40.6973,40.7557,40.6973,40.709,3200.0
2012-02-22 10:25:00,69.69,69.76,69.65,69.75,8900.0,40.6973,40.7382,40.6739,40.7323,8900.0
2012-02-22 10:30:00,69.74,69.75,69.65,69.68,8600.0,40.7265,40.7323,40.6739,40.6914,8600.0
2012-02-22 10:35:00,69.67,69.74,69.6,69.65,15700.0,40.6856,40.7265,40.6447,40.6739,15700.0
2012-02-22 10:40:00,69.61,69.76,69.61,69.66,7900.0,40.6506,40.7382,40.6506,40.6798,7900.0
2012-02-22 10:45:00,69.67,69.84,69.66,69.84,6300.0,40.6856,40.7849,40.6798,40.7849,6300.0
2012-02-22 10:50:00,69.84,69.85,69.8,69.82,12000.0,40.7849,40.7907,40.7615,40.7732,12000.0
2012-02-22 10:55:00,69.82,69.83,69.73,69.73,4000.0,40.7732,40.779,40.7206,40.7206,4000.0
2012-02-22 11:00:00,69.75,69.75,69.57,69.6,8700.0,40.7323,40.7323,40.6272,40.6447,8700.0
2012-02-22 11:05:00,69.6,69.6,69.44,69.44,8000.0,40.6447,40.6447,40.5513,40.5513,8000.0
2012-02-22 11:10:00,69.44,69.44,69.28,69.32,13700.0,40.5513,40.5513,40.4578,40.4812,13700.0
2012-02-22 11:15:00,69.32,69.34,69.25,69.25,5300.0,40.4812,40.4929,40.4403,40.4403,5300.0
2012-02-22 11:20:00,69.27,69.38,69.26,69.37,5800.0,40.452,40.5162,40.4462,40.5104,5800.0
2012-02-22 11:25:00,69.36,69.36,69.27,69.28,4700.0,40.5046,40.5046,40.452,40.4578,4700.0
2012-02-22 11:30:00,69.29,69.29,69.17,69.18,9500.0,40.4637,40.4637,40.3936,40.3994,9500.0
2012-02-22 11:35:00,69.18,69.18,69.11,69.15,12900.0,40.3994,40.3994,40.3586,40.3819,12900.0
2012-02-22 11:40:00,69.14,69.22,69.11,69.22,20500.0,40.3761,40.4228,40.3586,40.4228,20500.0
2012-02-22 11:45:00,69.2,69.29,69.16,69.23,14300.0,40.4111,40.4637,40.3878,40.4286,14300.0
2012-02-22 11:50:00,69.24,69.27,69.21,69.21,10800.0,40.4345,40.452,40.417,40.417,10800.0
2012-02-22 11:55:00,69.22,69.22,69.07,69.14,11700.0,40.4228,40.4228,40.3352,40.3761,11700.0
2012-02-22 12:00:00,69.14,69.21,69.14,69.19,4400.0,40.3761,40.417,40.3761,40.4053,4400.0
2012-02-22 12:05:00,69.18,69.21,69.17,69.2,3200.0,40.3994,40.417,40.3936,40.4111,3200.0
2012-02-22 12:10:00,69.21,69.23,69.03,69.07,8600.0,40.417,40.4286,40.3119,40.3352,8600.0
2012-02-22 12:15:00,69.07,69.07,69.02,69.04,2900.0,40.3352,40.3352,40.306,40.3177,2900.0
2012-02-22 12:20:00,69.05,69.11,69.04,69.04,3600.0,40.3235,40.3586,40.3177,40.3177,3600.0
2012-02-22 12:25:00,69.03,69.09,69.03,69.06,4300.0,40.3119,40.3469,40.3119,40.3294,4300.0
2012-02-22 12:30:00,69.06,69.11,69.05,69.07,3000.0,40.3294,40.3586,40.3235,40.3352,3000.0
2012-02-22 12:35:00,69.05,69.11,69.05,69.11,8200.0,40.3235,40.3586,40.3235,40.3586,8200.0
2012-02-22 12:40:00,69.11,69.14,69.02,69.02,8400.0,40.3586,40.3761,40.306,40.306,8400.0
2012-02-22 12:45:00,69.03,69.09,69.03,69.08,3500.0,40.3119,40.3469,40.3119,40.341,3500.0
2012-02-22 12:50:00,69.08,69.08,68.97,68.98,4600.0,40.341,40.341,40.2768,40.2827,4600.0
2012-02-22 12:55:00,68.98,69.08,68.98,69.08,4400.0,40.2827,40.341,40.2827,40.341,4400.0
2012-02-22 13:00:00,69.06,69.1,69.03,69.07,4800.0,40.3294,40.3527,40.3119,40.3352,4800.0
2012-02-22 13:05:00,69.07,69.16,69.07,69.12,4500.0,40.3352,40.3878,40.3352,40.3644,4500.0
2012-02-22 13:10:00,69.12,69.13,69.09,69.1,8600.0,40.3644,40.3702,40.3469,40.3527,8600.0
2012-02-22 13:15:00,69.1,69.13,69.06,69.06,9300.0,40.3527,40.3702,40.3294,40.3294,9300.0
2012-02-22 13:20:00,69.05,69.07,69.03,69.04,3700.0,40.3235,40.3352,40.3119,40.3177,3700.0
2012-02-22 13:25:00,69.05,69.13,69.05,69.07,9100.0,40.3235,40.3702,40.3235,40.3352,9100.0
2012-02-22 13:30:00,69.06,69.11,69.02,69.09,6000.0,40.3294,40.3586,40.306,40.3469,6000.0
2012-02-22 13:35:00,69.09,69.13,69.09,69.12,5500.0,40.3469,40.3702,40.3469,40.3644,5500.0
2012-02-22 13:40:00,69.11,69.12,69.09,69.09,19200.0,40.3586,40.3644,40.3469,40.3469,19200.0
2012-02-22 13:45:00,69.09,69.11,69.08,69.08,10300.0,40.3469,40.3586,40.341,40.341,10300.0
2012-02-22 13:50:00,69.07,69.17,69.07,69.16,12800.0,40.3352,40.3936,40.3352,40.3878,12800.0
2012-02-22 13:55:00,69.16,69.19,69.13,69.15,7900.0,40.3878,40.4053,40.3702,40.3819,7900.0
2012-02-22 14:00:00,69.14,69.15,69.13,69.15,3000.0,40.3761,40.3819,40.3702,40.3819,3000.0
2012-02-22 14:05:00,69.14,69.18,69.09,69.11,11100.0,40.3761,40.3994,40.3469,40.3586,11100.0
2012-02-22 14:10:00,69.12,69.14,69.08,69.08,5000.0,40.3644,40.3761,40.341,40.341,5000.0
2012-02-22 14:15:00,69.07,69.08,69.02,69.02,6300.0,40.3352,40.341,40.306,40.306,6300.0
2012-02-22 14:20:00,69.03,69.09,69.03,69.09,6400.0,40.3119,40.3469,40.3119,40.3469,6400.0
2012-02-22 14:25:00,69.09,69.12,69.05,69.08,7800.0,40.3469,40.3644,40.3235,40.341,7800.0
2012-02-22 14:30:00,69.08,69.09,69.04,69.09,12500.0,40.341,40.3469,40.3177,40.3469,12500.0
2012-02-22 14:35:00,69.1,69.1,69.05,69.09,11300.0,40.3527,40.3527,40.3235,40.3469,11300.0
2012-02-22 14:40:00,69.1,69.11,69.07,69.08,8700.0,40.3527,40.3586,40.3352,40.341,8700.0
2012-02-22 14:45:00,69.09,69.12,69.05,69.05,9800.0,40.3469,40.3644,40.3235,40.3235,9800.0
2012-02-22 14:50:00,69.05,69.07,69.03,69.03,6400.0,40.3235,40.3352,40.3119,40.3119,6400.0
2012-02-22 14:55:00,69.03,69.06,69.03,69.06,4200.0,40.3119,40.3294,40.3119,40.3294,4200.0
2012-02-22 15:00:00,69.05,69.05,68.99,69.01,11600.0,40.3235,40.3235,40.2885,40.3002,11600.0
2012-02-22 15:05:00,69.02,69.09,69.0,69.08,9700.0,40.306,40.3469,40.2943,40.341,9700.0
2012-02-22 15:10:00,69.09,69.15,69.07,69.13,5600.0,40.3469,40.3819,40.3352,40.3702,5600.0
2012-02-22 15:15:00,69.14,69.14,69.06,69.09,11500.0,40.3761,40.3761,40.3294,40.3469,11500.0
2012-02-22 15:20:00,69.09,69.1,69.07,69.08,5200.0,40.3469,40.3527,40.3352,40.341,5200.0
2012-02-22 15:25:00,69.09,69.09,68.99,69.04,13700.0,40.3469,40.3469,40.2885,40.3177,13700.0
2012-02-22 15:30:00,69.05,69.07,69.02,69.04,11600.0,40.3235,40.3352,40.306,40.3177,11600.0
2012-02-22 15:35:00,69.04,69.07,68.99,69.0,44100.0,40.3177,40.3352,40.2885,40.2943,44100.0
2012-02-22 15:40:00,68.99,69.03,68.97,68.99,26200.0,40.2885,40.3119,40.2768,40.2885,26200.0
2012-02-22 15:45:00,69.0,69.01,68.96,69.0,22200.0,40.2943,40.3002,40.271,40.2943,22200.0
2012-02-22 15:50:00,69.0,69.04,68.96,69.0,27700.0,40.2943,40.3177,40.271,40.2943,27700.0
2012-02-22 15:55:00,68.99,69.02,68.88,68.9,86600.0,40.2885,40.306,40.2243,40.2359,86600.0
2012-02-23 09:30:00,69.26,69.38,69.04,69.19,19000.0,40.4462,40.5162,40.3177,40.4053,19000.0
2012-02-23 09:35:00,69.11,69.47,69.11,69.45,9900.0,40.3586,40.5688,40.3586,40.5571,9900.0
2012-02-23 09:40:00,69.46,69.61,69.35,69.5,15600.0,40.563,40.6506,40.4987,40.5863,15600.0
2012-02-23 09:45:00,69.48,69.63,69.41,69.63,11800.0,40.5746,40.6622,40.5338,40.6622,11800.0
2012-02-23 09:50:00,69.63,69.82,69.63,69.8,15500.0,40.6622,40.7732,40.6622,40.7615,15500.0
2012-02-23 09:55:00,69.81,69.81,69.52,69.65,18500.0,40.7674,40.7674,40.598,40.6739,18500.0
2012-02-23 10:00:00,69.65,69.78,69.58,69.58,11600.0,40.6739,40.7498,40.633,40.633,11600.0
2012-02-23 10:05:00,69.58,69.69,69.56,69.68,11200.0,40.633,40.6973,40.6214,40.6914,11200.0
2012-02-23 10:10:00,69.69,69.7,69.62,69.68,5400.0,40.6973,40.7031,40.6564,40.6914,5400.0
2012-02-23 10:15:00,69.68,69.84,69.68,69.79,9400.0,40.6914,40.7849,40.6914,40.7557,9400.0
2012-02-23 10:20:00,69.79,69.83,69.71,69.8,69000.0,40.7557,40.779,40.709,40.7615,69000.0
2012-02-23 10:25:00,69.8,69.88,69.77,69.87,22900.0,40.7615,40.8082,40.744,40.8024,22900.0
2012-02-23 10:30:00,69.88,69.96,69.85,69.89,35900.0,40.8082,40.8549,40.7907,40.8141,35900.0
2012-02-23 10:35:00,69.89,69.89,69.73,69.86,34900.0,40.8141,40.8141,40.7206,40.7966,34900.0
2012-02-23 10:40:00,69.85,70.02,69.84,69.99,49300.0,40.7907,40.89,40.7849,40.8725,49300.0
2012-02-23 10:45:00,69.99,70.01,69.89,69.99,22100.0,40.8725,40.8841,40.8141,40.8725,22100.0
2012-02-23 10:50:00,70.0,70.09,69.93,70.0,25000.0,40.8783,40.9309,40.8374,40.8783,25000.0
2012-02-23 10:55:00,70.0,70.01,69.92,69.95,18700.0,40.8783,40.8841,40.8316,40.8491,18700.0
2012-02-23 11:00:00,69.95,69.96,69.91,69.92,8900.0,40.8491,40.8549,40.8257,40.8316,8900.0
2012-02-23 11:05:00,69.93,70.08,69.93,70.08,11800.0,40.8374,40.925,40.8374,40.925,11800.0
2012-02-23 11:10:00,70.08,70.11,70.03,70.05,14700.0,40.925,40.9425,40.8958,40.9075,14700.0
2012-02-23 11:15:00,70.04,70.09,70.01,70.03,43700.0,40.9017,40.9309,40.8841,40.8958,43700.0
2012-02-23 11:20:00,70.03,70.04,69.96,69.99,10800.0,40.8958,40.9017,40.8549,40.8725,10800.0
2012-02-23 11:25:00,69.99,70.09,69.98,70.08,48700.0,40.8725,40.9309,40.8666,40.925,48700.0
2012-02-23 11:30:00,70.08,70.1,70.06,70.07,15000.0,40.925,40.9367,40.9133,40.9192,15000.0
2012-02-23 11:35:00,70.07,70.14,70.05,70.06,24700.0,40.9192,40.9601,40.9075,40.9133,24700.0
2012-02-23 11:40:00,70.05,70.1,70.05,70.07,26000.0,40.9075,40.9367,40.9075,40.9192,26000.0
2012-02-23 11:45:00,70.07,70.09,69.97,70.09,7500.0,40.9192,40.9309,40.8608,40.9309,7500.0
2012-02-23 11:50:00,70.1,70.11,70.09,70.11,53000.0,40.9367,40.9425,40.9309,40.9425,53000.0
2012-02-23 11:55:00,70.12,70.19,70.12,70.18,11800.0,40.9484,40.9893,40.9484,40.9834,11800.0
2012-02-23 12:00:00,70.16,70.17,70.1,70.13,10000.0,40.9717,40.9776,40.9367,40.9542,10000.0
2012-02-23 12:05:00,70.13,70.38,70.13,70.37,15000.0,40.9542,41.1002,40.9542,41.0944,15000.0
2012-02-23 12:10:00,70.37,70.47,70.36,70.47,8600.0,41.0944,41.1528,41.0885,41.1528,8600.0
2012-02-23 12:15:00,70.48,70.57,70.36,70.54,21500.0,41.1586,41.2112,41.0885,41.1937,21500.0
2012-02-23 12:20:00,70.55,70.61,70.48,70.55,13000.0,41.1995,41.2345,41.1586,41.1995,13000.0
2012-02-23 12:25:00,70.56,70.63,70.5,70.63,7200.0,41.2053,41.2462,41.1703,41.2462,7200.0
2012-02-23 12:30:00,70.64,70.73,70.64,70.69,7000.0,41.2521,41.3046,41.2521,41.2813,7000.0
2012-02-23 12:35:00,70.69,70.74,70.5,70.5,11500.0,41.2813,41.3104,41.1703,41.1703,11500.0
2012-02-23 12:40:00,70.53,70.55,70.48,70.54,11900.0,41.1878,41.1995,41.1586,41.1937,11900.0
2012-02-23 12:45:00,70.56,70.65,70.55,70.64,9700.0,41.2053,41.2579,41.1995,41.2521,9700.0
2012-02-23 12:50:00,70.65,70.74,70.56,70.58,13000.0,41.2579,41.3104,41.2053,41.217,13000.0
2012-02-23 12:55:00,70.58,70.74,70.56,70.74,12700.0,41.217,41.3104,41.2053,41.3104,12700.0
2012-02-23 13:00:00,70.75,70.86,70.73,70.86,28500.0,41.3163,41.3805,41.3046,41.3805,28500.0
2012-02-23 13:05:00,70.85,70.89,70.82,70.85,11900.0,41.3747,41.398,41.3572,41.3747,11900.0
2012-02-23 13:10:00,70.85,70.97,70.85,70.92,10300.0,41.3747,41.4448,41.3747,41.4156,10300.0
2012-02-23 13:15:00,70.92,71.21,70.92,71.19,15800.0,41.4156,41.5849,41.4156,41.5732,15800.0
2012-02-23 13:20:00,71.18,71.18,71.0,71.02,54100.0,41.5674,41.5674,41.4623,41.474,54100.0
2012-02-23 13:25:00,71.01,71.02,70.92,71.0,23800.0,41.4681,41.474,41.4156,41.4623,23800.0
2012-02-23 13:30:00,70.97,70.99,70.82,70.87,14300.0,41.4448,41.4564,41.3572,41.3864,14300.0
2012-02-23 13:35:00,70.88,70.91,70.81,70.83,6900.0,41.3922,41.4097,41.3513,41.363,6900.0
2012-02-23 13:40:00,70.84,70.91,70.82,70.86,6100.0,41.3688,41.4097,41.3572,41.3805,6100.0
2012-02-23 13:45:00,70.89,70.91,70.8,70.8,7500.0,41.398,41.4097,41.3455,41.3455,7500.0
2012-02-23 13:50:00,70.79,70.88,70.75,70.86,9000.0,41.3396,41.3922,41.3163,41.3805,9000.0
2012-02-23 13:55:00,70.87,70.87,70.73,70.73,4900.0,41.3864,41.3864,41.3046,41.3046,4900.0
2012-02-23 14:00:00,70.73,70.74,70.61,70.63,6100.0,41.3046,41.3104,41.2345,41.2462,6100.0
2012-02-23 14:05:00,70.64,70.76,70.64,70.68,7800.0,41.2521,41.3221,41.2521,41.2754,7800.0
2012-02-23 14:10:00,70.68,70.77,70.67,70.72,6900.0,41.2754,41.328,41.2696,41.2988,6900.0
2012-02-23 14:15:00,70.72,70.8,70.71,70.76,9900.0,41.2988,41.3455,41.2929,41.3221,9900.0
2012-02-23 14:20:00,70.75,70.83,70.73,70.82,12000.0,41.3163,41.363,41.3046,41.3572,12000.0
2012-02-23 14:25:00,70.83,70.92,70.82,70.92,9600.0,41.363,41.4156,41.3572,41.4156,9600.0
2012-02-23 14:30:00,70.91,70.92,70.85,70.85,16100.0,41.4097,41.4156,41.3747,41.3747,16100.0
2012-02-23 14:35:00,70.84,70.95,70.84,70.94,5900.0,41.3688,41.4331,41.3688,41.4272,5900.0
2012-02-23 14:40:00,70.94,70.94,70.74,70.74,12200.0,41.4272,41.4272,41.3104,41.3104,12200.0
2012-02-23 14:45:00,70.75,70.77,70.65,70.66,14400.0,41.3163,41.328,41.2579,41.2637,14400.0
2012-02-23 14:50:00,70.66,70.74,70.66,70.74,6800.0,41.2637,41.3104,41.2637,41.3104,6800.0
2012-02-23 14:55:00,70.73,70.83,70.73,70.82,10200.0,41.3046,41.363,41.3046,41.3572,10200.0
2012-02-23 15:00:00,70.8,70.83,70.8,70.81,11700.0,41.3455,41.363,41.3455,41.3513,11700.0
2012-02-23 15:05:00,70.81,70.83,70.74,70.8,16000.0,41.3513,41.363,41.3104,41.3455,16000.0
2012-02-23 15:10:00,70.79,70.83,70.72,70.77,11300.0,41.3396,41.363,41.2988,41.328,11300.0
2012-02-23 15:15:00,70.77,70.8,70.74,70.79,11800.0,41.328,41.3455,41.3104,41.3396,11800.0
2012-02-23 15:20:00,70.79,70.82,70.69,70.81,13200.0,41.3396,41.3572,41.2813,41.3513,13200.0
2012-02-23 15:25:00,70.81,70.83,70.7,70.76,13500.0,41.3513,41.363,41.2871,41.3221,13500.0
2012-02-23 15:30:00,70.78,70.82,70.72,70.76,19000.0,41.3338,41.3572,41.2988,41.3221,19000.0
2012-02-23 15:35:00,70.76,70.82,70.75,70.81,14500.0,41.3221,41.3572,41.3163,41.3513,14500.0
2012-02-23 15:40:00,70.81,70.91,70.75,70.77,21100.0,41.3513,41.4097,41.3163,41.328,21100.0
2012-02-23 15:45:00,70.78,70.93,70.78,70.89,27200.0,41.3338,41.4214,41.3338,41.398,27200.0
2012-02-23 15:50:00,70.9,70.91,70.75,70.88,32700.0,41.4039,41.4097,41.3163,41.3922,32700.0
2012-02-23 15:55:00,70.89,70.99,70.88,70.9,78400.0,41.398,41.4564,41.3922,41.4039,78400.0
2012-02-24 09:30:00,71.0,71.0,70.5,70.92,8300.0,41.4623,41.4623,41.1703,41.4156,8300.0
2012-02-24 09:35:00,70.9,70.92,70.67,70.91,4600.0,41.4039,41.4156,41.2696,41.4097,4600.0
2012-02-24 09:40:00,70.92,70.94,70.19,70.43,19200.0,41.4156,41.4272,40.9893,41.1294,19200.0
2012-02-24 09:45:00,70.43,70.93,70.43,70.77,8500.0,41.1294,41.4214,41.1294,41.328,8500.0
2012-02-24 09:50:00,70.71,70.75,70.48,70.6,7600.0,41.2929,41.3163,41.1586,41.2287,7600.0
2012-02-24 09:55:00,70.6,70.61,70.54,70.58,6000.0,41.2287,41.2345,41.1937,41.217,6000.0
2012-02-24 10:00:00,70.58,70.61,70.39,70.4,10500.0,41.217,41.2345,41.1061,41.1119,10500.0
2012-02-24 10:05:00,70.5,70.6,70.44,70.57,9100.0,41.1703,41.2287,41.1353,41.2112,9100.0
2012-02-24 10:10:00,70.58,70.64,70.55,70.58,5900.0,41.217,41.2521,41.1995,41.217,5900.0
2012-02-24 10:15:00,70.56,70.63,70.53,70.56,8400.0,41.2053,41.2462,41.1878,41.2053,8400.0
2012-02-24 10:20:00,70.54,70.55,70.4,70.46,19700.0,41.1937,41.1995,41.1119,41.1469,19700.0
2012-02-24 10:25:00,70.45,70.52,70.34,70.35,14500.0,41.1411,41.182,41.0769,41.0827,14500.0
2012-02-24 10:30:00,70.35,70.4,70.35,70.35,10500.0,41.0827,41.1119,41.0827,41.0827,10500.0
2012-02-24 10:35:00,70.36,70.38,70.28,70.35,9600.0,41.0885,41.1002,41.0418,41.0827,9600.0
2012-02-24 10:40:00,70.35,70.51,70.35,70.49,5700.0,41.0827,41.1761,41.0827,41.1645,5700.0
2012-02-24 10:45:00,70.49,70.71,70.49,70.71,2300.0,41.1645,41.2929,41.1645,41.2929,2300.0
2012-02-24 10:50:00,70.69,70.83,70.69,70.77,4300.0,41.2813,41.363,41.2813,41.328,4300.0
2012-02-24 10:55:00,70.77,70.79,70.71,70.74,2700.0,41.328,41.3396,41.2929,41.3104,2700.0
2012-02-24 11:00:00,70.72,70.83,70.72,70.83,2600.0,41.2988,41.363,41.2988,41.363,2600.0
2012-02-24 11:05:00,70.83,70.92,70.83,70.85,5800.0,41.363,41.4156,41.363,41.3747,5800.0
2012-02-24 11:10:00,70.83,70.99,70.83,70.99,2800.0,41.363,41.4564,41.363,41.4564,2800.0
2012-02-24 11:15:00,70.99,71.0,70.95,71.0,4100.0,41.4564,41.4623,41.4331,41.4623,4100.0
2012-02-24 11:20:00,70.99,71.02,70.98,70.98,17500.0,41.4564,41.474,41.4506,41.4506,17500.0
2012-02-24 11:25:00,70.98,70.99,70.92,70.98,20600.0,41.4506,41.4564,41.4156,41.4506,20600.0
2012-02-24 11:30:00,70.98,70.98,70.94,70.97,3000.0,41.4506,41.4506,41.4272,41.4448,3000.0
2012-02-24 11:35:00,70.97,71.02,70.96,71.01,6400.0,41.4448,41.474,41.4389,41.4681,6400.0
2012-02-24 11:40:00,71.0,71.03,70.99,71.03,6300.0,41.4623,41.4798,41.4564,41.4798,6300.0
2012-02-24 11:45:00,71.03,71.03,70.94,70.96,7200.0,41.4798,41.4798,41.4272,41.4389,7200.0
2012-02-24 11:50:00,70.97,71.03,70.92,71.03,6500.0,41.4448,41.4798,41.4156,41.4798,6500.0
2012-02-24 11:55:00,71.02,71.1,71.0,71.09,6700.0,41.474,41.5207,41.4623,41.5148,6700.0
2012-02-24 12:00:00,71.12,71.23,71.12,71.21,4700.0,41.5324,41.5966,41.5324,41.5849,4700.0
2012-02-24 12:05:00,71.22,71.25,71.15,71.23,3800.0,41.5908,41.6083,41.5499,41.5966,3800.0
2012-02-24 12:10:00,71.23,71.32,71.23,71.28,6600.0,41.5966,41.6492,41.5966,41.6258,6600.0
2012-02-24 12:15:00,71.27,71.33,71.27,71.33,3100.0,41.62,41.655,41.62,41.655,3100.0
2012-02-24 12:20:00,71.35,71.41,71.32,71.37,7300.0,41.6667,41.7017,41.6492,41.6784,7300.0
2012-02-24 12:25:00,71.37,71.4,71.28,71.32,4400.0,41.6784,41.6959,41.6258,41.6492,4400.0
2012-02-24 12:30:00,71.32,71.39,71.32,71.37,4000.0,41.6492,41.69,41.6492,41.6784,4000.0
2012-02-24 12:35:00,71.37,71.39,71.35,71.38,3000.0,41.6784,41.69,41.6667,41.6842,3000.0
2012-02-24 12:40:00,71.37,71.39,71.36,71.39,2800.0,41.6784,41.69,41.6725,41.69,2800.0
2012-02-24 12:45:00,71.37,71.45,71.35,71.45,6800.0,41.6784,41.7251,41.6667,41.7251,6800.0
2012-02-24 12:50:00,71.44,71.46,71.39,71.46,5400.0,41.7192,41.7309,41.69,41.7309,5400.0
2012-02-24 12:55:00,71.45,71.47,71.4,71.4,6900.0,41.7251,41.7368,41.6959,41.6959,6900.0
2012-02-24 13:00:00,71.4,71.52,71.39,71.47,6600.0,41.6959,41.766,41.69,41.7368,6600.0
2012-02-24 13:05:00,71.46,71.52,71.44,71.49,13800.0,41.7309,41.766,41.7192,41.7484,13800.0
2012-02-24 13:10:00,71.49,71.5,71.42,71.43,8500.0,41.7484,41.7543,41.7076,41.7134,8500.0
2012-02-24 13:15:00,71.43,71.5,71.4,71.48,5900.0,41.7134,41.7543,41.6959,41.7426,5900.0
2012-02-24 13:20:00,71.49,71.6,71.49,71.5,25000.0,41.7484,41.8127,41.7484,41.7543,25000.0
2012-02-24 13:25:00,71.48,71.49,71.36,71.36,10200.0,41.7426,41.7484,41.6725,41.6725,10200.0
2012-02-24 13:30:00,71.34,71.36,71.31,71.34,7500.0,41.6608,41.6725,41.6433,41.6608,7500.0
2012-02-24 13:35:00,71.34,71.35,71.22,71.22,6000.0,41.6608,41.6667,41.5908,41.5908,6000.0
2012-02-24 13:40:00,71.21,71.21,71.12,71.12,5100.0,41.5849,41.5849,41.5324,41.5324,5100.0
2012-02-24 13:45:00,71.09,71.09,71.03,71.07,4300.0,41.5148,41.5148,41.4798,41.5032,4300.0
2012-02-24 13:50:00,71.06,71.16,71.06,71.08,4800.0,41.4973,41.5557,41.4973,41.509,4800.0
2012-02-24 13:55:00,71.08,71.08,71.0,71.02,9300.0,41.509,41.509,41.4623,41.474,9300.0
2012-02-24 14:00:00,71.0,71.0,70.93,70.94,7300.0,41.4623,41.4623,41.4214,41.4272,7300.0
2012-02-24 14:05:00,70.95,71.01,70.94,70.94,6000.0,41.4331,41.4681,41.4272,41.4272,6000.0
2012-02-24 14:10:00,70.94,71.06,70.92,71.06,34500.0,41.4272,41.4973,41.4156,41.4973,34500.0
2012-02-24 14:15:00,71.06,71.1,70.9,70.9,6500.0,41.4973,41.5207,41.4039,41.4039,6500.0
2012-02-24 14:20:00,70.9,70.91,70.8,70.82,6600.0,41.4039,41.4097,41.3455,41.3572,6600.0
2012-02-24 14:25:00,70.8,70.82,70.78,70.8,12700.0,41.3455,41.3572,41.3338,41.3455,12700.0
2012-02-24 14:30:00,70.79,70.8,70.67,70.7,11600.0,41.3396,41.3455,41.2696,41.2871,11600.0
2012-02-24 14:35:00,70.7,70.8,70.65,70.8,6600.0,41.2871,41.3455,41.2579,41.3455,6600.0
2012-02-24 14:40:00,70.79,70.88,70.76,70.79,8900.0,41.3396,41.3922,41.3221,41.3396,8900.0
2012-02-24 14:45:00,70.8,70.91,70.8,70.86,10100.0,41.3455,41.4097,41.3455,41.3805,10100.0
2012-02-24 14:50:00,70.84,70.89,70.82,70.82,4300.0,41.3688,41.398,41.3572,41.3572,4300.0
2012-02-24 14:55:00,70.82,70.88,70.82,70.86,4300.0,41.3572,41.3922,41.3572,41.3805,4300.0
2012-02-24 15:00:00,70.87,70.88,70.7,70.73,8400.0,41.3864,41.3922,41.2871,41.3046,8400.0
2012-02-24 15:05:00,70.73,70.86,70.73,70.86,3500.0,41.3046,41.3805,41.3046,41.3805,3500.0
2012-02-24 15:10:00,70.84,70.88,70.83,70.86,6700.0,41.3688,41.3922,41.363,41.3805,6700.0
2012-02-24 15:15:00,70.85,70.9,70.84,70.9,6700.0,41.3747,41.4039,41.3688,41.4039,6700.0
2012-02-24 15:20:00,70.9,70.9,70.8,70.8,4700.0,41.4039,41.4039,41.3455,41.3455,4700.0
2012-02-24 15:25:00,70.81,70.82,70.74,70.74,3900.0,41.3513,41.3572,41.3104,41.3104,3900.0
2012-02-24 15:30:00,70.76,70.76,70.68,70.74,10400.0,41.3221,41.3221,41.2754,41.3104,10400.0
2012-02-24 15:35:00,70.75,70.83,70.73,70.76,10300.0,41.3163,41.363,41.3046,41.3221,10300.0
2012-02-24 15:40:00,70.74,70.75,70.67,70.74,17500.0,41.3104,41.3163,41.2696,41.3104,17500.0
2012-02-24 15:45:00,70.76,70.76,70.7,70.7,18500.0,41.3221,41.3221,41.2871,41.2871,18500.0
2012-02-24 15:50:00,70.72,70.74,70.67,70.7,12700.0,41.2988,41.3104,41.2696,41.2871,12700.0
2012-02-24 15:55:00,70.7,70.78,70.69,70.78,31000.0,41.2871,41.3338,41.2813,41.3338,31000.0
2012-02-27 09:30:00,69.66,70.07,69.57,69.8,33100.0,40.6798,40.9192,40.6272,40.7615,33100.0
2012-02-27 09:35:00,69.8,69.86,69.5,69.67,40400.0,40.7615,40.7966,40.5863,40.6856,40400.0
2012-02-27 09:40:00,69.72,69.72,69.33,69.44,12300.0,40.7148,40.7148,40.487,40.5513,12300.0
2012-02-27 09:45:00,69.42,69.62,69.34,69.34,26800.0,40.5396,40.6564,40.4929,40.4929,26800.0
2012-02-27 09:50:00,69.34,69.53,69.32,69.36,27600.0,40.4929,40.6038,40.4812,40.5046,27600.0
2012-02-27 09:55:00,69.33,69.57,69.33,69.48,9400.0,40.487,40.6272,40.487,40.5746,9400.0
2012-02-27 10:00:00,69.48,69.61,69.46,69.61,23000.0,40.5746,40.6506,40.563,40.6506,23000.0
2012-02-27 10:05:00,69.63,70.03,69.62,70.01,29900.0,40.6622,40.8958,40.6564,40.8841,29900.0
2012-02-27 10:10:00,70.01,70.15,69.95,70.01,10900.0,40.8841,40.9659,40.8491,40.8841,10900.0
2012-02-27 10:15:00,70.0,70.01,69.8,69.89,7100.0,40.8783,40.8841,40.7615,40.8141,7100.0
2012-02-27 10:20:00,69.88,69.91,69.81,69.83,5400.0,40.8082,40.8257,40.7674,40.779,5400.0
2012-02-27 10:25:00,69.81,69.87,69.73,69.87,8500.0,40.7674,40.8024,40.7206,40.8024,8500.0
2012-02-27 10:30:00,69.88,69.95,69.87,69.92,9500.0,40.8082,40.8491,40.8024,40.8316,9500.0
2012-02-27 10:35:00,69.91,69.92,69.84,69.86,6100.0,40.8257,40.8316,40.7849,40.7966,6100.0
2012-02-27 10:40:00,69.85,70.09,69.85,70.08,8200.0,40.7907,40.9309,40.7907,40.925,8200.0
2012-02-27 10:45:00,70.06,70.16,69.86,69.92,9800.0,40.9133,40.9717,40.7966,40.8316,9800.0
2012-02-27 10:50:00,69.91,69.93,69.84,69.91,10800.0,40.8257,40.8374,40.7849,40.8257,10800.0
2012-02-27 10:55:00,69.92,69.99,69.91,69.96,9500.0,40.8316,40.8725,40.8257,40.8549,9500.0
2012-02-27 11:00:00,69.95,70.01,69.94,69.94,7400.0,40.8491,40.8841,40.8433,40.8433,7400.0
2012-02-27 11:05:00,69.96,70.06,69.94,70.03,4400.0,40.8549,40.9133,40.8433,40.8958,4400.0
2012-02-27 11:10:00,70.03,70.04,69.98,70.03,3000.0,40.8958,40.9017,40.8666,40.8958,3000.0
2012-02-27 11:15:00,70.03,70.14,70.0,70.05,11000.0,40.8958,40.9601,40.8783,40.9075,11000.0
2012-02-27 11:20:00,70.06,70.28,70.06,70.16,6600.0,40.9133,41.0418,40.9133,40.9717,6600.0
2012-02-27 11:25:00,70.16,70.25,70.11,70.24,9400.0,40.9717,41.0243,40.9425,41.0185,9400.0
2012-02-27 11:30:00,70.24,70.61,70.24,70.46,40200.0,41.0185,41.2345,41.0185,41.1469,40200.0
2012-02-27 11:35:00,70.44,70.46,70.42,70.46,4000.0,41.1353,41.1469,41.1236,41.1469,4000.0
2012-02-27 11:40:00,70.43,70.45,70.4,70.4,1900.0,41.1294,41.1411,41.1119,41.1119,1900.0
2012-02-27 11:45:00,70.39,70.4,70.29,70.34,8500.0,41.1061,41.1119,41.0477,41.0769,8500.0
2012-02-27 11:50:00,70.36,70.43,70.36,70.43,1700.0,41.0885,41.1294,41.0885,41.1294,1700.0
2012-02-27 11:55:00,70.42,70.47,70.41,70.47,3500.0,41.1236,41.1528,41.1177,41.1528,3500.0
2012-02-27 12:00:00,70.51,70.57,70.51,70.55,3700.0,41.1761,41.2112,41.1761,41.1995,3700.0
2012-02-27 12:05:00,70.55,70.62,70.54,70.59,6100.0,41.1995,41.2404,41.1937,41.2229,6100.0
2012-02-27 12:10:00,70.55,70.58,70.53,70.53,3600.0,41.1995,41.217,41.1878,41.1878,3600.0
2012-02-27 12:15:00,70.52,70.6,70.51,70.53,21100.0,41.182,41.2287,41.1761,41.1878,21100.0
2012-02-27 12:20:00,70.51,70.53,70.45,70.5,15000.0,41.1761,41.1878,41.1411,41.1703,15000.0
2012-02-27 12:25:00,70.53,70.61,70.47,70.61,12800.0,41.1878,41.2345,41.1528,41.2345,12800.0
2012-02-27 12:30:00,70.61,70.68,70.61,70.62,7000.0,41.2345,41.2754,41.2345,41.2404,7000.0
2012-02-27 12:35:00,70.62,70.66,70.61,70.61,4700.0,41.2404,41.2637,41.2345,41.2345,4700.0
2012-02-27 12:40:00,70.61,70.68,70.59,70.61,5200.0,41.2345,41.2754,41.2229,41.2345,5200.0
2012-02-27 12:45:00,70.61,70.71,70.61,70.7,5200.0,41.2345,41.2929,41.2345,41.2871,5200.0
2012-02-27 12:50:00,70.71,70.79,70.65,70.65,6100.0,41.2929,41.3396,41.2579,41.2579,6100.0
2012-02-27 12:55:00,70.66,70.66,70.6,70.62,3200.0,41.2637,41.2637,41.2287,41.2404,3200.0
2012-02-27 13:00:00,70.61,70.64,70.54,70.54,10700.0,41.2345,41.2521,41.1937,41.1937,10700.0
2012-02-27 13:05:00,70.51,70.59,70.51,70.52,9000.0,41.1761,41.2229,41.1761,41.182,9000.0
2012-02-27 13:10:00,70.51,70.54,70.51,70.53,2100.0,41.1761,41.1937,41.1761,41.1878,2100.0
2012-02-27 13:15:00,70.53,70.6,70.46,70.46,18100.0,41.1878,41.2287,41.1469,41.1469,18100.0
2012-02-27 13:20:00,70.46,70.53,70.45,70.52,6000.0,41.1469,41.1878,41.1411,41.182,6000.0
2012-02-27 13:25:00,70.52,70.61,70.51,70.61,7600.0,41.182,41.2345,41.1761,41.2345,7600.0
2012-02-27 13:30:00,70.61,70.61,70.57,70.57,1300.0,41.2345,41.2345,41.2112,41.2112,1300.0
2012-02-27 13:35:00,70.58,70.58,70.55,70.55,1900.0,41.217,41.217,41.1995,41.1995,1900.0
2012-02-27 13:40:00,70.58,70.7,70.57,70.7,7200.0,41.217,41.2871,41.2112,41.2871,7200.0
2012-02-27 13:45:00,70.75,70.78,70.72,70.72,5000.0,41.3163,41.3338,41.2988,41.2988,5000.0
2012-02-27 13:50:00,70.71,70.76,70.67,70.69,5300.0,41.2929,41.3221,41.2696,41.2813,5300.0
2012-02-27 13:55:00,70.68,70.71,70.63,70.71,4000.0,41.2754,41.2929,41.2462,41.2929,4000.0
2012-02-27 14:00:00,70.73,70.76,70.58,70.59,8400.0,41.3046,41.3221,41.217,41.2229,8400.0
2012-02-27 14:05:00,70.58,70.67,70.56,70.67,3300.0,41.217,41.2696,41.2053,41.2696,3300.0
2012-02-27 14:10:00,70.67,70.7,70.67,70.67,3100.0,41.2696,41.2871,41.2696,41.2696,3100.0
2012-02-27 14:15:00,70.66,70.67,70.51,70.51,3900.0,41.2637,41.2696,41.1761,41.1761,3900.0
2012-02-27 14:20:00,70.52,70.63,70.5,70.63,4500.0,41.182,41.2462,41.1703,41.2462,4500.0
2012-02-27 14:25:00,70.63,70.63,70.56,70.57,3800.0,41.2462,41.2462,41.2053,41.2112,3800.0
2012-02-27 14:30:00,70.58,70.58,70.45,70.45,5600.0,41.217,41.217,41.1411,41.1411,5600.0
2012-02-27 14:35:00,70.47,70.47,70.34,70.34,5300.0,41.1528,41.1528,41.0769,41.0769,5300.0
2012-02-27 14:40:00,70.35,70.37,70.31,70.34,20200.0,41.0827,41.0944,41.0593,41.0769,20200.0
2012-02-27 14:45:00,70.34,70.47,70.33,70.47,9100.0,41.0769,41.1528,41.071,41.1528,9100.0
2012-02-27 14:50:00,70.47,70.59,70.47,70.55,5300.0,41.1528,41.2229,41.1528,41.1995,5300.0
2012-02-27 14:55:00,70.57,70.6,70.54,70.58,3200.0,41.2112,41.2287,41.1937,41.217,3200.0
2012-02-27 15:00:00,70.57,70.67,70.56,70.67,9300.0,41.2112,41.2696,41.2053,41.2696,9300.0
2012-02-27 15:05:00,70.67,70.68,70.64,70.67,6900.0,41.2696,41.2754,41.2521,41.2696,6900.0
2012-02-27 15:10:00,70.67,70.68,70.59,70.61,10800.0,41.2696,41.2754,41.2229,41.2345,10800.0
2012-02-27 15:15:00,70.62,70.68,70.58,70.58,12600.0,41.2404,41.2754,41.217,41.217,12600.0
2012-02-27 15:20:00,70.59,70.68,70.59,70.62,13800.0,41.2229,41.2754,41.2229,41.2404,13800.0
2012-02-27 15:25:00,70.62,70.78,70.62,70.74,17700.0,41.2404,41.3338,41.2404,41.3104,17700.0
2012-02-27 15:30:00,70.76,70.83,70.68,70.76,29500.0,41.3221,41.363,41.2754,41.3221,29500.0
2012-02-27 15:35:00,70.74,70.87,70.72,70.82,30300.0,41.3104,41.3864,41.2988,41.3572,30300.0
2012-02-27 15:40:00,70.82,70.95,70.79,70.94,29100.0,41.3572,41.4331,41.3396,41.4272,29100.0
2012-02-27 15:45:00,70.93,70.94,70.71,70.78,28400.0,41.4214,41.4272,41.2929,41.3338,28400.0
2012-02-27 15:50:00,70.79,70.9,70.77,70.8,41100.0,41.3396,41.4039,41.328,41.3455,41100.0
2012-02-27 15:55:00,70.8,70.94,70.8,70.85,60600.0,41.3455,41.4272,41.3455,41.3747,60600.0
2012-02-28 09:30:00,71.02,71.11,70.74,70.86,8600.0,41.474,41.5265,41.3104,41.3805,8600.0
2012-02-28 09:35:00,70.78,70.99,70.77,70.91,6500.0,41.3338,41.4564,41.328,41.4097,6500.0
2012-02-28 09:40:00,70.97,70.97,70.63,70.63,5600.0,41.4448,41.4448,41.2462,41.2462,5600.0
2012-02-28 09:45:00,70.65,70.86,70.56,70.79,8900.0,41.2579,41.3805,41.2053,41.3396,8900.0
2012-02-28 09:50:00,70.77,70.86,70.71,70.84,5300.0,41.328,41.3805,41.2929,41.3688,5300.0
2012-02-28 09:55:00,70.84,70.9,70.76,70.88,14900.0,41.3688,41.4039,41.3221,41.3922,14900.0
2012-02-28 10:00:00,70.87,70.96,70.7,70.86,14500.0,41.3864,41.4389,41.2871,41.3805,14500.0
2012-02-28 10:05:00,70.85,70.88,70.8,70.86,10200.0,41.3747,41.3922,41.3455,41.3805,10200.0
2012-02-28 10:10:00,70.85,70.87,70.8,70.84,14400.0,41.3747,41.3864,41.3455,41.3688,14400.0
2012-02-28 10:15:00,70.86,70.89,70.8,70.83,16300.0,41.3805,41.398,41.3455,41.363,16300.0
2012-02-28 10:20:00,70.83,70.86,70.82,70.85,10100.0,41.363,41.3805,41.3572,41.3747,10100.0
2012-02-28 10:25:00,70.85,70.89,70.85,70.86,18100.0,41.3747,41.398,41.3747,41.3805,18100.0
2012-02-28 10:30:00,70.86,70.88,70.85,70.87,22300.0,41.3805,41.3922,41.3747,41.3864,22300.0
2012-02-28 10:35:00,70.87,70.89,70.86,70.88,5200.0,41.3864,41.398,41.3805,41.3922,5200.0
2012-02-28 10:40:00,70.89,70.99,70.84,70.99,12500.0,41.398,41.4564,41.3688,41.4564,12500.0
2012-02-28 10:45:00,70.99,71.03,70.96,70.97,3700.0,41.4564,41.4798,41.4389,41.4448,3700.0
2012-02-28 10:50:00,70.96,71.01,70.96,71.01,3800.0,41.4389,41.4681,41.4389,41.4681,3800.0
2012-02-28 10:55:00,70.99,71.04,70.96,71.03,6400.0,41.4564,41.4856,41.4389,41.4798,6400.0
2012-02-28 11:00:00,71.04,71.07,70.96,70.99,10900.0,41.4856,41.5032,41.4389,41.4564,10900.0
2012-02-28 11:05:00,71.0,71.08,70.98,71.04,12900.0,41.4623,41.509,41.4506,41.4856,12900.0
2012-02-28 11:10:00,71.02,71.02,70.9,70.91,7400.0,41.474,41.474,41.4039,41.4097,7400.0
2012-02-28 11:15:00,70.9,70.95,70.89,70.95,5000.0,41.4039,41.4331,41.398,41.4331,5000.0
2012-02-28 11:20:00,70.95,70.96,70.92,70.95,8400.0,41.4331,41.4389,41.4156,41.4331,8400.0
2012-02-28 11:25:00,70.95,70.96,70.92,70.95,4900.0,41.4331,41.4389,41.4156,41.4331,4900.0
2012-02-28 11:30:00,70.95,71.0,70.93,70.93,6700.0,41.4331,41.4623,41.4214,41.4214,6700.0
2012-02-28 11:35:00,70.94,70.97,70.94,70.97,3500.0,41.4272,41.4448,41.4272,41.4448,3500.0
2012-02-28 11:40:00,70.96,70.98,70.92,70.95,20100.0,41.4389,41.4506,41.4156,41.4331,20100.0
2012-02-28 11:45:00,70.95,70.96,70.94,70.96,4200.0,41.4331,41.4389,41.4272,41.4389,4200.0
2012-02-28 11:50:00,70.94,71.0,70.93,70.99,9500.0,41.4272,41.4623,41.4214,41.4564,9500.0
2012-02-28 11:55:00,70.97,70.98,70.94,70.98,5400.0,41.4448,41.4506,41.4272,41.4506,5400.0
2012-02-28 12:00:00,70.99,70.99,70.96,70.97,3600.0,41.4564,41.4564,41.4389,41.4448,3600.0
2012-02-28 12:05:00,70.96,70.97,70.94,70.96,5600.0,41.4389,41.4448,41.4272,41.4389,5600.0
2012-02-28 12:10:00,70.95,70.97,70.85,70.88,13100.0,41.4331,41.4448,41.3747,41.3922,13100.0
2012-02-28 12:15:00,70.87,70.9,70.81,70.88,14000.0,41.3864,41.4039,41.3513,41.3922,14000.0
2012-02-28 12:20:00,70.87,70.89,70.82,70.87,6400.0,41.3864,41.398,41.3572,41.3864,6400.0
2012-02-28 12:25:00,70.86,70.86,70.83,70.85,9000.0,41.3805,41.3805,41.363,41.3747,9000.0
2012-02-28 12:30:00,70.85,70.87,70.81,70.86,14300.0,41.3747,41.3864,41.3513,41.3805,14300.0
2012-02-28 12:35:00,70.87,70.9,70.83,70.86,10200.0,41.3864,41.4039,41.363,41.3805,10200.0
2012-02-28 12:40:00,70.87,70.91,70.86,70.87,3300.0,41.3864,41.4097,41.3805,41.3864,3300.0
2012-02-28 12:45:00,70.85,70.95,70.85,70.89,7800.0,41.3747,41.4331,41.3747,41.398,7800.0
2012-02-28 12:50:00,70.91,71.02,70.88,70.99,4300.0,41.4097,41.474,41.3922,41.4564,4300.0
2012-02-28 12:55:00,71.0,71.01,70.94,70.94,3700.0,41.4623,41.4681,41.4272,41.4272,3700.0
2012-02-28 13:00:00,70.95,71.0,70.86,70.88,8200.0,41.4331,41.4623,41.3805,41.3922,8200.0
2012-02-28 13:05:00,70.89,70.91,70.86,70.87,6800.0,41.398,41.4097,41.3805,41.3864,6800.0
2012-02-28 13:10:00,70.86,70.87,70.82,70.85,6400.0,41.3805,41.3864,41.3572,41.3747,6400.0
2012-02-28 13:15:00,70.85,70.88,70.77,70.85,15400.0,41.3747,41.3922,41.328,41.3747,15400.0
2012-02-28 13:20:00,70.84,70.85,70.78,70.78,2400.0,41.3688,41.3747,41.3338,41.3338,2400.0
2012-02-28 13:25:00,70.79,70.86,70.78,70.85,20000.0,41.3396,41.3805,41.3338,41.3747,20000.0
2012-02-28 13:30:00,70.85,70.88,70.79,70.85,10600.0,41.3747,41.3922,41.3396,41.3747,10600.0
2012-02-28 13:35:00,70.84,70.89,70.8,70.89,81700.0,41.3688,41.398,41.3455,41.398,81700.0
2012-02-28 13:40:00,70.9,70.9,70.84,70.86,3600.0,41.4039,41.4039,41.3688,41.3805,3600.0
2012-02-28 13:45:00,70.86,70.87,70.82,70.85,6800.0,41.3805,41.3864,41.3572,41.3747,6800.0
2012-02-28 13:50:00,70.84,70.91,70.81,70.82,23000.0,41.3688,41.4097,41.3513,41.3572,23000.0
2012-02-28 13:55:00,70.81,70.9,70.81,70.9,11100.0,41.3513,41.4039,41.3513,41.4039,11100.0
2012-02-28 14:00:00,70.89,70.9,70.85,70.85,3700.0,41.398,41.4039,41.3747,41.3747,3700.0
2012-02-28 14:05:00,70.85,70.87,70.73,70.73,8500.0,41.3747,41.3864,41.3046,41.3046,8500.0
2012-02-28 14:10:00,70.74,70.76,70.67,70.67,9700.0,41.3104,41.3221,41.2696,41.2696,9700.0
2012-02-28 14:15:00,70.67,70.77,70.67,70.77,5300.0,41.2696,41.328,41.2696,41.328,5300.0
2012-02-28 14:20:00,70.78,70.79,70.76,70.76,4400.0,41.3338,41.3396,41.3221,41.3221,4400.0
2012-02-28 14:25:00,70.76,70.77,70.75,70.76,5500.0,41.3221,41.328,41.3163,41.3221,5500.0
2012-02-28 14:30:00,70.75,70.79,70.75,70.78,6800.0,41.3163,41.3396,41.3163,41.3338,6800.0
2012-02-28 14:35:00,70.77,70.78,70.75,70.78,6400.0,41.328,41.3338,41.3163,41.3338,6400.0
2012-02-28 14:40:00,70.79,70.81,70.76,70.76,5100.0,41.3396,41.3513,41.3221,41.3221,5100.0
2012-02-28 14:45:00,70.76,70.77,70.75,70.77,5700.0,41.3221,41.328,41.3163,41.328,5700.0
2012-02-28 14:50:00,70.78,70.79,70.77,70.77,4400.0,41.3338,41.3396,41.328,41.328,4400.0
2012-02-28 14:55:00,70.77,70.78,70.69,70.75,12400.0,41.328,41.3338,41.2813,41.3163,12400.0
2012-02-28 15:00:00,70.75,70.77,70.75,70.76,6800.0,41.3163,41.328,41.3163,41.3221,6800.0
2012-02-28 15:05:00,70.76,70.79,70.69,70.79,22600.0,41.3221,41.3396,41.2813,41.3396,22600.0
2012-02-28 15:10:00,70.77,70.78,70.75,70.78,12200.0,41.328,41.3338,41.3163,41.3338,12200.0
2012-02-28 15:15:00,70.75,70.87,70.75,70.85,14100.0,41.3163,41.3864,41.3163,41.3747,14100.0
2012-02-28 15:20:00,70.86,70.9,70.85,70.9,19600.0,41.3805,41.4039,41.3747,41.4039,19600.0
2012-02-28 15:25:00,70.9,70.98,70.89,70.9,21600.0,41.4039,41.4506,41.398,41.4039,21600.0
2012-02-28 15:30:00,70.9,70.91,70.78,70.79,25400.0,41.4039,41.4097,41.3338,41.3396,25400.0
2012-02-28 15:35:00,70.79,70.88,70.78,70.87,21700.0,41.3396,41.3922,41.3338,41.3864,21700.0
2012-02-28 15:40:00,70.86,70.92,70.84,70.9,33000.0,41.3805,41.4156,41.3688,41.4039,33000.0
2012-02-28 15:45:00,70.91,70.94,70.85,70.86,18700.0,41.4097,41.4272,41.3747,41.3805,18700.0
2012-02-28 15:50:00,70.87,70.91,70.84,70.89,27300.0,41.3864,41.4097,41.3688,41.398,27300.0
2012-02-28 15:55:00,70.89,70.92,70.86,70.91,33700.0,41.398,41.4156,41.3805,41.4097,33700.0
2012-02-29 09:30:00,72.5,73.73,71.91,71.91,112400.0,42.3382,43.0565,41.9937,41.9937,112400.0
2012-02-29 09:35:00,72.01,72.3,71.76,72.17,29400.0,42.0521,42.2215,41.9061,42.1455,29400.0
2012-02-29 09:40:00,72.17,72.3,71.71,71.74,30600.0,42.1455,42.2215,41.8769,41.8944,30600.0
2012-02-29 09:45:00,71.86,71.96,71.76,71.96,23400.0,41.9645,42.0229,41.9061,42.0229,23400.0
2012-02-29 09:50:00,71.94,72.08,71.92,72.08,8700.0,42.0112,42.093,41.9995,42.093,8700.0
2012-02-29 09:55:00,72.08,72.29,72.04,72.07,19700.0,42.093,42.2156,42.0696,42.0871,19700.0
2012-02-29 10:00:00,72.11,72.2,71.53,71.78,17500.0,42.1105,42.1631,41.7718,41.9178,17500.0
2012-02-29 10:05:00,71.78,71.89,71.73,71.89,18300.0,41.9178,41.982,41.8886,41.982,18300.0
2012-02-29 10:10:00,71.87,72.15,71.87,72.11,22100.0,41.9703,42.1339,41.9703,42.1105,22100.0
2012-02-29 10:15:00,72.1,72.25,72.0,72.15,20400.0,42.1047,42.1923,42.0463,42.1339,20400.0
2012-02-29 10:20:00,72.15,72.33,72.11,72.33,22100.0,42.1339,42.239,42.1105,42.239,22100.0
2012-02-29 10:25:00,72.32,72.42,72.29,72.35,22100.0,42.2331,42.2915,42.2156,42.2507,22100.0
2012-02-29 10:30:00,72.31,72.34,72.25,72.32,17900.0,42.2273,42.2448,42.1923,42.2331,17900.0
2012-02-29 10:35:00,72.31,72.42,72.26,72.39,15300.0,42.2273,42.2915,42.1981,42.274,15300.0
2012-02-29 10:40:00,72.39,72.68,72.39,72.59,27300.0,42.274,42.4434,42.274,42.3908,27300.0
2012-02-29 10:45:00,72.57,72.57,72.4,72.47,25300.0,42.3791,42.3791,42.2798,42.3207,25300.0
2012-02-29 10:50:00,72.45,72.47,72.25,72.47,24000.0,42.309,42.3207,42.1923,42.3207,24000.0
2012-02-29 10:55:00,72.42,72.54,72.4,72.54,10800.0,42.2915,42.3616,42.2798,42.3616,10800.0
2012-02-29 11:00:00,72.52,72.52,72.26,72.27,15200.0,42.3499,42.3499,42.1981,42.2039,15200.0
2012-02-29 11:05:00,72.27,72.34,72.25,72.31,16700.0,42.2039,42.2448,42.1923,42.2273,16700.0
2012-02-29 11:10:00,72.28,72.31,72.25,72.26,11500.0,42.2098,42.2273,42.1923,42.1981,11500.0
2012-02-29 11:15:00,72.26,72.36,72.25,72.34,14900.0,42.1981,42.2565,42.1923,42.2448,14900.0
2012-02-29 11:20:00,72.33,72.44,72.32,72.4,16500.0,42.239,42.3032,42.2331,42.2798,16500.0
2012-02-29 11:25:00,72.42,72.45,72.32,72.45,16900.0,42.2915,42.309,42.2331,42.309,16900.0
2012-02-29 11:30:00,72.44,72.63,72.44,72.57,10500.0,42.3032,42.4142,42.3032,42.3791,10500.0
2012-02-29 11:35:00,72.57,72.58,72.49,72.53,16400.0,42.3791,42.385,42.3324,42.3558,16400.0
2012-02-29 11:40:00,72.53,72.62,72.5,72.59,22300.0,42.3558,42.4083,42.3382,42.3908,22300.0
2012-02-29 11:45:00,72.61,72.66,72.56,72.59,15200.0,42.4025,42.4317,42.3733,42.3908,15200.0
2012-02-29 11:50:00,72.6,72.63,72.43,72.44,9900.0,42.3966,42.4142,42.2974,42.3032,9900.0
2012-02-29 11:55:00,72.44,72.48,72.34,72.4,9600.0,42.3032,42.3266,42.2448,42.2798,9600.0
2012-02-29 12:00:00,72.39,72.4,72.32,72.36,6600.0,42.274,42.2798,42.2331,42.2565,6600.0
2012-02-29 12:05:00,72.36,72.4,72.31,72.35,6300.0,42.2565,42.2798,42.2273,42.2507,6300.0
2012-02-29 12:10:00,72.35,72.42,72.3,72.41,15900.0,42.2507,42.2915,42.2215,42.2857,15900.0
2012-02-29 12:15:00,72.41,72.51,72.4,72.48,10200.0,42.2857,42.3441,42.2798,42.3266,10200.0
2012-02-29 12:20:00,72.49,72.52,72.46,72.46,8000.0,42.3324,42.3499,42.3149,42.3149,8000.0
2012-02-29 12:25:00,72.45,72.45,72.25,72.28,14600.0,42.309,42.309,42.1923,42.2098,14600.0
2012-02-29 12:30:00,72.28,72.42,72.28,72.36,11000.0,42.2098,42.2915,42.2098,42.2565,11000.0
2012-02-29 12:35:00,72.35,72.35,72.28,72.29,14800.0,42.2507,42.2507,42.2098,42.2156,14800.0
2012-02-29 12:40:00,72.28,72.34,72.28,72.32,6400.0,42.2098,42.2448,42.2098,42.2331,6400.0
2012-02-29 12:45:00,72.35,72.45,72.32,72.32,10400.0,42.2507,42.309,42.2331,42.2331,10400.0
2012-02-29 12:50:00,72.34,72.35,72.31,72.32,11000.0,42.2448,42.2507,42.2273,42.2331,11000.0
2012-02-29 12:55:00,72.31,72.33,72.31,72.31,9300.0,42.2273,42.239,42.2273,42.2273,9300.0
2012-02-29 13:00:00,72.32,72.4,72.28,72.31,21600.0,42.2331,42.2798,42.2098,42.2273,21600.0
2012-02-29 13:05:00,72.31,72.4,72.31,72.38,6500.0,42.2273,42.2798,42.2273,42.2682,6500.0
2012-02-29 13:10:00,72.37,72.39,72.28,72.3,11800.0,42.2623,42.274,42.2098,42.2215,11800.0
2012-02-29 13:15:00,72.29,72.4,72.29,72.35,11700.0,42.2156,42.2798,42.2156,42.2507,11700.0
2012-02-29 13:20:00,72.35,72.4,72.34,72.4,5200.0,42.2507,42.2798,42.2448,42.2798,5200.0
2012-02-29 13:25:00,72.4,72.4,72.34,72.35,13400.0,42.2798,42.2798,42.2448,42.2507,13400.0
2012-02-29 13:30:00,72.35,72.4,72.35,72.39,11900.0,42.2507,42.2798,42.2507,42.274,11900.0
2012-02-29 13:35:00,72.39,72.46,72.39,72.42,15300.0,42.274,42.3149,42.274,42.2915,15300.0
2012-02-29 13:40:00,72.42,72.5,72.41,72.48,8700.0,42.2915,42.3382,42.2857,42.3266,8700.0
2012-02-29 13:45:00,72.48,72.48,72.36,72.44,10300.0,42.3266,42.3266,42.2565,42.3032,10300.0
2012-02-29 13:50:00,72.45,72.48,72.41,72.42,10900.0,42.309,42.3266,42.2857,42.2915,10900.0
2012-02-29 13:55:00,72.41,72.59,72.38,72.56,24500.0,42.2857,42.3908,42.2682,42.3733,24500.0
2012-02-29 14:00:00,72.58,72.58,72.51,72.54,10600.0,42.385,42.385,42.3441,42.3616,10600.0
2012-02-29 14:05:00,72.55,72.59,72.51,72.52,9200.0,42.3674,42.3908,42.3441,42.3499,9200.0
2012-02-29 14:10:00,72.52,72.56,72.52,72.52,11100.0,42.3499,42.3733,42.3499,42.3499,11100.0
2012-02-29 14:15:00,72.51,72.54,72.49,72.51,17600.0,42.3441,42.3616,42.3324,42.3441,17600.0
2012-02-29 14:20:00,72.51,72.53,72.44,72.44,17600.0,42.3441,42.3558,42.3032,42.3032,17600.0
2012-02-29 14:25:00,72.43,72.44,72.36,72.36,7200.0,42.2974,42.3032,42.2565,42.2565,7200.0
2012-02-29 14:30:00,72.37,72.38,72.27,72.27,47800.0,42.2623,42.2682,42.2039,42.2039,47800.0
2012-02-29 14:35:00,72.28,72.41,72.21,72.39,57600.0,42.2098,42.2857,42.1689,42.274,57600.0
2012-02-29 14:40:00,72.39,72.47,72.35,72.39,51900.0,42.274,42.3207,42.2507,42.274,51900.0
2012-02-29 14:45:00,72.38,72.41,72.32,72.35,24700.0,42.2682,42.2857,42.2331,42.2507,24700.0
2012-02-29 14:50:00,72.37,72.43,72.35,72.38,33000.0,42.2623,42.2974,42.2507,42.2682,33000.0
2012-02-29 14:55:00,72.4,72.43,72.37,72.38,40300.0,42.2798,42.2974,42.2623,42.2682,40300.0
2012-02-29 15:00:00,72.39,72.45,72.35,72.37,28900.0,42.274,42.309,42.2507,42.2623,28900.0
2012-02-29 15:05:00,72.36,72.43,72.31,72.36,17100.0,42.2565,42.2974,42.2273,42.2565,17100.0
2012-02-29 15:10:00,72.36,72.42,72.35,72.4,22300.0,42.2565,42.2915,42.2507,42.2798,22300.0
2012-02-29 15:15:00,72.4,72.55,72.37,72.55,23600.0,42.2798,42.3674,42.2623,42.3674,23600.0
2012-02-29 15:20:00,72.53,72.57,72.5,72.53,17000.0,42.3558,42.3791,42.3382,42.3558,17000.0
2012-02-29 15:25:00,72.53,72.58,72.51,72.52,13900.0,42.3558,42.385,42.3441,42.3499,13900.0
2012-02-29 15:30:00,72.52,72.52,72.38,72.41,35600.0,42.3499,42.3499,42.2682,42.2857,35600.0
2012-02-29 15:35:00,72.41,72.46,72.35,72.41,29900.0,42.2857,42.3149,42.2507,42.2857,29900.0
2012-02-29 15:40:00,72.4,72.41,72.36,72.38,66400.0,42.2798,42.2857,42.2565,42.2682,66400.0
2012-02-29 15:45:00,72.39,72.47,72.37,72.4,58500.0,42.274,42.3207,42.2623,42.2798,58500.0
2012-02-29 15:50:00,72.4,72.41,72.36,72.4,50700.0,42.2798,42.2857,42.2565,42.2798,50700.0
2012-02-29 15:55:00,72.4,72.54,72.39,72.51,201500.0,42.2798,42.3616,42.274,42.3441,201500.0
2012-03-01 09:30:00,72.64,72.84,72.5,72.67,21400.0,42.42,42.5368,42.3382,42.4375,21400.0
2012-03-01 09:35:00,72.61,72.88,72.59,72.88,9100.0,42.4025,42.5602,42.3908,42.5602,9100.0
2012-03-01 09:40:00,72.89,72.92,72.74,72.76,17200.0,42.566,42.5835,42.4784,42.4901,17200.0
2012-03-01 09:45:00,72.75,72.78,72.36,72.39,15800.0,42.4842,42.5018,42.2565,42.274,15800.0
2012-03-01 09:50:00,72.36,72.5,72.32,72.35,18000.0,42.2565,42.3382,42.2331,42.2507,18000.0
2012-03-01 09:55:00,72.31,72.68,72.21,72.54,16400.0,42.2273,42.4434,42.1689,42.3616,16400.0
2012-03-01 10:00:00,72.51,72.6,72.36,72.54,19000.0,42.3441,42.3966,42.2565,42.3616,19000.0
2012-03-01 10:05:00,72.55,72.66,72.49,72.5,31000.0,42.3674,42.4317,42.3324,42.3382,31000.0
2012-03-01 10:10:00,72.48,73.01,72.48,72.9,29700.0,42.3266,42.6361,42.3266,42.5718,29700.0
2012-03-01 10:15:00,72.9,72.9,72.61,72.61,6500.0,42.5718,42.5718,42.4025,42.4025,6500.0
2012-03-01 10:20:00,72.62,72.67,72.53,72.57,10100.0,42.4083,42.4375,42.3558,42.3791,10100.0
2012-03-01 10:25:00,72.58,72.68,72.51,72.59,11900.0,42.385,42.4434,42.3441,42.3908,11900.0
2012-03-01 10:30:00,72.6,72.6,72.47,72.53,13600.0,42.3966,42.3966,42.3207,42.3558,13600.0
2012-03-01 10:35:00,72.53,72.91,72.53,72.85,19000.0,42.3558,42.5777,42.3558,42.5426,19000.0
2012-03-01 10:40:00,72.86,72.86,72.76,72.81,7900.0,42.5485,42.5485,42.4901,42.5193,7900.0
2012-03-01 10:45:00,72.81,72.82,72.63,72.71,37500.0,42.5193,42.5251,42.4142,42.4609,37500.0
2012-03-01 10:50:00,72.71,72.73,72.6,72.63,12400.0,42.4609,42.4726,42.3966,42.4142,12400.0
2012-03-01 10:55:00,72.62,72.67,72.56,72.66,10100.0,42.4083,42.4375,42.3733,42.4317,10100.0
2012-03-01 11:00:00,72.61,72.65,72.55,72.62,11300.0,42.4025,42.4258,42.3674,42.4083,11300.0
2012-03-01 11:05:00,72.63,72.68,72.61,72.65,20500.0,42.4142,42.4434,42.4025,42.4258,20500.0
2012-03-01 11:10:00,72.64,72.65,72.55,72.59,15300.0,42.42,42.4258,42.3674,42.3908,15300.0
2012-03-01 11:15:00,72.59,72.66,72.59,72.63,15300.0,42.3908,42.4317,42.3908,42.4142,15300.0
2012-03-01 11:20:00,72.61,72.64,72.57,72.6,16300.0,42.4025,42.42,42.3791,42.3966,16300.0
2012-03-01 11:25:00,72.58,72.71,72.57,72.68,15200.0,42.385,42.4609,42.3791,42.4434,15200.0
2012-03-01 11:30:00,72.69,72.7,72.57,72.63,11800.0,42.4492,42.455,42.3791,42.4142,11800.0
2012-03-01 11:35:00,72.65,72.81,72.65,72.76,67000.0,42.4258,42.5193,42.4258,42.4901,67000.0
2012-03-01 11:40:00,72.75,72.92,72.75,72.91,16700.0,42.4842,42.5835,42.4842,42.5777,16700.0
2012-03-01 11:45:00,72.89,72.93,72.84,72.87,11900.0,42.566,42.5894,42.5368,42.5543,11900.0
2012-03-01 11:50:00,72.88,72.93,72.84,72.88,8100.0,42.5602,42.5894,42.5368,42.5602,8100.0
2012-03-01 11:55:00,72.87,72.93,72.87,72.91,13400.0,42.5543,42.5894,42.5543,42.5777,13400.0
2012-03-01 12:00:00,72.91,72.91,72.8,72.82,7200.0,42.5777,42.5777,42.5134,42.5251,7200.0
2012-03-01 12:05:00,72.83,72.89,72.77,72.81,8400.0,42.531,42.566,42.4959,42.5193,8400.0
2012-03-01 12:10:00,72.81,72.89,72.79,72.82,9100.0,42.5193,42.566,42.5076,42.5251,9100.0
2012-03-01 12:15:00,72.82,72.82,72.72,72.77,10700.0,42.5251,42.5251,42.4667,42.4959,10700.0
2012-03-01 12:20:00,72.77,72.89,72.76,72.79,21400.0,42.4959,42.566,42.4901,42.5076,21400.0
2012-03-01 12:25:00,72.77,72.85,72.77,72.81,8800.0,42.4959,42.5426,42.4959,42.5193,8800.0
2012-03-01 12:30:00,72.81,72.83,72.76,72.8,4400.0,42.5193,42.531,42.4901,42.5134,4400.0
2012-03-01 12:35:00,72.83,72.9,72.83,72.85,6000.0,42.531,42.5718,42.531,42.5426,6000.0
2012-03-01 12:40:00,72.83,72.89,72.83,72.89,22200.0,42.531,42.566,42.531,42.566,22200.0
2012-03-01 12:45:00,72.89,72.94,72.85,72.91,7300.0,42.566,42.5952,42.5426,42.5777,7300.0
2012-03-01 12:50:00,72.93,72.93,72.78,72.92,8500.0,42.5894,42.5894,42.5018,42.5835,8500.0
2012-03-01 12:55:00,72.92,72.94,72.82,72.93,18500.0,42.5835,42.5952,42.5251,42.5894,18500.0
2012-03-01 13:00:00,72.92,72.92,72.82,72.84,6000.0,42.5835,42.5835,42.5251,42.5368,6000.0
2012-03-01 13:05:00,72.84,72.92,72.84,72.87,7500.0,42.5368,42.5835,42.5368,42.5543,7500.0
2012-03-01 13:10:00,72.87,72.91,72.82,72.91,9900.0,42.5543,42.5777,42.5251,42.5777,9900.0
2012-03-01 13:15:00,72.89,72.95,72.86,72.9,9000.0,42.566,42.601,42.5485,42.5718,9000.0
2012-03-01 13:20:00,72.9,72.96,72.9,72.95,11400.0,42.5718,42.6069,42.5718,42.601,11400.0
2012-03-01 13:25:00,72.95,73.0,72.93,72.98,13200.0,42.601,42.6302,42.5894,42.6186,13200.0
2012-03-01 13:30:00,72.98,73.0,72.93,72.95,15200.0,42.6186,42.6302,42.5894,42.601,15200.0
2012-03-01 13:35:00,72.95,73.0,72.94,72.96,5700.0,42.601,42.6302,42.5952,42.6069,5700.0
2012-03-01 13:40:00,72.95,72.97,72.89,72.92,6800.0,42.601,42.6127,42.566,42.5835,6800.0
2012-03-01 13:45:00,72.92,72.95,72.86,72.89,11400.0,42.5835,42.601,42.5485,42.566,11400.0
2012-03-01 13:50:00,72.87,73.08,72.87,73.08,11900.0,42.5543,42.677,42.5543,42.677,11900.0
2012-03-01 13:55:00,73.08,73.14,73.01,73.14,18300.0,42.677,42.712,42.6361,42.712,18300.0
2012-03-01 14:00:00,73.13,73.17,73.12,73.13,9000.0,42.7062,42.7295,42.7003,42.7062,9000.0
2012-03-01 14:05:00,73.13,73.17,73.11,73.17,12200.0,42.7062,42.7295,42.6945,42.7295,12200.0
2012-03-01 14:10:00,73.17,73.24,73.16,73.21,9300.0,42.7295,42.7704,42.7237,42.7529,9300.0
2012-03-01 14:15:00,73.21,73.22,73.16,73.18,8000.0,42.7529,42.7587,42.7237,42.7354,8000.0
2012-03-01 14:20:00,73.17,73.19,73.04,73.04,8700.0,42.7295,42.7412,42.6536,42.6536,8700.0
2012-03-01 14:25:00,73.03,73.06,73.0,73.02,17900.0,42.6478,42.6653,42.6302,42.6419,17900.0
2012-03-01 14:30:00,73.02,73.05,73.0,73.03,9000.0,42.6419,42.6594,42.6302,42.6478,9000.0
2012-03-01 14:35:00,73.01,73.06,72.95,72.96,8100.0,42.6361,42.6653,42.601,42.6069,8100.0
2012-03-01 14:40:00,72.95,73.0,72.93,72.98,14600.0,42.601,42.6302,42.5894,42.6186,14600.0
2012-03-01 14:45:00,72.98,73.02,72.96,72.98,9700.0,42.6186,42.6419,42.6069,42.6186,9700.0
2012-03-01 14:50:00,72.98,73.0,72.94,72.96,12000.0,42.6186,42.6302,42.5952,42.6069,12000.0
2012-03-01 14:55:00,72.95,73.0,72.93,72.97,6700.0,42.601,42.6302,42.5894,42.6127,6700.0
2012-03-01 15:00:00,72.98,72.98,72.93,72.93,10800.0,42.6186,42.6186,42.5894,42.5894,10800.0
2012-03-01 15:05:00,72.93,73.0,72.88,72.91,20000.0,42.5894,42.6302,42.5602,42.5777,20000.0
2012-03-01 15:10:00,72.9,73.0,72.89,72.94,13100.0,42.5718,42.6302,42.566,42.5952,13100.0
2012-03-01 15:15:00,72.95,72.95,72.88,72.89,9900.0,42.601,42.601,42.5602,42.566,9900.0
2012-03-01 15:20:00,72.88,72.96,72.86,72.89,17100.0,42.5602,42.6069,42.5485,42.566,17100.0
2012-03-01 15:25:00,72.88,72.96,72.87,72.95,23000.0,42.5602,42.6069,42.5543,42.601,23000.0
2012-03-01 15:30:00,72.94,73.0,72.9,72.99,20700.0,42.5952,42.6302,42.5718,42.6244,20700.0
2012-03-01 15:35:00,72.97,73.0,72.9,72.98,15400.0,42.6127,42.6302,42.5718,42.6186,15400.0
2012-03-01 15:40:00,73.0,73.03,72.96,73.0,24600.0,42.6302,42.6478,42.6069,42.6302,24600.0
2012-03-01 15:45:00,73.0,73.06,72.98,73.06,45300.0,42.6302,42.6653,42.6186,42.6653,45300.0
2012-03-01 15:50:00,73.07,73.29,73.03,73.29,29000.0,42.6711,42.7996,42.6478,42.7996,29000.0
2012-03-01 15:55:00,73.27,73.29,73.2,73.22,66500.0,42.7879,42.7996,42.747,42.7587,66500.0
2012-03-02 09:30:00,73.34,73.41,72.98,73.34,13700.0,42.8288,42.8697,42.6186,42.8288,13700.0
2012-03-02 09:35:00,73.38,73.45,73.22,73.39,8700.0,42.8521,42.893,42.7587,42.858,8700.0
2012-03-02 09:40:00,73.41,73.45,73.24,73.43,9400.0,42.8697,42.893,42.7704,42.8813,9400.0
2012-03-02 09:45:00,73.39,73.41,73.19,73.19,9700.0,42.858,42.8697,42.7412,42.7412,9700.0
2012-03-02 09:50:00,73.17,73.19,73.04,73.06,10900.0,42.7295,42.7412,42.6536,42.6653,10900.0
2012-03-02 09:55:00,73.06,73.06,72.89,73.04,8800.0,42.6653,42.6653,42.566,42.6536,8800.0
2012-03-02 10:00:00,73.03,73.05,72.85,73.01,5700.0,42.6478,42.6594,42.5426,42.6361,5700.0
2012-03-02 10:05:00,73.0,73.06,72.82,72.95,5300.0,42.6302,42.6653,42.5251,42.601,5300.0
2012-03-02 10:10:00,72.93,72.95,72.79,72.8,12000.0,42.5894,42.601,42.5076,42.5134,12000.0
2012-03-02 10:15:00,72.8,72.99,72.8,72.96,5800.0,42.5134,42.6244,42.5134,42.6069,5800.0
2012-03-02 10:20:00,72.95,72.95,72.82,72.83,5300.0,42.601,42.601,42.5251,42.531,5300.0
2012-03-02 10:25:00,72.81,72.82,72.76,72.82,7500.0,42.5193,42.5251,42.4901,42.5251,7500.0
2012-03-02 10:30:00,72.83,72.85,72.69,72.74,7400.0,42.531,42.5426,42.4492,42.4784,7400.0
2012-03-02 10:35:00,72.76,72.81,72.73,72.73,2900.0,42.4901,42.5193,42.4726,42.4726,2900.0
2012-03-02 10:40:00,72.74,72.74,72.69,72.7,7200.0,42.4784,42.4784,42.4492,42.455,7200.0
2012-03-02 10:45:00,72.69,72.73,72.65,72.68,6700.0,42.4492,42.4726,42.4258,42.4434,6700.0
2012-03-02 10:50:00,72.69,72.78,72.69,72.7,4000.0,42.4492,42.5018,42.4492,42.455,4000.0
2012-03-02 10:55:00,72.72,72.82,72.7,72.72,6100.0,42.4667,42.5251,42.455,42.4667,6100.0
2012-03-02 11:00:00,72.7,72.7,72.65,72.65,4600.0,42.455,42.455,42.4258,42.4258,4600.0
2012-03-02 11:05:00,72.66,72.68,72.63,72.67,10300.0,42.4317,42.4434,42.4142,42.4375,10300.0
2012-03-02 11:10:00,72.71,72.71,72.66,72.67,3800.0,42.4609,42.4609,42.4317,42.4375,3800.0
2012-03-02 11:15:00,72.66,72.7,72.6,72.61,5400.0,42.4317,42.455,42.3966,42.4025,5400.0
2012-03-02 11:20:00,72.61,72.64,72.59,72.62,8200.0,42.4025,42.42,42.3908,42.4083,8200.0
2012-03-02 11:25:00,72.61,72.62,72.58,72.61,4500.0,42.4025,42.4083,42.385,42.4025,4500.0
2012-03-02 11:30:00,72.62,72.66,72.59,72.59,7800.0,42.4083,42.4317,42.3908,42.3908,7800.0
2012-03-02 11:35:00,72.58,72.62,72.57,72.6,3200.0,42.385,42.4083,42.3791,42.3966,3200.0
2012-03-02 11:40:00,72.6,72.6,72.45,72.54,13100.0,42.3966,42.3966,42.309,42.3616,13100.0
2012-03-02 11:45:00,72.54,72.6,72.49,72.56,5600.0,42.3616,42.3966,42.3324,42.3733,5600.0
2012-03-02 11:50:00,72.55,72.55,72.42,72.46,4800.0,42.3674,42.3674,42.2915,42.3149,4800.0
2012-03-02 11:55:00,72.45,72.48,72.4,72.4,5900.0,42.309,42.3266,42.2798,42.2798,5900.0
2012-03-02 12:00:00,72.4,72.5,72.36,72.5,5700.0,42.2798,42.3382,42.2565,42.3382,5700.0
2012-03-02 12:05:00,72.5,72.5,72.39,72.42,5700.0,42.3382,42.3382,42.274,42.2915,5700.0
2012-03-02 12:10:00,72.43,72.43,72.33,72.35,9600.0,42.2974,42.2974,42.239,42.2507,9600.0
2012-03-02 12:15:00,72.36,72.36,72.22,72.35,16900.0,42.2565,42.2565,42.1747,42.2507,16900.0
2012-03-02 12:20:00,72.34,72.34,72.26,72.27,6900.0,42.2448,42.2448,42.1981,42.2039,6900.0
2012-03-02 12:25:00,72.25,72.41,72.23,72.38,5700.0,42.1923,42.2857,42.1806,42.2682,5700.0
2012-03-02 12:30:00,72.38,72.41,72.38,72.4,1800.0,42.2682,42.2857,42.2682,42.2798,1800.0
2012-03-02 12:35:00,72.4,72.41,72.32,72.4,5900.0,42.2798,42.2857,42.2331,42.2798,5900.0
2012-03-02 12:40:00,72.41,72.41,72.38,72.39,3200.0,42.2857,42.2857,42.2682,42.274,3200.0
2012-03-02 12:45:00,72.41,72.41,72.39,72.41,7500.0,42.2857,42.2857,42.274,42.2857,7500.0
2012-03-02 12:50:00,72.42,72.43,72.39,72.4,11700.0,42.2915,42.2974,42.274,42.2798,11700.0
2012-03-02 12:55:00,72.38,72.45,72.37,72.45,9400.0,42.2682,42.309,42.2623,42.309,9400.0
2012-03-02 13:00:00,72.42,72.53,72.42,72.53,6800.0,42.2915,42.3558,42.2915,42.3558,6800.0
2012-03-02 13:05:00,72.53,72.53,72.41,72.51,6400.0,42.3558,42.3558,42.2857,42.3441,6400.0
2012-03-02 13:10:00,72.52,72.52,72.44,72.47,4900.0,42.3499,42.3499,42.3032,42.3207,4900.0
2012-03-02 13:15:00,72.47,72.51,72.45,72.5,3500.0,42.3207,42.3441,42.309,42.3382,3500.0
2012-03-02 13:20:00,72.49,72.49,72.36,72.38,5800.0,42.3324,42.3324,42.2565,42.2682,5800.0
2012-03-02 13:25:00,72.38,72.6,72.36,72.6,18600.0,42.2682,42.3966,42.2565,42.3966,18600.0
2012-03-02 13:30:00,72.56,72.56,72.4,72.41,9100.0,42.3733,42.3733,42.2798,42.2857,9100.0
2012-03-02 13:35:00,72.41,72.42,72.31,72.33,8700.0,42.2857,42.2915,42.2273,42.239,8700.0
2012-03-02 13:40:00,72.33,72.39,72.31,72.37,9600.0,42.239,42.274,42.2273,42.2623,9600.0
2012-03-02 13:45:00,72.36,72.41,72.31,72.36,4400.0,42.2565,42.2857,42.2273,42.2565,4400.0
2012-03-02 13:50:00,72.37,72.49,72.34,72.45,3000.0,42.2623,42.3324,42.2448,42.309,3000.0
2012-03-02 13:55:00,72.44,72.51,72.35,72.5,4700.0,42.3032,42.3441,42.2507,42.3382,4700.0
2012-03-02 14:00:00,72.47,72.5,72.4,72.46,4600.0,42.3207,42.3382,42.2798,42.3149,4600.0
2012-03-02 14:05:00,72.45,72.46,72.41,72.45,2300.0,42.309,42.3149,42.2857,42.309,2300.0
2012-03-02 14:10:00,72.46,72.48,72.44,72.44,3000.0,42.3149,42.3266,42.3032,42.3032,3000.0
2012-03-02 14:15:00,72.42,72.51,72.42,72.51,2400.0,42.2915,42.3441,42.2915,42.3441,2400.0
2012-03-02 14:20:00,72.51,72.51,72.45,72.47,4800.0,42.3441,42.3441,42.309,42.3207,4800.0
2012-03-02 14:25:00,72.47,72.48,72.42,72.42,5400.0,42.3207,42.3266,42.2915,42.2915,5400.0
2012-03-02 14:30:00,72.42,72.47,72.4,72.4,11100.0,42.2915,42.3207,42.2798,42.2798,11100.0
2012-03-02 14:35:00,72.4,72.47,72.4,72.47,3100.0,42.2798,42.3207,42.2798,42.3207,3100.0
2012-03-02 14:40:00,72.46,72.52,72.46,72.5,9200.0,42.3149,42.3499,42.3149,42.3382,9200.0
2012-03-02 14:45:00,72.51,72.55,72.51,72.54,3000.0,42.3441,42.3674,42.3441,42.3616,3000.0
2012-03-02 14:50:00,72.54,72.56,72.53,72.55,5300.0,42.3616,42.3733,42.3558,42.3674,5300.0
2012-03-02 14:55:00,72.55,72.56,72.5,72.55,6200.0,42.3674,42.3733,42.3382,42.3674,6200.0
2012-03-02 15:00:00,72.55,72.56,72.49,72.5,14700.0,42.3674,42.3733,42.3324,42.3382,14700.0
2012-03-02 15:05:00,72.48,72.49,72.45,72.48,8100.0,42.3266,42.3324,42.309,42.3266,8100.0
2012-03-02 15:10:00,72.48,72.51,72.48,72.48,8600.0,42.3266,42.3441,42.3266,42.3266,8600.0
2012-03-02 15:15:00,72.49,72.5,72.45,72.48,15000.0,42.3324,42.3382,42.309,42.3266,15000.0
2012-03-02 15:20:00,72.48,72.55,72.48,72.55,18500.0,42.3266,42.3674,42.3266,42.3674,18500.0
2012-03-02 15:25:00,72.54,72.56,72.53,72.55,11300.0,42.3616,42.3733,42.3558,42.3674,11300.0
2012-03-02 15:30:00,72.56,72.62,72.5,72.59,19700.0,42.3733,42.4083,42.3382,42.3908,19700.0
2012-03-02 15:35:00,72.6,72.61,72.51,72.52,19100.0,42.3966,42.4025,42.3441,42.3499,19100.0
2012-03-02 15:40:00,72.52,72.56,72.41,72.44,14700.0,42.3499,42.3733,42.2857,42.3032,14700.0
2012-03-02 15:45:00,72.45,72.52,72.36,72.38,16200.0,42.309,42.3499,42.2565,42.2682,16200.0
2012-03-02 15:50:00,72.37,72.41,72.28,72.28,42300.0,42.2623,42.2857,42.2098,42.2098,42300.0
2012-03-02 15:55:00,72.28,72.48,72.26,72.41,58100.0,42.2098,42.3266,42.1981,42.2857,58100.0
2012-03-05 09:30:00,72.65,72.65,72.15,72.23,11300.0,42.4258,42.4258,42.1339,42.1806,11300.0
2012-03-05 09:35:00,72.26,72.26,72.1,72.17,9600.0,42.1981,42.1981,42.1047,42.1455,9600.0
2012-03-05 09:40:00,72.2,72.2,72.0,72.12,26700.0,42.1631,42.1631,42.0463,42.1163,26700.0
2012-03-05 09:45:00,72.12,72.27,72.08,72.18,34900.0,42.1163,42.2039,42.093,42.1514,34900.0
2012-03-05 09:50:00,72.14,72.39,72.14,72.22,31600.0,42.128,42.274,42.128,42.1747,31600.0
2012-03-05 09:55:00,72.19,72.27,72.19,72.2,5200.0,42.1572,42.2039,42.1572,42.1631,5200.0
2012-03-05 10:00:00,72.26,72.34,72.12,72.17,20800.0,42.1981,42.2448,42.1163,42.1455,20800.0
2012-03-05 10:05:00,72.18,72.29,72.18,72.22,8900.0,42.1514,42.2156,42.1514,42.1747,8900.0
2012-03-05 10:10:00,72.24,72.3,72.22,72.29,8300.0,42.1864,42.2215,42.1747,42.2156,8300.0
2012-03-05 10:15:00,72.29,72.39,72.29,72.39,17500.0,42.2156,42.274,42.2156,42.274,17500.0
2012-03-05 10:20:00,72.4,72.43,72.3,72.42,19900.0,42.2798,42.2974,42.2215,42.2915,19900.0
2012-03-05 10:25:00,72.42,72.43,72.35,72.39,6000.0,42.2915,42.2974,42.2507,42.274,6000.0
2012-03-05 10:30:00,72.37,72.43,72.36,72.37,5000.0,42.2623,42.2974,42.2565,42.2623,5000.0
2012-03-05 10:35:00,72.36,72.56,72.35,72.37,22700.0,42.2565,42.3733,42.2507,42.2623,22700.0
2012-03-05 10:40:00,72.36,72.43,72.33,72.36,8000.0,42.2565,42.2974,42.239,42.2565,8000.0
2012-03-05 10:45:00,72.36,72.52,72.35,72.52,5000.0,42.2565,42.3499,42.2507,42.3499,5000.0
2012-03-05 10:50:00,72.51,72.51,72.35,72.36,9200.0,42.3441,42.3441,42.2507,42.2565,9200.0
2012-03-05 10:55:00,72.35,72.39,72.35,72.39,4600.0,42.2507,42.274,42.2507,42.274,4600.0
2012-03-05 11:00:00,72.39,72.44,72.38,72.42,8500.0,42.274,42.3032,42.2682,42.2915,8500.0
2012-03-05 11:05:00,72.42,72.53,72.42,72.5,11400.0,42.2915,42.3558,42.2915,42.3382,11400.0
2012-03-05 11:10:00,72.5,72.5,72.43,72.44,5800.0,42.3382,42.3382,42.2974,42.3032,5800.0
2012-03-05 11:15:00,72.44,72.44,72.33,72.36,17000.0,42.3032,42.3032,42.239,42.2565,17000.0
2012-03-05 11:20:00,72.37,72.5,72.35,72.48,11700.0,42.2623,42.3382,42.2507,42.3266,11700.0
2012-03-05 11:25:00,72.48,72.51,72.47,72.51,6600.0,42.3266,42.3441,42.3207,42.3441,6600.0
2012-03-05 11:30:00,72.52,72.58,72.51,72.57,22700.0,42.3499,42.385,42.3441,42.3791,22700.0
2012-03-05 11:35:00,72.58,72.64,72.58,72.61,14500.0,42.385,42.42,42.385,42.4025,14500.0
2012-03-05 11:40:00,72.61,72.63,72.55,72.62,8600.0,42.4025,42.4142,42.3674,42.4083,8600.0
2012-03-05 11:45:00,72.64,72.7,72.59,72.61,8500.0,42.42,42.455,42.3908,42.4025,8500.0
2012-03-05 11:50:00,72.63,72.66,72.59,72.64,8900.0,42.4142,42.4317,42.3908,42.42,8900.0
2012-03-05 11:55:00,72.64,72.77,72.64,72.76,4500.0,42.42,42.4959,42.42,42.4901,4500.0
2012-03-05 12:00:00,72.77,72.81,72.68,72.7,12700.0,42.4959,42.5193,42.4434,42.455,12700.0
2012-03-05 12:05:00,72.7,72.85,72.7,72.84,10300.0,42.455,42.5426,42.455,42.5368,10300.0
2012-03-05 12:10:00,72.85,73.01,72.85,73.01,7700.0,42.5426,42.6361,42.5426,42.6361,7700.0
2012-03-05 12:15:00,73.01,73.02,72.95,73.01,8000.0,42.6361,42.6419,42.601,42.6361,8000.0
2012-03-05 12:20:00,73.03,73.05,72.98,73.03,11700.0,42.6478,42.6594,42.6186,42.6478,11700.0
2012-03-05 12:25:00,73.05,73.16,73.03,73.15,6200.0,42.6594,42.7237,42.6478,42.7178,6200.0
2012-03-05 12:30:00,73.14,73.21,73.14,73.16,5600.0,42.712,42.7529,42.712,42.7237,5600.0
2012-03-05 12:35:00,73.15,73.15,73.07,73.09,4300.0,42.7178,42.7178,42.6711,42.6828,4300.0
2012-03-05 12:40:00,73.11,73.22,73.09,73.15,17300.0,42.6945,42.7587,42.6828,42.7178,17300.0
2012-03-05 12:45:00,73.15,73.18,73.13,73.15,4000.0,42.7178,42.7354,42.7062,42.7178,4000.0
2012-03-05 12:50:00,73.15,73.15,73.01,73.01,1900.0,42.7178,42.7178,42.6361,42.6361,1900.0
2012-03-05 12:55:00,73.02,73.03,72.94,72.97,7300.0,42.6419,42.6478,42.5952,42.6127,7300.0
2012-03-05 13:00:00,72.93,72.94,72.92,72.93,2700.0,42.5894,42.5952,42.5835,42.5894,2700.0
2012-03-05 13:05:00,72.93,73.03,72.93,72.98,5200.0,42.5894,42.6478,42.5894,42.6186,5200.0
2012-03-05 13:10:00,73.0,73.0,72.95,72.95,1900.0,42.6302,42.6302,42.601,42.601,1900.0
2012-03-05 13:15:00,72.93,72.95,72.86,72.87,6900.0,42.5894,42.601,42.5485,42.5543,6900.0
2012-03-05 13:20:00,72.87,72.87,72.72,72.73,7900.0,42.5543,42.5543,42.4667,42.4726,7900.0
2012-03-05 13:25:00,72.76,72.85,72.76,72.84,5500.0,42.4901,42.5426,42.4901,42.5368,5500.0
2012-03-05 13:30:00,72.83,72.83,72.74,72.79,7900.0,42.531,42.531,42.4784,42.5076,7900.0
2012-03-05 13:35:00,72.79,72.8,72.74,72.8,5000.0,42.5076,42.5134,42.4784,42.5134,5000.0
2012-03-05 13:40:00,72.79,72.83,72.79,72.81,3700.0,42.5076,42.531,42.5076,42.5193,3700.0
2012-03-05 13:45:00,72.81,72.81,72.76,72.76,4500.0,42.5193,42.5193,42.4901,42.4901,4500.0
2012-03-05 13:50:00,72.77,72.85,72.76,72.85,6800.0,42.4959,42.5426,42.4901,42.5426,6800.0
2012-03-05 13:55:00,72.85,72.85,72.79,72.81,4700.0,42.5426,42.5426,42.5076,42.5193,4700.0
2012-03-05 14:00:00,72.82,72.84,72.81,72.81,3300.0,42.5251,42.5368,42.5193,42.5193,3300.0
2012-03-05 14:05:00,72.8,72.85,72.8,72.84,9800.0,42.5134,42.5426,42.5134,42.5368,9800.0
2012-03-05 14:10:00,72.85,72.85,72.77,72.78,8800.0,42.5426,42.5426,42.4959,42.5018,8800.0
2012-03-05 14:15:00,72.77,72.79,72.74,72.74,5200.0,42.4959,42.5076,42.4784,42.4784,5200.0
2012-03-05 14:20:00,72.72,72.77,72.72,72.75,5300.0,42.4667,42.4959,42.4667,42.4842,5300.0
2012-03-05 14:25:00,72.77,72.79,72.75,72.79,4000.0,42.4959,42.5076,42.4842,42.5076,4000.0
2012-03-05 14:30:00,72.77,72.78,72.68,72.78,11000.0,42.4959,42.5018,42.4434,42.5018,11000.0
2012-03-05 14:35:00,72.78,72.79,72.78,72.78,5200.0,42.5018,42.5076,42.5018,42.5018,5200.0
2012-03-05 14:40:00,72.8,72.84,72.78,72.78,4800.0,42.5134,42.5368,42.5018,42.5018,4800.0
2012-03-05 14:45:00,72.78,72.81,72.72,72.73,7600.0,42.5018,42.5193,42.4667,42.4726,7600.0
2012-03-05 14:50:00,72.74,72.77,72.72,72.72,6700.0,42.4784,42.4959,42.4667,42.4667,6700.0
2012-03-05 14:55:00,72.71,72.84,72.71,72.81,14800.0,42.4609,42.5368,42.4609,42.5193,14800.0
2012-03-05 15:00:00,72.81,72.85,72.8,72.85,5900.0,42.5193,42.5426,42.5134,42.5426,5900.0
2012-03-05 15:05:00,72.84,72.85,72.8,72.83,7800.0,42.5368,42.5426,42.5134,42.531,7800.0
2012-03-05 15:10:00,72.82,72.84,72.82,72.82,8300.0,42.5251,42.5368,42.5251,42.5251,8300.0
2012-03-05 15:15:00,72.82,72.85,72.81,72.84,12700.0,42.5251,42.5426,42.5193,42.5368,12700.0
2012-03-05 15:20:00,72.85,72.85,72.84,72.84,13400.0,42.5426,42.5426,42.5368,42.5368,13400.0
2012-03-05 15:25:00,72.84,72.85,72.8,72.82,13500.0,42.5368,42.5426,42.5134,42.5251,13500.0
2012-03-05 15:30:00,72.84,72.85,72.82,72.84,11800.0,42.5368,42.5426,42.5251,42.5368,11800.0
2012-03-05 15:35:00,72.85,72.85,72.77,72.78,20000.0,42.5426,42.5426,42.4959,42.5018,20000.0
2012-03-05 15:40:00,72.79,72.8,72.73,72.79,12400.0,42.5076,42.5134,42.4726,42.5076,12400.0
2012-03-05 15:45:00,72.8,72.99,72.8,72.9,35800.0,42.5134,42.6244,42.5134,42.5718,35800.0
2012-03-05 15:50:00,72.89,72.94,72.88,72.94,20700.0,42.566,42.5952,42.5602,42.5952,20700.0
2012-03-05 15:55:00,72.94,72.96,72.89,72.92,49700.0,42.5952,42.6069,42.566,42.5835,49700.0
2012-03-06 09:30:00,72.53,72.68,72.29,72.63,9500.0,42.3558,42.4434,42.2156,42.4142,9500.0
2012-03-06 09:35:00,72.66,72.91,72.66,72.7,67500.0,42.4317,42.5777,42.4317,42.455,67500.0
2012-03-06 09:40:00,72.71,72.88,72.7,72.78,13100.0,42.4609,42.5602,42.455,42.5018,13100.0
2012-03-06 09:45:00,72.78,72.89,72.78,72.82,27100.0,42.5018,42.566,42.5018,42.5251,27100.0
2012-03-06 09:50:00,72.8,72.81,72.69,72.73,29000.0,42.5134,42.5193,42.4492,42.4726,29000.0
2012-03-06 09:55:00,72.72,72.87,72.65,72.77,43900.0,42.4667,42.5543,42.4258,42.4959,43900.0
2012-03-06 10:00:00,72.73,72.87,72.63,72.73,17300.0,42.4726,42.5543,42.4142,42.4726,17300.0
2012-03-06 10:05:00,72.73,72.9,72.71,72.78,23900.0,42.4726,42.5718,42.4609,42.5018,23900.0
2012-03-06 10:10:00,72.78,72.9,72.71,72.9,12300.0,42.5018,42.5718,42.4609,42.5718,12300.0
2012-03-06 10:15:00,72.86,72.87,72.7,72.83,13600.0,42.5485,42.5543,42.455,42.531,13600.0
2012-03-06 10:20:00,72.82,72.83,72.7,72.77,7800.0,42.5251,42.531,42.455,42.4959,7800.0
2012-03-06 10:25:00,72.81,72.98,72.78,72.98,5500.0,42.5193,42.6186,42.5018,42.6186,5500.0
2012-03-06 10:30:00,73.0,73.0,72.84,72.93,6200.0,42.6302,42.6302,42.5368,42.5894,6200.0
2012-03-06 10:35:00,72.93,73.0,72.93,72.97,4900.0,42.5894,42.6302,42.5894,42.6127,4900.0
2012-03-06 10:40:00,72.99,73.04,72.92,72.92,10300.0,42.6244,42.6536,42.5835,42.5835,10300.0
2012-03-06 10:45:00,72.91,72.95,72.87,72.91,14900.0,42.5777,42.601,42.5543,42.5777,14900.0
2012-03-06 10:50:00,72.93,72.93,72.89,72.91,4500.0,42.5894,42.5894,42.566,42.5777,4500.0
2012-03-06 10:55:00,72.9,72.95,72.9,72.91,19500.0,42.5718,42.601,42.5718,42.5777,19500.0
2012-03-06 11:00:00,72.9,72.94,72.85,72.94,18600.0,42.5718,42.5952,42.5426,42.5952,18600.0
2012-03-06 11:05:00,72.93,72.95,72.89,72.91,7100.0,42.5894,42.601,42.566,42.5777,7100.0
2012-03-06 11:10:00,72.9,72.92,72.86,72.86,7800.0,42.5718,42.5835,42.5485,42.5485,7800.0
2012-03-06 11:15:00,72.85,72.89,72.85,72.85,7100.0,42.5426,42.566,42.5426,42.5426,7100.0
2012-03-06 11:20:00,72.86,72.89,72.84,72.86,6000.0,42.5485,42.566,42.5368,42.5485,6000.0
2012-03-06 11:25:00,72.88,72.89,72.86,72.88,4400.0,42.5602,42.566,42.5485,42.5602,4400.0
2012-03-06 11:30:00,72.88,72.88,72.82,72.85,5000.0,42.5602,42.5602,42.5251,42.5426,5000.0
2012-03-06 11:35:00,72.87,72.9,72.82,72.88,13600.0,42.5543,42.5718,42.5251,42.5602,13600.0
2012-03-06 11:40:00,72.87,72.87,72.81,72.81,4800.0,42.5543,42.5543,42.5193,42.5193,4800.0
2012-03-06 11:45:00,72.8,72.86,72.8,72.86,4400.0,42.5134,42.5485,42.5134,42.5485,4400.0
2012-03-06 11:50:00,72.88,72.88,72.8,72.86,3000.0,42.5602,42.5602,42.5134,42.5485,3000.0
2012-03-06 11:55:00,72.83,72.83,72.78,72.79,2500.0,42.531,42.531,42.5018,42.5076,2500.0
2012-03-06 12:00:00,72.79,72.82,72.77,72.77,6700.0,42.5076,42.5251,42.4959,42.4959,6700.0
2012-03-06 12:05:00,72.78,72.81,72.76,72.8,11300.0,42.5018,42.5193,42.4901,42.5134,11300.0
2012-03-06 12:10:00,72.79,72.83,72.78,72.78,7600.0,42.5076,42.531,42.5018,42.5018,7600.0
2012-03-06 12:15:00,72.78,72.81,72.69,72.78,9000.0,42.5018,42.5193,42.4492,42.5018,9000.0
2012-03-06 12:20:00,72.78,72.78,72.71,72.74,4800.0,42.5018,42.5018,42.4609,42.4784,4800.0
2012-03-06 12:25:00,72.74,72.8,72.72,72.79,8000.0,42.4784,42.5134,42.4667,42.5076,8000.0
2012-03-06 12:30:00,72.79,72.88,72.79,72.88,3300.0,42.5076,42.5602,42.5076,42.5602,3300.0
2012-03-06 12:35:00,72.87,72.89,72.82,72.82,12500.0,42.5543,42.566,42.5251,42.5251,12500.0
2012-03-06 12:40:00,72.83,72.87,72.82,72.84,7800.0,42.531,42.5543,42.5251,42.5368,7800.0
2012-03-06 12:45:00,72.84,72.92,72.84,72.88,7300.0,42.5368,42.5835,42.5368,42.5602,7300.0
2012-03-06 12:50:00,72.86,72.95,72.85,72.91,5600.0,42.5485,42.601,42.5426,42.5777,5600.0
2012-03-06 12:55:00,72.92,72.92,72.87,72.9,7400.0,42.5835,42.5835,42.5543,42.5718,7400.0
2012-03-06 13:00:00,72.89,72.9,72.82,72.82,5900.0,42.566,42.5718,42.5251,42.5251,5900.0
2012-03-06 13:05:00,72.82,72.83,72.78,72.78,3100.0,42.5251,42.531,42.5018,42.5018,3100.0
2012-03-06 13:10:00,72.79,72.79,72.74,72.75,2800.0,42.5076,42.5076,42.4784,42.4842,2800.0
2012-03-06 13:15:00,72.76,72.76,72.73,72.74,4500.0,42.4901,42.4901,42.4726,42.4784,4500.0
2012-03-06 13:20:00,72.74,72.76,72.73,72.73,1700.0,42.4784,42.4901,42.4726,42.4726,1700.0
2012-03-06 13:25:00,72.74,72.75,72.69,72.73,3900.0,42.4784,42.4842,42.4492,42.4726,3900.0
2012-03-06 13:30:00,72.73,72.8,72.73,72.79,3900.0,42.4726,42.5134,42.4726,42.5076,3900.0
2012-03-06 13:35:00,72.8,72.8,72.77,72.77,2000.0,42.5134,42.5134,42.4959,42.4959,2000.0
2012-03-06 13:40:00,72.78,72.8,72.69,72.71,8000.0,42.5018,42.5134,42.4492,42.4609,8000.0
2012-03-06 13:45:00,72.71,72.73,72.6,72.6,13600.0,42.4609,42.4726,42.3966,42.3966,13600.0
2012-03-06 13:50:00,72.61,72.64,72.55,72.55,15200.0,42.4025,42.42,42.3674,42.3674,15200.0
2012-03-06 13:55:00,72.55,72.57,72.51,72.57,9400.0,42.3674,42.3791,42.3441,42.3791,9400.0
2012-03-06 14:00:00,72.57,72.62,72.56,72.57,9700.0,42.3791,42.4083,42.3733,42.3791,9700.0
2012-03-06 14:05:00,72.58,72.66,72.57,72.59,36300.0,42.385,42.4317,42.3791,42.3908,36300.0
2012-03-06 14:10:00,72.58,72.62,72.56,72.57,5700.0,42.385,42.4083,42.3733,42.3791,5700.0
2012-03-06 14:15:00,72.58,72.59,72.46,72.55,7400.0,42.385,42.3908,42.3149,42.3674,7400.0
2012-03-06 14:20:00,72.54,72.55,72.47,72.54,3900.0,42.3616,42.3674,42.3207,42.3616,3900.0
2012-03-06 14:25:00,72.52,72.53,72.46,72.49,7100.0,42.3499,42.3558,42.3149,42.3324,7100.0
2012-03-06 14:30:00,72.48,72.5,72.45,72.45,3200.0,42.3266,42.3382,42.309,42.309,3200.0
2012-03-06 14:35:00,72.45,72.45,72.28,72.29,27100.0,42.309,42.309,42.2098,42.2156,27100.0
2012-03-06 14:40:00,72.3,72.3,72.26,72.29,4400.0,42.2215,42.2215,42.1981,42.2156,4400.0
2012-03-06 14:45:00,72.3,72.31,72.29,72.29,4600.0,42.2215,42.2273,42.2156,42.2156,4600.0
2012-03-06 14:50:00,72.3,72.34,72.29,72.29,6900.0,42.2215,42.2448,42.2156,42.2156,6900.0
2012-03-06 14:55:00,72.32,72.35,72.17,72.17,44000.0,42.2331,42.2507,42.1455,42.1455,44000.0
2012-03-06 15:00:00,72.19,72.24,72.18,72.22,29600.0,42.1572,42.1864,42.1514,42.1747,29600.0
2012-03-06 15:05:00,72.22,72.25,72.17,72.23,9600.0,42.1747,42.1923,42.1455,42.1806,9600.0
2012-03-06 15:10:00,72.24,72.26,72.17,72.18,9600.0,42.1864,42.1981,42.1455,42.1514,9600.0
2012-03-06 15:15:00,72.19,72.29,72.16,72.27,14000.0,42.1572,42.2156,42.1397,42.2039,14000.0
2012-03-06 15:20:00,72.28,72.28,72.15,72.19,11600.0,42.2098,42.2098,42.1339,42.1572,11600.0
2012-03-06 15:25:00,72.2,72.2,72.11,72.15,11000.0,42.1631,42.1631,42.1105,42.1339,11000.0
2012-03-06 15:30:00,72.15,72.16,72.04,72.04,13200.0,42.1339,42.1397,42.0696,42.0696,13200.0
2012-03-06 15:35:00,72.05,72.11,72.04,72.08,10800.0,42.0755,42.1105,42.0696,42.093,10800.0
2012-03-06 15:40:00,72.08,72.15,72.03,72.04,11200.0,42.093,42.1339,42.0638,42.0696,11200.0
2012-03-06 15:45:00,72.03,72.08,71.95,72.01,29600.0,42.0638,42.093,42.0171,42.0521,29600.0
2012-03-06 15:50:00,72.03,72.11,72.02,72.05,53100.0,42.0638,42.1105,42.0579,42.0755,53100.0
2012-03-06 15:55:00,72.05,72.13,71.99,72.07,87300.0,42.0755,42.1222,42.0404,42.0871,87300.0
2012-03-07 09:30:00,72.11,72.32,71.95,72.07,12300.0,42.1105,42.2331,42.0171,42.0871,12300.0
2012-03-07 09:35:00,72.14,72.3,72.14,72.28,7900.0,42.128,42.2215,42.128,42.2098,7900.0
2012-03-07 09:40:00,72.29,72.29,72.01,72.2,10700.0,42.2156,42.2156,42.0521,42.1631,10700.0
2012-03-07 09:45:00,72.21,72.21,72.03,72.07,12300.0,42.1689,42.1689,42.0638,42.0871,12300.0
2012-03-07 09:50:00,72.09,72.18,72.03,72.11,11600.0,42.0988,42.1514,42.0638,42.1105,11600.0
2012-03-07 09:55:00,72.13,72.13,71.9,72.02,11000.0,42.1222,42.1222,41.9879,42.0579,11000.0
2012-03-07 10:00:00,71.97,72.0,71.93,72.0,3200.0,42.0287,42.0463,42.0054,42.0463,3200.0
2012-03-07 10:05:00,71.99,72.03,71.93,71.95,8900.0,42.0404,42.0638,42.0054,42.0171,8900.0
2012-03-07 10:10:00,71.94,71.94,71.85,71.89,5300.0,42.0112,42.0112,41.9587,41.982,5300.0
2012-03-07 10:15:00,71.86,71.94,71.86,71.93,5700.0,41.9645,42.0112,41.9645,42.0054,5700.0
2012-03-07 10:20:00,71.92,72.01,71.9,71.94,5000.0,41.9995,42.0521,41.9879,42.0112,5000.0
2012-03-07 10:25:00,71.96,72.03,71.95,71.98,7800.0,42.0229,42.0638,42.0171,42.0346,7800.0
2012-03-07 10:30:00,71.97,72.0,71.93,72.0,6100.0,42.0287,42.0463,42.0054,42.0463,6100.0
2012-03-07 10:35:00,72.0,72.1,72.0,72.1,10300.0,42.0463,42.1047,42.0463,42.1047,10300.0
2012-03-07 10:40:00,72.09,72.11,72.07,72.09,4000.0,42.0988,42.1105,42.0871,42.0988,4000.0
2012-03-07 10:45:00,72.08,72.13,72.04,72.12,17700.0,42.093,42.1222,42.0696,42.1163,17700.0
2012-03-07 10:50:00,72.11,72.13,72.07,72.13,10900.0,42.1105,42.1222,42.0871,42.1222,10900.0
2012-03-07 10:55:00,72.16,72.23,72.13,72.21,17000.0,42.1397,42.1806,42.1222,42.1689,17000.0
2012-03-07 11:00:00,72.2,72.34,72.2,72.3,12100.0,42.1631,42.2448,42.1631,42.2215,12100.0
2012-03-07 11:05:00,72.31,72.38,72.26,72.26,50400.0,42.2273,42.2682,42.1981,42.1981,50400.0
2012-03-07 11:10:00,72.26,72.3,72.19,72.26,12400.0,42.1981,42.2215,42.1572,42.1981,12400.0
2012-03-07 11:15:00,72.26,72.38,72.26,72.36,5400.0,42.1981,42.2682,42.1981,42.2565,5400.0
2012-03-07 11:20:00,72.37,72.41,72.28,72.29,16900.0,42.2623,42.2857,42.2098,42.2156,16900.0
2012-03-07 11:25:00,72.28,72.29,72.19,72.19,3300.0,42.2098,42.2156,42.1572,42.1572,3300.0
2012-03-07 11:30:00,72.18,72.3,72.18,72.28,11400.0,42.1514,42.2215,42.1514,42.2098,11400.0
2012-03-07 11:35:00,72.3,72.31,72.29,72.29,3900.0,42.2215,42.2273,42.2156,42.2156,3900.0
2012-03-07 11:40:00,72.29,72.3,72.26,72.3,3800.0,42.2156,42.2215,42.1981,42.2215,3800.0
2012-03-07 11:45:00,72.3,72.3,72.25,72.29,7700.0,42.2215,42.2215,42.1923,42.2156,7700.0
2012-03-07 11:50:00,72.3,72.3,72.28,72.3,3800.0,42.2215,42.2215,42.2098,42.2215,3800.0
2012-03-07 11:55:00,72.29,72.31,72.29,72.3,3600.0,42.2156,42.2273,42.2156,42.2215,3600.0
2012-03-07 12:00:00,72.31,72.42,72.31,72.42,8200.0,42.2273,42.2915,42.2273,42.2915,8200.0
2012-03-07 12:05:00,72.42,72.49,72.42,72.44,5300.0,42.2915,42.3324,42.2915,42.3032,5300.0
2012-03-07 12:10:00,72.44,72.45,72.42,72.42,5200.0,42.3032,42.309,42.2915,42.2915,5200.0
2012-03-07 12:15:00,72.42,72.42,72.36,72.36,3500.0,42.2915,42.2915,42.2565,42.2565,3500.0
2012-03-07 12:20:00,72.36,72.44,72.36,72.44,6800.0,42.2565,42.3032,42.2565,42.3032,6800.0
2012-03-07 12:25:00,72.44,72.44,72.36,72.37,20200.0,42.3032,42.3032,42.2565,42.2623,20200.0
2012-03-07 12:30:00,72.34,72.35,72.33,72.35,3700.0,42.2448,42.2507,42.239,42.2507,3700.0
2012-03-07 12:35:00,72.36,72.45,72.36,72.43,6200.0,42.2565,42.309,42.2565,42.2974,6200.0
2012-03-07 12:40:00,72.42,72.46,72.42,72.43,4100.0,42.2915,42.3149,42.2915,42.2974,4100.0
2012-03-07 12:45:00,72.45,72.45,72.37,72.4,4900.0,42.309,42.309,42.2623,42.2798,4900.0
2012-03-07 12:50:00,72.4,72.49,72.4,72.47,4000.0,42.2798,42.3324,42.2798,42.3207,4000.0
2012-03-07 12:55:00,72.48,72.49,72.41,72.47,10100.0,42.3266,42.3324,42.2857,42.3207,10100.0
2012-03-07 13:00:00,72.47,72.47,72.27,72.39,9500.0,42.3207,42.3207,42.2039,42.274,9500.0
2012-03-07 13:05:00,72.39,72.41,72.38,72.4,5000.0,42.274,42.2857,42.2682,42.2798,5000.0
2012-03-07 13:10:00,72.41,72.47,72.41,72.46,4700.0,42.2857,42.3207,42.2857,42.3149,4700.0
2012-03-07 13:15:00,72.47,72.47,72.42,72.42,4500.0,42.3207,42.3207,42.2915,42.2915,4500.0
2012-03-07 13:20:00,72.42,72.42,72.39,72.4,4600.0,42.2915,42.2915,42.274,42.2798,4600.0
2012-03-07 13:25:00,72.39,72.4,72.37,72.37,3700.0,42.274,42.2798,42.2623,42.2623,3700.0
2012-03-07 13:30:00,72.38,72.38,72.29,72.29,9200.0,42.2682,42.2682,42.2156,42.2156,9200.0
2012-03-07 13:35:00,72.28,72.29,72.26,72.26,2200.0,42.2098,42.2156,42.1981,42.1981,2200.0
2012-03-07 13:40:00,72.28,72.29,72.25,72.25,4800.0,42.2098,42.2156,42.1923,42.1923,4800.0
2012-03-07 13:45:00,72.25,72.29,72.23,72.26,4000.0,42.1923,42.2156,42.1806,42.1981,4000.0
2012-03-07 13:50:00,72.25,72.3,72.25,72.3,4700.0,42.1923,42.2215,42.1923,42.2215,4700.0
2012-03-07 13:55:00,72.3,72.31,72.27,72.28,6100.0,42.2215,42.2273,42.2039,42.2098,6100.0
2012-03-07 14:00:00,72.28,72.29,72.2,72.21,18600.0,42.2098,42.2156,42.1631,42.1689,18600.0
2012-03-07 14:05:00,72.2,72.29,72.2,72.25,10300.0,42.1631,42.2156,42.1631,42.1923,10300.0
2012-03-07 14:10:00,72.25,72.25,72.22,72.22,4300.0,42.1923,42.1923,42.1747,42.1747,4300.0
2012-03-07 14:15:00,72.21,72.24,72.19,72.2,6000.0,42.1689,42.1864,42.1572,42.1631,6000.0
2012-03-07 14:20:00,72.21,72.25,72.2,72.23,10900.0,42.1689,42.1923,42.1631,42.1806,10900.0
2012-03-07 14:25:00,72.25,72.26,72.24,72.24,7400.0,42.1923,42.1981,42.1864,42.1864,7400.0
2012-03-07 14:30:00,72.26,72.26,72.22,72.23,6400.0,42.1981,42.1981,42.1747,42.1806,6400.0
2012-03-07 14:35:00,72.23,72.23,72.2,72.22,7600.0,42.1806,42.1806,42.1631,42.1747,7600.0
2012-03-07 14:40:00,72.21,72.21,72.16,72.17,6700.0,42.1689,42.1689,42.1397,42.1455,6700.0
2012-03-07 14:45:00,72.17,72.22,72.16,72.22,7200.0,42.1455,42.1747,42.1397,42.1747,7200.0
2012-03-07 14:50:00,72.23,72.31,72.23,72.31,22300.0,42.1806,42.2273,42.1806,42.2273,22300.0
2012-03-07 14:55:00,72.31,72.31,72.29,72.3,6300.0,42.2273,42.2273,42.2156,42.2215,6300.0
2012-03-07 15:00:00,72.3,72.31,72.28,72.3,7600.0,42.2215,42.2273,42.2098,42.2215,7600.0
2012-03-07 15:05:00,72.28,72.3,72.24,72.24,18600.0,42.2098,42.2215,42.1864,42.1864,18600.0
2012-03-07 15:10:00,72.24,72.3,72.22,72.3,6100.0,42.1864,42.2215,42.1747,42.2215,6100.0
2012-03-07 15:15:00,72.3,72.31,72.25,72.28,13300.0,42.2215,42.2273,42.1923,42.2098,13300.0
2012-03-07 15:20:00,72.29,72.35,72.24,72.24,13000.0,42.2156,42.2507,42.1864,42.1864,13000.0
2012-03-07 15:25:00,72.24,72.24,72.2,72.23,9100.0,42.1864,42.1864,42.1631,42.1806,9100.0
2012-03-07 15:30:00,72.24,72.35,72.23,72.35,13100.0,42.1864,42.2507,42.1806,42.2507,13100.0
2012-03-07 15:35:00,72.34,72.34,72.29,72.3,7500.0,42.2448,42.2448,42.2156,42.2215,7500.0
2012-03-07 15:40:00,72.3,72.33,72.28,72.33,15200.0,42.2215,42.239,42.2098,42.239,15200.0
2012-03-07 15:45:00,72.34,72.45,72.34,72.39,18000.0,42.2448,42.309,42.2448,42.274,18000.0
2012-03-07 15:50:00,72.38,72.4,72.35,72.38,18900.0,42.2682,42.2798,42.2507,42.2682,18900.0
2012-03-07 15:55:00,72.38,72.39,72.29,72.31,80100.0,42.2682,42.274,42.2156,42.2273,80100.0
2012-03-08 09:30:00,72.51,72.59,72.22,72.33,10900.0,42.3441,42.3908,42.1747,42.239,10900.0
2012-03-08 09:35:00,72.27,72.6,72.27,72.48,14200.0,42.2039,42.3966,42.2039,42.3266,14200.0
2012-03-08 09:40:00,72.51,72.56,72.45,72.52,14400.0,42.3441,42.3733,42.309,42.3499,14400.0
2012-03-08 09:45:00,72.52,72.69,72.48,72.69,14200.0,42.3499,42.4492,42.3266,42.4492,14200.0
2012-03-08 09:50:00,72.65,72.66,72.53,72.57,7100.0,42.4258,42.4317,42.3558,42.3791,7100.0
2012-03-08 09:55:00,72.57,72.64,72.54,72.64,11000.0,42.3791,42.42,42.3616,42.42,11000.0
2012-03-08 10:00:00,72.65,72.74,72.57,72.57,10400.0,42.4258,42.4784,42.3791,42.3791,10400.0
2012-03-08 10:05:00,72.6,72.68,72.57,72.67,9800.0,42.3966,42.4434,42.3791,42.4375,9800.0
2012-03-08 10:10:00,72.68,72.68,72.57,72.66,6900.0,42.4434,42.4434,42.3791,42.4317,6900.0
2012-03-08 10:15:00,72.65,72.72,72.54,72.72,6900.0,42.4258,42.4667,42.3616,42.4667,6900.0
2012-03-08 10:20:00,72.73,72.73,72.6,72.61,8100.0,42.4726,42.4726,42.3966,42.4025,8100.0
2012-03-08 10:25:00,72.6,72.62,72.57,72.62,3300.0,42.3966,42.4083,42.3791,42.4083,3300.0
2012-03-08 10:30:00,72.62,72.76,72.62,72.76,6800.0,42.4083,42.4901,42.4083,42.4901,6800.0
2012-03-08 10:35:00,72.76,72.87,72.76,72.8,17800.0,42.4901,42.5543,42.4901,42.5134,17800.0
2012-03-08 10:40:00,72.78,72.88,72.73,72.77,13300.0,42.5018,42.5602,42.4726,42.4959,13300.0
2012-03-08 10:45:00,72.77,72.79,72.67,72.67,8000.0,42.4959,42.5076,42.4375,42.4375,8000.0
2012-03-08 10:50:00,72.65,72.73,72.65,72.73,8100.0,42.4258,42.4726,42.4258,42.4726,8100.0
2012-03-08 10:55:00,72.76,72.86,72.65,72.7,8600.0,42.4901,42.5485,42.4258,42.455,8600.0
2012-03-08 11:00:00,72.67,72.78,72.67,72.75,5400.0,42.4375,42.5018,42.4375,42.4842,5400.0
2012-03-08 11:05:00,72.75,72.79,72.72,72.76,5500.0,42.4842,42.5076,42.4667,42.4901,5500.0
2012-03-08 11:10:00,72.74,72.75,72.62,72.62,10200.0,42.4784,42.4842,42.4083,42.4083,10200.0
2012-03-08 11:15:00,72.62,72.64,72.58,72.58,4900.0,42.4083,42.42,42.385,42.385,4900.0
2012-03-08 11:20:00,72.56,72.59,72.43,72.58,15900.0,42.3733,42.3908,42.2974,42.385,15900.0
2012-03-08 11:25:00,72.54,72.63,72.42,72.42,18500.0,42.3616,42.4142,42.2915,42.2915,18500.0
2012-03-08 11:30:00,72.41,72.41,72.34,72.36,6900.0,42.2857,42.2857,42.2448,42.2565,6900.0
2012-03-08 11:35:00,72.37,72.45,72.35,72.43,5700.0,42.2623,42.309,42.2507,42.2974,5700.0
2012-03-08 11:40:00,72.4,72.41,72.35,72.4,11100.0,42.2798,42.2857,42.2507,42.2798,11100.0
2012-03-08 11:45:00,72.41,72.46,72.38,72.38,11600.0,42.2857,42.3149,42.2682,42.2682,11600.0
2012-03-08 11:50:00,72.38,72.42,72.33,72.35,12300.0,42.2682,42.2915,42.239,42.2507,12300.0
2012-03-08 11:55:00,72.35,72.35,72.32,72.34,3300.0,42.2507,42.2507,42.2331,42.2448,3300.0
2012-03-08 12:00:00,72.34,72.4,72.31,72.4,9800.0,42.2448,42.2798,42.2273,42.2798,9800.0
2012-03-08 12:05:00,72.4,72.47,72.34,72.4,17900.0,42.2798,42.3207,42.2448,42.2798,17900.0
2012-03-08 12:10:00,72.41,72.41,72.31,72.31,9800.0,42.2857,42.2857,42.2273,42.2273,9800.0
2012-03-08 12:15:00,72.3,72.33,72.22,72.22,5400.0,42.2215,42.239,42.1747,42.1747,5400.0
2012-03-08 12:20:00,72.24,72.24,72.2,72.23,4800.0,42.1864,42.1864,42.1631,42.1806,4800.0
2012-03-08 12:25:00,72.24,72.26,72.2,72.25,6500.0,42.1864,42.1981,42.1631,42.1923,6500.0
2012-03-08 12:30:00,72.24,72.32,72.24,72.32,3200.0,42.1864,42.2331,42.1864,42.2331,3200.0
2012-03-08 12:35:00,72.31,72.33,72.19,72.21,3000.0,42.2273,42.239,42.1572,42.1689,3000.0
2012-03-08 12:40:00,72.2,72.2,72.13,72.13,2800.0,42.1631,42.1631,42.1222,42.1222,2800.0
2012-03-08 12:45:00,72.15,72.15,72.09,72.1,6300.0,42.1339,42.1339,42.0988,42.1047,6300.0
2012-03-08 12:50:00,72.09,72.1,72.05,72.08,4000.0,42.0988,42.1047,42.0755,42.093,4000.0
2012-03-08 12:55:00,72.07,72.11,72.06,72.06,2200.0,42.0871,42.1105,42.0813,42.0813,2200.0
2012-03-08 13:00:00,72.06,72.16,72.06,72.08,10400.0,42.0813,42.1397,42.0813,42.093,10400.0
2012-03-08 13:05:00,72.06,72.12,72.06,72.11,6200.0,42.0813,42.1163,42.0813,42.1105,6200.0
2012-03-08 13:10:00,72.12,72.13,72.07,72.13,4200.0,42.1163,42.1222,42.0871,42.1222,4200.0
2012-03-08 13:15:00,72.13,72.2,72.13,72.2,3900.0,42.1222,42.1631,42.1222,42.1631,3900.0
2012-03-08 13:20:00,72.2,72.2,72.17,72.19,1000.0,42.1631,42.1631,42.1455,42.1572,1000.0
2012-03-08 13:25:00,72.17,72.18,72.15,72.16,4600.0,42.1455,42.1514,42.1339,42.1397,4600.0
2012-03-08 13:30:00,72.16,72.2,72.16,72.19,4300.0,42.1397,42.1631,42.1397,42.1572,4300.0
2012-03-08 13:35:00,72.19,72.19,72.1,72.13,6400.0,42.1572,42.1572,42.1047,42.1222,6400.0
2012-03-08 13:40:00,72.12,72.12,72.07,72.09,7300.0,42.1163,42.1163,42.0871,42.0988,7300.0
2012-03-08 13:45:00,72.09,72.1,72.07,72.1,5800.0,42.0988,42.1047,42.0871,42.1047,5800.0
2012-03-08 13:50:00,72.09,72.14,72.08,72.09,5200.0,42.0988,42.128,42.093,42.0988,5200.0
2012-03-08 13:55:00,72.09,72.12,72.07,72.12,3800.0,42.0988,42.1163,42.0871,42.1163,3800.0
2012-03-08 14:00:00,72.11,72.12,72.11,72.12,3100.0,42.1105,42.1163,42.1105,42.1163,3100.0
2012-03-08 14:05:00,72.12,72.12,72.0,72.0,13100.0,42.1163,42.1163,42.0463,42.0463,13100.0
2012-03-08 14:10:00,72.02,72.02,71.93,71.93,8300.0,42.0579,42.0579,42.0054,42.0054,8300.0
2012-03-08 14:15:00,71.94,71.99,71.94,71.98,8500.0,42.0112,42.0404,42.0112,42.0346,8500.0
2012-03-08 14:20:00,72.0,72.01,71.96,71.99,9000.0,42.0463,42.0521,42.0229,42.0404,9000.0
2012-03-08 14:25:00,71.99,71.99,71.94,71.99,7500.0,42.0404,42.0404,42.0112,42.0404,7500.0
2012-03-08 14:30:00,71.99,72.01,71.97,71.98,5800.0,42.0404,42.0521,42.0287,42.0346,5800.0
2012-03-08 14:35:00,71.98,72.0,71.95,71.98,3200.0,42.0346,42.0463,42.0171,42.0346,3200.0
2012-03-08 14:40:00,71.98,72.01,71.97,72.0,8900.0,42.0346,42.0521,42.0287,42.0463,8900.0
2012-03-08 14:45:00,72.0,72.01,71.97,71.98,13200.0,42.0463,42.0521,42.0287,42.0346,13200.0
2012-03-08 14:50:00,71.97,72.0,71.94,71.95,10700.0,42.0287,42.0463,42.0112,42.0171,10700.0
2012-03-08 14:55:00,71.96,71.99,71.96,71.98,5500.0,42.0229,42.0404,42.0229,42.0346,5500.0
2012-03-08 15:00:00,71.98,72.01,71.97,72.01,11000.0,42.0346,42.0521,42.0287,42.0521,11000.0
2012-03-08 15:05:00,72.0,72.01,71.96,71.99,5700.0,42.0463,42.0521,42.0229,42.0404,5700.0
2012-03-08 15:10:00,71.99,72.03,71.99,72.01,8500.0,42.0404,42.0638,42.0404,42.0521,8500.0
2012-03-08 15:15:00,72.0,72.01,71.98,72.0,8400.0,42.0463,42.0521,42.0346,42.0463,8400.0
2012-03-08 15:20:00,72.0,72.01,71.98,71.99,10000.0,42.0463,42.0521,42.0346,42.0404,10000.0
2012-03-08 15:25:00,72.0,72.01,71.96,71.97,7300.0,42.0463,42.0521,42.0229,42.0287,7300.0
2012-03-08 15:30:00,71.97,72.01,71.96,72.01,8300.0,42.0287,42.0521,42.0229,42.0521,8300.0
2012-03-08 15:35:00,72.0,72.01,71.87,71.88,14700.0,42.0463,42.0521,41.9703,41.9762,14700.0
2012-03-08 15:40:00,71.88,72.01,71.87,71.99,17600.0,41.9762,42.0521,41.9703,42.0404,17600.0
2012-03-08 15:45:00,71.99,72.06,71.96,72.0,60600.0,42.0404,42.0813,42.0229,42.0463,60600.0
2012-03-08 15:50:00,72.0,72.02,71.99,72.0,26200.0,42.0463,42.0579,42.0404,42.0463,26200.0
2012-03-08 15:55:00,72.0,72.03,71.93,71.93,68900.0,42.0463,42.0638,42.0054,42.0054,68900.0
2012-03-09 09:30:00,72.23,72.43,72.02,72.04,9500.0,42.1806,42.2974,42.0579,42.0696,9500.0
2012-03-09 09:35:00,72.05,72.16,72.01,72.1,7200.0,42.0755,42.1397,42.0521,42.1047,7200.0
2012-03-09 09:40:00,72.07,72.24,72.06,72.24,3200.0,42.0871,42.1864,42.0813,42.1864,3200.0
2012-03-09 09:45:00,72.23,72.23,72.16,72.16,7000.0,42.1806,42.1806,42.1397,42.1397,7000.0
2012-03-09 09:50:00,72.17,72.25,72.01,72.01,9800.0,42.1455,42.1923,42.0521,42.0521,9800.0
2012-03-09 09:55:00,72.01,72.02,71.9,71.9,8900.0,42.0521,42.0579,41.9879,41.9879,8900.0
2012-03-09 10:00:00,71.9,71.99,71.9,71.94,7500.0,41.9879,42.0404,41.9879,42.0112,7500.0
2012-03-09 10:05:00,71.93,72.01,71.93,71.99,4900.0,42.0054,42.0521,42.0054,42.0404,4900.0
2012-03-09 10:10:00,71.99,72.0,71.89,71.91,11300.0,42.0404,42.0463,41.982,41.9937,11300.0
2012-03-09 10:15:00,71.95,72.0,71.9,71.92,8600.0,42.0171,42.0463,41.9879,41.9995,8600.0
2012-03-09 10:20:00,71.93,71.97,71.9,71.94,15200.0,42.0054,42.0287,41.9879,42.0112,15200.0
2012-03-09 10:25:00,71.94,72.03,71.93,71.96,14000.0,42.0112,42.0638,42.0054,42.0229,14000.0
2012-03-09 10:30:00,71.94,72.04,71.94,72.02,3900.0,42.0112,42.0696,42.0112,42.0579,3900.0
2012-03-09 10:35:00,72.04,72.14,72.02,72.1,14600.0,42.0696,42.128,42.0579,42.1047,14600.0
2012-03-09 10:40:00,72.1,72.13,72.05,72.06,14200.0,42.1047,42.1222,42.0755,42.0813,14200.0
2012-03-09 10:45:00,72.07,72.11,72.01,72.01,7000.0,42.0871,42.1105,42.0521,42.0521,7000.0
2012-03-09 10:50:00,72.0,72.02,71.97,72.0,8100.0,42.0463,42.0579,42.0287,42.0463,8100.0
2012-03-09 10:55:00,72.0,72.01,71.99,72.0,4600.0,42.0463,42.0521,42.0404,42.0463,4600.0
2012-03-09 11:00:00,72.0,72.1,72.0,72.1,4000.0,42.0463,42.1047,42.0463,42.1047,4000.0
2012-03-09 11:05:00,72.09,72.1,72.05,72.08,5800.0,42.0988,42.1047,42.0755,42.093,5800.0
2012-03-09 11:10:00,72.07,72.13,72.06,72.09,4000.0,42.0871,42.1222,42.0813,42.0988,4000.0
2012-03-09 11:15:00,72.08,72.12,72.06,72.06,3900.0,42.093,42.1163,42.0813,42.0813,3900.0
2012-03-09 11:20:00,72.08,72.09,72.04,72.04,5100.0,42.093,42.0988,42.0696,42.0696,5100.0
2012-03-09 11:25:00,72.06,72.07,72.01,72.01,4900.0,42.0813,42.0871,42.0521,42.0521,4900.0
2012-03-09 11:30:00,72.02,72.03,71.93,71.93,7100.0,42.0579,42.0638,42.0054,42.0054,7100.0
2012-03-09 11:35:00,71.95,71.95,71.89,71.93,4300.0,42.0171,42.0171,41.982,42.0054,4300.0
2012-03-09 11:40:00,71.91,71.94,71.9,71.9,4200.0,41.9937,42.0112,41.9879,41.9879,4200.0
2012-03-09 11:45:00,71.9,71.94,71.88,71.94,2200.0,41.9879,42.0112,41.9762,42.0112,2200.0
2012-03-09 11:50:00,71.94,71.99,71.94,71.98,3300.0,42.0112,42.0404,42.0112,42.0346,3300.0
2012-03-09 11:55:00,71.98,72.02,71.97,72.02,4100.0,42.0346,42.0579,42.0287,42.0579,4100.0
2012-03-09 12:00:00,72.03,72.09,72.03,72.08,4900.0,42.0638,42.0988,42.0638,42.093,4900.0
2012-03-09 12:05:00,72.07,72.1,72.06,72.09,2700.0,42.0871,42.1047,42.0813,42.0988,2700.0
2012-03-09 12:10:00,72.1,72.12,72.07,72.07,3800.0,42.1047,42.1163,42.0871,42.0871,3800.0
2012-03-09 12:15:00,72.07,72.07,72.05,72.06,2800.0,42.0871,42.0871,42.0755,42.0813,2800.0
2012-03-09 12:20:00,72.06,72.11,72.06,72.09,2000.0,42.0813,42.1105,42.0813,42.0988,2000.0
2012-03-09 12:25:00,72.11,72.12,72.05,72.07,4300.0,42.1105,42.1163,42.0755,42.0871,4300.0
2012-03-09 12:30:00,72.08,72.09,72.03,72.05,8400.0,42.093,42.0988,42.0638,42.0755,8400.0
2012-03-09 12:35:00,72.05,72.1,72.01,72.02,4600.0,42.0755,42.1047,42.0521,42.0579,4600.0
2012-03-09 12:40:00,72.04,72.08,72.02,72.05,5400.0,42.0696,42.093,42.0579,42.0755,5400.0
2012-03-09 12:45:00,72.06,72.08,72.04,72.04,3200.0,42.0813,42.093,42.0696,42.0696,3200.0
2012-03-09 12:50:00,72.03,72.05,72.02,72.04,3600.0,42.0638,42.0755,42.0579,42.0696,3600.0
2012-03-09 12:55:00,72.05,72.05,72.02,72.02,3700.0,42.0755,42.0755,42.0579,42.0579,3700.0
2012-03-09 13:00:00,72.04,72.04,72.02,72.02,3000.0,42.0696,42.0696,42.0579,42.0579,3000.0
2012-03-09 13:05:00,72.03,72.04,72.01,72.01,2900.0,42.0638,42.0696,42.0521,42.0521,2900.0
2012-03-09 13:10:00,72.02,72.04,72.01,72.03,5100.0,42.0579,42.0696,42.0521,42.0638,5100.0
2012-03-09 13:15:00,72.03,72.06,72.0,72.03,13000.0,42.0638,42.0813,42.0463,42.0638,13000.0
2012-03-09 13:20:00,72.03,72.05,72.02,72.02,5400.0,42.0638,42.0755,42.0579,42.0579,5400.0
2012-03-09 13:25:00,72.03,72.03,71.96,71.99,4600.0,42.0638,42.0638,42.0229,42.0404,4600.0
2012-03-09 13:30:00,71.98,71.99,71.94,71.94,3100.0,42.0346,42.0404,42.0112,42.0112,3100.0
2012-03-09 13:35:00,71.95,71.98,71.95,71.98,2000.0,42.0171,42.0346,42.0171,42.0346,2000.0
2012-03-09 13:40:00,71.99,72.04,71.99,72.04,3300.0,42.0404,42.0696,42.0404,42.0696,3300.0
2012-03-09 13:45:00,72.04,72.06,72.03,72.05,10200.0,42.0696,42.0813,42.0638,42.0755,10200.0
2012-03-09 13:50:00,72.05,72.06,72.03,72.03,3400.0,42.0755,42.0813,42.0638,42.0638,3400.0
2012-03-09 13:55:00,72.04,72.07,72.03,72.05,5200.0,42.0696,42.0871,42.0638,42.0755,5200.0
2012-03-09 14:00:00,72.05,72.06,72.0,72.01,9100.0,42.0755,42.0813,42.0463,42.0521,9100.0
2012-03-09 14:05:00,72.01,72.01,71.96,71.96,5100.0,42.0521,42.0521,42.0229,42.0229,5100.0
2012-03-09 14:10:00,71.96,72.0,71.94,71.94,8800.0,42.0229,42.0463,42.0112,42.0112,8800.0
2012-03-09 14:15:00,71.96,72.0,71.93,71.95,18800.0,42.0229,42.0463,42.0054,42.0171,18800.0
2012-03-09 14:20:00,71.95,71.96,71.95,71.95,3800.0,42.0171,42.0229,42.0171,42.0171,3800.0
2012-03-09 14:25:00,71.95,71.97,71.94,71.95,7600.0,42.0171,42.0287,42.0112,42.0171,7600.0
2012-03-09 14:30:00,71.95,71.97,71.93,71.95,6800.0,42.0171,42.0287,42.0054,42.0171,6800.0
2012-03-09 14:35:00,71.93,71.95,71.92,71.94,3200.0,42.0054,42.0171,41.9995,42.0112,3200.0
2012-03-09 14:40:00,71.94,71.99,71.92,71.92,7900.0,42.0112,42.0404,41.9995,41.9995,7900.0
2012-03-09 14:45:00,71.91,71.92,71.85,71.85,10700.0,41.9937,41.9995,41.9587,41.9587,10700.0
2012-03-09 14:50:00,71.84,71.85,71.72,71.74,27300.0,41.9528,41.9587,41.8827,41.8944,27300.0
2012-03-09 14:55:00,71.78,71.8,71.71,71.74,14400.0,41.9178,41.9295,41.8769,41.8944,14400.0
2012-03-09 15:00:00,71.73,71.76,71.7,71.7,17600.0,41.8886,41.9061,41.8711,41.8711,17600.0
2012-03-09 15:05:00,71.7,71.7,71.59,71.61,19500.0,41.8711,41.8711,41.8068,41.8185,19500.0
2012-03-09 15:10:00,71.62,71.63,71.52,71.54,23200.0,41.8243,41.8302,41.766,41.7776,23200.0
2012-03-09 15:15:00,71.55,71.57,71.47,71.57,15600.0,41.7835,41.7951,41.7368,41.7951,15600.0
2012-03-09 15:20:00,71.57,71.58,71.52,71.53,13600.0,41.7951,41.801,41.766,41.7718,13600.0
2012-03-09 15:25:00,71.52,71.53,71.47,71.49,11300.0,41.766,41.7718,41.7368,41.7484,11300.0
2012-03-09 15:30:00,71.5,71.5,71.41,71.42,27600.0,41.7543,41.7543,41.7017,41.7076,27600.0
2012-03-09 15:35:00,71.42,71.51,71.41,71.47,29700.0,41.7076,41.7601,41.7017,41.7368,29700.0
2012-03-09 15:40:00,71.47,71.48,71.43,71.46,13600.0,41.7368,41.7426,41.7134,41.7309,13600.0
2012-03-09 15:45:00,71.47,71.52,71.43,71.44,40500.0,41.7368,41.766,41.7134,41.7192,40500.0
2012-03-09 15:50:00,71.44,71.46,71.38,71.38,33600.0,41.7192,41.7309,41.6842,41.6842,33600.0
2012-03-09 15:55:00,71.39,71.42,71.36,71.41,77500.0,41.69,41.7076,41.6725,41.7017,77500.0
2012-03-12 09:30:00,71.57,71.65,71.39,71.65,14600.0,41.7951,41.8419,41.69,41.8419,14600.0
2012-03-12 09:35:00,71.65,71.88,71.59,71.81,6800.0,41.8419,41.9762,41.8068,41.9353,6800.0
2012-03-12 09:40:00,71.82,72.07,71.81,72.07,5000.0,41.9411,42.0871,41.9353,42.0871,5000.0
2012-03-12 09:45:00,72.07,72.08,71.75,71.75,11100.0,42.0871,42.093,41.9003,41.9003,11100.0
2012-03-12 09:50:00,71.74,71.93,71.74,71.83,10800.0,41.8944,42.0054,41.8944,41.947,10800.0
2012-03-12 09:55:00,71.87,71.9,71.72,71.73,18800.0,41.9703,41.9879,41.8827,41.8886,18800.0
2012-03-12 10:00:00,71.74,71.81,71.72,71.77,17400.0,41.8944,41.9353,41.8827,41.9119,17400.0
2012-03-12 10:05:00,71.77,71.84,71.77,71.8,19900.0,41.9119,41.9528,41.9119,41.9295,19900.0
2012-03-12 10:10:00,71.8,71.81,71.76,71.79,11300.0,41.9295,41.9353,41.9061,41.9236,11300.0
2012-03-12 10:15:00,71.79,71.86,71.78,71.86,11000.0,41.9236,41.9645,41.9178,41.9645,11000.0
2012-03-12 10:20:00,71.88,71.94,71.87,71.87,11400.0,41.9762,42.0112,41.9703,41.9703,11400.0
2012-03-12 10:25:00,71.87,71.9,71.82,71.87,16500.0,41.9703,41.9879,41.9411,41.9703,16500.0
2012-03-12 10:30:00,71.88,71.9,71.83,71.88,13900.0,41.9762,41.9879,41.947,41.9762,13900.0
2012-03-12 10:35:00,71.86,71.91,71.85,71.85,10300.0,41.9645,41.9937,41.9587,41.9587,10300.0
2012-03-12 10:40:00,71.85,71.9,71.85,71.88,10800.0,41.9587,41.9879,41.9587,41.9762,10800.0
2012-03-12 10:45:00,71.88,71.91,71.86,71.9,7100.0,41.9762,41.9937,41.9645,41.9879,7100.0
2012-03-12 10:50:00,71.9,71.92,71.85,71.85,26600.0,41.9879,41.9995,41.9587,41.9587,26600.0
2012-03-12 10:55:00,71.87,71.87,71.83,71.85,4000.0,41.9703,41.9703,41.947,41.9587,4000.0
2012-03-12 11:00:00,71.84,71.85,71.81,71.81,7200.0,41.9528,41.9587,41.9353,41.9353,7200.0
2012-03-12 11:05:00,71.81,71.84,71.81,71.82,8100.0,41.9353,41.9528,41.9353,41.9411,8100.0
2012-03-12 11:10:00,71.82,71.84,71.81,71.83,10200.0,41.9411,41.9528,41.9353,41.947,10200.0
2012-03-12 11:15:00,71.84,71.91,71.84,71.88,12400.0,41.9528,41.9937,41.9528,41.9762,12400.0
2012-03-12 11:20:00,71.87,71.91,71.83,71.84,15500.0,41.9703,41.9937,41.947,41.9528,15500.0
2012-03-12 11:25:00,71.84,71.86,71.83,71.84,8700.0,41.9528,41.9645,41.947,41.9528,8700.0
2012-03-12 11:30:00,71.85,71.91,71.83,71.87,8700.0,41.9587,41.9937,41.947,41.9703,8700.0
2012-03-12 11:35:00,71.86,71.91,71.83,71.9,9200.0,41.9645,41.9937,41.947,41.9879,9200.0
2012-03-12 11:40:00,71.89,71.9,71.85,71.89,10600.0,41.982,41.9879,41.9587,41.982,10600.0
2012-03-12 11:45:00,71.9,71.92,71.88,71.9,7700.0,41.9879,41.9995,41.9762,41.9879,7700.0
2012-03-12 11:50:00,71.9,71.92,71.85,71.85,9300.0,41.9879,41.9995,41.9587,41.9587,9300.0
2012-03-12 11:55:00,71.86,71.9,71.85,71.9,5900.0,41.9645,41.9879,41.9587,41.9879,5900.0
2012-03-12 12:00:00,71.91,71.91,71.83,71.87,12900.0,41.9937,41.9937,41.947,41.9703,12900.0
2012-03-12 12:05:00,71.88,71.92,71.88,71.92,10500.0,41.9762,41.9995,41.9762,41.9995,10500.0
2012-03-12 12:10:00,71.92,72.03,71.91,72.01,12300.0,41.9995,42.0638,41.9937,42.0521,12300.0
2012-03-12 12:15:00,72.02,72.05,71.98,71.98,9500.0,42.0579,42.0755,42.0346,42.0346,9500.0
2012-03-12 12:20:00,71.97,72.04,71.95,72.01,23600.0,42.0287,42.0696,42.0171,42.0521,23600.0
2012-03-12 12:25:00,72.01,72.16,72.01,72.16,13500.0,42.0521,42.1397,42.0521,42.1397,13500.0
2012-03-12 12:30:00,72.15,72.16,72.1,72.1,7900.0,42.1339,42.1397,42.1047,42.1047,7900.0
2012-03-12 12:35:00,72.1,72.23,72.1,72.21,19800.0,42.1047,42.1806,42.1047,42.1689,19800.0
2012-03-12 12:40:00,72.22,72.31,72.18,72.28,12000.0,42.1747,42.2273,42.1514,42.2098,12000.0
2012-03-12 12:45:00,72.27,72.33,72.25,72.27,12400.0,42.2039,42.239,42.1923,42.2039,12400.0
2012-03-12 12:50:00,72.27,72.29,72.22,72.28,13400.0,42.2039,42.2156,42.1747,42.2098,13400.0
2012-03-12 12:55:00,72.28,72.35,72.28,72.33,4100.0,42.2098,42.2507,42.2098,42.239,4100.0
2012-03-12 13:00:00,72.34,72.36,72.32,72.36,2300.0,42.2448,42.2565,42.2331,42.2565,2300.0
2012-03-12 13:05:00,72.36,72.37,72.32,72.33,5600.0,42.2565,42.2623,42.2331,42.239,5600.0
2012-03-12 13:10:00,72.34,72.38,72.33,72.35,5800.0,42.2448,42.2682,42.239,42.2507,5800.0
2012-03-12 13:15:00,72.35,72.38,72.33,72.33,9800.0,42.2507,42.2682,42.239,42.239,9800.0
2012-03-12 13:20:00,72.34,72.38,72.31,72.35,7800.0,42.2448,42.2682,42.2273,42.2507,7800.0
2012-03-12 13:25:00,72.34,72.34,72.18,72.23,23600.0,42.2448,42.2448,42.1514,42.1806,23600.0
2012-03-12 13:30:00,72.23,72.27,72.23,72.26,2400.0,42.1806,42.2039,42.1806,42.1981,2400.0
2012-03-12 13:35:00,72.27,72.28,72.17,72.17,10600.0,42.2039,42.2098,42.1455,42.1455,10600.0
2012-03-12 13:40:00,72.18,72.22,72.17,72.18,5400.0,42.1514,42.1747,42.1455,42.1514,5400.0
2012-03-12 13:45:00,72.2,72.21,72.18,72.18,6000.0,42.1631,42.1689,42.1514,42.1514,6000.0
2012-03-12 13:50:00,72.18,72.22,72.15,72.16,15200.0,42.1514,42.1747,42.1339,42.1397,15200.0
2012-03-12 13:55:00,72.16,72.17,72.1,72.1,12100.0,42.1397,42.1455,42.1047,42.1047,12100.0
2012-03-12 14:00:00,72.1,72.21,72.1,72.16,11700.0,42.1047,42.1689,42.1047,42.1397,11700.0
2012-03-12 14:05:00,72.17,72.21,72.16,72.17,22000.0,42.1455,42.1689,42.1397,42.1455,22000.0
2012-03-12 14:10:00,72.18,72.22,72.17,72.2,12700.0,42.1514,42.1747,42.1455,42.1631,12700.0
2012-03-12 14:15:00,72.2,72.21,72.13,72.18,28300.0,42.1631,42.1689,42.1222,42.1514,28300.0
2012-03-12 14:20:00,72.19,72.24,72.19,72.21,14900.0,42.1572,42.1864,42.1572,42.1689,14900.0
2012-03-12 14:25:00,72.22,72.23,72.18,72.2,9700.0,42.1747,42.1806,42.1514,42.1631,9700.0
2012-03-12 14:30:00,72.2,72.2,72.17,72.2,9000.0,42.1631,42.1631,42.1455,42.1631,9000.0
2012-03-12 14:35:00,72.2,72.21,72.16,72.18,12100.0,42.1631,42.1689,42.1397,42.1514,12100.0
2012-03-12 14:40:00,72.17,72.17,72.12,72.16,8400.0,42.1455,42.1455,42.1163,42.1397,8400.0
2012-03-12 14:45:00,72.16,72.18,72.11,72.11,11600.0,42.1397,42.1514,42.1105,42.1105,11600.0
2012-03-12 14:50:00,72.11,72.18,72.11,72.14,12800.0,42.1105,42.1514,42.1105,42.128,12800.0
2012-03-12 14:55:00,72.14,72.15,72.07,72.09,21500.0,42.128,42.1339,42.0871,42.0988,21500.0
2012-03-12 15:00:00,72.1,72.13,72.03,72.12,20500.0,42.1047,42.1222,42.0638,42.1163,20500.0
2012-03-12 15:05:00,72.12,72.13,72.02,72.04,13900.0,42.1163,42.1222,42.0579,42.0696,13900.0
2012-03-12 15:10:00,72.04,72.07,71.95,72.07,16800.0,42.0696,42.0871,42.0171,42.0871,16800.0
2012-03-12 15:15:00,72.06,72.12,72.06,72.07,14200.0,42.0813,42.1163,42.0813,42.0871,14200.0
2012-03-12 15:20:00,72.08,72.09,71.96,71.98,45800.0,42.093,42.0988,42.0229,42.0346,45800.0
2012-03-12 15:25:00,71.97,72.06,71.97,72.02,15700.0,42.0287,42.0813,42.0287,42.0579,15700.0
2012-03-12 15:30:00,72.01,72.02,71.92,71.96,18600.0,42.0521,42.0579,41.9995,42.0229,18600.0
2012-03-12 15:35:00,71.96,71.97,71.79,71.88,36900.0,42.0229,42.0287,41.9236,41.9762,36900.0
2012-03-12 15:40:00,71.91,71.97,71.88,71.9,13600.0,41.9937,42.0287,41.9762,41.9879,13600.0
2012-03-12 15:45:00,71.89,71.98,71.85,71.96,22400.0,41.982,42.0346,41.9587,42.0229,22400.0
2012-03-12 15:50:00,71.96,71.97,71.89,71.92,17200.0,42.0229,42.0287,41.982,41.9995,17200.0
2012-03-12 15:55:00,71.93,71.99,71.86,71.97,61700.0,42.0054,42.0404,41.9645,42.0287,61700.0
2012-03-13 09:30:00,71.37,71.39,71.04,71.16,26000.0,42.0989,42.1107,41.9042,41.975,26000.0
2012-03-13 09:35:00,71.19,71.31,71.1,71.11,35100.0,41.9927,42.0635,41.9396,41.9455,35100.0
2012-03-13 09:40:00,71.13,71.27,71.11,71.23,13800.0,41.9573,42.0399,41.9455,42.0163,13800.0
2012-03-13 09:45:00,71.22,71.3,71.16,71.24,14700.0,42.0104,42.0576,41.975,42.0222,14700.0
2012-03-13 09:50:00,71.25,71.31,71.19,71.31,11100.0,42.0281,42.0635,41.9927,42.0635,11100.0
2012-03-13 09:55:00,71.3,71.45,71.24,71.33,21900.0,42.0576,42.1461,42.0222,42.0753,21900.0
2012-03-13 10:00:00,71.33,71.53,71.33,71.47,17200.0,42.0753,42.1933,42.0753,42.1579,17200.0
2012-03-13 10:05:00,71.45,71.47,71.38,71.4,7200.0,42.1461,42.1579,42.1048,42.1166,7200.0
2012-03-13 10:10:00,71.42,71.55,71.37,71.51,5800.0,42.1284,42.2051,42.0989,42.1815,5800.0
2012-03-13 10:15:00,71.55,71.55,71.38,71.45,11300.0,42.2051,42.2051,42.1048,42.1461,11300.0
2012-03-13 10:20:00,71.45,71.57,71.41,71.42,13600.0,42.1461,42.2169,42.1225,42.1284,13600.0
2012-03-13 10:25:00,71.4,71.45,71.38,71.4,8900.0,42.1166,42.1461,42.1048,42.1166,8900.0
2012-03-13 10:30:00,71.4,71.47,71.38,71.42,5700.0,42.1166,42.1579,42.1048,42.1284,5700.0
2012-03-13 10:35:00,71.44,71.48,71.34,71.39,10800.0,42.1402,42.1638,42.0812,42.1107,10800.0
2012-03-13 10:40:00,71.35,71.42,71.31,71.31,10300.0,42.0871,42.1284,42.0635,42.0635,10300.0
2012-03-13 10:45:00,71.33,71.35,71.29,71.34,3700.0,42.0753,42.0871,42.0517,42.0812,3700.0
2012-03-13 10:50:00,71.35,71.39,71.28,71.31,14500.0,42.0871,42.1107,42.0458,42.0635,14500.0
2012-03-13 10:55:00,71.33,71.33,71.26,71.29,10400.0,42.0753,42.0753,42.034,42.0517,10400.0
2012-03-13 11:00:00,71.3,71.36,71.29,71.33,8900.0,42.0576,42.093,42.0517,42.0753,8900.0
2012-03-13 11:05:00,71.34,71.4,71.33,71.4,12600.0,42.0812,42.1166,42.0753,42.1166,12600.0
2012-03-13 11:10:00,71.4,71.45,71.37,71.39,7600.0,42.1166,42.1461,42.0989,42.1107,7600.0
2012-03-13 11:15:00,71.37,71.4,71.35,71.35,5600.0,42.0989,42.1166,42.0871,42.0871,5600.0
2012-03-13 11:20:00,71.34,71.36,71.32,71.32,6000.0,42.0812,42.093,42.0694,42.0694,6000.0
2012-03-13 11:25:00,71.29,71.29,71.23,71.24,7500.0,42.0517,42.0517,42.0163,42.0222,7500.0
2012-03-13 11:30:00,71.26,71.34,71.26,71.34,3600.0,42.034,42.0812,42.034,42.0812,3600.0
2012-03-13 11:35:00,71.35,71.42,71.31,71.32,7800.0,42.0871,42.1284,42.0635,42.0694,7800.0
2012-03-13 11:40:00,71.31,71.38,71.29,71.33,5600.0,42.0635,42.1048,42.0517,42.0753,5600.0
2012-03-13 11:45:00,71.33,71.39,71.25,71.26,12400.0,42.0753,42.1107,42.0281,42.034,12400.0
2012-03-13 11:50:00,71.27,71.33,71.25,71.31,4900.0,42.0399,42.0753,42.0281,42.0635,4900.0
2012-03-13 11:55:00,71.31,71.36,71.26,71.27,5100.0,42.0635,42.093,42.034,42.0399,5100.0
2012-03-13 12:00:00,71.26,71.31,71.24,71.24,11300.0,42.034,42.0635,42.0222,42.0222,11300.0
2012-03-13 12:05:00,71.24,71.31,71.24,71.26,8300.0,42.0222,42.0635,42.0222,42.034,8300.0
2012-03-13 12:10:00,71.27,71.3,71.25,71.28,10600.0,42.0399,42.0576,42.0281,42.0458,10600.0
2012-03-13 12:15:00,71.28,71.36,71.28,71.32,9200.0,42.0458,42.093,42.0458,42.0694,9200.0
2012-03-13 12:20:00,71.32,71.36,71.32,71.36,3000.0,42.0694,42.093,42.0694,42.093,3000.0
2012-03-13 12:25:00,71.37,71.42,71.36,71.38,8000.0,42.0989,42.1284,42.093,42.1048,8000.0
2012-03-13 12:30:00,71.39,71.44,71.39,71.41,7600.0,42.1107,42.1402,42.1107,42.1225,7600.0
2012-03-13 12:35:00,71.4,71.47,71.38,71.38,5800.0,42.1166,42.1579,42.1048,42.1048,5800.0
2012-03-13 12:40:00,71.39,71.39,71.37,71.37,2400.0,42.1107,42.1107,42.0989,42.0989,2400.0
2012-03-13 12:45:00,71.38,71.43,71.38,71.43,5900.0,42.1048,42.1343,42.1048,42.1343,5900.0
2012-03-13 12:50:00,71.44,71.46,71.37,71.46,2800.0,42.1402,42.152,42.0989,42.152,2800.0
2012-03-13 12:55:00,71.46,71.52,71.45,71.5,4000.0,42.152,42.1874,42.1461,42.1756,4000.0
2012-03-13 13:00:00,71.5,71.53,71.48,71.53,6100.0,42.1756,42.1933,42.1638,42.1933,6100.0
2012-03-13 13:05:00,71.53,71.53,71.44,71.45,5800.0,42.1933,42.1933,42.1402,42.1461,5800.0
2012-03-13 13:10:00,71.45,71.55,71.45,71.49,7000.0,42.1461,42.2051,42.1461,42.1697,7000.0
2012-03-13 13:15:00,71.5,71.58,71.5,71.57,2500.0,42.1756,42.2228,42.1756,42.2169,2500.0
2012-03-13 13:20:00,71.58,71.61,71.52,71.53,8700.0,42.2228,42.2405,42.1874,42.1933,8700.0
2012-03-13 13:25:00,71.52,71.58,71.52,71.58,5600.0,42.1874,42.2228,42.1874,42.2228,5600.0
2012-03-13 13:30:00,71.57,71.58,71.44,71.49,9900.0,42.2169,42.2228,42.1402,42.1697,9900.0
2012-03-13 13:35:00,71.5,71.51,71.5,71.5,5200.0,42.1756,42.1815,42.1756,42.1756,5200.0
2012-03-13 13:40:00,71.51,71.62,71.51,71.61,3500.0,42.1815,42.2463,42.1815,42.2405,3500.0
2012-03-13 13:45:00,71.6,71.6,71.56,71.56,9000.0,42.2346,42.2346,42.211,42.211,9000.0
2012-03-13 13:50:00,71.56,71.56,71.5,71.51,5600.0,42.211,42.211,42.1756,42.1815,5600.0
2012-03-13 13:55:00,71.53,71.57,71.52,71.57,8800.0,42.1933,42.2169,42.1874,42.2169,8800.0
2012-03-13 14:00:00,71.57,71.59,71.51,71.51,7700.0,42.2169,42.2287,42.1815,42.1815,7700.0
2012-03-13 14:05:00,71.54,71.54,71.47,71.5,4900.0,42.1992,42.1992,42.1579,42.1756,4900.0
2012-03-13 14:10:00,71.5,71.5,71.45,71.5,4900.0,42.1756,42.1756,42.1461,42.1756,4900.0
2012-03-13 14:15:00,71.5,71.58,71.49,71.56,5100.0,42.1756,42.2228,42.1697,42.211,5100.0
2012-03-13 14:20:00,71.61,71.67,71.59,71.59,5900.0,42.2405,42.2758,42.2287,42.2287,5900.0
2012-03-13 14:25:00,71.56,71.66,71.56,71.66,8900.0,42.211,42.2699,42.211,42.2699,8900.0
2012-03-13 14:30:00,71.64,71.66,71.6,71.61,9500.0,42.2581,42.2699,42.2346,42.2405,9500.0
2012-03-13 14:35:00,71.63,71.7,71.59,71.65,7400.0,42.2522,42.2935,42.2287,42.264,7400.0
2012-03-13 14:40:00,71.65,71.73,71.62,71.63,10000.0,42.264,42.3112,42.2463,42.2522,10000.0
2012-03-13 14:45:00,71.65,71.69,71.64,71.66,8600.0,42.264,42.2876,42.2581,42.2699,8600.0
2012-03-13 14:50:00,71.65,71.66,71.61,71.66,5600.0,42.264,42.2699,42.2405,42.2699,5600.0
2012-03-13 14:55:00,71.67,71.72,71.64,71.7,9000.0,42.2758,42.3053,42.2581,42.2935,9000.0
2012-03-13 15:00:00,71.72,71.99,71.72,71.92,20400.0,42.3053,42.4646,42.3053,42.4233,20400.0
2012-03-13 15:05:00,71.89,71.97,71.81,71.89,12600.0,42.4056,42.4528,42.3584,42.4056,12600.0
2012-03-13 15:10:00,71.89,72.04,71.89,72.02,12500.0,42.4056,42.4941,42.4056,42.4823,12500.0
2012-03-13 15:15:00,72.01,72.05,71.97,72.05,20400.0,42.4764,42.5,42.4528,42.5,20400.0
2012-03-13 15:20:00,72.05,72.15,72.0,72.04,20300.0,42.5,42.559,42.4705,42.4941,20300.0
2012-03-13 15:25:00,72.04,72.17,72.0,72.1,27600.0,42.4941,42.5708,42.4705,42.5295,27600.0
2012-03-13 15:30:00,72.1,72.35,72.1,72.34,24500.0,42.5295,42.677,42.5295,42.6711,24500.0
2012-03-13 15:35:00,72.35,72.43,72.23,72.23,44700.0,42.677,42.7241,42.6062,42.6062,44700.0
2012-03-13 15:40:00,72.23,72.28,72.22,72.23,59100.0,42.6062,42.6357,42.6003,42.6062,59100.0
2012-03-13 15:45:00,72.23,72.31,72.2,72.22,37800.0,42.6062,42.6534,42.5885,42.6003,37800.0
2012-03-13 15:50:00,72.24,72.27,72.16,72.25,32400.0,42.6121,42.6298,42.5649,42.618,32400.0
2012-03-13 15:55:00,72.26,72.31,72.22,72.31,80200.0,42.6239,42.6534,42.6003,42.6534,80200.0
2012-03-14 09:30:00,72.46,72.46,72.11,72.23,13100.0,42.7418,42.7418,42.5354,42.6062,13100.0
2012-03-14 09:35:00,72.45,72.54,72.28,72.32,13700.0,42.7359,42.789,42.6357,42.6593,13700.0
2012-03-14 09:40:00,72.35,72.5,72.28,72.48,12200.0,42.677,42.7654,42.6357,42.7536,12200.0
2012-03-14 09:45:00,72.48,72.65,72.47,72.6,16700.0,42.7536,42.8539,42.7477,42.8244,16700.0
2012-03-14 09:50:00,72.6,72.65,72.55,72.61,6800.0,42.8244,42.8539,42.7949,42.8303,6800.0
2012-03-14 09:55:00,72.62,72.72,72.51,72.51,7300.0,42.8362,42.8952,42.7713,42.7713,7300.0
2012-03-14 10:00:00,72.56,72.6,72.39,72.39,9700.0,42.8008,42.8244,42.7005,42.7005,9700.0
2012-03-14 10:05:00,72.38,72.64,72.37,72.56,10800.0,42.6946,42.848,42.6888,42.8008,10800.0
2012-03-14 10:10:00,72.58,72.63,72.44,72.5,8000.0,42.8126,42.8421,42.73,42.7654,8000.0
2012-03-14 10:15:00,72.54,72.56,72.44,72.51,7400.0,42.789,42.8008,42.73,42.7713,7400.0
2012-03-14 10:20:00,72.54,72.54,72.34,72.35,9100.0,42.789,42.789,42.6711,42.677,9100.0
2012-03-14 10:25:00,72.34,72.46,72.25,72.4,10700.0,42.6711,42.7418,42.618,42.7064,10700.0
2012-03-14 10:30:00,72.4,72.44,72.39,72.4,5700.0,42.7064,42.73,42.7005,42.7064,5700.0
2012-03-14 10:35:00,72.41,72.44,72.31,72.31,9600.0,42.7123,42.73,42.6534,42.6534,9600.0
2012-03-14 10:40:00,72.31,72.37,72.28,72.37,6600.0,42.6534,42.6888,42.6357,42.6888,6600.0
2012-03-14 10:45:00,72.37,72.47,72.37,72.45,8000.0,42.6888,42.7477,42.6888,42.7359,8000.0
2012-03-14 10:50:00,72.44,72.47,72.4,72.45,6400.0,42.73,42.7477,42.7064,42.7359,6400.0
2012-03-14 10:55:00,72.43,72.44,72.34,72.44,7400.0,42.7241,42.73,42.6711,42.73,7400.0
2012-03-14 11:00:00,72.44,72.45,72.37,72.37,3900.0,42.73,42.7359,42.6888,42.6888,3900.0
2012-03-14 11:05:00,72.37,72.37,72.23,72.23,11900.0,42.6888,42.6888,42.6062,42.6062,11900.0
2012-03-14 11:10:00,72.23,72.31,72.15,72.15,6500.0,42.6062,42.6534,42.559,42.559,6500.0
2012-03-14 11:15:00,72.1,72.14,72.06,72.06,5500.0,42.5295,42.5531,42.5059,42.5059,5500.0
2012-03-14 11:20:00,72.07,72.18,72.07,72.18,5500.0,42.5118,42.5767,42.5118,42.5767,5500.0
2012-03-14 11:25:00,72.2,72.3,72.2,72.26,5800.0,42.5885,42.6475,42.5885,42.6239,5800.0
2012-03-14 11:30:00,72.23,72.33,72.23,72.29,5700.0,42.6062,42.6652,42.6062,42.6416,5700.0
2012-03-14 11:35:00,72.28,72.35,72.27,72.27,5100.0,42.6357,42.677,42.6298,42.6298,5100.0
2012-03-14 11:40:00,72.27,72.39,72.24,72.38,4500.0,42.6298,42.7005,42.6121,42.6946,4500.0
2012-03-14 11:45:00,72.38,72.48,72.37,72.48,4300.0,42.6946,42.7536,42.6888,42.7536,4300.0
2012-03-14 11:50:00,72.48,72.63,72.48,72.61,5700.0,42.7536,42.8421,42.7536,42.8303,5700.0
2012-03-14 11:55:00,72.62,72.71,72.62,72.71,13000.0,42.8362,42.8893,42.8362,42.8893,13000.0
2012-03-14 12:00:00,72.71,72.72,72.61,72.62,6700.0,42.8893,42.8952,42.8303,42.8362,6700.0
2012-03-14 12:05:00,72.62,72.69,72.61,72.62,5600.0,42.8362,42.8775,42.8303,42.8362,5600.0
2012-03-14 12:10:00,72.61,72.72,72.59,72.7,12300.0,42.8303,42.8952,42.8185,42.8834,12300.0
2012-03-14 12:15:00,72.71,72.76,72.69,72.76,4400.0,42.8893,42.9188,42.8775,42.9188,4400.0
2012-03-14 12:20:00,72.76,72.76,72.69,72.71,6500.0,42.9188,42.9188,42.8775,42.8893,6500.0
2012-03-14 12:25:00,72.73,72.73,72.6,72.6,5800.0,42.9011,42.9011,42.8244,42.8244,5800.0
2012-03-14 12:30:00,72.59,72.65,72.57,72.65,6900.0,42.8185,42.8539,42.8067,42.8539,6900.0
2012-03-14 12:35:00,72.64,72.65,72.53,72.57,9600.0,42.848,42.8539,42.7831,42.8067,9600.0
2012-03-14 12:40:00,72.56,72.57,72.51,72.55,4400.0,42.8008,42.8067,42.7713,42.7949,4400.0
2012-03-14 12:45:00,72.55,72.68,72.55,72.67,4600.0,42.7949,42.8716,42.7949,42.8657,4600.0
2012-03-14 12:50:00,72.67,72.69,72.65,72.66,4800.0,42.8657,42.8775,42.8539,42.8598,4800.0
2012-03-14 12:55:00,72.66,72.69,72.66,72.69,1900.0,42.8598,42.8775,42.8598,42.8775,1900.0
2012-03-14 13:00:00,72.69,72.7,72.6,72.63,10400.0,42.8775,42.8834,42.8244,42.8421,10400.0
2012-03-14 13:05:00,72.65,72.65,72.6,72.61,7800.0,42.8539,42.8539,42.8244,42.8303,7800.0
2012-03-14 13:10:00,72.62,72.65,72.54,72.55,14500.0,42.8362,42.8539,42.789,42.7949,14500.0
2012-03-14 13:15:00,72.54,72.58,72.51,72.52,7000.0,42.789,42.8126,42.7713,42.7772,7000.0
2012-03-14 13:20:00,72.55,72.55,72.44,72.46,23700.0,42.7949,42.7949,42.73,42.7418,23700.0
2012-03-14 13:25:00,72.45,72.46,72.39,72.4,24300.0,42.7359,42.7418,42.7005,42.7064,24300.0
2012-03-14 13:30:00,72.4,72.43,72.38,72.43,11200.0,42.7064,42.7241,42.6946,42.7241,11200.0
2012-03-14 13:35:00,72.43,72.48,72.42,72.48,11100.0,42.7241,42.7536,42.7182,42.7536,11100.0
2012-03-14 13:40:00,72.45,72.47,72.42,72.47,6000.0,42.7359,42.7477,42.7182,42.7477,6000.0
2012-03-14 13:45:00,72.45,72.47,72.39,72.46,6600.0,42.7359,42.7477,42.7005,42.7418,6600.0
2012-03-14 13:50:00,72.45,72.48,72.38,72.4,29200.0,42.7359,42.7536,42.6946,42.7064,29200.0
2012-03-14 13:55:00,72.4,72.45,72.35,72.4,8300.0,42.7064,42.7359,42.677,42.7064,8300.0
2012-03-14 14:00:00,72.4,72.45,72.37,72.45,12500.0,42.7064,42.7359,42.6888,42.7359,12500.0
2012-03-14 14:05:00,72.45,72.46,72.23,72.26,19600.0,42.7359,42.7418,42.6062,42.6239,19600.0
2012-03-14 14:10:00,72.26,72.3,72.19,72.21,9800.0,42.6239,42.6475,42.5826,42.5944,9800.0
2012-03-14 14:15:00,72.19,72.21,72.15,72.17,9500.0,42.5826,42.5944,42.559,42.5708,9500.0
2012-03-14 14:20:00,72.17,72.18,72.11,72.13,6200.0,42.5708,42.5767,42.5354,42.5472,6200.0
2012-03-14 14:25:00,72.13,72.14,72.12,72.13,9200.0,42.5472,42.5531,42.5413,42.5472,9200.0
2012-03-14 14:30:00,72.13,72.14,72.09,72.13,11700.0,42.5472,42.5531,42.5236,42.5472,11700.0
2012-03-14 14:35:00,72.13,72.2,72.13,72.19,8300.0,42.5472,42.5885,42.5472,42.5826,8300.0
2012-03-14 14:40:00,72.19,72.26,72.19,72.25,6700.0,42.5826,42.6239,42.5826,42.618,6700.0
2012-03-14 14:45:00,72.25,72.35,72.21,72.34,12700.0,42.618,42.677,42.5944,42.6711,12700.0
2012-03-14 14:50:00,72.34,72.42,72.34,72.4,9600.0,42.6711,42.7182,42.6711,42.7064,9600.0
2012-03-14 14:55:00,72.4,72.47,72.4,72.44,9000.0,42.7064,42.7477,42.7064,42.73,9000.0
2012-03-14 15:00:00,72.45,72.46,72.38,72.39,8700.0,42.7359,42.7418,42.6946,42.7005,8700.0
2012-03-14 15:05:00,72.38,72.43,72.37,72.42,8600.0,42.6946,42.7241,42.6888,42.7182,8600.0
2012-03-14 15:10:00,72.41,72.43,72.32,72.41,12100.0,42.7123,42.7241,42.6593,42.7123,12100.0
2012-03-14 15:15:00,72.41,72.41,72.25,72.25,9600.0,42.7123,42.7123,42.618,42.618,9600.0
2012-03-14 15:20:00,72.22,72.31,72.21,72.26,17500.0,42.6003,42.6534,42.5944,42.6239,17500.0
2012-03-14 15:25:00,72.27,72.39,72.27,72.33,16400.0,42.6298,42.7005,42.6298,42.6652,16400.0
2012-03-14 15:30:00,72.33,72.4,72.32,72.35,12600.0,42.6652,42.7064,42.6593,42.677,12600.0
2012-03-14 15:35:00,72.35,72.42,72.34,72.41,11200.0,42.677,42.7182,42.6711,42.7123,11200.0
2012-03-14 15:40:00,72.41,72.44,72.37,72.39,14000.0,42.7123,42.73,42.6888,42.7005,14000.0
2012-03-14 15:45:00,72.4,72.46,72.4,72.42,14900.0,42.7064,42.7418,42.7064,42.7182,14900.0
2012-03-14 15:50:00,72.42,72.45,72.37,72.42,25700.0,42.7182,42.7359,42.6888,42.7182,25700.0
2012-03-14 15:55:00,72.42,72.42,72.33,72.36,50200.0,42.7182,42.7182,42.6652,42.6829,50200.0
2012-03-15 09:30:00,71.5,71.99,71.5,71.84,43500.0,42.1756,42.4646,42.1756,42.3761,43500.0
2012-03-15 09:35:00,71.85,72.17,71.79,71.94,24300.0,42.382,42.5708,42.3466,42.4351,24300.0
2012-03-15 09:40:00,71.94,72.13,71.89,72.09,9700.0,42.4351,42.5472,42.4056,42.5236,9700.0
2012-03-15 09:45:00,72.14,72.14,71.77,71.8,20800.0,42.5531,42.5531,42.3348,42.3525,20800.0
2012-03-15 09:50:00,71.82,71.96,71.81,71.93,14200.0,42.3643,42.4469,42.3584,42.4292,14200.0
2012-03-15 09:55:00,72.0,72.04,71.6,71.64,15700.0,42.4705,42.4941,42.2346,42.2581,15700.0
2012-03-15 10:00:00,71.65,71.77,71.38,71.41,34500.0,42.264,42.3348,42.1048,42.1225,34500.0
2012-03-15 10:05:00,71.39,71.45,71.28,71.3,25600.0,42.1107,42.1461,42.0458,42.0576,25600.0
2012-03-15 10:10:00,71.3,71.36,71.29,71.32,25900.0,42.0576,42.093,42.0517,42.0694,25900.0
2012-03-15 10:15:00,71.32,71.34,71.28,71.29,38400.0,42.0694,42.0812,42.0458,42.0517,38400.0
2012-03-15 10:20:00,71.29,71.44,71.27,71.37,15900.0,42.0517,42.1402,42.0399,42.0989,15900.0
2012-03-15 10:25:00,71.37,71.39,71.29,71.29,36000.0,42.0989,42.1107,42.0517,42.0517,36000.0
2012-03-15 10:30:00,71.29,71.33,71.23,71.26,20200.0,42.0517,42.0753,42.0163,42.034,20200.0
2012-03-15 10:35:00,71.23,71.35,71.23,71.28,23100.0,42.0163,42.0871,42.0163,42.0458,23100.0
2012-03-15 10:40:00,71.28,71.33,71.22,71.33,13400.0,42.0458,42.0753,42.0104,42.0753,13400.0
2012-03-15 10:45:00,71.35,71.35,71.23,71.31,10600.0,42.0871,42.0871,42.0163,42.0635,10600.0
2012-03-15 10:50:00,71.33,71.45,71.33,71.42,18400.0,42.0753,42.1461,42.0753,42.1284,18400.0
2012-03-15 10:55:00,71.41,71.45,71.33,71.44,26500.0,42.1225,42.1461,42.0753,42.1402,26500.0
2012-03-15 11:00:00,71.44,71.46,71.33,71.35,9100.0,42.1402,42.152,42.0753,42.0871,9100.0
2012-03-15 11:05:00,71.35,71.35,71.2,71.23,13900.0,42.0871,42.0871,41.9986,42.0163,13900.0
2012-03-15 11:10:00,71.22,71.25,71.22,71.23,2300.0,42.0104,42.0281,42.0104,42.0163,2300.0
2012-03-15 11:15:00,71.23,71.34,71.22,71.34,6700.0,42.0163,42.0812,42.0104,42.0812,6700.0
2012-03-15 11:20:00,71.35,71.4,71.32,71.32,9900.0,42.0871,42.1166,42.0694,42.0694,9900.0
2012-03-15 11:25:00,71.32,71.32,71.22,71.24,11200.0,42.0694,42.0694,42.0104,42.0222,11200.0
2012-03-15 11:30:00,71.23,71.26,71.2,71.21,9200.0,42.0163,42.034,41.9986,42.0045,9200.0
2012-03-15 11:35:00,71.22,71.24,71.2,71.21,12200.0,42.0104,42.0222,41.9986,42.0045,12200.0
2012-03-15 11:40:00,71.2,71.31,71.17,71.27,14300.0,41.9986,42.0635,41.9809,42.0399,14300.0
2012-03-15 11:45:00,71.26,71.27,71.14,71.16,11300.0,42.034,42.0399,41.9632,41.975,11300.0
2012-03-15 11:50:00,71.18,71.23,71.1,71.1,25800.0,41.9868,42.0163,41.9396,41.9396,25800.0
2012-03-15 11:55:00,71.09,71.17,71.08,71.11,4900.0,41.9337,41.9809,41.9278,41.9455,4900.0
2012-03-15 12:00:00,71.14,71.23,71.11,71.12,11800.0,41.9632,42.0163,41.9455,41.9514,11800.0
2012-03-15 12:05:00,71.13,71.2,71.12,71.15,10800.0,41.9573,41.9986,41.9514,41.9691,10800.0
2012-03-15 12:10:00,71.17,71.17,71.08,71.11,7400.0,41.9809,41.9809,41.9278,41.9455,7400.0
2012-03-15 12:15:00,71.15,71.17,71.1,71.16,15200.0,41.9691,41.9809,41.9396,41.975,15200.0
2012-03-15 12:20:00,71.14,71.17,71.06,71.13,19800.0,41.9632,41.9809,41.916,41.9573,19800.0
2012-03-15 12:25:00,71.15,71.15,71.06,71.08,9500.0,41.9691,41.9691,41.916,41.9278,9500.0
2012-03-15 12:30:00,71.09,71.14,71.06,71.1,17900.0,41.9337,41.9632,41.916,41.9396,17900.0
2012-03-15 12:35:00,71.09,71.1,71.04,71.08,10500.0,41.9337,41.9396,41.9042,41.9278,10500.0
2012-03-15 12:40:00,71.09,71.29,71.09,71.26,19300.0,41.9337,42.0517,41.9337,42.034,19300.0
2012-03-15 12:45:00,71.27,71.27,71.2,71.24,3300.0,42.0399,42.0399,41.9986,42.0222,3300.0
2012-03-15 12:50:00,71.22,71.26,71.22,71.24,14900.0,42.0104,42.034,42.0104,42.0222,14900.0
2012-03-15 12:55:00,71.23,71.26,71.23,71.23,9000.0,42.0163,42.034,42.0163,42.0163,9000.0
2012-03-15 13:00:00,71.24,71.26,71.21,71.21,8000.0,42.0222,42.034,42.0045,42.0045,8000.0
2012-03-15 13:05:00,71.22,71.25,71.22,71.25,3200.0,42.0104,42.0281,42.0104,42.0281,3200.0
2012-03-15 13:10:00,71.24,71.25,71.21,71.23,7100.0,42.0222,42.0281,42.0045,42.0163,7100.0
2012-03-15 13:15:00,71.25,71.25,71.19,71.19,11800.0,42.0281,42.0281,41.9927,41.9927,11800.0
2012-03-15 13:20:00,71.19,71.24,71.18,71.21,11800.0,41.9927,42.0222,41.9868,42.0045,11800.0
2012-03-15 13:25:00,71.22,71.22,71.18,71.2,7700.0,42.0104,42.0104,41.9868,41.9986,7700.0
2012-03-15 13:30:00,71.19,71.2,71.12,71.13,4900.0,41.9927,41.9986,41.9514,41.9573,4900.0
2012-03-15 13:35:00,71.14,71.16,71.09,71.09,6800.0,41.9632,41.975,41.9337,41.9337,6800.0
2012-03-15 13:40:00,71.09,71.2,71.05,71.2,9300.0,41.9337,41.9986,41.9101,41.9986,9300.0
2012-03-15 13:45:00,71.21,71.24,71.17,71.22,12600.0,42.0045,42.0222,41.9809,42.0104,12600.0
2012-03-15 13:50:00,71.23,71.24,71.2,71.2,16000.0,42.0163,42.0222,41.9986,41.9986,16000.0
2012-03-15 13:55:00,71.2,71.21,71.19,71.21,5900.0,41.9986,42.0045,41.9927,42.0045,5900.0
2012-03-15 14:00:00,71.21,71.23,71.19,71.2,21500.0,42.0045,42.0163,41.9927,41.9986,21500.0
2012-03-15 14:05:00,71.19,71.22,71.19,71.2,5600.0,41.9927,42.0104,41.9927,41.9986,5600.0
2012-03-15 14:10:00,71.2,71.4,71.2,71.4,11500.0,41.9986,42.1166,41.9986,42.1166,11500.0
2012-03-15 14:15:00,71.41,71.5,71.41,71.5,5800.0,42.1225,42.1756,42.1225,42.1756,5800.0
2012-03-15 14:20:00,71.5,71.5,71.48,71.49,5800.0,42.1756,42.1756,42.1638,42.1697,5800.0
2012-03-15 14:25:00,71.5,71.55,71.5,71.54,4900.0,42.1756,42.2051,42.1756,42.1992,4900.0
2012-03-15 14:30:00,71.54,71.54,71.5,71.54,6300.0,42.1992,42.1992,42.1756,42.1992,6300.0
2012-03-15 14:35:00,71.54,71.55,71.45,71.48,15500.0,42.1992,42.2051,42.1461,42.1638,15500.0
2012-03-15 14:40:00,71.48,71.5,71.48,71.5,12700.0,42.1638,42.1756,42.1638,42.1756,12700.0
2012-03-15 14:45:00,71.5,71.5,71.5,71.5,3600.0,42.1756,42.1756,42.1756,42.1756,3600.0
2012-03-15 14:50:00,71.5,71.52,71.49,71.5,6000.0,42.1756,42.1874,42.1697,42.1756,6000.0
2012-03-15 14:55:00,71.49,71.53,71.49,71.53,26300.0,42.1697,42.1933,42.1697,42.1933,26300.0
2012-03-15 15:00:00,71.52,71.55,71.51,71.55,6800.0,42.1874,42.2051,42.1815,42.2051,6800.0
2012-03-15 15:05:00,71.54,71.59,71.54,71.58,11800.0,42.1992,42.2287,42.1992,42.2228,11800.0
2012-03-15 15:10:00,71.58,71.6,71.5,71.5,17100.0,42.2228,42.2346,42.1756,42.1756,17100.0
2012-03-15 15:15:00,71.51,71.52,71.48,71.48,14500.0,42.1815,42.1874,42.1638,42.1638,14500.0
2012-03-15 15:20:00,71.48,71.49,71.44,71.45,8600.0,42.1638,42.1697,42.1402,42.1461,8600.0
2012-03-15 15:25:00,71.45,71.49,71.39,71.49,16800.0,42.1461,42.1697,42.1107,42.1697,16800.0
2012-03-15 15:30:00,71.5,71.5,71.41,71.47,17800.0,42.1756,42.1756,42.1225,42.1579,17800.0
2012-03-15 15:35:00,71.46,71.5,71.45,71.5,30800.0,42.152,42.1756,42.1461,42.1756,30800.0
2012-03-15 15:40:00,71.48,71.5,71.41,71.5,20700.0,42.1638,42.1756,42.1225,42.1756,20700.0
2012-03-15 15:45:00,71.49,71.5,71.28,71.3,22200.0,42.1697,42.1756,42.0458,42.0576,22200.0
2012-03-15 15:50:00,71.3,71.38,71.28,71.3,25100.0,42.0576,42.1048,42.0458,42.0576,25100.0
2012-03-15 15:55:00,71.3,71.48,71.29,71.46,60500.0,42.0576,42.1638,42.0517,42.152,60500.0
2012-03-16 09:30:00,71.66,71.72,71.36,71.4,18000.0,42.2699,42.3053,42.093,42.1166,18000.0
2012-03-16 09:35:00,71.4,71.51,71.38,71.5,8500.0,42.1166,42.1815,42.1048,42.1756,8500.0
2012-03-16 09:40:00,71.53,71.53,71.39,71.39,7900.0,42.1933,42.1933,42.1107,42.1107,7900.0
2012-03-16 09:45:00,71.4,71.45,71.22,71.28,27300.0,42.1166,42.1461,42.0104,42.0458,27300.0
2012-03-16 09:50:00,71.29,71.44,71.28,71.37,37700.0,42.0517,42.1402,42.0458,42.0989,37700.0
2012-03-16 09:55:00,71.37,71.39,71.19,71.35,15600.0,42.0989,42.1107,41.9927,42.0871,15600.0
2012-03-16 10:00:00,71.34,71.49,71.34,71.47,33700.0,42.0812,42.1697,42.0812,42.1579,33700.0
2012-03-16 10:05:00,71.46,71.48,71.36,71.37,27300.0,42.152,42.1638,42.093,42.0989,27300.0
2012-03-16 10:10:00,71.39,71.42,71.3,71.33,28500.0,42.1107,42.1284,42.0576,42.0753,28500.0
2012-03-16 10:15:00,71.35,71.38,71.31,71.36,20100.0,42.0871,42.1048,42.0635,42.093,20100.0
2012-03-16 10:20:00,71.36,71.37,71.31,71.34,18400.0,42.093,42.0989,42.0635,42.0812,18400.0
2012-03-16 10:25:00,71.37,71.49,71.37,71.49,17400.0,42.0989,42.1697,42.0989,42.1697,17400.0
2012-03-16 10:30:00,71.48,71.62,71.48,71.57,22500.0,42.1638,42.2463,42.1638,42.2169,22500.0
2012-03-16 10:35:00,71.55,71.63,71.52,71.59,9400.0,42.2051,42.2522,42.1874,42.2287,9400.0
2012-03-16 10:40:00,71.63,71.71,71.49,71.6,17900.0,42.2522,42.2994,42.1697,42.2346,17900.0
2012-03-16 10:45:00,71.62,71.71,71.6,71.67,8800.0,42.2463,42.2994,42.2346,42.2758,8800.0
2012-03-16 10:50:00,71.65,71.68,71.54,71.58,6600.0,42.264,42.2817,42.1992,42.2228,6600.0
2012-03-16 10:55:00,71.58,71.58,71.45,71.5,4200.0,42.2228,42.2228,42.1461,42.1756,4200.0
2012-03-16 11:00:00,71.51,71.58,71.51,71.54,8300.0,42.1815,42.2228,42.1815,42.1992,8300.0
2012-03-16 11:05:00,71.55,71.56,71.5,71.51,8500.0,42.2051,42.211,42.1756,42.1815,8500.0
2012-03-16 11:10:00,71.51,71.52,71.45,71.45,6500.0,42.1815,42.1874,42.1461,42.1461,6500.0
2012-03-16 11:15:00,71.44,71.5,71.4,71.4,6200.0,42.1402,42.1756,42.1166,42.1166,6200.0
2012-03-16 11:20:00,71.41,71.48,71.35,71.4,6400.0,42.1225,42.1638,42.0871,42.1166,6400.0
2012-03-16 11:25:00,71.43,71.5,71.43,71.46,3700.0,42.1343,42.1756,42.1343,42.152,3700.0
2012-03-16 11:30:00,71.45,71.52,71.45,71.47,10600.0,42.1461,42.1874,42.1461,42.1579,10600.0
2012-03-16 11:35:00,71.48,71.5,71.44,71.5,3400.0,42.1638,42.1756,42.1402,42.1756,3400.0
2012-03-16 11:40:00,71.5,71.57,71.5,71.53,6200.0,42.1756,42.2169,42.1756,42.1933,6200.0
2012-03-16 11:45:00,71.55,71.55,71.52,71.53,4300.0,42.2051,42.2051,42.1874,42.1933,4300.0
2012-03-16 11:50:00,71.53,71.54,71.49,71.52,11700.0,42.1933,42.1992,42.1697,42.1874,11700.0
2012-03-16 11:55:00,71.52,71.53,71.49,71.52,6400.0,42.1874,42.1933,42.1697,42.1874,6400.0
2012-03-16 12:00:00,71.52,71.52,71.45,71.47,3200.0,42.1874,42.1874,42.1461,42.1579,3200.0
2012-03-16 12:05:00,71.47,71.49,71.45,71.47,7200.0,42.1579,42.1697,42.1461,42.1579,7200.0
2012-03-16 12:10:00,71.45,71.49,71.44,71.49,12700.0,42.1461,42.1697,42.1402,42.1697,12700.0
2012-03-16 12:15:00,71.5,71.51,71.48,71.5,6700.0,42.1756,42.1815,42.1638,42.1756,6700.0
2012-03-16 12:20:00,71.5,71.52,71.5,71.52,2600.0,42.1756,42.1874,42.1756,42.1874,2600.0
2012-03-16 12:25:00,71.52,71.56,71.51,71.52,7400.0,42.1874,42.211,42.1815,42.1874,7400.0
2012-03-16 12:30:00,71.51,71.55,71.51,71.55,9400.0,42.1815,42.2051,42.1815,42.2051,9400.0
2012-03-16 12:35:00,71.54,71.57,71.54,71.57,7400.0,42.1992,42.2169,42.1992,42.2169,7400.0
2012-03-16 12:40:00,71.58,71.6,71.54,71.55,9900.0,42.2228,42.2346,42.1992,42.2051,9900.0
2012-03-16 12:45:00,71.55,71.55,71.5,71.5,3500.0,42.2051,42.2051,42.1756,42.1756,3500.0
2012-03-16 12:50:00,71.51,71.53,71.48,71.51,6900.0,42.1815,42.1933,42.1638,42.1815,6900.0
2012-03-16 12:55:00,71.49,71.5,71.47,71.5,3400.0,42.1697,42.1756,42.1579,42.1756,3400.0
2012-03-16 13:00:00,71.49,71.51,71.45,71.46,9800.0,42.1697,42.1815,42.1461,42.152,9800.0
2012-03-16 13:05:00,71.46,71.48,71.46,71.47,2400.0,42.152,42.1638,42.152,42.1579,2400.0
2012-03-16 13:10:00,71.49,71.51,71.48,71.51,5400.0,42.1697,42.1815,42.1638,42.1815,5400.0
2012-03-16 13:15:00,71.51,71.53,71.44,71.46,15100.0,42.1815,42.1933,42.1402,42.152,15100.0
2012-03-16 13:20:00,71.45,71.54,71.44,71.53,13900.0,42.1461,42.1992,42.1402,42.1933,13900.0
2012-03-16 13:25:00,71.52,71.6,71.52,71.57,7500.0,42.1874,42.2346,42.1874,42.2169,7500.0
2012-03-16 13:30:00,71.56,71.59,71.52,71.53,6700.0,42.211,42.2287,42.1874,42.1933,6700.0
2012-03-16 13:35:00,71.53,71.63,71.52,71.6,12500.0,42.1933,42.2522,42.1874,42.2346,12500.0
2012-03-16 13:40:00,71.6,71.61,71.55,71.56,7300.0,42.2346,42.2405,42.2051,42.211,7300.0
2012-03-16 13:45:00,71.56,71.65,71.56,71.65,13300.0,42.211,42.264,42.211,42.264,13300.0
2012-03-16 13:50:00,71.65,71.74,71.65,71.72,48900.0,42.264,42.3171,42.264,42.3053,48900.0
2012-03-16 13:55:00,71.74,71.75,71.69,71.7,7300.0,42.3171,42.323,42.2876,42.2935,7300.0
2012-03-16 14:00:00,71.69,71.75,71.69,71.71,8200.0,42.2876,42.323,42.2876,42.2994,8200.0
2012-03-16 14:05:00,71.7,71.72,71.66,71.69,9800.0,42.2935,42.3053,42.2699,42.2876,9800.0
2012-03-16 14:10:00,71.67,71.73,71.67,71.7,10800.0,42.2758,42.3112,42.2758,42.2935,10800.0
2012-03-16 14:15:00,71.72,71.78,71.71,71.78,6800.0,42.3053,42.3407,42.2994,42.3407,6800.0
2012-03-16 14:20:00,71.77,71.78,71.67,71.67,12900.0,42.3348,42.3407,42.2758,42.2758,12900.0
2012-03-16 14:25:00,71.67,71.67,71.66,71.67,13800.0,42.2758,42.2758,42.2699,42.2758,13800.0
2012-03-16 14:30:00,71.66,71.67,71.64,71.64,25100.0,42.2699,42.2758,42.2581,42.2581,25100.0
2012-03-16 14:35:00,71.64,71.68,71.63,71.66,19700.0,42.2581,42.2817,42.2522,42.2699,19700.0
2012-03-16 14:40:00,71.67,71.71,71.64,71.71,28600.0,42.2758,42.2994,42.2581,42.2994,28600.0
2012-03-16 14:45:00,71.72,71.74,71.71,71.73,21400.0,42.3053,42.3171,42.2994,42.3112,21400.0
2012-03-16 14:50:00,71.74,71.74,71.68,71.7,9700.0,42.3171,42.3171,42.2817,42.2935,9700.0
2012-03-16 14:55:00,71.7,71.75,71.7,71.73,15500.0,42.2935,42.323,42.2935,42.3112,15500.0
2012-03-16 15:00:00,71.73,71.74,71.7,71.72,14300.0,42.3112,42.3171,42.2935,42.3053,14300.0
2012-03-16 15:05:00,71.69,71.74,71.69,71.72,8900.0,42.2876,42.3171,42.2876,42.3053,8900.0
2012-03-16 15:10:00,71.73,71.74,71.67,71.72,17800.0,42.3112,42.3171,42.2758,42.3053,17800.0
2012-03-16 15:15:00,71.71,71.78,71.71,71.77,16800.0,42.2994,42.3407,42.2994,42.3348,16800.0
2012-03-16 15:20:00,71.78,71.81,71.77,71.77,15900.0,42.3407,42.3584,42.3348,42.3348,15900.0
2012-03-16 15:25:00,71.76,71.76,71.72,71.73,27300.0,42.3289,42.3289,42.3053,42.3112,27300.0
2012-03-16 15:30:00,71.73,71.76,71.72,71.74,23000.0,42.3112,42.3289,42.3053,42.3171,23000.0
2012-03-16 15:35:00,71.73,71.79,71.69,71.79,19500.0,42.3112,42.3466,42.2876,42.3466,19500.0
2012-03-16 15:40:00,71.79,71.87,71.79,71.8,23200.0,42.3466,42.3938,42.3466,42.3525,23200.0
2012-03-16 15:45:00,71.8,71.83,71.78,71.79,22300.0,42.3525,42.3702,42.3407,42.3466,22300.0
2012-03-16 15:50:00,71.79,71.84,71.75,71.82,33200.0,42.3466,42.3761,42.323,42.3643,33200.0
2012-03-16 15:55:00,71.81,71.83,71.78,71.82,63400.0,42.3584,42.3702,42.3407,42.3643,63400.0
2012-03-19 09:30:00,71.66,71.89,71.48,71.48,12300.0,42.2699,42.4056,42.1638,42.1638,12300.0
2012-03-19 09:35:00,71.46,71.61,71.42,71.58,51800.0,42.152,42.2405,42.1284,42.2228,51800.0
2012-03-19 09:40:00,71.6,71.71,71.6,71.71,6800.0,42.2346,42.2994,42.2346,42.2994,6800.0
2012-03-19 09:45:00,71.7,71.93,71.69,71.89,42900.0,42.2935,42.4292,42.2876,42.4056,42900.0
2012-03-19 09:50:00,71.9,71.94,71.71,71.71,11500.0,42.4115,42.4351,42.2994,42.2994,11500.0
2012-03-19 09:55:00,71.71,71.87,71.67,71.84,7600.0,42.2994,42.3938,42.2758,42.3761,7600.0
2012-03-19 10:00:00,71.86,71.86,71.64,71.73,8800.0,42.3879,42.3879,42.2581,42.3112,8800.0
2012-03-19 10:05:00,71.74,71.87,71.73,71.79,7800.0,42.3171,42.3938,42.3112,42.3466,7800.0
2012-03-19 10:10:00,71.78,71.91,71.75,71.88,9500.0,42.3407,42.4174,42.323,42.3997,9500.0
2012-03-19 10:15:00,71.89,71.95,71.88,71.95,4400.0,42.4056,42.441,42.3997,42.441,4400.0
2012-03-19 10:20:00,71.94,72.05,71.86,72.01,10000.0,42.4351,42.5,42.3879,42.4764,10000.0
2012-03-19 10:25:00,72.05,72.15,72.02,72.05,6700.0,42.5,42.559,42.4823,42.5,6700.0
2012-03-19 10:30:00,72.04,72.05,71.99,72.05,4500.0,42.4941,42.5,42.4646,42.5,4500.0
2012-03-19 10:35:00,72.05,72.14,72.04,72.1,5700.0,42.5,42.5531,42.4941,42.5295,5700.0
2012-03-19 10:40:00,72.05,72.06,71.97,71.97,6200.0,42.5,42.5059,42.4528,42.4528,6200.0
2012-03-19 10:45:00,71.96,72.03,71.94,71.95,8200.0,42.4469,42.4882,42.4351,42.441,8200.0
2012-03-19 10:50:00,71.95,71.98,71.91,71.95,11400.0,42.441,42.4587,42.4174,42.441,11400.0
2012-03-19 10:55:00,71.97,71.99,71.9,71.93,8200.0,42.4528,42.4646,42.4115,42.4292,8200.0
2012-03-19 11:00:00,71.92,71.94,71.82,71.94,4600.0,42.4233,42.4351,42.3643,42.4351,4600.0
2012-03-19 11:05:00,71.93,72.06,71.93,72.06,7000.0,42.4292,42.5059,42.4292,42.5059,7000.0
2012-03-19 11:10:00,72.05,72.07,71.95,71.95,16100.0,42.5,42.5118,42.441,42.441,16100.0
2012-03-19 11:15:00,71.96,72.0,71.94,72.0,6500.0,42.4469,42.4705,42.4351,42.4705,6500.0
2012-03-19 11:20:00,72.0,72.15,71.98,72.15,6400.0,42.4705,42.559,42.4587,42.559,6400.0
2012-03-19 11:25:00,72.17,72.24,72.16,72.2,7900.0,42.5708,42.6121,42.5649,42.5885,7900.0
2012-03-19 11:30:00,72.2,72.22,72.19,72.2,11800.0,42.5885,42.6003,42.5826,42.5885,11800.0
2012-03-19 11:35:00,72.21,72.3,72.19,72.3,6200.0,42.5944,42.6475,42.5826,42.6475,6200.0
2012-03-19 11:40:00,72.29,72.35,72.26,72.34,17100.0,42.6416,42.677,42.6239,42.6711,17100.0
2012-03-19 11:45:00,72.35,72.39,72.31,72.39,7700.0,42.677,42.7005,42.6534,42.7005,7700.0
2012-03-19 11:50:00,72.4,72.44,72.3,72.3,12100.0,42.7064,42.73,42.6475,42.6475,12100.0
2012-03-19 11:55:00,72.31,72.39,72.31,72.38,6500.0,42.6534,42.7005,42.6534,42.6946,6500.0
2012-03-19 12:00:00,72.38,72.45,72.38,72.44,8300.0,42.6946,42.7359,42.6946,42.73,8300.0
2012-03-19 12:05:00,72.43,72.45,72.35,72.37,5200.0,42.7241,42.7359,42.677,42.6888,5200.0
2012-03-19 12:10:00,72.35,72.35,72.32,72.33,5500.0,42.677,42.677,42.6593,42.6652,5500.0
2012-03-19 12:15:00,72.33,72.39,72.33,72.39,4800.0,42.6652,42.7005,42.6652,42.7005,4800.0
2012-03-19 12:20:00,72.38,72.44,72.38,72.41,13200.0,42.6946,42.73,42.6946,42.7123,13200.0
2012-03-19 12:25:00,72.43,72.5,72.42,72.47,11000.0,42.7241,42.7654,42.7182,42.7477,11000.0
2012-03-19 12:30:00,72.47,72.5,72.46,72.5,2700.0,42.7477,42.7654,42.7418,42.7654,2700.0
2012-03-19 12:35:00,72.51,72.53,72.47,72.47,10400.0,42.7713,42.7831,42.7477,42.7477,10400.0
2012-03-19 12:40:00,72.47,72.49,72.4,72.42,14200.0,42.7477,42.7595,42.7064,42.7182,14200.0
2012-03-19 12:45:00,72.43,72.48,72.43,72.47,2100.0,42.7241,42.7536,42.7241,42.7477,2100.0
2012-03-19 12:50:00,72.48,72.48,72.46,72.48,3600.0,42.7536,42.7536,42.7418,42.7536,3600.0
2012-03-19 12:55:00,72.48,72.5,72.47,72.5,4800.0,42.7536,42.7654,42.7477,42.7654,4800.0
2012-03-19 13:00:00,72.5,72.5,72.48,72.49,4400.0,42.7654,42.7654,42.7536,42.7595,4400.0
2012-03-19 13:05:00,72.49,72.49,72.4,72.4,7200.0,42.7595,42.7595,42.7064,42.7064,7200.0
2012-03-19 13:10:00,72.4,72.48,72.39,72.48,9800.0,42.7064,42.7536,42.7005,42.7536,9800.0
2012-03-19 13:15:00,72.48,72.57,72.47,72.54,13500.0,42.7536,42.8067,42.7477,42.789,13500.0
2012-03-19 13:20:00,72.54,72.54,72.5,72.52,12100.0,42.789,42.789,42.7654,42.7772,12100.0
2012-03-19 13:25:00,72.55,72.61,72.54,72.61,9700.0,42.7949,42.8303,42.789,42.8303,9700.0
2012-03-19 13:30:00,72.61,72.61,72.53,72.54,4400.0,42.8303,42.8303,42.7831,42.789,4400.0
2012-03-19 13:35:00,72.54,72.55,72.43,72.43,5700.0,42.789,42.7949,42.7241,42.7241,5700.0
2012-03-19 13:40:00,72.44,72.47,72.41,72.46,7300.0,42.73,42.7477,42.7123,42.7418,7300.0
2012-03-19 13:45:00,72.47,72.53,72.47,72.53,3500.0,42.7477,42.7831,42.7477,42.7831,3500.0
2012-03-19 13:50:00,72.53,72.55,72.52,72.55,5200.0,42.7831,42.7949,42.7772,42.7949,5200.0
2012-03-19 13:55:00,72.55,72.55,72.52,72.54,5600.0,42.7949,42.7949,42.7772,42.789,5600.0
2012-03-19 14:00:00,72.53,72.58,72.49,72.58,24600.0,42.7831,42.8126,42.7595,42.8126,24600.0
2012-03-19 14:05:00,72.57,72.66,72.5,72.65,9500.0,42.8067,42.8598,42.7654,42.8539,9500.0
2012-03-19 14:10:00,72.64,72.67,72.64,72.67,5300.0,42.848,42.8657,42.848,42.8657,5300.0
2012-03-19 14:15:00,72.69,72.72,72.67,72.72,5600.0,42.8775,42.8952,42.8657,42.8952,5600.0
2012-03-19 14:20:00,72.71,72.81,72.71,72.78,6800.0,42.8893,42.9483,42.8893,42.9306,6800.0
2012-03-19 14:25:00,72.77,72.78,72.73,72.73,8500.0,42.9247,42.9306,42.9011,42.9011,8500.0
2012-03-19 14:30:00,72.73,72.73,72.61,72.64,4200.0,42.9011,42.9011,42.8303,42.848,4200.0
2012-03-19 14:35:00,72.64,72.71,72.64,72.71,3800.0,42.848,42.8893,42.848,42.8893,3800.0
2012-03-19 14:40:00,72.71,72.73,72.69,72.69,7100.0,42.8893,42.9011,42.8775,42.8775,7100.0
2012-03-19 14:45:00,72.7,72.7,72.66,72.68,6100.0,42.8834,42.8834,42.8598,42.8716,6100.0
2012-03-19 14:50:00,72.66,72.68,72.61,72.64,4500.0,42.8598,42.8716,42.8303,42.848,4500.0
2012-03-19 14:55:00,72.61,72.63,72.52,72.55,7900.0,42.8303,42.8421,42.7772,42.7949,7900.0
2012-03-19 15:00:00,72.55,72.64,72.55,72.63,33000.0,42.7949,42.848,42.7949,42.8421,33000.0
2012-03-19 15:05:00,72.61,72.62,72.53,72.53,20600.0,42.8303,42.8362,42.7831,42.7831,20600.0
2012-03-19 15:10:00,72.53,72.62,72.51,72.62,17800.0,42.7831,42.8362,42.7713,42.8362,17800.0
2012-03-19 15:15:00,72.62,72.69,72.62,72.63,8000.0,42.8362,42.8775,42.8362,42.8421,8000.0
2012-03-19 15:20:00,72.66,72.69,72.6,72.61,7400.0,42.8598,42.8775,42.8244,42.8303,7400.0
2012-03-19 15:25:00,72.61,72.62,72.57,72.58,20500.0,42.8303,42.8362,42.8067,42.8126,20500.0
2012-03-19 15:30:00,72.6,72.65,72.6,72.61,13000.0,42.8244,42.8539,42.8244,42.8303,13000.0
2012-03-19 15:35:00,72.6,72.64,72.59,72.59,11800.0,42.8244,42.848,42.8185,42.8185,11800.0
2012-03-19 15:40:00,72.6,72.65,72.55,72.61,20900.0,42.8244,42.8539,42.7949,42.8303,20900.0
2012-03-19 15:45:00,72.61,72.63,72.6,72.6,16000.0,42.8303,42.8421,42.8244,42.8244,16000.0
2012-03-19 15:50:00,72.61,72.62,72.56,72.59,26800.0,42.8303,42.8362,42.8008,42.8185,26800.0
2012-03-19 15:55:00,72.59,72.63,72.59,72.63,46700.0,42.8185,42.8421,42.8185,42.8421,46700.0
2012-03-20 09:30:00,72.31,72.35,72.03,72.23,5000.0,42.6534,42.677,42.4882,42.6062,5000.0
2012-03-20 09:35:00,72.32,72.45,72.32,72.42,2400.0,42.6593,42.7359,42.6593,42.7182,2400.0
2012-03-20 09:40:00,72.39,72.45,72.27,72.41,7500.0,42.7005,42.7359,42.6298,42.7123,7500.0
2012-03-20 09:45:00,72.4,72.6,72.4,72.55,9600.0,42.7064,42.8244,42.7064,42.7949,9600.0
2012-03-20 09:50:00,72.55,72.59,72.38,72.39,8600.0,42.7949,42.8185,42.6946,42.7005,8600.0
2012-03-20 09:55:00,72.39,72.5,72.37,72.39,11100.0,42.7005,42.7654,42.6888,42.7005,11100.0
2012-03-20 10:00:00,72.36,72.39,72.25,72.26,9000.0,42.6829,42.7005,42.618,42.6239,9000.0
2012-03-20 10:05:00,72.28,72.3,72.16,72.3,8700.0,42.6357,42.6475,42.5649,42.6475,8700.0
2012-03-20 10:10:00,72.3,72.3,72.18,72.21,8200.0,42.6475,42.6475,42.5767,42.5944,8200.0
2012-03-20 10:15:00,72.21,72.25,72.2,72.21,11400.0,42.5944,42.618,42.5885,42.5944,11400.0
2012-03-20 10:20:00,72.23,72.31,72.21,72.26,10100.0,42.6062,42.6534,42.5944,42.6239,10100.0
2012-03-20 10:25:00,72.31,72.36,72.27,72.31,3800.0,42.6534,42.6829,42.6298,42.6534,3800.0
2012-03-20 10:30:00,72.33,72.4,72.32,72.4,3500.0,42.6652,42.7064,42.6593,42.7064,3500.0
2012-03-20 10:35:00,72.35,72.38,72.31,72.32,6600.0,42.677,42.6946,42.6534,42.6593,6600.0
2012-03-20 10:40:00,72.35,72.36,72.29,72.33,4000.0,42.677,42.6829,42.6416,42.6652,4000.0
2012-03-20 10:45:00,72.34,72.4,72.33,72.36,2700.0,42.6711,42.7064,42.6652,42.6829,2700.0
2012-03-20 10:50:00,72.4,72.45,72.39,72.43,2000.0,42.7064,42.7359,42.7005,42.7241,2000.0
2012-03-20 10:55:00,72.41,72.42,72.36,72.4,2800.0,42.7123,42.7182,42.6829,42.7064,2800.0
2012-03-20 11:00:00,72.4,72.5,72.39,72.48,7000.0,42.7064,42.7654,42.7005,42.7536,7000.0
2012-03-20 11:05:00,72.5,72.5,72.46,72.47,6400.0,42.7654,42.7654,42.7418,42.7477,6400.0
2012-03-20 11:10:00,72.48,72.54,72.46,72.49,12900.0,42.7536,42.789,42.7418,42.7595,12900.0
2012-03-20 11:15:00,72.49,72.54,72.46,72.53,13200.0,42.7595,42.789,42.7418,42.7831,13200.0
2012-03-20 11:20:00,72.52,72.6,72.52,72.55,7700.0,42.7772,42.8244,42.7772,42.7949,7700.0
2012-03-20 11:25:00,72.55,72.59,72.48,72.48,11200.0,42.7949,42.8185,42.7536,42.7536,11200.0
2012-03-20 11:30:00,72.48,72.57,72.43,72.54,8800.0,42.7536,42.8067,42.7241,42.789,8800.0
2012-03-20 11:35:00,72.54,72.56,72.47,72.5,17900.0,42.789,42.8008,42.7477,42.7654,17900.0
2012-03-20 11:40:00,72.5,72.54,72.46,72.52,13400.0,42.7654,42.789,42.7418,42.7772,13400.0
2012-03-20 11:45:00,72.51,72.51,72.33,72.36,7800.0,42.7713,42.7713,42.6652,42.6829,7800.0
2012-03-20 11:50:00,72.34,72.43,72.34,72.4,3200.0,42.6711,42.7241,42.6711,42.7064,3200.0
2012-03-20 11:55:00,72.38,72.46,72.36,72.37,7400.0,42.6946,42.7418,42.6829,42.6888,7400.0
2012-03-20 12:00:00,72.36,72.45,72.34,72.41,5900.0,42.6829,42.7359,42.6711,42.7123,5900.0
2012-03-20 12:05:00,72.42,72.42,72.38,72.41,3700.0,42.7182,42.7182,42.6946,42.7123,3700.0
2012-03-20 12:10:00,72.41,72.41,72.33,72.33,2800.0,42.7123,42.7123,42.6652,42.6652,2800.0
2012-03-20 12:15:00,72.33,72.34,72.31,72.31,8400.0,42.6652,42.6711,42.6534,42.6534,8400.0
2012-03-20 12:20:00,72.32,72.37,72.31,72.31,18200.0,42.6593,42.6888,42.6534,42.6534,18200.0
2012-03-20 12:25:00,72.31,72.32,72.31,72.32,2400.0,42.6534,42.6593,42.6534,42.6593,2400.0
2012-03-20 12:30:00,72.31,72.32,72.31,72.32,1200.0,42.6534,42.6593,42.6534,42.6593,1200.0
2012-03-20 12:35:00,72.31,72.32,72.31,72.31,4500.0,42.6534,42.6593,42.6534,42.6534,4500.0
2012-03-20 12:40:00,72.31,72.34,72.31,72.32,2300.0,42.6534,42.6711,42.6534,42.6593,2300.0
2012-03-20 12:45:00,72.33,72.36,72.32,72.35,1800.0,42.6652,42.6829,42.6593,42.677,1800.0
2012-03-20 12:50:00,72.32,72.33,72.31,72.33,1700.0,42.6593,42.6652,42.6534,42.6652,1700.0
2012-03-20 12:55:00,72.34,72.36,72.34,72.35,2100.0,42.6711,42.6829,42.6711,42.677,2100.0
2012-03-20 13:00:00,72.35,72.37,72.35,72.37,800.0,42.677,42.6888,42.677,42.6888,800.0
2012-03-20 13:05:00,72.36,72.38,72.33,72.33,3700.0,42.6829,42.6946,42.6652,42.6652,3700.0
2012-03-20 13:10:00,72.33,72.36,72.31,72.32,2900.0,42.6652,42.6829,42.6534,42.6593,2900.0
2012-03-20 13:15:00,72.33,72.35,72.31,72.35,12400.0,42.6652,42.677,42.6534,42.677,12400.0
2012-03-20 13:20:00,72.34,72.35,72.31,72.34,3200.0,42.6711,42.677,42.6534,42.6711,3200.0
2012-03-20 13:25:00,72.33,72.36,72.31,72.32,3300.0,42.6652,42.6829,42.6534,42.6593,3300.0
2012-03-20 13:30:00,72.32,72.32,72.31,72.32,4800.0,42.6593,42.6593,42.6534,42.6593,4800.0
2012-03-20 13:35:00,72.32,72.34,72.31,72.34,2500.0,42.6593,42.6711,42.6534,42.6711,2500.0
2012-03-20 13:40:00,72.35,72.37,72.34,72.37,2600.0,42.677,42.6888,42.6711,42.6888,2600.0
2012-03-20 13:45:00,72.36,72.41,72.36,72.4,3500.0,42.6829,42.7123,42.6829,42.7064,3500.0
2012-03-20 13:50:00,72.39,72.39,72.37,72.37,1300.0,42.7005,42.7005,42.6888,42.6888,1300.0
2012-03-20 13:55:00,72.38,72.39,72.37,72.37,1300.0,42.6946,42.7005,42.6888,42.6888,1300.0
2012-03-20 14:00:00,72.39,72.4,72.39,72.4,1400.0,42.7005,42.7064,42.7005,42.7064,1400.0
2012-03-20 14:05:00,72.4,72.4,72.37,72.37,1600.0,42.7064,42.7064,42.6888,42.6888,1600.0
2012-03-20 14:10:00,72.38,72.38,72.33,72.35,3200.0,42.6946,42.6946,42.6652,42.677,3200.0
2012-03-20 14:15:00,72.35,72.43,72.35,72.37,7600.0,42.677,42.7241,42.677,42.6888,7600.0
2012-03-20 14:20:00,72.36,72.38,72.34,72.34,5200.0,42.6829,42.6946,42.6711,42.6711,5200.0
2012-03-20 14:25:00,72.34,72.34,72.28,72.28,7100.0,42.6711,42.6711,42.6357,42.6357,7100.0
2012-03-20 14:30:00,72.29,72.34,72.27,72.34,21200.0,42.6416,42.6711,42.6298,42.6711,21200.0
2012-03-20 14:35:00,72.34,72.38,72.34,72.38,5800.0,42.6711,42.6946,42.6711,42.6946,5800.0
2012-03-20 14:40:00,72.38,72.41,72.37,72.4,5100.0,42.6946,42.7123,42.6888,42.7064,5100.0
2012-03-20 14:45:00,72.39,72.39,72.36,72.37,2100.0,42.7005,42.7005,42.6829,42.6888,2100.0
2012-03-20 14:50:00,72.36,72.37,72.31,72.31,12500.0,42.6829,42.6888,42.6534,42.6534,12500.0
2012-03-20 14:55:00,72.31,72.33,72.3,72.33,22800.0,42.6534,42.6652,42.6475,42.6652,22800.0
2012-03-20 15:00:00,72.33,72.36,72.31,72.35,8300.0,42.6652,42.6829,42.6534,42.677,8300.0
2012-03-20 15:05:00,72.35,72.35,72.33,72.35,4500.0,42.677,42.677,42.6652,42.677,4500.0
2012-03-20 15:10:00,72.34,72.35,72.3,72.31,7400.0,42.6711,42.677,42.6475,42.6534,7400.0
2012-03-20 15:15:00,72.31,72.32,72.3,72.32,5100.0,42.6534,42.6593,42.6475,42.6593,5100.0
2012-03-20 15:20:00,72.31,72.51,72.31,72.48,22000.0,42.6534,42.7713,42.6534,42.7536,22000.0
2012-03-20 15:25:00,72.46,72.57,72.46,72.57,26700.0,42.7418,42.8067,42.7418,42.8067,26700.0
2012-03-20 15:30:00,72.57,72.64,72.56,72.64,17400.0,42.8067,42.848,42.8008,42.848,17400.0
2012-03-20 15:35:00,72.65,72.66,72.59,72.59,6700.0,42.8539,42.8598,42.8185,42.8185,6700.0
2012-03-20 15:40:00,72.6,72.63,72.59,72.62,9500.0,42.8244,42.8421,42.8185,42.8362,9500.0
2012-03-20 15:45:00,72.63,72.63,72.55,72.57,20600.0,42.8421,42.8421,42.7949,42.8067,20600.0
2012-03-20 15:50:00,72.56,72.64,72.52,72.62,34300.0,42.8008,42.848,42.7772,42.8362,34300.0
2012-03-20 15:55:00,72.62,72.69,72.61,72.62,45000.0,42.8362,42.8775,42.8303,42.8362,45000.0
2012-03-21 09:30:00,72.91,72.91,72.55,72.73,14700.0,43.0073,43.0073,42.7949,42.9011,14700.0
2012-03-21 09:35:00,72.73,72.92,72.71,72.82,15600.0,42.9011,43.0132,42.8893,42.9542,15600.0
2012-03-21 09:40:00,72.82,72.84,72.7,72.8,7600.0,42.9542,42.966,42.8834,42.9424,7600.0
2012-03-21 09:45:00,72.81,72.94,72.81,72.93,15300.0,42.9483,43.025,42.9483,43.0191,15300.0
2012-03-21 09:50:00,72.9,72.93,72.75,72.79,7500.0,43.0014,43.0191,42.9129,42.9365,7500.0
2012-03-21 09:55:00,72.77,72.88,72.75,72.88,13500.0,42.9247,42.9896,42.9129,42.9896,13500.0
2012-03-21 10:00:00,72.86,72.86,72.75,72.79,26600.0,42.9778,42.9778,42.9129,42.9365,26600.0
2012-03-21 10:05:00,72.81,72.99,72.81,72.93,29300.0,42.9483,43.0545,42.9483,43.0191,29300.0
2012-03-21 10:10:00,72.91,73.0,72.88,72.9,18600.0,43.0073,43.0604,42.9896,43.0014,18600.0
2012-03-21 10:15:00,72.9,72.98,72.89,72.97,9100.0,43.0014,43.0486,42.9955,43.0427,9100.0
2012-03-21 10:20:00,72.97,73.01,72.97,73.0,6300.0,43.0427,43.0663,43.0427,43.0604,6300.0
2012-03-21 10:25:00,73.0,73.0,72.92,72.93,6800.0,43.0604,43.0604,43.0132,43.0191,6800.0
2012-03-21 10:30:00,72.93,73.05,72.93,73.03,7100.0,43.0191,43.0899,43.0191,43.0781,7100.0
2012-03-21 10:35:00,73.02,73.13,73.01,73.13,12500.0,43.0722,43.1371,43.0663,43.1371,12500.0
2012-03-21 10:40:00,73.12,73.13,73.02,73.03,11500.0,43.1312,43.1371,43.0722,43.0781,11500.0
2012-03-21 10:45:00,73.04,73.07,73.01,73.04,22000.0,43.084,43.1017,43.0663,43.084,22000.0
2012-03-21 10:50:00,73.04,73.11,73.04,73.09,6900.0,43.084,43.1253,43.084,43.1135,6900.0
2012-03-21 10:55:00,73.11,73.12,72.96,72.96,4300.0,43.1253,43.1312,43.0368,43.0368,4300.0
2012-03-21 11:00:00,72.98,72.99,72.92,72.97,6800.0,43.0486,43.0545,43.0132,43.0427,6800.0
2012-03-21 11:05:00,72.97,72.98,72.92,72.92,6300.0,43.0427,43.0486,43.0132,43.0132,6300.0
2012-03-21 11:10:00,72.92,73.01,72.92,73.0,10400.0,43.0132,43.0663,43.0132,43.0604,10400.0
2012-03-21 11:15:00,72.99,73.01,72.96,72.99,3900.0,43.0545,43.0663,43.0368,43.0545,3900.0
2012-03-21 11:20:00,72.99,73.02,72.98,73.0,3900.0,43.0545,43.0722,43.0486,43.0604,3900.0
2012-03-21 11:25:00,72.97,73.06,72.97,73.06,7600.0,43.0427,43.0958,43.0427,43.0958,7600.0
2012-03-21 11:30:00,73.05,73.05,73.01,73.02,2200.0,43.0899,43.0899,43.0663,43.0722,2200.0
2012-03-21 11:35:00,73.01,73.02,72.95,72.96,7000.0,43.0663,43.0722,43.0309,43.0368,7000.0
2012-03-21 11:40:00,72.96,73.05,72.95,73.05,5200.0,43.0368,43.0899,43.0309,43.0899,5200.0
2012-03-21 11:45:00,73.06,73.07,73.01,73.02,2000.0,43.0958,43.1017,43.0663,43.0722,2000.0
2012-03-21 11:50:00,73.0,73.04,72.98,72.98,6400.0,43.0604,43.084,43.0486,43.0486,6400.0
2012-03-21 11:55:00,72.96,73.01,72.95,72.99,4300.0,43.0368,43.0663,43.0309,43.0545,4300.0
2012-03-21 12:00:00,73.0,73.0,72.95,72.95,3800.0,43.0604,43.0604,43.0309,43.0309,3800.0
2012-03-21 12:05:00,72.95,73.0,72.95,73.0,14100.0,43.0309,43.0604,43.0309,43.0604,14100.0
2012-03-21 12:10:00,73.0,73.0,72.87,72.87,17400.0,43.0604,43.0604,42.9837,42.9837,17400.0
2012-03-21 12:15:00,72.87,72.9,72.84,72.89,7800.0,42.9837,43.0014,42.966,42.9955,7800.0
2012-03-21 12:20:00,72.9,72.9,72.83,72.86,3700.0,43.0014,43.0014,42.9601,42.9778,3700.0
2012-03-21 12:25:00,72.86,72.9,72.86,72.88,1900.0,42.9778,43.0014,42.9778,42.9896,1900.0
2012-03-21 12:30:00,72.88,72.88,72.85,72.88,1700.0,42.9896,42.9896,42.9719,42.9896,1700.0
2012-03-21 12:35:00,72.86,72.91,72.85,72.9,2300.0,42.9778,43.0073,42.9719,43.0014,2300.0
2012-03-21 12:40:00,72.88,72.9,72.86,72.9,4000.0,42.9896,43.0014,42.9778,43.0014,4000.0
2012-03-21 12:45:00,72.9,72.94,72.87,72.93,5200.0,43.0014,43.025,42.9837,43.0191,5200.0
2012-03-21 12:50:00,72.94,72.94,72.88,72.89,3900.0,43.025,43.025,42.9896,42.9955,3900.0
2012-03-21 12:55:00,72.89,72.94,72.88,72.92,10100.0,42.9955,43.025,42.9896,43.0132,10100.0
2012-03-21 13:00:00,72.92,72.97,72.92,72.97,4600.0,43.0132,43.0427,43.0132,43.0427,4600.0
2012-03-21 13:05:00,72.97,72.97,72.92,72.95,5000.0,43.0427,43.0427,43.0132,43.0309,5000.0
2012-03-21 13:10:00,72.95,72.97,72.89,72.91,7000.0,43.0309,43.0427,42.9955,43.0073,7000.0
2012-03-21 13:15:00,72.91,72.92,72.9,72.9,3200.0,43.0073,43.0132,43.0014,43.0014,3200.0
2012-03-21 13:20:00,72.9,72.9,72.82,72.83,5900.0,43.0014,43.0014,42.9542,42.9601,5900.0
2012-03-21 13:25:00,72.83,72.86,72.77,72.86,7200.0,42.9601,42.9778,42.9247,42.9778,7200.0
2012-03-21 13:30:00,72.87,72.87,72.79,72.8,6400.0,42.9837,42.9837,42.9365,42.9424,6400.0
2012-03-21 13:35:00,72.79,72.79,72.7,72.77,5000.0,42.9365,42.9365,42.8834,42.9247,5000.0
2012-03-21 13:40:00,72.76,72.78,72.72,72.74,3800.0,42.9188,42.9306,42.8952,42.907,3800.0
2012-03-21 13:45:00,72.75,72.75,72.67,72.74,6400.0,42.9129,42.9129,42.8657,42.907,6400.0
2012-03-21 13:50:00,72.75,72.78,72.72,72.78,6300.0,42.9129,42.9306,42.8952,42.9306,6300.0
2012-03-21 13:55:00,72.77,72.78,72.74,72.74,2400.0,42.9247,42.9306,42.907,42.907,2400.0
2012-03-21 14:00:00,72.74,72.76,72.73,72.73,5600.0,42.907,42.9188,42.9011,42.9011,5600.0
2012-03-21 14:05:00,72.73,72.76,72.7,72.7,4400.0,42.9011,42.9188,42.8834,42.8834,4400.0
2012-03-21 14:10:00,72.7,72.75,72.67,72.75,10300.0,42.8834,42.9129,42.8657,42.9129,10300.0
2012-03-21 14:15:00,72.75,72.76,72.73,72.74,5200.0,42.9129,42.9188,42.9011,42.907,5200.0
2012-03-21 14:20:00,72.71,72.73,72.7,72.73,2800.0,42.8893,42.9011,42.8834,42.9011,2800.0
2012-03-21 14:25:00,72.73,72.73,72.68,72.7,3200.0,42.9011,42.9011,42.8716,42.8834,3200.0
2012-03-21 14:30:00,72.71,72.76,72.65,72.75,12000.0,42.8893,42.9188,42.8539,42.9129,12000.0
2012-03-21 14:35:00,72.73,72.73,72.67,72.67,2100.0,42.9011,42.9011,42.8657,42.8657,2100.0
2012-03-21 14:40:00,72.67,72.68,72.66,72.67,4900.0,42.8657,42.8716,42.8598,42.8657,4900.0
2012-03-21 14:45:00,72.68,72.69,72.63,72.64,3600.0,42.8716,42.8775,42.8421,42.848,3600.0
2012-03-21 14:50:00,72.65,72.65,72.62,72.64,5500.0,42.8539,42.8539,42.8362,42.848,5500.0
2012-03-21 14:55:00,72.64,72.7,72.63,72.69,7200.0,42.848,42.8834,42.8421,42.8775,7200.0
2012-03-21 15:00:00,72.69,72.72,72.66,72.71,8200.0,42.8775,42.8952,42.8598,42.8893,8200.0
2012-03-21 15:05:00,72.71,72.77,72.7,72.74,10200.0,42.8893,42.9247,42.8834,42.907,10200.0
2012-03-21 15:10:00,72.73,72.76,72.73,72.76,4300.0,42.9011,42.9188,42.9011,42.9188,4300.0
2012-03-21 15:15:00,72.74,72.75,72.67,72.7,6500.0,42.907,42.9129,42.8657,42.8834,6500.0
2012-03-21 15:20:00,72.72,72.73,72.62,72.63,6500.0,42.8952,42.9011,42.8362,42.8421,6500.0
2012-03-21 15:25:00,72.63,72.63,72.58,72.58,8900.0,42.8421,42.8421,42.8126,42.8126,8900.0
2012-03-21 15:30:00,72.58,72.58,72.54,72.56,8000.0,42.8126,42.8126,42.789,42.8008,8000.0
2012-03-21 15:35:00,72.57,72.57,72.5,72.57,9900.0,42.8067,42.8067,42.7654,42.8067,9900.0
2012-03-21 15:40:00,72.56,72.58,72.48,72.55,13200.0,42.8008,42.8126,42.7536,42.7949,13200.0
2012-03-21 15:45:00,72.54,72.59,72.52,72.57,12800.0,42.789,42.8185,42.7772,42.8067,12800.0
2012-03-21 15:50:00,72.56,72.56,72.48,72.48,11300.0,42.8008,42.8008,42.7536,42.7536,11300.0
2012-03-21 15:55:00,72.48,72.5,72.46,72.49,22400.0,42.7536,42.7654,42.7418,42.7595,22400.0
2012-03-22 09:30:00,72.17,72.17,71.8,72.0,12000.0,42.5708,42.5708,42.3525,42.4705,12000.0
2012-03-22 09:35:00,71.99,72.0,71.69,71.8,6900.0,42.4646,42.4705,42.2876,42.3525,6900.0
2012-03-22 09:40:00,71.81,71.91,71.77,71.79,16500.0,42.3584,42.4174,42.3348,42.3466,16500.0
2012-03-22 09:45:00,71.83,71.87,71.59,71.59,7600.0,42.3702,42.3938,42.2287,42.2287,7600.0
2012-03-22 09:50:00,71.67,71.67,71.45,71.45,6100.0,42.2758,42.2758,42.1461,42.1461,6100.0
2012-03-22 09:55:00,71.45,71.59,71.39,71.59,6800.0,42.1461,42.2287,42.1107,42.2287,6800.0
2012-03-22 10:00:00,71.64,71.73,71.56,71.7,5300.0,42.2581,42.3112,42.211,42.2935,5300.0
2012-03-22 10:05:00,71.73,71.73,71.61,71.63,2900.0,42.3112,42.3112,42.2405,42.2522,2900.0
2012-03-22 10:10:00,71.59,71.61,71.56,71.56,6800.0,42.2287,42.2405,42.211,42.211,6800.0
2012-03-22 10:15:00,71.53,71.54,71.39,71.4,6100.0,42.1933,42.1992,42.1107,42.1166,6100.0
2012-03-22 10:20:00,71.4,71.4,71.27,71.27,6600.0,42.1166,42.1166,42.0399,42.0399,6600.0
2012-03-22 10:25:00,71.27,71.28,71.25,71.25,5200.0,42.0399,42.0458,42.0281,42.0281,5200.0
2012-03-22 10:30:00,71.26,71.27,71.14,71.17,8000.0,42.034,42.0399,41.9632,41.9809,8000.0
2012-03-22 10:35:00,71.18,71.29,71.18,71.25,8300.0,41.9868,42.0517,41.9868,42.0281,8300.0
2012-03-22 10:40:00,71.26,71.31,71.26,71.31,5500.0,42.034,42.0635,42.034,42.0635,5500.0
2012-03-22 10:45:00,71.3,71.31,71.28,71.28,6200.0,42.0576,42.0635,42.0458,42.0458,6200.0
2012-03-22 10:50:00,71.26,71.27,71.08,71.1,8800.0,42.034,42.0399,41.9278,41.9396,8800.0
2012-03-22 10:55:00,71.1,71.1,71.03,71.03,7100.0,41.9396,41.9396,41.8983,41.8983,7100.0
2012-03-22 11:00:00,71.03,71.04,70.98,71.0,11600.0,41.8983,41.9042,41.8688,41.8806,11600.0
2012-03-22 11:05:00,71.01,71.14,70.95,71.13,23100.0,41.8865,41.9632,41.8511,41.9573,23100.0
2012-03-22 11:10:00,71.13,71.2,71.12,71.2,5600.0,41.9573,41.9986,41.9514,41.9986,5600.0
2012-03-22 11:15:00,71.22,71.25,71.21,71.23,7900.0,42.0104,42.0281,42.0045,42.0163,7900.0
2012-03-22 11:20:00,71.24,71.35,71.23,71.31,7000.0,42.0222,42.0871,42.0163,42.0635,7000.0
2012-03-22 11:25:00,71.29,71.31,71.27,71.3,3800.0,42.0517,42.0635,42.0399,42.0576,3800.0
2012-03-22 11:30:00,71.3,71.31,71.26,71.31,13400.0,42.0576,42.0635,42.034,42.0635,13400.0
2012-03-22 11:35:00,71.3,71.3,71.26,71.27,3700.0,42.0576,42.0576,42.034,42.0399,3700.0
2012-03-22 11:40:00,71.28,71.29,71.26,71.29,7000.0,42.0458,42.0517,42.034,42.0517,7000.0
2012-03-22 11:45:00,71.3,71.3,71.27,71.29,6400.0,42.0576,42.0576,42.0399,42.0517,6400.0
2012-03-22 11:50:00,71.29,71.33,71.29,71.32,13300.0,42.0517,42.0753,42.0517,42.0694,13300.0
2012-03-22 11:55:00,71.31,71.32,71.28,71.31,44000.0,42.0635,42.0694,42.0458,42.0635,44000.0
2012-03-22 12:00:00,71.32,71.32,71.28,71.28,9600.0,42.0694,42.0694,42.0458,42.0458,9600.0
2012-03-22 12:05:00,71.28,71.34,71.28,71.29,7500.0,42.0458,42.0812,42.0458,42.0517,7500.0
2012-03-22 12:10:00,71.3,71.3,71.25,71.27,8200.0,42.0576,42.0576,42.0281,42.0399,8200.0
2012-03-22 12:15:00,71.27,71.27,71.22,71.23,6200.0,42.0399,42.0399,42.0104,42.0163,6200.0
2012-03-22 12:20:00,71.23,71.28,71.22,71.27,3900.0,42.0163,42.0458,42.0104,42.0399,3900.0
2012-03-22 12:25:00,71.26,71.27,71.23,71.24,6200.0,42.034,42.0399,42.0163,42.0222,6200.0
2012-03-22 12:30:00,71.23,71.26,71.23,71.24,4100.0,42.0163,42.034,42.0163,42.0222,4100.0
2012-03-22 12:35:00,71.26,71.32,71.25,71.3,7900.0,42.034,42.0694,42.0281,42.0576,7900.0
2012-03-22 12:40:00,71.31,71.32,71.29,71.3,6500.0,42.0635,42.0694,42.0517,42.0576,6500.0
2012-03-22 12:45:00,71.29,71.31,71.27,71.28,6800.0,42.0517,42.0635,42.0399,42.0458,6800.0
2012-03-22 12:50:00,71.29,71.32,71.29,71.29,21000.0,42.0517,42.0694,42.0517,42.0517,21000.0
2012-03-22 12:55:00,71.29,71.37,71.29,71.34,9400.0,42.0517,42.0989,42.0517,42.0812,9400.0
2012-03-22 13:00:00,71.35,71.39,71.33,71.39,5700.0,42.0871,42.1107,42.0753,42.1107,5700.0
2012-03-22 13:05:00,71.41,71.47,71.4,71.45,4900.0,42.1225,42.1579,42.1166,42.1461,4900.0
2012-03-22 13:10:00,71.46,71.5,71.46,71.5,3700.0,42.152,42.1756,42.152,42.1756,3700.0
2012-03-22 13:15:00,71.5,71.58,71.5,71.57,7900.0,42.1756,42.2228,42.1756,42.2169,7900.0
2012-03-22 13:20:00,71.56,71.67,71.56,71.67,8900.0,42.211,42.2758,42.211,42.2758,8900.0
2012-03-22 13:25:00,71.67,71.72,71.64,71.67,11900.0,42.2758,42.3053,42.2581,42.2758,11900.0
2012-03-22 13:30:00,71.65,71.65,71.63,71.65,3800.0,42.264,42.264,42.2522,42.264,3800.0
2012-03-22 13:35:00,71.64,71.68,71.64,71.67,5400.0,42.2581,42.2817,42.2581,42.2758,5400.0
2012-03-22 13:40:00,71.69,71.71,71.63,71.7,5600.0,42.2876,42.2994,42.2522,42.2935,5600.0
2012-03-22 13:45:00,71.69,71.74,71.69,71.74,4700.0,42.2876,42.3171,42.2876,42.3171,4700.0
2012-03-22 13:50:00,71.74,71.78,71.74,71.77,2800.0,42.3171,42.3407,42.3171,42.3348,2800.0
2012-03-22 13:55:00,71.77,71.8,71.73,71.78,4700.0,42.3348,42.3525,42.3112,42.3407,4700.0
2012-03-22 14:00:00,71.77,71.77,71.68,71.69,4400.0,42.3348,42.3348,42.2817,42.2876,4400.0
2012-03-22 14:05:00,71.68,71.75,71.67,71.75,2000.0,42.2817,42.323,42.2758,42.323,2000.0
2012-03-22 14:10:00,71.75,71.75,71.64,71.64,4000.0,42.323,42.323,42.2581,42.2581,4000.0
2012-03-22 14:15:00,71.65,71.65,71.6,71.6,2400.0,42.264,42.264,42.2346,42.2346,2400.0
2012-03-22 14:20:00,71.61,71.63,71.56,71.59,6200.0,42.2405,42.2522,42.211,42.2287,6200.0
2012-03-22 14:25:00,71.6,71.69,71.59,71.69,4100.0,42.2346,42.2876,42.2287,42.2876,4100.0
2012-03-22 14:30:00,71.69,71.71,71.65,71.68,2600.0,42.2876,42.2994,42.264,42.2817,2600.0
2012-03-22 14:35:00,71.68,71.74,71.68,71.73,3200.0,42.2817,42.3171,42.2817,42.3112,3200.0
2012-03-22 14:40:00,71.71,71.76,71.71,71.74,2400.0,42.2994,42.3289,42.2994,42.3171,2400.0
2012-03-22 14:45:00,71.73,71.73,71.65,71.7,6100.0,42.3112,42.3112,42.264,42.2935,6100.0
2012-03-22 14:50:00,71.7,71.7,71.66,71.69,4300.0,42.2935,42.2935,42.2699,42.2876,4300.0
2012-03-22 14:55:00,71.69,71.7,71.68,71.69,3800.0,42.2876,42.2935,42.2817,42.2876,3800.0
2012-03-22 15:00:00,71.68,71.69,71.68,71.68,4000.0,42.2817,42.2876,42.2817,42.2817,4000.0
2012-03-22 15:05:00,71.67,71.69,71.61,71.68,3200.0,42.2758,42.2876,42.2405,42.2817,3200.0
2012-03-22 15:10:00,71.69,71.73,71.66,71.7,5900.0,42.2876,42.3112,42.2699,42.2935,5900.0
2012-03-22 15:15:00,71.7,71.7,71.66,71.7,4800.0,42.2935,42.2935,42.2699,42.2935,4800.0
2012-03-22 15:20:00,71.68,71.72,71.67,71.72,4700.0,42.2817,42.3053,42.2758,42.3053,4700.0
2012-03-22 15:25:00,71.71,71.76,71.7,71.74,5200.0,42.2994,42.3289,42.2935,42.3171,5200.0
2012-03-22 15:30:00,71.74,71.75,71.67,71.68,15100.0,42.3171,42.323,42.2758,42.2817,15100.0
2012-03-22 15:35:00,71.67,71.78,71.65,71.77,11500.0,42.2758,42.3407,42.264,42.3348,11500.0
2012-03-22 15:40:00,71.77,71.9,71.76,71.86,18400.0,42.3348,42.4115,42.3289,42.3879,18400.0
2012-03-22 15:45:00,71.83,71.84,71.7,71.77,16300.0,42.3702,42.3761,42.2935,42.3348,16300.0
2012-03-22 15:50:00,71.76,71.81,71.73,71.74,15500.0,42.3289,42.3584,42.3112,42.3171,15500.0
2012-03-22 15:55:00,71.74,71.75,71.67,71.67,30900.0,42.3171,42.323,42.2758,42.2758,30900.0
2012-03-23 09:30:00,71.93,72.23,71.76,72.23,26700.0,42.4292,42.6062,42.3289,42.6062,26700.0
2012-03-23 09:35:00,72.2,72.23,71.83,71.88,4300.0,42.5885,42.6062,42.3702,42.3997,4300.0
2012-03-23 09:40:00,71.88,72.03,71.88,71.91,12900.0,42.3997,42.4882,42.3997,42.4174,12900.0
2012-03-23 09:45:00,71.91,71.91,71.9,71.91,14600.0,42.4174,42.4174,42.4115,42.4174,14600.0
2012-03-23 09:50:00,71.91,71.91,71.9,71.9,7800.0,42.4174,42.4174,42.4115,42.4115,7800.0
2012-03-23 09:55:00,71.9,71.96,71.84,71.94,10400.0,42.4115,42.4469,42.3761,42.4351,10400.0
2012-03-23 10:00:00,71.92,71.97,71.77,71.97,13200.0,42.4233,42.4528,42.3348,42.4528,13200.0
2012-03-23 10:05:00,71.99,72.11,71.84,71.85,32100.0,42.4646,42.5354,42.3761,42.382,32100.0
2012-03-23 10:10:00,71.87,71.91,71.83,71.85,22200.0,42.3938,42.4174,42.3702,42.382,22200.0
2012-03-23 10:15:00,71.85,71.92,71.8,71.82,24000.0,42.382,42.4233,42.3525,42.3643,24000.0
2012-03-23 10:20:00,71.86,71.86,71.69,71.72,6800.0,42.3879,42.3879,42.2876,42.3053,6800.0
2012-03-23 10:25:00,71.74,71.74,71.5,71.52,8700.0,42.3171,42.3171,42.1756,42.1874,8700.0
2012-03-23 10:30:00,71.51,71.64,71.45,71.64,18500.0,42.1815,42.2581,42.1461,42.2581,18500.0
2012-03-23 10:35:00,71.63,71.65,71.59,71.6,6900.0,42.2522,42.264,42.2287,42.2346,6900.0
2012-03-23 10:40:00,71.61,71.65,71.55,71.6,14900.0,42.2405,42.264,42.2051,42.2346,14900.0
2012-03-23 10:45:00,71.61,71.64,71.55,71.62,6900.0,42.2405,42.2581,42.2051,42.2463,6900.0
2012-03-23 10:50:00,71.62,71.7,71.62,71.68,2700.0,42.2463,42.2935,42.2463,42.2817,2700.0
2012-03-23 10:55:00,71.68,71.75,71.68,71.72,3700.0,42.2817,42.323,42.2817,42.3053,3700.0
2012-03-23 11:00:00,71.71,71.71,71.68,71.68,2100.0,42.2994,42.2994,42.2817,42.2817,2100.0
2012-03-23 11:05:00,71.69,71.73,71.69,71.72,8500.0,42.2876,42.3112,42.2876,42.3053,8500.0
2012-03-23 11:10:00,71.71,71.78,71.7,71.76,3900.0,42.2994,42.3407,42.2935,42.3289,3900.0
2012-03-23 11:15:00,71.76,71.82,71.76,71.82,3500.0,42.3289,42.3643,42.3289,42.3643,3500.0
2012-03-23 11:20:00,71.83,71.84,71.82,71.83,2400.0,42.3702,42.3761,42.3643,42.3702,2400.0
2012-03-23 11:25:00,71.83,71.9,71.83,71.9,2300.0,42.3702,42.4115,42.3702,42.4115,2300.0
2012-03-23 11:30:00,71.92,71.94,71.89,71.93,8300.0,42.4233,42.4351,42.4056,42.4292,8300.0
2012-03-23 11:35:00,71.93,71.95,71.92,71.94,3400.0,42.4292,42.441,42.4233,42.4351,3400.0
2012-03-23 11:40:00,71.93,72.05,71.93,72.05,1900.0,42.4292,42.5,42.4292,42.5,1900.0
2012-03-23 11:45:00,72.06,72.06,72.01,72.04,4200.0,42.5059,42.5059,42.4764,42.4941,4200.0
2012-03-23 11:50:00,72.04,72.04,72.02,72.04,1900.0,42.4941,42.4941,42.4823,42.4941,1900.0
2012-03-23 11:55:00,72.06,72.1,72.04,72.06,2600.0,42.5059,42.5295,42.4941,42.5059,2600.0
2012-03-23 12:00:00,72.06,72.07,72.04,72.05,1300.0,42.5059,42.5118,42.4941,42.5,1300.0
2012-03-23 12:05:00,72.05,72.1,72.05,72.08,2200.0,42.5,42.5295,42.5,42.5177,2200.0
2012-03-23 12:10:00,72.08,72.12,72.08,72.11,2200.0,42.5177,42.5413,42.5177,42.5354,2200.0
2012-03-23 12:15:00,72.1,72.11,72.07,72.09,2900.0,42.5295,42.5354,42.5118,42.5236,2900.0
2012-03-23 12:20:00,72.1,72.14,72.1,72.14,3200.0,42.5295,42.5531,42.5295,42.5531,3200.0
2012-03-23 12:25:00,72.13,72.16,72.12,72.12,1500.0,42.5472,42.5649,42.5413,42.5413,1500.0
2012-03-23 12:30:00,72.12,72.14,72.07,72.07,2700.0,42.5413,42.5531,42.5118,42.5118,2700.0
2012-03-23 12:35:00,72.08,72.09,72.07,72.07,1100.0,42.5177,42.5236,42.5118,42.5118,1100.0
2012-03-23 12:40:00,72.09,72.1,72.06,72.09,2200.0,42.5236,42.5295,42.5059,42.5236,2200.0
2012-03-23 12:45:00,72.09,72.15,72.08,72.15,1700.0,42.5236,42.559,42.5177,42.559,1700.0
2012-03-23 12:50:00,72.17,72.17,72.1,72.17,6000.0,42.5708,42.5708,42.5295,42.5708,6000.0
2012-03-23 12:55:00,72.2,72.27,72.18,72.24,3300.0,42.5885,42.6298,42.5767,42.6121,3300.0
2012-03-23 13:00:00,72.24,72.25,72.22,72.22,1900.0,42.6121,42.618,42.6003,42.6003,1900.0
2012-03-23 13:05:00,72.25,72.25,72.19,72.22,5200.0,42.618,42.618,42.5826,42.6003,5200.0
2012-03-23 13:10:00,72.19,72.2,72.18,72.19,4600.0,42.5826,42.5885,42.5767,42.5826,4600.0
2012-03-23 13:15:00,72.2,72.23,72.2,72.23,3600.0,42.5885,42.6062,42.5885,42.6062,3600.0
2012-03-23 13:20:00,72.23,72.23,72.22,72.23,4800.0,42.6062,42.6062,42.6003,42.6062,4800.0
2012-03-23 13:25:00,72.23,72.3,72.23,72.25,16300.0,42.6062,42.6475,42.6062,42.618,16300.0
2012-03-23 13:30:00,72.26,72.34,72.25,72.3,4100.0,42.6239,42.6711,42.618,42.6475,4100.0
2012-03-23 13:35:00,72.29,72.32,72.29,72.32,1000.0,42.6416,42.6593,42.6416,42.6593,1000.0
2012-03-23 13:40:00,72.31,72.33,72.28,72.31,2000.0,42.6534,42.6652,42.6357,42.6534,2000.0
2012-03-23 13:45:00,72.32,72.37,72.32,72.34,2500.0,42.6593,42.6888,42.6593,42.6711,2500.0
2012-03-23 13:50:00,72.34,72.39,72.28,72.29,3000.0,42.6711,42.7005,42.6357,42.6416,3000.0
2012-03-23 13:55:00,72.32,72.33,72.31,72.31,1900.0,42.6593,42.6652,42.6534,42.6534,1900.0
2012-03-23 14:00:00,72.34,72.37,72.33,72.34,4900.0,42.6711,42.6888,42.6652,42.6711,4900.0
2012-03-23 14:05:00,72.32,72.33,72.31,72.32,2200.0,42.6593,42.6652,42.6534,42.6593,2200.0
2012-03-23 14:10:00,72.32,72.35,72.3,72.35,2400.0,42.6593,42.677,42.6475,42.677,2400.0
2012-03-23 14:15:00,72.35,72.45,72.35,72.43,6500.0,42.677,42.7359,42.677,42.7241,6500.0
2012-03-23 14:20:00,72.43,72.5,72.42,72.5,7200.0,42.7241,42.7654,42.7182,42.7654,7200.0
2012-03-23 14:25:00,72.5,72.54,72.48,72.51,7800.0,42.7654,42.789,42.7536,42.7713,7800.0
2012-03-23 14:30:00,72.52,72.57,72.49,72.57,12700.0,42.7772,42.8067,42.7595,42.8067,12700.0
2012-03-23 14:35:00,72.59,72.6,72.55,72.57,5600.0,42.8185,42.8244,42.7949,42.8067,5600.0
2012-03-23 14:40:00,72.55,72.59,72.53,72.59,8400.0,42.7949,42.8185,42.7831,42.8185,8400.0
2012-03-23 14:45:00,72.6,72.67,72.59,72.64,8500.0,42.8244,42.8657,42.8185,42.848,8500.0
2012-03-23 14:50:00,72.64,72.85,72.64,72.82,24500.0,42.848,42.9719,42.848,42.9542,24500.0
2012-03-23 14:55:00,72.81,72.83,72.65,72.67,16300.0,42.9483,42.9601,42.8539,42.8657,16300.0
2012-03-23 15:00:00,72.67,72.71,72.65,72.66,5800.0,42.8657,42.8893,42.8539,42.8598,5800.0
2012-03-23 15:05:00,72.65,72.72,72.64,72.71,13300.0,42.8539,42.8952,42.848,42.8893,13300.0
2012-03-23 15:10:00,72.72,72.72,72.58,72.62,16000.0,42.8952,42.8952,42.8126,42.8362,16000.0
2012-03-23 15:15:00,72.59,72.6,72.53,72.6,9600.0,42.8185,42.8244,42.7831,42.8244,9600.0
2012-03-23 15:20:00,72.61,72.62,72.58,72.62,7100.0,42.8303,42.8362,42.8126,42.8362,7100.0
2012-03-23 15:25:00,72.62,72.72,72.61,72.68,18000.0,42.8362,42.8952,42.8303,42.8716,18000.0
2012-03-23 15:30:00,72.7,72.72,72.61,72.69,25000.0,42.8834,42.8952,42.8303,42.8775,25000.0
2012-03-23 15:35:00,72.7,72.79,72.64,72.76,25900.0,42.8834,42.9365,42.848,42.9188,25900.0
2012-03-23 15:40:00,72.77,72.78,72.73,72.76,29200.0,42.9247,42.9306,42.9011,42.9188,29200.0
2012-03-23 15:45:00,72.75,72.8,72.69,72.75,33600.0,42.9129,42.9424,42.8775,42.9129,33600.0
2012-03-23 15:50:00,72.75,72.77,72.66,72.7,31300.0,42.9129,42.9247,42.8598,42.8834,31300.0
2012-03-23 15:55:00,72.72,72.73,72.66,72.7,51000.0,42.8952,42.9011,42.8598,42.8834,51000.0
2012-03-26 09:30:00,73.39,73.42,73.16,73.29,15200.0,43.2904,43.3081,43.1547,43.2314,15200.0
2012-03-26 09:35:00,73.3,73.37,73.16,73.16,5800.0,43.2373,43.2786,43.1547,43.1547,5800.0
2012-03-26 09:40:00,73.23,73.23,73.02,73.05,2100.0,43.196,43.196,43.0722,43.0899,2100.0
2012-03-26 09:45:00,73.04,73.12,73.03,73.04,4000.0,43.084,43.1312,43.0781,43.084,4000.0
2012-03-26 09:50:00,73.08,73.12,73.02,73.1,12000.0,43.1076,43.1312,43.0722,43.1194,12000.0
2012-03-26 09:55:00,73.14,73.37,73.11,73.25,9000.0,43.1429,43.2786,43.1253,43.2078,9000.0
2012-03-26 10:00:00,73.25,73.25,73.1,73.1,10900.0,43.2078,43.2078,43.1194,43.1194,10900.0
2012-03-26 10:05:00,73.15,73.2,73.14,73.18,4100.0,43.1488,43.1783,43.1429,43.1665,4100.0
2012-03-26 10:10:00,73.16,73.22,73.08,73.18,11500.0,43.1547,43.1901,43.1076,43.1665,11500.0
2012-03-26 10:15:00,73.18,73.25,73.18,73.25,3200.0,43.1665,43.2078,43.1665,43.2078,3200.0
2012-03-26 10:20:00,73.24,73.24,73.13,73.15,10700.0,43.2019,43.2019,43.1371,43.1488,10700.0
2012-03-26 10:25:00,73.15,73.18,73.11,73.14,16400.0,43.1488,43.1665,43.1253,43.1429,16400.0
2012-03-26 10:30:00,73.11,73.16,73.09,73.14,11900.0,43.1253,43.1547,43.1135,43.1429,11900.0
2012-03-26 10:35:00,73.16,73.16,73.08,73.11,8500.0,43.1547,43.1547,43.1076,43.1253,8500.0
2012-03-26 10:40:00,73.11,73.17,73.09,73.17,13200.0,43.1253,43.1606,43.1135,43.1606,13200.0
2012-03-26 10:45:00,73.17,73.17,73.1,73.14,15300.0,43.1606,43.1606,43.1194,43.1429,15300.0
2012-03-26 10:50:00,73.15,73.18,73.12,73.16,13700.0,43.1488,43.1665,43.1312,43.1547,13700.0
2012-03-26 10:55:00,73.16,73.16,73.12,73.15,8400.0,43.1547,43.1547,43.1312,43.1488,8400.0
2012-03-26 11:00:00,73.15,73.16,73.12,73.16,15100.0,43.1488,43.1547,43.1312,43.1547,15100.0
2012-03-26 11:05:00,73.16,73.17,73.14,73.15,9000.0,43.1547,43.1606,43.1429,43.1488,9000.0
2012-03-26 11:10:00,73.15,73.15,73.11,73.15,26600.0,43.1488,43.1488,43.1253,43.1488,26600.0
2012-03-26 11:15:00,73.15,73.16,73.14,73.14,6100.0,43.1488,43.1547,43.1429,43.1429,6100.0
2012-03-26 11:20:00,73.15,73.16,73.13,73.15,3800.0,43.1488,43.1547,43.1371,43.1488,3800.0
2012-03-26 11:25:00,73.14,73.18,73.13,73.17,4500.0,43.1429,43.1665,43.1371,43.1606,4500.0
2012-03-26 11:30:00,73.17,73.18,73.14,73.15,2400.0,43.1606,43.1665,43.1429,43.1488,2400.0
2012-03-26 11:35:00,73.16,73.18,73.15,73.16,2500.0,43.1547,43.1665,43.1488,43.1547,2500.0
2012-03-26 11:40:00,73.15,73.18,73.14,73.15,7300.0,43.1488,43.1665,43.1429,43.1488,7300.0
2012-03-26 11:45:00,73.15,73.18,73.15,73.18,3300.0,43.1488,43.1665,43.1488,43.1665,3300.0
2012-03-26 11:50:00,73.17,73.17,73.13,73.14,8000.0,43.1606,43.1606,43.1371,43.1429,8000.0
2012-03-26 11:55:00,73.15,73.16,73.14,73.15,3000.0,43.1488,43.1547,43.1429,43.1488,3000.0
2012-03-26 12:00:00,73.16,73.17,73.15,73.15,1500.0,43.1547,43.1606,43.1488,43.1488,1500.0
2012-03-26 12:05:00,73.16,73.17,73.15,73.16,1600.0,43.1547,43.1606,43.1488,43.1547,1600.0
2012-03-26 12:10:00,73.16,73.16,73.14,73.14,2800.0,43.1547,43.1547,43.1429,43.1429,2800.0
2012-03-26 12:15:00,73.15,73.15,73.14,73.15,1600.0,43.1488,43.1488,43.1429,43.1488,1600.0
2012-03-26 12:20:00,73.16,73.16,73.04,73.04,17200.0,43.1547,43.1547,43.084,43.084,17200.0
2012-03-26 12:25:00,73.04,73.04,73.01,73.03,3300.0,43.084,43.084,43.0663,43.0781,3300.0
2012-03-26 12:30:00,73.03,73.03,73.01,73.01,1900.0,43.0781,43.0781,43.0663,43.0663,1900.0
2012-03-26 12:35:00,73.03,73.05,73.0,73.0,2100.0,43.0781,43.0899,43.0604,43.0604,2100.0
2012-03-26 12:40:00,73.0,73.01,72.95,72.96,3300.0,43.0604,43.0663,43.0309,43.0368,3300.0
2012-03-26 12:45:00,72.95,72.95,72.92,72.93,1800.0,43.0309,43.0309,43.0132,43.0191,1800.0
2012-03-26 12:50:00,72.94,72.95,72.93,72.94,15300.0,43.025,43.0309,43.0191,43.025,15300.0
2012-03-26 12:55:00,72.93,72.95,72.93,72.95,10100.0,43.0191,43.0309,43.0191,43.0309,10100.0
2012-03-26 13:00:00,72.95,72.95,72.74,72.76,43100.0,43.0309,43.0309,42.907,42.9188,43100.0
2012-03-26 13:05:00,72.75,72.76,72.7,72.73,2900.0,42.9129,42.9188,42.8834,42.9011,2900.0
2012-03-26 13:10:00,72.72,72.72,72.66,72.68,4300.0,42.8952,42.8952,42.8598,42.8716,4300.0
2012-03-26 13:15:00,72.66,72.75,72.65,72.75,9600.0,42.8598,42.9129,42.8539,42.9129,9600.0
2012-03-26 13:20:00,72.76,72.82,72.75,72.8,9800.0,42.9188,42.9542,42.9129,42.9424,9800.0
2012-03-26 13:25:00,72.82,72.85,72.8,72.81,9700.0,42.9542,42.9719,42.9424,42.9483,9700.0
2012-03-26 13:30:00,72.81,73.0,72.79,72.96,34100.0,42.9483,43.0604,42.9365,43.0368,34100.0
2012-03-26 13:35:00,72.97,73.01,72.89,72.91,10700.0,43.0427,43.0663,42.9955,43.0073,10700.0
2012-03-26 13:40:00,72.92,72.93,72.87,72.87,2500.0,43.0132,43.0191,42.9837,42.9837,2500.0
2012-03-26 13:45:00,72.87,72.93,72.87,72.93,3800.0,42.9837,43.0191,42.9837,43.0191,3800.0
2012-03-26 13:50:00,72.92,72.92,72.85,72.85,9500.0,43.0132,43.0132,42.9719,42.9719,9500.0
2012-03-26 13:55:00,72.85,72.89,72.85,72.87,5100.0,42.9719,42.9955,42.9719,42.9837,5100.0
2012-03-26 14:00:00,72.88,72.88,72.85,72.87,2000.0,42.9896,42.9896,42.9719,42.9837,2000.0
2012-03-26 14:05:00,72.88,72.91,72.86,72.86,3300.0,42.9896,43.0073,42.9778,42.9778,3300.0
2012-03-26 14:10:00,72.86,72.9,72.84,72.9,5200.0,42.9778,43.0014,42.966,43.0014,5200.0
2012-03-26 14:15:00,72.93,72.94,72.9,72.94,2000.0,43.0191,43.025,43.0014,43.025,2000.0
2012-03-26 14:20:00,72.93,73.04,72.93,73.0,9700.0,43.0191,43.084,43.0191,43.0604,9700.0
2012-03-26 14:25:00,73.0,73.08,73.0,73.07,4600.0,43.0604,43.1076,43.0604,43.1017,4600.0
2012-03-26 14:30:00,73.06,73.09,73.02,73.09,4500.0,43.0958,43.1135,43.0722,43.1135,4500.0
2012-03-26 14:35:00,73.1,73.15,73.05,73.09,22200.0,43.1194,43.1488,43.0899,43.1135,22200.0
2012-03-26 14:40:00,73.09,73.16,73.08,73.09,5600.0,43.1135,43.1547,43.1076,43.1135,5600.0
2012-03-26 14:45:00,73.08,73.09,73.03,73.04,5100.0,43.1076,43.1135,43.0781,43.084,5100.0
2012-03-26 14:50:00,73.04,73.14,73.04,73.13,10900.0,43.084,43.1429,43.084,43.1371,10900.0
2012-03-26 14:55:00,73.11,73.13,73.11,73.12,4600.0,43.1253,43.1371,43.1253,43.1312,4600.0
2012-03-26 15:00:00,73.11,73.19,73.11,73.19,6000.0,43.1253,43.1724,43.1253,43.1724,6000.0
2012-03-26 15:05:00,73.2,73.21,73.12,73.13,7000.0,43.1783,43.1842,43.1312,43.1371,7000.0
2012-03-26 15:10:00,73.13,73.22,73.13,73.19,5300.0,43.1371,43.1901,43.1371,43.1724,5300.0
2012-03-26 15:15:00,73.18,73.21,73.16,73.17,10100.0,43.1665,43.1842,43.1547,43.1606,10100.0
2012-03-26 15:20:00,73.16,73.17,73.06,73.06,11700.0,43.1547,43.1606,43.0958,43.0958,11700.0
2012-03-26 15:25:00,73.07,73.13,73.02,73.04,10000.0,43.1017,43.1371,43.0722,43.084,10000.0
2012-03-26 15:30:00,73.04,73.13,73.03,73.06,10500.0,43.084,43.1371,43.0781,43.0958,10500.0
2012-03-26 15:35:00,73.04,73.16,73.03,73.15,29700.0,43.084,43.1547,43.0781,43.1488,29700.0
2012-03-26 15:40:00,73.15,73.19,73.14,73.19,11300.0,43.1488,43.1724,43.1429,43.1724,11300.0
2012-03-26 15:45:00,73.21,73.24,73.2,73.23,14500.0,43.1842,43.2019,43.1783,43.196,14500.0
2012-03-26 15:50:00,73.2,73.23,73.18,73.21,16000.0,43.1783,43.196,43.1665,43.1842,16000.0
2012-03-26 15:55:00,73.21,73.34,73.2,73.33,48100.0,43.1842,43.2609,43.1783,43.255,48100.0
2012-03-27 09:30:00,73.53,73.53,73.33,73.43,14600.0,43.373,43.373,43.255,43.314,14600.0
2012-03-27 09:35:00,73.43,73.49,73.38,73.45,5700.0,43.314,43.3494,43.2845,43.3258,5700.0
2012-03-27 09:40:00,73.48,73.48,73.35,73.42,12600.0,43.3435,43.3435,43.2668,43.3081,12600.0
2012-03-27 09:45:00,73.43,73.47,73.39,73.4,11200.0,43.314,43.3376,43.2904,43.2963,11200.0
2012-03-27 09:50:00,73.36,73.39,73.31,73.33,8100.0,43.2727,43.2904,43.2432,43.255,8100.0
2012-03-27 09:55:00,73.25,73.3,73.19,73.19,44100.0,43.2078,43.2373,43.1724,43.1724,44100.0
2012-03-27 10:00:00,73.2,73.33,73.19,73.33,5400.0,43.1783,43.255,43.1724,43.255,5400.0
2012-03-27 10:05:00,73.32,73.32,73.19,73.31,5200.0,43.2491,43.2491,43.1724,43.2432,5200.0
2012-03-27 10:10:00,73.32,73.36,73.27,73.35,4100.0,43.2491,43.2727,43.2196,43.2668,4100.0
2012-03-27 10:15:00,73.36,73.41,73.33,73.4,3400.0,43.2727,43.3022,43.255,43.2963,3400.0
2012-03-27 10:20:00,73.4,73.4,73.3,73.33,4200.0,43.2963,43.2963,43.2373,43.255,4200.0
2012-03-27 10:25:00,73.36,73.37,73.25,73.37,3600.0,43.2727,43.2786,43.2078,43.2786,3600.0
2012-03-27 10:30:00,73.36,73.39,73.26,73.26,3300.0,43.2727,43.2904,43.2137,43.2137,3300.0
2012-03-27 10:35:00,73.24,73.24,73.22,73.24,2100.0,43.2019,43.2019,43.1901,43.2019,2100.0
2012-03-27 10:40:00,73.22,73.25,73.21,73.22,2100.0,43.1901,43.2078,43.1842,43.1901,2100.0
2012-03-27 10:45:00,73.21,73.21,73.15,73.15,2900.0,43.1842,43.1842,43.1488,43.1488,2900.0
2012-03-27 10:50:00,73.15,73.17,73.13,73.16,2500.0,43.1488,43.1606,43.1371,43.1547,2500.0
2012-03-27 10:55:00,73.17,73.18,73.15,73.15,2600.0,43.1606,43.1665,43.1488,43.1488,2600.0
2012-03-27 11:00:00,73.17,73.18,73.15,73.15,2000.0,43.1606,43.1665,43.1488,43.1488,2000.0
2012-03-27 11:05:00,73.17,73.18,73.14,73.18,4500.0,43.1606,43.1665,43.1429,43.1665,4500.0
2012-03-27 11:10:00,73.2,73.27,73.19,73.2,4300.0,43.1783,43.2196,43.1724,43.1783,4300.0
2012-03-27 11:15:00,73.23,73.25,73.21,73.24,1200.0,43.196,43.2078,43.1842,43.2019,1200.0
2012-03-27 11:20:00,73.28,73.3,73.24,73.24,2800.0,43.2255,43.2373,43.2019,43.2019,2800.0
2012-03-27 11:25:00,73.25,73.3,73.22,73.22,5500.0,43.2078,43.2373,43.1901,43.1901,5500.0
2012-03-27 11:30:00,73.22,73.24,73.2,73.2,3200.0,43.1901,43.2019,43.1783,43.1783,3200.0
2012-03-27 11:35:00,73.19,73.19,73.16,73.17,5100.0,43.1724,43.1724,43.1547,43.1606,5100.0
2012-03-27 11:40:00,73.16,73.2,73.1,73.19,6300.0,43.1547,43.1783,43.1194,43.1724,6300.0
2012-03-27 11:45:00,73.18,73.24,73.17,73.21,4500.0,43.1665,43.2019,43.1606,43.1842,4500.0
2012-03-27 11:50:00,73.21,73.22,73.17,73.2,14200.0,43.1842,43.1901,43.1606,43.1783,14200.0
2012-03-27 11:55:00,73.2,73.22,73.18,73.21,5300.0,43.1783,43.1901,43.1665,43.1842,5300.0
2012-03-27 12:00:00,73.2,73.28,73.2,73.27,6700.0,43.1783,43.2255,43.1783,43.2196,6700.0
2012-03-27 12:05:00,73.29,73.3,73.26,73.29,6000.0,43.2314,43.2373,43.2137,43.2314,6000.0
2012-03-27 12:10:00,73.29,73.3,73.25,73.29,4100.0,43.2314,43.2373,43.2078,43.2314,4100.0
2012-03-27 12:15:00,73.29,73.4,73.28,73.4,3700.0,43.2314,43.2963,43.2255,43.2963,3700.0
2012-03-27 12:20:00,73.4,73.46,73.4,73.46,9000.0,43.2963,43.3317,43.2963,43.3317,9000.0
2012-03-27 12:25:00,73.46,73.49,73.43,73.45,6600.0,43.3317,43.3494,43.314,43.3258,6600.0
2012-03-27 12:30:00,73.45,73.48,73.45,73.47,2800.0,43.3258,43.3435,43.3258,43.3376,2800.0
2012-03-27 12:35:00,73.47,73.49,73.47,73.48,3700.0,43.3376,43.3494,43.3376,43.3435,3700.0
2012-03-27 12:40:00,73.48,73.51,73.48,73.49,11500.0,43.3435,43.3612,43.3435,43.3494,11500.0
2012-03-27 12:45:00,73.5,73.5,73.49,73.49,2000.0,43.3553,43.3553,43.3494,43.3494,2000.0
2012-03-27 12:50:00,73.48,73.51,73.47,73.51,9600.0,43.3435,43.3612,43.3376,43.3612,9600.0
2012-03-27 12:55:00,73.5,73.58,73.5,73.57,7000.0,43.3553,43.4025,43.3553,43.3966,7000.0
2012-03-27 13:00:00,73.57,73.57,73.51,73.53,18200.0,43.3966,43.3966,43.3612,43.373,18200.0
2012-03-27 13:05:00,73.53,73.54,73.47,73.48,4300.0,43.373,43.3789,43.3376,43.3435,4300.0
2012-03-27 13:10:00,73.48,73.5,73.48,73.49,4800.0,43.3435,43.3553,43.3435,43.3494,4800.0
2012-03-27 13:15:00,73.49,73.49,73.42,73.44,3700.0,43.3494,43.3494,43.3081,43.3199,3700.0
2012-03-27 13:20:00,73.43,73.44,73.34,73.4,5400.0,43.314,43.3199,43.2609,43.2963,5400.0
2012-03-27 13:25:00,73.4,73.43,73.4,73.41,2900.0,43.2963,43.314,43.2963,43.3022,2900.0
2012-03-27 13:30:00,73.43,73.44,73.4,73.43,2700.0,43.314,43.3199,43.2963,43.314,2700.0
2012-03-27 13:35:00,73.44,73.46,73.43,73.45,5300.0,43.3199,43.3317,43.314,43.3258,5300.0
2012-03-27 13:40:00,73.44,73.45,73.41,73.42,1800.0,43.3199,43.3258,43.3022,43.3081,1800.0
2012-03-27 13:45:00,73.42,73.48,73.41,73.48,2700.0,43.3081,43.3435,43.3022,43.3435,2700.0
2012-03-27 13:50:00,73.47,73.48,73.39,73.39,10400.0,43.3376,43.3435,43.2904,43.2904,10400.0
2012-03-27 13:55:00,73.39,73.43,73.38,73.41,4700.0,43.2904,43.314,43.2845,43.3022,4700.0
2012-03-27 14:00:00,73.42,73.43,73.39,73.42,5800.0,43.3081,43.314,43.2904,43.3081,5800.0
2012-03-27 14:05:00,73.41,73.43,73.39,73.4,10000.0,43.3022,43.314,43.2904,43.2963,10000.0
2012-03-27 14:10:00,73.41,73.45,73.38,73.41,11100.0,43.3022,43.3258,43.2845,43.3022,11100.0
2012-03-27 14:15:00,73.42,73.51,73.42,73.49,19600.0,43.3081,43.3612,43.3081,43.3494,19600.0
2012-03-27 14:20:00,73.48,73.48,73.43,73.44,3600.0,43.3435,43.3435,43.314,43.3199,3600.0
2012-03-27 14:25:00,73.44,73.49,73.44,73.49,4200.0,43.3199,43.3494,43.3199,43.3494,4200.0
2012-03-27 14:30:00,73.48,73.49,73.45,73.45,6800.0,43.3435,43.3494,43.3258,43.3258,6800.0
2012-03-27 14:35:00,73.44,73.54,73.44,73.52,26800.0,43.3199,43.3789,43.3199,43.3671,26800.0
2012-03-27 14:40:00,73.53,73.57,73.53,73.56,2900.0,43.373,43.3966,43.373,43.3907,2900.0
2012-03-27 14:45:00,73.56,73.56,73.49,73.54,8800.0,43.3907,43.3907,43.3494,43.3789,8800.0
2012-03-27 14:50:00,73.54,73.54,73.46,73.46,4700.0,43.3789,43.3789,43.3317,43.3317,4700.0
2012-03-27 14:55:00,73.48,73.55,73.47,73.51,6800.0,43.3435,43.3848,43.3376,43.3612,6800.0
2012-03-27 15:00:00,73.51,73.53,73.49,73.53,4400.0,43.3612,43.373,43.3494,43.373,4400.0
2012-03-27 15:05:00,73.53,73.55,73.51,73.53,4400.0,43.373,43.3848,43.3612,43.373,4400.0
2012-03-27 15:10:00,73.54,73.55,73.51,73.55,7500.0,43.3789,43.3848,43.3612,43.3848,7500.0
2012-03-27 15:15:00,73.54,73.57,73.49,73.56,11500.0,43.3789,43.3966,43.3494,43.3907,11500.0
2012-03-27 15:20:00,73.57,73.58,73.49,73.55,13300.0,43.3966,43.4025,43.3494,43.3848,13300.0
2012-03-27 15:25:00,73.55,73.58,73.51,73.54,8600.0,43.3848,43.4025,43.3612,43.3789,8600.0
2012-03-27 15:30:00,73.53,73.59,73.52,73.58,15000.0,43.373,43.4084,43.3671,43.4025,15000.0
2012-03-27 15:35:00,73.59,73.6,73.48,73.56,13500.0,43.4084,43.4143,43.3435,43.3907,13500.0
2012-03-27 15:40:00,73.56,73.56,73.5,73.54,12700.0,43.3907,43.3907,43.3553,43.3789,12700.0
2012-03-27 15:45:00,73.54,73.55,73.39,73.39,32500.0,43.3789,43.3848,43.2904,43.2904,32500.0
2012-03-27 15:50:00,73.39,73.44,73.36,73.37,26200.0,43.2904,43.3199,43.2727,43.2786,26200.0
2012-03-27 15:55:00,73.37,73.37,73.27,73.31,54600.0,43.2786,43.2786,43.2196,43.2432,54600.0
2012-03-28 09:30:00,73.3,73.31,73.12,73.21,6700.0,43.2373,43.2432,43.1312,43.1842,6700.0
2012-03-28 09:35:00,73.21,73.22,73.01,73.09,8400.0,43.1842,43.1901,43.0663,43.1135,8400.0
2012-03-28 09:40:00,73.09,73.25,73.07,73.18,5100.0,43.1135,43.2078,43.1017,43.1665,5100.0
2012-03-28 09:45:00,73.18,73.28,73.09,73.16,9100.0,43.1665,43.2255,43.1135,43.1547,9100.0
2012-03-28 09:50:00,73.14,73.17,73.11,73.12,7400.0,43.1429,43.1606,43.1253,43.1312,7400.0
2012-03-28 09:55:00,73.15,73.15,73.0,73.02,14000.0,43.1488,43.1488,43.0604,43.0722,14000.0
2012-03-28 10:00:00,73.06,73.12,72.97,72.98,13900.0,43.0958,43.1312,43.0427,43.0486,13900.0
2012-03-28 10:05:00,72.96,72.96,72.87,72.91,12100.0,43.0368,43.0368,42.9837,43.0073,12100.0
2012-03-28 10:10:00,72.91,73.03,72.91,72.99,2800.0,43.0073,43.0781,43.0073,43.0545,2800.0
2012-03-28 10:15:00,73.06,73.06,72.99,73.04,9400.0,43.0958,43.0958,43.0545,43.084,9400.0
2012-03-28 10:20:00,73.07,73.16,73.07,73.16,7900.0,43.1017,43.1547,43.1017,43.1547,7900.0
2012-03-28 10:25:00,73.18,73.18,73.06,73.13,10900.0,43.1665,43.1665,43.0958,43.1371,10900.0
2012-03-28 10:30:00,73.17,73.17,73.11,73.11,3900.0,43.1606,43.1606,43.1253,43.1253,3900.0
2012-03-28 10:35:00,73.12,73.14,73.07,73.07,3400.0,43.1312,43.1429,43.1017,43.1017,3400.0
2012-03-28 10:40:00,73.07,73.07,73.03,73.04,5500.0,43.1017,43.1017,43.0781,43.084,5500.0
2012-03-28 10:45:00,73.04,73.09,73.04,73.08,9800.0,43.084,43.1135,43.084,43.1076,9800.0
2012-03-28 10:50:00,73.06,73.06,72.94,73.02,14000.0,43.0958,43.0958,43.025,43.0722,14000.0
2012-03-28 10:55:00,73.02,73.05,72.95,73.02,22000.0,43.0722,43.0899,43.0309,43.0722,22000.0
2012-03-28 11:00:00,73.02,73.03,72.96,73.0,7700.0,43.0722,43.0781,43.0368,43.0604,7700.0
2012-03-28 11:05:00,73.0,73.06,72.98,73.06,4000.0,43.0604,43.0958,43.0486,43.0958,4000.0
2012-03-28 11:10:00,73.07,73.12,73.05,73.06,5200.0,43.1017,43.1312,43.0899,43.0958,5200.0
2012-03-28 11:15:00,73.06,73.06,73.0,73.03,6500.0,43.0958,43.0958,43.0604,43.0781,6500.0
2012-03-28 11:20:00,73.04,73.05,72.98,72.98,4100.0,43.084,43.0899,43.0486,43.0486,4100.0
2012-03-28 11:25:00,72.96,72.99,72.89,72.89,5800.0,43.0368,43.0545,42.9955,42.9955,5800.0
2012-03-28 11:30:00,72.89,72.95,72.88,72.95,12500.0,42.9955,43.0309,42.9896,43.0309,12500.0
2012-03-28 11:35:00,72.95,72.99,72.89,72.99,32300.0,43.0309,43.0545,42.9955,43.0545,32300.0
2012-03-28 11:40:00,73.0,73.1,72.98,73.0,5600.0,43.0604,43.1194,43.0486,43.0604,5600.0
2012-03-28 11:45:00,72.98,72.98,72.85,72.88,5800.0,43.0486,43.0486,42.9719,42.9896,5800.0
2012-03-28 11:50:00,72.87,72.92,72.75,72.75,8500.0,42.9837,43.0132,42.9129,42.9129,8500.0
2012-03-28 11:55:00,72.72,72.83,72.64,72.79,10800.0,42.8952,42.9601,42.848,42.9365,10800.0
2012-03-28 12:00:00,72.78,72.83,72.71,72.83,4600.0,42.9306,42.9601,42.8893,42.9601,4600.0
2012-03-28 12:05:00,72.84,72.9,72.82,72.82,2900.0,42.966,43.0014,42.9542,42.9542,2900.0
2012-03-28 12:10:00,72.82,72.82,72.77,72.79,4000.0,42.9542,42.9542,42.9247,42.9365,4000.0
2012-03-28 12:15:00,72.8,72.9,72.8,72.9,9500.0,42.9424,43.0014,42.9424,43.0014,9500.0
2012-03-28 12:20:00,72.9,72.91,72.85,72.85,2300.0,43.0014,43.0073,42.9719,42.9719,2300.0
2012-03-28 12:25:00,72.85,72.86,72.78,72.86,8100.0,42.9719,42.9778,42.9306,42.9778,8100.0
2012-03-28 12:30:00,72.85,72.86,72.75,72.81,5600.0,42.9719,42.9778,42.9129,42.9483,5600.0
2012-03-28 12:35:00,72.85,72.85,72.77,72.78,2700.0,42.9719,42.9719,42.9247,42.9306,2700.0
2012-03-28 12:40:00,72.81,72.83,72.73,72.77,5600.0,42.9483,42.9601,42.9011,42.9247,5600.0
2012-03-28 12:45:00,72.77,72.82,72.77,72.82,1900.0,42.9247,42.9542,42.9247,42.9542,1900.0
2012-03-28 12:50:00,72.83,72.86,72.77,72.82,5000.0,42.9601,42.9778,42.9247,42.9542,5000.0
2012-03-28 12:55:00,72.8,72.82,72.75,72.79,4500.0,42.9424,42.9542,42.9129,42.9365,4500.0
2012-03-28 13:00:00,72.79,72.79,72.76,72.77,2100.0,42.9365,42.9365,42.9188,42.9247,2100.0
2012-03-28 13:05:00,72.79,72.79,72.77,72.77,1800.0,42.9365,42.9365,42.9247,42.9247,1800.0
2012-03-28 13:10:00,72.75,72.75,72.69,72.73,2800.0,42.9129,42.9129,42.8775,42.9011,2800.0
2012-03-28 13:15:00,72.75,72.77,72.74,72.75,2400.0,42.9129,42.9247,42.907,42.9129,2400.0
2012-03-28 13:20:00,72.75,72.77,72.7,72.76,4600.0,42.9129,42.9247,42.8834,42.9188,4600.0
2012-03-28 13:25:00,72.76,72.79,72.75,72.77,3300.0,42.9188,42.9365,42.9129,42.9247,3300.0
2012-03-28 13:30:00,72.77,72.78,72.7,72.75,4900.0,42.9247,42.9306,42.8834,42.9129,4900.0
2012-03-28 13:35:00,72.75,72.89,72.75,72.89,4200.0,42.9129,42.9955,42.9129,42.9955,4200.0
2012-03-28 13:40:00,72.89,72.93,72.89,72.91,3700.0,42.9955,43.0191,42.9955,43.0073,3700.0
2012-03-28 13:45:00,72.92,72.92,72.8,72.85,18600.0,43.0132,43.0132,42.9424,42.9719,18600.0
2012-03-28 13:50:00,72.86,72.87,72.8,72.86,3300.0,42.9778,42.9837,42.9424,42.9778,3300.0
2012-03-28 13:55:00,72.86,72.86,72.8,72.81,8500.0,42.9778,42.9778,42.9424,42.9483,8500.0
2012-03-28 14:00:00,72.81,72.81,72.75,72.79,3700.0,42.9483,42.9483,42.9129,42.9365,3700.0
2012-03-28 14:05:00,72.82,72.82,72.74,72.8,4900.0,42.9542,42.9542,42.907,42.9424,4900.0
2012-03-28 14:10:00,72.8,72.82,72.78,72.79,8200.0,42.9424,42.9542,42.9306,42.9365,8200.0
2012-03-28 14:15:00,72.79,72.8,72.73,72.73,3200.0,42.9365,42.9424,42.9011,42.9011,3200.0
2012-03-28 14:20:00,72.73,72.8,72.72,72.77,6200.0,42.9011,42.9424,42.8952,42.9247,6200.0
2012-03-28 14:25:00,72.77,72.8,72.77,72.8,5400.0,42.9247,42.9424,42.9247,42.9424,5400.0
2012-03-28 14:30:00,72.79,72.8,72.77,72.78,4300.0,42.9365,42.9424,42.9247,42.9306,4300.0
2012-03-28 14:35:00,72.78,72.86,72.76,72.79,8400.0,42.9306,42.9778,42.9188,42.9365,8400.0
2012-03-28 14:40:00,72.78,72.89,72.78,72.89,5900.0,42.9306,42.9955,42.9306,42.9955,5900.0
2012-03-28 14:45:00,72.91,72.93,72.84,72.87,11800.0,43.0073,43.0191,42.966,42.9837,11800.0
2012-03-28 14:50:00,72.88,72.89,72.84,72.85,4900.0,42.9896,42.9955,42.966,42.9719,4900.0
2012-03-28 14:55:00,72.85,72.92,72.85,72.91,4600.0,42.9719,43.0132,42.9719,43.0073,4600.0
2012-03-28 15:00:00,72.91,72.93,72.89,72.9,26500.0,43.0073,43.0191,42.9955,43.0014,26500.0
2012-03-28 15:05:00,72.91,72.91,72.84,72.86,8600.0,43.0073,43.0073,42.966,42.9778,8600.0
2012-03-28 15:10:00,72.86,72.94,72.86,72.88,5200.0,42.9778,43.025,42.9778,42.9896,5200.0
2012-03-28 15:15:00,72.86,72.9,72.82,72.86,7700.0,42.9778,43.0014,42.9542,42.9778,7700.0
2012-03-28 15:20:00,72.83,72.84,72.79,72.84,18400.0,42.9601,42.966,42.9365,42.966,18400.0
2012-03-28 15:25:00,72.83,72.84,72.74,72.77,9600.0,42.9601,42.966,42.907,42.9247,9600.0
2012-03-28 15:30:00,72.76,72.89,72.75,72.84,6800.0,42.9188,42.9955,42.9129,42.966,6800.0
2012-03-28 15:35:00,72.84,72.84,72.75,72.78,9500.0,42.966,42.966,42.9129,42.9306,9500.0
2012-03-28 15:40:00,72.81,72.91,72.78,72.9,13200.0,42.9483,43.0073,42.9306,43.0014,13200.0
2012-03-28 15:45:00,72.92,73.0,72.92,72.96,25500.0,43.0132,43.0604,43.0132,43.0368,25500.0
2012-03-28 15:50:00,72.96,72.99,72.93,72.98,23000.0,43.0368,43.0545,43.0191,43.0486,23000.0
2012-03-28 15:55:00,72.98,73.05,72.98,73.04,35200.0,43.0486,43.0899,43.0486,43.084,35200.0
2012-03-29 09:30:00,72.83,72.92,72.68,72.86,5800.0,42.9601,43.0132,42.8716,42.9778,5800.0
2012-03-29 09:35:00,72.94,73.0,72.72,72.72,1500.0,43.025,43.0604,42.8952,42.8952,1500.0
2012-03-29 09:40:00,72.63,72.72,72.63,72.72,2100.0,42.8421,42.8952,42.8421,42.8952,2100.0
2012-03-29 09:45:00,72.72,72.85,72.69,72.69,2500.0,42.8952,42.9719,42.8775,42.8775,2500.0
2012-03-29 09:50:00,72.69,72.7,72.59,72.67,2400.0,42.8775,42.8834,42.8185,42.8657,2400.0
2012-03-29 09:55:00,72.63,72.65,72.56,72.58,3300.0,42.8421,42.8539,42.8008,42.8126,3300.0
2012-03-29 10:00:00,72.64,72.72,72.53,72.55,11800.0,42.848,42.8952,42.7831,42.7949,11800.0
2012-03-29 10:05:00,72.56,72.56,72.53,72.53,600.0,42.8008,42.8008,42.7831,42.7831,600.0
2012-03-29 10:10:00,72.53,72.56,72.47,72.47,5500.0,42.7831,42.8008,42.7477,42.7477,5500.0
2012-03-29 10:15:00,72.46,72.51,72.45,72.5,4300.0,42.7418,42.7713,42.7359,42.7654,4300.0
2012-03-29 10:20:00,72.5,72.51,72.45,72.49,2600.0,42.7654,42.7713,42.7359,42.7595,2600.0
2012-03-29 10:25:00,72.47,72.5,72.39,72.39,2000.0,42.7477,42.7654,42.7005,42.7005,2000.0
2012-03-29 10:30:00,72.4,72.46,72.35,72.42,3500.0,42.7064,42.7418,42.677,42.7182,3500.0
2012-03-29 10:35:00,72.42,72.42,72.4,72.41,2100.0,42.7182,42.7182,42.7064,42.7123,2100.0
2012-03-29 10:40:00,72.41,72.5,72.41,72.42,3900.0,42.7123,42.7654,42.7123,42.7182,3900.0
2012-03-29 10:45:00,72.42,72.43,72.36,72.38,5700.0,42.7182,42.7241,42.6829,42.6946,5700.0
2012-03-29 10:50:00,72.38,72.45,72.38,72.44,5000.0,42.6946,42.7359,42.6946,42.73,5000.0
2012-03-29 10:55:00,72.44,72.44,72.39,72.41,1500.0,42.73,42.73,42.7005,42.7123,1500.0
2012-03-29 11:00:00,72.39,72.42,72.34,72.39,4400.0,42.7005,42.7182,42.6711,42.7005,4400.0
2012-03-29 11:05:00,72.45,72.5,72.44,72.5,2200.0,42.7359,42.7654,42.73,42.7654,2200.0
2012-03-29 11:10:00,72.5,72.54,72.45,72.45,11100.0,42.7654,42.789,42.7359,42.7359,11100.0
2012-03-29 11:15:00,72.49,72.54,72.46,72.52,7200.0,42.7595,42.789,42.7418,42.7772,7200.0
2012-03-29 11:20:00,72.51,72.54,72.47,72.54,2800.0,42.7713,42.789,42.7477,42.789,2800.0
2012-03-29 11:25:00,72.54,72.56,72.45,72.47,5400.0,42.789,42.8008,42.7359,42.7477,5400.0
2012-03-29 11:30:00,72.41,72.5,72.41,72.44,3500.0,42.7123,42.7654,42.7123,42.73,3500.0
2012-03-29 11:35:00,72.45,72.54,72.45,72.54,3100.0,42.7359,42.789,42.7359,42.789,3100.0
2012-03-29 11:40:00,72.55,72.58,72.52,72.55,1600.0,42.7949,42.8126,42.7772,42.7949,1600.0
2012-03-29 11:45:00,72.55,72.56,72.52,72.52,6000.0,42.7949,42.8008,42.7772,42.7772,6000.0
2012-03-29 11:50:00,72.52,72.52,72.48,72.48,2900.0,42.7772,42.7772,42.7536,42.7536,2900.0
2012-03-29 11:55:00,72.53,72.54,72.5,72.5,1900.0,42.7831,42.789,42.7654,42.7654,1900.0
2012-03-29 12:00:00,72.52,72.53,72.49,72.51,2500.0,42.7772,42.7831,42.7595,42.7713,2500.0
2012-03-29 12:05:00,72.49,72.58,72.49,72.52,5900.0,42.7595,42.8126,42.7595,42.7772,5900.0
2012-03-29 12:10:00,72.52,72.57,72.52,72.56,6800.0,42.7772,42.8067,42.7772,42.8008,6800.0
2012-03-29 12:15:00,72.56,72.6,72.53,72.59,7000.0,42.8008,42.8244,42.7831,42.8185,7000.0
2012-03-29 12:20:00,72.59,72.6,72.53,72.57,3900.0,42.8185,42.8244,42.7831,42.8067,3900.0
2012-03-29 12:25:00,72.58,72.6,72.54,72.56,3100.0,42.8126,42.8244,42.789,42.8008,3100.0
2012-03-29 12:30:00,72.55,72.6,72.53,72.59,3300.0,42.7949,42.8244,42.7831,42.8185,3300.0
2012-03-29 12:35:00,72.55,72.65,72.53,72.62,6200.0,42.7949,42.8539,42.7831,42.8362,6200.0
2012-03-29 12:40:00,72.6,72.62,72.6,72.62,1500.0,42.8244,42.8362,42.8244,42.8362,1500.0
2012-03-29 12:45:00,72.62,72.63,72.58,72.61,2700.0,42.8362,42.8421,42.8126,42.8303,2700.0
2012-03-29 12:50:00,72.62,72.68,72.62,72.68,1800.0,42.8362,42.8716,42.8362,42.8716,1800.0
2012-03-29 12:55:00,72.72,72.73,72.67,72.68,3200.0,42.8952,42.9011,42.8657,42.8716,3200.0
2012-03-29 13:00:00,72.68,72.69,72.65,72.67,2100.0,42.8716,42.8775,42.8539,42.8657,2100.0
2012-03-29 13:05:00,72.67,72.7,72.66,72.67,2000.0,42.8657,42.8834,42.8598,42.8657,2000.0
2012-03-29 13:10:00,72.67,72.71,72.61,72.71,4400.0,42.8657,42.8893,42.8303,42.8893,4400.0
2012-03-29 13:15:00,72.71,72.71,72.66,72.68,2300.0,42.8893,42.8893,42.8598,42.8716,2300.0
2012-03-29 13:20:00,72.7,72.73,72.7,72.71,3100.0,42.8834,42.9011,42.8834,42.8893,3100.0
2012-03-29 13:25:00,72.72,72.76,72.71,72.75,3800.0,42.8952,42.9188,42.8893,42.9129,3800.0
2012-03-29 13:30:00,72.76,72.8,72.74,72.74,4400.0,42.9188,42.9424,42.907,42.907,4400.0
2012-03-29 13:35:00,72.72,72.74,72.68,72.68,6700.0,42.8952,42.907,42.8716,42.8716,6700.0
2012-03-29 13:40:00,72.68,72.68,72.58,72.59,5000.0,42.8716,42.8716,42.8126,42.8185,5000.0
2012-03-29 13:45:00,72.57,72.61,72.57,72.6,4300.0,42.8067,42.8303,42.8067,42.8244,4300.0
2012-03-29 13:50:00,72.6,72.66,72.58,72.66,4700.0,42.8244,42.8598,42.8126,42.8598,4700.0
2012-03-29 13:55:00,72.67,72.71,72.67,72.71,2800.0,42.8657,42.8893,42.8657,42.8893,2800.0
2012-03-29 14:00:00,72.72,72.83,72.72,72.8,6600.0,42.8952,42.9601,42.8952,42.9424,6600.0
2012-03-29 14:05:00,72.78,72.82,72.78,72.82,3900.0,42.9306,42.9542,42.9306,42.9542,3900.0
2012-03-29 14:10:00,72.81,72.85,72.78,72.85,3900.0,42.9483,42.9719,42.9306,42.9719,3900.0
2012-03-29 14:15:00,72.86,72.91,72.86,72.91,2400.0,42.9778,43.0073,42.9778,43.0073,2400.0
2012-03-29 14:20:00,72.89,72.91,72.82,72.83,5800.0,42.9955,43.0073,42.9542,42.9601,5800.0
2012-03-29 14:25:00,72.82,72.89,72.82,72.86,4100.0,42.9542,42.9955,42.9542,42.9778,4100.0
2012-03-29 14:30:00,72.9,72.91,72.84,72.84,3800.0,43.0014,43.0073,42.966,42.966,3800.0
2012-03-29 14:35:00,72.85,72.86,72.83,72.85,3300.0,42.9719,42.9778,42.9601,42.9719,3300.0
2012-03-29 14:40:00,72.85,72.91,72.81,72.9,3000.0,42.9719,43.0073,42.9483,43.0014,3000.0
2012-03-29 14:45:00,72.88,72.92,72.86,72.91,3900.0,42.9896,43.0132,42.9778,43.0073,3900.0
2012-03-29 14:50:00,72.9,72.95,72.88,72.94,3300.0,43.0014,43.0309,42.9896,43.025,3300.0
2012-03-29 14:55:00,72.93,72.94,72.84,72.84,7000.0,43.0191,43.025,42.966,42.966,7000.0
2012-03-29 15:00:00,72.85,72.87,72.84,72.86,6600.0,42.9719,42.9837,42.966,42.9778,6600.0
2012-03-29 15:05:00,72.85,72.86,72.8,72.82,7600.0,42.9719,42.9778,42.9424,42.9542,7600.0
2012-03-29 15:10:00,72.82,73.02,72.82,72.93,18000.0,42.9542,43.0722,42.9542,43.0191,18000.0
2012-03-29 15:15:00,72.92,72.97,72.92,72.95,7200.0,43.0132,43.0427,43.0132,43.0309,7200.0
2012-03-29 15:20:00,72.94,72.95,72.92,72.93,9300.0,43.025,43.0309,43.0132,43.0191,9300.0
2012-03-29 15:25:00,72.92,72.93,72.85,72.86,10900.0,43.0132,43.0191,42.9719,42.9778,10900.0
2012-03-29 15:30:00,72.87,72.91,72.86,72.9,11600.0,42.9837,43.0073,42.9778,43.0014,11600.0
2012-03-29 15:35:00,72.9,72.91,72.88,72.91,13100.0,43.0014,43.0073,42.9896,43.0073,13100.0
2012-03-29 15:40:00,72.91,72.94,72.9,72.94,16600.0,43.0073,43.025,43.0014,43.025,16600.0
2012-03-29 15:45:00,72.94,72.97,72.9,72.95,19000.0,43.025,43.0427,43.0014,43.0309,19000.0
2012-03-29 15:50:00,72.96,73.01,72.96,73.01,13600.0,43.0368,43.0663,43.0368,43.0663,13600.0
2012-03-29 15:55:00,73.01,73.03,72.94,72.96,43500.0,43.0663,43.0781,43.025,43.0368,43500.0
2012-03-30 09:30:00,73.31,73.5,73.24,73.29,11300.0,43.2432,43.3553,43.2019,43.2314,11300.0
2012-03-30 09:35:00,73.32,73.48,73.32,73.47,4500.0,43.2491,43.3435,43.2491,43.3376,4500.0
2012-03-30 09:40:00,73.48,73.48,73.41,73.48,2200.0,43.3435,43.3435,43.3022,43.3435,2200.0
2012-03-30 09:45:00,73.44,73.57,73.39,73.47,5200.0,43.3199,43.3966,43.2904,43.3376,5200.0
2012-03-30 09:50:00,73.41,73.59,73.41,73.43,11800.0,43.3022,43.4084,43.3022,43.314,11800.0
2012-03-30 09:55:00,73.47,73.58,73.42,73.42,4500.0,43.3376,43.4025,43.3081,43.3081,4500.0
2012-03-30 10:00:00,73.43,73.46,73.38,73.42,4700.0,43.314,43.3317,43.2845,43.3081,4700.0
2012-03-30 10:05:00,73.42,73.56,73.42,73.49,7900.0,43.3081,43.3907,43.3081,43.3494,7900.0
2012-03-30 10:10:00,73.49,73.57,73.47,73.57,6000.0,43.3494,43.3966,43.3376,43.3966,6000.0
2012-03-30 10:15:00,73.58,73.6,73.49,73.49,8500.0,43.4025,43.4143,43.3494,43.3494,8500.0
2012-03-30 10:20:00,73.49,73.53,73.37,73.48,21200.0,43.3494,43.373,43.2786,43.3435,21200.0
2012-03-30 10:25:00,73.52,73.54,73.47,73.51,11100.0,43.3671,43.3789,43.3376,43.3612,11100.0
2012-03-30 10:30:00,73.5,73.52,73.47,73.48,6900.0,43.3553,43.3671,43.3376,43.3435,6900.0
2012-03-30 10:35:00,73.49,73.49,73.39,73.44,8600.0,43.3494,43.3494,43.2904,43.3199,8600.0
2012-03-30 10:40:00,73.45,73.5,73.42,73.48,5000.0,43.3258,43.3553,43.3081,43.3435,5000.0
2012-03-30 10:45:00,73.49,73.52,73.49,73.5,17100.0,43.3494,43.3671,43.3494,43.3553,17100.0
2012-03-30 10:50:00,73.52,73.55,73.49,73.5,13400.0,43.3671,43.3848,43.3494,43.3553,13400.0
2012-03-30 10:55:00,73.52,73.53,73.49,73.52,7900.0,43.3671,43.373,43.3494,43.3671,7900.0
2012-03-30 11:00:00,73.52,73.55,73.49,73.54,21600.0,43.3671,43.3848,43.3494,43.3789,21600.0
2012-03-30 11:05:00,73.54,73.55,73.51,73.51,12600.0,43.3789,43.3848,43.3612,43.3612,12600.0
2012-03-30 11:10:00,73.51,73.53,73.48,73.51,19100.0,43.3612,43.373,43.3435,43.3612,19100.0
2012-03-30 11:15:00,73.51,73.54,73.51,73.51,9400.0,43.3612,43.3789,43.3612,43.3612,9400.0
2012-03-30 11:20:00,73.53,73.54,73.51,73.54,9100.0,43.373,43.3789,43.3612,43.3789,9100.0
2012-03-30 11:25:00,73.53,73.57,73.53,73.56,16800.0,43.373,43.3966,43.373,43.3907,16800.0
2012-03-30 11:30:00,73.56,73.71,73.55,73.71,22200.0,43.3907,43.4792,43.3848,43.4792,22200.0
2012-03-30 11:35:00,73.71,73.76,73.71,73.76,4300.0,43.4792,43.5087,43.4792,43.5087,4300.0
2012-03-30 11:40:00,73.75,73.75,73.67,73.67,6800.0,43.5028,43.5028,43.4556,43.4556,6800.0
2012-03-30 11:45:00,73.68,73.71,73.67,73.68,4400.0,43.4615,43.4792,43.4556,43.4615,4400.0
2012-03-30 11:50:00,73.7,73.76,73.67,73.68,6600.0,43.4733,43.5087,43.4556,43.4615,6600.0
2012-03-30 11:55:00,73.7,73.81,73.7,73.79,2900.0,43.4733,43.5382,43.4733,43.5264,2900.0
2012-03-30 12:00:00,73.78,73.79,73.75,73.75,2000.0,43.5205,43.5264,43.5028,43.5028,2000.0
2012-03-30 12:05:00,73.73,73.79,73.73,73.78,1900.0,43.491,43.5264,43.491,43.5205,1900.0
2012-03-30 12:10:00,73.79,73.81,73.76,73.77,5100.0,43.5264,43.5382,43.5087,43.5146,5100.0
2012-03-30 12:15:00,73.78,73.83,73.78,73.83,2700.0,43.5205,43.55,43.5205,43.55,2700.0
2012-03-30 12:20:00,73.81,73.81,73.78,73.79,3100.0,43.5382,43.5382,43.5205,43.5264,3100.0
2012-03-30 12:25:00,73.78,73.82,73.78,73.81,2900.0,43.5205,43.5441,43.5205,43.5382,2900.0
2012-03-30 12:30:00,73.79,73.83,73.78,73.81,3000.0,43.5264,43.55,43.5205,43.5382,3000.0
2012-03-30 12:35:00,73.83,73.84,73.81,73.81,2500.0,43.55,43.5559,43.5382,43.5382,2500.0
2012-03-30 12:40:00,73.81,73.82,73.78,73.78,6300.0,43.5382,43.5441,43.5205,43.5205,6300.0
2012-03-30 12:45:00,73.77,73.79,73.77,73.79,3500.0,43.5146,43.5264,43.5146,43.5264,3500.0
2012-03-30 12:50:00,73.77,73.78,73.73,73.76,6400.0,43.5146,43.5205,43.491,43.5087,6400.0
2012-03-30 12:55:00,73.77,73.8,73.76,73.76,2200.0,43.5146,43.5323,43.5087,43.5087,2200.0
2012-03-30 13:00:00,73.77,73.81,73.77,73.79,2300.0,43.5146,43.5382,43.5146,43.5264,2300.0
2012-03-30 13:05:00,73.76,73.81,73.76,73.79,3800.0,43.5087,43.5382,43.5087,43.5264,3800.0
2012-03-30 13:10:00,73.78,73.84,73.78,73.84,4500.0,43.5205,43.5559,43.5205,43.5559,4500.0
2012-03-30 13:15:00,73.84,73.9,73.84,73.87,6300.0,43.5559,43.5912,43.5559,43.5736,6300.0
2012-03-30 13:20:00,73.87,73.91,73.86,73.9,2400.0,43.5736,43.5971,43.5677,43.5912,2400.0
2012-03-30 13:25:00,73.91,73.94,73.88,73.88,3800.0,43.5971,43.6148,43.5795,43.5795,3800.0
2012-03-30 13:30:00,73.88,73.88,73.84,73.84,4500.0,43.5795,43.5795,43.5559,43.5559,4500.0
2012-03-30 13:35:00,73.85,73.94,73.85,73.9,4600.0,43.5618,43.6148,43.5618,43.5912,4600.0
2012-03-30 13:40:00,73.89,73.93,73.88,73.93,10000.0,43.5853,43.6089,43.5795,43.6089,10000.0
2012-03-30 13:45:00,73.94,73.94,73.8,73.82,15700.0,43.6148,43.6148,43.5323,43.5441,15700.0
2012-03-30 13:50:00,73.82,73.84,73.8,73.82,2700.0,43.5441,43.5559,43.5323,43.5441,2700.0
2012-03-30 13:55:00,73.83,73.89,73.82,73.89,6100.0,43.55,43.5853,43.5441,43.5853,6100.0
2012-03-30 14:00:00,73.9,73.91,73.89,73.9,2400.0,43.5912,43.5971,43.5853,43.5912,2400.0
2012-03-30 14:05:00,73.89,73.91,73.88,73.9,2000.0,43.5853,43.5971,43.5795,43.5912,2000.0
2012-03-30 14:10:00,73.9,73.9,73.87,73.88,4400.0,43.5912,43.5912,43.5736,43.5795,4400.0
2012-03-30 14:15:00,73.88,73.95,73.87,73.93,4100.0,43.5795,43.6207,43.5736,43.6089,4100.0
2012-03-30 14:20:00,73.93,73.94,73.91,73.94,2500.0,43.6089,43.6148,43.5971,43.6148,2500.0
2012-03-30 14:25:00,73.92,73.95,73.89,73.89,4300.0,43.603,43.6207,43.5853,43.5853,4300.0
2012-03-30 14:30:00,73.89,73.92,73.89,73.91,6200.0,43.5853,43.603,43.5853,43.5971,6200.0
2012-03-30 14:35:00,73.92,73.97,73.92,73.95,7600.0,43.603,43.6325,43.603,43.6207,7600.0
2012-03-30 14:40:00,73.95,73.99,73.94,73.99,8800.0,43.6207,43.6443,43.6148,43.6443,8800.0
2012-03-30 14:45:00,74.0,74.04,73.98,74.03,12800.0,43.6502,43.6738,43.6384,43.6679,12800.0
2012-03-30 14:50:00,74.02,74.03,73.95,73.95,8200.0,43.662,43.6679,43.6207,43.6207,8200.0
2012-03-30 14:55:00,73.95,73.96,73.89,73.93,27300.0,43.6207,43.6266,43.5853,43.6089,27300.0
2012-03-30 15:00:00,73.93,74.0,73.92,73.99,14300.0,43.6089,43.6502,43.603,43.6443,14300.0
2012-03-30 15:05:00,73.99,74.0,73.94,74.0,21800.0,43.6443,43.6502,43.6148,43.6502,21800.0
2012-03-30 15:10:00,73.99,74.0,73.94,73.95,10400.0,43.6443,43.6502,43.6148,43.6207,10400.0
2012-03-30 15:15:00,73.94,74.0,73.93,73.98,11000.0,43.6148,43.6502,43.6089,43.6384,11000.0
2012-03-30 15:20:00,73.97,73.98,73.88,73.88,8700.0,43.6325,43.6384,43.5795,43.5795,8700.0
2012-03-30 15:25:00,73.88,73.9,73.84,73.9,14700.0,43.5795,43.5912,43.5559,43.5912,14700.0
2012-03-30 15:30:00,73.9,73.99,73.89,73.98,13200.0,43.5912,43.6443,43.5853,43.6384,13200.0
2012-03-30 15:35:00,73.98,74.0,73.95,73.97,18000.0,43.6384,43.6502,43.6207,43.6325,18000.0
2012-03-30 15:40:00,73.97,73.99,73.91,73.95,14700.0,43.6325,43.6443,43.5971,43.6207,14700.0
2012-03-30 15:45:00,73.96,73.99,73.85,73.99,36100.0,43.6266,43.6443,43.5618,43.6443,36100.0
2012-03-30 15:50:00,73.98,74.0,73.91,73.99,23000.0,43.6384,43.6502,43.5971,43.6443,23000.0
2012-03-30 15:55:00,73.97,73.98,73.89,73.95,74600.0,43.6325,43.6384,43.5853,43.6207,74600.0
2012-04-02 09:30:00,74.09,74.17,74.03,74.03,11000.0,43.7033,43.7505,43.6679,43.6679,11000.0
2012-04-02 09:35:00,74.0,74.07,73.85,74.03,3600.0,43.6502,43.6915,43.5618,43.6679,3600.0
2012-04-02 09:40:00,74.01,74.04,73.9,73.9,2100.0,43.6561,43.6738,43.5912,43.5912,2100.0
2012-04-02 09:45:00,73.85,73.94,73.76,73.9,10600.0,43.5618,43.6148,43.5087,43.5912,10600.0
2012-04-02 09:50:00,73.9,73.96,73.85,73.96,7600.0,43.5912,43.6266,43.5618,43.6266,7600.0
2012-04-02 09:55:00,73.95,74.08,73.92,73.92,7500.0,43.6207,43.6974,43.603,43.603,7500.0
2012-04-02 10:00:00,73.92,74.1,73.92,73.99,11600.0,43.603,43.7092,43.603,43.6443,11600.0
2012-04-02 10:05:00,73.97,74.06,73.89,73.9,8900.0,43.6325,43.6856,43.5853,43.5912,8900.0
2012-04-02 10:10:00,73.9,73.97,73.89,73.93,12700.0,43.5912,43.6325,43.5853,43.6089,12700.0
2012-04-02 10:15:00,73.94,73.95,73.87,73.89,8100.0,43.6148,43.6207,43.5736,43.5853,8100.0
2012-04-02 10:20:00,73.87,73.89,73.77,73.79,12200.0,43.5736,43.5853,43.5146,43.5264,12200.0
2012-04-02 10:25:00,73.78,73.8,73.69,73.69,7800.0,43.5205,43.5323,43.4674,43.4674,7800.0
2012-04-02 10:30:00,73.69,73.76,73.64,73.66,4600.0,43.4674,43.5087,43.4379,43.4497,4600.0
2012-04-02 10:35:00,73.61,73.63,73.53,73.57,5600.0,43.4202,43.432,43.373,43.3966,5600.0
2012-04-02 10:40:00,73.56,73.6,73.48,73.48,4700.0,43.3907,43.4143,43.3435,43.3435,4700.0
2012-04-02 10:45:00,73.48,73.48,73.39,73.4,5900.0,43.3435,43.3435,43.2904,43.2963,5900.0
2012-04-02 10:50:00,73.4,73.42,73.36,73.37,3800.0,43.2963,43.3081,43.2727,43.2786,3800.0
2012-04-02 10:55:00,73.39,73.41,73.37,73.41,4600.0,43.2904,43.3022,43.2786,43.3022,4600.0
2012-04-02 11:00:00,73.41,73.51,73.41,73.49,6900.0,43.3022,43.3612,43.3022,43.3494,6900.0
2012-04-02 11:05:00,73.47,73.56,73.47,73.52,9800.0,43.3376,43.3907,43.3376,43.3671,9800.0
2012-04-02 11:10:00,73.54,73.64,73.53,73.57,5600.0,43.3789,43.4379,43.373,43.3966,5600.0
2012-04-02 11:15:00,73.58,73.68,73.58,73.66,7600.0,43.4025,43.4615,43.4025,43.4497,7600.0
2012-04-02 11:20:00,73.66,73.77,73.65,73.75,8100.0,43.4497,43.5146,43.4438,43.5028,8100.0
2012-04-02 11:25:00,73.74,73.77,73.7,73.77,5200.0,43.4969,43.5146,43.4733,43.5146,5200.0
2012-04-02 11:30:00,73.78,73.81,73.7,73.79,6800.0,43.5205,43.5382,43.4733,43.5264,6800.0
2012-04-02 11:35:00,73.8,73.81,73.75,73.75,6000.0,43.5323,43.5382,43.5028,43.5028,6000.0
2012-04-02 11:40:00,73.76,73.8,73.76,73.77,5000.0,43.5087,43.5323,43.5087,43.5146,5000.0
2012-04-02 11:45:00,73.76,73.78,73.73,73.76,5000.0,43.5087,43.5205,43.491,43.5087,5000.0
2012-04-02 11:50:00,73.76,73.76,73.7,73.71,8700.0,43.5087,43.5087,43.4733,43.4792,8700.0
2012-04-02 11:55:00,73.73,73.74,73.66,73.71,5800.0,43.491,43.4969,43.4497,43.4792,5800.0
2012-04-02 12:00:00,73.71,73.78,73.7,73.75,7200.0,43.4792,43.5205,43.4733,43.5028,7200.0
2012-04-02 12:05:00,73.75,73.87,73.75,73.77,10200.0,43.5028,43.5736,43.5028,43.5146,10200.0
2012-04-02 12:10:00,73.75,73.78,73.73,73.77,6500.0,43.5028,43.5205,43.491,43.5146,6500.0
2012-04-02 12:15:00,73.78,73.86,73.75,73.85,5100.0,43.5205,43.5677,43.5028,43.5618,5100.0
2012-04-02 12:20:00,73.87,73.87,73.8,73.84,7900.0,43.5736,43.5736,43.5323,43.5559,7900.0
2012-04-02 12:25:00,73.85,73.97,73.84,73.97,10300.0,43.5618,43.6325,43.5559,43.6325,10300.0
2012-04-02 12:30:00,73.96,73.98,73.9,73.9,6300.0,43.6266,43.6384,43.5912,43.5912,6300.0
2012-04-02 12:35:00,73.91,73.94,73.81,73.82,11900.0,43.5971,43.6148,43.5382,43.5441,11900.0
2012-04-02 12:40:00,73.8,73.85,73.8,73.83,4700.0,43.5323,43.5618,43.5323,43.55,4700.0
2012-04-02 12:45:00,73.83,73.87,73.83,73.87,1500.0,43.55,43.5736,43.55,43.5736,1500.0
2012-04-02 12:50:00,73.88,73.99,73.88,73.93,15800.0,43.5795,43.6443,43.5795,43.6089,15800.0
2012-04-02 12:55:00,73.93,73.96,73.93,73.95,5000.0,43.6089,43.6266,43.6089,43.6207,5000.0
2012-04-02 13:00:00,73.95,73.99,73.94,73.98,3800.0,43.6207,43.6443,43.6148,43.6384,3800.0
2012-04-02 13:05:00,74.0,74.05,74.0,74.04,5500.0,43.6502,43.6797,43.6502,43.6738,5500.0
2012-04-02 13:10:00,74.04,74.1,74.04,74.1,5800.0,43.6738,43.7092,43.6738,43.7092,5800.0
2012-04-02 13:15:00,74.09,74.11,74.01,74.1,8200.0,43.7033,43.7151,43.6561,43.7092,8200.0
2012-04-02 13:20:00,74.11,74.13,74.1,74.13,2500.0,43.7151,43.7269,43.7092,43.7269,2500.0
2012-04-02 13:25:00,74.12,74.19,74.12,74.15,8100.0,43.721,43.7623,43.721,43.7387,8100.0
2012-04-02 13:30:00,74.15,74.21,74.15,74.21,8100.0,43.7387,43.7741,43.7387,43.7741,8100.0
2012-04-02 13:35:00,74.2,74.21,74.16,74.18,6700.0,43.7682,43.7741,43.7446,43.7564,6700.0
2012-04-02 13:40:00,74.18,74.2,74.17,74.19,5000.0,43.7564,43.7682,43.7505,43.7623,5000.0
2012-04-02 13:45:00,74.19,74.2,74.14,74.16,5000.0,43.7623,43.7682,43.7328,43.7446,5000.0
2012-04-02 13:50:00,74.17,74.24,74.17,74.21,5000.0,43.7505,43.7918,43.7505,43.7741,5000.0
2012-04-02 13:55:00,74.22,74.23,74.2,74.21,6100.0,43.78,43.7859,43.7682,43.7741,6100.0
2012-04-02 14:00:00,74.22,74.25,74.2,74.2,5400.0,43.78,43.7977,43.7682,43.7682,5400.0
2012-04-02 14:05:00,74.19,74.19,74.09,74.13,5700.0,43.7623,43.7623,43.7033,43.7269,5700.0
2012-04-02 14:10:00,74.12,74.13,74.07,74.07,6900.0,43.721,43.7269,43.6915,43.6915,6900.0
2012-04-02 14:15:00,74.07,74.17,74.06,74.16,7800.0,43.6915,43.7505,43.6856,43.7446,7800.0
2012-04-02 14:20:00,74.16,74.21,74.16,74.18,6300.0,43.7446,43.7741,43.7446,43.7564,6300.0
2012-04-02 14:25:00,74.19,74.22,74.15,74.22,6800.0,43.7623,43.78,43.7387,43.78,6800.0
2012-04-02 14:30:00,74.22,74.24,74.21,74.23,6000.0,43.78,43.7918,43.7741,43.7859,6000.0
2012-04-02 14:35:00,74.23,74.23,74.18,74.19,10800.0,43.7859,43.7859,43.7564,43.7623,10800.0
2012-04-02 14:40:00,74.19,74.23,74.18,74.23,6900.0,43.7623,43.7859,43.7564,43.7859,6900.0
2012-04-02 14:45:00,74.22,74.31,74.22,74.3,13200.0,43.78,43.8331,43.78,43.8272,13200.0
2012-04-02 14:50:00,74.3,74.3,74.24,74.27,11300.0,43.8272,43.8272,43.7918,43.8095,11300.0
2012-04-02 14:55:00,74.28,74.35,74.28,74.35,9800.0,43.8154,43.8567,43.8154,43.8567,9800.0
2012-04-02 15:00:00,74.36,74.4,74.33,74.4,11000.0,43.8626,43.8862,43.8449,43.8862,11000.0
2012-04-02 15:05:00,74.4,74.43,74.38,74.39,9300.0,43.8862,43.9039,43.8744,43.8803,9300.0
2012-04-02 15:10:00,74.39,74.41,74.35,74.37,9600.0,43.8803,43.8921,43.8567,43.8685,9600.0
2012-04-02 15:15:00,74.38,74.39,74.29,74.29,15100.0,43.8744,43.8803,43.8213,43.8213,15100.0
2012-04-02 15:20:00,74.3,74.37,74.3,74.32,13500.0,43.8272,43.8685,43.8272,43.839,13500.0
2012-04-02 15:25:00,74.32,74.33,74.27,74.3,8800.0,43.839,43.8449,43.8095,43.8272,8800.0
2012-04-02 15:30:00,74.3,74.33,74.28,74.32,14000.0,43.8272,43.8449,43.8154,43.839,14000.0
2012-04-02 15:35:00,74.31,74.34,74.3,74.3,16400.0,43.8331,43.8508,43.8272,43.8272,16400.0
2012-04-02 15:40:00,74.3,74.34,74.28,74.34,20700.0,43.8272,43.8508,43.8154,43.8508,20700.0
2012-04-02 15:45:00,74.34,74.4,74.2,74.26,39700.0,43.8508,43.8862,43.7682,43.8036,39700.0
2012-04-02 15:50:00,74.25,74.29,74.21,74.29,29100.0,43.7977,43.8213,43.7741,43.8213,29100.0
2012-04-02 15:55:00,74.29,74.36,74.26,74.36,57500.0,43.8213,43.8626,43.8036,43.8626,57500.0
2012-04-03 09:30:00,74.1,74.35,74.08,74.29,8800.0,43.7092,43.8567,43.6974,43.8213,8800.0
2012-04-03 09:35:00,74.22,74.42,74.22,74.42,2000.0,43.78,43.898,43.78,43.898,2000.0
2012-04-03 09:40:00,74.37,74.39,74.27,74.32,3300.0,43.8685,43.8803,43.8095,43.839,3300.0
2012-04-03 09:45:00,74.27,74.35,74.15,74.23,14400.0,43.8095,43.8567,43.7387,43.7859,14400.0
2012-04-03 09:50:00,74.25,74.25,74.18,74.19,8600.0,43.7977,43.7977,43.7564,43.7623,8600.0
2012-04-03 09:55:00,74.17,74.28,74.15,74.21,8000.0,43.7505,43.8154,43.7387,43.7741,8000.0
2012-04-03 10:00:00,74.15,74.2,74.14,74.2,11200.0,43.7387,43.7682,43.7328,43.7682,11200.0
2012-04-03 10:05:00,74.21,74.21,74.16,74.18,5700.0,43.7741,43.7741,43.7446,43.7564,5700.0
2012-04-03 10:10:00,74.18,74.22,74.08,74.08,2400.0,43.7564,43.78,43.6974,43.6974,2400.0
2012-04-03 10:15:00,74.08,74.09,74.04,74.05,3500.0,43.6974,43.7033,43.6738,43.6797,3500.0
2012-04-03 10:20:00,74.05,74.05,73.95,73.99,5900.0,43.6797,43.6797,43.6207,43.6443,5900.0
2012-04-03 10:25:00,74.02,74.12,73.97,74.12,3700.0,43.662,43.721,43.6325,43.721,3700.0
2012-04-03 10:30:00,74.06,74.15,74.06,74.13,2600.0,43.6856,43.7387,43.6856,43.7269,2600.0
2012-04-03 10:35:00,74.14,74.14,74.07,74.07,4000.0,43.7328,43.7328,43.6915,43.6915,4000.0
2012-04-03 10:40:00,74.05,74.09,74.0,74.03,5000.0,43.6797,43.7033,43.6502,43.6679,5000.0
2012-04-03 10:45:00,74.06,74.07,74.02,74.02,1400.0,43.6856,43.6915,43.662,43.662,1400.0
2012-04-03 10:50:00,74.07,74.08,74.05,74.07,2000.0,43.6915,43.6974,43.6797,43.6915,2000.0
2012-04-03 10:55:00,74.1,74.14,74.1,74.12,5600.0,43.7092,43.7328,43.7092,43.721,5600.0
2012-04-03 11:00:00,74.13,74.14,74.05,74.14,6500.0,43.7269,43.7328,43.6797,43.7328,6500.0
2012-04-03 11:05:00,74.13,74.14,74.03,74.03,6000.0,43.7269,43.7328,43.6679,43.6679,6000.0
2012-04-03 11:10:00,74.02,74.14,74.01,74.11,4500.0,43.662,43.7328,43.6561,43.7151,4500.0
2012-04-03 11:15:00,74.1,74.13,74.08,74.13,4100.0,43.7092,43.7269,43.6974,43.7269,4100.0
2012-04-03 11:20:00,74.1,74.1,74.04,74.09,4200.0,43.7092,43.7092,43.6738,43.7033,4200.0
2012-04-03 11:25:00,74.11,74.12,74.01,74.03,5200.0,43.7151,43.721,43.6561,43.6679,5200.0
2012-04-03 11:30:00,74.04,74.07,73.99,74.0,8400.0,43.6738,43.6915,43.6443,43.6502,8400.0
2012-04-03 11:35:00,74.01,74.08,74.01,74.07,2800.0,43.6561,43.6974,43.6561,43.6915,2800.0
2012-04-03 11:40:00,74.07,74.1,74.03,74.09,3100.0,43.6915,43.7092,43.6679,43.7033,3100.0
2012-04-03 11:45:00,74.1,74.11,74.06,74.06,2600.0,43.7092,43.7151,43.6856,43.6856,2600.0
2012-04-03 11:50:00,74.08,74.12,74.08,74.12,2300.0,43.6974,43.721,43.6974,43.721,2300.0
2012-04-03 11:55:00,74.11,74.14,74.11,74.13,3300.0,43.7151,43.7328,43.7151,43.7269,3300.0
2012-04-03 12:00:00,74.12,74.15,74.11,74.14,9100.0,43.721,43.7387,43.7151,43.7328,9100.0
2012-04-03 12:05:00,74.11,74.15,74.09,74.11,8600.0,43.7151,43.7387,43.7033,43.7151,8600.0
2012-04-03 12:10:00,74.11,74.11,74.05,74.07,7000.0,43.7151,43.7151,43.6797,43.6915,7000.0
2012-04-03 12:15:00,74.07,74.07,74.05,74.06,1600.0,43.6915,43.6915,43.6797,43.6856,1600.0
2012-04-03 12:20:00,74.08,74.1,74.06,74.08,1900.0,43.6974,43.7092,43.6856,43.6974,1900.0
2012-04-03 12:25:00,74.09,74.1,74.07,74.1,2600.0,43.7033,43.7092,43.6915,43.7092,2600.0
2012-04-03 12:30:00,74.09,74.1,74.07,74.07,17800.0,43.7033,43.7092,43.6915,43.6915,17800.0
2012-04-03 12:35:00,74.09,74.13,74.08,74.09,5600.0,43.7033,43.7269,43.6974,43.7033,5600.0
2012-04-03 12:40:00,74.1,74.14,74.1,74.13,4400.0,43.7092,43.7328,43.7092,43.7269,4400.0
2012-04-03 12:45:00,74.13,74.19,74.13,74.19,2700.0,43.7269,43.7623,43.7269,43.7623,2700.0
2012-04-03 12:50:00,74.19,74.26,74.18,74.26,7000.0,43.7623,43.8036,43.7564,43.8036,7000.0
2012-04-03 12:55:00,74.26,74.29,74.26,74.26,1800.0,43.8036,43.8213,43.8036,43.8036,1800.0
2012-04-03 13:00:00,74.25,74.25,74.16,74.2,2600.0,43.7977,43.7977,43.7446,43.7682,2600.0
2012-04-03 13:05:00,74.21,74.21,74.18,74.18,1400.0,43.7741,43.7741,43.7564,43.7564,1400.0
2012-04-03 13:10:00,74.17,74.21,74.14,74.2,2600.0,43.7505,43.7741,43.7328,43.7682,2600.0
2012-04-03 13:15:00,74.19,74.22,74.19,74.2,1900.0,43.7623,43.78,43.7623,43.7682,1900.0
2012-04-03 13:20:00,74.21,74.22,74.16,74.18,6100.0,43.7741,43.78,43.7446,43.7564,6100.0
2012-04-03 13:25:00,74.19,74.2,74.14,74.19,5800.0,43.7623,43.7682,43.7328,43.7623,5800.0
2012-04-03 13:30:00,74.19,74.2,74.14,74.14,4900.0,43.7623,43.7682,43.7328,43.7328,4900.0
2012-04-03 13:35:00,74.14,74.15,74.09,74.14,6100.0,43.7328,43.7387,43.7033,43.7328,6100.0
2012-04-03 13:40:00,74.13,74.15,74.12,74.12,2800.0,43.7269,43.7387,43.721,43.721,2800.0
2012-04-03 13:45:00,74.12,74.2,74.12,74.18,5200.0,43.721,43.7682,43.721,43.7564,5200.0
2012-04-03 13:50:00,74.15,74.19,74.15,74.17,6200.0,43.7387,43.7623,43.7387,43.7505,6200.0
2012-04-03 13:55:00,74.17,74.2,74.15,74.2,5500.0,43.7505,43.7682,43.7387,43.7682,5500.0
2012-04-03 14:00:00,74.22,74.22,74.0,74.0,13300.0,43.78,43.78,43.6502,43.6502,13300.0
2012-04-03 14:05:00,74.0,74.08,73.94,74.05,17300.0,43.6502,43.6974,43.6148,43.6797,17300.0
2012-04-03 14:10:00,74.04,74.04,73.95,74.01,6600.0,43.6738,43.6738,43.6207,43.6561,6600.0
2012-04-03 14:15:00,73.97,74.03,73.92,74.03,4500.0,43.6325,43.6679,43.603,43.6679,4500.0
2012-04-03 14:20:00,74.01,74.05,73.95,74.04,3900.0,43.6561,43.6797,43.6207,43.6738,3900.0
2012-04-03 14:25:00,74.04,74.05,74.0,74.02,2600.0,43.6738,43.6797,43.6502,43.662,2600.0
2012-04-03 14:30:00,74.01,74.08,74.0,74.01,10000.0,43.6561,43.6974,43.6502,43.6561,10000.0
2012-04-03 14:35:00,74.01,74.03,73.93,73.93,11700.0,43.6561,43.6679,43.6089,43.6089,11700.0
2012-04-03 14:40:00,73.94,73.99,73.87,73.94,11100.0,43.6148,43.6443,43.5736,43.6148,11100.0
2012-04-03 14:45:00,73.94,73.97,73.89,73.96,11800.0,43.6148,43.6325,43.5853,43.6266,11800.0
2012-04-03 14:50:00,73.96,73.98,73.92,73.97,13300.0,43.6266,43.6384,43.603,43.6325,13300.0
2012-04-03 14:55:00,73.96,74.0,73.93,73.95,7600.0,43.6266,43.6502,43.6089,43.6207,7600.0
2012-04-03 15:00:00,73.97,74.0,73.92,74.0,9800.0,43.6325,43.6502,43.603,43.6502,9800.0
2012-04-03 15:05:00,73.98,73.99,73.88,73.89,22400.0,43.6384,43.6443,43.5795,43.5853,22400.0
2012-04-03 15:10:00,73.89,73.94,73.89,73.92,7700.0,43.5853,43.6148,43.5853,43.603,7700.0
2012-04-03 15:15:00,73.93,73.96,73.88,73.89,11100.0,43.6089,43.6266,43.5795,43.5853,11100.0
2012-04-03 15:20:00,73.86,73.91,73.82,73.87,11700.0,43.5677,43.5971,43.5441,43.5736,11700.0
2012-04-03 15:25:00,73.86,73.87,73.74,73.8,23100.0,43.5677,43.5736,43.4969,43.5323,23100.0
2012-04-03 15:30:00,73.79,73.85,73.78,73.81,14100.0,43.5264,43.5618,43.5205,43.5382,14100.0
2012-04-03 15:35:00,73.82,73.88,73.79,73.82,20300.0,43.5441,43.5795,43.5264,43.5441,20300.0
2012-04-03 15:40:00,73.82,73.86,73.76,73.85,14400.0,43.5441,43.5677,43.5087,43.5618,14400.0
2012-04-03 15:45:00,73.85,73.93,73.8,73.91,24400.0,43.5618,43.6089,43.5323,43.5971,24400.0
2012-04-03 15:50:00,73.91,73.92,73.88,73.92,16400.0,43.5971,43.603,43.5795,43.603,16400.0
2012-04-03 15:55:00,73.91,73.93,73.9,73.92,33300.0,43.5971,43.6089,43.5912,43.603,33300.0
2012-04-04 09:30:00,73.72,73.84,73.43,73.63,10000.0,43.4851,43.5559,43.314,43.432,10000.0
2012-04-04 09:35:00,73.67,73.71,73.61,73.71,1600.0,43.4556,43.4792,43.4202,43.4792,1600.0
2012-04-04 09:40:00,73.64,73.64,73.41,73.45,3800.0,43.4379,43.4379,43.3022,43.3258,3800.0
2012-04-04 09:45:00,73.46,73.55,73.39,73.41,6300.0,43.3317,43.3848,43.2904,43.3022,6300.0
2012-04-04 09:50:00,73.39,73.42,73.09,73.41,42800.0,43.2904,43.3081,43.1135,43.3022,42800.0
2012-04-04 09:55:00,73.35,73.35,73.31,73.35,2900.0,43.2668,43.2668,43.2432,43.2668,2900.0
2012-04-04 10:00:00,73.28,73.44,73.24,73.24,4500.0,43.2255,43.3199,43.2019,43.2019,4500.0
2012-04-04 10:05:00,73.24,73.35,73.22,73.33,7200.0,43.2019,43.2668,43.1901,43.255,7200.0
2012-04-04 10:10:00,73.3,73.33,73.22,73.23,10900.0,43.2373,43.255,43.1901,43.196,10900.0
2012-04-04 10:15:00,73.21,73.27,73.17,73.18,7000.0,43.1842,43.2196,43.1606,43.1665,7000.0
2012-04-04 10:20:00,73.17,73.18,73.1,73.12,7400.0,43.1606,43.1665,43.1194,43.1312,7400.0
2012-04-04 10:25:00,73.16,73.16,73.02,73.05,8900.0,43.1547,43.1547,43.0722,43.0899,8900.0
2012-04-04 10:30:00,73.03,73.09,73.0,73.07,6800.0,43.0781,43.1135,43.0604,43.1017,6800.0
2012-04-04 10:35:00,73.1,73.1,73.04,73.06,6300.0,43.1194,43.1194,43.084,43.0958,6300.0
2012-04-04 10:40:00,73.04,73.05,72.96,72.96,4300.0,43.084,43.0899,43.0368,43.0368,4300.0
2012-04-04 10:45:00,72.99,73.05,72.97,73.03,7100.0,43.0545,43.0899,43.0427,43.0781,7100.0
2012-04-04 10:50:00,73.02,73.03,72.98,72.99,6900.0,43.0722,43.0781,43.0486,43.0545,6900.0
2012-04-04 10:55:00,72.97,73.03,72.94,72.94,8300.0,43.0427,43.0781,43.025,43.025,8300.0
2012-04-04 11:00:00,72.97,73.1,72.96,73.09,10400.0,43.0427,43.1194,43.0368,43.1135,10400.0
2012-04-04 11:05:00,73.09,73.18,73.05,73.18,2900.0,43.1135,43.1665,43.0899,43.1665,2900.0
2012-04-04 11:10:00,73.18,73.2,73.14,73.19,4800.0,43.1665,43.1783,43.1429,43.1724,4800.0
2012-04-04 11:15:00,73.22,73.37,73.21,73.34,11500.0,43.1901,43.2786,43.1842,43.2609,11500.0
2012-04-04 11:20:00,73.32,73.41,73.25,73.4,5500.0,43.2491,43.3022,43.2078,43.2963,5500.0
2012-04-04 11:25:00,73.41,73.44,73.34,73.37,7200.0,43.3022,43.3199,43.2609,43.2786,7200.0
2012-04-04 11:30:00,73.38,73.44,73.36,73.44,8500.0,43.2845,43.3199,43.2727,43.3199,8500.0
2012-04-04 11:35:00,73.43,73.49,73.43,73.48,3000.0,43.314,43.3494,43.314,43.3435,3000.0
2012-04-04 11:40:00,73.48,73.58,73.46,73.58,5300.0,43.3435,43.4025,43.3317,43.4025,5300.0
2012-04-04 11:45:00,73.56,73.59,73.53,73.56,3500.0,43.3907,43.4084,43.373,43.3907,3500.0
2012-04-04 11:50:00,73.55,73.59,73.54,73.57,1800.0,43.3848,43.4084,43.3789,43.3966,1800.0
2012-04-04 11:55:00,73.56,73.58,73.54,73.56,4000.0,43.3907,43.4025,43.3789,43.3907,4000.0
2012-04-04 12:00:00,73.56,73.6,73.52,73.54,5600.0,43.3907,43.4143,43.3671,43.3789,5600.0
2012-04-04 12:05:00,73.55,73.62,73.55,73.59,2800.0,43.3848,43.4261,43.3848,43.4084,2800.0
2012-04-04 12:10:00,73.6,73.65,73.6,73.65,1700.0,43.4143,43.4438,43.4143,43.4438,1700.0
2012-04-04 12:15:00,73.65,73.71,73.62,73.69,3700.0,43.4438,43.4792,43.4261,43.4674,3700.0
2012-04-04 12:20:00,73.66,73.69,73.66,73.68,2500.0,43.4497,43.4674,43.4497,43.4615,2500.0
2012-04-04 12:25:00,73.66,73.66,73.61,73.61,3700.0,43.4497,43.4497,43.4202,43.4202,3700.0
2012-04-04 12:30:00,73.6,73.6,73.56,73.57,6700.0,43.4143,43.4143,43.3907,43.3966,6700.0
2012-04-04 12:35:00,73.57,73.58,73.57,73.57,2600.0,43.3966,43.4025,43.3966,43.3966,2600.0
2012-04-04 12:40:00,73.57,73.57,73.55,73.56,2100.0,43.3966,43.3966,43.3848,43.3907,2100.0
2012-04-04 12:45:00,73.56,73.59,73.56,73.57,4100.0,43.3907,43.4084,43.3907,43.3966,4100.0
2012-04-04 12:50:00,73.57,73.59,73.55,73.58,4500.0,43.3966,43.4084,43.3848,43.4025,4500.0
2012-04-04 12:55:00,73.57,73.58,73.52,73.55,4100.0,43.3966,43.4025,43.3671,43.3848,4100.0
2012-04-04 13:00:00,73.57,73.58,73.54,73.54,3600.0,43.3966,43.4025,43.3789,43.3789,3600.0
2012-04-04 13:05:00,73.57,73.59,73.54,73.57,5600.0,43.3966,43.4084,43.3789,43.3966,5600.0
2012-04-04 13:10:00,73.57,73.58,73.55,73.55,4900.0,43.3966,43.4025,43.3848,43.3848,4900.0
2012-04-04 13:15:00,73.54,73.65,73.54,73.63,3000.0,43.3789,43.4438,43.3789,43.432,3000.0
2012-04-04 13:20:00,73.63,73.68,73.63,73.68,2500.0,43.432,43.4615,43.432,43.4615,2500.0
2012-04-04 13:25:00,73.67,73.67,73.6,73.65,4600.0,43.4556,43.4556,43.4143,43.4438,4600.0
2012-04-04 13:30:00,73.65,73.71,73.63,73.7,5300.0,43.4438,43.4792,43.432,43.4733,5300.0
2012-04-04 13:35:00,73.72,73.75,73.68,73.68,3200.0,43.4851,43.5028,43.4615,43.4615,3200.0
2012-04-04 13:40:00,73.68,73.82,73.68,73.78,4200.0,43.4615,43.5441,43.4615,43.5205,4200.0
2012-04-04 13:45:00,73.79,73.85,73.79,73.85,1600.0,43.5264,43.5618,43.5264,43.5618,1600.0
2012-04-04 13:50:00,73.83,73.89,73.83,73.88,2600.0,43.55,43.5853,43.55,43.5795,2600.0
2012-04-04 13:55:00,73.87,73.94,73.87,73.93,3600.0,43.5736,43.6148,43.5736,43.6089,3600.0
2012-04-04 14:00:00,73.93,73.97,73.9,73.9,2500.0,43.6089,43.6325,43.5912,43.5912,2500.0
2012-04-04 14:05:00,73.91,73.94,73.8,73.8,4300.0,43.5971,43.6148,43.5323,43.5323,4300.0
2012-04-04 14:10:00,73.8,73.85,73.8,73.8,2800.0,43.5323,43.5618,43.5323,43.5323,2800.0
2012-04-04 14:15:00,73.8,73.8,73.74,73.77,6700.0,43.5323,43.5323,43.4969,43.5146,6700.0
2012-04-04 14:20:00,73.77,73.83,73.76,73.76,5200.0,43.5146,43.55,43.5087,43.5087,5200.0
2012-04-04 14:25:00,73.74,73.8,73.74,73.74,3300.0,43.4969,43.5323,43.4969,43.4969,3300.0
2012-04-04 14:30:00,73.73,73.8,73.68,73.78,14900.0,43.491,43.5323,43.4615,43.5205,14900.0
2012-04-04 14:35:00,73.8,73.81,73.77,73.81,3300.0,43.5323,43.5382,43.5146,43.5382,3300.0
2012-04-04 14:40:00,73.84,73.85,73.77,73.77,3900.0,43.5559,43.5618,43.5146,43.5146,3900.0
2012-04-04 14:45:00,73.78,73.8,73.72,73.72,3500.0,43.5205,43.5323,43.4851,43.4851,3500.0
2012-04-04 14:50:00,73.72,73.72,73.67,73.67,4500.0,43.4851,43.4851,43.4556,43.4556,4500.0
2012-04-04 14:55:00,73.67,73.74,73.67,73.74,4200.0,43.4556,43.4969,43.4556,43.4969,4200.0
2012-04-04 15:00:00,73.72,73.72,73.65,73.67,4800.0,43.4851,43.4851,43.4438,43.4556,4800.0
2012-04-04 15:05:00,73.69,73.75,73.67,73.73,4000.0,43.4674,43.5028,43.4556,43.491,4000.0
2012-04-04 15:10:00,73.72,73.79,73.71,73.73,7400.0,43.4851,43.5264,43.4792,43.491,7400.0
2012-04-04 15:15:00,73.73,73.79,73.72,73.73,2400.0,43.491,43.5264,43.4851,43.491,2400.0
2012-04-04 15:20:00,73.73,73.73,73.66,73.71,4500.0,43.491,43.491,43.4497,43.4792,4500.0
2012-04-04 15:25:00,73.71,73.72,73.71,73.71,2000.0,43.4792,43.4851,43.4792,43.4792,2000.0
2012-04-04 15:30:00,73.7,73.74,73.67,73.69,9300.0,43.4733,43.4969,43.4556,43.4674,9300.0
2012-04-04 15:35:00,73.68,73.71,73.61,73.66,10400.0,43.4615,43.4792,43.4202,43.4497,10400.0
2012-04-04 15:40:00,73.65,73.7,73.64,73.68,9700.0,43.4438,43.4733,43.4379,43.4615,9700.0
2012-04-04 15:45:00,73.68,73.73,73.58,73.73,21500.0,43.4615,43.491,43.4025,43.491,21500.0
2012-04-04 15:50:00,73.72,73.73,73.62,73.64,13200.0,43.4851,43.491,43.4261,43.4379,13200.0
2012-04-04 15:55:00,73.63,73.68,73.6,73.6,31200.0,43.432,43.4615,43.4143,43.4143,31200.0
2012-04-05 09:30:00,73.28,73.36,73.28,73.3,5100.0,43.2255,43.2727,43.2255,43.2373,5100.0
2012-04-05 09:35:00,73.23,73.23,73.13,73.15,2100.0,43.196,43.196,43.1371,43.1488,2100.0
2012-04-05 09:40:00,73.09,73.21,73.09,73.14,4300.0,43.1135,43.1842,43.1135,43.1429,4300.0
2012-04-05 09:45:00,73.21,73.21,72.95,73.11,9500.0,43.1842,43.1842,43.0309,43.1253,9500.0
2012-04-05 09:50:00,73.17,73.23,73.14,73.14,5200.0,43.1606,43.196,43.1429,43.1429,5200.0
2012-04-05 09:55:00,73.14,73.16,73.0,73.09,8000.0,43.1429,43.1547,43.0604,43.1135,8000.0
2012-04-05 10:00:00,73.04,73.24,73.04,73.22,6300.0,43.084,43.2019,43.084,43.1901,6300.0
2012-04-05 10:05:00,73.22,73.42,73.22,73.39,1700.0,43.1901,43.3081,43.1901,43.2904,1700.0
2012-04-05 10:10:00,73.44,73.46,73.28,73.35,3100.0,43.3199,43.3317,43.2255,43.2668,3100.0
2012-04-05 10:15:00,73.31,73.31,73.22,73.28,900.0,43.2432,43.2432,43.1901,43.2255,900.0
2012-04-05 10:20:00,73.35,73.36,73.29,73.36,800.0,43.2668,43.2727,43.2314,43.2727,800.0
2012-04-05 10:25:00,73.35,73.45,73.35,73.45,2600.0,43.2668,43.3258,43.2668,43.3258,2600.0
2012-04-05 10:30:00,73.42,73.45,73.36,73.36,1700.0,43.3081,43.3258,43.2727,43.2727,1700.0
2012-04-05 10:35:00,73.35,73.41,73.33,73.41,1000.0,43.2668,43.3022,43.255,43.3022,1000.0
2012-04-05 10:40:00,73.44,73.44,73.4,73.43,900.0,43.3199,43.3199,43.2963,43.314,900.0
2012-04-05 10:45:00,73.41,73.43,73.38,73.42,1500.0,43.3022,43.314,43.2845,43.3081,1500.0
2012-04-05 10:50:00,73.45,73.45,73.41,73.41,1000.0,43.3258,43.3258,43.3022,43.3022,1000.0
2012-04-05 10:55:00,73.36,73.47,73.36,73.47,1400.0,43.2727,43.3376,43.2727,43.3376,1400.0
2012-04-05 11:00:00,73.47,73.47,73.38,73.38,3500.0,43.3376,43.3376,43.2845,43.2845,3500.0
2012-04-05 11:05:00,73.37,73.39,73.35,73.35,1000.0,43.2786,43.2904,43.2668,43.2668,1000.0
2012-04-05 11:10:00,73.35,73.38,73.31,73.37,2400.0,43.2668,43.2845,43.2432,43.2786,2400.0
2012-04-05 11:15:00,73.35,73.35,73.24,73.27,3600.0,43.2668,43.2668,43.2019,43.2196,3600.0
2012-04-05 11:20:00,73.27,73.3,73.24,73.26,3500.0,43.2196,43.2373,43.2019,43.2137,3500.0
2012-04-05 11:25:00,73.29,73.3,73.25,73.26,3200.0,43.2314,43.2373,43.2078,43.2137,3200.0
2012-04-05 11:30:00,73.26,73.26,73.14,73.14,1900.0,43.2137,43.2137,43.1429,43.1429,1900.0
2012-04-05 11:35:00,73.15,73.21,73.13,73.16,4000.0,43.1488,43.1842,43.1371,43.1547,4000.0
2012-04-05 11:40:00,73.17,73.22,73.09,73.09,4200.0,43.1606,43.1901,43.1135,43.1135,4200.0
2012-04-05 11:45:00,73.07,73.17,73.04,73.08,27100.0,43.1017,43.1606,43.084,43.1076,27100.0
2012-04-05 11:50:00,73.09,73.09,72.99,72.99,8400.0,43.1135,43.1135,43.0545,43.0545,8400.0
2012-04-05 11:55:00,73.0,73.05,73.0,73.01,9300.0,43.0604,43.0899,43.0604,43.0663,9300.0
2012-04-05 12:00:00,73.01,73.05,72.97,73.04,8700.0,43.0663,43.0899,43.0427,43.084,8700.0
2012-04-05 12:05:00,73.03,73.08,73.03,73.07,2200.0,43.0781,43.1076,43.0781,43.1017,2200.0
2012-04-05 12:10:00,73.09,73.09,73.06,73.07,2400.0,43.1135,43.1135,43.0958,43.1017,2400.0
2012-04-05 12:15:00,73.06,73.09,73.05,73.08,2700.0,43.0958,43.1135,43.0899,43.1076,2700.0
2012-04-05 12:20:00,73.09,73.14,73.08,73.14,4600.0,43.1135,43.1429,43.1076,43.1429,4600.0
2012-04-05 12:25:00,73.15,73.15,73.1,73.1,1300.0,43.1488,43.1488,43.1194,43.1194,1300.0
2012-04-05 12:30:00,73.12,73.12,73.11,73.12,2400.0,43.1312,43.1312,43.1253,43.1312,2400.0
2012-04-05 12:35:00,73.13,73.13,73.11,73.13,2100.0,43.1371,43.1371,43.1253,43.1371,2100.0
2012-04-05 12:40:00,73.14,73.14,73.11,73.11,2200.0,43.1429,43.1429,43.1253,43.1253,2200.0
2012-04-05 12:45:00,73.09,73.09,72.98,73.02,4000.0,43.1135,43.1135,43.0486,43.0722,4000.0
2012-04-05 12:50:00,73.01,73.06,73.01,73.06,300.0,43.0663,43.0958,43.0663,43.0958,300.0
2012-04-05 12:55:00,73.07,73.11,73.07,73.09,2900.0,43.1017,43.1253,43.1017,43.1135,2900.0
2012-04-05 13:00:00,73.12,73.14,73.11,73.12,900.0,43.1312,43.1429,43.1253,43.1312,900.0
2012-04-05 13:05:00,73.11,73.12,73.09,73.11,5800.0,43.1253,43.1312,43.1135,43.1253,5800.0
2012-04-05 13:10:00,73.1,73.1,73.1,73.1,4700.0,43.1194,43.1194,43.1194,43.1194,4700.0
2012-04-05 13:15:00,73.1,73.11,72.96,72.97,15700.0,43.1194,43.1253,43.0368,43.0427,15700.0
2012-04-05 13:20:00,72.97,73.04,72.97,73.03,2400.0,43.0427,43.084,43.0427,43.0781,2400.0
2012-04-05 13:25:00,73.03,73.08,73.03,73.07,3500.0,43.0781,43.1076,43.0781,43.1017,3500.0
2012-04-05 13:30:00,73.05,73.1,73.05,73.1,1700.0,43.0899,43.1194,43.0899,43.1194,1700.0
2012-04-05 13:35:00,73.11,73.13,73.1,73.11,3600.0,43.1253,43.1371,43.1194,43.1253,3600.0
2012-04-05 13:40:00,73.11,73.13,73.09,73.13,2800.0,43.1253,43.1371,43.1135,43.1371,2800.0
2012-04-05 13:45:00,73.12,73.12,72.97,72.99,7400.0,43.1312,43.1312,43.0427,43.0545,7400.0
2012-04-05 13:50:00,73.0,73.08,73.0,73.04,5700.0,43.0604,43.1076,43.0604,43.084,5700.0
2012-04-05 13:55:00,73.03,73.03,72.91,73.02,6600.0,43.0781,43.0781,43.0073,43.0722,6600.0
2012-04-05 14:00:00,73.02,73.03,73.0,73.0,3000.0,43.0722,43.0781,43.0604,43.0604,3000.0
2012-04-05 14:05:00,72.99,73.06,72.99,73.06,4000.0,43.0545,43.0958,43.0545,43.0958,4000.0
2012-04-05 14:10:00,73.06,73.11,73.06,73.08,8600.0,43.0958,43.1253,43.0958,43.1076,8600.0
2012-04-05 14:15:00,73.1,73.15,73.1,73.15,4700.0,43.1194,43.1488,43.1194,43.1488,4700.0
2012-04-05 14:20:00,73.14,73.2,73.14,73.2,1900.0,43.1429,43.1783,43.1429,43.1783,1900.0
2012-04-05 14:25:00,73.21,73.22,73.16,73.2,5200.0,43.1842,43.1901,43.1547,43.1783,5200.0
2012-04-05 14:30:00,73.19,73.22,73.17,73.2,3400.0,43.1724,43.1901,43.1606,43.1783,3400.0
2012-04-05 14:35:00,73.22,73.22,73.19,73.21,800.0,43.1901,43.1901,43.1724,43.1842,800.0
2012-04-05 14:40:00,73.2,73.23,73.17,73.2,2900.0,43.1783,43.196,43.1606,43.1783,2900.0
2012-04-05 14:45:00,73.21,73.21,73.14,73.16,5100.0,43.1842,43.1842,43.1429,43.1547,5100.0
2012-04-05 14:50:00,73.15,73.19,73.11,73.19,9300.0,43.1488,43.1724,43.1253,43.1724,9300.0
2012-04-05 14:55:00,73.18,73.27,73.17,73.27,4600.0,43.1665,43.2196,43.1606,43.2196,4600.0
2012-04-05 15:00:00,73.26,73.29,73.25,73.29,4200.0,43.2137,43.2314,43.2078,43.2314,4200.0
2012-04-05 15:05:00,73.29,73.31,73.27,73.3,3900.0,43.2314,43.2432,43.2196,43.2373,3900.0
2012-04-05 15:10:00,73.3,73.3,73.23,73.27,8100.0,43.2373,43.2373,43.196,43.2196,8100.0
2012-04-05 15:15:00,73.27,73.32,73.26,73.32,7000.0,43.2196,43.2491,43.2137,43.2491,7000.0
2012-04-05 15:20:00,73.32,73.35,73.32,73.35,2700.0,43.2491,43.2668,43.2491,43.2668,2700.0
2012-04-05 15:25:00,73.35,73.36,73.33,73.36,2800.0,43.2668,43.2727,43.255,43.2727,2800.0
2012-04-05 15:30:00,73.36,73.4,73.36,73.37,4100.0,43.2727,43.2963,43.2727,43.2786,4100.0
2012-04-05 15:35:00,73.38,73.43,73.38,73.39,4300.0,43.2845,43.314,43.2845,43.2904,4300.0
2012-04-05 15:40:00,73.41,73.45,73.4,73.43,11500.0,43.3022,43.3258,43.2963,43.314,11500.0
2012-04-05 15:45:00,73.45,73.56,73.36,73.41,34900.0,43.3258,43.3907,43.2727,43.3022,34900.0
2012-04-05 15:50:00,73.4,73.44,73.36,73.43,13600.0,43.2963,43.3199,43.2727,43.314,13600.0
2012-04-05 15:55:00,73.43,73.44,73.38,73.41,20000.0,43.314,43.3199,43.2845,43.3022,20000.0
2012-04-09 09:30:00,73.25,73.47,72.94,73.25,22200.0,43.2078,43.3376,43.025,43.2078,22200.0
2012-04-09 09:35:00,73.24,73.33,73.23,73.32,3200.0,43.2019,43.255,43.196,43.2491,3200.0
2012-04-09 09:40:00,73.31,73.46,73.31,73.44,4000.0,43.2432,43.3317,43.2432,43.3199,4000.0
2012-04-09 09:45:00,73.42,73.42,73.31,73.35,3800.0,43.3081,43.3081,43.2432,43.2668,3800.0
2012-04-09 09:50:00,73.34,73.38,73.27,73.29,6000.0,43.2609,43.2845,43.2196,43.2314,6000.0
2012-04-09 09:55:00,73.3,73.3,73.21,73.21,9600.0,43.2373,43.2373,43.1842,43.1842,9600.0
2012-04-09 10:00:00,73.2,73.2,73.12,73.16,13700.0,43.1783,43.1783,43.1312,43.1547,13700.0
2012-04-09 10:05:00,73.16,73.16,73.02,73.03,11400.0,43.1547,43.1547,43.0722,43.0781,11400.0
2012-04-09 10:10:00,73.01,73.04,72.95,73.0,14800.0,43.0663,43.084,43.0309,43.0604,14800.0
2012-04-09 10:15:00,72.99,73.07,72.99,73.06,10400.0,43.0545,43.1017,43.0545,43.0958,10400.0
2012-04-09 10:20:00,73.05,73.07,73.03,73.06,11500.0,43.0899,43.1017,43.0781,43.0958,11500.0
2012-04-09 10:25:00,73.08,73.1,73.01,73.04,11700.0,43.1076,43.1194,43.0663,43.084,11700.0
2012-04-09 10:30:00,73.05,73.07,72.98,72.98,5800.0,43.0899,43.1017,43.0486,43.0486,5800.0
2012-04-09 10:35:00,73.0,73.05,73.0,73.03,5600.0,43.0604,43.0899,43.0604,43.0781,5600.0
2012-04-09 10:40:00,73.03,73.04,73.0,73.02,11400.0,43.0781,43.084,43.0604,43.0722,11400.0
2012-04-09 10:45:00,73.04,73.09,73.01,73.06,7500.0,43.084,43.1135,43.0663,43.0958,7500.0
2012-04-09 10:50:00,73.09,73.1,73.06,73.09,5000.0,43.1135,43.1194,43.0958,43.1135,5000.0
2012-04-09 10:55:00,73.08,73.17,73.08,73.17,3400.0,43.1076,43.1606,43.1076,43.1606,3400.0
2012-04-09 11:00:00,73.17,73.19,73.15,73.17,4000.0,43.1606,43.1724,43.1488,43.1606,4000.0
2012-04-09 11:05:00,73.15,73.17,73.13,73.17,6000.0,43.1488,43.1606,43.1371,43.1606,6000.0
2012-04-09 11:10:00,73.16,73.16,73.09,73.14,7800.0,43.1547,43.1547,43.1135,43.1429,7800.0
2012-04-09 11:15:00,73.16,73.16,73.11,73.13,2100.0,43.1547,43.1547,43.1253,43.1371,2100.0
2012-04-09 11:20:00,73.13,73.13,73.1,73.12,2800.0,43.1371,43.1371,43.1194,43.1312,2800.0
2012-04-09 11:25:00,73.13,73.17,73.13,73.13,4100.0,43.1371,43.1606,43.1371,43.1371,4100.0
2012-04-09 11:30:00,73.12,73.15,73.12,73.12,2500.0,43.1312,43.1488,43.1312,43.1312,2500.0
2012-04-09 11:35:00,73.12,73.16,73.1,73.15,3700.0,43.1312,43.1547,43.1194,43.1488,3700.0
2012-04-09 11:40:00,73.16,73.17,73.14,73.14,6600.0,43.1547,43.1606,43.1429,43.1429,6600.0
2012-04-09 11:45:00,73.13,73.17,73.13,73.14,3700.0,43.1371,43.1606,43.1371,43.1429,3700.0
2012-04-09 11:50:00,73.13,73.14,73.13,73.13,1400.0,43.1371,43.1429,43.1371,43.1371,1400.0
2012-04-09 11:55:00,73.13,73.15,73.11,73.15,3000.0,43.1371,43.1488,43.1253,43.1488,3000.0
2012-04-09 12:00:00,73.13,73.15,73.11,73.15,2000.0,43.1371,43.1488,43.1253,43.1488,2000.0
2012-04-09 12:05:00,73.14,73.14,73.08,73.1,3000.0,43.1429,43.1429,43.1076,43.1194,3000.0
2012-04-09 12:10:00,73.11,73.16,73.11,73.15,2400.0,43.1253,43.1547,43.1253,43.1488,2400.0
2012-04-09 12:15:00,73.12,73.16,73.12,73.13,1500.0,43.1312,43.1547,43.1312,43.1371,1500.0
2012-04-09 12:20:00,73.12,73.16,73.12,73.15,2900.0,43.1312,43.1547,43.1312,43.1488,2900.0
2012-04-09 12:25:00,73.15,73.18,73.12,73.12,4400.0,43.1488,43.1665,43.1312,43.1312,4400.0
2012-04-09 12:30:00,73.15,73.17,73.12,73.14,3900.0,43.1488,43.1606,43.1312,43.1429,3900.0
2012-04-09 12:35:00,73.14,73.18,73.13,73.16,3400.0,43.1429,43.1665,43.1371,43.1547,3400.0
2012-04-09 12:40:00,73.15,73.2,73.14,73.18,7400.0,43.1488,43.1783,43.1429,43.1665,7400.0
2012-04-09 12:45:00,73.18,73.19,73.16,73.16,2400.0,43.1665,43.1724,43.1547,43.1547,2400.0
2012-04-09 12:50:00,73.16,73.17,73.15,73.15,1600.0,43.1547,43.1606,43.1488,43.1488,1600.0
2012-04-09 12:55:00,73.14,73.2,73.13,73.2,5100.0,43.1429,43.1783,43.1371,43.1783,5100.0
2012-04-09 13:00:00,73.16,73.19,73.15,73.19,4200.0,43.1547,43.1724,43.1488,43.1724,4200.0
2012-04-09 13:05:00,73.16,73.16,73.12,73.12,4700.0,43.1547,43.1547,43.1312,43.1312,4700.0
2012-04-09 13:10:00,73.13,73.15,73.11,73.14,3800.0,43.1371,43.1488,43.1253,43.1429,3800.0
2012-04-09 13:15:00,73.13,73.14,73.11,73.11,2100.0,43.1371,43.1429,43.1253,43.1253,2100.0
2012-04-09 13:20:00,73.1,73.15,73.1,73.13,2300.0,43.1194,43.1488,43.1194,43.1371,2300.0
2012-04-09 13:25:00,73.13,73.16,73.13,73.13,6300.0,43.1371,43.1547,43.1371,43.1371,6300.0
2012-04-09 13:30:00,73.12,73.14,73.12,73.13,1900.0,43.1312,43.1429,43.1312,43.1371,1900.0
2012-04-09 13:35:00,73.13,73.14,73.12,73.13,2100.0,43.1371,43.1429,43.1312,43.1371,2100.0
2012-04-09 13:40:00,73.14,73.17,73.14,73.14,7000.0,43.1429,43.1606,43.1429,43.1429,7000.0
2012-04-09 13:45:00,73.15,73.21,73.15,73.21,7100.0,43.1488,43.1842,43.1488,43.1842,7100.0
2012-04-09 13:50:00,73.2,73.31,73.2,73.31,7800.0,43.1783,43.2432,43.1783,43.2432,7800.0
2012-04-09 13:55:00,73.31,73.39,73.31,73.32,7900.0,43.2432,43.2904,43.2432,43.2491,7900.0
2012-04-09 14:00:00,73.31,73.37,73.31,73.35,6800.0,43.2432,43.2786,43.2432,43.2668,6800.0
2012-04-09 14:05:00,73.37,73.43,73.35,73.41,6400.0,43.2786,43.314,43.2668,43.3022,6400.0
2012-04-09 14:10:00,73.41,73.43,73.37,73.38,3800.0,43.3022,43.314,43.2786,43.2845,3800.0
2012-04-09 14:15:00,73.4,73.46,73.38,73.46,3700.0,43.2963,43.3317,43.2845,43.3317,3700.0
2012-04-09 14:20:00,73.47,73.5,73.44,73.47,3000.0,43.3376,43.3553,43.3199,43.3376,3000.0
2012-04-09 14:25:00,73.47,73.52,73.4,73.4,19300.0,43.3376,43.3671,43.2963,43.2963,19300.0
2012-04-09 14:30:00,73.4,73.49,73.38,73.45,6200.0,43.2963,43.3494,43.2845,43.3258,6200.0
2012-04-09 14:35:00,73.44,73.52,73.42,73.51,4000.0,43.3199,43.3671,43.3081,43.3612,4000.0
2012-04-09 14:40:00,73.5,73.61,73.5,73.59,10600.0,43.3553,43.4202,43.3553,43.4084,10600.0
2012-04-09 14:45:00,73.59,73.61,73.57,73.6,3100.0,43.4084,43.4202,43.3966,43.4143,3100.0
2012-04-09 14:50:00,73.61,73.67,73.61,73.67,4200.0,43.4202,43.4556,43.4202,43.4556,4200.0
2012-04-09 14:55:00,73.68,73.71,73.63,73.63,5000.0,43.4615,43.4792,43.432,43.432,5000.0
2012-04-09 15:00:00,73.62,73.62,73.56,73.57,1900.0,43.4261,43.4261,43.3907,43.3966,1900.0
2012-04-09 15:05:00,73.57,73.57,73.52,73.52,7600.0,43.3966,43.3966,43.3671,43.3671,7600.0
2012-04-09 15:10:00,73.52,73.52,73.48,73.48,8100.0,43.3671,43.3671,43.3435,43.3435,8100.0
2012-04-09 15:15:00,73.47,73.49,73.46,73.47,6900.0,43.3376,43.3494,43.3317,43.3376,6900.0
2012-04-09 15:20:00,73.48,73.49,73.42,73.43,1800.0,43.3435,43.3494,43.3081,43.314,1800.0
2012-04-09 15:25:00,73.44,73.45,73.38,73.41,2800.0,43.3199,43.3258,43.2845,43.3022,2800.0
2012-04-09 15:30:00,73.39,73.41,73.35,73.36,13900.0,43.2904,43.3022,43.2668,43.2727,13900.0
2012-04-09 15:35:00,73.36,73.41,73.36,73.41,4300.0,43.2727,43.3022,43.2727,43.3022,4300.0
2012-04-09 15:40:00,73.39,73.42,73.35,73.37,6800.0,43.2904,43.3081,43.2668,43.2786,6800.0
2012-04-09 15:45:00,73.37,73.37,73.19,73.28,15500.0,43.2786,43.2786,43.1724,43.2255,15500.0
2012-04-09 15:50:00,73.28,73.32,73.25,73.31,9400.0,43.2255,43.2491,43.2078,43.2432,9400.0
2012-04-09 15:55:00,73.29,73.29,73.23,73.27,12700.0,43.2314,43.2314,43.196,43.2196,12700.0
2012-04-10 09:30:00,73.8,73.8,73.57,73.63,14500.0,43.5323,43.5323,43.3966,43.432,14500.0
2012-04-10 09:35:00,73.67,73.84,73.63,73.81,6300.0,43.4556,43.5559,43.432,43.5382,6300.0
2012-04-10 09:40:00,73.82,73.94,73.66,73.66,4100.0,43.5441,43.6148,43.4497,43.4497,4100.0
2012-04-10 09:45:00,73.66,73.66,73.56,73.56,1500.0,43.4497,43.4497,43.3907,43.3907,1500.0
2012-04-10 09:50:00,73.52,73.52,73.45,73.45,2900.0,43.3671,43.3671,43.3258,43.3258,2900.0
2012-04-10 09:55:00,73.47,73.57,73.47,73.57,3200.0,43.3376,43.3966,43.3376,43.3966,3200.0
2012-04-10 10:00:00,73.53,73.53,73.43,73.48,3300.0,43.373,43.373,43.314,43.3435,3300.0
2012-04-10 10:05:00,73.43,73.46,73.39,73.46,3200.0,43.314,43.3317,43.2904,43.3317,3200.0
2012-04-10 10:10:00,73.46,73.52,73.45,73.52,3300.0,43.3317,43.3671,43.3258,43.3671,3300.0
2012-04-10 10:15:00,73.51,73.55,73.49,73.55,6300.0,43.3612,43.3848,43.3494,43.3848,6300.0
2012-04-10 10:20:00,73.53,73.54,73.47,73.53,3600.0,43.373,43.3789,43.3376,43.373,3600.0
2012-04-10 10:25:00,73.5,73.52,73.43,73.43,2200.0,43.3553,43.3671,43.314,43.314,2200.0
2012-04-10 10:30:00,73.45,73.45,73.32,73.35,2500.0,43.3258,43.3258,43.2491,43.2668,2500.0
2012-04-10 10:35:00,73.33,73.44,73.33,73.44,2200.0,43.255,43.3199,43.255,43.3199,2200.0
2012-04-10 10:40:00,73.43,73.5,73.4,73.48,4600.0,43.314,43.3553,43.2963,43.3435,4600.0
2012-04-10 10:45:00,73.46,73.5,73.42,73.44,4000.0,43.3317,43.3553,43.3081,43.3199,4000.0
2012-04-10 10:50:00,73.47,73.47,73.29,73.29,5100.0,43.3376,43.3376,43.2314,43.2314,5100.0
2012-04-10 10:55:00,73.27,73.31,73.18,73.24,2800.0,43.2196,43.2432,43.1665,43.2019,2800.0
2012-04-10 11:00:00,73.22,73.29,73.17,73.17,3600.0,43.1901,43.2314,43.1606,43.1606,3600.0
2012-04-10 11:05:00,73.18,73.21,73.1,73.14,3100.0,43.1665,43.1842,43.1194,43.1429,3100.0
2012-04-10 11:10:00,73.15,73.15,73.01,73.05,5100.0,43.1488,43.1488,43.0663,43.0899,5100.0
2012-04-10 11:15:00,73.05,73.14,73.05,73.11,3300.0,43.0899,43.1429,43.0899,43.1253,3300.0
2012-04-10 11:20:00,73.11,73.16,73.06,73.16,7800.0,43.1253,43.1547,43.0958,43.1547,7800.0
2012-04-10 11:25:00,73.17,73.22,73.14,73.15,13200.0,43.1606,43.1901,43.1429,43.1488,13200.0
2012-04-10 11:30:00,73.16,73.18,73.13,73.14,8100.0,43.1547,43.1665,43.1371,43.1429,8100.0
2012-04-10 11:35:00,73.13,73.2,73.13,73.19,6700.0,43.1371,43.1783,43.1371,43.1724,6700.0
2012-04-10 11:40:00,73.2,73.2,73.14,73.2,11200.0,43.1783,43.1783,43.1429,43.1783,11200.0
2012-04-10 11:45:00,73.2,73.21,73.1,73.14,11200.0,43.1783,43.1842,43.1194,43.1429,11200.0
2012-04-10 11:50:00,73.11,73.12,73.03,73.04,5300.0,43.1253,43.1312,43.0781,43.084,5300.0
2012-04-10 11:55:00,73.05,73.06,73.01,73.03,4800.0,43.0899,43.0958,43.0663,43.0781,4800.0
2012-04-10 12:00:00,73.03,73.06,73.0,73.01,3600.0,43.0781,43.0958,43.0604,43.0663,3600.0
2012-04-10 12:05:00,73.0,73.0,72.9,72.95,5000.0,43.0604,43.0604,43.0014,43.0309,5000.0
2012-04-10 12:10:00,72.94,72.94,72.75,72.76,11100.0,43.025,43.025,42.9129,42.9188,11100.0
2012-04-10 12:15:00,72.75,72.8,72.72,72.72,9300.0,42.9129,42.9424,42.8952,42.8952,9300.0
2012-04-10 12:20:00,72.7,72.7,72.57,72.57,8100.0,42.8834,42.8834,42.8067,42.8067,8100.0
2012-04-10 12:25:00,72.57,72.57,72.46,72.47,18700.0,42.8067,42.8067,42.7418,42.7477,18700.0
2012-04-10 12:30:00,72.49,72.5,72.41,72.43,12300.0,42.7595,42.7654,42.7123,42.7241,12300.0
2012-04-10 12:35:00,72.44,72.47,72.37,72.38,1600.0,42.73,42.7477,42.6888,42.6946,1600.0
2012-04-10 12:40:00,72.37,72.39,72.33,72.39,3600.0,42.6888,42.7005,42.6652,42.7005,3600.0
2012-04-10 12:45:00,72.4,72.44,72.38,72.42,7000.0,42.7064,42.73,42.6946,42.7182,7000.0
2012-04-10 12:50:00,72.41,72.42,72.35,72.35,4900.0,42.7123,42.7182,42.677,42.677,4900.0
2012-04-10 12:55:00,72.36,72.38,72.27,72.29,7200.0,42.6829,42.6946,42.6298,42.6416,7200.0
2012-04-10 13:00:00,72.32,72.32,72.29,72.29,4600.0,42.6593,42.6593,42.6416,42.6416,4600.0
2012-04-10 13:05:00,72.31,72.32,72.27,72.28,7100.0,42.6534,42.6593,42.6298,42.6357,7100.0
2012-04-10 13:10:00,72.27,72.28,72.25,72.27,4200.0,42.6298,42.6357,42.618,42.6298,4200.0
2012-04-10 13:15:00,72.28,72.29,72.16,72.17,8200.0,42.6357,42.6416,42.5649,42.5708,8200.0
2012-04-10 13:20:00,72.17,72.2,72.14,72.17,1900.0,42.5708,42.5885,42.5531,42.5708,1900.0
2012-04-10 13:25:00,72.17,72.24,72.16,72.24,1900.0,42.5708,42.6121,42.5649,42.6121,1900.0
2012-04-10 13:30:00,72.25,72.29,72.17,72.21,11300.0,42.618,42.6416,42.5708,42.5944,11300.0
2012-04-10 13:35:00,72.18,72.22,72.17,72.19,2800.0,42.5767,42.6003,42.5708,42.5826,2800.0
2012-04-10 13:40:00,72.21,72.24,72.2,72.24,2900.0,42.5944,42.6121,42.5885,42.6121,2900.0
2012-04-10 13:45:00,72.22,72.27,72.22,72.25,3500.0,42.6003,42.6298,42.6003,42.618,3500.0
2012-04-10 13:50:00,72.25,72.26,72.15,72.15,2000.0,42.618,42.6239,42.559,42.559,2000.0
2012-04-10 13:55:00,72.16,72.22,72.16,72.16,2000.0,42.5649,42.6003,42.5649,42.5649,2000.0
2012-04-10 14:00:00,72.15,72.18,72.12,72.18,5700.0,42.559,42.5767,42.5413,42.5767,5700.0
2012-04-10 14:05:00,72.17,72.2,72.14,72.18,2900.0,42.5708,42.5885,42.5531,42.5767,2900.0
2012-04-10 14:10:00,72.18,72.2,72.11,72.12,6800.0,42.5767,42.5885,42.5354,42.5413,6800.0
2012-04-10 14:15:00,72.11,72.14,72.02,72.05,10000.0,42.5354,42.5531,42.4823,42.5,10000.0
2012-04-10 14:20:00,72.05,72.05,71.97,71.98,16700.0,42.5,42.5,42.4528,42.4587,16700.0
2012-04-10 14:25:00,71.98,71.99,71.82,71.84,18000.0,42.4587,42.4646,42.3643,42.3761,18000.0
2012-04-10 14:30:00,71.85,71.85,71.76,71.84,11100.0,42.382,42.382,42.3289,42.3761,11100.0
2012-04-10 14:35:00,71.84,71.84,71.67,71.69,11400.0,42.3761,42.3761,42.2758,42.2876,11400.0
2012-04-10 14:40:00,71.71,71.78,71.69,71.74,5600.0,42.2994,42.3407,42.2876,42.3171,5600.0
2012-04-10 14:45:00,71.74,71.78,71.7,71.77,4700.0,42.3171,42.3407,42.2935,42.3348,4700.0
2012-04-10 14:50:00,71.78,71.86,71.78,71.84,6300.0,42.3407,42.3879,42.3407,42.3761,6300.0
2012-04-10 14:55:00,71.84,71.85,71.79,71.83,5900.0,42.3761,42.382,42.3466,42.3702,5900.0
2012-04-10 15:00:00,71.84,71.84,71.72,71.73,5200.0,42.3761,42.3761,42.3053,42.3112,5200.0
2012-04-10 15:05:00,71.72,71.8,71.72,71.73,9800.0,42.3053,42.3525,42.3053,42.3112,9800.0
2012-04-10 15:10:00,71.72,71.72,71.69,71.72,7800.0,42.3053,42.3053,42.2876,42.3053,7800.0
2012-04-10 15:15:00,71.71,71.81,71.69,71.8,10100.0,42.2994,42.3584,42.2876,42.3525,10100.0
2012-04-10 15:20:00,71.81,71.85,71.78,71.82,11200.0,42.3584,42.382,42.3407,42.3643,11200.0
2012-04-10 15:25:00,71.83,71.89,71.83,71.85,8400.0,42.3702,42.4056,42.3702,42.382,8400.0
2012-04-10 15:30:00,71.84,71.89,71.83,71.83,14400.0,42.3761,42.4056,42.3702,42.3702,14400.0
2012-04-10 15:35:00,71.85,71.88,71.83,71.87,13600.0,42.382,42.3997,42.3702,42.3938,13600.0
2012-04-10 15:40:00,71.86,71.9,71.77,71.8,13600.0,42.3879,42.4115,42.3348,42.3525,13600.0
2012-04-10 15:45:00,71.78,71.79,71.68,71.71,25200.0,42.3407,42.3466,42.2817,42.2994,25200.0
2012-04-10 15:50:00,71.71,71.84,71.71,71.83,37200.0,42.2994,42.3761,42.2994,42.3702,37200.0
2012-04-10 15:55:00,71.83,71.83,71.68,71.68,61200.0,42.3702,42.3702,42.2817,42.2817,61200.0
2012-04-11 09:30:00,72.26,72.26,71.77,71.79,12500.0,42.6239,42.6239,42.3348,42.3466,12500.0
2012-04-11 09:35:00,71.85,71.99,71.78,71.98,5900.0,42.382,42.4646,42.3407,42.4587,5900.0
2012-04-11 09:40:00,71.94,71.97,71.76,71.8,11000.0,42.4351,42.4528,42.3289,42.3525,11000.0
2012-04-11 09:45:00,71.82,71.85,71.77,71.81,3600.0,42.3643,42.382,42.3348,42.3584,3600.0
2012-04-11 09:50:00,71.78,71.78,71.7,71.71,3800.0,42.3407,42.3407,42.2935,42.2994,3800.0
2012-04-11 09:55:00,71.69,71.72,71.67,71.71,28500.0,42.2876,42.3053,42.2758,42.2994,28500.0
2012-04-11 10:00:00,71.72,71.8,71.7,71.73,8300.0,42.3053,42.3525,42.2935,42.3112,8300.0
2012-04-11 10:05:00,71.73,71.8,71.7,71.74,9000.0,42.3112,42.3525,42.2935,42.3171,9000.0
2012-04-11 10:10:00,71.74,71.83,71.74,71.82,5500.0,42.3171,42.3702,42.3171,42.3643,5500.0
2012-04-11 10:15:00,71.82,71.91,71.78,71.84,15000.0,42.3643,42.4174,42.3407,42.3761,15000.0
2012-04-11 10:20:00,71.85,71.95,71.79,71.87,6700.0,42.382,42.441,42.3466,42.3938,6700.0
2012-04-11 10:25:00,71.88,71.88,71.79,71.8,14500.0,42.3997,42.3997,42.3466,42.3525,14500.0
2012-04-11 10:30:00,71.81,71.91,71.79,71.79,9700.0,42.3584,42.4174,42.3466,42.3466,9700.0
2012-04-11 10:35:00,71.8,71.83,71.78,71.78,6400.0,42.3525,42.3702,42.3407,42.3407,6400.0
2012-04-11 10:40:00,71.77,71.83,71.77,71.79,4900.0,42.3348,42.3702,42.3348,42.3466,4900.0
2012-04-11 10:45:00,71.79,71.81,71.72,71.72,6300.0,42.3466,42.3584,42.3053,42.3053,6300.0
2012-04-11 10:50:00,71.76,71.78,71.7,71.73,6700.0,42.3289,42.3407,42.2935,42.3112,6700.0
2012-04-11 10:55:00,71.76,71.82,71.72,71.74,12100.0,42.3289,42.3643,42.3053,42.3171,12100.0
2012-04-11 11:00:00,71.76,71.81,71.75,71.8,5100.0,42.3289,42.3584,42.323,42.3525,5100.0
2012-04-11 11:05:00,71.79,71.81,71.7,71.78,13100.0,42.3466,42.3584,42.2935,42.3407,13100.0
2012-04-11 11:10:00,71.77,71.79,71.68,71.68,11500.0,42.3348,42.3466,42.2817,42.2817,11500.0
2012-04-11 11:15:00,71.69,71.82,71.68,71.8,28700.0,42.2876,42.3643,42.2817,42.3525,28700.0
2012-04-11 11:20:00,71.78,71.79,71.7,71.73,6300.0,42.3407,42.3466,42.2935,42.3112,6300.0
2012-04-11 11:25:00,71.73,71.75,71.7,71.71,5400.0,42.3112,42.323,42.2935,42.2994,5400.0
2012-04-11 11:30:00,71.72,71.75,71.64,71.73,82100.0,42.3053,42.323,42.2581,42.3112,82100.0
2012-04-11 11:35:00,71.73,71.78,71.73,71.74,11000.0,42.3112,42.3407,42.3112,42.3171,11000.0
2012-04-11 11:40:00,71.76,71.76,71.66,71.66,8500.0,42.3289,42.3289,42.2699,42.2699,8500.0
2012-04-11 11:45:00,71.66,71.68,71.56,71.56,10800.0,42.2699,42.2817,42.211,42.211,10800.0
2012-04-11 11:50:00,71.58,71.65,71.58,71.61,8700.0,42.2228,42.264,42.2228,42.2405,8700.0
2012-04-11 11:55:00,71.59,71.61,71.55,71.6,5600.0,42.2287,42.2405,42.2051,42.2346,5600.0
2012-04-11 12:00:00,71.6,71.62,71.57,71.57,10800.0,42.2346,42.2463,42.2169,42.2169,10800.0
2012-04-11 12:05:00,71.55,71.59,71.5,71.5,9100.0,42.2051,42.2287,42.1756,42.1756,9100.0
2012-04-11 12:10:00,71.51,71.53,71.47,71.51,14700.0,42.1815,42.1933,42.1579,42.1815,14700.0
2012-04-11 12:15:00,71.52,71.55,71.48,71.55,13400.0,42.1874,42.2051,42.1638,42.2051,13400.0
2012-04-11 12:20:00,71.55,71.62,71.53,71.61,5800.0,42.2051,42.2463,42.1933,42.2405,5800.0
2012-04-11 12:25:00,71.61,71.7,71.6,71.7,13800.0,42.2405,42.2935,42.2346,42.2935,13800.0
2012-04-11 12:30:00,71.7,71.7,71.54,71.56,14900.0,42.2935,42.2935,42.1992,42.211,14900.0
2012-04-11 12:35:00,71.56,71.58,71.56,71.56,4900.0,42.211,42.2228,42.211,42.211,4900.0
2012-04-11 12:40:00,71.57,71.6,71.56,71.59,6500.0,42.2169,42.2346,42.211,42.2287,6500.0
2012-04-11 12:45:00,71.6,71.61,71.59,71.6,3600.0,42.2346,42.2405,42.2287,42.2346,3600.0
2012-04-11 12:50:00,71.59,71.62,71.58,71.61,7200.0,42.2287,42.2463,42.2228,42.2405,7200.0
2012-04-11 12:55:00,71.61,71.66,71.61,71.66,6500.0,42.2405,42.2699,42.2405,42.2699,6500.0
2012-04-11 13:00:00,71.66,71.68,71.64,71.68,12900.0,42.2699,42.2817,42.2581,42.2817,12900.0
2012-04-11 13:05:00,71.66,71.69,71.66,71.68,11200.0,42.2699,42.2876,42.2699,42.2817,11200.0
2012-04-11 13:10:00,71.68,71.68,71.61,71.64,6500.0,42.2817,42.2817,42.2405,42.2581,6500.0
2012-04-11 13:15:00,71.63,71.68,71.63,71.67,6300.0,42.2522,42.2817,42.2522,42.2758,6300.0
2012-04-11 13:20:00,71.68,71.68,71.66,71.68,4700.0,42.2817,42.2817,42.2699,42.2817,4700.0
2012-04-11 13:25:00,71.68,71.68,71.65,71.66,6000.0,42.2817,42.2817,42.264,42.2699,6000.0
2012-04-11 13:30:00,71.67,71.67,71.62,71.65,12200.0,42.2758,42.2758,42.2463,42.264,12200.0
2012-04-11 13:35:00,71.65,71.66,71.6,71.6,15300.0,42.264,42.2699,42.2346,42.2346,15300.0
2012-04-11 13:40:00,71.61,71.61,71.57,71.58,8100.0,42.2405,42.2405,42.2169,42.2228,8100.0
2012-04-11 13:45:00,71.58,71.58,71.56,71.57,4200.0,42.2228,42.2228,42.211,42.2169,4200.0
2012-04-11 13:50:00,71.57,71.58,71.55,71.55,10000.0,42.2169,42.2228,42.2051,42.2051,10000.0
2012-04-11 13:55:00,71.55,71.55,71.53,71.53,5900.0,42.2051,42.2051,42.1933,42.1933,5900.0
2012-04-11 14:00:00,71.54,71.57,71.53,71.55,13500.0,42.1992,42.2169,42.1933,42.2051,13500.0
2012-04-11 14:05:00,71.55,71.56,71.46,71.49,18000.0,42.2051,42.211,42.152,42.1697,18000.0
2012-04-11 14:10:00,71.48,71.51,71.45,71.5,7700.0,42.1638,42.1815,42.1461,42.1756,7700.0
2012-04-11 14:15:00,71.51,71.54,71.47,71.53,6700.0,42.1815,42.1992,42.1579,42.1933,6700.0
2012-04-11 14:20:00,71.53,71.55,71.48,71.49,9300.0,42.1933,42.2051,42.1638,42.1697,9300.0
2012-04-11 14:25:00,71.48,71.55,71.48,71.55,5900.0,42.1638,42.2051,42.1638,42.2051,5900.0
2012-04-11 14:30:00,71.55,71.56,71.48,71.52,102400.0,42.2051,42.211,42.1638,42.1874,102400.0
2012-04-11 14:35:00,71.52,71.57,71.47,71.5,24200.0,42.1874,42.2169,42.1579,42.1756,24200.0
2012-04-11 14:40:00,71.51,71.55,71.51,71.55,37600.0,42.1815,42.2051,42.1815,42.2051,37600.0
2012-04-11 14:45:00,71.55,71.56,71.51,71.56,14000.0,42.2051,42.211,42.1815,42.211,14000.0
2012-04-11 14:50:00,71.56,71.56,71.52,71.55,28700.0,42.211,42.211,42.1874,42.2051,28700.0
2012-04-11 14:55:00,71.57,71.62,71.55,71.6,8300.0,42.2169,42.2463,42.2051,42.2346,8300.0
2012-04-11 15:00:00,71.61,71.65,71.61,71.64,18600.0,42.2405,42.264,42.2405,42.2581,18600.0
2012-04-11 15:05:00,71.66,71.73,71.66,71.71,21900.0,42.2699,42.3112,42.2699,42.2994,21900.0
2012-04-11 15:10:00,71.71,71.76,71.7,71.72,52900.0,42.2994,42.3289,42.2935,42.3053,52900.0
2012-04-11 15:15:00,71.72,71.75,71.72,71.75,11300.0,42.3053,42.323,42.3053,42.323,11300.0
2012-04-11 15:20:00,71.75,71.85,71.75,71.85,12000.0,42.323,42.382,42.323,42.382,12000.0
2012-04-11 15:25:00,71.84,71.86,71.77,71.77,26100.0,42.3761,42.3879,42.3348,42.3348,26100.0
2012-04-11 15:30:00,71.77,71.8,71.73,71.77,12000.0,42.3348,42.3525,42.3112,42.3348,12000.0
2012-04-11 15:35:00,71.77,71.78,71.7,71.7,12200.0,42.3348,42.3407,42.2935,42.2935,12200.0
2012-04-11 15:40:00,71.7,71.81,71.7,71.77,7700.0,42.2935,42.3584,42.2935,42.3348,7700.0
2012-04-11 15:45:00,71.77,71.89,71.77,71.79,35200.0,42.3348,42.4056,42.3348,42.3466,35200.0
2012-04-11 15:50:00,71.8,71.83,71.73,71.81,53300.0,42.3525,42.3702,42.3112,42.3584,53300.0
2012-04-11 15:55:00,71.82,71.89,71.81,71.84,52200.0,42.3643,42.4056,42.3584,42.3761,52200.0
2012-04-12 09:30:00,72.1,72.1,71.58,71.91,15300.0,42.5295,42.5295,42.2228,42.4174,15300.0
2012-04-12 09:35:00,71.97,72.0,71.82,71.86,6600.0,42.4528,42.4705,42.3643,42.3879,6600.0
2012-04-12 09:40:00,71.87,71.92,71.8,71.8,4600.0,42.3938,42.4233,42.3525,42.3525,4600.0
2012-04-12 09:45:00,71.8,71.87,71.78,71.81,5500.0,42.3525,42.3938,42.3407,42.3584,5500.0
2012-04-12 09:50:00,71.88,71.88,71.78,71.82,11900.0,42.3997,42.3997,42.3407,42.3643,11900.0
2012-04-12 09:55:00,71.82,71.9,71.82,71.9,3400.0,42.3643,42.4115,42.3643,42.4115,3400.0
2012-04-12 10:00:00,71.9,71.95,71.76,71.76,10000.0,42.4115,42.441,42.3289,42.3289,10000.0
2012-04-12 10:05:00,71.75,71.78,71.68,71.78,3800.0,42.323,42.3407,42.2817,42.3407,3800.0
2012-04-12 10:10:00,71.8,71.91,71.8,71.89,4300.0,42.3525,42.4174,42.3525,42.4056,4300.0
2012-04-12 10:15:00,71.87,71.87,71.79,71.8,1700.0,42.3938,42.3938,42.3466,42.3525,1700.0
2012-04-12 10:20:00,71.8,71.93,71.79,71.84,4400.0,42.3525,42.4292,42.3466,42.3761,4400.0
2012-04-12 10:25:00,71.85,71.92,71.83,71.92,2000.0,42.382,42.4233,42.3702,42.4233,2000.0
2012-04-12 10:30:00,71.94,72.04,71.94,72.0,3200.0,42.4351,42.4941,42.4351,42.4705,3200.0
2012-04-12 10:35:00,72.0,72.08,72.0,72.08,2600.0,42.4705,42.5177,42.4705,42.5177,2600.0
2012-04-12 10:40:00,72.07,72.13,72.04,72.1,5800.0,42.5118,42.5472,42.4941,42.5295,5800.0
2012-04-12 10:45:00,72.08,72.11,72.05,72.1,6400.0,42.5177,42.5354,42.5,42.5295,6400.0
2012-04-12 10:50:00,72.1,72.13,72.05,72.05,3200.0,42.5295,42.5472,42.5,42.5,3200.0
2012-04-12 10:55:00,72.06,72.09,72.05,72.05,3400.0,42.5059,42.5236,42.5,42.5,3400.0
2012-04-12 11:00:00,72.06,72.07,71.99,72.06,10200.0,42.5059,42.5118,42.4646,42.5059,10200.0
2012-04-12 11:05:00,72.06,72.17,72.05,72.12,10700.0,42.5059,42.5708,42.5,42.5413,10700.0
2012-04-12 11:10:00,72.12,72.12,72.02,72.04,10700.0,42.5413,42.5413,42.4823,42.4941,10700.0
2012-04-12 11:15:00,72.03,72.09,72.03,72.07,9200.0,42.4882,42.5236,42.4882,42.5118,9200.0
2012-04-12 11:20:00,72.09,72.11,72.03,72.04,5900.0,42.5236,42.5354,42.4882,42.4941,5900.0
2012-04-12 11:25:00,72.04,72.18,72.04,72.18,3100.0,42.4941,42.5767,42.4941,42.5767,3100.0
2012-04-12 11:30:00,72.18,72.3,72.16,72.29,8700.0,42.5767,42.6475,42.5649,42.6416,8700.0
2012-04-12 11:35:00,72.29,72.3,72.24,72.28,3700.0,42.6416,42.6475,42.6121,42.6357,3700.0
2012-04-12 11:40:00,72.29,72.33,72.26,72.33,3300.0,42.6416,42.6652,42.6239,42.6652,3300.0
2012-04-12 11:45:00,72.33,72.42,72.33,72.42,4300.0,42.6652,42.7182,42.6652,42.7182,4300.0
2012-04-12 11:50:00,72.41,72.45,72.39,72.4,6000.0,42.7123,42.7359,42.7005,42.7064,6000.0
2012-04-12 11:55:00,72.39,72.39,72.36,72.38,3300.0,42.7005,42.7005,42.6829,42.6946,3300.0
2012-04-12 12:00:00,72.38,72.45,72.38,72.45,2200.0,42.6946,42.7359,42.6946,42.7359,2200.0
2012-04-12 12:05:00,72.44,72.46,72.41,72.42,3400.0,42.73,42.7418,42.7123,42.7182,3400.0
2012-04-12 12:10:00,72.42,72.49,72.41,72.49,3800.0,42.7182,42.7595,42.7123,42.7595,3800.0
2012-04-12 12:15:00,72.48,72.51,72.46,72.5,3200.0,42.7536,42.7713,42.7418,42.7654,3200.0
2012-04-12 12:20:00,72.52,72.52,72.48,72.49,3200.0,42.7772,42.7772,42.7536,42.7595,3200.0
2012-04-12 12:25:00,72.49,72.58,72.49,72.55,3300.0,42.7595,42.8126,42.7595,42.7949,3300.0
2012-04-12 12:30:00,72.54,72.57,72.49,72.51,4000.0,42.789,42.8067,42.7595,42.7713,4000.0
2012-04-12 12:35:00,72.53,72.57,72.53,72.53,2500.0,42.7831,42.8067,42.7831,42.7831,2500.0
2012-04-12 12:40:00,72.54,72.62,72.53,72.53,3200.0,42.789,42.8362,42.7831,42.7831,3200.0
2012-04-12 12:45:00,72.53,72.63,72.53,72.6,5000.0,42.7831,42.8421,42.7831,42.8244,5000.0
2012-04-12 12:50:00,72.62,72.62,72.59,72.6,3000.0,42.8362,42.8362,42.8185,42.8244,3000.0
2012-04-12 12:55:00,72.61,72.63,72.61,72.63,2400.0,42.8303,42.8421,42.8303,42.8421,2400.0
2012-04-12 13:00:00,72.68,72.68,72.66,72.66,2400.0,42.8716,42.8716,42.8598,42.8598,2400.0
2012-04-12 13:05:00,72.66,72.69,72.64,72.64,2100.0,42.8598,42.8775,42.848,42.848,2100.0
2012-04-12 13:10:00,72.64,72.7,72.64,72.7,5600.0,42.848,42.8834,42.848,42.8834,5600.0
2012-04-12 13:15:00,72.73,72.73,72.65,72.67,6600.0,42.9011,42.9011,42.8539,42.8657,6600.0
2012-04-12 13:20:00,72.68,72.72,72.67,72.67,3500.0,42.8716,42.8952,42.8657,42.8657,3500.0
2012-04-12 13:25:00,72.66,72.7,72.65,72.67,4200.0,42.8598,42.8834,42.8539,42.8657,4200.0
2012-04-12 13:30:00,72.69,72.7,72.66,72.68,2700.0,42.8775,42.8834,42.8598,42.8716,2700.0
2012-04-12 13:35:00,72.74,72.75,72.69,72.74,4600.0,42.907,42.9129,42.8775,42.907,4600.0
2012-04-12 13:40:00,72.73,72.76,72.71,72.71,3400.0,42.9011,42.9188,42.8893,42.8893,3400.0
2012-04-12 13:45:00,72.71,72.71,72.67,72.67,1400.0,42.8893,42.8893,42.8657,42.8657,1400.0
2012-04-12 13:50:00,72.67,72.68,72.66,72.67,2900.0,42.8657,42.8716,42.8598,42.8657,2900.0
2012-04-12 13:55:00,72.69,72.69,72.6,72.63,6800.0,42.8775,42.8775,42.8244,42.8421,6800.0
2012-04-12 14:00:00,72.63,72.63,72.6,72.61,1900.0,42.8421,42.8421,42.8244,42.8303,1900.0
2012-04-12 14:05:00,72.61,72.64,72.59,72.64,4200.0,42.8303,42.848,42.8185,42.848,4200.0
2012-04-12 14:10:00,72.65,72.67,72.63,72.64,6300.0,42.8539,42.8657,42.8421,42.848,6300.0
2012-04-12 14:15:00,72.65,72.67,72.64,72.65,2800.0,42.8539,42.8657,42.848,42.8539,2800.0
2012-04-12 14:20:00,72.64,72.7,72.62,72.7,2800.0,42.848,42.8834,42.8362,42.8834,2800.0
2012-04-12 14:25:00,72.71,72.72,72.66,72.66,4000.0,42.8893,42.8952,42.8598,42.8598,4000.0
2012-04-12 14:30:00,72.67,72.69,72.64,72.66,4200.0,42.8657,42.8775,42.848,42.8598,4200.0
2012-04-12 14:35:00,72.67,72.71,72.67,72.67,3200.0,42.8657,42.8893,42.8657,42.8657,3200.0
2012-04-12 14:40:00,72.68,72.75,72.68,72.7,4800.0,42.8716,42.9129,42.8716,42.8834,4800.0
2012-04-12 14:45:00,72.7,72.75,72.7,72.71,4600.0,42.8834,42.9129,42.8834,42.8893,4600.0
2012-04-12 14:50:00,72.72,72.79,72.72,72.78,8900.0,42.8952,42.9365,42.8952,42.9306,8900.0
2012-04-12 14:55:00,72.76,72.77,72.71,72.72,7400.0,42.9188,42.9247,42.8893,42.8952,7400.0
2012-04-12 15:00:00,72.73,72.74,72.66,72.67,11700.0,42.9011,42.907,42.8598,42.8657,11700.0
2012-04-12 15:05:00,72.67,72.68,72.59,72.6,6600.0,42.8657,42.8716,42.8185,42.8244,6600.0
2012-04-12 15:10:00,72.6,72.62,72.59,72.59,3700.0,42.8244,42.8362,42.8185,42.8185,3700.0
2012-04-12 15:15:00,72.59,72.62,72.57,72.58,7600.0,42.8185,42.8362,42.8067,42.8126,7600.0
2012-04-12 15:20:00,72.57,72.59,72.54,72.55,8600.0,42.8067,42.8185,42.789,42.7949,8600.0
2012-04-12 15:25:00,72.55,72.58,72.54,72.58,6200.0,42.7949,42.8126,42.789,42.8126,6200.0
2012-04-12 15:30:00,72.58,72.58,72.54,72.55,10600.0,42.8126,42.8126,42.789,42.7949,10600.0
2012-04-12 15:35:00,72.54,72.55,72.43,72.43,38000.0,42.789,42.7949,42.7241,42.7241,38000.0
2012-04-12 15:40:00,72.43,72.52,72.4,72.47,21400.0,42.7241,42.7772,42.7064,42.7477,21400.0
2012-04-12 15:45:00,72.47,72.49,72.45,72.45,15700.0,42.7477,42.7595,42.7359,42.7359,15700.0
2012-04-12 15:50:00,72.45,72.45,72.35,72.36,41000.0,42.7359,42.7359,42.677,42.6829,41000.0
2012-04-12 15:55:00,72.36,72.57,72.35,72.55,43500.0,42.6829,42.8067,42.677,42.7949,43500.0
2012-04-13 09:30:00,72.59,72.64,72.48,72.48,5300.0,42.8185,42.848,42.7536,42.7536,5300.0
2012-04-13 09:35:00,72.48,72.75,72.48,72.56,5000.0,42.7536,42.9129,42.7536,42.8008,5000.0
2012-04-13 09:40:00,72.52,72.79,72.52,72.78,4800.0,42.7772,42.9365,42.7772,42.9306,4800.0
2012-04-13 09:45:00,72.76,72.76,72.54,72.54,2700.0,42.9188,42.9188,42.789,42.789,2700.0
2012-04-13 09:50:00,72.55,72.59,72.52,72.53,4100.0,42.7949,42.8185,42.7772,42.7831,4100.0
2012-04-13 09:55:00,72.53,72.53,72.39,72.39,2400.0,42.7831,42.7831,42.7005,42.7005,2400.0
2012-04-13 10:00:00,72.41,72.41,72.28,72.41,3200.0,42.7123,42.7123,42.6357,42.7123,3200.0
2012-04-13 10:05:00,72.45,72.55,72.44,72.53,3000.0,42.7359,42.7949,42.73,42.7831,3000.0
2012-04-13 10:10:00,72.49,72.62,72.48,72.56,3100.0,42.7595,42.8362,42.7536,42.8008,3100.0
2012-04-13 10:15:00,72.62,72.66,72.6,72.64,5400.0,42.8362,42.8598,42.8244,42.848,5400.0
2012-04-13 10:20:00,72.64,72.65,72.57,72.59,2800.0,42.848,42.8539,42.8067,42.8185,2800.0
2012-04-13 10:25:00,72.61,72.64,72.53,72.53,4100.0,42.8303,42.848,42.7831,42.7831,4100.0
2012-04-13 10:30:00,72.55,72.56,72.49,72.53,4800.0,42.7949,42.8008,42.7595,42.7831,4800.0
2012-04-13 10:35:00,72.53,72.57,72.5,72.53,5500.0,42.7831,42.8067,42.7654,42.7831,5500.0
2012-04-13 10:40:00,72.53,72.53,72.45,72.47,3700.0,42.7831,42.7831,42.7359,42.7477,3700.0
2012-04-13 10:45:00,72.49,72.55,72.48,72.51,6500.0,42.7595,42.7949,42.7536,42.7713,6500.0
2012-04-13 10:50:00,72.53,72.59,72.53,72.58,2300.0,42.7831,42.8185,42.7831,42.8126,2300.0
2012-04-13 10:55:00,72.58,72.59,72.54,72.56,2500.0,42.8126,42.8185,42.789,42.8008,2500.0
2012-04-13 11:00:00,72.56,72.66,72.56,72.6,4500.0,42.8008,42.8598,42.8008,42.8244,4500.0
2012-04-13 11:05:00,72.59,72.63,72.59,72.61,3400.0,42.8185,42.8421,42.8185,42.8303,3400.0
2012-04-13 11:10:00,72.63,72.78,72.63,72.77,6400.0,42.8421,42.9306,42.8421,42.9247,6400.0
2012-04-13 11:15:00,72.77,72.79,72.62,72.65,10100.0,42.9247,42.9365,42.8362,42.8539,10100.0
2012-04-13 11:20:00,72.67,72.7,72.61,72.67,7800.0,42.8657,42.8834,42.8303,42.8657,7800.0
2012-04-13 11:25:00,72.69,72.72,72.64,72.7,2400.0,42.8775,42.8952,42.848,42.8834,2400.0
2012-04-13 11:30:00,72.68,72.72,72.62,72.62,4700.0,42.8716,42.8952,42.8362,42.8362,4700.0
2012-04-13 11:35:00,72.62,72.66,72.61,72.66,4300.0,42.8362,42.8598,42.8303,42.8598,4300.0
2012-04-13 11:40:00,72.65,72.78,72.65,72.73,3300.0,42.8539,42.9306,42.8539,42.9011,3300.0
2012-04-13 11:45:00,72.72,72.77,72.7,72.72,3600.0,42.8952,42.9247,42.8834,42.8952,3600.0
2012-04-13 11:50:00,72.71,72.79,72.71,72.79,10200.0,42.8893,42.9365,42.8893,42.9365,10200.0
2012-04-13 11:55:00,72.78,72.78,72.66,72.69,7700.0,42.9306,42.9306,42.8598,42.8775,7700.0
2012-04-13 12:00:00,72.65,72.7,72.64,72.67,7200.0,42.8539,42.8834,42.848,42.8657,7200.0
2012-04-13 12:05:00,72.67,72.7,72.62,72.62,7400.0,42.8657,42.8834,42.8362,42.8362,7400.0
2012-04-13 12:10:00,72.63,72.65,72.57,72.57,11300.0,42.8421,42.8539,42.8067,42.8067,11300.0
2012-04-13 12:15:00,72.57,72.58,72.45,72.45,22500.0,42.8067,42.8126,42.7359,42.7359,22500.0
2012-04-13 12:20:00,72.47,72.53,72.43,72.5,14000.0,42.7477,42.7831,42.7241,42.7654,14000.0
2012-04-13 12:25:00,72.49,72.55,72.48,72.53,7300.0,42.7595,42.7949,42.7536,42.7831,7300.0
2012-04-13 12:30:00,72.53,72.59,72.52,72.53,9300.0,42.7831,42.8185,42.7772,42.7831,9300.0
2012-04-13 12:35:00,72.51,72.58,72.49,72.57,6800.0,42.7713,42.8126,42.7595,42.8067,6800.0
2012-04-13 12:40:00,72.56,72.58,72.53,72.55,9500.0,42.8008,42.8126,42.7831,42.7949,9500.0
2012-04-13 12:45:00,72.55,72.61,72.55,72.61,9100.0,42.7949,42.8303,42.7949,42.8303,9100.0
2012-04-13 12:50:00,72.6,72.65,72.58,72.63,9600.0,42.8244,42.8539,42.8126,42.8421,9600.0
2012-04-13 12:55:00,72.63,72.68,72.63,72.67,9200.0,42.8421,42.8716,42.8421,42.8657,9200.0
2012-04-13 13:00:00,72.66,72.71,72.64,72.71,7800.0,42.8598,42.8893,42.848,42.8893,7800.0
2012-04-13 13:05:00,72.7,72.79,72.69,72.77,6900.0,42.8834,42.9365,42.8775,42.9247,6900.0
2012-04-13 13:10:00,72.77,72.81,72.76,72.81,13400.0,42.9247,42.9483,42.9188,42.9483,13400.0
2012-04-13 13:15:00,72.81,72.86,72.81,72.85,5700.0,42.9483,42.9778,42.9483,42.9719,5700.0
2012-04-13 13:20:00,72.81,72.9,72.81,72.89,8800.0,42.9483,43.0014,42.9483,42.9955,8800.0
2012-04-13 13:25:00,72.91,72.94,72.81,72.91,10800.0,43.0073,43.025,42.9483,43.0073,10800.0
2012-04-13 13:30:00,72.93,73.03,72.79,73.02,39700.0,43.0191,43.0781,42.9365,43.0722,39700.0
2012-04-13 13:35:00,73.03,73.13,73.01,73.13,7800.0,43.0781,43.1371,43.0663,43.1371,7800.0
2012-04-13 13:40:00,73.13,73.2,73.11,73.2,5900.0,43.1371,43.1783,43.1253,43.1783,5900.0
2012-04-13 13:45:00,73.2,73.24,73.18,73.21,7400.0,43.1783,43.2019,43.1665,43.1842,7400.0
2012-04-13 13:50:00,73.2,73.27,73.2,73.22,7700.0,43.1783,43.2196,43.1783,43.1901,7700.0
2012-04-13 13:55:00,73.23,73.24,73.19,73.2,5900.0,43.196,43.2019,43.1724,43.1783,5900.0
2012-04-13 14:00:00,73.21,73.21,73.16,73.17,7500.0,43.1842,43.1842,43.1547,43.1606,7500.0
2012-04-13 14:05:00,73.17,73.24,73.17,73.23,5500.0,43.1606,43.2019,43.1606,43.196,5500.0
2012-04-13 14:10:00,73.24,73.25,73.21,73.21,2400.0,43.2019,43.2078,43.1842,43.1842,2400.0
2012-04-13 14:15:00,73.2,73.22,73.17,73.2,4500.0,43.1783,43.1901,43.1606,43.1783,4500.0
2012-04-13 14:20:00,73.21,73.26,73.2,73.26,9700.0,43.1842,43.2137,43.1783,43.2137,9700.0
2012-04-13 14:25:00,73.26,73.26,73.16,73.22,7600.0,43.2137,43.2137,43.1547,43.1901,7600.0
2012-04-13 14:30:00,73.22,73.28,73.22,73.27,2900.0,43.1901,43.2255,43.1901,43.2196,2900.0
2012-04-13 14:35:00,73.27,73.3,73.25,73.25,5800.0,43.2196,43.2373,43.2078,43.2078,5800.0
2012-04-13 14:40:00,73.26,73.28,73.2,73.2,4700.0,43.2137,43.2255,43.1783,43.1783,4700.0
2012-04-13 14:45:00,73.21,73.26,73.21,73.22,3400.0,43.1842,43.2137,43.1842,43.1901,3400.0
2012-04-13 14:50:00,73.2,73.2,73.13,73.13,7400.0,43.1783,43.1783,43.1371,43.1371,7400.0
2012-04-13 14:55:00,73.14,73.16,73.13,73.14,1600.0,43.1429,43.1547,43.1371,43.1429,1600.0
2012-04-13 15:00:00,73.14,73.14,73.08,73.08,4000.0,43.1429,43.1429,43.1076,43.1076,4000.0
2012-04-13 15:05:00,73.1,73.18,73.1,73.18,3700.0,43.1194,43.1665,43.1194,43.1665,3700.0
2012-04-13 15:10:00,73.18,73.18,73.08,73.08,7700.0,43.1665,43.1665,43.1076,43.1076,7700.0
2012-04-13 15:15:00,73.08,73.14,73.05,73.13,7800.0,43.1076,43.1429,43.0899,43.1371,7800.0
2012-04-13 15:20:00,73.13,73.13,73.08,73.11,2700.0,43.1371,43.1371,43.1076,43.1253,2700.0
2012-04-13 15:25:00,73.11,73.11,73.05,73.05,3900.0,43.1253,43.1253,43.0899,43.0899,3900.0
2012-04-13 15:30:00,73.07,73.13,73.05,73.05,7300.0,43.1017,43.1371,43.0899,43.0899,7300.0
2012-04-13 15:35:00,73.05,73.05,72.97,72.98,8600.0,43.0899,43.0899,43.0427,43.0486,8600.0
2012-04-13 15:40:00,72.98,73.03,72.97,73.0,3800.0,43.0486,43.0781,43.0427,43.0604,3800.0
2012-04-13 15:45:00,72.99,73.02,72.88,72.91,15200.0,43.0545,43.0722,42.9896,43.0073,15200.0
2012-04-13 15:50:00,72.92,72.95,72.87,72.88,13000.0,43.0132,43.0309,42.9837,42.9896,13000.0
2012-04-13 15:55:00,72.87,72.94,72.82,72.85,41400.0,42.9837,43.025,42.9542,42.9719,41400.0
2012-04-16 09:30:00,73.32,73.5,73.19,73.5,8700.0,43.2491,43.3553,43.1724,43.3553,8700.0
2012-04-16 09:35:00,73.51,73.68,73.5,73.68,1000.0,43.3612,43.4615,43.3553,43.4615,1000.0
2012-04-16 09:40:00,73.6,73.73,73.6,73.65,2100.0,43.4143,43.491,43.4143,43.4438,2100.0
2012-04-16 09:45:00,73.73,73.78,73.66,73.78,800.0,43.491,43.5205,43.4497,43.5205,800.0
2012-04-16 09:50:00,73.76,73.82,73.71,73.8,6500.0,43.5087,43.5441,43.4792,43.5323,6500.0
2012-04-16 09:55:00,73.8,73.91,73.69,73.69,6300.0,43.5323,43.5971,43.4674,43.4674,6300.0
2012-04-16 10:00:00,73.69,73.69,73.48,73.57,7000.0,43.4674,43.4674,43.3435,43.3966,7000.0
2012-04-16 10:05:00,73.56,73.68,73.56,73.68,21600.0,43.3907,43.4615,43.3907,43.4615,21600.0
2012-04-16 10:10:00,73.65,73.73,73.61,73.65,10400.0,43.4438,43.491,43.4202,43.4438,10400.0
2012-04-16 10:15:00,73.68,73.68,73.46,73.55,14400.0,43.4615,43.4615,43.3317,43.3848,14400.0
2012-04-16 10:20:00,73.55,73.55,73.41,73.47,6000.0,43.3848,43.3848,43.3022,43.3376,6000.0
2012-04-16 10:25:00,73.47,73.58,73.43,73.58,3900.0,43.3376,43.4025,43.314,43.4025,3900.0
2012-04-16 10:30:00,73.6,73.61,73.51,73.59,4300.0,43.4143,43.4202,43.3612,43.4084,4300.0
2012-04-16 10:35:00,73.56,73.58,73.53,73.56,4200.0,43.3907,43.4025,43.373,43.3907,4200.0
2012-04-16 10:40:00,73.56,73.65,73.55,73.56,4100.0,43.3907,43.4438,43.3848,43.3907,4100.0
2012-04-16 10:45:00,73.56,73.62,73.55,73.6,5200.0,43.3907,43.4261,43.3848,43.4143,5200.0
2012-04-16 10:50:00,73.6,73.61,73.55,73.58,3300.0,43.4143,43.4202,43.3848,43.4025,3300.0
2012-04-16 10:55:00,73.59,73.59,73.57,73.59,1700.0,43.4084,43.4084,43.3966,43.4084,1700.0
2012-04-16 11:00:00,73.56,73.58,73.55,73.56,4500.0,43.3907,43.4025,43.3848,43.3907,4500.0
2012-04-16 11:05:00,73.54,73.56,73.51,73.51,2700.0,43.3789,43.3907,43.3612,43.3612,2700.0
2012-04-16 11:10:00,73.55,73.55,73.49,73.51,3500.0,43.3848,43.3848,43.3494,43.3612,3500.0
2012-04-16 11:15:00,73.51,73.55,73.49,73.55,2700.0,43.3612,43.3848,43.3494,43.3848,2700.0
2012-04-16 11:20:00,73.55,73.58,73.54,73.55,5300.0,43.3848,43.4025,43.3789,43.3848,5300.0
2012-04-16 11:25:00,73.5,73.55,73.48,73.49,6500.0,43.3553,43.3848,43.3435,43.3494,6500.0
2012-04-16 11:30:00,73.51,73.52,73.4,73.41,2800.0,43.3612,43.3671,43.2963,43.3022,2800.0
2012-04-16 11:35:00,73.43,73.51,73.39,73.48,4400.0,43.314,43.3612,43.2904,43.3435,4400.0
2012-04-16 11:40:00,73.47,73.52,73.43,73.51,4800.0,43.3376,43.3671,43.314,43.3612,4800.0
2012-04-16 11:45:00,73.5,73.61,73.49,73.58,3600.0,43.3553,43.4202,43.3494,43.4025,3600.0
2012-04-16 11:50:00,73.56,73.62,73.51,73.56,3500.0,43.3907,43.4261,43.3612,43.3907,3500.0
2012-04-16 11:55:00,73.59,73.66,73.57,73.61,3600.0,43.4084,43.4497,43.3966,43.4202,3600.0
2012-04-16 12:00:00,73.63,73.65,73.57,73.58,18200.0,43.432,43.4438,43.3966,43.4025,18200.0
2012-04-16 12:05:00,73.6,73.61,73.53,73.56,3500.0,43.4143,43.4202,43.373,43.3907,3500.0
2012-04-16 12:10:00,73.55,73.61,73.52,73.56,3100.0,43.3848,43.4202,43.3671,43.3907,3100.0
2012-04-16 12:15:00,73.58,73.58,73.51,73.52,3400.0,43.4025,43.4025,43.3612,43.3671,3400.0
2012-04-16 12:20:00,73.52,73.55,73.51,73.51,2000.0,43.3671,43.3848,43.3612,43.3612,2000.0
2012-04-16 12:25:00,73.5,73.58,73.5,73.58,2500.0,43.3553,43.4025,43.3553,43.4025,2500.0
2012-04-16 12:30:00,73.6,73.62,73.56,73.56,1600.0,43.4143,43.4261,43.3907,43.3907,1600.0
2012-04-16 12:35:00,73.55,73.71,73.55,73.63,3800.0,43.3848,43.4792,43.3848,43.432,3800.0
2012-04-16 12:40:00,73.64,73.68,73.64,73.67,1300.0,43.4379,43.4615,43.4379,43.4556,1300.0
2012-04-16 12:45:00,73.7,73.72,73.68,73.7,3300.0,43.4733,43.4851,43.4615,43.4733,3300.0
2012-04-16 12:50:00,73.7,73.74,73.69,73.7,3100.0,43.4733,43.4969,43.4674,43.4733,3100.0
2012-04-16 12:55:00,73.72,73.82,73.7,73.82,2800.0,43.4851,43.5441,43.4733,43.5441,2800.0
2012-04-16 13:00:00,73.82,73.84,73.8,73.81,2600.0,43.5441,43.5559,43.5323,43.5382,2600.0
2012-04-16 13:05:00,73.82,73.83,73.77,73.81,10300.0,43.5441,43.55,43.5146,43.5382,10300.0
2012-04-16 13:10:00,73.82,73.86,73.8,73.81,2400.0,43.5441,43.5677,43.5323,43.5382,2400.0
2012-04-16 13:15:00,73.81,73.92,73.81,73.87,2500.0,43.5382,43.603,43.5382,43.5736,2500.0
2012-04-16 13:20:00,73.89,73.93,73.88,73.91,3000.0,43.5853,43.6089,43.5795,43.5971,3000.0
2012-04-16 13:25:00,73.91,73.99,73.89,73.96,10400.0,43.5971,43.6443,43.5853,43.6266,10400.0
2012-04-16 13:30:00,73.94,73.94,73.84,73.84,6000.0,43.6148,43.6148,43.5559,43.5559,6000.0
2012-04-16 13:35:00,73.85,73.93,73.85,73.9,5200.0,43.5618,43.6089,43.5618,43.5912,5200.0
2012-04-16 13:40:00,73.9,74.09,73.9,74.04,4600.0,43.5912,43.7033,43.5912,43.6738,4600.0
2012-04-16 13:45:00,74.07,74.12,74.01,74.06,4000.0,43.6915,43.721,43.6561,43.6856,4000.0
2012-04-16 13:50:00,74.07,74.1,74.06,74.07,4100.0,43.6915,43.7092,43.6856,43.6915,4100.0
2012-04-16 13:55:00,74.05,74.22,74.04,74.13,13400.0,43.6797,43.78,43.6738,43.7269,13400.0
2012-04-16 14:00:00,74.15,74.17,74.06,74.08,4000.0,43.7387,43.7505,43.6856,43.6974,4000.0
2012-04-16 14:05:00,74.06,74.06,73.89,73.89,5100.0,43.6856,43.6856,43.5853,43.5853,5100.0
2012-04-16 14:10:00,73.9,73.95,73.88,73.89,7400.0,43.5912,43.6207,43.5795,43.5853,7400.0
2012-04-16 14:15:00,73.89,73.89,73.82,73.83,9900.0,43.5853,43.5853,43.5441,43.55,9900.0
2012-04-16 14:20:00,73.82,73.83,73.61,73.61,12900.0,43.5441,43.55,43.4202,43.4202,12900.0
2012-04-16 14:25:00,73.6,73.69,73.56,73.65,10100.0,43.4143,43.4674,43.3907,43.4438,10100.0
2012-04-16 14:30:00,73.66,73.77,73.65,73.75,3900.0,43.4497,43.5146,43.4438,43.5028,3900.0
2012-04-16 14:35:00,73.76,73.82,73.74,73.76,6700.0,43.5087,43.5441,43.4969,43.5087,6700.0
2012-04-16 14:40:00,73.76,73.83,73.76,73.82,6600.0,43.5087,43.55,43.5087,43.5441,6600.0
2012-04-16 14:45:00,73.81,73.83,73.78,73.81,3800.0,43.5382,43.55,43.5205,43.5382,3800.0
2012-04-16 14:50:00,73.86,73.91,73.81,73.83,6500.0,43.5677,43.5971,43.5382,43.55,6500.0
2012-04-16 14:55:00,73.83,73.83,73.77,73.8,8100.0,43.55,43.55,43.5146,43.5323,8100.0
2012-04-16 15:00:00,73.81,73.82,73.7,73.73,6600.0,43.5382,43.5441,43.4733,43.491,6600.0
2012-04-16 15:05:00,73.75,73.78,73.74,73.75,4200.0,43.5028,43.5205,43.4969,43.5028,4200.0
2012-04-16 15:10:00,73.74,73.88,73.74,73.87,10300.0,43.4969,43.5795,43.4969,43.5736,10300.0
2012-04-16 15:15:00,73.87,73.87,73.84,73.85,4800.0,43.5736,43.5736,43.5559,43.5618,4800.0
2012-04-16 15:20:00,73.86,73.88,73.82,73.84,8600.0,43.5677,43.5795,43.5441,43.5559,8600.0
2012-04-16 15:25:00,73.83,73.84,73.78,73.83,3500.0,43.55,43.5559,43.5205,43.55,3500.0
2012-04-16 15:30:00,73.79,73.86,73.79,73.81,8000.0,43.5264,43.5677,43.5264,43.5382,8000.0
2012-04-16 15:35:00,73.81,73.86,73.81,73.86,8000.0,43.5382,43.5677,43.5382,43.5677,8000.0
2012-04-16 15:40:00,73.86,73.9,73.83,73.88,9400.0,43.5677,43.5912,43.55,43.5795,9400.0
2012-04-16 15:45:00,73.89,73.94,73.79,73.8,10600.0,43.5853,43.6148,43.5264,43.5323,10600.0
2012-04-16 15:50:00,73.82,73.83,73.74,73.75,8800.0,43.5441,43.55,43.4969,43.5028,8800.0
2012-04-16 15:55:00,73.73,73.83,73.73,73.76,20900.0,43.491,43.55,43.491,43.5087,20900.0
2012-04-17 09:30:00,74.13,74.15,73.58,73.58,13400.0,43.7269,43.7387,43.4025,43.4025,13400.0
2012-04-17 09:35:00,73.6,73.89,73.6,73.73,6700.0,43.4143,43.5853,43.4143,43.491,6700.0
2012-04-17 09:40:00,73.74,73.84,73.74,73.82,9600.0,43.4969,43.5559,43.4969,43.5441,9600.0
2012-04-17 09:45:00,73.79,73.94,73.77,73.94,5100.0,43.5264,43.6148,43.5146,43.6148,5100.0
2012-04-17 09:50:00,73.93,74.02,73.93,73.95,10400.0,43.6089,43.662,43.6089,43.6207,10400.0
2012-04-17 09:55:00,74.01,74.02,73.97,73.97,29100.0,43.6561,43.662,43.6325,43.6325,29100.0
2012-04-17 10:00:00,73.99,74.04,73.94,74.0,12000.0,43.6443,43.6738,43.6148,43.6502,12000.0
2012-04-17 10:05:00,74.01,74.07,74.0,74.04,5800.0,43.6561,43.6915,43.6502,43.6738,5800.0
2012-04-17 10:10:00,74.07,74.16,74.06,74.16,6800.0,43.6915,43.7446,43.6856,43.7446,6800.0
2012-04-17 10:15:00,74.14,74.29,74.09,74.25,4500.0,43.7328,43.8213,43.7033,43.7977,4500.0
2012-04-17 10:20:00,74.25,74.27,74.25,74.27,2600.0,43.7977,43.8095,43.7977,43.8095,2600.0
2012-04-17 10:25:00,74.27,74.32,74.26,74.3,2600.0,43.8095,43.839,43.8036,43.8272,2600.0
2012-04-17 10:30:00,74.27,74.3,74.19,74.21,3600.0,43.8095,43.8272,43.7623,43.7741,3600.0
2012-04-17 10:35:00,74.21,74.31,74.17,74.31,4800.0,43.7741,43.8331,43.7505,43.8331,4800.0
2012-04-17 10:40:00,74.25,74.36,74.22,74.22,7900.0,43.7977,43.8626,43.78,43.78,7900.0
2012-04-17 10:45:00,74.23,74.25,74.19,74.2,11300.0,43.7859,43.7977,43.7623,43.7682,11300.0
2012-04-17 10:50:00,74.2,74.2,74.2,74.2,4300.0,43.7682,43.7682,43.7682,43.7682,4300.0
2012-04-17 10:55:00,74.2,74.23,74.19,74.2,10900.0,43.7682,43.7859,43.7623,43.7682,10900.0
2012-04-17 11:00:00,74.2,74.34,74.2,74.33,4700.0,43.7682,43.8508,43.7682,43.8449,4700.0
2012-04-17 11:05:00,74.33,74.36,74.3,74.32,5400.0,43.8449,43.8626,43.8272,43.839,5400.0
2012-04-17 11:10:00,74.34,74.35,74.3,74.33,3900.0,43.8508,43.8567,43.8272,43.8449,3900.0
2012-04-17 11:15:00,74.33,74.35,74.3,74.33,6100.0,43.8449,43.8567,43.8272,43.8449,6100.0
2012-04-17 11:20:00,74.35,74.37,74.31,74.33,3300.0,43.8567,43.8685,43.8331,43.8449,3300.0
2012-04-17 11:25:00,74.32,74.34,74.29,74.33,3400.0,43.839,43.8508,43.8213,43.8449,3400.0
2012-04-17 11:30:00,74.31,74.32,74.28,74.32,2700.0,43.8331,43.839,43.8154,43.839,2700.0
2012-04-17 11:35:00,74.31,74.35,74.31,74.34,6200.0,43.8331,43.8567,43.8331,43.8508,6200.0
2012-04-17 11:40:00,74.33,74.37,74.33,74.37,1000.0,43.8449,43.8685,43.8449,43.8685,1000.0
2012-04-17 11:45:00,74.36,74.39,74.35,74.39,4300.0,43.8626,43.8803,43.8567,43.8803,4300.0
2012-04-17 11:50:00,74.4,74.47,74.4,74.47,6900.0,43.8862,43.9275,43.8862,43.9275,6900.0
2012-04-17 11:55:00,74.45,74.48,74.44,74.47,3300.0,43.9157,43.9334,43.9098,43.9275,3300.0
2012-04-17 12:00:00,74.46,74.5,74.46,74.48,2400.0,43.9216,43.9452,43.9216,43.9334,2400.0
2012-04-17 12:05:00,74.47,74.5,74.47,74.5,6300.0,43.9275,43.9452,43.9275,43.9452,6300.0
2012-04-17 12:10:00,74.5,74.5,74.45,74.45,3400.0,43.9452,43.9452,43.9157,43.9157,3400.0
2012-04-17 12:15:00,74.46,74.5,74.46,74.49,3800.0,43.9216,43.9452,43.9216,43.9393,3800.0
2012-04-17 12:20:00,74.48,74.57,74.47,74.53,6700.0,43.9334,43.9865,43.9275,43.9629,6700.0
2012-04-17 12:25:00,74.53,74.57,74.53,74.56,2900.0,43.9629,43.9865,43.9629,43.9806,2900.0
2012-04-17 12:30:00,74.58,74.65,74.57,74.65,5600.0,43.9924,44.0336,43.9865,44.0336,5600.0
2012-04-17 12:35:00,74.65,74.67,74.62,74.64,5400.0,44.0336,44.0454,44.016,44.0278,5400.0
2012-04-17 12:40:00,74.63,74.63,74.57,74.58,2800.0,44.0219,44.0219,43.9865,43.9924,2800.0
2012-04-17 12:45:00,74.59,74.6,74.58,74.6,1800.0,43.9983,44.0042,43.9924,44.0042,1800.0
2012-04-17 12:50:00,74.6,74.61,74.54,74.55,4000.0,44.0042,44.0101,43.9688,43.9747,4000.0
2012-04-17 12:55:00,74.57,74.59,74.56,74.59,1200.0,43.9865,43.9983,43.9806,43.9983,1200.0
2012-04-17 13:00:00,74.61,74.62,74.59,74.6,2800.0,44.0101,44.016,43.9983,44.0042,2800.0
2012-04-17 13:05:00,74.6,74.61,74.58,74.61,2800.0,44.0042,44.0101,43.9924,44.0101,2800.0
2012-04-17 13:10:00,74.61,74.62,74.57,74.59,2200.0,44.0101,44.016,43.9865,43.9983,2200.0
2012-04-17 13:15:00,74.58,74.64,74.58,74.64,5400.0,43.9924,44.0278,43.9924,44.0278,5400.0
2012-04-17 13:20:00,74.64,74.64,74.62,74.63,2400.0,44.0278,44.0278,44.016,44.0219,2400.0
2012-04-17 13:25:00,74.62,74.66,74.62,74.66,5200.0,44.016,44.0395,44.016,44.0395,5200.0
2012-04-17 13:30:00,74.66,74.66,74.62,74.63,8300.0,44.0395,44.0395,44.016,44.0219,8300.0
2012-04-17 13:35:00,74.63,74.67,74.62,74.67,3600.0,44.0219,44.0454,44.016,44.0454,3600.0
2012-04-17 13:40:00,74.67,74.71,74.65,74.66,11300.0,44.0454,44.069,44.0336,44.0395,11300.0
2012-04-17 13:45:00,74.68,74.69,74.64,74.67,4000.0,44.0513,44.0572,44.0278,44.0454,4000.0
2012-04-17 13:50:00,74.66,74.72,74.66,74.72,9200.0,44.0395,44.0749,44.0395,44.0749,9200.0
2012-04-17 13:55:00,74.72,74.75,74.7,74.74,3800.0,44.0749,44.0926,44.0631,44.0867,3800.0
2012-04-17 14:00:00,74.75,74.78,74.73,74.75,13100.0,44.0926,44.1103,44.0808,44.0926,13100.0
2012-04-17 14:05:00,74.77,74.86,74.76,74.84,13400.0,44.1044,44.1575,44.0985,44.1457,13400.0
2012-04-17 14:10:00,74.84,74.9,74.82,74.89,21200.0,44.1457,44.1811,44.1339,44.1752,21200.0
2012-04-17 14:15:00,74.87,74.95,74.87,74.95,6300.0,44.1634,44.2106,44.1634,44.2106,6300.0
2012-04-17 14:20:00,74.95,74.99,74.91,74.99,10300.0,44.2106,44.2342,44.187,44.2342,10300.0
2012-04-17 14:25:00,74.98,75.04,74.98,75.02,5900.0,44.2283,44.2637,44.2283,44.2519,5900.0
2012-04-17 14:30:00,75.03,75.05,75.0,75.03,3000.0,44.2578,44.2696,44.2401,44.2578,3000.0
2012-04-17 14:35:00,75.02,75.06,75.01,75.05,4900.0,44.2519,44.2755,44.246,44.2696,4900.0
2012-04-17 14:40:00,75.04,75.06,74.92,74.92,6200.0,44.2637,44.2755,44.1929,44.1929,6200.0
2012-04-17 14:45:00,74.91,75.02,74.88,74.97,21500.0,44.187,44.2519,44.1693,44.2224,21500.0
2012-04-17 14:50:00,74.97,74.97,74.84,74.84,19900.0,44.2224,44.2224,44.1457,44.1457,19900.0
2012-04-17 14:55:00,74.82,74.86,74.76,74.85,5100.0,44.1339,44.1575,44.0985,44.1516,5100.0
2012-04-17 15:00:00,74.83,74.9,74.83,74.88,6900.0,44.1398,44.1811,44.1398,44.1693,6900.0
2012-04-17 15:05:00,74.88,74.91,74.85,74.9,4200.0,44.1693,44.187,44.1516,44.1811,4200.0
2012-04-17 15:10:00,74.9,74.93,74.86,74.88,6500.0,44.1811,44.1988,44.1575,44.1693,6500.0
2012-04-17 15:15:00,74.88,74.89,74.82,74.87,22000.0,44.1693,44.1752,44.1339,44.1634,22000.0
2012-04-17 15:20:00,74.86,74.93,74.85,74.93,8800.0,44.1575,44.1988,44.1516,44.1988,8800.0
2012-04-17 15:25:00,74.92,74.97,74.91,74.94,12600.0,44.1929,44.2224,44.187,44.2047,12600.0
2012-04-17 15:30:00,74.93,74.94,74.9,74.9,12000.0,44.1988,44.2047,44.1811,44.1811,12000.0
2012-04-17 15:35:00,74.9,74.95,74.9,74.95,23800.0,44.1811,44.2106,44.1811,44.2106,23800.0
2012-04-17 15:40:00,74.94,75.02,74.93,75.01,28800.0,44.2047,44.2519,44.1988,44.246,28800.0
2012-04-17 15:45:00,75.03,75.07,74.95,74.96,27600.0,44.2578,44.2814,44.2106,44.2165,27600.0
2012-04-17 15:50:00,74.96,75.07,74.95,74.97,31400.0,44.2165,44.2814,44.2106,44.2224,31400.0
2012-04-17 15:55:00,74.98,75.02,74.88,74.89,106800.0,44.2283,44.2519,44.1693,44.1752,106800.0
2012-04-18 09:30:00,74.79,74.79,74.21,74.56,11600.0,44.1162,44.1162,43.7741,43.9806,11600.0
2012-04-18 09:35:00,74.59,74.69,74.55,74.63,3900.0,43.9983,44.0572,43.9747,44.0219,3900.0
2012-04-18 09:40:00,74.66,74.72,74.56,74.68,3400.0,44.0395,44.0749,43.9806,44.0513,3400.0
2012-04-18 09:45:00,74.68,74.68,74.56,74.64,2700.0,44.0513,44.0513,43.9806,44.0278,2700.0
2012-04-18 09:50:00,74.66,74.79,74.64,74.79,3900.0,44.0395,44.1162,44.0278,44.1162,3900.0
2012-04-18 09:55:00,74.79,74.8,74.7,74.73,8900.0,44.1162,44.1221,44.0631,44.0808,8900.0
2012-04-18 10:00:00,74.72,74.76,74.69,74.72,2800.0,44.0749,44.0985,44.0572,44.0749,2800.0
2012-04-18 10:05:00,74.72,74.86,74.71,74.74,10400.0,44.0749,44.1575,44.069,44.0867,10400.0
2012-04-18 10:10:00,74.74,74.74,74.71,74.72,1700.0,44.0867,44.0867,44.069,44.0749,1700.0
2012-04-18 10:15:00,74.71,74.81,74.71,74.78,2200.0,44.069,44.128,44.069,44.1103,2200.0
2012-04-18 10:20:00,74.79,74.79,74.66,74.66,1900.0,44.1162,44.1162,44.0395,44.0395,1900.0
2012-04-18 10:25:00,74.66,74.71,74.62,74.69,3400.0,44.0395,44.069,44.016,44.0572,3400.0
2012-04-18 10:30:00,74.71,74.71,74.58,74.6,2900.0,44.069,44.069,43.9924,44.0042,2900.0
2012-04-18 10:35:00,74.6,74.67,74.6,74.63,3300.0,44.0042,44.0454,44.0042,44.0219,3300.0
2012-04-18 10:40:00,74.64,74.68,74.64,74.68,800.0,44.0278,44.0513,44.0278,44.0513,800.0
2012-04-18 10:45:00,74.69,74.75,74.69,74.75,700.0,44.0572,44.0926,44.0572,44.0926,700.0
2012-04-18 10:50:00,74.75,74.75,74.63,74.63,2900.0,44.0926,44.0926,44.0219,44.0219,2900.0
2012-04-18 10:55:00,74.64,74.71,74.64,74.71,2400.0,44.0278,44.069,44.0278,44.069,2400.0
2012-04-18 11:00:00,74.71,74.72,74.67,74.69,3000.0,44.069,44.0749,44.0454,44.0572,3000.0
2012-04-18 11:05:00,74.67,74.67,74.58,74.61,8500.0,44.0454,44.0454,43.9924,44.0101,8500.0
2012-04-18 11:10:00,74.61,74.64,74.48,74.52,5500.0,44.0101,44.0278,43.9334,43.957,5500.0
2012-04-18 11:15:00,74.5,74.54,74.44,74.54,3900.0,43.9452,43.9688,43.9098,43.9688,3900.0
2012-04-18 11:20:00,74.54,74.54,74.5,74.52,2100.0,43.9688,43.9688,43.9452,43.957,2100.0
2012-04-18 11:25:00,74.54,74.55,74.51,74.53,1500.0,43.9688,43.9747,43.9511,43.9629,1500.0
2012-04-18 11:30:00,74.56,74.56,74.52,74.55,4100.0,43.9806,43.9806,43.957,43.9747,4100.0
2012-04-18 11:35:00,74.52,74.56,74.52,74.55,1500.0,43.957,43.9806,43.957,43.9747,1500.0
2012-04-18 11:40:00,74.55,74.59,74.51,74.51,4700.0,43.9747,43.9983,43.9511,43.9511,4700.0
2012-04-18 11:45:00,74.52,74.59,74.52,74.55,1400.0,43.957,43.9983,43.957,43.9747,1400.0
2012-04-18 11:50:00,74.54,74.57,74.53,74.57,2400.0,43.9688,43.9865,43.9629,43.9865,2400.0
2012-04-18 11:55:00,74.56,74.59,74.55,74.57,2100.0,43.9806,43.9983,43.9747,43.9865,2100.0
2012-04-18 12:00:00,74.58,74.59,74.58,74.59,1400.0,43.9924,43.9983,43.9924,43.9983,1400.0
2012-04-18 12:05:00,74.57,74.57,74.54,74.54,900.0,43.9865,43.9865,43.9688,43.9688,900.0
2012-04-18 12:10:00,74.54,74.55,74.5,74.5,600.0,43.9688,43.9747,43.9452,43.9452,600.0
2012-04-18 12:15:00,74.54,74.6,74.54,74.57,600.0,43.9688,44.0042,43.9688,43.9865,600.0
2012-04-18 12:20:00,74.57,74.6,74.57,74.6,1800.0,43.9865,44.0042,43.9865,44.0042,1800.0
2012-04-18 12:25:00,74.59,74.61,74.58,74.58,1800.0,43.9983,44.0101,43.9924,43.9924,1800.0
2012-04-18 12:30:00,74.58,74.61,74.56,74.61,2600.0,43.9924,44.0101,43.9806,44.0101,2600.0
2012-04-18 12:35:00,74.6,74.63,74.6,74.63,4500.0,44.0042,44.0219,44.0042,44.0219,4500.0
2012-04-18 12:40:00,74.64,74.71,74.64,74.71,3100.0,44.0278,44.069,44.0278,44.069,3100.0
2012-04-18 12:45:00,74.71,74.77,74.7,74.76,4600.0,44.069,44.1044,44.0631,44.0985,4600.0
2012-04-18 12:50:00,74.75,74.78,74.74,74.78,1500.0,44.0926,44.1103,44.0867,44.1103,1500.0
2012-04-18 12:55:00,74.74,74.82,74.74,74.82,1600.0,44.0867,44.1339,44.0867,44.1339,1600.0
2012-04-18 13:00:00,74.8,74.84,74.79,74.83,1600.0,44.1221,44.1457,44.1162,44.1398,1600.0
2012-04-18 13:05:00,74.85,74.86,74.85,74.86,500.0,44.1516,44.1575,44.1516,44.1575,500.0
2012-04-18 13:10:00,74.86,74.87,74.85,74.85,1900.0,44.1575,44.1634,44.1516,44.1516,1900.0
2012-04-18 13:15:00,74.83,74.85,74.82,74.85,800.0,44.1398,44.1516,44.1339,44.1516,800.0
2012-04-18 13:20:00,74.87,74.87,74.82,74.85,1300.0,44.1634,44.1634,44.1339,44.1516,1300.0
2012-04-18 13:25:00,74.85,74.86,74.79,74.79,1600.0,44.1516,44.1575,44.1162,44.1162,1600.0
2012-04-18 13:30:00,74.78,74.8,74.72,74.72,4400.0,44.1103,44.1221,44.0749,44.0749,4400.0
2012-04-18 13:35:00,74.72,74.75,74.65,74.65,2100.0,44.0749,44.0926,44.0336,44.0336,2100.0
2012-04-18 13:40:00,74.66,74.73,74.66,74.72,3400.0,44.0395,44.0808,44.0395,44.0749,3400.0
2012-04-18 13:45:00,74.72,74.72,74.69,74.69,600.0,44.0749,44.0749,44.0572,44.0572,600.0
2012-04-18 13:50:00,74.69,74.74,74.69,74.73,1800.0,44.0572,44.0867,44.0572,44.0808,1800.0
2012-04-18 13:55:00,74.72,74.72,74.64,74.68,2900.0,44.0749,44.0749,44.0278,44.0513,2900.0
2012-04-18 14:00:00,74.68,74.7,74.67,74.7,1500.0,44.0513,44.0631,44.0454,44.0631,1500.0
2012-04-18 14:05:00,74.7,74.71,74.69,74.69,1400.0,44.0631,44.069,44.0572,44.0572,1400.0
2012-04-18 14:10:00,74.69,74.69,74.65,74.66,1800.0,44.0572,44.0572,44.0336,44.0395,1800.0
2012-04-18 14:15:00,74.66,74.66,74.64,74.66,2800.0,44.0395,44.0395,44.0278,44.0395,2800.0
2012-04-18 14:20:00,74.68,74.82,74.66,74.81,6300.0,44.0513,44.1339,44.0395,44.128,6300.0
2012-04-18 14:25:00,74.81,74.85,74.71,74.77,13200.0,44.128,44.1516,44.069,44.1044,13200.0
2012-04-18 14:30:00,74.77,74.77,74.73,74.75,7200.0,44.1044,44.1044,44.0808,44.0926,7200.0
2012-04-18 14:35:00,74.75,74.78,74.75,74.78,3100.0,44.0926,44.1103,44.0926,44.1103,3100.0
2012-04-18 14:40:00,74.78,74.83,74.78,74.82,3600.0,44.1103,44.1398,44.1103,44.1339,3600.0
2012-04-18 14:45:00,74.82,74.82,74.75,74.76,4500.0,44.1339,44.1339,44.0926,44.0985,4500.0
2012-04-18 14:50:00,74.76,74.77,74.74,74.74,3500.0,44.0985,44.1044,44.0867,44.0867,3500.0
2012-04-18 14:55:00,74.74,74.74,74.67,74.67,5200.0,44.0867,44.0867,44.0454,44.0454,5200.0
2012-04-18 15:00:00,74.67,74.75,74.67,74.71,12700.0,44.0454,44.0926,44.0454,44.069,12700.0
2012-04-18 15:05:00,74.71,74.71,74.65,74.66,5200.0,44.069,44.069,44.0336,44.0395,5200.0
2012-04-18 15:10:00,74.65,74.68,74.59,74.66,6900.0,44.0336,44.0513,43.9983,44.0395,6900.0
2012-04-18 15:15:00,74.68,74.68,74.62,74.65,10500.0,44.0513,44.0513,44.016,44.0336,10500.0
2012-04-18 15:20:00,74.65,74.78,74.65,74.78,9100.0,44.0336,44.1103,44.0336,44.1103,9100.0
2012-04-18 15:25:00,74.78,74.78,74.64,74.67,14600.0,44.1103,44.1103,44.0278,44.0454,14600.0
2012-04-18 15:30:00,74.66,74.66,74.61,74.62,9600.0,44.0395,44.0395,44.0101,44.016,9600.0
2012-04-18 15:35:00,74.63,74.66,74.61,74.61,8300.0,44.0219,44.0395,44.0101,44.0101,8300.0
2012-04-18 15:40:00,74.61,74.71,74.61,74.7,10700.0,44.0101,44.069,44.0101,44.0631,10700.0
2012-04-18 15:45:00,74.7,74.71,74.65,74.69,14500.0,44.0631,44.069,44.0336,44.0572,14500.0
2012-04-18 15:50:00,74.69,74.73,74.66,74.67,21900.0,44.0572,44.0808,44.0395,44.0454,21900.0
2012-04-18 15:55:00,74.66,74.67,74.6,74.63,38600.0,44.0395,44.0454,44.0042,44.0219,38600.0
2012-04-19 09:30:00,74.83,74.83,74.51,74.54,6000.0,44.1398,44.1398,43.9511,43.9688,6000.0
2012-04-19 09:35:00,74.54,74.6,74.35,74.6,14200.0,43.9688,44.0042,43.8567,44.0042,14200.0
2012-04-19 09:40:00,74.49,74.57,74.46,74.57,10800.0,43.9393,43.9865,43.9216,43.9865,10800.0
2012-04-19 09:45:00,74.57,74.68,74.57,74.68,900.0,43.9865,44.0513,43.9865,44.0513,900.0
2012-04-19 09:50:00,74.64,74.76,74.64,74.69,3800.0,44.0278,44.0985,44.0278,44.0572,3800.0
2012-04-19 09:55:00,74.73,74.83,74.62,74.62,12800.0,44.0808,44.1398,44.016,44.016,12800.0
2012-04-19 10:00:00,74.62,74.65,74.51,74.55,13600.0,44.016,44.0336,43.9511,43.9747,13600.0
2012-04-19 10:05:00,74.51,74.55,74.42,74.51,7000.0,43.9511,43.9747,43.898,43.9511,7000.0
2012-04-19 10:10:00,74.43,74.51,74.43,74.47,8300.0,43.9039,43.9511,43.9039,43.9275,8300.0
2012-04-19 10:15:00,74.43,74.46,74.38,74.45,3400.0,43.9039,43.9216,43.8744,43.9157,3400.0
2012-04-19 10:20:00,74.43,74.56,74.38,74.51,10300.0,43.9039,43.9806,43.8744,43.9511,10300.0
2012-04-19 10:25:00,74.47,74.48,74.35,74.38,7900.0,43.9275,43.9334,43.8567,43.8744,7900.0
2012-04-19 10:30:00,74.42,74.52,74.42,74.5,2600.0,43.898,43.957,43.898,43.9452,2600.0
2012-04-19 10:35:00,74.52,74.69,74.51,74.65,4800.0,43.957,44.0572,43.9511,44.0336,4800.0
2012-04-19 10:40:00,74.63,74.76,74.59,74.72,4200.0,44.0219,44.0985,43.9983,44.0749,4200.0
2012-04-19 10:45:00,74.72,74.72,74.65,74.65,1100.0,44.0749,44.0749,44.0336,44.0336,1100.0
2012-04-19 10:50:00,74.64,74.72,74.64,74.72,4100.0,44.0278,44.0749,44.0278,44.0749,4100.0
2012-04-19 10:55:00,74.72,74.9,74.72,74.81,15800.0,44.0749,44.1811,44.0749,44.128,15800.0
2012-04-19 11:00:00,74.78,74.9,74.78,74.9,3700.0,44.1103,44.1811,44.1103,44.1811,3700.0
2012-04-19 11:05:00,74.91,74.93,74.87,74.87,3000.0,44.187,44.1988,44.1634,44.1634,3000.0
2012-04-19 11:10:00,74.85,74.89,74.8,74.81,4400.0,44.1516,44.1752,44.1221,44.128,4400.0
2012-04-19 11:15:00,74.8,74.85,74.75,74.75,4000.0,44.1221,44.1516,44.0926,44.0926,4000.0
2012-04-19 11:20:00,74.75,74.78,74.75,74.76,700.0,44.0926,44.1103,44.0926,44.0985,700.0
2012-04-19 11:25:00,74.79,74.79,74.75,74.75,1100.0,44.1162,44.1162,44.0926,44.0926,1100.0
2012-04-19 11:30:00,74.76,74.78,74.67,74.74,4800.0,44.0985,44.1103,44.0454,44.0867,4800.0
2012-04-19 11:35:00,74.75,74.81,74.74,74.78,2700.0,44.0926,44.128,44.0867,44.1103,2700.0
2012-04-19 11:40:00,74.78,74.85,74.74,74.8,6100.0,44.1103,44.1516,44.0867,44.1221,6100.0
2012-04-19 11:45:00,74.81,74.9,74.75,74.9,2400.0,44.128,44.1811,44.0926,44.1811,2400.0
2012-04-19 11:50:00,74.9,74.92,74.87,74.9,2000.0,44.1811,44.1929,44.1634,44.1811,2000.0
2012-04-19 11:55:00,74.91,74.94,74.9,74.9,1100.0,44.187,44.2047,44.1811,44.1811,1100.0
2012-04-19 12:00:00,74.88,74.88,74.78,74.78,1800.0,44.1693,44.1693,44.1103,44.1103,1800.0
2012-04-19 12:05:00,74.76,74.76,74.59,74.59,3300.0,44.0985,44.0985,43.9983,43.9983,3300.0
2012-04-19 12:10:00,74.6,74.69,74.55,74.66,3500.0,44.0042,44.0572,43.9747,44.0395,3500.0
2012-04-19 12:15:00,74.59,74.72,74.58,74.71,11900.0,43.9983,44.0749,43.9924,44.069,11900.0
2012-04-19 12:20:00,74.72,74.79,74.72,74.75,6600.0,44.0749,44.1162,44.0749,44.0926,6600.0
2012-04-19 12:25:00,74.72,74.75,74.7,74.72,1400.0,44.0749,44.0926,44.0631,44.0749,1400.0
2012-04-19 12:30:00,74.66,74.72,74.62,74.63,5600.0,44.0395,44.0749,44.016,44.0219,5600.0
2012-04-19 12:35:00,74.63,74.74,74.63,74.72,5600.0,44.0219,44.0867,44.0219,44.0749,5600.0
2012-04-19 12:40:00,74.68,74.7,74.68,74.7,1000.0,44.0513,44.0631,44.0513,44.0631,1000.0
2012-04-19 12:45:00,74.71,74.72,74.67,74.69,2700.0,44.069,44.0749,44.0454,44.0572,2700.0
2012-04-19 12:50:00,74.69,74.74,74.68,74.74,4700.0,44.0572,44.0867,44.0513,44.0867,4700.0
2012-04-19 12:55:00,74.72,74.74,74.71,74.74,1800.0,44.0749,44.0867,44.069,44.0867,1800.0
2012-04-19 13:00:00,74.71,74.79,74.71,74.75,4100.0,44.069,44.1162,44.069,44.0926,4100.0
2012-04-19 13:05:00,74.76,74.8,74.76,74.78,2700.0,44.0985,44.1221,44.0985,44.1103,2700.0
2012-04-19 13:10:00,74.8,74.81,74.72,74.74,8000.0,44.1221,44.128,44.0749,44.0867,8000.0
2012-04-19 13:15:00,74.73,74.81,74.73,74.76,6800.0,44.0808,44.128,44.0808,44.0985,6800.0
2012-04-19 13:20:00,74.76,74.79,74.68,74.72,14100.0,44.0985,44.1162,44.0513,44.0749,14100.0
2012-04-19 13:25:00,74.72,74.74,74.69,74.69,5600.0,44.0749,44.0867,44.0572,44.0572,5600.0
2012-04-19 13:30:00,74.7,74.7,74.69,74.7,2300.0,44.0631,44.0631,44.0572,44.0631,2300.0
2012-04-19 13:35:00,74.71,74.78,74.67,74.73,10100.0,44.069,44.1103,44.0454,44.0808,10100.0
2012-04-19 13:40:00,74.72,74.77,74.71,74.72,2600.0,44.0749,44.1044,44.069,44.0749,2600.0
2012-04-19 13:45:00,74.73,74.79,74.7,74.71,2700.0,44.0808,44.1162,44.0631,44.069,2700.0
2012-04-19 13:50:00,74.72,74.72,74.64,74.68,5000.0,44.0749,44.0749,44.0278,44.0513,5000.0
2012-04-19 13:55:00,74.7,74.72,74.61,74.61,8800.0,44.0631,44.0749,44.0101,44.0101,8800.0
2012-04-19 14:00:00,74.61,74.74,74.61,74.73,5700.0,44.0101,44.0867,44.0101,44.0808,5700.0
2012-04-19 14:05:00,74.72,74.73,74.69,74.72,4000.0,44.0749,44.0808,44.0572,44.0749,4000.0
2012-04-19 14:10:00,74.73,74.78,74.69,74.74,10300.0,44.0808,44.1103,44.0572,44.0867,10300.0
2012-04-19 14:15:00,74.74,74.74,74.68,74.74,11800.0,44.0867,44.0867,44.0513,44.0867,11800.0
2012-04-19 14:20:00,74.75,74.76,74.68,74.73,9400.0,44.0926,44.0985,44.0513,44.0808,9400.0
2012-04-19 14:25:00,74.76,74.78,74.67,74.69,8000.0,44.0985,44.1103,44.0454,44.0572,8000.0
2012-04-19 14:30:00,74.71,74.73,74.54,74.55,6400.0,44.069,44.0808,43.9688,43.9747,6400.0
2012-04-19 14:35:00,74.52,74.53,74.45,74.47,2700.0,43.957,43.9629,43.9157,43.9275,2700.0
2012-04-19 14:40:00,74.46,74.51,74.45,74.5,2600.0,43.9216,43.9511,43.9157,43.9452,2600.0
2012-04-19 14:45:00,74.5,74.57,74.47,74.57,5200.0,43.9452,43.9865,43.9275,43.9865,5200.0
2012-04-19 14:50:00,74.57,74.57,74.51,74.54,3800.0,43.9865,43.9865,43.9511,43.9688,3800.0
2012-04-19 14:55:00,74.54,74.59,74.52,74.54,1900.0,43.9688,43.9983,43.957,43.9688,1900.0
2012-04-19 15:00:00,74.54,74.6,74.54,74.59,3100.0,43.9688,44.0042,43.9688,43.9983,3100.0
2012-04-19 15:05:00,74.58,74.59,74.53,74.54,2400.0,43.9924,43.9983,43.9629,43.9688,2400.0
2012-04-19 15:10:00,74.53,74.53,74.45,74.49,6500.0,43.9629,43.9629,43.9157,43.9393,6500.0
2012-04-19 15:15:00,74.48,74.51,74.46,74.48,5200.0,43.9334,43.9511,43.9216,43.9334,5200.0
2012-04-19 15:20:00,74.45,74.47,74.39,74.42,5200.0,43.9157,43.9275,43.8803,43.898,5200.0
2012-04-19 15:25:00,74.4,74.51,74.39,74.48,10300.0,43.8862,43.9511,43.8803,43.9334,10300.0
2012-04-19 15:30:00,74.48,74.52,74.44,74.5,6500.0,43.9334,43.957,43.9098,43.9452,6500.0
2012-04-19 15:35:00,74.5,74.52,74.47,74.49,5200.0,43.9452,43.957,43.9275,43.9393,5200.0
2012-04-19 15:40:00,74.48,74.52,74.47,74.52,6100.0,43.9334,43.957,43.9275,43.957,6100.0
2012-04-19 15:45:00,74.53,74.7,74.52,74.63,13600.0,43.9629,44.0631,43.957,44.0219,13600.0
2012-04-19 15:50:00,74.64,74.65,74.57,74.61,18100.0,44.0278,44.0336,43.9865,44.0101,18100.0
2012-04-19 15:55:00,74.62,74.69,74.59,74.61,17400.0,44.016,44.0572,43.9983,44.0101,17400.0
2012-04-20 09:30:00,73.9,73.99,73.63,73.64,57000.0,43.5912,43.6443,43.432,43.4379,57000.0
2012-04-20 09:35:00,73.68,73.83,73.61,73.61,48900.0,43.4615,43.55,43.4202,43.4202,48900.0
2012-04-20 09:40:00,73.63,73.65,73.33,73.41,30900.0,43.432,43.4438,43.255,43.3022,30900.0
2012-04-20 09:45:00,73.4,73.44,73.21,73.25,46300.0,43.2963,43.3199,43.1842,43.2078,46300.0
2012-04-20 09:50:00,73.27,73.29,73.19,73.22,35600.0,43.2196,43.2314,43.1724,43.1901,35600.0
2012-04-20 09:55:00,73.24,73.32,73.07,73.25,42300.0,43.2019,43.2491,43.1017,43.2078,42300.0
2012-04-20 10:00:00,73.32,73.37,73.17,73.23,21800.0,43.2491,43.2786,43.1606,43.196,21800.0
2012-04-20 10:05:00,73.22,73.29,73.18,73.19,38200.0,43.1901,43.2314,43.1665,43.1724,38200.0
2012-04-20 10:10:00,73.2,73.23,73.07,73.09,33700.0,43.1783,43.196,43.1017,43.1135,33700.0
2012-04-20 10:15:00,73.13,73.19,73.1,73.1,17200.0,43.1371,43.1724,43.1194,43.1194,17200.0
2012-04-20 10:20:00,73.1,73.11,72.78,72.79,44700.0,43.1194,43.1253,42.9306,42.9365,44700.0
2012-04-20 10:25:00,72.8,72.94,72.72,72.74,33900.0,42.9424,43.025,42.8952,42.907,33900.0
2012-04-20 10:30:00,72.8,72.91,72.73,72.84,19100.0,42.9424,43.0073,42.9011,42.966,19100.0
2012-04-20 10:35:00,72.85,73.0,72.85,72.91,20400.0,42.9719,43.0604,42.9719,43.0073,20400.0
2012-04-20 10:40:00,72.92,72.92,72.87,72.9,14200.0,43.0132,43.0132,42.9837,43.0014,14200.0
2012-04-20 10:45:00,72.9,72.98,72.9,72.93,12200.0,43.0014,43.0486,43.0014,43.0191,12200.0
2012-04-20 10:50:00,72.92,72.96,72.88,72.89,7300.0,43.0132,43.0368,42.9896,42.9955,7300.0
2012-04-20 10:55:00,72.9,72.9,72.87,72.9,9600.0,43.0014,43.0014,42.9837,43.0014,9600.0
2012-04-20 11:00:00,72.89,73.03,72.89,73.03,15600.0,42.9955,43.0781,42.9955,43.0781,15600.0
2012-04-20 11:05:00,73.03,73.07,73.02,73.05,6300.0,43.0781,43.1017,43.0722,43.0899,6300.0
2012-04-20 11:10:00,73.04,73.06,73.02,73.05,12100.0,43.084,43.0958,43.0722,43.0899,12100.0
2012-04-20 11:15:00,73.04,73.13,73.03,73.11,20000.0,43.084,43.1371,43.0781,43.1253,20000.0
2012-04-20 11:20:00,73.12,73.18,73.09,73.09,11000.0,43.1312,43.1665,43.1135,43.1135,11000.0
2012-04-20 11:25:00,73.09,73.15,73.09,73.11,8900.0,43.1135,43.1488,43.1135,43.1253,8900.0
2012-04-20 11:30:00,73.11,73.23,73.1,73.23,7800.0,43.1253,43.196,43.1194,43.196,7800.0
2012-04-20 11:35:00,73.23,73.4,73.23,73.4,17700.0,43.196,43.2963,43.196,43.2963,17700.0
2012-04-20 11:40:00,73.41,73.49,73.41,73.49,6700.0,43.3022,43.3494,43.3022,43.3494,6700.0
2012-04-20 11:45:00,73.5,73.52,73.45,73.46,4200.0,43.3553,43.3671,43.3258,43.3317,4200.0
2012-04-20 11:50:00,73.48,73.5,73.44,73.47,11900.0,43.3435,43.3553,43.3199,43.3376,11900.0
2012-04-20 11:55:00,73.47,73.49,73.44,73.47,4000.0,43.3376,43.3494,43.3199,43.3376,4000.0
2012-04-20 12:00:00,73.47,73.51,73.47,73.49,9900.0,43.3376,43.3612,43.3376,43.3494,9900.0
2012-04-20 12:05:00,73.5,73.5,73.46,73.5,5800.0,43.3553,43.3553,43.3317,43.3553,5800.0
2012-04-20 12:10:00,73.49,73.51,73.48,73.49,9400.0,43.3494,43.3612,43.3435,43.3494,9400.0
2012-04-20 12:15:00,73.49,73.5,73.47,73.48,5900.0,43.3494,43.3553,43.3376,43.3435,5900.0
2012-04-20 12:20:00,73.47,73.51,73.46,73.51,4900.0,43.3376,43.3612,43.3317,43.3612,4900.0
2012-04-20 12:25:00,73.51,73.56,73.5,73.56,4100.0,43.3612,43.3907,43.3553,43.3907,4100.0
2012-04-20 12:30:00,73.57,73.62,73.52,73.54,13100.0,43.3966,43.4261,43.3671,43.3789,13100.0
2012-04-20 12:35:00,73.52,73.55,73.45,73.47,8200.0,43.3671,43.3848,43.3258,43.3376,8200.0
2012-04-20 12:40:00,73.45,73.45,73.33,73.34,12000.0,43.3258,43.3258,43.255,43.2609,12000.0
2012-04-20 12:45:00,73.33,73.33,73.31,73.32,4100.0,43.255,43.255,43.2432,43.2491,4100.0
2012-04-20 12:50:00,73.32,73.35,73.31,73.35,7400.0,43.2491,43.2668,43.2432,43.2668,7400.0
2012-04-20 12:55:00,73.35,73.36,73.34,73.34,5000.0,43.2668,43.2727,43.2609,43.2609,5000.0
2012-04-20 13:00:00,73.35,73.48,73.35,73.48,4100.0,43.2668,43.3435,43.2668,43.3435,4100.0
2012-04-20 13:05:00,73.48,73.55,73.48,73.54,3900.0,43.3435,43.3848,43.3435,43.3789,3900.0
2012-04-20 13:10:00,73.55,73.57,73.54,73.57,6300.0,43.3848,43.3966,43.3789,43.3966,6300.0
2012-04-20 13:15:00,73.58,73.59,73.52,73.52,5800.0,43.4025,43.4084,43.3671,43.3671,5800.0
2012-04-20 13:20:00,73.53,73.55,73.52,73.52,3700.0,43.373,43.3848,43.3671,43.3671,3700.0
2012-04-20 13:25:00,73.51,73.51,73.42,73.44,8400.0,43.3612,43.3612,43.3081,43.3199,8400.0
2012-04-20 13:30:00,73.46,73.46,73.43,73.44,6000.0,43.3317,43.3317,43.314,43.3199,6000.0
2012-04-20 13:35:00,73.45,73.49,73.44,73.46,7300.0,43.3258,43.3494,43.3199,43.3317,7300.0
2012-04-20 13:40:00,73.47,73.48,73.43,73.45,8500.0,43.3376,43.3435,43.314,43.3258,8500.0
2012-04-20 13:45:00,73.44,73.46,73.43,73.45,3500.0,43.3199,43.3317,43.314,43.3258,3500.0
2012-04-20 13:50:00,73.46,73.46,73.39,73.41,5600.0,43.3317,43.3317,43.2904,43.3022,5600.0
2012-04-20 13:55:00,73.42,73.48,73.4,73.44,5300.0,43.3081,43.3435,43.2963,43.3199,5300.0
2012-04-20 14:00:00,73.45,73.49,73.43,73.49,6600.0,43.3258,43.3494,43.314,43.3494,6600.0
2012-04-20 14:05:00,73.5,73.53,73.46,73.48,16200.0,43.3553,43.373,43.3317,43.3435,16200.0
2012-04-20 14:10:00,73.48,73.61,73.48,73.6,10000.0,43.3435,43.4202,43.3435,43.4143,10000.0
2012-04-20 14:15:00,73.59,73.65,73.57,73.62,9700.0,43.4084,43.4438,43.3966,43.4261,9700.0
2012-04-20 14:20:00,73.62,73.66,73.62,73.66,4100.0,43.4261,43.4497,43.4261,43.4497,4100.0
2012-04-20 14:25:00,73.65,73.8,73.65,73.79,11100.0,43.4438,43.5323,43.4438,43.5264,11100.0
2012-04-20 14:30:00,73.78,73.82,73.78,73.81,11400.0,43.5205,43.5441,43.5205,43.5382,11400.0
2012-04-20 14:35:00,73.79,73.81,73.74,73.74,11400.0,43.5264,43.5382,43.4969,43.4969,11400.0
2012-04-20 14:40:00,73.74,73.74,73.7,73.7,5900.0,43.4969,43.4969,43.4733,43.4733,5900.0
2012-04-20 14:45:00,73.7,73.72,73.7,73.72,3400.0,43.4733,43.4851,43.4733,43.4851,3400.0
2012-04-20 14:50:00,73.73,73.75,73.7,73.71,7500.0,43.491,43.5028,43.4733,43.4792,7500.0
2012-04-20 14:55:00,73.71,73.72,73.64,73.65,14000.0,43.4792,43.4851,43.4379,43.4438,14000.0
2012-04-20 15:00:00,73.64,73.68,73.64,73.65,16200.0,43.4379,43.4615,43.4379,43.4438,16200.0
2012-04-20 15:05:00,73.65,73.66,73.63,73.63,9500.0,43.4438,43.4497,43.432,43.432,9500.0
2012-04-20 15:10:00,73.62,73.64,73.56,73.59,16300.0,43.4261,43.4379,43.3907,43.4084,16300.0
2012-04-20 15:15:00,73.58,73.63,73.56,73.62,7600.0,43.4025,43.432,43.3907,43.4261,7600.0
2012-04-20 15:20:00,73.63,73.66,73.58,73.58,13400.0,43.432,43.4497,43.4025,43.4025,13400.0
2012-04-20 15:25:00,73.58,73.63,73.57,73.63,7500.0,43.4025,43.432,43.3966,43.432,7500.0
2012-04-20 15:30:00,73.62,73.67,73.6,73.6,15800.0,43.4261,43.4556,43.4143,43.4143,15800.0
2012-04-20 15:35:00,73.59,73.69,73.59,73.66,17100.0,43.4084,43.4674,43.4084,43.4497,17100.0
2012-04-20 15:40:00,73.66,73.66,73.57,73.57,14900.0,43.4497,43.4497,43.3966,43.3966,14900.0
2012-04-20 15:45:00,73.58,73.66,73.58,73.62,19000.0,43.4025,43.4497,43.4025,43.4261,19000.0
2012-04-20 15:50:00,73.6,73.64,73.6,73.62,19000.0,43.4143,43.4379,43.4143,43.4261,19000.0
2012-04-20 15:55:00,73.62,73.7,73.61,73.63,37100.0,43.4261,43.4733,43.4202,43.432,37100.0
2012-04-23 09:30:00,73.46,73.5,73.23,73.49,19400.0,43.3317,43.3553,43.196,43.3494,19400.0
2012-04-23 09:35:00,73.47,73.5,73.25,73.39,7100.0,43.3376,43.3553,43.2078,43.2904,7100.0
2012-04-23 09:40:00,73.36,73.37,73.14,73.14,3400.0,43.2727,43.2786,43.1429,43.1429,3400.0
2012-04-23 09:45:00,73.17,73.21,73.11,73.17,3800.0,43.1606,43.1842,43.1253,43.1606,3800.0
2012-04-23 09:50:00,73.12,73.2,73.09,73.14,8500.0,43.1312,43.1783,43.1135,43.1429,8500.0
2012-04-23 09:55:00,73.12,73.3,73.07,73.18,9700.0,43.1312,43.2373,43.1017,43.1665,9700.0
2012-04-23 10:00:00,73.16,73.22,73.14,73.16,3800.0,43.1547,43.1901,43.1429,43.1547,3800.0
2012-04-23 10:05:00,73.16,73.16,73.02,73.04,4300.0,43.1547,43.1547,43.0722,43.084,4300.0
2012-04-23 10:10:00,73.03,73.06,72.93,73.02,8100.0,43.0781,43.0958,43.0191,43.0722,8100.0
2012-04-23 10:15:00,73.06,73.06,72.98,73.01,3900.0,43.0958,43.0958,43.0486,43.0663,3900.0
2012-04-23 10:20:00,72.99,73.06,72.96,73.05,17600.0,43.0545,43.0958,43.0368,43.0899,17600.0
2012-04-23 10:25:00,73.05,73.06,72.97,72.98,5000.0,43.0899,43.0958,43.0427,43.0486,5000.0
2012-04-23 10:30:00,73.0,73.01,72.96,72.98,3400.0,43.0604,43.0663,43.0368,43.0486,3400.0
2012-04-23 10:35:00,72.98,73.08,72.91,73.08,7900.0,43.0486,43.1076,43.0073,43.1076,7900.0
2012-04-23 10:40:00,73.07,73.08,72.95,72.95,8800.0,43.1017,43.1076,43.0309,43.0309,8800.0
2012-04-23 10:45:00,72.94,72.98,72.92,72.92,3900.0,43.025,43.0486,43.0132,43.0132,3900.0
2012-04-23 10:50:00,72.91,72.93,72.82,72.93,5600.0,43.0073,43.0191,42.9542,43.0191,5600.0
2012-04-23 10:55:00,72.92,72.92,72.8,72.8,5100.0,43.0132,43.0132,42.9424,42.9424,5100.0
2012-04-23 11:00:00,72.81,72.82,72.76,72.78,5400.0,42.9483,42.9542,42.9188,42.9306,5400.0
2012-04-23 11:05:00,72.76,72.82,72.76,72.77,8500.0,42.9188,42.9542,42.9188,42.9247,8500.0
2012-04-23 11:10:00,72.75,72.79,72.72,72.76,8100.0,42.9129,42.9365,42.8952,42.9188,8100.0
2012-04-23 11:15:00,72.74,72.8,72.71,72.73,5300.0,42.907,42.9424,42.8893,42.9011,5300.0
2012-04-23 11:20:00,72.71,72.81,72.67,72.67,4700.0,42.8893,42.9483,42.8657,42.8657,4700.0
2012-04-23 11:25:00,72.67,72.73,72.62,72.65,7600.0,42.8657,42.9011,42.8362,42.8539,7600.0
2012-04-23 11:30:00,72.64,72.65,72.62,72.62,3500.0,42.848,42.8539,42.8362,42.8362,3500.0
2012-04-23 11:35:00,72.61,72.61,72.47,72.47,10400.0,42.8303,42.8303,42.7477,42.7477,10400.0
2012-04-23 11:40:00,72.48,72.51,72.45,72.47,4600.0,42.7536,42.7713,42.7359,42.7477,4600.0
2012-04-23 11:45:00,72.46,72.46,72.43,72.43,1700.0,42.7418,42.7418,42.7241,42.7241,1700.0
2012-04-23 11:50:00,72.44,72.47,72.34,72.34,13600.0,42.73,42.7477,42.6711,42.6711,13600.0
2012-04-23 11:55:00,72.35,72.37,72.32,72.33,5300.0,42.677,42.6888,42.6593,42.6652,5300.0
2012-04-23 12:00:00,72.32,72.37,72.29,72.31,19100.0,42.6593,42.6888,42.6416,42.6534,19100.0
2012-04-23 12:05:00,72.3,72.44,72.3,72.39,6400.0,42.6475,42.73,42.6475,42.7005,6400.0
2012-04-23 12:10:00,72.42,72.48,72.4,72.48,4200.0,42.7182,42.7536,42.7064,42.7536,4200.0
2012-04-23 12:15:00,72.5,72.59,72.5,72.57,3900.0,42.7654,42.8185,42.7654,42.8067,3900.0
2012-04-23 12:20:00,72.58,72.63,72.58,72.63,1600.0,42.8126,42.8421,42.8126,42.8421,1600.0
2012-04-23 12:25:00,72.65,72.71,72.65,72.71,2400.0,42.8539,42.8893,42.8539,42.8893,2400.0
2012-04-23 12:30:00,72.7,72.74,72.7,72.74,1200.0,42.8834,42.907,42.8834,42.907,1200.0
2012-04-23 12:35:00,72.74,72.77,72.71,72.71,3400.0,42.907,42.9247,42.8893,42.8893,3400.0
2012-04-23 12:40:00,72.71,72.71,72.64,72.66,1500.0,42.8893,42.8893,42.848,42.8598,1500.0
2012-04-23 12:45:00,72.65,72.65,72.6,72.63,1900.0,42.8539,42.8539,42.8244,42.8421,1900.0
2012-04-23 12:50:00,72.63,72.63,72.58,72.61,2200.0,42.8421,42.8421,42.8126,42.8303,2200.0
2012-04-23 12:55:00,72.62,72.69,72.62,72.68,3200.0,42.8362,42.8775,42.8362,42.8716,3200.0
2012-04-23 13:00:00,72.67,72.71,72.67,72.69,3500.0,42.8657,42.8893,42.8657,42.8775,3500.0
2012-04-23 13:05:00,72.68,72.69,72.66,72.67,1300.0,42.8716,42.8775,42.8598,42.8657,1300.0
2012-04-23 13:10:00,72.67,72.67,72.66,72.67,1500.0,42.8657,42.8657,42.8598,42.8657,1500.0
2012-04-23 13:15:00,72.66,72.66,72.63,72.65,1600.0,42.8598,42.8598,42.8421,42.8539,1600.0
2012-04-23 13:20:00,72.66,72.7,72.61,72.65,14700.0,42.8598,42.8834,42.8303,42.8539,14700.0
2012-04-23 13:25:00,72.65,72.65,72.54,72.59,4900.0,42.8539,42.8539,42.789,42.8185,4900.0
2012-04-23 13:30:00,72.6,72.6,72.57,72.58,2400.0,42.8244,42.8244,42.8067,42.8126,2400.0
2012-04-23 13:35:00,72.59,72.61,72.55,72.61,1500.0,42.8185,42.8303,42.7949,42.8303,1500.0
2012-04-23 13:40:00,72.59,72.6,72.57,72.59,2100.0,42.8185,42.8244,42.8067,42.8185,2100.0
2012-04-23 13:45:00,72.59,72.59,72.53,72.53,2800.0,42.8185,42.8185,42.7831,42.7831,2800.0
2012-04-23 13:50:00,72.54,72.56,72.52,72.54,3600.0,42.789,42.8008,42.7772,42.789,3600.0
2012-04-23 13:55:00,72.58,72.6,72.56,72.56,1500.0,42.8126,42.8244,42.8008,42.8008,1500.0
2012-04-23 14:00:00,72.57,72.6,72.53,72.55,6000.0,42.8067,42.8244,42.7831,42.7949,6000.0
2012-04-23 14:05:00,72.57,72.57,72.52,72.55,4000.0,42.8067,42.8067,42.7772,42.7949,4000.0
2012-04-23 14:10:00,72.57,72.61,72.52,72.6,8200.0,42.8067,42.8303,42.7772,42.8244,8200.0
2012-04-23 14:15:00,72.59,72.7,72.58,72.68,7900.0,42.8185,42.8834,42.8126,42.8716,7900.0
2012-04-23 14:20:00,72.71,72.82,72.71,72.76,5200.0,42.8893,42.9542,42.8893,42.9188,5200.0
2012-04-23 14:25:00,72.78,72.8,72.75,72.76,2700.0,42.9306,42.9424,42.9129,42.9188,2700.0
2012-04-23 14:30:00,72.78,72.89,72.77,72.89,3700.0,42.9306,42.9955,42.9247,42.9955,3700.0
2012-04-23 14:35:00,72.88,72.88,72.84,72.84,3200.0,42.9896,42.9896,42.966,42.966,3200.0
2012-04-23 14:40:00,72.84,72.95,72.84,72.95,3600.0,42.966,43.0309,42.966,43.0309,3600.0
2012-04-23 14:45:00,72.94,72.95,72.86,72.88,5400.0,43.025,43.0309,42.9778,42.9896,5400.0
2012-04-23 14:50:00,72.88,72.9,72.85,72.88,5100.0,42.9896,43.0014,42.9719,42.9896,5100.0
2012-04-23 14:55:00,72.87,72.9,72.8,72.8,6100.0,42.9837,43.0014,42.9424,42.9424,6100.0
2012-04-23 15:00:00,72.81,72.87,72.81,72.81,6100.0,42.9483,42.9837,42.9483,42.9483,6100.0
2012-04-23 15:05:00,72.81,72.84,72.78,72.78,7200.0,42.9483,42.966,42.9306,42.9306,7200.0
2012-04-23 15:10:00,72.78,72.89,72.77,72.8,6900.0,42.9306,42.9955,42.9247,42.9424,6900.0
2012-04-23 15:15:00,72.83,72.86,72.8,72.84,5400.0,42.9601,42.9778,42.9424,42.966,5400.0
2012-04-23 15:20:00,72.84,72.96,72.83,72.89,5200.0,42.966,43.0368,42.9601,42.9955,5200.0
2012-04-23 15:25:00,72.89,72.93,72.89,72.93,6800.0,42.9955,43.0191,42.9955,43.0191,6800.0
2012-04-23 15:30:00,72.92,72.98,72.86,72.9,9300.0,43.0132,43.0486,42.9778,43.0014,9300.0
2012-04-23 15:35:00,72.92,72.96,72.88,72.94,4300.0,43.0132,43.0368,42.9896,43.025,4300.0
2012-04-23 15:40:00,72.95,73.01,72.91,73.01,7800.0,43.0309,43.0663,43.0073,43.0663,7800.0
2012-04-23 15:45:00,73.0,73.0,72.86,72.9,21000.0,43.0604,43.0604,42.9778,43.0014,21000.0
2012-04-23 15:50:00,72.88,73.0,72.87,72.95,14900.0,42.9896,43.0604,42.9837,43.0309,14900.0
2012-04-23 15:55:00,72.94,72.96,72.89,72.89,33700.0,43.025,43.0368,42.9955,42.9955,33700.0
2012-04-24 09:30:00,73.1,73.37,73.1,73.16,9700.0,43.1194,43.2786,43.1194,43.1547,9700.0
2012-04-24 09:35:00,73.17,73.52,73.17,73.45,9100.0,43.1606,43.3671,43.1606,43.3258,9100.0
2012-04-24 09:40:00,73.4,73.51,73.37,73.47,12800.0,43.2963,43.3612,43.2786,43.3376,12800.0
2012-04-24 09:45:00,73.49,73.55,73.45,73.53,4000.0,43.3494,43.3848,43.3258,43.373,4000.0
2012-04-24 09:50:00,73.51,73.53,73.35,73.36,20700.0,43.3612,43.373,43.2668,43.2727,20700.0
2012-04-24 09:55:00,73.35,73.39,73.17,73.25,10400.0,43.2668,43.2904,43.1606,43.2078,10400.0
2012-04-24 10:00:00,73.24,73.38,73.24,73.38,11700.0,43.2019,43.2845,43.2019,43.2845,11700.0
2012-04-24 10:05:00,73.4,73.48,73.11,73.11,14800.0,43.2963,43.3435,43.1253,43.1253,14800.0
2012-04-24 10:10:00,73.13,73.29,73.09,73.18,6200.0,43.1371,43.2314,43.1135,43.1665,6200.0
2012-04-24 10:15:00,73.25,73.29,73.17,73.17,5700.0,43.2078,43.2314,43.1606,43.1606,5700.0
2012-04-24 10:20:00,73.12,73.28,73.1,73.28,4300.0,43.1312,43.2255,43.1194,43.2255,4300.0
2012-04-24 10:25:00,73.28,73.41,73.27,73.4,4500.0,43.2255,43.3022,43.2196,43.2963,4500.0
2012-04-24 10:30:00,73.41,73.54,73.4,73.47,12800.0,43.3022,43.3789,43.2963,43.3376,12800.0
2012-04-24 10:35:00,73.46,73.54,73.4,73.5,6500.0,43.3317,43.3789,43.2963,43.3553,6500.0
2012-04-24 10:40:00,73.5,73.64,73.49,73.64,1900.0,43.3553,43.4379,43.3494,43.4379,1900.0
2012-04-24 10:45:00,73.66,73.76,73.66,73.68,9700.0,43.4497,43.5087,43.4497,43.4615,9700.0
2012-04-24 10:50:00,73.66,73.66,73.57,73.62,5300.0,43.4497,43.4497,43.3966,43.4261,5300.0
2012-04-24 10:55:00,73.65,73.69,73.58,73.6,5000.0,43.4438,43.4674,43.4025,43.4143,5000.0
2012-04-24 11:00:00,73.61,73.63,73.35,73.37,19100.0,43.4202,43.432,43.2668,43.2786,19100.0
2012-04-24 11:05:00,73.35,73.5,73.33,73.43,13700.0,43.2668,43.3553,43.255,43.314,13700.0
2012-04-24 11:10:00,73.43,73.49,73.34,73.45,12300.0,43.314,43.3494,43.2609,43.3258,12300.0
2012-04-24 11:15:00,73.45,73.45,73.4,73.44,3200.0,43.3258,43.3258,43.2963,43.3199,3200.0
2012-04-24 11:20:00,73.43,73.43,73.38,73.4,3100.0,43.314,43.314,43.2845,43.2963,3100.0
2012-04-24 11:25:00,73.41,73.48,73.4,73.48,10300.0,43.3022,43.3435,43.2963,43.3435,10300.0
2012-04-24 11:30:00,73.44,73.44,73.21,73.23,11300.0,43.3199,43.3199,43.1842,43.196,11300.0
2012-04-24 11:35:00,73.21,73.3,73.14,73.3,9600.0,43.1842,43.2373,43.1429,43.2373,9600.0
2012-04-24 11:40:00,73.33,73.44,73.33,73.44,5400.0,43.255,43.3199,43.255,43.3199,5400.0
2012-04-24 11:45:00,73.44,73.48,73.43,73.43,1800.0,43.3199,43.3435,43.314,43.314,1800.0
2012-04-24 11:50:00,73.42,73.44,73.34,73.34,3300.0,43.3081,43.3199,43.2609,43.2609,3300.0
2012-04-24 11:55:00,73.34,73.35,73.14,73.15,28600.0,43.2609,43.2668,43.1429,43.1488,28600.0
2012-04-24 12:00:00,73.14,73.15,72.99,73.01,11900.0,43.1429,43.1488,43.0545,43.0663,11900.0
2012-04-24 12:05:00,72.99,73.11,72.99,73.09,10600.0,43.0545,43.1253,43.0545,43.1135,10600.0
2012-04-24 12:10:00,73.08,73.16,73.07,73.12,7900.0,43.1076,43.1547,43.1017,43.1312,7900.0
2012-04-24 12:15:00,73.11,73.17,73.11,73.15,6300.0,43.1253,43.1606,43.1253,43.1488,6300.0
2012-04-24 12:20:00,73.16,73.2,73.16,73.19,5600.0,43.1547,43.1783,43.1547,43.1724,5600.0
2012-04-24 12:25:00,73.2,73.21,73.11,73.11,7800.0,43.1783,43.1842,43.1253,43.1253,7800.0
2012-04-24 12:30:00,73.11,73.16,73.11,73.15,6300.0,43.1253,43.1547,43.1253,43.1488,6300.0
2012-04-24 12:35:00,73.15,73.17,73.11,73.11,5000.0,43.1488,43.1606,43.1253,43.1253,5000.0
2012-04-24 12:40:00,73.11,73.11,73.03,73.03,7400.0,43.1253,43.1253,43.0781,43.0781,7400.0
2012-04-24 12:45:00,73.04,73.05,73.02,73.02,4700.0,43.084,43.0899,43.0722,43.0722,4700.0
2012-04-24 12:50:00,73.02,73.05,73.0,73.02,5900.0,43.0722,43.0899,43.0604,43.0722,5900.0
2012-04-24 12:55:00,73.02,73.02,72.98,73.02,5200.0,43.0722,43.0722,43.0486,43.0722,5200.0
2012-04-24 13:00:00,73.02,73.06,73.01,73.01,6300.0,43.0722,43.0958,43.0663,43.0663,6300.0
2012-04-24 13:05:00,73.03,73.05,73.01,73.04,5800.0,43.0781,43.0899,43.0663,43.084,5800.0
2012-04-24 13:10:00,73.03,73.09,73.03,73.05,12400.0,43.0781,43.1135,43.0781,43.0899,12400.0
2012-04-24 13:15:00,73.06,73.12,73.05,73.12,8400.0,43.0958,43.1312,43.0899,43.1312,8400.0
2012-04-24 13:20:00,73.14,73.2,73.12,73.18,6100.0,43.1429,43.1783,43.1312,43.1665,6100.0
2012-04-24 13:25:00,73.19,73.22,73.16,73.22,4900.0,43.1724,43.1901,43.1547,43.1901,4900.0
2012-04-24 13:30:00,73.21,73.29,73.19,73.29,9200.0,43.1842,43.2314,43.1724,43.2314,9200.0
2012-04-24 13:35:00,73.28,73.29,73.23,73.24,3200.0,43.2255,43.2314,43.196,43.2019,3200.0
2012-04-24 13:40:00,73.25,73.25,73.16,73.16,9000.0,43.2078,43.2078,43.1547,43.1547,9000.0
2012-04-24 13:45:00,73.16,73.21,73.16,73.18,7200.0,43.1547,43.1842,43.1547,43.1665,7200.0
2012-04-24 13:50:00,73.17,73.2,73.15,73.16,8000.0,43.1606,43.1783,43.1488,43.1547,8000.0
2012-04-24 13:55:00,73.13,73.15,73.1,73.11,4100.0,43.1371,43.1488,43.1194,43.1253,4100.0
2012-04-24 14:00:00,73.08,73.12,73.05,73.06,11500.0,43.1076,43.1312,43.0899,43.0958,11500.0
2012-04-24 14:05:00,73.06,73.07,73.03,73.06,4400.0,43.0958,43.1017,43.0781,43.0958,4400.0
2012-04-24 14:10:00,73.07,73.08,72.98,72.99,12300.0,43.1017,43.1076,43.0486,43.0545,12300.0
2012-04-24 14:15:00,72.98,73.0,72.92,72.97,26100.0,43.0486,43.0604,43.0132,43.0427,26100.0
2012-04-24 14:20:00,72.98,73.01,72.94,72.96,4600.0,43.0486,43.0663,43.025,43.0368,4600.0
2012-04-24 14:25:00,72.96,72.98,72.9,72.94,9800.0,43.0368,43.0486,43.0014,43.025,9800.0
2012-04-24 14:30:00,72.94,72.99,72.9,72.96,12300.0,43.025,43.0545,43.0014,43.0368,12300.0
2012-04-24 14:35:00,72.96,73.03,72.94,73.01,8900.0,43.0368,43.0781,43.025,43.0663,8900.0
2012-04-24 14:40:00,72.99,73.01,72.95,72.98,6500.0,43.0545,43.0663,43.0309,43.0486,6500.0
2012-04-24 14:45:00,72.98,73.0,72.97,72.99,10200.0,43.0486,43.0604,43.0427,43.0545,10200.0
2012-04-24 14:50:00,73.0,73.0,72.95,72.98,7400.0,43.0604,43.0604,43.0309,43.0486,7400.0
2012-04-24 14:55:00,72.97,73.0,72.94,73.0,5500.0,43.0427,43.0604,43.025,43.0604,5500.0
2012-04-24 15:00:00,73.0,73.03,72.97,73.02,6300.0,43.0604,43.0781,43.0427,43.0722,6300.0
2012-04-24 15:05:00,73.01,73.02,72.95,72.95,10200.0,43.0663,43.0722,43.0309,43.0309,10200.0
2012-04-24 15:10:00,72.94,73.01,72.92,73.0,15000.0,43.025,43.0663,43.0132,43.0604,15000.0
2012-04-24 15:15:00,73.0,73.06,72.96,73.0,11200.0,43.0604,43.0958,43.0368,43.0604,11200.0
2012-04-24 15:20:00,72.98,73.01,72.96,72.96,13800.0,43.0486,43.0663,43.0368,43.0368,13800.0
2012-04-24 15:25:00,72.98,72.98,72.94,72.96,11800.0,43.0486,43.0486,43.025,43.0368,11800.0
2012-04-24 15:30:00,72.97,72.99,72.92,72.97,15800.0,43.0427,43.0545,43.0132,43.0427,15800.0
2012-04-24 15:35:00,72.97,72.99,72.92,72.95,8600.0,43.0427,43.0545,43.0132,43.0309,8600.0
2012-04-24 15:40:00,72.95,72.97,72.91,72.96,8900.0,43.0309,43.0427,43.0073,43.0368,8900.0
2012-04-24 15:45:00,72.96,73.03,72.95,72.99,26100.0,43.0368,43.0781,43.0309,43.0545,26100.0
2012-04-24 15:50:00,72.99,73.04,72.97,73.0,15300.0,43.0545,43.084,43.0427,43.0604,15300.0
2012-04-24 15:55:00,73.0,73.07,72.99,73.06,39800.0,43.0604,43.1017,43.0545,43.0958,39800.0
2012-04-25 09:30:00,73.84,73.84,73.61,73.63,9000.0,43.5559,43.5559,43.4202,43.432,9000.0
2012-04-25 09:35:00,73.69,73.78,73.56,73.56,6200.0,43.4674,43.5205,43.3907,43.3907,6200.0
2012-04-25 09:40:00,73.67,73.68,73.46,73.46,4700.0,43.4556,43.4615,43.3317,43.3317,4700.0
2012-04-25 09:45:00,73.52,73.71,73.5,73.64,9400.0,43.3671,43.4792,43.3553,43.4379,9400.0
2012-04-25 09:50:00,73.6,73.67,73.54,73.54,5300.0,43.4143,43.4556,43.3789,43.3789,5300.0
2012-04-25 09:55:00,73.54,73.54,73.32,73.4,14200.0,43.3789,43.3789,43.2491,43.2963,14200.0
2012-04-25 10:00:00,73.41,73.55,73.4,73.53,5600.0,43.3022,43.3848,43.2963,43.373,5600.0
2012-04-25 10:05:00,73.55,73.6,73.5,73.52,5600.0,43.3848,43.4143,43.3553,43.3671,5600.0
2012-04-25 10:10:00,73.51,73.64,73.47,73.64,7700.0,43.3612,43.4379,43.3376,43.4379,7700.0
2012-04-25 10:15:00,73.63,73.69,73.61,73.65,6500.0,43.432,43.4674,43.4202,43.4438,6500.0
2012-04-25 10:20:00,73.69,73.76,73.65,73.71,4100.0,43.4674,43.5087,43.4438,43.4792,4100.0
2012-04-25 10:25:00,73.73,73.73,73.6,73.6,5400.0,43.491,43.491,43.4143,43.4143,5400.0
2012-04-25 10:30:00,73.55,73.61,73.5,73.53,6700.0,43.3848,43.4202,43.3553,43.373,6700.0
2012-04-25 10:35:00,73.54,73.6,73.47,73.6,7300.0,43.3789,43.4143,43.3376,43.4143,7300.0
2012-04-25 10:40:00,73.6,73.69,73.58,73.64,5500.0,43.4143,43.4674,43.4025,43.4379,5500.0
2012-04-25 10:45:00,73.66,73.68,73.58,73.59,6900.0,43.4497,43.4615,43.4025,43.4084,6900.0
2012-04-25 10:50:00,73.62,73.75,73.6,73.71,6600.0,43.4261,43.5028,43.4143,43.4792,6600.0
2012-04-25 10:55:00,73.7,73.72,73.67,73.7,2800.0,43.4733,43.4851,43.4556,43.4733,2800.0
2012-04-25 11:00:00,73.69,73.7,73.61,73.65,5200.0,43.4674,43.4733,43.4202,43.4438,5200.0
2012-04-25 11:05:00,73.62,73.64,73.58,73.64,5200.0,43.4261,43.4379,43.4025,43.4379,5200.0
2012-04-25 11:10:00,73.65,73.74,73.64,73.71,4900.0,43.4438,43.4969,43.4379,43.4792,4900.0
2012-04-25 11:15:00,73.72,73.74,73.69,73.74,6000.0,43.4851,43.4969,43.4674,43.4969,6000.0
2012-04-25 11:20:00,73.75,73.82,73.65,73.65,11400.0,43.5028,43.5441,43.4438,43.4438,11400.0
2012-04-25 11:25:00,73.64,73.68,73.64,73.65,3300.0,43.4379,43.4615,43.4379,43.4438,3300.0
2012-04-25 11:30:00,73.7,73.77,73.7,73.77,1300.0,43.4733,43.5146,43.4733,43.5146,1300.0
2012-04-25 11:35:00,73.76,73.76,73.75,73.76,1500.0,43.5087,43.5087,43.5028,43.5087,1500.0
2012-04-25 11:40:00,73.77,73.84,73.77,73.8,2700.0,43.5146,43.5559,43.5146,43.5323,2700.0
2012-04-25 11:45:00,73.76,73.84,73.76,73.78,3700.0,43.5087,43.5559,43.5087,43.5205,3700.0
2012-04-25 11:50:00,73.79,73.81,73.77,73.78,2200.0,43.5264,43.5382,43.5146,43.5205,2200.0
2012-04-25 11:55:00,73.8,73.83,73.8,73.8,2200.0,43.5323,43.55,43.5323,43.5323,2200.0
2012-04-25 12:00:00,73.8,73.84,73.79,73.84,3600.0,43.5323,43.5559,43.5264,43.5559,3600.0
2012-04-25 12:05:00,73.84,73.88,73.81,73.87,4500.0,43.5559,43.5795,43.5382,43.5736,4500.0
2012-04-25 12:10:00,73.86,73.95,73.86,73.92,2900.0,43.5677,43.6207,43.5677,43.603,2900.0
2012-04-25 12:15:00,73.93,73.96,73.87,73.96,5200.0,43.6089,43.6266,43.5736,43.6266,5200.0
2012-04-25 12:20:00,73.95,73.97,73.9,73.96,5100.0,43.6207,43.6325,43.5912,43.6266,5100.0
2012-04-25 12:25:00,73.97,74.0,73.95,74.0,2300.0,43.6325,43.6502,43.6207,43.6502,2300.0
2012-04-25 12:30:00,74.03,74.03,73.9,73.93,3700.0,43.6679,43.6679,43.5912,43.6089,3700.0
2012-04-25 12:35:00,73.93,73.95,73.9,73.92,3100.0,43.6089,43.6207,43.5912,43.603,3100.0
2012-04-25 12:40:00,73.93,73.95,73.92,73.94,2400.0,43.6089,43.6207,43.603,43.6148,2400.0
2012-04-25 12:45:00,73.94,73.95,73.9,73.95,1800.0,43.6148,43.6207,43.5912,43.6207,1800.0
2012-04-25 12:50:00,73.95,74.02,73.95,74.01,3100.0,43.6207,43.662,43.6207,43.6561,3100.0
2012-04-25 12:55:00,73.99,74.02,73.97,74.0,4200.0,43.6443,43.662,43.6325,43.6502,4200.0
2012-04-25 13:00:00,73.98,74.07,73.98,74.0,3600.0,43.6384,43.6915,43.6384,43.6502,3600.0
2012-04-25 13:05:00,74.04,74.11,74.03,74.08,4700.0,43.6738,43.7151,43.6679,43.6974,4700.0
2012-04-25 13:10:00,74.08,74.13,74.05,74.08,2300.0,43.6974,43.7269,43.6797,43.6974,2300.0
2012-04-25 13:15:00,74.08,74.16,74.06,74.14,6900.0,43.6974,43.7446,43.6856,43.7328,6900.0
2012-04-25 13:20:00,74.14,74.14,74.08,74.1,35500.0,43.7328,43.7328,43.6974,43.7092,35500.0
2012-04-25 13:25:00,74.14,74.14,74.1,74.13,5100.0,43.7328,43.7328,43.7092,43.7269,5100.0
2012-04-25 13:30:00,74.12,74.21,74.12,74.2,11000.0,43.721,43.7741,43.721,43.7682,11000.0
2012-04-25 13:35:00,74.2,74.24,74.16,74.2,11500.0,43.7682,43.7918,43.7446,43.7682,11500.0
2012-04-25 13:40:00,74.21,74.26,74.19,74.24,10500.0,43.7741,43.8036,43.7623,43.7918,10500.0
2012-04-25 13:45:00,74.24,74.28,74.24,74.27,6800.0,43.7918,43.8154,43.7918,43.8095,6800.0
2012-04-25 13:50:00,74.26,74.3,74.24,74.29,7100.0,43.8036,43.8272,43.7918,43.8213,7100.0
2012-04-25 13:55:00,74.26,74.3,74.25,74.28,10100.0,43.8036,43.8272,43.7977,43.8154,10100.0
2012-04-25 14:00:00,74.28,74.32,74.21,74.21,14600.0,43.8154,43.839,43.7741,43.7741,14600.0
2012-04-25 14:05:00,74.21,74.25,74.17,74.22,9300.0,43.7741,43.7977,43.7505,43.78,9300.0
2012-04-25 14:10:00,74.23,74.25,74.19,74.25,5800.0,43.7859,43.7977,43.7623,43.7977,5800.0
2012-04-25 14:15:00,74.23,74.34,74.23,74.34,16900.0,43.7859,43.8508,43.7859,43.8508,16900.0
2012-04-25 14:20:00,74.38,74.44,74.34,74.36,7200.0,43.8744,43.9098,43.8508,43.8626,7200.0
2012-04-25 14:25:00,74.34,74.51,74.31,74.47,9700.0,43.8508,43.9511,43.8331,43.9275,9700.0
2012-04-25 14:30:00,74.49,74.51,74.26,74.26,10400.0,43.9393,43.9511,43.8036,43.8036,10400.0
2012-04-25 14:35:00,74.28,74.35,74.25,74.35,7000.0,43.8154,43.8567,43.7977,43.8567,7000.0
2012-04-25 14:40:00,74.35,74.45,74.31,74.37,6400.0,43.8567,43.9157,43.8331,43.8685,6400.0
2012-04-25 14:45:00,74.39,74.52,74.39,74.5,7500.0,43.8803,43.957,43.8803,43.9452,7500.0
2012-04-25 14:50:00,74.51,74.54,74.49,74.54,7400.0,43.9511,43.9688,43.9393,43.9688,7400.0
2012-04-25 14:55:00,74.54,74.65,74.51,74.6,20000.0,43.9688,44.0336,43.9511,44.0042,20000.0
2012-04-25 15:00:00,74.6,74.62,74.52,74.62,8800.0,44.0042,44.016,43.957,44.016,8800.0
2012-04-25 15:05:00,74.61,74.7,74.56,74.67,12000.0,44.0101,44.0631,43.9806,44.0454,12000.0
2012-04-25 15:10:00,74.66,74.71,74.6,74.68,19600.0,44.0395,44.069,44.0042,44.0513,19600.0
2012-04-25 15:15:00,74.68,74.68,74.53,74.58,16000.0,44.0513,44.0513,43.9629,43.9924,16000.0
2012-04-25 15:20:00,74.55,74.56,74.47,74.5,10200.0,43.9747,43.9806,43.9275,43.9452,10200.0
2012-04-25 15:25:00,74.49,74.51,74.27,74.27,15500.0,43.9393,43.9511,43.8095,43.8095,15500.0
2012-04-25 15:30:00,74.28,74.3,74.2,74.28,18900.0,43.8154,43.8272,43.7682,43.8154,18900.0
2012-04-25 15:35:00,74.29,74.3,74.23,74.23,19600.0,43.8213,43.8272,43.7859,43.7859,19600.0
2012-04-25 15:40:00,74.22,74.25,74.17,74.17,20200.0,43.78,43.7977,43.7505,43.7505,20200.0
2012-04-25 15:45:00,74.19,74.24,74.15,74.18,30100.0,43.7623,43.7918,43.7387,43.7564,30100.0
2012-04-25 15:50:00,74.2,74.24,74.19,74.22,13200.0,43.7682,43.7918,43.7623,43.78,13200.0
2012-04-25 15:55:00,74.23,74.36,74.19,74.36,46900.0,43.7859,43.8626,43.7623,43.8626,46900.0
2012-04-26 09:30:00,74.24,74.56,73.94,74.05,3100.0,43.7918,43.9806,43.6148,43.6797,3100.0
2012-04-26 09:35:00,74.3,74.35,72.4,73.48,71400.0,43.8272,43.8567,42.7064,43.3435,71400.0
2012-04-26 09:40:00,73.44,73.48,73.13,73.38,23900.0,43.3199,43.3435,43.1371,43.2845,23900.0
2012-04-26 09:45:00,73.39,73.62,73.38,73.62,15300.0,43.2904,43.4261,43.2845,43.4261,15300.0
2012-04-26 09:50:00,73.57,73.81,73.42,73.73,24300.0,43.3966,43.5382,43.3081,43.491,24300.0
2012-04-26 09:55:00,73.73,73.82,73.53,73.56,13000.0,43.491,43.5441,43.373,43.3907,13000.0
2012-04-26 10:00:00,73.55,73.63,73.4,73.48,23700.0,43.3848,43.432,43.2963,43.3435,23700.0
2012-04-26 10:05:00,73.46,73.47,73.38,73.4,7100.0,43.3317,43.3376,43.2845,43.2963,7100.0
2012-04-26 10:10:00,73.4,73.47,73.38,73.45,9900.0,43.2963,43.3376,43.2845,43.3258,9900.0
2012-04-26 10:15:00,73.42,73.53,73.35,73.49,15500.0,43.3081,43.373,43.2668,43.3494,15500.0
2012-04-26 10:20:00,73.49,73.64,73.48,73.64,5900.0,43.3494,43.4379,43.3435,43.4379,5900.0
2012-04-26 10:25:00,73.65,73.72,73.65,73.7,3900.0,43.4438,43.4851,43.4438,43.4733,3900.0
2012-04-26 10:30:00,73.71,73.74,73.67,73.68,4100.0,43.4792,43.4969,43.4556,43.4615,4100.0
2012-04-26 10:35:00,73.72,73.75,73.67,73.75,6000.0,43.4851,43.5028,43.4556,43.5028,6000.0
2012-04-26 10:40:00,73.76,73.77,73.59,73.59,4500.0,43.5087,43.5146,43.4084,43.4084,4500.0
2012-04-26 10:45:00,73.59,73.65,73.57,73.64,4000.0,43.4084,43.4438,43.3966,43.4379,4000.0
2012-04-26 10:50:00,73.61,73.61,73.43,73.45,3700.0,43.4202,43.4202,43.314,43.3258,3700.0
2012-04-26 10:55:00,73.46,73.59,73.46,73.57,3700.0,43.3317,43.4084,43.3317,43.3966,3700.0
2012-04-26 11:00:00,73.57,73.71,73.56,73.71,5500.0,43.3966,43.4792,43.3907,43.4792,5500.0
2012-04-26 11:05:00,73.72,73.73,73.46,73.57,9700.0,43.4851,43.491,43.3317,43.3966,9700.0
2012-04-26 11:10:00,73.53,73.55,73.45,73.45,3700.0,43.373,43.3848,43.3258,43.3258,3700.0
2012-04-26 11:15:00,73.41,73.45,73.4,73.4,6200.0,43.3022,43.3258,43.2963,43.2963,6200.0
2012-04-26 11:20:00,73.42,73.42,73.4,73.4,4100.0,43.3081,43.3081,43.2963,43.2963,4100.0
2012-04-26 11:25:00,73.39,73.41,73.34,73.34,11800.0,43.2904,43.3022,43.2609,43.2609,11800.0
2012-04-26 11:30:00,73.34,73.42,73.33,73.42,6200.0,43.2609,43.3081,43.255,43.3081,6200.0
2012-04-26 11:35:00,73.42,73.42,73.32,73.38,9000.0,43.3081,43.3081,43.2491,43.2845,9000.0
2012-04-26 11:40:00,73.35,73.37,73.28,73.3,3300.0,43.2668,43.2786,43.2255,43.2373,3300.0
2012-04-26 11:45:00,73.27,73.3,73.24,73.25,3300.0,43.2196,43.2373,43.2019,43.2078,3300.0
2012-04-26 11:50:00,73.25,73.36,73.25,73.36,3900.0,43.2078,43.2727,43.2078,43.2727,3900.0
2012-04-26 11:55:00,73.37,73.39,73.35,73.37,1800.0,43.2786,43.2904,43.2668,43.2786,1800.0
2012-04-26 12:00:00,73.37,73.38,73.34,73.37,1800.0,43.2786,43.2845,43.2609,43.2786,1800.0
2012-04-26 12:05:00,73.37,73.39,73.3,73.3,2400.0,43.2786,43.2904,43.2373,43.2373,2400.0
2012-04-26 12:10:00,73.29,73.37,73.29,73.36,1700.0,43.2314,43.2786,43.2314,43.2727,1700.0
2012-04-26 12:15:00,73.38,73.49,73.38,73.45,5400.0,43.2845,43.3494,43.2845,43.3258,5400.0
2012-04-26 12:20:00,73.49,73.49,73.4,73.42,3900.0,43.3494,43.3494,43.2963,43.3081,3900.0
2012-04-26 12:25:00,73.39,73.39,73.3,73.32,3900.0,43.2904,43.2904,43.2373,43.2491,3900.0
2012-04-26 12:30:00,73.33,73.33,73.3,73.3,4600.0,43.255,43.255,43.2373,43.2373,4600.0
2012-04-26 12:35:00,73.31,73.34,73.3,73.3,3700.0,43.2432,43.2609,43.2373,43.2373,3700.0
2012-04-26 12:40:00,73.3,73.33,73.29,73.32,6000.0,43.2373,43.255,43.2314,43.2491,6000.0
2012-04-26 12:45:00,73.33,73.35,73.31,73.32,3800.0,43.255,43.2668,43.2432,43.2491,3800.0
2012-04-26 12:50:00,73.32,73.34,73.3,73.32,6600.0,43.2491,43.2609,43.2373,43.2491,6600.0
2012-04-26 12:55:00,73.3,73.31,73.27,73.28,5100.0,43.2373,43.2432,43.2196,43.2255,5100.0
2012-04-26 13:00:00,73.29,73.36,73.29,73.36,6300.0,43.2314,43.2727,43.2314,43.2727,6300.0
2012-04-26 13:05:00,73.37,73.42,73.36,73.41,5900.0,43.2786,43.3081,43.2727,43.3022,5900.0
2012-04-26 13:10:00,73.39,73.39,73.32,73.33,4000.0,43.2904,43.2904,43.2491,43.255,4000.0
2012-04-26 13:15:00,73.31,73.33,73.28,73.33,2400.0,43.2432,43.255,43.2255,43.255,2400.0
2012-04-26 13:20:00,73.31,73.36,73.28,73.35,4000.0,43.2432,43.2727,43.2255,43.2668,4000.0
2012-04-26 13:25:00,73.36,73.42,73.36,73.39,3400.0,43.2727,43.3081,43.2727,43.2904,3400.0
2012-04-26 13:30:00,73.39,73.41,73.36,73.36,9900.0,43.2904,43.3022,43.2727,43.2727,9900.0
2012-04-26 13:35:00,73.35,73.44,73.35,73.43,14300.0,43.2668,43.3199,43.2668,43.314,14300.0
2012-04-26 13:40:00,73.44,73.45,73.4,73.4,8300.0,43.3199,43.3258,43.2963,43.2963,8300.0
2012-04-26 13:45:00,73.42,73.45,73.41,73.42,4700.0,43.3081,43.3258,43.3022,43.3081,4700.0
2012-04-26 13:50:00,73.41,73.48,73.41,73.48,7800.0,43.3022,43.3435,43.3022,43.3435,7800.0
2012-04-26 13:55:00,73.48,73.62,73.48,73.6,8000.0,43.3435,43.4261,43.3435,43.4143,8000.0
2012-04-26 14:00:00,73.6,73.6,73.54,73.57,13300.0,43.4143,43.4143,43.3789,43.3966,13300.0
2012-04-26 14:05:00,73.57,73.62,73.56,73.57,6500.0,43.3966,43.4261,43.3907,43.3966,6500.0
2012-04-26 14:10:00,73.59,73.64,73.56,73.64,9600.0,43.4084,43.4379,43.3907,43.4379,9600.0
2012-04-26 14:15:00,73.64,73.67,73.64,73.67,4100.0,43.4379,43.4556,43.4379,43.4556,4100.0
2012-04-26 14:20:00,73.68,73.73,73.59,73.59,13400.0,43.4615,43.491,43.4084,43.4084,13400.0
2012-04-26 14:25:00,73.58,73.59,73.51,73.58,9900.0,43.4025,43.4084,43.3612,43.4025,9900.0
2012-04-26 14:30:00,73.59,73.67,73.57,73.67,23100.0,43.4084,43.4556,43.3966,43.4556,23100.0
2012-04-26 14:35:00,73.68,73.68,73.64,73.64,11900.0,43.4615,43.4615,43.4379,43.4379,11900.0
2012-04-26 14:40:00,73.65,73.73,73.63,73.72,90800.0,43.4438,43.491,43.432,43.4851,90800.0
2012-04-26 14:45:00,73.74,73.76,73.68,73.69,7100.0,43.4969,43.5087,43.4615,43.4674,7100.0
2012-04-26 14:50:00,73.7,73.7,73.62,73.65,9100.0,43.4733,43.4733,43.4261,43.4438,9100.0
2012-04-26 14:55:00,73.65,73.77,73.65,73.77,5600.0,43.4438,43.5146,43.4438,43.5146,5600.0
2012-04-26 15:00:00,73.75,73.92,73.74,73.92,6100.0,43.5028,43.603,43.4969,43.603,6100.0
2012-04-26 15:05:00,73.93,73.98,73.92,73.96,7500.0,43.6089,43.6384,43.603,43.6266,7500.0
2012-04-26 15:10:00,73.96,74.0,73.96,73.99,4600.0,43.6266,43.6502,43.6266,43.6443,4600.0
2012-04-26 15:15:00,74.0,74.03,73.97,73.99,9500.0,43.6502,43.6679,43.6325,43.6443,9500.0
2012-04-26 15:20:00,73.99,74.01,73.98,73.99,8900.0,43.6443,43.6561,43.6384,43.6443,8900.0
2012-04-26 15:25:00,73.98,74.0,73.94,73.98,9200.0,43.6384,43.6502,43.6148,43.6384,9200.0
2012-04-26 15:30:00,73.98,73.99,73.88,73.88,16400.0,43.6384,43.6443,43.5795,43.5795,16400.0
2012-04-26 15:35:00,73.88,73.88,73.75,73.78,9700.0,43.5795,43.5795,43.5028,43.5205,9700.0
2012-04-26 15:40:00,73.79,73.8,73.77,73.79,8700.0,43.5264,43.5323,43.5146,43.5264,8700.0
2012-04-26 15:45:00,73.79,73.91,73.76,73.8,20900.0,43.5264,43.5971,43.5087,43.5323,20900.0
2012-04-26 15:50:00,73.79,73.86,73.76,73.76,20200.0,43.5264,43.5677,43.5087,43.5087,20200.0
2012-04-26 15:55:00,73.75,73.83,73.68,73.79,43800.0,43.5028,43.55,43.4615,43.5264,43800.0
2012-04-27 09:30:00,74.29,74.43,74.0,74.26,13300.0,43.8213,43.9039,43.6502,43.8036,13300.0
2012-04-27 09:35:00,74.24,74.24,74.01,74.15,6300.0,43.7918,43.7918,43.6561,43.7387,6300.0
2012-04-27 09:40:00,74.16,74.18,74.1,74.1,1200.0,43.7446,43.7564,43.7092,43.7092,1200.0
2012-04-27 09:45:00,74.1,74.16,73.98,73.98,3300.0,43.7092,43.7446,43.6384,43.6384,3300.0
2012-04-27 09:50:00,73.96,73.98,73.7,73.7,6300.0,43.6266,43.6384,43.4733,43.4733,6300.0
2012-04-27 09:55:00,73.75,73.8,73.61,73.64,19200.0,43.5028,43.5323,43.4202,43.4379,19200.0
2012-04-27 10:00:00,73.62,73.65,73.43,73.5,6600.0,43.4261,43.4438,43.314,43.3553,6600.0
2012-04-27 10:05:00,73.5,73.68,73.48,73.67,5600.0,43.3553,43.4615,43.3435,43.4556,5600.0
2012-04-27 10:10:00,73.7,73.77,73.69,73.69,7200.0,43.4733,43.5146,43.4674,43.4674,7200.0
2012-04-27 10:15:00,73.72,73.73,73.65,73.71,8000.0,43.4851,43.491,43.4438,43.4792,8000.0
2012-04-27 10:20:00,73.71,73.73,73.54,73.59,7700.0,43.4792,43.491,43.3789,43.4084,7700.0
2012-04-27 10:25:00,73.6,73.63,73.55,73.62,6900.0,43.4143,43.432,43.3848,43.4261,6900.0
2012-04-27 10:30:00,73.57,73.59,73.45,73.45,15500.0,43.3966,43.4084,43.3258,43.3258,15500.0
2012-04-27 10:35:00,73.46,73.5,73.43,73.43,10500.0,43.3317,43.3553,43.314,43.314,10500.0
2012-04-27 10:40:00,73.46,73.46,73.37,73.39,6700.0,43.3317,43.3317,43.2786,43.2904,6700.0
2012-04-27 10:45:00,73.37,73.55,73.3,73.55,12200.0,43.2786,43.3848,43.2373,43.3848,12200.0
2012-04-27 10:50:00,73.56,73.66,73.56,73.6,10100.0,43.3907,43.4497,43.3907,43.4143,10100.0
2012-04-27 10:55:00,73.64,73.72,73.64,73.72,5800.0,43.4379,43.4851,43.4379,43.4851,5800.0
2012-04-27 11:00:00,73.75,73.88,73.75,73.83,4300.0,43.5028,43.5795,43.5028,43.55,4300.0
2012-04-27 11:05:00,73.83,73.84,73.78,73.79,8100.0,43.55,43.5559,43.5205,43.5264,8100.0
2012-04-27 11:10:00,73.78,73.8,73.72,73.73,4300.0,43.5205,43.5323,43.4851,43.491,4300.0
2012-04-27 11:15:00,73.74,73.8,73.72,73.78,7000.0,43.4969,43.5323,43.4851,43.5205,7000.0
2012-04-27 11:20:00,73.77,73.77,73.72,73.73,6600.0,43.5146,43.5146,43.4851,43.491,6600.0
2012-04-27 11:25:00,73.72,73.73,73.69,73.7,5400.0,43.4851,43.491,43.4674,43.4733,5400.0
2012-04-27 11:30:00,73.69,73.8,73.64,73.8,7700.0,43.4674,43.5323,43.4379,43.5323,7700.0
2012-04-27 11:35:00,73.8,73.81,73.75,73.8,19100.0,43.5323,43.5382,43.5028,43.5323,19100.0
2012-04-27 11:40:00,73.8,73.85,73.76,73.85,6600.0,43.5323,43.5618,43.5087,43.5618,6600.0
2012-04-27 11:45:00,73.85,73.91,73.85,73.91,1700.0,43.5618,43.5971,43.5618,43.5971,1700.0
2012-04-27 11:50:00,73.94,74.0,73.94,73.99,7400.0,43.6148,43.6502,43.6148,43.6443,7400.0
2012-04-27 11:55:00,73.99,74.05,73.99,74.04,5700.0,43.6443,43.6797,43.6443,43.6738,5700.0
2012-04-27 12:00:00,74.03,74.06,74.03,74.04,7500.0,43.6679,43.6856,43.6679,43.6738,7500.0
2012-04-27 12:05:00,74.05,74.14,74.05,74.14,6900.0,43.6797,43.7328,43.6797,43.7328,6900.0
2012-04-27 12:10:00,74.16,74.27,74.15,74.26,8200.0,43.7446,43.8095,43.7387,43.8036,8200.0
2012-04-27 12:15:00,74.25,74.29,74.23,74.29,2600.0,43.7977,43.8213,43.7859,43.8213,2600.0
2012-04-27 12:20:00,74.29,74.38,74.29,74.38,4800.0,43.8213,43.8744,43.8213,43.8744,4800.0
2012-04-27 12:25:00,74.37,74.37,74.31,74.33,13500.0,43.8685,43.8685,43.8331,43.8449,13500.0
2012-04-27 12:30:00,74.36,74.47,74.34,74.35,22000.0,43.8626,43.9275,43.8508,43.8567,22000.0
2012-04-27 12:35:00,74.39,74.43,74.35,74.42,1600.0,43.8803,43.9039,43.8567,43.898,1600.0
2012-04-27 12:40:00,74.45,74.49,74.43,74.48,9000.0,43.9157,43.9393,43.9039,43.9334,9000.0
2012-04-27 12:45:00,74.49,74.59,74.48,74.53,9200.0,43.9393,43.9983,43.9334,43.9629,9200.0
2012-04-27 12:50:00,74.53,74.53,74.49,74.5,5000.0,43.9629,43.9629,43.9393,43.9452,5000.0
2012-04-27 12:55:00,74.51,74.52,74.47,74.5,5000.0,43.9511,43.957,43.9275,43.9452,5000.0
2012-04-27 13:00:00,74.48,74.52,74.47,74.52,1800.0,43.9334,43.957,43.9275,43.957,1800.0
2012-04-27 13:05:00,74.52,74.53,74.48,74.49,8000.0,43.957,43.9629,43.9334,43.9393,8000.0
2012-04-27 13:10:00,74.48,74.53,74.48,74.53,5800.0,43.9334,43.9629,43.9334,43.9629,5800.0
2012-04-27 13:15:00,74.52,74.57,74.52,74.55,2900.0,43.957,43.9865,43.957,43.9747,2900.0
2012-04-27 13:20:00,74.57,74.57,74.54,74.55,3300.0,43.9865,43.9865,43.9688,43.9747,3300.0
2012-04-27 13:25:00,74.56,74.6,74.56,74.57,4300.0,43.9806,44.0042,43.9806,43.9865,4300.0
2012-04-27 13:30:00,74.59,74.59,74.54,74.54,3400.0,43.9983,43.9983,43.9688,43.9688,3400.0
2012-04-27 13:35:00,74.56,74.63,74.53,74.6,4900.0,43.9806,44.0219,43.9629,44.0042,4900.0
2012-04-27 13:40:00,74.59,74.65,74.56,74.62,4700.0,43.9983,44.0336,43.9806,44.016,4700.0
2012-04-27 13:45:00,74.63,74.65,74.61,74.62,3600.0,44.0219,44.0336,44.0101,44.016,3600.0
2012-04-27 13:50:00,74.62,74.62,74.54,74.54,6600.0,44.016,44.016,43.9688,43.9688,6600.0
2012-04-27 13:55:00,74.54,74.66,74.53,74.65,9400.0,43.9688,44.0395,43.9629,44.0336,9400.0
2012-04-27 14:00:00,74.66,74.68,74.64,74.64,7900.0,44.0395,44.0513,44.0278,44.0278,7900.0
2012-04-27 14:05:00,74.64,74.73,74.62,74.73,8100.0,44.0278,44.0808,44.016,44.0808,8100.0
2012-04-27 14:10:00,74.73,74.84,74.72,74.84,10000.0,44.0808,44.1457,44.0749,44.1457,10000.0
2012-04-27 14:15:00,74.84,74.97,74.8,74.94,30400.0,44.1457,44.2224,44.1221,44.2047,30400.0
2012-04-27 14:20:00,74.95,75.06,74.95,75.06,29200.0,44.2106,44.2755,44.2106,44.2755,29200.0
2012-04-27 14:25:00,75.04,75.06,75.0,75.0,11600.0,44.2637,44.2755,44.2401,44.2401,11600.0
2012-04-27 14:30:00,75.0,75.01,74.95,74.99,69500.0,44.2401,44.246,44.2106,44.2342,69500.0
2012-04-27 14:35:00,74.98,75.09,74.96,75.07,10200.0,44.2283,44.2932,44.2165,44.2814,10200.0
2012-04-27 14:40:00,75.1,75.14,75.07,75.08,7200.0,44.2991,44.3227,44.2814,44.2873,7200.0
2012-04-27 14:45:00,75.08,75.13,75.06,75.1,8300.0,44.2873,44.3168,44.2755,44.2991,8300.0
2012-04-27 14:50:00,75.11,75.17,75.1,75.15,8500.0,44.305,44.3404,44.2991,44.3286,8500.0
2012-04-27 14:55:00,75.16,75.16,75.11,75.12,9500.0,44.3345,44.3345,44.305,44.3109,9500.0
2012-04-27 15:00:00,75.12,75.14,75.08,75.08,13800.0,44.3109,44.3227,44.2873,44.2873,13800.0
2012-04-27 15:05:00,75.08,75.15,75.08,75.14,11200.0,44.2873,44.3286,44.2873,44.3227,11200.0
2012-04-27 15:10:00,75.12,75.27,75.12,75.22,34400.0,44.3109,44.3994,44.3109,44.3699,34400.0
2012-04-27 15:15:00,75.21,75.22,75.17,75.18,12200.0,44.364,44.3699,44.3404,44.3463,12200.0
2012-04-27 15:20:00,75.17,75.19,75.03,75.03,9800.0,44.3404,44.3522,44.2578,44.2578,9800.0
2012-04-27 15:25:00,75.02,75.14,74.98,75.14,7100.0,44.2519,44.3227,44.2283,44.3227,7100.0
2012-04-27 15:30:00,75.12,75.15,75.08,75.14,9800.0,44.3109,44.3286,44.2873,44.3227,9800.0
2012-04-27 15:35:00,75.14,75.15,75.06,75.06,10300.0,44.3227,44.3286,44.2755,44.2755,10300.0
2012-04-27 15:40:00,75.04,75.09,74.95,74.97,16600.0,44.2637,44.2932,44.2106,44.2224,16600.0
2012-04-27 15:45:00,74.96,75.09,74.96,75.07,11100.0,44.2165,44.2932,44.2165,44.2814,11100.0
2012-04-27 15:50:00,75.07,75.08,74.9,74.92,16400.0,44.2814,44.2873,44.1811,44.1929,16400.0
2012-04-27 15:55:00,74.94,75.04,74.94,75.02,36400.0,44.2047,44.2637,44.2047,44.2519,36400.0
2012-04-30 09:30:00,74.85,75.1,74.85,75.03,7800.0,44.1516,44.2991,44.1516,44.2578,7800.0
2012-04-30 09:35:00,74.94,74.97,74.91,74.91,5800.0,44.2047,44.2224,44.187,44.187,5800.0
2012-04-30 09:40:00,74.76,74.83,74.65,74.72,4200.0,44.0985,44.1398,44.0336,44.0749,4200.0
2012-04-30 09:45:00,74.63,74.74,74.63,74.68,4400.0,44.0219,44.0867,44.0219,44.0513,4400.0
2012-04-30 09:50:00,74.67,74.67,74.57,74.57,1600.0,44.0454,44.0454,43.9865,43.9865,1600.0
2012-04-30 09:55:00,74.56,74.67,74.56,74.67,900.0,43.9806,44.0454,43.9806,44.0454,900.0
2012-04-30 10:00:00,74.62,74.62,74.45,74.5,4300.0,44.016,44.016,43.9157,43.9452,4300.0
2012-04-30 10:05:00,74.49,74.49,74.44,74.44,3100.0,43.9393,43.9393,43.9098,43.9098,3100.0
2012-04-30 10:10:00,74.45,74.69,74.44,74.63,12300.0,43.9157,44.0572,43.9098,44.0219,12300.0
2012-04-30 10:15:00,74.61,74.61,74.5,74.51,4500.0,44.0101,44.0101,43.9452,43.9511,4500.0
2012-04-30 10:20:00,74.5,74.6,74.46,74.55,6000.0,43.9452,44.0042,43.9216,43.9747,6000.0
2012-04-30 10:25:00,74.58,74.64,74.58,74.6,4700.0,43.9924,44.0278,43.9924,44.0042,4700.0
2012-04-30 10:30:00,74.59,74.6,74.52,74.54,1800.0,43.9983,44.0042,43.957,43.9688,1800.0
2012-04-30 10:35:00,74.51,74.58,74.5,74.58,1900.0,43.9511,43.9924,43.9452,43.9924,1900.0
2012-04-30 10:40:00,74.6,74.63,74.56,74.63,4400.0,44.0042,44.0219,43.9806,44.0219,4400.0
2012-04-30 10:45:00,74.66,74.7,74.6,74.62,5100.0,44.0395,44.0631,44.0042,44.016,5100.0
2012-04-30 10:50:00,74.63,74.7,74.62,74.7,6500.0,44.0219,44.0631,44.016,44.0631,6500.0
2012-04-30 10:55:00,74.7,74.76,74.67,74.76,3500.0,44.0631,44.0985,44.0454,44.0985,3500.0
2012-04-30 11:00:00,74.77,74.84,74.72,74.76,4900.0,44.1044,44.1457,44.0749,44.0985,4900.0
2012-04-30 11:05:00,74.75,74.82,74.75,74.78,3300.0,44.0926,44.1339,44.0926,44.1103,3300.0
2012-04-30 11:10:00,74.77,74.9,74.77,74.9,4600.0,44.1044,44.1811,44.1044,44.1811,4600.0
2012-04-30 11:15:00,74.9,74.9,74.83,74.83,9400.0,44.1811,44.1811,44.1398,44.1398,9400.0
2012-04-30 11:20:00,74.86,74.93,74.82,74.9,3300.0,44.1575,44.1988,44.1339,44.1811,3300.0
2012-04-30 11:25:00,74.92,74.95,74.83,74.94,6000.0,44.1929,44.2106,44.1398,44.2047,6000.0
2012-04-30 11:30:00,74.95,74.98,74.92,74.97,6000.0,44.2106,44.2283,44.1929,44.2224,6000.0
2012-04-30 11:35:00,74.97,75.0,74.96,75.0,4300.0,44.2224,44.2401,44.2165,44.2401,4300.0
2012-04-30 11:40:00,75.0,75.06,74.99,75.04,7300.0,44.2401,44.2755,44.2342,44.2637,7300.0
2012-04-30 11:45:00,75.06,75.21,75.04,75.21,9800.0,44.2755,44.364,44.2637,44.364,9800.0
2012-04-30 11:50:00,75.21,75.22,75.17,75.22,2900.0,44.364,44.3699,44.3404,44.3699,2900.0
2012-04-30 11:55:00,75.18,75.23,75.14,75.22,6800.0,44.3463,44.3758,44.3227,44.3699,6800.0
2012-04-30 12:00:00,75.21,75.22,75.12,75.12,1400.0,44.364,44.3699,44.3109,44.3109,1400.0
2012-04-30 12:05:00,75.1,75.11,75.0,75.0,2200.0,44.2991,44.305,44.2401,44.2401,2200.0
2012-04-30 12:10:00,75.01,75.02,74.93,74.94,2600.0,44.246,44.2519,44.1988,44.2047,2600.0
2012-04-30 12:15:00,74.93,74.94,74.9,74.9,1900.0,44.1988,44.2047,44.1811,44.1811,1900.0
2012-04-30 12:20:00,74.9,74.9,74.85,74.85,2700.0,44.1811,44.1811,44.1516,44.1516,2700.0
2012-04-30 12:25:00,74.86,74.87,74.85,74.85,1600.0,44.1575,44.1634,44.1516,44.1516,1600.0
2012-04-30 12:30:00,74.85,74.85,74.83,74.84,2700.0,44.1516,44.1516,44.1398,44.1457,2700.0
2012-04-30 12:35:00,74.85,74.85,74.81,74.84,2400.0,44.1516,44.1516,44.128,44.1457,2400.0
2012-04-30 12:40:00,74.82,74.95,74.82,74.95,7700.0,44.1339,44.2106,44.1339,44.2106,7700.0
2012-04-30 12:45:00,74.94,74.95,74.93,74.95,1400.0,44.2047,44.2106,44.1988,44.2106,1400.0
2012-04-30 12:50:00,74.94,74.98,74.91,74.93,3300.0,44.2047,44.2283,44.187,44.1988,3300.0
2012-04-30 12:55:00,74.93,74.93,74.85,74.85,4600.0,44.1988,44.1988,44.1516,44.1516,4600.0
2012-04-30 13:00:00,74.86,74.86,74.81,74.82,1400.0,44.1575,44.1575,44.128,44.1339,1400.0
2012-04-30 13:05:00,74.8,74.81,74.75,74.8,2600.0,44.1221,44.128,44.0926,44.1221,2600.0
2012-04-30 13:10:00,74.77,74.78,74.74,74.77,2600.0,44.1044,44.1103,44.0867,44.1044,2600.0
2012-04-30 13:15:00,74.78,74.79,74.72,74.73,2800.0,44.1103,44.1162,44.0749,44.0808,2800.0
2012-04-30 13:20:00,74.74,74.76,74.7,74.71,1900.0,44.0867,44.0985,44.0631,44.069,1900.0
2012-04-30 13:25:00,74.7,74.7,74.62,74.66,1900.0,44.0631,44.0631,44.016,44.0395,1900.0
2012-04-30 13:30:00,74.66,74.66,74.57,74.57,1400.0,44.0395,44.0395,43.9865,43.9865,1400.0
2012-04-30 13:35:00,74.59,74.62,74.58,74.59,1600.0,43.9983,44.016,43.9924,43.9983,1600.0
2012-04-30 13:40:00,74.56,74.56,74.53,74.53,500.0,43.9806,43.9806,43.9629,43.9629,500.0
2012-04-30 13:45:00,74.51,74.56,74.51,74.52,3400.0,43.9511,43.9806,43.9511,43.957,3400.0
2012-04-30 13:50:00,74.55,74.58,74.55,74.57,1400.0,43.9747,43.9924,43.9747,43.9865,1400.0
2012-04-30 13:55:00,74.57,74.63,74.57,74.62,3200.0,43.9865,44.0219,43.9865,44.016,3200.0
2012-04-30 14:00:00,74.64,74.66,74.63,74.65,800.0,44.0278,44.0395,44.0219,44.0336,800.0
2012-04-30 14:05:00,74.65,74.66,74.63,74.64,3000.0,44.0336,44.0395,44.0219,44.0278,3000.0
2012-04-30 14:10:00,74.64,74.65,74.61,74.61,1700.0,44.0278,44.0336,44.0101,44.0101,1700.0
2012-04-30 14:15:00,74.62,74.66,74.61,74.66,3700.0,44.016,44.0395,44.0101,44.0395,3700.0
2012-04-30 14:20:00,74.67,74.68,74.64,74.67,1800.0,44.0454,44.0513,44.0278,44.0454,1800.0
2012-04-30 14:25:00,74.69,74.69,74.63,74.65,3700.0,44.0572,44.0572,44.0219,44.0336,3700.0
2012-04-30 14:30:00,74.67,74.68,74.66,74.68,1700.0,44.0454,44.0513,44.0395,44.0513,1700.0
2012-04-30 14:35:00,74.68,74.68,74.64,74.66,4900.0,44.0513,44.0513,44.0278,44.0395,4900.0
2012-04-30 14:40:00,74.66,74.71,74.66,74.69,1700.0,44.0395,44.069,44.0395,44.0572,1700.0
2012-04-30 14:45:00,74.7,74.77,74.7,74.76,4700.0,44.0631,44.1044,44.0631,44.0985,4700.0
2012-04-30 14:50:00,74.77,74.88,74.77,74.77,11900.0,44.1044,44.1693,44.1044,44.1044,11900.0
2012-04-30 14:55:00,74.79,74.89,74.75,74.82,15600.0,44.1162,44.1752,44.0926,44.1339,15600.0
2012-04-30 15:00:00,74.81,74.83,74.72,74.83,17400.0,44.128,44.1398,44.0749,44.1398,17400.0
2012-04-30 15:05:00,74.84,74.84,74.74,74.74,2000.0,44.1457,44.1457,44.0867,44.0867,2000.0
2012-04-30 15:10:00,74.76,74.81,74.75,74.77,1900.0,44.0985,44.128,44.0926,44.1044,1900.0
2012-04-30 15:15:00,74.78,74.8,74.75,74.78,2300.0,44.1103,44.1221,44.0926,44.1103,2300.0
2012-04-30 15:20:00,74.78,74.85,74.76,74.83,2200.0,44.1103,44.1516,44.0985,44.1398,2200.0
2012-04-30 15:25:00,74.82,74.84,74.81,74.83,1900.0,44.1339,44.1457,44.128,44.1398,1900.0
2012-04-30 15:30:00,74.83,74.96,74.83,74.94,11700.0,44.1398,44.2165,44.1398,44.2047,11700.0
2012-04-30 15:35:00,74.95,74.99,74.93,74.97,4300.0,44.2106,44.2342,44.1988,44.2224,4300.0
2012-04-30 15:40:00,74.97,75.11,74.96,75.08,13600.0,44.2224,44.305,44.2165,44.2873,13600.0
2012-04-30 15:45:00,75.1,75.18,75.09,75.11,21000.0,44.2991,44.3463,44.2932,44.305,21000.0
2012-04-30 15:50:00,75.12,75.14,75.02,75.1,17800.0,44.3109,44.3227,44.2519,44.2991,17800.0
2012-04-30 15:55:00,75.1,75.12,75.01,75.04,35000.0,44.2991,44.3109,44.246,44.2637,35000.0
2012-05-01 09:30:00,74.92,75.19,74.92,75.15,9100.0,44.1929,44.3522,44.1929,44.3286,9100.0
2012-05-01 09:35:00,75.17,75.25,75.02,75.02,8700.0,44.3404,44.3876,44.2519,44.2519,8700.0
2012-05-01 09:40:00,75.04,75.12,74.99,75.0,5400.0,44.2637,44.3109,44.2342,44.2401,5400.0
2012-05-01 09:45:00,74.98,75.21,74.98,75.06,4400.0,44.2283,44.364,44.2283,44.2755,4400.0
2012-05-01 09:50:00,75.08,75.15,74.96,75.11,8300.0,44.2873,44.3286,44.2165,44.305,8300.0
2012-05-01 09:55:00,75.13,75.29,75.13,75.27,7000.0,44.3168,44.4112,44.3168,44.3994,7000.0
2012-05-01 10:00:00,75.28,75.6,75.25,75.51,11300.0,44.4053,44.594,44.3876,44.5409,11300.0
2012-05-01 10:05:00,75.57,75.58,75.5,75.54,3900.0,44.5763,44.5822,44.535,44.5586,3900.0
2012-05-01 10:10:00,75.56,75.59,75.55,75.57,6200.0,44.5704,44.5881,44.5645,44.5763,6200.0
2012-05-01 10:15:00,75.57,75.66,75.55,75.65,5700.0,44.5763,44.6294,44.5645,44.6235,5700.0
2012-05-01 10:20:00,75.63,75.71,75.63,75.68,6500.0,44.6117,44.6589,44.6117,44.6412,6500.0
2012-05-01 10:25:00,75.71,75.86,75.7,75.86,3600.0,44.6589,44.7474,44.653,44.7474,3600.0
2012-05-01 10:30:00,75.83,75.88,75.81,75.86,2800.0,44.7297,44.7592,44.7179,44.7474,2800.0
2012-05-01 10:35:00,75.86,75.9,75.84,75.85,4700.0,44.7474,44.771,44.7356,44.7415,4700.0
2012-05-01 10:40:00,75.83,75.88,75.78,75.87,11000.0,44.7297,44.7592,44.7002,44.7533,11000.0
2012-05-01 10:45:00,75.87,75.94,75.83,75.9,8800.0,44.7533,44.7946,44.7297,44.771,8800.0
2012-05-01 10:50:00,75.94,76.01,75.92,75.95,2300.0,44.7946,44.8359,44.7828,44.8005,2300.0
2012-05-01 10:55:00,75.95,75.99,75.89,75.94,3500.0,44.8005,44.8241,44.7651,44.7946,3500.0
2012-05-01 11:00:00,75.93,75.93,75.88,75.91,4500.0,44.7887,44.7887,44.7592,44.7769,4500.0
2012-05-01 11:05:00,75.9,75.92,75.83,75.9,3400.0,44.771,44.7828,44.7297,44.771,3400.0
2012-05-01 11:10:00,75.9,75.9,75.81,75.84,2400.0,44.771,44.771,44.7179,44.7356,2400.0
2012-05-01 11:15:00,75.88,75.97,75.8,75.97,20100.0,44.7592,44.8123,44.712,44.8123,20100.0
2012-05-01 11:20:00,75.95,75.95,75.86,75.87,41900.0,44.8005,44.8005,44.7474,44.7533,41900.0
2012-05-01 11:25:00,75.86,75.93,75.81,75.84,11500.0,44.7474,44.7887,44.7179,44.7356,11500.0
2012-05-01 11:30:00,75.83,75.84,75.75,75.8,16400.0,44.7297,44.7356,44.6825,44.712,16400.0
2012-05-01 11:35:00,75.79,75.79,75.75,75.77,2000.0,44.7061,44.7061,44.6825,44.6943,2000.0
2012-05-01 11:40:00,75.77,75.77,75.67,75.72,4000.0,44.6943,44.6943,44.6353,44.6648,4000.0
2012-05-01 11:45:00,75.74,75.9,75.74,75.82,3900.0,44.6766,44.771,44.6766,44.7238,3900.0
2012-05-01 11:50:00,75.85,75.91,75.85,75.91,1900.0,44.7415,44.7769,44.7415,44.7769,1900.0
2012-05-01 11:55:00,75.89,75.91,75.89,75.9,2200.0,44.7651,44.7769,44.7651,44.771,2200.0
2012-05-01 12:00:00,75.9,75.9,75.88,75.88,800.0,44.771,44.771,44.7592,44.7592,800.0
2012-05-01 12:05:00,75.89,75.93,75.89,75.9,2700.0,44.7651,44.7887,44.7651,44.771,2700.0
2012-05-01 12:10:00,75.91,75.93,75.87,75.89,3200.0,44.7769,44.7887,44.7533,44.7651,3200.0
2012-05-01 12:15:00,75.91,75.92,75.87,75.9,2700.0,44.7769,44.7828,44.7533,44.771,2700.0
2012-05-01 12:20:00,75.91,75.91,75.87,75.89,900.0,44.7769,44.7769,44.7533,44.7651,900.0
2012-05-01 12:25:00,75.88,75.93,75.86,75.93,2300.0,44.7592,44.7887,44.7474,44.7887,2300.0
2012-05-01 12:30:00,75.94,75.96,75.94,75.94,1700.0,44.7946,44.8064,44.7946,44.7946,1700.0
2012-05-01 12:35:00,75.93,75.97,75.89,75.97,3700.0,44.7887,44.8123,44.7651,44.8123,3700.0
2012-05-01 12:40:00,75.98,75.99,75.92,75.92,2500.0,44.8182,44.8241,44.7828,44.7828,2500.0
2012-05-01 12:45:00,75.93,75.94,75.9,75.92,3400.0,44.7887,44.7946,44.771,44.7828,3400.0
2012-05-01 12:50:00,75.93,75.94,75.91,75.91,1300.0,44.7887,44.7946,44.7769,44.7769,1300.0
2012-05-01 12:55:00,75.93,75.99,75.92,75.97,6500.0,44.7887,44.8241,44.7828,44.8123,6500.0
2012-05-01 13:00:00,75.97,75.97,75.81,75.81,4200.0,44.8123,44.8123,44.7179,44.7179,4200.0
2012-05-01 13:05:00,75.83,75.87,75.83,75.87,3500.0,44.7297,44.7533,44.7297,44.7533,3500.0
2012-05-01 13:10:00,75.9,75.95,75.87,75.95,3700.0,44.771,44.8005,44.7533,44.8005,3700.0
2012-05-01 13:15:00,75.97,76.0,75.94,76.0,6100.0,44.8123,44.83,44.7946,44.83,6100.0
2012-05-01 13:20:00,76.0,76.04,75.99,76.02,2500.0,44.83,44.8536,44.8241,44.8418,2500.0
2012-05-01 13:25:00,76.02,76.04,75.99,75.99,2800.0,44.8418,44.8536,44.8241,44.8241,2800.0
2012-05-01 13:30:00,76.01,76.01,75.98,75.98,3000.0,44.8359,44.8359,44.8182,44.8182,3000.0
2012-05-01 13:35:00,76.0,76.0,75.96,75.96,6500.0,44.83,44.83,44.8064,44.8064,6500.0
2012-05-01 13:40:00,75.91,75.99,75.9,75.96,6600.0,44.7769,44.8241,44.771,44.8064,6600.0
2012-05-01 13:45:00,75.96,75.96,75.9,75.9,7400.0,44.8064,44.8064,44.771,44.771,7400.0
2012-05-01 13:50:00,75.91,75.96,75.87,75.87,2800.0,44.7769,44.8064,44.7533,44.7533,2800.0
2012-05-01 13:55:00,75.87,75.87,75.81,75.81,4000.0,44.7533,44.7533,44.7179,44.7179,4000.0
2012-05-01 14:00:00,75.81,75.81,75.75,75.8,5600.0,44.7179,44.7179,44.6825,44.712,5600.0
2012-05-01 14:05:00,75.79,75.85,75.78,75.85,8200.0,44.7061,44.7415,44.7002,44.7415,8200.0
2012-05-01 14:10:00,75.85,75.85,75.76,75.77,5300.0,44.7415,44.7415,44.6884,44.6943,5300.0
2012-05-01 14:15:00,75.76,75.8,75.75,75.75,4300.0,44.6884,44.712,44.6825,44.6825,4300.0
2012-05-01 14:20:00,75.75,75.85,75.74,75.85,9200.0,44.6825,44.7415,44.6766,44.7415,9200.0
2012-05-01 14:25:00,75.83,75.85,75.74,75.85,5000.0,44.7297,44.7415,44.6766,44.7415,5000.0
2012-05-01 14:30:00,75.85,75.86,75.79,75.81,5100.0,44.7415,44.7474,44.7061,44.7179,5100.0
2012-05-01 14:35:00,75.81,75.81,75.68,75.68,6100.0,44.7179,44.7179,44.6412,44.6412,6100.0
2012-05-01 14:40:00,75.69,75.74,75.65,75.71,5400.0,44.6471,44.6766,44.6235,44.6589,5400.0
2012-05-01 14:45:00,75.7,75.7,75.62,75.64,2100.0,44.653,44.653,44.6058,44.6176,2100.0
2012-05-01 14:50:00,75.64,75.64,75.58,75.62,3500.0,44.6176,44.6176,44.5822,44.6058,3500.0
2012-05-01 14:55:00,75.63,75.66,75.62,75.66,2800.0,44.6117,44.6294,44.6058,44.6294,2800.0
2012-05-01 15:00:00,75.65,75.68,75.62,75.63,4800.0,44.6235,44.6412,44.6058,44.6117,4800.0
2012-05-01 15:05:00,75.62,75.62,75.51,75.56,9100.0,44.6058,44.6058,44.5409,44.5704,9100.0
2012-05-01 15:10:00,75.56,75.56,75.5,75.53,5900.0,44.5704,44.5704,44.535,44.5527,5900.0
2012-05-01 15:15:00,75.52,75.55,75.47,75.55,7400.0,44.5468,44.5645,44.5173,44.5645,7400.0
2012-05-01 15:20:00,75.55,75.59,75.5,75.59,9600.0,44.5645,44.5881,44.535,44.5881,9600.0
2012-05-01 15:25:00,75.59,75.61,75.5,75.54,8600.0,44.5881,44.5999,44.535,44.5586,8600.0
2012-05-01 15:30:00,75.56,75.57,75.47,75.47,6900.0,44.5704,44.5763,44.5173,44.5173,6900.0
2012-05-01 15:35:00,75.47,75.5,75.43,75.5,5800.0,44.5173,44.535,44.4937,44.535,5800.0
2012-05-01 15:40:00,75.48,75.51,75.46,75.48,7400.0,44.5232,44.5409,44.5114,44.5232,7400.0
2012-05-01 15:45:00,75.48,75.61,75.48,75.59,12400.0,44.5232,44.5999,44.5232,44.5881,12400.0
2012-05-01 15:50:00,75.57,75.59,75.5,75.55,23100.0,44.5763,44.5881,44.535,44.5645,23100.0
2012-05-01 15:55:00,75.54,75.55,75.44,75.47,29200.0,44.5586,44.5645,44.4996,44.5173,29200.0
2012-05-02 09:30:00,75.06,75.3,74.87,75.11,13200.0,44.2755,44.4171,44.1634,44.305,13200.0
2012-05-02 09:35:00,75.1,75.1,74.76,74.9,20200.0,44.2991,44.2991,44.0985,44.1811,20200.0
2012-05-02 09:40:00,74.85,74.87,74.78,74.78,800.0,44.1516,44.1634,44.1103,44.1103,800.0
2012-05-02 09:45:00,74.76,74.98,74.76,74.98,3800.0,44.0985,44.2283,44.0985,44.2283,3800.0
2012-05-02 09:50:00,74.99,75.0,74.96,74.96,18200.0,44.2342,44.2401,44.2165,44.2165,18200.0
2012-05-02 09:55:00,74.96,75.0,74.93,74.98,2200.0,44.2165,44.2401,44.1988,44.2283,2200.0
2012-05-02 10:00:00,74.98,75.0,74.88,74.93,6600.0,44.2283,44.2401,44.1693,44.1988,6600.0
2012-05-02 10:05:00,74.98,74.98,74.89,74.97,5200.0,44.2283,44.2283,44.1752,44.2224,5200.0
2012-05-02 10:10:00,74.93,75.0,74.93,74.98,3900.0,44.1988,44.2401,44.1988,44.2283,3900.0
2012-05-02 10:15:00,74.94,75.0,74.94,74.99,3800.0,44.2047,44.2401,44.2047,44.2342,3800.0
2012-05-02 10:20:00,75.0,75.0,74.93,74.93,2800.0,44.2401,44.2401,44.1988,44.1988,2800.0
2012-05-02 10:25:00,74.95,75.0,74.95,74.97,3000.0,44.2106,44.2401,44.2106,44.2224,3000.0
2012-05-02 10:30:00,74.96,75.0,74.95,74.99,7400.0,44.2165,44.2401,44.2106,44.2342,7400.0
2012-05-02 10:35:00,74.99,75.0,74.95,74.97,3900.0,44.2342,44.2401,44.2106,44.2224,3900.0
2012-05-02 10:40:00,74.97,75.0,74.97,74.98,6900.0,44.2224,44.2401,44.2224,44.2283,6900.0
2012-05-02 10:45:00,74.98,75.0,74.95,74.95,5100.0,44.2283,44.2401,44.2106,44.2106,5100.0
2012-05-02 10:50:00,74.97,75.0,74.97,75.0,8800.0,44.2224,44.2401,44.2224,44.2401,8800.0
2012-05-02 10:55:00,75.0,75.09,74.92,74.95,19700.0,44.2401,44.2932,44.1929,44.2106,19700.0
2012-05-02 11:00:00,74.95,74.99,74.95,74.98,2900.0,44.2106,44.2342,44.2106,44.2283,2900.0
2012-05-02 11:05:00,74.98,75.06,74.94,75.05,5800.0,44.2283,44.2755,44.2047,44.2696,5800.0
2012-05-02 11:10:00,75.05,75.06,75.02,75.03,2900.0,44.2696,44.2755,44.2519,44.2578,2900.0
2012-05-02 11:15:00,75.04,75.13,75.04,75.12,1800.0,44.2637,44.3168,44.2637,44.3109,1800.0
2012-05-02 11:20:00,75.14,75.17,75.11,75.14,3400.0,44.3227,44.3404,44.305,44.3227,3400.0
2012-05-02 11:25:00,75.15,75.22,75.14,75.14,3700.0,44.3286,44.3699,44.3227,44.3227,3700.0
2012-05-02 11:30:00,75.14,75.23,75.14,75.21,1800.0,44.3227,44.3758,44.3227,44.364,1800.0
2012-05-02 11:35:00,75.22,75.36,75.22,75.34,2700.0,44.3699,44.4525,44.3699,44.4407,2700.0
2012-05-02 11:40:00,75.37,75.55,75.36,75.52,5400.0,44.4584,44.5645,44.4525,44.5468,5400.0
2012-05-02 11:45:00,75.56,75.56,75.46,75.5,4400.0,44.5704,44.5704,44.5114,44.535,4400.0
2012-05-02 11:50:00,75.52,75.66,75.52,75.63,14300.0,44.5468,44.6294,44.5468,44.6117,14300.0
2012-05-02 11:55:00,75.62,75.63,75.45,75.48,17000.0,44.6058,44.6117,44.5055,44.5232,17000.0
2012-05-02 12:00:00,75.48,75.48,75.41,75.44,20800.0,44.5232,44.5232,44.4819,44.4996,20800.0
2012-05-02 12:05:00,75.44,75.44,75.36,75.37,9600.0,44.4996,44.4996,44.4525,44.4584,9600.0
2012-05-02 12:10:00,75.39,75.45,75.39,75.42,3100.0,44.4702,44.5055,44.4702,44.4878,3100.0
2012-05-02 12:15:00,75.46,75.53,75.45,75.45,9100.0,44.5114,44.5527,44.5055,44.5055,9100.0
2012-05-02 12:20:00,75.47,75.52,75.39,75.43,11600.0,44.5173,44.5468,44.4702,44.4937,11600.0
2012-05-02 12:25:00,75.42,75.49,75.42,75.48,2700.0,44.4878,44.5291,44.4878,44.5232,2700.0
2012-05-02 12:30:00,75.48,75.5,75.46,75.47,2700.0,44.5232,44.535,44.5114,44.5173,2700.0
2012-05-02 12:35:00,75.48,75.56,75.48,75.52,6400.0,44.5232,44.5704,44.5232,44.5468,6400.0
2012-05-02 12:40:00,75.52,75.62,75.52,75.61,4500.0,44.5468,44.6058,44.5468,44.5999,4500.0
2012-05-02 12:45:00,75.61,75.62,75.56,75.56,2100.0,44.5999,44.6058,44.5704,44.5704,2100.0
2012-05-02 12:50:00,75.56,75.6,75.56,75.59,700.0,44.5704,44.594,44.5704,44.5881,700.0
2012-05-02 12:55:00,75.59,75.61,75.58,75.6,1800.0,44.5881,44.5999,44.5822,44.594,1800.0
2012-05-02 13:00:00,75.6,75.6,75.5,75.54,3200.0,44.594,44.594,44.535,44.5586,3200.0
2012-05-02 13:05:00,75.53,75.57,75.52,75.55,2000.0,44.5527,44.5763,44.5468,44.5645,2000.0
2012-05-02 13:10:00,75.55,75.55,75.53,75.54,1700.0,44.5645,44.5645,44.5527,44.5586,1700.0
2012-05-02 13:15:00,75.54,75.55,75.45,75.48,7500.0,44.5586,44.5645,44.5055,44.5232,7500.0
2012-05-02 13:20:00,75.49,75.58,75.49,75.55,6900.0,44.5291,44.5822,44.5291,44.5645,6900.0
2012-05-02 13:25:00,75.54,75.56,75.51,75.54,10700.0,44.5586,44.5704,44.5409,44.5586,10700.0
2012-05-02 13:30:00,75.52,75.55,75.48,75.54,3100.0,44.5468,44.5645,44.5232,44.5586,3100.0
2012-05-02 13:35:00,75.53,75.53,75.52,75.53,1000.0,44.5527,44.5527,44.5468,44.5527,1000.0
2012-05-02 13:40:00,75.53,75.58,75.5,75.56,4100.0,44.5527,44.5822,44.535,44.5704,4100.0
2012-05-02 13:45:00,75.56,75.61,75.54,75.56,4700.0,44.5704,44.5999,44.5586,44.5704,4700.0
2012-05-02 13:50:00,75.57,75.58,75.52,75.55,4100.0,44.5763,44.5822,44.5468,44.5645,4100.0
2012-05-02 13:55:00,75.58,75.67,75.57,75.65,1900.0,44.5822,44.6353,44.5763,44.6235,1900.0
2012-05-02 14:00:00,75.65,75.65,75.6,75.61,3200.0,44.6235,44.6235,44.594,44.5999,3200.0
2012-05-02 14:05:00,75.61,75.65,75.61,75.63,1200.0,44.5999,44.6235,44.5999,44.6117,1200.0
2012-05-02 14:10:00,75.64,75.66,75.62,75.64,2400.0,44.6176,44.6294,44.6058,44.6176,2400.0
2012-05-02 14:15:00,75.64,75.7,75.64,75.7,3000.0,44.6176,44.653,44.6176,44.653,3000.0
2012-05-02 14:20:00,75.69,75.72,75.67,75.67,6600.0,44.6471,44.6648,44.6353,44.6353,6600.0
2012-05-02 14:25:00,75.68,75.75,75.68,75.74,4100.0,44.6412,44.6825,44.6412,44.6766,4100.0
2012-05-02 14:30:00,75.73,75.73,75.69,75.72,7800.0,44.6707,44.6707,44.6471,44.6648,7800.0
2012-05-02 14:35:00,75.73,75.73,75.69,75.69,5100.0,44.6707,44.6707,44.6471,44.6471,5100.0
2012-05-02 14:40:00,75.71,75.73,75.71,75.73,3800.0,44.6589,44.6707,44.6589,44.6707,3800.0
2012-05-02 14:45:00,75.73,75.76,75.69,75.73,7000.0,44.6707,44.6884,44.6471,44.6707,7000.0
2012-05-02 14:50:00,75.73,75.78,75.72,75.78,11500.0,44.6707,44.7002,44.6648,44.7002,11500.0
2012-05-02 14:55:00,75.78,75.8,75.76,75.79,11600.0,44.7002,44.712,44.6884,44.7061,11600.0
2012-05-02 15:00:00,75.79,75.79,75.75,75.78,16100.0,44.7061,44.7061,44.6825,44.7002,16100.0
2012-05-02 15:05:00,75.77,75.78,75.73,75.73,8200.0,44.6943,44.7002,44.6707,44.6707,8200.0
2012-05-02 15:10:00,75.72,75.73,75.69,75.72,8500.0,44.6648,44.6707,44.6471,44.6648,8500.0
2012-05-02 15:15:00,75.72,75.8,75.72,75.73,7400.0,44.6648,44.712,44.6648,44.6707,7400.0
2012-05-02 15:20:00,75.73,75.76,75.7,75.7,12000.0,44.6707,44.6884,44.653,44.653,12000.0
2012-05-02 15:25:00,75.7,75.74,75.69,75.72,12700.0,44.653,44.6766,44.6471,44.6648,12700.0
2012-05-02 15:30:00,75.7,75.72,75.64,75.66,12000.0,44.653,44.6648,44.6176,44.6294,12000.0
2012-05-02 15:35:00,75.67,75.68,75.61,75.62,16300.0,44.6353,44.6412,44.5999,44.6058,16300.0
2012-05-02 15:40:00,75.62,75.73,75.61,75.72,26800.0,44.6058,44.6707,44.5999,44.6648,26800.0
2012-05-02 15:45:00,75.71,75.72,75.64,75.64,12900.0,44.6589,44.6648,44.6176,44.6176,12900.0
2012-05-02 15:50:00,75.66,75.66,75.56,75.66,11600.0,44.6294,44.6294,44.5704,44.6294,11600.0
2012-05-02 15:55:00,75.64,75.68,75.62,75.65,22500.0,44.6176,44.6412,44.6058,44.6235,22500.0
2012-05-03 09:30:00,75.64,75.95,75.64,75.89,5700.0,44.6176,44.8005,44.6176,44.7651,5700.0
2012-05-03 09:35:00,75.8,75.87,75.69,75.85,7900.0,44.712,44.7533,44.6471,44.7415,7900.0
2012-05-03 09:40:00,75.84,75.95,75.8,75.86,15900.0,44.7356,44.8005,44.712,44.7474,15900.0
2012-05-03 09:45:00,75.87,75.87,75.74,75.75,9600.0,44.7533,44.7533,44.6766,44.6825,9600.0
2012-05-03 09:50:00,75.75,75.8,75.68,75.7,19000.0,44.6825,44.712,44.6412,44.653,19000.0
2012-05-03 09:55:00,75.71,75.72,75.63,75.68,4200.0,44.6589,44.6648,44.6117,44.6412,4200.0
2012-05-03 10:00:00,75.66,75.7,75.57,75.62,11200.0,44.6294,44.653,44.5763,44.6058,11200.0
2012-05-03 10:05:00,75.58,75.65,75.56,75.62,30900.0,44.5822,44.6235,44.5704,44.6058,30900.0
2012-05-03 10:10:00,75.59,75.69,75.59,75.67,5200.0,44.5881,44.6471,44.5881,44.6353,5200.0
2012-05-03 10:15:00,75.67,75.71,75.67,75.7,3600.0,44.6353,44.6589,44.6353,44.653,3600.0
2012-05-03 10:20:00,75.72,75.8,75.7,75.8,5900.0,44.6648,44.712,44.653,44.712,5900.0
2012-05-03 10:25:00,75.79,75.84,75.78,75.8,12700.0,44.7061,44.7356,44.7002,44.712,12700.0
2012-05-03 10:30:00,75.8,75.8,75.78,75.8,9700.0,44.712,44.712,44.7002,44.712,9700.0
2012-05-03 10:35:00,75.79,75.8,75.68,75.7,7200.0,44.7061,44.712,44.6412,44.653,7200.0
2012-05-03 10:40:00,75.7,75.75,75.68,75.69,6200.0,44.653,44.6825,44.6412,44.6471,6200.0
2012-05-03 10:45:00,75.71,75.75,75.71,75.75,7400.0,44.6589,44.6825,44.6589,44.6825,7400.0
2012-05-03 10:50:00,75.73,75.73,75.6,75.64,12200.0,44.6707,44.6707,44.594,44.6176,12200.0
2012-05-03 10:55:00,75.66,75.71,75.63,75.7,5300.0,44.6294,44.6589,44.6117,44.653,5300.0
2012-05-03 11:00:00,75.73,75.75,75.68,75.72,5900.0,44.6707,44.6825,44.6412,44.6648,5900.0
2012-05-03 11:05:00,75.73,75.76,75.72,75.75,10000.0,44.6707,44.6884,44.6648,44.6825,10000.0
2012-05-03 11:10:00,75.74,75.76,75.72,75.72,2700.0,44.6766,44.6884,44.6648,44.6648,2700.0
2012-05-03 11:15:00,75.72,75.8,75.7,75.71,9600.0,44.6648,44.712,44.653,44.6589,9600.0
2012-05-03 11:20:00,75.74,75.8,75.73,75.76,6400.0,44.6766,44.712,44.6707,44.6884,6400.0
2012-05-03 11:25:00,75.76,75.8,75.76,75.8,1900.0,44.6884,44.712,44.6884,44.712,1900.0
2012-05-03 11:30:00,75.8,75.8,75.73,75.73,6000.0,44.712,44.712,44.6707,44.6707,6000.0
2012-05-03 11:35:00,75.75,75.76,75.66,75.67,10200.0,44.6825,44.6884,44.6294,44.6353,10200.0
2012-05-03 11:40:00,75.67,75.77,75.67,75.75,4000.0,44.6353,44.6943,44.6353,44.6825,4000.0
2012-05-03 11:45:00,75.75,75.77,75.6,75.64,9700.0,44.6825,44.6943,44.594,44.6176,9700.0
2012-05-03 11:50:00,75.64,75.7,75.58,75.6,5300.0,44.6176,44.653,44.5822,44.594,5300.0
2012-05-03 11:55:00,75.59,75.59,75.53,75.57,3100.0,44.5881,44.5881,44.5527,44.5763,3100.0
2012-05-03 12:00:00,75.57,75.58,75.53,75.53,3900.0,44.5763,44.5822,44.5527,44.5527,3900.0
2012-05-03 12:05:00,75.53,75.55,75.51,75.55,4000.0,44.5527,44.5645,44.5409,44.5645,4000.0
2012-05-03 12:10:00,75.55,75.64,75.54,75.55,2300.0,44.5645,44.6176,44.5586,44.5645,2300.0
2012-05-03 12:15:00,75.55,75.58,75.54,75.58,2500.0,44.5645,44.5822,44.5586,44.5822,2500.0
2012-05-03 12:20:00,75.61,75.61,75.55,75.55,1200.0,44.5999,44.5999,44.5645,44.5645,1200.0
2012-05-03 12:25:00,75.53,75.53,75.49,75.5,3900.0,44.5527,44.5527,44.5291,44.535,3900.0
2012-05-03 12:30:00,75.49,75.52,75.49,75.52,400.0,44.5291,44.5468,44.5291,44.5468,400.0
2012-05-03 12:35:00,75.51,75.6,75.5,75.6,3000.0,44.5409,44.594,44.535,44.594,3000.0
2012-05-03 12:40:00,75.59,75.6,75.58,75.6,1400.0,44.5881,44.594,44.5822,44.594,1400.0
2012-05-03 12:45:00,75.58,75.59,75.55,75.57,4700.0,44.5822,44.5881,44.5645,44.5763,4700.0
2012-05-03 12:50:00,75.57,75.57,75.54,75.54,2600.0,44.5763,44.5763,44.5586,44.5586,2600.0
2012-05-03 12:55:00,75.54,75.55,75.45,75.45,2900.0,44.5586,44.5645,44.5055,44.5055,2900.0
2012-05-03 13:00:00,75.45,75.45,75.4,75.41,1600.0,44.5055,44.5055,44.4761,44.4819,1600.0
2012-05-03 13:05:00,75.4,75.43,75.4,75.42,1800.0,44.4761,44.4937,44.4761,44.4878,1800.0
2012-05-03 13:10:00,75.41,75.41,75.35,75.35,7900.0,44.4819,44.4819,44.4466,44.4466,7900.0
2012-05-03 13:15:00,75.36,75.44,75.36,75.44,4500.0,44.4525,44.4996,44.4525,44.4996,4500.0
2012-05-03 13:20:00,75.44,75.48,75.44,75.44,1800.0,44.4996,44.5232,44.4996,44.4996,1800.0
2012-05-03 13:25:00,75.44,75.47,75.4,75.47,60100.0,44.4996,44.5173,44.4761,44.5173,60100.0
2012-05-03 13:30:00,75.46,75.46,75.42,75.42,1800.0,44.5114,44.5114,44.4878,44.4878,1800.0
2012-05-03 13:35:00,75.43,75.43,75.4,75.4,2600.0,44.4937,44.4937,44.4761,44.4761,2600.0
2012-05-03 13:40:00,75.39,75.4,75.19,75.19,11900.0,44.4702,44.4761,44.3522,44.3522,11900.0
2012-05-03 13:45:00,75.21,75.27,75.19,75.27,3200.0,44.364,44.3994,44.3522,44.3994,3200.0
2012-05-03 13:50:00,75.25,75.26,75.22,75.26,5600.0,44.3876,44.3935,44.3699,44.3935,5600.0
2012-05-03 13:55:00,75.28,75.3,75.15,75.15,5100.0,44.4053,44.4171,44.3286,44.3286,5100.0
2012-05-03 14:00:00,75.14,75.17,75.13,75.15,7600.0,44.3227,44.3404,44.3168,44.3286,7600.0
2012-05-03 14:05:00,75.16,75.17,75.14,75.16,6000.0,44.3345,44.3404,44.3227,44.3345,6000.0
2012-05-03 14:10:00,75.16,75.2,75.14,75.19,5500.0,44.3345,44.3581,44.3227,44.3522,5500.0
2012-05-03 14:15:00,75.18,75.2,75.17,75.2,3300.0,44.3463,44.3581,44.3404,44.3581,3300.0
2012-05-03 14:20:00,75.2,75.22,75.17,75.18,7200.0,44.3581,44.3699,44.3404,44.3463,7200.0
2012-05-03 14:25:00,75.17,75.2,75.16,75.16,5000.0,44.3404,44.3581,44.3345,44.3345,5000.0
2012-05-03 14:30:00,75.15,75.17,75.14,75.15,2600.0,44.3286,44.3404,44.3227,44.3286,2600.0
2012-05-03 14:35:00,75.15,75.15,75.08,75.08,3700.0,44.3286,44.3286,44.2873,44.2873,3700.0
2012-05-03 14:40:00,75.07,75.09,75.06,75.08,3900.0,44.2814,44.2932,44.2755,44.2873,3900.0
2012-05-03 14:45:00,75.08,75.09,75.0,75.04,7400.0,44.2873,44.2932,44.2401,44.2637,7400.0
2012-05-03 14:50:00,75.06,75.09,74.98,75.0,6800.0,44.2755,44.2932,44.2283,44.2401,6800.0
2012-05-03 14:55:00,74.98,75.04,74.95,75.02,18800.0,44.2283,44.2637,44.2106,44.2519,18800.0
2012-05-03 15:00:00,75.02,75.11,75.02,75.11,8800.0,44.2519,44.305,44.2519,44.305,8800.0
2012-05-03 15:05:00,75.11,75.11,75.01,75.02,12000.0,44.305,44.305,44.246,44.2519,12000.0
2012-05-03 15:10:00,75.03,75.03,74.99,75.02,14000.0,44.2578,44.2578,44.2342,44.2519,14000.0
2012-05-03 15:15:00,75.01,75.05,75.01,75.03,23700.0,44.246,44.2696,44.246,44.2578,23700.0
2012-05-03 15:20:00,75.03,75.03,74.99,75.01,22600.0,44.2578,44.2578,44.2342,44.246,22600.0
2012-05-03 15:25:00,75.0,75.02,74.98,74.98,8100.0,44.2401,44.2519,44.2283,44.2283,8100.0
2012-05-03 15:30:00,74.99,75.03,74.98,75.03,7700.0,44.2342,44.2578,44.2283,44.2578,7700.0
2012-05-03 15:35:00,75.03,75.03,74.92,74.92,14200.0,44.2578,44.2578,44.1929,44.1929,14200.0
2012-05-03 15:40:00,74.91,74.96,74.88,74.89,31200.0,44.187,44.2165,44.1693,44.1752,31200.0
2012-05-03 15:45:00,74.89,74.94,74.84,74.91,43300.0,44.1752,44.2047,44.1457,44.187,43300.0
2012-05-03 15:50:00,74.91,74.97,74.83,74.88,51600.0,44.187,44.2224,44.1398,44.1693,51600.0
2012-05-03 15:55:00,74.9,74.9,74.81,74.83,85300.0,44.1811,44.1811,44.128,44.1398,85300.0
2012-05-04 09:30:00,74.55,74.55,74.44,74.44,8100.0,43.9747,43.9747,43.9098,43.9098,8100.0
2012-05-04 09:35:00,74.5,74.66,74.5,74.63,7500.0,43.9452,44.0395,43.9452,44.0219,7500.0
2012-05-04 09:40:00,74.63,74.63,74.46,74.52,3200.0,44.0219,44.0219,43.9216,43.957,3200.0
2012-05-04 09:45:00,74.55,74.61,74.49,74.58,3600.0,43.9747,44.0101,43.9393,43.9924,3600.0
2012-05-04 09:50:00,74.6,74.7,74.58,74.7,2900.0,44.0042,44.0631,43.9924,44.0631,2900.0
2012-05-04 09:55:00,74.72,74.75,74.62,74.73,6400.0,44.0749,44.0926,44.016,44.0808,6400.0
2012-05-04 10:00:00,74.72,74.8,74.65,74.75,2000.0,44.0749,44.1221,44.0336,44.0926,2000.0
2012-05-04 10:05:00,74.8,74.81,74.68,74.68,1300.0,44.1221,44.128,44.0513,44.0513,1300.0
2012-05-04 10:10:00,74.74,74.8,74.7,74.8,1900.0,44.0867,44.1221,44.0631,44.1221,1900.0
2012-05-04 10:15:00,74.78,74.83,74.65,74.67,5800.0,44.1103,44.1398,44.0336,44.0454,5800.0
2012-05-04 10:20:00,74.72,74.73,74.65,74.67,1800.0,44.0749,44.0808,44.0336,44.0454,1800.0
2012-05-04 10:25:00,74.73,74.73,74.67,74.71,2000.0,44.0808,44.0808,44.0454,44.069,2000.0
2012-05-04 10:30:00,74.67,74.71,74.62,74.62,1200.0,44.0454,44.069,44.016,44.016,1200.0
2012-05-04 10:35:00,74.65,74.69,74.6,74.65,5700.0,44.0336,44.0572,44.0042,44.0336,5700.0
2012-05-04 10:40:00,74.64,74.65,74.59,74.65,3000.0,44.0278,44.0336,43.9983,44.0336,3000.0
2012-05-04 10:45:00,74.61,74.66,74.56,74.59,4400.0,44.0101,44.0395,43.9806,43.9983,4400.0
2012-05-04 10:50:00,74.54,74.6,74.49,74.54,5600.0,43.9688,44.0042,43.9393,43.9688,5600.0
2012-05-04 10:55:00,74.55,74.62,74.51,74.53,9100.0,43.9747,44.016,43.9511,43.9629,9100.0
2012-05-04 11:00:00,74.51,74.53,74.45,74.49,3700.0,43.9511,43.9629,43.9157,43.9393,3700.0
2012-05-04 11:05:00,74.49,74.51,74.45,74.48,3900.0,43.9393,43.9511,43.9157,43.9334,3900.0
2012-05-04 11:10:00,74.47,74.47,74.44,74.44,1400.0,43.9275,43.9275,43.9098,43.9098,1400.0
2012-05-04 11:15:00,74.44,74.48,74.38,74.44,8400.0,43.9098,43.9334,43.8744,43.9098,8400.0
2012-05-04 11:20:00,74.45,74.48,74.4,74.44,6500.0,43.9157,43.9334,43.8862,43.9098,6500.0
2012-05-04 11:25:00,74.43,74.46,74.42,74.42,3300.0,43.9039,43.9216,43.898,43.898,3300.0
2012-05-04 11:30:00,74.38,74.38,74.27,74.33,3600.0,43.8744,43.8744,43.8095,43.8449,3600.0
2012-05-04 11:35:00,74.32,74.33,74.2,74.25,4000.0,43.839,43.8449,43.7682,43.7977,4000.0
2012-05-04 11:40:00,74.26,74.32,74.24,74.32,3900.0,43.8036,43.839,43.7918,43.839,3900.0
2012-05-04 11:45:00,74.28,74.31,74.23,74.26,6900.0,43.8154,43.8331,43.7859,43.8036,6900.0
2012-05-04 11:50:00,74.28,74.29,74.17,74.29,6600.0,43.8154,43.8213,43.7505,43.8213,6600.0
2012-05-04 11:55:00,74.27,74.28,74.19,74.22,10300.0,43.8095,43.8154,43.7623,43.78,10300.0
2012-05-04 12:00:00,74.22,74.3,74.22,74.29,2900.0,43.78,43.8272,43.78,43.8213,2900.0
2012-05-04 12:05:00,74.29,74.38,74.29,74.36,6400.0,43.8213,43.8744,43.8213,43.8626,6400.0
2012-05-04 12:10:00,74.38,74.44,74.38,74.43,3100.0,43.8744,43.9098,43.8744,43.9039,3100.0
2012-05-04 12:15:00,74.43,74.43,74.29,74.33,15200.0,43.9039,43.9039,43.8213,43.8449,15200.0
2012-05-04 12:20:00,74.3,74.33,74.26,74.26,7300.0,43.8272,43.8449,43.8036,43.8036,7300.0
2012-05-04 12:25:00,74.25,74.31,74.21,74.22,11400.0,43.7977,43.8331,43.7741,43.78,11400.0
2012-05-04 12:30:00,74.24,74.26,74.23,74.25,2900.0,43.7918,43.8036,43.7859,43.7977,2900.0
2012-05-04 12:35:00,74.24,74.25,74.16,74.23,4500.0,43.7918,43.7977,43.7446,43.7859,4500.0
2012-05-04 12:40:00,74.21,74.33,74.21,74.32,5100.0,43.7741,43.8449,43.7741,43.839,5100.0
2012-05-04 12:45:00,74.31,74.34,74.29,74.32,1500.0,43.8331,43.8508,43.8213,43.839,1500.0
2012-05-04 12:50:00,74.32,74.36,74.28,74.28,10500.0,43.839,43.8626,43.8154,43.8154,10500.0
2012-05-04 12:55:00,74.29,74.33,74.24,74.27,14000.0,43.8213,43.8449,43.7918,43.8095,14000.0
2012-05-04 13:00:00,74.26,74.27,74.18,74.2,8800.0,43.8036,43.8095,43.7564,43.7682,8800.0
2012-05-04 13:05:00,74.19,74.29,74.18,74.23,26200.0,43.7623,43.8213,43.7564,43.7859,26200.0
2012-05-04 13:10:00,74.23,74.29,74.19,74.2,8700.0,43.7859,43.8213,43.7623,43.7682,8700.0
2012-05-04 13:15:00,74.2,74.33,74.2,74.33,3700.0,43.7682,43.8449,43.7682,43.8449,3700.0
2012-05-04 13:20:00,74.33,74.36,74.27,74.29,29900.0,43.8449,43.8626,43.8095,43.8213,29900.0
2012-05-04 13:25:00,74.28,74.29,74.19,74.23,9800.0,43.8154,43.8213,43.7623,43.7859,9800.0
2012-05-04 13:30:00,74.2,74.22,74.14,74.22,15100.0,43.7682,43.78,43.7328,43.78,15100.0
2012-05-04 13:35:00,74.21,74.24,74.16,74.21,5600.0,43.7741,43.7918,43.7446,43.7741,5600.0
2012-05-04 13:40:00,74.23,74.26,74.15,74.15,5700.0,43.7859,43.8036,43.7387,43.7387,5700.0
2012-05-04 13:45:00,74.17,74.22,74.17,74.2,2400.0,43.7505,43.78,43.7505,43.7682,2400.0
2012-05-04 13:50:00,74.22,74.24,74.16,74.2,3700.0,43.78,43.7918,43.7446,43.7682,3700.0
2012-05-04 13:55:00,74.22,74.28,74.22,74.25,4000.0,43.78,43.8154,43.78,43.7977,4000.0
2012-05-04 14:00:00,74.24,74.25,74.21,74.21,3300.0,43.7918,43.7977,43.7741,43.7741,3300.0
2012-05-04 14:05:00,74.2,74.2,74.1,74.11,14700.0,43.7682,43.7682,43.7092,43.7151,14700.0
2012-05-04 14:10:00,74.1,74.1,73.93,73.95,20100.0,43.7092,43.7092,43.6089,43.6207,20100.0
2012-05-04 14:15:00,73.95,73.99,73.92,73.99,5800.0,43.6207,43.6443,43.603,43.6443,5800.0
2012-05-04 14:20:00,74.0,74.02,73.98,74.02,5400.0,43.6502,43.662,43.6384,43.662,5400.0
2012-05-04 14:25:00,74.02,74.04,73.99,74.03,4400.0,43.662,43.6738,43.6443,43.6679,4400.0
2012-05-04 14:30:00,74.04,74.04,74.0,74.02,3000.0,43.6738,43.6738,43.6502,43.662,3000.0
2012-05-04 14:35:00,74.03,74.04,73.93,73.95,5900.0,43.6679,43.6738,43.6089,43.6207,5900.0
2012-05-04 14:40:00,73.95,73.98,73.92,73.92,6100.0,43.6207,43.6384,43.603,43.603,6100.0
2012-05-04 14:45:00,73.93,73.94,73.89,73.92,5700.0,43.6089,43.6148,43.5853,43.603,5700.0
2012-05-04 14:50:00,73.94,73.97,73.92,73.93,8500.0,43.6148,43.6325,43.603,43.6089,8500.0
2012-05-04 14:55:00,73.94,74.0,73.94,73.97,6300.0,43.6148,43.6502,43.6148,43.6325,6300.0
2012-05-04 15:00:00,73.97,73.99,73.95,73.98,6400.0,43.6325,43.6443,43.6207,43.6384,6400.0
2012-05-04 15:05:00,73.97,73.97,73.91,73.94,6500.0,43.6325,43.6325,43.5971,43.6148,6500.0
2012-05-04 15:10:00,73.94,73.99,73.93,73.95,4800.0,43.6148,43.6443,43.6089,43.6207,4800.0
2012-05-04 15:15:00,73.94,74.0,73.92,73.98,7500.0,43.6148,43.6502,43.603,43.6384,7500.0
2012-05-04 15:20:00,73.98,74.03,73.96,74.03,6100.0,43.6384,43.6679,43.6266,43.6679,6100.0
2012-05-04 15:25:00,74.01,74.03,73.98,73.98,7300.0,43.6561,43.6679,43.6384,43.6384,7300.0
2012-05-04 15:30:00,74.0,74.01,73.93,73.94,16500.0,43.6502,43.6561,43.6089,43.6148,16500.0
2012-05-04 15:35:00,73.93,74.02,73.91,73.96,14300.0,43.6089,43.662,43.5971,43.6266,14300.0
2012-05-04 15:40:00,73.97,74.07,73.96,74.04,27600.0,43.6325,43.6915,43.6266,43.6738,27600.0
2012-05-04 15:45:00,74.03,74.1,74.01,74.03,45000.0,43.6679,43.7092,43.6561,43.6679,45000.0
2012-05-04 15:50:00,74.03,74.07,73.97,74.0,48600.0,43.6679,43.6915,43.6325,43.6502,48600.0
2012-05-04 15:55:00,74.0,74.04,73.93,73.94,55200.0,43.6502,43.6738,43.6089,43.6148,55200.0
2012-05-07 09:30:00,73.53,73.67,73.51,73.53,8700.0,43.373,43.4556,43.3612,43.373,8700.0
2012-05-07 09:35:00,73.53,73.66,73.52,73.65,6900.0,43.373,43.4497,43.3671,43.4438,6900.0
2012-05-07 09:40:00,73.6,73.73,73.58,73.6,6300.0,43.4143,43.491,43.4025,43.4143,6300.0
2012-05-07 09:45:00,73.55,73.67,73.49,73.59,9400.0,43.3848,43.4556,43.3494,43.4084,9400.0
2012-05-07 09:50:00,73.59,73.81,73.59,73.81,5100.0,43.4084,43.5382,43.4084,43.5382,5100.0
2012-05-07 09:55:00,73.81,73.96,73.8,73.88,12300.0,43.5382,43.6266,43.5323,43.5795,12300.0
2012-05-07 10:00:00,73.86,73.93,73.7,73.73,19900.0,43.5677,43.6089,43.4733,43.491,19900.0
2012-05-07 10:05:00,73.73,73.8,73.72,73.73,11100.0,43.491,43.5323,43.4851,43.491,11100.0
2012-05-07 10:10:00,73.73,73.75,73.64,73.64,11500.0,43.491,43.5028,43.4379,43.4379,11500.0
2012-05-07 10:15:00,73.65,73.69,73.61,73.68,12600.0,43.4438,43.4674,43.4202,43.4615,12600.0
2012-05-07 10:20:00,73.66,73.66,73.54,73.6,15400.0,43.4497,43.4497,43.3789,43.4143,15400.0
2012-05-07 10:25:00,73.56,73.7,73.56,73.61,6600.0,43.3907,43.4733,43.3907,43.4202,6600.0
2012-05-07 10:30:00,73.63,73.66,73.58,73.62,8300.0,43.432,43.4497,43.4025,43.4261,8300.0
2012-05-07 10:35:00,73.64,73.65,73.61,73.62,6500.0,43.4379,43.4438,43.4202,43.4261,6500.0
2012-05-07 10:40:00,73.66,73.7,73.65,73.67,5200.0,43.4497,43.4733,43.4438,43.4556,5200.0
2012-05-07 10:45:00,73.69,73.75,73.68,73.74,4100.0,43.4674,43.5028,43.4615,43.4969,4100.0
2012-05-07 10:50:00,73.75,73.75,73.69,73.73,5900.0,43.5028,43.5028,43.4674,43.491,5900.0
2012-05-07 10:55:00,73.72,73.77,73.66,73.66,4900.0,43.4851,43.5146,43.4497,43.4497,4900.0
2012-05-07 11:00:00,73.66,73.83,73.65,73.79,7500.0,43.4497,43.55,43.4438,43.5264,7500.0
2012-05-07 11:05:00,73.79,73.81,73.76,73.79,4700.0,43.5264,43.5382,43.5087,43.5264,4700.0
2012-05-07 11:10:00,73.79,73.79,73.66,73.66,10900.0,43.5264,43.5264,43.4497,43.4497,10900.0
2012-05-07 11:15:00,73.67,73.68,73.56,73.56,7900.0,43.4556,43.4615,43.3907,43.3907,7900.0
2012-05-07 11:20:00,73.58,73.69,73.57,73.65,7100.0,43.4025,43.4674,43.3966,43.4438,7100.0
2012-05-07 11:25:00,73.66,73.68,73.63,73.67,5000.0,43.4497,43.4615,43.432,43.4556,5000.0
2012-05-07 11:30:00,73.65,73.66,73.59,73.59,9700.0,43.4438,43.4497,43.4084,43.4084,9700.0
2012-05-07 11:35:00,73.6,73.6,73.48,73.49,7700.0,43.4143,43.4143,43.3435,43.3494,7700.0
2012-05-07 11:40:00,73.49,73.51,73.42,73.42,9100.0,43.3494,43.3612,43.3081,43.3081,9100.0
2012-05-07 11:45:00,73.44,73.44,73.38,73.42,6500.0,43.3199,43.3199,43.2845,43.3081,6500.0
2012-05-07 11:50:00,73.42,73.42,73.35,73.36,4600.0,43.3081,43.3081,43.2668,43.2727,4600.0
2012-05-07 11:55:00,73.37,73.4,73.36,73.38,4700.0,43.2786,43.2963,43.2727,43.2845,4700.0
2012-05-07 12:00:00,73.37,73.42,73.34,73.41,28900.0,43.2786,43.3081,43.2609,43.3022,28900.0
2012-05-07 12:05:00,73.4,73.4,73.34,73.38,13400.0,43.2963,43.2963,43.2609,43.2845,13400.0
2012-05-07 12:10:00,73.39,73.44,73.38,73.4,11400.0,43.2904,43.3199,43.2845,43.2963,11400.0
2012-05-07 12:15:00,73.39,73.44,73.39,73.44,10300.0,43.2904,43.3199,43.2904,43.3199,10300.0
2012-05-07 12:20:00,73.44,73.47,73.39,73.42,14100.0,43.3199,43.3376,43.2904,43.3081,14100.0
2012-05-07 12:25:00,73.41,73.44,73.4,73.44,3900.0,43.3022,43.3199,43.2963,43.3199,3900.0
2012-05-07 12:30:00,73.43,73.44,73.4,73.4,12100.0,43.314,43.3199,43.2963,43.2963,12100.0
2012-05-07 12:35:00,73.42,73.45,73.42,73.43,10400.0,43.3081,43.3258,43.3081,43.314,10400.0
2012-05-07 12:40:00,73.43,73.44,73.4,73.4,4500.0,43.314,43.3199,43.2963,43.2963,4500.0
2012-05-07 12:45:00,73.4,73.45,73.39,73.43,3300.0,43.2963,43.3258,43.2904,43.314,3300.0
2012-05-07 12:50:00,73.43,73.44,73.39,73.4,6700.0,43.314,43.3199,43.2904,43.2963,6700.0
2012-05-07 12:55:00,73.41,73.46,73.41,73.42,5300.0,43.3022,43.3317,43.3022,43.3081,5300.0
2012-05-07 13:00:00,73.44,73.45,73.4,73.45,5100.0,43.3199,43.3258,43.2963,43.3258,5100.0
2012-05-07 13:05:00,73.43,73.46,73.43,73.45,1900.0,43.314,43.3317,43.314,43.3258,1900.0
2012-05-07 13:10:00,73.45,73.5,73.45,73.5,12400.0,43.3258,43.3553,43.3258,43.3553,12400.0
2012-05-07 13:15:00,73.49,73.5,73.48,73.48,3400.0,43.3494,43.3553,43.3435,43.3435,3400.0
2012-05-07 13:20:00,73.49,73.55,73.45,73.55,30200.0,43.3494,43.3848,43.3258,43.3848,30200.0
2012-05-07 13:25:00,73.51,73.51,73.47,73.5,10700.0,43.3612,43.3612,43.3376,43.3553,10700.0
2012-05-07 13:30:00,73.5,73.58,73.5,73.58,11100.0,43.3553,43.4025,43.3553,43.4025,11100.0
2012-05-07 13:35:00,73.58,73.62,73.56,73.61,7500.0,43.4025,43.4261,43.3907,43.4202,7500.0
2012-05-07 13:40:00,73.61,73.64,73.59,73.6,15800.0,43.4202,43.4379,43.4084,43.4143,15800.0
2012-05-07 13:45:00,73.6,73.64,73.6,73.62,10100.0,43.4143,43.4379,43.4143,43.4261,10100.0
2012-05-07 13:50:00,73.61,73.66,73.6,73.66,12500.0,43.4202,43.4497,43.4143,43.4497,12500.0
2012-05-07 13:55:00,73.67,73.69,73.66,73.69,12300.0,43.4556,43.4674,43.4497,43.4674,12300.0
2012-05-07 14:00:00,73.69,73.73,73.69,73.71,9700.0,43.4674,43.491,43.4674,43.4792,9700.0
2012-05-07 14:05:00,73.71,73.71,73.69,73.71,7200.0,43.4792,43.4792,43.4674,43.4792,7200.0
2012-05-07 14:10:00,73.71,73.73,73.69,73.71,17200.0,43.4792,43.491,43.4674,43.4792,17200.0
2012-05-07 14:15:00,73.72,73.76,73.68,73.68,73000.0,43.4851,43.5087,43.4615,43.4615,73000.0
2012-05-07 14:20:00,73.69,73.76,73.69,73.76,10200.0,43.4674,43.5087,43.4674,43.5087,10200.0
2012-05-07 14:25:00,73.79,73.85,73.76,73.77,13000.0,43.5264,43.5618,43.5087,43.5146,13000.0
2012-05-07 14:30:00,73.78,73.87,73.78,73.86,9700.0,43.5205,43.5736,43.5205,43.5677,9700.0
2012-05-07 14:35:00,73.86,73.86,73.77,73.8,34700.0,43.5677,43.5677,43.5146,43.5323,34700.0
2012-05-07 14:40:00,73.8,73.87,73.78,73.82,8900.0,43.5323,43.5736,43.5205,43.5441,8900.0
2012-05-07 14:45:00,73.82,73.88,73.81,73.85,10100.0,43.5441,43.5795,43.5382,43.5618,10100.0
2012-05-07 14:50:00,73.84,73.92,73.82,73.87,19700.0,43.5559,43.603,43.5441,43.5736,19700.0
2012-05-07 14:55:00,73.89,73.91,73.81,73.89,34400.0,43.5853,43.5971,43.5382,43.5853,34400.0
2012-05-07 15:00:00,73.89,73.9,73.83,73.83,4500.0,43.5853,43.5912,43.55,43.55,4500.0
2012-05-07 15:05:00,73.82,73.82,73.78,73.78,19300.0,43.5441,43.5441,43.5205,43.5205,19300.0
2012-05-07 15:10:00,73.79,73.83,73.79,73.79,12800.0,43.5264,43.55,43.5264,43.5264,12800.0
2012-05-07 15:15:00,73.8,73.83,73.78,73.82,9300.0,43.5323,43.55,43.5205,43.5441,9300.0
2012-05-07 15:20:00,73.82,73.87,73.8,73.82,6100.0,43.5441,43.5736,43.5323,43.5441,6100.0
2012-05-07 15:25:00,73.83,73.86,73.78,73.79,15500.0,43.55,43.5677,43.5205,43.5264,15500.0
2012-05-07 15:30:00,73.8,73.86,73.8,73.83,13100.0,43.5323,43.5677,43.5323,43.55,13100.0
2012-05-07 15:35:00,73.85,73.88,73.81,73.87,14600.0,43.5618,43.5795,43.5382,43.5736,14600.0
2012-05-07 15:40:00,73.87,73.89,73.83,73.88,11400.0,43.5736,43.5853,43.55,43.5795,11400.0
2012-05-07 15:45:00,73.88,73.88,73.8,73.82,17700.0,43.5795,43.5795,43.5323,43.5441,17700.0
2012-05-07 15:50:00,73.83,73.83,73.71,73.73,12500.0,43.55,43.55,43.4792,43.491,12500.0
2012-05-07 15:55:00,73.73,73.81,73.73,73.8,35100.0,43.491,43.5382,43.491,43.5323,35100.0
2012-05-08 09:30:00,73.6,73.69,73.45,73.45,13200.0,43.4143,43.4674,43.3258,43.3258,13200.0
2012-05-08 09:35:00,73.48,73.58,73.39,73.41,9700.0,43.3435,43.4025,43.2904,43.3022,9700.0
2012-05-08 09:40:00,73.39,73.58,73.29,73.53,8500.0,43.2904,43.4025,43.2314,43.373,8500.0
2012-05-08 09:45:00,73.53,73.76,73.51,73.74,6500.0,43.373,43.5087,43.3612,43.4969,6500.0
2012-05-08 09:50:00,73.76,73.79,73.65,73.73,8600.0,43.5087,43.5264,43.4438,43.491,8600.0
2012-05-08 09:55:00,73.71,73.84,73.68,73.82,12800.0,43.4792,43.5559,43.4615,43.5441,12800.0
2012-05-08 10:00:00,73.81,73.82,73.66,73.72,9400.0,43.5382,43.5441,43.4497,43.4851,9400.0
2012-05-08 10:05:00,73.7,73.73,73.64,73.69,10000.0,43.4733,43.491,43.4379,43.4674,10000.0
2012-05-08 10:10:00,73.71,73.79,73.68,73.75,8500.0,43.4792,43.5264,43.4615,43.5028,8500.0
2012-05-08 10:15:00,73.72,73.91,73.68,73.86,10000.0,43.4851,43.5971,43.4615,43.5677,10000.0
2012-05-08 10:20:00,73.85,73.88,73.78,73.88,6500.0,43.5618,43.5795,43.5205,43.5795,6500.0
2012-05-08 10:25:00,73.88,73.88,73.79,73.79,5800.0,43.5795,43.5795,43.5264,43.5264,5800.0
2012-05-08 10:30:00,73.82,73.86,73.72,73.82,8500.0,43.5441,43.5677,43.4851,43.5441,8500.0
2012-05-08 10:35:00,73.82,73.84,73.77,73.84,6400.0,43.5441,43.5559,43.5146,43.5559,6400.0
2012-05-08 10:40:00,73.86,73.86,73.73,73.8,9000.0,43.5677,43.5677,43.491,43.5323,9000.0
2012-05-08 10:45:00,73.8,73.81,73.76,73.76,28400.0,43.5323,43.5382,43.5087,43.5087,28400.0
2012-05-08 10:50:00,73.75,73.75,73.62,73.62,14900.0,43.5028,43.5028,43.4261,43.4261,14900.0
2012-05-08 10:55:00,73.63,73.65,73.58,73.65,7400.0,43.432,43.4438,43.4025,43.4438,7400.0
2012-05-08 11:00:00,73.66,73.66,73.49,73.49,9600.0,43.4497,43.4497,43.3494,43.3494,9600.0
2012-05-08 11:05:00,73.48,73.58,73.45,73.47,11900.0,43.3435,43.4025,43.3258,43.3376,11900.0
2012-05-08 11:10:00,73.47,73.51,73.33,73.43,10800.0,43.3376,43.3612,43.255,43.314,10800.0
2012-05-08 11:15:00,73.44,73.68,73.4,73.68,10500.0,43.3199,43.4615,43.2963,43.4615,10500.0
2012-05-08 11:20:00,73.68,73.68,73.48,73.48,12900.0,43.4615,43.4615,43.3435,43.3435,12900.0
2012-05-08 11:25:00,73.49,73.54,73.49,73.54,3400.0,43.3494,43.3789,43.3494,43.3789,3400.0
2012-05-08 11:30:00,73.54,73.55,73.49,73.5,14900.0,43.3789,43.3848,43.3494,43.3553,14900.0
2012-05-08 11:35:00,73.5,73.62,73.5,73.62,4600.0,43.3553,43.4261,43.3553,43.4261,4600.0
2012-05-08 11:40:00,73.62,73.67,73.61,73.62,6100.0,43.4261,43.4556,43.4202,43.4261,6100.0
2012-05-08 11:45:00,73.63,73.78,73.63,73.78,9800.0,43.432,43.5205,43.432,43.5205,9800.0
2012-05-08 11:50:00,73.79,73.82,73.72,73.73,8200.0,43.5264,43.5441,43.4851,43.491,8200.0
2012-05-08 11:55:00,73.73,73.8,73.73,73.79,3700.0,43.491,43.5323,43.491,43.5264,3700.0
2012-05-08 12:00:00,73.81,73.86,73.81,73.85,4200.0,43.5382,43.5677,43.5382,43.5618,4200.0
2012-05-08 12:05:00,73.86,73.86,73.74,73.77,6200.0,43.5677,43.5677,43.4969,43.5146,6200.0
2012-05-08 12:10:00,73.78,73.81,73.77,73.8,3700.0,43.5205,43.5382,43.5146,43.5323,3700.0
2012-05-08 12:15:00,73.81,73.86,73.8,73.84,3600.0,43.5382,43.5677,43.5323,43.5559,3600.0
2012-05-08 12:20:00,73.84,73.86,73.83,73.84,2100.0,43.5559,43.5677,43.55,43.5559,2100.0
2012-05-08 12:25:00,73.83,73.88,73.83,73.83,8100.0,43.55,43.5795,43.55,43.55,8100.0
2012-05-08 12:30:00,73.83,73.86,73.81,73.84,5100.0,43.55,43.5677,43.5382,43.5559,5100.0
2012-05-08 12:35:00,73.85,74.01,73.84,74.01,8100.0,43.5618,43.6561,43.5559,43.6561,8100.0
2012-05-08 12:40:00,73.99,73.99,73.9,73.96,3200.0,43.6443,43.6443,43.5912,43.6266,3200.0
2012-05-08 12:45:00,73.96,74.03,73.96,74.0,3700.0,43.6266,43.6679,43.6266,43.6502,3700.0
2012-05-08 12:50:00,73.99,74.04,73.99,74.04,2300.0,43.6443,43.6738,43.6443,43.6738,2300.0
2012-05-08 12:55:00,74.02,74.11,74.02,74.11,4000.0,43.662,43.7151,43.662,43.7151,4000.0
2012-05-08 13:00:00,74.09,74.17,74.08,74.12,6200.0,43.7033,43.7505,43.6974,43.721,6200.0
2012-05-08 13:05:00,74.11,74.19,74.09,74.12,21000.0,43.7151,43.7623,43.7033,43.721,21000.0
2012-05-08 13:10:00,74.14,74.15,74.07,74.07,8800.0,43.7328,43.7387,43.6915,43.6915,8800.0
2012-05-08 13:15:00,74.07,74.11,74.04,74.08,11800.0,43.6915,43.7151,43.6738,43.6974,11800.0
2012-05-08 13:20:00,74.08,74.09,74.05,74.07,6400.0,43.6974,43.7033,43.6797,43.6915,6400.0
2012-05-08 13:25:00,74.06,74.15,74.06,74.1,15700.0,43.6856,43.7387,43.6856,43.7092,15700.0
2012-05-08 13:30:00,74.1,74.13,74.0,74.09,20200.0,43.7092,43.7269,43.6502,43.7033,20200.0
2012-05-08 13:35:00,74.1,74.1,74.01,74.07,12200.0,43.7092,43.7092,43.6561,43.6915,12200.0
2012-05-08 13:40:00,74.08,74.08,74.04,74.07,12900.0,43.6974,43.6974,43.6738,43.6915,12900.0
2012-05-08 13:45:00,74.09,74.09,74.04,74.07,15800.0,43.7033,43.7033,43.6738,43.6915,15800.0
2012-05-08 13:50:00,74.07,74.07,74.01,74.07,8700.0,43.6915,43.6915,43.6561,43.6915,8700.0
2012-05-08 13:55:00,74.06,74.06,74.02,74.04,9200.0,43.6856,43.6856,43.662,43.6738,9200.0
2012-05-08 14:00:00,74.04,74.04,73.99,73.99,8700.0,43.6738,43.6738,43.6443,43.6443,8700.0
2012-05-08 14:05:00,73.99,74.02,73.99,74.01,3800.0,43.6443,43.662,43.6443,43.6561,3800.0
2012-05-08 14:10:00,74.02,74.05,73.98,74.0,8200.0,43.662,43.6797,43.6384,43.6502,8200.0
2012-05-08 14:15:00,73.99,74.03,73.96,74.03,5900.0,43.6443,43.6679,43.6266,43.6679,5900.0
2012-05-08 14:20:00,74.04,74.05,73.95,73.96,11900.0,43.6738,43.6797,43.6207,43.6266,11900.0
2012-05-08 14:25:00,73.95,73.97,73.91,73.91,8600.0,43.6207,43.6325,43.5971,43.5971,8600.0
2012-05-08 14:30:00,73.92,74.04,73.92,74.0,11400.0,43.603,43.6738,43.603,43.6502,11400.0
2012-05-08 14:35:00,74.02,74.02,73.89,73.9,14000.0,43.662,43.662,43.5853,43.5912,14000.0
2012-05-08 14:40:00,73.91,73.93,73.82,73.82,19100.0,43.5971,43.6089,43.5441,43.5441,19100.0
2012-05-08 14:45:00,73.84,73.9,73.81,73.89,6100.0,43.5559,43.5912,43.5382,43.5853,6100.0
2012-05-08 14:50:00,73.89,74.0,73.89,73.94,7600.0,43.5853,43.6502,43.5853,43.6148,7600.0
2012-05-08 14:55:00,73.94,74.02,73.94,74.01,8400.0,43.6148,43.662,43.6148,43.6561,8400.0
2012-05-08 15:00:00,74.02,74.02,73.92,73.99,9700.0,43.662,43.662,43.603,43.6443,9700.0
2012-05-08 15:05:00,73.98,73.98,73.9,73.95,11900.0,43.6384,43.6384,43.5912,43.6207,11900.0
2012-05-08 15:10:00,73.97,73.99,73.91,73.98,11200.0,43.6325,43.6443,43.5971,43.6384,11200.0
2012-05-08 15:15:00,73.97,74.06,73.93,74.05,23200.0,43.6325,43.6856,43.6089,43.6797,23200.0
2012-05-08 15:20:00,74.05,74.07,73.99,74.02,17200.0,43.6797,43.6915,43.6443,43.662,17200.0
2012-05-08 15:25:00,74.03,74.06,74.0,74.0,17200.0,43.6679,43.6856,43.6502,43.6502,17200.0
2012-05-08 15:30:00,73.98,74.04,73.94,73.98,15000.0,43.6384,43.6738,43.6148,43.6384,15000.0
2012-05-08 15:35:00,74.0,74.06,73.95,73.98,20200.0,43.6502,43.6856,43.6207,43.6384,20200.0
2012-05-08 15:40:00,73.98,74.06,73.95,74.06,24400.0,43.6384,43.6856,43.6207,43.6856,24400.0
2012-05-08 15:45:00,74.05,74.05,73.92,73.92,24200.0,43.6797,43.6797,43.603,43.603,24200.0
2012-05-08 15:50:00,73.93,74.04,73.92,74.02,38800.0,43.6089,43.6738,43.603,43.662,38800.0
2012-05-08 15:55:00,74.01,74.03,73.95,73.99,41500.0,43.6561,43.6679,43.6207,43.6443,41500.0
2012-05-09 09:30:00,73.62,73.95,73.62,73.88,6600.0,43.4261,43.6207,43.4261,43.5795,6600.0
2012-05-09 09:35:00,73.92,73.92,73.83,73.88,8500.0,43.603,43.603,43.55,43.5795,8500.0
2012-05-09 09:40:00,73.86,73.87,73.7,73.7,5900.0,43.5677,43.5736,43.4733,43.4733,5900.0
2012-05-09 09:45:00,73.68,73.68,73.47,73.48,59200.0,43.4615,43.4615,43.3376,43.3435,59200.0
2012-05-09 09:50:00,73.46,73.48,73.35,73.37,6900.0,43.3317,43.3435,43.2668,43.2786,6900.0
2012-05-09 09:55:00,73.39,73.42,73.28,73.3,8400.0,43.2904,43.3081,43.2255,43.2373,8400.0
2012-05-09 10:00:00,73.29,73.39,73.29,73.39,18200.0,43.2314,43.2904,43.2314,43.2904,18200.0
2012-05-09 10:05:00,73.43,73.45,73.3,73.32,7600.0,43.314,43.3258,43.2373,43.2491,7600.0
2012-05-09 10:10:00,73.35,73.39,73.32,73.37,6100.0,43.2668,43.2904,43.2491,43.2786,6100.0
2012-05-09 10:15:00,73.37,73.41,73.24,73.25,9800.0,43.2786,43.3022,43.2019,43.2078,9800.0
2012-05-09 10:20:00,73.23,73.25,73.19,73.22,2000.0,43.196,43.2078,43.1724,43.1901,2000.0
2012-05-09 10:25:00,73.22,73.25,73.2,73.25,5500.0,43.1901,43.2078,43.1783,43.2078,5500.0
2012-05-09 10:30:00,73.25,73.37,73.22,73.37,3900.0,43.2078,43.2786,43.1901,43.2786,3900.0
2012-05-09 10:35:00,73.37,73.37,73.27,73.3,11300.0,43.2786,43.2786,43.2196,43.2373,11300.0
2012-05-09 10:40:00,73.29,73.37,73.26,73.37,3100.0,43.2314,43.2786,43.2137,43.2786,3100.0
2012-05-09 10:45:00,73.43,73.46,73.33,73.35,9100.0,43.314,43.3317,43.255,43.2668,9100.0
2012-05-09 10:50:00,73.36,73.46,73.33,73.46,6000.0,43.2727,43.3317,43.255,43.3317,6000.0
2012-05-09 10:55:00,73.45,73.57,73.44,73.48,7600.0,43.3258,43.3966,43.3199,43.3435,7600.0
2012-05-09 11:00:00,73.46,73.61,73.44,73.59,12200.0,43.3317,43.4202,43.3199,43.4084,12200.0
2012-05-09 11:05:00,73.59,73.63,73.5,73.5,12700.0,43.4084,43.432,43.3553,43.3553,12700.0
2012-05-09 11:10:00,73.51,73.74,73.51,73.69,16800.0,43.3612,43.4969,43.3612,43.4674,16800.0
2012-05-09 11:15:00,73.69,73.75,73.67,73.7,6600.0,43.4674,43.5028,43.4556,43.4733,6600.0
2012-05-09 11:20:00,73.71,73.79,73.63,73.67,11000.0,43.4792,43.5264,43.432,43.4556,11000.0
2012-05-09 11:25:00,73.67,73.7,73.63,73.64,71600.0,43.4556,43.4733,43.432,43.4379,71600.0
2012-05-09 11:30:00,73.64,73.67,73.5,73.54,18400.0,43.4379,43.4556,43.3553,43.3789,18400.0
2012-05-09 11:35:00,73.52,73.57,73.45,73.57,15100.0,43.3671,43.3966,43.3258,43.3966,15100.0
2012-05-09 11:40:00,73.6,73.65,73.58,73.62,9100.0,43.4143,43.4438,43.4025,43.4261,9100.0
2012-05-09 11:45:00,73.63,73.69,73.58,73.67,8900.0,43.432,43.4674,43.4025,43.4556,8900.0
2012-05-09 11:50:00,73.67,73.68,73.63,73.65,5400.0,43.4556,43.4615,43.432,43.4438,5400.0
2012-05-09 11:55:00,73.65,73.69,73.59,73.65,36200.0,43.4438,43.4674,43.4084,43.4438,36200.0
2012-05-09 12:00:00,73.65,73.67,73.49,73.55,36100.0,43.4438,43.4556,43.3494,43.3848,36100.0
2012-05-09 12:05:00,73.56,73.58,73.51,73.51,11300.0,43.3907,43.4025,43.3612,43.3612,11300.0
2012-05-09 12:10:00,73.51,73.59,73.47,73.56,20400.0,43.3612,43.4084,43.3376,43.3907,20400.0
2012-05-09 12:15:00,73.54,73.62,73.54,73.59,4500.0,43.3789,43.4261,43.3789,43.4084,4500.0
2012-05-09 12:20:00,73.6,73.67,73.6,73.61,12600.0,43.4143,43.4556,43.4143,43.4202,12600.0
2012-05-09 12:25:00,73.58,73.6,73.54,73.6,4900.0,43.4025,43.4143,43.3789,43.4143,4900.0
2012-05-09 12:30:00,73.6,73.6,73.54,73.55,7300.0,43.4143,43.4143,43.3789,43.3848,7300.0
2012-05-09 12:35:00,73.56,73.59,73.51,73.57,8700.0,43.3907,43.4084,43.3612,43.3966,8700.0
2012-05-09 12:40:00,73.58,73.6,73.55,73.6,6700.0,43.4025,43.4143,43.3848,43.4143,6700.0
2012-05-09 12:45:00,73.59,73.62,73.54,73.57,11400.0,43.4084,43.4261,43.3789,43.3966,11400.0
2012-05-09 12:50:00,73.58,73.6,73.56,73.58,5700.0,43.4025,43.4143,43.3907,43.4025,5700.0
2012-05-09 12:55:00,73.6,73.61,73.57,73.61,8700.0,43.4143,43.4202,43.3966,43.4202,8700.0
2012-05-09 13:00:00,73.61,73.61,73.53,73.6,19000.0,43.4202,43.4202,43.373,43.4143,19000.0
2012-05-09 13:05:00,73.59,73.6,73.53,73.59,10200.0,43.4084,43.4143,43.373,43.4084,10200.0
2012-05-09 13:10:00,73.6,73.6,73.53,73.58,9400.0,43.4143,43.4143,43.373,43.4025,9400.0
2012-05-09 13:15:00,73.58,73.64,73.58,73.58,8700.0,43.4025,43.4379,43.4025,43.4025,8700.0
2012-05-09 13:20:00,73.6,73.81,73.6,73.75,11700.0,43.4143,43.5382,43.4143,43.5028,11700.0
2012-05-09 13:25:00,73.75,73.82,73.74,73.82,5700.0,43.5028,43.5441,43.4969,43.5441,5700.0
2012-05-09 13:30:00,73.83,73.95,73.8,73.92,6500.0,43.55,43.6207,43.5323,43.603,6500.0
2012-05-09 13:35:00,73.92,74.01,73.92,74.01,7000.0,43.603,43.6561,43.603,43.6561,7000.0
2012-05-09 13:40:00,74.02,74.11,74.02,74.11,3500.0,43.662,43.7151,43.662,43.7151,3500.0
2012-05-09 13:45:00,74.1,74.11,73.96,74.02,20800.0,43.7092,43.7151,43.6266,43.662,20800.0
2012-05-09 13:50:00,74.02,74.02,73.75,73.76,66900.0,43.662,43.662,43.5028,43.5087,66900.0
2012-05-09 13:55:00,73.75,73.91,73.7,73.87,22900.0,43.5028,43.5971,43.4733,43.5736,22900.0
2012-05-09 14:00:00,73.87,73.9,73.82,73.84,5700.0,43.5736,43.5912,43.5441,43.5559,5700.0
2012-05-09 14:05:00,73.87,73.87,73.76,73.79,22300.0,43.5736,43.5736,43.5087,43.5264,22300.0
2012-05-09 14:10:00,73.8,73.8,73.72,73.76,13800.0,43.5323,43.5323,43.4851,43.5087,13800.0
2012-05-09 14:15:00,73.78,73.8,73.65,73.65,15900.0,43.5205,43.5323,43.4438,43.4438,15900.0
2012-05-09 14:20:00,73.66,73.7,73.65,73.69,7200.0,43.4497,43.4733,43.4438,43.4674,7200.0
2012-05-09 14:25:00,73.69,73.72,73.66,73.72,6400.0,43.4674,43.4851,43.4497,43.4851,6400.0
2012-05-09 14:30:00,73.72,73.73,73.62,73.67,9600.0,43.4851,43.491,43.4261,43.4556,9600.0
2012-05-09 14:35:00,73.68,73.72,73.65,73.67,8300.0,43.4615,43.4851,43.4438,43.4556,8300.0
2012-05-09 14:40:00,73.69,73.72,73.67,73.7,9700.0,43.4674,43.4851,43.4556,43.4733,9700.0
2012-05-09 14:45:00,73.7,73.72,73.65,73.65,7600.0,43.4733,43.4851,43.4438,43.4438,7600.0
2012-05-09 14:50:00,73.65,73.7,73.63,73.65,7100.0,43.4438,43.4733,43.432,43.4438,7100.0
2012-05-09 14:55:00,73.66,73.67,73.64,73.65,10500.0,43.4497,43.4556,43.4379,43.4438,10500.0
2012-05-09 15:00:00,73.66,73.71,73.65,73.7,7500.0,43.4497,43.4792,43.4438,43.4733,7500.0
2012-05-09 15:05:00,73.68,73.72,73.68,73.7,8100.0,43.4615,43.4851,43.4615,43.4733,8100.0
2012-05-09 15:10:00,73.7,73.77,73.68,73.69,13700.0,43.4733,43.5146,43.4615,43.4674,13700.0
2012-05-09 15:15:00,73.7,73.7,73.65,73.68,20600.0,43.4733,43.4733,43.4438,43.4615,20600.0
2012-05-09 15:20:00,73.69,73.7,73.63,73.69,14800.0,43.4674,43.4733,43.432,43.4674,14800.0
2012-05-09 15:25:00,73.7,73.7,73.64,73.68,12100.0,43.4733,43.4733,43.4379,43.4615,12100.0
2012-05-09 15:30:00,73.69,73.7,73.65,73.68,15400.0,43.4674,43.4733,43.4438,43.4615,15400.0
2012-05-09 15:35:00,73.69,73.69,73.59,73.67,23600.0,43.4674,43.4674,43.4084,43.4556,23600.0
2012-05-09 15:40:00,73.68,73.71,73.6,73.67,45000.0,43.4615,43.4792,43.4143,43.4556,45000.0
2012-05-09 15:45:00,73.66,73.67,73.58,73.64,22100.0,43.4497,43.4556,43.4025,43.4379,22100.0
2012-05-09 15:50:00,73.64,73.65,73.5,73.52,25900.0,43.4379,43.4438,43.3553,43.3671,25900.0
2012-05-09 15:55:00,73.52,73.53,73.42,73.46,46900.0,43.3671,43.373,43.3081,43.3317,46900.0
2012-05-10 09:30:00,74.01,74.27,73.73,73.76,16200.0,43.6561,43.8095,43.491,43.5087,16200.0
2012-05-10 09:35:00,73.76,73.91,73.64,73.65,17100.0,43.5087,43.5971,43.4379,43.4438,17100.0
2012-05-10 09:40:00,73.65,73.71,73.46,73.46,9400.0,43.4438,43.4792,43.3317,43.3317,9400.0
2012-05-10 09:45:00,73.45,73.46,73.35,73.44,13500.0,43.3258,43.3317,43.2668,43.3199,13500.0
2012-05-10 09:50:00,73.46,73.46,73.28,73.28,29300.0,43.3317,43.3317,43.2255,43.2255,29300.0
2012-05-10 09:55:00,73.29,73.37,73.27,73.3,21700.0,43.2314,43.2786,43.2196,43.2373,21700.0
2012-05-10 10:00:00,73.3,73.38,73.3,73.31,9500.0,43.2373,43.2845,43.2373,43.2432,9500.0
2012-05-10 10:05:00,73.31,73.41,73.3,73.36,57700.0,43.2432,43.3022,43.2373,43.2727,57700.0
2012-05-10 10:10:00,73.36,73.43,73.31,73.31,11700.0,43.2727,43.314,43.2432,43.2432,11700.0
2012-05-10 10:15:00,73.33,73.38,73.3,73.35,8200.0,43.255,43.2845,43.2373,43.2668,8200.0
2012-05-10 10:20:00,73.34,73.36,73.25,73.26,15300.0,43.2609,43.2727,43.2078,43.2137,15300.0
2012-05-10 10:25:00,73.26,73.27,73.16,73.25,4300.0,43.2137,43.2196,43.1547,43.2078,4300.0
2012-05-10 10:30:00,73.27,73.28,73.17,73.24,6200.0,43.2196,43.2255,43.1606,43.2019,6200.0
2012-05-10 10:35:00,73.25,73.27,73.22,73.27,4200.0,43.2078,43.2196,43.1901,43.2196,4200.0
2012-05-10 10:40:00,73.29,73.35,73.22,73.27,17400.0,43.2314,43.2668,43.1901,43.2196,17400.0
2012-05-10 10:45:00,73.28,73.36,73.26,73.34,6600.0,43.2255,43.2727,43.2137,43.2609,6600.0
2012-05-10 10:50:00,73.35,73.37,73.3,73.32,6800.0,43.2668,43.2786,43.2373,43.2491,6800.0
2012-05-10 10:55:00,73.32,73.4,73.27,73.4,12100.0,43.2491,43.2963,43.2196,43.2963,12100.0
2012-05-10 11:00:00,73.41,73.49,73.36,73.38,9100.0,43.3022,43.3494,43.2727,43.2845,9100.0
2012-05-10 11:05:00,73.38,73.45,73.36,73.45,5600.0,43.2845,43.3258,43.2727,43.3258,5600.0
2012-05-10 11:10:00,73.46,73.48,73.37,73.46,5300.0,43.3317,43.3435,43.2786,43.3317,5300.0
2012-05-10 11:15:00,73.46,73.53,73.43,73.53,4700.0,43.3317,43.373,43.314,43.373,4700.0
2012-05-10 11:20:00,73.51,73.56,73.49,73.53,6800.0,43.3612,43.3907,43.3494,43.373,6800.0
2012-05-10 11:25:00,73.54,73.54,73.49,73.51,5500.0,43.3789,43.3789,43.3494,43.3612,5500.0
2012-05-10 11:30:00,73.51,73.58,73.49,73.54,16700.0,43.3612,43.4025,43.3494,43.3789,16700.0
2012-05-10 11:35:00,73.54,73.6,73.51,73.53,12400.0,43.3789,43.4143,43.3612,43.373,12400.0
2012-05-10 11:40:00,73.53,73.53,73.42,73.53,9800.0,43.373,43.373,43.3081,43.373,9800.0
2012-05-10 11:45:00,73.53,73.54,73.45,73.5,7100.0,43.373,43.3789,43.3258,43.3553,7100.0
2012-05-10 11:50:00,73.49,73.53,73.47,73.53,4500.0,43.3494,43.373,43.3376,43.373,4500.0
2012-05-10 11:55:00,73.52,73.53,73.48,73.53,2500.0,43.3671,43.373,43.3435,43.373,2500.0
2012-05-10 12:00:00,73.53,73.56,73.48,73.48,8900.0,43.373,43.3907,43.3435,43.3435,8900.0
2012-05-10 12:05:00,73.49,73.49,73.42,73.48,3100.0,43.3494,43.3494,43.3081,43.3435,3100.0
2012-05-10 12:10:00,73.48,73.55,73.48,73.55,5000.0,43.3435,43.3848,43.3435,43.3848,5000.0
2012-05-10 12:15:00,73.53,73.57,73.52,73.54,12300.0,43.373,43.3966,43.3671,43.3789,12300.0
2012-05-10 12:20:00,73.53,73.55,73.47,73.48,6500.0,43.373,43.3848,43.3376,43.3435,6500.0
2012-05-10 12:25:00,73.48,73.49,73.4,73.45,6800.0,43.3435,43.3494,43.2963,43.3258,6800.0
2012-05-10 12:30:00,73.46,73.51,73.44,73.47,4500.0,43.3317,43.3612,43.3199,43.3376,4500.0
2012-05-10 12:35:00,73.44,73.5,73.44,73.5,3500.0,43.3199,43.3553,43.3199,43.3553,3500.0
2012-05-10 12:40:00,73.49,73.5,73.45,73.45,4100.0,43.3494,43.3553,43.3258,43.3258,4100.0
2012-05-10 12:45:00,73.44,73.47,73.42,73.46,6200.0,43.3199,43.3376,43.3081,43.3317,6200.0
2012-05-10 12:50:00,73.46,73.5,73.45,73.49,6400.0,43.3317,43.3553,43.3258,43.3494,6400.0
2012-05-10 12:55:00,73.49,73.51,73.4,73.41,11200.0,43.3494,43.3612,43.2963,43.3022,11200.0
2012-05-10 13:00:00,73.43,73.46,73.35,73.41,13600.0,43.314,43.3317,43.2668,43.3022,13600.0
2012-05-10 13:05:00,73.42,73.43,73.36,73.39,6600.0,43.3081,43.314,43.2727,43.2904,6600.0
2012-05-10 13:10:00,73.36,73.36,73.31,73.34,6300.0,43.2727,43.2727,43.2432,43.2609,6300.0
2012-05-10 13:15:00,73.36,73.4,73.35,73.36,2100.0,43.2727,43.2963,43.2668,43.2727,2100.0
2012-05-10 13:20:00,73.36,73.38,73.34,73.35,3100.0,43.2727,43.2845,43.2609,43.2668,3100.0
2012-05-10 13:25:00,73.33,73.4,73.33,73.37,6400.0,43.255,43.2963,43.255,43.2786,6400.0
2012-05-10 13:30:00,73.36,73.46,73.36,73.45,4000.0,43.2727,43.3317,43.2727,43.3258,4000.0
2012-05-10 13:35:00,73.45,73.45,73.4,73.4,14500.0,43.3258,43.3258,43.2963,43.2963,14500.0
2012-05-10 13:40:00,73.4,73.44,73.33,73.36,10900.0,43.2963,43.3199,43.255,43.2727,10900.0
2012-05-10 13:45:00,73.34,73.36,73.23,73.25,31200.0,43.2609,43.2727,43.196,43.2078,31200.0
2012-05-10 13:50:00,73.25,73.36,73.24,73.35,9100.0,43.2078,43.2727,43.2019,43.2668,9100.0
2012-05-10 13:55:00,73.35,73.4,73.33,73.34,12200.0,43.2668,43.2963,43.255,43.2609,12200.0
2012-05-10 14:00:00,73.33,73.42,73.33,73.39,5500.0,43.255,43.3081,43.255,43.2904,5500.0
2012-05-10 14:05:00,73.42,73.45,73.37,73.37,8100.0,43.3081,43.3258,43.2786,43.2786,8100.0
2012-05-10 14:10:00,73.38,73.41,73.37,73.39,19100.0,43.2845,43.3022,43.2786,43.2904,19100.0
2012-05-10 14:15:00,73.4,73.41,73.35,73.4,13200.0,43.2963,43.3022,43.2668,43.2963,13200.0
2012-05-10 14:20:00,73.39,73.41,73.35,73.4,7400.0,43.2904,43.3022,43.2668,43.2963,7400.0
2012-05-10 14:25:00,73.4,73.43,73.39,73.41,12000.0,43.2963,43.314,43.2904,43.3022,12000.0
2012-05-10 14:30:00,73.41,73.41,73.37,73.4,6600.0,43.3022,43.3022,43.2786,43.2963,6600.0
2012-05-10 14:35:00,73.4,73.43,73.38,73.39,8000.0,43.2963,43.314,43.2845,43.2904,8000.0
2012-05-10 14:40:00,73.4,73.41,73.38,73.39,17600.0,43.2963,43.3022,43.2845,43.2904,17600.0
2012-05-10 14:45:00,73.39,73.41,73.39,73.4,25400.0,43.2904,43.3022,43.2904,43.2963,25400.0
2012-05-10 14:50:00,73.39,73.4,73.36,73.39,19600.0,43.2904,43.2963,43.2727,43.2904,19600.0
2012-05-10 14:55:00,73.38,73.4,73.34,73.36,63900.0,43.2845,43.2963,43.2609,43.2727,63900.0
2012-05-10 15:00:00,73.36,73.4,73.36,73.38,10100.0,43.2727,43.2963,43.2727,43.2845,10100.0
2012-05-10 15:05:00,73.38,73.38,73.29,73.33,6400.0,43.2845,43.2845,43.2314,43.255,6400.0
2012-05-10 15:10:00,73.33,73.39,73.33,73.39,3200.0,43.255,43.2904,43.255,43.2904,3200.0
2012-05-10 15:15:00,73.39,73.4,73.36,73.39,7200.0,43.2904,43.2963,43.2727,43.2904,7200.0
2012-05-10 15:20:00,73.38,73.4,73.27,73.39,9300.0,43.2845,43.2963,43.2196,43.2904,9300.0
2012-05-10 15:25:00,73.36,73.39,73.33,73.34,89800.0,43.2727,43.2904,43.255,43.2609,89800.0
2012-05-10 15:30:00,73.34,73.36,73.33,73.34,9200.0,43.2609,43.2727,43.255,43.2609,9200.0
2012-05-10 15:35:00,73.35,73.36,73.31,73.34,10400.0,43.2668,43.2727,43.2432,43.2609,10400.0
2012-05-10 15:40:00,73.35,73.38,73.28,73.33,11100.0,43.2668,43.2845,43.2255,43.255,11100.0
2012-05-10 15:45:00,73.33,73.37,73.09,73.12,54000.0,43.255,43.2786,43.1135,43.1312,54000.0
2012-05-10 15:50:00,73.11,73.17,72.99,73.03,32400.0,43.1253,43.1606,43.0545,43.0781,32400.0
2012-05-10 15:55:00,73.04,73.11,73.02,73.07,56900.0,43.084,43.1253,43.0722,43.1017,56900.0
2012-05-11 09:30:00,72.95,72.97,72.65,72.75,9500.0,43.0309,43.0427,42.8539,42.9129,9500.0
2012-05-11 09:35:00,72.73,72.96,72.73,72.95,5600.0,42.9011,43.0368,42.9011,43.0309,5600.0
2012-05-11 09:40:00,72.97,73.12,72.93,73.12,4500.0,43.0427,43.1312,43.0191,43.1312,4500.0
2012-05-11 09:45:00,73.12,73.21,73.11,73.17,5600.0,43.1312,43.1842,43.1253,43.1606,5600.0
2012-05-11 09:50:00,73.18,73.31,73.02,73.15,12900.0,43.1665,43.2432,43.0722,43.1488,12900.0
2012-05-11 09:55:00,73.14,73.15,73.03,73.04,10100.0,43.1429,43.1488,43.0781,43.084,10100.0
2012-05-11 10:00:00,73.04,73.21,73.03,73.12,16200.0,43.084,43.1842,43.0781,43.1312,16200.0
2012-05-11 10:05:00,73.15,73.21,73.07,73.07,12800.0,43.1488,43.1842,43.1017,43.1017,12800.0
2012-05-11 10:10:00,73.04,73.08,72.92,72.94,30500.0,43.084,43.1076,43.0132,43.025,30500.0
2012-05-11 10:15:00,72.94,73.04,72.94,73.01,26400.0,43.025,43.084,43.025,43.0663,26400.0
2012-05-11 10:20:00,73.02,73.08,73.0,73.02,16400.0,43.0722,43.1076,43.0604,43.0722,16400.0
2012-05-11 10:25:00,73.03,73.05,73.0,73.02,14000.0,43.0781,43.0899,43.0604,43.0722,14000.0
2012-05-11 10:30:00,73.02,73.1,73.0,73.01,19400.0,43.0722,43.1194,43.0604,43.0663,19400.0
2012-05-11 10:35:00,73.03,73.08,73.01,73.02,21700.0,43.0781,43.1076,43.0663,43.0722,21700.0
2012-05-11 10:40:00,73.02,73.1,73.01,73.07,25200.0,43.0722,43.1194,43.0663,43.1017,25200.0
2012-05-11 10:45:00,73.08,73.23,73.06,73.1,18600.0,43.1076,43.196,43.0958,43.1194,18600.0
2012-05-11 10:50:00,73.09,73.14,73.06,73.08,16300.0,43.1135,43.1429,43.0958,43.1076,16300.0
2012-05-11 10:55:00,73.08,73.12,73.04,73.08,17800.0,43.1076,43.1312,43.084,43.1076,17800.0
2012-05-11 11:00:00,73.1,73.12,73.03,73.06,31800.0,43.1194,43.1312,43.0781,43.0958,31800.0
2012-05-11 11:05:00,73.06,73.11,73.05,73.1,10100.0,43.0958,43.1253,43.0899,43.1194,10100.0
2012-05-11 11:10:00,73.11,73.12,73.05,73.09,16400.0,43.1253,43.1312,43.0899,43.1135,16400.0
2012-05-11 11:15:00,73.09,73.16,73.08,73.14,6600.0,43.1135,43.1547,43.1076,43.1429,6600.0
2012-05-11 11:20:00,73.16,73.18,73.12,73.17,5800.0,43.1547,43.1665,43.1312,43.1606,5800.0
2012-05-11 11:25:00,73.17,73.18,73.05,73.08,17200.0,43.1606,43.1665,43.0899,43.1076,17200.0
2012-05-11 11:30:00,73.08,73.12,73.07,73.09,10700.0,43.1076,43.1312,43.1017,43.1135,10700.0
2012-05-11 11:35:00,73.09,73.11,73.06,73.1,9200.0,43.1135,43.1253,43.0958,43.1194,9200.0
2012-05-11 11:40:00,73.1,73.1,72.93,72.95,63200.0,43.1194,43.1194,43.0191,43.0309,63200.0
2012-05-11 11:45:00,72.97,72.98,72.86,72.98,8100.0,43.0427,43.0486,42.9778,43.0486,8100.0
2012-05-11 11:50:00,73.0,73.06,72.99,73.04,9000.0,43.0604,43.0958,43.0545,43.084,9000.0
2012-05-11 11:55:00,73.05,73.06,73.0,73.05,6000.0,43.0899,43.0958,43.0604,43.0899,6000.0
2012-05-11 12:00:00,73.06,73.06,73.01,73.03,2200.0,43.0958,43.0958,43.0663,43.0781,2200.0
2012-05-11 12:05:00,73.04,73.12,73.03,73.12,19400.0,43.084,43.1312,43.0781,43.1312,19400.0
2012-05-11 12:10:00,73.1,73.15,73.09,73.14,3400.0,43.1194,43.1488,43.1135,43.1429,3400.0
2012-05-11 12:15:00,73.14,73.16,73.08,73.08,6400.0,43.1429,43.1547,43.1076,43.1076,6400.0
2012-05-11 12:20:00,73.09,73.13,73.07,73.12,6900.0,43.1135,43.1371,43.1017,43.1312,6900.0
2012-05-11 12:25:00,73.13,73.13,73.04,73.08,10000.0,43.1371,43.1371,43.084,43.1076,10000.0
2012-05-11 12:30:00,73.08,73.11,73.06,73.07,15900.0,43.1076,43.1253,43.0958,43.1017,15900.0
2012-05-11 12:35:00,73.07,73.09,73.05,73.05,8900.0,43.1017,43.1135,43.0899,43.0899,8900.0
2012-05-11 12:40:00,73.06,73.09,73.05,73.05,28700.0,43.0958,43.1135,43.0899,43.0899,28700.0
2012-05-11 12:45:00,73.06,73.08,73.04,73.06,11200.0,43.0958,43.1076,43.084,43.0958,11200.0
2012-05-11 12:50:00,73.05,73.09,73.01,73.02,9200.0,43.0899,43.1135,43.0663,43.0722,9200.0
2012-05-11 12:55:00,73.03,73.08,73.02,73.08,6100.0,43.0781,43.1076,43.0722,43.1076,6100.0
2012-05-11 13:00:00,73.06,73.07,73.02,73.05,5300.0,43.0958,43.1017,43.0722,43.0899,5300.0
2012-05-11 13:05:00,73.06,73.08,73.06,73.06,3800.0,43.0958,43.1076,43.0958,43.0958,3800.0
2012-05-11 13:10:00,73.06,73.08,73.03,73.06,9100.0,43.0958,43.1076,43.0781,43.0958,9100.0
2012-05-11 13:15:00,73.05,73.08,73.02,73.08,8600.0,43.0899,43.1076,43.0722,43.1076,8600.0
2012-05-11 13:20:00,73.08,73.1,73.04,73.08,5700.0,43.1076,43.1194,43.084,43.1076,5700.0
2012-05-11 13:25:00,73.05,73.13,73.05,73.11,6000.0,43.0899,43.1371,43.0899,43.1253,6000.0
2012-05-11 13:30:00,73.11,73.21,73.1,73.16,8100.0,43.1253,43.1842,43.1194,43.1547,8100.0
2012-05-11 13:35:00,73.17,73.22,73.15,73.17,7100.0,43.1606,43.1901,43.1488,43.1606,7100.0
2012-05-11 13:40:00,73.17,73.18,73.09,73.16,7300.0,43.1606,43.1665,43.1135,43.1547,7300.0
2012-05-11 13:45:00,73.17,73.17,73.08,73.12,8000.0,43.1606,43.1606,43.1076,43.1312,8000.0
2012-05-11 13:50:00,73.1,73.19,73.1,73.16,5200.0,43.1194,43.1724,43.1194,43.1547,5200.0
2012-05-11 13:55:00,73.18,73.23,73.17,73.23,5900.0,43.1665,43.196,43.1606,43.196,5900.0
2012-05-11 14:00:00,73.26,73.3,73.22,73.23,6800.0,43.2137,43.2373,43.1901,43.196,6800.0
2012-05-11 14:05:00,73.23,73.29,73.11,73.16,14000.0,43.196,43.2314,43.1253,43.1547,14000.0
2012-05-11 14:10:00,73.19,73.25,73.19,73.22,7100.0,43.1724,43.2078,43.1724,43.1901,7100.0
2012-05-11 14:15:00,73.22,73.38,73.22,73.32,11200.0,43.1901,43.2845,43.1901,43.2491,11200.0
2012-05-11 14:20:00,73.33,73.37,73.29,73.3,5600.0,43.255,43.2786,43.2314,43.2373,5600.0
2012-05-11 14:25:00,73.26,73.34,73.26,73.31,7300.0,43.2137,43.2609,43.2137,43.2432,7300.0
2012-05-11 14:30:00,73.31,73.31,73.28,73.31,11200.0,43.2432,43.2432,43.2255,43.2432,11200.0
2012-05-11 14:35:00,73.31,73.31,73.2,73.22,8600.0,43.2432,43.2432,43.1783,43.1901,8600.0
2012-05-11 14:40:00,73.24,73.27,73.21,73.25,4500.0,43.2019,43.2196,43.1842,43.2078,4500.0
2012-05-11 14:45:00,73.26,73.39,73.25,73.37,7700.0,43.2137,43.2904,43.2078,43.2786,7700.0
2012-05-11 14:50:00,73.33,73.36,73.31,73.32,5100.0,43.255,43.2727,43.2432,43.2491,5100.0
2012-05-11 14:55:00,73.33,73.34,73.28,73.31,7900.0,43.255,43.2609,43.2255,43.2432,7900.0
2012-05-11 15:00:00,73.31,73.37,73.28,73.28,7700.0,43.2432,43.2786,43.2255,43.2255,7700.0
2012-05-11 15:05:00,73.28,73.29,73.17,73.18,5300.0,43.2255,43.2314,43.1606,43.1665,5300.0
2012-05-11 15:10:00,73.18,73.28,73.16,73.19,5100.0,43.1665,43.2255,43.1547,43.1724,5100.0
2012-05-11 15:15:00,73.23,73.32,73.23,73.31,8200.0,43.196,43.2491,43.196,43.2432,8200.0
2012-05-11 15:20:00,73.31,73.34,73.29,73.3,9400.0,43.2432,43.2609,43.2314,43.2373,9400.0
2012-05-11 15:25:00,73.31,73.38,73.3,73.34,5300.0,43.2432,43.2845,43.2373,43.2609,5300.0
2012-05-11 15:30:00,73.32,73.46,73.31,73.45,18600.0,43.2491,43.3317,43.2432,43.3258,18600.0
2012-05-11 15:35:00,73.45,73.48,73.41,73.45,19900.0,43.3258,43.3435,43.3022,43.3258,19900.0
2012-05-11 15:40:00,73.46,73.46,73.32,73.32,18000.0,43.3317,43.3317,43.2491,43.2491,18000.0
2012-05-11 15:45:00,73.32,73.42,73.31,73.37,35100.0,43.2491,43.3081,43.2432,43.2786,35100.0
2012-05-11 15:50:00,73.37,73.4,73.18,73.18,29000.0,43.2786,43.2963,43.1665,43.1665,29000.0
2012-05-11 15:55:00,73.19,73.32,73.19,73.29,63100.0,43.1724,43.2491,43.1724,43.2314,63100.0
2012-05-14 09:30:00,72.98,73.28,72.95,73.23,12900.0,43.0486,43.2255,43.0309,43.196,12900.0
2012-05-14 09:35:00,73.18,73.26,73.09,73.16,10000.0,43.1665,43.2137,43.1135,43.1547,10000.0
2012-05-14 09:40:00,73.14,73.14,72.92,72.94,11200.0,43.1429,43.1429,43.0132,43.025,11200.0
2012-05-14 09:45:00,72.91,72.93,72.79,72.89,12100.0,43.0073,43.0191,42.9365,42.9955,12100.0
2012-05-14 09:50:00,72.87,72.97,72.8,72.93,10900.0,42.9837,43.0427,42.9424,43.0191,10900.0
2012-05-14 09:55:00,72.92,73.14,72.88,73.07,15300.0,43.0132,43.1429,42.9896,43.1017,15300.0
2012-05-14 10:00:00,73.03,73.24,73.0,73.14,13200.0,43.0781,43.2019,43.0604,43.1429,13200.0
2012-05-14 10:05:00,73.15,73.2,73.06,73.07,9600.0,43.1488,43.1783,43.0958,43.1017,9600.0
2012-05-14 10:10:00,73.07,73.13,72.99,73.05,8300.0,43.1017,43.1371,43.0545,43.0899,8300.0
2012-05-14 10:15:00,73.04,73.1,72.99,73.08,8000.0,43.084,43.1194,43.0545,43.1076,8000.0
2012-05-14 10:20:00,73.08,73.18,73.05,73.1,19500.0,43.1076,43.1665,43.0899,43.1194,19500.0
2012-05-14 10:25:00,73.08,73.08,73.0,73.02,10600.0,43.1076,43.1076,43.0604,43.0722,10600.0
2012-05-14 10:30:00,73.02,73.1,73.01,73.01,14100.0,43.0722,43.1194,43.0663,43.0663,14100.0
2012-05-14 10:35:00,73.0,73.05,72.98,73.05,4100.0,43.0604,43.0899,43.0486,43.0899,4100.0
2012-05-14 10:40:00,73.03,73.17,73.02,73.17,10800.0,43.0781,43.1606,43.0722,43.1606,10800.0
2012-05-14 10:45:00,73.18,73.2,73.15,73.16,4700.0,43.1665,43.1783,43.1488,43.1547,4700.0
2012-05-14 10:50:00,73.17,73.25,73.16,73.24,5100.0,43.1606,43.2078,43.1547,43.2019,5100.0
2012-05-14 10:55:00,73.22,73.22,73.17,73.18,2600.0,43.1901,43.1901,43.1606,43.1665,2600.0
2012-05-14 11:00:00,73.17,73.23,73.16,73.21,7300.0,43.1606,43.196,43.1547,43.1842,7300.0
2012-05-14 11:05:00,73.2,73.25,73.16,73.16,8200.0,43.1783,43.2078,43.1547,43.1547,8200.0
2012-05-14 11:10:00,73.17,73.27,73.17,73.27,4100.0,43.1606,43.2196,43.1606,43.2196,4100.0
2012-05-14 11:15:00,73.29,73.3,73.26,73.27,1500.0,43.2314,43.2373,43.2137,43.2196,1500.0
2012-05-14 11:20:00,73.29,73.45,73.29,73.39,5200.0,43.2314,43.3258,43.2314,43.2904,5200.0
2012-05-14 11:25:00,73.38,73.46,73.35,73.42,3100.0,43.2845,43.3317,43.2668,43.3081,3100.0
2012-05-14 11:30:00,73.43,73.6,73.43,73.57,14500.0,43.314,43.4143,43.314,43.3966,14500.0
2012-05-14 11:35:00,73.6,73.6,73.54,73.58,10100.0,43.4143,43.4143,43.3789,43.4025,10100.0
2012-05-14 11:40:00,73.57,73.57,73.44,73.44,2600.0,43.3966,43.3966,43.3199,43.3199,2600.0
2012-05-14 11:45:00,73.47,73.53,73.47,73.5,1600.0,43.3376,43.373,43.3376,43.3553,1600.0
2012-05-14 11:50:00,73.5,73.56,73.44,73.45,5500.0,43.3553,43.3907,43.3199,43.3258,5500.0
2012-05-14 11:55:00,73.44,73.53,73.43,73.51,5300.0,43.3199,43.373,43.314,43.3612,5300.0
2012-05-14 12:00:00,73.51,73.53,73.45,73.47,4100.0,43.3612,43.373,43.3258,43.3376,4100.0
2012-05-14 12:05:00,73.47,73.5,73.45,73.45,3800.0,43.3376,43.3553,43.3258,43.3258,3800.0
2012-05-14 12:10:00,73.47,73.47,73.4,73.42,4000.0,43.3376,43.3376,43.2963,43.3081,4000.0
2012-05-14 12:15:00,73.43,73.46,73.42,73.45,2200.0,43.314,43.3317,43.3081,43.3258,2200.0
2012-05-14 12:20:00,73.46,73.46,73.42,73.46,2200.0,43.3317,43.3317,43.3081,43.3317,2200.0
2012-05-14 12:25:00,73.46,73.46,73.39,73.39,1900.0,43.3317,43.3317,43.2904,43.2904,1900.0
2012-05-14 12:30:00,73.39,73.4,73.33,73.33,6600.0,43.2904,43.2963,43.255,43.255,6600.0
2012-05-14 12:35:00,73.35,73.35,73.24,73.24,5800.0,43.2668,43.2668,43.2019,43.2019,5800.0
2012-05-14 12:40:00,73.24,73.29,73.24,73.29,5100.0,43.2019,43.2314,43.2019,43.2314,5100.0
2012-05-14 12:45:00,73.3,73.31,73.29,73.31,7700.0,43.2373,43.2432,43.2314,43.2432,7700.0
2012-05-14 12:50:00,73.3,73.31,73.28,73.3,11900.0,43.2373,43.2432,43.2255,43.2373,11900.0
2012-05-14 12:55:00,73.3,73.31,73.27,73.3,14800.0,43.2373,43.2432,43.2196,43.2373,14800.0
2012-05-14 13:00:00,73.3,73.33,73.29,73.3,9800.0,43.2373,43.255,43.2314,43.2373,9800.0
2012-05-14 13:05:00,73.29,73.35,73.27,73.35,8000.0,43.2314,43.2668,43.2196,43.2668,8000.0
2012-05-14 13:10:00,73.34,73.37,73.31,73.35,7500.0,43.2609,43.2786,43.2432,43.2668,7500.0
2012-05-14 13:15:00,73.34,73.35,73.27,73.3,9000.0,43.2609,43.2668,43.2196,43.2373,9000.0
2012-05-14 13:20:00,73.3,73.37,73.3,73.35,8800.0,43.2373,43.2786,43.2373,43.2668,8800.0
2012-05-14 13:25:00,73.36,73.4,73.35,73.36,19100.0,43.2727,43.2963,43.2668,43.2727,19100.0
2012-05-14 13:30:00,73.37,73.4,73.34,73.39,5700.0,43.2786,43.2963,43.2609,43.2904,5700.0
2012-05-14 13:35:00,73.36,73.4,73.36,73.39,7400.0,43.2727,43.2963,43.2727,43.2904,7400.0
2012-05-14 13:40:00,73.39,73.44,73.39,73.44,6300.0,43.2904,43.3199,43.2904,43.3199,6300.0
2012-05-14 13:45:00,73.42,73.45,73.4,73.44,5400.0,43.3081,43.3258,43.2963,43.3199,5400.0
2012-05-14 13:50:00,73.44,73.55,73.42,73.49,18400.0,43.3199,43.3848,43.3081,43.3494,18400.0
2012-05-14 13:55:00,73.5,73.52,73.45,73.47,16400.0,43.3553,43.3671,43.3258,43.3376,16400.0
2012-05-14 14:00:00,73.48,73.5,73.47,73.48,7100.0,43.3435,43.3553,43.3376,43.3435,7100.0
2012-05-14 14:05:00,73.48,73.52,73.46,73.49,11000.0,43.3435,43.3671,43.3317,43.3494,11000.0
2012-05-14 14:10:00,73.51,73.51,73.46,73.49,6700.0,43.3612,43.3612,43.3317,43.3494,6700.0
2012-05-14 14:15:00,73.49,73.5,73.45,73.48,19900.0,43.3494,43.3553,43.3258,43.3435,19900.0
2012-05-14 14:20:00,73.47,73.51,73.46,73.48,11300.0,43.3376,43.3612,43.3317,43.3435,11300.0
2012-05-14 14:25:00,73.49,73.5,73.43,73.48,7100.0,43.3494,43.3553,43.314,43.3435,7100.0
2012-05-14 14:30:00,73.45,73.47,73.42,73.44,5400.0,43.3258,43.3376,43.3081,43.3199,5400.0
2012-05-14 14:35:00,73.43,73.43,73.25,73.27,13500.0,43.314,43.314,43.2078,43.2196,13500.0
2012-05-14 14:40:00,73.26,73.26,73.22,73.23,7300.0,43.2137,43.2137,43.1901,43.196,7300.0
2012-05-14 14:45:00,73.22,73.22,73.17,73.21,5600.0,43.1901,43.1901,43.1606,43.1842,5600.0
2012-05-14 14:50:00,73.19,73.19,73.04,73.05,8000.0,43.1724,43.1724,43.084,43.0899,8000.0
2012-05-14 14:55:00,73.07,73.12,73.04,73.12,6300.0,43.1017,43.1312,43.084,43.1312,6300.0
2012-05-14 15:00:00,73.11,73.19,73.11,73.15,9300.0,43.1253,43.1724,43.1253,43.1488,9300.0
2012-05-14 15:05:00,73.15,73.21,73.12,73.15,5200.0,43.1488,43.1842,43.1312,43.1488,5200.0
2012-05-14 15:10:00,73.15,73.18,73.1,73.13,9000.0,43.1488,43.1665,43.1194,43.1371,9000.0
2012-05-14 15:15:00,73.11,73.13,73.03,73.03,9600.0,43.1253,43.1371,43.0781,43.0781,9600.0
2012-05-14 15:20:00,73.0,73.02,72.91,72.96,9000.0,43.0604,43.0722,43.0073,43.0368,9000.0
2012-05-14 15:25:00,72.97,72.98,72.92,72.92,5400.0,43.0427,43.0486,43.0132,43.0132,5400.0
2012-05-14 15:30:00,72.93,72.95,72.85,72.86,8600.0,43.0191,43.0309,42.9719,42.9778,8600.0
2012-05-14 15:35:00,72.87,72.91,72.84,72.84,12600.0,42.9837,43.0073,42.966,42.966,12600.0
2012-05-14 15:40:00,72.84,72.91,72.79,72.81,22300.0,42.966,43.0073,42.9365,42.9483,22300.0
2012-05-14 15:45:00,72.81,72.84,72.72,72.73,17900.0,42.9483,42.966,42.8952,42.9011,17900.0
2012-05-14 15:50:00,72.73,72.82,72.73,72.73,33900.0,42.9011,42.9542,42.9011,42.9011,33900.0
2012-05-14 15:55:00,72.73,72.78,72.55,72.55,178200.0,42.9011,42.9306,42.7949,42.7949,178200.0
2012-05-15 09:30:00,72.71,72.71,72.58,72.63,16700.0,42.8893,42.8893,42.8126,42.8421,16700.0
2012-05-15 09:35:00,72.64,72.74,72.64,72.71,10900.0,42.848,42.907,42.848,42.8893,10900.0
2012-05-15 09:40:00,72.69,72.84,72.65,72.83,19000.0,42.8775,42.966,42.8539,42.9601,19000.0
2012-05-15 09:45:00,72.81,72.86,72.78,72.86,12900.0,42.9483,42.9778,42.9306,42.9778,12900.0
2012-05-15 09:50:00,72.85,72.91,72.8,72.91,16000.0,42.9719,43.0073,42.9424,43.0073,16000.0
2012-05-15 09:55:00,72.9,72.99,72.85,72.85,4100.0,43.0014,43.0545,42.9719,42.9719,4100.0
2012-05-15 10:00:00,72.84,72.95,72.64,72.64,15500.0,42.966,43.0309,42.848,42.848,15500.0
2012-05-15 10:05:00,72.58,72.78,72.43,72.78,19500.0,42.8126,42.9306,42.7241,42.9306,19500.0
2012-05-15 10:10:00,72.72,72.89,72.72,72.86,13300.0,42.8952,42.9955,42.8952,42.9778,13300.0
2012-05-15 10:15:00,72.89,72.99,72.86,72.99,13700.0,42.9955,43.0545,42.9778,43.0545,13700.0
2012-05-15 10:20:00,72.99,73.05,72.98,73.04,10200.0,43.0545,43.0899,43.0486,43.084,10200.0
2012-05-15 10:25:00,73.04,73.06,73.02,73.03,20200.0,43.084,43.0958,43.0722,43.0781,20200.0
2012-05-15 10:30:00,73.06,73.06,73.02,73.03,16700.0,43.0958,43.0958,43.0722,43.0781,16700.0
2012-05-15 10:35:00,73.05,73.09,73.03,73.07,3700.0,43.0899,43.1135,43.0781,43.1017,3700.0
2012-05-15 10:40:00,73.07,73.1,73.03,73.03,14100.0,43.1017,43.1194,43.0781,43.0781,14100.0
2012-05-15 10:45:00,73.03,73.05,73.0,73.03,5500.0,43.0781,43.0899,43.0604,43.0781,5500.0
2012-05-15 10:50:00,73.01,73.05,72.96,73.04,12900.0,43.0663,43.0899,43.0368,43.084,12900.0
2012-05-15 10:55:00,73.05,73.32,73.05,73.32,46600.0,43.0899,43.2491,43.0899,43.2491,46600.0
2012-05-15 11:00:00,73.31,73.33,73.14,73.16,20300.0,43.2432,43.255,43.1429,43.1547,20300.0
2012-05-15 11:05:00,73.15,73.15,73.1,73.12,5000.0,43.1488,43.1488,43.1194,43.1312,5000.0
2012-05-15 11:10:00,73.11,73.12,72.99,73.05,12700.0,43.1253,43.1312,43.0545,43.0899,12700.0
2012-05-15 11:15:00,73.03,73.05,73.0,73.05,11900.0,43.0781,43.0899,43.0604,43.0899,11900.0
2012-05-15 11:20:00,73.03,73.05,73.01,73.05,8300.0,43.0781,43.0899,43.0663,43.0899,8300.0
2012-05-15 11:25:00,73.04,73.06,73.01,73.01,8800.0,43.084,43.0958,43.0663,43.0663,8800.0
2012-05-15 11:30:00,73.03,73.04,73.01,73.02,6500.0,43.0781,43.084,43.0663,43.0722,6500.0
2012-05-15 11:35:00,73.01,73.13,73.01,73.13,2200.0,43.0663,43.1371,43.0663,43.1371,2200.0
2012-05-15 11:40:00,73.1,73.29,73.1,73.24,5500.0,43.1194,43.2314,43.1194,43.2019,5500.0
2012-05-15 11:45:00,73.26,73.31,73.21,73.31,15100.0,43.2137,43.2432,43.1842,43.2432,15100.0
2012-05-15 11:50:00,73.3,73.3,73.25,73.25,4000.0,43.2373,43.2373,43.2078,43.2078,4000.0
2012-05-15 11:55:00,73.25,73.28,73.24,73.28,2800.0,43.2078,43.2255,43.2019,43.2255,2800.0
2012-05-15 12:00:00,73.29,73.35,73.28,73.35,7000.0,43.2314,43.2668,43.2255,43.2668,7000.0
2012-05-15 12:05:00,73.34,73.41,73.34,73.4,9600.0,43.2609,43.3022,43.2609,43.2963,9600.0
2012-05-15 12:10:00,73.37,73.41,73.37,73.4,8800.0,43.2786,43.3022,43.2786,43.2963,8800.0
2012-05-15 12:15:00,73.38,73.4,73.36,73.39,5000.0,43.2845,43.2963,43.2727,43.2904,5000.0
2012-05-15 12:20:00,73.37,73.4,73.36,73.4,4500.0,43.2786,43.2963,43.2727,43.2963,4500.0
2012-05-15 12:25:00,73.4,73.45,73.36,73.38,7500.0,43.2963,43.3258,43.2727,43.2845,7500.0
2012-05-15 12:30:00,73.39,73.45,73.39,73.44,7300.0,43.2904,43.3258,43.2904,43.3199,7300.0
2012-05-15 12:35:00,73.43,73.45,73.37,73.38,10200.0,43.314,43.3258,43.2786,43.2845,10200.0
2012-05-15 12:40:00,73.39,73.4,73.37,73.4,4800.0,43.2904,43.2963,43.2786,43.2963,4800.0
2012-05-15 12:45:00,73.4,73.42,73.35,73.35,9100.0,43.2963,43.3081,43.2668,43.2668,9100.0
2012-05-15 12:50:00,73.37,73.37,73.25,73.28,3900.0,43.2786,43.2786,43.2078,43.2255,3900.0
2012-05-15 12:55:00,73.3,73.3,73.21,73.23,6900.0,43.2373,43.2373,43.1842,43.196,6900.0
2012-05-15 13:00:00,73.25,73.29,73.22,73.27,5200.0,43.2078,43.2314,43.1901,43.2196,5200.0
2012-05-15 13:05:00,73.28,73.33,73.26,73.3,2500.0,43.2255,43.255,43.2137,43.2373,2500.0
2012-05-15 13:10:00,73.29,73.35,73.29,73.31,3800.0,43.2314,43.2668,43.2314,43.2432,3800.0
2012-05-15 13:15:00,73.3,73.33,73.29,73.31,3600.0,43.2373,43.255,43.2314,43.2432,3600.0
2012-05-15 13:20:00,73.28,73.35,73.28,73.33,5900.0,43.2255,43.2668,43.2255,43.255,5900.0
2012-05-15 13:25:00,73.31,73.33,73.26,73.29,6300.0,43.2432,43.255,43.2137,43.2314,6300.0
2012-05-15 13:30:00,73.26,73.29,73.18,73.2,16000.0,43.2137,43.2314,43.1665,43.1783,16000.0
2012-05-15 13:35:00,73.2,73.25,73.16,73.24,7400.0,43.1783,43.2078,43.1547,43.2019,7400.0
2012-05-15 13:40:00,73.25,73.26,73.2,73.21,5200.0,43.2078,43.2137,43.1783,43.1842,5200.0
2012-05-15 13:45:00,73.24,73.25,73.17,73.2,6200.0,43.2019,43.2078,43.1606,43.1783,6200.0
2012-05-15 13:50:00,73.2,73.28,73.2,73.28,7500.0,43.1783,43.2255,43.1783,43.2255,7500.0
2012-05-15 13:55:00,73.27,73.28,73.18,73.27,8300.0,43.2196,43.2255,43.1665,43.2196,8300.0
2012-05-15 14:00:00,73.26,73.33,73.23,73.28,5600.0,43.2137,43.255,43.196,43.2255,5600.0
2012-05-15 14:05:00,73.28,73.33,73.21,73.24,20100.0,43.2255,43.255,43.1842,43.2019,20100.0
2012-05-15 14:10:00,73.29,73.38,73.24,73.33,4700.0,43.2314,43.2845,43.2019,43.255,4700.0
2012-05-15 14:15:00,73.35,73.4,73.33,73.36,7400.0,43.2668,43.2963,43.255,43.2727,7400.0
2012-05-15 14:20:00,73.36,73.49,73.36,73.49,5900.0,43.2727,43.3494,43.2727,43.3494,5900.0
2012-05-15 14:25:00,73.49,73.49,73.37,73.42,7300.0,43.3494,43.3494,43.2786,43.3081,7300.0
2012-05-15 14:30:00,73.42,73.53,73.42,73.53,5700.0,43.3081,43.373,43.3081,43.373,5700.0
2012-05-15 14:35:00,73.53,73.55,73.41,73.45,10900.0,43.373,43.3848,43.3022,43.3258,10900.0
2012-05-15 14:40:00,73.43,73.45,73.4,73.4,4800.0,43.314,43.3258,43.2963,43.2963,4800.0
2012-05-15 14:45:00,73.4,73.42,73.36,73.37,6100.0,43.2963,43.3081,43.2727,43.2786,6100.0
2012-05-15 14:50:00,73.38,73.38,73.25,73.35,4100.0,43.2845,43.2845,43.2078,43.2668,4100.0
2012-05-15 14:55:00,73.35,73.37,73.32,73.33,7100.0,43.2668,43.2786,43.2491,43.255,7100.0
2012-05-15 15:00:00,73.32,73.33,73.19,73.2,9300.0,43.2491,43.255,43.1724,43.1783,9300.0
2012-05-15 15:05:00,73.25,73.25,73.14,73.16,7100.0,43.2078,43.2078,43.1429,43.1547,7100.0
2012-05-15 15:10:00,73.17,73.19,73.02,73.06,17500.0,43.1606,43.1724,43.0722,43.0958,17500.0
2012-05-15 15:15:00,73.04,73.05,72.97,73.01,7500.0,43.084,43.0899,43.0427,43.0663,7500.0
2012-05-15 15:20:00,73.0,73.05,72.93,73.0,11500.0,43.0604,43.0899,43.0191,43.0604,11500.0
2012-05-15 15:25:00,73.0,73.0,72.88,72.88,14300.0,43.0604,43.0604,42.9896,42.9896,14300.0
2012-05-15 15:30:00,72.88,72.9,72.84,72.89,20900.0,42.9896,43.0014,42.966,42.9955,20900.0
2012-05-15 15:35:00,72.89,72.96,72.86,72.9,21100.0,42.9955,43.0368,42.9778,43.0014,21100.0
2012-05-15 15:40:00,72.94,73.03,72.94,73.0,16300.0,43.025,43.0781,43.025,43.0604,16300.0
2012-05-15 15:45:00,73.02,73.06,72.9,73.0,27300.0,43.0722,43.0958,43.0014,43.0604,27300.0
2012-05-15 15:50:00,73.0,73.0,72.89,72.99,21600.0,43.0604,43.0604,42.9955,43.0545,21600.0
2012-05-15 15:55:00,72.99,73.06,72.88,72.88,119500.0,43.0545,43.0958,42.9896,42.9896,119500.0
2012-05-16 09:30:00,73.26,73.45,73.24,73.25,16100.0,43.2137,43.3258,43.2019,43.2078,16100.0
2012-05-16 09:35:00,73.29,73.31,73.22,73.22,7000.0,43.2314,43.2432,43.1901,43.1901,7000.0
2012-05-16 09:40:00,73.21,73.25,73.14,73.14,5200.0,43.1842,43.2078,43.1429,43.1429,5200.0
2012-05-16 09:45:00,73.14,73.29,73.09,73.19,12100.0,43.1429,43.2314,43.1135,43.1724,12100.0
2012-05-16 09:50:00,73.22,73.27,73.07,73.21,13800.0,43.1901,43.2196,43.1017,43.1842,13800.0
2012-05-16 09:55:00,73.17,73.21,73.05,73.05,3700.0,43.1606,43.1842,43.0899,43.0899,3700.0
2012-05-16 10:00:00,73.12,73.13,73.03,73.07,7700.0,43.1312,43.1371,43.0781,43.1017,7700.0
2012-05-16 10:05:00,73.11,73.11,73.0,73.0,6400.0,43.1253,43.1253,43.0604,43.0604,6400.0
2012-05-16 10:10:00,73.01,73.07,72.94,72.97,17600.0,43.0663,43.1017,43.025,43.0427,17600.0
2012-05-16 10:15:00,72.97,73.07,72.91,73.07,19300.0,43.0427,43.1017,43.0073,43.1017,19300.0
2012-05-16 10:20:00,73.07,73.14,73.02,73.14,11000.0,43.1017,43.1429,43.0722,43.1429,11000.0
2012-05-16 10:25:00,73.14,73.17,73.08,73.08,7300.0,43.1429,43.1606,43.1076,43.1076,7300.0
2012-05-16 10:30:00,73.1,73.2,73.08,73.19,19600.0,43.1194,43.1783,43.1076,43.1724,19600.0
2012-05-16 10:35:00,73.2,73.24,73.17,73.2,13900.0,43.1783,43.2019,43.1606,43.1783,13900.0
2012-05-16 10:40:00,73.18,73.28,73.18,73.28,10500.0,43.1665,43.2255,43.1665,43.2255,10500.0
2012-05-16 10:45:00,73.3,73.35,73.26,73.35,13800.0,43.2373,43.2668,43.2137,43.2668,13800.0
2012-05-16 10:50:00,73.35,73.36,73.29,73.3,16600.0,43.2668,43.2727,43.2314,43.2373,16600.0
2012-05-16 10:55:00,73.31,73.31,73.21,73.24,8300.0,43.2432,43.2432,43.1842,43.2019,8300.0
2012-05-16 11:00:00,73.25,73.25,73.2,73.2,2500.0,43.2078,43.2078,43.1783,43.1783,2500.0
2012-05-16 11:05:00,73.21,73.21,73.02,73.11,6500.0,43.1842,43.1842,43.0722,43.1253,6500.0
2012-05-16 11:10:00,73.11,73.13,73.04,73.09,4700.0,43.1253,43.1371,43.084,43.1135,4700.0
2012-05-16 11:15:00,73.13,73.2,73.09,73.17,7700.0,43.1371,43.1783,43.1135,43.1606,7700.0
2012-05-16 11:20:00,73.16,73.16,73.04,73.06,6400.0,43.1547,43.1547,43.084,43.0958,6400.0
2012-05-16 11:25:00,73.13,73.13,73.05,73.12,5400.0,43.1371,43.1371,43.0899,43.1312,5400.0
2012-05-16 11:30:00,73.1,73.12,73.07,73.07,4900.0,43.1194,43.1312,43.1017,43.1017,4900.0
2012-05-16 11:35:00,73.07,73.16,73.07,73.12,2900.0,43.1017,43.1547,43.1017,43.1312,2900.0
2012-05-16 11:40:00,73.16,73.17,73.08,73.14,5100.0,43.1547,43.1606,43.1076,43.1429,5100.0
2012-05-16 11:45:00,73.14,73.21,73.14,73.19,4000.0,43.1429,43.1842,43.1429,43.1724,4000.0
2012-05-16 11:50:00,73.2,73.25,73.2,73.25,800.0,43.1783,43.2078,43.1783,43.2078,800.0
2012-05-16 11:55:00,73.21,73.25,73.18,73.19,4100.0,43.1842,43.2078,43.1665,43.1724,4100.0
2012-05-16 12:00:00,73.21,73.22,73.16,73.16,3100.0,43.1842,43.1901,43.1547,43.1547,3100.0
2012-05-16 12:05:00,73.18,73.18,73.11,73.15,8100.0,43.1665,43.1665,43.1253,43.1488,8100.0
2012-05-16 12:10:00,73.15,73.21,73.15,73.2,2500.0,43.1488,43.1842,43.1488,43.1783,2500.0
2012-05-16 12:15:00,73.2,73.25,73.18,73.24,8900.0,43.1783,43.2078,43.1665,43.2019,8900.0
2012-05-16 12:20:00,73.22,73.24,73.15,73.15,9800.0,43.1901,43.2019,43.1488,43.1488,9800.0
2012-05-16 12:25:00,73.17,73.17,73.09,73.15,4400.0,43.1606,43.1606,43.1135,43.1488,4400.0
2012-05-16 12:30:00,73.14,73.2,73.12,73.12,5500.0,43.1429,43.1783,43.1312,43.1312,5500.0
2012-05-16 12:35:00,73.11,73.13,73.09,73.1,2700.0,43.1253,43.1371,43.1135,43.1194,2700.0
2012-05-16 12:40:00,73.09,73.09,72.97,72.98,8200.0,43.1135,43.1135,43.0427,43.0486,8200.0
2012-05-16 12:45:00,73.0,73.03,72.95,72.99,12200.0,43.0604,43.0781,43.0309,43.0545,12200.0
2012-05-16 12:50:00,73.0,73.04,72.93,73.0,100400.0,43.0604,43.084,43.0191,43.0604,100400.0
2012-05-16 12:55:00,73.0,73.0,72.9,72.9,4600.0,43.0604,43.0604,43.0014,43.0014,4600.0
2012-05-16 13:00:00,72.94,72.97,72.89,72.89,7900.0,43.025,43.0427,42.9955,42.9955,7900.0
2012-05-16 13:05:00,72.92,72.97,72.92,72.95,7400.0,43.0132,43.0427,43.0132,43.0309,7400.0
2012-05-16 13:10:00,72.96,72.97,72.94,72.97,10200.0,43.0368,43.0427,43.025,43.0427,10200.0
2012-05-16 13:15:00,72.98,72.98,72.95,72.95,14600.0,43.0486,43.0486,43.0309,43.0309,14600.0
2012-05-16 13:20:00,72.94,72.98,72.93,72.95,29100.0,43.025,43.0486,43.0191,43.0309,29100.0
2012-05-16 13:25:00,72.95,72.98,72.93,72.96,22400.0,43.0309,43.0486,43.0191,43.0368,22400.0
2012-05-16 13:30:00,72.97,72.97,72.89,72.89,17700.0,43.0427,43.0427,42.9955,42.9955,17700.0
2012-05-16 13:35:00,72.88,72.94,72.87,72.94,7700.0,42.9896,43.025,42.9837,43.025,7700.0
2012-05-16 13:40:00,72.95,72.95,72.88,72.89,11700.0,43.0309,43.0309,42.9896,42.9955,11700.0
2012-05-16 13:45:00,72.9,72.91,72.82,72.82,17100.0,43.0014,43.0073,42.9542,42.9542,17100.0
2012-05-16 13:50:00,72.85,72.9,72.84,72.87,7100.0,42.9719,43.0014,42.966,42.9837,7100.0
2012-05-16 13:55:00,72.87,72.99,72.87,72.97,9100.0,42.9837,43.0545,42.9837,43.0427,9100.0
2012-05-16 14:00:00,72.96,73.08,72.93,72.93,54100.0,43.0368,43.1076,43.0191,43.0191,54100.0
2012-05-16 14:05:00,72.97,73.0,72.92,72.98,11500.0,43.0427,43.0604,43.0132,43.0486,11500.0
2012-05-16 14:10:00,72.98,72.98,72.74,72.8,22500.0,43.0486,43.0486,42.907,42.9424,22500.0
2012-05-16 14:15:00,72.83,72.94,72.82,72.94,6700.0,42.9601,43.025,42.9542,43.025,6700.0
2012-05-16 14:20:00,72.95,72.96,72.86,72.92,8600.0,43.0309,43.0368,42.9778,43.0132,8600.0
2012-05-16 14:25:00,72.91,72.91,72.81,72.83,8900.0,43.0073,43.0073,42.9483,42.9601,8900.0
2012-05-16 14:30:00,72.82,72.84,72.73,72.76,26100.0,42.9542,42.966,42.9011,42.9188,26100.0
2012-05-16 14:35:00,72.77,72.8,72.63,72.68,17300.0,42.9247,42.9424,42.8421,42.8716,17300.0
2012-05-16 14:40:00,72.67,72.71,72.64,72.66,8500.0,42.8657,42.8893,42.848,42.8598,8500.0
2012-05-16 14:45:00,72.65,72.82,72.65,72.74,9800.0,42.8539,42.9542,42.8539,42.907,9800.0
2012-05-16 14:50:00,72.75,72.78,72.71,72.71,12100.0,42.9129,42.9306,42.8893,42.8893,12100.0
2012-05-16 14:55:00,72.72,72.81,72.68,72.72,21000.0,42.8952,42.9483,42.8716,42.8952,21000.0
2012-05-16 15:00:00,72.72,72.75,72.68,72.7,30800.0,42.8952,42.9129,42.8716,42.8834,30800.0
2012-05-16 15:05:00,72.72,72.8,72.69,72.8,19600.0,42.8952,42.9424,42.8775,42.9424,19600.0
2012-05-16 15:10:00,72.81,72.82,72.64,72.68,23500.0,42.9483,42.9542,42.848,42.8716,23500.0
2012-05-16 15:15:00,72.67,72.73,72.65,72.7,18300.0,42.8657,42.9011,42.8539,42.8834,18300.0
2012-05-16 15:20:00,72.67,72.7,72.63,72.67,13700.0,42.8657,42.8834,42.8421,42.8657,13700.0
2012-05-16 15:25:00,72.64,72.74,72.64,72.67,10000.0,42.848,42.907,42.848,42.8657,10000.0
2012-05-16 15:30:00,72.66,72.7,72.66,72.7,8700.0,42.8598,42.8834,42.8598,42.8834,8700.0
2012-05-16 15:35:00,72.7,72.73,72.66,72.67,23600.0,42.8834,42.9011,42.8598,42.8657,23600.0
2012-05-16 15:40:00,72.67,72.68,72.47,72.51,42800.0,42.8657,42.8716,42.7477,42.7713,42800.0
2012-05-16 15:45:00,72.49,72.55,72.42,72.48,27200.0,42.7595,42.7949,42.7182,42.7536,27200.0
2012-05-16 15:50:00,72.48,72.49,72.32,72.36,28700.0,42.7536,42.7595,42.6593,42.6829,28700.0
2012-05-16 15:55:00,72.35,72.41,72.17,72.17,131000.0,42.677,42.7123,42.5708,42.5708,131000.0
2012-05-17 09:30:00,72.02,72.2,71.75,71.75,19200.0,42.4823,42.5885,42.323,42.323,19200.0
2012-05-17 09:35:00,71.79,71.8,71.23,71.33,17400.0,42.3466,42.3525,42.0163,42.0753,17400.0
2012-05-17 09:40:00,71.3,71.35,71.1,71.22,28200.0,42.0576,42.0871,41.9396,42.0104,28200.0
2012-05-17 09:45:00,71.23,71.43,71.22,71.35,12900.0,42.0163,42.1343,42.0104,42.0871,12900.0
2012-05-17 09:50:00,71.39,71.4,71.02,71.08,13200.0,42.1107,42.1166,41.8924,41.9278,13200.0
2012-05-17 09:55:00,71.09,71.16,71.06,71.09,18700.0,41.9337,41.975,41.916,41.9337,18700.0
2012-05-17 10:00:00,71.07,71.14,70.79,70.98,24500.0,41.9219,41.9632,41.7568,41.8688,24500.0
2012-05-17 10:05:00,71.02,71.03,70.88,70.99,11400.0,41.8924,41.8983,41.8098,41.8747,11400.0
2012-05-17 10:10:00,71.02,71.09,70.99,71.06,12000.0,41.8924,41.9337,41.8747,41.916,12000.0
2012-05-17 10:15:00,71.03,71.12,70.95,71.12,21700.0,41.8983,41.9514,41.8511,41.9514,21700.0
2012-05-17 10:20:00,71.11,71.28,71.11,71.22,15900.0,41.9455,42.0458,41.9455,42.0104,15900.0
2012-05-17 10:25:00,71.2,71.24,70.95,70.95,35100.0,41.9986,42.0222,41.8511,41.8511,35100.0
2012-05-17 10:30:00,70.95,71.05,70.87,71.0,8100.0,41.8511,41.9101,41.8039,41.8806,8100.0
2012-05-17 10:35:00,71.04,71.09,70.99,70.99,6600.0,41.9042,41.9337,41.8747,41.8747,6600.0
2012-05-17 10:40:00,71.0,71.05,70.89,70.89,2900.0,41.8806,41.9101,41.8157,41.8157,2900.0
2012-05-17 10:45:00,70.96,70.99,70.67,70.67,7000.0,41.857,41.8747,41.686,41.686,7000.0
2012-05-17 10:50:00,70.67,70.9,70.67,70.86,8800.0,41.686,41.8216,41.686,41.798,8800.0
2012-05-17 10:55:00,70.88,70.95,70.84,70.88,12800.0,41.8098,41.8511,41.7863,41.8098,12800.0
2012-05-17 11:00:00,70.88,70.88,70.48,70.62,14900.0,41.8098,41.8098,41.5739,41.6565,14900.0
2012-05-17 11:05:00,70.63,70.71,70.47,70.68,14500.0,41.6624,41.7096,41.568,41.6919,14500.0
2012-05-17 11:10:00,70.68,70.74,70.51,70.56,6300.0,41.6919,41.7273,41.5916,41.6211,6300.0
2012-05-17 11:15:00,70.57,70.62,70.45,70.57,14000.0,41.627,41.6565,41.5562,41.627,14000.0
2012-05-17 11:20:00,70.57,70.57,70.43,70.45,4500.0,41.627,41.627,41.5444,41.5562,4500.0
2012-05-17 11:25:00,70.47,70.47,70.31,70.34,41400.0,41.568,41.568,41.4736,41.4913,41400.0
2012-05-17 11:30:00,70.32,70.32,70.19,70.23,6800.0,41.4795,41.4795,41.4028,41.4264,6800.0
2012-05-17 11:35:00,70.22,70.24,70.11,70.14,13100.0,41.4205,41.4323,41.3556,41.3733,13100.0
2012-05-17 11:40:00,70.11,70.19,70.06,70.18,10100.0,41.3556,41.4028,41.3262,41.3969,10100.0
2012-05-17 11:45:00,70.18,70.25,70.1,70.1,7700.0,41.3969,41.4382,41.3497,41.3497,7700.0
2012-05-17 11:50:00,70.08,70.18,70.05,70.18,13000.0,41.338,41.3969,41.3203,41.3969,13000.0
2012-05-17 11:55:00,70.17,70.24,70.1,70.13,10800.0,41.391,41.4323,41.3497,41.3674,10800.0
2012-05-17 12:00:00,70.13,70.13,69.98,70.03,22400.0,41.3674,41.3674,41.279,41.3085,22400.0
2012-05-17 12:05:00,70.03,70.03,69.91,69.96,15200.0,41.3085,41.3085,41.2377,41.2672,15200.0
2012-05-17 12:10:00,69.93,69.96,69.78,69.8,15800.0,41.2495,41.2672,41.161,41.1728,15800.0
2012-05-17 12:15:00,69.8,69.82,69.75,69.76,8500.0,41.1728,41.1846,41.1433,41.1492,8500.0
2012-05-17 12:20:00,69.78,70.02,69.77,69.96,13300.0,41.161,41.3026,41.1551,41.2672,13300.0
2012-05-17 12:25:00,69.97,70.03,69.93,69.93,7000.0,41.2731,41.3085,41.2495,41.2495,7000.0
2012-05-17 12:30:00,69.95,69.95,69.88,69.89,7900.0,41.2613,41.2613,41.22,41.2259,7900.0
2012-05-17 12:35:00,69.88,69.89,69.8,69.8,5900.0,41.22,41.2259,41.1728,41.1728,5900.0
2012-05-17 12:40:00,69.83,69.84,69.77,69.78,6500.0,41.1905,41.1964,41.1551,41.161,6500.0
2012-05-17 12:45:00,69.8,69.87,69.74,69.75,25600.0,41.1728,41.2141,41.1374,41.1433,25600.0
2012-05-17 12:50:00,69.78,69.87,69.78,69.85,7400.0,41.161,41.2141,41.161,41.2023,7400.0
2012-05-17 12:55:00,69.87,69.91,69.8,69.8,7900.0,41.2141,41.2377,41.1728,41.1728,7900.0
2012-05-17 13:00:00,69.82,69.88,69.81,69.84,5400.0,41.1846,41.22,41.1787,41.1964,5400.0
2012-05-17 13:05:00,69.86,69.96,69.83,69.95,7800.0,41.2082,41.2672,41.1905,41.2613,7800.0
2012-05-17 13:10:00,69.95,70.05,69.92,70.02,9800.0,41.2613,41.3203,41.2436,41.3026,9800.0
2012-05-17 13:15:00,69.99,70.0,69.93,69.97,12700.0,41.2849,41.2908,41.2495,41.2731,12700.0
2012-05-17 13:20:00,69.99,70.03,69.96,70.02,8600.0,41.2849,41.3085,41.2672,41.3026,8600.0
2012-05-17 13:25:00,70.02,70.03,69.92,69.94,13500.0,41.3026,41.3085,41.2436,41.2554,13500.0
2012-05-17 13:30:00,69.92,69.97,69.89,69.94,19100.0,41.2436,41.2731,41.2259,41.2554,19100.0
2012-05-17 13:35:00,69.94,70.0,69.92,69.96,5700.0,41.2554,41.2908,41.2436,41.2672,5700.0
2012-05-17 13:40:00,69.96,69.98,69.94,69.96,6800.0,41.2672,41.279,41.2554,41.2672,6800.0
2012-05-17 13:45:00,69.98,70.01,69.97,69.97,22000.0,41.279,41.2967,41.2731,41.2731,22000.0
2012-05-17 13:50:00,69.97,70.0,69.84,69.88,10100.0,41.2731,41.2908,41.1964,41.22,10100.0
2012-05-17 13:55:00,69.9,69.99,69.9,69.92,8900.0,41.2318,41.2849,41.2318,41.2436,8900.0
2012-05-17 14:00:00,69.92,70.02,69.92,70.02,17900.0,41.2436,41.3026,41.2436,41.3026,17900.0
2012-05-17 14:05:00,70.03,70.08,69.99,70.03,6800.0,41.3085,41.338,41.2849,41.3085,6800.0
2012-05-17 14:10:00,70.02,70.08,69.97,69.98,8700.0,41.3026,41.338,41.2731,41.279,8700.0
2012-05-17 14:15:00,69.94,69.96,69.93,69.96,5000.0,41.2554,41.2672,41.2495,41.2672,5000.0
2012-05-17 14:20:00,69.98,70.05,69.97,70.03,13900.0,41.279,41.3203,41.2731,41.3085,13900.0
2012-05-17 14:25:00,70.03,70.08,70.02,70.03,6000.0,41.3085,41.338,41.3026,41.3085,6000.0
2012-05-17 14:30:00,70.06,70.11,70.04,70.04,4700.0,41.3262,41.3556,41.3144,41.3144,4700.0
2012-05-17 14:35:00,70.05,70.05,70.0,70.0,10700.0,41.3203,41.3203,41.2908,41.2908,10700.0
2012-05-17 14:40:00,70.0,70.0,69.88,69.89,6800.0,41.2908,41.2908,41.22,41.2259,6800.0
2012-05-17 14:45:00,69.9,69.92,69.8,69.8,5900.0,41.2318,41.2436,41.1728,41.1728,5900.0
2012-05-17 14:50:00,69.8,69.82,69.76,69.76,10700.0,41.1728,41.1846,41.1492,41.1492,10700.0
2012-05-17 14:55:00,69.77,69.78,69.67,69.7,9400.0,41.1551,41.161,41.0961,41.1138,9400.0
2012-05-17 15:00:00,69.71,69.77,69.69,69.75,18000.0,41.1197,41.1551,41.1079,41.1433,18000.0
2012-05-17 15:05:00,69.74,69.8,69.66,69.67,7500.0,41.1374,41.1728,41.0902,41.0961,7500.0
2012-05-17 15:10:00,69.65,69.72,69.65,69.7,11500.0,41.0843,41.1256,41.0843,41.1138,11500.0
2012-05-17 15:15:00,69.71,69.75,69.69,69.73,7800.0,41.1197,41.1433,41.1079,41.1315,7800.0
2012-05-17 15:20:00,69.73,69.79,69.72,69.74,10300.0,41.1315,41.1669,41.1256,41.1374,10300.0
2012-05-17 15:25:00,69.72,69.73,69.66,69.7,6400.0,41.1256,41.1315,41.0902,41.1138,6400.0
2012-05-17 15:30:00,69.7,69.7,69.58,69.63,18300.0,41.1138,41.1138,41.043,41.0725,18300.0
2012-05-17 15:35:00,69.63,69.63,69.51,69.53,17400.0,41.0725,41.0725,41.0017,41.0135,17400.0
2012-05-17 15:40:00,69.51,69.53,69.38,69.45,57900.0,41.0017,41.0135,40.925,40.9663,57900.0
2012-05-17 15:45:00,69.46,69.57,69.37,69.53,52400.0,40.9722,41.0371,40.9191,41.0135,52400.0
2012-05-17 15:50:00,69.53,69.55,69.45,69.46,61500.0,41.0135,41.0253,40.9663,40.9722,61500.0
2012-05-17 15:55:00,69.48,69.56,69.22,69.31,221400.0,40.984,41.0312,40.8307,40.8838,221400.0
2012-05-18 09:30:00,69.5,69.69,69.42,69.59,17900.0,40.9958,41.1079,40.9486,41.0489,17900.0
2012-05-18 09:35:00,69.55,69.62,69.51,69.55,7900.0,41.0253,41.0666,41.0017,41.0253,7900.0
2012-05-18 09:40:00,69.55,69.75,69.55,69.73,8400.0,41.0253,41.1433,41.0253,41.1315,8400.0
2012-05-18 09:45:00,69.75,69.8,69.6,69.65,10900.0,41.1433,41.1728,41.0548,41.0843,10900.0
2012-05-18 09:50:00,69.63,69.86,69.58,69.74,10000.0,41.0725,41.2082,41.043,41.1374,10000.0
2012-05-18 09:55:00,69.76,69.79,69.67,69.7,7900.0,41.1492,41.1669,41.0961,41.1138,7900.0
2012-05-18 10:00:00,69.73,69.73,69.39,69.42,18000.0,41.1315,41.1315,40.9309,40.9486,18000.0
2012-05-18 10:05:00,69.46,69.48,69.32,69.33,12700.0,40.9722,40.984,40.8897,40.8956,12700.0
2012-05-18 10:10:00,69.35,69.54,69.33,69.54,10900.0,40.9073,41.0194,40.8956,41.0194,10900.0
2012-05-18 10:15:00,69.54,69.57,69.34,69.36,10500.0,41.0194,41.0371,40.9015,40.9132,10500.0
2012-05-18 10:20:00,69.35,69.35,69.24,69.31,11300.0,40.9073,40.9073,40.8425,40.8838,11300.0
2012-05-18 10:25:00,69.33,69.52,69.32,69.51,17300.0,40.8956,41.0076,40.8897,41.0017,17300.0
2012-05-18 10:30:00,69.51,69.55,69.43,69.43,5900.0,41.0017,41.0253,40.9545,40.9545,5900.0
2012-05-18 10:35:00,69.44,69.51,69.31,69.51,24200.0,40.9604,41.0017,40.8838,41.0017,24200.0
2012-05-18 10:40:00,69.51,69.58,69.4,69.58,13300.0,41.0017,41.043,40.9368,41.043,13300.0
2012-05-18 10:45:00,69.59,69.72,69.58,69.7,7700.0,41.0489,41.1256,41.043,41.1138,7700.0
2012-05-18 10:50:00,69.69,69.87,69.66,69.8,19200.0,41.1079,41.2141,41.0902,41.1728,19200.0
2012-05-18 10:55:00,69.81,69.87,69.77,69.87,12000.0,41.1787,41.2141,41.1551,41.2141,12000.0
2012-05-18 11:00:00,69.87,69.95,69.83,69.89,26500.0,41.2141,41.2613,41.1905,41.2259,26500.0
2012-05-18 11:05:00,69.92,69.94,69.87,69.92,16500.0,41.2436,41.2554,41.2141,41.2436,16500.0
2012-05-18 11:10:00,69.93,70.07,69.93,70.06,6900.0,41.2495,41.3321,41.2495,41.3262,6900.0
2012-05-18 11:15:00,70.07,70.11,70.05,70.08,13200.0,41.3321,41.3556,41.3203,41.338,13200.0
2012-05-18 11:20:00,70.08,70.1,70.01,70.03,13400.0,41.338,41.3497,41.2967,41.3085,13400.0
2012-05-18 11:25:00,70.06,70.12,70.05,70.08,3900.0,41.3262,41.3615,41.3203,41.338,3900.0
2012-05-18 11:30:00,70.08,70.14,69.83,69.84,10300.0,41.338,41.3733,41.1905,41.1964,10300.0
2012-05-18 11:35:00,69.83,69.84,69.58,69.58,12300.0,41.1905,41.1964,41.043,41.043,12300.0
2012-05-18 11:40:00,69.59,69.7,69.54,69.7,20300.0,41.0489,41.1138,41.0194,41.1138,20300.0
2012-05-18 11:45:00,69.71,69.79,69.61,69.61,8600.0,41.1197,41.1669,41.0607,41.0607,8600.0
2012-05-18 11:50:00,69.55,69.56,69.38,69.44,5600.0,41.0253,41.0312,40.925,40.9604,5600.0
2012-05-18 11:55:00,69.45,69.46,69.27,69.43,6500.0,40.9663,40.9722,40.8602,40.9545,6500.0
2012-05-18 12:00:00,69.44,69.56,69.39,69.54,11700.0,40.9604,41.0312,40.9309,41.0194,11700.0
2012-05-18 12:05:00,69.51,69.68,69.51,69.68,5300.0,41.0017,41.102,41.0017,41.102,5300.0
2012-05-18 12:10:00,69.67,69.78,69.67,69.71,16900.0,41.0961,41.161,41.0961,41.1197,16900.0
2012-05-18 12:15:00,69.72,69.72,69.59,69.61,9400.0,41.1256,41.1256,41.0489,41.0607,9400.0
2012-05-18 12:20:00,69.59,69.59,69.49,69.56,4700.0,41.0489,41.0489,40.9899,41.0312,4700.0
2012-05-18 12:25:00,69.55,69.59,69.51,69.58,9200.0,41.0253,41.0489,41.0017,41.043,9200.0
2012-05-18 12:30:00,69.57,69.66,69.55,69.58,7700.0,41.0371,41.0902,41.0253,41.043,7700.0
2012-05-18 12:35:00,69.55,69.63,69.55,69.6,3500.0,41.0253,41.0725,41.0253,41.0548,3500.0
2012-05-18 12:40:00,69.6,69.63,69.56,69.58,6300.0,41.0548,41.0725,41.0312,41.043,6300.0
2012-05-18 12:45:00,69.57,69.63,69.57,69.58,5400.0,41.0371,41.0725,41.0371,41.043,5400.0
2012-05-18 12:50:00,69.59,69.62,69.53,69.53,4900.0,41.0489,41.0666,41.0135,41.0135,4900.0
2012-05-18 12:55:00,69.52,69.56,69.5,69.51,8700.0,41.0076,41.0312,40.9958,41.0017,8700.0
2012-05-18 13:00:00,69.53,69.54,69.48,69.5,12100.0,41.0135,41.0194,40.984,40.9958,12100.0
2012-05-18 13:05:00,69.49,69.49,69.35,69.35,4800.0,40.9899,40.9899,40.9073,40.9073,4800.0
2012-05-18 13:10:00,69.35,69.41,69.31,69.38,11400.0,40.9073,40.9427,40.8838,40.925,11400.0
2012-05-18 13:15:00,69.37,69.51,69.34,69.41,5600.0,40.9191,41.0017,40.9015,40.9427,5600.0
2012-05-18 13:20:00,69.4,69.41,69.36,69.37,6300.0,40.9368,40.9427,40.9132,40.9191,6300.0
2012-05-18 13:25:00,69.34,69.41,69.28,69.31,10800.0,40.9015,40.9427,40.8661,40.8838,10800.0
2012-05-18 13:30:00,69.32,69.37,69.28,69.33,7100.0,40.8897,40.9191,40.8661,40.8956,7100.0
2012-05-18 13:35:00,69.34,69.39,69.29,69.31,9100.0,40.9015,40.9309,40.872,40.8838,9100.0
2012-05-18 13:40:00,69.34,69.37,69.3,69.32,7300.0,40.9015,40.9191,40.8779,40.8897,7300.0
2012-05-18 13:45:00,69.31,69.39,69.3,69.39,6300.0,40.8838,40.9309,40.8779,40.9309,6300.0
2012-05-18 13:50:00,69.39,69.41,69.32,69.36,6100.0,40.9309,40.9427,40.8897,40.9132,6100.0
2012-05-18 13:55:00,69.38,69.39,69.32,69.33,9000.0,40.925,40.9309,40.8897,40.8956,9000.0
2012-05-18 14:00:00,69.34,69.34,69.23,69.23,5700.0,40.9015,40.9015,40.8366,40.8366,5700.0
2012-05-18 14:05:00,69.24,69.26,69.13,69.14,10600.0,40.8425,40.8543,40.7776,40.7835,10600.0
2012-05-18 14:10:00,69.11,69.2,69.1,69.17,8700.0,40.7658,40.8189,40.7599,40.8012,8700.0
2012-05-18 14:15:00,69.17,69.23,69.17,69.19,8400.0,40.8012,40.8366,40.8012,40.813,8400.0
2012-05-18 14:20:00,69.19,69.19,69.06,69.06,10000.0,40.813,40.813,40.7363,40.7363,10000.0
2012-05-18 14:25:00,69.06,69.06,68.99,69.02,10100.0,40.7363,40.7363,40.695,40.7127,10100.0
2012-05-18 14:30:00,69.01,69.02,68.88,68.93,8900.0,40.7068,40.7127,40.6301,40.6596,8900.0
2012-05-18 14:35:00,68.92,68.95,68.87,68.87,7700.0,40.6537,40.6714,40.6242,40.6242,7700.0
2012-05-18 14:40:00,68.87,68.91,68.76,68.76,7500.0,40.6242,40.6478,40.5593,40.5593,7500.0
2012-05-18 14:45:00,68.78,68.86,68.78,68.85,6300.0,40.5711,40.6183,40.5711,40.6124,6300.0
2012-05-18 14:50:00,68.86,68.97,68.86,68.93,7900.0,40.6183,40.6832,40.6183,40.6596,7900.0
2012-05-18 14:55:00,68.94,68.95,68.89,68.92,9900.0,40.6655,40.6714,40.636,40.6537,9900.0
2012-05-18 15:00:00,68.91,68.92,68.83,68.85,15500.0,40.6478,40.6537,40.6006,40.6124,15500.0
2012-05-18 15:05:00,68.85,68.93,68.83,68.89,22400.0,40.6124,40.6596,40.6006,40.636,22400.0
2012-05-18 15:10:00,68.88,68.99,68.88,68.98,14600.0,40.6301,40.695,40.6301,40.6891,14600.0
2012-05-18 15:15:00,68.95,69.0,68.88,68.88,15800.0,40.6714,40.7009,40.6301,40.6301,15800.0
2012-05-18 15:20:00,68.88,68.88,68.7,68.7,19500.0,40.6301,40.6301,40.5239,40.5239,19500.0
2012-05-18 15:25:00,68.69,68.76,68.67,68.68,17500.0,40.518,40.5593,40.5062,40.5121,17500.0
2012-05-18 15:30:00,68.69,68.7,68.52,68.53,15200.0,40.518,40.5239,40.4178,40.4237,15200.0
2012-05-18 15:35:00,68.54,68.69,68.54,68.57,13700.0,40.4296,40.518,40.4296,40.4473,13700.0
2012-05-18 15:40:00,68.55,68.55,68.36,68.37,33500.0,40.4355,40.4355,40.3234,40.3293,33500.0
2012-05-18 15:45:00,68.39,68.63,68.39,68.51,48100.0,40.3411,40.4826,40.3411,40.4119,48100.0
2012-05-18 15:50:00,68.5,68.53,68.37,68.38,64400.0,40.406,40.4237,40.3293,40.3352,64400.0
2012-05-18 15:55:00,68.39,68.55,68.39,68.49,101900.0,40.3411,40.4355,40.3411,40.4001,101900.0
2012-05-21 09:30:00,67.84,68.71,67.84,68.3,45500.0,40.0166,40.5298,40.0166,40.288,45500.0
2012-05-21 09:35:00,68.15,68.33,68.15,68.27,6000.0,40.1995,40.3057,40.1995,40.2703,6000.0
2012-05-21 09:40:00,68.23,68.67,68.2,68.46,9300.0,40.2467,40.5062,40.229,40.3824,9300.0
2012-05-21 09:45:00,68.52,68.61,68.43,68.52,6600.0,40.4178,40.4708,40.3647,40.4178,6600.0
2012-05-21 09:50:00,68.53,68.53,68.27,68.27,15400.0,40.4237,40.4237,40.2703,40.2703,15400.0
2012-05-21 09:55:00,68.27,68.61,68.15,68.58,39400.0,40.2703,40.4708,40.1995,40.4532,39400.0
2012-05-21 10:00:00,68.59,68.82,68.59,68.82,10400.0,40.459,40.5947,40.459,40.5947,10400.0
2012-05-21 10:05:00,68.84,69.04,68.79,69.03,8300.0,40.6065,40.7245,40.577,40.7186,8300.0
2012-05-21 10:10:00,69.02,69.2,69.02,69.16,18200.0,40.7127,40.8189,40.7127,40.7953,18200.0
2012-05-21 10:15:00,69.14,69.34,69.13,69.29,6000.0,40.7835,40.9015,40.7776,40.872,6000.0
2012-05-21 10:20:00,69.3,69.37,69.26,69.37,10000.0,40.8779,40.9191,40.8543,40.9191,10000.0
2012-05-21 10:25:00,69.35,69.51,69.31,69.51,9200.0,40.9073,41.0017,40.8838,41.0017,9200.0
2012-05-21 10:30:00,69.5,69.69,69.47,69.59,16500.0,40.9958,41.1079,40.9781,41.0489,16500.0
2012-05-21 10:35:00,69.59,69.68,69.53,69.68,20100.0,41.0489,41.102,41.0135,41.102,20100.0
2012-05-21 10:40:00,69.64,69.75,69.6,69.62,27500.0,41.0784,41.1433,41.0548,41.0666,27500.0
2012-05-21 10:45:00,69.62,69.62,69.47,69.5,10000.0,41.0666,41.0666,40.9781,40.9958,10000.0
2012-05-21 10:50:00,69.5,69.52,69.45,69.47,12200.0,40.9958,41.0076,40.9663,40.9781,12200.0
2012-05-21 10:55:00,69.47,69.53,69.35,69.44,18100.0,40.9781,41.0135,40.9073,40.9604,18100.0
2012-05-21 11:00:00,69.46,69.5,69.37,69.4,12800.0,40.9722,40.9958,40.9191,40.9368,12800.0
2012-05-21 11:05:00,69.37,69.47,69.37,69.38,8300.0,40.9191,40.9781,40.9191,40.925,8300.0
2012-05-21 11:10:00,69.37,69.49,69.36,69.48,16800.0,40.9191,40.9899,40.9132,40.984,16800.0
2012-05-21 11:15:00,69.49,69.51,69.39,69.44,9100.0,40.9899,41.0017,40.9309,40.9604,9100.0
2012-05-21 11:20:00,69.38,69.41,69.28,69.3,8100.0,40.925,40.9427,40.8661,40.8779,8100.0
2012-05-21 11:25:00,69.32,69.33,69.25,69.25,4100.0,40.8897,40.8956,40.8484,40.8484,4100.0
2012-05-21 11:30:00,69.27,69.3,69.2,69.26,10800.0,40.8602,40.8779,40.8189,40.8543,10800.0
2012-05-21 11:35:00,69.25,69.33,69.22,69.27,16600.0,40.8484,40.8956,40.8307,40.8602,16600.0
2012-05-21 11:40:00,69.26,69.36,69.25,69.29,7400.0,40.8543,40.9132,40.8484,40.872,7400.0
2012-05-21 11:45:00,69.29,69.32,69.27,69.29,4300.0,40.872,40.8897,40.8602,40.872,4300.0
2012-05-21 11:50:00,69.3,69.34,69.26,69.26,4200.0,40.8779,40.9015,40.8543,40.8543,4200.0
2012-05-21 11:55:00,69.28,69.36,69.28,69.34,33600.0,40.8661,40.9132,40.8661,40.9015,33600.0
2012-05-21 12:00:00,69.34,69.39,69.31,69.34,6000.0,40.9015,40.9309,40.8838,40.9015,6000.0
2012-05-21 12:05:00,69.34,69.36,69.29,69.29,3300.0,40.9015,40.9132,40.872,40.872,3300.0
2012-05-21 12:10:00,69.3,69.37,69.3,69.37,1400.0,40.8779,40.9191,40.8779,40.9191,1400.0
2012-05-21 12:15:00,69.36,69.45,69.36,69.4,3100.0,40.9132,40.9663,40.9132,40.9368,3100.0
2012-05-21 12:20:00,69.39,69.5,69.39,69.5,6100.0,40.9309,40.9958,40.9309,40.9958,6100.0
2012-05-21 12:25:00,69.48,69.64,69.48,69.64,5900.0,40.984,41.0784,40.984,41.0784,5900.0
2012-05-21 12:30:00,69.62,69.66,69.6,69.63,3600.0,41.0666,41.0902,41.0548,41.0725,3600.0
2012-05-21 12:35:00,69.65,69.71,69.62,69.7,2700.0,41.0843,41.1197,41.0666,41.1138,2700.0
2012-05-21 12:40:00,69.72,69.78,69.68,69.68,7100.0,41.1256,41.161,41.102,41.102,7100.0
2012-05-21 12:45:00,69.71,69.78,69.71,69.73,3900.0,41.1197,41.161,41.1197,41.1315,3900.0
2012-05-21 12:50:00,69.73,69.78,69.73,69.77,4700.0,41.1315,41.161,41.1315,41.1551,4700.0
2012-05-21 12:55:00,69.76,69.89,69.75,69.83,17200.0,41.1492,41.2259,41.1433,41.1905,17200.0
2012-05-21 13:00:00,69.83,69.89,69.76,69.8,5400.0,41.1905,41.2259,41.1492,41.1728,5400.0
2012-05-21 13:05:00,69.8,69.8,69.68,69.7,10000.0,41.1728,41.1728,41.102,41.1138,10000.0
2012-05-21 13:10:00,69.71,69.75,69.61,69.64,7000.0,41.1197,41.1433,41.0607,41.0784,7000.0
2012-05-21 13:15:00,69.67,69.73,69.65,69.67,7600.0,41.0961,41.1315,41.0843,41.0961,7600.0
2012-05-21 13:20:00,69.69,69.8,69.69,69.8,7800.0,41.1079,41.1728,41.1079,41.1728,7800.0
2012-05-21 13:25:00,69.79,69.84,69.77,69.84,6900.0,41.1669,41.1964,41.1551,41.1964,6900.0
2012-05-21 13:30:00,69.84,69.93,69.84,69.89,20100.0,41.1964,41.2495,41.1964,41.2259,20100.0
2012-05-21 13:35:00,69.91,70.01,69.87,69.89,16100.0,41.2377,41.2967,41.2141,41.2259,16100.0
2012-05-21 13:40:00,69.88,69.96,69.87,69.96,6900.0,41.22,41.2672,41.2141,41.2672,6900.0
2012-05-21 13:45:00,69.93,69.94,69.82,69.83,14500.0,41.2495,41.2554,41.1846,41.1905,14500.0
2012-05-21 13:50:00,69.83,69.83,69.68,69.73,13600.0,41.1905,41.1905,41.102,41.1315,13600.0
2012-05-21 13:55:00,69.74,69.75,69.61,69.63,15200.0,41.1374,41.1433,41.0607,41.0725,15200.0
2012-05-21 14:00:00,69.66,69.79,69.63,69.63,18200.0,41.0902,41.1669,41.0725,41.0725,18200.0
2012-05-21 14:05:00,69.64,69.66,69.59,69.6,8900.0,41.0784,41.0902,41.0489,41.0548,8900.0
2012-05-21 14:10:00,69.58,69.65,69.54,69.63,5300.0,41.043,41.0843,41.0194,41.0725,5300.0
2012-05-21 14:15:00,69.65,69.65,69.55,69.61,3500.0,41.0843,41.0843,41.0253,41.0607,3500.0
2012-05-21 14:20:00,69.68,69.7,69.59,69.66,6000.0,41.102,41.1138,41.0489,41.0902,6000.0
2012-05-21 14:25:00,69.66,69.69,69.62,69.65,5700.0,41.0902,41.1079,41.0666,41.0843,5700.0
2012-05-21 14:30:00,69.62,69.78,69.62,69.74,11300.0,41.0666,41.161,41.0666,41.1374,11300.0
2012-05-21 14:35:00,69.75,69.84,69.66,69.66,46300.0,41.1433,41.1964,41.0902,41.0902,46300.0
2012-05-21 14:40:00,69.71,69.78,69.69,69.74,8800.0,41.1197,41.161,41.1079,41.1374,8800.0
2012-05-21 14:45:00,69.74,69.86,69.74,69.85,55000.0,41.1374,41.2082,41.1374,41.2023,55000.0
2012-05-21 14:50:00,69.85,69.86,69.8,69.86,35600.0,41.2023,41.2082,41.1728,41.2082,35600.0
2012-05-21 14:55:00,69.84,69.88,69.83,69.84,35800.0,41.1964,41.22,41.1905,41.1964,35800.0
2012-05-21 15:00:00,69.85,69.85,69.79,69.81,47600.0,41.2023,41.2023,41.1669,41.1787,47600.0
2012-05-21 15:05:00,69.84,69.84,69.76,69.77,13200.0,41.1964,41.1964,41.1492,41.1551,13200.0
2012-05-21 15:10:00,69.77,69.82,69.76,69.8,14600.0,41.1551,41.1846,41.1492,41.1728,14600.0
2012-05-21 15:15:00,69.79,69.85,69.77,69.84,20100.0,41.1669,41.2023,41.1551,41.1964,20100.0
2012-05-21 15:20:00,69.84,69.87,69.78,69.87,20300.0,41.1964,41.2141,41.161,41.2141,20300.0
2012-05-21 15:25:00,69.86,69.95,69.86,69.95,26800.0,41.2082,41.2613,41.2082,41.2613,26800.0
2012-05-21 15:30:00,69.95,69.95,69.78,69.78,40800.0,41.2613,41.2613,41.161,41.161,40800.0
2012-05-21 15:35:00,69.78,69.78,69.67,69.76,14500.0,41.161,41.161,41.0961,41.1492,14500.0
2012-05-21 15:40:00,69.74,69.79,69.64,69.74,11600.0,41.1374,41.1669,41.0784,41.1374,11600.0
2012-05-21 15:45:00,69.74,69.79,69.71,69.79,9100.0,41.1374,41.1669,41.1197,41.1669,9100.0
2012-05-21 15:50:00,69.77,69.8,69.71,69.75,12600.0,41.1551,41.1728,41.1197,41.1433,12600.0
2012-05-21 15:55:00,69.76,69.89,69.76,69.78,59200.0,41.1492,41.2259,41.1492,41.161,59200.0
2012-05-22 09:30:00,70.01,70.04,69.8,69.85,9900.0,41.2967,41.3144,41.1728,41.2023,9900.0
2012-05-22 09:35:00,69.81,69.85,69.56,69.56,8600.0,41.1787,41.2023,41.0312,41.0312,8600.0
2012-05-22 09:40:00,69.61,69.61,69.43,69.51,9800.0,41.0607,41.0607,40.9545,41.0017,9800.0
2012-05-22 09:45:00,69.5,69.57,69.46,69.52,22200.0,40.9958,41.0371,40.9722,41.0076,22200.0
2012-05-22 09:50:00,69.56,69.64,69.52,69.64,18000.0,41.0312,41.0784,41.0076,41.0784,18000.0
2012-05-22 09:55:00,69.63,69.63,69.52,69.52,6300.0,41.0725,41.0725,41.0076,41.0076,6300.0
2012-05-22 10:00:00,69.55,69.72,69.46,69.63,16300.0,41.0253,41.1256,40.9722,41.0725,16300.0
2012-05-22 10:05:00,69.67,69.8,69.63,69.8,13800.0,41.0961,41.1728,41.0725,41.1728,13800.0
2012-05-22 10:10:00,69.8,69.89,69.72,69.72,53800.0,41.1728,41.2259,41.1256,41.1256,53800.0
2012-05-22 10:15:00,69.73,69.9,69.73,69.85,81000.0,41.1315,41.2318,41.1315,41.2023,81000.0
2012-05-22 10:20:00,69.85,69.88,69.75,69.75,20100.0,41.2023,41.22,41.1433,41.1433,20100.0
2012-05-22 10:25:00,69.77,69.85,69.76,69.78,10800.0,41.1551,41.2023,41.1492,41.161,10800.0
2012-05-22 10:30:00,69.78,69.87,69.75,69.83,17100.0,41.161,41.2141,41.1433,41.1905,17100.0
2012-05-22 10:35:00,69.82,69.87,69.8,69.84,7400.0,41.1846,41.2141,41.1728,41.1964,7400.0
2012-05-22 10:40:00,69.84,69.86,69.76,69.78,10400.0,41.1964,41.2082,41.1492,41.161,10400.0
2012-05-22 10:45:00,69.79,69.8,69.72,69.75,9200.0,41.1669,41.1728,41.1256,41.1433,9200.0
2012-05-22 10:50:00,69.74,69.74,69.62,69.63,8400.0,41.1374,41.1374,41.0666,41.0725,8400.0
2012-05-22 10:55:00,69.64,69.69,69.61,69.67,5100.0,41.0784,41.1079,41.0607,41.0961,5100.0
2012-05-22 11:00:00,69.66,69.72,69.61,69.66,10700.0,41.0902,41.1256,41.0607,41.0902,10700.0
2012-05-22 11:05:00,69.66,69.71,69.66,69.68,6100.0,41.0902,41.1197,41.0902,41.102,6100.0
2012-05-22 11:10:00,69.69,69.69,69.58,69.6,13200.0,41.1079,41.1079,41.043,41.0548,13200.0
2012-05-22 11:15:00,69.59,69.6,69.55,69.57,9300.0,41.0489,41.0548,41.0253,41.0371,9300.0
2012-05-22 11:20:00,69.58,69.65,69.55,69.59,14300.0,41.043,41.0843,41.0253,41.0489,14300.0
2012-05-22 11:25:00,69.6,69.6,69.55,69.56,12900.0,41.0548,41.0548,41.0253,41.0312,12900.0
2012-05-22 11:30:00,69.56,69.64,69.54,69.64,10800.0,41.0312,41.0784,41.0194,41.0784,10800.0
2012-05-22 11:35:00,69.64,69.73,69.64,69.71,10100.0,41.0784,41.1315,41.0784,41.1197,10100.0
2012-05-22 11:40:00,69.74,69.82,69.71,69.8,45400.0,41.1374,41.1846,41.1197,41.1728,45400.0
2012-05-22 11:45:00,69.8,69.83,69.76,69.8,48700.0,41.1728,41.1905,41.1492,41.1728,48700.0
2012-05-22 11:50:00,69.81,69.82,69.76,69.81,5900.0,41.1787,41.1846,41.1492,41.1787,5900.0
2012-05-22 11:55:00,69.8,69.82,69.72,69.73,9600.0,41.1728,41.1846,41.1256,41.1315,9600.0
2012-05-22 12:00:00,69.77,69.79,69.7,69.71,6500.0,41.1551,41.1669,41.1138,41.1197,6500.0
2012-05-22 12:05:00,69.71,69.72,69.61,69.62,5900.0,41.1197,41.1256,41.0607,41.0666,5900.0
2012-05-22 12:10:00,69.62,69.71,69.6,69.71,3000.0,41.0666,41.1197,41.0548,41.1197,3000.0
2012-05-22 12:15:00,69.71,69.8,69.7,69.76,8200.0,41.1197,41.1728,41.1138,41.1492,8200.0
2012-05-22 12:20:00,69.77,69.83,69.75,69.8,7700.0,41.1551,41.1905,41.1433,41.1728,7700.0
2012-05-22 12:25:00,69.77,69.79,69.71,69.79,2000.0,41.1551,41.1669,41.1197,41.1669,2000.0
2012-05-22 12:30:00,69.8,69.83,69.78,69.8,8200.0,41.1728,41.1905,41.161,41.1728,8200.0
2012-05-22 12:35:00,69.78,69.81,69.76,69.77,5500.0,41.161,41.1787,41.1492,41.1551,5500.0
2012-05-22 12:40:00,69.79,69.82,69.78,69.8,28800.0,41.1669,41.1846,41.161,41.1728,28800.0
2012-05-22 12:45:00,69.83,69.91,69.83,69.85,5200.0,41.1905,41.2377,41.1905,41.2023,5200.0
2012-05-22 12:50:00,69.86,69.98,69.84,69.88,23600.0,41.2082,41.279,41.1964,41.22,23600.0
2012-05-22 12:55:00,69.89,69.94,69.87,69.9,8100.0,41.2259,41.2554,41.2141,41.2318,8100.0
2012-05-22 13:00:00,69.91,70.05,69.9,70.0,26600.0,41.2377,41.3203,41.2318,41.2908,26600.0
2012-05-22 13:05:00,70.04,70.05,70.01,70.03,3600.0,41.3144,41.3203,41.2967,41.3085,3600.0
2012-05-22 13:10:00,70.03,70.06,70.01,70.06,4100.0,41.3085,41.3262,41.2967,41.3262,4100.0
2012-05-22 13:15:00,70.06,70.08,70.01,70.02,10200.0,41.3262,41.338,41.2967,41.3026,10200.0
2012-05-22 13:20:00,70.04,70.06,70.0,70.03,8400.0,41.3144,41.3262,41.2908,41.3085,8400.0
2012-05-22 13:25:00,70.03,70.09,70.02,70.06,4900.0,41.3085,41.3439,41.3026,41.3262,4900.0
2012-05-22 13:30:00,70.06,70.09,70.02,70.07,24600.0,41.3262,41.3439,41.3026,41.3321,24600.0
2012-05-22 13:35:00,70.07,70.08,70.03,70.05,11000.0,41.3321,41.338,41.3085,41.3203,11000.0
2012-05-22 13:40:00,70.03,70.06,70.01,70.02,20600.0,41.3085,41.3262,41.2967,41.3026,20600.0
2012-05-22 13:45:00,70.02,70.02,69.94,70.0,13800.0,41.3026,41.3026,41.2554,41.2908,13800.0
2012-05-22 13:50:00,69.99,70.02,69.92,69.97,12500.0,41.2849,41.3026,41.2436,41.2731,12500.0
2012-05-22 13:55:00,70.0,70.0,69.94,70.0,8600.0,41.2908,41.2908,41.2554,41.2908,8600.0
2012-05-22 14:00:00,70.0,70.1,69.97,70.06,19400.0,41.2908,41.3497,41.2731,41.3262,19400.0
2012-05-22 14:05:00,70.04,70.09,70.03,70.03,12900.0,41.3144,41.3439,41.3085,41.3085,12900.0
2012-05-22 14:10:00,70.03,70.07,70.01,70.03,10200.0,41.3085,41.3321,41.2967,41.3085,10200.0
2012-05-22 14:15:00,70.05,70.13,70.05,70.1,5200.0,41.3203,41.3674,41.3203,41.3497,5200.0
2012-05-22 14:20:00,70.11,70.19,70.08,70.11,25900.0,41.3556,41.4028,41.338,41.3556,25900.0
2012-05-22 14:25:00,70.11,70.13,70.09,70.1,9700.0,41.3556,41.3674,41.3439,41.3497,9700.0
2012-05-22 14:30:00,70.13,70.15,69.99,70.01,22700.0,41.3674,41.3792,41.2849,41.2967,22700.0
2012-05-22 14:35:00,69.99,70.09,69.97,70.05,5000.0,41.2849,41.3439,41.2731,41.3203,5000.0
2012-05-22 14:40:00,70.07,70.15,70.07,70.14,6000.0,41.3321,41.3792,41.3321,41.3733,6000.0
2012-05-22 14:45:00,70.14,70.16,70.08,70.12,26100.0,41.3733,41.3851,41.338,41.3615,26100.0
2012-05-22 14:50:00,70.13,70.15,70.09,70.11,8000.0,41.3674,41.3792,41.3439,41.3556,8000.0
2012-05-22 14:55:00,70.11,70.14,70.08,70.11,9500.0,41.3556,41.3733,41.338,41.3556,9500.0
2012-05-22 15:00:00,70.09,70.17,70.06,70.17,14100.0,41.3439,41.391,41.3262,41.391,14100.0
2012-05-22 15:05:00,70.16,70.23,70.16,70.18,11700.0,41.3851,41.4264,41.3851,41.3969,11700.0
2012-05-22 15:10:00,70.18,70.18,70.15,70.17,13400.0,41.3969,41.3969,41.3792,41.391,13400.0
2012-05-22 15:15:00,70.16,70.22,70.15,70.18,10100.0,41.3851,41.4205,41.3792,41.3969,10100.0
2012-05-22 15:20:00,70.17,70.2,70.12,70.14,14500.0,41.391,41.4087,41.3615,41.3733,14500.0
2012-05-22 15:25:00,70.15,70.2,70.07,70.07,19700.0,41.3792,41.4087,41.3321,41.3321,19700.0
2012-05-22 15:30:00,70.07,70.08,69.88,69.89,36900.0,41.3321,41.338,41.22,41.2259,36900.0
2012-05-22 15:35:00,69.87,69.87,69.76,69.78,13200.0,41.2141,41.2141,41.1492,41.161,13200.0
2012-05-22 15:40:00,69.77,69.85,69.75,69.75,20800.0,41.1551,41.2023,41.1433,41.1433,20800.0
2012-05-22 15:45:00,69.75,69.86,69.73,69.73,29500.0,41.1433,41.2082,41.1315,41.1315,29500.0
2012-05-22 15:50:00,69.73,69.84,69.73,69.83,34600.0,41.1315,41.1964,41.1315,41.1905,34600.0
2012-05-22 15:55:00,69.83,70.03,69.79,70.02,24800.0,41.1905,41.3085,41.1669,41.3026,24800.0
2012-05-23 09:30:00,69.87,69.87,69.41,69.61,15700.0,41.2141,41.2141,40.9427,41.0607,15700.0
2012-05-23 09:35:00,69.6,69.71,69.51,69.68,12300.0,41.0548,41.1197,41.0017,41.102,12300.0
2012-05-23 09:40:00,69.64,69.68,69.54,69.62,7400.0,41.0784,41.102,41.0194,41.0666,7400.0
2012-05-23 09:45:00,69.69,69.82,69.67,69.72,10300.0,41.1079,41.1846,41.0961,41.1256,10300.0
2012-05-23 09:50:00,69.7,69.98,69.68,69.88,13400.0,41.1138,41.279,41.102,41.22,13400.0
2012-05-23 09:55:00,69.87,69.96,69.86,69.9,6000.0,41.2141,41.2672,41.2082,41.2318,6000.0
2012-05-23 10:00:00,69.93,70.0,69.86,69.86,8900.0,41.2495,41.2908,41.2082,41.2082,8900.0
2012-05-23 10:05:00,69.86,69.99,69.86,69.87,5100.0,41.2082,41.2849,41.2082,41.2141,5100.0
2012-05-23 10:10:00,69.91,69.98,69.83,69.93,9000.0,41.2377,41.279,41.1905,41.2495,9000.0
2012-05-23 10:15:00,69.94,70.01,69.86,69.87,4300.0,41.2554,41.2967,41.2082,41.2141,4300.0
2012-05-23 10:20:00,69.9,69.93,69.81,69.85,12300.0,41.2318,41.2495,41.1787,41.2023,12300.0
2012-05-23 10:25:00,69.83,69.93,69.81,69.9,16000.0,41.1905,41.2495,41.1787,41.2318,16000.0
2012-05-23 10:30:00,69.9,69.92,69.84,69.88,11100.0,41.2318,41.2436,41.1964,41.22,11100.0
2012-05-23 10:35:00,69.88,69.94,69.81,69.83,28900.0,41.22,41.2554,41.1787,41.1905,28900.0
2012-05-23 10:40:00,69.82,69.95,69.81,69.95,20700.0,41.1846,41.2613,41.1787,41.2613,20700.0
2012-05-23 10:45:00,69.91,69.91,69.75,69.77,16100.0,41.2377,41.2377,41.1433,41.1551,16100.0
2012-05-23 10:50:00,69.77,69.83,69.69,69.81,11500.0,41.1551,41.1905,41.1079,41.1787,11500.0
2012-05-23 10:55:00,69.84,69.95,69.84,69.92,19700.0,41.1964,41.2613,41.1964,41.2436,19700.0
2012-05-23 11:00:00,69.93,70.07,69.9,70.0,24000.0,41.2495,41.3321,41.2318,41.2908,24000.0
2012-05-23 11:05:00,70.01,70.15,70.01,70.1,5100.0,41.2967,41.3792,41.2967,41.3497,5100.0
2012-05-23 11:10:00,70.1,70.12,70.03,70.07,14400.0,41.3497,41.3615,41.3085,41.3321,14400.0
2012-05-23 11:15:00,70.06,70.12,70.04,70.09,6000.0,41.3262,41.3615,41.3144,41.3439,6000.0
2012-05-23 11:20:00,70.09,70.21,70.09,70.21,8000.0,41.3439,41.4146,41.3439,41.4146,8000.0
2012-05-23 11:25:00,70.19,70.22,70.15,70.19,4600.0,41.4028,41.4205,41.3792,41.4028,4600.0
2012-05-23 11:30:00,70.2,70.31,70.2,70.22,4400.0,41.4087,41.4736,41.4087,41.4205,4400.0
2012-05-23 11:35:00,70.22,70.22,70.09,70.1,9400.0,41.4205,41.4205,41.3439,41.3497,9400.0
2012-05-23 11:40:00,70.11,70.19,70.08,70.11,8100.0,41.3556,41.4028,41.338,41.3556,8100.0
2012-05-23 11:45:00,70.1,70.13,70.03,70.05,2400.0,41.3497,41.3674,41.3085,41.3203,2400.0
2012-05-23 11:50:00,70.0,70.03,69.97,70.03,1400.0,41.2908,41.3085,41.2731,41.3085,1400.0
2012-05-23 11:55:00,70.04,70.07,69.98,70.05,9200.0,41.3144,41.3321,41.279,41.3203,9200.0
2012-05-23 12:00:00,70.05,70.06,69.98,70.0,18800.0,41.3203,41.3262,41.279,41.2908,18800.0
2012-05-23 12:05:00,70.02,70.08,70.0,70.05,5400.0,41.3026,41.338,41.2908,41.3203,5400.0
2012-05-23 12:10:00,70.05,70.05,70.01,70.03,800.0,41.3203,41.3203,41.2967,41.3085,800.0
2012-05-23 12:15:00,70.03,70.07,70.01,70.04,6800.0,41.3085,41.3321,41.2967,41.3144,6800.0
2012-05-23 12:20:00,70.03,70.04,70.0,70.01,10500.0,41.3085,41.3144,41.2908,41.2967,10500.0
2012-05-23 12:25:00,70.01,70.01,69.94,69.96,5500.0,41.2967,41.2967,41.2554,41.2672,5500.0
2012-05-23 12:30:00,69.97,69.99,69.95,69.97,3700.0,41.2731,41.2849,41.2613,41.2731,3700.0
2012-05-23 12:35:00,69.99,70.0,69.97,69.97,3400.0,41.2849,41.2908,41.2731,41.2731,3400.0
2012-05-23 12:40:00,69.99,70.05,69.96,70.04,6500.0,41.2849,41.3203,41.2672,41.3144,6500.0
2012-05-23 12:45:00,70.03,70.07,70.03,70.06,3400.0,41.3085,41.3321,41.3085,41.3262,3400.0
2012-05-23 12:50:00,70.06,70.11,70.05,70.07,2900.0,41.3262,41.3556,41.3203,41.3321,2900.0
2012-05-23 12:55:00,70.07,70.07,69.98,69.98,2800.0,41.3321,41.3321,41.279,41.279,2800.0
2012-05-23 13:00:00,69.98,69.99,69.95,69.98,4600.0,41.279,41.2849,41.2613,41.279,4600.0
2012-05-23 13:05:00,69.98,70.0,69.97,69.98,6300.0,41.279,41.2908,41.2731,41.279,6300.0
2012-05-23 13:10:00,69.99,70.11,69.99,70.02,5300.0,41.2849,41.3556,41.2849,41.3026,5300.0
2012-05-23 13:15:00,70.05,70.09,70.0,70.0,2200.0,41.3203,41.3439,41.2908,41.2908,2200.0
2012-05-23 13:20:00,70.02,70.12,70.02,70.05,2900.0,41.3026,41.3615,41.3026,41.3203,2900.0
2012-05-23 13:25:00,70.06,70.12,70.06,70.12,2200.0,41.3262,41.3615,41.3262,41.3615,2200.0
2012-05-23 13:30:00,70.13,70.15,70.09,70.14,6400.0,41.3674,41.3792,41.3439,41.3733,6400.0
2012-05-23 13:35:00,70.12,70.22,70.12,70.19,5300.0,41.3615,41.4205,41.3615,41.4028,5300.0
2012-05-23 13:40:00,70.21,70.26,70.2,70.2,6100.0,41.4146,41.4441,41.4087,41.4087,6100.0
2012-05-23 13:45:00,70.21,70.3,70.21,70.29,6000.0,41.4146,41.4677,41.4146,41.4618,6000.0
2012-05-23 13:50:00,70.28,70.28,70.16,70.19,4700.0,41.4559,41.4559,41.3851,41.4028,4700.0
2012-05-23 13:55:00,70.18,70.19,70.07,70.18,5200.0,41.3969,41.4028,41.3321,41.3969,5200.0
2012-05-23 14:00:00,70.18,70.19,70.08,70.09,10500.0,41.3969,41.4028,41.338,41.3439,10500.0
2012-05-23 14:05:00,70.08,70.2,70.07,70.19,31000.0,41.338,41.4087,41.3321,41.4028,31000.0
2012-05-23 14:10:00,70.19,70.2,70.07,70.09,40200.0,41.4028,41.4087,41.3321,41.3439,40200.0
2012-05-23 14:15:00,70.08,70.14,70.02,70.04,12800.0,41.338,41.3733,41.3026,41.3144,12800.0
2012-05-23 14:20:00,70.05,70.07,69.96,69.97,5300.0,41.3203,41.3321,41.2672,41.2731,5300.0
2012-05-23 14:25:00,69.94,70.01,69.93,69.93,8400.0,41.2554,41.2967,41.2495,41.2495,8400.0
2012-05-23 14:30:00,69.94,70.05,69.92,70.03,8400.0,41.2554,41.3203,41.2436,41.3085,8400.0
2012-05-23 14:35:00,70.03,70.12,70.02,70.1,10200.0,41.3085,41.3615,41.3026,41.3497,10200.0
2012-05-23 14:40:00,70.08,70.17,70.04,70.08,7000.0,41.338,41.391,41.3144,41.338,7000.0
2012-05-23 14:45:00,70.13,70.17,70.09,70.14,5000.0,41.3674,41.391,41.3439,41.3733,5000.0
2012-05-23 14:50:00,70.11,70.18,70.09,70.18,8300.0,41.3556,41.3969,41.3439,41.3969,8300.0
2012-05-23 14:55:00,70.17,70.3,70.15,70.24,18600.0,41.391,41.4677,41.3792,41.4323,18600.0
2012-05-23 15:00:00,70.27,70.32,70.21,70.25,6800.0,41.45,41.4795,41.4146,41.4382,6800.0
2012-05-23 15:05:00,70.25,70.26,70.18,70.26,6100.0,41.4382,41.4441,41.3969,41.4441,6100.0
2012-05-23 15:10:00,70.24,70.31,70.2,70.3,14500.0,41.4323,41.4736,41.4087,41.4677,14500.0
2012-05-23 15:15:00,70.31,70.42,70.3,70.41,10800.0,41.4736,41.5385,41.4677,41.5326,10800.0
2012-05-23 15:20:00,70.42,70.48,70.37,70.43,17700.0,41.5385,41.5739,41.509,41.5444,17700.0
2012-05-23 15:25:00,70.44,70.55,70.44,70.49,14100.0,41.5503,41.6152,41.5503,41.5798,14100.0
2012-05-23 15:30:00,70.51,70.67,70.5,70.67,19200.0,41.5916,41.686,41.5857,41.686,19200.0
2012-05-23 15:35:00,70.67,70.85,70.64,70.8,18500.0,41.686,41.7922,41.6683,41.7627,18500.0
2012-05-23 15:40:00,70.82,70.95,70.78,70.93,24100.0,41.7745,41.8511,41.7509,41.8393,24100.0
2012-05-23 15:45:00,70.93,70.93,70.81,70.83,35200.0,41.8393,41.8393,41.7686,41.7804,35200.0
2012-05-23 15:50:00,70.83,70.91,70.66,70.7,32600.0,41.7804,41.8275,41.6801,41.7037,32600.0
2012-05-23 15:55:00,70.7,70.92,70.65,70.91,89300.0,41.7037,41.8334,41.6742,41.8275,89300.0
2012-05-24 09:30:00,70.62,71.33,70.62,71.01,14200.0,41.6565,42.0753,41.6565,41.8865,14200.0
2012-05-24 09:35:00,71.13,71.39,71.1,71.18,6700.0,41.9573,42.1107,41.9396,41.9868,6700.0
2012-05-24 09:40:00,71.18,71.2,71.07,71.19,5200.0,41.9868,41.9986,41.9219,41.9927,5200.0
2012-05-24 09:45:00,71.19,71.19,70.96,70.96,5800.0,41.9927,41.9927,41.857,41.857,5800.0
2012-05-24 09:50:00,70.95,71.03,70.7,70.76,6600.0,41.8511,41.8983,41.7037,41.7391,6600.0
2012-05-24 09:55:00,70.75,70.84,70.7,70.82,7100.0,41.7332,41.7863,41.7037,41.7745,7100.0
2012-05-24 10:00:00,70.82,70.82,70.76,70.8,6800.0,41.7745,41.7745,41.7391,41.7627,6800.0
2012-05-24 10:05:00,70.78,70.9,70.76,70.9,1900.0,41.7509,41.8216,41.7391,41.8216,1900.0
2012-05-24 10:10:00,70.88,70.92,70.87,70.89,3200.0,41.8098,41.8334,41.8039,41.8157,3200.0
2012-05-24 10:15:00,70.83,70.88,70.81,70.87,3300.0,41.7804,41.8098,41.7686,41.8039,3300.0
2012-05-24 10:20:00,70.83,70.89,70.79,70.81,4100.0,41.7804,41.8157,41.7568,41.7686,4100.0
2012-05-24 10:25:00,70.8,70.84,70.77,70.84,3000.0,41.7627,41.7863,41.745,41.7863,3000.0
2012-05-24 10:30:00,70.85,70.99,70.85,70.97,4700.0,41.7922,41.8747,41.7922,41.8629,4700.0
2012-05-24 10:35:00,71.0,71.15,71.0,71.09,2100.0,41.8806,41.9691,41.8806,41.9337,2100.0
2012-05-24 10:40:00,71.08,71.15,71.08,71.13,5700.0,41.9278,41.9691,41.9278,41.9573,5700.0
2012-05-24 10:45:00,71.12,71.13,71.09,71.11,1800.0,41.9514,41.9573,41.9337,41.9455,1800.0
2012-05-24 10:50:00,71.11,71.16,71.09,71.09,3700.0,41.9455,41.975,41.9337,41.9337,3700.0
2012-05-24 10:55:00,71.12,71.19,71.11,71.17,2400.0,41.9514,41.9927,41.9455,41.9809,2400.0
2012-05-24 11:00:00,71.19,71.2,71.12,71.15,3800.0,41.9927,41.9986,41.9514,41.9691,3800.0
2012-05-24 11:05:00,71.14,71.14,71.05,71.05,4000.0,41.9632,41.9632,41.9101,41.9101,4000.0
2012-05-24 11:10:00,71.03,71.11,71.03,71.11,2600.0,41.8983,41.9455,41.8983,41.9455,2600.0
2012-05-24 11:15:00,71.09,71.09,71.01,71.04,6700.0,41.9337,41.9337,41.8865,41.9042,6700.0
2012-05-24 11:20:00,71.04,71.04,70.93,70.93,3200.0,41.9042,41.9042,41.8393,41.8393,3200.0
2012-05-24 11:25:00,70.92,70.97,70.92,70.92,2700.0,41.8334,41.8629,41.8334,41.8334,2700.0
2012-05-24 11:30:00,70.92,70.92,70.79,70.82,3600.0,41.8334,41.8334,41.7568,41.7745,3600.0
2012-05-24 11:35:00,70.8,70.81,70.78,70.81,2700.0,41.7627,41.7686,41.7509,41.7686,2700.0
2012-05-24 11:40:00,70.81,70.89,70.76,70.76,5000.0,41.7686,41.8157,41.7391,41.7391,5000.0
2012-05-24 11:45:00,70.74,70.79,70.7,70.71,4100.0,41.7273,41.7568,41.7037,41.7096,4100.0
2012-05-24 11:50:00,70.71,70.71,70.66,70.68,8000.0,41.7096,41.7096,41.6801,41.6919,8000.0
2012-05-24 11:55:00,70.68,70.75,70.65,70.7,3600.0,41.6919,41.7332,41.6742,41.7037,3600.0
2012-05-24 12:00:00,70.74,70.74,70.54,70.54,7400.0,41.7273,41.7273,41.6093,41.6093,7400.0
2012-05-24 12:05:00,70.56,70.58,70.55,70.58,4900.0,41.6211,41.6329,41.6152,41.6329,4900.0
2012-05-24 12:10:00,70.57,70.63,70.57,70.59,5600.0,41.627,41.6624,41.627,41.6388,5600.0
2012-05-24 12:15:00,70.6,70.61,70.55,70.59,9600.0,41.6447,41.6506,41.6152,41.6388,9600.0
2012-05-24 12:20:00,70.56,70.63,70.56,70.61,4800.0,41.6211,41.6624,41.6211,41.6506,4800.0
2012-05-24 12:25:00,70.59,70.63,70.56,70.62,4000.0,41.6388,41.6624,41.6211,41.6565,4000.0
2012-05-24 12:30:00,70.58,70.69,70.58,70.66,5300.0,41.6329,41.6978,41.6329,41.6801,5300.0
2012-05-24 12:35:00,70.68,70.74,70.66,70.68,8500.0,41.6919,41.7273,41.6801,41.6919,8500.0
2012-05-24 12:40:00,70.71,70.76,70.71,70.76,3200.0,41.7096,41.7391,41.7096,41.7391,3200.0
2012-05-24 12:45:00,70.75,70.8,70.75,70.8,1400.0,41.7332,41.7627,41.7332,41.7627,1400.0
2012-05-24 12:50:00,70.8,70.81,70.73,70.75,3900.0,41.7627,41.7686,41.7214,41.7332,3900.0
2012-05-24 12:55:00,70.77,70.78,70.75,70.75,2200.0,41.745,41.7509,41.7332,41.7332,2200.0
2012-05-24 13:00:00,70.75,70.86,70.73,70.86,6200.0,41.7332,41.798,41.7214,41.798,6200.0
2012-05-24 13:05:00,70.87,70.92,70.87,70.91,3200.0,41.8039,41.8334,41.8039,41.8275,3200.0
2012-05-24 13:10:00,70.89,70.9,70.79,70.8,3300.0,41.8157,41.8216,41.7568,41.7627,3300.0
2012-05-24 13:15:00,70.8,70.86,70.79,70.84,4800.0,41.7627,41.798,41.7568,41.7863,4800.0
2012-05-24 13:20:00,70.81,70.84,70.81,70.84,1000.0,41.7686,41.7863,41.7686,41.7863,1000.0
2012-05-24 13:25:00,70.83,70.87,70.69,70.69,4000.0,41.7804,41.8039,41.6978,41.6978,4000.0
2012-05-24 13:30:00,70.69,70.72,70.59,70.72,9600.0,41.6978,41.7155,41.6388,41.7155,9600.0
2012-05-24 13:35:00,70.72,70.76,70.69,70.76,10800.0,41.7155,41.7391,41.6978,41.7391,10800.0
2012-05-24 13:40:00,70.76,70.8,70.73,70.8,5700.0,41.7391,41.7627,41.7214,41.7627,5700.0
2012-05-24 13:45:00,70.78,70.81,70.72,70.74,3300.0,41.7509,41.7686,41.7155,41.7273,3300.0
2012-05-24 13:50:00,70.73,70.73,70.6,70.6,2800.0,41.7214,41.7214,41.6447,41.6447,2800.0
2012-05-24 13:55:00,70.58,70.62,70.53,70.55,8700.0,41.6329,41.6565,41.6034,41.6152,8700.0
2012-05-24 14:00:00,70.54,70.59,70.52,70.52,7700.0,41.6093,41.6388,41.5975,41.5975,7700.0
2012-05-24 14:05:00,70.52,70.59,70.52,70.59,5400.0,41.5975,41.6388,41.5975,41.6388,5400.0
2012-05-24 14:10:00,70.56,70.56,70.45,70.5,3000.0,41.6211,41.6211,41.5562,41.5857,3000.0
2012-05-24 14:15:00,70.5,70.52,70.45,70.46,5400.0,41.5857,41.5975,41.5562,41.5621,5400.0
2012-05-24 14:20:00,70.48,70.6,70.47,70.6,6100.0,41.5739,41.6447,41.568,41.6447,6100.0
2012-05-24 14:25:00,70.6,70.63,70.59,70.63,4400.0,41.6447,41.6624,41.6388,41.6624,4400.0
2012-05-24 14:30:00,70.62,70.75,70.59,70.75,5200.0,41.6565,41.7332,41.6388,41.7332,5200.0
2012-05-24 14:35:00,70.71,70.76,70.68,70.74,4600.0,41.7096,41.7391,41.6919,41.7273,4600.0
2012-05-24 14:40:00,70.71,70.71,70.61,70.62,4600.0,41.7096,41.7096,41.6506,41.6565,4600.0
2012-05-24 14:45:00,70.61,70.72,70.59,70.7,11900.0,41.6506,41.7155,41.6388,41.7037,11900.0
2012-05-24 14:50:00,70.67,70.72,70.65,70.72,2700.0,41.686,41.7155,41.6742,41.7155,2700.0
2012-05-24 14:55:00,70.73,70.75,70.71,70.74,4800.0,41.7214,41.7332,41.7096,41.7273,4800.0
2012-05-24 15:00:00,70.71,70.8,70.71,70.79,7500.0,41.7096,41.7627,41.7096,41.7568,7500.0
2012-05-24 15:05:00,70.79,70.8,70.71,70.71,4700.0,41.7568,41.7627,41.7096,41.7096,4700.0
2012-05-24 15:10:00,70.73,70.73,70.65,70.7,6200.0,41.7214,41.7214,41.6742,41.7037,6200.0
2012-05-24 15:15:00,70.7,70.77,70.69,70.76,12400.0,41.7037,41.745,41.6978,41.7391,12400.0
2012-05-24 15:20:00,70.75,70.81,70.7,70.8,8100.0,41.7332,41.7686,41.7037,41.7627,8100.0
2012-05-24 15:25:00,70.8,70.98,70.79,70.93,8500.0,41.7627,41.8688,41.7568,41.8393,8500.0
2012-05-24 15:30:00,70.94,71.03,70.82,70.83,7100.0,41.8452,41.8983,41.7745,41.7804,7100.0
2012-05-24 15:35:00,70.84,70.88,70.81,70.84,8200.0,41.7863,41.8098,41.7686,41.7863,8200.0
2012-05-24 15:40:00,70.84,70.92,70.83,70.87,10700.0,41.7863,41.8334,41.7804,41.8039,10700.0
2012-05-24 15:45:00,70.86,71.05,70.86,71.03,14500.0,41.798,41.9101,41.798,41.8983,14500.0
2012-05-24 15:50:00,71.01,71.16,71.01,71.1,16000.0,41.8865,41.975,41.8865,41.9396,16000.0
2012-05-24 15:55:00,71.11,71.23,71.09,71.21,42100.0,41.9455,42.0163,41.9337,42.0045,42100.0
2012-05-25 09:30:00,71.32,71.65,71.27,71.37,6900.0,42.0694,42.264,42.0399,42.0989,6900.0
2012-05-25 09:35:00,71.31,71.35,71.14,71.14,6200.0,42.0635,42.0871,41.9632,41.9632,6200.0
2012-05-25 09:40:00,71.17,71.17,70.96,70.96,3900.0,41.9809,41.9809,41.857,41.857,3900.0
2012-05-25 09:45:00,71.0,71.02,70.9,71.0,7300.0,41.8806,41.8924,41.8216,41.8806,7300.0
2012-05-25 09:50:00,70.96,71.01,70.84,70.92,4200.0,41.857,41.8865,41.7863,41.8334,4200.0
2012-05-25 09:55:00,70.93,70.96,70.84,70.89,3300.0,41.8393,41.857,41.7863,41.8157,3300.0
2012-05-25 10:00:00,70.8,70.8,70.66,70.7,3400.0,41.7627,41.7627,41.6801,41.7037,3400.0
2012-05-25 10:05:00,70.73,70.74,70.58,70.58,5300.0,41.7214,41.7273,41.6329,41.6329,5300.0
2012-05-25 10:10:00,70.58,70.58,70.45,70.47,3500.0,41.6329,41.6329,41.5562,41.568,3500.0
2012-05-25 10:15:00,70.46,70.49,70.35,70.46,4800.0,41.5621,41.5798,41.4972,41.5621,4800.0
2012-05-25 10:20:00,70.44,70.51,70.44,70.51,3000.0,41.5503,41.5916,41.5503,41.5916,3000.0
2012-05-25 10:25:00,70.51,70.62,70.47,70.62,5300.0,41.5916,41.6565,41.568,41.6565,5300.0
2012-05-25 10:30:00,70.62,70.7,70.61,70.66,3500.0,41.6565,41.7037,41.6506,41.6801,3500.0
2012-05-25 10:35:00,70.66,70.72,70.63,70.72,3400.0,41.6801,41.7155,41.6624,41.7155,3400.0
2012-05-25 10:40:00,70.72,70.74,70.66,70.72,12500.0,41.7155,41.7273,41.6801,41.7155,12500.0
2012-05-25 10:45:00,70.71,70.76,70.69,70.74,8800.0,41.7096,41.7391,41.6978,41.7273,8800.0
2012-05-25 10:50:00,70.77,70.8,70.75,70.78,1900.0,41.745,41.7627,41.7332,41.7509,1900.0
2012-05-25 10:55:00,70.8,70.85,70.78,70.85,1600.0,41.7627,41.7922,41.7509,41.7922,1600.0
2012-05-25 11:00:00,70.83,70.99,70.83,70.94,2000.0,41.7804,41.8747,41.7804,41.8452,2000.0
2012-05-25 11:05:00,70.89,70.91,70.75,70.75,2200.0,41.8157,41.8275,41.7332,41.7332,2200.0
2012-05-25 11:10:00,70.75,70.78,70.68,70.68,10400.0,41.7332,41.7509,41.6919,41.6919,10400.0
2012-05-25 11:15:00,70.71,70.73,70.71,70.73,1100.0,41.7096,41.7214,41.7096,41.7214,1100.0
2012-05-25 11:20:00,70.7,70.74,70.67,70.73,4000.0,41.7037,41.7273,41.686,41.7214,4000.0
2012-05-25 11:25:00,70.73,70.78,70.72,70.72,1100.0,41.7214,41.7509,41.7155,41.7155,1100.0
2012-05-25 11:30:00,70.72,70.72,70.66,70.67,2200.0,41.7155,41.7155,41.6801,41.686,2200.0
2012-05-25 11:35:00,70.7,70.71,70.69,70.71,600.0,41.7037,41.7096,41.6978,41.7096,600.0
2012-05-25 11:40:00,70.72,70.8,70.72,70.8,1400.0,41.7155,41.7627,41.7155,41.7627,1400.0
2012-05-25 11:45:00,70.88,70.91,70.86,70.89,1200.0,41.8098,41.8275,41.798,41.8157,1200.0
2012-05-25 11:50:00,70.85,70.99,70.84,70.93,4700.0,41.7922,41.8747,41.7863,41.8393,4700.0
2012-05-25 11:55:00,70.9,71.03,70.9,71.0,2600.0,41.8216,41.8983,41.8216,41.8806,2600.0
2012-05-25 12:00:00,70.97,70.99,70.92,70.92,1800.0,41.8629,41.8747,41.8334,41.8334,1800.0
2012-05-25 12:05:00,70.91,71.04,70.91,71.04,6500.0,41.8275,41.9042,41.8275,41.9042,6500.0
2012-05-25 12:10:00,71.03,71.11,71.02,71.09,9000.0,41.8983,41.9455,41.8924,41.9337,9000.0
2012-05-25 12:15:00,71.09,71.15,71.09,71.1,4300.0,41.9337,41.9691,41.9337,41.9396,4300.0
2012-05-25 12:20:00,71.1,71.15,71.08,71.09,5600.0,41.9396,41.9691,41.9278,41.9337,5600.0
2012-05-25 12:25:00,71.09,71.11,71.05,71.05,6900.0,41.9337,41.9455,41.9101,41.9101,6900.0
2012-05-25 12:30:00,71.06,71.1,71.05,71.09,5800.0,41.916,41.9396,41.9101,41.9337,5800.0
2012-05-25 12:35:00,71.09,71.15,71.09,71.15,3200.0,41.9337,41.9691,41.9337,41.9691,3200.0
2012-05-25 12:40:00,71.15,71.15,71.14,71.15,1600.0,41.9691,41.9691,41.9632,41.9691,1600.0
2012-05-25 12:45:00,71.13,71.14,71.09,71.12,2500.0,41.9573,41.9632,41.9337,41.9514,2500.0
2012-05-25 12:50:00,71.1,71.14,71.1,71.13,2100.0,41.9396,41.9632,41.9396,41.9573,2100.0
2012-05-25 12:55:00,71.12,71.12,71.11,71.12,400.0,41.9514,41.9514,41.9455,41.9514,400.0
2012-05-25 13:00:00,71.1,71.1,71.04,71.04,2500.0,41.9396,41.9396,41.9042,41.9042,2500.0
2012-05-25 13:05:00,71.06,71.09,71.04,71.09,2500.0,41.916,41.9337,41.9042,41.9337,2500.0
2012-05-25 13:10:00,71.09,71.09,71.03,71.05,8700.0,41.9337,41.9337,41.8983,41.9101,8700.0
2012-05-25 13:15:00,71.05,71.06,71.03,71.05,4500.0,41.9101,41.916,41.8983,41.9101,4500.0
2012-05-25 13:20:00,71.05,71.07,71.03,71.07,6200.0,41.9101,41.9219,41.8983,41.9219,6200.0
2012-05-25 13:25:00,71.08,71.12,71.06,71.08,8900.0,41.9278,41.9514,41.916,41.9278,8900.0
2012-05-25 13:30:00,71.09,71.1,71.08,71.09,1800.0,41.9337,41.9396,41.9278,41.9337,1800.0
2012-05-25 13:35:00,71.09,71.13,71.09,71.11,700.0,41.9337,41.9573,41.9337,41.9455,700.0
2012-05-25 13:40:00,71.13,71.2,71.13,71.2,2500.0,41.9573,41.9986,41.9573,41.9986,2500.0
2012-05-25 13:45:00,71.2,71.21,71.19,71.2,1600.0,41.9986,42.0045,41.9927,41.9986,1600.0
2012-05-25 13:50:00,71.21,71.21,71.14,71.15,4300.0,42.0045,42.0045,41.9632,41.9691,4300.0
2012-05-25 13:55:00,71.14,71.18,71.12,71.12,2100.0,41.9632,41.9868,41.9514,41.9514,2100.0
2012-05-25 14:00:00,71.11,71.13,71.08,71.09,3300.0,41.9455,41.9573,41.9278,41.9337,3300.0
2012-05-25 14:05:00,71.09,71.1,71.09,71.09,1500.0,41.9337,41.9396,41.9337,41.9337,1500.0
2012-05-25 14:10:00,71.09,71.13,71.08,71.13,1700.0,41.9337,41.9573,41.9278,41.9573,1700.0
2012-05-25 14:15:00,71.13,71.13,71.07,71.09,2300.0,41.9573,41.9573,41.9219,41.9337,2300.0
2012-05-25 14:20:00,71.05,71.05,70.95,70.98,2000.0,41.9101,41.9101,41.8511,41.8688,2000.0
2012-05-25 14:25:00,70.97,71.02,70.91,70.97,4000.0,41.8629,41.8924,41.8275,41.8629,4000.0
2012-05-25 14:30:00,70.98,71.07,70.98,71.03,3200.0,41.8688,41.9219,41.8688,41.8983,3200.0
2012-05-25 14:35:00,71.03,71.03,70.98,70.99,1300.0,41.8983,41.8983,41.8688,41.8747,1300.0
2012-05-25 14:40:00,70.97,70.97,70.92,70.96,4200.0,41.8629,41.8629,41.8334,41.857,4200.0
2012-05-25 14:45:00,70.98,70.99,70.89,70.96,5300.0,41.8688,41.8747,41.8157,41.857,5300.0
2012-05-25 14:50:00,70.96,71.03,70.96,71.0,1200.0,41.857,41.8983,41.857,41.8806,1200.0
2012-05-25 14:55:00,71.03,71.04,70.94,70.96,5100.0,41.8983,41.9042,41.8452,41.857,5100.0
2012-05-25 15:00:00,70.98,71.06,70.98,71.03,1400.0,41.8688,41.916,41.8688,41.8983,1400.0
2012-05-25 15:05:00,71.02,71.02,70.92,71.01,8400.0,41.8924,41.8924,41.8334,41.8865,8400.0
2012-05-25 15:10:00,71.01,71.03,70.92,70.92,3500.0,41.8865,41.8983,41.8334,41.8334,3500.0
2012-05-25 15:15:00,70.93,70.98,70.91,70.97,6900.0,41.8393,41.8688,41.8275,41.8629,6900.0
2012-05-25 15:20:00,70.98,70.99,70.84,70.9,11000.0,41.8688,41.8747,41.7863,41.8216,11000.0
2012-05-25 15:25:00,70.9,71.04,70.87,71.04,5300.0,41.8216,41.9042,41.8039,41.9042,5300.0
2012-05-25 15:30:00,71.02,71.05,70.95,70.98,11000.0,41.8924,41.9101,41.8511,41.8688,11000.0
2012-05-25 15:35:00,70.99,71.03,70.91,70.95,6100.0,41.8747,41.8983,41.8275,41.8511,6100.0
2012-05-25 15:40:00,70.94,71.02,70.93,71.02,7000.0,41.8452,41.8924,41.8393,41.8924,7000.0
2012-05-25 15:45:00,71.04,71.09,71.02,71.02,5100.0,41.9042,41.9337,41.8924,41.8924,5100.0
2012-05-25 15:50:00,71.03,71.08,71.02,71.04,6900.0,41.8983,41.9278,41.8924,41.9042,6900.0
2012-05-25 15:55:00,71.05,71.07,71.0,71.02,17400.0,41.9101,41.9219,41.8806,41.8924,17400.0
2012-05-29 09:30:00,71.19,71.65,71.19,71.24,10600.0,41.9927,42.264,41.9927,42.0222,10600.0
2012-05-29 09:35:00,71.16,71.16,70.97,70.97,7100.0,41.975,41.975,41.8629,41.8629,7100.0
2012-05-29 09:40:00,71.0,71.14,70.98,71.13,4100.0,41.8806,41.9632,41.8688,41.9573,4100.0
2012-05-29 09:45:00,71.17,71.31,71.17,71.24,4300.0,41.9809,42.0635,41.9809,42.0222,4300.0
2012-05-29 09:50:00,71.26,71.33,71.23,71.24,6500.0,42.034,42.0753,42.0163,42.0222,6500.0
2012-05-29 09:55:00,71.25,71.47,71.24,71.41,13100.0,42.0281,42.1579,42.0222,42.1225,13100.0
2012-05-29 10:00:00,71.36,71.43,71.25,71.33,20300.0,42.093,42.1343,42.0281,42.0753,20300.0
2012-05-29 10:05:00,71.33,71.41,71.24,71.41,32900.0,42.0753,42.1225,42.0222,42.1225,32900.0
2012-05-29 10:10:00,71.4,71.59,71.4,71.56,9400.0,42.1166,42.2287,42.1166,42.211,9400.0
2012-05-29 10:15:00,71.54,71.76,71.54,71.75,11000.0,42.1992,42.3289,42.1992,42.323,11000.0
2012-05-29 10:20:00,71.72,71.74,71.67,71.69,8800.0,42.3053,42.3171,42.2758,42.2876,8800.0
2012-05-29 10:25:00,71.69,71.71,71.65,71.69,4300.0,42.2876,42.2994,42.264,42.2876,4300.0
2012-05-29 10:30:00,71.68,71.77,71.68,71.71,8800.0,42.2817,42.3348,42.2817,42.2994,8800.0
2012-05-29 10:35:00,71.71,71.75,71.67,71.67,3500.0,42.2994,42.323,42.2758,42.2758,3500.0
2012-05-29 10:40:00,71.67,71.73,71.66,71.73,7800.0,42.2758,42.3112,42.2699,42.3112,7800.0
2012-05-29 10:45:00,71.75,71.76,71.7,71.7,3700.0,42.323,42.3289,42.2935,42.2935,3700.0
2012-05-29 10:50:00,71.71,71.73,71.66,71.69,10700.0,42.2994,42.3112,42.2699,42.2876,10700.0
2012-05-29 10:55:00,71.72,71.72,71.64,71.66,5900.0,42.3053,42.3053,42.2581,42.2699,5900.0
2012-05-29 11:00:00,71.63,71.67,71.52,71.52,5700.0,42.2522,42.2758,42.1874,42.1874,5700.0
2012-05-29 11:05:00,71.51,71.59,71.51,71.56,5400.0,42.1815,42.2287,42.1815,42.211,5400.0
2012-05-29 11:10:00,71.56,71.62,71.56,71.56,4900.0,42.211,42.2463,42.211,42.211,4900.0
2012-05-29 11:15:00,71.56,71.57,71.52,71.56,6000.0,42.211,42.2169,42.1874,42.211,6000.0
2012-05-29 11:20:00,71.56,71.57,71.46,71.5,10600.0,42.211,42.2169,42.152,42.1756,10600.0
2012-05-29 11:25:00,71.5,71.57,71.48,71.52,8700.0,42.1756,42.2169,42.1638,42.1874,8700.0
2012-05-29 11:30:00,71.52,71.56,71.42,71.42,4900.0,42.1874,42.211,42.1284,42.1284,4900.0
2012-05-29 11:35:00,71.43,71.43,71.23,71.3,9000.0,42.1343,42.1343,42.0163,42.0576,9000.0
2012-05-29 11:40:00,71.28,71.38,71.27,71.33,11700.0,42.0458,42.1048,42.0399,42.0753,11700.0
2012-05-29 11:45:00,71.34,71.34,71.2,71.2,23600.0,42.0812,42.0812,41.9986,41.9986,23600.0
2012-05-29 11:50:00,71.21,71.35,71.19,71.35,7900.0,42.0045,42.0871,41.9927,42.0871,7900.0
2012-05-29 11:55:00,71.33,71.43,71.29,71.35,3600.0,42.0753,42.1343,42.0517,42.0871,3600.0
2012-05-29 12:00:00,71.31,71.38,71.17,71.19,6800.0,42.0635,42.1048,41.9809,41.9927,6800.0
2012-05-29 12:05:00,71.18,71.34,71.18,71.3,6300.0,41.9868,42.0812,41.9868,42.0576,6300.0
2012-05-29 12:10:00,71.29,71.35,71.23,71.29,18700.0,42.0517,42.0871,42.0163,42.0517,18700.0
2012-05-29 12:15:00,71.29,71.5,71.29,71.5,24800.0,42.0517,42.1756,42.0517,42.1756,24800.0
2012-05-29 12:20:00,71.49,71.54,71.42,71.43,30600.0,42.1697,42.1992,42.1284,42.1343,30600.0
2012-05-29 12:25:00,71.43,71.57,71.42,71.49,6100.0,42.1343,42.2169,42.1284,42.1697,6100.0
2012-05-29 12:30:00,71.48,71.55,71.43,71.54,8500.0,42.1638,42.2051,42.1343,42.1992,8500.0
2012-05-29 12:35:00,71.58,71.62,71.54,71.54,5900.0,42.2228,42.2463,42.1992,42.1992,5900.0
2012-05-29 12:40:00,71.55,71.65,71.55,71.64,4100.0,42.2051,42.264,42.2051,42.2581,4100.0
2012-05-29 12:45:00,71.66,71.74,71.65,71.74,3100.0,42.2699,42.3171,42.264,42.3171,3100.0
2012-05-29 12:50:00,71.75,71.81,71.73,71.76,16400.0,42.323,42.3584,42.3112,42.3289,16400.0
2012-05-29 12:55:00,71.75,71.75,71.62,71.62,5700.0,42.323,42.323,42.2463,42.2463,5700.0
2012-05-29 13:00:00,71.63,71.64,71.41,71.43,13900.0,42.2522,42.2581,42.1225,42.1343,13900.0
2012-05-29 13:05:00,71.43,71.46,71.4,71.46,8300.0,42.1343,42.152,42.1166,42.152,8300.0
2012-05-29 13:10:00,71.48,71.58,71.47,71.58,2000.0,42.1638,42.2228,42.1579,42.2228,2000.0
2012-05-29 13:15:00,71.58,71.62,71.58,71.58,2400.0,42.2228,42.2463,42.2228,42.2228,2400.0
2012-05-29 13:20:00,71.58,71.64,71.55,71.61,4800.0,42.2228,42.2581,42.2051,42.2405,4800.0
2012-05-29 13:25:00,71.62,71.63,71.6,71.62,5800.0,42.2463,42.2522,42.2346,42.2463,5800.0
2012-05-29 13:30:00,71.62,71.7,71.6,71.7,11600.0,42.2463,42.2935,42.2346,42.2935,11600.0
2012-05-29 13:35:00,71.7,71.7,71.6,71.6,2600.0,42.2935,42.2935,42.2346,42.2346,2600.0
2012-05-29 13:40:00,71.6,71.73,71.59,71.71,4900.0,42.2346,42.3112,42.2287,42.2994,4900.0
2012-05-29 13:45:00,71.72,71.77,71.72,71.73,3600.0,42.3053,42.3348,42.3053,42.3112,3600.0
2012-05-29 13:50:00,71.71,71.76,71.69,71.73,4100.0,42.2994,42.3289,42.2876,42.3112,4100.0
2012-05-29 13:55:00,71.76,71.78,71.71,71.71,2900.0,42.3289,42.3407,42.2994,42.2994,2900.0
2012-05-29 14:00:00,71.72,71.74,71.68,71.69,2800.0,42.3053,42.3171,42.2817,42.2876,2800.0
2012-05-29 14:05:00,71.7,71.72,71.64,71.7,5600.0,42.2935,42.3053,42.2581,42.2935,5600.0
2012-05-29 14:10:00,71.7,71.78,71.68,71.78,3700.0,42.2935,42.3407,42.2817,42.3407,3700.0
2012-05-29 14:15:00,71.79,71.84,71.76,71.78,7900.0,42.3466,42.3761,42.3289,42.3407,7900.0
2012-05-29 14:20:00,71.78,71.79,71.74,71.76,6600.0,42.3407,42.3466,42.3171,42.3289,6600.0
2012-05-29 14:25:00,71.75,71.82,71.75,71.78,10100.0,42.323,42.3643,42.323,42.3407,10100.0
2012-05-29 14:30:00,71.81,71.83,71.74,71.82,4800.0,42.3584,42.3702,42.3171,42.3643,4800.0
2012-05-29 14:35:00,71.84,71.84,71.78,71.78,6400.0,42.3761,42.3761,42.3407,42.3407,6400.0
2012-05-29 14:40:00,71.77,71.83,71.74,71.81,8700.0,42.3348,42.3702,42.3171,42.3584,8700.0
2012-05-29 14:45:00,71.8,71.82,71.74,71.8,8100.0,42.3525,42.3643,42.3171,42.3525,8100.0
2012-05-29 14:50:00,71.81,71.85,71.8,71.81,12100.0,42.3584,42.382,42.3525,42.3584,12100.0
2012-05-29 14:55:00,71.79,71.85,71.78,71.81,6500.0,42.3466,42.382,42.3407,42.3584,6500.0
2012-05-29 15:00:00,71.81,71.86,71.75,71.76,10400.0,42.3584,42.3879,42.323,42.3289,10400.0
2012-05-29 15:05:00,71.76,71.84,71.76,71.8,6600.0,42.3289,42.3761,42.3289,42.3525,6600.0
2012-05-29 15:10:00,71.82,71.93,71.82,71.92,10300.0,42.3643,42.4292,42.3643,42.4233,10300.0
2012-05-29 15:15:00,71.91,72.0,71.87,71.95,11900.0,42.4174,42.4705,42.3938,42.441,11900.0
2012-05-29 15:20:00,71.96,71.96,71.89,71.93,8000.0,42.4469,42.4469,42.4056,42.4292,8000.0
2012-05-29 15:25:00,71.93,71.95,71.87,71.89,11500.0,42.4292,42.441,42.3938,42.4056,11500.0
2012-05-29 15:30:00,71.89,71.89,71.79,71.84,10600.0,42.4056,42.4056,42.3466,42.3761,10600.0
2012-05-29 15:35:00,71.85,71.95,71.84,71.89,9900.0,42.382,42.441,42.3761,42.4056,9900.0
2012-05-29 15:40:00,71.89,72.04,71.87,72.04,15500.0,42.4056,42.4941,42.3938,42.4941,15500.0
2012-05-29 15:45:00,72.04,72.11,72.0,72.03,17700.0,42.4941,42.5354,42.4705,42.4882,17700.0
2012-05-29 15:50:00,72.03,72.06,71.96,71.99,35800.0,42.4882,42.5059,42.4469,42.4646,35800.0
2012-05-29 15:55:00,71.99,72.01,71.92,71.95,61300.0,42.4646,42.4764,42.4233,42.441,61300.0
2012-05-30 09:30:00,71.28,71.31,70.92,71.17,26900.0,42.0458,42.0635,41.8334,41.9809,26900.0
2012-05-30 09:35:00,71.24,71.24,71.09,71.13,7300.0,42.0222,42.0222,41.9337,41.9573,7300.0
2012-05-30 09:40:00,71.12,71.2,70.97,71.06,11700.0,41.9514,41.9986,41.8629,41.916,11700.0
2012-05-30 09:45:00,71.07,71.19,71.0,71.14,8600.0,41.9219,41.9927,41.8806,41.9632,8600.0
2012-05-30 09:50:00,71.14,71.17,70.99,71.1,13600.0,41.9632,41.9809,41.8747,41.9396,13600.0
2012-05-30 09:55:00,71.14,71.23,71.08,71.2,9300.0,41.9632,42.0163,41.9278,41.9986,9300.0
2012-05-30 10:00:00,71.26,71.26,71.06,71.21,12200.0,42.034,42.034,41.916,42.0045,12200.0
2012-05-30 10:05:00,71.18,71.31,71.18,71.27,11500.0,41.9868,42.0635,41.9868,42.0399,11500.0
2012-05-30 10:10:00,71.22,71.28,71.11,71.14,14200.0,42.0104,42.0458,41.9455,41.9632,14200.0
2012-05-30 10:15:00,71.19,71.21,71.11,71.19,11800.0,41.9927,42.0045,41.9455,41.9927,11800.0
2012-05-30 10:20:00,71.2,71.2,71.05,71.16,26400.0,41.9986,41.9986,41.9101,41.975,26400.0
2012-05-30 10:25:00,71.19,71.26,71.14,71.25,21800.0,41.9927,42.034,41.9632,42.0281,21800.0
2012-05-30 10:30:00,71.24,71.27,71.13,71.23,19800.0,42.0222,42.0399,41.9573,42.0163,19800.0
2012-05-30 10:35:00,71.22,71.31,71.2,71.21,19700.0,42.0104,42.0635,41.9986,42.0045,19700.0
2012-05-30 10:40:00,71.21,71.21,71.12,71.14,18200.0,42.0045,42.0045,41.9514,41.9632,18200.0
2012-05-30 10:45:00,71.15,71.19,71.13,71.18,9200.0,41.9691,41.9927,41.9573,41.9868,9200.0
2012-05-30 10:50:00,71.19,71.2,71.13,71.16,8700.0,41.9927,41.9986,41.9573,41.975,8700.0
2012-05-30 10:55:00,71.16,71.2,71.08,71.1,10700.0,41.975,41.9986,41.9278,41.9396,10700.0
2012-05-30 11:00:00,71.1,71.18,71.03,71.1,23100.0,41.9396,41.9868,41.8983,41.9396,23100.0
2012-05-30 11:05:00,71.11,71.2,71.09,71.11,23100.0,41.9455,41.9986,41.9337,41.9455,23100.0
2012-05-30 11:10:00,71.09,71.13,71.05,71.06,15800.0,41.9337,41.9573,41.9101,41.916,15800.0
2012-05-30 11:15:00,71.06,71.15,71.06,71.09,41500.0,41.916,41.9691,41.916,41.9337,41500.0
2012-05-30 11:20:00,71.08,71.11,71.0,71.0,90700.0,41.9278,41.9455,41.8806,41.8806,90700.0
2012-05-30 11:25:00,71.0,71.03,70.95,70.97,28000.0,41.8806,41.8983,41.8511,41.8629,28000.0
2012-05-30 11:30:00,70.95,70.98,70.79,70.79,10400.0,41.8511,41.8688,41.7568,41.7568,10400.0
2012-05-30 11:35:00,70.81,70.89,70.8,70.84,21400.0,41.7686,41.8157,41.7627,41.7863,21400.0
2012-05-30 11:40:00,70.83,70.83,70.75,70.78,29000.0,41.7804,41.7804,41.7332,41.7509,29000.0
2012-05-30 11:45:00,70.78,70.8,70.66,70.66,18800.0,41.7509,41.7627,41.6801,41.6801,18800.0
2012-05-30 11:50:00,70.67,70.7,70.47,70.48,32300.0,41.686,41.7037,41.568,41.5739,32300.0
2012-05-30 11:55:00,70.48,70.7,70.47,70.62,45500.0,41.5739,41.7037,41.568,41.6565,45500.0
2012-05-30 12:00:00,70.59,70.69,70.57,70.57,7300.0,41.6388,41.6978,41.627,41.627,7300.0
2012-05-30 12:05:00,70.57,70.61,70.54,70.55,6600.0,41.627,41.6506,41.6093,41.6152,6600.0
2012-05-30 12:10:00,70.56,70.56,70.44,70.44,7000.0,41.6211,41.6211,41.5503,41.5503,7000.0
2012-05-30 12:15:00,70.44,70.44,70.3,70.36,16400.0,41.5503,41.5503,41.4677,41.5031,16400.0
2012-05-30 12:20:00,70.37,70.37,70.23,70.24,15400.0,41.509,41.509,41.4264,41.4323,15400.0
2012-05-30 12:25:00,70.25,70.27,70.19,70.23,10200.0,41.4382,41.45,41.4028,41.4264,10200.0
2012-05-30 12:30:00,70.22,70.27,70.18,70.19,7200.0,41.4205,41.45,41.3969,41.4028,7200.0
2012-05-30 12:35:00,70.2,70.25,70.2,70.2,7100.0,41.4087,41.4382,41.4087,41.4087,7100.0
2012-05-30 12:40:00,70.2,70.23,70.18,70.23,7200.0,41.4087,41.4264,41.3969,41.4264,7200.0
2012-05-30 12:45:00,70.23,70.27,70.2,70.21,18500.0,41.4264,41.45,41.4087,41.4146,18500.0
2012-05-30 12:50:00,70.21,70.26,70.19,70.23,6100.0,41.4146,41.4441,41.4028,41.4264,6100.0
2012-05-30 12:55:00,70.22,70.27,70.22,70.25,5700.0,41.4205,41.45,41.4205,41.4382,5700.0
2012-05-30 13:00:00,70.26,70.27,70.19,70.22,15000.0,41.4441,41.45,41.4028,41.4205,15000.0
2012-05-30 13:05:00,70.22,70.27,70.22,70.24,9400.0,41.4205,41.45,41.4205,41.4323,9400.0
2012-05-30 13:10:00,70.24,70.27,70.22,70.24,8700.0,41.4323,41.45,41.4205,41.4323,8700.0
2012-05-30 13:15:00,70.21,70.28,70.21,70.25,7200.0,41.4146,41.4559,41.4146,41.4382,7200.0
2012-05-30 13:20:00,70.26,70.35,70.25,70.33,9100.0,41.4441,41.4972,41.4382,41.4854,9100.0
2012-05-30 13:25:00,70.35,70.36,70.32,70.36,5800.0,41.4972,41.5031,41.4795,41.5031,5800.0
2012-05-30 13:30:00,70.36,70.39,70.25,70.36,29600.0,41.5031,41.5208,41.4382,41.5031,29600.0
2012-05-30 13:35:00,70.36,70.39,70.34,70.34,14700.0,41.5031,41.5208,41.4913,41.4913,14700.0
2012-05-30 13:40:00,70.35,70.37,70.32,70.35,17600.0,41.4972,41.509,41.4795,41.4972,17600.0
2012-05-30 13:45:00,70.36,70.37,70.33,70.34,10100.0,41.5031,41.509,41.4854,41.4913,10100.0
2012-05-30 13:50:00,70.35,70.39,70.33,70.37,14000.0,41.4972,41.5208,41.4854,41.509,14000.0
2012-05-30 13:55:00,70.36,70.38,70.31,70.32,7900.0,41.5031,41.5149,41.4736,41.4795,7900.0
2012-05-30 14:00:00,70.33,70.5,70.33,70.44,4500.0,41.4854,41.5857,41.4854,41.5503,4500.0
2012-05-30 14:05:00,70.45,70.48,70.42,70.44,7800.0,41.5562,41.5739,41.5385,41.5503,7800.0
2012-05-30 14:10:00,70.45,70.45,70.35,70.37,11900.0,41.5562,41.5562,41.4972,41.509,11900.0
2012-05-30 14:15:00,70.36,70.42,70.36,70.4,3600.0,41.5031,41.5385,41.5031,41.5267,3600.0
2012-05-30 14:20:00,70.43,70.45,70.36,70.37,10500.0,41.5444,41.5562,41.5031,41.509,10500.0
2012-05-30 14:25:00,70.36,70.41,70.33,70.35,8800.0,41.5031,41.5326,41.4854,41.4972,8800.0
2012-05-30 14:30:00,70.35,70.42,70.35,70.4,7500.0,41.4972,41.5385,41.4972,41.5267,7500.0
2012-05-30 14:35:00,70.4,70.4,70.29,70.29,6600.0,41.5267,41.5267,41.4618,41.4618,6600.0
2012-05-30 14:40:00,70.31,70.35,70.29,70.35,4800.0,41.4736,41.4972,41.4618,41.4972,4800.0
2012-05-30 14:45:00,70.34,70.34,70.21,70.26,10700.0,41.4913,41.4913,41.4146,41.4441,10700.0
2012-05-30 14:50:00,70.24,70.24,70.13,70.16,16200.0,41.4323,41.4323,41.3674,41.3851,16200.0
2012-05-30 14:55:00,70.18,70.19,70.11,70.14,9400.0,41.3969,41.4028,41.3556,41.3733,9400.0
2012-05-30 15:00:00,70.12,70.24,70.05,70.23,20400.0,41.3615,41.4323,41.3203,41.4264,20400.0
2012-05-30 15:05:00,70.22,70.24,70.17,70.2,7900.0,41.4205,41.4323,41.391,41.4087,7900.0
2012-05-30 15:10:00,70.2,70.2,70.05,70.06,8100.0,41.4087,41.4087,41.3203,41.3262,8100.0
2012-05-30 15:15:00,70.06,70.08,70.0,70.05,16300.0,41.3262,41.338,41.2908,41.3203,16300.0
2012-05-30 15:20:00,70.04,70.14,69.97,70.14,14900.0,41.3144,41.3733,41.2731,41.3733,14900.0
2012-05-30 15:25:00,70.16,70.2,70.08,70.16,25200.0,41.3851,41.4087,41.338,41.3851,25200.0
2012-05-30 15:30:00,70.17,70.18,70.07,70.08,17200.0,41.391,41.3969,41.3321,41.338,17200.0
2012-05-30 15:35:00,70.08,70.13,70.06,70.11,21900.0,41.338,41.3674,41.3262,41.3556,21900.0
2012-05-30 15:40:00,70.11,70.11,70.03,70.06,11800.0,41.3556,41.3556,41.3085,41.3262,11800.0
2012-05-30 15:45:00,70.08,70.17,70.06,70.12,34900.0,41.338,41.391,41.3262,41.3615,34900.0
2012-05-30 15:50:00,70.13,70.16,70.03,70.03,26700.0,41.3674,41.3851,41.3085,41.3085,26700.0
2012-05-30 15:55:00,70.05,70.14,70.04,70.07,92000.0,41.3203,41.3733,41.3144,41.3321,92000.0
2012-05-31 09:30:00,70.35,70.35,70.0,70.09,9000.0,41.4972,41.4972,41.2908,41.3439,9000.0
2012-05-31 09:35:00,70.12,70.2,70.0,70.0,7100.0,41.3615,41.4087,41.2908,41.2908,7100.0
2012-05-31 09:40:00,69.98,70.03,69.77,69.78,14200.0,41.279,41.3085,41.1551,41.161,14200.0
2012-05-31 09:45:00,69.8,69.8,69.42,69.45,28300.0,41.1728,41.1728,40.9486,40.9663,28300.0
2012-05-31 09:50:00,69.44,69.53,69.31,69.47,36500.0,40.9604,41.0135,40.8838,40.9781,36500.0
2012-05-31 09:55:00,69.5,69.58,69.32,69.44,24200.0,40.9958,41.043,40.8897,40.9604,24200.0
2012-05-31 10:00:00,69.47,69.62,69.45,69.54,12100.0,40.9781,41.0666,40.9663,41.0194,12100.0
2012-05-31 10:05:00,69.58,69.73,69.58,69.63,8300.0,41.043,41.1315,41.043,41.0725,8300.0
2012-05-31 10:10:00,69.65,69.73,69.55,69.58,8000.0,41.0843,41.1315,41.0253,41.043,8000.0
2012-05-31 10:15:00,69.56,69.75,69.54,69.68,12300.0,41.0312,41.1433,41.0194,41.102,12300.0
2012-05-31 10:20:00,69.67,69.67,69.61,69.63,7800.0,41.0961,41.0961,41.0607,41.0725,7800.0
2012-05-31 10:25:00,69.61,69.61,69.54,69.58,4500.0,41.0607,41.0607,41.0194,41.043,4500.0
2012-05-31 10:30:00,69.58,69.77,69.56,69.77,6800.0,41.043,41.1551,41.0312,41.1551,6800.0
2012-05-31 10:35:00,69.81,70.03,69.81,70.01,10400.0,41.1787,41.3085,41.1787,41.2967,10400.0
2012-05-31 10:40:00,70.03,70.04,69.94,69.95,9200.0,41.3085,41.3144,41.2554,41.2613,9200.0
2012-05-31 10:45:00,69.95,69.96,69.79,69.83,6400.0,41.2613,41.2672,41.1669,41.1905,6400.0
2012-05-31 10:50:00,69.83,69.83,69.8,69.8,4000.0,41.1905,41.1905,41.1728,41.1728,4000.0
2012-05-31 10:55:00,69.8,69.86,69.77,69.77,3900.0,41.1728,41.2082,41.1551,41.1551,3900.0
2012-05-31 11:00:00,69.77,69.77,69.62,69.66,8500.0,41.1551,41.1551,41.0666,41.0902,8500.0
2012-05-31 11:05:00,69.67,69.75,69.66,69.71,8300.0,41.0961,41.1433,41.0902,41.1197,8300.0
2012-05-31 11:10:00,69.73,69.76,69.67,69.73,4500.0,41.1315,41.1492,41.0961,41.1315,4500.0
2012-05-31 11:15:00,69.73,69.76,69.67,69.7,5800.0,41.1315,41.1492,41.0961,41.1138,5800.0
2012-05-31 11:20:00,69.7,69.79,69.7,69.79,2900.0,41.1138,41.1669,41.1138,41.1669,2900.0
2012-05-31 11:25:00,69.78,69.9,69.77,69.84,10100.0,41.161,41.2318,41.1551,41.1964,10100.0
2012-05-31 11:30:00,69.84,70.07,69.83,70.05,8700.0,41.1964,41.3321,41.1905,41.3203,8700.0
2012-05-31 11:35:00,70.06,70.06,69.97,69.98,7300.0,41.3262,41.3262,41.2731,41.279,7300.0
2012-05-31 11:40:00,69.98,69.99,69.9,69.91,8500.0,41.279,41.2849,41.2318,41.2377,8500.0
2012-05-31 11:45:00,69.89,69.92,69.83,69.86,4300.0,41.2259,41.2436,41.1905,41.2082,4300.0
2012-05-31 11:50:00,69.84,69.88,69.83,69.86,3800.0,41.1964,41.22,41.1905,41.2082,3800.0
2012-05-31 11:55:00,69.88,69.99,69.88,69.99,3200.0,41.22,41.2849,41.22,41.2849,3200.0
2012-05-31 12:00:00,69.99,70.04,69.92,70.04,7300.0,41.2849,41.3144,41.2436,41.3144,7300.0
2012-05-31 12:05:00,70.03,70.09,69.99,70.04,26600.0,41.3085,41.3439,41.2849,41.3144,26600.0
2012-05-31 12:10:00,70.05,70.19,70.03,70.17,20700.0,41.3203,41.4028,41.3085,41.391,20700.0
2012-05-31 12:15:00,70.17,70.22,70.13,70.18,7200.0,41.391,41.4205,41.3674,41.3969,7200.0
2012-05-31 12:20:00,70.18,70.34,70.15,70.34,24200.0,41.3969,41.4913,41.3792,41.4913,24200.0
2012-05-31 12:25:00,70.34,70.52,70.33,70.4,11300.0,41.4913,41.5975,41.4854,41.5267,11300.0
2012-05-31 12:30:00,70.4,70.43,70.29,70.31,6100.0,41.5267,41.5444,41.4618,41.4736,6100.0
2012-05-31 12:35:00,70.33,70.35,70.29,70.31,6500.0,41.4854,41.4972,41.4618,41.4736,6500.0
2012-05-31 12:40:00,70.32,70.42,70.3,70.41,5000.0,41.4795,41.5385,41.4677,41.5326,5000.0
2012-05-31 12:45:00,70.42,70.45,70.36,70.45,3900.0,41.5385,41.5562,41.5031,41.5562,3900.0
2012-05-31 12:50:00,70.46,70.5,70.43,70.47,4300.0,41.5621,41.5857,41.5444,41.568,4300.0
2012-05-31 12:55:00,70.47,70.51,70.42,70.42,3800.0,41.568,41.5916,41.5385,41.5385,3800.0
2012-05-31 13:00:00,70.43,70.48,70.38,70.48,3900.0,41.5444,41.5739,41.5149,41.5739,3900.0
2012-05-31 13:05:00,70.46,70.56,70.43,70.56,27100.0,41.5621,41.6211,41.5444,41.6211,27100.0
2012-05-31 13:10:00,70.56,70.6,70.52,70.6,12600.0,41.6211,41.6447,41.5975,41.6447,12600.0
2012-05-31 13:15:00,70.59,70.66,70.52,70.57,9400.0,41.6388,41.6801,41.5975,41.627,9400.0
2012-05-31 13:20:00,70.54,70.62,70.52,70.53,5000.0,41.6093,41.6565,41.5975,41.6034,5000.0
2012-05-31 13:25:00,70.53,70.56,70.52,70.54,19700.0,41.6034,41.6211,41.5975,41.6093,19700.0
2012-05-31 13:30:00,70.54,70.59,70.54,70.54,5700.0,41.6093,41.6388,41.6093,41.6093,5700.0
2012-05-31 13:35:00,70.55,70.55,70.38,70.38,11000.0,41.6152,41.6152,41.5149,41.5149,11000.0
2012-05-31 13:40:00,70.4,70.43,70.36,70.4,4100.0,41.5267,41.5444,41.5031,41.5267,4100.0
2012-05-31 13:45:00,70.42,70.42,70.37,70.41,4400.0,41.5385,41.5385,41.509,41.5326,4400.0
2012-05-31 13:50:00,70.42,70.43,70.26,70.26,7700.0,41.5385,41.5444,41.4441,41.4441,7700.0
2012-05-31 13:55:00,70.26,70.39,70.26,70.39,11200.0,41.4441,41.5208,41.4441,41.5208,11200.0
2012-05-31 14:00:00,70.37,70.42,70.34,70.39,6600.0,41.509,41.5385,41.4913,41.5208,6600.0
2012-05-31 14:05:00,70.42,70.49,70.42,70.49,5300.0,41.5385,41.5798,41.5385,41.5798,5300.0
2012-05-31 14:10:00,70.5,70.54,70.48,70.5,5100.0,41.5857,41.6093,41.5739,41.5857,5100.0
2012-05-31 14:15:00,70.5,70.5,70.46,70.46,3800.0,41.5857,41.5857,41.5621,41.5621,3800.0
2012-05-31 14:20:00,70.46,70.5,70.46,70.48,8000.0,41.5621,41.5857,41.5621,41.5739,8000.0
2012-05-31 14:25:00,70.49,70.63,70.49,70.54,8000.0,41.5798,41.6624,41.5798,41.6093,8000.0
2012-05-31 14:30:00,70.53,70.57,70.46,70.54,9000.0,41.6034,41.627,41.5621,41.6093,9000.0
2012-05-31 14:35:00,70.53,70.57,70.52,70.54,5500.0,41.6034,41.627,41.5975,41.6093,5500.0
2012-05-31 14:40:00,70.54,70.59,70.51,70.51,4000.0,41.6093,41.6388,41.5916,41.5916,4000.0
2012-05-31 14:45:00,70.51,70.54,70.46,70.48,10300.0,41.5916,41.6093,41.5621,41.5739,10300.0
2012-05-31 14:50:00,70.48,70.51,70.34,70.4,5500.0,41.5739,41.5916,41.4913,41.5267,5500.0
2012-05-31 14:55:00,70.42,70.53,70.41,70.51,4400.0,41.5385,41.6034,41.5326,41.5916,4400.0
2012-05-31 15:00:00,70.51,70.52,70.46,70.46,3900.0,41.5916,41.5975,41.5621,41.5621,3900.0
2012-05-31 15:05:00,70.48,70.54,70.48,70.54,6500.0,41.5739,41.6093,41.5739,41.6093,6500.0
2012-05-31 15:10:00,70.54,70.7,70.54,70.67,15600.0,41.6093,41.7037,41.6093,41.686,15600.0
2012-05-31 15:15:00,70.7,70.75,70.69,70.7,4700.0,41.7037,41.7332,41.6978,41.7037,4700.0
2012-05-31 15:20:00,70.7,70.72,70.65,70.72,6000.0,41.7037,41.7155,41.6742,41.7155,6000.0
2012-05-31 15:25:00,70.73,70.98,70.73,70.95,8400.0,41.7214,41.8688,41.7214,41.8511,8400.0
2012-05-31 15:30:00,70.95,71.0,70.94,70.97,14900.0,41.8511,41.8806,41.8452,41.8629,14900.0
2012-05-31 15:35:00,70.99,71.14,70.97,71.0,15000.0,41.8747,41.9632,41.8629,41.8806,15000.0
2012-05-31 15:40:00,71.01,71.03,70.92,70.94,13800.0,41.8865,41.8983,41.8334,41.8452,13800.0
2012-05-31 15:45:00,70.95,70.99,70.64,70.65,61500.0,41.8511,41.8747,41.6683,41.6742,61500.0
2012-05-31 15:50:00,70.65,70.7,70.56,70.58,28400.0,41.6742,41.7037,41.6211,41.6329,28400.0
2012-05-31 15:55:00,70.56,70.77,70.56,70.76,120500.0,41.6211,41.745,41.6211,41.7391,120500.0
2012-06-01 09:30:00,69.21,69.54,69.15,69.51,25500.0,40.8248,41.0194,40.7894,41.0017,25500.0
2012-06-01 09:35:00,69.52,69.7,69.19,69.67,15200.0,41.0076,41.1138,40.813,41.0961,15200.0
2012-06-01 09:40:00,69.65,69.8,69.56,69.65,4800.0,41.0843,41.1728,41.0312,41.0843,4800.0
2012-06-01 09:45:00,69.55,69.71,69.55,69.62,9400.0,41.0253,41.1197,41.0253,41.0666,9400.0
2012-06-01 09:50:00,69.64,69.69,69.4,69.43,9000.0,41.0784,41.1079,40.9368,40.9545,9000.0
2012-06-01 09:55:00,69.44,69.44,69.22,69.41,13000.0,40.9604,40.9604,40.8307,40.9427,13000.0
2012-06-01 10:00:00,69.4,69.57,69.26,69.57,14800.0,40.9368,41.0371,40.8543,41.0371,14800.0
2012-06-01 10:05:00,69.58,69.58,69.42,69.53,7600.0,41.043,41.043,40.9486,41.0135,7600.0
2012-06-01 10:10:00,69.58,69.62,69.44,69.47,6000.0,41.043,41.0666,40.9604,40.9781,6000.0
2012-06-01 10:15:00,69.48,69.54,69.33,69.33,7700.0,40.984,41.0194,40.8956,40.8956,7700.0
2012-06-01 10:20:00,69.34,69.37,69.26,69.26,29600.0,40.9015,40.9191,40.8543,40.8543,29600.0
2012-06-01 10:25:00,69.25,69.31,69.22,69.3,4200.0,40.8484,40.8838,40.8307,40.8779,4200.0
2012-06-01 10:30:00,69.3,69.33,69.26,69.32,9600.0,40.8779,40.8956,40.8543,40.8897,9600.0
2012-06-01 10:35:00,69.34,69.38,69.27,69.27,9500.0,40.9015,40.925,40.8602,40.8602,9500.0
2012-06-01 10:40:00,69.27,69.3,69.24,69.26,10900.0,40.8602,40.8779,40.8425,40.8543,10900.0
2012-06-01 10:45:00,69.26,69.4,69.23,69.38,7800.0,40.8543,40.9368,40.8366,40.925,7800.0
2012-06-01 10:50:00,69.38,69.47,69.38,69.42,9100.0,40.925,40.9781,40.925,40.9486,9100.0
2012-06-01 10:55:00,69.44,69.57,69.42,69.43,14800.0,40.9604,41.0371,40.9486,40.9545,14800.0
2012-06-01 11:00:00,69.43,69.43,69.32,69.35,5900.0,40.9545,40.9545,40.8897,40.9073,5900.0
2012-06-01 11:05:00,69.35,69.38,69.32,69.35,8500.0,40.9073,40.925,40.8897,40.9073,8500.0
2012-06-01 11:10:00,69.36,69.43,69.3,69.35,11700.0,40.9132,40.9545,40.8779,40.9073,11700.0
2012-06-01 11:15:00,69.35,69.4,69.31,69.31,6600.0,40.9073,40.9368,40.8838,40.8838,6600.0
2012-06-01 11:20:00,69.34,69.5,69.32,69.5,8100.0,40.9015,40.9958,40.8897,40.9958,8100.0
2012-06-01 11:25:00,69.5,69.58,69.48,69.48,8200.0,40.9958,41.043,40.984,40.984,8200.0
2012-06-01 11:30:00,69.46,69.47,69.39,69.46,14200.0,40.9722,40.9781,40.9309,40.9722,14200.0
2012-06-01 11:35:00,69.45,69.6,69.45,69.59,8000.0,40.9663,41.0548,40.9663,41.0489,8000.0
2012-06-01 11:40:00,69.58,69.63,69.54,69.57,12100.0,41.043,41.0725,41.0194,41.0371,12100.0
2012-06-01 11:45:00,69.59,69.61,69.55,69.57,9000.0,41.0489,41.0607,41.0253,41.0371,9000.0
2012-06-01 11:50:00,69.56,69.67,69.56,69.64,9100.0,41.0312,41.0961,41.0312,41.0784,9100.0
2012-06-01 11:55:00,69.64,69.71,69.59,69.68,13500.0,41.0784,41.1197,41.0489,41.102,13500.0
2012-06-01 12:00:00,69.68,69.7,69.65,69.7,4200.0,41.102,41.1138,41.0843,41.1138,4200.0
2012-06-01 12:05:00,69.68,69.75,69.68,69.72,4900.0,41.102,41.1433,41.102,41.1256,4900.0
2012-06-01 12:10:00,69.71,69.85,69.71,69.84,2000.0,41.1197,41.2023,41.1197,41.1964,2000.0
2012-06-01 12:15:00,69.85,69.96,69.85,69.92,8200.0,41.2023,41.2672,41.2023,41.2436,8200.0
2012-06-01 12:20:00,69.92,69.93,69.86,69.88,7100.0,41.2436,41.2495,41.2082,41.22,7100.0
2012-06-01 12:25:00,69.87,69.88,69.77,69.79,9600.0,41.2141,41.22,41.1551,41.1669,9600.0
2012-06-01 12:30:00,69.79,69.79,69.67,69.75,5500.0,41.1669,41.1669,41.0961,41.1433,5500.0
2012-06-01 12:35:00,69.75,69.75,69.62,69.65,8900.0,41.1433,41.1433,41.0666,41.0843,8900.0
2012-06-01 12:40:00,69.66,69.76,69.62,69.65,6000.0,41.0902,41.1492,41.0666,41.0843,6000.0
2012-06-01 12:45:00,69.65,69.71,69.65,69.69,3100.0,41.0843,41.1197,41.0843,41.1079,3100.0
2012-06-01 12:50:00,69.68,69.71,69.68,69.7,3500.0,41.102,41.1197,41.102,41.1138,3500.0
2012-06-01 12:55:00,69.69,69.7,69.65,69.68,6600.0,41.1079,41.1138,41.0843,41.102,6600.0
2012-06-01 13:00:00,69.65,69.7,69.63,69.64,8400.0,41.0843,41.1138,41.0725,41.0784,8400.0
2012-06-01 13:05:00,69.63,69.63,69.55,69.57,7400.0,41.0725,41.0725,41.0253,41.0371,7400.0
2012-06-01 13:10:00,69.58,69.65,69.58,69.62,8300.0,41.043,41.0843,41.043,41.0666,8300.0
2012-06-01 13:15:00,69.63,69.72,69.63,69.72,4600.0,41.0725,41.1256,41.0725,41.1256,4600.0
2012-06-01 13:20:00,69.7,69.73,69.67,69.67,4900.0,41.1138,41.1315,41.0961,41.0961,4900.0
2012-06-01 13:25:00,69.67,69.67,69.57,69.58,3400.0,41.0961,41.0961,41.0371,41.043,3400.0
2012-06-01 13:30:00,69.57,69.58,69.5,69.53,5800.0,41.0371,41.043,40.9958,41.0135,5800.0
2012-06-01 13:35:00,69.53,69.53,69.45,69.47,6000.0,41.0135,41.0135,40.9663,40.9781,6000.0
2012-06-01 13:40:00,69.47,69.58,69.47,69.58,9400.0,40.9781,41.043,40.9781,41.043,9400.0
2012-06-01 13:45:00,69.57,69.6,69.56,69.6,4500.0,41.0371,41.0548,41.0312,41.0548,4500.0
2012-06-01 13:50:00,69.58,69.58,69.53,69.55,2900.0,41.043,41.043,41.0135,41.0253,2900.0
2012-06-01 13:55:00,69.55,69.58,69.5,69.55,5800.0,41.0253,41.043,40.9958,41.0253,5800.0
2012-06-01 14:00:00,69.55,69.55,69.38,69.38,7000.0,41.0253,41.0253,40.925,40.925,7000.0
2012-06-01 14:05:00,69.38,69.4,69.33,69.38,21400.0,40.925,40.9368,40.8956,40.925,21400.0
2012-06-01 14:10:00,69.35,69.35,69.26,69.26,7800.0,40.9073,40.9073,40.8543,40.8543,7800.0
2012-06-01 14:15:00,69.25,69.4,69.25,69.39,13500.0,40.8484,40.9368,40.8484,40.9309,13500.0
2012-06-01 14:20:00,69.39,69.56,69.39,69.52,22900.0,40.9309,41.0312,40.9309,41.0076,22900.0
2012-06-01 14:25:00,69.52,69.52,69.4,69.41,12100.0,41.0076,41.0076,40.9368,40.9427,12100.0
2012-06-01 14:30:00,69.41,69.51,69.39,69.51,26700.0,40.9427,41.0017,40.9309,41.0017,26700.0
2012-06-01 14:35:00,69.51,69.56,69.45,69.56,7400.0,41.0017,41.0312,40.9663,41.0312,7400.0
2012-06-01 14:40:00,69.57,69.61,69.52,69.6,7200.0,41.0371,41.0607,41.0076,41.0548,7200.0
2012-06-01 14:45:00,69.6,69.65,69.56,69.61,5400.0,41.0548,41.0843,41.0312,41.0607,5400.0
2012-06-01 14:50:00,69.6,69.66,69.5,69.51,11400.0,41.0548,41.0902,40.9958,41.0017,11400.0
2012-06-01 14:55:00,69.51,69.52,69.42,69.42,14600.0,41.0017,41.0076,40.9486,40.9486,14600.0
2012-06-01 15:00:00,69.41,69.46,69.37,69.44,33000.0,40.9427,40.9722,40.9191,40.9604,33000.0
2012-06-01 15:05:00,69.45,69.51,69.39,69.48,8500.0,40.9663,41.0017,40.9309,40.984,8500.0
2012-06-01 15:10:00,69.51,69.56,69.4,69.41,14200.0,41.0017,41.0312,40.9368,40.9427,14200.0
2012-06-01 15:15:00,69.43,69.47,69.36,69.4,19200.0,40.9545,40.9781,40.9132,40.9368,19200.0
2012-06-01 15:20:00,69.41,69.46,69.36,69.37,26300.0,40.9427,40.9722,40.9132,40.9191,26300.0
2012-06-01 15:25:00,69.36,69.55,69.36,69.47,12500.0,40.9132,41.0253,40.9132,40.9781,12500.0
2012-06-01 15:30:00,69.48,69.57,69.4,69.45,12600.0,40.984,41.0371,40.9368,40.9663,12600.0
2012-06-01 15:35:00,69.48,69.48,69.35,69.37,12700.0,40.984,40.984,40.9073,40.9191,12700.0
2012-06-01 15:40:00,69.37,69.41,69.3,69.39,24400.0,40.9191,40.9427,40.8779,40.9309,24400.0
2012-06-01 15:45:00,69.39,69.55,69.38,69.52,39600.0,40.9309,41.0253,40.925,41.0076,39600.0
2012-06-01 15:50:00,69.5,69.63,69.5,69.61,29200.0,40.9958,41.0725,40.9958,41.0607,29200.0
2012-06-01 15:55:00,69.6,69.61,69.55,69.55,89100.0,41.0548,41.0607,41.0253,41.0253,89100.0
2012-06-04 09:30:00,69.45,69.56,69.34,69.34,9000.0,40.9663,41.0312,40.9015,40.9015,9000.0
2012-06-04 09:35:00,69.34,69.58,69.34,69.43,8600.0,40.9015,41.043,40.9015,40.9545,8600.0
2012-06-04 09:40:00,69.44,69.53,69.31,69.49,6000.0,40.9604,41.0135,40.8838,40.9899,6000.0
2012-06-04 09:45:00,69.51,69.54,69.24,69.25,10000.0,41.0017,41.0194,40.8425,40.8484,10000.0
2012-06-04 09:50:00,69.26,69.29,69.17,69.21,4200.0,40.8543,40.872,40.8012,40.8248,4200.0
2012-06-04 09:55:00,69.19,69.19,68.98,69.04,18300.0,40.813,40.813,40.6891,40.7245,18300.0
2012-06-04 10:00:00,69.07,69.15,69.0,69.12,7300.0,40.7422,40.7894,40.7009,40.7717,7300.0
2012-06-04 10:05:00,69.06,69.14,68.97,69.01,4300.0,40.7363,40.7835,40.6832,40.7068,4300.0
2012-06-04 10:10:00,69.04,69.2,69.03,69.2,5200.0,40.7245,40.8189,40.7186,40.8189,5200.0
2012-06-04 10:15:00,69.22,69.42,69.22,69.42,5600.0,40.8307,40.9486,40.8307,40.9486,5600.0
2012-06-04 10:20:00,69.42,69.51,69.26,69.26,17700.0,40.9486,41.0017,40.8543,40.8543,17700.0
2012-06-04 10:25:00,69.25,69.3,69.17,69.18,6400.0,40.8484,40.8779,40.8012,40.8071,6400.0
2012-06-04 10:30:00,69.18,69.22,69.05,69.22,5700.0,40.8071,40.8307,40.7304,40.8307,5700.0
2012-06-04 10:35:00,69.22,69.27,69.18,69.22,14700.0,40.8307,40.8602,40.8071,40.8307,14700.0
2012-06-04 10:40:00,69.27,69.44,69.27,69.32,6000.0,40.8602,40.9604,40.8602,40.8897,6000.0
2012-06-04 10:45:00,69.32,69.39,69.31,69.39,18600.0,40.8897,40.9309,40.8838,40.9309,18600.0
2012-06-04 10:50:00,69.4,69.46,69.4,69.46,2100.0,40.9368,40.9722,40.9368,40.9722,2100.0
2012-06-04 10:55:00,69.48,69.58,69.48,69.49,8400.0,40.984,41.043,40.984,40.9899,8400.0
2012-06-04 11:00:00,69.52,69.64,69.5,69.62,7400.0,41.0076,41.0784,40.9958,41.0666,7400.0
2012-06-04 11:05:00,69.59,69.62,69.47,69.48,9500.0,41.0489,41.0666,40.9781,40.984,9500.0
2012-06-04 11:10:00,69.46,69.49,69.42,69.47,21400.0,40.9722,40.9899,40.9486,40.9781,21400.0
2012-06-04 11:15:00,69.5,69.51,69.44,69.44,5700.0,40.9958,41.0017,40.9604,40.9604,5700.0
2012-06-04 11:20:00,69.44,69.48,69.43,69.45,3000.0,40.9604,40.984,40.9545,40.9663,3000.0
2012-06-04 11:25:00,69.46,69.46,69.21,69.21,32600.0,40.9722,40.9722,40.8248,40.8248,32600.0
2012-06-04 11:30:00,69.2,69.25,69.12,69.24,33800.0,40.8189,40.8484,40.7717,40.8425,33800.0
2012-06-04 11:35:00,69.25,69.25,69.13,69.13,2400.0,40.8484,40.8484,40.7776,40.7776,2400.0
2012-06-04 11:40:00,69.17,69.19,69.06,69.06,12600.0,40.8012,40.813,40.7363,40.7363,12600.0
2012-06-04 11:45:00,69.04,69.07,69.0,69.04,5000.0,40.7245,40.7422,40.7009,40.7245,5000.0
2012-06-04 11:50:00,69.02,69.06,68.98,68.98,6200.0,40.7127,40.7363,40.6891,40.6891,6200.0
2012-06-04 11:55:00,69.0,69.08,68.97,69.01,5000.0,40.7009,40.7481,40.6832,40.7068,5000.0
2012-06-04 12:00:00,68.99,69.11,68.99,69.11,2100.0,40.695,40.7658,40.695,40.7658,2100.0
2012-06-04 12:05:00,69.1,69.14,69.05,69.05,3500.0,40.7599,40.7835,40.7304,40.7304,3500.0
2012-06-04 12:10:00,69.05,69.05,68.87,68.89,3900.0,40.7304,40.7304,40.6242,40.636,3900.0
2012-06-04 12:15:00,68.92,68.93,68.81,68.83,6800.0,40.6537,40.6596,40.5888,40.6006,6800.0
2012-06-04 12:20:00,68.83,68.83,68.71,68.76,6200.0,40.6006,40.6006,40.5298,40.5593,6200.0
2012-06-04 12:25:00,68.75,68.75,68.64,68.66,3600.0,40.5534,40.5534,40.4885,40.5003,3600.0
2012-06-04 12:30:00,68.64,68.67,68.58,68.64,4400.0,40.4885,40.5062,40.4532,40.4885,4400.0
2012-06-04 12:35:00,68.66,68.71,68.65,68.69,4500.0,40.5003,40.5298,40.4944,40.518,4500.0
2012-06-04 12:40:00,68.69,68.73,68.69,68.72,3500.0,40.518,40.5416,40.518,40.5357,3500.0
2012-06-04 12:45:00,68.74,68.74,68.67,68.68,2900.0,40.5475,40.5475,40.5062,40.5121,2900.0
2012-06-04 12:50:00,68.68,68.68,68.62,68.66,2700.0,40.5121,40.5121,40.4767,40.5003,2700.0
2012-06-04 12:55:00,68.67,68.7,68.65,68.68,2200.0,40.5062,40.5239,40.4944,40.5121,2200.0
2012-06-04 13:00:00,68.69,68.8,68.69,68.77,2600.0,40.518,40.5829,40.518,40.5652,2600.0
2012-06-04 13:05:00,68.75,68.76,68.68,68.68,2700.0,40.5534,40.5593,40.5121,40.5121,2700.0
2012-06-04 13:10:00,68.69,68.7,68.67,68.69,1000.0,40.518,40.5239,40.5062,40.518,1000.0
2012-06-04 13:15:00,68.69,68.74,68.65,68.66,5200.0,40.518,40.5475,40.4944,40.5003,5200.0
2012-06-04 13:20:00,68.66,68.66,68.55,68.57,6300.0,40.5003,40.5003,40.4355,40.4473,6300.0
2012-06-04 13:25:00,68.52,68.61,68.48,68.59,4200.0,40.4178,40.4708,40.3942,40.459,4200.0
2012-06-04 13:30:00,68.61,68.64,68.51,68.64,4500.0,40.4708,40.4885,40.4119,40.4885,4500.0
2012-06-04 13:35:00,68.6,68.78,68.6,68.75,14600.0,40.4649,40.5711,40.4649,40.5534,14600.0
2012-06-04 13:40:00,68.77,68.87,68.75,68.84,2900.0,40.5652,40.6242,40.5534,40.6065,2900.0
2012-06-04 13:45:00,68.84,68.84,68.69,68.7,3900.0,40.6065,40.6065,40.518,40.5239,3900.0
2012-06-04 13:50:00,68.7,68.75,68.63,68.63,3900.0,40.5239,40.5534,40.4826,40.4826,3900.0
2012-06-04 13:55:00,68.62,68.71,68.53,68.69,3700.0,40.4767,40.5298,40.4237,40.518,3700.0
2012-06-04 14:00:00,68.71,68.79,68.65,68.78,8100.0,40.5298,40.577,40.4944,40.5711,8100.0
2012-06-04 14:05:00,68.77,68.82,68.74,68.74,3900.0,40.5652,40.5947,40.5475,40.5475,3900.0
2012-06-04 14:10:00,68.77,68.81,68.75,68.75,4100.0,40.5652,40.5888,40.5534,40.5534,4100.0
2012-06-04 14:15:00,68.73,68.9,68.73,68.9,4900.0,40.5416,40.6419,40.5416,40.6419,4900.0
2012-06-04 14:20:00,68.89,68.94,68.84,68.93,4700.0,40.636,40.6655,40.6065,40.6596,4700.0
2012-06-04 14:25:00,68.94,68.99,68.84,68.96,8600.0,40.6655,40.695,40.6065,40.6773,8600.0
2012-06-04 14:30:00,68.95,69.05,68.89,69.05,6500.0,40.6714,40.7304,40.636,40.7304,6500.0
2012-06-04 14:35:00,69.07,69.2,69.04,69.09,10600.0,40.7422,40.8189,40.7245,40.754,10600.0
2012-06-04 14:40:00,69.08,69.08,68.97,68.99,10000.0,40.7481,40.7481,40.6832,40.695,10000.0
2012-06-04 14:45:00,69.01,69.01,68.89,68.92,6500.0,40.7068,40.7068,40.636,40.6537,6500.0
2012-06-04 14:50:00,68.9,68.92,68.81,68.92,6100.0,40.6419,40.6537,40.5888,40.6537,6100.0
2012-06-04 14:55:00,68.92,68.96,68.78,68.78,4200.0,40.6537,40.6773,40.5711,40.5711,4200.0
2012-06-04 15:00:00,68.8,68.89,68.78,68.89,5600.0,40.5829,40.636,40.5711,40.636,5600.0
2012-06-04 15:05:00,68.91,68.93,68.79,68.82,3300.0,40.6478,40.6596,40.577,40.5947,3300.0
2012-06-04 15:10:00,68.81,68.83,68.73,68.73,6000.0,40.5888,40.6006,40.5416,40.5416,6000.0
2012-06-04 15:15:00,68.74,68.82,68.7,68.81,6700.0,40.5475,40.5947,40.5239,40.5888,6700.0
2012-06-04 15:20:00,68.8,68.82,68.75,68.79,11200.0,40.5829,40.5947,40.5534,40.577,11200.0
2012-06-04 15:25:00,68.77,68.96,68.72,68.93,16800.0,40.5652,40.6773,40.5357,40.6596,16800.0
2012-06-04 15:30:00,68.92,68.92,68.8,68.86,17900.0,40.6537,40.6537,40.5829,40.6183,17900.0
2012-06-04 15:35:00,68.84,68.89,68.8,68.88,16400.0,40.6065,40.636,40.5829,40.6301,16400.0
2012-06-04 15:40:00,68.87,69.03,68.85,69.02,27200.0,40.6242,40.7186,40.6124,40.7127,27200.0
2012-06-04 15:45:00,69.02,69.13,69.02,69.11,22800.0,40.7127,40.7776,40.7127,40.7658,22800.0
2012-06-04 15:50:00,69.1,69.24,69.1,69.2,26300.0,40.7599,40.8425,40.7599,40.8189,26300.0
2012-06-04 15:55:00,69.19,69.23,69.12,69.12,35300.0,40.813,40.8366,40.7717,40.7717,35300.0
2012-06-05 09:30:00,69.01,69.01,68.71,68.78,10000.0,40.7068,40.7068,40.5298,40.5711,10000.0
2012-06-05 09:35:00,68.87,68.94,68.63,68.65,6800.0,40.6242,40.6655,40.4826,40.4944,6800.0
2012-06-05 09:40:00,68.66,68.86,68.66,68.71,10800.0,40.5003,40.6183,40.5003,40.5298,10800.0
2012-06-05 09:45:00,68.75,69.11,68.75,69.1,4000.0,40.5534,40.7658,40.5534,40.7599,4000.0
2012-06-05 09:50:00,69.09,69.09,68.91,68.93,7200.0,40.754,40.754,40.6478,40.6596,7200.0
2012-06-05 09:55:00,68.93,69.12,68.83,69.04,19300.0,40.6596,40.7717,40.6006,40.7245,19300.0
2012-06-05 10:00:00,69.07,69.29,69.07,69.23,12700.0,40.7422,40.872,40.7422,40.8366,12700.0
2012-06-05 10:05:00,69.23,69.45,69.23,69.32,12300.0,40.8366,40.9663,40.8366,40.8897,12300.0
2012-06-05 10:10:00,69.3,69.39,69.19,69.3,8800.0,40.8779,40.9309,40.813,40.8779,8800.0
2012-06-05 10:15:00,69.33,69.41,69.27,69.3,4000.0,40.8956,40.9427,40.8602,40.8779,4000.0
2012-06-05 10:20:00,69.28,69.46,69.26,69.46,3200.0,40.8661,40.9722,40.8543,40.9722,3200.0
2012-06-05 10:25:00,69.44,69.55,69.42,69.45,4500.0,40.9604,41.0253,40.9486,40.9663,4500.0
2012-06-05 10:30:00,69.46,69.49,69.34,69.37,9000.0,40.9722,40.9899,40.9015,40.9191,9000.0
2012-06-05 10:35:00,69.38,69.46,69.33,69.4,7700.0,40.925,40.9722,40.8956,40.9368,7700.0
2012-06-05 10:40:00,69.41,69.41,69.34,69.38,4900.0,40.9427,40.9427,40.9015,40.925,4900.0
2012-06-05 10:45:00,69.38,69.39,69.29,69.34,4000.0,40.925,40.9309,40.872,40.9015,4000.0
2012-06-05 10:50:00,69.34,69.43,69.24,69.42,5600.0,40.9015,40.9545,40.8425,40.9486,5600.0
2012-06-05 10:55:00,69.45,69.6,69.43,69.6,22700.0,40.9663,41.0548,40.9545,41.0548,22700.0
2012-06-05 11:00:00,69.6,69.61,69.49,69.51,12900.0,41.0548,41.0607,40.9899,41.0017,12900.0
2012-06-05 11:05:00,69.53,69.76,69.53,69.76,7700.0,41.0135,41.1492,41.0135,41.1492,7700.0
2012-06-05 11:10:00,69.76,69.86,69.76,69.84,4200.0,41.1492,41.2082,41.1492,41.1964,4200.0
2012-06-05 11:15:00,69.86,69.96,69.85,69.94,4400.0,41.2082,41.2672,41.2023,41.2554,4400.0
2012-06-05 11:20:00,69.95,70.02,69.95,69.98,4800.0,41.2613,41.3026,41.2613,41.279,4800.0
2012-06-05 11:25:00,70.03,70.06,69.99,70.03,3100.0,41.3085,41.3262,41.2849,41.3085,3100.0
2012-06-05 11:30:00,70.04,70.11,70.0,70.0,4000.0,41.3144,41.3556,41.2908,41.2908,4000.0
2012-06-05 11:35:00,70.01,70.08,69.85,69.87,8400.0,41.2967,41.338,41.2023,41.2141,8400.0
2012-06-05 11:40:00,69.83,69.83,69.59,69.61,11500.0,41.1905,41.1905,41.0489,41.0607,11500.0
2012-06-05 11:45:00,69.62,69.88,69.62,69.88,13700.0,41.0666,41.22,41.0666,41.22,13700.0
2012-06-05 11:50:00,69.86,69.9,69.75,69.77,4900.0,41.2082,41.2318,41.1433,41.1551,4900.0
2012-06-05 11:55:00,69.81,69.81,69.68,69.7,4200.0,41.1787,41.1787,41.102,41.1138,4200.0
2012-06-05 12:00:00,69.72,69.87,69.72,69.81,7500.0,41.1256,41.2141,41.1256,41.1787,7500.0
2012-06-05 12:05:00,69.83,70.06,69.83,70.0,7300.0,41.1905,41.3262,41.1905,41.2908,7300.0
2012-06-05 12:10:00,69.98,70.06,69.98,70.01,8900.0,41.279,41.3262,41.279,41.2967,8900.0
2012-06-05 12:15:00,69.97,70.0,69.89,69.99,9700.0,41.2731,41.2908,41.2259,41.2849,9700.0
2012-06-05 12:20:00,69.98,70.02,69.91,69.96,2400.0,41.279,41.3026,41.2377,41.2672,2400.0
2012-06-05 12:25:00,70.02,70.02,69.9,69.98,5300.0,41.3026,41.3026,41.2318,41.279,5300.0
2012-06-05 12:30:00,70.01,70.25,69.99,70.24,20700.0,41.2967,41.4382,41.2849,41.4323,20700.0
2012-06-05 12:35:00,70.23,70.23,70.15,70.2,2700.0,41.4264,41.4264,41.3792,41.4087,2700.0
2012-06-05 12:40:00,70.2,70.22,70.16,70.16,3100.0,41.4087,41.4205,41.3851,41.3851,3100.0
2012-06-05 12:45:00,70.17,70.24,70.09,70.15,7600.0,41.391,41.4323,41.3439,41.3792,7600.0
2012-06-05 12:50:00,70.13,70.16,70.07,70.07,4300.0,41.3674,41.3851,41.3321,41.3321,4300.0
2012-06-05 12:55:00,70.08,70.25,70.08,70.22,6600.0,41.338,41.4382,41.338,41.4205,6600.0
2012-06-05 13:00:00,70.18,70.22,70.13,70.22,5900.0,41.3969,41.4205,41.3674,41.4205,5900.0
2012-06-05 13:05:00,70.15,70.19,70.14,70.15,1700.0,41.3792,41.4028,41.3733,41.3792,1700.0
2012-06-05 13:10:00,70.15,70.18,70.1,70.14,3200.0,41.3792,41.3969,41.3497,41.3733,3200.0
2012-06-05 13:15:00,70.12,70.13,70.04,70.05,4600.0,41.3615,41.3674,41.3144,41.3203,4600.0
2012-06-05 13:20:00,70.08,70.25,70.08,70.18,6000.0,41.338,41.4382,41.338,41.3969,6000.0
2012-06-05 13:25:00,70.2,70.23,70.12,70.2,5100.0,41.4087,41.4264,41.3615,41.4087,5100.0
2012-06-05 13:30:00,70.17,70.24,70.13,70.24,3500.0,41.391,41.4323,41.3674,41.4323,3500.0
2012-06-05 13:35:00,70.26,70.35,70.26,70.31,3100.0,41.4441,41.4972,41.4441,41.4736,3100.0
2012-06-05 13:40:00,70.3,70.41,70.29,70.37,7500.0,41.4677,41.5326,41.4618,41.509,7500.0
2012-06-05 13:45:00,70.35,70.47,70.35,70.47,3400.0,41.4972,41.568,41.4972,41.568,3400.0
2012-06-05 13:50:00,70.44,70.52,70.4,70.45,7500.0,41.5503,41.5975,41.5267,41.5562,7500.0
2012-06-05 13:55:00,70.47,70.48,70.46,70.47,1300.0,41.568,41.5739,41.5621,41.568,1300.0
2012-06-05 14:00:00,70.47,70.47,70.36,70.36,1300.0,41.568,41.568,41.5031,41.5031,1300.0
2012-06-05 14:05:00,70.35,70.47,70.34,70.43,5000.0,41.4972,41.568,41.4913,41.5444,5000.0
2012-06-05 14:10:00,70.4,70.41,70.35,70.37,2200.0,41.5267,41.5326,41.4972,41.509,2200.0
2012-06-05 14:15:00,70.4,70.45,70.35,70.42,4500.0,41.5267,41.5562,41.4972,41.5385,4500.0
2012-06-05 14:20:00,70.42,70.42,70.28,70.31,3200.0,41.5385,41.5385,41.4559,41.4736,3200.0
2012-06-05 14:25:00,70.32,70.32,70.26,70.29,4800.0,41.4795,41.4795,41.4441,41.4618,4800.0
2012-06-05 14:30:00,70.3,70.33,70.26,70.32,6400.0,41.4677,41.4854,41.4441,41.4795,6400.0
2012-06-05 14:35:00,70.31,70.31,70.21,70.21,2700.0,41.4736,41.4736,41.4146,41.4146,2700.0
2012-06-05 14:40:00,70.22,70.23,70.16,70.18,8300.0,41.4205,41.4264,41.3851,41.3969,8300.0
2012-06-05 14:45:00,70.18,70.25,70.18,70.21,5400.0,41.3969,41.4382,41.3969,41.4146,5400.0
2012-06-05 14:50:00,70.21,70.25,70.2,70.25,2900.0,41.4146,41.4382,41.4087,41.4382,2900.0
2012-06-05 14:55:00,70.25,70.28,70.21,70.24,5200.0,41.4382,41.4559,41.4146,41.4323,5200.0
2012-06-05 15:00:00,70.24,70.37,70.24,70.27,5900.0,41.4323,41.509,41.4323,41.45,5900.0
2012-06-05 15:05:00,70.21,70.25,70.17,70.18,2400.0,41.4146,41.4382,41.391,41.3969,2400.0
2012-06-05 15:10:00,70.18,70.23,70.15,70.15,7600.0,41.3969,41.4264,41.3792,41.3792,7600.0
2012-06-05 15:15:00,70.15,70.17,70.11,70.16,7500.0,41.3792,41.391,41.3556,41.3851,7500.0
2012-06-05 15:20:00,70.16,70.2,70.15,70.19,7100.0,41.3851,41.4087,41.3792,41.4028,7100.0
2012-06-05 15:25:00,70.21,70.24,70.2,70.24,8800.0,41.4146,41.4323,41.4087,41.4323,8800.0
2012-06-05 15:30:00,70.25,70.25,70.17,70.24,7600.0,41.4382,41.4382,41.391,41.4323,7600.0
2012-06-05 15:35:00,70.24,70.26,70.19,70.23,14900.0,41.4323,41.4441,41.4028,41.4264,14900.0
2012-06-05 15:40:00,70.23,70.26,70.21,70.22,7700.0,41.4264,41.4441,41.4146,41.4205,7700.0
2012-06-05 15:45:00,70.22,70.22,70.1,70.14,14800.0,41.4205,41.4205,41.3497,41.3733,14800.0
2012-06-05 15:50:00,70.13,70.18,70.1,70.15,23900.0,41.3674,41.3969,41.3497,41.3792,23900.0
2012-06-05 15:55:00,70.16,70.21,70.06,70.2,47700.0,41.3851,41.4146,41.3262,41.4087,47700.0
2012-06-06 09:30:00,71.21,71.21,70.56,70.64,10700.0,42.0045,42.0045,41.6211,41.6683,10700.0
2012-06-06 09:35:00,70.65,70.8,70.54,70.54,6100.0,41.6742,41.7627,41.6093,41.6093,6100.0
2012-06-06 09:40:00,70.5,70.76,70.5,70.72,9900.0,41.5857,41.7391,41.5857,41.7155,9900.0
2012-06-06 09:45:00,70.71,70.75,70.64,70.67,4900.0,41.7096,41.7332,41.6683,41.686,4900.0
2012-06-06 09:50:00,70.66,70.81,70.62,70.74,11500.0,41.6801,41.7686,41.6565,41.7273,11500.0
2012-06-06 09:55:00,70.77,71.0,70.66,70.74,17500.0,41.745,41.8806,41.6801,41.7273,17500.0
2012-06-06 10:00:00,70.73,70.98,70.72,70.91,7500.0,41.7214,41.8688,41.7155,41.8275,7500.0
2012-06-06 10:05:00,70.93,71.04,70.93,70.97,5800.0,41.8393,41.9042,41.8393,41.8629,5800.0
2012-06-06 10:10:00,70.97,70.97,70.8,70.89,11000.0,41.8629,41.8629,41.7627,41.8157,11000.0
2012-06-06 10:15:00,70.9,70.91,70.69,70.8,11000.0,41.8216,41.8275,41.6978,41.7627,11000.0
2012-06-06 10:20:00,70.76,70.76,70.52,70.52,7200.0,41.7391,41.7391,41.5975,41.5975,7200.0
2012-06-06 10:25:00,70.53,70.57,70.39,70.41,9900.0,41.6034,41.627,41.5208,41.5326,9900.0
2012-06-06 10:30:00,70.4,70.42,70.31,70.34,8800.0,41.5267,41.5385,41.4736,41.4913,8800.0
2012-06-06 10:35:00,70.35,70.49,70.33,70.4,20900.0,41.4972,41.5798,41.4854,41.5267,20900.0
2012-06-06 10:40:00,70.4,70.47,70.4,70.4,14600.0,41.5267,41.568,41.5267,41.5267,14600.0
2012-06-06 10:45:00,70.42,70.48,70.33,70.33,14500.0,41.5385,41.5739,41.4854,41.4854,14500.0
2012-06-06 10:50:00,70.36,70.36,70.24,70.29,14000.0,41.5031,41.5031,41.4323,41.4618,14000.0
2012-06-06 10:55:00,70.34,70.35,70.2,70.31,14400.0,41.4913,41.4972,41.4087,41.4736,14400.0
2012-06-06 11:00:00,70.31,70.45,70.28,70.4,23700.0,41.4736,41.5562,41.4559,41.5267,23700.0
2012-06-06 11:05:00,70.38,70.46,70.3,70.44,8800.0,41.5149,41.5621,41.4677,41.5503,8800.0
2012-06-06 11:10:00,70.46,70.55,70.39,70.52,11000.0,41.5621,41.6152,41.5208,41.5975,11000.0
2012-06-06 11:15:00,70.54,70.6,70.53,70.6,3100.0,41.6093,41.6447,41.6034,41.6447,3100.0
2012-06-06 11:20:00,70.6,70.68,70.6,70.61,4600.0,41.6447,41.6919,41.6447,41.6506,4600.0
2012-06-06 11:25:00,70.62,70.73,70.61,70.73,4800.0,41.6565,41.7214,41.6506,41.7214,4800.0
2012-06-06 11:30:00,70.72,70.77,70.68,70.75,17800.0,41.7155,41.745,41.6919,41.7332,17800.0
2012-06-06 11:35:00,70.75,70.77,70.73,70.77,4500.0,41.7332,41.745,41.7214,41.745,4500.0
2012-06-06 11:40:00,70.75,70.78,70.68,70.68,17400.0,41.7332,41.7509,41.6919,41.6919,17400.0
2012-06-06 11:45:00,70.68,70.83,70.67,70.82,18400.0,41.6919,41.7804,41.686,41.7745,18400.0
2012-06-06 11:50:00,70.82,70.95,70.82,70.94,6300.0,41.7745,41.8511,41.7745,41.8452,6300.0
2012-06-06 11:55:00,70.95,71.04,70.94,71.02,5700.0,41.8511,41.9042,41.8452,41.8924,5700.0
2012-06-06 12:00:00,71.03,71.17,71.01,71.15,6100.0,41.8983,41.9809,41.8865,41.9691,6100.0
2012-06-06 12:05:00,71.16,71.25,71.16,71.25,6000.0,41.975,42.0281,41.975,42.0281,6000.0
2012-06-06 12:10:00,71.26,71.39,71.26,71.34,6200.0,42.034,42.1107,42.034,42.0812,6200.0
2012-06-06 12:15:00,71.34,71.41,71.32,71.4,6100.0,42.0812,42.1225,42.0694,42.1166,6100.0
2012-06-06 12:20:00,71.38,71.38,71.31,71.32,6200.0,42.1048,42.1048,42.0635,42.0694,6200.0
2012-06-06 12:25:00,71.33,71.37,71.3,71.37,5300.0,42.0753,42.0989,42.0576,42.0989,5300.0
2012-06-06 12:30:00,71.36,71.39,71.35,71.36,4100.0,42.093,42.1107,42.0871,42.093,4100.0
2012-06-06 12:35:00,71.38,71.38,71.31,71.34,4400.0,42.1048,42.1048,42.0635,42.0812,4400.0
2012-06-06 12:40:00,71.31,71.36,71.24,71.26,5300.0,42.0635,42.093,42.0222,42.034,5300.0
2012-06-06 12:45:00,71.26,71.29,71.26,71.26,3400.0,42.034,42.0517,42.034,42.034,3400.0
2012-06-06 12:50:00,71.28,71.28,71.2,71.23,5200.0,42.0458,42.0458,41.9986,42.0163,5200.0
2012-06-06 12:55:00,71.22,71.24,71.12,71.13,5300.0,42.0104,42.0222,41.9514,41.9573,5300.0
2012-06-06 13:00:00,71.11,71.15,71.1,71.11,3800.0,41.9455,41.9691,41.9396,41.9455,3800.0
2012-06-06 13:05:00,71.11,71.14,71.09,71.09,5400.0,41.9455,41.9632,41.9337,41.9337,5400.0
2012-06-06 13:10:00,71.1,71.15,71.08,71.15,4400.0,41.9396,41.9691,41.9278,41.9691,4400.0
2012-06-06 13:15:00,71.13,71.15,71.07,71.13,3200.0,41.9573,41.9691,41.9219,41.9573,3200.0
2012-06-06 13:20:00,71.13,71.15,71.09,71.14,5400.0,41.9573,41.9691,41.9337,41.9632,5400.0
2012-06-06 13:25:00,71.14,71.27,71.14,71.27,6700.0,41.9632,42.0399,41.9632,42.0399,6700.0
2012-06-06 13:30:00,71.27,71.31,71.27,71.29,4800.0,42.0399,42.0635,42.0399,42.0517,4800.0
2012-06-06 13:35:00,71.29,71.36,71.28,71.3,8900.0,42.0517,42.093,42.0458,42.0576,8900.0
2012-06-06 13:40:00,71.31,71.32,71.28,71.32,3900.0,42.0635,42.0694,42.0458,42.0694,3900.0
2012-06-06 13:45:00,71.33,71.36,71.31,71.33,4500.0,42.0753,42.093,42.0635,42.0753,4500.0
2012-06-06 13:50:00,71.34,71.34,71.31,71.33,1900.0,42.0812,42.0812,42.0635,42.0753,1900.0
2012-06-06 13:55:00,71.33,71.34,71.27,71.28,3700.0,42.0753,42.0812,42.0399,42.0458,3700.0
2012-06-06 14:00:00,71.29,71.36,71.29,71.36,4700.0,42.0517,42.093,42.0517,42.093,4700.0
2012-06-06 14:05:00,71.34,71.4,71.34,71.34,6300.0,42.0812,42.1166,42.0812,42.0812,6300.0
2012-06-06 14:10:00,71.34,71.35,71.25,71.27,9500.0,42.0812,42.0871,42.0281,42.0399,9500.0
2012-06-06 14:15:00,71.26,71.34,71.19,71.34,5600.0,42.034,42.0812,41.9927,42.0812,5600.0
2012-06-06 14:20:00,71.35,71.4,71.33,71.39,9400.0,42.0871,42.1166,42.0753,42.1107,9400.0
2012-06-06 14:25:00,71.37,71.43,71.36,71.42,4400.0,42.0989,42.1343,42.093,42.1284,4400.0
2012-06-06 14:30:00,71.41,71.51,71.4,71.49,5700.0,42.1225,42.1815,42.1166,42.1697,5700.0
2012-06-06 14:35:00,71.5,71.6,71.5,71.6,11600.0,42.1756,42.2346,42.1756,42.2346,11600.0
2012-06-06 14:40:00,71.6,71.62,71.57,71.62,9700.0,42.2346,42.2463,42.2169,42.2463,9700.0
2012-06-06 14:45:00,71.61,71.63,71.57,71.57,7900.0,42.2405,42.2522,42.2169,42.2169,7900.0
2012-06-06 14:50:00,71.57,71.62,71.56,71.62,9200.0,42.2169,42.2463,42.211,42.2463,9200.0
2012-06-06 14:55:00,71.61,71.65,71.6,71.64,9300.0,42.2405,42.264,42.2346,42.2581,9300.0
2012-06-06 15:00:00,71.65,71.65,71.56,71.56,8400.0,42.264,42.264,42.211,42.211,8400.0
2012-06-06 15:05:00,71.57,71.57,71.52,71.54,10600.0,42.2169,42.2169,42.1874,42.1992,10600.0
2012-06-06 15:10:00,71.53,71.64,71.49,71.61,7700.0,42.1933,42.2581,42.1697,42.2405,7700.0
2012-06-06 15:15:00,71.6,71.63,71.54,71.55,20500.0,42.2346,42.2522,42.1992,42.2051,20500.0
2012-06-06 15:20:00,71.55,71.65,71.52,71.61,33900.0,42.2051,42.264,42.1874,42.2405,33900.0
2012-06-06 15:25:00,71.62,71.64,71.58,71.62,15700.0,42.2463,42.2581,42.2228,42.2463,15700.0
2012-06-06 15:30:00,71.62,71.64,71.59,71.61,11800.0,42.2463,42.2581,42.2287,42.2405,11800.0
2012-06-06 15:35:00,71.62,71.66,71.57,71.61,26500.0,42.2463,42.2699,42.2169,42.2405,26500.0
2012-06-06 15:40:00,71.6,71.64,71.56,71.6,31500.0,42.2346,42.2581,42.211,42.2346,31500.0
2012-06-06 15:45:00,71.6,71.72,71.56,71.61,43700.0,42.2346,42.3053,42.211,42.2405,43700.0
2012-06-06 15:50:00,71.62,71.75,71.57,71.72,47300.0,42.2463,42.323,42.2169,42.3053,47300.0
2012-06-06 15:55:00,71.72,71.87,71.62,71.86,71300.0,42.3053,42.3938,42.2463,42.3879,71300.0
2012-06-07 09:30:00,72.23,72.4,72.0,72.36,16500.0,42.6062,42.7064,42.4705,42.6829,16500.0
2012-06-07 09:35:00,72.39,72.39,72.2,72.24,9200.0,42.7005,42.7005,42.5885,42.6121,9200.0
2012-06-07 09:40:00,72.24,72.35,72.15,72.19,23700.0,42.6121,42.677,42.559,42.5826,23700.0
2012-06-07 09:45:00,72.21,72.24,72.05,72.05,13800.0,42.5944,42.6121,42.5,42.5,13800.0
2012-06-07 09:50:00,72.12,72.12,71.85,72.04,4800.0,42.5413,42.5413,42.382,42.4941,4800.0
2012-06-07 09:55:00,72.02,72.02,71.76,71.78,7700.0,42.4823,42.4823,42.3289,42.3407,7700.0
2012-06-07 10:00:00,71.78,71.87,71.51,71.52,8800.0,42.3407,42.3938,42.1815,42.1874,8800.0
2012-06-07 10:05:00,71.56,71.73,71.51,71.56,4700.0,42.211,42.3112,42.1815,42.211,4700.0
2012-06-07 10:10:00,71.54,71.54,71.38,71.46,5700.0,42.1992,42.1992,42.1048,42.152,5700.0
2012-06-07 10:15:00,71.44,71.45,71.22,71.25,4700.0,42.1402,42.1461,42.0104,42.0281,4700.0
2012-06-07 10:20:00,71.22,71.44,71.17,71.44,11200.0,42.0104,42.1402,41.9809,42.1402,11200.0
2012-06-07 10:25:00,71.48,71.72,71.43,71.67,12700.0,42.1638,42.3053,42.1343,42.2758,12700.0
2012-06-07 10:30:00,71.64,71.69,71.47,71.52,8400.0,42.2581,42.2876,42.1579,42.1874,8400.0
2012-06-07 10:35:00,71.49,71.59,71.42,71.52,12700.0,42.1697,42.2287,42.1284,42.1874,12700.0
2012-06-07 10:40:00,71.52,71.63,71.36,71.56,38000.0,42.1874,42.2522,42.093,42.211,38000.0
2012-06-07 10:45:00,71.59,71.62,71.5,71.55,10700.0,42.2287,42.2463,42.1756,42.2051,10700.0
2012-06-07 10:50:00,71.5,71.55,71.4,71.45,10000.0,42.1756,42.2051,42.1166,42.1461,10000.0
2012-06-07 10:55:00,71.42,71.54,71.37,71.5,11800.0,42.1284,42.1992,42.0989,42.1756,11800.0
2012-06-07 11:00:00,71.48,71.61,71.46,71.56,7100.0,42.1638,42.2405,42.152,42.211,7100.0
2012-06-07 11:05:00,71.59,71.61,71.46,71.51,8100.0,42.2287,42.2405,42.152,42.1815,8100.0
2012-06-07 11:10:00,71.47,71.51,71.38,71.45,5200.0,42.1579,42.1815,42.1048,42.1461,5200.0
2012-06-07 11:15:00,71.44,71.48,71.37,71.42,5600.0,42.1402,42.1638,42.0989,42.1284,5600.0
2012-06-07 11:20:00,71.45,71.57,71.42,71.55,6900.0,42.1461,42.2169,42.1284,42.2051,6900.0
2012-06-07 11:25:00,71.54,71.63,71.51,71.55,3700.0,42.1992,42.2522,42.1815,42.2051,3700.0
2012-06-07 11:30:00,71.53,71.55,71.44,71.48,15900.0,42.1933,42.2051,42.1402,42.1638,15900.0
2012-06-07 11:35:00,71.5,71.65,71.5,71.65,1600.0,42.1756,42.264,42.1756,42.264,1600.0
2012-06-07 11:40:00,71.64,71.7,71.55,71.62,6000.0,42.2581,42.2935,42.2051,42.2463,6000.0
2012-06-07 11:45:00,71.64,71.64,71.56,71.59,2800.0,42.2581,42.2581,42.211,42.2287,2800.0
2012-06-07 11:50:00,71.59,71.6,71.52,71.52,5200.0,42.2287,42.2346,42.1874,42.1874,5200.0
2012-06-07 11:55:00,71.52,71.58,71.47,71.47,12500.0,42.1874,42.2228,42.1579,42.1579,12500.0
2012-06-07 12:00:00,71.46,71.46,71.39,71.46,3900.0,42.152,42.152,42.1107,42.152,3900.0
2012-06-07 12:05:00,71.46,71.46,71.32,71.34,2700.0,42.152,42.152,42.0694,42.0812,2700.0
2012-06-07 12:10:00,71.33,71.46,71.32,71.46,7400.0,42.0753,42.152,42.0694,42.152,7400.0
2012-06-07 12:15:00,71.45,71.59,71.31,71.36,21700.0,42.1461,42.2287,42.0635,42.093,21700.0
2012-06-07 12:20:00,71.37,71.42,71.27,71.29,7600.0,42.0989,42.1284,42.0399,42.0517,7600.0
2012-06-07 12:25:00,71.28,71.35,71.25,71.35,7800.0,42.0458,42.0871,42.0281,42.0871,7800.0
2012-06-07 12:30:00,71.36,71.39,71.29,71.34,7300.0,42.093,42.1107,42.0517,42.0812,7300.0
2012-06-07 12:35:00,71.33,71.34,71.27,71.28,21600.0,42.0753,42.0812,42.0399,42.0458,21600.0
2012-06-07 12:40:00,71.29,71.29,71.12,71.14,21500.0,42.0517,42.0517,41.9514,41.9632,21500.0
2012-06-07 12:45:00,71.13,71.14,71.09,71.09,12400.0,41.9573,41.9632,41.9337,41.9337,12400.0
2012-06-07 12:50:00,71.1,71.19,71.1,71.16,8500.0,41.9396,41.9927,41.9396,41.975,8500.0
2012-06-07 12:55:00,71.16,71.2,71.03,71.14,19100.0,41.975,41.9986,41.8983,41.9632,19100.0
2012-06-07 13:00:00,71.12,71.14,71.08,71.12,7700.0,41.9514,41.9632,41.9278,41.9514,7700.0
2012-06-07 13:05:00,71.11,71.12,71.07,71.08,3700.0,41.9455,41.9514,41.9219,41.9278,3700.0
2012-06-07 13:10:00,71.08,71.16,71.08,71.09,4600.0,41.9278,41.975,41.9278,41.9337,4600.0
2012-06-07 13:15:00,71.11,71.22,71.09,71.22,7700.0,41.9455,42.0104,41.9337,42.0104,7700.0
2012-06-07 13:20:00,71.22,71.28,71.12,71.22,19700.0,42.0104,42.0458,41.9514,42.0104,19700.0
2012-06-07 13:25:00,71.24,71.25,71.13,71.13,5700.0,42.0222,42.0281,41.9573,41.9573,5700.0
2012-06-07 13:30:00,71.13,71.2,71.11,71.15,6900.0,41.9573,41.9986,41.9455,41.9691,6900.0
2012-06-07 13:35:00,71.15,71.17,71.07,71.07,6600.0,41.9691,41.9809,41.9219,41.9219,6600.0
2012-06-07 13:40:00,71.07,71.16,71.07,71.07,5100.0,41.9219,41.975,41.9219,41.9219,5100.0
2012-06-07 13:45:00,71.05,71.07,71.01,71.02,4700.0,41.9101,41.9219,41.8865,41.8924,4700.0
2012-06-07 13:50:00,71.01,71.01,70.86,70.86,5500.0,41.8865,41.8865,41.798,41.798,5500.0
2012-06-07 13:55:00,70.86,70.92,70.84,70.91,8700.0,41.798,41.8334,41.7863,41.8275,8700.0
2012-06-07 14:00:00,70.92,70.95,70.89,70.9,8300.0,41.8334,41.8511,41.8157,41.8216,8300.0
2012-06-07 14:05:00,70.91,70.91,70.71,70.72,15600.0,41.8275,41.8275,41.7096,41.7155,15600.0
2012-06-07 14:10:00,70.72,70.87,70.71,70.84,10500.0,41.7155,41.8039,41.7096,41.7863,10500.0
2012-06-07 14:15:00,70.84,70.91,70.78,70.78,7100.0,41.7863,41.8275,41.7509,41.7509,7100.0
2012-06-07 14:20:00,70.81,70.93,70.8,70.84,8200.0,41.7686,41.8393,41.7627,41.7863,8200.0
2012-06-07 14:25:00,70.84,70.91,70.83,70.88,8800.0,41.7863,41.8275,41.7804,41.8098,8800.0
2012-06-07 14:30:00,70.87,70.87,70.81,70.84,18300.0,41.8039,41.8039,41.7686,41.7863,18300.0
2012-06-07 14:35:00,70.85,70.9,70.83,70.9,10900.0,41.7922,41.8216,41.7804,41.8216,10900.0
2012-06-07 14:40:00,70.9,70.99,70.9,70.96,8400.0,41.8216,41.8747,41.8216,41.857,8400.0
2012-06-07 14:45:00,70.97,71.02,70.96,71.01,3800.0,41.8629,41.8924,41.857,41.8865,3800.0
2012-06-07 14:50:00,71.0,71.01,70.94,70.97,3700.0,41.8806,41.8865,41.8452,41.8629,3700.0
2012-06-07 14:55:00,70.98,71.12,70.98,71.11,7600.0,41.8688,41.9514,41.8688,41.9455,7600.0
2012-06-07 15:00:00,71.1,71.1,70.94,70.94,11700.0,41.9396,41.9396,41.8452,41.8452,11700.0
2012-06-07 15:05:00,70.94,70.97,70.89,70.96,12200.0,41.8452,41.8629,41.8157,41.857,12200.0
2012-06-07 15:10:00,70.97,71.1,70.97,71.09,5800.0,41.8629,41.9396,41.8629,41.9337,5800.0
2012-06-07 15:15:00,71.07,71.07,70.87,70.88,7600.0,41.9219,41.9219,41.8039,41.8098,7600.0
2012-06-07 15:20:00,70.88,70.98,70.85,70.96,7200.0,41.8098,41.8688,41.7922,41.857,7200.0
2012-06-07 15:25:00,70.93,70.98,70.91,70.94,5400.0,41.8393,41.8688,41.8275,41.8452,5400.0
2012-06-07 15:30:00,70.93,70.96,70.9,70.93,8900.0,41.8393,41.857,41.8216,41.8393,8900.0
2012-06-07 15:35:00,70.93,70.93,70.72,70.74,6300.0,41.8393,41.8393,41.7155,41.7273,6300.0
2012-06-07 15:40:00,70.74,70.88,70.74,70.88,16000.0,41.7273,41.8098,41.7273,41.8098,16000.0
2012-06-07 15:45:00,70.88,70.92,70.8,70.84,14200.0,41.8098,41.8334,41.7627,41.7863,14200.0
2012-06-07 15:50:00,70.84,70.88,70.73,70.85,30500.0,41.7863,41.8098,41.7214,41.7922,30500.0
2012-06-07 15:55:00,70.85,70.91,70.78,70.87,51200.0,41.7922,41.8275,41.7509,41.8039,51200.0
2012-06-08 09:30:00,71.04,71.16,70.76,71.04,7000.0,41.9042,41.975,41.7391,41.9042,7000.0
2012-06-08 09:35:00,70.95,71.04,70.95,71.04,1300.0,41.8511,41.9042,41.8511,41.9042,1300.0
2012-06-08 09:40:00,71.04,71.06,70.84,70.89,1300.0,41.9042,41.916,41.7863,41.8157,1300.0
2012-06-08 09:45:00,70.89,71.12,70.88,71.1,5900.0,41.8157,41.9514,41.8098,41.9396,5900.0
2012-06-08 09:50:00,71.08,71.34,71.07,71.28,12800.0,41.9278,42.0812,41.9219,42.0458,12800.0
2012-06-08 09:55:00,71.33,71.59,71.33,71.59,6300.0,42.0753,42.2287,42.0753,42.2287,6300.0
2012-06-08 10:00:00,71.48,71.8,71.48,71.8,6700.0,42.1638,42.3525,42.1638,42.3525,6700.0
2012-06-08 10:05:00,71.81,71.9,71.8,71.81,6000.0,42.3584,42.4115,42.3525,42.3584,6000.0
2012-06-08 10:10:00,71.86,71.86,71.57,71.7,10900.0,42.3879,42.3879,42.2169,42.2935,10900.0
2012-06-08 10:15:00,71.71,71.79,71.66,71.67,3600.0,42.2994,42.3466,42.2699,42.2758,3600.0
2012-06-08 10:20:00,71.72,71.72,71.54,71.54,1700.0,42.3053,42.3053,42.1992,42.1992,1700.0
2012-06-08 10:25:00,71.54,71.58,71.54,71.57,2400.0,42.1992,42.2228,42.1992,42.2169,2400.0
2012-06-08 10:30:00,71.56,71.59,71.54,71.58,3300.0,42.211,42.2287,42.1992,42.2228,3300.0
2012-06-08 10:35:00,71.59,71.65,71.59,71.61,3800.0,42.2287,42.264,42.2287,42.2405,3800.0
2012-06-08 10:40:00,71.58,71.59,71.52,71.59,3300.0,42.2228,42.2287,42.1874,42.2287,3300.0
2012-06-08 10:45:00,71.58,71.65,71.58,71.59,4200.0,42.2228,42.264,42.2228,42.2287,4200.0
2012-06-08 10:50:00,71.59,71.6,71.56,71.59,2100.0,42.2287,42.2346,42.211,42.2287,2100.0
2012-06-08 10:55:00,71.58,71.62,71.58,71.58,4000.0,42.2228,42.2463,42.2228,42.2228,4000.0
2012-06-08 11:00:00,71.59,71.6,71.48,71.49,6600.0,42.2287,42.2346,42.1638,42.1697,6600.0
2012-06-08 11:05:00,71.48,71.5,71.38,71.38,2200.0,42.1638,42.1756,42.1048,42.1048,2200.0
2012-06-08 11:10:00,71.34,71.38,71.27,71.31,2800.0,42.0812,42.1048,42.0399,42.0635,2800.0
2012-06-08 11:15:00,71.31,71.37,71.26,71.3,3800.0,42.0635,42.0989,42.034,42.0576,3800.0
2012-06-08 11:20:00,71.26,71.35,71.24,71.31,1700.0,42.034,42.0871,42.0222,42.0635,1700.0
2012-06-08 11:25:00,71.28,71.32,71.24,71.26,2200.0,42.0458,42.0694,42.0222,42.034,2200.0
2012-06-08 11:30:00,71.27,71.29,71.25,71.29,2200.0,42.0399,42.0517,42.0281,42.0517,2200.0
2012-06-08 11:35:00,71.27,71.29,71.24,71.26,3600.0,42.0399,42.0517,42.0222,42.034,3600.0
2012-06-08 11:40:00,71.24,71.26,71.21,71.25,2500.0,42.0222,42.034,42.0045,42.0281,2500.0
2012-06-08 11:45:00,71.25,71.3,71.23,71.3,2300.0,42.0281,42.0576,42.0163,42.0576,2300.0
2012-06-08 11:50:00,71.32,71.4,71.29,71.37,8400.0,42.0694,42.1166,42.0517,42.0989,8400.0
2012-06-08 11:55:00,71.38,71.38,71.25,71.25,1700.0,42.1048,42.1048,42.0281,42.0281,1700.0
2012-06-08 12:00:00,71.25,71.37,71.25,71.37,1800.0,42.0281,42.0989,42.0281,42.0989,1800.0
2012-06-08 12:05:00,71.38,71.49,71.36,71.41,4200.0,42.1048,42.1697,42.093,42.1225,4200.0
2012-06-08 12:10:00,71.42,71.44,71.4,71.44,1400.0,42.1284,42.1402,42.1166,42.1402,1400.0
2012-06-08 12:15:00,71.43,71.44,71.42,71.42,1100.0,42.1343,42.1402,42.1284,42.1284,1100.0
2012-06-08 12:20:00,71.47,71.48,71.42,71.42,1900.0,42.1579,42.1638,42.1284,42.1284,1900.0
2012-06-08 12:25:00,71.43,71.49,71.4,71.49,4400.0,42.1343,42.1697,42.1166,42.1697,4400.0
2012-06-08 12:30:00,71.46,71.61,71.46,71.61,8500.0,42.152,42.2405,42.152,42.2405,8500.0
2012-06-08 12:35:00,71.61,71.62,71.57,71.6,5000.0,42.2405,42.2463,42.2169,42.2346,5000.0
2012-06-08 12:40:00,71.57,71.68,71.57,71.65,7800.0,42.2169,42.2817,42.2169,42.264,7800.0
2012-06-08 12:45:00,71.65,71.79,71.65,71.79,14200.0,42.264,42.3466,42.264,42.3466,14200.0
2012-06-08 12:50:00,71.8,71.86,71.77,71.86,19400.0,42.3525,42.3879,42.3348,42.3879,19400.0
2012-06-08 12:55:00,71.84,71.87,71.8,71.82,5600.0,42.3761,42.3938,42.3525,42.3643,5600.0
2012-06-08 13:00:00,71.84,71.84,71.79,71.81,7400.0,42.3761,42.3761,42.3466,42.3584,7400.0
2012-06-08 13:05:00,71.82,71.83,71.77,71.81,5400.0,42.3643,42.3702,42.3348,42.3584,5400.0
2012-06-08 13:10:00,71.82,71.85,71.72,71.84,15600.0,42.3643,42.382,42.3053,42.3761,15600.0
2012-06-08 13:15:00,71.87,71.91,71.84,71.91,7500.0,42.3938,42.4174,42.3761,42.4174,7500.0
2012-06-08 13:20:00,71.91,71.97,71.88,71.94,5200.0,42.4174,42.4528,42.3997,42.4351,5200.0
2012-06-08 13:25:00,71.92,71.96,71.89,71.91,8000.0,42.4233,42.4469,42.4056,42.4174,8000.0
2012-06-08 13:30:00,71.94,71.96,71.89,71.89,5000.0,42.4351,42.4469,42.4056,42.4056,5000.0
2012-06-08 13:35:00,71.87,71.97,71.87,71.9,6400.0,42.3938,42.4528,42.3938,42.4115,6400.0
2012-06-08 13:40:00,71.9,71.93,71.87,71.9,3100.0,42.4115,42.4292,42.3938,42.4115,3100.0
2012-06-08 13:45:00,71.91,71.91,71.9,71.91,3800.0,42.4174,42.4174,42.4115,42.4174,3800.0
2012-06-08 13:50:00,71.93,72.03,71.92,72.02,7300.0,42.4292,42.4882,42.4233,42.4823,7300.0
2012-06-08 13:55:00,72.02,72.1,72.02,72.09,6200.0,42.4823,42.5295,42.4823,42.5236,6200.0
2012-06-08 14:00:00,72.08,72.09,72.0,72.0,3100.0,42.5177,42.5236,42.4705,42.4705,3100.0
2012-06-08 14:05:00,71.98,72.02,71.97,71.98,6600.0,42.4587,42.4823,42.4528,42.4587,6600.0
2012-06-08 14:10:00,71.98,71.98,71.92,71.93,3700.0,42.4587,42.4587,42.4233,42.4292,3700.0
2012-06-08 14:15:00,71.94,71.95,71.88,71.9,6000.0,42.4351,42.441,42.3997,42.4115,6000.0
2012-06-08 14:20:00,71.9,71.95,71.89,71.95,2900.0,42.4115,42.441,42.4056,42.441,2900.0
2012-06-08 14:25:00,71.96,72.02,71.95,72.02,4600.0,42.4469,42.4823,42.441,42.4823,4600.0
2012-06-08 14:30:00,72.0,72.07,71.99,72.03,8200.0,42.4705,42.5118,42.4646,42.4882,8200.0
2012-06-08 14:35:00,72.04,72.14,72.03,72.13,4200.0,42.4941,42.5531,42.4882,42.5472,4200.0
2012-06-08 14:40:00,72.13,72.15,72.13,72.14,4300.0,42.5472,42.559,42.5472,42.5531,4300.0
2012-06-08 14:45:00,72.14,72.17,72.13,72.14,7700.0,42.5531,42.5708,42.5472,42.5531,7700.0
2012-06-08 14:50:00,72.14,72.15,72.07,72.08,5100.0,42.5531,42.559,42.5118,42.5177,5100.0
2012-06-08 14:55:00,72.09,72.15,72.08,72.08,1800.0,42.5236,42.559,42.5177,42.5177,1800.0
2012-06-08 15:00:00,72.03,72.12,72.01,72.09,3800.0,42.4882,42.5413,42.4764,42.5236,3800.0
2012-06-08 15:05:00,72.08,72.09,71.95,71.95,7800.0,42.5177,42.5236,42.441,42.441,7800.0
2012-06-08 15:10:00,71.95,71.97,71.92,71.93,20100.0,42.441,42.4528,42.4233,42.4292,20100.0
2012-06-08 15:15:00,71.93,72.04,71.92,72.02,13600.0,42.4292,42.4941,42.4233,42.4823,13600.0
2012-06-08 15:20:00,72.02,72.02,71.93,71.95,10100.0,42.4823,42.4823,42.4292,42.441,10100.0
2012-06-08 15:25:00,71.96,72.02,71.95,72.0,17300.0,42.4469,42.4823,42.441,42.4705,17300.0
2012-06-08 15:30:00,72.0,72.04,71.99,72.03,10700.0,42.4705,42.4941,42.4646,42.4882,10700.0
2012-06-08 15:35:00,72.02,72.06,72.0,72.04,11300.0,42.4823,42.5059,42.4705,42.4941,11300.0
2012-06-08 15:40:00,72.05,72.08,72.03,72.06,11000.0,42.5,42.5177,42.4882,42.5059,11000.0
2012-06-08 15:45:00,72.06,72.17,72.06,72.16,12000.0,42.5059,42.5708,42.5059,42.5649,12000.0
2012-06-08 15:50:00,72.15,72.19,72.09,72.15,17100.0,42.559,42.5826,42.5236,42.559,17100.0
2012-06-08 15:55:00,72.16,72.24,72.11,72.23,35100.0,42.5649,42.6121,42.5354,42.6062,35100.0
2012-06-11 09:30:00,72.88,72.88,72.27,72.29,9700.0,42.9896,42.9896,42.6298,42.6416,9700.0
2012-06-11 09:35:00,72.29,72.51,72.29,72.51,13100.0,42.6416,42.7713,42.6416,42.7713,13100.0
2012-06-11 09:40:00,72.51,72.52,72.42,72.44,4100.0,42.7713,42.7772,42.7182,42.73,4100.0
2012-06-11 09:45:00,72.44,72.61,72.39,72.57,4800.0,42.73,42.8303,42.7005,42.8067,4800.0
2012-06-11 09:50:00,72.57,72.61,72.44,72.5,3500.0,42.8067,42.8303,42.73,42.7654,3500.0
2012-06-11 09:55:00,72.44,72.49,72.27,72.27,19300.0,42.73,42.7595,42.6298,42.6298,19300.0
2012-06-11 10:00:00,72.3,72.39,72.17,72.39,6500.0,42.6475,42.7005,42.5708,42.7005,6500.0
2012-06-11 10:05:00,72.39,72.42,72.17,72.21,4900.0,42.7005,42.7182,42.5708,42.5944,4900.0
2012-06-11 10:10:00,72.24,72.38,72.17,72.38,3600.0,42.6121,42.6946,42.5708,42.6946,3600.0
2012-06-11 10:15:00,72.41,72.6,72.41,72.55,3000.0,42.7123,42.8244,42.7123,42.7949,3000.0
2012-06-11 10:20:00,72.47,72.54,72.36,72.36,3000.0,42.7477,42.789,42.6829,42.6829,3000.0
2012-06-11 10:25:00,72.4,72.42,72.32,72.39,4200.0,42.7064,42.7182,42.6593,42.7005,4200.0
2012-06-11 10:30:00,72.4,72.44,72.2,72.34,8300.0,42.7064,42.73,42.5885,42.6711,8300.0
2012-06-11 10:35:00,72.32,72.32,72.23,72.28,6700.0,42.6593,42.6593,42.6062,42.6357,6700.0
2012-06-11 10:40:00,72.28,72.29,72.23,72.24,3600.0,42.6357,42.6416,42.6062,42.6121,3600.0
2012-06-11 10:45:00,72.23,72.27,72.16,72.21,13000.0,42.6062,42.6298,42.5649,42.5944,13000.0
2012-06-11 10:50:00,72.2,72.2,72.05,72.16,6900.0,42.5885,42.5885,42.5,42.5649,6900.0
2012-06-11 10:55:00,72.13,72.13,72.01,72.12,3400.0,42.5472,42.5472,42.4764,42.5413,3400.0
2012-06-11 11:00:00,72.11,72.11,71.96,71.96,13900.0,42.5354,42.5354,42.4469,42.4469,13900.0
2012-06-11 11:05:00,72.0,72.0,71.93,71.95,7500.0,42.4705,42.4705,42.4292,42.441,7500.0
2012-06-11 11:10:00,71.93,71.95,71.72,71.75,7800.0,42.4292,42.441,42.3053,42.323,7800.0
2012-06-11 11:15:00,71.73,71.77,71.65,71.66,7800.0,42.3112,42.3348,42.264,42.2699,7800.0
2012-06-11 11:20:00,71.65,71.76,71.65,71.67,10800.0,42.264,42.3289,42.264,42.2758,10800.0
2012-06-11 11:25:00,71.67,71.75,71.58,71.71,6200.0,42.2758,42.323,42.2228,42.2994,6200.0
2012-06-11 11:30:00,71.75,71.84,71.74,71.84,4700.0,42.323,42.3761,42.3171,42.3761,4700.0
2012-06-11 11:35:00,71.84,71.86,71.77,71.81,26500.0,42.3761,42.3879,42.3348,42.3584,26500.0
2012-06-11 11:40:00,71.81,71.84,71.77,71.82,10300.0,42.3584,42.3761,42.3348,42.3643,10300.0
2012-06-11 11:45:00,71.83,71.85,71.78,71.84,6600.0,42.3702,42.382,42.3407,42.3761,6600.0
2012-06-11 11:50:00,71.83,71.83,71.69,71.73,5400.0,42.3702,42.3702,42.2876,42.3112,5400.0
2012-06-11 11:55:00,71.76,71.94,71.69,71.89,6900.0,42.3289,42.4351,42.2876,42.4056,6900.0
2012-06-11 12:00:00,71.88,71.88,71.83,71.85,3000.0,42.3997,42.3997,42.3702,42.382,3000.0
2012-06-11 12:05:00,71.86,71.95,71.76,71.82,6500.0,42.3879,42.441,42.3289,42.3643,6500.0
2012-06-11 12:10:00,71.84,71.86,71.76,71.78,2900.0,42.3761,42.3879,42.3289,42.3407,2900.0
2012-06-11 12:15:00,71.79,71.81,71.72,71.76,4700.0,42.3466,42.3584,42.3053,42.3289,4700.0
2012-06-11 12:20:00,71.78,71.85,71.72,71.73,3500.0,42.3407,42.382,42.3053,42.3112,3500.0
2012-06-11 12:25:00,71.73,71.82,71.72,71.79,4900.0,42.3112,42.3643,42.3053,42.3466,4900.0
2012-06-11 12:30:00,71.77,71.81,71.71,71.73,4800.0,42.3348,42.3584,42.2994,42.3112,4800.0
2012-06-11 12:35:00,71.73,71.77,71.7,71.73,4300.0,42.3112,42.3348,42.2935,42.3112,4300.0
2012-06-11 12:40:00,71.73,71.75,71.65,71.66,10000.0,42.3112,42.323,42.264,42.2699,10000.0
2012-06-11 12:45:00,71.66,71.75,71.66,71.73,13400.0,42.2699,42.323,42.2699,42.3112,13400.0
2012-06-11 12:50:00,71.74,71.77,71.66,71.68,15400.0,42.3171,42.3348,42.2699,42.2817,15400.0
2012-06-11 12:55:00,71.66,71.73,71.65,71.67,5300.0,42.2699,42.3112,42.264,42.2758,5300.0
2012-06-11 13:00:00,71.68,71.72,71.63,71.69,4000.0,42.2817,42.3053,42.2522,42.2876,4000.0
2012-06-11 13:05:00,71.7,71.76,71.69,71.7,4200.0,42.2935,42.3289,42.2876,42.2935,4200.0
2012-06-11 13:10:00,71.7,71.79,71.7,71.78,4300.0,42.2935,42.3466,42.2935,42.3407,4300.0
2012-06-11 13:15:00,71.8,71.83,71.76,71.79,7500.0,42.3525,42.3702,42.3289,42.3466,7500.0
2012-06-11 13:20:00,71.78,71.8,71.72,71.77,3900.0,42.3407,42.3525,42.3053,42.3348,3900.0
2012-06-11 13:25:00,71.76,71.78,71.72,71.72,4400.0,42.3289,42.3407,42.3053,42.3053,4400.0
2012-06-11 13:30:00,71.72,71.72,71.58,71.65,5300.0,42.3053,42.3053,42.2228,42.264,5300.0
2012-06-11 13:35:00,71.61,71.71,71.6,71.61,4200.0,42.2405,42.2994,42.2346,42.2405,4200.0
2012-06-11 13:40:00,71.6,71.63,71.5,71.51,2800.0,42.2346,42.2522,42.1756,42.1815,2800.0
2012-06-11 13:45:00,71.49,71.56,71.49,71.51,2000.0,42.1697,42.211,42.1697,42.1815,2000.0
2012-06-11 13:50:00,71.49,71.55,71.48,71.53,3900.0,42.1697,42.2051,42.1638,42.1933,3900.0
2012-06-11 13:55:00,71.55,71.55,71.43,71.49,5700.0,42.2051,42.2051,42.1343,42.1697,5700.0
2012-06-11 14:00:00,71.48,71.49,71.35,71.36,7700.0,42.1638,42.1697,42.0871,42.093,7700.0
2012-06-11 14:05:00,71.35,71.52,71.33,71.51,7700.0,42.0871,42.1874,42.0753,42.1815,7700.0
2012-06-11 14:10:00,71.5,71.55,71.44,71.53,4200.0,42.1756,42.2051,42.1402,42.1933,4200.0
2012-06-11 14:15:00,71.54,71.57,71.5,71.51,8000.0,42.1992,42.2169,42.1756,42.1815,8000.0
2012-06-11 14:20:00,71.51,71.59,71.51,71.51,5500.0,42.1815,42.2287,42.1815,42.1815,5500.0
2012-06-11 14:25:00,71.51,71.52,71.38,71.38,12400.0,42.1815,42.1874,42.1048,42.1048,12400.0
2012-06-11 14:30:00,71.38,71.4,71.35,71.36,11400.0,42.1048,42.1166,42.0871,42.093,11400.0
2012-06-11 14:35:00,71.38,71.41,71.36,71.37,11900.0,42.1048,42.1225,42.093,42.0989,11900.0
2012-06-11 14:40:00,71.37,71.53,71.35,71.53,5000.0,42.0989,42.1933,42.0871,42.1933,5000.0
2012-06-11 14:45:00,71.51,71.51,71.42,71.42,13100.0,42.1815,42.1815,42.1284,42.1284,13100.0
2012-06-11 14:50:00,71.43,71.49,71.37,71.39,7900.0,42.1343,42.1697,42.0989,42.1107,7900.0
2012-06-11 14:55:00,71.39,71.51,71.38,71.43,8200.0,42.1107,42.1815,42.1048,42.1343,8200.0
2012-06-11 15:00:00,71.43,71.44,71.3,71.3,7600.0,42.1343,42.1402,42.0576,42.0576,7600.0
2012-06-11 15:05:00,71.3,71.31,71.24,71.26,7900.0,42.0576,42.0635,42.0222,42.034,7900.0
2012-06-11 15:10:00,71.27,71.3,71.15,71.16,8100.0,42.0399,42.0576,41.9691,41.975,8100.0
2012-06-11 15:15:00,71.16,71.17,71.05,71.05,18100.0,41.975,41.9809,41.9101,41.9101,18100.0
2012-06-11 15:20:00,71.05,71.05,70.93,70.94,12100.0,41.9101,41.9101,41.8393,41.8452,12100.0
2012-06-11 15:25:00,70.94,70.98,70.84,70.98,13100.0,41.8452,41.8688,41.7863,41.8688,13100.0
2012-06-11 15:30:00,70.98,71.22,70.98,71.15,10300.0,41.8688,42.0104,41.8688,41.9691,10300.0
2012-06-11 15:35:00,71.14,71.15,71.04,71.09,14800.0,41.9632,41.9691,41.9042,41.9337,14800.0
2012-06-11 15:40:00,71.1,71.17,71.06,71.1,18500.0,41.9396,41.9809,41.916,41.9396,18500.0
2012-06-11 15:45:00,71.11,71.11,70.8,70.81,24000.0,41.9455,41.9455,41.7627,41.7686,24000.0
2012-06-11 15:50:00,70.8,70.83,70.68,70.68,42000.0,41.7627,41.7804,41.6919,41.6919,42000.0
2012-06-11 15:55:00,70.67,70.71,70.58,70.69,42000.0,41.686,41.7096,41.6329,41.6978,42000.0
2012-06-12 09:30:00,71.02,71.23,70.97,71.13,9700.0,41.8924,42.0163,41.8629,41.9573,9700.0
2012-06-12 09:35:00,71.22,71.27,71.02,71.13,12900.0,42.0104,42.0399,41.8924,41.9573,12900.0
2012-06-12 09:40:00,71.13,71.14,71.04,71.05,6900.0,41.9573,41.9632,41.9042,41.9101,6900.0
2012-06-12 09:45:00,71.06,71.26,71.03,71.13,13300.0,41.916,42.034,41.8983,41.9573,13300.0
2012-06-12 09:50:00,71.17,71.17,71.07,71.07,35100.0,41.9809,41.9809,41.9219,41.9219,35100.0
2012-06-12 09:55:00,71.09,71.15,70.98,71.0,7300.0,41.9337,41.9691,41.8688,41.8806,7300.0
2012-06-12 10:00:00,71.06,71.32,71.02,71.23,79500.0,41.916,42.0694,41.8924,42.0163,79500.0
2012-06-12 10:05:00,71.21,71.29,71.01,71.17,23900.0,42.0045,42.0517,41.8865,41.9809,23900.0
2012-06-12 10:10:00,71.18,71.22,71.08,71.08,4700.0,41.9868,42.0104,41.9278,41.9278,4700.0
2012-06-12 10:15:00,71.07,71.13,70.97,71.01,4400.0,41.9219,41.9573,41.8629,41.8865,4400.0
2012-06-12 10:20:00,71.01,71.01,70.89,71.0,5600.0,41.8865,41.8865,41.8157,41.8806,5600.0
2012-06-12 10:25:00,71.0,71.05,70.96,70.96,36400.0,41.8806,41.9101,41.857,41.857,36400.0
2012-06-12 10:30:00,70.96,70.96,70.67,70.71,4300.0,41.857,41.857,41.686,41.7096,4300.0
2012-06-12 10:35:00,70.69,70.69,70.46,70.47,9100.0,41.6978,41.6978,41.5621,41.568,9100.0
2012-06-12 10:40:00,70.46,70.78,70.41,70.78,10900.0,41.5621,41.7509,41.5326,41.7509,10900.0
2012-06-12 10:45:00,70.74,70.94,70.74,70.93,6800.0,41.7273,41.8452,41.7273,41.8393,6800.0
2012-06-12 10:50:00,70.89,70.92,70.76,70.78,28100.0,41.8157,41.8334,41.7391,41.7509,28100.0
2012-06-12 10:55:00,70.81,70.86,70.49,70.51,6800.0,41.7686,41.798,41.5798,41.5916,6800.0
2012-06-12 11:00:00,70.5,70.61,70.45,70.6,12000.0,41.5857,41.6506,41.5562,41.6447,12000.0
2012-06-12 11:05:00,70.62,70.77,70.6,70.68,5400.0,41.6565,41.745,41.6447,41.6919,5400.0
2012-06-12 11:10:00,70.68,70.92,70.68,70.87,5700.0,41.6919,41.8334,41.6919,41.8039,5700.0
2012-06-12 11:15:00,70.89,70.91,70.78,70.88,13000.0,41.8157,41.8275,41.7509,41.8098,13000.0
2012-06-12 11:20:00,70.88,71.09,70.88,70.98,25300.0,41.8098,41.9337,41.8098,41.8688,25300.0
2012-06-12 11:25:00,71.0,71.05,70.95,70.97,21500.0,41.8806,41.9101,41.8511,41.8629,21500.0
2012-06-12 11:30:00,70.97,70.98,70.77,70.86,8000.0,41.8629,41.8688,41.745,41.798,8000.0
2012-06-12 11:35:00,70.83,70.84,70.77,70.83,4700.0,41.7804,41.7863,41.745,41.7804,4700.0
2012-06-12 11:40:00,70.84,70.85,70.75,70.8,5000.0,41.7863,41.7922,41.7332,41.7627,5000.0
2012-06-12 11:45:00,70.77,70.82,70.68,70.74,5700.0,41.745,41.7745,41.6919,41.7273,5700.0
2012-06-12 11:50:00,70.74,70.77,70.53,70.53,5600.0,41.7273,41.745,41.6034,41.6034,5600.0
2012-06-12 11:55:00,70.52,70.56,70.46,70.5,6200.0,41.5975,41.6211,41.5621,41.5857,6200.0
2012-06-12 12:00:00,70.5,70.63,70.5,70.57,8100.0,41.5857,41.6624,41.5857,41.627,8100.0
2012-06-12 12:05:00,70.57,70.6,70.44,70.46,7100.0,41.627,41.6447,41.5503,41.5621,7100.0
2012-06-12 12:10:00,70.49,70.59,70.46,70.49,23200.0,41.5798,41.6388,41.5621,41.5798,23200.0
2012-06-12 12:15:00,70.5,70.55,70.46,70.54,5700.0,41.5857,41.6152,41.5621,41.6093,5700.0
2012-06-12 12:20:00,70.53,70.58,70.5,70.54,5300.0,41.6034,41.6329,41.5857,41.6093,5300.0
2012-06-12 12:25:00,70.54,70.62,70.52,70.52,7500.0,41.6093,41.6565,41.5975,41.5975,7500.0
2012-06-12 12:30:00,70.54,70.58,70.51,70.56,7100.0,41.6093,41.6329,41.5916,41.6211,7100.0
2012-06-12 12:35:00,70.55,70.67,70.55,70.62,3900.0,41.6152,41.686,41.6152,41.6565,3900.0
2012-06-12 12:40:00,70.64,70.65,70.51,70.52,4100.0,41.6683,41.6742,41.5916,41.5975,4100.0
2012-06-12 12:45:00,70.52,70.52,70.45,70.47,4300.0,41.5975,41.5975,41.5562,41.568,4300.0
2012-06-12 12:50:00,70.48,70.53,70.46,70.48,12300.0,41.5739,41.6034,41.5621,41.5739,12300.0
2012-06-12 12:55:00,70.48,70.54,70.45,70.54,8600.0,41.5739,41.6093,41.5562,41.6093,8600.0
2012-06-12 13:00:00,70.55,70.59,70.51,70.52,3800.0,41.6152,41.6388,41.5916,41.5975,3800.0
2012-06-12 13:05:00,70.53,70.57,70.53,70.55,2800.0,41.6034,41.627,41.6034,41.6152,2800.0
2012-06-12 13:10:00,70.53,70.71,70.52,70.69,7600.0,41.6034,41.7096,41.5975,41.6978,7600.0
2012-06-12 13:15:00,70.7,70.76,70.66,70.75,28700.0,41.7037,41.7391,41.6801,41.7332,28700.0
2012-06-12 13:20:00,70.75,70.82,70.7,70.72,5200.0,41.7332,41.7745,41.7037,41.7155,5200.0
2012-06-12 13:25:00,70.73,70.76,70.67,70.75,5200.0,41.7214,41.7391,41.686,41.7332,5200.0
2012-06-12 13:30:00,70.73,70.85,70.73,70.78,5900.0,41.7214,41.7922,41.7214,41.7509,5900.0
2012-06-12 13:35:00,70.8,70.9,70.79,70.88,2600.0,41.7627,41.8216,41.7568,41.8098,2600.0
2012-06-12 13:40:00,70.88,70.92,70.85,70.85,3900.0,41.8098,41.8334,41.7922,41.7922,3900.0
2012-06-12 13:45:00,70.82,70.89,70.76,70.77,4700.0,41.7745,41.8157,41.7391,41.745,4700.0
2012-06-12 13:50:00,70.78,70.89,70.76,70.83,7300.0,41.7509,41.8157,41.7391,41.7804,7300.0
2012-06-12 13:55:00,70.85,70.92,70.73,70.81,21200.0,41.7922,41.8334,41.7214,41.7686,21200.0
2012-06-12 14:00:00,70.82,70.97,70.82,70.97,10800.0,41.7745,41.8629,41.7745,41.8629,10800.0
2012-06-12 14:05:00,70.97,71.02,70.92,71.01,7100.0,41.8629,41.8924,41.8334,41.8865,7100.0
2012-06-12 14:10:00,70.96,71.0,70.92,71.0,7000.0,41.857,41.8806,41.8334,41.8806,7000.0
2012-06-12 14:15:00,70.99,71.08,70.95,71.01,17300.0,41.8747,41.9278,41.8511,41.8865,17300.0
2012-06-12 14:20:00,71.02,71.09,70.96,71.06,7100.0,41.8924,41.9337,41.857,41.916,7100.0
2012-06-12 14:25:00,71.02,71.07,71.0,71.0,3400.0,41.8924,41.9219,41.8806,41.8806,3400.0
2012-06-12 14:30:00,71.02,71.1,71.01,71.09,4500.0,41.8924,41.9396,41.8865,41.9337,4500.0
2012-06-12 14:35:00,71.1,71.27,71.1,71.26,4900.0,41.9396,42.0399,41.9396,42.034,4900.0
2012-06-12 14:40:00,71.25,71.27,71.18,71.19,4900.0,42.0281,42.0399,41.9868,41.9927,4900.0
2012-06-12 14:45:00,71.2,71.24,71.16,71.23,8700.0,41.9986,42.0222,41.975,42.0163,8700.0
2012-06-12 14:50:00,71.22,71.25,71.15,71.2,4900.0,42.0104,42.0281,41.9691,41.9986,4900.0
2012-06-12 14:55:00,71.2,71.28,71.2,71.28,6500.0,41.9986,42.0458,41.9986,42.0458,6500.0
2012-06-12 15:00:00,71.25,71.28,71.23,71.27,4500.0,42.0281,42.0458,42.0163,42.0399,4500.0
2012-06-12 15:05:00,71.26,71.31,71.26,71.31,3100.0,42.034,42.0635,42.034,42.0635,3100.0
2012-06-12 15:10:00,71.31,71.37,71.3,71.31,9900.0,42.0635,42.0989,42.0576,42.0635,9900.0
2012-06-12 15:15:00,71.31,71.38,71.29,71.31,10200.0,42.0635,42.1048,42.0517,42.0635,10200.0
2012-06-12 15:20:00,71.31,71.34,71.24,71.32,12100.0,42.0635,42.0812,42.0222,42.0694,12100.0
2012-06-12 15:25:00,71.33,71.49,71.32,71.45,8400.0,42.0753,42.1697,42.0694,42.1461,8400.0
2012-06-12 15:30:00,71.46,71.48,71.32,71.34,13000.0,42.152,42.1638,42.0694,42.0812,13000.0
2012-06-12 15:35:00,71.34,71.43,71.32,71.4,7700.0,42.0812,42.1343,42.0694,42.1166,7700.0
2012-06-12 15:40:00,71.4,71.64,71.4,71.57,15900.0,42.1166,42.2581,42.1166,42.2169,15900.0
2012-06-12 15:45:00,71.58,71.61,71.49,71.6,19500.0,42.2228,42.2405,42.1697,42.2346,19500.0
2012-06-12 15:50:00,71.6,71.65,71.55,71.63,38600.0,42.2346,42.264,42.2051,42.2522,38600.0
2012-06-12 15:55:00,71.63,71.66,71.58,71.64,50200.0,42.2522,42.2699,42.2228,42.2581,50200.0
2012-06-13 09:30:00,70.79,70.79,70.42,70.54,11800.0,42.1808,42.1808,41.9604,42.0319,11800.0
2012-06-13 09:35:00,70.5,70.65,70.5,70.56,2900.0,42.008,42.0974,42.008,42.0438,2900.0
2012-06-13 09:40:00,70.56,70.68,70.5,70.65,12500.0,42.0438,42.1153,42.008,42.0974,12500.0
2012-06-13 09:45:00,70.69,70.83,70.65,70.66,3800.0,42.1212,42.2047,42.0974,42.1034,3800.0
2012-06-13 09:50:00,70.71,70.71,70.47,70.62,16000.0,42.1332,42.1332,41.9902,42.0795,16000.0
2012-06-13 09:55:00,70.61,70.62,70.45,70.6,12400.0,42.0736,42.0795,41.9782,42.0676,12400.0
2012-06-13 10:00:00,70.58,70.69,70.48,70.68,7600.0,42.0557,42.1212,41.9961,42.1153,7600.0
2012-06-13 10:05:00,70.71,70.72,70.52,70.67,41700.0,42.1332,42.1391,42.02,42.1093,41700.0
2012-06-13 10:10:00,70.67,70.79,70.58,70.75,24000.0,42.1093,42.1808,42.0557,42.157,24000.0
2012-06-13 10:15:00,70.8,70.88,70.78,70.86,2800.0,42.1868,42.2345,42.1749,42.2225,2800.0
2012-06-13 10:20:00,70.91,70.93,70.81,70.85,4400.0,42.2523,42.2643,42.1927,42.2166,4400.0
2012-06-13 10:25:00,70.8,71.03,70.79,71.03,7200.0,42.1868,42.3238,42.1808,42.3238,7200.0
2012-06-13 10:30:00,71.02,71.17,71.0,71.17,3500.0,42.3179,42.4073,42.306,42.4073,3500.0
2012-06-13 10:35:00,71.17,71.23,71.09,71.2,1800.0,42.4073,42.443,42.3596,42.4251,1800.0
2012-06-13 10:40:00,71.15,71.29,71.15,71.23,2900.0,42.3953,42.4788,42.3953,42.443,2900.0
2012-06-13 10:45:00,71.28,71.32,71.25,71.28,3100.0,42.4728,42.4966,42.4549,42.4728,3100.0
2012-06-13 10:50:00,71.26,71.31,71.26,71.28,1300.0,42.4609,42.4907,42.4609,42.4728,1300.0
2012-06-13 10:55:00,71.31,71.31,71.24,71.29,2500.0,42.4907,42.4907,42.449,42.4788,2500.0
2012-06-13 11:00:00,71.24,71.24,71.04,71.07,3800.0,42.449,42.449,42.3298,42.3477,3800.0
2012-06-13 11:05:00,71.07,71.09,70.98,71.0,1600.0,42.3477,42.3596,42.294,42.306,1600.0
2012-06-13 11:10:00,70.95,71.04,70.89,71.03,5600.0,42.2762,42.3298,42.2404,42.3238,5600.0
2012-06-13 11:15:00,71.07,71.14,71.07,71.14,2200.0,42.3477,42.3894,42.3477,42.3894,2200.0
2012-06-13 11:20:00,71.17,71.32,71.17,71.32,5500.0,42.4073,42.4966,42.4073,42.4966,5500.0
2012-06-13 11:25:00,71.31,71.36,71.27,71.29,7000.0,42.4907,42.5205,42.4668,42.4788,7000.0
2012-06-13 11:30:00,71.3,71.5,71.3,71.5,30900.0,42.4847,42.6039,42.4847,42.6039,30900.0
2012-06-13 11:35:00,71.49,71.71,71.46,71.64,32800.0,42.5979,42.729,42.5801,42.6873,32800.0
2012-06-13 11:40:00,71.61,71.64,71.52,71.52,8300.0,42.6694,42.6873,42.6158,42.6158,8300.0
2012-06-13 11:45:00,71.53,71.57,71.5,71.5,3500.0,42.6218,42.6456,42.6039,42.6039,3500.0
2012-06-13 11:50:00,71.52,71.52,71.37,71.43,3400.0,42.6158,42.6158,42.5264,42.5622,3400.0
2012-06-13 11:55:00,71.43,71.47,71.4,71.47,3300.0,42.5622,42.586,42.5443,42.586,3300.0
2012-06-13 12:00:00,71.44,71.45,71.37,71.37,4500.0,42.5681,42.5741,42.5264,42.5264,4500.0
2012-06-13 12:05:00,71.35,71.35,71.21,71.33,15500.0,42.5145,42.5145,42.4311,42.5026,15500.0
2012-06-13 12:10:00,71.33,71.52,71.31,71.49,13000.0,42.5026,42.6158,42.4907,42.5979,13000.0
2012-06-13 12:15:00,71.51,71.51,71.39,71.5,3300.0,42.6099,42.6099,42.5383,42.6039,3300.0
2012-06-13 12:20:00,71.5,71.5,71.37,71.46,3200.0,42.6039,42.6039,42.5264,42.5801,3200.0
2012-06-13 12:25:00,71.44,71.47,71.39,71.4,13200.0,42.5681,42.586,42.5383,42.5443,13200.0
2012-06-13 12:30:00,71.4,71.54,71.39,71.54,2400.0,42.5443,42.6277,42.5383,42.6277,2400.0
2012-06-13 12:35:00,71.53,71.63,71.52,71.6,4500.0,42.6218,42.6814,42.6158,42.6635,4500.0
2012-06-13 12:40:00,71.61,71.7,71.61,71.65,2400.0,42.6694,42.7231,42.6694,42.6933,2400.0
2012-06-13 12:45:00,71.69,71.72,71.61,71.72,6300.0,42.7171,42.735,42.6694,42.735,6300.0
2012-06-13 12:50:00,71.73,71.8,71.69,71.8,5800.0,42.7409,42.7826,42.7171,42.7826,5800.0
2012-06-13 12:55:00,71.76,71.84,71.76,71.83,6600.0,42.7588,42.8065,42.7588,42.8005,6600.0
2012-06-13 13:00:00,71.82,71.86,71.78,71.79,4400.0,42.7946,42.8184,42.7707,42.7767,4400.0
2012-06-13 13:05:00,71.83,71.99,71.81,71.99,9700.0,42.8005,42.8959,42.7886,42.8959,9700.0
2012-06-13 13:10:00,71.98,71.99,71.84,71.84,6500.0,42.8899,42.8959,42.8065,42.8065,6500.0
2012-06-13 13:15:00,71.84,71.89,71.83,71.87,4300.0,42.8065,42.8363,42.8005,42.8244,4300.0
2012-06-13 13:20:00,71.86,71.92,71.82,71.92,10600.0,42.8184,42.8542,42.7946,42.8542,10600.0
2012-06-13 13:25:00,71.9,72.04,71.9,72.03,14700.0,42.8422,42.9257,42.8422,42.9197,14700.0
2012-06-13 13:30:00,72.05,72.06,71.96,71.99,4100.0,42.9316,42.9376,42.878,42.8959,4100.0
2012-06-13 13:35:00,71.99,72.09,71.95,72.09,10600.0,42.8959,42.9554,42.872,42.9554,10600.0
2012-06-13 13:40:00,72.09,72.12,72.0,72.09,4100.0,42.9554,42.9733,42.9018,42.9554,4100.0
2012-06-13 13:45:00,72.02,72.1,72.0,72.03,16200.0,42.9137,42.9614,42.9018,42.9197,16200.0
2012-06-13 13:50:00,72.05,72.14,72.0,72.07,4100.0,42.9316,42.9852,42.9018,42.9435,4100.0
2012-06-13 13:55:00,72.09,72.09,71.99,72.02,24000.0,42.9554,42.9554,42.8959,42.9137,24000.0
2012-06-13 14:00:00,72.0,72.09,72.0,72.09,13800.0,42.9018,42.9554,42.9018,42.9554,13800.0
2012-06-13 14:05:00,72.06,72.13,72.02,72.07,10000.0,42.9376,42.9793,42.9137,42.9435,10000.0
2012-06-13 14:10:00,72.06,72.06,71.88,71.93,9400.0,42.9376,42.9376,42.8303,42.8601,9400.0
2012-06-13 14:15:00,71.93,72.06,71.93,72.04,8900.0,42.8601,42.9376,42.8601,42.9257,8900.0
2012-06-13 14:20:00,72.03,72.17,72.03,72.15,6300.0,42.9197,43.0031,42.9197,42.9912,6300.0
2012-06-13 14:25:00,72.18,72.18,72.08,72.15,5400.0,43.0091,43.0091,42.9495,42.9912,5400.0
2012-06-13 14:30:00,72.14,72.19,72.09,72.13,15000.0,42.9852,43.015,42.9554,42.9793,15000.0
2012-06-13 14:35:00,72.12,72.12,72.08,72.11,11200.0,42.9733,42.9733,42.9495,42.9674,11200.0
2012-06-13 14:40:00,72.11,72.16,72.06,72.09,15100.0,42.9674,42.9972,42.9376,42.9554,15100.0
2012-06-13 14:45:00,72.1,72.16,72.06,72.14,16900.0,42.9614,42.9972,42.9376,42.9852,16900.0
2012-06-13 14:50:00,72.16,72.29,72.14,72.21,38900.0,42.9972,43.0746,42.9852,43.027,38900.0
2012-06-13 14:55:00,72.2,72.26,72.16,72.18,7600.0,43.021,43.0567,42.9972,43.0091,7600.0
2012-06-13 15:00:00,72.18,72.23,72.08,72.09,17200.0,43.0091,43.0389,42.9495,42.9554,17200.0
2012-06-13 15:05:00,72.1,72.17,72.08,72.17,11100.0,42.9614,43.0031,42.9495,43.0031,11100.0
2012-06-13 15:10:00,72.17,72.2,72.02,72.16,31300.0,43.0031,43.021,42.9137,42.9972,31300.0
2012-06-13 15:15:00,72.13,72.24,71.95,71.98,34600.0,42.9793,43.0448,42.872,42.8899,34600.0
2012-06-13 15:20:00,71.96,72.04,71.86,72.04,25700.0,42.878,42.9257,42.8184,42.9257,25700.0
2012-06-13 15:25:00,72.05,72.05,71.94,72.0,23300.0,42.9316,42.9316,42.8661,42.9018,23300.0
2012-06-13 15:30:00,72.01,72.07,71.97,72.0,26700.0,42.9078,42.9435,42.8839,42.9018,26700.0
2012-06-13 15:35:00,72.0,72.03,71.82,71.82,40800.0,42.9018,42.9197,42.7946,42.7946,40800.0
2012-06-13 15:40:00,71.83,71.83,71.5,71.51,63900.0,42.8005,42.8005,42.6039,42.6099,63900.0
2012-06-13 15:45:00,71.5,71.69,71.46,71.51,72500.0,42.6039,42.7171,42.5801,42.6099,72500.0
2012-06-13 15:50:00,71.5,71.71,71.49,71.63,40400.0,42.6039,42.729,42.5979,42.6814,40400.0
2012-06-13 15:55:00,71.62,71.85,71.62,71.84,70400.0,42.6754,42.8124,42.6754,42.8065,70400.0
2012-06-14 09:30:00,71.88,72.25,71.79,71.96,7400.0,42.8303,43.0508,42.7767,42.878,7400.0
2012-06-14 09:35:00,72.11,72.2,71.9,71.9,4000.0,42.9674,43.021,42.8422,42.8422,4000.0
2012-06-14 09:40:00,71.88,71.97,71.69,71.79,6600.0,42.8303,42.8839,42.7171,42.7767,6600.0
2012-06-14 09:45:00,71.78,71.82,71.6,71.8,11800.0,42.7707,42.7946,42.6635,42.7826,11800.0
2012-06-14 09:50:00,71.8,71.95,71.73,71.94,8000.0,42.7826,42.872,42.7409,42.8661,8000.0
2012-06-14 09:55:00,71.94,72.42,71.93,72.42,9800.0,42.8661,43.1521,42.8601,43.1521,9800.0
2012-06-14 10:00:00,72.4,72.49,72.32,72.37,3600.0,43.1402,43.1938,43.0925,43.1223,3600.0
2012-06-14 10:05:00,72.39,72.42,72.29,72.3,6000.0,43.1342,43.1521,43.0746,43.0806,6000.0
2012-06-14 10:10:00,72.3,72.34,72.23,72.23,1700.0,43.0806,43.1044,43.0389,43.0389,1700.0
2012-06-14 10:15:00,72.28,72.28,72.19,72.24,2200.0,43.0687,43.0687,43.015,43.0448,2200.0
2012-06-14 10:20:00,72.26,72.3,72.1,72.17,8400.0,43.0567,43.0806,42.9614,43.0031,8400.0
2012-06-14 10:25:00,72.16,72.2,72.08,72.2,5200.0,42.9972,43.021,42.9495,43.021,5200.0
2012-06-14 10:30:00,72.2,72.2,72.11,72.19,9500.0,43.021,43.021,42.9674,43.015,9500.0
2012-06-14 10:35:00,72.2,72.29,72.2,72.29,4300.0,43.021,43.0746,43.021,43.0746,4300.0
2012-06-14 10:40:00,72.29,72.36,72.27,72.33,14000.0,43.0746,43.1163,43.0627,43.0985,14000.0
2012-06-14 10:45:00,72.33,72.38,72.3,72.35,46600.0,43.0985,43.1282,43.0806,43.1104,46600.0
2012-06-14 10:50:00,72.36,72.39,72.35,72.39,11300.0,43.1163,43.1342,43.1104,43.1342,11300.0
2012-06-14 10:55:00,72.38,72.4,72.29,72.29,9300.0,43.1282,43.1402,43.0746,43.0746,9300.0
2012-06-14 11:00:00,72.28,72.39,72.28,72.35,12200.0,43.0687,43.1342,43.0687,43.1104,12200.0
2012-06-14 11:05:00,72.35,72.42,72.34,72.37,8500.0,43.1104,43.1521,43.1044,43.1223,8500.0
2012-06-14 11:10:00,72.37,72.53,72.32,72.5,14100.0,43.1223,43.2176,43.0925,43.1998,14100.0
2012-06-14 11:15:00,72.51,72.51,72.44,72.46,6500.0,43.2057,43.2057,43.164,43.1759,6500.0
2012-06-14 11:20:00,72.49,72.51,72.45,72.47,5000.0,43.1938,43.2057,43.17,43.1819,5000.0
2012-06-14 11:25:00,72.49,72.51,72.45,72.46,4300.0,43.1938,43.2057,43.17,43.1759,4300.0
2012-06-14 11:30:00,72.49,72.53,72.41,72.47,10900.0,43.1938,43.2176,43.1461,43.1819,10900.0
2012-06-14 11:35:00,72.45,72.51,72.42,72.45,10800.0,43.17,43.2057,43.1521,43.17,10800.0
2012-06-14 11:40:00,72.45,72.5,72.43,72.44,10700.0,43.17,43.1998,43.158,43.164,10700.0
2012-06-14 11:45:00,72.41,72.5,72.41,72.47,19500.0,43.1461,43.1998,43.1461,43.1819,19500.0
2012-06-14 11:50:00,72.47,72.61,72.47,72.6,7000.0,43.1819,43.2653,43.1819,43.2593,7000.0
2012-06-14 11:55:00,72.61,72.64,72.53,72.59,13700.0,43.2653,43.2832,43.2176,43.2534,13700.0
2012-06-14 12:00:00,72.59,72.67,72.59,72.66,7700.0,43.2534,43.301,43.2534,43.2951,7700.0
2012-06-14 12:05:00,72.65,72.67,72.57,72.67,3900.0,43.2891,43.301,43.2415,43.301,3900.0
2012-06-14 12:10:00,72.66,72.74,72.64,72.64,6200.0,43.2951,43.3428,43.2832,43.2832,6200.0
2012-06-14 12:15:00,72.67,72.67,72.61,72.63,4000.0,43.301,43.301,43.2653,43.2772,4000.0
2012-06-14 12:20:00,72.65,72.68,72.6,72.67,7000.0,43.2891,43.307,43.2593,43.301,7000.0
2012-06-14 12:25:00,72.65,72.67,72.61,72.61,4400.0,43.2891,43.301,43.2653,43.2653,4400.0
2012-06-14 12:30:00,72.62,72.62,72.57,72.6,13500.0,43.2713,43.2713,43.2415,43.2593,13500.0
2012-06-14 12:35:00,72.59,72.72,72.59,72.68,5800.0,43.2534,43.3308,43.2534,43.307,5800.0
2012-06-14 12:40:00,72.67,72.71,72.66,72.7,2900.0,43.301,43.3249,43.2951,43.3189,2900.0
2012-06-14 12:45:00,72.69,72.81,72.69,72.79,5600.0,43.313,43.3845,43.313,43.3726,5600.0
2012-06-14 12:50:00,72.78,72.82,72.76,72.82,4300.0,43.3666,43.3904,43.3547,43.3904,4300.0
2012-06-14 12:55:00,72.82,72.85,72.79,72.8,4300.0,43.3904,43.4083,43.3726,43.3785,4300.0
2012-06-14 13:00:00,72.82,72.82,72.73,72.79,5800.0,43.3904,43.3904,43.3368,43.3726,5800.0
2012-06-14 13:05:00,72.82,72.83,72.75,72.75,3600.0,43.3904,43.3964,43.3487,43.3487,3600.0
2012-06-14 13:10:00,72.76,72.76,72.66,72.66,3200.0,43.3547,43.3547,43.2951,43.2951,3200.0
2012-06-14 13:15:00,72.66,72.67,72.62,72.67,4600.0,43.2951,43.301,43.2713,43.301,4600.0
2012-06-14 13:20:00,72.66,72.66,72.55,72.59,12000.0,43.2951,43.2951,43.2295,43.2534,12000.0
2012-06-14 13:25:00,72.59,72.68,72.59,72.65,4600.0,43.2534,43.307,43.2534,43.2891,4600.0
2012-06-14 13:30:00,72.65,72.74,72.61,72.68,7100.0,43.2891,43.3428,43.2653,43.307,7100.0
2012-06-14 13:35:00,72.69,72.78,72.66,72.76,4200.0,43.313,43.3666,43.2951,43.3547,4200.0
2012-06-14 13:40:00,72.75,72.76,72.65,72.68,8300.0,43.3487,43.3547,43.2891,43.307,8300.0
2012-06-14 13:45:00,72.67,72.67,72.6,72.64,4900.0,43.301,43.301,43.2593,43.2832,4900.0
2012-06-14 13:50:00,72.64,72.68,72.6,72.67,6100.0,43.2832,43.307,43.2593,43.301,6100.0
2012-06-14 13:55:00,72.67,72.67,72.61,72.62,6300.0,43.301,43.301,43.2653,43.2713,6300.0
2012-06-14 14:00:00,72.6,72.67,72.6,72.61,7900.0,43.2593,43.301,43.2593,43.2653,7900.0
2012-06-14 14:05:00,72.61,72.65,72.6,72.62,8800.0,43.2653,43.2891,43.2593,43.2713,8800.0
2012-06-14 14:10:00,72.63,72.63,72.6,72.62,8700.0,43.2772,43.2772,43.2593,43.2713,8700.0
2012-06-14 14:15:00,72.62,72.62,72.59,72.59,12600.0,43.2713,43.2713,43.2534,43.2534,12600.0
2012-06-14 14:20:00,72.6,72.6,72.52,72.52,10200.0,43.2593,43.2593,43.2117,43.2117,10200.0
2012-06-14 14:25:00,72.5,72.5,72.38,72.44,10400.0,43.1998,43.1998,43.1282,43.164,10400.0
2012-06-14 14:30:00,72.43,72.48,72.4,72.42,12800.0,43.158,43.1878,43.1402,43.1521,12800.0
2012-06-14 14:35:00,72.44,72.51,72.4,72.48,10400.0,43.164,43.2057,43.1402,43.1878,10400.0
2012-06-14 14:40:00,72.48,72.56,72.42,72.51,14700.0,43.1878,43.2355,43.1521,43.2057,14700.0
2012-06-14 14:45:00,72.49,72.58,72.43,72.57,22100.0,43.1938,43.2474,43.158,43.2415,22100.0
2012-06-14 14:50:00,72.57,72.59,72.48,72.54,17800.0,43.2415,43.2534,43.1878,43.2236,17800.0
2012-06-14 14:55:00,72.53,72.65,72.47,72.56,46400.0,43.2176,43.2891,43.1819,43.2355,46400.0
2012-06-14 15:00:00,72.56,72.71,72.55,72.66,20200.0,43.2355,43.3249,43.2295,43.2951,20200.0
2012-06-14 15:05:00,72.65,73.32,72.65,72.9,52900.0,43.2891,43.6884,43.2891,43.4381,52900.0
2012-06-14 15:10:00,72.91,73.08,72.76,73.02,36800.0,43.4441,43.5453,43.3547,43.5096,36800.0
2012-06-14 15:15:00,73.01,73.08,72.75,72.75,39100.0,43.5036,43.5453,43.3487,43.3487,39100.0
2012-06-14 15:20:00,72.76,72.87,72.59,72.64,20900.0,43.3547,43.4202,43.2534,43.2832,20900.0
2012-06-14 15:25:00,72.65,72.93,72.58,72.78,28200.0,43.2891,43.456,43.2474,43.3666,28200.0
2012-06-14 15:30:00,72.79,73.0,72.75,73.0,31200.0,43.3726,43.4977,43.3487,43.4977,31200.0
2012-06-14 15:35:00,72.99,73.14,72.99,73.12,16800.0,43.4917,43.5811,43.4917,43.5692,16800.0
2012-06-14 15:40:00,73.07,73.17,72.88,72.94,16300.0,43.5394,43.599,43.4262,43.4619,16300.0
2012-06-14 15:45:00,72.88,73.19,72.88,73.06,23800.0,43.4262,43.6109,43.4262,43.5334,23800.0
2012-06-14 15:50:00,73.08,73.13,72.95,72.96,34400.0,43.5453,43.5751,43.4679,43.4738,34400.0
2012-06-14 15:55:00,72.96,73.12,72.93,73.12,73100.0,43.4738,43.5692,43.456,43.5692,73100.0
2012-06-15 09:30:00,73.19,73.4,72.93,72.95,50700.0,43.6109,43.736,43.456,43.4679,50700.0
2012-06-15 09:35:00,73.01,73.13,72.94,72.98,7300.0,43.5036,43.5751,43.4619,43.4858,7300.0
2012-06-15 09:40:00,72.91,73.06,72.86,73.04,18900.0,43.4441,43.5334,43.4143,43.5215,18900.0
2012-06-15 09:45:00,73.04,73.06,72.9,73.05,25700.0,43.5215,43.5334,43.4381,43.5275,25700.0
2012-06-15 09:50:00,73.09,73.24,73.06,73.06,7100.0,43.5513,43.6407,43.5334,43.5334,7100.0
2012-06-15 09:55:00,73.08,73.26,73.07,73.13,5200.0,43.5453,43.6526,43.5394,43.5751,5200.0
2012-06-15 10:00:00,73.2,73.25,73.19,73.23,1400.0,43.6169,43.6466,43.6109,43.6347,1400.0
2012-06-15 10:05:00,73.23,73.35,73.2,73.26,6800.0,43.6347,43.7062,43.6169,43.6526,6800.0
2012-06-15 10:10:00,73.27,73.34,73.26,73.3,2800.0,43.6586,43.7003,43.6526,43.6764,2800.0
2012-06-15 10:15:00,73.3,73.3,73.15,73.17,5800.0,43.6764,43.6764,43.5871,43.599,5800.0
2012-06-15 10:20:00,73.16,73.27,73.16,73.25,15600.0,43.593,43.6586,43.593,43.6466,15600.0
2012-06-15 10:25:00,73.25,73.33,73.23,73.33,4500.0,43.6466,43.6943,43.6347,43.6943,4500.0
2012-06-15 10:30:00,73.32,73.42,73.24,73.34,5300.0,43.6884,43.7479,43.6407,43.7003,5300.0
2012-06-15 10:35:00,73.31,73.33,73.25,73.29,14800.0,43.6824,43.6943,43.6466,43.6705,14800.0
2012-06-15 10:40:00,73.32,73.37,73.24,73.27,7700.0,43.6884,43.7181,43.6407,43.6586,7700.0
2012-06-15 10:45:00,73.26,73.37,73.26,73.34,7900.0,43.6526,43.7181,43.6526,43.7003,7900.0
2012-06-15 10:50:00,73.32,73.39,73.3,73.35,8500.0,43.6884,43.7301,43.6764,43.7062,8500.0
2012-06-15 10:55:00,73.35,73.35,73.15,73.15,7700.0,43.7062,43.7062,43.5871,43.5871,7700.0
2012-06-15 11:00:00,73.13,73.22,73.13,73.17,3400.0,43.5751,43.6288,43.5751,43.599,3400.0
2012-06-15 11:05:00,73.16,73.23,73.16,73.19,9700.0,43.593,43.6347,43.593,43.6109,9700.0
2012-06-15 11:10:00,73.23,73.37,73.21,73.36,40700.0,43.6347,43.7181,43.6228,43.7122,40700.0
2012-06-15 11:15:00,73.34,73.38,73.31,73.33,7000.0,43.7003,43.7241,43.6824,43.6943,7000.0
2012-06-15 11:20:00,73.32,73.38,73.28,73.28,15000.0,43.6884,43.7241,43.6645,43.6645,15000.0
2012-06-15 11:25:00,73.3,73.34,73.22,73.32,11100.0,43.6764,43.7003,43.6288,43.6884,11100.0
2012-06-15 11:30:00,73.34,73.36,73.29,73.29,5900.0,43.7003,43.7122,43.6705,43.6705,5900.0
2012-06-15 11:35:00,73.27,73.3,73.25,73.25,10500.0,43.6586,43.6764,43.6466,43.6466,10500.0
2012-06-15 11:40:00,73.26,73.3,73.25,73.25,14500.0,43.6526,43.6764,43.6466,43.6466,14500.0
2012-06-15 11:45:00,73.25,73.29,73.24,73.24,11800.0,43.6466,43.6705,43.6407,43.6407,11800.0
2012-06-15 11:50:00,73.23,73.29,73.21,73.28,9800.0,43.6347,43.6705,43.6228,43.6645,9800.0
2012-06-15 11:55:00,73.28,73.34,73.25,73.33,10300.0,43.6645,43.7003,43.6466,43.6943,10300.0
2012-06-15 12:00:00,73.34,73.37,73.32,73.32,7900.0,43.7003,43.7181,43.6884,43.6884,7900.0
2012-06-15 12:05:00,73.33,73.35,73.31,73.35,11700.0,43.6943,43.7062,43.6824,43.7062,11700.0
2012-06-15 12:10:00,73.34,73.44,73.34,73.41,10900.0,43.7003,43.7599,43.7003,43.742,10900.0
2012-06-15 12:15:00,73.41,73.53,73.41,73.53,11300.0,43.742,43.8135,43.742,43.8135,11300.0
2012-06-15 12:20:00,73.53,73.65,73.53,73.59,38300.0,43.8135,43.885,43.8135,43.8492,38300.0
2012-06-15 12:25:00,73.59,73.59,73.5,73.51,16600.0,43.8492,43.8492,43.7956,43.8016,16600.0
2012-06-15 12:30:00,73.51,73.52,73.48,73.48,3800.0,43.8016,43.8075,43.7837,43.7837,3800.0
2012-06-15 12:35:00,73.46,73.46,73.35,73.38,6000.0,43.7718,43.7718,43.7062,43.7241,6000.0
2012-06-15 12:40:00,73.36,73.4,73.35,73.4,2200.0,43.7122,43.736,43.7062,43.736,2200.0
2012-06-15 12:45:00,73.39,73.42,73.38,73.4,1900.0,43.7301,43.7479,43.7241,43.736,1900.0
2012-06-15 12:50:00,73.4,73.48,73.39,73.42,22200.0,43.736,43.7837,43.7301,43.7479,22200.0
2012-06-15 12:55:00,73.41,73.41,73.32,73.39,4100.0,43.742,43.742,43.6884,43.7301,4100.0
2012-06-15 13:00:00,73.38,73.45,73.37,73.41,2200.0,43.7241,43.7658,43.7181,43.742,2200.0
2012-06-15 13:05:00,73.4,73.48,73.39,73.39,5600.0,43.736,43.7837,43.7301,43.7301,5600.0
2012-06-15 13:10:00,73.37,73.38,73.34,73.34,1600.0,43.7181,43.7241,43.7003,43.7003,1600.0
2012-06-15 13:15:00,73.39,73.53,73.39,73.41,8100.0,43.7301,43.8135,43.7301,43.742,8100.0
2012-06-15 13:20:00,73.39,73.46,73.38,73.39,3800.0,43.7301,43.7718,43.7241,43.7301,3800.0
2012-06-15 13:25:00,73.39,73.39,73.3,73.33,4400.0,43.7301,43.7301,43.6764,43.6943,4400.0
2012-06-15 13:30:00,73.32,73.4,73.3,73.38,4000.0,43.6884,43.736,43.6764,43.7241,4000.0
2012-06-15 13:35:00,73.37,73.49,73.34,73.39,20200.0,43.7181,43.7897,43.7003,43.7301,20200.0
2012-06-15 13:40:00,73.33,73.42,73.33,73.42,4200.0,43.6943,43.7479,43.6943,43.7479,4200.0
2012-06-15 13:45:00,73.44,73.5,73.41,73.49,3700.0,43.7599,43.7956,43.742,43.7897,3700.0
2012-06-15 13:50:00,73.48,73.55,73.48,73.55,2800.0,43.7837,43.8254,43.7837,43.8254,2800.0
2012-06-15 13:55:00,73.57,73.63,73.56,73.59,3700.0,43.8373,43.8731,43.8314,43.8492,3700.0
2012-06-15 14:00:00,73.61,73.65,73.59,73.64,2400.0,43.8612,43.885,43.8492,43.879,2400.0
2012-06-15 14:05:00,73.64,73.65,73.54,73.56,28800.0,43.879,43.885,43.8194,43.8314,28800.0
2012-06-15 14:10:00,73.56,73.67,73.56,73.63,5600.0,43.8314,43.8969,43.8314,43.8731,5600.0
2012-06-15 14:15:00,73.62,73.67,73.61,73.62,3700.0,43.8671,43.8969,43.8612,43.8671,3700.0
2012-06-15 14:20:00,73.64,73.7,73.64,73.66,6500.0,43.879,43.9148,43.879,43.8909,6500.0
2012-06-15 14:25:00,73.68,73.73,73.68,73.73,3100.0,43.9029,43.9327,43.9029,43.9327,3100.0
2012-06-15 14:30:00,73.72,73.76,73.65,73.74,8700.0,43.9267,43.9505,43.885,43.9386,8700.0
2012-06-15 14:35:00,73.74,73.93,73.74,73.9,9500.0,43.9386,44.0518,43.9386,44.034,9500.0
2012-06-15 14:40:00,73.89,73.89,73.84,73.85,6600.0,44.028,44.028,43.9982,44.0042,6600.0
2012-06-15 14:45:00,73.86,73.86,73.78,73.78,4600.0,44.0101,44.0101,43.9625,43.9625,4600.0
2012-06-15 14:50:00,73.78,73.78,73.68,73.7,8300.0,43.9625,43.9625,43.9029,43.9148,8300.0
2012-06-15 14:55:00,73.69,73.73,73.69,73.71,10000.0,43.9088,43.9327,43.9088,43.9207,10000.0
2012-06-15 15:00:00,73.72,73.73,73.7,73.73,8300.0,43.9267,43.9327,43.9148,43.9327,8300.0
2012-06-15 15:05:00,73.73,73.74,73.62,73.68,26500.0,43.9327,43.9386,43.8671,43.9029,26500.0
2012-06-15 15:10:00,73.66,73.68,73.55,73.63,16700.0,43.8909,43.9029,43.8254,43.8731,16700.0
2012-06-15 15:15:00,73.64,73.64,73.55,73.56,8200.0,43.879,43.879,43.8254,43.8314,8200.0
2012-06-15 15:20:00,73.55,73.59,73.47,73.55,15400.0,43.8254,43.8492,43.7777,43.8254,15400.0
2012-06-15 15:25:00,73.59,73.76,73.59,73.76,16000.0,43.8492,43.9505,43.8492,43.9505,16000.0
2012-06-15 15:30:00,73.77,73.8,73.73,73.77,10700.0,43.9565,43.9744,43.9327,43.9565,10700.0
2012-06-15 15:35:00,73.79,73.82,73.75,73.79,17000.0,43.9684,43.9863,43.9446,43.9684,17000.0
2012-06-15 15:40:00,73.8,73.8,73.72,73.74,18700.0,43.9744,43.9744,43.9267,43.9386,18700.0
2012-06-15 15:45:00,73.78,73.81,73.76,73.81,37100.0,43.9625,43.9803,43.9505,43.9803,37100.0
2012-06-15 15:50:00,73.8,73.84,73.74,73.8,41800.0,43.9744,43.9982,43.9386,43.9744,41800.0
2012-06-15 15:55:00,73.8,74.05,73.8,74.04,184000.0,43.9744,44.1233,43.9744,44.1174,184000.0
2012-06-18 09:30:00,73.99,74.02,73.71,73.72,6300.0,44.0876,44.1055,43.9207,43.9267,6300.0
2012-06-18 09:35:00,73.76,73.95,73.76,73.8,5300.0,43.9505,44.0637,43.9505,43.9744,5300.0
2012-06-18 09:40:00,73.8,74.08,73.8,74.07,15900.0,43.9744,44.1412,43.9744,44.1352,15900.0
2012-06-18 09:45:00,74.01,74.22,73.99,74.13,6000.0,44.0995,44.2246,44.0876,44.171,6000.0
2012-06-18 09:50:00,74.13,74.14,73.97,74.0,5800.0,44.171,44.177,44.0757,44.0935,5800.0
2012-06-18 09:55:00,74.0,74.01,73.81,73.9,8400.0,44.0935,44.0995,43.9803,44.034,8400.0
2012-06-18 10:00:00,73.98,74.2,73.91,74.18,10300.0,44.0816,44.2127,44.0399,44.2008,10300.0
2012-06-18 10:05:00,74.22,74.4,74.15,74.39,13000.0,44.2246,44.3319,44.1829,44.3259,13000.0
2012-06-18 10:10:00,74.37,74.52,74.33,74.48,6000.0,44.314,44.4034,44.2902,44.3796,6000.0
2012-06-18 10:15:00,74.47,74.58,74.41,74.58,4300.0,44.3736,44.4391,44.3378,44.4391,4300.0
2012-06-18 10:20:00,74.59,74.6,74.51,74.57,5300.0,44.4451,44.4511,44.3974,44.4332,5300.0
2012-06-18 10:25:00,74.56,74.8,74.56,74.8,8300.0,44.4272,44.5702,44.4272,44.5702,8300.0
2012-06-18 10:30:00,74.82,74.9,74.69,74.78,5100.0,44.5821,44.6298,44.5047,44.5583,5100.0
2012-06-18 10:35:00,74.77,74.92,74.77,74.9,6100.0,44.5524,44.6417,44.5524,44.6298,6100.0
2012-06-18 10:40:00,74.88,74.97,74.84,74.95,7900.0,44.6179,44.6715,44.5941,44.6596,7900.0
2012-06-18 10:45:00,74.94,75.0,74.83,75.0,16600.0,44.6536,44.6894,44.5881,44.6894,16600.0
2012-06-18 10:50:00,75.04,75.15,74.95,74.95,14200.0,44.7132,44.7788,44.6596,44.6596,14200.0
2012-06-18 10:55:00,74.98,75.02,74.85,74.91,11200.0,44.6775,44.7013,44.6,44.6358,11200.0
2012-06-18 11:00:00,74.89,74.96,74.76,74.83,11600.0,44.6239,44.6656,44.5464,44.5881,11600.0
2012-06-18 11:05:00,74.85,74.86,74.67,74.78,18000.0,44.6,44.606,44.4928,44.5583,18000.0
2012-06-18 11:10:00,74.79,74.83,74.75,74.82,5400.0,44.5643,44.5881,44.5404,44.5821,5400.0
2012-06-18 11:15:00,74.84,74.84,74.64,74.66,7200.0,44.5941,44.5941,44.4749,44.4868,7200.0
2012-06-18 11:20:00,74.72,74.75,74.59,74.61,8200.0,44.5226,44.5404,44.4451,44.457,8200.0
2012-06-18 11:25:00,74.65,74.73,74.63,74.68,3500.0,44.4808,44.5285,44.4689,44.4987,3500.0
2012-06-18 11:30:00,74.68,74.69,74.63,74.65,8100.0,44.4987,44.5047,44.4689,44.4808,8100.0
2012-06-18 11:35:00,74.64,74.66,74.4,74.45,11000.0,44.4749,44.4868,44.3319,44.3617,11000.0
2012-06-18 11:40:00,74.42,74.57,74.35,74.47,10700.0,44.3438,44.4332,44.3021,44.3736,10700.0
2012-06-18 11:45:00,74.49,74.68,74.44,74.47,12600.0,44.3855,44.4987,44.3557,44.3736,12600.0
2012-06-18 11:50:00,74.5,74.5,74.33,74.43,7600.0,44.3915,44.3915,44.2902,44.3498,7600.0
2012-06-18 11:55:00,74.44,74.46,74.32,74.42,8700.0,44.3557,44.3676,44.2842,44.3438,8700.0
2012-06-18 12:00:00,74.38,74.42,74.3,74.34,12100.0,44.32,44.3438,44.2723,44.2961,12100.0
2012-06-18 12:05:00,74.31,74.34,74.3,74.34,3600.0,44.2783,44.2961,44.2723,44.2961,3600.0
2012-06-18 12:10:00,74.37,74.38,74.28,74.29,5200.0,44.314,44.32,44.2604,44.2663,5200.0
2012-06-18 12:15:00,74.29,74.4,74.29,74.32,5100.0,44.2663,44.3319,44.2663,44.2842,5100.0
2012-06-18 12:20:00,74.32,74.34,74.2,74.2,5700.0,44.2842,44.2961,44.2127,44.2127,5700.0
2012-06-18 12:25:00,74.23,74.28,74.21,74.22,3700.0,44.2306,44.2604,44.2187,44.2246,3700.0
2012-06-18 12:30:00,74.22,74.29,74.17,74.21,4700.0,44.2246,44.2663,44.1948,44.2187,4700.0
2012-06-18 12:35:00,74.22,74.22,74.12,74.12,5800.0,44.2246,44.2246,44.165,44.165,5800.0
2012-06-18 12:40:00,74.13,74.13,74.06,74.12,6800.0,44.171,44.171,44.1293,44.165,6800.0
2012-06-18 12:45:00,74.13,74.19,74.07,74.19,5700.0,44.171,44.2068,44.1352,44.2068,5700.0
2012-06-18 12:50:00,74.19,74.21,74.16,74.16,5400.0,44.2068,44.2187,44.1889,44.1889,5400.0
2012-06-18 12:55:00,74.17,74.2,74.05,74.08,4800.0,44.1948,44.2127,44.1233,44.1412,4800.0
2012-06-18 13:00:00,74.09,74.15,74.06,74.11,4600.0,44.1472,44.1829,44.1293,44.1591,4600.0
2012-06-18 13:05:00,74.1,74.17,74.06,74.14,3300.0,44.1531,44.1948,44.1293,44.177,3300.0
2012-06-18 13:10:00,74.14,74.15,74.09,74.09,4200.0,44.177,44.1829,44.1472,44.1472,4200.0
2012-06-18 13:15:00,74.1,74.17,74.09,74.15,4100.0,44.1531,44.1948,44.1472,44.1829,4100.0
2012-06-18 13:20:00,74.15,74.16,74.09,74.09,4500.0,44.1829,44.1889,44.1472,44.1472,4500.0
2012-06-18 13:25:00,74.1,74.25,74.1,74.21,7100.0,44.1531,44.2425,44.1531,44.2187,7100.0
2012-06-18 13:30:00,74.2,74.2,74.13,74.2,7400.0,44.2127,44.2127,44.171,44.2127,7400.0
2012-06-18 13:35:00,74.19,74.3,74.18,74.21,10200.0,44.2068,44.2723,44.2008,44.2187,10200.0
2012-06-18 13:40:00,74.23,74.25,74.16,74.2,8900.0,44.2306,44.2425,44.1889,44.2127,8900.0
2012-06-18 13:45:00,74.2,74.34,74.2,74.25,12300.0,44.2127,44.2961,44.2127,44.2425,12300.0
2012-06-18 13:50:00,74.25,74.36,74.24,74.36,2400.0,44.2425,44.308,44.2365,44.308,2400.0
2012-06-18 13:55:00,74.36,74.51,74.34,74.51,4100.0,44.308,44.3974,44.2961,44.3974,4100.0
2012-06-18 14:00:00,74.53,74.55,74.38,74.43,6600.0,44.4093,44.4213,44.32,44.3498,6600.0
2012-06-18 14:05:00,74.43,74.45,74.38,74.45,3400.0,44.3498,44.3617,44.32,44.3617,3400.0
2012-06-18 14:10:00,74.44,74.5,74.4,74.44,3600.0,44.3557,44.3915,44.3319,44.3557,3600.0
2012-06-18 14:15:00,74.44,74.56,74.43,74.51,5300.0,44.3557,44.4272,44.3498,44.3974,5300.0
2012-06-18 14:20:00,74.51,74.55,74.48,74.52,5500.0,44.3974,44.4213,44.3796,44.4034,5500.0
2012-06-18 14:25:00,74.52,74.52,74.34,74.43,13000.0,44.4034,44.4034,44.2961,44.3498,13000.0
2012-06-18 14:30:00,74.42,74.5,74.41,74.49,9100.0,44.3438,44.3915,44.3378,44.3855,9100.0
2012-06-18 14:35:00,74.48,74.61,74.48,74.58,6200.0,44.3796,44.457,44.3796,44.4391,6200.0
2012-06-18 14:40:00,74.56,74.57,74.48,74.53,2600.0,44.4272,44.4332,44.3796,44.4093,2600.0
2012-06-18 14:45:00,74.53,74.53,74.36,74.49,7000.0,44.4093,44.4093,44.308,44.3855,7000.0
2012-06-18 14:50:00,74.46,74.51,74.4,74.45,5200.0,44.3676,44.3974,44.3319,44.3617,5200.0
2012-06-18 14:55:00,74.42,74.5,74.42,74.48,5700.0,44.3438,44.3915,44.3438,44.3796,5700.0
2012-06-18 15:00:00,74.45,74.59,74.45,74.52,8500.0,44.3617,44.4451,44.3617,44.4034,8500.0
2012-06-18 15:05:00,74.53,74.55,74.48,74.49,6900.0,44.4093,44.4213,44.3796,44.3855,6900.0
2012-06-18 15:10:00,74.5,74.5,74.34,74.35,9100.0,44.3915,44.3915,44.2961,44.3021,9100.0
2012-06-18 15:15:00,74.32,74.43,74.31,74.34,12100.0,44.2842,44.3498,44.2783,44.2961,12100.0
2012-06-18 15:20:00,74.4,74.49,74.34,74.42,16800.0,44.3319,44.3855,44.2961,44.3438,16800.0
2012-06-18 15:25:00,74.41,74.6,74.39,74.59,7900.0,44.3378,44.4511,44.3259,44.4451,7900.0
2012-06-18 15:30:00,74.58,74.59,74.42,74.46,9700.0,44.4391,44.4451,44.3438,44.3676,9700.0
2012-06-18 15:35:00,74.47,74.5,74.41,74.48,13500.0,44.3736,44.3915,44.3378,44.3796,13500.0
2012-06-18 15:40:00,74.48,74.53,74.4,74.46,21900.0,44.3796,44.4093,44.3319,44.3676,21900.0
2012-06-18 15:45:00,74.46,74.59,74.46,74.48,23900.0,44.3676,44.4451,44.3676,44.3796,23900.0
2012-06-18 15:50:00,74.47,74.63,74.47,74.57,24900.0,44.3736,44.4689,44.3736,44.4332,24900.0
2012-06-18 15:55:00,74.56,74.62,74.43,74.47,60500.0,44.4272,44.463,44.3498,44.3736,60500.0
2012-06-19 09:30:00,75.01,75.01,74.55,74.74,6400.0,44.6954,44.6954,44.4213,44.5345,6400.0
2012-06-19 09:35:00,74.74,74.82,74.74,74.74,4500.0,44.5345,44.5821,44.5345,44.5345,4500.0
2012-06-19 09:40:00,74.74,74.74,74.35,74.43,9000.0,44.5345,44.5345,44.3021,44.3498,9000.0
2012-06-19 09:45:00,74.43,74.64,74.4,74.63,5000.0,44.3498,44.4749,44.3319,44.4689,5000.0
2012-06-19 09:50:00,74.63,74.76,74.53,74.53,5800.0,44.4689,44.5464,44.4093,44.4093,5800.0
2012-06-19 09:55:00,74.57,74.78,74.57,74.75,9600.0,44.4332,44.5583,44.4332,44.5404,9600.0
2012-06-19 10:00:00,74.73,74.89,74.73,74.89,5700.0,44.5285,44.6239,44.5285,44.6239,5700.0
2012-06-19 10:05:00,74.82,74.92,74.61,74.65,10700.0,44.5821,44.6417,44.457,44.4808,10700.0
2012-06-19 10:10:00,74.66,74.83,74.64,74.83,6200.0,44.4868,44.5881,44.4749,44.5881,6200.0
2012-06-19 10:15:00,74.79,74.88,74.78,74.78,5400.0,44.5643,44.6179,44.5583,44.5583,5400.0
2012-06-19 10:20:00,74.82,74.89,74.7,74.7,6900.0,44.5821,44.6239,44.5106,44.5106,6900.0
2012-06-19 10:25:00,74.7,74.9,74.7,74.82,28700.0,44.5106,44.6298,44.5106,44.5821,28700.0
2012-06-19 10:30:00,74.87,74.92,74.68,74.77,12800.0,44.6119,44.6417,44.4987,44.5524,12800.0
2012-06-19 10:35:00,74.76,74.84,74.76,74.83,6700.0,44.5464,44.5941,44.5464,44.5881,6700.0
2012-06-19 10:40:00,74.84,74.91,74.84,74.9,43600.0,44.5941,44.6358,44.5941,44.6298,43600.0
2012-06-19 10:45:00,74.87,75.04,74.86,75.01,10400.0,44.6119,44.7132,44.606,44.6954,10400.0
2012-06-19 10:50:00,75.03,75.13,75.01,75.13,13400.0,44.7073,44.7669,44.6954,44.7669,13400.0
2012-06-19 10:55:00,75.12,75.19,75.11,75.19,22100.0,44.7609,44.8026,44.7549,44.8026,22100.0
2012-06-19 11:00:00,75.2,75.23,75.1,75.13,16000.0,44.8086,44.8264,44.749,44.7669,16000.0
2012-06-19 11:05:00,75.13,75.24,75.13,75.21,12500.0,44.7669,44.8324,44.7669,44.8145,12500.0
2012-06-19 11:10:00,75.2,75.21,75.08,75.2,119000.0,44.8086,44.8145,44.7371,44.8086,119000.0
2012-06-19 11:15:00,75.17,75.19,75.06,75.09,15400.0,44.7907,44.8026,44.7251,44.743,15400.0
2012-06-19 11:20:00,75.1,75.19,75.09,75.17,6800.0,44.749,44.8026,44.743,44.7907,6800.0
2012-06-19 11:25:00,75.17,75.19,75.15,75.16,10700.0,44.7907,44.8026,44.7788,44.7847,10700.0
2012-06-19 11:30:00,75.15,75.19,75.1,75.13,13400.0,44.7788,44.8026,44.749,44.7669,13400.0
2012-06-19 11:35:00,75.14,75.15,75.06,75.11,9800.0,44.7728,44.7788,44.7251,44.7549,9800.0
2012-06-19 11:40:00,75.11,75.18,75.09,75.12,4800.0,44.7549,44.7967,44.743,44.7609,4800.0
2012-06-19 11:45:00,75.1,75.19,75.1,75.19,8500.0,44.749,44.8026,44.749,44.8026,8500.0
2012-06-19 11:50:00,75.19,75.21,75.06,75.14,27000.0,44.8026,44.8145,44.7251,44.7728,27000.0
2012-06-19 11:55:00,75.15,75.19,75.12,75.17,18300.0,44.7788,44.8026,44.7609,44.7907,18300.0
2012-06-19 12:00:00,75.17,75.24,75.15,75.24,12500.0,44.7907,44.8324,44.7788,44.8324,12500.0
2012-06-19 12:05:00,75.21,75.29,75.19,75.21,12300.0,44.8145,44.8622,44.8026,44.8145,12300.0
2012-06-19 12:10:00,75.21,75.29,75.2,75.24,6200.0,44.8145,44.8622,44.8086,44.8324,6200.0
2012-06-19 12:15:00,75.25,75.38,75.25,75.37,12800.0,44.8384,44.9158,44.8384,44.9099,12800.0
2012-06-19 12:20:00,75.37,75.41,75.27,75.41,6200.0,44.9099,44.9337,44.8503,44.9337,6200.0
2012-06-19 12:25:00,75.42,75.44,75.32,75.37,3700.0,44.9397,44.9516,44.8801,44.9099,3700.0
2012-06-19 12:30:00,75.4,75.42,75.39,75.42,8400.0,44.9277,44.9397,44.9218,44.9397,8400.0
2012-06-19 12:35:00,75.42,75.42,75.34,75.39,46900.0,44.9397,44.9397,44.892,44.9218,46900.0
2012-06-19 12:40:00,75.39,75.42,75.34,75.34,68500.0,44.9218,44.9397,44.892,44.892,68500.0
2012-06-19 12:45:00,75.33,75.42,75.31,75.31,7200.0,44.886,44.9397,44.8741,44.8741,7200.0
2012-06-19 12:50:00,75.34,75.41,75.31,75.41,3900.0,44.892,44.9337,44.8741,44.9337,3900.0
2012-06-19 12:55:00,75.41,75.42,75.34,75.42,5800.0,44.9337,44.9397,44.892,44.9397,5800.0
2012-06-19 13:00:00,75.42,75.42,75.29,75.29,11500.0,44.9397,44.9397,44.8622,44.8622,11500.0
2012-06-19 13:05:00,75.27,75.28,75.2,75.28,5400.0,44.8503,44.8562,44.8086,44.8562,5400.0
2012-06-19 13:10:00,75.28,75.29,75.2,75.26,5300.0,44.8562,44.8622,44.8086,44.8443,5300.0
2012-06-19 13:15:00,75.3,75.32,75.24,75.32,5100.0,44.8682,44.8801,44.8324,44.8801,5100.0
2012-06-19 13:20:00,75.32,75.42,75.31,75.38,8500.0,44.8801,44.9397,44.8741,44.9158,8500.0
2012-06-19 13:25:00,75.38,75.44,75.35,75.43,19200.0,44.9158,44.9516,44.8979,44.9456,19200.0
2012-06-19 13:30:00,75.42,75.42,75.34,75.4,10000.0,44.9397,44.9397,44.892,44.9277,10000.0
2012-06-19 13:35:00,75.42,75.43,75.28,75.28,19300.0,44.9397,44.9456,44.8562,44.8562,19300.0
2012-06-19 13:40:00,75.28,75.44,75.28,75.43,13600.0,44.8562,44.9516,44.8562,44.9456,13600.0
2012-06-19 13:45:00,75.42,75.46,75.34,75.42,21600.0,44.9397,44.9635,44.892,44.9397,21600.0
2012-06-19 13:50:00,75.42,75.44,75.37,75.38,22600.0,44.9397,44.9516,44.9099,44.9158,22600.0
2012-06-19 13:55:00,75.4,75.44,75.32,75.38,22300.0,44.9277,44.9516,44.8801,44.9158,22300.0
2012-06-19 14:00:00,75.39,75.4,75.25,75.25,10700.0,44.9218,44.9277,44.8384,44.8384,10700.0
2012-06-19 14:05:00,75.27,75.31,75.22,75.23,9600.0,44.8503,44.8741,44.8205,44.8264,9600.0
2012-06-19 14:10:00,75.23,75.27,75.22,75.23,5900.0,44.8264,44.8503,44.8205,44.8264,5900.0
2012-06-19 14:15:00,75.22,75.28,75.2,75.26,7400.0,44.8205,44.8562,44.8086,44.8443,7400.0
2012-06-19 14:20:00,75.27,75.34,75.27,75.3,10700.0,44.8503,44.892,44.8503,44.8682,10700.0
2012-06-19 14:25:00,75.3,75.32,75.21,75.32,8300.0,44.8682,44.8801,44.8145,44.8801,8300.0
2012-06-19 14:30:00,75.33,75.33,75.06,75.12,18600.0,44.886,44.886,44.7251,44.7609,18600.0
2012-06-19 14:35:00,75.11,75.19,75.04,75.14,12500.0,44.7549,44.8026,44.7132,44.7728,12500.0
2012-06-19 14:40:00,75.16,75.16,75.03,75.05,8100.0,44.7847,44.7847,44.7073,44.7192,8100.0
2012-06-19 14:45:00,75.07,75.14,75.02,75.09,9600.0,44.7311,44.7728,44.7013,44.743,9600.0
2012-06-19 14:50:00,75.03,75.2,75.02,75.19,13100.0,44.7073,44.8086,44.7013,44.8026,13100.0
2012-06-19 14:55:00,75.18,75.3,75.14,75.3,8300.0,44.7967,44.8682,44.7728,44.8682,8300.0
2012-06-19 15:00:00,75.31,75.31,75.22,75.23,10100.0,44.8741,44.8741,44.8205,44.8264,10100.0
2012-06-19 15:05:00,75.23,75.34,75.19,75.34,13800.0,44.8264,44.892,44.8026,44.892,13800.0
2012-06-19 15:10:00,75.35,75.38,75.28,75.37,15900.0,44.8979,44.9158,44.8562,44.9099,15900.0
2012-06-19 15:15:00,75.37,75.47,75.37,75.46,29200.0,44.9099,44.9695,44.9099,44.9635,29200.0
2012-06-19 15:20:00,75.45,75.49,75.34,75.35,16000.0,44.9575,44.9814,44.892,44.8979,16000.0
2012-06-19 15:25:00,75.35,75.41,75.25,75.36,23900.0,44.8979,44.9337,44.8384,44.9039,23900.0
2012-06-19 15:30:00,75.35,75.44,75.29,75.31,22500.0,44.8979,44.9516,44.8622,44.8741,22500.0
2012-06-19 15:35:00,75.31,75.41,75.3,75.32,35900.0,44.8741,44.9337,44.8682,44.8801,35900.0
2012-06-19 15:40:00,75.33,75.34,75.27,75.31,50600.0,44.886,44.892,44.8503,44.8741,50600.0
2012-06-19 15:45:00,75.3,75.33,75.19,75.21,26800.0,44.8682,44.886,44.8026,44.8145,26800.0
2012-06-19 15:50:00,75.23,75.29,75.22,75.29,19600.0,44.8264,44.8622,44.8205,44.8622,19600.0
2012-06-19 15:55:00,75.29,75.33,75.28,75.33,73000.0,44.8622,44.886,44.8562,44.886,73000.0
2012-06-20 09:30:00,75.31,75.62,75.31,75.62,4300.0,44.8741,45.0588,44.8741,45.0588,4300.0
2012-06-20 09:35:00,75.49,75.52,75.33,75.35,4200.0,44.9814,44.9992,44.886,44.8979,4200.0
2012-06-20 09:40:00,75.3,75.36,75.12,75.2,1900.0,44.8682,44.9039,44.7609,44.8086,1900.0
2012-06-20 09:45:00,75.19,75.21,75.0,75.0,11000.0,44.8026,44.8145,44.6894,44.6894,11000.0
2012-06-20 09:50:00,75.0,75.07,75.0,75.06,5000.0,44.6894,44.7311,44.6894,44.7251,5000.0
2012-06-20 09:55:00,75.01,75.06,74.93,74.93,6400.0,44.6954,44.7251,44.6477,44.6477,6400.0
2012-06-20 10:00:00,75.0,75.01,74.82,74.82,6700.0,44.6894,44.6954,44.5821,44.5821,6700.0
2012-06-20 10:05:00,74.82,74.83,74.74,74.78,9500.0,44.5821,44.5881,44.5345,44.5583,9500.0
2012-06-20 10:10:00,74.81,74.97,74.81,74.96,6700.0,44.5762,44.6715,44.5762,44.6656,6700.0
2012-06-20 10:15:00,74.93,74.93,74.85,74.85,2400.0,44.6477,44.6477,44.6,44.6,2400.0
2012-06-20 10:20:00,74.85,74.91,74.75,74.75,5400.0,44.6,44.6358,44.5404,44.5404,5400.0
2012-06-20 10:25:00,74.74,74.88,74.74,74.85,4600.0,44.5345,44.6179,44.5345,44.6,4600.0
2012-06-20 10:30:00,74.74,74.85,74.73,74.77,3400.0,44.5345,44.6,44.5285,44.5524,3400.0
2012-06-20 10:35:00,74.76,74.86,74.75,74.82,6900.0,44.5464,44.606,44.5404,44.5821,6900.0
2012-06-20 10:40:00,74.8,74.97,74.75,74.97,6600.0,44.5702,44.6715,44.5404,44.6715,6600.0
2012-06-20 10:45:00,74.95,74.95,74.82,74.84,7800.0,44.6596,44.6596,44.5821,44.5941,7800.0
2012-06-20 10:50:00,74.84,74.88,74.78,74.81,39300.0,44.5941,44.6179,44.5583,44.5762,39300.0
2012-06-20 10:55:00,74.84,74.85,74.73,74.73,6800.0,44.5941,44.6,44.5285,44.5285,6800.0
2012-06-20 11:00:00,74.65,74.75,74.65,74.65,10900.0,44.4808,44.5404,44.4808,44.4808,10900.0
2012-06-20 11:05:00,74.65,74.73,74.63,74.63,9200.0,44.4808,44.5285,44.4689,44.4689,9200.0
2012-06-20 11:10:00,74.62,74.67,74.6,74.6,8200.0,44.463,44.4928,44.4511,44.4511,8200.0
2012-06-20 11:15:00,74.6,74.6,74.51,74.56,7400.0,44.4511,44.4511,44.3974,44.4272,7400.0
2012-06-20 11:20:00,74.56,74.56,74.5,74.51,3400.0,44.4272,44.4272,44.3915,44.3974,3400.0
2012-06-20 11:25:00,74.51,74.56,74.46,74.48,12000.0,44.3974,44.4272,44.3676,44.3796,12000.0
2012-06-20 11:30:00,74.48,74.48,74.38,74.39,14300.0,44.3796,44.3796,44.32,44.3259,14300.0
2012-06-20 11:35:00,74.4,74.46,74.39,74.44,4600.0,44.3319,44.3676,44.3259,44.3557,4600.0
2012-06-20 11:40:00,74.45,74.52,74.41,74.52,9600.0,44.3617,44.4034,44.3378,44.4034,9600.0
2012-06-20 11:45:00,74.49,74.54,74.46,74.54,5000.0,44.3855,44.4153,44.3676,44.4153,5000.0
2012-06-20 11:50:00,74.53,74.54,74.48,74.5,5700.0,44.4093,44.4153,44.3796,44.3915,5700.0
2012-06-20 11:55:00,74.51,74.53,74.46,74.47,2400.0,44.3974,44.4093,44.3676,44.3736,2400.0
2012-06-20 12:00:00,74.45,74.52,74.44,74.44,10000.0,44.3617,44.4034,44.3557,44.3557,10000.0
2012-06-20 12:05:00,74.43,74.48,74.4,74.42,6400.0,44.3498,44.3796,44.3319,44.3438,6400.0
2012-06-20 12:10:00,74.43,74.49,74.41,74.42,6900.0,44.3498,44.3855,44.3378,44.3438,6900.0
2012-06-20 12:15:00,74.44,74.46,74.4,74.45,6000.0,44.3557,44.3676,44.3319,44.3617,6000.0
2012-06-20 12:20:00,74.46,74.5,74.42,74.45,4000.0,44.3676,44.3915,44.3438,44.3617,4000.0
2012-06-20 12:25:00,74.45,74.45,74.35,74.42,12800.0,44.3617,44.3617,44.3021,44.3438,12800.0
2012-06-20 12:30:00,74.46,74.54,74.21,74.35,8700.0,44.3676,44.4153,44.2187,44.3021,8700.0
2012-06-20 12:35:00,74.35,74.35,74.21,74.32,8100.0,44.3021,44.3021,44.2187,44.2842,8100.0
2012-06-20 12:40:00,74.32,74.57,74.24,74.57,3500.0,44.2842,44.4332,44.2365,44.4332,3500.0
2012-06-20 12:45:00,74.67,74.67,74.54,74.62,5000.0,44.4928,44.4928,44.4153,44.463,5000.0
2012-06-20 12:50:00,74.61,74.61,74.36,74.51,16300.0,44.457,44.457,44.308,44.3974,16300.0
2012-06-20 12:55:00,74.51,74.65,74.46,74.64,8200.0,44.3974,44.4808,44.3676,44.4749,8200.0
2012-06-20 13:00:00,74.62,74.87,74.62,74.87,13200.0,44.463,44.6119,44.463,44.6119,13200.0
2012-06-20 13:05:00,74.92,74.93,74.74,74.85,11800.0,44.6417,44.6477,44.5345,44.6,11800.0
2012-06-20 13:10:00,74.86,74.86,74.62,74.68,23700.0,44.606,44.606,44.463,44.4987,23700.0
2012-06-20 13:15:00,74.67,74.75,74.6,74.6,8800.0,44.4928,44.5404,44.4511,44.4511,8800.0
2012-06-20 13:20:00,74.61,74.8,74.61,74.78,17100.0,44.457,44.5702,44.457,44.5583,17100.0
2012-06-20 13:25:00,74.78,74.83,74.74,74.75,18700.0,44.5583,44.5881,44.5345,44.5404,18700.0
2012-06-20 13:30:00,74.75,74.89,74.7,74.72,12200.0,44.5404,44.6239,44.5106,44.5226,12200.0
2012-06-20 13:35:00,74.72,74.81,74.65,74.71,14800.0,44.5226,44.5762,44.4808,44.5166,14800.0
2012-06-20 13:40:00,74.7,74.79,74.65,74.72,10600.0,44.5106,44.5643,44.4808,44.5226,10600.0
2012-06-20 13:45:00,74.72,74.77,74.6,74.73,7600.0,44.5226,44.5524,44.4511,44.5285,7600.0
2012-06-20 13:50:00,74.74,74.79,74.64,74.71,7700.0,44.5345,44.5643,44.4749,44.5166,7700.0
2012-06-20 13:55:00,74.7,74.74,74.61,74.73,7600.0,44.5106,44.5345,44.457,44.5285,7600.0
2012-06-20 14:00:00,74.72,74.73,74.57,74.71,8700.0,44.5226,44.5285,44.4332,44.5166,8700.0
2012-06-20 14:05:00,74.7,74.74,74.63,74.72,8000.0,44.5106,44.5345,44.4689,44.5226,8000.0
2012-06-20 14:10:00,74.73,74.85,74.73,74.75,8800.0,44.5285,44.6,44.5285,44.5404,8800.0
2012-06-20 14:15:00,74.75,74.83,74.62,74.64,11500.0,44.5404,44.5881,44.463,44.4749,11500.0
2012-06-20 14:20:00,74.61,74.65,74.51,74.65,9300.0,44.457,44.4808,44.3974,44.4808,9300.0
2012-06-20 14:25:00,74.61,74.7,74.58,74.7,4600.0,44.457,44.5106,44.4391,44.5106,4600.0
2012-06-20 14:30:00,74.7,74.79,74.69,74.75,3000.0,44.5106,44.5643,44.5047,44.5404,3000.0
2012-06-20 14:35:00,74.75,74.78,74.68,74.69,7100.0,44.5404,44.5583,44.4987,44.5047,7100.0
2012-06-20 14:40:00,74.69,74.7,74.52,74.54,5200.0,44.5047,44.5106,44.4034,44.4153,5200.0
2012-06-20 14:45:00,74.46,74.46,74.31,74.46,6100.0,44.3676,44.3676,44.2783,44.3676,6100.0
2012-06-20 14:50:00,74.46,74.52,74.37,74.52,5500.0,44.3676,44.4034,44.314,44.4034,5500.0
2012-06-20 14:55:00,74.51,74.51,74.42,74.42,6900.0,44.3974,44.3974,44.3438,44.3438,6900.0
2012-06-20 15:00:00,74.45,74.47,74.35,74.35,6800.0,44.3617,44.3736,44.3021,44.3021,6800.0
2012-06-20 15:05:00,74.38,74.43,74.26,74.28,6300.0,44.32,44.3498,44.2485,44.2604,6300.0
2012-06-20 15:10:00,74.3,74.46,74.29,74.42,9400.0,44.2723,44.3676,44.2663,44.3438,9400.0
2012-06-20 15:15:00,74.41,74.42,74.23,74.24,6800.0,44.3378,44.3438,44.2306,44.2365,6800.0
2012-06-20 15:20:00,74.26,74.36,74.25,74.28,9100.0,44.2485,44.308,44.2425,44.2604,9100.0
2012-06-20 15:25:00,74.3,74.39,74.28,74.32,19200.0,44.2723,44.3259,44.2604,44.2842,19200.0
2012-06-20 15:30:00,74.33,74.43,74.33,74.37,13600.0,44.2902,44.3498,44.2902,44.314,13600.0
2012-06-20 15:35:00,74.39,74.46,74.29,74.34,14700.0,44.3259,44.3676,44.2663,44.2961,14700.0
2012-06-20 15:40:00,74.34,74.59,74.31,74.59,14900.0,44.2961,44.4451,44.2783,44.4451,14900.0
2012-06-20 15:45:00,74.59,74.66,74.45,74.64,26500.0,44.4451,44.4868,44.3617,44.4749,26500.0
2012-06-20 15:50:00,74.63,74.63,74.44,74.54,41200.0,44.4689,44.4689,44.3557,44.4153,41200.0
2012-06-20 15:55:00,74.55,74.71,74.53,74.71,61600.0,44.4213,44.5166,44.4093,44.5166,61600.0
2012-06-21 09:30:00,75.0,75.0,74.7,74.84,11700.0,44.6894,44.6894,44.5106,44.5941,11700.0
2012-06-21 09:35:00,74.86,74.98,74.72,74.72,5400.0,44.606,44.6775,44.5226,44.5226,5400.0
2012-06-21 09:40:00,74.72,74.88,74.72,74.84,5900.0,44.5226,44.6179,44.5226,44.5941,5900.0
2012-06-21 09:45:00,74.84,74.84,74.67,74.67,9600.0,44.5941,44.5941,44.4928,44.4928,9600.0
2012-06-21 09:50:00,74.7,74.87,74.69,74.84,12000.0,44.5106,44.6119,44.5047,44.5941,12000.0
2012-06-21 09:55:00,74.87,74.89,74.76,74.81,51600.0,44.6119,44.6239,44.5464,44.5762,51600.0
2012-06-21 10:00:00,74.78,74.81,74.5,74.53,5800.0,44.5583,44.5762,44.3915,44.4093,5800.0
2012-06-21 10:05:00,74.49,74.59,74.44,74.51,6600.0,44.3855,44.4451,44.3557,44.3974,6600.0
2012-06-21 10:10:00,74.45,74.64,74.45,74.63,6500.0,44.3617,44.4749,44.3617,44.4689,6500.0
2012-06-21 10:15:00,74.6,74.71,74.58,74.67,4800.0,44.4511,44.5166,44.4391,44.4928,4800.0
2012-06-21 10:20:00,74.65,74.68,74.56,74.56,8500.0,44.4808,44.4987,44.4272,44.4272,8500.0
2012-06-21 10:25:00,74.58,74.58,74.44,74.47,3600.0,44.4391,44.4391,44.3557,44.3736,3600.0
2012-06-21 10:30:00,74.45,74.47,74.16,74.21,82300.0,44.3617,44.3736,44.1889,44.2187,82300.0
2012-06-21 10:35:00,74.22,74.31,74.21,74.27,7400.0,44.2246,44.2783,44.2187,44.2544,7400.0
2012-06-21 10:40:00,74.3,74.47,74.26,74.47,8200.0,44.2723,44.3736,44.2485,44.3736,8200.0
2012-06-21 10:45:00,74.45,74.47,74.4,74.41,3800.0,44.3617,44.3736,44.3319,44.3378,3800.0
2012-06-21 10:50:00,74.41,74.45,74.41,74.44,3700.0,44.3378,44.3617,44.3378,44.3557,3700.0
2012-06-21 10:55:00,74.44,74.45,74.25,74.29,12600.0,44.3557,44.3617,44.2425,44.2663,12600.0
2012-06-21 11:00:00,74.29,74.32,74.19,74.22,13800.0,44.2663,44.2842,44.2068,44.2246,13800.0
2012-06-21 11:05:00,74.22,74.27,74.13,74.16,4600.0,44.2246,44.2544,44.171,44.1889,4600.0
2012-06-21 11:10:00,74.18,74.22,74.09,74.14,4700.0,44.2008,44.2246,44.1472,44.177,4700.0
2012-06-21 11:15:00,74.13,74.21,74.13,74.17,5300.0,44.171,44.2187,44.171,44.1948,5300.0
2012-06-21 11:20:00,74.18,74.23,74.17,74.21,2400.0,44.2008,44.2306,44.1948,44.2187,2400.0
2012-06-21 11:25:00,74.2,74.2,74.12,74.19,2600.0,44.2127,44.2127,44.165,44.2068,2600.0
2012-06-21 11:30:00,74.21,74.25,74.15,74.25,7100.0,44.2187,44.2425,44.1829,44.2425,7100.0
2012-06-21 11:35:00,74.27,74.27,74.12,74.26,8100.0,44.2544,44.2544,44.165,44.2485,8100.0
2012-06-21 11:40:00,74.28,74.34,74.16,74.33,3900.0,44.2604,44.2961,44.1889,44.2902,3900.0
2012-06-21 11:45:00,74.33,74.39,74.32,74.34,4400.0,44.2902,44.3259,44.2842,44.2961,4400.0
2012-06-21 11:50:00,74.36,74.39,74.32,74.37,11300.0,44.308,44.3259,44.2842,44.314,11300.0
2012-06-21 11:55:00,74.37,74.39,74.32,74.39,3800.0,44.314,44.3259,44.2842,44.3259,3800.0
2012-06-21 12:00:00,74.39,74.39,74.26,74.37,5300.0,44.3259,44.3259,44.2485,44.314,5300.0
2012-06-21 12:05:00,74.37,74.39,74.32,74.39,4500.0,44.314,44.3259,44.2842,44.3259,4500.0
2012-06-21 12:10:00,74.38,74.39,74.28,74.34,6100.0,44.32,44.3259,44.2604,44.2961,6100.0
2012-06-21 12:15:00,74.31,74.39,74.27,74.39,5100.0,44.2783,44.3259,44.2544,44.3259,5100.0
2012-06-21 12:20:00,74.39,74.39,74.26,74.26,4500.0,44.3259,44.3259,44.2485,44.2485,4500.0
2012-06-21 12:25:00,74.25,74.28,74.17,74.2,10900.0,44.2425,44.2604,44.1948,44.2127,10900.0
2012-06-21 12:30:00,74.21,74.31,74.18,74.24,3600.0,44.2187,44.2783,44.2008,44.2365,3600.0
2012-06-21 12:35:00,74.29,74.4,74.29,74.3,4900.0,44.2663,44.3319,44.2663,44.2723,4900.0
2012-06-21 12:40:00,74.3,74.35,74.23,74.28,3900.0,44.2723,44.3021,44.2306,44.2604,3900.0
2012-06-21 12:45:00,74.29,74.38,74.29,74.38,4600.0,44.2663,44.32,44.2663,44.32,4600.0
2012-06-21 12:50:00,74.35,74.38,74.3,74.35,2800.0,44.3021,44.32,44.2723,44.3021,2800.0
2012-06-21 12:55:00,74.35,74.39,74.35,74.39,2700.0,44.3021,44.3259,44.3021,44.3259,2700.0
2012-06-21 13:00:00,74.39,74.4,74.36,74.37,4300.0,44.3259,44.3319,44.308,44.314,4300.0
2012-06-21 13:05:00,74.37,74.43,74.37,74.39,3600.0,44.314,44.3498,44.314,44.3259,3600.0
2012-06-21 13:10:00,74.38,74.39,74.21,74.24,4400.0,44.32,44.3259,44.2187,44.2365,4400.0
2012-06-21 13:15:00,74.22,74.28,74.14,74.15,7400.0,44.2246,44.2604,44.177,44.1829,7400.0
2012-06-21 13:20:00,74.17,74.3,74.15,74.15,3800.0,44.1948,44.2723,44.1829,44.1829,3800.0
2012-06-21 13:25:00,74.15,74.17,74.12,74.13,3600.0,44.1829,44.1948,44.165,44.171,3600.0
2012-06-21 13:30:00,74.13,74.19,74.09,74.13,5400.0,44.171,44.2068,44.1472,44.171,5400.0
2012-06-21 13:35:00,74.12,74.18,74.08,74.13,9300.0,44.165,44.2008,44.1412,44.171,9300.0
2012-06-21 13:40:00,74.13,74.16,74.03,74.11,5500.0,44.171,44.1889,44.1114,44.1591,5500.0
2012-06-21 13:45:00,74.17,74.18,74.09,74.12,4600.0,44.1948,44.2008,44.1472,44.165,4600.0
2012-06-21 13:50:00,74.12,74.26,74.12,74.26,3500.0,44.165,44.2485,44.165,44.2485,3500.0
2012-06-21 13:55:00,74.28,74.28,74.23,74.24,78900.0,44.2604,44.2604,44.2306,44.2365,78900.0
2012-06-21 14:00:00,74.25,74.3,74.2,74.2,1900.0,44.2425,44.2723,44.2127,44.2127,1900.0
2012-06-21 14:05:00,74.22,74.3,74.21,74.29,7200.0,44.2246,44.2723,44.2187,44.2663,7200.0
2012-06-21 14:10:00,74.29,74.3,74.2,74.22,2400.0,44.2663,44.2723,44.2127,44.2246,2400.0
2012-06-21 14:15:00,74.22,74.25,74.18,74.18,2600.0,44.2246,44.2425,44.2008,44.2008,2600.0
2012-06-21 14:20:00,74.17,74.26,74.16,74.23,6700.0,44.1948,44.2485,44.1889,44.2306,6700.0
2012-06-21 14:25:00,74.2,74.27,74.16,74.24,5100.0,44.2127,44.2544,44.1889,44.2365,5100.0
2012-06-21 14:30:00,74.25,74.29,74.24,74.26,2700.0,44.2425,44.2663,44.2365,44.2485,2700.0
2012-06-21 14:35:00,74.29,74.29,74.2,74.26,5500.0,44.2663,44.2663,44.2127,44.2485,5500.0
2012-06-21 14:40:00,74.26,74.36,74.26,74.33,6900.0,44.2485,44.308,44.2485,44.2902,6900.0
2012-06-21 14:45:00,74.32,74.33,74.24,74.3,5200.0,44.2842,44.2902,44.2365,44.2723,5200.0
2012-06-21 14:50:00,74.34,74.35,74.25,74.25,6400.0,44.2961,44.3021,44.2425,44.2425,6400.0
2012-06-21 14:55:00,74.23,74.32,74.23,74.3,11500.0,44.2306,44.2842,44.2306,44.2723,11500.0
2012-06-21 15:00:00,74.3,74.31,74.23,74.24,64500.0,44.2723,44.2783,44.2306,44.2365,64500.0
2012-06-21 15:05:00,74.24,74.3,74.23,74.26,4300.0,44.2365,44.2723,44.2306,44.2485,4300.0
2012-06-21 15:10:00,74.27,74.28,74.22,74.25,9100.0,44.2544,44.2604,44.2246,44.2425,9100.0
2012-06-21 15:15:00,74.25,74.25,74.07,74.16,11700.0,44.2425,44.2425,44.1352,44.1889,11700.0
2012-06-21 15:20:00,74.16,74.27,74.06,74.26,6500.0,44.1889,44.2544,44.1293,44.2485,6500.0
2012-06-21 15:25:00,74.29,74.35,74.28,74.32,6500.0,44.2663,44.3021,44.2604,44.2842,6500.0
2012-06-21 15:30:00,74.31,74.33,74.21,74.23,13900.0,44.2783,44.2902,44.2187,44.2306,13900.0
2012-06-21 15:35:00,74.23,74.37,74.19,74.19,18800.0,44.2306,44.314,44.2068,44.2068,18800.0
2012-06-21 15:40:00,74.2,74.2,74.07,74.07,18900.0,44.2127,44.2127,44.1352,44.1352,18900.0
2012-06-21 15:45:00,74.09,74.15,74.02,74.09,10800.0,44.1472,44.1829,44.1055,44.1472,10800.0
2012-06-21 15:50:00,74.09,74.15,74.02,74.08,21100.0,44.1472,44.1829,44.1055,44.1412,21100.0
2012-06-21 15:55:00,74.1,74.16,73.99,73.99,78500.0,44.1531,44.1889,44.0876,44.0876,78500.0
2012-06-22 09:30:00,74.0,74.36,73.99,74.21,24200.0,44.0935,44.308,44.0876,44.2187,24200.0
2012-06-22 09:35:00,74.23,74.31,74.08,74.17,8200.0,44.2306,44.2783,44.1412,44.1948,8200.0
2012-06-22 09:40:00,74.2,74.29,74.19,74.22,9900.0,44.2127,44.2663,44.2068,44.2246,9900.0
2012-06-22 09:45:00,74.17,74.26,74.01,74.07,13200.0,44.1948,44.2485,44.0995,44.1352,13200.0
2012-06-22 09:50:00,74.12,74.12,73.9,73.94,8400.0,44.165,44.165,44.034,44.0578,8400.0
2012-06-22 09:55:00,73.96,74.11,73.92,74.09,8700.0,44.0697,44.1591,44.0459,44.1472,8700.0
2012-06-22 10:00:00,74.08,74.23,74.08,74.1,8900.0,44.1412,44.2306,44.1412,44.1531,8900.0
2012-06-22 10:05:00,74.16,74.2,74.08,74.09,9700.0,44.1889,44.2127,44.1412,44.1472,9700.0
2012-06-22 10:10:00,74.09,74.31,74.09,74.1,11100.0,44.1472,44.2783,44.1472,44.1531,11100.0
2012-06-22 10:15:00,74.11,74.17,74.05,74.05,10700.0,44.1591,44.1948,44.1233,44.1233,10700.0
2012-06-22 10:20:00,74.04,74.11,74.0,74.05,17700.0,44.1174,44.1591,44.0935,44.1233,17700.0
2012-06-22 10:25:00,74.06,74.18,74.03,74.03,6900.0,44.1293,44.2008,44.1114,44.1114,6900.0
2012-06-22 10:30:00,74.02,74.02,73.89,73.92,6000.0,44.1055,44.1055,44.028,44.0459,6000.0
2012-06-22 10:35:00,73.93,74.0,73.77,73.77,4900.0,44.0518,44.0935,43.9565,43.9565,4900.0
2012-06-22 10:40:00,73.75,73.91,73.75,73.79,7200.0,43.9446,44.0399,43.9446,43.9684,7200.0
2012-06-22 10:45:00,73.81,73.84,73.69,73.71,8400.0,43.9803,43.9982,43.9088,43.9207,8400.0
2012-06-22 10:50:00,73.74,73.83,73.71,73.8,8700.0,43.9386,43.9922,43.9207,43.9744,8700.0
2012-06-22 10:55:00,73.77,73.87,73.77,73.86,10700.0,43.9565,44.0161,43.9565,44.0101,10700.0
2012-06-22 11:00:00,73.88,74.09,73.88,73.97,10500.0,44.022,44.1472,44.022,44.0757,10500.0
2012-06-22 11:05:00,73.95,73.99,73.86,73.99,10600.0,44.0637,44.0876,44.0101,44.0876,10600.0
2012-06-22 11:10:00,73.96,74.05,73.92,74.04,3000.0,44.0697,44.1233,44.0459,44.1174,3000.0
2012-06-22 11:15:00,74.07,74.07,73.9,74.03,11200.0,44.1352,44.1352,44.034,44.1114,11200.0
2012-06-22 11:20:00,74.03,74.05,73.96,73.97,4100.0,44.1114,44.1233,44.0697,44.0757,4100.0
2012-06-22 11:25:00,73.94,73.94,73.82,73.82,4700.0,44.0578,44.0578,43.9863,43.9863,4700.0
2012-06-22 11:30:00,73.85,73.97,73.83,73.96,4000.0,44.0042,44.0757,43.9922,44.0697,4000.0
2012-06-22 11:35:00,73.96,74.02,73.96,74.02,42800.0,44.0697,44.1055,44.0697,44.1055,42800.0
2012-06-22 11:40:00,74.02,74.09,74.02,74.07,5000.0,44.1055,44.1472,44.1055,44.1352,5000.0
2012-06-22 11:45:00,74.09,74.18,74.09,74.13,6500.0,44.1472,44.2008,44.1472,44.171,6500.0
2012-06-22 11:50:00,74.13,74.16,74.02,74.02,8700.0,44.171,44.1889,44.1055,44.1055,8700.0
2012-06-22 11:55:00,74.01,74.07,74.0,74.03,6000.0,44.0995,44.1352,44.0935,44.1114,6000.0
2012-06-22 12:00:00,74.03,74.08,74.01,74.06,6000.0,44.1114,44.1412,44.0995,44.1293,6000.0
2012-06-22 12:05:00,74.06,74.07,73.94,73.96,3200.0,44.1293,44.1352,44.0578,44.0697,3200.0
2012-06-22 12:10:00,73.96,74.04,73.96,74.0,3600.0,44.0697,44.1174,44.0697,44.0935,3600.0
2012-06-22 12:15:00,73.99,74.1,73.98,74.08,5000.0,44.0876,44.1531,44.0816,44.1412,5000.0
2012-06-22 12:20:00,74.06,74.06,73.99,74.0,5000.0,44.1293,44.1293,44.0876,44.0935,5000.0
2012-06-22 12:25:00,74.02,74.02,73.87,73.87,7300.0,44.1055,44.1055,44.0161,44.0161,7300.0
2012-06-22 12:30:00,73.87,73.88,73.81,73.81,5600.0,44.0161,44.022,43.9803,43.9803,5600.0
2012-06-22 12:35:00,73.84,73.86,73.79,73.82,3900.0,43.9982,44.0101,43.9684,43.9863,3900.0
2012-06-22 12:40:00,73.82,73.9,73.82,73.87,4000.0,43.9863,44.034,43.9863,44.0161,4000.0
2012-06-22 12:45:00,73.84,73.97,73.84,73.93,3500.0,43.9982,44.0757,43.9982,44.0518,3500.0
2012-06-22 12:50:00,73.97,73.97,73.94,73.94,1800.0,44.0757,44.0757,44.0578,44.0578,1800.0
2012-06-22 12:55:00,73.99,74.01,73.96,73.99,5800.0,44.0876,44.0995,44.0697,44.0876,5800.0
2012-06-22 13:00:00,73.99,74.05,73.96,73.96,5600.0,44.0876,44.1233,44.0697,44.0697,5600.0
2012-06-22 13:05:00,73.96,74.0,73.95,73.97,4600.0,44.0697,44.0935,44.0637,44.0757,4600.0
2012-06-22 13:10:00,73.96,73.96,73.85,73.85,18500.0,44.0697,44.0697,44.0042,44.0042,18500.0
2012-06-22 13:15:00,73.88,73.88,73.81,73.84,6700.0,44.022,44.022,43.9803,43.9982,6700.0
2012-06-22 13:20:00,73.84,73.84,73.76,73.79,5100.0,43.9982,43.9982,43.9505,43.9684,5100.0
2012-06-22 13:25:00,73.76,73.87,73.76,73.83,6100.0,43.9505,44.0161,43.9505,43.9922,6100.0
2012-06-22 13:30:00,73.8,73.89,73.8,73.87,6300.0,43.9744,44.028,43.9744,44.0161,6300.0
2012-06-22 13:35:00,73.88,73.9,73.87,73.9,18800.0,44.022,44.034,44.0161,44.034,18800.0
2012-06-22 13:40:00,73.89,73.9,73.86,73.9,13700.0,44.028,44.034,44.0101,44.034,13700.0
2012-06-22 13:45:00,73.9,73.9,73.84,73.84,14300.0,44.034,44.034,43.9982,43.9982,14300.0
2012-06-22 13:50:00,73.84,73.86,73.79,73.8,8100.0,43.9982,44.0101,43.9684,43.9744,8100.0
2012-06-22 13:55:00,73.8,73.82,73.78,73.79,7700.0,43.9744,43.9863,43.9625,43.9684,7700.0
2012-06-22 14:00:00,73.81,73.9,73.8,73.9,9800.0,43.9803,44.034,43.9744,44.034,9800.0
2012-06-22 14:05:00,73.9,73.97,73.9,73.96,2700.0,44.034,44.0757,44.034,44.0697,2700.0
2012-06-22 14:10:00,73.95,74.01,73.95,73.99,9400.0,44.0637,44.0995,44.0637,44.0876,9400.0
2012-06-22 14:15:00,73.99,74.02,73.94,73.94,13600.0,44.0876,44.1055,44.0578,44.0578,13600.0
2012-06-22 14:20:00,73.95,73.97,73.93,73.97,6400.0,44.0637,44.0757,44.0518,44.0757,6400.0
2012-06-22 14:25:00,73.97,74.01,73.95,73.97,9500.0,44.0757,44.0995,44.0637,44.0757,9500.0
2012-06-22 14:30:00,73.98,74.03,73.96,74.01,4700.0,44.0816,44.1114,44.0697,44.0995,4700.0
2012-06-22 14:35:00,74.01,74.01,73.98,74.0,4700.0,44.0995,44.0995,44.0816,44.0935,4700.0
2012-06-22 14:40:00,74.0,74.08,74.0,74.08,9900.0,44.0935,44.1412,44.0935,44.1412,9900.0
2012-06-22 14:45:00,74.07,74.11,74.05,74.08,10700.0,44.1352,44.1591,44.1233,44.1412,10700.0
2012-06-22 14:50:00,74.09,74.12,74.03,74.07,5900.0,44.1472,44.165,44.1114,44.1352,5900.0
2012-06-22 14:55:00,74.06,74.12,74.06,74.12,2400.0,44.1293,44.165,44.1293,44.165,2400.0
2012-06-22 15:00:00,74.12,74.12,74.01,74.01,15500.0,44.165,44.165,44.0995,44.0995,15500.0
2012-06-22 15:05:00,74.01,74.05,74.0,74.05,4300.0,44.0995,44.1233,44.0935,44.1233,4300.0
2012-06-22 15:10:00,74.05,74.12,74.02,74.05,13400.0,44.1233,44.165,44.1055,44.1233,13400.0
2012-06-22 15:15:00,74.06,74.06,73.91,73.94,17000.0,44.1293,44.1293,44.0399,44.0578,17000.0
2012-06-22 15:20:00,73.95,73.95,73.89,73.9,16700.0,44.0637,44.0637,44.028,44.034,16700.0
2012-06-22 15:25:00,73.9,73.94,73.86,73.93,19100.0,44.034,44.0578,44.0101,44.0518,19100.0
2012-06-22 15:30:00,73.93,73.94,73.8,73.85,26300.0,44.0518,44.0578,43.9744,44.0042,26300.0
2012-06-22 15:35:00,73.85,73.93,73.83,73.92,17100.0,44.0042,44.0518,43.9922,44.0459,17100.0
2012-06-22 15:40:00,73.92,73.99,73.9,73.98,20700.0,44.0459,44.0876,44.034,44.0816,20700.0
2012-06-22 15:45:00,73.97,73.99,73.87,73.96,43200.0,44.0757,44.0876,44.0161,44.0697,43200.0
2012-06-22 15:50:00,73.96,74.0,73.89,73.99,25300.0,44.0697,44.0935,44.028,44.0876,25300.0
2012-06-22 15:55:00,73.99,73.99,73.73,73.74,125700.0,44.0876,44.0876,43.9327,43.9386,125700.0
2012-06-25 09:30:00,73.46,73.55,73.08,73.08,12500.0,43.7718,43.8254,43.5453,43.5453,12500.0
2012-06-25 09:35:00,73.08,73.25,73.08,73.14,7900.0,43.5453,43.6466,43.5453,43.5811,7900.0
2012-06-25 09:40:00,73.19,73.24,73.15,73.18,6500.0,43.6109,43.6407,43.5871,43.6049,6500.0
2012-06-25 09:45:00,73.2,73.47,73.2,73.4,5800.0,43.6169,43.7777,43.6169,43.736,5800.0
2012-06-25 09:50:00,73.41,73.41,73.25,73.25,14900.0,43.742,43.742,43.6466,43.6466,14900.0
2012-06-25 09:55:00,73.26,73.46,73.22,73.46,9600.0,43.6526,43.7718,43.6288,43.7718,9600.0
2012-06-25 10:00:00,73.52,73.59,73.37,73.39,5700.0,43.8075,43.8492,43.7181,43.7301,5700.0
2012-06-25 10:05:00,73.35,73.4,73.25,73.31,7900.0,43.7062,43.736,43.6466,43.6824,7900.0
2012-06-25 10:10:00,73.31,73.36,73.19,73.36,3900.0,43.6824,43.7122,43.6109,43.7122,3900.0
2012-06-25 10:15:00,73.36,73.37,73.21,73.26,8900.0,43.7122,43.7181,43.6228,43.6526,8900.0
2012-06-25 10:20:00,73.28,73.31,73.04,73.06,4600.0,43.6645,43.6824,43.5215,43.5334,4600.0
2012-06-25 10:25:00,73.12,73.13,73.01,73.1,17900.0,43.5692,43.5751,43.5036,43.5573,17900.0
2012-06-25 10:30:00,73.13,73.22,73.12,73.12,3800.0,43.5751,43.6288,43.5692,43.5692,3800.0
2012-06-25 10:35:00,73.12,73.22,73.1,73.15,7000.0,43.5692,43.6288,43.5573,43.5871,7000.0
2012-06-25 10:40:00,73.15,73.17,73.1,73.12,6200.0,43.5871,43.599,43.5573,43.5692,6200.0
2012-06-25 10:45:00,73.11,73.13,73.09,73.11,22300.0,43.5632,43.5751,43.5513,43.5632,22300.0
2012-06-25 10:50:00,73.11,73.13,73.1,73.1,8200.0,43.5632,43.5751,43.5573,43.5573,8200.0
2012-06-25 10:55:00,73.11,73.13,73.05,73.05,14300.0,43.5632,43.5751,43.5275,43.5275,14300.0
2012-06-25 11:00:00,73.08,73.09,72.87,72.87,9000.0,43.5453,43.5513,43.4202,43.4202,9000.0
2012-06-25 11:05:00,72.87,72.9,72.82,72.86,10600.0,43.4202,43.4381,43.3904,43.4143,10600.0
2012-06-25 11:10:00,72.88,72.91,72.83,72.83,8300.0,43.4262,43.4441,43.3964,43.3964,8300.0
2012-06-25 11:15:00,72.83,72.89,72.83,72.88,9600.0,43.3964,43.4321,43.3964,43.4262,9600.0
2012-06-25 11:20:00,72.88,72.91,72.84,72.89,13300.0,43.4262,43.4441,43.4023,43.4321,13300.0
2012-06-25 11:25:00,72.89,72.9,72.81,72.82,6200.0,43.4321,43.4381,43.3845,43.3904,6200.0
2012-06-25 11:30:00,72.82,72.89,72.8,72.87,12000.0,43.3904,43.4321,43.3785,43.4202,12000.0
2012-06-25 11:35:00,72.87,72.89,72.82,72.86,8800.0,43.4202,43.4321,43.3904,43.4143,8800.0
2012-06-25 11:40:00,72.84,72.89,72.83,72.86,8100.0,43.4023,43.4321,43.3964,43.4143,8100.0
2012-06-25 11:45:00,72.85,72.88,72.83,72.83,5600.0,43.4083,43.4262,43.3964,43.3964,5600.0
2012-06-25 11:50:00,72.84,72.88,72.82,72.86,8900.0,43.4023,43.4262,43.3904,43.4143,8900.0
2012-06-25 11:55:00,72.86,72.86,72.74,72.82,7700.0,43.4143,43.4143,43.3428,43.3904,7700.0
2012-06-25 12:00:00,72.8,72.82,72.75,72.77,13100.0,43.3785,43.3904,43.3487,43.3606,13100.0
2012-06-25 12:05:00,72.76,72.78,72.76,72.77,6400.0,43.3547,43.3666,43.3547,43.3606,6400.0
2012-06-25 12:10:00,72.77,72.79,72.74,72.77,9800.0,43.3606,43.3726,43.3428,43.3606,9800.0
2012-06-25 12:15:00,72.76,72.85,72.76,72.82,16400.0,43.3547,43.4083,43.3547,43.3904,16400.0
2012-06-25 12:20:00,72.82,72.84,72.81,72.82,8100.0,43.3904,43.4023,43.3845,43.3904,8100.0
2012-06-25 12:25:00,72.8,72.8,72.74,72.76,8800.0,43.3785,43.3785,43.3428,43.3547,8800.0
2012-06-25 12:30:00,72.75,72.8,72.75,72.78,5800.0,43.3487,43.3785,43.3487,43.3666,5800.0
2012-06-25 12:35:00,72.79,72.8,72.72,72.75,10800.0,43.3726,43.3785,43.3308,43.3487,10800.0
2012-06-25 12:40:00,72.75,72.78,72.72,72.74,12200.0,43.3487,43.3666,43.3308,43.3428,12200.0
2012-06-25 12:45:00,72.74,72.75,72.72,72.75,11700.0,43.3428,43.3487,43.3308,43.3487,11700.0
2012-06-25 12:50:00,72.75,72.77,72.71,72.71,9100.0,43.3487,43.3606,43.3249,43.3249,9100.0
2012-06-25 12:55:00,72.72,72.73,72.69,72.69,6500.0,43.3308,43.3368,43.313,43.313,6500.0
2012-06-25 13:00:00,72.69,72.73,72.68,72.72,8300.0,43.313,43.3368,43.307,43.3308,8300.0
2012-06-25 13:05:00,72.71,72.78,72.71,72.77,10500.0,43.3249,43.3666,43.3249,43.3606,10500.0
2012-06-25 13:10:00,72.77,72.85,72.74,72.85,7000.0,43.3606,43.4083,43.3428,43.4083,7000.0
2012-06-25 13:15:00,72.85,72.88,72.82,72.88,6000.0,43.4083,43.4262,43.3904,43.4262,6000.0
2012-06-25 13:20:00,72.88,72.98,72.88,72.98,7100.0,43.4262,43.4858,43.4262,43.4858,7100.0
2012-06-25 13:25:00,73.01,73.09,73.0,73.07,7100.0,43.5036,43.5513,43.4977,43.5394,7100.0
2012-06-25 13:30:00,73.06,73.21,73.0,73.16,8900.0,43.5334,43.6228,43.4977,43.593,8900.0
2012-06-25 13:35:00,73.19,73.2,73.16,73.16,1900.0,43.6109,43.6169,43.593,43.593,1900.0
2012-06-25 13:40:00,73.16,73.16,73.09,73.12,9300.0,43.593,43.593,43.5513,43.5692,9300.0
2012-06-25 13:45:00,73.11,73.15,73.11,73.15,3800.0,43.5632,43.5871,43.5632,43.5871,3800.0
2012-06-25 13:50:00,73.14,73.16,73.13,73.16,4600.0,43.5811,43.593,43.5751,43.593,4600.0
2012-06-25 13:55:00,73.17,73.23,73.17,73.2,105800.0,43.599,43.6347,43.599,43.6169,105800.0
2012-06-25 14:00:00,73.2,73.28,73.19,73.26,5000.0,43.6169,43.6645,43.6109,43.6526,5000.0
2012-06-25 14:05:00,73.3,73.34,73.27,73.34,4900.0,43.6764,43.7003,43.6586,43.7003,4900.0
2012-06-25 14:10:00,73.36,73.42,73.36,73.42,5900.0,43.7122,43.7479,43.7122,43.7479,5900.0
2012-06-25 14:15:00,73.42,73.47,73.41,73.41,10000.0,43.7479,43.7777,43.742,43.742,10000.0
2012-06-25 14:20:00,73.4,73.45,73.38,73.45,2700.0,43.736,43.7658,43.7241,43.7658,2700.0
2012-06-25 14:25:00,73.44,73.45,73.38,73.42,6000.0,43.7599,43.7658,43.7241,43.7479,6000.0
2012-06-25 14:30:00,73.41,73.41,73.38,73.38,3000.0,43.742,43.742,43.7241,43.7241,3000.0
2012-06-25 14:35:00,73.37,73.44,73.34,73.34,8000.0,43.7181,43.7599,43.7003,43.7003,8000.0
2012-06-25 14:40:00,73.32,73.37,73.31,73.37,3700.0,43.6884,43.7181,43.6824,43.7181,3700.0
2012-06-25 14:45:00,73.38,73.38,73.3,73.34,5300.0,43.7241,43.7241,43.6764,43.7003,5300.0
2012-06-25 14:50:00,73.35,73.41,73.34,73.39,7700.0,43.7062,43.742,43.7003,43.7301,7700.0
2012-06-25 14:55:00,73.42,73.43,73.36,73.37,6000.0,43.7479,43.7539,43.7122,43.7181,6000.0
2012-06-25 15:00:00,73.34,73.4,73.34,73.38,13800.0,43.7003,43.736,43.7003,43.7241,13800.0
2012-06-25 15:05:00,73.38,73.46,73.37,73.45,9500.0,43.7241,43.7718,43.7181,43.7658,9500.0
2012-06-25 15:10:00,73.43,73.45,73.38,73.43,42200.0,43.7539,43.7658,43.7241,43.7539,42200.0
2012-06-25 15:15:00,73.41,73.41,73.29,73.4,6800.0,43.742,43.742,43.6705,43.736,6800.0
2012-06-25 15:20:00,73.42,73.45,73.33,73.4,14200.0,43.7479,43.7658,43.6943,43.736,14200.0
2012-06-25 15:25:00,73.4,73.4,73.37,73.4,20100.0,43.736,43.736,43.7181,43.736,20100.0
2012-06-25 15:30:00,73.4,73.51,73.36,73.47,9600.0,43.736,43.8016,43.7122,43.7777,9600.0
2012-06-25 15:35:00,73.48,73.59,73.47,73.55,16900.0,43.7837,43.8492,43.7777,43.8254,16900.0
2012-06-25 15:40:00,73.55,73.57,73.47,73.49,20000.0,43.8254,43.8373,43.7777,43.7897,20000.0
2012-06-25 15:45:00,73.5,73.53,73.43,73.43,49200.0,43.7956,43.8135,43.7539,43.7539,49200.0
2012-06-25 15:50:00,73.42,73.45,73.33,73.37,32900.0,43.7479,43.7658,43.6943,43.7181,32900.0
2012-06-25 15:55:00,73.37,73.39,73.25,73.26,51700.0,43.7181,43.7301,43.6466,43.6526,51700.0
2012-06-26 09:30:00,72.45,73.25,72.29,72.7,33700.0,43.17,43.6466,43.0746,43.3189,33700.0
2012-06-26 09:35:00,72.76,73.22,72.76,73.05,29100.0,43.3547,43.6288,43.3547,43.5275,29100.0
2012-06-26 09:40:00,73.03,73.2,73.03,73.04,13100.0,43.5156,43.6169,43.5156,43.5215,13100.0
2012-06-26 09:45:00,73.03,73.08,72.89,73.08,20500.0,43.5156,43.5453,43.4321,43.5453,20500.0
2012-06-26 09:50:00,73.11,73.29,73.08,73.17,19700.0,43.5632,43.6705,43.5453,43.599,19700.0
2012-06-26 09:55:00,73.15,73.15,72.85,72.85,11000.0,43.5871,43.5871,43.4083,43.4083,11000.0
2012-06-26 10:00:00,72.9,73.05,72.77,73.0,16100.0,43.4381,43.5275,43.3606,43.4977,16100.0
2012-06-26 10:05:00,73.04,73.1,72.94,72.97,20300.0,43.5215,43.5573,43.4619,43.4798,20300.0
2012-06-26 10:10:00,72.96,72.96,72.78,72.88,10300.0,43.4738,43.4738,43.3666,43.4262,10300.0
2012-06-26 10:15:00,72.88,72.91,72.8,72.91,12000.0,43.4262,43.4441,43.3785,43.4441,12000.0
2012-06-26 10:20:00,72.9,72.94,72.7,72.73,23100.0,43.4381,43.4619,43.3189,43.3368,23100.0
2012-06-26 10:25:00,72.71,72.83,72.71,72.72,10400.0,43.3249,43.3964,43.3249,43.3308,10400.0
2012-06-26 10:30:00,72.72,72.75,72.59,72.69,31100.0,43.3308,43.3487,43.2534,43.313,31100.0
2012-06-26 10:35:00,72.68,72.72,72.58,72.6,57800.0,43.307,43.3308,43.2474,43.2593,57800.0
2012-06-26 10:40:00,72.61,72.66,72.57,72.62,14200.0,43.2653,43.2951,43.2415,43.2713,14200.0
2012-06-26 10:45:00,72.64,72.64,72.51,72.53,13100.0,43.2832,43.2832,43.2057,43.2176,13100.0
2012-06-26 10:50:00,72.55,72.69,72.48,72.67,26400.0,43.2295,43.313,43.1878,43.301,26400.0
2012-06-26 10:55:00,72.69,72.73,72.64,72.65,18200.0,43.313,43.3368,43.2832,43.2891,18200.0
2012-06-26 11:00:00,72.64,72.73,72.63,72.64,31100.0,43.2832,43.3368,43.2772,43.2832,31100.0
2012-06-26 11:05:00,72.65,72.65,72.42,72.52,20900.0,43.2891,43.2891,43.1521,43.2117,20900.0
2012-06-26 11:10:00,72.48,72.56,72.34,72.53,32600.0,43.1878,43.2355,43.1044,43.2176,32600.0
2012-06-26 11:15:00,72.53,72.53,72.37,72.43,13800.0,43.2176,43.2176,43.1223,43.158,13800.0
2012-06-26 11:20:00,72.44,72.57,72.42,72.53,16200.0,43.164,43.2415,43.1521,43.2176,16200.0
2012-06-26 11:25:00,72.53,72.58,72.47,72.56,20500.0,43.2176,43.2474,43.1819,43.2355,20500.0
2012-06-26 11:30:00,72.58,72.6,72.55,72.56,18400.0,43.2474,43.2593,43.2295,43.2355,18400.0
2012-06-26 11:35:00,72.55,72.56,72.48,72.5,18300.0,43.2295,43.2355,43.1878,43.1998,18300.0
2012-06-26 11:40:00,72.5,72.53,72.42,72.46,16100.0,43.1998,43.2176,43.1521,43.1759,16100.0
2012-06-26 11:45:00,72.47,72.63,72.44,72.63,33200.0,43.1819,43.2772,43.164,43.2772,33200.0
2012-06-26 11:50:00,72.64,72.7,72.64,72.68,13600.0,43.2832,43.3189,43.2832,43.307,13600.0
2012-06-26 11:55:00,72.69,72.8,72.65,72.65,32600.0,43.313,43.3785,43.2891,43.2891,32600.0
2012-06-26 12:00:00,72.67,72.71,72.64,72.65,15200.0,43.301,43.3249,43.2832,43.2891,15200.0
2012-06-26 12:05:00,72.64,72.77,72.63,72.69,10700.0,43.2832,43.3606,43.2772,43.313,10700.0
2012-06-26 12:10:00,72.71,72.88,72.71,72.78,10200.0,43.3249,43.4262,43.3249,43.3666,10200.0
2012-06-26 12:15:00,72.78,72.81,72.68,72.69,9200.0,43.3666,43.3845,43.307,43.313,9200.0
2012-06-26 12:20:00,72.69,72.7,72.63,72.64,7300.0,43.313,43.3189,43.2772,43.2832,7300.0
2012-06-26 12:25:00,72.65,72.71,72.64,72.69,8700.0,43.2891,43.3249,43.2832,43.313,8700.0
2012-06-26 12:30:00,72.69,72.75,72.66,72.74,14300.0,43.313,43.3487,43.2951,43.3428,14300.0
2012-06-26 12:35:00,72.75,72.75,72.7,72.73,2900.0,43.3487,43.3487,43.3189,43.3368,2900.0
2012-06-26 12:40:00,72.73,72.78,72.68,72.74,10200.0,43.3368,43.3666,43.307,43.3428,10200.0
2012-06-26 12:45:00,72.73,72.8,72.72,72.8,8800.0,43.3368,43.3785,43.3308,43.3785,8800.0
2012-06-26 12:50:00,72.79,72.82,72.73,72.8,8100.0,43.3726,43.3904,43.3368,43.3785,8100.0
2012-06-26 12:55:00,72.8,72.82,72.77,72.78,3000.0,43.3785,43.3904,43.3606,43.3666,3000.0
2012-06-26 13:00:00,72.78,72.79,72.77,72.78,9300.0,43.3666,43.3726,43.3606,43.3666,9300.0
2012-06-26 13:05:00,72.77,72.77,72.65,72.65,13000.0,43.3606,43.3606,43.2891,43.2891,13000.0
2012-06-26 13:10:00,72.66,72.69,72.59,72.59,14700.0,43.2951,43.313,43.2534,43.2534,14700.0
2012-06-26 13:15:00,72.6,72.65,72.57,72.57,16500.0,43.2593,43.2891,43.2415,43.2415,16500.0
2012-06-26 13:20:00,72.58,72.61,72.57,72.59,8900.0,43.2474,43.2653,43.2415,43.2534,8900.0
2012-06-26 13:25:00,72.58,72.61,72.55,72.56,15600.0,43.2474,43.2653,43.2295,43.2355,15600.0
2012-06-26 13:30:00,72.55,72.55,72.45,72.46,20200.0,43.2295,43.2295,43.17,43.1759,20200.0
2012-06-26 13:35:00,72.46,72.54,72.45,72.47,13800.0,43.1759,43.2236,43.17,43.1819,13800.0
2012-06-26 13:40:00,72.47,72.5,72.45,72.47,7700.0,43.1819,43.1998,43.17,43.1819,7700.0
2012-06-26 13:45:00,72.47,72.48,72.38,72.44,12100.0,43.1819,43.1878,43.1282,43.164,12100.0
2012-06-26 13:50:00,72.44,72.46,72.34,72.39,50000.0,43.164,43.1759,43.1044,43.1342,50000.0
2012-06-26 13:55:00,72.39,72.48,72.33,72.41,24500.0,43.1342,43.1878,43.0985,43.1461,24500.0
2012-06-26 14:00:00,72.4,72.48,72.38,72.39,17800.0,43.1402,43.1878,43.1282,43.1342,17800.0
2012-06-26 14:05:00,72.39,72.5,72.39,72.49,17600.0,43.1342,43.1998,43.1342,43.1938,17600.0
2012-06-26 14:10:00,72.5,72.66,72.5,72.62,17000.0,43.1998,43.2951,43.1998,43.2713,17000.0
2012-06-26 14:15:00,72.62,72.66,72.6,72.66,8100.0,43.2713,43.2951,43.2593,43.2951,8100.0
2012-06-26 14:20:00,72.66,72.72,72.66,72.7,9800.0,43.2951,43.3308,43.2951,43.3189,9800.0
2012-06-26 14:25:00,72.71,72.74,72.71,72.73,7300.0,43.3249,43.3428,43.3249,43.3368,7300.0
2012-06-26 14:30:00,72.73,72.77,72.69,72.77,12900.0,43.3368,43.3606,43.313,43.3606,12900.0
2012-06-26 14:35:00,72.77,72.77,72.71,72.73,8000.0,43.3606,43.3606,43.3249,43.3368,8000.0
2012-06-26 14:40:00,72.74,72.76,72.68,72.69,21300.0,43.3428,43.3547,43.307,43.313,21300.0
2012-06-26 14:45:00,72.68,72.7,72.68,72.68,12300.0,43.307,43.3189,43.307,43.307,12300.0
2012-06-26 14:50:00,72.7,72.7,72.54,72.54,26900.0,43.3189,43.3189,43.2236,43.2236,26900.0
2012-06-26 14:55:00,72.55,72.59,72.5,72.52,18500.0,43.2295,43.2534,43.1998,43.2117,18500.0
2012-06-26 15:00:00,72.52,72.66,72.49,72.63,16200.0,43.2117,43.2951,43.1938,43.2772,16200.0
2012-06-26 15:05:00,72.62,72.73,72.61,72.73,50800.0,43.2713,43.3368,43.2653,43.3368,50800.0
2012-06-26 15:10:00,72.73,72.85,72.73,72.84,29400.0,43.3368,43.4083,43.3368,43.4023,29400.0
2012-06-26 15:15:00,72.84,72.85,72.73,72.8,25700.0,43.4023,43.4083,43.3368,43.3785,25700.0
2012-06-26 15:20:00,72.8,72.88,72.79,72.88,13700.0,43.3785,43.4262,43.3726,43.4262,13700.0
2012-06-26 15:25:00,72.89,72.94,72.88,72.93,25600.0,43.4321,43.4619,43.4262,43.456,25600.0
2012-06-26 15:30:00,72.91,72.92,72.86,72.92,26100.0,43.4441,43.45,43.4143,43.45,26100.0
2012-06-26 15:35:00,72.92,72.95,72.9,72.9,22400.0,43.45,43.4679,43.4381,43.4381,22400.0
2012-06-26 15:40:00,72.9,72.94,72.9,72.9,22800.0,43.4381,43.4619,43.4381,43.4381,22800.0
2012-06-26 15:45:00,72.9,72.94,72.9,72.93,25700.0,43.4381,43.4619,43.4381,43.456,25700.0
2012-06-26 15:50:00,72.91,72.93,72.86,72.87,39300.0,43.4441,43.456,43.4143,43.4202,39300.0
2012-06-26 15:55:00,72.85,72.86,72.76,72.84,69300.0,43.4083,43.4143,43.3547,43.4023,69300.0
2012-06-27 09:30:00,72.78,72.9,72.73,72.8,476300.0,43.3666,43.4381,43.3368,43.3785,476300.0
2012-06-27 09:35:00,72.8,73.0,72.8,72.97,267500.0,43.3785,43.4977,43.3785,43.4798,267500.0
2012-06-27 09:40:00,72.97,73.21,72.8,72.87,285600.0,43.4798,43.6228,43.3785,43.4202,285600.0
2012-06-27 09:45:00,72.86,72.9,72.75,72.8,372600.0,43.4143,43.4381,43.3487,43.3785,372600.0
2012-06-27 09:50:00,72.8,72.93,72.75,72.81,183800.0,43.3785,43.456,43.3487,43.3845,183800.0
2012-06-27 09:55:00,72.82,72.84,72.75,72.81,151400.0,43.3904,43.4023,43.3487,43.3845,151400.0
2012-06-27 10:00:00,72.82,72.83,72.54,72.7,130600.0,43.3904,43.3964,43.2236,43.3189,130600.0
2012-06-27 10:05:00,72.7,72.84,72.7,72.81,99100.0,43.3189,43.4023,43.3189,43.3845,99100.0
2012-06-27 10:10:00,72.81,72.9,72.8,72.83,76700.0,43.3845,43.4381,43.3785,43.3964,76700.0
2012-06-27 10:15:00,72.83,72.91,72.82,72.84,73300.0,43.3964,43.4441,43.3904,43.4023,73300.0
2012-06-27 10:20:00,72.87,72.9,72.8,72.82,60600.0,43.4202,43.4381,43.3785,43.3904,60600.0
2012-06-27 10:25:00,72.82,72.87,72.8,72.86,50300.0,43.3904,43.4202,43.3785,43.4143,50300.0
2012-06-27 10:30:00,72.86,72.9,72.84,72.89,29200.0,43.4143,43.4381,43.4023,43.4321,29200.0
2012-06-27 10:35:00,72.89,72.9,72.87,72.9,63600.0,43.4321,43.4381,43.4202,43.4381,63600.0
2012-06-27 10:40:00,72.9,72.9,72.81,72.89,37900.0,43.4381,43.4381,43.3845,43.4321,37900.0
2012-06-27 10:45:00,72.89,72.9,72.86,72.88,24500.0,43.4321,43.4381,43.4143,43.4262,24500.0
2012-06-27 10:50:00,72.88,72.88,72.83,72.86,32600.0,43.4262,43.4262,43.3964,43.4143,32600.0
2012-06-27 10:55:00,72.86,72.87,72.79,72.83,49900.0,43.4143,43.4202,43.3726,43.3964,49900.0
2012-06-27 11:00:00,72.83,72.89,72.83,72.87,22300.0,43.3964,43.4321,43.3964,43.4202,22300.0
2012-06-27 11:05:00,72.87,72.94,72.85,72.88,56000.0,43.4202,43.4619,43.4083,43.4262,56000.0
2012-06-27 11:10:00,72.88,72.93,72.88,72.88,21000.0,43.4262,43.456,43.4262,43.4262,21000.0
2012-06-27 11:15:00,72.88,72.91,72.86,72.89,24500.0,43.4262,43.4441,43.4143,43.4321,24500.0
2012-06-27 11:20:00,72.88,72.89,72.85,72.87,6400.0,43.4262,43.4321,43.4083,43.4202,6400.0
2012-06-27 11:25:00,72.87,72.89,72.83,72.87,32400.0,43.4202,43.4321,43.3964,43.4202,32400.0
2012-06-27 11:30:00,72.88,72.88,72.83,72.85,44500.0,43.4262,43.4262,43.3964,43.4083,44500.0
2012-06-27 11:35:00,72.85,72.87,72.8,72.82,34000.0,43.4083,43.4202,43.3785,43.3904,34000.0
2012-06-27 11:40:00,72.82,72.85,72.77,72.84,59700.0,43.3904,43.4083,43.3606,43.4023,59700.0
2012-06-27 11:45:00,72.84,72.88,72.83,72.88,39000.0,43.4023,43.4262,43.3964,43.4262,39000.0
2012-06-27 11:50:00,72.88,72.89,72.85,72.86,13000.0,43.4262,43.4321,43.4083,43.4143,13000.0
2012-06-27 11:55:00,72.87,72.9,72.84,72.89,53800.0,43.4202,43.4381,43.4023,43.4321,53800.0
2012-06-27 12:00:00,72.9,72.94,72.89,72.93,75100.0,43.4381,43.4619,43.4321,43.456,75100.0
2012-06-27 12:05:00,72.94,72.96,72.88,72.9,60400.0,43.4619,43.4738,43.4262,43.4381,60400.0
2012-06-27 12:10:00,72.89,72.9,72.77,72.78,42200.0,43.4321,43.4381,43.3606,43.3666,42200.0
2012-06-27 12:15:00,72.77,72.86,72.77,72.83,18000.0,43.3606,43.4143,43.3606,43.3964,18000.0
2012-06-27 12:20:00,72.83,72.87,72.83,72.86,22100.0,43.3964,43.4202,43.3964,43.4143,22100.0
2012-06-27 12:25:00,72.85,72.88,72.82,72.86,29600.0,43.4083,43.4262,43.3904,43.4143,29600.0
2012-06-27 12:30:00,72.86,72.86,72.82,72.85,10800.0,43.4143,43.4143,43.3904,43.4083,10800.0
2012-06-27 12:35:00,72.85,72.85,72.84,72.85,13100.0,43.4083,43.4083,43.4023,43.4083,13100.0
2012-06-27 12:40:00,72.84,72.87,72.81,72.83,32200.0,43.4023,43.4202,43.3845,43.3964,32200.0
2012-06-27 12:45:00,72.83,72.87,72.83,72.84,14100.0,43.3964,43.4202,43.3964,43.4023,14100.0
2012-06-27 12:50:00,72.84,72.89,72.83,72.89,13700.0,43.4023,43.4321,43.3964,43.4321,13700.0
2012-06-27 12:55:00,72.89,72.89,72.81,72.82,17700.0,43.4321,43.4321,43.3845,43.3904,17700.0
2012-06-27 13:00:00,72.82,72.85,72.81,72.84,29000.0,43.3904,43.4083,43.3845,43.4023,29000.0
2012-06-27 13:05:00,72.85,72.89,72.84,72.89,22400.0,43.4083,43.4321,43.4023,43.4321,22400.0
2012-06-27 13:10:00,72.89,72.9,72.88,72.9,50200.0,43.4321,43.4381,43.4262,43.4381,50200.0
2012-06-27 13:15:00,72.9,72.9,72.87,72.88,42500.0,43.4381,43.4381,43.4202,43.4262,42500.0
2012-06-27 13:20:00,72.9,72.9,72.82,72.84,17800.0,43.4381,43.4381,43.3904,43.4023,17800.0
2012-06-27 13:25:00,72.85,72.85,72.83,72.85,24100.0,43.4083,43.4083,43.3964,43.4083,24100.0
2012-06-27 13:30:00,72.85,72.86,72.83,72.84,18800.0,43.4083,43.4143,43.3964,43.4023,18800.0
2012-06-27 13:35:00,72.85,72.85,72.67,72.68,42600.0,43.4083,43.4083,43.301,43.307,42600.0
2012-06-27 13:40:00,72.66,72.7,72.62,72.67,76800.0,43.2951,43.3189,43.2713,43.301,76800.0
2012-06-27 13:45:00,72.67,72.7,72.67,72.7,37600.0,43.301,43.3189,43.301,43.3189,37600.0
2012-06-27 13:50:00,72.7,72.8,72.69,72.8,37700.0,43.3189,43.3785,43.313,43.3785,37700.0
2012-06-27 13:55:00,72.8,72.8,72.76,72.8,31700.0,43.3785,43.3785,43.3547,43.3785,31700.0
2012-06-27 14:00:00,72.8,72.84,72.78,72.84,21900.0,43.3785,43.4023,43.3666,43.4023,21900.0
2012-06-27 14:05:00,72.84,72.84,72.75,72.8,59000.0,43.4023,43.4023,43.3487,43.3785,59000.0
2012-06-27 14:10:00,72.8,72.83,72.79,72.79,35800.0,43.3785,43.3964,43.3726,43.3726,35800.0
2012-06-27 14:15:00,72.79,72.86,72.79,72.86,55800.0,43.3726,43.4143,43.3726,43.4143,55800.0
2012-06-27 14:20:00,72.85,72.87,72.78,72.79,85200.0,43.4083,43.4202,43.3666,43.3726,85200.0
2012-06-27 14:25:00,72.78,72.78,72.62,72.62,25900.0,43.3666,43.3666,43.2713,43.2713,25900.0
2012-06-27 14:30:00,72.62,72.62,72.46,72.5,68300.0,43.2713,43.2713,43.1759,43.1998,68300.0
2012-06-27 14:35:00,72.5,72.54,72.42,72.43,20400.0,43.1998,43.2236,43.1521,43.158,20400.0
2012-06-27 14:40:00,72.45,72.61,72.37,72.55,106700.0,43.17,43.2653,43.1223,43.2295,106700.0
2012-06-27 14:45:00,72.55,72.57,72.35,72.38,85800.0,43.2295,43.2415,43.1104,43.1282,85800.0
2012-06-27 14:50:00,72.37,72.5,72.34,72.48,33500.0,43.1223,43.1998,43.1044,43.1878,33500.0
2012-06-27 14:55:00,72.48,72.5,72.36,72.39,51800.0,43.1878,43.1998,43.1163,43.1342,51800.0
2012-06-27 15:00:00,72.39,72.5,72.37,72.5,68900.0,43.1342,43.1998,43.1223,43.1998,68900.0
2012-06-27 15:05:00,72.49,72.54,72.47,72.52,57600.0,43.1938,43.2236,43.1819,43.2117,57600.0
2012-06-27 15:10:00,72.54,72.71,72.54,72.7,101200.0,43.2236,43.3249,43.2236,43.3189,101200.0
2012-06-27 15:15:00,72.71,72.75,72.67,72.75,87400.0,43.3249,43.3487,43.301,43.3487,87400.0
2012-06-27 15:20:00,72.76,72.8,72.67,72.68,44500.0,43.3547,43.3785,43.301,43.307,44500.0
2012-06-27 15:25:00,72.69,72.73,72.66,72.66,30000.0,43.313,43.3368,43.2951,43.2951,30000.0
2012-06-27 15:30:00,72.65,72.7,72.63,72.64,64600.0,43.2891,43.3189,43.2772,43.2832,64600.0
2012-06-27 15:35:00,72.64,72.64,72.54,72.58,55700.0,43.2832,43.2832,43.2236,43.2474,55700.0
2012-06-27 15:40:00,72.59,72.75,72.58,72.73,75700.0,43.2534,43.3487,43.2474,43.3368,75700.0
2012-06-27 15:45:00,72.74,72.81,72.65,72.66,161400.0,43.3428,43.3845,43.2891,43.2951,161400.0
2012-06-27 15:50:00,72.67,72.68,72.42,72.43,182300.0,43.301,43.307,43.1521,43.158,182300.0
2012-06-27 15:55:00,72.43,72.71,72.31,72.7,652000.0,43.158,43.3249,43.0865,43.3189,652000.0
2012-06-28 09:30:00,72.69,72.85,72.5,72.6,61400.0,43.313,43.4083,43.1998,43.2593,61400.0
2012-06-28 09:35:00,72.58,72.67,72.52,72.57,14900.0,43.2474,43.301,43.2117,43.2415,14900.0
2012-06-28 09:40:00,72.61,72.61,72.4,72.46,17100.0,43.2653,43.2653,43.1402,43.1759,17100.0
2012-06-28 09:45:00,72.45,72.5,72.41,72.41,19900.0,43.17,43.1998,43.1461,43.1461,19900.0
2012-06-28 09:50:00,72.41,72.5,72.38,72.4,21000.0,43.1461,43.1998,43.1282,43.1402,21000.0
2012-06-28 09:55:00,72.4,72.44,72.2,72.36,27700.0,43.1402,43.164,43.021,43.1163,27700.0
2012-06-28 10:00:00,72.34,72.36,72.15,72.24,29500.0,43.1044,43.1163,42.9912,43.0448,29500.0
2012-06-28 10:05:00,72.26,72.32,72.21,72.27,20600.0,43.0567,43.0925,43.027,43.0627,20600.0
2012-06-28 10:10:00,72.27,72.3,72.11,72.14,33500.0,43.0627,43.0806,42.9674,42.9852,33500.0
2012-06-28 10:15:00,72.18,72.32,72.17,72.27,58400.0,43.0091,43.0925,43.0031,43.0627,58400.0
2012-06-28 10:20:00,72.28,72.34,72.23,72.26,8000.0,43.0687,43.1044,43.0389,43.0567,8000.0
2012-06-28 10:25:00,72.27,72.27,72.11,72.11,7800.0,43.0627,43.0627,42.9674,42.9674,7800.0
2012-06-28 10:30:00,72.14,72.27,72.13,72.25,9100.0,42.9852,43.0627,42.9793,43.0508,9100.0
2012-06-28 10:35:00,72.25,72.27,72.08,72.16,12400.0,43.0508,43.0627,42.9495,42.9972,12400.0
2012-06-28 10:40:00,72.13,72.19,72.09,72.14,57800.0,42.9793,43.015,42.9554,42.9852,57800.0
2012-06-28 10:45:00,72.14,72.41,72.14,72.4,76700.0,42.9852,43.1461,42.9852,43.1402,76700.0
2012-06-28 10:50:00,72.42,72.53,72.42,72.5,13100.0,43.1521,43.2176,43.1521,43.1998,13100.0
2012-06-28 10:55:00,72.49,72.51,72.4,72.47,8200.0,43.1938,43.2057,43.1402,43.1819,8200.0
2012-06-28 11:00:00,72.46,72.52,72.45,72.46,7200.0,43.1759,43.2117,43.17,43.1759,7200.0
2012-06-28 11:05:00,72.46,72.53,72.43,72.43,17900.0,43.1759,43.2176,43.158,43.158,17900.0
2012-06-28 11:10:00,72.47,72.51,72.46,72.51,7000.0,43.1819,43.2057,43.1759,43.2057,7000.0
2012-06-28 11:15:00,72.51,72.57,72.5,72.57,6100.0,43.2057,43.2415,43.1998,43.2415,6100.0
2012-06-28 11:20:00,72.58,72.59,72.53,72.56,19400.0,43.2474,43.2534,43.2176,43.2355,19400.0
2012-06-28 11:25:00,72.55,72.6,72.54,72.6,8600.0,43.2295,43.2593,43.2236,43.2593,8600.0
2012-06-28 11:30:00,72.6,72.68,72.57,72.59,11600.0,43.2593,43.307,43.2415,43.2534,11600.0
2012-06-28 11:35:00,72.6,72.67,72.56,72.57,9300.0,43.2593,43.301,43.2355,43.2415,9300.0
2012-06-28 11:40:00,72.57,72.57,72.46,72.52,8400.0,43.2415,43.2415,43.1759,43.2117,8400.0
2012-06-28 11:45:00,72.51,72.52,72.48,72.48,5600.0,43.2057,43.2117,43.1878,43.1878,5600.0
2012-06-28 11:50:00,72.47,72.52,72.42,72.45,6500.0,43.1819,43.2117,43.1521,43.17,6500.0
2012-06-28 11:55:00,72.45,72.55,72.45,72.55,5200.0,43.17,43.2295,43.17,43.2295,5200.0
2012-06-28 12:00:00,72.53,72.57,72.5,72.56,8700.0,43.2176,43.2415,43.1998,43.2355,8700.0
2012-06-28 12:05:00,72.55,72.64,72.54,72.62,19700.0,43.2295,43.2832,43.2236,43.2713,19700.0
2012-06-28 12:10:00,72.64,72.69,72.62,72.63,14000.0,43.2832,43.313,43.2713,43.2772,14000.0
2012-06-28 12:15:00,72.64,72.65,72.56,72.58,6100.0,43.2832,43.2891,43.2355,43.2474,6100.0
2012-06-28 12:20:00,72.63,72.63,72.57,72.6,6400.0,43.2772,43.2772,43.2415,43.2593,6400.0
2012-06-28 12:25:00,72.59,72.66,72.59,72.62,5700.0,43.2534,43.2951,43.2534,43.2713,5700.0
2012-06-28 12:30:00,72.65,72.65,72.57,72.61,5200.0,43.2891,43.2891,43.2415,43.2653,5200.0
2012-06-28 12:35:00,72.61,72.7,72.59,72.7,18300.0,43.2653,43.3189,43.2534,43.3189,18300.0
2012-06-28 12:40:00,72.71,72.71,72.67,72.69,16100.0,43.3249,43.3249,43.301,43.313,16100.0
2012-06-28 12:45:00,72.7,72.74,72.67,72.74,11800.0,43.3189,43.3428,43.301,43.3428,11800.0
2012-06-28 12:50:00,72.74,72.75,72.73,72.75,10800.0,43.3428,43.3487,43.3368,43.3487,10800.0
2012-06-28 12:55:00,72.74,72.77,72.73,72.77,7700.0,43.3428,43.3606,43.3368,43.3606,7700.0
2012-06-28 13:00:00,72.78,72.82,72.76,72.81,9100.0,43.3666,43.3904,43.3547,43.3845,9100.0
2012-06-28 13:05:00,72.81,72.96,72.81,72.93,14200.0,43.3845,43.4738,43.3845,43.456,14200.0
2012-06-28 13:10:00,72.92,72.95,72.9,72.93,12700.0,43.45,43.4679,43.4381,43.456,12700.0
2012-06-28 13:15:00,72.93,72.95,72.9,72.9,12400.0,43.456,43.4679,43.4381,43.4381,12400.0
2012-06-28 13:20:00,72.9,72.92,72.87,72.88,7000.0,43.4381,43.45,43.4202,43.4262,7000.0
2012-06-28 13:25:00,72.89,72.94,72.88,72.93,10700.0,43.4321,43.4619,43.4262,43.456,10700.0
2012-06-28 13:30:00,72.92,72.94,72.89,72.9,13700.0,43.45,43.4619,43.4321,43.4381,13700.0
2012-06-28 13:35:00,72.89,72.94,72.86,72.86,6800.0,43.4321,43.4619,43.4143,43.4143,6800.0
2012-06-28 13:40:00,72.9,72.9,72.78,72.84,11500.0,43.4381,43.4381,43.3666,43.4023,11500.0
2012-06-28 13:45:00,72.85,72.86,72.82,72.84,8400.0,43.4083,43.4143,43.3904,43.4023,8400.0
2012-06-28 13:50:00,72.85,72.88,72.8,72.8,6800.0,43.4083,43.4262,43.3785,43.3785,6800.0
2012-06-28 13:55:00,72.78,72.92,72.78,72.85,14100.0,43.3666,43.45,43.3666,43.4083,14100.0
2012-06-28 14:00:00,72.86,72.9,72.82,72.82,6100.0,43.4143,43.4381,43.3904,43.3904,6100.0
2012-06-28 14:05:00,72.86,72.88,72.8,72.83,13200.0,43.4143,43.4262,43.3785,43.3964,13200.0
2012-06-28 14:10:00,72.84,72.88,72.81,72.88,6900.0,43.4023,43.4262,43.3845,43.4262,6900.0
2012-06-28 14:15:00,72.88,72.92,72.82,72.82,45100.0,43.4262,43.45,43.3904,43.3904,45100.0
2012-06-28 14:20:00,72.82,72.86,72.81,72.83,6500.0,43.3904,43.4143,43.3845,43.3964,6500.0
2012-06-28 14:25:00,72.83,72.86,72.8,72.82,27500.0,43.3964,43.4143,43.3785,43.3904,27500.0
2012-06-28 14:30:00,72.82,72.91,72.8,72.9,9000.0,43.3904,43.4441,43.3785,43.4381,9000.0
2012-06-28 14:35:00,72.9,72.94,72.87,72.92,64700.0,43.4381,43.4619,43.4202,43.45,64700.0
2012-06-28 14:40:00,72.92,72.98,72.9,72.98,27800.0,43.45,43.4858,43.4381,43.4858,27800.0
2012-06-28 14:45:00,72.98,73.03,72.94,72.94,24600.0,43.4858,43.5156,43.4619,43.4619,24600.0
2012-06-28 14:50:00,72.95,72.98,72.9,72.94,18700.0,43.4679,43.4858,43.4381,43.4619,18700.0
2012-06-28 14:55:00,72.94,72.98,72.93,72.96,17800.0,43.4619,43.4858,43.456,43.4738,17800.0
2012-06-28 15:00:00,72.96,72.99,72.91,72.92,39300.0,43.4738,43.4917,43.4441,43.45,39300.0
2012-06-28 15:05:00,72.93,72.94,72.85,72.91,23800.0,43.456,43.4619,43.4083,43.4441,23800.0
2012-06-28 15:10:00,72.9,72.91,72.85,72.87,11200.0,43.4381,43.4441,43.4083,43.4202,11200.0
2012-06-28 15:15:00,72.88,72.91,72.85,72.87,8600.0,43.4262,43.4441,43.4083,43.4202,8600.0
2012-06-28 15:20:00,72.87,72.97,72.87,72.91,23100.0,43.4202,43.4798,43.4202,43.4441,23100.0
2012-06-28 15:25:00,72.91,73.0,72.91,73.0,21500.0,43.4441,43.4977,43.4441,43.4977,21500.0
2012-06-28 15:30:00,73.03,73.16,72.95,73.05,58200.0,43.5156,43.593,43.4679,43.5275,58200.0
2012-06-28 15:35:00,73.05,73.32,73.01,73.32,37000.0,43.5275,43.6884,43.5036,43.6884,37000.0
2012-06-28 15:40:00,73.33,73.41,73.28,73.4,37700.0,43.6943,43.742,43.6645,43.736,37700.0
2012-06-28 15:45:00,73.4,73.51,73.35,73.49,52800.0,43.736,43.8016,43.7062,43.7897,52800.0
2012-06-28 15:50:00,73.48,73.56,73.43,73.53,48100.0,43.7837,43.8314,43.7539,43.8135,48100.0
2012-06-28 15:55:00,73.54,73.59,73.5,73.59,62500.0,43.8194,43.8492,43.7956,43.8492,62500.0
2012-06-29 09:30:00,73.76,74.69,73.76,74.69,2600.0,43.9505,44.5047,43.9505,44.5047,2600.0
2012-06-29 09:35:00,74.54,74.56,74.36,74.44,24500.0,44.4153,44.4272,44.308,44.3557,24500.0
2012-06-29 09:40:00,74.45,74.55,74.36,74.39,18800.0,44.3617,44.4213,44.308,44.3259,18800.0
2012-06-29 09:45:00,74.42,74.45,74.24,74.3,13300.0,44.3438,44.3617,44.2365,44.2723,13300.0
2012-06-29 09:50:00,74.35,74.36,74.25,74.26,21900.0,44.3021,44.308,44.2425,44.2485,21900.0
2012-06-29 09:55:00,74.21,74.33,74.1,74.25,22200.0,44.2187,44.2902,44.1531,44.2425,22200.0
2012-06-29 10:00:00,74.25,74.25,74.13,74.15,15700.0,44.2425,44.2425,44.171,44.1829,15700.0
2012-06-29 10:05:00,74.15,74.26,74.12,74.24,11800.0,44.1829,44.2485,44.165,44.2365,11800.0
2012-06-29 10:10:00,74.24,74.42,74.24,74.37,11000.0,44.2365,44.3438,44.2365,44.314,11000.0
2012-06-29 10:15:00,74.37,74.39,74.34,74.39,12600.0,44.314,44.3259,44.2961,44.3259,12600.0
2012-06-29 10:20:00,74.4,74.48,74.35,74.44,8000.0,44.3319,44.3796,44.3021,44.3557,8000.0
2012-06-29 10:25:00,74.47,74.49,74.41,74.43,5800.0,44.3736,44.3855,44.3378,44.3498,5800.0
2012-06-29 10:30:00,74.43,74.43,74.29,74.31,8600.0,44.3498,44.3498,44.2663,44.2783,8600.0
2012-06-29 10:35:00,74.31,74.34,74.24,74.24,7700.0,44.2783,44.2961,44.2365,44.2365,7700.0
2012-06-29 10:40:00,74.25,74.33,74.23,74.33,8400.0,44.2425,44.2902,44.2306,44.2902,8400.0
2012-06-29 10:45:00,74.33,74.34,74.23,74.26,8200.0,44.2902,44.2961,44.2306,44.2485,8200.0
2012-06-29 10:50:00,74.27,74.33,74.21,74.24,13000.0,44.2544,44.2902,44.2187,44.2365,13000.0
2012-06-29 10:55:00,74.22,74.24,74.1,74.17,9000.0,44.2246,44.2365,44.1531,44.1948,9000.0
2012-06-29 11:00:00,74.18,74.24,74.15,74.18,11000.0,44.2008,44.2365,44.1829,44.2008,11000.0
2012-06-29 11:05:00,74.19,74.23,74.18,74.22,12500.0,44.2068,44.2306,44.2008,44.2246,12500.0
2012-06-29 11:10:00,74.2,74.25,74.18,74.18,10100.0,44.2127,44.2425,44.2008,44.2008,10100.0
2012-06-29 11:15:00,74.18,74.21,74.12,74.17,9600.0,44.2008,44.2187,44.165,44.1948,9600.0
2012-06-29 11:20:00,74.2,74.2,74.12,74.18,11200.0,44.2127,44.2127,44.165,44.2008,11200.0
2012-06-29 11:25:00,74.2,74.24,74.17,74.23,9300.0,44.2127,44.2365,44.1948,44.2306,9300.0
2012-06-29 11:30:00,74.24,74.3,74.2,74.26,10900.0,44.2365,44.2723,44.2127,44.2485,10900.0
2012-06-29 11:35:00,74.25,74.27,74.13,74.2,70300.0,44.2425,44.2544,44.171,44.2127,70300.0
2012-06-29 11:40:00,74.21,74.3,74.17,74.21,55200.0,44.2187,44.2723,44.1948,44.2187,55200.0
2012-06-29 11:45:00,74.2,74.2,74.03,74.03,25200.0,44.2127,44.2127,44.1114,44.1114,25200.0
2012-06-29 11:50:00,74.04,74.05,73.97,73.97,9900.0,44.1174,44.1233,44.0757,44.0757,9900.0
2012-06-29 11:55:00,74.0,74.05,73.98,74.0,10800.0,44.0935,44.1233,44.0816,44.0935,10800.0
2012-06-29 12:00:00,73.96,74.05,73.96,74.05,3800.0,44.0697,44.1233,44.0697,44.1233,3800.0
2012-06-29 12:05:00,74.05,74.07,74.0,74.03,9200.0,44.1233,44.1352,44.0935,44.1114,9200.0
2012-06-29 12:10:00,74.03,74.07,74.0,74.04,7600.0,44.1114,44.1352,44.0935,44.1174,7600.0
2012-06-29 12:15:00,74.06,74.21,74.06,74.13,9200.0,44.1293,44.2187,44.1293,44.171,9200.0
2012-06-29 12:20:00,74.1,74.17,74.06,74.15,58800.0,44.1531,44.1948,44.1293,44.1829,58800.0
2012-06-29 12:25:00,74.15,74.22,74.13,74.19,7300.0,44.1829,44.2246,44.171,44.2068,7300.0
2012-06-29 12:30:00,74.18,74.22,74.15,74.19,5800.0,44.2008,44.2246,44.1829,44.2068,5800.0
2012-06-29 12:35:00,74.21,74.31,74.17,74.3,8000.0,44.2187,44.2783,44.1948,44.2723,8000.0
2012-06-29 12:40:00,74.29,74.3,74.22,74.24,10000.0,44.2663,44.2723,44.2246,44.2365,10000.0
2012-06-29 12:45:00,74.21,74.22,74.16,74.21,30900.0,44.2187,44.2246,44.1889,44.2187,30900.0
2012-06-29 12:50:00,74.21,74.25,74.16,74.17,16300.0,44.2187,44.2425,44.1889,44.1948,16300.0
2012-06-29 12:55:00,74.17,74.27,74.17,74.23,25600.0,44.1948,44.2544,44.1948,44.2306,25600.0
2012-06-29 13:00:00,74.23,74.24,74.16,74.18,12900.0,44.2306,44.2365,44.1889,44.2008,12900.0
2012-06-29 13:05:00,74.17,74.2,74.16,74.16,8600.0,44.1948,44.2127,44.1889,44.1889,8600.0
2012-06-29 13:10:00,74.17,74.25,74.17,74.2,16500.0,44.1948,44.2425,44.1948,44.2127,16500.0
2012-06-29 13:15:00,74.21,74.26,74.2,74.23,20300.0,44.2187,44.2485,44.2127,44.2306,20300.0
2012-06-29 13:20:00,74.21,74.34,74.21,74.33,29900.0,44.2187,44.2961,44.2187,44.2902,29900.0
2012-06-29 13:25:00,74.34,74.37,74.33,74.34,25700.0,44.2961,44.314,44.2902,44.2961,25700.0
2012-06-29 13:30:00,74.35,74.4,74.34,74.36,13600.0,44.3021,44.3319,44.2961,44.308,13600.0
2012-06-29 13:35:00,74.36,74.38,74.26,74.26,11700.0,44.308,44.32,44.2485,44.2485,11700.0
2012-06-29 13:40:00,74.26,74.26,74.2,74.23,11000.0,44.2485,44.2485,44.2127,44.2306,11000.0
2012-06-29 13:45:00,74.21,74.27,74.21,74.27,10900.0,44.2187,44.2544,44.2187,44.2544,10900.0
2012-06-29 13:50:00,74.26,74.28,74.2,74.2,15200.0,44.2485,44.2604,44.2127,44.2127,15200.0
2012-06-29 13:55:00,74.2,74.22,74.13,74.13,79400.0,44.2127,44.2246,44.171,44.171,79400.0
2012-06-29 14:00:00,74.15,74.17,74.1,74.14,51300.0,44.1829,44.1948,44.1531,44.177,51300.0
2012-06-29 14:05:00,74.14,74.17,74.12,74.14,14700.0,44.177,44.1948,44.165,44.177,14700.0
2012-06-29 14:10:00,74.14,74.29,74.13,74.29,16500.0,44.177,44.2663,44.171,44.2663,16500.0
2012-06-29 14:15:00,74.29,74.32,74.29,74.31,10700.0,44.2663,44.2842,44.2663,44.2783,10700.0
2012-06-29 14:20:00,74.31,74.31,74.28,74.31,10400.0,44.2783,44.2783,44.2604,44.2783,10400.0
2012-06-29 14:25:00,74.31,74.31,74.28,74.3,23700.0,44.2783,44.2783,44.2604,44.2723,23700.0
2012-06-29 14:30:00,74.28,74.37,74.24,74.24,14600.0,44.2604,44.314,44.2365,44.2365,14600.0
2012-06-29 14:35:00,74.26,74.31,74.26,74.3,7300.0,44.2485,44.2783,44.2485,44.2723,7300.0
2012-06-29 14:40:00,74.31,74.35,74.3,74.33,19400.0,44.2783,44.3021,44.2723,44.2902,19400.0
2012-06-29 14:45:00,74.33,74.37,74.32,74.35,16800.0,44.2902,44.314,44.2842,44.3021,16800.0
2012-06-29 14:50:00,74.35,74.41,74.32,74.37,18100.0,44.3021,44.3378,44.2842,44.314,18100.0
2012-06-29 14:55:00,74.37,74.44,74.36,74.43,18600.0,44.314,44.3557,44.308,44.3498,18600.0
2012-06-29 15:00:00,74.42,74.44,74.39,74.41,17200.0,44.3438,44.3557,44.3259,44.3378,17200.0
2012-06-29 15:05:00,74.41,74.49,74.41,74.49,25000.0,44.3378,44.3855,44.3378,44.3855,25000.0
2012-06-29 15:10:00,74.49,74.56,74.29,74.55,132400.0,44.3855,44.4272,44.2663,44.4213,132400.0
2012-06-29 15:15:00,74.55,74.69,74.55,74.68,25500.0,44.4213,44.5047,44.4213,44.4987,25500.0
2012-06-29 15:20:00,74.66,74.68,74.61,74.68,21600.0,44.4868,44.4987,44.457,44.4987,21600.0
2012-06-29 15:25:00,74.68,74.72,74.64,74.7,24300.0,44.4987,44.5226,44.4749,44.5106,24300.0
2012-06-29 15:30:00,74.69,74.7,74.59,74.6,19400.0,44.5047,44.5106,44.4451,44.4511,19400.0
2012-06-29 15:35:00,74.61,74.81,74.61,74.79,31200.0,44.457,44.5762,44.457,44.5643,31200.0
2012-06-29 15:40:00,74.79,74.92,74.77,74.92,46900.0,44.5643,44.6417,44.5524,44.6417,46900.0
2012-06-29 15:45:00,74.91,75.0,74.85,74.98,59200.0,44.6358,44.6894,44.6,44.6775,59200.0
2012-06-29 15:50:00,74.96,75.07,74.88,75.03,65000.0,44.6656,44.7311,44.6179,44.7073,65000.0
2012-06-29 15:55:00,75.03,75.08,74.98,75.06,119200.0,44.7073,44.7371,44.6775,44.7251,119200.0
2012-07-02 09:30:00,75.19,75.63,75.17,75.37,26600.0,44.8026,45.0648,44.7907,44.9099,26600.0
2012-07-02 09:35:00,75.26,75.48,75.2,75.39,6400.0,44.8443,44.9754,44.8086,44.9218,6400.0
2012-07-02 09:40:00,75.4,75.5,75.37,75.5,6500.0,44.9277,44.9873,44.9099,44.9873,6500.0
2012-07-02 09:45:00,75.5,75.5,75.42,75.47,9900.0,44.9873,44.9873,44.9397,44.9695,9900.0
2012-07-02 09:50:00,75.39,75.5,75.36,75.5,8900.0,44.9218,44.9873,44.9039,44.9873,8900.0
2012-07-02 09:55:00,75.5,75.52,75.43,75.5,24400.0,44.9873,44.9992,44.9456,44.9873,24400.0
2012-07-02 10:00:00,75.5,75.5,75.23,75.39,34100.0,44.9873,44.9873,44.8264,44.9218,34100.0
2012-07-02 10:05:00,75.42,75.5,75.15,75.24,8800.0,44.9397,44.9873,44.7788,44.8324,8800.0
2012-07-02 10:10:00,75.28,75.49,75.25,75.35,13100.0,44.8562,44.9814,44.8384,44.8979,13100.0
2012-07-02 10:15:00,75.35,75.53,75.3,75.52,16200.0,44.8979,45.0052,44.8682,44.9992,16200.0
2012-07-02 10:20:00,75.5,75.58,75.45,75.47,10400.0,44.9873,45.035,44.9575,44.9695,10400.0
2012-07-02 10:25:00,75.44,75.44,75.26,75.26,6100.0,44.9516,44.9516,44.8443,44.8443,6100.0
2012-07-02 10:30:00,75.29,75.37,75.26,75.32,7000.0,44.8622,44.9099,44.8443,44.8801,7000.0
2012-07-02 10:35:00,75.28,75.3,75.18,75.18,7800.0,44.8562,44.8682,44.7967,44.7967,7800.0
2012-07-02 10:40:00,75.17,75.18,75.02,75.06,12900.0,44.7907,44.7967,44.7013,44.7251,12900.0
2012-07-02 10:45:00,75.1,75.24,75.09,75.12,9300.0,44.749,44.8324,44.743,44.7609,9300.0
2012-07-02 10:50:00,75.14,75.38,75.13,75.38,8700.0,44.7728,44.9158,44.7669,44.9158,8700.0
2012-07-02 10:55:00,75.38,75.4,75.3,75.37,9500.0,44.9158,44.9277,44.8682,44.9099,9500.0
2012-07-02 11:00:00,75.39,75.51,75.38,75.5,11700.0,44.9218,44.9933,44.9158,44.9873,11700.0
2012-07-02 11:05:00,75.5,75.53,75.47,75.49,8400.0,44.9873,45.0052,44.9695,44.9814,8400.0
2012-07-02 11:10:00,75.48,75.48,75.31,75.34,10100.0,44.9754,44.9754,44.8741,44.892,10100.0
2012-07-02 11:15:00,75.29,75.4,75.27,75.36,14600.0,44.8622,44.9277,44.8503,44.9039,14600.0
2012-07-02 11:20:00,75.36,75.49,75.33,75.41,9400.0,44.9039,44.9814,44.886,44.9337,9400.0
2012-07-02 11:25:00,75.42,75.45,75.36,75.37,5200.0,44.9397,44.9575,44.9039,44.9099,5200.0
2012-07-02 11:30:00,75.34,75.51,75.34,75.51,7600.0,44.892,44.9933,44.892,44.9933,7600.0
2012-07-02 11:35:00,75.53,75.58,75.52,75.56,8400.0,45.0052,45.035,44.9992,45.0231,8400.0
2012-07-02 11:40:00,75.56,75.56,75.49,75.53,6600.0,45.0231,45.0231,44.9814,45.0052,6600.0
2012-07-02 11:45:00,75.53,75.56,75.45,75.45,4600.0,45.0052,45.0231,44.9575,44.9575,4600.0
2012-07-02 11:50:00,75.45,75.46,75.43,75.46,2800.0,44.9575,44.9635,44.9456,44.9635,2800.0
2012-07-02 11:55:00,75.48,75.56,75.48,75.52,6700.0,44.9754,45.0231,44.9754,44.9992,6700.0
2012-07-02 12:00:00,75.52,75.59,75.51,75.52,4300.0,44.9992,45.041,44.9933,44.9992,4300.0
2012-07-02 12:05:00,75.52,75.56,75.5,75.56,2900.0,44.9992,45.0231,44.9873,45.0231,2900.0
2012-07-02 12:10:00,75.55,75.61,75.53,75.57,15700.0,45.0171,45.0529,45.0052,45.029,15700.0
2012-07-02 12:15:00,75.56,75.57,75.46,75.47,7200.0,45.0231,45.029,44.9635,44.9695,7200.0
2012-07-02 12:20:00,75.46,75.46,75.39,75.46,6000.0,44.9635,44.9635,44.9218,44.9635,6000.0
2012-07-02 12:25:00,75.45,75.46,75.37,75.4,7500.0,44.9575,44.9635,44.9099,44.9277,7500.0
2012-07-02 12:30:00,75.4,75.4,75.37,75.39,3500.0,44.9277,44.9277,44.9099,44.9218,3500.0
2012-07-02 12:35:00,75.39,75.43,75.39,75.43,4800.0,44.9218,44.9456,44.9218,44.9456,4800.0
2012-07-02 12:40:00,75.44,75.45,75.43,75.44,3600.0,44.9516,44.9575,44.9456,44.9516,3600.0
2012-07-02 12:45:00,75.43,75.54,75.43,75.54,9000.0,44.9456,45.0112,44.9456,45.0112,9000.0
2012-07-02 12:50:00,75.55,75.6,75.53,75.53,7900.0,45.0171,45.0469,45.0052,45.0052,7900.0
2012-07-02 12:55:00,75.53,75.56,75.52,75.54,6200.0,45.0052,45.0231,44.9992,45.0112,6200.0
2012-07-02 13:00:00,75.55,75.56,75.48,75.48,5500.0,45.0171,45.0231,44.9754,44.9754,5500.0
2012-07-02 13:05:00,75.46,75.5,75.44,75.47,4000.0,44.9635,44.9873,44.9516,44.9695,4000.0
2012-07-02 13:10:00,75.46,75.48,75.46,75.48,5700.0,44.9635,44.9754,44.9635,44.9754,5700.0
2012-07-02 13:15:00,75.47,75.48,75.37,75.44,13300.0,44.9695,44.9754,44.9099,44.9516,13300.0
2012-07-02 13:20:00,75.45,75.53,75.41,75.45,11900.0,44.9575,45.0052,44.9337,44.9575,11900.0
2012-07-02 13:25:00,75.45,75.51,75.44,75.48,6300.0,44.9575,44.9933,44.9516,44.9754,6300.0
2012-07-02 13:30:00,75.49,75.53,75.48,75.53,3600.0,44.9814,45.0052,44.9754,45.0052,3600.0
2012-07-02 13:35:00,75.54,75.56,75.5,75.53,10600.0,45.0112,45.0231,44.9873,45.0052,10600.0
2012-07-02 13:40:00,75.52,75.57,75.52,75.54,3400.0,44.9992,45.029,44.9992,45.0112,3400.0
2012-07-02 13:45:00,75.53,75.57,75.52,75.57,4400.0,45.0052,45.029,44.9992,45.029,4400.0
2012-07-02 13:50:00,75.56,75.63,75.56,75.63,9500.0,45.0231,45.0648,45.0231,45.0648,9500.0
2012-07-02 13:55:00,75.64,75.77,75.63,75.76,11000.0,45.0707,45.1482,45.0648,45.1423,11000.0
2012-07-02 14:00:00,75.75,75.78,75.7,75.75,10900.0,45.1363,45.1542,45.1065,45.1363,10900.0
2012-07-02 14:05:00,75.75,75.82,75.74,75.77,8500.0,45.1363,45.178,45.1303,45.1482,8500.0
2012-07-02 14:10:00,75.78,75.82,75.73,75.74,4800.0,45.1542,45.178,45.1244,45.1303,4800.0
2012-07-02 14:15:00,75.77,75.9,75.76,75.86,7100.0,45.1482,45.2257,45.1423,45.2018,7100.0
2012-07-02 14:20:00,75.86,75.9,75.83,75.83,4300.0,45.2018,45.2257,45.184,45.184,4300.0
2012-07-02 14:25:00,75.83,75.87,75.79,75.79,4600.0,45.184,45.2078,45.1601,45.1601,4600.0
2012-07-02 14:30:00,75.8,75.81,75.76,75.78,7000.0,45.1661,45.172,45.1423,45.1542,7000.0
2012-07-02 14:35:00,75.76,75.82,75.76,75.78,7600.0,45.1423,45.178,45.1423,45.1542,7600.0
2012-07-02 14:40:00,75.77,75.8,75.75,75.76,6400.0,45.1482,45.1661,45.1363,45.1423,6400.0
2012-07-02 14:45:00,75.73,75.75,75.71,75.74,4500.0,45.1244,45.1363,45.1125,45.1303,4500.0
2012-07-02 14:50:00,75.74,75.75,75.7,75.71,5800.0,45.1303,45.1363,45.1065,45.1125,5800.0
2012-07-02 14:55:00,75.72,75.76,75.7,75.72,13700.0,45.1184,45.1423,45.1065,45.1184,13700.0
2012-07-02 15:00:00,75.71,75.72,75.67,75.7,6900.0,45.1125,45.1184,45.0886,45.1065,6900.0
2012-07-02 15:05:00,75.71,75.75,75.69,75.71,11900.0,45.1125,45.1363,45.1005,45.1125,11900.0
2012-07-02 15:10:00,75.69,75.84,75.69,75.81,21400.0,45.1005,45.1899,45.1005,45.172,21400.0
2012-07-02 15:15:00,75.81,75.81,75.76,75.79,9700.0,45.172,45.172,45.1423,45.1601,9700.0
2012-07-02 15:20:00,75.8,75.81,75.77,75.78,8700.0,45.1661,45.172,45.1482,45.1542,8700.0
2012-07-02 15:25:00,75.8,75.81,75.73,75.75,12700.0,45.1661,45.172,45.1244,45.1363,12700.0
2012-07-02 15:30:00,75.75,75.84,75.73,75.79,25500.0,45.1363,45.1899,45.1244,45.1601,25500.0
2012-07-02 15:35:00,75.8,75.84,75.74,75.76,18600.0,45.1661,45.1899,45.1303,45.1423,18600.0
2012-07-02 15:40:00,75.75,75.81,75.7,75.7,17200.0,45.1363,45.172,45.1065,45.1065,17200.0
2012-07-02 15:45:00,75.7,75.83,75.7,75.78,24600.0,45.1065,45.184,45.1065,45.1542,24600.0
2012-07-02 15:50:00,75.77,75.81,75.74,75.76,48200.0,45.1482,45.172,45.1303,45.1423,48200.0
2012-07-02 15:55:00,75.76,75.84,75.76,75.82,85800.0,45.1423,45.1899,45.1423,45.178,85800.0
2012-07-03 09:30:00,75.94,76.36,75.94,76.23,11100.0,45.2495,45.4998,45.2495,45.4223,11100.0
2012-07-03 09:35:00,76.23,76.26,75.95,75.96,4200.0,45.4223,45.4402,45.2555,45.2614,4200.0
2012-07-03 09:40:00,76.05,76.06,75.96,76.02,1500.0,45.315,45.321,45.2614,45.2972,1500.0
2012-07-03 09:45:00,76.04,76.26,76.04,76.26,4900.0,45.3091,45.4402,45.3091,45.4402,4900.0
2012-07-03 09:50:00,76.21,76.33,76.17,76.33,2800.0,45.4104,45.4819,45.3866,45.4819,2800.0
2012-07-03 09:55:00,76.3,76.48,76.27,76.48,9200.0,45.464,45.5713,45.4461,45.5713,9200.0
2012-07-03 10:00:00,76.46,76.5,76.41,76.45,12900.0,45.5594,45.5832,45.5296,45.5534,12900.0
2012-07-03 10:05:00,76.46,76.53,76.43,76.52,26700.0,45.5594,45.6011,45.5415,45.5951,26700.0
2012-07-03 10:10:00,76.52,76.59,76.43,76.55,31000.0,45.5951,45.6368,45.5415,45.613,31000.0
2012-07-03 10:15:00,76.52,76.58,76.47,76.56,22400.0,45.5951,45.6309,45.5653,45.6189,22400.0
2012-07-03 10:20:00,76.53,76.53,76.42,76.43,9400.0,45.6011,45.6011,45.5355,45.5415,9400.0
2012-07-03 10:25:00,76.46,76.55,76.43,76.52,3300.0,45.5594,45.613,45.5415,45.5951,3300.0
2012-07-03 10:30:00,76.51,76.65,76.45,76.62,10300.0,45.5891,45.6726,45.5534,45.6547,10300.0
2012-07-03 10:35:00,76.62,76.71,76.61,76.68,5800.0,45.6547,45.7083,45.6487,45.6904,5800.0
2012-07-03 10:40:00,76.66,76.76,76.66,76.76,10900.0,45.6785,45.7381,45.6785,45.7381,10900.0
2012-07-03 10:45:00,76.76,76.82,76.7,76.73,9200.0,45.7381,45.7739,45.7024,45.7202,9200.0
2012-07-03 10:50:00,76.7,76.72,76.64,76.7,3000.0,45.7024,45.7143,45.6666,45.7024,3000.0
2012-07-03 10:55:00,76.67,76.67,76.62,76.63,7500.0,45.6845,45.6845,45.6547,45.6606,7500.0
2012-07-03 11:00:00,76.62,76.63,76.45,76.5,7500.0,45.6547,45.6606,45.5534,45.5832,7500.0
2012-07-03 11:05:00,76.5,76.76,76.43,76.76,18400.0,45.5832,45.7381,45.5415,45.7381,18400.0
2012-07-03 11:10:00,76.76,76.76,76.55,76.56,6600.0,45.7381,45.7381,45.613,45.6189,6600.0
2012-07-03 11:15:00,76.54,76.6,76.54,76.6,5100.0,45.607,45.6428,45.607,45.6428,5100.0
2012-07-03 11:20:00,76.6,76.63,76.59,76.62,5400.0,45.6428,45.6606,45.6368,45.6547,5400.0
2012-07-03 11:25:00,76.63,76.7,76.63,76.65,5400.0,45.6606,45.7024,45.6606,45.6726,5400.0
2012-07-03 11:30:00,76.63,76.63,76.52,76.52,9800.0,45.6606,45.6606,45.5951,45.5951,9800.0
2012-07-03 11:35:00,76.54,76.62,76.54,76.61,4700.0,45.607,45.6547,45.607,45.6487,4700.0
2012-07-03 11:40:00,76.59,76.63,76.5,76.57,18800.0,45.6368,45.6606,45.5832,45.6249,18800.0
2012-07-03 11:45:00,76.57,76.63,76.5,76.5,11000.0,45.6249,45.6606,45.5832,45.5832,11000.0
2012-07-03 11:50:00,76.49,76.55,76.49,76.54,7900.0,45.5772,45.613,45.5772,45.607,7900.0
2012-07-03 11:55:00,76.56,76.56,76.49,76.53,6800.0,45.6189,45.6189,45.5772,45.6011,6800.0
2012-07-03 12:00:00,76.52,76.57,76.51,76.51,6400.0,45.5951,45.6249,45.5891,45.5891,6400.0
2012-07-03 12:05:00,76.5,76.55,76.45,76.45,4700.0,45.5832,45.613,45.5534,45.5534,4700.0
2012-07-03 12:10:00,76.45,76.49,76.42,76.44,8400.0,45.5534,45.5772,45.5355,45.5474,8400.0
2012-07-03 12:15:00,76.44,76.46,76.41,76.45,9700.0,45.5474,45.5594,45.5296,45.5534,9700.0
2012-07-03 12:20:00,76.43,76.44,76.4,76.4,6700.0,45.5415,45.5474,45.5236,45.5236,6700.0
2012-07-03 12:25:00,76.41,76.42,76.28,76.29,15500.0,45.5296,45.5355,45.4521,45.4581,15500.0
2012-07-03 12:30:00,76.3,76.3,76.16,76.16,13500.0,45.464,45.464,45.3806,45.3806,13500.0
2012-07-03 12:35:00,76.17,76.2,76.1,76.13,14900.0,45.3866,45.4044,45.3448,45.3627,14900.0
2012-07-03 12:40:00,76.15,76.39,76.15,76.36,31700.0,45.3746,45.5176,45.3746,45.4998,31700.0
2012-07-03 12:45:00,76.34,76.36,76.19,76.33,21700.0,45.4878,45.4998,45.3985,45.4819,21700.0
2012-07-03 12:50:00,76.34,76.44,76.3,76.36,23400.0,45.4878,45.5474,45.464,45.4998,23400.0
2012-07-03 12:55:00,76.37,76.51,76.36,76.5,36200.0,45.5057,45.5891,45.4998,45.5832,36200.0
2012-07-05 09:30:00,76.23,76.82,76.23,76.51,15600.0,45.4223,45.7739,45.4223,45.5891,15600.0
2012-07-05 09:35:00,76.53,76.7,76.53,76.67,14500.0,45.6011,45.7024,45.6011,45.6845,14500.0
2012-07-05 09:40:00,76.65,76.72,76.4,76.47,14100.0,45.6726,45.7143,45.5236,45.5653,14100.0
2012-07-05 09:45:00,76.48,76.51,76.26,76.28,8300.0,45.5713,45.5891,45.4402,45.4521,8300.0
2012-07-05 09:50:00,76.26,76.26,76.16,76.17,15000.0,45.4402,45.4402,45.3806,45.3866,15000.0
2012-07-05 09:55:00,76.2,76.24,76.1,76.2,16300.0,45.4044,45.4283,45.3448,45.4044,16300.0
2012-07-05 10:00:00,76.18,76.26,76.0,76.0,12200.0,45.3925,45.4402,45.2853,45.2853,12200.0
2012-07-05 10:05:00,76.03,76.13,76.02,76.05,10400.0,45.3031,45.3627,45.2972,45.315,10400.0
2012-07-05 10:10:00,76.05,76.28,76.02,76.26,45300.0,45.315,45.4521,45.2972,45.4402,45300.0
2012-07-05 10:15:00,76.28,76.41,76.23,76.41,12700.0,45.4521,45.5296,45.4223,45.5296,12700.0
2012-07-05 10:20:00,76.42,76.5,76.37,76.45,13000.0,45.5355,45.5832,45.5057,45.5534,13000.0
2012-07-05 10:25:00,76.44,76.61,76.44,76.52,13700.0,45.5474,45.6487,45.5474,45.5951,13700.0
2012-07-05 10:30:00,76.49,76.5,76.46,76.48,1800.0,45.5772,45.5832,45.5594,45.5713,1800.0
2012-07-05 10:35:00,76.45,76.47,76.4,76.47,7200.0,45.5534,45.5653,45.5236,45.5653,7200.0
2012-07-05 10:40:00,76.5,76.52,76.44,76.49,9100.0,45.5832,45.5951,45.5474,45.5772,9100.0
2012-07-05 10:45:00,76.48,76.54,76.45,76.45,3400.0,45.5713,45.607,45.5534,45.5534,3400.0
2012-07-05 10:50:00,76.47,76.53,76.45,76.53,6100.0,45.5653,45.6011,45.5534,45.6011,6100.0
2012-07-05 10:55:00,76.51,76.52,76.45,76.45,3300.0,45.5891,45.5951,45.5534,45.5534,3300.0
2012-07-05 11:00:00,76.44,76.51,76.44,76.49,5800.0,45.5474,45.5891,45.5474,45.5772,5800.0
2012-07-05 11:05:00,76.5,76.51,76.46,76.49,7000.0,45.5832,45.5891,45.5594,45.5772,7000.0
2012-07-05 11:10:00,76.49,76.5,76.44,76.49,4900.0,45.5772,45.5832,45.5474,45.5772,4900.0
2012-07-05 11:15:00,76.48,76.55,76.48,76.51,8400.0,45.5713,45.613,45.5713,45.5891,8400.0
2012-07-05 11:20:00,76.53,76.57,76.51,76.55,7200.0,45.6011,45.6249,45.5891,45.613,7200.0
2012-07-05 11:25:00,76.56,76.63,76.54,76.61,29700.0,45.6189,45.6606,45.607,45.6487,29700.0
2012-07-05 11:30:00,76.61,76.67,76.59,76.65,18800.0,45.6487,45.6845,45.6368,45.6726,18800.0
2012-07-05 11:35:00,76.65,76.66,76.58,76.58,11500.0,45.6726,45.6785,45.6309,45.6309,11500.0
2012-07-05 11:40:00,76.59,76.69,76.53,76.68,6000.0,45.6368,45.6964,45.6011,45.6904,6000.0
2012-07-05 11:45:00,76.69,76.78,76.67,76.74,8900.0,45.6964,45.75,45.6845,45.7262,8900.0
2012-07-05 11:50:00,76.74,76.78,76.7,76.7,5600.0,45.7262,45.75,45.7024,45.7024,5600.0
2012-07-05 11:55:00,76.71,76.71,76.66,76.68,2500.0,45.7083,45.7083,45.6785,45.6904,2500.0
2012-07-05 12:00:00,76.7,76.71,76.67,76.7,2300.0,45.7024,45.7083,45.6845,45.7024,2300.0
2012-07-05 12:05:00,76.71,76.78,76.71,76.77,13800.0,45.7083,45.75,45.7083,45.7441,13800.0
2012-07-05 12:10:00,76.77,76.79,76.75,76.79,8600.0,45.7441,45.756,45.7322,45.756,8600.0
2012-07-05 12:15:00,76.78,76.78,76.73,76.74,3900.0,45.75,45.75,45.7202,45.7262,3900.0
2012-07-05 12:20:00,76.74,76.8,76.74,76.76,7300.0,45.7262,45.7619,45.7262,45.7381,7300.0
2012-07-05 12:25:00,76.77,76.79,76.74,76.75,9100.0,45.7441,45.756,45.7262,45.7322,9100.0
2012-07-05 12:30:00,76.76,76.76,76.63,76.63,13600.0,45.7381,45.7381,45.6606,45.6606,13600.0
2012-07-05 12:35:00,76.62,76.62,76.5,76.52,9000.0,45.6547,45.6547,45.5832,45.5951,9000.0
2012-07-05 12:40:00,76.5,76.52,76.46,76.49,11000.0,45.5832,45.5951,45.5594,45.5772,11000.0
2012-07-05 12:45:00,76.48,76.51,76.45,76.45,12600.0,45.5713,45.5891,45.5534,45.5534,12600.0
2012-07-05 12:50:00,76.47,76.51,76.45,76.46,10300.0,45.5653,45.5891,45.5534,45.5594,10300.0
2012-07-05 12:55:00,76.46,76.5,76.46,76.48,1800.0,45.5594,45.5832,45.5594,45.5713,1800.0
2012-07-05 13:00:00,76.47,76.5,76.45,76.46,6300.0,45.5653,45.5832,45.5534,45.5594,6300.0
2012-07-05 13:05:00,76.45,76.5,76.45,76.47,4700.0,45.5534,45.5832,45.5534,45.5653,4700.0
2012-07-05 13:10:00,76.45,76.5,76.44,76.47,7600.0,45.5534,45.5832,45.5474,45.5653,7600.0
2012-07-05 13:15:00,76.46,76.48,76.42,76.45,12500.0,45.5594,45.5713,45.5355,45.5534,12500.0
2012-07-05 13:20:00,76.48,76.48,76.44,76.48,11700.0,45.5713,45.5713,45.5474,45.5713,11700.0
2012-07-05 13:25:00,76.48,76.48,76.43,76.43,8100.0,45.5713,45.5713,45.5415,45.5415,8100.0
2012-07-05 13:30:00,76.43,76.48,76.36,76.44,13500.0,45.5415,45.5713,45.4998,45.5474,13500.0
2012-07-05 13:35:00,76.44,76.48,76.41,76.46,13000.0,45.5474,45.5713,45.5296,45.5594,13000.0
2012-07-05 13:40:00,76.46,76.48,76.43,76.45,8700.0,45.5594,45.5713,45.5415,45.5534,8700.0
2012-07-05 13:45:00,76.46,76.59,76.45,76.54,14100.0,45.5594,45.6368,45.5534,45.607,14100.0
2012-07-05 13:50:00,76.55,76.57,76.51,76.55,10800.0,45.613,45.6249,45.5891,45.613,10800.0
2012-07-05 13:55:00,76.53,76.55,76.49,76.51,6300.0,45.6011,45.613,45.5772,45.5891,6300.0
2012-07-05 14:00:00,76.51,76.56,76.47,76.53,5600.0,45.5891,45.6189,45.5653,45.6011,5600.0
2012-07-05 14:05:00,76.54,76.56,76.46,76.47,9200.0,45.607,45.6189,45.5594,45.5653,9200.0
2012-07-05 14:10:00,76.48,76.51,76.48,76.49,3300.0,45.5713,45.5891,45.5713,45.5772,3300.0
2012-07-05 14:15:00,76.49,76.52,76.48,76.48,6100.0,45.5772,45.5951,45.5713,45.5713,6100.0
2012-07-05 14:20:00,76.48,76.59,76.47,76.59,7100.0,45.5713,45.6368,45.5653,45.6368,7100.0
2012-07-05 14:25:00,76.59,76.68,76.59,76.66,8500.0,45.6368,45.6904,45.6368,45.6785,8500.0
2012-07-05 14:30:00,76.67,76.76,76.67,76.74,8000.0,45.6845,45.7381,45.6845,45.7262,8000.0
2012-07-05 14:35:00,76.74,76.8,76.73,76.8,4500.0,45.7262,45.7619,45.7202,45.7619,4500.0
2012-07-05 14:40:00,76.79,76.82,76.79,76.79,7600.0,45.756,45.7739,45.756,45.756,7600.0
2012-07-05 14:45:00,76.8,76.84,76.78,76.81,9300.0,45.7619,45.7858,45.75,45.7679,9300.0
2012-07-05 14:50:00,76.81,76.81,76.73,76.73,10800.0,45.7679,45.7679,45.7202,45.7202,10800.0
2012-07-05 14:55:00,76.71,76.8,76.68,76.76,15200.0,45.7083,45.7619,45.6904,45.7381,15200.0
2012-07-05 15:00:00,76.76,76.77,76.69,76.73,11600.0,45.7381,45.7441,45.6964,45.7202,11600.0
2012-07-05 15:05:00,76.71,76.83,76.71,76.81,7300.0,45.7083,45.7798,45.7083,45.7679,7300.0
2012-07-05 15:10:00,76.8,76.83,76.75,76.77,11700.0,45.7619,45.7798,45.7322,45.7441,11700.0
2012-07-05 15:15:00,76.74,76.77,76.69,76.7,9000.0,45.7262,45.7441,45.6964,45.7024,9000.0
2012-07-05 15:20:00,76.7,76.75,76.63,76.71,14400.0,45.7024,45.7322,45.6606,45.7083,14400.0
2012-07-05 15:25:00,76.7,76.76,76.7,76.76,16700.0,45.7024,45.7381,45.7024,45.7381,16700.0
2012-07-05 15:30:00,76.75,76.77,76.69,76.76,18600.0,45.7322,45.7441,45.6964,45.7381,18600.0
2012-07-05 15:35:00,76.76,76.81,76.74,76.81,24800.0,45.7381,45.7679,45.7262,45.7679,24800.0
2012-07-05 15:40:00,76.81,76.87,76.78,76.83,47500.0,45.7679,45.8037,45.75,45.7798,47500.0
2012-07-05 15:45:00,76.82,76.98,76.82,76.96,49900.0,45.7739,45.8692,45.7739,45.8573,49900.0
2012-07-05 15:50:00,76.95,76.96,76.75,76.79,61900.0,45.8513,45.8573,45.7322,45.756,61900.0
2012-07-05 15:55:00,76.78,76.79,76.72,76.74,37700.0,45.75,45.756,45.7143,45.7262,37700.0
2012-07-06 09:30:00,76.32,76.5,76.15,76.44,7400.0,45.4759,45.5832,45.3746,45.5474,7400.0
2012-07-06 09:35:00,76.39,76.41,76.37,76.37,700.0,45.5176,45.5296,45.5057,45.5057,700.0
2012-07-06 09:40:00,76.37,76.61,76.37,76.61,2800.0,45.5057,45.6487,45.5057,45.6487,2800.0
2012-07-06 09:45:00,76.63,76.69,76.52,76.68,10100.0,45.6606,45.6964,45.5951,45.6904,10100.0
2012-07-06 09:50:00,76.64,76.74,76.6,76.74,8400.0,45.6666,45.7262,45.6428,45.7262,8400.0
2012-07-06 09:55:00,76.71,76.92,76.64,76.9,11500.0,45.7083,45.8334,45.6666,45.8215,11500.0
2012-07-06 10:00:00,76.87,76.88,76.83,76.83,4400.0,45.8037,45.8096,45.7798,45.7798,4400.0
2012-07-06 10:05:00,76.83,76.83,76.69,76.72,3600.0,45.7798,45.7798,45.6964,45.7143,3600.0
2012-07-06 10:10:00,76.69,76.69,76.54,76.67,2900.0,45.6964,45.6964,45.607,45.6845,2900.0
2012-07-06 10:15:00,76.66,76.7,76.58,76.6,5000.0,45.6785,45.7024,45.6309,45.6428,5000.0
2012-07-06 10:20:00,76.63,76.73,76.61,76.73,1600.0,45.6606,45.7202,45.6487,45.7202,1600.0
2012-07-06 10:25:00,76.79,76.89,76.75,76.75,10500.0,45.756,45.8156,45.7322,45.7322,10500.0
2012-07-06 10:30:00,76.73,76.83,76.7,76.78,4500.0,45.7202,45.7798,45.7024,45.75,4500.0
2012-07-06 10:35:00,76.78,76.84,76.74,76.81,4200.0,45.75,45.7858,45.7262,45.7679,4200.0
2012-07-06 10:40:00,76.81,76.84,76.79,76.81,2700.0,45.7679,45.7858,45.756,45.7679,2700.0
2012-07-06 10:45:00,76.79,76.8,76.74,76.78,2700.0,45.756,45.7619,45.7262,45.75,2700.0
2012-07-06 10:50:00,76.8,76.8,76.73,76.76,3000.0,45.7619,45.7619,45.7202,45.7381,3000.0
2012-07-06 10:55:00,76.8,76.8,76.7,76.7,4200.0,45.7619,45.7619,45.7024,45.7024,4200.0
2012-07-06 11:00:00,76.7,76.72,76.63,76.66,4700.0,45.7024,45.7143,45.6606,45.6785,4700.0
2012-07-06 11:05:00,76.68,76.73,76.66,76.7,2500.0,45.6904,45.7202,45.6785,45.7024,2500.0
2012-07-06 11:10:00,76.71,76.73,76.66,76.69,7100.0,45.7083,45.7202,45.6785,45.6964,7100.0
2012-07-06 11:15:00,76.69,76.72,76.69,76.72,6000.0,45.6964,45.7143,45.6964,45.7143,6000.0
2012-07-06 11:20:00,76.72,76.73,76.67,76.73,7500.0,45.7143,45.7202,45.6845,45.7202,7500.0
2012-07-06 11:25:00,76.71,76.71,76.64,76.64,3700.0,45.7083,45.7083,45.6666,45.6666,3700.0
2012-07-06 11:30:00,76.63,76.73,76.61,76.7,5700.0,45.6606,45.7202,45.6487,45.7024,5700.0
2012-07-06 11:35:00,76.7,76.71,76.69,76.7,4800.0,45.7024,45.7083,45.6964,45.7024,4800.0
2012-07-06 11:40:00,76.69,76.7,76.65,76.68,2800.0,45.6964,45.7024,45.6726,45.6904,2800.0
2012-07-06 11:45:00,76.7,76.71,76.68,76.7,4900.0,45.7024,45.7083,45.6904,45.7024,4900.0
2012-07-06 11:50:00,76.7,76.71,76.65,76.66,3300.0,45.7024,45.7083,45.6726,45.6785,3300.0
2012-07-06 11:55:00,76.66,76.66,76.61,76.61,5200.0,45.6785,45.6785,45.6487,45.6487,5200.0
2012-07-06 12:00:00,76.61,76.67,76.57,76.65,5600.0,45.6487,45.6845,45.6249,45.6726,5600.0
2012-07-06 12:05:00,76.65,76.71,76.64,76.7,1600.0,45.6726,45.7083,45.6666,45.7024,1600.0
2012-07-06 12:10:00,76.69,76.7,76.66,76.66,1600.0,45.6964,45.7024,45.6785,45.6785,1600.0
2012-07-06 12:15:00,76.7,76.73,76.69,76.7,7000.0,45.7024,45.7202,45.6964,45.7024,7000.0
2012-07-06 12:20:00,76.68,76.72,76.64,76.7,3800.0,45.6904,45.7143,45.6666,45.7024,3800.0
2012-07-06 12:25:00,76.7,76.83,76.7,76.8,7300.0,45.7024,45.7798,45.7024,45.7619,7300.0
2012-07-06 12:30:00,76.81,76.89,76.81,76.88,7100.0,45.7679,45.8156,45.7679,45.8096,7100.0
2012-07-06 12:35:00,76.86,76.9,76.78,76.79,19500.0,45.7977,45.8215,45.75,45.756,19500.0
2012-07-06 12:40:00,76.78,76.78,76.69,76.72,5500.0,45.75,45.75,45.6964,45.7143,5500.0
2012-07-06 12:45:00,76.72,76.73,76.69,76.7,8200.0,45.7143,45.7202,45.6964,45.7024,8200.0
2012-07-06 12:50:00,76.7,76.72,76.69,76.7,5900.0,45.7024,45.7143,45.6964,45.7024,5900.0
2012-07-06 12:55:00,76.7,76.72,76.7,76.7,4400.0,45.7024,45.7143,45.7024,45.7024,4400.0
2012-07-06 13:00:00,76.7,76.7,76.69,76.7,11400.0,45.7024,45.7024,45.6964,45.7024,11400.0
2012-07-06 13:05:00,76.7,76.76,76.7,76.76,11700.0,45.7024,45.7381,45.7024,45.7381,11700.0
2012-07-06 13:10:00,76.74,76.79,76.73,76.76,3300.0,45.7262,45.756,45.7202,45.7381,3300.0
2012-07-06 13:15:00,76.8,76.93,76.78,76.92,15500.0,45.7619,45.8394,45.75,45.8334,15500.0
2012-07-06 13:20:00,76.92,76.92,76.87,76.9,3700.0,45.8334,45.8334,45.8037,45.8215,3700.0
2012-07-06 13:25:00,76.9,76.93,76.89,76.9,4000.0,45.8215,45.8394,45.8156,45.8215,4000.0
2012-07-06 13:30:00,76.9,76.9,76.86,76.86,1700.0,45.8215,45.8215,45.7977,45.7977,1700.0
2012-07-06 13:35:00,76.86,76.93,76.86,76.92,1900.0,45.7977,45.8394,45.7977,45.8334,1900.0
2012-07-06 13:40:00,76.92,76.93,76.89,76.89,2300.0,45.8334,45.8394,45.8156,45.8156,2300.0
2012-07-06 13:45:00,76.88,76.95,76.84,76.93,13800.0,45.8096,45.8513,45.7858,45.8394,13800.0
2012-07-06 13:50:00,76.94,76.97,76.93,76.93,2500.0,45.8454,45.8632,45.8394,45.8394,2500.0
2012-07-06 13:55:00,76.93,76.98,76.91,76.96,6000.0,45.8394,45.8692,45.8275,45.8573,6000.0
2012-07-06 14:00:00,76.97,76.98,76.93,76.94,6000.0,45.8632,45.8692,45.8394,45.8454,6000.0
2012-07-06 14:05:00,76.93,76.95,76.9,76.94,4300.0,45.8394,45.8513,45.8215,45.8454,4300.0
2012-07-06 14:10:00,76.95,76.95,76.93,76.94,5400.0,45.8513,45.8513,45.8394,45.8454,5400.0
2012-07-06 14:15:00,76.95,76.95,76.91,76.92,3900.0,45.8513,45.8513,45.8275,45.8334,3900.0
2012-07-06 14:20:00,76.91,76.93,76.89,76.91,9000.0,45.8275,45.8394,45.8156,45.8275,9000.0
2012-07-06 14:25:00,76.91,76.96,76.91,76.94,4500.0,45.8275,45.8573,45.8275,45.8454,4500.0
2012-07-06 14:30:00,76.94,76.95,76.92,76.93,2000.0,45.8454,45.8513,45.8334,45.8394,2000.0
2012-07-06 14:35:00,76.94,76.98,76.93,76.98,3000.0,45.8454,45.8692,45.8394,45.8692,3000.0
2012-07-06 14:40:00,76.96,76.97,76.93,76.95,3400.0,45.8573,45.8632,45.8394,45.8513,3400.0
2012-07-06 14:45:00,76.94,76.99,76.92,76.97,8300.0,45.8454,45.8752,45.8334,45.8632,8300.0
2012-07-06 14:50:00,76.96,76.99,76.92,76.98,6300.0,45.8573,45.8752,45.8334,45.8692,6300.0
2012-07-06 14:55:00,76.96,77.0,76.95,77.0,5400.0,45.8573,45.8811,45.8513,45.8811,5400.0
2012-07-06 15:00:00,76.99,77.0,76.97,76.97,14000.0,45.8752,45.8811,45.8632,45.8632,14000.0
2012-07-06 15:05:00,76.97,77.1,76.97,77.1,14500.0,45.8632,45.9407,45.8632,45.9407,14500.0
2012-07-06 15:10:00,77.1,77.12,77.03,77.07,8600.0,45.9407,45.9526,45.899,45.9228,8600.0
2012-07-06 15:15:00,77.07,77.14,77.06,77.14,16000.0,45.9228,45.9645,45.9169,45.9645,16000.0
2012-07-06 15:20:00,77.13,77.19,77.09,77.19,15400.0,45.9586,45.9943,45.9347,45.9943,15400.0
2012-07-06 15:25:00,77.18,77.19,77.08,77.13,8000.0,45.9884,45.9943,45.9288,45.9586,8000.0
2012-07-06 15:30:00,77.12,77.18,77.11,77.18,13700.0,45.9526,45.9884,45.9467,45.9884,13700.0
2012-07-06 15:35:00,77.18,77.19,77.06,77.08,33200.0,45.9884,45.9943,45.9169,45.9288,33200.0
2012-07-06 15:40:00,77.08,77.15,77.0,77.13,25400.0,45.9288,45.9705,45.8811,45.9586,25400.0
2012-07-06 15:45:00,77.13,77.14,77.04,77.04,33100.0,45.9586,45.9645,45.9049,45.9049,33100.0
2012-07-06 15:50:00,77.04,77.06,76.97,76.97,33200.0,45.9049,45.9169,45.8632,45.8632,33200.0
2012-07-06 15:55:00,76.97,77.09,76.97,77.07,75800.0,45.8632,45.9347,45.8632,45.9228,75800.0
2012-07-09 09:30:00,76.87,77.32,76.87,77.32,13300.0,45.8037,46.0718,45.8037,46.0718,13300.0
2012-07-09 09:35:00,77.4,77.45,77.36,77.41,6700.0,46.1195,46.1493,46.0956,46.1254,6700.0
2012-07-09 09:40:00,77.35,77.36,77.16,77.21,3800.0,46.0897,46.0956,45.9765,46.0062,3800.0
2012-07-09 09:45:00,77.17,77.2,77.02,77.06,10700.0,45.9824,46.0003,45.893,45.9169,10700.0
2012-07-09 09:50:00,77.11,77.16,77.06,77.16,6800.0,45.9467,45.9765,45.9169,45.9765,6800.0
2012-07-09 09:55:00,77.14,77.25,77.14,77.17,10700.0,45.9645,46.0301,45.9645,45.9824,10700.0
2012-07-09 10:00:00,77.17,77.17,77.05,77.16,8500.0,45.9824,45.9824,45.9109,45.9765,8500.0
2012-07-09 10:05:00,77.19,77.22,77.13,77.17,4100.0,45.9943,46.0122,45.9586,45.9824,4100.0
2012-07-09 10:10:00,77.19,77.19,76.97,76.97,11000.0,45.9943,45.9943,45.8632,45.8632,11000.0
2012-07-09 10:15:00,76.98,76.98,76.74,76.84,11900.0,45.8692,45.8692,45.7262,45.7858,11900.0
2012-07-09 10:20:00,76.81,76.88,76.8,76.84,3600.0,45.7679,45.8096,45.7619,45.7858,3600.0
2012-07-09 10:25:00,76.82,76.88,76.81,76.86,3900.0,45.7739,45.8096,45.7679,45.7977,3900.0
2012-07-09 10:30:00,76.86,76.86,76.77,76.8,6700.0,45.7977,45.7977,45.7441,45.7619,6700.0
2012-07-09 10:35:00,76.79,76.86,76.77,76.85,6600.0,45.756,45.7977,45.7441,45.7917,6600.0
2012-07-09 10:40:00,76.81,76.86,76.81,76.83,4200.0,45.7679,45.7977,45.7679,45.7798,4200.0
2012-07-09 10:45:00,76.83,76.89,76.83,76.89,3600.0,45.7798,45.8156,45.7798,45.8156,3600.0
2012-07-09 10:50:00,76.91,76.93,76.89,76.9,3900.0,45.8275,45.8394,45.8156,45.8215,3900.0
2012-07-09 10:55:00,76.91,76.92,76.83,76.92,18700.0,45.8275,45.8334,45.7798,45.8334,18700.0
2012-07-09 11:00:00,76.91,76.94,76.91,76.94,2600.0,45.8275,45.8454,45.8275,45.8454,2600.0
2012-07-09 11:05:00,76.94,76.96,76.84,76.84,4400.0,45.8454,45.8573,45.7858,45.7858,4400.0
2012-07-09 11:10:00,76.84,76.84,76.77,76.82,6200.0,45.7858,45.7858,45.7441,45.7739,6200.0
2012-07-09 11:15:00,76.83,76.89,76.83,76.85,5700.0,45.7798,45.8156,45.7798,45.7917,5700.0
2012-07-09 11:20:00,76.85,76.88,76.8,76.8,10800.0,45.7917,45.8096,45.7619,45.7619,10800.0
2012-07-09 11:25:00,76.84,76.94,76.81,76.87,13200.0,45.7858,45.8454,45.7679,45.8037,13200.0
2012-07-09 11:30:00,76.88,76.96,76.85,76.9,10700.0,45.8096,45.8573,45.7917,45.8215,10700.0
2012-07-09 11:35:00,76.9,76.96,76.89,76.96,4200.0,45.8215,45.8573,45.8156,45.8573,4200.0
2012-07-09 11:40:00,76.94,77.0,76.93,77.0,9000.0,45.8454,45.8811,45.8394,45.8811,9000.0
2012-07-09 11:45:00,76.99,77.02,76.93,76.93,5100.0,45.8752,45.893,45.8394,45.8394,5100.0
2012-07-09 11:50:00,76.93,77.18,76.91,77.17,70800.0,45.8394,45.9884,45.8275,45.9824,70800.0
2012-07-09 11:55:00,77.18,77.3,77.13,77.27,29400.0,45.9884,46.0599,45.9586,46.042,29400.0
2012-07-09 12:00:00,77.27,77.45,77.27,77.32,27200.0,46.042,46.1493,46.042,46.0718,27200.0
2012-07-09 12:05:00,77.32,77.32,77.23,77.23,5300.0,46.0718,46.0718,46.0182,46.0182,5300.0
2012-07-09 12:10:00,77.19,77.21,77.17,77.17,7500.0,45.9943,46.0062,45.9824,45.9824,7500.0
2012-07-09 12:15:00,77.17,77.26,77.14,77.19,9500.0,45.9824,46.036,45.9645,45.9943,9500.0
2012-07-09 12:20:00,77.18,77.2,77.11,77.11,8200.0,45.9884,46.0003,45.9467,45.9467,8200.0
2012-07-09 12:25:00,77.1,77.11,77.06,77.08,6200.0,45.9407,45.9467,45.9169,45.9288,6200.0
2012-07-09 12:30:00,77.08,77.09,77.05,77.07,5700.0,45.9288,45.9347,45.9109,45.9228,5700.0
2012-07-09 12:35:00,77.05,77.08,77.05,77.07,3900.0,45.9109,45.9288,45.9109,45.9228,3900.0
2012-07-09 12:40:00,77.05,77.09,77.04,77.06,6100.0,45.9109,45.9347,45.9049,45.9169,6100.0
2012-07-09 12:45:00,77.08,77.08,77.04,77.05,3700.0,45.9288,45.9288,45.9049,45.9109,3700.0
2012-07-09 12:50:00,77.03,77.11,77.03,77.09,6900.0,45.899,45.9467,45.899,45.9347,6900.0
2012-07-09 12:55:00,77.08,77.08,77.0,77.0,3100.0,45.9288,45.9288,45.8811,45.8811,3100.0
2012-07-09 13:00:00,77.0,77.01,76.94,76.95,5600.0,45.8811,45.8871,45.8454,45.8513,5600.0
2012-07-09 13:05:00,76.95,76.95,76.92,76.93,3200.0,45.8513,45.8513,45.8334,45.8394,3200.0
2012-07-09 13:10:00,76.93,76.95,76.92,76.94,2200.0,45.8394,45.8513,45.8334,45.8454,2200.0
2012-07-09 13:15:00,76.95,77.01,76.92,77.01,4900.0,45.8513,45.8871,45.8334,45.8871,4900.0
2012-07-09 13:20:00,77.0,77.04,77.0,77.01,32300.0,45.8811,45.9049,45.8811,45.8871,32300.0
2012-07-09 13:25:00,77.04,77.17,77.02,77.17,3400.0,45.9049,45.9824,45.893,45.9824,3400.0
2012-07-09 13:30:00,77.18,77.18,77.15,77.16,5900.0,45.9884,45.9884,45.9705,45.9765,5900.0
2012-07-09 13:35:00,77.17,77.22,77.14,77.22,3000.0,45.9824,46.0122,45.9645,46.0122,3000.0
2012-07-09 13:40:00,77.2,77.28,77.2,77.25,14500.0,46.0003,46.048,46.0003,46.0301,14500.0
2012-07-09 13:45:00,77.25,77.28,77.25,77.27,3900.0,46.0301,46.048,46.0301,46.042,3900.0
2012-07-09 13:50:00,77.25,77.28,77.25,77.25,2400.0,46.0301,46.048,46.0301,46.0301,2400.0
2012-07-09 13:55:00,77.25,77.33,77.25,77.32,5100.0,46.0301,46.0777,46.0301,46.0718,5100.0
2012-07-09 14:00:00,77.32,77.36,77.3,77.34,10200.0,46.0718,46.0956,46.0599,46.0837,10200.0
2012-07-09 14:05:00,77.35,77.35,77.31,77.31,3400.0,46.0897,46.0897,46.0658,46.0658,3400.0
2012-07-09 14:10:00,77.32,77.36,77.3,77.31,8600.0,46.0718,46.0956,46.0599,46.0658,8600.0
2012-07-09 14:15:00,77.31,77.37,77.3,77.35,10900.0,46.0658,46.1016,46.0599,46.0897,10900.0
2012-07-09 14:20:00,77.36,77.36,77.33,77.36,9800.0,46.0956,46.0956,46.0777,46.0956,9800.0
2012-07-09 14:25:00,77.34,77.34,77.28,77.29,11900.0,46.0837,46.0837,46.048,46.0539,11900.0
2012-07-09 14:30:00,77.29,77.29,77.15,77.15,17400.0,46.0539,46.0539,45.9705,45.9705,17400.0
2012-07-09 14:35:00,77.15,77.17,77.03,77.06,14700.0,45.9705,45.9824,45.899,45.9169,14700.0
2012-07-09 14:40:00,77.06,77.08,77.01,77.08,12100.0,45.9169,45.9288,45.8871,45.9288,12100.0
2012-07-09 14:45:00,77.07,77.08,77.04,77.08,8300.0,45.9228,45.9288,45.9049,45.9288,8300.0
2012-07-09 14:50:00,77.08,77.1,77.04,77.1,14600.0,45.9288,45.9407,45.9049,45.9407,14600.0
2012-07-09 14:55:00,77.1,77.17,77.08,77.14,10200.0,45.9407,45.9824,45.9288,45.9645,10200.0
2012-07-09 15:00:00,77.14,77.14,77.07,77.07,8100.0,45.9645,45.9645,45.9228,45.9228,8100.0
2012-07-09 15:05:00,77.08,77.16,77.07,77.13,9500.0,45.9288,45.9765,45.9228,45.9586,9500.0
2012-07-09 15:10:00,77.13,77.16,77.12,77.15,6000.0,45.9586,45.9765,45.9526,45.9705,6000.0
2012-07-09 15:15:00,77.16,77.25,77.14,77.23,14500.0,45.9765,46.0301,45.9645,46.0182,14500.0
2012-07-09 15:20:00,77.22,77.24,77.15,77.23,10700.0,46.0122,46.0241,45.9705,46.0182,10700.0
2012-07-09 15:25:00,77.23,77.3,77.21,77.3,14700.0,46.0182,46.0599,46.0062,46.0599,14700.0
2012-07-09 15:30:00,77.3,77.42,77.3,77.41,17000.0,46.0599,46.1314,46.0599,46.1254,17000.0
2012-07-09 15:35:00,77.4,77.42,77.35,77.37,9700.0,46.1195,46.1314,46.0897,46.1016,9700.0
2012-07-09 15:40:00,77.36,77.45,77.35,77.44,27400.0,46.0956,46.1493,46.0897,46.1433,27400.0
2012-07-09 15:45:00,77.44,77.74,77.44,77.64,53100.0,46.1433,46.3221,46.1433,46.2625,53100.0
2012-07-09 15:50:00,77.64,77.72,77.56,77.7,61300.0,46.2625,46.3101,46.2148,46.2982,61300.0
2012-07-09 15:55:00,77.69,77.96,77.64,77.91,206600.0,46.2923,46.4531,46.2625,46.4233,206600.0
2012-07-10 09:30:00,77.83,78.0,77.62,77.95,20500.0,46.3757,46.477,46.2505,46.4472,20500.0
2012-07-10 09:35:00,78.0,78.0,77.8,77.87,9000.0,46.477,46.477,46.3578,46.3995,9000.0
2012-07-10 09:40:00,77.85,77.85,77.43,77.44,14100.0,46.3876,46.3876,46.1373,46.1433,14100.0
2012-07-10 09:45:00,77.45,77.55,77.42,77.48,5800.0,46.1493,46.2088,46.1314,46.1671,5800.0
2012-07-10 09:50:00,77.46,77.61,77.42,77.5,11700.0,46.1552,46.2446,46.1314,46.179,11700.0
2012-07-10 09:55:00,77.54,77.62,77.51,77.62,7800.0,46.2029,46.2505,46.185,46.2505,7800.0
2012-07-10 10:00:00,77.63,77.67,77.49,77.49,21900.0,46.2565,46.2803,46.1731,46.1731,21900.0
2012-07-10 10:05:00,77.48,77.52,77.43,77.44,8900.0,46.1671,46.191,46.1373,46.1433,8900.0
2012-07-10 10:10:00,77.44,77.46,77.28,77.34,8600.0,46.1433,46.1552,46.048,46.0837,8600.0
2012-07-10 10:15:00,77.38,77.43,77.34,77.35,10200.0,46.1075,46.1373,46.0837,46.0897,10200.0
2012-07-10 10:20:00,77.33,77.37,77.23,77.37,9000.0,46.0777,46.1016,46.0182,46.1016,9000.0
2012-07-10 10:25:00,77.37,77.39,77.31,77.35,5800.0,46.1016,46.1135,46.0658,46.0897,5800.0
2012-07-10 10:30:00,77.33,77.36,77.19,77.2,11100.0,46.0777,46.0956,45.9943,46.0003,11100.0
2012-07-10 10:35:00,77.2,77.26,77.18,77.23,8800.0,46.0003,46.036,45.9884,46.0182,8800.0
2012-07-10 10:40:00,77.21,77.3,77.2,77.3,4600.0,46.0062,46.0599,46.0003,46.0599,4600.0
2012-07-10 10:45:00,77.31,77.33,77.23,77.23,8700.0,46.0658,46.0777,46.0182,46.0182,8700.0
2012-07-10 10:50:00,77.22,77.22,77.12,77.18,12700.0,46.0122,46.0122,45.9526,45.9884,12700.0
2012-07-10 10:55:00,77.18,77.19,77.05,77.16,10600.0,45.9884,45.9943,45.9109,45.9765,10600.0
2012-07-10 11:00:00,77.17,77.17,77.07,77.11,7400.0,45.9824,45.9824,45.9228,45.9467,7400.0
2012-07-10 11:05:00,77.1,77.12,77.01,77.1,5900.0,45.9407,45.9526,45.8871,45.9407,5900.0
2012-07-10 11:10:00,77.08,77.15,77.06,77.11,8400.0,45.9288,45.9705,45.9169,45.9467,8400.0
2012-07-10 11:15:00,77.08,77.18,77.07,77.16,6000.0,45.9288,45.9884,45.9228,45.9765,6000.0
2012-07-10 11:20:00,77.17,77.23,77.13,77.23,6700.0,45.9824,46.0182,45.9586,46.0182,6700.0
2012-07-10 11:25:00,77.22,77.26,77.17,77.22,5700.0,46.0122,46.036,45.9824,46.0122,5700.0
2012-07-10 11:30:00,77.24,77.29,77.21,77.25,15400.0,46.0241,46.0539,46.0062,46.0301,15400.0
2012-07-10 11:35:00,77.25,77.3,77.23,77.27,10700.0,46.0301,46.0599,46.0182,46.042,10700.0
2012-07-10 11:40:00,77.29,77.34,77.28,77.33,3900.0,46.0539,46.0837,46.048,46.0777,3900.0
2012-07-10 11:45:00,77.33,77.4,77.33,77.38,12500.0,46.0777,46.1195,46.0777,46.1075,12500.0
2012-07-10 11:50:00,77.37,77.37,77.28,77.28,7900.0,46.1016,46.1016,46.048,46.048,7900.0
2012-07-10 11:55:00,77.3,77.36,77.29,77.35,5800.0,46.0599,46.0956,46.0539,46.0897,5800.0
2012-07-10 12:00:00,77.32,77.37,77.27,77.3,4200.0,46.0718,46.1016,46.042,46.0599,4200.0
2012-07-10 12:05:00,77.3,77.33,77.27,77.3,4200.0,46.0599,46.0777,46.042,46.0599,4200.0
2012-07-10 12:10:00,77.31,77.31,77.25,77.27,4500.0,46.0658,46.0658,46.0301,46.042,4500.0
2012-07-10 12:15:00,77.27,77.27,77.19,77.19,6600.0,46.042,46.042,45.9943,45.9943,6600.0
2012-07-10 12:20:00,77.19,77.24,77.17,77.19,7100.0,45.9943,46.0241,45.9824,45.9943,7100.0
2012-07-10 12:25:00,77.19,77.24,77.17,77.21,5100.0,45.9943,46.0241,45.9824,46.0062,5100.0
2012-07-10 12:30:00,77.21,77.22,77.16,77.2,3300.0,46.0062,46.0122,45.9765,46.0003,3300.0
2012-07-10 12:35:00,77.24,77.24,77.16,77.2,4600.0,46.0241,46.0241,45.9765,46.0003,4600.0
2012-07-10 12:40:00,77.25,77.29,77.12,77.15,13000.0,46.0301,46.0539,45.9526,45.9705,13000.0
2012-07-10 12:45:00,77.15,77.26,77.15,77.21,8000.0,45.9705,46.036,45.9705,46.0062,8000.0
2012-07-10 12:50:00,77.2,77.21,77.15,77.21,3000.0,46.0003,46.0062,45.9705,46.0062,3000.0
2012-07-10 12:55:00,77.2,77.22,77.16,77.2,3800.0,46.0003,46.0122,45.9765,46.0003,3800.0
2012-07-10 13:00:00,77.19,77.21,77.18,77.2,3600.0,45.9943,46.0062,45.9884,46.0003,3600.0
2012-07-10 13:05:00,77.22,77.23,77.16,77.18,7600.0,46.0122,46.0182,45.9765,45.9884,7600.0
2012-07-10 13:10:00,77.19,77.21,77.16,77.16,3900.0,45.9943,46.0062,45.9765,45.9765,3900.0
2012-07-10 13:15:00,77.16,77.2,77.16,77.18,4000.0,45.9765,46.0003,45.9765,45.9884,4000.0
2012-07-10 13:20:00,77.18,77.2,77.13,77.14,8300.0,45.9884,46.0003,45.9586,45.9645,8300.0
2012-07-10 13:25:00,77.14,77.14,77.06,77.1,15100.0,45.9645,45.9645,45.9169,45.9407,15100.0
2012-07-10 13:30:00,77.12,77.13,77.03,77.08,8100.0,45.9526,45.9586,45.899,45.9288,8100.0
2012-07-10 13:35:00,77.11,77.11,76.98,76.98,9600.0,45.9467,45.9467,45.8692,45.8692,9600.0
2012-07-10 13:40:00,76.98,77.0,76.93,77.0,3600.0,45.8692,45.8811,45.8394,45.8811,3600.0
2012-07-10 13:45:00,76.99,77.0,76.89,76.94,7200.0,45.8752,45.8811,45.8156,45.8454,7200.0
2012-07-10 13:50:00,76.95,77.0,76.93,76.96,8500.0,45.8513,45.8811,45.8394,45.8573,8500.0
2012-07-10 13:55:00,76.97,76.97,76.89,76.91,6800.0,45.8632,45.8632,45.8156,45.8275,6800.0
2012-07-10 14:00:00,76.92,77.03,76.91,77.0,9300.0,45.8334,45.899,45.8275,45.8811,9300.0
2012-07-10 14:05:00,76.99,77.07,76.98,77.07,5400.0,45.8752,45.9228,45.8692,45.9228,5400.0
2012-07-10 14:10:00,77.06,77.07,77.0,77.04,9200.0,45.9169,45.9228,45.8811,45.9049,9200.0
2012-07-10 14:15:00,77.02,77.04,76.88,76.92,9000.0,45.893,45.9049,45.8096,45.8334,9000.0
2012-07-10 14:20:00,76.92,76.94,76.81,76.82,7600.0,45.8334,45.8454,45.7679,45.7739,7600.0
2012-07-10 14:25:00,76.81,76.91,76.81,76.85,7700.0,45.7679,45.8275,45.7679,45.7917,7700.0
2012-07-10 14:30:00,76.85,76.85,76.68,76.7,11300.0,45.7917,45.7917,45.6904,45.7024,11300.0
2012-07-10 14:35:00,76.72,76.72,76.65,76.68,13900.0,45.7143,45.7143,45.6726,45.6904,13900.0
2012-07-10 14:40:00,76.68,76.76,76.68,76.69,8200.0,45.6904,45.7381,45.6904,45.6964,8200.0
2012-07-10 14:45:00,76.69,76.77,76.69,76.73,6700.0,45.6964,45.7441,45.6964,45.7202,6700.0
2012-07-10 14:50:00,76.73,76.73,76.61,76.65,9500.0,45.7202,45.7202,45.6487,45.6726,9500.0
2012-07-10 14:55:00,76.64,76.65,76.55,76.57,12000.0,45.6666,45.6726,45.613,45.6249,12000.0
2012-07-10 15:00:00,76.57,76.68,76.56,76.65,12800.0,45.6249,45.6904,45.6189,45.6726,12800.0
2012-07-10 15:05:00,76.65,76.72,76.63,76.64,16500.0,45.6726,45.7143,45.6606,45.6666,16500.0
2012-07-10 15:10:00,76.64,76.68,76.57,76.58,17700.0,45.6666,45.6904,45.6249,45.6309,17700.0
2012-07-10 15:15:00,76.59,76.59,76.52,76.52,18400.0,45.6368,45.6368,45.5951,45.5951,18400.0
2012-07-10 15:20:00,76.51,76.53,76.39,76.41,22300.0,45.5891,45.6011,45.5176,45.5296,22300.0
2012-07-10 15:25:00,76.4,76.42,76.31,76.31,25900.0,45.5236,45.5355,45.47,45.47,25900.0
2012-07-10 15:30:00,76.31,76.37,76.3,76.34,27500.0,45.47,45.5057,45.464,45.4878,27500.0
2012-07-10 15:35:00,76.34,76.36,76.25,76.25,27700.0,45.4878,45.4998,45.4342,45.4342,27700.0
2012-07-10 15:40:00,76.26,76.28,76.15,76.22,36600.0,45.4402,45.4521,45.3746,45.4163,36600.0
2012-07-10 15:45:00,76.22,76.42,76.22,76.41,62100.0,45.4163,45.5355,45.4163,45.5296,62100.0
2012-07-10 15:50:00,76.42,76.65,76.42,76.59,39400.0,45.5355,45.6726,45.5355,45.6368,39400.0
2012-07-10 15:55:00,76.6,76.8,76.59,76.76,132000.0,45.6428,45.7619,45.6368,45.7381,132000.0
2012-07-11 09:30:00,76.96,77.11,76.71,76.98,15700.0,45.8573,45.9467,45.7083,45.8692,15700.0
2012-07-11 09:35:00,76.98,77.03,76.78,76.85,6000.0,45.8692,45.899,45.75,45.7917,6000.0
2012-07-11 09:40:00,76.79,76.85,76.78,76.81,5200.0,45.756,45.7917,45.75,45.7679,5200.0
2012-07-11 09:45:00,76.79,76.86,76.76,76.79,10000.0,45.756,45.7977,45.7381,45.756,10000.0
2012-07-11 09:50:00,76.82,76.98,76.82,76.98,5200.0,45.7739,45.8692,45.7739,45.8692,5200.0
2012-07-11 09:55:00,76.96,76.96,76.75,76.75,10100.0,45.8573,45.8573,45.7322,45.7322,10100.0
2012-07-11 10:00:00,76.84,76.9,76.68,76.85,12400.0,45.7858,45.8215,45.6904,45.7917,12400.0
2012-07-11 10:05:00,76.87,76.96,76.83,76.89,9400.0,45.8037,45.8573,45.7798,45.8156,9400.0
2012-07-11 10:10:00,76.92,76.98,76.9,76.93,6500.0,45.8334,45.8692,45.8215,45.8394,6500.0
2012-07-11 10:15:00,76.92,76.98,76.89,76.89,8000.0,45.8334,45.8692,45.8156,45.8156,8000.0
2012-07-11 10:20:00,76.91,76.93,76.82,76.84,6400.0,45.8275,45.8394,45.7739,45.7858,6400.0
2012-07-11 10:25:00,76.83,76.84,76.69,76.69,5900.0,45.7798,45.7858,45.6964,45.6964,5900.0
2012-07-11 10:30:00,76.73,76.83,76.72,76.81,9100.0,45.7202,45.7798,45.7143,45.7679,9100.0
2012-07-11 10:35:00,76.81,76.86,76.75,76.8,13400.0,45.7679,45.7977,45.7322,45.7619,13400.0
2012-07-11 10:40:00,76.82,76.85,76.74,76.74,10700.0,45.7739,45.7917,45.7262,45.7262,10700.0
2012-07-11 10:45:00,76.76,76.76,76.62,76.71,9900.0,45.7381,45.7381,45.6547,45.7083,9900.0
2012-07-11 10:50:00,76.7,76.77,76.68,76.76,2900.0,45.7024,45.7441,45.6904,45.7381,2900.0
2012-07-11 10:55:00,76.75,76.82,76.71,76.78,10100.0,45.7322,45.7739,45.7083,45.75,10100.0
2012-07-11 11:00:00,76.78,76.88,76.76,76.83,7400.0,45.75,45.8096,45.7381,45.7798,7400.0
2012-07-11 11:05:00,76.83,76.99,76.83,76.93,7600.0,45.7798,45.8752,45.7798,45.8394,7600.0
2012-07-11 11:10:00,76.94,76.94,76.77,76.77,11600.0,45.8454,45.8454,45.7441,45.7441,11600.0
2012-07-11 11:15:00,76.77,76.85,76.77,76.8,5100.0,45.7441,45.7917,45.7441,45.7619,5100.0
2012-07-11 11:20:00,76.76,76.85,76.76,76.81,4800.0,45.7381,45.7917,45.7381,45.7679,4800.0
2012-07-11 11:25:00,76.82,76.85,76.78,76.8,5600.0,45.7739,45.7917,45.75,45.7619,5600.0
2012-07-11 11:30:00,76.79,76.83,76.77,76.78,7600.0,45.756,45.7798,45.7441,45.75,7600.0
2012-07-11 11:35:00,76.81,76.84,76.79,76.8,7200.0,45.7679,45.7858,45.756,45.7619,7200.0
2012-07-11 11:40:00,76.81,76.85,76.79,76.81,8200.0,45.7679,45.7917,45.756,45.7679,8200.0
2012-07-11 11:45:00,76.81,76.82,76.76,76.76,6500.0,45.7679,45.7739,45.7381,45.7381,6500.0
2012-07-11 11:50:00,76.76,76.76,76.7,76.72,7900.0,45.7381,45.7381,45.7024,45.7143,7900.0
2012-07-11 11:55:00,76.72,76.72,76.69,76.71,4100.0,45.7143,45.7143,45.6964,45.7083,4100.0
2012-07-11 12:00:00,76.72,76.78,76.7,76.77,5600.0,45.7143,45.75,45.7024,45.7441,5600.0
2012-07-11 12:05:00,76.77,76.81,76.73,76.73,10500.0,45.7441,45.7679,45.7202,45.7202,10500.0
2012-07-11 12:10:00,76.74,76.76,76.69,76.73,3700.0,45.7262,45.7381,45.6964,45.7202,3700.0
2012-07-11 12:15:00,76.74,76.85,76.74,76.83,4800.0,45.7262,45.7917,45.7262,45.7798,4800.0
2012-07-11 12:20:00,76.82,76.85,76.8,76.81,3000.0,45.7739,45.7917,45.7619,45.7679,3000.0
2012-07-11 12:25:00,76.8,76.85,76.78,76.84,5400.0,45.7619,45.7917,45.75,45.7858,5400.0
2012-07-11 12:30:00,76.85,76.87,76.82,76.84,8600.0,45.7917,45.8037,45.7739,45.7858,8600.0
2012-07-11 12:35:00,76.84,76.86,76.82,76.86,10700.0,45.7858,45.7977,45.7739,45.7977,10700.0
2012-07-11 12:40:00,76.86,76.91,76.85,76.86,6700.0,45.7977,45.8275,45.7917,45.7977,6700.0
2012-07-11 12:45:00,76.87,76.89,76.86,76.87,2800.0,45.8037,45.8156,45.7977,45.8037,2800.0
2012-07-11 12:50:00,76.87,76.89,76.87,76.89,1300.0,45.8037,45.8156,45.8037,45.8156,1300.0
2012-07-11 12:55:00,76.89,76.9,76.86,76.87,5100.0,45.8156,45.8215,45.7977,45.8037,5100.0
2012-07-11 13:00:00,76.86,76.91,76.84,76.91,4500.0,45.7977,45.8275,45.7858,45.8275,4500.0
2012-07-11 13:05:00,76.92,76.95,76.92,76.92,2900.0,45.8334,45.8513,45.8334,45.8334,2900.0
2012-07-11 13:10:00,76.92,76.99,76.92,76.96,3700.0,45.8334,45.8752,45.8334,45.8573,3700.0
2012-07-11 13:15:00,76.95,76.97,76.89,76.92,6600.0,45.8513,45.8632,45.8156,45.8334,6600.0
2012-07-11 13:20:00,76.91,76.93,76.89,76.89,4200.0,45.8275,45.8394,45.8156,45.8156,4200.0
2012-07-11 13:25:00,76.88,76.89,76.82,76.83,12400.0,45.8096,45.8156,45.7739,45.7798,12400.0
2012-07-11 13:30:00,76.84,76.85,76.77,76.78,7700.0,45.7858,45.7917,45.7441,45.75,7700.0
2012-07-11 13:35:00,76.78,76.79,76.74,76.74,11000.0,45.75,45.756,45.7262,45.7262,11000.0
2012-07-11 13:40:00,76.74,76.81,76.73,76.8,7000.0,45.7262,45.7679,45.7202,45.7619,7000.0
2012-07-11 13:45:00,76.8,76.88,76.8,76.87,7800.0,45.7619,45.8096,45.7619,45.8037,7800.0
2012-07-11 13:50:00,76.86,76.87,76.79,76.79,4900.0,45.7977,45.8037,45.756,45.756,4900.0
2012-07-11 13:55:00,76.83,76.87,76.83,76.86,3400.0,45.7798,45.8037,45.7798,45.7977,3400.0
2012-07-11 14:00:00,76.87,76.92,76.57,76.67,14800.0,45.8037,45.8334,45.6249,45.6845,14800.0
2012-07-11 14:05:00,76.66,76.71,76.59,76.65,14000.0,45.6785,45.7083,45.6368,45.6726,14000.0
2012-07-11 14:10:00,76.67,76.69,76.6,76.63,13100.0,45.6845,45.6964,45.6428,45.6606,13100.0
2012-07-11 14:15:00,76.61,76.69,76.59,76.66,10800.0,45.6487,45.6964,45.6368,45.6785,10800.0
2012-07-11 14:20:00,76.61,76.69,76.57,76.57,7500.0,45.6487,45.6964,45.6249,45.6249,7500.0
2012-07-11 14:25:00,76.57,76.61,76.55,76.56,8600.0,45.6249,45.6487,45.613,45.6189,8600.0
2012-07-11 14:30:00,76.54,76.54,76.45,76.5,5500.0,45.607,45.607,45.5534,45.5832,5500.0
2012-07-11 14:35:00,76.51,76.62,76.51,76.62,5900.0,45.5891,45.6547,45.5891,45.6547,5900.0
2012-07-11 14:40:00,76.61,76.66,76.58,76.62,6700.0,45.6487,45.6785,45.6309,45.6547,6700.0
2012-07-11 14:45:00,76.61,76.64,76.56,76.6,7700.0,45.6487,45.6666,45.6189,45.6428,7700.0
2012-07-11 14:50:00,76.61,76.67,76.58,76.64,10400.0,45.6487,45.6845,45.6309,45.6666,10400.0
2012-07-11 14:55:00,76.63,76.65,76.61,76.63,5200.0,45.6606,45.6726,45.6487,45.6606,5200.0
2012-07-11 15:00:00,76.62,76.75,76.62,76.71,14900.0,45.6547,45.7322,45.6547,45.7083,14900.0
2012-07-11 15:05:00,76.72,76.8,76.71,76.78,11500.0,45.7143,45.7619,45.7083,45.75,11500.0
2012-07-11 15:10:00,76.78,76.78,76.68,76.72,11000.0,45.75,45.75,45.6904,45.7143,11000.0
2012-07-11 15:15:00,76.73,76.73,76.64,76.68,16400.0,45.7202,45.7202,45.6666,45.6904,16400.0
2012-07-11 15:20:00,76.67,76.73,76.65,76.69,15400.0,45.6845,45.7202,45.6726,45.6964,15400.0
2012-07-11 15:25:00,76.7,76.72,76.6,76.66,23600.0,45.7024,45.7143,45.6428,45.6785,23600.0
2012-07-11 15:30:00,76.66,76.73,76.6,76.69,16000.0,45.6785,45.7202,45.6428,45.6964,16000.0
2012-07-11 15:35:00,76.68,76.7,76.65,76.68,12700.0,45.6904,45.7024,45.6726,45.6904,12700.0
2012-07-11 15:40:00,76.69,76.72,76.65,76.68,46100.0,45.6964,45.7143,45.6726,45.6904,46100.0
2012-07-11 15:45:00,76.68,76.81,76.65,76.81,38100.0,45.6904,45.7679,45.6726,45.7679,38100.0
2012-07-11 15:50:00,76.82,76.9,76.75,76.86,23200.0,45.7739,45.8215,45.7322,45.7977,23200.0
2012-07-11 15:55:00,76.84,76.88,76.77,76.84,44800.0,45.7858,45.8096,45.7441,45.7858,44800.0
2012-07-12 09:30:00,76.45,76.45,76.21,76.28,11000.0,45.5534,45.5534,45.4104,45.4521,11000.0
2012-07-12 09:35:00,76.25,76.3,76.18,76.23,2300.0,45.4342,45.464,45.3925,45.4223,2300.0
2012-07-12 09:40:00,76.19,76.23,76.1,76.18,10000.0,45.3985,45.4223,45.3448,45.3925,10000.0
2012-07-12 09:45:00,76.16,76.17,76.08,76.15,5100.0,45.3806,45.3866,45.3329,45.3746,5100.0
2012-07-12 09:50:00,76.16,76.32,76.16,76.32,5900.0,45.3806,45.4759,45.3806,45.4759,5900.0
2012-07-12 09:55:00,76.32,76.47,76.31,76.36,4100.0,45.4759,45.5653,45.47,45.4998,4100.0
2012-07-12 10:00:00,76.36,76.48,76.31,76.32,25000.0,45.4998,45.5713,45.47,45.4759,25000.0
2012-07-12 10:05:00,76.37,76.39,76.26,76.39,4800.0,45.5057,45.5176,45.4402,45.5176,4800.0
2012-07-12 10:10:00,76.36,76.54,76.31,76.54,6800.0,45.4998,45.607,45.47,45.607,6800.0
2012-07-12 10:15:00,76.54,76.58,76.5,76.57,21100.0,45.607,45.6309,45.5832,45.6249,21100.0
2012-07-12 10:20:00,76.59,76.63,76.54,76.63,9800.0,45.6368,45.6606,45.607,45.6606,9800.0
2012-07-12 10:25:00,76.63,76.76,76.63,76.74,9700.0,45.6606,45.7381,45.6606,45.7262,9700.0
2012-07-12 10:30:00,76.75,76.77,76.68,76.76,19300.0,45.7322,45.7441,45.6904,45.7381,19300.0
2012-07-12 10:35:00,76.75,76.79,76.72,76.79,13600.0,45.7322,45.756,45.7143,45.756,13600.0
2012-07-12 10:40:00,76.79,76.88,76.71,76.87,11500.0,45.756,45.8096,45.7083,45.8037,11500.0
2012-07-12 10:45:00,76.88,76.88,76.78,76.81,7500.0,45.8096,45.8096,45.75,45.7679,7500.0
2012-07-12 10:50:00,76.78,76.81,76.75,76.81,6200.0,45.75,45.7679,45.7322,45.7679,6200.0
2012-07-12 10:55:00,76.79,76.85,76.78,76.84,5300.0,45.756,45.7917,45.75,45.7858,5300.0
2012-07-12 11:00:00,76.86,76.98,76.84,76.96,8000.0,45.7977,45.8692,45.7858,45.8573,8000.0
2012-07-12 11:05:00,76.98,77.04,76.97,76.99,11000.0,45.8692,45.9049,45.8632,45.8752,11000.0
2012-07-12 11:10:00,77.0,77.05,76.99,77.05,8700.0,45.8811,45.9109,45.8752,45.9109,8700.0
2012-07-12 11:15:00,77.03,77.05,76.98,77.02,8500.0,45.899,45.9109,45.8692,45.893,8500.0
2012-07-12 11:20:00,77.0,77.03,77.0,77.01,16400.0,45.8811,45.899,45.8811,45.8871,16400.0
2012-07-12 11:25:00,77.0,77.03,76.99,76.99,11200.0,45.8811,45.899,45.8752,45.8752,11200.0
2012-07-12 11:30:00,76.99,77.0,76.92,77.0,14200.0,45.8752,45.8811,45.8334,45.8811,14200.0
2012-07-12 11:35:00,77.0,77.06,76.98,76.99,18900.0,45.8811,45.9169,45.8692,45.8752,18900.0
2012-07-12 11:40:00,76.99,77.06,76.99,77.06,6800.0,45.8752,45.9169,45.8752,45.9169,6800.0
2012-07-12 11:45:00,77.08,77.13,77.06,77.13,6200.0,45.9288,45.9586,45.9169,45.9586,6200.0
2012-07-12 11:50:00,77.13,77.22,77.12,77.22,6600.0,45.9586,46.0122,45.9526,46.0122,6600.0
2012-07-12 11:55:00,77.2,77.25,77.2,77.21,7900.0,46.0003,46.0301,46.0003,46.0062,7900.0
2012-07-12 12:00:00,77.22,77.29,77.22,77.28,4800.0,46.0122,46.0539,46.0122,46.048,4800.0
2012-07-12 12:05:00,77.27,77.29,77.25,77.27,5300.0,46.042,46.0539,46.0301,46.042,5300.0
2012-07-12 12:10:00,77.27,77.3,77.2,77.22,6400.0,46.042,46.0599,46.0003,46.0122,6400.0
2012-07-12 12:15:00,77.21,77.22,77.18,77.18,10200.0,46.0062,46.0122,45.9884,45.9884,10200.0
2012-07-12 12:20:00,77.17,77.21,77.17,77.19,5000.0,45.9824,46.0062,45.9824,45.9943,5000.0
2012-07-12 12:25:00,77.19,77.21,77.18,77.19,6000.0,45.9943,46.0062,45.9884,45.9943,6000.0
2012-07-12 12:30:00,77.2,77.21,77.16,77.17,4100.0,46.0003,46.0062,45.9765,45.9824,4100.0
2012-07-12 12:35:00,77.16,77.18,77.12,77.13,6800.0,45.9765,45.9884,45.9526,45.9586,6800.0
2012-07-12 12:40:00,77.13,77.21,77.12,77.14,4000.0,45.9586,46.0062,45.9526,45.9645,4000.0
2012-07-12 12:45:00,77.14,77.15,77.12,77.15,1900.0,45.9645,45.9705,45.9526,45.9705,1900.0
2012-07-12 12:50:00,77.13,77.16,77.12,77.14,4200.0,45.9586,45.9765,45.9526,45.9645,4200.0
2012-07-12 12:55:00,77.14,77.25,77.11,77.2,11200.0,45.9645,46.0301,45.9467,46.0003,11200.0
2012-07-12 13:00:00,77.18,77.24,77.17,77.21,7400.0,45.9884,46.0241,45.9824,46.0062,7400.0
2012-07-12 13:05:00,77.21,77.32,77.21,77.32,3800.0,46.0062,46.0718,46.0062,46.0718,3800.0
2012-07-12 13:10:00,77.33,77.5,77.33,77.43,10200.0,46.0777,46.179,46.0777,46.1373,10200.0
2012-07-12 13:15:00,77.45,77.45,77.4,77.4,4900.0,46.1493,46.1493,46.1195,46.1195,4900.0
2012-07-12 13:20:00,77.42,77.47,77.4,77.4,6400.0,46.1314,46.1612,46.1195,46.1195,6400.0
2012-07-12 13:25:00,77.41,77.52,77.4,77.4,14400.0,46.1254,46.191,46.1195,46.1195,14400.0
2012-07-12 13:30:00,77.41,77.46,77.39,77.43,4800.0,46.1254,46.1552,46.1135,46.1373,4800.0
2012-07-12 13:35:00,77.43,77.64,77.43,77.63,28800.0,46.1373,46.2625,46.1373,46.2565,28800.0
2012-07-12 13:40:00,77.62,77.68,77.62,77.66,11500.0,46.2505,46.2863,46.2505,46.2744,11500.0
2012-07-12 13:45:00,77.66,77.78,77.66,77.74,15000.0,46.2744,46.3459,46.2744,46.3221,15000.0
2012-07-12 13:50:00,77.75,77.77,77.71,77.73,7300.0,46.328,46.3399,46.3042,46.3161,7300.0
2012-07-12 13:55:00,77.73,77.74,77.63,77.66,10300.0,46.3161,46.3221,46.2565,46.2744,10300.0
2012-07-12 14:00:00,77.67,77.74,77.62,77.67,16500.0,46.2803,46.3221,46.2505,46.2803,16500.0
2012-07-12 14:05:00,77.68,77.74,77.61,77.61,15000.0,46.2863,46.3221,46.2446,46.2446,15000.0
2012-07-12 14:10:00,77.63,77.66,77.48,77.55,19600.0,46.2565,46.2744,46.1671,46.2088,19600.0
2012-07-12 14:15:00,77.55,77.62,77.52,77.59,11700.0,46.2088,46.2505,46.191,46.2327,11700.0
2012-07-12 14:20:00,77.59,77.65,77.59,77.62,6700.0,46.2327,46.2684,46.2327,46.2505,6700.0
2012-07-12 14:25:00,77.64,77.68,77.6,77.65,7900.0,46.2625,46.2863,46.2386,46.2684,7900.0
2012-07-12 14:30:00,77.62,77.73,77.62,77.7,10100.0,46.2505,46.3161,46.2505,46.2982,10100.0
2012-07-12 14:35:00,77.7,77.75,77.61,77.64,8000.0,46.2982,46.328,46.2446,46.2625,8000.0
2012-07-12 14:40:00,77.65,77.72,77.59,77.72,7600.0,46.2684,46.3101,46.2327,46.3101,7600.0
2012-07-12 14:45:00,77.72,77.72,77.61,77.66,13700.0,46.3101,46.3101,46.2446,46.2744,13700.0
2012-07-12 14:50:00,77.65,77.66,77.57,77.64,9900.0,46.2684,46.2744,46.2208,46.2625,9900.0
2012-07-12 14:55:00,77.66,77.72,77.65,77.69,5000.0,46.2744,46.3101,46.2684,46.2923,5000.0
2012-07-12 15:00:00,77.69,77.7,77.61,77.68,14200.0,46.2923,46.2982,46.2446,46.2863,14200.0
2012-07-12 15:05:00,77.68,77.74,77.65,77.7,9600.0,46.2863,46.3221,46.2684,46.2982,9600.0
2012-07-12 15:10:00,77.69,77.79,77.69,77.79,18200.0,46.2923,46.3518,46.2923,46.3518,18200.0
2012-07-12 15:15:00,77.79,77.86,77.78,77.86,17900.0,46.3518,46.3936,46.3459,46.3936,17900.0
2012-07-12 15:20:00,77.86,77.99,77.8,77.96,19200.0,46.3936,46.471,46.3578,46.4531,19200.0
2012-07-12 15:25:00,77.96,78.02,77.88,77.9,19800.0,46.4531,46.4889,46.4055,46.4174,19800.0
2012-07-12 15:30:00,77.89,78.0,77.86,77.9,20800.0,46.4114,46.477,46.3936,46.4174,20800.0
2012-07-12 15:35:00,77.9,77.9,77.8,77.8,26300.0,46.4174,46.4174,46.3578,46.3578,26300.0
2012-07-12 15:40:00,77.81,77.9,77.74,77.79,21700.0,46.3638,46.4174,46.3221,46.3518,21700.0
2012-07-12 15:45:00,77.77,77.8,77.65,77.73,35000.0,46.3399,46.3578,46.2684,46.3161,35000.0
2012-07-12 15:50:00,77.71,77.73,77.49,77.54,43700.0,46.3042,46.3161,46.1731,46.2029,43700.0
2012-07-12 15:55:00,77.53,77.59,77.51,77.57,57800.0,46.1969,46.2327,46.185,46.2208,57800.0
2012-07-13 09:30:00,79.07,79.45,78.14,78.61,45500.0,47.1145,47.341,46.5604,46.8404,45500.0
2012-07-13 09:35:00,78.61,78.61,78.4,78.5,25000.0,46.8404,46.8404,46.7153,46.7749,25000.0
2012-07-13 09:40:00,78.53,78.69,78.48,78.65,17000.0,46.7928,46.8881,46.763,46.8643,17000.0
2012-07-13 09:45:00,78.63,78.74,78.58,78.74,27900.0,46.8524,46.9179,46.8226,46.9179,27900.0
2012-07-13 09:50:00,78.73,78.95,78.72,78.88,51100.0,46.912,47.043,46.906,47.0013,51100.0
2012-07-13 09:55:00,78.85,79.04,78.85,78.95,20100.0,46.9835,47.0967,46.9835,47.043,20100.0
2012-07-13 10:00:00,78.98,79.03,78.81,78.84,17800.0,47.0609,47.0907,46.9596,46.9775,17800.0
2012-07-13 10:05:00,78.9,78.96,78.84,78.92,15200.0,47.0132,47.049,46.9775,47.0252,15200.0
2012-07-13 10:10:00,78.93,78.97,78.89,78.93,9000.0,47.0311,47.055,47.0073,47.0311,9000.0
2012-07-13 10:15:00,78.94,78.94,78.85,78.86,7400.0,47.0371,47.0371,46.9835,46.9894,7400.0
2012-07-13 10:20:00,78.86,78.89,78.72,78.88,15900.0,46.9894,47.0073,46.906,47.0013,15900.0
2012-07-13 10:25:00,78.86,78.91,78.79,78.83,10100.0,46.9894,47.0192,46.9477,46.9715,10100.0
2012-07-13 10:30:00,78.84,78.87,78.75,78.79,10900.0,46.9775,46.9954,46.9239,46.9477,10900.0
2012-07-13 10:35:00,78.79,78.85,78.68,78.69,18700.0,46.9477,46.9835,46.8822,46.8881,18700.0
2012-07-13 10:40:00,78.71,78.71,78.58,78.58,10800.0,46.9,46.9,46.8226,46.8226,10800.0
2012-07-13 10:45:00,78.59,78.69,78.57,78.67,11500.0,46.8285,46.8881,46.8166,46.8762,11500.0
2012-07-13 10:50:00,78.65,78.66,78.55,78.55,7500.0,46.8643,46.8702,46.8047,46.8047,7500.0
2012-07-13 10:55:00,78.56,78.63,78.53,78.55,10000.0,46.8107,46.8524,46.7928,46.8047,10000.0
2012-07-13 11:00:00,78.55,78.64,78.55,78.63,4900.0,46.8047,46.8583,46.8047,46.8524,4900.0
2012-07-13 11:05:00,78.63,78.7,78.62,78.66,8800.0,46.8524,46.8941,46.8464,46.8702,8800.0
2012-07-13 11:10:00,78.64,78.74,78.64,78.71,16300.0,46.8583,46.9179,46.8583,46.9,16300.0
2012-07-13 11:15:00,78.71,78.82,78.68,78.79,11000.0,46.9,46.9656,46.8822,46.9477,11000.0
2012-07-13 11:20:00,78.77,78.83,78.75,78.81,6300.0,46.9358,46.9715,46.9239,46.9596,6300.0
2012-07-13 11:25:00,78.81,78.81,78.79,78.8,4000.0,46.9596,46.9596,46.9477,46.9537,4000.0
2012-07-13 11:30:00,78.8,78.85,78.72,78.72,17200.0,46.9537,46.9835,46.906,46.906,17200.0
2012-07-13 11:35:00,78.71,78.72,78.57,78.57,10700.0,46.9,46.906,46.8166,46.8166,10700.0
2012-07-13 11:40:00,78.57,78.58,78.5,78.5,9000.0,46.8166,46.8226,46.7749,46.7749,9000.0
2012-07-13 11:45:00,78.52,78.6,78.5,78.51,8800.0,46.7868,46.8345,46.7749,46.7809,8800.0
2012-07-13 11:50:00,78.51,78.52,78.49,78.52,7300.0,46.7809,46.7868,46.7689,46.7868,7300.0
2012-07-13 11:55:00,78.52,78.58,78.52,78.53,2500.0,46.7868,46.8226,46.7868,46.7928,2500.0
2012-07-13 12:00:00,78.52,78.55,78.5,78.55,5500.0,46.7868,46.8047,46.7749,46.8047,5500.0
2012-07-13 12:05:00,78.55,78.56,78.5,78.56,6900.0,46.8047,46.8107,46.7749,46.8107,6900.0
2012-07-13 12:10:00,78.55,78.56,78.43,78.47,12500.0,46.8047,46.8107,46.7332,46.757,12500.0
2012-07-13 12:15:00,78.48,78.5,78.43,78.43,4300.0,46.763,46.7749,46.7332,46.7332,4300.0
2012-07-13 12:20:00,78.44,78.44,78.38,78.41,11900.0,46.7392,46.7392,46.7034,46.7213,11900.0
2012-07-13 12:25:00,78.41,78.47,78.33,78.4,11400.0,46.7213,46.757,46.6736,46.7153,11400.0
2012-07-13 12:30:00,78.38,78.4,78.32,78.35,3100.0,46.7034,46.7153,46.6676,46.6855,3100.0
2012-07-13 12:35:00,78.34,78.39,78.29,78.31,11500.0,46.6796,46.7094,46.6498,46.6617,11500.0
2012-07-13 12:40:00,78.3,78.35,78.29,78.33,14200.0,46.6557,46.6855,46.6498,46.6736,14200.0
2012-07-13 12:45:00,78.34,78.36,78.32,78.32,3200.0,46.6796,46.6915,46.6676,46.6676,3200.0
2012-07-13 12:50:00,78.33,78.34,78.27,78.3,7800.0,46.6736,46.6796,46.6379,46.6557,7800.0
2012-07-13 12:55:00,78.31,78.32,78.29,78.32,2500.0,46.6617,46.6676,46.6498,46.6676,2500.0
2012-07-13 13:00:00,78.34,78.38,78.34,78.37,5500.0,46.6796,46.7034,46.6796,46.6974,5500.0
2012-07-13 13:05:00,78.37,78.41,78.37,78.38,4700.0,46.6974,46.7213,46.6974,46.7034,4700.0
2012-07-13 13:10:00,78.39,78.46,78.32,78.38,7600.0,46.7094,46.7511,46.6676,46.7034,7600.0
2012-07-13 13:15:00,78.38,78.47,78.38,78.46,5000.0,46.7034,46.757,46.7034,46.7511,5000.0
2012-07-13 13:20:00,78.46,78.49,78.38,78.42,19800.0,46.7511,46.7689,46.7034,46.7272,19800.0
2012-07-13 13:25:00,78.41,78.47,78.38,78.46,11700.0,46.7213,46.757,46.7034,46.7511,11700.0
2012-07-13 13:30:00,78.46,78.52,78.46,78.5,7200.0,46.7511,46.7868,46.7511,46.7749,7200.0
2012-07-13 13:35:00,78.5,78.55,78.48,78.53,16700.0,46.7749,46.8047,46.763,46.7928,16700.0
2012-07-13 13:40:00,78.54,78.57,78.53,78.53,4700.0,46.7987,46.8166,46.7928,46.7928,4700.0
2012-07-13 13:45:00,78.54,78.56,78.5,78.51,4700.0,46.7987,46.8107,46.7749,46.7809,4700.0
2012-07-13 13:50:00,78.51,78.56,78.45,78.56,9100.0,46.7809,46.8107,46.7451,46.8107,9100.0
2012-07-13 13:55:00,78.54,78.55,78.53,78.55,3000.0,46.7987,46.8047,46.7928,46.8047,3000.0
2012-07-13 14:00:00,78.55,78.55,78.5,78.5,4600.0,46.8047,46.8047,46.7749,46.7749,4600.0
2012-07-13 14:05:00,78.5,78.52,78.48,78.5,3100.0,46.7749,46.7868,46.763,46.7749,3100.0
2012-07-13 14:10:00,78.51,78.52,78.48,78.5,5100.0,46.7809,46.7868,46.763,46.7749,5100.0
2012-07-13 14:15:00,78.48,78.52,78.46,78.5,27000.0,46.763,46.7868,46.7511,46.7749,27000.0
2012-07-13 14:20:00,78.51,78.57,78.51,78.52,9100.0,46.7809,46.8166,46.7809,46.7868,9100.0
2012-07-13 14:25:00,78.52,78.54,78.48,78.53,21500.0,46.7868,46.7987,46.763,46.7928,21500.0
2012-07-13 14:30:00,78.51,78.58,78.51,78.58,4300.0,46.7809,46.8226,46.7809,46.8226,4300.0
2012-07-13 14:35:00,78.57,78.57,78.49,78.57,5500.0,46.8166,46.8166,46.7689,46.8166,5500.0
2012-07-13 14:40:00,78.57,78.59,78.52,78.53,8800.0,46.8166,46.8285,46.7868,46.7928,8800.0
2012-07-13 14:45:00,78.52,78.59,78.52,78.58,4200.0,46.7868,46.8285,46.7868,46.8226,4200.0
2012-07-13 14:50:00,78.59,78.62,78.59,78.62,6700.0,46.8285,46.8464,46.8285,46.8464,6700.0
2012-07-13 14:55:00,78.61,78.64,78.57,78.61,10600.0,46.8404,46.8583,46.8166,46.8404,10600.0
2012-07-13 15:00:00,78.61,78.75,78.61,78.72,7200.0,46.8404,46.9239,46.8404,46.906,7200.0
2012-07-13 15:05:00,78.72,78.82,78.72,78.8,7900.0,46.906,46.9656,46.906,46.9537,7900.0
2012-07-13 15:10:00,78.81,78.85,78.8,78.82,11900.0,46.9596,46.9835,46.9537,46.9656,11900.0
2012-07-13 15:15:00,78.82,78.84,78.79,78.82,8000.0,46.9656,46.9775,46.9477,46.9656,8000.0
2012-07-13 15:20:00,78.81,78.85,78.76,78.83,10000.0,46.9596,46.9835,46.9298,46.9715,10000.0
2012-07-13 15:25:00,78.83,78.85,78.76,78.76,11100.0,46.9715,46.9835,46.9298,46.9298,11100.0
2012-07-13 15:30:00,78.76,78.82,78.75,78.79,9900.0,46.9298,46.9656,46.9239,46.9477,9900.0
2012-07-13 15:35:00,78.79,78.81,78.7,78.71,13400.0,46.9477,46.9596,46.8941,46.9,13400.0
2012-07-13 15:40:00,78.73,78.77,78.66,78.74,19700.0,46.912,46.9358,46.8702,46.9179,19700.0
2012-07-13 15:45:00,78.73,78.74,78.63,78.72,13800.0,46.912,46.9179,46.8524,46.906,13800.0
2012-07-13 15:50:00,78.7,78.74,78.62,78.66,23300.0,46.8941,46.9179,46.8464,46.8702,23300.0
2012-07-13 15:55:00,78.66,78.77,78.65,78.76,39400.0,46.8702,46.9358,46.8643,46.9298,39400.0
2012-07-16 09:30:00,78.85,78.86,78.74,78.77,10000.0,46.9835,46.9894,46.9179,46.9358,10000.0
2012-07-16 09:35:00,78.84,78.89,78.79,78.89,3800.0,46.9775,47.0073,46.9477,47.0073,3800.0
2012-07-16 09:40:00,78.85,78.89,78.76,78.76,5100.0,46.9835,47.0073,46.9298,46.9298,5100.0
2012-07-16 09:45:00,78.77,78.78,78.7,78.75,4200.0,46.9358,46.9417,46.8941,46.9239,4200.0
2012-07-16 09:50:00,78.75,78.85,78.74,78.83,6000.0,46.9239,46.9835,46.9179,46.9715,6000.0
2012-07-16 09:55:00,78.86,78.99,78.83,78.88,4500.0,46.9894,47.0669,46.9715,47.0013,4500.0
2012-07-16 10:00:00,78.9,78.96,78.83,78.85,4500.0,47.0132,47.049,46.9715,46.9835,4500.0
2012-07-16 10:05:00,78.84,78.84,78.72,78.8,6700.0,46.9775,46.9775,46.906,46.9537,6700.0
2012-07-16 10:10:00,78.8,78.81,78.76,78.79,5900.0,46.9537,46.9596,46.9298,46.9477,5900.0
2012-07-16 10:15:00,78.79,78.89,78.77,78.89,11900.0,46.9477,47.0073,46.9358,47.0073,11900.0
2012-07-16 10:20:00,78.89,78.92,78.79,78.9,11000.0,47.0073,47.0252,46.9477,47.0132,11000.0
2012-07-16 10:25:00,78.9,78.97,78.89,78.97,8300.0,47.0132,47.055,47.0073,47.055,8300.0
2012-07-16 10:30:00,78.96,79.11,78.96,79.0,29900.0,47.049,47.1384,47.049,47.0728,29900.0
2012-07-16 10:35:00,79.0,79.19,78.99,79.19,27300.0,47.0728,47.186,47.0669,47.186,27300.0
2012-07-16 10:40:00,79.2,79.24,79.08,79.22,32600.0,47.192,47.2158,47.1205,47.2039,32600.0
2012-07-16 10:45:00,79.23,79.23,79.14,79.16,22700.0,47.2099,47.2099,47.1563,47.1682,22700.0
2012-07-16 10:50:00,79.16,79.17,79.06,79.11,3200.0,47.1682,47.1741,47.1086,47.1384,3200.0
2012-07-16 10:55:00,79.14,79.15,79.11,79.11,3500.0,47.1563,47.1622,47.1384,47.1384,3500.0
2012-07-16 11:00:00,79.12,79.17,79.11,79.17,7800.0,47.1443,47.1741,47.1384,47.1741,7800.0
2012-07-16 11:05:00,79.16,79.23,79.16,79.22,6700.0,47.1682,47.2099,47.1682,47.2039,6700.0
2012-07-16 11:10:00,79.22,79.25,79.11,79.2,15200.0,47.2039,47.2218,47.1384,47.192,15200.0
2012-07-16 11:15:00,79.21,79.24,79.16,79.18,10900.0,47.198,47.2158,47.1682,47.1801,10900.0
2012-07-16 11:20:00,79.19,79.19,79.07,79.07,1700.0,47.186,47.186,47.1145,47.1145,1700.0
2012-07-16 11:25:00,79.07,79.07,79.0,79.01,3500.0,47.1145,47.1145,47.0728,47.0788,3500.0
2012-07-16 11:30:00,79.0,79.0,78.95,78.95,4500.0,47.0728,47.0728,47.043,47.043,4500.0
2012-07-16 11:35:00,78.93,78.97,78.93,78.93,5300.0,47.0311,47.055,47.0311,47.0311,5300.0
2012-07-16 11:40:00,78.94,78.98,78.88,78.92,9100.0,47.0371,47.0609,47.0013,47.0252,9100.0
2012-07-16 11:45:00,78.89,78.91,78.84,78.86,4500.0,47.0073,47.0192,46.9775,46.9894,4500.0
2012-07-16 11:50:00,78.86,78.92,78.84,78.87,4300.0,46.9894,47.0252,46.9775,46.9954,4300.0
2012-07-16 11:55:00,78.85,78.85,78.77,78.79,2900.0,46.9835,46.9835,46.9358,46.9477,2900.0
2012-07-16 12:00:00,78.79,78.86,78.77,78.84,12900.0,46.9477,46.9894,46.9358,46.9775,12900.0
2012-07-16 12:05:00,78.86,78.91,78.85,78.85,2700.0,46.9894,47.0192,46.9835,46.9835,2700.0
2012-07-16 12:10:00,78.86,78.87,78.82,78.87,2900.0,46.9894,46.9954,46.9656,46.9954,2900.0
2012-07-16 12:15:00,78.9,78.92,78.88,78.92,1900.0,47.0132,47.0252,47.0013,47.0252,1900.0
2012-07-16 12:20:00,78.96,79.0,78.95,79.0,3500.0,47.049,47.0728,47.043,47.0728,3500.0
2012-07-16 12:25:00,79.0,79.01,78.94,78.99,2500.0,47.0728,47.0788,47.0371,47.0669,2500.0
2012-07-16 12:30:00,79.03,79.06,79.02,79.03,6400.0,47.0907,47.1086,47.0847,47.0907,6400.0
2012-07-16 12:35:00,79.05,79.06,79.0,79.01,4100.0,47.1026,47.1086,47.0728,47.0788,4100.0
2012-07-16 12:40:00,78.99,78.99,78.94,78.94,3600.0,47.0669,47.0669,47.0371,47.0371,3600.0
2012-07-16 12:45:00,78.95,78.97,78.91,78.97,3100.0,47.043,47.055,47.0192,47.055,3100.0
2012-07-16 12:50:00,78.95,79.0,78.95,78.98,6900.0,47.043,47.0728,47.043,47.0609,6900.0
2012-07-16 12:55:00,78.99,78.99,78.92,78.95,2200.0,47.0669,47.0669,47.0252,47.043,2200.0
2012-07-16 13:00:00,78.95,78.97,78.93,78.94,2500.0,47.043,47.055,47.0311,47.0371,2500.0
2012-07-16 13:05:00,78.96,78.96,78.9,78.92,2300.0,47.049,47.049,47.0132,47.0252,2300.0
2012-07-16 13:10:00,78.9,78.95,78.89,78.92,5200.0,47.0132,47.043,47.0073,47.0252,5200.0
2012-07-16 13:15:00,78.91,78.94,78.85,78.87,8800.0,47.0192,47.0371,46.9835,46.9954,8800.0
2012-07-16 13:20:00,78.87,78.87,78.81,78.81,4700.0,46.9954,46.9954,46.9596,46.9596,4700.0
2012-07-16 13:25:00,78.81,78.84,78.81,78.82,6100.0,46.9596,46.9775,46.9596,46.9656,6100.0
2012-07-16 13:30:00,78.81,78.85,78.8,78.84,3000.0,46.9596,46.9835,46.9537,46.9775,3000.0
2012-07-16 13:35:00,78.84,78.84,78.77,78.78,3200.0,46.9775,46.9775,46.9358,46.9417,3200.0
2012-07-16 13:40:00,78.77,78.8,78.74,78.79,3300.0,46.9358,46.9537,46.9179,46.9477,3300.0
2012-07-16 13:45:00,78.76,78.86,78.76,78.84,9200.0,46.9298,46.9894,46.9298,46.9775,9200.0
2012-07-16 13:50:00,78.85,78.86,78.81,78.82,4200.0,46.9835,46.9894,46.9596,46.9656,4200.0
2012-07-16 13:55:00,78.82,78.87,78.82,78.85,4500.0,46.9656,46.9954,46.9656,46.9835,4500.0
2012-07-16 14:00:00,78.85,78.88,78.78,78.82,11600.0,46.9835,47.0013,46.9417,46.9656,11600.0
2012-07-16 14:05:00,78.81,78.83,78.77,78.8,2200.0,46.9596,46.9715,46.9358,46.9537,2200.0
2012-07-16 14:10:00,78.8,78.8,78.74,78.74,4700.0,46.9537,46.9537,46.9179,46.9179,4700.0
2012-07-16 14:15:00,78.74,78.8,78.74,78.76,9600.0,46.9179,46.9537,46.9179,46.9298,9600.0
2012-07-16 14:20:00,78.76,78.8,78.75,78.78,4700.0,46.9298,46.9537,46.9239,46.9417,4700.0
2012-07-16 14:25:00,78.77,78.79,78.75,78.76,2500.0,46.9358,46.9477,46.9239,46.9298,2500.0
2012-07-16 14:30:00,78.77,78.81,78.76,78.76,7700.0,46.9358,46.9596,46.9298,46.9298,7700.0
2012-07-16 14:35:00,78.76,78.79,78.76,78.77,5000.0,46.9298,46.9477,46.9298,46.9358,5000.0
2012-07-16 14:40:00,78.77,78.79,78.72,78.73,4200.0,46.9358,46.9477,46.906,46.912,4200.0
2012-07-16 14:45:00,78.74,78.81,78.73,78.79,3900.0,46.9179,46.9596,46.912,46.9477,3900.0
2012-07-16 14:50:00,78.81,78.83,78.79,78.82,7800.0,46.9596,46.9715,46.9477,46.9656,7800.0
2012-07-16 14:55:00,78.83,78.84,78.8,78.84,5900.0,46.9715,46.9775,46.9537,46.9775,5900.0
2012-07-16 15:00:00,78.84,78.86,78.81,78.83,12200.0,46.9775,46.9894,46.9596,46.9715,12200.0
2012-07-16 15:05:00,78.83,78.85,78.8,78.8,5800.0,46.9715,46.9835,46.9537,46.9537,5800.0
2012-07-16 15:10:00,78.8,78.86,78.78,78.85,7900.0,46.9537,46.9894,46.9417,46.9835,7900.0
2012-07-16 15:15:00,78.85,78.86,78.83,78.84,12300.0,46.9835,46.9894,46.9715,46.9775,12300.0
2012-07-16 15:20:00,78.84,78.86,78.8,78.83,8000.0,46.9775,46.9894,46.9537,46.9715,8000.0
2012-07-16 15:25:00,78.83,78.84,78.76,78.77,6700.0,46.9715,46.9775,46.9298,46.9358,6700.0
2012-07-16 15:30:00,78.77,78.85,78.77,78.85,15400.0,46.9358,46.9835,46.9358,46.9835,15400.0
2012-07-16 15:35:00,78.84,78.84,78.71,78.76,11900.0,46.9775,46.9775,46.9,46.9298,11900.0
2012-07-16 15:40:00,78.77,78.79,78.71,78.76,17200.0,46.9358,46.9477,46.9,46.9298,17200.0
2012-07-16 15:45:00,78.75,78.8,78.74,78.75,18000.0,46.9239,46.9537,46.9179,46.9239,18000.0
2012-07-16 15:50:00,78.76,78.79,78.73,78.78,24900.0,46.9298,46.9477,46.912,46.9417,24900.0
2012-07-16 15:55:00,78.78,78.78,78.66,78.78,50100.0,46.9417,46.9417,46.8702,46.9417,50100.0
2012-07-17 09:30:00,79.14,80.22,79.02,80.07,27400.0,47.1563,47.7998,47.0847,47.7104,27400.0
2012-07-17 09:35:00,80.06,80.22,79.95,80.11,21400.0,47.7044,47.7998,47.6389,47.7342,21400.0
2012-07-17 09:40:00,80.12,80.12,79.92,80.06,13200.0,47.7402,47.7402,47.621,47.7044,13200.0
2012-07-17 09:45:00,80.0,80.01,79.72,79.72,12900.0,47.6687,47.6746,47.5019,47.5019,12900.0
2012-07-17 09:50:00,79.68,79.7,79.56,79.59,6000.0,47.478,47.4899,47.4065,47.4244,6000.0
2012-07-17 09:55:00,79.59,79.65,79.59,79.63,4900.0,47.4244,47.4601,47.4244,47.4482,4900.0
2012-07-17 10:00:00,79.62,79.63,79.36,79.36,14200.0,47.4423,47.4482,47.2873,47.2873,14200.0
2012-07-17 10:05:00,79.39,79.39,79.25,79.35,6200.0,47.3052,47.3052,47.2218,47.2814,6200.0
2012-07-17 10:10:00,79.35,79.5,79.31,79.49,12600.0,47.2814,47.3708,47.2575,47.3648,12600.0
2012-07-17 10:15:00,79.48,79.57,79.47,79.54,11600.0,47.3588,47.4125,47.3529,47.3946,11600.0
2012-07-17 10:20:00,79.56,79.56,79.4,79.44,18800.0,47.4065,47.4065,47.3112,47.335,18800.0
2012-07-17 10:25:00,79.42,79.43,79.32,79.39,16000.0,47.3231,47.3291,47.2635,47.3052,16000.0
2012-07-17 10:30:00,79.34,79.51,79.33,79.51,16500.0,47.2754,47.3767,47.2695,47.3767,16500.0
2012-07-17 10:35:00,79.51,79.52,79.33,79.33,16400.0,47.3767,47.3827,47.2695,47.2695,16400.0
2012-07-17 10:40:00,79.31,79.48,79.31,79.46,13800.0,47.2575,47.3588,47.2575,47.3469,13800.0
2012-07-17 10:45:00,79.46,79.54,79.41,79.49,10200.0,47.3469,47.3946,47.3171,47.3648,10200.0
2012-07-17 10:50:00,79.49,79.56,79.45,79.56,14300.0,47.3648,47.4065,47.341,47.4065,14300.0
2012-07-17 10:55:00,79.55,79.58,79.53,79.56,7200.0,47.4006,47.4184,47.3886,47.4065,7200.0
2012-07-17 11:00:00,79.57,79.66,79.56,79.62,9400.0,47.4125,47.4661,47.4065,47.4423,9400.0
2012-07-17 11:05:00,79.62,79.81,79.62,79.8,8300.0,47.4423,47.5555,47.4423,47.5495,8300.0
2012-07-17 11:10:00,79.81,79.88,79.78,79.79,11400.0,47.5555,47.5972,47.5376,47.5436,11400.0
2012-07-17 11:15:00,79.8,79.82,79.74,79.81,12900.0,47.5495,47.5614,47.5138,47.5555,12900.0
2012-07-17 11:20:00,79.81,79.92,79.81,79.88,12900.0,47.5555,47.621,47.5555,47.5972,12900.0
2012-07-17 11:25:00,79.89,79.91,79.87,79.89,12900.0,47.6031,47.6151,47.5912,47.6031,12900.0
2012-07-17 11:30:00,79.88,79.99,79.87,79.98,7000.0,47.5972,47.6627,47.5912,47.6568,7000.0
2012-07-17 11:35:00,80.0,80.0,79.95,80.0,11800.0,47.6687,47.6687,47.6389,47.6687,11800.0
2012-07-17 11:40:00,79.99,80.0,79.97,79.98,7700.0,47.6627,47.6687,47.6508,47.6568,7700.0
2012-07-17 11:45:00,80.0,80.0,79.96,80.0,11600.0,47.6687,47.6687,47.6449,47.6687,11600.0
2012-07-17 11:50:00,80.0,80.07,79.97,80.02,34700.0,47.6687,47.7104,47.6508,47.6806,34700.0
2012-07-17 11:55:00,80.02,80.12,80.01,80.12,23100.0,47.6806,47.7402,47.6746,47.7402,23100.0
2012-07-17 12:00:00,80.12,80.23,80.12,80.21,23800.0,47.7402,47.8057,47.7402,47.7938,23800.0
2012-07-17 12:05:00,80.21,80.27,80.21,80.27,5600.0,47.7938,47.8296,47.7938,47.8296,5600.0
2012-07-17 12:10:00,80.26,80.27,80.17,80.17,16000.0,47.8236,47.8296,47.77,47.77,16000.0
2012-07-17 12:15:00,80.19,80.27,80.19,80.25,5000.0,47.7819,47.8296,47.7819,47.8177,5000.0
2012-07-17 12:20:00,80.27,80.29,80.23,80.27,10000.0,47.8296,47.8415,47.8057,47.8296,10000.0
2012-07-17 12:25:00,80.27,80.36,80.23,80.23,10600.0,47.8296,47.8832,47.8057,47.8057,10600.0
2012-07-17 12:30:00,80.22,80.31,80.22,80.27,20500.0,47.7998,47.8534,47.7998,47.8296,20500.0
2012-07-17 12:35:00,80.26,80.3,80.2,80.23,16400.0,47.8236,47.8474,47.7879,47.8057,16400.0
2012-07-17 12:40:00,80.24,80.29,80.23,80.28,6300.0,47.8117,47.8415,47.8057,47.8355,6300.0
2012-07-17 12:45:00,80.3,80.32,80.29,80.3,3500.0,47.8474,47.8594,47.8415,47.8474,3500.0
2012-07-17 12:50:00,80.3,80.3,80.18,80.18,11500.0,47.8474,47.8474,47.7759,47.7759,11500.0
2012-07-17 12:55:00,80.17,80.18,80.14,80.17,10700.0,47.77,47.7759,47.7521,47.77,10700.0
2012-07-17 13:00:00,80.17,80.25,80.11,80.25,15600.0,47.77,47.8177,47.7342,47.8177,15600.0
2012-07-17 13:05:00,80.24,80.28,80.22,80.28,9100.0,47.8117,47.8355,47.7998,47.8355,9100.0
2012-07-17 13:10:00,80.28,80.29,80.21,80.24,10100.0,47.8355,47.8415,47.7938,47.8117,10100.0
2012-07-17 13:15:00,80.22,80.31,80.22,80.3,14400.0,47.7998,47.8534,47.7998,47.8474,14400.0
2012-07-17 13:20:00,80.3,80.34,80.27,80.32,22400.0,47.8474,47.8713,47.8296,47.8594,22400.0
2012-07-17 13:25:00,80.33,80.34,80.29,80.31,14600.0,47.8653,47.8713,47.8415,47.8534,14600.0
2012-07-17 13:30:00,80.31,80.37,80.3,80.32,4300.0,47.8534,47.8892,47.8474,47.8594,4300.0
2012-07-17 13:35:00,80.34,80.38,80.31,80.31,7200.0,47.8713,47.8951,47.8534,47.8534,7200.0
2012-07-17 13:40:00,80.31,80.33,80.27,80.32,7100.0,47.8534,47.8653,47.8296,47.8594,7100.0
2012-07-17 13:45:00,80.32,80.41,80.31,80.39,5000.0,47.8594,47.913,47.8534,47.9011,5000.0
2012-07-17 13:50:00,80.42,80.47,80.38,80.46,4700.0,47.919,47.9487,47.8951,47.9428,4700.0
2012-07-17 13:55:00,80.45,80.46,80.38,80.46,7300.0,47.9368,47.9428,47.8951,47.9428,7300.0
2012-07-17 14:00:00,80.48,80.52,80.43,80.51,9900.0,47.9547,47.9785,47.9249,47.9726,9900.0
2012-07-17 14:05:00,80.53,80.59,80.51,80.56,13300.0,47.9845,48.0202,47.9726,48.0024,13300.0
2012-07-17 14:10:00,80.56,80.56,80.49,80.54,9800.0,48.0024,48.0024,47.9607,47.9905,9800.0
2012-07-17 14:15:00,80.55,80.55,80.49,80.5,10100.0,47.9964,47.9964,47.9607,47.9666,10100.0
2012-07-17 14:20:00,80.5,80.51,80.45,80.45,3000.0,47.9666,47.9726,47.9368,47.9368,3000.0
2012-07-17 14:25:00,80.45,80.46,80.39,80.44,15900.0,47.9368,47.9428,47.9011,47.9309,15900.0
2012-07-17 14:30:00,80.44,80.45,80.38,80.44,6800.0,47.9309,47.9368,47.8951,47.9309,6800.0
2012-07-17 14:35:00,80.43,80.45,80.39,80.4,4300.0,47.9249,47.9368,47.9011,47.907,4300.0
2012-07-17 14:40:00,80.37,80.37,80.29,80.33,6300.0,47.8892,47.8892,47.8415,47.8653,6300.0
2012-07-17 14:45:00,80.33,80.37,80.31,80.33,11200.0,47.8653,47.8892,47.8534,47.8653,11200.0
2012-07-17 14:50:00,80.35,80.35,80.17,80.18,13100.0,47.8772,47.8772,47.77,47.7759,13100.0
2012-07-17 14:55:00,80.19,80.2,80.17,80.17,20700.0,47.7819,47.7879,47.77,47.77,20700.0
2012-07-17 15:00:00,80.17,80.19,80.12,80.13,22300.0,47.77,47.7819,47.7402,47.7462,22300.0
2012-07-17 15:05:00,80.15,80.17,80.13,80.13,28300.0,47.7581,47.77,47.7462,47.7462,28300.0
2012-07-17 15:10:00,80.13,80.14,80.09,80.11,15000.0,47.7462,47.7521,47.7223,47.7342,15000.0
2012-07-17 15:15:00,80.11,80.18,80.08,80.18,21700.0,47.7342,47.7759,47.7164,47.7759,21700.0
2012-07-17 15:20:00,80.17,80.18,80.14,80.15,24700.0,47.77,47.7759,47.7521,47.7581,24700.0
2012-07-17 15:25:00,80.16,80.17,80.02,80.03,29600.0,47.764,47.77,47.6806,47.6866,29600.0
2012-07-17 15:30:00,80.05,80.15,80.03,80.14,25300.0,47.6985,47.7581,47.6866,47.7521,25300.0
2012-07-17 15:35:00,80.13,80.14,80.05,80.06,21600.0,47.7462,47.7521,47.6985,47.7044,21600.0
2012-07-17 15:40:00,80.07,80.15,80.06,80.14,14900.0,47.7104,47.7581,47.7044,47.7521,14900.0
2012-07-17 15:45:00,80.13,80.29,80.13,80.22,24100.0,47.7462,47.8415,47.7462,47.7998,24100.0
2012-07-17 15:50:00,80.23,80.31,80.21,80.29,15900.0,47.8057,47.8534,47.7938,47.8415,15900.0
2012-07-17 15:55:00,80.29,80.31,80.24,80.29,35400.0,47.8415,47.8534,47.8117,47.8415,35400.0
2012-07-18 09:30:00,79.41,79.83,78.87,79.0,46100.0,47.3171,47.5674,46.9954,47.0728,46100.0
2012-07-18 09:35:00,79.0,79.07,78.34,78.44,54700.0,47.0728,47.1145,46.6796,46.7392,54700.0
2012-07-18 09:40:00,78.41,78.45,78.13,78.23,53800.0,46.7213,46.7451,46.5544,46.614,53800.0
2012-07-18 09:45:00,78.23,78.33,78.07,78.2,57000.0,46.614,46.6736,46.5187,46.5961,57000.0
2012-07-18 09:50:00,78.23,78.23,77.83,77.87,54000.0,46.614,46.614,46.3757,46.3995,54000.0
2012-07-18 09:55:00,77.9,78.05,77.82,77.82,58600.0,46.4174,46.5068,46.3697,46.3697,58600.0
2012-07-18 10:00:00,77.82,77.97,77.76,77.79,103800.0,46.3697,46.4591,46.334,46.3518,103800.0
2012-07-18 10:05:00,77.8,77.8,77.58,77.63,41400.0,46.3578,46.3578,46.2267,46.2565,41400.0
2012-07-18 10:10:00,77.63,77.74,77.56,77.7,16900.0,46.2565,46.3221,46.2148,46.2982,16900.0
2012-07-18 10:15:00,77.7,77.74,77.42,77.47,46800.0,46.2982,46.3221,46.1314,46.1612,46800.0
2012-07-18 10:20:00,77.47,77.47,76.89,76.91,62800.0,46.1612,46.1612,45.8156,45.8275,62800.0
2012-07-18 10:25:00,76.89,77.13,76.83,76.96,80300.0,45.8156,45.9586,45.7798,45.8573,80300.0
2012-07-18 10:30:00,77.01,77.1,76.85,76.95,33100.0,45.8871,45.9407,45.7917,45.8513,33100.0
2012-07-18 10:35:00,76.97,77.31,76.97,77.25,47000.0,45.8632,46.0658,45.8632,46.0301,47000.0
2012-07-18 10:40:00,77.25,77.45,77.24,77.44,11700.0,46.0301,46.1493,46.0241,46.1433,11700.0
2012-07-18 10:45:00,77.43,77.43,77.23,77.36,22900.0,46.1373,46.1373,46.0182,46.0956,22900.0
2012-07-18 10:50:00,77.3,77.3,76.94,77.07,50200.0,46.0599,46.0599,45.8454,45.9228,50200.0
2012-07-18 10:55:00,77.07,77.29,77.05,77.25,13000.0,45.9228,46.0539,45.9109,46.0301,13000.0
2012-07-18 11:00:00,77.26,77.38,77.1,77.11,54700.0,46.036,46.1075,45.9407,45.9467,54700.0
2012-07-18 11:05:00,77.08,77.1,76.77,76.93,31500.0,45.9288,45.9407,45.7441,45.8394,31500.0
2012-07-18 11:10:00,76.96,77.18,76.93,76.98,48200.0,45.8573,45.9884,45.8394,45.8692,48200.0
2012-07-18 11:15:00,76.98,76.98,76.8,76.82,18300.0,45.8692,45.8692,45.7619,45.7739,18300.0
2012-07-18 11:20:00,76.8,76.88,76.78,76.82,43800.0,45.7619,45.8096,45.75,45.7739,43800.0
2012-07-18 11:25:00,76.81,76.84,76.4,76.46,56500.0,45.7679,45.7858,45.5236,45.5594,56500.0
2012-07-18 11:30:00,76.48,76.51,76.29,76.34,43200.0,45.5713,45.5891,45.4581,45.4878,43200.0
2012-07-18 11:35:00,76.34,76.39,76.15,76.38,76300.0,45.4878,45.5176,45.3746,45.5117,76300.0
2012-07-18 11:40:00,76.37,76.42,76.1,76.35,36700.0,45.5057,45.5355,45.3448,45.4938,36700.0
2012-07-18 11:45:00,76.35,76.38,76.29,76.32,21600.0,45.4938,45.5117,45.4581,45.4759,21600.0
2012-07-18 11:50:00,76.31,76.46,76.3,76.34,22000.0,45.47,45.5594,45.464,45.4878,22000.0
2012-07-18 11:55:00,76.32,76.34,76.17,76.2,46700.0,45.4759,45.4878,45.3866,45.4044,46700.0
2012-07-18 12:00:00,76.2,76.2,75.83,75.99,52100.0,45.4044,45.4044,45.184,45.2793,52100.0
2012-07-18 12:05:00,75.97,75.97,75.81,75.87,67400.0,45.2674,45.2674,45.172,45.2078,67400.0
2012-07-18 12:10:00,75.88,75.92,75.76,75.79,42100.0,45.2138,45.2376,45.1423,45.1601,42100.0
2012-07-18 12:15:00,75.83,76.0,75.79,75.99,25300.0,45.184,45.2853,45.1601,45.2793,25300.0
2012-07-18 12:20:00,76.0,76.01,75.94,75.98,36200.0,45.2853,45.2912,45.2495,45.2733,36200.0
2012-07-18 12:25:00,75.94,76.0,75.9,75.92,20100.0,45.2495,45.2853,45.2257,45.2376,20100.0
2012-07-18 12:30:00,75.93,75.95,75.9,75.9,13700.0,45.2435,45.2555,45.2257,45.2257,13700.0
2012-07-18 12:35:00,75.9,75.97,75.89,75.95,47200.0,45.2257,45.2674,45.2197,45.2555,47200.0
2012-07-18 12:40:00,75.95,76.0,75.94,75.95,20900.0,45.2555,45.2853,45.2495,45.2555,20900.0
2012-07-18 12:45:00,75.94,76.01,75.94,76.0,22200.0,45.2495,45.2912,45.2495,45.2853,22200.0
2012-07-18 12:50:00,76.01,76.1,75.99,76.09,81300.0,45.2912,45.3448,45.2793,45.3389,81300.0
2012-07-18 12:55:00,76.09,76.1,75.82,75.9,30200.0,45.3389,45.3448,45.178,45.2257,30200.0
2012-07-18 13:00:00,75.9,75.9,75.69,75.89,47200.0,45.2257,45.2257,45.1005,45.2197,47200.0
2012-07-18 13:05:00,75.91,75.91,75.79,75.81,16800.0,45.2316,45.2316,45.1601,45.172,16800.0
2012-07-18 13:10:00,75.81,75.9,75.79,75.9,15100.0,45.172,45.2257,45.1601,45.2257,15100.0
2012-07-18 13:15:00,75.9,75.96,75.87,75.9,18700.0,45.2257,45.2614,45.2078,45.2257,18700.0
2012-07-18 13:20:00,75.9,75.97,75.84,75.89,33200.0,45.2257,45.2674,45.1899,45.2197,33200.0
2012-07-18 13:25:00,75.88,75.91,75.86,75.88,11500.0,45.2138,45.2316,45.2018,45.2138,11500.0
2012-07-18 13:30:00,75.87,75.9,75.67,75.72,44300.0,45.2078,45.2257,45.0886,45.1184,44300.0
2012-07-18 13:35:00,75.72,75.78,75.72,75.72,16000.0,45.1184,45.1542,45.1184,45.1184,16000.0
2012-07-18 13:40:00,75.72,75.75,75.69,75.71,13900.0,45.1184,45.1363,45.1005,45.1125,13900.0
2012-07-18 13:45:00,75.71,75.75,75.69,75.75,29600.0,45.1125,45.1363,45.1005,45.1363,29600.0
2012-07-18 13:50:00,75.75,75.78,75.71,75.77,29200.0,45.1363,45.1542,45.1125,45.1482,29200.0
2012-07-18 13:55:00,75.76,75.78,75.72,75.76,13700.0,45.1423,45.1542,45.1184,45.1423,13700.0
2012-07-18 14:00:00,75.77,75.92,75.74,75.92,35800.0,45.1482,45.2376,45.1303,45.2376,35800.0
2012-07-18 14:05:00,75.91,76.1,75.91,76.0,54000.0,45.2316,45.3448,45.2316,45.2853,54000.0
2012-07-18 14:10:00,76.0,76.0,75.92,75.92,48600.0,45.2853,45.2853,45.2376,45.2376,48600.0
2012-07-18 14:15:00,75.91,76.06,75.85,76.06,41300.0,45.2316,45.321,45.1959,45.321,41300.0
2012-07-18 14:20:00,76.05,76.2,76.03,76.2,52100.0,45.315,45.4044,45.3031,45.4044,52100.0
2012-07-18 14:25:00,76.18,76.19,75.96,75.99,50600.0,45.3925,45.3985,45.2614,45.2793,50600.0
2012-07-18 14:30:00,75.98,76.03,75.95,75.96,49900.0,45.2733,45.3031,45.2555,45.2614,49900.0
2012-07-18 14:35:00,75.97,75.98,75.86,75.89,38000.0,45.2674,45.2733,45.2018,45.2197,38000.0
2012-07-18 14:40:00,75.89,75.91,75.41,75.41,88300.0,45.2197,45.2316,44.9337,44.9337,88300.0
2012-07-18 14:45:00,75.41,75.44,74.79,75.26,133200.0,44.9337,44.9516,44.5643,44.8443,133200.0
2012-07-18 14:50:00,75.26,75.27,75.01,75.12,40300.0,44.8443,44.8503,44.6954,44.7609,40300.0
2012-07-18 14:55:00,75.18,75.53,75.16,75.53,59300.0,44.7967,45.0052,44.7847,45.0052,59300.0
2012-07-18 15:00:00,75.53,75.83,75.5,75.76,48400.0,45.0052,45.184,44.9873,45.1423,48400.0
2012-07-18 15:05:00,75.75,75.76,75.61,75.61,27900.0,45.1363,45.1423,45.0529,45.0529,27900.0
2012-07-18 15:10:00,75.63,75.75,75.54,75.63,62700.0,45.0648,45.1363,45.0112,45.0648,62700.0
2012-07-18 15:15:00,75.63,75.63,75.52,75.59,30500.0,45.0648,45.0648,44.9992,45.041,30500.0
2012-07-18 15:20:00,75.58,75.7,75.58,75.67,37800.0,45.035,45.1065,45.035,45.0886,37800.0
2012-07-18 15:25:00,75.66,75.68,75.52,75.58,37700.0,45.0827,45.0946,44.9992,45.035,37700.0
2012-07-18 15:30:00,75.59,75.71,75.59,75.7,46500.0,45.041,45.1125,45.041,45.1065,46500.0
2012-07-18 15:35:00,75.7,75.7,75.61,75.65,58600.0,45.1065,45.1065,45.0529,45.0767,58600.0
2012-07-18 15:40:00,75.64,75.66,75.63,75.65,106800.0,45.0707,45.0827,45.0648,45.0767,106800.0
2012-07-18 15:45:00,75.65,75.73,75.62,75.72,149700.0,45.0767,45.1244,45.0588,45.1184,149700.0
2012-07-18 15:50:00,75.73,75.96,75.57,75.96,134800.0,45.1244,45.2614,45.029,45.2614,134800.0
2012-07-18 15:55:00,75.94,76.31,75.89,76.28,315000.0,45.2495,45.47,45.2197,45.4521,315000.0
2012-07-19 09:30:00,75.5,75.74,75.0,75.05,61200.0,44.9873,45.1303,44.6894,44.7192,61200.0
2012-07-19 09:35:00,75.05,75.05,74.62,74.74,133300.0,44.7192,44.7192,44.463,44.5345,133300.0
2012-07-19 09:40:00,74.68,75.0,74.68,74.78,76700.0,44.4987,44.6894,44.4987,44.5583,76700.0
2012-07-19 09:45:00,74.78,74.78,74.44,74.44,144000.0,44.5583,44.5583,44.3557,44.3557,144000.0
2012-07-19 09:50:00,74.44,74.66,74.27,74.33,76000.0,44.3557,44.4868,44.2544,44.2902,76000.0
2012-07-19 09:55:00,74.33,74.41,74.16,74.34,67600.0,44.2902,44.3378,44.1889,44.2961,67600.0
2012-07-19 10:00:00,74.3,74.34,73.86,74.19,143000.0,44.2723,44.2961,44.0101,44.2068,143000.0
2012-07-19 10:05:00,74.2,74.27,73.94,74.23,49600.0,44.2127,44.2544,44.0578,44.2306,49600.0
2012-07-19 10:10:00,74.23,74.26,73.74,73.97,87700.0,44.2306,44.2485,43.9386,44.0757,87700.0
2012-07-19 10:15:00,73.94,74.0,73.91,73.98,27700.0,44.0578,44.0935,44.0399,44.0816,27700.0
2012-07-19 10:20:00,74.0,74.02,73.44,73.7,92400.0,44.0935,44.1055,43.7599,43.9148,92400.0
2012-07-19 10:25:00,73.72,73.95,73.6,73.77,44400.0,43.9267,44.0637,43.8552,43.9565,44400.0
2012-07-19 10:30:00,73.73,73.76,73.25,73.28,64600.0,43.9327,43.9505,43.6466,43.6645,64600.0
2012-07-19 10:35:00,73.32,73.32,72.93,73.06,102100.0,43.6884,43.6884,43.456,43.5334,102100.0
2012-07-19 10:40:00,73.05,73.24,73.03,73.16,51900.0,43.5275,43.6407,43.5156,43.593,51900.0
2012-07-19 10:45:00,73.17,73.26,73.17,73.23,32500.0,43.599,43.6526,43.599,43.6347,32500.0
2012-07-19 10:50:00,73.24,73.59,73.21,73.59,65100.0,43.6407,43.8492,43.6228,43.8492,65100.0
2012-07-19 10:55:00,73.59,73.7,73.16,73.16,91100.0,43.8492,43.9148,43.593,43.593,91100.0
2012-07-19 11:00:00,73.16,73.37,73.16,73.31,85600.0,43.593,43.7181,43.593,43.6824,85600.0
2012-07-19 11:05:00,73.31,73.34,73.18,73.25,33400.0,43.6824,43.7003,43.6049,43.6466,33400.0
2012-07-19 11:10:00,73.31,73.47,73.26,73.31,42200.0,43.6824,43.7777,43.6526,43.6824,42200.0
2012-07-19 11:15:00,73.3,73.32,72.95,73.01,24600.0,43.6764,43.6884,43.4679,43.5036,24600.0
2012-07-19 11:20:00,72.96,73.0,72.92,72.96,12900.0,43.4738,43.4977,43.45,43.4738,12900.0
2012-07-19 11:25:00,72.98,73.03,72.97,72.98,19200.0,43.4858,43.5156,43.4798,43.4858,19200.0
2012-07-19 11:30:00,72.98,73.06,72.95,72.98,19800.0,43.4858,43.5334,43.4679,43.4858,19800.0
2012-07-19 11:35:00,72.98,73.01,72.96,72.99,18000.0,43.4858,43.5036,43.4738,43.4917,18000.0
2012-07-19 11:40:00,72.99,73.03,72.82,72.82,31000.0,43.4917,43.5156,43.3904,43.3904,31000.0
2012-07-19 11:45:00,72.84,72.85,72.55,72.58,44900.0,43.4023,43.4083,43.2295,43.2474,44900.0
2012-07-19 11:50:00,72.57,72.66,72.49,72.54,25900.0,43.2415,43.2951,43.1938,43.2236,25900.0
2012-07-19 11:55:00,72.55,72.58,72.49,72.54,36500.0,43.2295,43.2474,43.1938,43.2236,36500.0
2012-07-19 12:00:00,72.55,72.55,72.48,72.5,53200.0,43.2295,43.2295,43.1878,43.1998,53200.0
2012-07-19 12:05:00,72.5,72.77,72.5,72.75,83300.0,43.1998,43.3606,43.1998,43.3487,83300.0
2012-07-19 12:10:00,72.75,72.98,72.7,72.98,144800.0,43.3487,43.4858,43.3189,43.4858,144800.0
2012-07-19 12:15:00,72.99,73.04,72.96,73.01,86900.0,43.4917,43.5215,43.4738,43.5036,86900.0
2012-07-19 12:20:00,73.01,73.04,72.95,73.02,32500.0,43.5036,43.5215,43.4679,43.5096,32500.0
2012-07-19 12:25:00,73.0,73.15,73.0,73.08,43300.0,43.4977,43.5871,43.4977,43.5453,43300.0
2012-07-19 12:30:00,73.06,73.07,73.04,73.05,9500.0,43.5334,43.5394,43.5215,43.5275,9500.0
2012-07-19 12:35:00,73.06,73.06,72.92,73.0,19800.0,43.5334,43.5334,43.45,43.4977,19800.0
2012-07-19 12:40:00,73.0,73.08,72.99,73.03,14600.0,43.4977,43.5453,43.4917,43.5156,14600.0
2012-07-19 12:45:00,73.03,73.06,72.98,73.0,11200.0,43.5156,43.5334,43.4858,43.4977,11200.0
2012-07-19 12:50:00,73.0,73.05,72.98,73.03,16400.0,43.4977,43.5275,43.4858,43.5156,16400.0
2012-07-19 12:55:00,73.03,73.07,73.0,73.01,17700.0,43.5156,43.5394,43.4977,43.5036,17700.0
2012-07-19 13:00:00,73.0,73.18,73.0,73.15,14500.0,43.4977,43.6049,43.4977,43.5871,14500.0
2012-07-19 13:05:00,73.15,73.24,73.11,73.18,82300.0,43.5871,43.6407,43.5632,43.6049,82300.0
2012-07-19 13:10:00,73.2,73.41,73.18,73.39,35400.0,43.6169,43.742,43.6049,43.7301,35400.0
2012-07-19 13:15:00,73.39,73.47,73.38,73.45,45600.0,43.7301,43.7777,43.7241,43.7658,45600.0
2012-07-19 13:20:00,73.47,73.69,73.47,73.69,39100.0,43.7777,43.9088,43.7777,43.9088,39100.0
2012-07-19 13:25:00,73.68,73.7,73.22,73.44,36000.0,43.9029,43.9148,43.6288,43.7599,36000.0
2012-07-19 13:30:00,73.4,73.48,73.36,73.42,14700.0,43.736,43.7837,43.7122,43.7479,14700.0
2012-07-19 13:35:00,73.42,73.42,73.22,73.28,47000.0,43.7479,43.7479,43.6288,43.6645,47000.0
2012-07-19 13:40:00,73.28,73.45,73.28,73.39,39900.0,43.6645,43.7658,43.6645,43.7301,39900.0
2012-07-19 13:45:00,73.39,73.39,73.2,73.29,22200.0,43.7301,43.7301,43.6169,43.6705,22200.0
2012-07-19 13:50:00,73.27,73.29,73.11,73.16,30500.0,43.6586,43.6705,43.5632,43.593,30500.0
2012-07-19 13:55:00,73.2,73.3,73.16,73.26,20000.0,43.6169,43.6764,43.593,43.6526,20000.0
2012-07-19 14:00:00,73.25,73.35,73.2,73.23,38100.0,43.6466,43.7062,43.6169,43.6347,38100.0
2012-07-19 14:05:00,73.19,73.2,72.95,72.97,39600.0,43.6109,43.6169,43.4679,43.4798,39600.0
2012-07-19 14:10:00,72.96,73.13,72.96,73.07,46000.0,43.4738,43.5751,43.4738,43.5394,46000.0
2012-07-19 14:15:00,73.06,73.08,72.96,72.96,159900.0,43.5334,43.5453,43.4738,43.4738,159900.0
2012-07-19 14:20:00,72.95,73.05,72.88,73.02,19500.0,43.4679,43.5275,43.4262,43.5096,19500.0
2012-07-19 14:25:00,73.0,73.01,72.77,72.92,22600.0,43.4977,43.5036,43.3606,43.45,22600.0
2012-07-19 14:30:00,72.92,73.05,72.92,73.01,30800.0,43.45,43.5275,43.45,43.5036,30800.0
2012-07-19 14:35:00,73.0,73.24,73.0,73.1,42200.0,43.4977,43.6407,43.4977,43.5573,42200.0
2012-07-19 14:40:00,73.11,73.29,73.11,73.29,48300.0,43.5632,43.6705,43.5632,43.6705,48300.0
2012-07-19 14:45:00,73.31,73.31,73.24,73.27,30300.0,43.6824,43.6824,43.6407,43.6586,30300.0
2012-07-19 14:50:00,73.3,73.3,73.23,73.27,21300.0,43.6764,43.6764,43.6347,43.6586,21300.0
2012-07-19 14:55:00,73.25,73.28,73.14,73.16,25500.0,43.6466,43.6645,43.5811,43.593,25500.0
2012-07-19 15:00:00,73.17,73.19,73.09,73.17,25700.0,43.599,43.6109,43.5513,43.599,25700.0
2012-07-19 15:05:00,73.18,73.19,73.13,73.17,24300.0,43.6049,43.6109,43.5751,43.599,24300.0
2012-07-19 15:10:00,73.17,73.37,73.17,73.36,40300.0,43.599,43.7181,43.599,43.7122,40300.0
2012-07-19 15:15:00,73.37,73.5,73.37,73.46,38200.0,43.7181,43.7956,43.7181,43.7718,38200.0
2012-07-19 15:20:00,73.47,73.49,73.22,73.22,43200.0,43.7777,43.7897,43.6288,43.6288,43200.0
2012-07-19 15:25:00,73.2,73.25,73.11,73.13,55700.0,43.6169,43.6466,43.5632,43.5751,55700.0
2012-07-19 15:30:00,73.15,73.15,73.04,73.05,43400.0,43.5871,43.5871,43.5215,43.5275,43400.0
2012-07-19 15:35:00,73.05,73.24,73.0,73.19,77800.0,43.5275,43.6407,43.4977,43.6109,77800.0
2012-07-19 15:40:00,73.19,73.28,73.08,73.14,93200.0,43.6109,43.6645,43.5453,43.5811,93200.0
2012-07-19 15:45:00,73.12,73.28,73.05,73.06,107000.0,43.5692,43.6645,43.5275,43.5334,107000.0
2012-07-19 15:50:00,73.06,73.11,72.97,73.03,106300.0,43.5334,43.5632,43.4798,43.5156,106300.0
2012-07-19 15:55:00,73.03,73.23,73.01,73.1,250800.0,43.5156,43.6347,43.5036,43.5573,250800.0
2012-07-20 09:30:00,72.8,73.47,72.8,73.31,27600.0,43.3785,43.7777,43.3785,43.6824,27600.0
2012-07-20 09:35:00,73.28,73.29,73.05,73.17,14800.0,43.6645,43.6705,43.5275,43.599,14800.0
2012-07-20 09:40:00,73.19,73.19,72.88,72.91,9700.0,43.6109,43.6109,43.4262,43.4441,9700.0
2012-07-20 09:45:00,72.92,72.93,72.52,72.52,22000.0,43.45,43.456,43.2117,43.2117,22000.0
2012-07-20 09:50:00,72.52,72.66,72.4,72.46,34600.0,43.2117,43.2951,43.1402,43.1759,34600.0
2012-07-20 09:55:00,72.42,72.74,72.3,72.61,9300.0,43.1521,43.3428,43.0806,43.2653,9300.0
2012-07-20 10:00:00,72.66,72.78,72.55,72.78,15300.0,43.2951,43.3666,43.2295,43.3666,15300.0
2012-07-20 10:05:00,72.78,72.85,72.75,72.85,18600.0,43.3666,43.4083,43.3487,43.4083,18600.0
2012-07-20 10:10:00,72.85,72.98,72.83,72.86,20700.0,43.4083,43.4858,43.3964,43.4143,20700.0
2012-07-20 10:15:00,72.86,72.94,72.85,72.94,11400.0,43.4143,43.4619,43.4083,43.4619,11400.0
2012-07-20 10:20:00,72.94,72.94,72.78,72.88,18900.0,43.4619,43.4619,43.3666,43.4262,18900.0
2012-07-20 10:25:00,72.87,72.92,72.81,72.83,14200.0,43.4202,43.45,43.3845,43.3964,14200.0
2012-07-20 10:30:00,72.84,72.96,72.83,72.93,28400.0,43.4023,43.4738,43.3964,43.456,28400.0
2012-07-20 10:35:00,72.91,72.94,72.88,72.93,19400.0,43.4441,43.4619,43.4262,43.456,19400.0
2012-07-20 10:40:00,72.98,73.02,72.87,72.92,54800.0,43.4858,43.5096,43.4202,43.45,54800.0
2012-07-20 10:45:00,72.92,73.03,72.82,73.03,14000.0,43.45,43.5156,43.3904,43.5156,14000.0
2012-07-20 10:50:00,72.98,73.15,72.98,73.14,52700.0,43.4858,43.5871,43.4858,43.5811,52700.0
2012-07-20 10:55:00,73.16,73.23,73.16,73.19,9800.0,43.593,43.6347,43.593,43.6109,9800.0
2012-07-20 11:00:00,73.18,73.42,73.18,73.42,26600.0,43.6049,43.7479,43.6049,43.7479,26600.0
2012-07-20 11:05:00,73.43,73.58,73.41,73.53,38700.0,43.7539,43.8433,43.742,43.8135,38700.0
2012-07-20 11:10:00,73.51,73.53,73.38,73.43,27100.0,43.8016,43.8135,43.7241,43.7539,27100.0
2012-07-20 11:15:00,73.45,73.48,73.4,73.43,25100.0,43.7658,43.7837,43.736,43.7539,25100.0
2012-07-20 11:20:00,73.42,73.54,73.39,73.47,30200.0,43.7479,43.8194,43.7301,43.7777,30200.0
2012-07-20 11:25:00,73.45,73.52,73.43,73.5,16500.0,43.7658,43.8075,43.7539,43.7956,16500.0
2012-07-20 11:30:00,73.51,73.51,73.41,73.47,11700.0,43.8016,43.8016,43.742,43.7777,11700.0
2012-07-20 11:35:00,73.47,73.51,73.41,73.48,11900.0,43.7777,43.8016,43.742,43.7837,11900.0
2012-07-20 11:40:00,73.48,73.52,73.37,73.48,32500.0,43.7837,43.8075,43.7181,43.7837,32500.0
2012-07-20 11:45:00,73.48,73.52,73.41,73.44,50700.0,43.7837,43.8075,43.742,43.7599,50700.0
2012-07-20 11:50:00,73.46,73.53,73.43,73.5,19200.0,43.7718,43.8135,43.7539,43.7956,19200.0
2012-07-20 11:55:00,73.5,73.52,73.46,73.51,15100.0,43.7956,43.8075,43.7718,43.8016,15100.0
2012-07-20 12:00:00,73.51,73.58,73.5,73.58,13800.0,43.8016,43.8433,43.7956,43.8433,13800.0
2012-07-20 12:05:00,73.57,73.58,73.5,73.51,7900.0,43.8373,43.8433,43.7956,43.8016,7900.0
2012-07-20 12:10:00,73.52,73.55,73.42,73.55,13100.0,43.8075,43.8254,43.7479,43.8254,13100.0
2012-07-20 12:15:00,73.54,73.55,73.5,73.5,8200.0,43.8194,43.8254,43.7956,43.7956,8200.0
2012-07-20 12:20:00,73.52,73.58,73.5,73.56,13800.0,43.8075,43.8433,43.7956,43.8314,13800.0
2012-07-20 12:25:00,73.56,73.61,73.55,73.55,16000.0,43.8314,43.8612,43.8254,43.8254,16000.0
2012-07-20 12:30:00,73.54,73.54,73.46,73.53,11300.0,43.8194,43.8194,43.7718,43.8135,11300.0
2012-07-20 12:35:00,73.52,73.61,73.49,73.6,27000.0,43.8075,43.8612,43.7897,43.8552,27000.0
2012-07-20 12:40:00,73.59,73.6,73.57,73.58,9300.0,43.8492,43.8552,43.8373,43.8433,9300.0
2012-07-20 12:45:00,73.59,73.61,73.56,73.59,14700.0,43.8492,43.8612,43.8314,43.8492,14700.0
2012-07-20 12:50:00,73.59,73.59,73.49,73.5,17000.0,43.8492,43.8492,43.7897,43.7956,17000.0
2012-07-20 12:55:00,73.5,73.52,73.47,73.5,21800.0,43.7956,43.8075,43.7777,43.7956,21800.0
2012-07-20 13:00:00,73.5,73.51,73.45,73.47,23700.0,43.7956,43.8016,43.7658,43.7777,23700.0
2012-07-20 13:05:00,73.48,73.51,73.46,73.5,13700.0,43.7837,43.8016,43.7718,43.7956,13700.0
2012-07-20 13:10:00,73.5,73.52,73.45,73.51,10700.0,43.7956,43.8075,43.7658,43.8016,10700.0
2012-07-20 13:15:00,73.5,73.55,73.47,73.55,10000.0,43.7956,43.8254,43.7777,43.8254,10000.0
2012-07-20 13:20:00,73.56,73.58,73.51,73.58,14100.0,43.8314,43.8433,43.8016,43.8433,14100.0
2012-07-20 13:25:00,73.57,73.61,73.49,73.5,24500.0,43.8373,43.8612,43.7897,43.7956,24500.0
2012-07-20 13:30:00,73.5,73.51,73.45,73.46,65800.0,43.7956,43.8016,43.7658,43.7718,65800.0
2012-07-20 13:35:00,73.48,73.49,73.46,73.47,66900.0,43.7837,43.7897,43.7718,43.7777,66900.0
2012-07-20 13:40:00,73.47,73.48,73.33,73.35,22300.0,43.7777,43.7837,43.6943,43.7062,22300.0
2012-07-20 13:45:00,73.34,73.36,73.33,73.35,10500.0,43.7003,43.7122,43.6943,43.7062,10500.0
2012-07-20 13:50:00,73.36,73.36,73.23,73.23,30600.0,43.7122,43.7122,43.6347,43.6347,30600.0
2012-07-20 13:55:00,73.25,73.29,73.24,73.27,16900.0,43.6466,43.6705,43.6407,43.6586,16900.0
2012-07-20 14:00:00,73.28,73.41,73.26,73.41,10600.0,43.6645,43.742,43.6526,43.742,10600.0
2012-07-20 14:05:00,73.4,73.4,73.31,73.34,16700.0,43.736,43.736,43.6824,43.7003,16700.0
2012-07-20 14:10:00,73.35,73.36,73.32,73.32,13400.0,43.7062,43.7122,43.6884,43.6884,13400.0
2012-07-20 14:15:00,73.32,73.36,73.3,73.31,31900.0,43.6884,43.7122,43.6764,43.6824,31900.0
2012-07-20 14:20:00,73.31,73.31,73.19,73.25,8700.0,43.6824,43.6824,43.6109,43.6466,8700.0
2012-07-20 14:25:00,73.26,73.31,73.26,73.29,8000.0,43.6526,43.6824,43.6526,43.6705,8000.0
2012-07-20 14:30:00,73.3,73.31,73.27,73.27,18000.0,43.6764,43.6824,43.6586,43.6586,18000.0
2012-07-20 14:35:00,73.27,73.27,73.2,73.24,15800.0,43.6586,43.6586,43.6169,43.6407,15800.0
2012-07-20 14:40:00,73.24,73.27,73.23,73.25,7700.0,43.6407,43.6586,43.6347,43.6466,7700.0
2012-07-20 14:45:00,73.25,73.27,73.25,73.27,35400.0,43.6466,43.6586,43.6466,43.6586,35400.0
2012-07-20 14:50:00,73.27,73.27,73.19,73.19,23700.0,43.6586,43.6586,43.6109,43.6109,23700.0
2012-07-20 14:55:00,73.19,73.28,73.18,73.2,49300.0,43.6109,43.6645,43.6049,43.6169,49300.0
2012-07-20 15:00:00,73.2,73.23,73.16,73.21,21500.0,43.6169,43.6347,43.593,43.6228,21500.0
2012-07-20 15:05:00,73.21,73.22,73.18,73.22,20400.0,43.6228,43.6288,43.6049,43.6288,20400.0
2012-07-20 15:10:00,73.21,73.22,73.19,73.2,26800.0,43.6228,43.6288,43.6109,43.6169,26800.0
2012-07-20 15:15:00,73.2,73.2,73.18,73.19,33600.0,43.6169,43.6169,43.6049,43.6109,33600.0
2012-07-20 15:20:00,73.19,73.22,73.19,73.2,46100.0,43.6109,43.6288,43.6109,43.6169,46100.0
2012-07-20 15:25:00,73.2,73.22,73.19,73.2,50500.0,43.6169,43.6288,43.6109,43.6169,50500.0
2012-07-20 15:30:00,73.21,73.26,73.17,73.26,45200.0,43.6228,43.6526,43.599,43.6526,45200.0
2012-07-20 15:35:00,73.25,73.34,73.25,73.34,47300.0,43.6466,43.7003,43.6466,43.7003,47300.0
2012-07-20 15:40:00,73.34,73.5,73.34,73.47,45600.0,43.7003,43.7956,43.7003,43.7777,45600.0
2012-07-20 15:45:00,73.47,73.5,73.45,73.49,43900.0,43.7777,43.7956,43.7658,43.7897,43900.0
2012-07-20 15:50:00,73.48,73.48,73.44,73.46,66100.0,43.7837,43.7837,43.7599,43.7718,66100.0
2012-07-20 15:55:00,73.47,73.54,73.46,73.49,146600.0,43.7777,43.8194,43.7718,43.7897,146600.0
2012-07-23 09:30:00,72.6,72.9,72.6,72.72,14200.0,43.2593,43.4381,43.2593,43.3308,14200.0
2012-07-23 09:35:00,72.65,72.98,72.64,72.8,8800.0,43.2891,43.4858,43.2832,43.3785,8800.0
2012-07-23 09:40:00,72.71,73.08,72.71,73.03,10500.0,43.3249,43.5453,43.3249,43.5156,10500.0
2012-07-23 09:45:00,73.07,73.15,72.97,72.98,6600.0,43.5394,43.5871,43.4798,43.4858,6600.0
2012-07-23 09:50:00,72.99,73.03,72.91,72.94,7400.0,43.4917,43.5156,43.4441,43.4619,7400.0
2012-07-23 09:55:00,72.95,73.07,72.91,73.05,6900.0,43.4679,43.5394,43.4441,43.5275,6900.0
2012-07-23 10:00:00,73.05,73.16,73.01,73.09,5200.0,43.5275,43.593,43.5036,43.5513,5200.0
2012-07-23 10:05:00,73.1,73.12,72.95,72.95,7600.0,43.5573,43.5692,43.4679,43.4679,7600.0
2012-07-23 10:10:00,72.94,73.01,72.89,72.96,5100.0,43.4619,43.5036,43.4321,43.4738,5100.0
2012-07-23 10:15:00,72.95,73.01,72.9,72.98,9000.0,43.4679,43.5036,43.4381,43.4858,9000.0
2012-07-23 10:20:00,72.97,73.02,72.92,72.99,6200.0,43.4798,43.5096,43.45,43.4917,6200.0
2012-07-23 10:25:00,72.99,73.08,72.98,73.08,6800.0,43.4917,43.5453,43.4858,43.5453,6800.0
2012-07-23 10:30:00,73.09,73.09,73.01,73.06,11100.0,43.5513,43.5513,43.5036,43.5334,11100.0
2012-07-23 10:35:00,73.05,73.11,73.01,73.11,12200.0,43.5275,43.5632,43.5036,43.5632,12200.0
2012-07-23 10:40:00,73.06,73.25,73.06,73.12,11300.0,43.5334,43.6466,43.5334,43.5692,11300.0
2012-07-23 10:45:00,73.14,73.18,73.08,73.09,9300.0,43.5811,43.6049,43.5453,43.5513,9300.0
2012-07-23 10:50:00,73.08,73.15,73.08,73.11,9100.0,43.5453,43.5871,43.5453,43.5632,9100.0
2012-07-23 10:55:00,73.12,73.19,73.12,73.19,5700.0,43.5692,43.6109,43.5692,43.6109,5700.0
2012-07-23 11:00:00,73.2,73.28,73.2,73.22,9500.0,43.6169,43.6645,43.6169,43.6288,9500.0
2012-07-23 11:05:00,73.22,73.32,73.21,73.32,7400.0,43.6288,43.6884,43.6228,43.6884,7400.0
2012-07-23 11:10:00,73.32,73.34,73.3,73.33,11300.0,43.6884,43.7003,43.6764,43.6943,11300.0
2012-07-23 11:15:00,73.33,73.34,73.23,73.26,5000.0,43.6943,43.7003,43.6347,43.6526,5000.0
2012-07-23 11:20:00,73.25,73.25,73.15,73.16,6200.0,43.6466,43.6466,43.5871,43.593,6200.0
2012-07-23 11:25:00,73.14,73.16,73.09,73.16,6500.0,43.5811,43.593,43.5513,43.593,6500.0
2012-07-23 11:30:00,73.16,73.16,73.1,73.11,9200.0,43.593,43.593,43.5573,43.5632,9200.0
2012-07-23 11:35:00,73.11,73.11,73.05,73.07,7300.0,43.5632,43.5632,43.5275,43.5394,7300.0
2012-07-23 11:40:00,73.06,73.11,73.05,73.11,8800.0,43.5334,43.5632,43.5275,43.5632,8800.0
2012-07-23 11:45:00,73.11,73.18,73.09,73.13,21000.0,43.5632,43.6049,43.5513,43.5751,21000.0
2012-07-23 11:50:00,73.12,73.23,73.08,73.23,12200.0,43.5692,43.6347,43.5453,43.6347,12200.0
2012-07-23 11:55:00,73.22,73.3,73.19,73.3,11000.0,43.6288,43.6764,43.6109,43.6764,11000.0
2012-07-23 12:00:00,73.31,73.38,73.3,73.34,15900.0,43.6824,43.7241,43.6764,43.7003,15900.0
2012-07-23 12:05:00,73.33,73.34,73.29,73.31,6500.0,43.6943,43.7003,43.6705,43.6824,6500.0
2012-07-23 12:10:00,73.32,73.38,73.29,73.36,14700.0,43.6884,43.7241,43.6705,43.7122,14700.0
2012-07-23 12:15:00,73.35,73.37,73.32,73.36,13800.0,43.7062,43.7181,43.6884,43.7122,13800.0
2012-07-23 12:20:00,73.35,73.39,73.33,73.39,14100.0,43.7062,43.7301,43.6943,43.7301,14100.0
2012-07-23 12:25:00,73.37,73.41,73.37,73.41,9100.0,43.7181,43.742,43.7181,43.742,9100.0
2012-07-23 12:30:00,73.4,73.41,73.35,73.4,10600.0,43.736,43.742,43.7062,43.736,10600.0
2012-07-23 12:35:00,73.4,73.52,73.4,73.48,14700.0,43.736,43.8075,43.736,43.7837,14700.0
2012-07-23 12:40:00,73.46,73.49,73.43,73.47,9100.0,43.7718,43.7897,43.7539,43.7777,9100.0
2012-07-23 12:45:00,73.46,73.55,73.44,73.55,8200.0,43.7718,43.8254,43.7599,43.8254,8200.0
2012-07-23 12:50:00,73.55,73.58,73.52,73.54,5700.0,43.8254,43.8433,43.8075,43.8194,5700.0
2012-07-23 12:55:00,73.55,73.64,73.55,73.6,9200.0,43.8254,43.879,43.8254,43.8552,9200.0
2012-07-23 13:00:00,73.64,73.64,73.5,73.51,7300.0,43.879,43.879,43.7956,43.8016,7300.0
2012-07-23 13:05:00,73.51,73.54,73.5,73.53,11700.0,43.8016,43.8194,43.7956,43.8135,11700.0
2012-07-23 13:10:00,73.52,73.53,73.5,73.51,12700.0,43.8075,43.8135,43.7956,43.8016,12700.0
2012-07-23 13:15:00,73.52,73.53,73.5,73.51,15200.0,43.8075,43.8135,43.7956,43.8016,15200.0
2012-07-23 13:20:00,73.51,73.54,73.5,73.52,9900.0,43.8016,43.8194,43.7956,43.8075,9900.0
2012-07-23 13:25:00,73.52,73.52,73.47,73.47,13500.0,43.8075,43.8075,43.7777,43.7777,13500.0
2012-07-23 13:30:00,73.46,73.48,73.42,73.47,19900.0,43.7718,43.7837,43.7479,43.7777,19900.0
2012-07-23 13:35:00,73.47,73.48,73.43,73.46,7100.0,43.7777,43.7837,43.7539,43.7718,7100.0
2012-07-23 13:40:00,73.46,73.48,73.45,73.46,5400.0,43.7718,43.7837,43.7658,43.7718,5400.0
2012-07-23 13:45:00,73.46,73.51,73.4,73.42,14300.0,43.7718,43.8016,43.736,43.7479,14300.0
2012-07-23 13:50:00,73.4,73.41,73.37,73.41,8700.0,43.736,43.742,43.7181,43.742,8700.0
2012-07-23 13:55:00,73.4,73.44,73.39,73.43,8000.0,43.736,43.7599,43.7301,43.7539,8000.0
2012-07-23 14:00:00,73.44,73.46,73.37,73.46,11100.0,43.7599,43.7718,43.7181,43.7718,11100.0
2012-07-23 14:05:00,73.48,73.52,73.44,73.48,6900.0,43.7837,43.8075,43.7599,43.7837,6900.0
2012-07-23 14:10:00,73.49,73.52,73.47,73.5,5100.0,43.7897,43.8075,43.7777,43.7956,5100.0
2012-07-23 14:15:00,73.51,73.52,73.46,73.5,6700.0,43.8016,43.8075,43.7718,43.7956,6700.0
2012-07-23 14:20:00,73.49,73.49,73.43,73.43,5200.0,43.7897,43.7897,43.7539,43.7539,5200.0
2012-07-23 14:25:00,73.44,73.44,73.4,73.42,4500.0,43.7599,43.7599,43.736,43.7479,4500.0
2012-07-23 14:30:00,73.46,73.46,73.34,73.37,7800.0,43.7718,43.7718,43.7003,43.7181,7800.0
2012-07-23 14:35:00,73.35,73.37,73.33,73.36,12900.0,43.7062,43.7181,43.6943,43.7122,12900.0
2012-07-23 14:40:00,73.38,73.45,73.38,73.45,7900.0,43.7241,43.7658,43.7241,43.7658,7900.0
2012-07-23 14:45:00,73.45,73.48,73.45,73.45,3900.0,43.7658,43.7837,43.7658,43.7658,3900.0
2012-07-23 14:50:00,73.44,73.47,73.42,73.43,4800.0,43.7599,43.7777,43.7479,43.7539,4800.0
2012-07-23 14:55:00,73.45,73.48,73.43,73.45,4800.0,43.7658,43.7837,43.7539,43.7658,4800.0
2012-07-23 15:00:00,73.46,73.46,73.38,73.4,8400.0,43.7718,43.7718,43.7241,43.736,8400.0
2012-07-23 15:05:00,73.39,73.41,73.36,73.38,9500.0,43.7301,43.742,43.7122,43.7241,9500.0
2012-07-23 15:10:00,73.38,73.41,73.35,73.38,9300.0,43.7241,43.742,43.7062,43.7241,9300.0
2012-07-23 15:15:00,73.38,73.51,73.38,73.47,73000.0,43.7241,43.8016,43.7241,43.7777,73000.0
2012-07-23 15:20:00,73.45,73.6,73.45,73.6,23700.0,43.7658,43.8552,43.7658,43.8552,23700.0
2012-07-23 15:25:00,73.58,73.73,73.58,73.73,13600.0,43.8433,43.9327,43.8433,43.9327,13600.0
2012-07-23 15:30:00,73.74,73.77,73.6,73.63,26400.0,43.9386,43.9565,43.8552,43.8731,26400.0
2012-07-23 15:35:00,73.62,73.72,73.6,73.68,28300.0,43.8671,43.9267,43.8552,43.9029,28300.0
2012-07-23 15:40:00,73.67,73.7,73.57,73.57,30500.0,43.8969,43.9148,43.8373,43.8373,30500.0
2012-07-23 15:45:00,73.56,73.72,73.56,73.68,35500.0,43.8314,43.9267,43.8314,43.9029,35500.0
2012-07-23 15:50:00,73.68,73.77,73.68,73.71,34700.0,43.9029,43.9565,43.9029,43.9207,34700.0
2012-07-23 15:55:00,73.71,73.77,73.67,73.67,72000.0,43.9207,43.9565,43.8969,43.8969,72000.0
2012-07-24 09:30:00,73.66,73.95,73.53,73.75,15500.0,43.8909,44.0637,43.8135,43.9446,15500.0
2012-07-24 09:35:00,73.84,73.84,73.74,73.81,4900.0,43.9982,43.9982,43.9386,43.9803,4900.0
2012-07-24 09:40:00,73.77,73.84,73.63,73.79,10900.0,43.9565,43.9982,43.8731,43.9684,10900.0
2012-07-24 09:45:00,73.79,73.79,73.63,73.65,6800.0,43.9684,43.9684,43.8731,43.885,6800.0
2012-07-24 09:50:00,73.71,73.77,73.65,73.71,7200.0,43.9207,43.9565,43.885,43.9207,7200.0
2012-07-24 09:55:00,73.72,73.82,73.69,73.8,27200.0,43.9267,43.9863,43.9088,43.9744,27200.0
2012-07-24 10:00:00,73.8,73.9,73.8,73.87,16600.0,43.9744,44.034,43.9744,44.0161,16600.0
2012-07-24 10:05:00,73.87,74.0,73.81,73.97,49200.0,44.0161,44.0935,43.9803,44.0757,49200.0
2012-07-24 10:10:00,73.98,74.14,73.98,74.1,12900.0,44.0816,44.177,44.0816,44.1531,12900.0
2012-07-24 10:15:00,74.1,74.1,73.9,73.9,9500.0,44.1531,44.1531,44.034,44.034,9500.0
2012-07-24 10:20:00,73.9,73.97,73.86,73.96,8100.0,44.034,44.0757,44.0101,44.0697,8100.0
2012-07-24 10:25:00,73.95,73.97,73.91,73.97,6400.0,44.0637,44.0757,44.0399,44.0757,6400.0
2012-07-24 10:30:00,73.96,73.97,73.9,73.92,8600.0,44.0697,44.0757,44.034,44.0459,8600.0
2012-07-24 10:35:00,73.9,73.91,73.87,73.9,8700.0,44.034,44.0399,44.0161,44.034,8700.0
2012-07-24 10:40:00,73.89,74.21,73.89,74.2,27000.0,44.028,44.2187,44.028,44.2127,27000.0
2012-07-24 10:45:00,74.21,74.28,74.13,74.26,20500.0,44.2187,44.2604,44.171,44.2485,20500.0
2012-07-24 10:50:00,74.28,74.58,74.28,74.51,41100.0,44.2604,44.4391,44.2604,44.3974,41100.0
2012-07-24 10:55:00,74.5,74.71,74.5,74.59,32800.0,44.3915,44.5166,44.3915,44.4451,32800.0
2012-07-24 11:00:00,74.58,74.68,74.54,74.58,27400.0,44.4391,44.4987,44.4153,44.4391,27400.0
2012-07-24 11:05:00,74.55,74.57,74.43,74.49,15500.0,44.4213,44.4332,44.3498,44.3855,15500.0
2012-07-24 11:10:00,74.49,74.49,74.31,74.33,12800.0,44.3855,44.3855,44.2783,44.2902,12800.0
2012-07-24 11:15:00,74.32,74.32,74.2,74.25,19600.0,44.2842,44.2842,44.2127,44.2425,19600.0
2012-07-24 11:20:00,74.26,74.26,74.1,74.25,18600.0,44.2485,44.2485,44.1531,44.2425,18600.0
2012-07-24 11:25:00,74.26,74.27,74.1,74.1,10700.0,44.2485,44.2544,44.1531,44.1531,10700.0
2012-07-24 11:30:00,74.12,74.18,74.01,74.01,9500.0,44.165,44.2008,44.0995,44.0995,9500.0
2012-07-24 11:35:00,74.02,74.08,73.94,74.01,10000.0,44.1055,44.1412,44.0578,44.0995,10000.0
2012-07-24 11:40:00,74.0,74.13,73.94,74.1,8900.0,44.0935,44.171,44.0578,44.1531,8900.0
2012-07-24 11:45:00,74.1,74.22,74.1,74.17,8100.0,44.1531,44.2246,44.1531,44.1948,8100.0
2012-07-24 11:50:00,74.17,74.17,74.03,74.08,13400.0,44.1948,44.1948,44.1114,44.1412,13400.0
2012-07-24 11:55:00,74.08,74.16,74.07,74.16,10600.0,44.1412,44.1889,44.1352,44.1889,10600.0
2012-07-24 12:00:00,74.14,74.15,73.98,74.0,10700.0,44.177,44.1829,44.0816,44.0935,10700.0
2012-07-24 12:05:00,74.01,74.03,73.95,74.03,9000.0,44.0995,44.1114,44.0637,44.1114,9000.0
2012-07-24 12:10:00,74.01,74.14,74.01,74.1,10600.0,44.0995,44.177,44.0995,44.1531,10600.0
2012-07-24 12:15:00,74.11,74.11,74.07,74.1,8500.0,44.1591,44.1591,44.1352,44.1531,8500.0
2012-07-24 12:20:00,74.1,74.13,74.05,74.13,12200.0,44.1531,44.171,44.1233,44.171,12200.0
2012-07-24 12:25:00,74.14,74.14,74.06,74.14,9000.0,44.177,44.177,44.1293,44.177,9000.0
2012-07-24 12:30:00,74.12,74.12,74.06,74.1,18900.0,44.165,44.165,44.1293,44.1531,18900.0
2012-07-24 12:35:00,74.1,74.12,74.06,74.07,8000.0,44.1531,44.165,44.1293,44.1352,8000.0
2012-07-24 12:40:00,74.07,74.15,74.07,74.1,12000.0,44.1352,44.1829,44.1352,44.1531,12000.0
2012-07-24 12:45:00,74.1,74.14,74.08,74.08,7500.0,44.1531,44.177,44.1412,44.1412,7500.0
2012-07-24 12:50:00,74.1,74.12,74.1,74.11,6600.0,44.1531,44.165,44.1531,44.1591,6600.0
2012-07-24 12:55:00,74.1,74.15,74.09,74.14,10500.0,44.1531,44.1829,44.1472,44.177,10500.0
2012-07-24 13:00:00,74.13,74.13,74.09,74.1,9000.0,44.171,44.171,44.1472,44.1531,9000.0
2012-07-24 13:05:00,74.11,74.17,74.11,74.13,10500.0,44.1591,44.1948,44.1591,44.171,10500.0
2012-07-24 13:10:00,74.14,74.17,74.09,74.13,10200.0,44.177,44.1948,44.1472,44.171,10200.0
2012-07-24 13:15:00,74.13,74.16,74.07,74.14,12300.0,44.171,44.1889,44.1352,44.177,12300.0
2012-07-24 13:20:00,74.14,74.15,74.12,74.14,9900.0,44.177,44.1829,44.165,44.177,9900.0
2012-07-24 13:25:00,74.14,74.15,74.13,74.14,10500.0,44.177,44.1829,44.171,44.177,10500.0
2012-07-24 13:30:00,74.14,74.14,74.07,74.1,14100.0,44.177,44.177,44.1352,44.1531,14100.0
2012-07-24 13:35:00,74.09,74.11,74.09,74.11,8500.0,44.1472,44.1591,44.1472,44.1591,8500.0
2012-07-24 13:40:00,74.09,74.12,74.09,74.1,13000.0,44.1472,44.165,44.1472,44.1531,13000.0
2012-07-24 13:45:00,74.11,74.12,74.09,74.11,11300.0,44.1591,44.165,44.1472,44.1591,11300.0
2012-07-24 13:50:00,74.11,74.15,74.1,74.11,11400.0,44.1591,44.1829,44.1531,44.1591,11400.0
2012-07-24 13:55:00,74.11,74.14,74.11,74.12,5500.0,44.1591,44.177,44.1591,44.165,5500.0
2012-07-24 14:00:00,74.11,74.14,74.09,74.14,14300.0,44.1591,44.177,44.1472,44.177,14300.0
2012-07-24 14:05:00,74.11,74.12,74.1,74.11,11800.0,44.1591,44.165,44.1531,44.1591,11800.0
2012-07-24 14:10:00,74.11,74.13,74.09,74.12,12000.0,44.1591,44.171,44.1472,44.165,12000.0
2012-07-24 14:15:00,74.11,74.15,74.11,74.14,5700.0,44.1591,44.1829,44.1591,44.177,5700.0
2012-07-24 14:20:00,74.13,74.15,74.1,74.11,17300.0,44.171,44.1829,44.1531,44.1591,17300.0
2012-07-24 14:25:00,74.12,74.12,74.0,74.02,21700.0,44.165,44.165,44.0935,44.1055,21700.0
2012-07-24 14:30:00,74.0,74.07,73.99,74.07,33700.0,44.0935,44.1352,44.0876,44.1352,33700.0
2012-07-24 14:35:00,74.06,74.11,74.04,74.1,8700.0,44.1293,44.1591,44.1174,44.1531,8700.0
2012-07-24 14:40:00,74.09,74.09,73.99,74.0,21200.0,44.1472,44.1472,44.0876,44.0935,21200.0
2012-07-24 14:45:00,74.01,74.02,73.98,74.0,15300.0,44.0995,44.1055,44.0816,44.0935,15300.0
2012-07-24 14:50:00,74.0,74.02,73.99,74.0,12300.0,44.0935,44.1055,44.0876,44.0935,12300.0
2012-07-24 14:55:00,73.99,74.02,73.98,74.0,11200.0,44.0876,44.1055,44.0816,44.0935,11200.0
2012-07-24 15:00:00,73.99,74.02,73.98,74.01,14900.0,44.0876,44.1055,44.0816,44.0995,14900.0
2012-07-24 15:05:00,74.0,74.02,73.98,74.0,29100.0,44.0935,44.1055,44.0816,44.0935,29100.0
2012-07-24 15:10:00,73.99,74.05,73.92,73.93,32100.0,44.0876,44.1233,44.0459,44.0518,32100.0
2012-07-24 15:15:00,73.92,73.92,73.66,73.76,38800.0,44.0459,44.0459,43.8909,43.9505,38800.0
2012-07-24 15:20:00,73.76,73.85,73.73,73.83,24600.0,43.9505,44.0042,43.9327,43.9922,24600.0
2012-07-24 15:25:00,73.86,74.11,73.84,74.11,39100.0,44.0101,44.1591,43.9982,44.1591,39100.0
2012-07-24 15:30:00,74.11,74.11,74.01,74.05,23200.0,44.1591,44.1591,44.0995,44.1233,23200.0
2012-07-24 15:35:00,74.05,74.1,74.02,74.09,28900.0,44.1233,44.1531,44.1055,44.1472,28900.0
2012-07-24 15:40:00,74.08,74.17,74.07,74.14,27800.0,44.1412,44.1948,44.1352,44.177,27800.0
2012-07-24 15:45:00,74.15,74.15,73.95,74.1,45800.0,44.1829,44.1829,44.0637,44.1531,45800.0
2012-07-24 15:50:00,74.09,74.29,74.08,74.29,46800.0,44.1472,44.2663,44.1412,44.2663,46800.0
2012-07-24 15:55:00,74.3,74.38,74.24,74.38,73900.0,44.2723,44.32,44.2365,44.32,73900.0
2012-07-25 09:30:00,74.09,74.46,73.03,73.42,77600.0,44.1472,44.3676,43.5156,43.7479,77600.0
2012-07-25 09:35:00,73.52,73.82,73.42,73.45,27800.0,43.8075,43.9863,43.7479,43.7658,27800.0
2012-07-25 09:40:00,73.52,73.53,73.33,73.44,28100.0,43.8075,43.8135,43.6943,43.7599,28100.0
2012-07-25 09:45:00,73.41,73.42,73.05,73.07,36300.0,43.742,43.7479,43.5275,43.5394,36300.0
2012-07-25 09:50:00,73.07,73.14,72.64,72.77,51800.0,43.5394,43.5811,43.2832,43.3606,51800.0
2012-07-25 09:55:00,72.8,72.84,72.63,72.63,60000.0,43.3785,43.4023,43.2772,43.2772,60000.0
2012-07-25 10:00:00,72.63,72.75,72.52,72.58,40800.0,43.2772,43.3487,43.2117,43.2474,40800.0
2012-07-25 10:05:00,72.53,72.65,72.51,72.55,33500.0,43.2176,43.2891,43.2057,43.2295,33500.0
2012-07-25 10:10:00,72.58,72.9,72.56,72.82,25000.0,43.2474,43.4381,43.2355,43.3904,25000.0
2012-07-25 10:15:00,72.84,72.91,72.78,72.9,23900.0,43.4023,43.4441,43.3666,43.4381,23900.0
2012-07-25 10:20:00,72.9,72.98,72.84,72.9,21600.0,43.4381,43.4858,43.4023,43.4381,21600.0
2012-07-25 10:25:00,72.94,72.95,72.61,72.83,19200.0,43.4619,43.4679,43.2653,43.3964,19200.0
2012-07-25 10:30:00,72.83,73.19,72.79,72.99,21700.0,43.3964,43.6109,43.3726,43.4917,21700.0
2012-07-25 10:35:00,73.01,73.04,72.81,72.86,33100.0,43.5036,43.5215,43.3845,43.4143,33100.0
2012-07-25 10:40:00,72.87,72.98,72.71,72.76,14700.0,43.4202,43.4858,43.3249,43.3547,14700.0
2012-07-25 10:45:00,72.75,72.75,72.65,72.73,17500.0,43.3487,43.3487,43.2891,43.3368,17500.0
2012-07-25 10:50:00,72.75,72.75,72.48,72.48,20200.0,43.3487,43.3487,43.1878,43.1878,20200.0
2012-07-25 10:55:00,72.47,72.5,72.25,72.47,42600.0,43.1819,43.1998,43.0508,43.1819,42600.0
2012-07-25 11:00:00,72.49,72.62,72.42,72.61,24700.0,43.1938,43.2713,43.1521,43.2653,24700.0
2012-07-25 11:05:00,72.6,72.61,72.43,72.48,16200.0,43.2593,43.2653,43.158,43.1878,16200.0
2012-07-25 11:10:00,72.45,72.76,72.45,72.76,39100.0,43.17,43.3547,43.17,43.3547,39100.0
2012-07-25 11:15:00,72.78,72.88,72.71,72.8,12800.0,43.3666,43.4262,43.3249,43.3785,12800.0
2012-07-25 11:20:00,72.77,73.03,72.77,72.98,25500.0,43.3606,43.5156,43.3606,43.4858,25500.0
2012-07-25 11:25:00,72.95,73.05,72.95,73.0,11400.0,43.4679,43.5275,43.4679,43.4977,11400.0
2012-07-25 11:30:00,72.98,73.02,72.96,73.01,22400.0,43.4858,43.5096,43.4738,43.5036,22400.0
2012-07-25 11:35:00,72.99,73.05,72.95,73.05,12000.0,43.4917,43.5275,43.4679,43.5275,12000.0
2012-07-25 11:40:00,73.02,73.05,73.0,73.0,15200.0,43.5096,43.5275,43.4977,43.4977,15200.0
2012-07-25 11:45:00,73.0,73.05,73.0,73.02,10400.0,43.4977,43.5275,43.4977,43.5096,10400.0
2012-07-25 11:50:00,73.01,73.02,72.85,72.92,18700.0,43.5036,43.5096,43.4083,43.45,18700.0
2012-07-25 11:55:00,72.92,73.11,72.89,73.09,13500.0,43.45,43.5632,43.4321,43.5513,13500.0
2012-07-25 12:00:00,73.08,73.3,73.08,73.28,15900.0,43.5453,43.6764,43.5453,43.6645,15900.0
2012-07-25 12:05:00,73.27,73.31,73.22,73.31,7400.0,43.6586,43.6824,43.6288,43.6824,7400.0
2012-07-25 12:10:00,73.31,73.41,73.28,73.35,12300.0,43.6824,43.742,43.6645,43.7062,12300.0
2012-07-25 12:15:00,73.33,73.37,73.27,73.34,7900.0,43.6943,43.7181,43.6586,43.7003,7900.0
2012-07-25 12:20:00,73.3,73.54,73.27,73.49,26300.0,43.6764,43.8194,43.6586,43.7897,26300.0
2012-07-25 12:25:00,73.47,73.57,73.42,73.53,7800.0,43.7777,43.8373,43.7479,43.8135,7800.0
2012-07-25 12:30:00,73.55,73.88,73.55,73.88,27400.0,43.8254,44.022,43.8254,44.022,27400.0
2012-07-25 12:35:00,73.88,73.92,73.79,73.91,23900.0,44.022,44.0459,43.9684,44.0399,23900.0
2012-07-25 12:40:00,73.92,73.96,73.77,73.8,13900.0,44.0459,44.0697,43.9565,43.9744,13900.0
2012-07-25 12:45:00,73.81,73.85,73.69,73.69,16900.0,43.9803,44.0042,43.9088,43.9088,16900.0
2012-07-25 12:50:00,73.7,73.72,73.6,73.6,7000.0,43.9148,43.9267,43.8552,43.8552,7000.0
2012-07-25 12:55:00,73.62,73.62,73.45,73.47,9300.0,43.8671,43.8671,43.7658,43.7777,9300.0
2012-07-25 13:00:00,73.48,73.58,73.47,73.53,35400.0,43.7837,43.8433,43.7777,43.8135,35400.0
2012-07-25 13:05:00,73.54,73.55,73.47,73.47,13600.0,43.8194,43.8254,43.7777,43.7777,13600.0
2012-07-25 13:10:00,73.48,73.62,73.48,73.59,19300.0,43.7837,43.8671,43.7837,43.8492,19300.0
2012-07-25 13:15:00,73.59,73.74,73.44,73.63,34500.0,43.8492,43.9386,43.7599,43.8731,34500.0
2012-07-25 13:20:00,73.65,74.11,73.62,74.1,38600.0,43.885,44.1591,43.8671,44.1531,38600.0
2012-07-25 13:25:00,74.11,74.66,73.97,74.62,82300.0,44.1591,44.4868,44.0757,44.463,82300.0
2012-07-25 13:30:00,74.67,74.67,74.25,74.33,54000.0,44.4928,44.4928,44.2425,44.2902,54000.0
2012-07-25 13:35:00,74.36,74.83,74.34,74.75,39900.0,44.308,44.5881,44.2961,44.5404,39900.0
2012-07-25 13:40:00,74.75,74.84,74.39,74.4,36100.0,44.5404,44.5941,44.3259,44.3319,36100.0
2012-07-25 13:45:00,74.4,74.43,74.2,74.2,18200.0,44.3319,44.3498,44.2127,44.2127,18200.0
2012-07-25 13:50:00,74.2,74.2,74.07,74.18,24800.0,44.2127,44.2127,44.1352,44.2008,24800.0
2012-07-25 13:55:00,74.17,74.26,74.12,74.24,25900.0,44.1948,44.2485,44.165,44.2365,25900.0
2012-07-25 14:00:00,74.22,74.23,74.14,74.18,9000.0,44.2246,44.2306,44.177,44.2008,9000.0
2012-07-25 14:05:00,74.18,74.25,74.15,74.24,17700.0,44.2008,44.2425,44.1829,44.2365,17700.0
2012-07-25 14:10:00,74.23,74.5,74.23,74.42,27800.0,44.2306,44.3915,44.2306,44.3438,27800.0
2012-07-25 14:15:00,74.42,74.64,74.42,74.6,19100.0,44.3438,44.4749,44.3438,44.4511,19100.0
2012-07-25 14:20:00,74.62,74.86,74.58,74.86,26800.0,44.463,44.606,44.4391,44.606,26800.0
2012-07-25 14:25:00,74.85,75.0,74.66,74.76,34200.0,44.6,44.6894,44.4868,44.5464,34200.0
2012-07-25 14:30:00,74.75,74.87,74.71,74.84,15900.0,44.5404,44.6119,44.5166,44.5941,15900.0
2012-07-25 14:35:00,74.84,75.0,74.79,74.97,34900.0,44.5941,44.6894,44.5643,44.6715,34900.0
2012-07-25 14:40:00,74.96,75.22,74.94,75.03,56800.0,44.6656,44.8205,44.6536,44.7073,56800.0
2012-07-25 14:45:00,75.03,75.15,74.97,75.03,13800.0,44.7073,44.7788,44.6715,44.7073,13800.0
2012-07-25 14:50:00,75.04,75.07,74.95,75.05,18900.0,44.7132,44.7311,44.6596,44.7192,18900.0
2012-07-25 14:55:00,75.05,75.05,74.84,74.85,39700.0,44.7192,44.7192,44.5941,44.6,39700.0
2012-07-25 15:00:00,74.85,74.91,74.78,74.89,18600.0,44.6,44.6358,44.5583,44.6239,18600.0
2012-07-25 15:05:00,74.88,74.99,74.88,74.96,21900.0,44.6179,44.6834,44.6179,44.6656,21900.0
2012-07-25 15:10:00,74.96,74.98,74.78,74.78,20800.0,44.6656,44.6775,44.5583,44.5583,20800.0
2012-07-25 15:15:00,74.77,74.89,74.76,74.85,20900.0,44.5524,44.6239,44.5464,44.6,20900.0
2012-07-25 15:20:00,74.85,74.87,74.77,74.86,26100.0,44.6,44.6119,44.5524,44.606,26100.0
2012-07-25 15:25:00,74.86,74.98,74.86,74.97,25500.0,44.606,44.6775,44.606,44.6715,25500.0
2012-07-25 15:30:00,74.97,74.98,74.78,74.8,30500.0,44.6715,44.6775,44.5583,44.5702,30500.0
2012-07-25 15:35:00,74.8,74.91,74.79,74.91,42600.0,44.5702,44.6358,44.5643,44.6358,42600.0
2012-07-25 15:40:00,74.92,75.06,74.91,75.02,62000.0,44.6417,44.7251,44.6358,44.7013,62000.0
2012-07-25 15:45:00,75.02,75.21,74.92,74.96,90100.0,44.7013,44.8145,44.6417,44.6656,90100.0
2012-07-25 15:50:00,74.98,75.25,74.95,75.23,81200.0,44.6775,44.8384,44.6596,44.8264,81200.0
2012-07-25 15:55:00,75.24,75.38,75.17,75.34,115200.0,44.8324,44.9158,44.7907,44.892,115200.0
2012-07-26 09:30:00,75.57,76.47,75.57,76.18,24900.0,45.029,45.5653,45.029,45.3925,24900.0
2012-07-26 09:35:00,76.17,76.76,76.17,76.73,30800.0,45.3866,45.7381,45.3866,45.7202,30800.0
2012-07-26 09:40:00,76.71,76.73,75.81,75.81,29400.0,45.7083,45.7202,45.172,45.172,29400.0
2012-07-26 09:45:00,75.82,75.89,75.7,75.7,15400.0,45.178,45.2197,45.1065,45.1065,15400.0
2012-07-26 09:50:00,75.7,75.92,75.7,75.92,21100.0,45.1065,45.2376,45.1065,45.2376,21100.0
2012-07-26 09:55:00,75.94,76.14,75.94,76.14,24900.0,45.2495,45.3687,45.2495,45.3687,24900.0
2012-07-26 10:00:00,76.11,76.11,75.99,76.08,14400.0,45.3508,45.3508,45.2793,45.3329,14400.0
2012-07-26 10:05:00,76.08,76.18,76.06,76.18,63200.0,45.3329,45.3925,45.321,45.3925,63200.0
2012-07-26 10:10:00,76.15,76.15,76.08,76.08,18000.0,45.3746,45.3746,45.3329,45.3329,18000.0
2012-07-26 10:15:00,76.08,76.17,76.08,76.14,10300.0,45.3329,45.3866,45.3329,45.3687,10300.0
2012-07-26 10:20:00,76.14,76.23,76.09,76.23,12000.0,45.3687,45.4223,45.3389,45.4223,12000.0
2012-07-26 10:25:00,76.23,76.3,76.11,76.15,13100.0,45.4223,45.464,45.3508,45.3746,13100.0
2012-07-26 10:30:00,76.13,76.26,76.08,76.11,19000.0,45.3627,45.4402,45.3329,45.3508,19000.0
2012-07-26 10:35:00,76.09,76.18,76.05,76.18,14800.0,45.3389,45.3925,45.315,45.3925,14800.0
2012-07-26 10:40:00,76.17,76.2,76.1,76.11,18400.0,45.3866,45.4044,45.3448,45.3508,18400.0
2012-07-26 10:45:00,76.12,76.2,76.12,76.19,7500.0,45.3568,45.4044,45.3568,45.3985,7500.0
2012-07-26 10:50:00,76.2,76.25,76.05,76.08,20300.0,45.4044,45.4342,45.315,45.3329,20300.0
2012-07-26 10:55:00,76.08,76.09,76.01,76.07,26100.0,45.3329,45.3389,45.2912,45.327,26100.0
2012-07-26 11:00:00,76.07,76.09,75.99,76.02,110300.0,45.327,45.3389,45.2793,45.2972,110300.0
2012-07-26 11:05:00,76.0,76.15,75.97,76.15,33500.0,45.2853,45.3746,45.2674,45.3746,33500.0
2012-07-26 11:10:00,76.15,76.19,76.1,76.19,12500.0,45.3746,45.3985,45.3448,45.3985,12500.0
2012-07-26 11:15:00,76.19,76.26,76.18,76.18,15500.0,45.3985,45.4402,45.3925,45.3925,15500.0
2012-07-26 11:20:00,76.18,76.23,76.13,76.13,10800.0,45.3925,45.4223,45.3627,45.3627,10800.0
2012-07-26 11:25:00,76.13,76.22,76.11,76.11,31400.0,45.3627,45.4163,45.3508,45.3508,31400.0
2012-07-26 11:30:00,76.12,76.2,76.12,76.19,10100.0,45.3568,45.4044,45.3568,45.3985,10100.0
2012-07-26 11:35:00,76.19,76.2,76.16,76.19,10300.0,45.3985,45.4044,45.3806,45.3985,10300.0
2012-07-26 11:40:00,76.18,76.19,76.07,76.1,9900.0,45.3925,45.3985,45.327,45.3448,9900.0
2012-07-26 11:45:00,76.08,76.14,76.08,76.12,12400.0,45.3329,45.3687,45.3329,45.3568,12400.0
2012-07-26 11:50:00,76.12,76.22,76.12,76.18,14400.0,45.3568,45.4163,45.3568,45.3925,14400.0
2012-07-26 11:55:00,76.19,76.21,76.16,76.2,13000.0,45.3985,45.4104,45.3806,45.4044,13000.0
2012-07-26 12:00:00,76.2,76.21,76.1,76.1,10400.0,45.4044,45.4104,45.3448,45.3448,10400.0
2012-07-26 12:05:00,76.1,76.17,76.09,76.17,12500.0,45.3448,45.3866,45.3389,45.3866,12500.0
2012-07-26 12:10:00,76.17,76.19,76.13,76.19,8300.0,45.3866,45.3985,45.3627,45.3985,8300.0
2012-07-26 12:15:00,76.19,76.21,76.15,76.15,5300.0,45.3985,45.4104,45.3746,45.3746,5300.0
2012-07-26 12:20:00,76.16,76.22,76.12,76.2,15600.0,45.3806,45.4163,45.3568,45.4044,15600.0
2012-07-26 12:25:00,76.2,76.2,76.15,76.15,7300.0,45.4044,45.4044,45.3746,45.3746,7300.0
2012-07-26 12:30:00,76.14,76.14,76.1,76.1,6500.0,45.3687,45.3687,45.3448,45.3448,6500.0
2012-07-26 12:35:00,76.1,76.13,76.1,76.13,9500.0,45.3448,45.3627,45.3448,45.3627,9500.0
2012-07-26 12:40:00,76.13,76.16,76.11,76.11,5400.0,45.3627,45.3806,45.3508,45.3508,5400.0
2012-07-26 12:45:00,76.11,76.11,76.09,76.1,5300.0,45.3508,45.3508,45.3389,45.3448,5300.0
2012-07-26 12:50:00,76.1,76.13,76.1,76.13,7300.0,45.3448,45.3627,45.3448,45.3627,7300.0
2012-07-26 12:55:00,76.12,76.17,76.12,76.17,6900.0,45.3568,45.3866,45.3568,45.3866,6900.0
2012-07-26 13:00:00,76.18,76.2,76.15,76.15,7900.0,45.3925,45.4044,45.3746,45.3746,7900.0
2012-07-26 13:05:00,76.14,76.22,76.14,76.2,19100.0,45.3687,45.4163,45.3687,45.4044,19100.0
2012-07-26 13:10:00,76.19,76.19,76.14,76.15,7200.0,45.3985,45.3985,45.3687,45.3746,7200.0
2012-07-26 13:15:00,76.14,76.15,76.12,76.13,9500.0,45.3687,45.3746,45.3568,45.3627,9500.0
2012-07-26 13:20:00,76.15,76.26,76.14,76.26,12000.0,45.3746,45.4402,45.3687,45.4402,12000.0
2012-07-26 13:25:00,76.26,76.49,76.26,76.46,26500.0,45.4402,45.5772,45.4402,45.5594,26500.0
2012-07-26 13:30:00,76.47,76.48,76.31,76.31,17200.0,45.5653,45.5713,45.47,45.47,17200.0
2012-07-26 13:35:00,76.32,76.32,76.24,76.24,8400.0,45.4759,45.4759,45.4283,45.4283,8400.0
2012-07-26 13:40:00,76.24,76.24,76.15,76.15,8300.0,45.4283,45.4283,45.3746,45.3746,8300.0
2012-07-26 13:45:00,76.15,76.2,76.14,76.15,12800.0,45.3746,45.4044,45.3687,45.3746,12800.0
2012-07-26 13:50:00,76.15,76.16,76.13,76.15,14100.0,45.3746,45.3806,45.3627,45.3746,14100.0
2012-07-26 13:55:00,76.14,76.17,76.14,76.17,13200.0,45.3687,45.3866,45.3687,45.3866,13200.0
2012-07-26 14:00:00,76.17,76.2,76.16,76.19,6200.0,45.3866,45.4044,45.3806,45.3985,6200.0
2012-07-26 14:05:00,76.19,76.25,76.19,76.24,6800.0,45.3985,45.4342,45.3985,45.4283,6800.0
2012-07-26 14:10:00,76.24,76.25,76.2,76.2,11200.0,45.4283,45.4342,45.4044,45.4044,11200.0
2012-07-26 14:15:00,76.22,76.22,76.14,76.16,9300.0,45.4163,45.4163,45.3687,45.3806,9300.0
2012-07-26 14:20:00,76.16,76.18,76.15,76.18,7700.0,45.3806,45.3925,45.3746,45.3925,7700.0
2012-07-26 14:25:00,76.18,76.25,76.17,76.25,12300.0,45.3925,45.4342,45.3866,45.4342,12300.0
2012-07-26 14:30:00,76.24,76.37,76.24,76.36,15400.0,45.4283,45.5057,45.4283,45.4998,15400.0
2012-07-26 14:35:00,76.36,76.45,76.36,76.44,15700.0,45.4998,45.5534,45.4998,45.5474,15700.0
2012-07-26 14:40:00,76.43,76.44,76.27,76.3,20600.0,45.5415,45.5474,45.4461,45.464,20600.0
2012-07-26 14:45:00,76.29,76.32,76.26,76.32,11400.0,45.4581,45.4759,45.4402,45.4759,11400.0
2012-07-26 14:50:00,76.32,76.41,76.3,76.41,56400.0,45.4759,45.5296,45.464,45.5296,56400.0
2012-07-26 14:55:00,76.4,76.43,76.34,76.43,31400.0,45.5236,45.5415,45.4878,45.5415,31400.0
2012-07-26 15:00:00,76.44,76.48,76.38,76.41,22900.0,45.5474,45.5713,45.5117,45.5296,22900.0
2012-07-26 15:05:00,76.4,76.41,76.34,76.36,20500.0,45.5236,45.5296,45.4878,45.4998,20500.0
2012-07-26 15:10:00,76.36,76.43,76.36,76.43,17900.0,45.4998,45.5415,45.4998,45.5415,17900.0
2012-07-26 15:15:00,76.42,76.49,76.42,76.47,30600.0,45.5355,45.5772,45.5355,45.5653,30600.0
2012-07-26 15:20:00,76.48,76.5,76.36,76.36,26200.0,45.5713,45.5832,45.4998,45.4998,26200.0
2012-07-26 15:25:00,76.36,76.4,76.33,76.39,21300.0,45.4998,45.5236,45.4819,45.5176,21300.0
2012-07-26 15:30:00,76.38,76.43,76.37,76.42,15800.0,45.5117,45.5415,45.5057,45.5355,15800.0
2012-07-26 15:35:00,76.43,76.45,76.31,76.31,31100.0,45.5415,45.5534,45.47,45.47,31100.0
2012-07-26 15:40:00,76.31,76.4,76.26,76.31,43200.0,45.47,45.5236,45.4402,45.47,43200.0
2012-07-26 15:45:00,76.28,76.37,76.26,76.3,51600.0,45.4521,45.5057,45.4402,45.464,51600.0
2012-07-26 15:50:00,76.31,76.31,76.21,76.31,65600.0,45.47,45.47,45.4104,45.47,65600.0
2012-07-26 15:55:00,76.29,76.41,76.25,76.37,131800.0,45.4581,45.5296,45.4342,45.5057,131800.0
2012-07-27 09:30:00,76.81,77.11,76.38,77.02,37000.0,45.7679,45.9467,45.5117,45.893,37000.0
2012-07-27 09:35:00,77.02,77.1,76.96,77.0,14300.0,45.893,45.9407,45.8573,45.8811,14300.0
2012-07-27 09:40:00,77.05,77.08,76.93,77.07,21400.0,45.9109,45.9288,45.8394,45.9228,21400.0
2012-07-27 09:45:00,77.06,77.17,77.04,77.17,8700.0,45.9169,45.9824,45.9049,45.9824,8700.0
2012-07-27 09:50:00,77.15,77.29,77.14,77.27,71800.0,45.9705,46.0539,45.9645,46.042,71800.0
2012-07-27 09:55:00,77.27,77.31,77.22,77.26,9600.0,46.042,46.0658,46.0122,46.036,9600.0
2012-07-27 10:00:00,77.26,77.31,77.21,77.27,34000.0,46.036,46.0658,46.0062,46.042,34000.0
2012-07-27 10:05:00,77.29,77.41,77.29,77.37,40800.0,46.0539,46.1254,46.0539,46.1016,40800.0
2012-07-27 10:10:00,77.37,77.48,77.32,77.39,32600.0,46.1016,46.1671,46.0718,46.1135,32600.0
2012-07-27 10:15:00,77.4,77.52,77.4,77.5,14500.0,46.1195,46.191,46.1195,46.179,14500.0
2012-07-27 10:20:00,77.5,77.52,77.4,77.44,14600.0,46.179,46.191,46.1195,46.1433,14600.0
2012-07-27 10:25:00,77.41,77.47,77.39,77.45,11900.0,46.1254,46.1612,46.1135,46.1493,11900.0
2012-07-27 10:30:00,77.44,77.48,77.4,77.4,13200.0,46.1433,46.1671,46.1195,46.1195,13200.0
2012-07-27 10:35:00,77.4,77.41,77.35,77.35,15900.0,46.1195,46.1254,46.0897,46.0897,15900.0
2012-07-27 10:40:00,77.36,77.39,77.35,77.37,8200.0,46.0956,46.1135,46.0897,46.1016,8200.0
2012-07-27 10:45:00,77.37,77.41,77.3,77.3,16200.0,46.1016,46.1254,46.0599,46.0599,16200.0
2012-07-27 10:50:00,77.3,77.32,77.22,77.25,11500.0,46.0599,46.0718,46.0122,46.0301,11500.0
2012-07-27 10:55:00,77.23,77.32,77.23,77.3,12000.0,46.0182,46.0718,46.0182,46.0599,12000.0
2012-07-27 11:00:00,77.33,77.47,77.33,77.47,13000.0,46.0777,46.1612,46.0777,46.1612,13000.0
2012-07-27 11:05:00,77.47,77.5,77.43,77.48,9400.0,46.1612,46.179,46.1373,46.1671,9400.0
2012-07-27 11:10:00,77.51,77.54,77.48,77.54,10500.0,46.185,46.2029,46.1671,46.2029,10500.0
2012-07-27 11:15:00,77.55,77.62,77.54,77.62,17900.0,46.2088,46.2505,46.2029,46.2505,17900.0
2012-07-27 11:20:00,77.62,77.69,77.61,77.69,7700.0,46.2505,46.2923,46.2446,46.2923,7700.0
2012-07-27 11:25:00,77.69,77.77,77.68,77.75,32900.0,46.2923,46.3399,46.2863,46.328,32900.0
2012-07-27 11:30:00,77.76,77.84,77.74,77.84,17900.0,46.334,46.3816,46.3221,46.3816,17900.0
2012-07-27 11:35:00,77.85,77.86,77.74,77.77,64100.0,46.3876,46.3936,46.3221,46.3399,64100.0
2012-07-27 11:40:00,77.76,77.78,77.69,77.7,8900.0,46.334,46.3459,46.2923,46.2982,8900.0
2012-07-27 11:45:00,77.7,77.73,77.65,77.72,15300.0,46.2982,46.3161,46.2684,46.3101,15300.0
2012-07-27 11:50:00,77.72,77.83,77.72,77.81,20100.0,46.3101,46.3757,46.3101,46.3638,20100.0
2012-07-27 11:55:00,77.81,77.86,77.79,77.81,12500.0,46.3638,46.3936,46.3518,46.3638,12500.0
2012-07-27 12:00:00,77.81,77.81,77.7,77.7,7500.0,46.3638,46.3638,46.2982,46.2982,7500.0
2012-07-27 12:05:00,77.7,77.72,77.6,77.61,9900.0,46.2982,46.3101,46.2386,46.2446,9900.0
2012-07-27 12:10:00,77.61,77.61,77.51,77.51,7900.0,46.2446,46.2446,46.185,46.185,7900.0
2012-07-27 12:15:00,77.51,77.52,77.42,77.42,5500.0,46.185,46.191,46.1314,46.1314,5500.0
2012-07-27 12:20:00,77.43,77.5,77.42,77.5,10100.0,46.1373,46.179,46.1314,46.179,10100.0
2012-07-27 12:25:00,77.5,77.52,77.49,77.52,3900.0,46.179,46.191,46.1731,46.191,3900.0
2012-07-27 12:30:00,77.52,77.6,77.52,77.59,5600.0,46.191,46.2386,46.191,46.2327,5600.0
2012-07-27 12:35:00,77.6,77.71,77.6,77.68,14400.0,46.2386,46.3042,46.2386,46.2863,14400.0
2012-07-27 12:40:00,77.68,77.77,77.68,77.76,17600.0,46.2863,46.3399,46.2863,46.334,17600.0
2012-07-27 12:45:00,77.76,77.77,77.75,77.76,7600.0,46.334,46.3399,46.328,46.334,7600.0
2012-07-27 12:50:00,77.75,77.78,77.75,77.77,5000.0,46.328,46.3459,46.328,46.3399,5000.0
2012-07-27 12:55:00,77.77,77.8,77.77,77.8,4400.0,46.3399,46.3578,46.3399,46.3578,4400.0
2012-07-27 13:00:00,77.78,77.79,77.75,77.76,9500.0,46.3459,46.3518,46.328,46.334,9500.0
2012-07-27 13:05:00,77.76,77.77,77.75,77.76,24800.0,46.334,46.3399,46.328,46.334,24800.0
2012-07-27 13:10:00,77.76,77.76,77.75,77.76,11600.0,46.334,46.334,46.328,46.334,11600.0
2012-07-27 13:15:00,77.76,77.8,77.75,77.78,14300.0,46.334,46.3578,46.328,46.3459,14300.0
2012-07-27 13:20:00,77.77,77.79,77.76,77.77,3500.0,46.3399,46.3518,46.334,46.3399,3500.0
2012-07-27 13:25:00,77.78,77.92,77.77,77.92,28200.0,46.3459,46.4293,46.3399,46.4293,28200.0
2012-07-27 13:30:00,77.93,78.0,77.89,77.9,18100.0,46.4353,46.477,46.4114,46.4174,18100.0
2012-07-27 13:35:00,77.89,78.05,77.89,78.01,17400.0,46.4114,46.5068,46.4114,46.4829,17400.0
2012-07-27 13:40:00,78.02,78.03,77.81,77.81,21100.0,46.4889,46.4948,46.3638,46.3638,21100.0
2012-07-27 13:45:00,77.81,77.81,77.74,77.75,14300.0,46.3638,46.3638,46.3221,46.328,14300.0
2012-07-27 13:50:00,77.75,77.81,77.74,77.81,23900.0,46.328,46.3638,46.3221,46.3638,23900.0
2012-07-27 13:55:00,77.82,77.91,77.82,77.86,20100.0,46.3697,46.4233,46.3697,46.3936,20100.0
2012-07-27 14:00:00,77.86,77.86,77.78,77.79,15600.0,46.3936,46.3936,46.3459,46.3518,15600.0
2012-07-27 14:05:00,77.79,77.88,77.78,77.83,26400.0,46.3518,46.4055,46.3459,46.3757,26400.0
2012-07-27 14:10:00,77.84,77.87,77.83,77.84,43100.0,46.3816,46.3995,46.3757,46.3816,43100.0
2012-07-27 14:15:00,77.84,77.89,77.84,77.88,23900.0,46.3816,46.4114,46.3816,46.4055,23900.0
2012-07-27 14:20:00,77.88,77.95,77.84,77.86,36900.0,46.4055,46.4472,46.3816,46.3936,36900.0
2012-07-27 14:25:00,77.88,77.89,77.86,77.89,16500.0,46.4055,46.4114,46.3936,46.4114,16500.0
2012-07-27 14:30:00,77.88,78.0,77.85,77.93,25500.0,46.4055,46.477,46.3876,46.4353,25500.0
2012-07-27 14:35:00,77.9,77.91,77.87,77.87,11100.0,46.4174,46.4233,46.3995,46.3995,11100.0
2012-07-27 14:40:00,77.88,77.91,77.88,77.9,15000.0,46.4055,46.4233,46.4055,46.4174,15000.0
2012-07-27 14:45:00,77.9,77.9,77.86,77.88,18200.0,46.4174,46.4174,46.3936,46.4055,18200.0
2012-07-27 14:50:00,77.89,77.91,77.88,77.9,16000.0,46.4114,46.4233,46.4055,46.4174,16000.0
2012-07-27 14:55:00,77.9,78.02,77.9,78.0,27600.0,46.4174,46.4889,46.4174,46.477,27600.0
2012-07-27 15:00:00,78.0,78.03,77.98,78.01,13700.0,46.477,46.4948,46.4651,46.4829,13700.0
2012-07-27 15:05:00,78.0,78.05,77.98,78.03,19000.0,46.477,46.5068,46.4651,46.4948,19000.0
2012-07-27 15:10:00,78.03,78.04,77.98,78.0,28800.0,46.4948,46.5008,46.4651,46.477,28800.0
2012-07-27 15:15:00,78.01,78.02,77.98,78.01,22700.0,46.4829,46.4889,46.4651,46.4829,22700.0
2012-07-27 15:20:00,78.0,78.02,77.96,78.0,28200.0,46.477,46.4889,46.4531,46.477,28200.0
2012-07-27 15:25:00,78.0,78.02,77.95,78.0,56400.0,46.477,46.4889,46.4472,46.477,56400.0
2012-07-27 15:30:00,78.0,78.05,77.98,78.03,18900.0,46.477,46.5068,46.4651,46.4948,18900.0
2012-07-27 15:35:00,78.03,78.08,78.0,78.03,25400.0,46.4948,46.5246,46.477,46.4948,25400.0
2012-07-27 15:40:00,78.04,78.05,77.95,78.01,40500.0,46.5008,46.5068,46.4472,46.4829,40500.0
2012-07-27 15:45:00,78.01,78.33,77.97,78.02,55100.0,46.4829,46.6736,46.4591,46.4889,55100.0
2012-07-27 15:50:00,78.02,78.03,77.95,77.98,81900.0,46.4889,46.4948,46.4472,46.4651,81900.0
2012-07-27 15:55:00,77.99,78.04,77.94,78.04,105800.0,46.471,46.5008,46.4412,46.5008,105800.0
2012-07-30 09:30:00,78.3,78.66,78.3,78.65,42300.0,46.6557,46.8702,46.6557,46.8643,42300.0
2012-07-30 09:35:00,78.65,78.84,78.58,78.77,53400.0,46.8643,46.9775,46.8226,46.9358,53400.0
2012-07-30 09:40:00,78.79,78.81,78.61,78.61,51900.0,46.9477,46.9596,46.8404,46.8404,51900.0
2012-07-30 09:45:00,78.65,78.65,78.41,78.56,25900.0,46.8643,46.8643,46.7213,46.8107,25900.0
2012-07-30 09:50:00,78.56,78.7,78.56,78.62,110100.0,46.8107,46.8941,46.8107,46.8464,110100.0
2012-07-30 09:55:00,78.63,78.82,78.6,78.81,26700.0,46.8524,46.9656,46.8345,46.9596,26700.0
2012-07-30 10:00:00,78.79,79.31,78.79,79.1,143400.0,46.9477,47.2575,46.9477,47.1324,143400.0
2012-07-30 10:05:00,79.09,79.15,79.04,79.1,13600.0,47.1265,47.1622,47.0967,47.1324,13600.0
2012-07-30 10:10:00,79.08,79.17,78.91,78.92,15900.0,47.1205,47.1741,47.0192,47.0252,15900.0
2012-07-30 10:15:00,78.92,79.02,78.9,79.0,9100.0,47.0252,47.0847,47.0132,47.0728,9100.0
2012-07-30 10:20:00,78.99,79.14,78.99,79.08,65800.0,47.0669,47.1563,47.0669,47.1205,65800.0
2012-07-30 10:25:00,79.08,79.08,78.87,78.91,9500.0,47.1205,47.1205,46.9954,47.0192,9500.0
2012-07-30 10:30:00,78.89,78.9,78.73,78.89,24600.0,47.0073,47.0132,46.912,47.0073,24600.0
2012-07-30 10:35:00,78.87,78.98,78.87,78.94,13000.0,46.9954,47.0609,46.9954,47.0371,13000.0
2012-07-30 10:40:00,78.93,79.0,78.91,78.92,17500.0,47.0311,47.0728,47.0192,47.0252,17500.0
2012-07-30 10:45:00,78.92,78.92,78.8,78.84,10700.0,47.0252,47.0252,46.9537,46.9775,10700.0
2012-07-30 10:50:00,78.84,78.98,78.84,78.94,9900.0,46.9775,47.0609,46.9775,47.0371,9900.0
2012-07-30 10:55:00,78.94,79.0,78.84,78.89,121000.0,47.0371,47.0728,46.9775,47.0073,121000.0
2012-07-30 11:00:00,78.85,78.9,78.84,78.88,11600.0,46.9835,47.0132,46.9775,47.0013,11600.0
2012-07-30 11:05:00,78.87,78.87,78.8,78.84,9800.0,46.9954,46.9954,46.9537,46.9775,9800.0
2012-07-30 11:10:00,78.82,78.87,78.8,78.8,11800.0,46.9656,46.9954,46.9537,46.9537,11800.0
2012-07-30 11:15:00,78.79,78.8,78.68,78.7,18400.0,46.9477,46.9537,46.8822,46.8941,18400.0
2012-07-30 11:20:00,78.7,78.73,78.67,78.71,4500.0,46.8941,46.912,46.8762,46.9,4500.0
2012-07-30 11:25:00,78.67,78.69,78.59,78.69,17700.0,46.8762,46.8881,46.8285,46.8881,17700.0
2012-07-30 11:30:00,78.68,78.78,78.67,78.76,10900.0,46.8822,46.9417,46.8762,46.9298,10900.0
2012-07-30 11:35:00,78.75,78.79,78.74,78.79,8200.0,46.9239,46.9477,46.9179,46.9477,8200.0
2012-07-30 11:40:00,78.8,78.96,78.74,78.94,29900.0,46.9537,47.049,46.9179,47.0371,29900.0
2012-07-30 11:45:00,78.95,78.99,78.93,78.95,7400.0,47.043,47.0669,47.0311,47.043,7400.0
2012-07-30 11:50:00,78.97,79.01,78.95,78.99,13400.0,47.055,47.0788,47.043,47.0669,13400.0
2012-07-30 11:55:00,78.99,78.99,78.93,78.93,3700.0,47.0669,47.0669,47.0311,47.0311,3700.0
2012-07-30 12:00:00,78.96,78.96,78.83,78.85,9200.0,47.049,47.049,46.9715,46.9835,9200.0
2012-07-30 12:05:00,78.83,78.83,78.76,78.83,7500.0,46.9715,46.9715,46.9298,46.9715,7500.0
2012-07-30 12:10:00,78.83,78.87,78.8,78.86,6300.0,46.9715,46.9954,46.9537,46.9894,6300.0
2012-07-30 12:15:00,78.86,78.88,78.77,78.82,19900.0,46.9894,47.0013,46.9358,46.9656,19900.0
2012-07-30 12:20:00,78.82,78.88,78.82,78.88,7300.0,46.9656,47.0013,46.9656,47.0013,7300.0
2012-07-30 12:25:00,78.86,78.9,78.86,78.9,3300.0,46.9894,47.0132,46.9894,47.0132,3300.0
2012-07-30 12:30:00,78.9,78.92,78.87,78.87,8000.0,47.0132,47.0252,46.9954,46.9954,8000.0
2012-07-30 12:35:00,78.89,79.02,78.87,79.0,10900.0,47.0073,47.0847,46.9954,47.0728,10900.0
2012-07-30 12:40:00,78.99,79.02,78.93,78.95,21500.0,47.0669,47.0847,47.0311,47.043,21500.0
2012-07-30 12:45:00,78.96,78.99,78.93,78.99,4700.0,47.049,47.0669,47.0311,47.0669,4700.0
2012-07-30 12:50:00,78.99,79.02,78.92,79.02,15400.0,47.0669,47.0847,47.0252,47.0847,15400.0
2012-07-30 12:55:00,79.0,79.01,78.96,78.99,11800.0,47.0728,47.0788,47.049,47.0669,11800.0
2012-07-30 13:00:00,78.96,79.0,78.93,78.95,7800.0,47.049,47.0728,47.0311,47.043,7800.0
2012-07-30 13:05:00,78.98,79.01,78.92,79.01,9200.0,47.0609,47.0788,47.0252,47.0788,9200.0
2012-07-30 13:10:00,79.0,79.0,78.95,78.96,12700.0,47.0728,47.0728,47.043,47.049,12700.0
2012-07-30 13:15:00,78.97,79.0,78.97,78.99,6800.0,47.055,47.0728,47.055,47.0669,6800.0
2012-07-30 13:20:00,78.99,79.0,78.96,79.0,10800.0,47.0669,47.0728,47.049,47.0728,10800.0
2012-07-30 13:25:00,79.0,79.0,78.96,78.98,10500.0,47.0728,47.0728,47.049,47.0609,10500.0
2012-07-30 13:30:00,78.98,79.02,78.96,79.0,15100.0,47.0609,47.0847,47.049,47.0728,15100.0
2012-07-30 13:35:00,79.0,79.01,78.95,78.95,42800.0,47.0728,47.0788,47.043,47.043,42800.0
2012-07-30 13:40:00,78.97,78.99,78.92,78.96,12700.0,47.055,47.0669,47.0252,47.049,12700.0
2012-07-30 13:45:00,78.96,79.0,78.92,78.97,9900.0,47.049,47.0728,47.0252,47.055,9900.0
2012-07-30 13:50:00,78.97,78.98,78.89,78.92,20000.0,47.055,47.0609,47.0073,47.0252,20000.0
2012-07-30 13:55:00,78.91,78.94,78.86,78.86,9000.0,47.0192,47.0371,46.9894,46.9894,9000.0
2012-07-30 14:00:00,78.84,78.85,78.77,78.85,11500.0,46.9775,46.9835,46.9358,46.9835,11500.0
2012-07-30 14:05:00,78.87,78.94,78.87,78.94,10700.0,46.9954,47.0371,46.9954,47.0371,10700.0
2012-07-30 14:10:00,78.93,78.93,78.87,78.89,19700.0,47.0311,47.0311,46.9954,47.0073,19700.0
2012-07-30 14:15:00,78.89,78.91,78.87,78.88,13200.0,47.0073,47.0192,46.9954,47.0013,13200.0
2012-07-30 14:20:00,78.9,78.91,78.84,78.87,19200.0,47.0132,47.0192,46.9775,46.9954,19200.0
2012-07-30 14:25:00,78.9,78.9,78.86,78.9,10800.0,47.0132,47.0132,46.9894,47.0132,10800.0
2012-07-30 14:30:00,78.9,78.9,78.88,78.9,16600.0,47.0132,47.0132,47.0013,47.0132,16600.0
2012-07-30 14:35:00,78.9,78.9,78.87,78.89,17800.0,47.0132,47.0132,46.9954,47.0073,17800.0
2012-07-30 14:40:00,78.9,78.95,78.88,78.91,23100.0,47.0132,47.043,47.0013,47.0192,23100.0
2012-07-30 14:45:00,78.91,78.95,78.9,78.9,9000.0,47.0192,47.043,47.0132,47.0132,9000.0
2012-07-30 14:50:00,78.91,78.92,78.82,78.85,9600.0,47.0192,47.0252,46.9656,46.9835,9600.0
2012-07-30 14:55:00,78.87,78.89,78.84,78.86,9600.0,46.9954,47.0073,46.9775,46.9894,9600.0
2012-07-30 15:00:00,78.84,78.89,78.84,78.88,13500.0,46.9775,47.0073,46.9775,47.0013,13500.0
2012-07-30 15:05:00,78.87,78.88,78.73,78.73,21200.0,46.9954,47.0013,46.912,46.912,21200.0
2012-07-30 15:10:00,78.74,78.8,78.74,78.79,15200.0,46.9179,46.9537,46.9179,46.9477,15200.0
2012-07-30 15:15:00,78.79,78.81,78.77,78.8,22500.0,46.9477,46.9596,46.9358,46.9537,22500.0
2012-07-30 15:20:00,78.82,78.86,78.78,78.79,23500.0,46.9656,46.9894,46.9417,46.9477,23500.0
2012-07-30 15:25:00,78.78,78.79,78.64,78.64,24900.0,46.9417,46.9477,46.8583,46.8583,24900.0
2012-07-30 15:30:00,78.65,78.75,78.65,78.75,21100.0,46.8643,46.9239,46.8643,46.9239,21100.0
2012-07-30 15:35:00,78.75,78.79,78.71,78.73,17200.0,46.9239,46.9477,46.9,46.912,17200.0
2012-07-30 15:40:00,78.73,78.86,78.73,78.84,28700.0,46.912,46.9894,46.912,46.9775,28700.0
2012-07-30 15:45:00,78.84,78.89,78.74,78.84,35500.0,46.9775,47.0073,46.9179,46.9775,35500.0
2012-07-30 15:50:00,78.88,78.9,78.8,78.85,29800.0,47.0013,47.0132,46.9537,46.9835,29800.0
2012-07-30 15:55:00,78.84,78.84,78.77,78.81,61400.0,46.9775,46.9775,46.9358,46.9596,61400.0
2012-07-31 09:30:00,78.68,78.69,78.5,78.61,15300.0,46.8822,46.8881,46.7749,46.8404,15300.0
2012-07-31 09:35:00,78.62,78.76,78.6,78.65,18100.0,46.8464,46.9298,46.8345,46.8643,18100.0
2012-07-31 09:40:00,78.64,78.75,78.6,78.63,19000.0,46.8583,46.9239,46.8345,46.8524,19000.0
2012-07-31 09:45:00,78.63,78.82,78.61,78.7,5100.0,46.8524,46.9656,46.8404,46.8941,5100.0
2012-07-31 09:50:00,78.71,78.82,78.65,78.67,17400.0,46.9,46.9656,46.8643,46.8762,17400.0
2012-07-31 09:55:00,78.66,78.7,78.6,78.7,17000.0,46.8702,46.8941,46.8345,46.8941,17000.0
2012-07-31 10:00:00,78.71,78.75,78.5,78.57,20000.0,46.9,46.9239,46.7749,46.8166,20000.0
2012-07-31 10:05:00,78.5,78.65,78.44,78.61,14600.0,46.7749,46.8643,46.7392,46.8404,14600.0
2012-07-31 10:10:00,78.62,78.73,78.53,78.65,18500.0,46.8464,46.912,46.7928,46.8643,18500.0
2012-07-31 10:15:00,78.69,78.7,78.55,78.6,13000.0,46.8881,46.8941,46.8047,46.8345,13000.0
2012-07-31 10:20:00,78.63,78.63,78.55,78.57,11100.0,46.8524,46.8524,46.8047,46.8166,11100.0
2012-07-31 10:25:00,78.53,78.6,78.51,78.58,9300.0,46.7928,46.8345,46.7809,46.8226,9300.0
2012-07-31 10:30:00,78.58,78.64,78.53,78.59,14000.0,46.8226,46.8583,46.7928,46.8285,14000.0
2012-07-31 10:35:00,78.58,78.58,78.5,78.55,9400.0,46.8226,46.8226,46.7749,46.8047,9400.0
2012-07-31 10:40:00,78.53,78.65,78.53,78.65,8800.0,46.7928,46.8643,46.7928,46.8643,8800.0
2012-07-31 10:45:00,78.65,78.69,78.65,78.68,5600.0,46.8643,46.8881,46.8643,46.8822,5600.0
2012-07-31 10:50:00,78.66,78.66,78.53,78.53,4200.0,46.8702,46.8702,46.7928,46.7928,4200.0
2012-07-31 10:55:00,78.52,78.57,78.3,78.36,19000.0,46.7868,46.8166,46.6557,46.6915,19000.0
2012-07-31 11:00:00,78.36,78.38,78.28,78.33,10800.0,46.6915,46.7034,46.6438,46.6736,10800.0
2012-07-31 11:05:00,78.3,78.41,78.3,78.4,21500.0,46.6557,46.7213,46.6557,46.7153,21500.0
2012-07-31 11:10:00,78.44,78.57,78.42,78.56,5300.0,46.7392,46.8166,46.7272,46.8107,5300.0
2012-07-31 11:15:00,78.53,78.53,78.42,78.47,5800.0,46.7928,46.7928,46.7272,46.757,5800.0
2012-07-31 11:20:00,78.45,78.49,78.45,78.45,5400.0,46.7451,46.7689,46.7451,46.7451,5400.0
2012-07-31 11:25:00,78.41,78.46,78.4,78.42,4400.0,46.7213,46.7511,46.7153,46.7272,4400.0
2012-07-31 11:30:00,78.42,78.43,78.29,78.3,7600.0,46.7272,46.7332,46.6498,46.6557,7600.0
2012-07-31 11:35:00,78.31,78.36,78.31,78.32,8500.0,46.6617,46.6915,46.6617,46.6676,8500.0
2012-07-31 11:40:00,78.31,78.31,78.27,78.31,8200.0,46.6617,46.6617,46.6379,46.6617,8200.0
2012-07-31 11:45:00,78.28,78.34,78.24,78.31,4700.0,46.6438,46.6796,46.62,46.6617,4700.0
2012-07-31 11:50:00,78.31,78.32,78.25,78.25,6400.0,46.6617,46.6676,46.6259,46.6259,6400.0
2012-07-31 11:55:00,78.25,78.28,78.22,78.25,7700.0,46.6259,46.6438,46.6081,46.6259,7700.0
2012-07-31 12:00:00,78.25,78.25,78.16,78.19,7800.0,46.6259,46.6259,46.5723,46.5902,7800.0
2012-07-31 12:05:00,78.19,78.21,78.15,78.16,5100.0,46.5902,46.6021,46.5664,46.5723,5100.0
2012-07-31 12:10:00,78.15,78.16,78.08,78.12,9000.0,46.5664,46.5723,46.5246,46.5485,9000.0
2012-07-31 12:15:00,78.12,78.15,78.11,78.12,6800.0,46.5485,46.5664,46.5425,46.5485,6800.0
2012-07-31 12:20:00,78.13,78.26,78.12,78.23,10100.0,46.5544,46.6319,46.5485,46.614,10100.0
2012-07-31 12:25:00,78.23,78.27,78.23,78.26,4200.0,46.614,46.6379,46.614,46.6319,4200.0
2012-07-31 12:30:00,78.26,78.27,78.2,78.23,5900.0,46.6319,46.6379,46.5961,46.614,5900.0
2012-07-31 12:35:00,78.25,78.31,78.24,78.29,4300.0,46.6259,46.6617,46.62,46.6498,4300.0
2012-07-31 12:40:00,78.29,78.29,78.23,78.29,6500.0,46.6498,46.6498,46.614,46.6498,6500.0
2012-07-31 12:45:00,78.29,78.3,78.25,78.29,4300.0,46.6498,46.6557,46.6259,46.6498,4300.0
2012-07-31 12:50:00,78.29,78.32,78.27,78.32,4900.0,46.6498,46.6676,46.6379,46.6676,4900.0
2012-07-31 12:55:00,78.31,78.32,78.21,78.24,4100.0,46.6617,46.6676,46.6021,46.62,4100.0
2012-07-31 13:00:00,78.25,78.27,78.22,78.27,4900.0,46.6259,46.6379,46.6081,46.6379,4900.0
2012-07-31 13:05:00,78.27,78.27,78.2,78.23,12600.0,46.6379,46.6379,46.5961,46.614,12600.0
2012-07-31 13:10:00,78.24,78.24,78.17,78.18,7400.0,46.62,46.62,46.5783,46.5842,7400.0
2012-07-31 13:15:00,78.22,78.22,78.13,78.13,7100.0,46.6081,46.6081,46.5544,46.5544,7100.0
2012-07-31 13:20:00,78.14,78.16,78.12,78.12,11800.0,46.5604,46.5723,46.5485,46.5485,11800.0
2012-07-31 13:25:00,78.13,78.19,78.11,78.19,5500.0,46.5544,46.5902,46.5425,46.5902,5500.0
2012-07-31 13:30:00,78.2,78.2,78.14,78.17,10100.0,46.5961,46.5961,46.5604,46.5783,10100.0
2012-07-31 13:35:00,78.17,78.23,78.16,78.23,6500.0,46.5783,46.614,46.5723,46.614,6500.0
2012-07-31 13:40:00,78.23,78.23,78.15,78.18,7700.0,46.614,46.614,46.5664,46.5842,7700.0
2012-07-31 13:45:00,78.18,78.18,78.07,78.08,8400.0,46.5842,46.5842,46.5187,46.5246,8400.0
2012-07-31 13:50:00,78.08,78.16,78.08,78.14,9300.0,46.5246,46.5723,46.5246,46.5604,9300.0
2012-07-31 13:55:00,78.14,78.14,78.11,78.11,7400.0,46.5604,46.5604,46.5425,46.5425,7400.0
2012-07-31 14:00:00,78.1,78.17,78.1,78.16,8800.0,46.5366,46.5783,46.5366,46.5723,8800.0
2012-07-31 14:05:00,78.16,78.17,78.09,78.09,9500.0,46.5723,46.5783,46.5306,46.5306,9500.0
2012-07-31 14:10:00,78.1,78.1,78.06,78.1,16500.0,46.5366,46.5366,46.5127,46.5366,16500.0
2012-07-31 14:15:00,78.11,78.11,78.05,78.07,8700.0,46.5425,46.5425,46.5068,46.5187,8700.0
2012-07-31 14:20:00,78.06,78.07,78.0,78.07,9100.0,46.5127,46.5187,46.477,46.5187,9100.0
2012-07-31 14:25:00,78.07,78.08,78.04,78.04,7100.0,46.5187,46.5246,46.5008,46.5008,7100.0
2012-07-31 14:30:00,78.05,78.05,78.01,78.03,9700.0,46.5068,46.5068,46.4829,46.4948,9700.0
2012-07-31 14:35:00,78.03,78.03,78.0,78.01,9300.0,46.4948,46.4948,46.477,46.4829,9300.0
2012-07-31 14:40:00,78.01,78.03,78.0,78.02,7900.0,46.4829,46.4948,46.477,46.4889,7900.0
2012-07-31 14:45:00,78.01,78.06,78.0,78.05,16100.0,46.4829,46.5127,46.477,46.5068,16100.0
2012-07-31 14:50:00,78.05,78.07,78.03,78.07,12500.0,46.5068,46.5187,46.4948,46.5187,12500.0
2012-07-31 14:55:00,78.06,78.07,78.01,78.04,15300.0,46.5127,46.5187,46.4829,46.5008,15300.0
2012-07-31 15:00:00,78.05,78.05,77.98,77.98,23900.0,46.5068,46.5068,46.4651,46.4651,23900.0
2012-07-31 15:05:00,78.0,78.02,77.98,78.01,15600.0,46.477,46.4889,46.4651,46.4829,15600.0
2012-07-31 15:10:00,78.0,78.0,77.95,77.96,15100.0,46.477,46.477,46.4472,46.4531,15100.0
2012-07-31 15:15:00,77.96,77.97,77.89,77.93,22500.0,46.4531,46.4591,46.4114,46.4353,22500.0
2012-07-31 15:20:00,77.94,77.95,77.87,77.87,22100.0,46.4412,46.4472,46.3995,46.3995,22100.0
2012-07-31 15:25:00,77.88,77.91,77.84,77.85,26300.0,46.4055,46.4233,46.3816,46.3876,26300.0
2012-07-31 15:30:00,77.85,77.93,77.84,77.88,25800.0,46.3876,46.4353,46.3816,46.4055,25800.0
2012-07-31 15:35:00,77.89,77.98,77.87,77.92,26400.0,46.4114,46.4651,46.3995,46.4293,26400.0
2012-07-31 15:40:00,77.92,78.01,77.88,78.01,44600.0,46.4293,46.4829,46.4055,46.4829,44600.0
2012-07-31 15:45:00,78.01,78.17,78.01,78.11,39700.0,46.4829,46.5783,46.4829,46.5425,39700.0
2012-07-31 15:50:00,78.11,78.13,78.01,78.13,41800.0,46.5425,46.5544,46.4829,46.5544,41800.0
2012-07-31 15:55:00,78.14,78.16,78.0,78.12,94600.0,46.5604,46.5723,46.477,46.5485,94600.0
2012-08-01 09:30:00,78.5,78.77,78.26,78.77,17200.0,46.7749,46.9358,46.6319,46.9358,17200.0
2012-08-01 09:35:00,78.77,78.81,78.64,78.81,8600.0,46.9358,46.9596,46.8583,46.9596,8600.0
2012-08-01 09:40:00,78.86,78.9,78.74,78.84,4900.0,46.9894,47.0132,46.9179,46.9775,4900.0
2012-08-01 09:45:00,78.89,79.0,78.79,78.86,6200.0,47.0073,47.0728,46.9477,46.9894,6200.0
2012-08-01 09:50:00,78.83,78.84,78.64,78.76,22800.0,46.9715,46.9775,46.8583,46.9298,22800.0
2012-08-01 09:55:00,78.79,78.79,78.4,78.52,6600.0,46.9477,46.9477,46.7153,46.7868,6600.0
2012-08-01 10:00:00,78.48,78.71,78.48,78.66,2700.0,46.763,46.9,46.763,46.8702,2700.0
2012-08-01 10:05:00,78.65,78.7,78.6,78.66,7600.0,46.8643,46.8941,46.8345,46.8702,7600.0
2012-08-01 10:10:00,78.62,78.64,78.27,78.29,5000.0,46.8464,46.8583,46.6379,46.6498,5000.0
2012-08-01 10:15:00,78.34,78.34,78.14,78.14,4100.0,46.6796,46.6796,46.5604,46.5604,4100.0
2012-08-01 10:20:00,78.15,78.18,77.96,77.98,10600.0,46.5664,46.5842,46.4531,46.4651,10600.0
2012-08-01 10:25:00,77.99,78.01,77.9,77.9,6100.0,46.471,46.4829,46.4174,46.4174,6100.0
2012-08-01 10:30:00,77.91,77.96,77.86,77.88,6200.0,46.4233,46.4531,46.3936,46.4055,6200.0
2012-08-01 10:35:00,77.88,77.98,77.87,77.98,10200.0,46.4055,46.4651,46.3995,46.4651,10200.0
2012-08-01 10:40:00,77.96,78.03,77.91,77.91,6100.0,46.4531,46.4948,46.4233,46.4233,6100.0
2012-08-01 10:45:00,77.94,78.03,77.86,77.9,16500.0,46.4412,46.4948,46.3936,46.4174,16500.0
2012-08-01 10:50:00,77.9,78.05,77.89,78.0,11600.0,46.4174,46.5068,46.4114,46.477,11600.0
2012-08-01 10:55:00,78.0,78.04,77.96,78.0,19800.0,46.477,46.5008,46.4531,46.477,19800.0
2012-08-01 11:00:00,78.02,78.04,77.93,78.0,16200.0,46.4889,46.5008,46.4353,46.477,16200.0
2012-08-01 11:05:00,78.05,78.19,78.04,78.17,25100.0,46.5068,46.5902,46.5008,46.5783,25100.0
2012-08-01 11:10:00,78.19,78.27,78.1,78.26,12600.0,46.5902,46.6379,46.5366,46.6319,12600.0
2012-08-01 11:15:00,78.26,78.3,78.22,78.3,14400.0,46.6319,46.6557,46.6081,46.6557,14400.0
2012-08-01 11:20:00,78.29,78.29,78.05,78.09,7700.0,46.6498,46.6498,46.5068,46.5306,7700.0
2012-08-01 11:25:00,78.08,78.09,77.92,77.92,7900.0,46.5246,46.5306,46.4293,46.4293,7900.0
2012-08-01 11:30:00,77.93,77.98,77.92,77.95,5600.0,46.4353,46.4651,46.4293,46.4472,5600.0
2012-08-01 11:35:00,77.95,78.01,77.95,78.01,2400.0,46.4472,46.4829,46.4472,46.4829,2400.0
2012-08-01 11:40:00,78.01,78.09,77.99,78.05,4900.0,46.4829,46.5306,46.471,46.5068,4900.0
2012-08-01 11:45:00,78.05,78.07,77.89,77.89,9000.0,46.5068,46.5187,46.4114,46.4114,9000.0
2012-08-01 11:50:00,77.93,77.93,77.86,77.89,6200.0,46.4353,46.4353,46.3936,46.4114,6200.0
2012-08-01 11:55:00,77.91,78.0,77.91,77.98,3500.0,46.4233,46.477,46.4233,46.4651,3500.0
2012-08-01 12:00:00,78.0,78.0,77.94,77.98,4800.0,46.477,46.477,46.4412,46.4651,4800.0
2012-08-01 12:05:00,77.95,77.97,77.88,77.97,3700.0,46.4472,46.4591,46.4055,46.4591,3700.0
2012-08-01 12:10:00,77.95,78.0,77.95,78.0,5300.0,46.4472,46.477,46.4472,46.477,5300.0
2012-08-01 12:15:00,78.02,78.02,77.99,78.0,2100.0,46.4889,46.4889,46.471,46.477,2100.0
2012-08-01 12:20:00,78.0,78.0,77.94,77.96,4500.0,46.477,46.477,46.4412,46.4531,4500.0
2012-08-01 12:25:00,77.91,78.0,77.91,77.99,2500.0,46.4233,46.477,46.4233,46.471,2500.0
2012-08-01 12:30:00,77.99,77.99,77.8,77.82,3100.0,46.471,46.471,46.3578,46.3697,3100.0
2012-08-01 12:35:00,77.83,77.83,77.67,77.68,7200.0,46.3757,46.3757,46.2803,46.2863,7200.0
2012-08-01 12:40:00,77.73,77.73,77.71,77.71,4900.0,46.3161,46.3161,46.3042,46.3042,4900.0
2012-08-01 12:45:00,77.72,77.73,77.62,77.67,2000.0,46.3101,46.3161,46.2505,46.2803,2000.0
2012-08-01 12:50:00,77.64,77.67,77.64,77.65,4700.0,46.2625,46.2803,46.2625,46.2684,4700.0
2012-08-01 12:55:00,77.65,77.68,77.61,77.61,6200.0,46.2684,46.2863,46.2446,46.2446,6200.0
2012-08-01 13:00:00,77.63,77.68,77.62,77.68,1600.0,46.2565,46.2863,46.2505,46.2863,1600.0
2012-08-01 13:05:00,77.73,77.76,77.63,77.66,8500.0,46.3161,46.334,46.2565,46.2744,8500.0
2012-08-01 13:10:00,77.64,77.65,77.6,77.61,3600.0,46.2625,46.2684,46.2386,46.2446,3600.0
2012-08-01 13:15:00,77.61,77.63,77.6,77.62,3400.0,46.2446,46.2565,46.2386,46.2505,3400.0
2012-08-01 13:20:00,77.63,77.69,77.62,77.67,6600.0,46.2565,46.2923,46.2505,46.2803,6600.0
2012-08-01 13:25:00,77.69,77.69,77.61,77.64,6700.0,46.2923,46.2923,46.2446,46.2625,6700.0
2012-08-01 13:30:00,77.63,77.65,77.55,77.55,8600.0,46.2565,46.2684,46.2088,46.2088,8600.0
2012-08-01 13:35:00,77.56,77.61,77.54,77.61,2300.0,46.2148,46.2446,46.2029,46.2446,2300.0
2012-08-01 13:40:00,77.6,77.69,77.58,77.68,4100.0,46.2386,46.2923,46.2267,46.2863,4100.0
2012-08-01 13:45:00,77.7,77.72,77.61,77.64,5100.0,46.2982,46.3101,46.2446,46.2625,5100.0
2012-08-01 13:50:00,77.65,77.66,77.63,77.64,2000.0,46.2684,46.2744,46.2565,46.2625,2000.0
2012-08-01 13:55:00,77.64,77.66,77.5,77.5,4400.0,46.2625,46.2744,46.179,46.179,4400.0
2012-08-01 14:00:00,77.49,77.53,77.37,77.41,25300.0,46.1731,46.1969,46.1016,46.1254,25300.0
2012-08-01 14:05:00,77.42,77.45,77.38,77.41,14400.0,46.1314,46.1493,46.1075,46.1254,14400.0
2012-08-01 14:10:00,77.42,77.44,77.13,77.36,19700.0,46.1314,46.1433,45.9586,46.0956,19700.0
2012-08-01 14:15:00,77.36,77.38,77.12,77.31,10900.0,46.0956,46.1075,45.9526,46.0658,10900.0
2012-08-01 14:20:00,77.29,77.45,77.27,77.41,13800.0,46.0539,46.1493,46.042,46.1254,13800.0
2012-08-01 14:25:00,77.4,77.56,77.38,77.52,14200.0,46.1195,46.2148,46.1075,46.191,14200.0
2012-08-01 14:30:00,77.51,77.58,77.51,77.57,5000.0,46.185,46.2267,46.185,46.2208,5000.0
2012-08-01 14:35:00,77.59,77.63,77.57,77.61,4000.0,46.2327,46.2565,46.2208,46.2446,4000.0
2012-08-01 14:40:00,77.61,77.61,77.5,77.52,7100.0,46.2446,46.2446,46.179,46.191,7100.0
2012-08-01 14:45:00,77.51,77.51,77.37,77.4,6200.0,46.185,46.185,46.1016,46.1195,6200.0
2012-08-01 14:50:00,77.4,77.4,77.3,77.3,9200.0,46.1195,46.1195,46.0599,46.0599,9200.0
2012-08-01 14:55:00,77.33,77.35,77.27,77.31,3300.0,46.0777,46.0897,46.042,46.0658,3300.0
2012-08-01 15:00:00,77.31,77.44,77.31,77.42,5200.0,46.0658,46.1433,46.0658,46.1314,5200.0
2012-08-01 15:05:00,77.44,77.59,77.44,77.58,8800.0,46.1433,46.2327,46.1433,46.2267,8800.0
2012-08-01 15:10:00,77.59,77.63,77.58,77.61,8400.0,46.2327,46.2565,46.2267,46.2446,8400.0
2012-08-01 15:15:00,77.6,77.6,77.47,77.51,7700.0,46.2386,46.2386,46.1612,46.185,7700.0
2012-08-01 15:20:00,77.5,77.55,77.48,77.55,3200.0,46.179,46.2088,46.1671,46.2088,3200.0
2012-08-01 15:25:00,77.58,77.68,77.58,77.61,7600.0,46.2267,46.2863,46.2267,46.2446,7600.0
2012-08-01 15:30:00,77.62,77.63,77.38,77.42,18200.0,46.2505,46.2565,46.1075,46.1314,18200.0
2012-08-01 15:35:00,77.44,77.44,77.19,77.22,22600.0,46.1433,46.1433,45.9943,46.0122,22600.0
2012-08-01 15:40:00,77.24,77.39,77.19,77.29,31200.0,46.0241,46.1135,45.9943,46.0539,31200.0
2012-08-01 15:45:00,77.27,77.34,77.19,77.26,23300.0,46.042,46.0837,45.9943,46.036,23300.0
2012-08-01 15:50:00,77.25,77.49,77.18,77.34,27000.0,46.0301,46.1731,45.9884,46.0837,27000.0
2012-08-01 15:55:00,77.34,77.39,77.28,77.29,7600.0,46.0837,46.1135,46.048,46.0539,7600.0
2012-08-02 09:30:00,76.69,76.75,76.5,76.52,12600.0,45.6964,45.7322,45.5832,45.5951,12600.0
2012-08-02 09:35:00,76.53,76.7,76.51,76.61,31300.0,45.6011,45.7024,45.5891,45.6487,31300.0
2012-08-02 09:40:00,76.61,76.88,76.61,76.83,14300.0,45.6487,45.8096,45.6487,45.7798,14300.0
2012-08-02 09:45:00,76.77,76.88,76.74,76.79,8900.0,45.7441,45.8096,45.7262,45.756,8900.0
2012-08-02 09:50:00,76.77,76.78,76.63,76.78,6700.0,45.7441,45.75,45.6606,45.75,6700.0
2012-08-02 09:55:00,76.77,76.78,76.62,76.63,3600.0,45.7441,45.75,45.6547,45.6606,3600.0
2012-08-02 10:00:00,76.65,76.68,76.56,76.58,9600.0,45.6726,45.6904,45.6189,45.6309,9600.0
2012-08-02 10:05:00,76.55,76.7,76.55,76.68,9500.0,45.613,45.7024,45.613,45.6904,9500.0
2012-08-02 10:10:00,76.69,76.7,76.6,76.7,8900.0,45.6964,45.7024,45.6428,45.7024,8900.0
2012-08-02 10:15:00,76.69,76.72,76.65,76.68,17900.0,45.6964,45.7143,45.6726,45.6904,17900.0
2012-08-02 10:20:00,76.69,76.79,76.68,76.7,14200.0,45.6964,45.756,45.6904,45.7024,14200.0
2012-08-02 10:25:00,76.71,76.8,76.7,76.77,13800.0,45.7083,45.7619,45.7024,45.7441,13800.0
2012-08-02 10:30:00,76.78,76.8,76.75,76.77,10300.0,45.75,45.7619,45.7322,45.7441,10300.0
2012-08-02 10:35:00,76.77,76.79,76.72,76.72,4200.0,45.7441,45.756,45.7143,45.7143,4200.0
2012-08-02 10:40:00,76.74,76.78,76.7,76.75,8500.0,45.7262,45.75,45.7024,45.7322,8500.0
2012-08-02 10:45:00,76.73,76.81,76.73,76.8,8600.0,45.7202,45.7679,45.7202,45.7619,8600.0
2012-08-02 10:50:00,76.8,76.81,76.75,76.75,14700.0,45.7619,45.7679,45.7322,45.7322,14700.0
2012-08-02 10:55:00,76.75,76.75,76.62,76.66,8500.0,45.7322,45.7322,45.6547,45.6785,8500.0
2012-08-02 11:00:00,76.66,76.72,76.62,76.66,5600.0,45.6785,45.7143,45.6547,45.6785,5600.0
2012-08-02 11:05:00,76.74,76.8,76.62,76.67,6500.0,45.7262,45.7619,45.6547,45.6845,6500.0
2012-08-02 11:10:00,76.65,76.75,76.62,76.75,4400.0,45.6726,45.7322,45.6547,45.7322,4400.0
2012-08-02 11:15:00,76.77,76.77,76.67,76.67,5500.0,45.7441,45.7441,45.6845,45.6845,5500.0
2012-08-02 11:20:00,76.67,76.68,76.56,76.58,8600.0,45.6845,45.6904,45.6189,45.6309,8600.0
2012-08-02 11:25:00,76.58,76.65,76.58,76.59,8400.0,45.6309,45.6726,45.6309,45.6368,8400.0
2012-08-02 11:30:00,76.59,76.59,76.51,76.53,8300.0,45.6368,45.6368,45.5891,45.6011,8300.0
2012-08-02 11:35:00,76.54,76.56,76.38,76.43,7800.0,45.607,45.6189,45.5117,45.5415,7800.0
2012-08-02 11:40:00,76.45,76.45,76.37,76.39,3900.0,45.5534,45.5534,45.5057,45.5176,3900.0
2012-08-02 11:45:00,76.39,76.46,76.39,76.43,3900.0,45.5176,45.5594,45.5176,45.5415,3900.0
2012-08-02 11:50:00,76.45,76.48,76.4,76.47,11400.0,45.5534,45.5713,45.5236,45.5653,11400.0
2012-08-02 11:55:00,76.45,76.59,76.45,76.56,6900.0,45.5534,45.6368,45.5534,45.6189,6900.0
2012-08-02 12:00:00,76.59,76.64,76.57,76.62,6700.0,45.6368,45.6666,45.6249,45.6547,6700.0
2012-08-02 12:05:00,76.58,76.6,76.54,76.59,5700.0,45.6309,45.6428,45.607,45.6368,5700.0
2012-08-02 12:10:00,76.58,76.63,76.58,76.6,6900.0,45.6309,45.6606,45.6309,45.6428,6900.0
2012-08-02 12:15:00,76.58,76.64,76.55,76.58,9900.0,45.6309,45.6666,45.613,45.6309,9900.0
2012-08-02 12:20:00,76.59,76.6,76.56,76.58,3200.0,45.6368,45.6428,45.6189,45.6309,3200.0
2012-08-02 12:25:00,76.59,76.63,76.55,76.6,10700.0,45.6368,45.6606,45.613,45.6428,10700.0
2012-08-02 12:30:00,76.59,76.61,76.53,76.59,9000.0,45.6368,45.6487,45.6011,45.6368,9000.0
2012-08-02 12:35:00,76.56,76.58,76.51,76.58,5100.0,45.6189,45.6309,45.5891,45.6309,5100.0
2012-08-02 12:40:00,76.56,76.56,76.52,76.53,4400.0,45.6189,45.6189,45.5951,45.6011,4400.0
2012-08-02 12:45:00,76.53,76.6,76.51,76.53,8400.0,45.6011,45.6428,45.5891,45.6011,8400.0
2012-08-02 12:50:00,76.55,76.55,76.43,76.5,11000.0,45.613,45.613,45.5415,45.5832,11000.0
2012-08-02 12:55:00,76.5,76.65,76.5,76.65,2200.0,45.5832,45.6726,45.5832,45.6726,2200.0
2012-08-02 13:00:00,76.59,76.59,76.53,76.59,6600.0,45.6368,45.6368,45.6011,45.6368,6600.0
2012-08-02 13:05:00,76.59,76.68,76.58,76.67,11800.0,45.6368,45.6904,45.6309,45.6845,11800.0
2012-08-02 13:10:00,76.68,76.75,76.61,76.61,11000.0,45.6904,45.7322,45.6487,45.6487,11000.0
2012-08-02 13:15:00,76.58,76.61,76.57,76.58,4500.0,45.6309,45.6487,45.6249,45.6309,4500.0
2012-08-02 13:20:00,76.58,76.61,76.54,76.56,5800.0,45.6309,45.6487,45.607,45.6189,5800.0
2012-08-02 13:25:00,76.59,76.61,76.47,76.49,14800.0,45.6368,45.6487,45.5653,45.5772,14800.0
2012-08-02 13:30:00,76.51,76.51,76.47,76.48,5800.0,45.5891,45.5891,45.5653,45.5713,5800.0
2012-08-02 13:35:00,76.48,76.48,76.41,76.46,9600.0,45.5713,45.5713,45.5296,45.5594,9600.0
2012-08-02 13:40:00,76.45,76.5,76.45,76.47,10200.0,45.5534,45.5832,45.5534,45.5653,10200.0
2012-08-02 13:45:00,76.47,76.5,76.43,76.44,3900.0,45.5653,45.5832,45.5415,45.5474,3900.0
2012-08-02 13:50:00,76.43,76.44,76.35,76.38,10700.0,45.5415,45.5474,45.4938,45.5117,10700.0
2012-08-02 13:55:00,76.38,76.39,76.29,76.31,8800.0,45.5117,45.5176,45.4581,45.47,8800.0
2012-08-02 14:00:00,76.33,76.39,76.19,76.39,11800.0,45.4819,45.5176,45.3985,45.5176,11800.0
2012-08-02 14:05:00,76.4,76.44,76.39,76.39,4400.0,45.5236,45.5474,45.5176,45.5176,4400.0
2012-08-02 14:10:00,76.41,76.47,76.38,76.46,8800.0,45.5296,45.5653,45.5117,45.5594,8800.0
2012-08-02 14:15:00,76.43,76.46,76.41,76.46,5600.0,45.5415,45.5594,45.5296,45.5594,5600.0
2012-08-02 14:20:00,76.47,76.49,76.44,76.46,13000.0,45.5653,45.5772,45.5474,45.5594,13000.0
2012-08-02 14:25:00,76.46,76.6,76.45,76.49,16500.0,45.5594,45.6428,45.5534,45.5772,16500.0
2012-08-02 14:30:00,76.49,76.58,76.47,76.52,10300.0,45.5772,45.6309,45.5653,45.5951,10300.0
2012-08-02 14:35:00,76.54,76.65,76.49,76.6,10700.0,45.607,45.6726,45.5772,45.6428,10700.0
2012-08-02 14:40:00,76.61,76.61,76.49,76.52,10700.0,45.6487,45.6487,45.5772,45.5951,10700.0
2012-08-02 14:45:00,76.52,76.53,76.47,76.51,12500.0,45.5951,45.6011,45.5653,45.5891,12500.0
2012-08-02 14:50:00,76.5,76.53,76.29,76.33,13700.0,45.5832,45.6011,45.4581,45.4819,13700.0
2012-08-02 14:55:00,76.39,76.45,76.34,76.35,6700.0,45.5176,45.5534,45.4878,45.4938,6700.0
2012-08-02 15:00:00,76.4,76.5,76.37,76.48,6300.0,45.5236,45.5832,45.5057,45.5713,6300.0
2012-08-02 15:05:00,76.5,76.51,76.33,76.34,9800.0,45.5832,45.5891,45.4819,45.4878,9800.0
2012-08-02 15:10:00,76.35,76.49,76.33,76.42,10100.0,45.4938,45.5772,45.4819,45.5355,10100.0
2012-08-02 15:15:00,76.41,76.41,76.3,76.33,12400.0,45.5296,45.5296,45.464,45.4819,12400.0
2012-08-02 15:20:00,76.34,76.43,76.33,76.39,13500.0,45.4878,45.5415,45.4819,45.5176,13500.0
2012-08-02 15:25:00,76.4,76.44,76.33,76.35,15400.0,45.5236,45.5474,45.4819,45.4938,15400.0
2012-08-02 15:30:00,76.34,76.46,76.34,76.42,19300.0,45.4878,45.5594,45.4878,45.5355,19300.0
2012-08-02 15:35:00,76.43,76.57,76.4,76.56,14600.0,45.5415,45.6249,45.5236,45.6189,14600.0
2012-08-02 15:40:00,76.57,76.57,76.39,76.45,32500.0,45.6249,45.6249,45.5176,45.5534,32500.0
2012-08-02 15:45:00,76.47,76.55,76.43,76.52,39700.0,45.5653,45.613,45.5415,45.5951,39700.0
2012-08-02 15:50:00,76.5,76.55,76.48,76.52,36300.0,45.5832,45.613,45.5713,45.5951,36300.0
2012-08-02 15:55:00,76.53,76.66,76.53,76.61,55800.0,45.6011,45.6785,45.6011,45.6487,55800.0
2012-08-03 09:30:00,77.4,77.62,77.12,77.58,10500.0,46.1195,46.2505,45.9526,46.2267,10500.0
2012-08-03 09:35:00,77.63,77.63,77.41,77.44,3000.0,46.2565,46.2565,46.1254,46.1433,3000.0
2012-08-03 09:40:00,77.49,77.53,77.29,77.29,6600.0,46.1731,46.1969,46.0539,46.0539,6600.0
2012-08-03 09:45:00,77.28,77.41,77.24,77.24,11800.0,46.048,46.1254,46.0241,46.0241,11800.0
2012-08-03 09:50:00,77.25,77.35,77.24,77.3,11000.0,46.0301,46.0897,46.0241,46.0599,11000.0
2012-08-03 09:55:00,77.34,77.4,77.29,77.29,6000.0,46.0837,46.1195,46.0539,46.0539,6000.0
2012-08-03 10:00:00,77.31,77.34,77.19,77.22,15900.0,46.0658,46.0837,45.9943,46.0122,15900.0
2012-08-03 10:05:00,77.22,77.26,77.16,77.16,7400.0,46.0122,46.036,45.9765,45.9765,7400.0
2012-08-03 10:10:00,77.19,77.21,77.17,77.17,8500.0,45.9943,46.0062,45.9824,45.9824,8500.0
2012-08-03 10:15:00,77.18,77.25,77.12,77.21,31700.0,45.9884,46.0301,45.9526,46.0062,31700.0
2012-08-03 10:20:00,77.2,77.3,77.14,77.27,16000.0,46.0003,46.0599,45.9645,46.042,16000.0
2012-08-03 10:25:00,77.27,77.3,77.19,77.25,11500.0,46.042,46.0599,45.9943,46.0301,11500.0
2012-08-03 10:30:00,77.23,77.26,77.21,77.24,6000.0,46.0182,46.036,46.0062,46.0241,6000.0
2012-08-03 10:35:00,77.22,77.27,77.0,77.0,16300.0,46.0122,46.042,45.8811,45.8811,16300.0
2012-08-03 10:40:00,77.01,77.05,76.96,76.96,15500.0,45.8871,45.9109,45.8573,45.8573,15500.0
2012-08-03 10:45:00,76.95,77.0,76.88,76.95,17600.0,45.8513,45.8811,45.8096,45.8513,17600.0
2012-08-03 10:50:00,76.96,77.0,76.93,76.99,7100.0,45.8573,45.8811,45.8394,45.8752,7100.0
2012-08-03 10:55:00,77.0,77.04,76.96,77.0,8200.0,45.8811,45.9049,45.8573,45.8811,8200.0
2012-08-03 11:00:00,77.02,77.05,77.0,77.0,2000.0,45.893,45.9109,45.8811,45.8811,2000.0
2012-08-03 11:05:00,77.0,77.04,76.98,77.01,3900.0,45.8811,45.9049,45.8692,45.8871,3900.0
2012-08-03 11:10:00,77.01,77.02,76.97,76.98,11300.0,45.8871,45.893,45.8632,45.8692,11300.0
2012-08-03 11:15:00,77.0,77.07,76.98,77.0,11600.0,45.8811,45.9228,45.8692,45.8811,11600.0
2012-08-03 11:20:00,77.02,77.05,76.97,76.98,27100.0,45.893,45.9109,45.8632,45.8692,27100.0
2012-08-03 11:25:00,76.98,77.02,76.97,77.0,6800.0,45.8692,45.893,45.8632,45.8811,6800.0
2012-08-03 11:30:00,77.0,77.02,76.97,77.0,12100.0,45.8811,45.893,45.8632,45.8811,12100.0
2012-08-03 11:35:00,77.0,77.03,76.99,77.0,8100.0,45.8811,45.899,45.8752,45.8811,8100.0
2012-08-03 11:40:00,77.02,77.03,76.98,77.0,10000.0,45.893,45.899,45.8692,45.8811,10000.0
2012-08-03 11:45:00,77.0,77.04,77.0,77.02,4100.0,45.8811,45.9049,45.8811,45.893,4100.0
2012-08-03 11:50:00,77.03,77.06,77.01,77.03,4700.0,45.899,45.9169,45.8871,45.899,4700.0
2012-08-03 11:55:00,77.06,77.19,77.06,77.18,4000.0,45.9169,45.9943,45.9169,45.9884,4000.0
2012-08-03 12:00:00,77.18,77.23,77.17,77.19,13700.0,45.9884,46.0182,45.9824,45.9943,13700.0
2012-08-03 12:05:00,77.19,77.19,77.12,77.13,8000.0,45.9943,45.9943,45.9526,45.9586,8000.0
2012-08-03 12:10:00,77.12,77.14,77.1,77.11,4500.0,45.9526,45.9645,45.9407,45.9467,4500.0
2012-08-03 12:15:00,77.1,77.11,77.06,77.06,2400.0,45.9407,45.9467,45.9169,45.9169,2400.0
2012-08-03 12:20:00,77.04,77.08,77.04,77.08,1600.0,45.9049,45.9288,45.9049,45.9288,1600.0
2012-08-03 12:25:00,77.08,77.1,77.07,77.1,2100.0,45.9288,45.9407,45.9228,45.9407,2100.0
2012-08-03 12:30:00,77.1,77.14,76.98,76.98,5800.0,45.9407,45.9645,45.8692,45.8692,5800.0
2012-08-03 12:35:00,77.0,77.02,76.97,77.0,3500.0,45.8811,45.893,45.8632,45.8811,3500.0
2012-08-03 12:40:00,77.0,77.0,76.95,76.99,2500.0,45.8811,45.8811,45.8513,45.8752,2500.0
2012-08-03 12:45:00,76.94,77.01,76.94,76.99,5300.0,45.8454,45.8871,45.8454,45.8752,5300.0
2012-08-03 12:50:00,76.98,77.01,76.97,77.0,5200.0,45.8692,45.8871,45.8632,45.8811,5200.0
2012-08-03 12:55:00,77.0,77.02,76.97,76.98,4700.0,45.8811,45.893,45.8632,45.8692,4700.0
2012-08-03 13:00:00,76.97,77.02,76.97,76.99,2100.0,45.8632,45.893,45.8632,45.8752,2100.0
2012-08-03 13:05:00,77.0,77.01,76.96,77.0,2900.0,45.8811,45.8871,45.8573,45.8811,2900.0
2012-08-03 13:10:00,77.0,77.03,76.97,77.0,5800.0,45.8811,45.899,45.8632,45.8811,5800.0
2012-08-03 13:15:00,76.96,77.02,76.96,77.01,3600.0,45.8573,45.893,45.8573,45.8871,3600.0
2012-08-03 13:20:00,77.01,77.02,76.96,77.01,3600.0,45.8871,45.893,45.8573,45.8871,3600.0
2012-08-03 13:25:00,77.0,77.02,76.98,77.0,4400.0,45.8811,45.893,45.8692,45.8811,4400.0
2012-08-03 13:30:00,77.02,77.03,77.0,77.02,4900.0,45.893,45.899,45.8811,45.893,4900.0
2012-08-03 13:35:00,77.01,77.02,76.97,77.01,5300.0,45.8871,45.893,45.8632,45.8871,5300.0
2012-08-03 13:40:00,77.02,77.06,77.02,77.06,1700.0,45.893,45.9169,45.893,45.9169,1700.0
2012-08-03 13:45:00,77.07,77.09,77.06,77.08,3500.0,45.9228,45.9347,45.9169,45.9288,3500.0
2012-08-03 13:50:00,77.07,77.07,77.04,77.05,4800.0,45.9228,45.9228,45.9049,45.9109,4800.0
2012-08-03 13:55:00,77.06,77.07,77.03,77.07,3200.0,45.9169,45.9228,45.899,45.9228,3200.0
2012-08-03 14:00:00,77.05,77.07,77.04,77.05,6300.0,45.9109,45.9228,45.9049,45.9109,6300.0
2012-08-03 14:05:00,77.04,77.08,77.03,77.03,7300.0,45.9049,45.9288,45.899,45.899,7300.0
2012-08-03 14:10:00,77.03,77.05,76.92,76.92,12900.0,45.899,45.9109,45.8334,45.8334,12900.0
2012-08-03 14:15:00,76.91,76.95,76.88,76.95,20000.0,45.8275,45.8513,45.8096,45.8513,20000.0
2012-08-03 14:20:00,76.96,77.05,76.96,77.05,4200.0,45.8573,45.9109,45.8573,45.9109,4200.0
2012-08-03 14:25:00,77.04,77.07,77.02,77.03,5000.0,45.9049,45.9228,45.893,45.899,5000.0
2012-08-03 14:30:00,77.02,77.07,77.02,77.05,3400.0,45.893,45.9228,45.893,45.9109,3400.0
2012-08-03 14:35:00,77.03,77.1,77.03,77.07,4800.0,45.899,45.9407,45.899,45.9228,4800.0
2012-08-03 14:40:00,77.06,77.07,77.0,77.01,2000.0,45.9169,45.9228,45.8811,45.8871,2000.0
2012-08-03 14:45:00,77.02,77.02,76.99,76.99,7500.0,45.893,45.893,45.8752,45.8752,7500.0
2012-08-03 14:50:00,76.99,77.01,76.96,76.98,7700.0,45.8752,45.8871,45.8573,45.8692,7700.0
2012-08-03 14:55:00,76.98,76.99,76.94,76.95,3400.0,45.8692,45.8752,45.8454,45.8513,3400.0
2012-08-03 15:00:00,76.95,77.03,76.94,76.96,8800.0,45.8513,45.899,45.8454,45.8573,8800.0
2012-08-03 15:05:00,76.98,77.03,76.97,76.98,4100.0,45.8692,45.899,45.8632,45.8692,4100.0
2012-08-03 15:10:00,76.98,76.99,76.96,76.96,7400.0,45.8692,45.8752,45.8573,45.8573,7400.0
2012-08-03 15:15:00,76.95,76.98,76.92,76.93,5000.0,45.8513,45.8692,45.8334,45.8394,5000.0
2012-08-03 15:20:00,76.93,77.0,76.92,76.96,7400.0,45.8394,45.8811,45.8334,45.8573,7400.0
2012-08-03 15:25:00,76.98,76.98,76.87,76.87,7200.0,45.8692,45.8692,45.8037,45.8037,7200.0
2012-08-03 15:30:00,76.87,76.88,76.7,76.71,17900.0,45.8037,45.8096,45.7024,45.7083,17900.0
2012-08-03 15:35:00,76.72,76.75,76.62,76.72,19400.0,45.7143,45.7322,45.6547,45.7143,19400.0
2012-08-03 15:40:00,76.75,76.85,76.73,76.77,17000.0,45.7322,45.7917,45.7202,45.7441,17000.0
2012-08-03 15:45:00,76.75,76.83,76.71,76.82,22100.0,45.7322,45.7798,45.7083,45.7739,22100.0
2012-08-03 15:50:00,76.81,76.81,76.67,76.74,39800.0,45.7679,45.7679,45.6845,45.7262,39800.0
2012-08-03 15:55:00,76.75,76.95,76.7,76.94,90700.0,45.7322,45.8513,45.7024,45.8454,90700.0
2012-08-06 09:30:00,77.26,77.41,77.16,77.33,7100.0,46.036,46.1254,45.9765,46.0777,7100.0
2012-08-06 09:35:00,77.31,77.31,77.2,77.27,3000.0,46.0658,46.0658,46.0003,46.042,3000.0
2012-08-06 09:40:00,77.25,77.56,77.25,77.51,11800.0,46.0301,46.2148,46.0301,46.185,11800.0
2012-08-06 09:45:00,77.5,77.53,77.28,77.37,7400.0,46.179,46.1969,46.048,46.1016,7400.0
2012-08-06 09:50:00,77.37,77.45,77.25,77.25,4800.0,46.1016,46.1493,46.0301,46.0301,4800.0
2012-08-06 09:55:00,77.3,77.42,77.26,77.38,3100.0,46.0599,46.1314,46.036,46.1075,3100.0
2012-08-06 10:00:00,77.39,77.46,77.23,77.23,9800.0,46.1135,46.1552,46.0182,46.0182,9800.0
2012-08-06 10:05:00,77.23,77.23,77.03,77.04,3300.0,46.0182,46.0182,45.899,45.9049,3300.0
2012-08-06 10:10:00,77.04,77.08,76.95,76.95,10500.0,45.9049,45.9288,45.8513,45.8513,10500.0
2012-08-06 10:15:00,76.94,76.95,76.75,76.81,8000.0,45.8454,45.8513,45.7322,45.7679,8000.0
2012-08-06 10:20:00,76.81,76.85,76.78,76.78,2600.0,45.7679,45.7917,45.75,45.75,2600.0
2012-08-06 10:25:00,76.78,76.82,76.76,76.76,4500.0,45.75,45.7739,45.7381,45.7381,4500.0
2012-08-06 10:30:00,76.77,76.83,76.69,76.69,11100.0,45.7441,45.7798,45.6964,45.6964,11100.0
2012-08-06 10:35:00,76.68,76.69,76.62,76.62,4600.0,45.6904,45.6964,45.6547,45.6547,4600.0
2012-08-06 10:40:00,76.63,76.67,76.6,76.62,4100.0,45.6606,45.6845,45.6428,45.6547,4100.0
2012-08-06 10:45:00,76.64,76.68,76.62,76.63,5100.0,45.6666,45.6904,45.6547,45.6606,5100.0
2012-08-06 10:50:00,76.63,76.69,76.63,76.69,4100.0,45.6606,45.6964,45.6606,45.6964,4100.0
2012-08-06 10:55:00,76.68,76.82,76.67,76.79,14800.0,45.6904,45.7739,45.6845,45.756,14800.0
2012-08-06 11:00:00,76.81,76.91,76.8,76.91,2800.0,45.7679,45.8275,45.7619,45.8275,2800.0
2012-08-06 11:05:00,76.95,77.08,76.95,77.08,6900.0,45.8513,45.9288,45.8513,45.9288,6900.0
2012-08-06 11:10:00,77.05,77.06,76.99,77.01,5100.0,45.9109,45.9169,45.8752,45.8871,5100.0
2012-08-06 11:15:00,77.01,77.04,76.95,76.99,9700.0,45.8871,45.9049,45.8513,45.8752,9700.0
2012-08-06 11:20:00,76.99,77.01,76.97,76.98,1800.0,45.8752,45.8871,45.8632,45.8692,1800.0
2012-08-06 11:25:00,77.0,77.04,76.97,76.99,9300.0,45.8811,45.9049,45.8632,45.8752,9300.0
2012-08-06 11:30:00,76.93,76.96,76.93,76.96,1800.0,45.8394,45.8573,45.8394,45.8573,1800.0
2012-08-06 11:35:00,76.93,77.0,76.92,77.0,1900.0,45.8394,45.8811,45.8334,45.8811,1900.0
2012-08-06 11:40:00,77.0,77.04,76.91,76.91,5200.0,45.8811,45.9049,45.8275,45.8275,5200.0
2012-08-06 11:45:00,76.9,76.98,76.9,76.98,1100.0,45.8215,45.8692,45.8215,45.8692,1100.0
2012-08-06 11:50:00,76.98,77.0,76.97,77.0,1300.0,45.8692,45.8811,45.8632,45.8811,1300.0
2012-08-06 11:55:00,76.99,77.0,76.96,76.97,2400.0,45.8752,45.8811,45.8573,45.8632,2400.0
2012-08-06 12:00:00,76.97,77.02,76.95,76.95,4300.0,45.8632,45.893,45.8513,45.8513,4300.0
2012-08-06 12:05:00,76.97,77.0,76.96,76.98,2800.0,45.8632,45.8811,45.8573,45.8692,2800.0
2012-08-06 12:10:00,76.98,77.0,76.94,76.98,5800.0,45.8692,45.8811,45.8454,45.8692,5800.0
2012-08-06 12:15:00,76.98,76.98,76.95,76.97,1400.0,45.8692,45.8692,45.8513,45.8632,1400.0
2012-08-06 12:20:00,76.97,76.98,76.94,76.94,3200.0,45.8632,45.8692,45.8454,45.8454,3200.0
2012-08-06 12:25:00,76.94,76.95,76.9,76.9,5500.0,45.8454,45.8513,45.8215,45.8215,5500.0
2012-08-06 12:30:00,76.92,76.97,76.89,76.97,2000.0,45.8334,45.8632,45.8156,45.8632,2000.0
2012-08-06 12:35:00,76.97,77.0,76.93,76.99,2900.0,45.8632,45.8811,45.8394,45.8752,2900.0
2012-08-06 12:40:00,76.95,76.99,76.92,76.97,900.0,45.8513,45.8752,45.8334,45.8632,900.0
2012-08-06 12:45:00,76.97,76.97,76.93,76.97,2200.0,45.8632,45.8632,45.8394,45.8632,2200.0
2012-08-06 12:50:00,76.96,76.97,76.93,76.97,400.0,45.8573,45.8632,45.8394,45.8632,400.0
2012-08-06 12:55:00,76.97,76.97,76.89,76.9,3100.0,45.8632,45.8632,45.8156,45.8215,3100.0
2012-08-06 13:00:00,76.92,76.93,76.86,76.88,3700.0,45.8334,45.8394,45.7977,45.8096,3700.0
2012-08-06 13:05:00,76.88,76.91,76.86,76.87,5100.0,45.8096,45.8275,45.7977,45.8037,5100.0
2012-08-06 13:10:00,76.85,76.89,76.83,76.84,3900.0,45.7917,45.8156,45.7798,45.7858,3900.0
2012-08-06 13:15:00,76.84,76.86,76.84,76.84,2100.0,45.7858,45.7977,45.7858,45.7858,2100.0
2012-08-06 13:20:00,76.84,76.87,76.83,76.87,900.0,45.7858,45.8037,45.7798,45.8037,900.0
2012-08-06 13:25:00,76.89,76.92,76.89,76.91,1600.0,45.8156,45.8334,45.8156,45.8275,1600.0
2012-08-06 13:30:00,76.93,76.93,76.85,76.85,2400.0,45.8394,45.8394,45.7917,45.7917,2400.0
2012-08-06 13:35:00,76.86,76.87,76.84,76.86,1500.0,45.7977,45.8037,45.7858,45.7977,1500.0
2012-08-06 13:40:00,76.84,76.92,76.84,76.9,2700.0,45.7858,45.8334,45.7858,45.8215,2700.0
2012-08-06 13:45:00,76.9,77.03,76.86,76.89,10800.0,45.8215,45.899,45.7977,45.8156,10800.0
2012-08-06 13:50:00,76.87,76.92,76.85,76.9,3700.0,45.8037,45.8334,45.7917,45.8215,3700.0
2012-08-06 13:55:00,76.92,76.99,76.92,76.98,2700.0,45.8334,45.8752,45.8334,45.8692,2700.0
2012-08-06 14:00:00,76.96,76.98,76.95,76.95,2700.0,45.8573,45.8692,45.8513,45.8513,2700.0
2012-08-06 14:05:00,76.95,77.02,76.95,77.02,3200.0,45.8513,45.893,45.8513,45.893,3200.0
2012-08-06 14:10:00,77.02,77.07,77.02,77.06,9800.0,45.893,45.9228,45.893,45.9169,9800.0
2012-08-06 14:15:00,77.07,77.09,77.03,77.04,4000.0,45.9228,45.9347,45.899,45.9049,4000.0
2012-08-06 14:20:00,77.04,77.13,77.03,77.13,5400.0,45.9049,45.9586,45.899,45.9586,5400.0
2012-08-06 14:25:00,77.11,77.11,77.08,77.1,3100.0,45.9467,45.9467,45.9288,45.9407,3100.0
2012-08-06 14:30:00,77.1,77.13,77.08,77.09,6600.0,45.9407,45.9586,45.9288,45.9347,6600.0
2012-08-06 14:35:00,77.09,77.12,77.09,77.1,2600.0,45.9347,45.9526,45.9347,45.9407,2600.0
2012-08-06 14:40:00,77.1,77.11,77.09,77.1,1700.0,45.9407,45.9467,45.9347,45.9407,1700.0
2012-08-06 14:45:00,77.1,77.1,77.08,77.09,8200.0,45.9407,45.9407,45.9288,45.9347,8200.0
2012-08-06 14:50:00,77.09,77.11,77.09,77.09,3400.0,45.9347,45.9467,45.9347,45.9347,3400.0
2012-08-06 14:55:00,77.09,77.1,77.06,77.07,4300.0,45.9347,45.9407,45.9169,45.9228,4300.0
2012-08-06 15:00:00,77.06,77.08,77.06,77.07,2600.0,45.9169,45.9288,45.9169,45.9228,2600.0
2012-08-06 15:05:00,77.06,77.09,76.99,77.0,6900.0,45.9169,45.9347,45.8752,45.8811,6900.0
2012-08-06 15:10:00,76.98,77.04,76.98,77.02,3000.0,45.8692,45.9049,45.8692,45.893,3000.0
2012-08-06 15:15:00,77.03,77.06,77.02,77.05,6200.0,45.899,45.9169,45.893,45.9109,6200.0
2012-08-06 15:20:00,77.04,77.07,77.02,77.04,4400.0,45.9049,45.9228,45.893,45.9049,4400.0
2012-08-06 15:25:00,77.04,77.08,76.98,77.03,7800.0,45.9049,45.9288,45.8692,45.899,7800.0
2012-08-06 15:30:00,77.05,77.1,77.03,77.06,8100.0,45.9109,45.9407,45.899,45.9169,8100.0
2012-08-06 15:35:00,77.04,77.08,77.01,77.05,10500.0,45.9049,45.9288,45.8871,45.9109,10500.0
2012-08-06 15:40:00,77.04,77.05,76.96,76.96,8800.0,45.9049,45.9109,45.8573,45.8573,8800.0
2012-08-06 15:45:00,76.99,77.04,76.97,77.0,10600.0,45.8752,45.9049,45.8632,45.8811,10600.0
2012-08-06 15:50:00,77.0,77.0,76.93,76.96,15000.0,45.8811,45.8811,45.8394,45.8573,15000.0
2012-08-06 15:55:00,76.96,76.97,76.86,76.87,24900.0,45.8573,45.8632,45.7977,45.8037,24900.0
2012-08-07 09:30:00,77.34,77.47,77.08,77.12,22600.0,46.0837,46.1612,45.9288,45.9526,22600.0
2012-08-07 09:35:00,77.14,77.14,76.69,76.69,5100.0,45.9645,45.9645,45.6964,45.6964,5100.0
2012-08-07 09:40:00,76.73,76.74,76.51,76.51,4900.0,45.7202,45.7262,45.5891,45.5891,4900.0
2012-08-07 09:45:00,76.52,76.63,76.5,76.6,21900.0,45.5951,45.6606,45.5832,45.6428,21900.0
2012-08-07 09:50:00,76.59,76.59,76.46,76.46,8400.0,45.6368,45.6368,45.5594,45.5594,8400.0
2012-08-07 09:55:00,76.4,76.43,76.31,76.34,3800.0,45.5236,45.5415,45.47,45.4878,3800.0
2012-08-07 10:00:00,76.37,76.37,76.2,76.2,6400.0,45.5057,45.5057,45.4044,45.4044,6400.0
2012-08-07 10:05:00,76.19,76.44,76.17,76.38,7600.0,45.3985,45.5474,45.3866,45.5117,7600.0
2012-08-07 10:10:00,76.45,76.56,76.41,76.52,5800.0,45.5534,45.6189,45.5296,45.5951,5800.0
2012-08-07 10:15:00,76.54,76.63,76.54,76.61,3000.0,45.607,45.6606,45.607,45.6487,3000.0
2012-08-07 10:20:00,76.64,76.76,76.64,76.75,4400.0,45.6666,45.7381,45.6666,45.7322,4400.0
2012-08-07 10:25:00,76.75,76.84,76.69,76.74,5700.0,45.7322,45.7858,45.6964,45.7262,5700.0
2012-08-07 10:30:00,76.77,76.77,76.59,76.59,4700.0,45.7441,45.7441,45.6368,45.6368,4700.0
2012-08-07 10:35:00,76.48,76.55,76.46,76.54,5400.0,45.5713,45.613,45.5594,45.607,5400.0
2012-08-07 10:40:00,76.53,76.53,76.45,76.46,2000.0,45.6011,45.6011,45.5534,45.5594,2000.0
2012-08-07 10:45:00,76.47,76.47,76.41,76.45,1700.0,45.5653,45.5653,45.5296,45.5534,1700.0
2012-08-07 10:50:00,76.46,76.46,76.38,76.4,3300.0,45.5594,45.5594,45.5117,45.5236,3300.0
2012-08-07 10:55:00,76.46,76.46,76.42,76.44,1500.0,45.5594,45.5594,45.5355,45.5474,1500.0
2012-08-07 11:00:00,76.46,76.46,76.39,76.41,2700.0,45.5594,45.5594,45.5176,45.5296,2700.0
2012-08-07 11:05:00,76.42,76.42,76.28,76.28,2900.0,45.5355,45.5355,45.4521,45.4521,2900.0
2012-08-07 11:10:00,76.29,76.32,76.26,76.31,4300.0,45.4581,45.4759,45.4402,45.47,4300.0
2012-08-07 11:15:00,76.31,76.33,76.27,76.27,5000.0,45.47,45.4819,45.4461,45.4461,5000.0
2012-08-07 11:20:00,76.23,76.31,76.22,76.31,4300.0,45.4223,45.47,45.4163,45.47,4300.0
2012-08-07 11:25:00,76.34,76.5,76.32,76.47,5600.0,45.4878,45.5832,45.4759,45.5653,5600.0
2012-08-07 11:30:00,76.49,76.51,76.46,76.5,3700.0,45.5772,45.5891,45.5594,45.5832,3700.0
2012-08-07 11:35:00,76.49,76.57,76.43,76.49,6900.0,45.5772,45.6249,45.5415,45.5772,6900.0
2012-08-07 11:40:00,76.53,76.64,76.49,76.6,7400.0,45.6011,45.6666,45.5772,45.6428,7400.0
2012-08-07 11:45:00,76.6,76.62,76.52,76.52,3100.0,45.6428,45.6547,45.5951,45.5951,3100.0
2012-08-07 11:50:00,76.54,76.56,76.5,76.56,15900.0,45.607,45.6189,45.5832,45.6189,15900.0
2012-08-07 11:55:00,76.54,76.61,76.53,76.59,8600.0,45.607,45.6487,45.6011,45.6368,8600.0
2012-08-07 12:00:00,76.61,76.63,76.52,76.52,9000.0,45.6487,45.6606,45.5951,45.5951,9000.0
2012-08-07 12:05:00,76.54,76.54,76.45,76.47,2900.0,45.607,45.607,45.5534,45.5653,2900.0
2012-08-07 12:10:00,76.45,76.48,76.42,76.45,4500.0,45.5534,45.5713,45.5355,45.5534,4500.0
2012-08-07 12:15:00,76.46,76.49,76.45,76.49,1300.0,45.5594,45.5772,45.5534,45.5772,1300.0
2012-08-07 12:20:00,76.5,76.52,76.45,76.51,3600.0,45.5832,45.5951,45.5534,45.5891,3600.0
2012-08-07 12:25:00,76.5,76.52,76.42,76.43,8300.0,45.5832,45.5951,45.5355,45.5415,8300.0
2012-08-07 12:30:00,76.43,76.46,76.43,76.46,2700.0,45.5415,45.5594,45.5415,45.5594,2700.0
2012-08-07 12:35:00,76.46,76.46,76.41,76.42,4200.0,45.5594,45.5594,45.5296,45.5355,4200.0
2012-08-07 12:40:00,76.42,76.46,76.41,76.46,2600.0,45.5355,45.5594,45.5296,45.5594,2600.0
2012-08-07 12:45:00,76.49,76.53,76.46,76.53,2300.0,45.5772,45.6011,45.5594,45.6011,2300.0
2012-08-07 12:50:00,76.56,76.56,76.47,76.48,5900.0,45.6189,45.6189,45.5653,45.5713,5900.0
2012-08-07 12:55:00,76.49,76.5,76.46,76.47,1900.0,45.5772,45.5832,45.5594,45.5653,1900.0
2012-08-07 13:00:00,76.48,76.55,76.48,76.55,3500.0,45.5713,45.613,45.5713,45.613,3500.0
2012-08-07 13:05:00,76.54,76.54,76.48,76.5,2200.0,45.607,45.607,45.5713,45.5832,2200.0
2012-08-07 13:10:00,76.5,76.52,76.47,76.47,1900.0,45.5832,45.5951,45.5653,45.5653,1900.0
2012-08-07 13:15:00,76.48,76.51,76.46,76.47,3800.0,45.5713,45.5891,45.5594,45.5653,3800.0
2012-08-07 13:20:00,76.45,76.53,76.45,76.49,3000.0,45.5534,45.6011,45.5534,45.5772,3000.0
2012-08-07 13:25:00,76.5,76.5,76.43,76.46,2200.0,45.5832,45.5832,45.5415,45.5594,2200.0
2012-08-07 13:30:00,76.46,76.46,76.36,76.36,7000.0,45.5594,45.5594,45.4998,45.4998,7000.0
2012-08-07 13:35:00,76.36,76.36,76.28,76.28,10200.0,45.4998,45.4998,45.4521,45.4521,10200.0
2012-08-07 13:40:00,76.28,76.28,76.16,76.17,12800.0,45.4521,45.4521,45.3806,45.3866,12800.0
2012-08-07 13:45:00,76.16,76.22,76.15,76.22,5600.0,45.3806,45.4163,45.3746,45.4163,5600.0
2012-08-07 13:50:00,76.19,76.22,76.17,76.22,4700.0,45.3985,45.4163,45.3866,45.4163,4700.0
2012-08-07 13:55:00,76.2,76.27,76.18,76.27,4100.0,45.4044,45.4461,45.3925,45.4461,4100.0
2012-08-07 14:00:00,76.27,76.28,76.21,76.22,8600.0,45.4461,45.4521,45.4104,45.4163,8600.0
2012-08-07 14:05:00,76.25,76.26,76.18,76.24,4200.0,45.4342,45.4402,45.3925,45.4283,4200.0
2012-08-07 14:10:00,76.24,76.28,76.21,76.21,3400.0,45.4283,45.4521,45.4104,45.4104,3400.0
2012-08-07 14:15:00,76.21,76.27,76.19,76.23,4800.0,45.4104,45.4461,45.3985,45.4223,4800.0
2012-08-07 14:20:00,76.22,76.24,76.18,76.21,3900.0,45.4163,45.4283,45.3925,45.4104,3900.0
2012-08-07 14:25:00,76.21,76.23,76.18,76.21,3600.0,45.4104,45.4223,45.3925,45.4104,3600.0
2012-08-07 14:30:00,76.2,76.3,76.2,76.23,7700.0,45.4044,45.464,45.4044,45.4223,7700.0
2012-08-07 14:35:00,76.21,76.21,76.17,76.18,1000.0,45.4104,45.4104,45.3866,45.3925,1000.0
2012-08-07 14:40:00,76.17,76.17,76.11,76.12,3900.0,45.3866,45.3866,45.3508,45.3568,3900.0
2012-08-07 14:45:00,76.11,76.16,76.1,76.16,3800.0,45.3508,45.3806,45.3448,45.3806,3800.0
2012-08-07 14:50:00,76.15,76.17,76.1,76.1,2300.0,45.3746,45.3866,45.3448,45.3448,2300.0
2012-08-07 14:55:00,76.07,76.09,76.0,76.0,6200.0,45.327,45.3389,45.2853,45.2853,6200.0
2012-08-07 15:00:00,76.01,76.04,75.93,75.94,7700.0,45.2912,45.3091,45.2435,45.2495,7700.0
2012-08-07 15:05:00,75.93,75.97,75.93,75.97,4700.0,45.2435,45.2674,45.2435,45.2674,4700.0
2012-08-07 15:10:00,75.97,76.12,75.97,76.06,6100.0,45.2674,45.3568,45.2674,45.321,6100.0
2012-08-07 15:15:00,76.08,76.12,76.07,76.08,6500.0,45.3329,45.3568,45.327,45.3329,6500.0
2012-08-07 15:20:00,76.07,76.1,76.04,76.06,7900.0,45.327,45.3448,45.3091,45.321,7900.0
2012-08-07 15:25:00,76.06,76.1,76.05,76.05,4000.0,45.321,45.3448,45.315,45.315,4000.0
2012-08-07 15:30:00,76.06,76.2,76.06,76.18,9400.0,45.321,45.4044,45.321,45.3925,9400.0
2012-08-07 15:35:00,76.19,76.22,76.14,76.17,10000.0,45.3985,45.4163,45.3687,45.3866,10000.0
2012-08-07 15:40:00,76.17,76.19,76.09,76.19,12400.0,45.3866,45.3985,45.3389,45.3985,12400.0
2012-08-07 15:45:00,76.2,76.25,76.17,76.23,14900.0,45.4044,45.4342,45.3866,45.4223,14900.0
2012-08-07 15:50:00,76.23,76.23,76.13,76.14,19000.0,45.4223,45.4223,45.3627,45.3687,19000.0
2012-08-07 15:55:00,76.12,76.16,76.02,76.05,50300.0,45.3568,45.3806,45.2972,45.315,50300.0
2012-08-08 09:30:00,75.88,76.03,75.69,75.73,12100.0,45.2138,45.3031,45.1005,45.1244,12100.0
2012-08-08 09:35:00,75.74,75.75,75.6,75.64,10300.0,45.1303,45.1363,45.0469,45.0707,10300.0
2012-08-08 09:40:00,75.71,75.71,75.51,75.51,2600.0,45.1125,45.1125,44.9933,44.9933,2600.0
2012-08-08 09:45:00,75.51,75.52,75.46,75.51,4300.0,44.9933,44.9992,44.9635,44.9933,4300.0
2012-08-08 09:50:00,75.47,75.57,75.44,75.54,12300.0,44.9695,45.029,44.9516,45.0112,12300.0
2012-08-08 09:55:00,75.46,75.52,75.4,75.5,5700.0,44.9635,44.9992,44.9277,44.9873,5700.0
2012-08-08 10:00:00,75.49,75.51,75.36,75.41,7300.0,44.9814,44.9933,44.9039,44.9337,7300.0
2012-08-08 10:05:00,75.41,75.45,75.29,75.42,15800.0,44.9337,44.9575,44.8622,44.9397,15800.0
2012-08-08 10:10:00,75.43,75.57,75.41,75.57,9100.0,44.9456,45.029,44.9337,45.029,9100.0
2012-08-08 10:15:00,75.53,75.54,75.42,75.49,4100.0,45.0052,45.0112,44.9397,44.9814,4100.0
2012-08-08 10:20:00,75.49,75.64,75.47,75.64,4100.0,44.9814,45.0707,44.9695,45.0707,4100.0
2012-08-08 10:25:00,75.59,75.61,75.5,75.6,7900.0,45.041,45.0529,44.9873,45.0469,7900.0
2012-08-08 10:30:00,75.6,75.6,75.39,75.39,4600.0,45.0469,45.0469,44.9218,44.9218,4600.0
2012-08-08 10:35:00,75.43,75.48,75.38,75.44,15400.0,44.9456,44.9754,44.9158,44.9516,15400.0
2012-08-08 10:40:00,75.47,75.53,75.46,75.49,2000.0,44.9695,45.0052,44.9635,44.9814,2000.0
2012-08-08 10:45:00,75.53,75.53,75.47,75.5,3700.0,45.0052,45.0052,44.9695,44.9873,3700.0
2012-08-08 10:50:00,75.47,75.52,75.46,75.46,2400.0,44.9695,44.9992,44.9635,44.9635,2400.0
2012-08-08 10:55:00,75.46,75.5,75.41,75.5,4400.0,44.9635,44.9873,44.9337,44.9873,4400.0
2012-08-08 11:00:00,75.47,75.49,75.44,75.45,2600.0,44.9695,44.9814,44.9516,44.9575,2600.0
2012-08-08 11:05:00,75.47,75.53,75.46,75.5,5500.0,44.9695,45.0052,44.9635,44.9873,5500.0
2012-08-08 11:10:00,75.5,75.56,75.49,75.53,4000.0,44.9873,45.0231,44.9814,45.0052,4000.0
2012-08-08 11:15:00,75.53,75.56,75.45,75.55,7600.0,45.0052,45.0231,44.9575,45.0171,7600.0
2012-08-08 11:20:00,75.52,75.55,75.51,75.53,2900.0,44.9992,45.0171,44.9933,45.0052,2900.0
2012-08-08 11:25:00,75.57,75.72,75.55,75.72,5000.0,45.029,45.1184,45.0171,45.1184,5000.0
2012-08-08 11:30:00,75.72,75.75,75.67,75.7,4200.0,45.1184,45.1363,45.0886,45.1065,4200.0
2012-08-08 11:35:00,75.75,75.78,75.67,75.67,4500.0,45.1363,45.1542,45.0886,45.0886,4500.0
2012-08-08 11:40:00,75.63,75.73,75.57,75.6,31400.0,45.0648,45.1244,45.029,45.0469,31400.0
2012-08-08 11:45:00,75.62,75.62,75.41,75.41,4200.0,45.0588,45.0588,44.9337,44.9337,4200.0
2012-08-08 11:50:00,75.41,75.42,75.34,75.34,7000.0,44.9337,44.9397,44.892,44.892,7000.0
2012-08-08 11:55:00,75.34,75.41,75.34,75.37,3400.0,44.892,44.9337,44.892,44.9099,3400.0
2012-08-08 12:00:00,75.36,75.41,75.36,75.38,1700.0,44.9039,44.9337,44.9039,44.9158,1700.0
2012-08-08 12:05:00,75.38,75.45,75.38,75.43,3300.0,44.9158,44.9575,44.9158,44.9456,3300.0
2012-08-08 12:10:00,75.44,75.45,75.32,75.32,4300.0,44.9516,44.9575,44.8801,44.8801,4300.0
2012-08-08 12:15:00,75.38,75.38,75.23,75.32,4100.0,44.9158,44.9158,44.8264,44.8801,4100.0
2012-08-08 12:20:00,75.38,75.41,75.36,75.39,900.0,44.9158,44.9337,44.9039,44.9218,900.0
2012-08-08 12:25:00,75.37,75.38,75.36,75.37,4600.0,44.9099,44.9158,44.9039,44.9099,4600.0
2012-08-08 12:30:00,75.37,75.43,75.34,75.43,4400.0,44.9099,44.9456,44.892,44.9456,4400.0
2012-08-08 12:35:00,75.43,75.45,75.43,75.45,1900.0,44.9456,44.9575,44.9456,44.9575,1900.0
2012-08-08 12:40:00,75.44,75.44,75.4,75.42,1600.0,44.9516,44.9516,44.9277,44.9397,1600.0
2012-08-08 12:45:00,75.36,75.4,75.36,75.37,2200.0,44.9039,44.9277,44.9039,44.9099,2200.0
2012-08-08 12:50:00,75.37,75.4,75.3,75.35,17000.0,44.9099,44.9277,44.8682,44.8979,17000.0
2012-08-08 12:55:00,75.34,75.45,75.29,75.45,21900.0,44.892,44.9575,44.8622,44.9575,21900.0
2012-08-08 13:00:00,75.44,75.45,75.33,75.33,4900.0,44.9516,44.9575,44.886,44.886,4900.0
2012-08-08 13:05:00,75.38,75.38,75.27,75.31,6000.0,44.9158,44.9158,44.8503,44.8741,6000.0
2012-08-08 13:10:00,75.3,75.42,75.29,75.34,10700.0,44.8682,44.9397,44.8622,44.892,10700.0
2012-08-08 13:15:00,75.32,75.37,75.28,75.36,14300.0,44.8801,44.9099,44.8562,44.9039,14300.0
2012-08-08 13:20:00,75.29,75.35,75.28,75.32,7000.0,44.8622,44.8979,44.8562,44.8801,7000.0
2012-08-08 13:25:00,75.29,75.36,75.29,75.33,7500.0,44.8622,44.9039,44.8622,44.886,7500.0
2012-08-08 13:30:00,75.29,75.36,75.28,75.35,9900.0,44.8622,44.9039,44.8562,44.8979,9900.0
2012-08-08 13:35:00,75.37,75.39,75.36,75.36,3600.0,44.9099,44.9218,44.9039,44.9039,3600.0
2012-08-08 13:40:00,75.37,75.37,75.29,75.29,3700.0,44.9099,44.9099,44.8622,44.8622,3700.0
2012-08-08 13:45:00,75.31,75.32,75.25,75.25,6200.0,44.8741,44.8801,44.8384,44.8384,6200.0
2012-08-08 13:50:00,75.25,75.3,75.22,75.24,11800.0,44.8384,44.8682,44.8205,44.8324,11800.0
2012-08-08 13:55:00,75.21,75.26,75.2,75.21,5000.0,44.8145,44.8443,44.8086,44.8145,5000.0
2012-08-08 14:00:00,75.22,75.3,75.21,75.3,2100.0,44.8205,44.8682,44.8145,44.8682,2100.0
2012-08-08 14:05:00,75.28,75.3,75.25,75.29,900.0,44.8562,44.8682,44.8384,44.8622,900.0
2012-08-08 14:10:00,75.29,75.3,75.23,75.23,3900.0,44.8622,44.8682,44.8264,44.8264,3900.0
2012-08-08 14:15:00,75.24,75.26,75.2,75.22,4200.0,44.8324,44.8443,44.8086,44.8205,4200.0
2012-08-08 14:20:00,75.22,75.27,75.21,75.24,3500.0,44.8205,44.8503,44.8145,44.8324,3500.0
2012-08-08 14:25:00,75.23,75.25,75.22,75.24,1900.0,44.8264,44.8384,44.8205,44.8324,1900.0
2012-08-08 14:30:00,75.26,75.27,75.25,75.27,1900.0,44.8443,44.8503,44.8384,44.8503,1900.0
2012-08-08 14:35:00,75.25,75.32,75.25,75.32,5600.0,44.8384,44.8801,44.8384,44.8801,5600.0
2012-08-08 14:40:00,75.3,75.45,75.3,75.43,11500.0,44.8682,44.9575,44.8682,44.9456,11500.0
2012-08-08 14:45:00,75.42,75.45,75.4,75.41,5800.0,44.9397,44.9575,44.9277,44.9337,5800.0
2012-08-08 14:50:00,75.41,75.44,75.4,75.43,3800.0,44.9337,44.9516,44.9277,44.9456,3800.0
2012-08-08 14:55:00,75.42,75.44,75.41,75.44,1400.0,44.9397,44.9516,44.9337,44.9516,1400.0
2012-08-08 15:00:00,75.44,75.51,75.44,75.5,3800.0,44.9516,44.9933,44.9516,44.9873,3800.0
2012-08-08 15:05:00,75.51,75.56,75.5,75.51,5200.0,44.9933,45.0231,44.9873,44.9933,5200.0
2012-08-08 15:10:00,75.51,75.64,75.51,75.6,6900.0,44.9933,45.0707,44.9933,45.0469,6900.0
2012-08-08 15:15:00,75.61,75.64,75.61,75.62,4300.0,45.0529,45.0707,45.0529,45.0588,4300.0
2012-08-08 15:20:00,75.62,75.72,75.62,75.69,16300.0,45.0588,45.1184,45.0588,45.1005,16300.0
2012-08-08 15:25:00,75.7,75.71,75.63,75.69,5000.0,45.1065,45.1125,45.0648,45.1005,5000.0
2012-08-08 15:30:00,75.7,75.75,75.66,75.7,14600.0,45.1065,45.1363,45.0827,45.1065,14600.0
2012-08-08 15:35:00,75.67,75.83,75.67,75.81,15600.0,45.0886,45.184,45.0886,45.172,15600.0
2012-08-08 15:40:00,75.82,75.9,75.78,75.87,17900.0,45.178,45.2257,45.1542,45.2078,17900.0
2012-08-08 15:45:00,75.87,75.94,75.82,75.82,25600.0,45.2078,45.2495,45.178,45.178,25600.0
2012-08-08 15:50:00,75.82,75.84,75.77,75.82,25100.0,45.178,45.1899,45.1482,45.178,25100.0
2012-08-08 15:55:00,75.83,75.83,75.71,75.78,43600.0,45.184,45.184,45.1125,45.1542,43600.0
2012-08-09 09:30:00,75.9,76.2,75.72,76.1,12300.0,45.2257,45.4044,45.1184,45.3448,12300.0
2012-08-09 09:35:00,76.14,76.63,76.14,76.53,11700.0,45.3687,45.6606,45.3687,45.6011,11700.0
2012-08-09 09:40:00,76.53,76.82,76.53,76.73,6700.0,45.6011,45.7739,45.6011,45.7202,6700.0
2012-08-09 09:45:00,76.74,76.74,76.45,76.48,8000.0,45.7262,45.7262,45.5534,45.5713,8000.0
2012-08-09 09:50:00,76.45,76.49,76.44,76.48,3900.0,45.5534,45.5772,45.5474,45.5713,3900.0
2012-08-09 09:55:00,76.47,76.49,76.25,76.25,3800.0,45.5653,45.5772,45.4342,45.4342,3800.0
2012-08-09 10:00:00,76.2,76.31,76.05,76.1,8000.0,45.4044,45.47,45.315,45.3448,8000.0
2012-08-09 10:05:00,76.11,76.16,76.07,76.07,3500.0,45.3508,45.3806,45.327,45.327,3500.0
2012-08-09 10:10:00,76.13,76.25,76.13,76.19,8400.0,45.3627,45.4342,45.3627,45.3985,8400.0
2012-08-09 10:15:00,76.16,76.26,76.13,76.23,9300.0,45.3806,45.4402,45.3627,45.4223,9300.0
2012-08-09 10:20:00,76.29,76.29,76.2,76.25,2100.0,45.4581,45.4581,45.4044,45.4342,2100.0
2012-08-09 10:25:00,76.23,76.29,76.23,76.25,3200.0,45.4223,45.4581,45.4223,45.4342,3200.0
2012-08-09 10:30:00,76.26,76.27,76.2,76.22,2100.0,45.4402,45.4461,45.4044,45.4163,2100.0
2012-08-09 10:35:00,76.22,76.23,76.16,76.23,2800.0,45.4163,45.4223,45.3806,45.4223,2800.0
2012-08-09 10:40:00,76.19,76.31,76.06,76.18,24400.0,45.3985,45.47,45.321,45.3925,24400.0
2012-08-09 10:45:00,76.12,76.17,76.12,76.14,900.0,45.3568,45.3866,45.3568,45.3687,900.0
2012-08-09 10:50:00,76.15,76.15,76.07,76.1,1400.0,45.3746,45.3746,45.327,45.3448,1400.0
2012-08-09 10:55:00,76.12,76.12,76.05,76.07,2300.0,45.3568,45.3568,45.315,45.327,2300.0
2012-08-09 11:00:00,76.07,76.18,76.06,76.18,4000.0,45.327,45.3925,45.321,45.3925,4000.0
2012-08-09 11:05:00,76.19,76.28,76.16,76.28,4000.0,45.3985,45.4521,45.3806,45.4521,4000.0
2012-08-09 11:10:00,76.29,76.31,76.27,76.27,1700.0,45.4581,45.47,45.4461,45.4461,1700.0
2012-08-09 11:15:00,76.27,76.31,76.26,76.3,1700.0,45.4461,45.47,45.4402,45.464,1700.0
2012-08-09 11:20:00,76.3,76.31,76.28,76.3,1600.0,45.464,45.47,45.4521,45.464,1600.0
2012-08-09 11:25:00,76.28,76.34,76.28,76.34,3800.0,45.4521,45.4878,45.4521,45.4878,3800.0
2012-08-09 11:30:00,76.31,76.32,76.29,76.32,1200.0,45.47,45.4759,45.4581,45.4759,1200.0
2012-08-09 11:35:00,76.3,76.33,76.3,76.3,2000.0,45.464,45.4819,45.464,45.464,2000.0
2012-08-09 11:40:00,76.3,76.3,76.25,76.26,16500.0,45.464,45.464,45.4342,45.4402,16500.0
2012-08-09 11:45:00,76.24,76.28,76.23,76.27,8200.0,45.4283,45.4521,45.4223,45.4461,8200.0
2012-08-09 11:50:00,76.27,76.3,76.16,76.22,5300.0,45.4461,45.464,45.3806,45.4163,5300.0
2012-08-09 11:55:00,76.21,76.24,76.19,76.23,1300.0,45.4104,45.4283,45.3985,45.4223,1300.0
2012-08-09 12:00:00,76.22,76.23,76.18,76.23,2300.0,45.4163,45.4223,45.3925,45.4223,2300.0
2012-08-09 12:05:00,76.2,76.23,76.18,76.22,2800.0,45.4044,45.4223,45.3925,45.4163,2800.0
2012-08-09 12:10:00,76.22,76.3,76.22,76.3,1300.0,45.4163,45.464,45.4163,45.464,1300.0
2012-08-09 12:15:00,76.24,76.27,76.19,76.2,3200.0,45.4283,45.4461,45.3985,45.4044,3200.0
2012-08-09 12:20:00,76.17,76.25,76.17,76.25,2100.0,45.3866,45.4342,45.3866,45.4342,2100.0
2012-08-09 12:25:00,76.22,76.24,76.19,76.2,7300.0,45.4163,45.4283,45.3985,45.4044,7300.0
2012-08-09 12:30:00,76.2,76.27,76.2,76.27,1000.0,45.4044,45.4461,45.4044,45.4461,1000.0
2012-08-09 12:35:00,76.25,76.27,76.2,76.22,6800.0,45.4342,45.4461,45.4044,45.4163,6800.0
2012-08-09 12:40:00,76.23,76.24,76.2,76.21,4100.0,45.4223,45.4283,45.4044,45.4104,4100.0
2012-08-09 12:45:00,76.19,76.22,76.19,76.2,1800.0,45.3985,45.4163,45.3985,45.4044,1800.0
2012-08-09 12:50:00,76.21,76.23,76.18,76.19,5900.0,45.4104,45.4223,45.3925,45.3985,5900.0
2012-08-09 12:55:00,76.2,76.2,76.16,76.18,2700.0,45.4044,45.4044,45.3806,45.3925,2700.0
2012-08-09 13:00:00,76.19,76.22,76.18,76.2,1200.0,45.3985,45.4163,45.3925,45.4044,1200.0
2012-08-09 13:05:00,76.21,76.21,76.17,76.17,1900.0,45.4104,45.4104,45.3866,45.3866,1900.0
2012-08-09 13:10:00,76.16,76.16,76.06,76.06,6000.0,45.3806,45.3806,45.321,45.321,6000.0
2012-08-09 13:15:00,76.06,76.06,75.97,76.02,3100.0,45.321,45.321,45.2674,45.2972,3100.0
2012-08-09 13:20:00,76.02,76.03,75.98,76.0,14500.0,45.2972,45.3031,45.2733,45.2853,14500.0
2012-08-09 13:25:00,76.02,76.02,75.89,75.89,11600.0,45.2972,45.2972,45.2197,45.2197,11600.0
2012-08-09 13:30:00,75.89,75.95,75.88,75.94,3200.0,45.2197,45.2555,45.2138,45.2495,3200.0
2012-08-09 13:35:00,75.97,76.05,75.97,76.05,2100.0,45.2674,45.315,45.2674,45.315,2100.0
2012-08-09 13:40:00,76.03,76.03,76.02,76.02,600.0,45.3031,45.3031,45.2972,45.2972,600.0
2012-08-09 13:45:00,76.03,76.06,76.02,76.05,1300.0,45.3031,45.321,45.2972,45.315,1300.0
2012-08-09 13:50:00,76.06,76.07,76.04,76.07,1100.0,45.321,45.327,45.3091,45.327,1100.0
2012-08-09 13:55:00,76.06,76.07,76.01,76.01,1100.0,45.321,45.327,45.2912,45.2912,1100.0
2012-08-09 14:00:00,76.04,76.05,76.03,76.03,800.0,45.3091,45.315,45.3031,45.3031,800.0
2012-08-09 14:05:00,76.04,76.1,76.03,76.1,2600.0,45.3091,45.3448,45.3031,45.3448,2600.0
2012-08-09 14:10:00,76.09,76.12,76.08,76.12,2400.0,45.3389,45.3568,45.3329,45.3568,2400.0
2012-08-09 14:15:00,76.12,76.15,76.12,76.15,2200.0,45.3568,45.3746,45.3568,45.3746,2200.0
2012-08-09 14:20:00,76.12,76.15,76.11,76.11,1800.0,45.3568,45.3746,45.3508,45.3508,1800.0
2012-08-09 14:25:00,76.13,76.13,76.11,76.13,2100.0,45.3627,45.3627,45.3508,45.3627,2100.0
2012-08-09 14:30:00,76.15,76.16,76.13,76.13,800.0,45.3746,45.3806,45.3627,45.3627,800.0
2012-08-09 14:35:00,76.15,76.18,76.13,76.17,2100.0,45.3746,45.3925,45.3627,45.3866,2100.0
2012-08-09 14:40:00,76.16,76.16,76.13,76.15,1100.0,45.3806,45.3806,45.3627,45.3746,1100.0
2012-08-09 14:45:00,76.13,76.18,76.13,76.15,2700.0,45.3627,45.3925,45.3627,45.3746,2700.0
2012-08-09 14:50:00,76.15,76.19,76.14,76.16,2400.0,45.3746,45.3985,45.3687,45.3806,2400.0
2012-08-09 14:55:00,76.18,76.18,76.14,76.16,1100.0,45.3925,45.3925,45.3687,45.3806,1100.0
2012-08-09 15:00:00,76.16,76.17,76.1,76.12,5900.0,45.3806,45.3866,45.3448,45.3568,5900.0
2012-08-09 15:05:00,76.14,76.16,76.1,76.1,2400.0,45.3687,45.3806,45.3448,45.3448,2400.0
2012-08-09 15:10:00,76.09,76.11,76.06,76.06,1300.0,45.3389,45.3508,45.321,45.321,1300.0
2012-08-09 15:15:00,76.08,76.19,76.08,76.16,9800.0,45.3329,45.3985,45.3329,45.3806,9800.0
2012-08-09 15:20:00,76.16,76.18,76.12,76.15,2700.0,45.3806,45.3925,45.3568,45.3746,2700.0
2012-08-09 15:25:00,76.15,76.17,76.11,76.13,3900.0,45.3746,45.3866,45.3508,45.3627,3900.0
2012-08-09 15:30:00,76.13,76.2,76.11,76.18,8600.0,45.3627,45.4044,45.3508,45.3925,8600.0
2012-08-09 15:35:00,76.18,76.21,76.15,76.16,10700.0,45.3925,45.4104,45.3746,45.3806,10700.0
2012-08-09 15:40:00,76.15,76.23,76.13,76.2,9600.0,45.3746,45.4223,45.3627,45.4044,9600.0
2012-08-09 15:45:00,76.21,76.23,76.1,76.13,24500.0,45.4104,45.4223,45.3448,45.3627,24500.0
2012-08-09 15:50:00,76.12,76.15,76.06,76.06,14400.0,45.3568,45.3746,45.321,45.321,14400.0
2012-08-09 15:55:00,76.06,76.14,76.06,76.14,37900.0,45.321,45.3687,45.321,45.3687,37900.0
2012-08-10 09:30:00,76.04,76.2,75.92,76.08,6300.0,45.3091,45.4044,45.2376,45.3329,6300.0
2012-08-10 09:35:00,76.04,76.11,76.03,76.06,1500.0,45.3091,45.3508,45.3031,45.321,1500.0
2012-08-10 09:40:00,76.05,76.08,75.89,75.89,3700.0,45.315,45.3329,45.2197,45.2197,3700.0
2012-08-10 09:45:00,75.89,75.95,75.89,75.91,2200.0,45.2197,45.2555,45.2197,45.2316,2200.0
2012-08-10 09:50:00,75.84,75.84,75.73,75.73,2100.0,45.1899,45.1899,45.1244,45.1244,2100.0
2012-08-10 09:55:00,75.77,75.89,75.77,75.89,1200.0,45.1482,45.2197,45.1482,45.2197,1200.0
2012-08-10 10:00:00,75.85,75.85,75.7,75.73,3600.0,45.1959,45.1959,45.1065,45.1244,3600.0
2012-08-10 10:05:00,75.76,75.87,75.76,75.78,8600.0,45.1423,45.2078,45.1423,45.1542,8600.0
2012-08-10 10:10:00,75.79,76.05,75.79,76.03,2600.0,45.1601,45.315,45.1601,45.3031,2600.0
2012-08-10 10:15:00,76.02,76.17,75.97,76.15,10200.0,45.2972,45.3866,45.2674,45.3746,10200.0
2012-08-10 10:20:00,76.16,76.16,76.05,76.05,7900.0,45.3806,45.3806,45.315,45.315,7900.0
2012-08-10 10:25:00,76.02,76.02,75.9,75.93,2500.0,45.2972,45.2972,45.2257,45.2435,2500.0
2012-08-10 10:30:00,75.87,75.95,75.83,75.95,3300.0,45.2078,45.2555,45.184,45.2555,3300.0
2012-08-10 10:35:00,75.92,75.99,75.81,75.85,19800.0,45.2376,45.2793,45.172,45.1959,19800.0
2012-08-10 10:40:00,75.91,75.96,75.91,75.96,700.0,45.2316,45.2614,45.2316,45.2614,700.0
2012-08-10 10:45:00,75.94,75.98,75.91,75.95,1900.0,45.2495,45.2733,45.2316,45.2555,1900.0
2012-08-10 10:50:00,75.94,75.99,75.9,75.98,2000.0,45.2495,45.2793,45.2257,45.2733,2000.0
2012-08-10 10:55:00,75.98,76.09,75.98,76.06,3300.0,45.2733,45.3389,45.2733,45.321,3300.0
2012-08-10 11:00:00,76.06,76.06,75.9,75.9,1500.0,45.321,45.321,45.2257,45.2257,1500.0
2012-08-10 11:05:00,75.92,75.96,75.83,75.94,4900.0,45.2376,45.2614,45.184,45.2495,4900.0
2012-08-10 11:10:00,75.96,75.99,75.93,75.95,2800.0,45.2614,45.2793,45.2435,45.2555,2800.0
2012-08-10 11:15:00,75.94,75.96,75.91,75.95,500.0,45.2495,45.2614,45.2316,45.2555,500.0
2012-08-10 11:20:00,75.94,75.97,75.92,75.97,6000.0,45.2495,45.2674,45.2376,45.2674,6000.0
2012-08-10 11:25:00,75.93,75.97,75.93,75.93,3100.0,45.2435,45.2674,45.2435,45.2435,3100.0
2012-08-10 11:30:00,75.9,75.9,75.89,75.9,1500.0,45.2257,45.2257,45.2197,45.2257,1500.0
2012-08-10 11:35:00,75.85,75.88,75.85,75.86,2000.0,45.1959,45.2138,45.1959,45.2018,2000.0
2012-08-10 11:40:00,75.88,75.92,75.87,75.88,2800.0,45.2138,45.2376,45.2078,45.2138,2800.0
2012-08-10 11:45:00,75.91,75.98,75.91,75.97,1500.0,45.2316,45.2733,45.2316,45.2674,1500.0
2012-08-10 11:50:00,75.97,75.99,75.94,75.99,1100.0,45.2674,45.2793,45.2495,45.2793,1100.0
2012-08-10 11:55:00,75.98,76.0,75.96,76.0,2700.0,45.2733,45.2853,45.2614,45.2853,2700.0
2012-08-10 12:00:00,75.98,75.98,75.96,75.96,1100.0,45.2733,45.2733,45.2614,45.2614,1100.0
2012-08-10 12:05:00,75.95,75.98,75.95,75.97,1200.0,45.2555,45.2733,45.2555,45.2674,1200.0
2012-08-10 12:10:00,75.97,75.97,75.96,75.96,700.0,45.2674,45.2674,45.2614,45.2614,700.0
2012-08-10 12:15:00,75.95,75.96,75.95,75.96,1200.0,45.2555,45.2614,45.2555,45.2614,1200.0
2012-08-10 12:20:00,75.98,75.98,75.9,75.9,1400.0,45.2733,45.2733,45.2257,45.2257,1400.0
2012-08-10 12:25:00,75.92,75.92,75.88,75.89,1700.0,45.2376,45.2376,45.2138,45.2197,1700.0
2012-08-10 12:30:00,75.88,75.88,75.85,75.88,4700.0,45.2138,45.2138,45.1959,45.2138,4700.0
2012-08-10 12:35:00,75.9,75.93,75.9,75.92,3200.0,45.2257,45.2435,45.2257,45.2376,3200.0
2012-08-10 12:40:00,75.93,75.97,75.93,75.94,3300.0,45.2435,45.2674,45.2435,45.2495,3300.0
2012-08-10 12:45:00,75.93,75.95,75.9,75.93,2800.0,45.2435,45.2555,45.2257,45.2435,2800.0
2012-08-10 12:50:00,75.93,75.95,75.89,75.89,1700.0,45.2435,45.2555,45.2197,45.2197,1700.0
2012-08-10 12:55:00,75.89,75.9,75.83,75.86,5000.0,45.2197,45.2257,45.184,45.2018,5000.0
2012-08-10 13:00:00,75.86,75.87,75.82,75.82,2100.0,45.2018,45.2078,45.178,45.178,2100.0
2012-08-10 13:05:00,75.82,75.84,75.82,75.83,2700.0,45.178,45.1899,45.178,45.184,2700.0
2012-08-10 13:10:00,75.84,75.84,75.83,75.84,1200.0,45.1899,45.1899,45.184,45.1899,1200.0
2012-08-10 13:15:00,75.84,75.86,75.84,75.85,5700.0,45.1899,45.2018,45.1899,45.1959,5700.0
2012-08-10 13:20:00,75.86,75.86,75.85,75.85,900.0,45.2018,45.2018,45.1959,45.1959,900.0
2012-08-10 13:25:00,75.85,75.96,75.85,75.96,7900.0,45.1959,45.2614,45.1959,45.2614,7900.0
2012-08-10 13:30:00,75.96,75.96,75.95,75.95,1600.0,45.2614,45.2614,45.2555,45.2555,1600.0
2012-08-10 13:35:00,75.95,75.99,75.95,75.97,5500.0,45.2555,45.2793,45.2555,45.2674,5500.0
2012-08-10 13:40:00,75.97,76.04,75.97,76.01,13900.0,45.2674,45.3091,45.2674,45.2912,13900.0
2012-08-10 13:45:00,76.02,76.02,75.98,75.98,1500.0,45.2972,45.2972,45.2733,45.2733,1500.0
2012-08-10 13:50:00,75.98,75.99,75.93,75.93,3700.0,45.2733,45.2793,45.2435,45.2435,3700.0
2012-08-10 13:55:00,75.93,75.93,75.9,75.9,800.0,45.2435,45.2435,45.2257,45.2257,800.0
2012-08-10 14:00:00,75.9,75.93,75.89,75.92,4700.0,45.2257,45.2435,45.2197,45.2376,4700.0
2012-08-10 14:05:00,75.91,75.92,75.89,75.92,1500.0,45.2316,45.2376,45.2197,45.2376,1500.0
2012-08-10 14:10:00,75.94,76.02,75.94,76.02,3100.0,45.2495,45.2972,45.2495,45.2972,3100.0
2012-08-10 14:15:00,76.01,76.06,76.01,76.05,1400.0,45.2912,45.321,45.2912,45.315,1400.0
2012-08-10 14:20:00,76.06,76.09,76.05,76.05,3800.0,45.321,45.3389,45.315,45.315,3800.0
2012-08-10 14:25:00,76.05,76.11,76.0,76.11,4200.0,45.315,45.3508,45.2853,45.3508,4200.0
2012-08-10 14:30:00,76.1,76.1,75.96,75.96,2900.0,45.3448,45.3448,45.2614,45.2614,2900.0
2012-08-10 14:35:00,75.95,75.97,75.93,75.97,5100.0,45.2555,45.2674,45.2435,45.2674,5100.0
2012-08-10 14:40:00,75.97,76.02,75.96,76.02,1900.0,45.2674,45.2972,45.2614,45.2972,1900.0
2012-08-10 14:45:00,76.01,76.01,75.97,75.99,3800.0,45.2912,45.2912,45.2674,45.2793,3800.0
2012-08-10 14:50:00,76.01,76.11,76.01,76.1,4700.0,45.2912,45.3508,45.2912,45.3448,4700.0
2012-08-10 14:55:00,76.11,76.2,76.11,76.2,8000.0,45.3508,45.4044,45.3508,45.4044,8000.0
2012-08-10 15:00:00,76.21,76.23,76.18,76.21,3800.0,45.4104,45.4223,45.3925,45.4104,3800.0
2012-08-10 15:05:00,76.2,76.21,76.15,76.15,3700.0,45.4044,45.4104,45.3746,45.3746,3700.0
2012-08-10 15:10:00,76.15,76.21,76.14,76.2,6300.0,45.3746,45.4104,45.3687,45.4044,6300.0
2012-08-10 15:15:00,76.19,76.21,76.16,76.21,9000.0,45.3985,45.4104,45.3806,45.4104,9000.0
2012-08-10 15:20:00,76.17,76.27,76.17,76.24,4400.0,45.3866,45.4461,45.3866,45.4283,4400.0
2012-08-10 15:25:00,76.25,76.25,76.17,76.2,10200.0,45.4342,45.4342,45.3866,45.4044,10200.0
2012-08-10 15:30:00,76.2,76.25,76.18,76.24,5800.0,45.4044,45.4342,45.3925,45.4283,5800.0
2012-08-10 15:35:00,76.24,76.25,76.17,76.17,6500.0,45.4283,45.4342,45.3866,45.3866,6500.0
2012-08-10 15:40:00,76.18,76.31,76.18,76.25,5800.0,45.3925,45.47,45.3925,45.4342,5800.0
2012-08-10 15:45:00,76.24,76.36,76.21,76.26,11300.0,45.4283,45.4998,45.4104,45.4402,11300.0
2012-08-10 15:50:00,76.26,76.26,76.22,76.23,5000.0,45.4402,45.4402,45.4163,45.4223,5000.0
2012-08-10 15:55:00,76.24,76.3,76.22,76.29,22600.0,45.4283,45.464,45.4163,45.4581,22600.0
2012-08-13 09:30:00,76.08,76.3,76.08,76.3,4700.0,45.3329,45.464,45.3329,45.464,4700.0
2012-08-13 09:35:00,76.25,76.61,76.22,76.53,3200.0,45.4342,45.6487,45.4163,45.6011,3200.0
2012-08-13 09:40:00,76.51,76.63,76.5,76.5,4000.0,45.5891,45.6606,45.5832,45.5832,4000.0
2012-08-13 09:45:00,76.5,76.51,76.42,76.51,2500.0,45.5832,45.5891,45.5355,45.5891,2500.0
2012-08-13 09:50:00,76.47,76.51,76.4,76.4,7000.0,45.5653,45.5891,45.5236,45.5236,7000.0
2012-08-13 09:55:00,76.43,76.43,76.35,76.41,2200.0,45.5415,45.5415,45.4938,45.5296,2200.0
2012-08-13 10:00:00,76.41,76.43,76.33,76.33,8600.0,45.5296,45.5415,45.4819,45.4819,8600.0
2012-08-13 10:05:00,76.33,76.39,76.31,76.38,6900.0,45.4819,45.5176,45.47,45.5117,6900.0
2012-08-13 10:10:00,76.39,76.39,76.3,76.34,4000.0,45.5176,45.5176,45.464,45.4878,4000.0
2012-08-13 10:15:00,76.34,76.43,76.33,76.38,5900.0,45.4878,45.5415,45.4819,45.5117,5900.0
2012-08-13 10:20:00,76.39,76.43,76.36,76.41,9600.0,45.5176,45.5415,45.4998,45.5296,9600.0
2012-08-13 10:25:00,76.37,76.4,76.34,76.35,2900.0,45.5057,45.5236,45.4878,45.4938,2900.0
2012-08-13 10:30:00,76.33,76.33,76.16,76.16,4600.0,45.4819,45.4819,45.3806,45.3806,4600.0
2012-08-13 10:35:00,76.14,76.14,76.04,76.04,2900.0,45.3687,45.3687,45.3091,45.3091,2900.0
2012-08-13 10:40:00,76.03,76.03,75.95,75.98,7400.0,45.3031,45.3031,45.2555,45.2733,7400.0
2012-08-13 10:45:00,75.98,75.99,75.88,75.94,3800.0,45.2733,45.2793,45.2138,45.2495,3800.0
2012-08-13 10:50:00,75.95,75.95,75.85,75.87,3100.0,45.2555,45.2555,45.1959,45.2078,3100.0
2012-08-13 10:55:00,75.86,75.9,75.8,75.81,2400.0,45.2018,45.2257,45.1661,45.172,2400.0
2012-08-13 11:00:00,75.81,75.81,75.71,75.71,3900.0,45.172,45.172,45.1125,45.1125,3900.0
2012-08-13 11:05:00,75.75,75.77,75.7,75.77,3600.0,45.1363,45.1482,45.1065,45.1482,3600.0
2012-08-13 11:10:00,75.77,75.84,75.75,75.8,3500.0,45.1482,45.1899,45.1363,45.1661,3500.0
2012-08-13 11:15:00,75.8,75.82,75.75,75.77,3500.0,45.1661,45.178,45.1363,45.1482,3500.0
2012-08-13 11:20:00,75.81,75.81,75.75,75.75,4100.0,45.172,45.172,45.1363,45.1363,4100.0
2012-08-13 11:25:00,75.78,75.78,75.68,75.68,3200.0,45.1542,45.1542,45.0946,45.0946,3200.0
2012-08-13 11:30:00,75.67,75.72,75.65,75.71,3700.0,45.0886,45.1184,45.0767,45.1125,3700.0
2012-08-13 11:35:00,75.67,75.75,75.67,75.73,3500.0,45.0886,45.1363,45.0886,45.1244,3500.0
2012-08-13 11:40:00,75.7,75.7,75.64,75.66,3600.0,45.1065,45.1065,45.0707,45.0827,3600.0
2012-08-13 11:45:00,75.65,75.79,75.64,75.78,5000.0,45.0767,45.1601,45.0707,45.1542,5000.0
2012-08-13 11:50:00,75.78,75.78,75.75,75.75,1400.0,45.1542,45.1542,45.1363,45.1363,1400.0
2012-08-13 11:55:00,75.76,75.91,75.75,75.91,6800.0,45.1423,45.2316,45.1363,45.2316,6800.0
2012-08-13 12:00:00,75.89,75.9,75.85,75.89,4500.0,45.2197,45.2257,45.1959,45.2197,4500.0
2012-08-13 12:05:00,75.88,75.88,75.8,75.81,2200.0,45.2138,45.2138,45.1661,45.172,2200.0
2012-08-13 12:10:00,75.8,75.88,75.8,75.88,2500.0,45.1661,45.2138,45.1661,45.2138,2500.0
2012-08-13 12:15:00,75.9,75.9,75.85,75.86,1900.0,45.2257,45.2257,45.1959,45.2018,1900.0
2012-08-13 12:20:00,75.87,75.87,75.83,75.86,3900.0,45.2078,45.2078,45.184,45.2018,3900.0
2012-08-13 12:25:00,75.84,75.89,75.82,75.88,3800.0,45.1899,45.2197,45.178,45.2138,3800.0
2012-08-13 12:30:00,75.88,75.92,75.88,75.9,2000.0,45.2138,45.2376,45.2138,45.2257,2000.0
2012-08-13 12:35:00,75.91,75.95,75.91,75.92,5900.0,45.2316,45.2555,45.2316,45.2376,5900.0
2012-08-13 12:40:00,75.91,75.97,75.9,75.97,3000.0,45.2316,45.2674,45.2257,45.2674,3000.0
2012-08-13 12:45:00,75.97,75.98,75.95,75.96,3400.0,45.2674,45.2733,45.2555,45.2614,3400.0
2012-08-13 12:50:00,75.96,75.98,75.9,75.91,3600.0,45.2614,45.2733,45.2257,45.2316,3600.0
2012-08-13 12:55:00,75.89,75.94,75.88,75.92,2900.0,45.2197,45.2495,45.2138,45.2376,2900.0
2012-08-13 13:00:00,75.92,75.95,75.86,75.86,3700.0,45.2376,45.2555,45.2018,45.2018,3700.0
2012-08-13 13:05:00,75.87,75.89,75.82,75.89,4600.0,45.2078,45.2197,45.178,45.2197,4600.0
2012-08-13 13:10:00,75.88,75.96,75.88,75.94,4000.0,45.2138,45.2614,45.2138,45.2495,4000.0
2012-08-13 13:15:00,75.95,75.97,75.94,75.96,2800.0,45.2555,45.2674,45.2495,45.2614,2800.0
2012-08-13 13:20:00,75.96,75.97,75.92,75.96,3900.0,45.2614,45.2674,45.2376,45.2614,3900.0
2012-08-13 13:25:00,75.95,75.97,75.92,75.95,3800.0,45.2555,45.2674,45.2376,45.2555,3800.0
2012-08-13 13:30:00,75.94,75.96,75.92,75.93,4300.0,45.2495,45.2614,45.2376,45.2435,4300.0
2012-08-13 13:35:00,75.92,75.92,75.9,75.91,1500.0,45.2376,45.2376,45.2257,45.2316,1500.0
2012-08-13 13:40:00,75.9,75.98,75.9,75.98,2800.0,45.2257,45.2733,45.2257,45.2733,2800.0
2012-08-13 13:45:00,75.98,76.0,75.97,75.99,3500.0,45.2733,45.2853,45.2674,45.2793,3500.0
2012-08-13 13:50:00,76.0,76.03,75.86,75.86,9000.0,45.2853,45.3031,45.2018,45.2018,9000.0
2012-08-13 13:55:00,75.88,75.91,75.82,75.91,12300.0,45.2138,45.2316,45.178,45.2316,12300.0
2012-08-13 14:00:00,75.9,75.95,75.9,75.95,800.0,45.2257,45.2555,45.2257,45.2555,800.0
2012-08-13 14:05:00,75.97,75.97,75.91,75.91,3000.0,45.2674,45.2674,45.2316,45.2316,3000.0
2012-08-13 14:10:00,75.93,75.94,75.89,75.94,3900.0,45.2435,45.2495,45.2197,45.2495,3900.0
2012-08-13 14:15:00,75.94,76.01,75.92,76.01,2600.0,45.2495,45.2912,45.2376,45.2912,2600.0
2012-08-13 14:20:00,76.01,76.11,76.01,76.09,4100.0,45.2912,45.3508,45.2912,45.3389,4100.0
2012-08-13 14:25:00,76.1,76.13,76.09,76.09,2200.0,45.3448,45.3627,45.3389,45.3389,2200.0
2012-08-13 14:30:00,76.09,76.1,76.05,76.09,2400.0,45.3389,45.3448,45.315,45.3389,2400.0
2012-08-13 14:35:00,76.08,76.15,76.05,76.15,5400.0,45.3329,45.3746,45.315,45.3746,5400.0
2012-08-13 14:40:00,76.15,76.15,76.04,76.04,2500.0,45.3746,45.3746,45.3091,45.3091,2500.0
2012-08-13 14:45:00,76.04,76.09,76.03,76.06,6800.0,45.3091,45.3389,45.3031,45.321,6800.0
2012-08-13 14:50:00,76.07,76.21,76.07,76.2,5200.0,45.327,45.4104,45.327,45.4044,5200.0
2012-08-13 14:55:00,76.2,76.22,76.17,76.22,4800.0,45.4044,45.4163,45.3866,45.4163,4800.0
2012-08-13 15:00:00,76.19,76.22,76.19,76.22,6700.0,45.3985,45.4163,45.3985,45.4163,6700.0
2012-08-13 15:05:00,76.22,76.23,76.12,76.17,9800.0,45.4163,45.4223,45.3568,45.3866,9800.0
2012-08-13 15:10:00,76.17,76.25,76.16,76.22,8300.0,45.3866,45.4342,45.3806,45.4163,8300.0
2012-08-13 15:15:00,76.21,76.24,76.2,76.24,10800.0,45.4104,45.4283,45.4044,45.4283,10800.0
2012-08-13 15:20:00,76.24,76.27,76.22,76.27,7000.0,45.4283,45.4461,45.4163,45.4461,7000.0
2012-08-13 15:25:00,76.27,76.3,76.26,76.26,3400.0,45.4461,45.464,45.4402,45.4402,3400.0
2012-08-13 15:30:00,76.26,76.26,76.19,76.19,7200.0,45.4402,45.4402,45.3985,45.3985,7200.0
2012-08-13 15:35:00,76.18,76.27,76.17,76.25,11000.0,45.3925,45.4461,45.3866,45.4342,11000.0
2012-08-13 15:40:00,76.24,76.27,76.22,76.27,8200.0,45.4283,45.4461,45.4163,45.4461,8200.0
2012-08-13 15:45:00,76.27,76.3,76.25,76.28,20200.0,45.4461,45.464,45.4342,45.4521,20200.0
2012-08-13 15:50:00,76.28,76.29,76.25,76.28,18900.0,45.4521,45.4581,45.4342,45.4521,18900.0
2012-08-13 15:55:00,76.28,76.36,76.25,76.29,83400.0,45.4521,45.4998,45.4342,45.4581,83400.0
2012-08-14 09:30:00,76.15,76.32,76.12,76.19,9600.0,45.3746,45.4759,45.3568,45.3985,9600.0
2012-08-14 09:35:00,76.23,76.25,76.05,76.07,3000.0,45.4223,45.4342,45.315,45.327,3000.0
2012-08-14 09:40:00,76.09,76.38,75.99,76.31,5200.0,45.3389,45.5117,45.2793,45.47,5200.0
2012-08-14 09:45:00,76.34,76.37,76.27,76.35,3100.0,45.4878,45.5057,45.4461,45.4938,3100.0
2012-08-14 09:50:00,76.28,76.32,76.23,76.32,1100.0,45.4521,45.4759,45.4223,45.4759,1100.0
2012-08-14 09:55:00,76.25,76.26,76.15,76.22,3800.0,45.4342,45.4402,45.3746,45.4163,3800.0
2012-08-14 10:00:00,76.19,76.32,76.19,76.3,1400.0,45.3985,45.4759,45.3985,45.464,1400.0
2012-08-14 10:05:00,76.23,76.29,76.23,76.24,1500.0,45.4223,45.4581,45.4223,45.4283,1500.0
2012-08-14 10:10:00,76.23,76.27,76.16,76.26,2100.0,45.4223,45.4461,45.3806,45.4402,2100.0
2012-08-14 10:15:00,76.26,76.35,76.25,76.31,2900.0,45.4402,45.4938,45.4342,45.47,2900.0
2012-08-14 10:20:00,76.36,76.36,76.18,76.18,2400.0,45.4998,45.4998,45.3925,45.3925,2400.0
2012-08-14 10:25:00,76.17,76.29,76.13,76.26,2900.0,45.3866,45.4581,45.3627,45.4402,2900.0
2012-08-14 10:30:00,76.15,76.22,76.15,76.19,400.0,45.3746,45.4163,45.3746,45.3985,400.0
2012-08-14 10:35:00,76.04,76.06,76.04,76.04,400.0,45.3091,45.321,45.3091,45.3091,400.0
2012-08-14 10:40:00,76.04,76.12,76.04,76.1,2100.0,45.3091,45.3568,45.3091,45.3448,2100.0
2012-08-14 10:45:00,76.13,76.2,76.13,76.15,1200.0,45.3627,45.4044,45.3627,45.3746,1200.0
2012-08-14 10:50:00,76.19,76.28,76.19,76.27,1400.0,45.3985,45.4521,45.3985,45.4461,1400.0
2012-08-14 10:55:00,76.27,76.3,76.22,76.26,2400.0,45.4461,45.464,45.4163,45.4402,2400.0
2012-08-14 11:00:00,76.27,76.27,76.22,76.22,600.0,45.4461,45.4461,45.4163,45.4163,600.0
2012-08-14 11:05:00,76.25,76.35,76.24,76.31,2900.0,45.4342,45.4938,45.4283,45.47,2900.0
2012-08-14 11:10:00,76.27,76.32,76.25,76.32,500.0,45.4461,45.4759,45.4342,45.4759,500.0
2012-08-14 11:15:00,76.25,76.32,76.25,76.3,1000.0,45.4342,45.4759,45.4342,45.464,1000.0
2012-08-14 11:20:00,76.26,76.35,76.26,76.35,1200.0,45.4402,45.4938,45.4402,45.4938,1200.0
2012-08-14 11:25:00,76.31,76.37,76.31,76.37,1100.0,45.47,45.5057,45.47,45.5057,1100.0
2012-08-14 11:30:00,76.37,76.4,76.37,76.4,2200.0,45.5057,45.5236,45.5057,45.5236,2200.0
2012-08-14 11:35:00,76.34,76.38,76.32,76.36,7000.0,45.4878,45.5117,45.4759,45.4998,7000.0
2012-08-14 11:40:00,76.34,76.49,76.32,76.49,21200.0,45.4878,45.5772,45.4759,45.5772,21200.0
2012-08-14 11:45:00,76.49,76.59,76.49,76.57,9700.0,45.5772,45.6368,45.5772,45.6249,9700.0
2012-08-14 11:50:00,76.53,76.63,76.53,76.63,5300.0,45.6011,45.6606,45.6011,45.6606,5300.0
2012-08-14 11:55:00,76.58,76.61,76.54,76.54,1700.0,45.6309,45.6487,45.607,45.607,1700.0
2012-08-14 12:00:00,76.57,76.57,76.5,76.5,1700.0,45.6249,45.6249,45.5832,45.5832,1700.0
2012-08-14 12:05:00,76.52,76.52,76.49,76.5,4100.0,45.5951,45.5951,45.5772,45.5832,4100.0
2012-08-14 12:10:00,76.47,76.49,76.47,76.49,2200.0,45.5653,45.5772,45.5653,45.5772,2200.0
2012-08-14 12:15:00,76.49,76.49,76.45,76.48,1500.0,45.5772,45.5772,45.5534,45.5713,1500.0
2012-08-14 12:20:00,76.44,76.49,76.43,76.47,1500.0,45.5474,45.5772,45.5415,45.5653,1500.0
2012-08-14 12:25:00,76.47,76.48,76.42,76.47,3800.0,45.5653,45.5713,45.5355,45.5653,3800.0
2012-08-14 12:30:00,76.46,76.47,76.44,76.44,2500.0,45.5594,45.5653,45.5474,45.5474,2500.0
2012-08-14 12:35:00,76.44,76.45,76.4,76.42,5200.0,45.5474,45.5534,45.5236,45.5355,5200.0
2012-08-14 12:40:00,76.41,76.41,76.28,76.33,5900.0,45.5296,45.5296,45.4521,45.4819,5900.0
2012-08-14 12:45:00,76.31,76.31,76.3,76.3,700.0,45.47,45.47,45.464,45.464,700.0
2012-08-14 12:50:00,76.3,76.34,76.3,76.31,500.0,45.464,45.4878,45.464,45.47,500.0
2012-08-14 12:55:00,76.3,76.3,76.27,76.27,500.0,45.464,45.464,45.4461,45.4461,500.0
2012-08-14 13:00:00,76.28,76.29,76.22,76.22,1800.0,45.4521,45.4581,45.4163,45.4163,1800.0
2012-08-14 13:05:00,76.22,76.22,76.17,76.17,2100.0,45.4163,45.4163,45.3866,45.3866,2100.0
2012-08-14 13:10:00,76.16,76.17,76.1,76.12,2200.0,45.3806,45.3866,45.3448,45.3568,2200.0
2012-08-14 13:15:00,76.13,76.17,76.12,76.14,2200.0,45.3627,45.3866,45.3568,45.3687,2200.0
2012-08-14 13:20:00,76.14,76.14,76.1,76.14,1100.0,45.3687,45.3687,45.3448,45.3687,1100.0
2012-08-14 13:25:00,76.14,76.18,76.11,76.18,1400.0,45.3687,45.3925,45.3508,45.3925,1400.0
2012-08-14 13:30:00,76.23,76.3,76.23,76.29,1000.0,45.4223,45.464,45.4223,45.4581,1000.0
2012-08-14 13:35:00,76.28,76.28,76.22,76.24,2000.0,45.4521,45.4521,45.4163,45.4283,2000.0
2012-08-14 13:40:00,76.25,76.26,76.25,76.26,2000.0,45.4342,45.4402,45.4342,45.4402,2000.0
2012-08-14 13:45:00,76.27,76.34,76.27,76.3,1400.0,45.4461,45.4878,45.4461,45.464,1400.0
2012-08-14 13:50:00,76.32,76.35,76.3,76.35,1800.0,45.4759,45.4938,45.464,45.4938,1800.0
2012-08-14 13:55:00,76.32,76.35,76.32,76.33,2900.0,45.4759,45.4938,45.4759,45.4819,2900.0
2012-08-14 14:00:00,76.34,76.41,76.34,76.41,700.0,45.4878,45.5296,45.4878,45.5296,700.0
2012-08-14 14:05:00,76.41,76.42,76.37,76.37,2400.0,45.5296,45.5355,45.5057,45.5057,2400.0
2012-08-14 14:10:00,76.4,76.4,76.36,76.38,1800.0,45.5236,45.5236,45.4998,45.5117,1800.0
2012-08-14 14:15:00,76.35,76.37,76.26,76.26,8000.0,45.4938,45.5057,45.4402,45.4402,8000.0
2012-08-14 14:20:00,76.26,76.33,76.25,76.33,3500.0,45.4402,45.4819,45.4342,45.4819,3500.0
2012-08-14 14:25:00,76.32,76.38,76.32,76.34,1400.0,45.4759,45.5117,45.4759,45.4878,1400.0
2012-08-14 14:30:00,76.37,76.4,76.35,76.38,1000.0,45.5057,45.5236,45.4938,45.5117,1000.0
2012-08-14 14:35:00,76.38,76.38,76.32,76.32,2300.0,45.5117,45.5117,45.4759,45.4759,2300.0
2012-08-14 14:40:00,76.34,76.36,76.3,76.35,2400.0,45.4878,45.4998,45.464,45.4938,2400.0
2012-08-14 14:45:00,76.36,76.41,76.34,76.39,4600.0,45.4998,45.5296,45.4878,45.5176,4600.0
2012-08-14 14:50:00,76.4,76.41,76.37,76.37,1800.0,45.5236,45.5296,45.5057,45.5057,1800.0
2012-08-14 14:55:00,76.38,76.43,76.37,76.43,2100.0,45.5117,45.5415,45.5057,45.5415,2100.0
2012-08-14 15:00:00,76.43,76.43,76.39,76.4,3100.0,45.5415,45.5415,45.5176,45.5236,3100.0
2012-08-14 15:05:00,76.38,76.39,76.34,76.38,2400.0,45.5117,45.5176,45.4878,45.5117,2400.0
2012-08-14 15:10:00,76.38,76.39,76.32,76.38,5200.0,45.5117,45.5176,45.4759,45.5117,5200.0
2012-08-14 15:15:00,76.39,76.39,76.31,76.38,5700.0,45.5176,45.5176,45.47,45.5117,5700.0
2012-08-14 15:20:00,76.37,76.38,76.32,76.32,2700.0,45.5057,45.5117,45.4759,45.4759,2700.0
2012-08-14 15:25:00,76.31,76.38,76.31,76.38,4100.0,45.47,45.5117,45.47,45.5117,4100.0
2012-08-14 15:30:00,76.37,76.37,76.3,76.35,6400.0,45.5057,45.5057,45.464,45.4938,6400.0
2012-08-14 15:35:00,76.34,76.36,76.29,76.32,7700.0,45.4878,45.4998,45.4581,45.4759,7700.0
2012-08-14 15:40:00,76.3,76.34,76.27,76.29,5900.0,45.464,45.4878,45.4461,45.4581,5900.0
2012-08-14 15:45:00,76.28,76.28,76.19,76.24,12600.0,45.4521,45.4521,45.3985,45.4283,12600.0
2012-08-14 15:50:00,76.25,76.3,76.18,76.27,26600.0,45.4342,45.464,45.3925,45.4461,26600.0
2012-08-14 15:55:00,76.28,76.28,76.18,76.27,24700.0,45.4521,45.4521,45.3925,45.4461,24700.0
2012-08-15 09:30:00,76.12,76.13,75.86,75.86,9100.0,45.3568,45.3627,45.2018,45.2018,9100.0
2012-08-15 09:35:00,75.96,75.98,75.79,75.79,6900.0,45.2614,45.2733,45.1601,45.1601,6900.0
2012-08-15 09:40:00,75.83,75.87,75.75,75.78,5800.0,45.184,45.2078,45.1363,45.1542,5800.0
2012-08-15 09:45:00,75.75,75.88,75.75,75.88,2500.0,45.1363,45.2138,45.1363,45.2138,2500.0
2012-08-15 09:50:00,75.93,76.14,75.93,76.08,2600.0,45.2435,45.3687,45.2435,45.3329,2600.0
2012-08-15 09:55:00,76.02,76.02,75.93,75.97,1900.0,45.2972,45.2972,45.2435,45.2674,1900.0
2012-08-15 10:00:00,75.93,76.06,75.93,76.06,1600.0,45.2435,45.321,45.2435,45.321,1600.0
2012-08-15 10:05:00,76.1,76.18,76.06,76.18,1500.0,45.3448,45.3925,45.321,45.3925,1500.0
2012-08-15 10:10:00,76.08,76.23,76.08,76.23,2100.0,45.3329,45.4223,45.3329,45.4223,2100.0
2012-08-15 10:15:00,76.27,76.33,76.24,76.25,5200.0,45.4461,45.4819,45.4283,45.4342,5200.0
2012-08-15 10:20:00,76.25,76.26,76.16,76.16,6200.0,45.4342,45.4402,45.3806,45.3806,6200.0
2012-08-15 10:25:00,76.18,76.22,76.18,76.22,1600.0,45.3925,45.4163,45.3925,45.4163,1600.0
2012-08-15 10:30:00,76.22,76.22,76.14,76.14,5500.0,45.4163,45.4163,45.3687,45.3687,5500.0
2012-08-15 10:35:00,76.13,76.13,76.05,76.06,2700.0,45.3627,45.3627,45.315,45.321,2700.0
2012-08-15 10:40:00,76.06,76.06,75.92,75.93,7600.0,45.321,45.321,45.2376,45.2435,7600.0
2012-08-15 10:45:00,75.93,75.93,75.81,75.82,6100.0,45.2435,45.2435,45.172,45.178,6100.0
2012-08-15 10:50:00,75.82,75.83,75.66,75.66,3900.0,45.178,45.184,45.0827,45.0827,3900.0
2012-08-15 10:55:00,75.62,75.65,75.6,75.6,7600.0,45.0588,45.0767,45.0469,45.0469,7600.0
2012-08-15 11:00:00,75.6,75.64,75.51,75.52,8300.0,45.0469,45.0707,44.9933,44.9992,8300.0
2012-08-15 11:05:00,75.55,75.55,75.44,75.45,12700.0,45.0171,45.0171,44.9516,44.9575,12700.0
2012-08-15 11:10:00,75.45,75.45,75.4,75.41,4100.0,44.9575,44.9575,44.9277,44.9337,4100.0
2012-08-15 11:15:00,75.41,75.45,75.41,75.44,2300.0,44.9337,44.9575,44.9337,44.9516,2300.0
2012-08-15 11:20:00,75.43,75.53,75.43,75.52,4300.0,44.9456,45.0052,44.9456,44.9992,4300.0
2012-08-15 11:25:00,75.51,75.51,75.42,75.47,3700.0,44.9933,44.9933,44.9397,44.9695,3700.0
2012-08-15 11:30:00,75.44,75.45,75.32,75.32,6000.0,44.9516,44.9575,44.8801,44.8801,6000.0
2012-08-15 11:35:00,75.32,75.35,75.27,75.27,8000.0,44.8801,44.8979,44.8503,44.8503,8000.0
2012-08-15 11:40:00,75.28,75.47,75.28,75.47,11000.0,44.8562,44.9695,44.8562,44.9695,11000.0
2012-08-15 11:45:00,75.46,75.65,75.46,75.65,7000.0,44.9635,45.0767,44.9635,45.0767,7000.0
2012-08-15 11:50:00,75.64,75.67,75.61,75.65,3400.0,45.0707,45.0886,45.0529,45.0767,3400.0
2012-08-15 11:55:00,75.65,75.7,75.61,75.7,3400.0,45.0767,45.1065,45.0529,45.1065,3400.0
2012-08-15 12:00:00,75.7,75.79,75.7,75.79,2400.0,45.1065,45.1601,45.1065,45.1601,2400.0
2012-08-15 12:05:00,75.77,75.8,75.76,75.77,4800.0,45.1482,45.1661,45.1423,45.1482,4800.0
2012-08-15 12:10:00,75.76,75.78,75.76,75.77,1000.0,45.1423,45.1542,45.1423,45.1482,1000.0
2012-08-15 12:15:00,75.78,75.83,75.78,75.83,1800.0,45.1542,45.184,45.1542,45.184,1800.0
2012-08-15 12:20:00,75.8,75.8,75.77,75.78,900.0,45.1661,45.1661,45.1482,45.1542,900.0
2012-08-15 12:25:00,75.73,75.76,75.73,75.76,800.0,45.1244,45.1423,45.1244,45.1423,800.0
2012-08-15 12:30:00,75.73,75.78,75.72,75.78,2100.0,45.1244,45.1542,45.1184,45.1542,2100.0
2012-08-15 12:35:00,75.78,75.8,75.76,75.77,7200.0,45.1542,45.1661,45.1423,45.1482,7200.0
2012-08-15 12:40:00,75.8,75.81,75.77,75.8,3200.0,45.1661,45.172,45.1482,45.1661,3200.0
2012-08-15 12:45:00,75.81,75.82,75.79,75.81,1300.0,45.172,45.178,45.1601,45.172,1300.0
2012-08-15 12:50:00,75.8,75.87,75.79,75.87,4300.0,45.1661,45.2078,45.1601,45.2078,4300.0
2012-08-15 12:55:00,75.88,75.92,75.88,75.91,1800.0,45.2138,45.2376,45.2138,45.2316,1800.0
2012-08-15 13:00:00,75.91,75.91,75.83,75.89,3300.0,45.2316,45.2316,45.184,45.2197,3300.0
2012-08-15 13:05:00,75.92,75.95,75.89,75.93,5600.0,45.2376,45.2555,45.2197,45.2435,5600.0
2012-08-15 13:10:00,75.93,75.94,75.87,75.87,2500.0,45.2435,45.2495,45.2078,45.2078,2500.0
2012-08-15 13:15:00,75.85,75.86,75.81,75.83,1000.0,45.1959,45.2018,45.172,45.184,1000.0
2012-08-15 13:20:00,75.83,75.84,75.82,75.82,900.0,45.184,45.1899,45.178,45.178,900.0
2012-08-15 13:25:00,75.84,75.84,75.83,75.83,1100.0,45.1899,45.1899,45.184,45.184,1100.0
2012-08-15 13:30:00,75.83,75.85,75.82,75.84,4900.0,45.184,45.1959,45.178,45.1899,4900.0
2012-08-15 13:35:00,75.85,75.87,75.83,75.83,4100.0,45.1959,45.2078,45.184,45.184,4100.0
2012-08-15 13:40:00,75.81,75.85,75.8,75.8,3500.0,45.172,45.1959,45.1661,45.1661,3500.0
2012-08-15 13:45:00,75.82,75.89,75.81,75.88,4100.0,45.178,45.2197,45.172,45.2138,4100.0
2012-08-15 13:50:00,75.87,75.87,75.82,75.82,4900.0,45.2078,45.2078,45.178,45.178,4900.0
2012-08-15 13:55:00,75.84,75.86,75.78,75.79,2700.0,45.1899,45.2018,45.1542,45.1601,2700.0
2012-08-15 14:00:00,75.79,75.8,75.76,75.78,3100.0,45.1601,45.1661,45.1423,45.1542,3100.0
2012-08-15 14:05:00,75.78,75.8,75.78,75.8,6300.0,45.1542,45.1661,45.1542,45.1661,6300.0
2012-08-15 14:10:00,75.79,75.85,75.77,75.82,13600.0,45.1601,45.1959,45.1482,45.178,13600.0
2012-08-15 14:15:00,75.82,75.83,75.79,75.82,4400.0,45.178,45.184,45.1601,45.178,4400.0
2012-08-15 14:20:00,75.83,75.86,75.78,75.79,15100.0,45.184,45.2018,45.1542,45.1601,15100.0
2012-08-15 14:25:00,75.8,75.82,75.77,75.82,12300.0,45.1661,45.178,45.1482,45.178,12300.0
2012-08-15 14:30:00,75.82,75.84,75.75,75.79,6700.0,45.178,45.1899,45.1363,45.1601,6700.0
2012-08-15 14:35:00,75.81,75.86,75.81,75.85,16500.0,45.172,45.2018,45.172,45.1959,16500.0
2012-08-15 14:40:00,75.84,75.88,75.8,75.83,17400.0,45.1899,45.2138,45.1661,45.184,17400.0
2012-08-15 14:45:00,75.82,75.85,75.8,75.83,2200.0,45.178,45.1959,45.1661,45.184,2200.0
2012-08-15 14:50:00,75.82,75.83,75.77,75.77,13300.0,45.178,45.184,45.1482,45.1482,13300.0
2012-08-15 14:55:00,75.78,75.88,75.77,75.88,14800.0,45.1542,45.2138,45.1482,45.2138,14800.0
2012-08-15 15:00:00,75.87,75.93,75.86,75.91,15200.0,45.2078,45.2435,45.2018,45.2316,15200.0
2012-08-15 15:05:00,75.92,76.0,75.92,75.98,4500.0,45.2376,45.2853,45.2376,45.2733,4500.0
2012-08-15 15:10:00,76.0,76.06,75.98,76.06,4700.0,45.2853,45.321,45.2733,45.321,4700.0
2012-08-15 15:15:00,76.06,76.09,76.04,76.08,5300.0,45.321,45.3389,45.3091,45.3329,5300.0
2012-08-15 15:20:00,76.08,76.12,76.06,76.09,4000.0,45.3329,45.3568,45.321,45.3389,4000.0
2012-08-15 15:25:00,76.07,76.11,76.03,76.09,6400.0,45.327,45.3508,45.3031,45.3389,6400.0
2012-08-15 15:30:00,76.09,76.09,76.02,76.06,7400.0,45.3389,45.3389,45.2972,45.321,7400.0
2012-08-15 15:35:00,76.06,76.13,76.04,76.11,8100.0,45.321,45.3627,45.3091,45.3508,8100.0
2012-08-15 15:40:00,76.1,76.14,76.07,76.09,14800.0,45.3448,45.3687,45.327,45.3389,14800.0
2012-08-15 15:45:00,76.09,76.15,76.09,76.13,14000.0,45.3389,45.3746,45.3389,45.3627,14000.0
2012-08-15 15:50:00,76.13,76.17,76.1,76.15,23200.0,45.3627,45.3866,45.3448,45.3746,23200.0
2012-08-15 15:55:00,76.15,76.18,76.05,76.07,38700.0,45.3746,45.3925,45.315,45.327,38700.0
2012-08-16 09:30:00,76.04,76.16,75.82,76.1,10400.0,45.3091,45.3806,45.178,45.3448,10400.0
2012-08-16 09:35:00,76.11,76.13,75.97,76.01,2700.0,45.3508,45.3627,45.2674,45.2912,2700.0
2012-08-16 09:40:00,75.99,75.99,75.56,75.56,5500.0,45.2793,45.2793,45.0231,45.0231,5500.0
2012-08-16 09:45:00,75.59,75.75,75.59,75.75,4700.0,45.041,45.1363,45.041,45.1363,4700.0
2012-08-16 09:50:00,75.74,75.85,75.74,75.85,900.0,45.1303,45.1959,45.1303,45.1959,900.0
2012-08-16 09:55:00,75.95,76.06,75.95,76.02,1400.0,45.2555,45.321,45.2555,45.2972,1400.0
2012-08-16 10:00:00,76.02,76.05,75.96,75.99,4500.0,45.2972,45.315,45.2614,45.2793,4500.0
2012-08-16 10:05:00,76.01,76.09,76.0,76.05,3600.0,45.2912,45.3389,45.2853,45.315,3600.0
2012-08-16 10:10:00,76.06,76.06,75.99,76.0,4100.0,45.321,45.321,45.2793,45.2853,4100.0
2012-08-16 10:15:00,76.0,76.02,75.87,75.9,4800.0,45.2853,45.2972,45.2078,45.2257,4800.0
2012-08-16 10:20:00,75.93,76.0,75.93,75.99,1800.0,45.2435,45.2853,45.2435,45.2793,1800.0
2012-08-16 10:25:00,76.0,76.03,76.0,76.02,2000.0,45.2853,45.3031,45.2853,45.2972,2000.0
2012-08-16 10:30:00,76.03,76.06,76.01,76.02,6800.0,45.3031,45.321,45.2912,45.2972,6800.0
2012-08-16 10:35:00,76.01,76.06,76.01,76.06,400.0,45.2912,45.321,45.2912,45.321,400.0
2012-08-16 10:40:00,76.13,76.14,76.07,76.1,400.0,45.3627,45.3687,45.327,45.3448,400.0
2012-08-16 10:45:00,76.03,76.03,76.0,76.0,2000.0,45.3031,45.3031,45.2853,45.2853,2000.0
2012-08-16 10:50:00,76.0,76.03,75.99,76.01,3800.0,45.2853,45.3031,45.2793,45.2912,3800.0
2012-08-16 10:55:00,76.02,76.13,76.02,76.1,2400.0,45.2972,45.3627,45.2972,45.3448,2400.0
2012-08-16 11:00:00,76.13,76.23,76.1,76.21,7700.0,45.3627,45.4223,45.3448,45.4104,7700.0
2012-08-16 11:05:00,76.2,76.24,76.2,76.23,2300.0,45.4044,45.4283,45.4044,45.4223,2300.0
2012-08-16 11:10:00,76.23,76.23,76.16,76.19,3500.0,45.4223,45.4223,45.3806,45.3985,3500.0
2012-08-16 11:15:00,76.21,76.25,76.18,76.18,3300.0,45.4104,45.4342,45.3925,45.3925,3300.0
2012-08-16 11:20:00,76.19,76.19,76.17,76.18,1700.0,45.3985,45.3985,45.3866,45.3925,1700.0
2012-08-16 11:25:00,76.21,76.21,76.16,76.17,1700.0,45.4104,45.4104,45.3806,45.3866,1700.0
2012-08-16 11:30:00,76.16,76.24,76.14,76.19,4900.0,45.3806,45.4283,45.3687,45.3985,4900.0
2012-08-16 11:35:00,76.2,76.22,76.15,76.15,2100.0,45.4044,45.4163,45.3746,45.3746,2100.0
2012-08-16 11:40:00,76.15,76.15,76.11,76.15,1600.0,45.3746,45.3746,45.3508,45.3746,1600.0
2012-08-16 11:45:00,76.16,76.25,76.16,76.23,2000.0,45.3806,45.4342,45.3806,45.4223,2000.0
2012-08-16 11:50:00,76.2,76.31,76.18,76.29,5000.0,45.4044,45.47,45.3925,45.4581,5000.0
2012-08-16 11:55:00,76.27,76.28,76.25,76.25,1400.0,45.4461,45.4521,45.4342,45.4342,1400.0
2012-08-16 12:00:00,76.24,76.24,76.21,76.21,1100.0,45.4283,45.4283,45.4104,45.4104,1100.0
2012-08-16 12:05:00,76.19,76.21,76.17,76.2,2600.0,45.3985,45.4104,45.3866,45.4044,2600.0
2012-08-16 12:10:00,76.19,76.23,76.19,76.22,2100.0,45.3985,45.4223,45.3985,45.4163,2100.0
2012-08-16 12:15:00,76.2,76.23,76.2,76.23,1200.0,45.4044,45.4223,45.4044,45.4223,1200.0
2012-08-16 12:20:00,76.24,76.24,76.19,76.19,7200.0,45.4283,45.4283,45.3985,45.3985,7200.0
2012-08-16 12:25:00,76.18,76.19,76.15,76.15,4200.0,45.3925,45.3985,45.3746,45.3746,4200.0
2012-08-16 12:30:00,76.15,76.2,76.09,76.17,9600.0,45.3746,45.4044,45.3389,45.3866,9600.0
2012-08-16 12:35:00,76.17,76.23,76.15,76.2,4100.0,45.3866,45.4223,45.3746,45.4044,4100.0
2012-08-16 12:40:00,76.21,76.22,76.17,76.17,2400.0,45.4104,45.4163,45.3866,45.3866,2400.0
2012-08-16 12:45:00,76.17,76.2,76.17,76.18,1700.0,45.3866,45.4044,45.3866,45.3925,1700.0
2012-08-16 12:50:00,76.16,76.23,76.16,76.18,8700.0,45.3806,45.4223,45.3806,45.3925,8700.0
2012-08-16 12:55:00,76.18,76.2,76.18,76.19,1500.0,45.3925,45.4044,45.3925,45.3985,1500.0
2012-08-16 13:00:00,76.19,76.22,76.16,76.22,3300.0,45.3985,45.4163,45.3806,45.4163,3300.0
2012-08-16 13:05:00,76.21,76.25,76.18,76.22,4300.0,45.4104,45.4342,45.3925,45.4163,4300.0
2012-08-16 13:10:00,76.21,76.22,76.19,76.2,8600.0,45.4104,45.4163,45.3985,45.4044,8600.0
2012-08-16 13:15:00,76.2,76.26,76.19,76.19,6400.0,45.4044,45.4402,45.3985,45.3985,6400.0
2012-08-16 13:20:00,76.22,76.23,76.22,76.23,600.0,45.4163,45.4223,45.4163,45.4223,600.0
2012-08-16 13:25:00,76.21,76.22,76.19,76.21,13400.0,45.4104,45.4163,45.3985,45.4104,13400.0
2012-08-16 13:30:00,76.2,76.25,76.2,76.23,6400.0,45.4044,45.4342,45.4044,45.4223,6400.0
2012-08-16 13:35:00,76.23,76.26,76.19,76.22,10900.0,45.4223,45.4402,45.3985,45.4163,10900.0
2012-08-16 13:40:00,76.22,76.26,76.21,76.22,5900.0,45.4163,45.4402,45.4104,45.4163,5900.0
2012-08-16 13:45:00,76.23,76.23,76.19,76.23,13400.0,45.4223,45.4223,45.3985,45.4223,13400.0
2012-08-16 13:50:00,76.2,76.25,76.2,76.2,1800.0,45.4044,45.4342,45.4044,45.4044,1800.0
2012-08-16 13:55:00,76.2,76.21,76.17,76.2,7100.0,45.4044,45.4104,45.3866,45.4044,7100.0
2012-08-16 14:00:00,76.19,76.21,76.17,76.2,6100.0,45.3985,45.4104,45.3866,45.4044,6100.0
2012-08-16 14:05:00,76.19,76.21,76.17,76.2,5300.0,45.3985,45.4104,45.3866,45.4044,5300.0
2012-08-16 14:10:00,76.2,76.23,76.19,76.22,4200.0,45.4044,45.4223,45.3985,45.4163,4200.0
2012-08-16 14:15:00,76.21,76.22,76.17,76.18,2400.0,45.4104,45.4163,45.3866,45.3925,2400.0
2012-08-16 14:20:00,76.19,76.2,76.17,76.19,3400.0,45.3985,45.4044,45.3866,45.3985,3400.0
2012-08-16 14:25:00,76.18,76.2,76.16,76.2,7900.0,45.3925,45.4044,45.3806,45.4044,7900.0
2012-08-16 14:30:00,76.2,76.27,76.2,76.23,14600.0,45.4044,45.4461,45.4044,45.4223,14600.0
2012-08-16 14:35:00,76.23,76.28,76.21,76.28,5100.0,45.4223,45.4521,45.4104,45.4521,5100.0
2012-08-16 14:40:00,76.31,76.38,76.28,76.37,5600.0,45.47,45.5117,45.4521,45.5057,5600.0
2012-08-16 14:45:00,76.38,76.4,76.37,76.37,3400.0,45.5117,45.5236,45.5057,45.5057,3400.0
2012-08-16 14:50:00,76.38,76.42,76.37,76.39,8800.0,45.5117,45.5355,45.5057,45.5176,8800.0
2012-08-16 14:55:00,76.4,76.5,76.39,76.45,7300.0,45.5236,45.5832,45.5176,45.5534,7300.0
2012-08-16 15:00:00,76.45,76.45,76.38,76.39,6300.0,45.5534,45.5534,45.5117,45.5176,6300.0
2012-08-16 15:05:00,76.38,76.45,76.37,76.42,11700.0,45.5117,45.5534,45.5057,45.5355,11700.0
2012-08-16 15:10:00,76.43,76.45,76.41,76.43,4000.0,45.5415,45.5534,45.5296,45.5415,4000.0
2012-08-16 15:15:00,76.44,76.46,76.41,76.44,13600.0,45.5474,45.5594,45.5296,45.5474,13600.0
2012-08-16 15:20:00,76.45,76.48,76.43,76.47,41000.0,45.5534,45.5713,45.5415,45.5653,41000.0
2012-08-16 15:25:00,76.48,76.55,76.47,76.52,6800.0,45.5713,45.613,45.5653,45.5951,6800.0
2012-08-16 15:30:00,76.51,76.52,76.49,76.52,12800.0,45.5891,45.5951,45.5772,45.5951,12800.0
2012-08-16 15:35:00,76.52,76.56,76.46,76.5,22300.0,45.5951,45.6189,45.5594,45.5832,22300.0
2012-08-16 15:40:00,76.5,76.54,76.45,76.49,25800.0,45.5832,45.607,45.5534,45.5772,25800.0
2012-08-16 15:45:00,76.49,76.54,76.46,76.48,29400.0,45.5772,45.607,45.5594,45.5713,29400.0
2012-08-16 15:50:00,76.46,76.46,76.4,76.44,20000.0,45.5594,45.5594,45.5236,45.5474,20000.0
2012-08-16 15:55:00,76.45,76.47,76.41,76.45,34100.0,45.5534,45.5653,45.5296,45.5534,34100.0
2012-08-17 09:30:00,76.57,76.81,76.53,76.63,14300.0,45.6249,45.7679,45.6011,45.6606,14300.0
2012-08-17 09:35:00,76.65,76.8,76.65,76.76,3300.0,45.6726,45.7619,45.6726,45.7381,3300.0
2012-08-17 09:40:00,76.74,76.77,76.66,76.73,8300.0,45.7262,45.7441,45.6785,45.7202,8300.0
2012-08-17 09:45:00,76.71,76.8,76.71,76.78,9300.0,45.7083,45.7619,45.7083,45.75,9300.0
2012-08-17 09:50:00,76.78,76.8,76.76,76.76,3600.0,45.75,45.7619,45.7381,45.7381,3600.0
2012-08-17 09:55:00,76.82,76.98,76.78,76.95,4500.0,45.7739,45.8692,45.75,45.8513,4500.0
2012-08-17 10:00:00,76.95,76.99,76.85,76.97,13800.0,45.8513,45.8752,45.7917,45.8632,13800.0
2012-08-17 10:05:00,76.97,77.1,76.96,77.05,12200.0,45.8632,45.9407,45.8573,45.9109,12200.0
2012-08-17 10:10:00,77.03,77.15,77.02,77.07,12400.0,45.899,45.9705,45.893,45.9228,12400.0
2012-08-17 10:15:00,77.07,77.09,77.04,77.04,6800.0,45.9228,45.9347,45.9049,45.9049,6800.0
2012-08-17 10:20:00,77.02,77.12,77.02,77.12,8800.0,45.893,45.9526,45.893,45.9526,8800.0
2012-08-17 10:25:00,77.1,77.14,77.09,77.13,4600.0,45.9407,45.9645,45.9347,45.9586,4600.0
2012-08-17 10:30:00,77.11,77.15,77.08,77.15,12100.0,45.9467,45.9705,45.9288,45.9705,12100.0
2012-08-17 10:35:00,77.15,77.27,77.15,77.25,21100.0,45.9705,46.042,45.9705,46.0301,21100.0
2012-08-17 10:40:00,77.26,77.32,77.2,77.24,63700.0,46.036,46.0718,46.0003,46.0241,63700.0
2012-08-17 10:45:00,77.25,77.25,77.2,77.21,10000.0,46.0301,46.0301,46.0003,46.0062,10000.0
2012-08-17 10:50:00,77.2,77.22,77.18,77.19,11700.0,46.0003,46.0122,45.9884,45.9943,11700.0
2012-08-17 10:55:00,77.17,77.17,77.05,77.06,7900.0,45.9824,45.9824,45.9109,45.9169,7900.0
2012-08-17 11:00:00,77.06,77.1,77.03,77.07,10800.0,45.9169,45.9407,45.899,45.9228,10800.0
2012-08-17 11:05:00,77.06,77.1,77.06,77.1,8100.0,45.9169,45.9407,45.9169,45.9407,8100.0
2012-08-17 11:10:00,77.1,77.2,77.09,77.19,13200.0,45.9407,46.0003,45.9347,45.9943,13200.0
2012-08-17 11:15:00,77.19,77.2,77.12,77.12,16800.0,45.9943,46.0003,45.9526,45.9526,16800.0
2012-08-17 11:20:00,77.12,77.16,77.05,77.06,11000.0,45.9526,45.9765,45.9109,45.9169,11000.0
2012-08-17 11:25:00,77.07,77.07,76.97,77.02,18900.0,45.9228,45.9228,45.8632,45.893,18900.0
2012-08-17 11:30:00,77.02,77.08,77.0,77.07,14300.0,45.893,45.9288,45.8811,45.9228,14300.0
2012-08-17 11:35:00,77.06,77.07,77.01,77.03,2400.0,45.9169,45.9228,45.8871,45.899,2400.0
2012-08-17 11:40:00,77.03,77.08,77.01,77.08,6300.0,45.899,45.9288,45.8871,45.9288,6300.0
2012-08-17 11:45:00,77.06,77.12,77.05,77.12,7700.0,45.9169,45.9526,45.9109,45.9526,7700.0
2012-08-17 11:50:00,77.09,77.17,77.09,77.16,10200.0,45.9347,45.9824,45.9347,45.9765,10200.0
2012-08-17 11:55:00,77.16,77.17,77.09,77.11,8100.0,45.9765,45.9824,45.9347,45.9467,8100.0
2012-08-17 12:00:00,77.09,77.09,77.06,77.06,3500.0,45.9347,45.9347,45.9169,45.9169,3500.0
2012-08-17 12:05:00,77.06,77.06,77.02,77.05,7500.0,45.9169,45.9169,45.893,45.9109,7500.0
2012-08-17 12:10:00,77.06,77.13,77.05,77.13,8000.0,45.9169,45.9586,45.9109,45.9586,8000.0
2012-08-17 12:15:00,77.11,77.19,77.1,77.19,6800.0,45.9467,45.9943,45.9407,45.9943,6800.0
2012-08-17 12:20:00,77.19,77.19,77.16,77.16,2000.0,45.9943,45.9943,45.9765,45.9765,2000.0
2012-08-17 12:25:00,77.11,77.11,77.07,77.07,500.0,45.9467,45.9467,45.9228,45.9228,500.0
2012-08-17 12:30:00,77.07,77.08,77.05,77.07,1500.0,45.9228,45.9288,45.9109,45.9228,1500.0
2012-08-17 12:35:00,77.05,77.12,77.05,77.12,6200.0,45.9109,45.9526,45.9109,45.9526,6200.0
2012-08-17 12:40:00,77.12,77.2,77.11,77.17,22500.0,45.9526,46.0003,45.9467,45.9824,22500.0
2012-08-17 12:45:00,77.17,77.2,77.17,77.19,15900.0,45.9824,46.0003,45.9824,45.9943,15900.0
2012-08-17 12:50:00,77.18,77.19,77.14,77.17,7000.0,45.9884,45.9943,45.9645,45.9824,7000.0
2012-08-17 12:55:00,77.17,77.18,77.12,77.15,11200.0,45.9824,45.9884,45.9526,45.9705,11200.0
2012-08-17 13:00:00,77.16,77.17,77.13,77.17,3400.0,45.9765,45.9824,45.9586,45.9824,3400.0
2012-08-17 13:05:00,77.17,77.2,77.14,77.17,10700.0,45.9824,46.0003,45.9645,45.9824,10700.0
2012-08-17 13:10:00,77.17,77.17,77.16,77.16,2200.0,45.9824,45.9824,45.9765,45.9765,2200.0
2012-08-17 13:15:00,77.17,77.19,77.16,77.17,2900.0,45.9824,45.9943,45.9765,45.9824,2900.0
2012-08-17 13:20:00,77.15,77.15,77.09,77.09,2400.0,45.9705,45.9705,45.9347,45.9347,2400.0
2012-08-17 13:25:00,77.08,77.09,77.0,77.0,7500.0,45.9288,45.9347,45.8811,45.8811,7500.0
2012-08-17 13:30:00,76.99,77.04,76.97,77.04,4800.0,45.8752,45.9049,45.8632,45.9049,4800.0
2012-08-17 13:35:00,77.04,77.04,76.97,76.98,3300.0,45.9049,45.9049,45.8632,45.8692,3300.0
2012-08-17 13:40:00,77.0,77.01,77.0,77.01,600.0,45.8811,45.8871,45.8811,45.8871,600.0
2012-08-17 13:45:00,77.01,77.03,76.93,76.95,5000.0,45.8871,45.899,45.8394,45.8513,5000.0
2012-08-17 13:50:00,76.95,76.97,76.92,76.93,4400.0,45.8513,45.8632,45.8334,45.8394,4400.0
2012-08-17 13:55:00,76.94,76.94,76.91,76.92,3400.0,45.8454,45.8454,45.8275,45.8334,3400.0
2012-08-17 14:00:00,76.91,76.91,76.88,76.89,5700.0,45.8275,45.8275,45.8096,45.8156,5700.0
2012-08-17 14:05:00,76.9,76.92,76.84,76.86,6800.0,45.8215,45.8334,45.7858,45.7977,6800.0
2012-08-17 14:10:00,76.86,76.89,76.86,76.89,1400.0,45.7977,45.8156,45.7977,45.8156,1400.0
2012-08-17 14:15:00,76.87,76.9,76.83,76.83,9000.0,45.8037,45.8215,45.7798,45.7798,9000.0
2012-08-17 14:20:00,76.84,76.85,76.81,76.85,4400.0,45.7858,45.7917,45.7679,45.7917,4400.0
2012-08-17 14:25:00,76.85,76.86,76.82,76.82,7700.0,45.7917,45.7977,45.7739,45.7739,7700.0
2012-08-17 14:30:00,76.83,76.83,76.75,76.75,8100.0,45.7798,45.7798,45.7322,45.7322,8100.0
2012-08-17 14:35:00,76.76,76.77,76.68,76.69,15800.0,45.7381,45.7441,45.6904,45.6964,15800.0
2012-08-17 14:40:00,76.68,76.69,76.55,76.55,27300.0,45.6904,45.6964,45.613,45.613,27300.0
2012-08-17 14:45:00,76.58,76.58,76.52,76.57,7600.0,45.6309,45.6309,45.5951,45.6249,7600.0
2012-08-17 14:50:00,76.58,76.73,76.56,76.73,6700.0,45.6309,45.7202,45.6189,45.7202,6700.0
2012-08-17 14:55:00,76.73,76.8,76.72,76.72,8300.0,45.7202,45.7619,45.7143,45.7143,8300.0
2012-08-17 15:00:00,76.74,76.77,76.71,76.74,6500.0,45.7262,45.7441,45.7083,45.7262,6500.0
2012-08-17 15:05:00,76.74,76.77,76.72,76.75,5200.0,45.7262,45.7441,45.7143,45.7322,5200.0
2012-08-17 15:10:00,76.75,76.82,76.73,76.82,9000.0,45.7322,45.7739,45.7202,45.7739,9000.0
2012-08-17 15:15:00,76.82,76.9,76.81,76.9,6800.0,45.7739,45.8215,45.7679,45.8215,6800.0
2012-08-17 15:20:00,76.9,76.9,76.86,76.87,8800.0,45.8215,45.8215,45.7977,45.8037,8800.0
2012-08-17 15:25:00,76.87,76.88,76.86,76.86,4000.0,45.8037,45.8096,45.7977,45.7977,4000.0
2012-08-17 15:30:00,76.86,76.87,76.79,76.8,7400.0,45.7977,45.8037,45.756,45.7619,7400.0
2012-08-17 15:35:00,76.8,76.84,76.78,76.84,10500.0,45.7619,45.7858,45.75,45.7858,10500.0
2012-08-17 15:40:00,76.83,76.92,76.8,76.9,17600.0,45.7798,45.8334,45.7619,45.8215,17600.0
2012-08-17 15:45:00,76.9,76.95,76.73,76.73,39700.0,45.8215,45.8513,45.7202,45.7202,39700.0
2012-08-17 15:50:00,76.74,76.84,76.74,76.78,33100.0,45.7262,45.7858,45.7262,45.75,33100.0
2012-08-17 15:55:00,76.78,76.81,76.66,76.66,110500.0,45.75,45.7679,45.6785,45.6785,110500.0
2012-08-20 09:30:00,76.88,76.92,76.62,76.62,13800.0,45.8096,45.8334,45.6547,45.6547,13800.0
2012-08-20 09:35:00,76.63,76.69,76.56,76.64,4200.0,45.6606,45.6964,45.6189,45.6666,4200.0
2012-08-20 09:40:00,76.67,76.8,76.67,76.76,9100.0,45.6845,45.7619,45.6845,45.7381,9100.0
2012-08-20 09:45:00,76.72,76.75,76.33,76.34,15500.0,45.7143,45.7322,45.4819,45.4878,15500.0
2012-08-20 09:50:00,76.39,76.39,76.22,76.22,11500.0,45.5176,45.5176,45.4163,45.4163,11500.0
2012-08-20 09:55:00,76.23,76.26,76.07,76.07,17000.0,45.4223,45.4402,45.327,45.327,17000.0
2012-08-20 10:00:00,76.09,76.12,76.04,76.08,13000.0,45.3389,45.3568,45.3091,45.3329,13000.0
2012-08-20 10:05:00,76.04,76.09,75.92,75.94,20000.0,45.3091,45.3389,45.2376,45.2495,20000.0
2012-08-20 10:10:00,75.91,75.93,75.76,75.77,8500.0,45.2316,45.2435,45.1423,45.1482,8500.0
2012-08-20 10:15:00,75.78,75.91,75.69,75.82,32400.0,45.1542,45.2316,45.1005,45.178,32400.0
2012-08-20 10:20:00,75.82,75.82,75.71,75.73,8900.0,45.178,45.178,45.1125,45.1244,8900.0
2012-08-20 10:25:00,75.73,75.81,75.5,75.59,33300.0,45.1244,45.172,44.9873,45.041,33300.0
2012-08-20 10:30:00,75.66,75.67,75.54,75.65,8800.0,45.0827,45.0886,45.0112,45.0767,8800.0
2012-08-20 10:35:00,75.64,75.64,75.42,75.47,14900.0,45.0707,45.0707,44.9397,44.9695,14900.0
2012-08-20 10:40:00,75.47,75.47,75.24,75.26,20700.0,44.9695,44.9695,44.8324,44.8443,20700.0
2012-08-20 10:45:00,75.26,75.32,75.2,75.31,24600.0,44.8443,44.8801,44.8086,44.8741,24600.0
2012-08-20 10:50:00,75.31,75.42,75.26,75.26,14300.0,44.8741,44.9397,44.8443,44.8443,14300.0
2012-08-20 10:55:00,75.27,75.45,75.27,75.39,31300.0,44.8503,44.9575,44.8503,44.9218,31300.0
2012-08-20 11:00:00,75.41,75.43,75.3,75.37,12900.0,44.9337,44.9456,44.8682,44.9099,12900.0
2012-08-20 11:05:00,75.37,75.41,75.31,75.37,6100.0,44.9099,44.9337,44.8741,44.9099,6100.0
2012-08-20 11:10:00,75.38,75.45,75.3,75.39,17900.0,44.9158,44.9575,44.8682,44.9218,17900.0
2012-08-20 11:15:00,75.33,75.41,75.3,75.41,3600.0,44.886,44.9337,44.8682,44.9337,3600.0
2012-08-20 11:20:00,75.38,75.45,75.33,75.42,18900.0,44.9158,44.9575,44.886,44.9397,18900.0
2012-08-20 11:25:00,75.42,75.45,75.35,75.38,10500.0,44.9397,44.9575,44.8979,44.9158,10500.0
2012-08-20 11:30:00,75.39,75.42,75.33,75.41,10100.0,44.9218,44.9397,44.886,44.9337,10100.0
2012-08-20 11:35:00,75.41,75.43,75.36,75.4,12000.0,44.9337,44.9456,44.9039,44.9277,12000.0
2012-08-20 11:40:00,75.41,75.63,75.41,75.63,6300.0,44.9337,45.0648,44.9337,45.0648,6300.0
2012-08-20 11:45:00,75.66,75.66,75.49,75.51,17600.0,45.0827,45.0827,44.9814,44.9933,17600.0
2012-08-20 11:50:00,75.51,75.51,75.42,75.49,8500.0,44.9933,44.9933,44.9397,44.9814,8500.0
2012-08-20 11:55:00,75.46,75.51,75.42,75.42,13900.0,44.9635,44.9933,44.9397,44.9397,13900.0
2012-08-20 12:00:00,75.43,75.65,75.42,75.6,21400.0,44.9456,45.0767,44.9397,45.0469,21400.0
2012-08-20 12:05:00,75.62,75.66,75.6,75.65,4100.0,45.0588,45.0827,45.0469,45.0767,4100.0
2012-08-20 12:10:00,75.65,75.7,75.61,75.64,19400.0,45.0767,45.1065,45.0529,45.0707,19400.0
2012-08-20 12:15:00,75.67,75.7,75.54,75.54,60800.0,45.0886,45.1065,45.0112,45.0112,60800.0
2012-08-20 12:20:00,75.55,75.55,75.46,75.46,8100.0,45.0171,45.0171,44.9635,44.9635,8100.0
2012-08-20 12:25:00,75.46,75.51,75.46,75.47,2700.0,44.9635,44.9933,44.9635,44.9695,2700.0
2012-08-20 12:30:00,75.5,75.51,75.5,75.51,2000.0,44.9873,44.9933,44.9873,44.9933,2000.0
2012-08-20 12:35:00,75.51,75.57,75.5,75.55,7000.0,44.9933,45.029,44.9873,45.0171,7000.0
2012-08-20 12:40:00,75.55,75.57,75.45,75.56,12600.0,45.0171,45.029,44.9575,45.0231,12600.0
2012-08-20 12:45:00,75.56,75.57,75.56,75.57,1700.0,45.0231,45.029,45.0231,45.029,1700.0
2012-08-20 12:50:00,75.57,75.58,75.48,75.51,8500.0,45.029,45.035,44.9754,44.9933,8500.0
2012-08-20 12:55:00,75.52,75.52,75.44,75.47,7500.0,44.9992,44.9992,44.9516,44.9695,7500.0
2012-08-20 13:00:00,75.48,75.49,75.4,75.45,8100.0,44.9754,44.9814,44.9277,44.9575,8100.0
2012-08-20 13:05:00,75.47,75.51,75.41,75.43,13700.0,44.9695,44.9933,44.9337,44.9456,13700.0
2012-08-20 13:10:00,75.5,75.5,75.41,75.45,9600.0,44.9873,44.9873,44.9337,44.9575,9600.0
2012-08-20 13:15:00,75.46,75.5,75.42,75.44,9500.0,44.9635,44.9873,44.9397,44.9516,9500.0
2012-08-20 13:20:00,75.43,75.5,75.42,75.46,13200.0,44.9456,44.9873,44.9397,44.9635,13200.0
2012-08-20 13:25:00,75.48,75.5,75.45,75.47,6000.0,44.9754,44.9873,44.9575,44.9695,6000.0
2012-08-20 13:30:00,75.46,75.48,75.41,75.45,11300.0,44.9635,44.9754,44.9337,44.9575,11300.0
2012-08-20 13:35:00,75.47,75.49,75.42,75.49,8600.0,44.9695,44.9814,44.9397,44.9814,8600.0
2012-08-20 13:40:00,75.48,75.65,75.47,75.65,49700.0,44.9754,45.0767,44.9695,45.0767,49700.0
2012-08-20 13:45:00,75.65,75.65,75.56,75.61,13600.0,45.0767,45.0767,45.0231,45.0529,13600.0
2012-08-20 13:50:00,75.63,75.66,75.62,75.64,6900.0,45.0648,45.0827,45.0588,45.0707,6900.0
2012-08-20 13:55:00,75.63,75.65,75.57,75.62,14400.0,45.0648,45.0767,45.029,45.0588,14400.0
2012-08-20 14:00:00,75.64,75.68,75.58,75.59,22700.0,45.0707,45.0946,45.035,45.041,22700.0
2012-08-20 14:05:00,75.6,75.69,75.59,75.63,29200.0,45.0469,45.1005,45.041,45.0648,29200.0
2012-08-20 14:10:00,75.66,75.66,75.57,75.64,28100.0,45.0827,45.0827,45.029,45.0707,28100.0
2012-08-20 14:15:00,75.64,75.65,75.62,75.64,3200.0,45.0707,45.0767,45.0588,45.0707,3200.0
2012-08-20 14:20:00,75.64,75.66,75.6,75.61,13100.0,45.0707,45.0827,45.0469,45.0529,13100.0
2012-08-20 14:25:00,75.62,75.64,75.58,75.63,15400.0,45.0588,45.0707,45.035,45.0648,15400.0
2012-08-20 14:30:00,75.61,75.64,75.59,75.61,13100.0,45.0529,45.0707,45.041,45.0529,13100.0
2012-08-20 14:35:00,75.62,75.62,75.59,75.61,5800.0,45.0588,45.0588,45.041,45.0529,5800.0
2012-08-20 14:40:00,75.63,75.63,75.58,75.61,9100.0,45.0648,45.0648,45.035,45.0529,9100.0
2012-08-20 14:45:00,75.6,75.61,75.57,75.6,5000.0,45.0469,45.0529,45.029,45.0469,5000.0
2012-08-20 14:50:00,75.62,75.62,75.6,75.62,5400.0,45.0588,45.0588,45.0469,45.0588,5400.0
2012-08-20 14:55:00,75.63,75.64,75.6,75.62,8900.0,45.0648,45.0707,45.0469,45.0588,8900.0
2012-08-20 15:00:00,75.62,75.64,75.58,75.61,11400.0,45.0588,45.0707,45.035,45.0529,11400.0
2012-08-20 15:05:00,75.62,75.64,75.59,75.63,9900.0,45.0588,45.0707,45.041,45.0648,9900.0
2012-08-20 15:10:00,75.63,75.64,75.6,75.63,10800.0,45.0648,45.0707,45.0469,45.0648,10800.0
2012-08-20 15:15:00,75.63,75.63,75.62,75.62,6300.0,45.0648,45.0648,45.0588,45.0588,6300.0
2012-08-20 15:20:00,75.63,75.64,75.61,75.62,10000.0,45.0648,45.0707,45.0529,45.0588,10000.0
2012-08-20 15:25:00,75.63,75.64,75.62,75.63,6100.0,45.0648,45.0707,45.0588,45.0648,6100.0
2012-08-20 15:30:00,75.63,75.64,75.61,75.63,23900.0,45.0648,45.0707,45.0529,45.0648,23900.0
2012-08-20 15:35:00,75.63,75.64,75.62,75.63,21600.0,45.0648,45.0707,45.0588,45.0648,21600.0
2012-08-20 15:40:00,75.63,75.68,75.62,75.67,29200.0,45.0648,45.0946,45.0588,45.0886,29200.0
2012-08-20 15:45:00,75.66,75.66,75.46,75.58,23400.0,45.0827,45.0827,44.9635,45.035,23400.0
2012-08-20 15:50:00,75.6,75.64,75.58,75.62,28800.0,45.0469,45.0707,45.035,45.0588,28800.0
2012-08-20 15:55:00,75.63,75.69,75.59,75.63,83100.0,45.0648,45.1005,45.041,45.0648,83100.0
2012-08-21 09:30:00,75.67,75.93,75.58,75.63,21300.0,45.0886,45.2435,45.035,45.0648,21300.0
2012-08-21 09:35:00,75.7,75.82,75.6,75.61,15600.0,45.1065,45.178,45.0469,45.0529,15600.0
2012-08-21 09:40:00,75.6,75.6,75.42,75.42,14100.0,45.0469,45.0469,44.9397,44.9397,14100.0
2012-08-21 09:45:00,75.42,75.44,75.37,75.43,11600.0,44.9397,44.9516,44.9099,44.9456,11600.0
2012-08-21 09:50:00,75.44,75.48,75.25,75.34,16000.0,44.9516,44.9754,44.8384,44.892,16000.0
2012-08-21 09:55:00,75.3,75.37,75.25,75.37,8600.0,44.8682,44.9099,44.8384,44.9099,8600.0
2012-08-21 10:00:00,75.37,75.39,75.23,75.3,16200.0,44.9099,44.9218,44.8264,44.8682,16200.0
2012-08-21 10:05:00,75.29,75.3,75.24,75.26,2600.0,44.8622,44.8682,44.8324,44.8443,2600.0
2012-08-21 10:10:00,75.3,75.39,75.26,75.33,8700.0,44.8682,44.9218,44.8443,44.886,8700.0
2012-08-21 10:15:00,75.27,75.38,75.27,75.33,4300.0,44.8503,44.9158,44.8503,44.886,4300.0
2012-08-21 10:20:00,75.38,75.4,75.32,75.32,4400.0,44.9158,44.9277,44.8801,44.8801,4400.0
2012-08-21 10:25:00,75.39,75.42,75.37,75.42,5900.0,44.9218,44.9397,44.9099,44.9397,5900.0
2012-08-21 10:30:00,75.42,75.5,75.42,75.5,3600.0,44.9397,44.9873,44.9397,44.9873,3600.0
2012-08-21 10:35:00,75.5,75.55,75.46,75.47,5600.0,44.9873,45.0171,44.9635,44.9695,5600.0
2012-08-21 10:40:00,75.47,75.55,75.47,75.53,3300.0,44.9695,45.0171,44.9695,45.0052,3300.0
2012-08-21 10:45:00,75.52,75.52,75.42,75.46,83200.0,44.9992,44.9992,44.9397,44.9635,83200.0
2012-08-21 10:50:00,75.47,75.48,75.39,75.42,6600.0,44.9695,44.9754,44.9218,44.9397,6600.0
2012-08-21 10:55:00,75.42,75.47,75.4,75.43,8600.0,44.9397,44.9695,44.9277,44.9456,8600.0
2012-08-21 11:00:00,75.4,75.48,75.4,75.41,10900.0,44.9277,44.9754,44.9277,44.9337,10900.0
2012-08-21 11:05:00,75.4,75.43,75.38,75.42,3800.0,44.9277,44.9456,44.9158,44.9397,3800.0
2012-08-21 11:10:00,75.42,75.44,75.38,75.41,5800.0,44.9397,44.9516,44.9158,44.9337,5800.0
2012-08-21 11:15:00,75.43,75.47,75.41,75.41,4900.0,44.9456,44.9695,44.9337,44.9337,4900.0
2012-08-21 11:20:00,75.42,75.46,75.41,75.46,5300.0,44.9397,44.9635,44.9337,44.9635,5300.0
2012-08-21 11:25:00,75.46,75.47,75.41,75.41,5000.0,44.9635,44.9695,44.9337,44.9337,5000.0
2012-08-21 11:30:00,75.41,75.41,75.31,75.33,4900.0,44.9337,44.9337,44.8741,44.886,4900.0
2012-08-21 11:35:00,75.33,75.34,75.27,75.3,25700.0,44.886,44.892,44.8503,44.8682,25700.0
2012-08-21 11:40:00,75.31,75.34,75.27,75.29,7900.0,44.8741,44.892,44.8503,44.8622,7900.0
2012-08-21 11:45:00,75.3,75.34,75.3,75.33,6400.0,44.8682,44.892,44.8682,44.886,6400.0
2012-08-21 11:50:00,75.34,75.4,75.33,75.38,5500.0,44.892,44.9277,44.886,44.9158,5500.0
2012-08-21 11:55:00,75.39,75.39,75.31,75.31,4100.0,44.9218,44.9218,44.8741,44.8741,4100.0
2012-08-21 12:00:00,75.31,75.33,75.31,75.32,4800.0,44.8741,44.886,44.8741,44.8801,4800.0
2012-08-21 12:05:00,75.32,75.32,75.29,75.31,1100.0,44.8801,44.8801,44.8622,44.8741,1100.0
2012-08-21 12:10:00,75.31,75.4,75.31,75.33,17700.0,44.8741,44.9277,44.8741,44.886,17700.0
2012-08-21 12:15:00,75.33,75.34,75.26,75.29,9000.0,44.886,44.892,44.8443,44.8622,9000.0
2012-08-21 12:20:00,75.27,75.29,75.15,75.15,25300.0,44.8503,44.8622,44.7788,44.7788,25300.0
2012-08-21 12:25:00,75.15,75.15,75.03,75.1,25200.0,44.7788,44.7788,44.7073,44.749,25200.0
2012-08-21 12:30:00,75.1,75.18,75.1,75.12,5800.0,44.749,44.7967,44.749,44.7609,5800.0
2012-08-21 12:35:00,75.12,75.15,75.09,75.11,12000.0,44.7609,44.7788,44.743,44.7549,12000.0
2012-08-21 12:40:00,75.11,75.21,75.1,75.18,4900.0,44.7549,44.8145,44.749,44.7967,4900.0
2012-08-21 12:45:00,75.18,75.21,75.16,75.19,2200.0,44.7967,44.8145,44.7847,44.8026,2200.0
2012-08-21 12:50:00,75.19,75.33,75.19,75.32,13100.0,44.8026,44.886,44.8026,44.8801,13100.0
2012-08-21 12:55:00,75.33,75.37,75.26,75.3,21300.0,44.886,44.9099,44.8443,44.8682,21300.0
2012-08-21 13:00:00,75.3,75.33,75.26,75.29,9700.0,44.8682,44.886,44.8443,44.8622,9700.0
2012-08-21 13:05:00,75.3,75.33,75.25,75.31,16300.0,44.8682,44.886,44.8384,44.8741,16300.0
2012-08-21 13:10:00,75.31,75.34,75.23,75.25,19400.0,44.8741,44.892,44.8264,44.8384,19400.0
2012-08-21 13:15:00,75.23,75.24,75.17,75.2,15900.0,44.8264,44.8324,44.7907,44.8086,15900.0
2012-08-21 13:20:00,75.18,75.18,75.04,75.11,20800.0,44.7967,44.7967,44.7132,44.7549,20800.0
2012-08-21 13:25:00,75.11,75.16,75.09,75.11,7400.0,44.7549,44.7847,44.743,44.7549,7400.0
2012-08-21 13:30:00,75.1,75.13,75.08,75.12,8400.0,44.749,44.7669,44.7371,44.7609,8400.0
2012-08-21 13:35:00,75.12,75.16,75.11,75.11,9100.0,44.7609,44.7847,44.7549,44.7549,9100.0
2012-08-21 13:40:00,75.11,75.11,75.0,75.0,9400.0,44.7549,44.7549,44.6894,44.6894,9400.0
2012-08-21 13:45:00,75.0,75.03,75.0,75.01,4900.0,44.6894,44.7073,44.6894,44.6954,4900.0
2012-08-21 13:50:00,75.01,75.02,74.94,74.96,12300.0,44.6954,44.7013,44.6536,44.6656,12300.0
2012-08-21 13:55:00,74.96,75.02,74.95,74.99,4200.0,44.6656,44.7013,44.6596,44.6834,4200.0
2012-08-21 14:00:00,74.98,75.04,74.97,75.04,5800.0,44.6775,44.7132,44.6715,44.7132,5800.0
2012-08-21 14:05:00,75.02,75.04,75.01,75.02,5000.0,44.7013,44.7132,44.6954,44.7013,5000.0
2012-08-21 14:10:00,75.01,75.04,75.0,75.02,13400.0,44.6954,44.7132,44.6894,44.7013,13400.0
2012-08-21 14:15:00,74.99,75.04,74.97,74.99,7400.0,44.6834,44.7132,44.6715,44.6834,7400.0
2012-08-21 14:20:00,74.99,75.08,74.94,75.0,23200.0,44.6834,44.7371,44.6536,44.6894,23200.0
2012-08-21 14:25:00,75.01,75.07,74.99,75.05,16800.0,44.6954,44.7311,44.6834,44.7192,16800.0
2012-08-21 14:30:00,75.04,75.04,75.0,75.02,12900.0,44.7132,44.7132,44.6894,44.7013,12900.0
2012-08-21 14:35:00,75.01,75.01,74.85,74.89,13200.0,44.6954,44.6954,44.6,44.6239,13200.0
2012-08-21 14:40:00,74.88,74.9,74.84,74.84,9600.0,44.6179,44.6298,44.5941,44.5941,9600.0
2012-08-21 14:45:00,74.84,74.86,74.79,74.81,11900.0,44.5941,44.606,44.5643,44.5762,11900.0
2012-08-21 14:50:00,74.81,74.89,74.81,74.83,10900.0,44.5762,44.6239,44.5762,44.5881,10900.0
2012-08-21 14:55:00,74.84,74.84,74.75,74.76,11300.0,44.5941,44.5941,44.5404,44.5464,11300.0
2012-08-21 15:00:00,74.77,74.83,74.7,74.73,18000.0,44.5524,44.5881,44.5106,44.5285,18000.0
2012-08-21 15:05:00,74.73,74.8,74.72,74.8,11300.0,44.5285,44.5702,44.5226,44.5702,11300.0
2012-08-21 15:10:00,74.8,74.8,74.73,74.73,10900.0,44.5702,44.5702,44.5285,44.5285,10900.0
2012-08-21 15:15:00,74.74,74.75,74.67,74.7,19200.0,44.5345,44.5404,44.4928,44.5106,19200.0
2012-08-21 15:20:00,74.71,74.74,74.65,74.69,16900.0,44.5166,44.5345,44.4808,44.5047,16900.0
2012-08-21 15:25:00,74.69,74.75,74.69,74.7,18200.0,44.5047,44.5404,44.5047,44.5106,18200.0
2012-08-21 15:30:00,74.7,74.77,74.7,74.74,21100.0,44.5106,44.5524,44.5106,44.5345,21100.0
2012-08-21 15:35:00,74.74,74.87,74.73,74.86,22000.0,44.5345,44.6119,44.5285,44.606,22000.0
2012-08-21 15:40:00,74.85,74.95,74.82,74.93,29300.0,44.6,44.6596,44.5821,44.6477,29300.0
2012-08-21 15:45:00,74.93,75.06,74.93,74.98,38800.0,44.6477,44.7251,44.6477,44.6775,38800.0
2012-08-21 15:50:00,74.98,74.99,74.83,74.88,53800.0,44.6775,44.6834,44.5881,44.6179,53800.0
2012-08-21 15:55:00,74.88,74.91,74.87,74.91,76800.0,44.6179,44.6358,44.6119,44.6358,76800.0
2012-08-22 09:30:00,74.89,74.89,74.3,74.38,21100.0,44.6239,44.6239,44.2723,44.32,21100.0
2012-08-22 09:35:00,74.39,74.51,74.35,74.51,9100.0,44.3259,44.3974,44.3021,44.3974,9100.0
2012-08-22 09:40:00,74.49,74.67,74.49,74.67,3700.0,44.3855,44.4928,44.3855,44.4928,3700.0
2012-08-22 09:45:00,74.62,74.8,74.62,74.67,11700.0,44.463,44.5702,44.463,44.4928,11700.0
2012-08-22 09:50:00,74.69,74.69,74.39,74.45,3400.0,44.5047,44.5047,44.3259,44.3617,3400.0
2012-08-22 09:55:00,74.4,74.41,74.17,74.28,8800.0,44.3319,44.3378,44.1948,44.2604,8800.0
2012-08-22 10:00:00,74.3,74.34,74.1,74.3,8000.0,44.2723,44.2961,44.1531,44.2723,8000.0
2012-08-22 10:05:00,74.28,74.29,74.1,74.21,9100.0,44.2604,44.2663,44.1531,44.2187,9100.0
2012-08-22 10:10:00,74.18,74.18,74.0,74.03,11500.0,44.2008,44.2008,44.0935,44.1114,11500.0
2012-08-22 10:15:00,74.03,74.09,74.0,74.07,8300.0,44.1114,44.1472,44.0935,44.1352,8300.0
2012-08-22 10:20:00,74.09,74.2,74.09,74.16,5700.0,44.1472,44.2127,44.1472,44.1889,5700.0
2012-08-22 10:25:00,74.2,74.27,74.2,74.27,3900.0,44.2127,44.2544,44.2127,44.2544,3900.0
2012-08-22 10:30:00,74.24,74.27,74.15,74.17,8600.0,44.2365,44.2544,44.1829,44.1948,8600.0
2012-08-22 10:35:00,74.18,74.28,74.18,74.25,6900.0,44.2008,44.2604,44.2008,44.2425,6900.0
2012-08-22 10:40:00,74.23,74.31,74.23,74.31,5000.0,44.2306,44.2783,44.2306,44.2783,5000.0
2012-08-22 10:45:00,74.31,74.45,74.31,74.35,10100.0,44.2783,44.3617,44.2783,44.3021,10100.0
2012-08-22 10:50:00,74.34,74.37,74.28,74.28,12300.0,44.2961,44.314,44.2604,44.2604,12300.0
2012-08-22 10:55:00,74.29,74.33,74.24,74.27,13000.0,44.2663,44.2902,44.2365,44.2544,13000.0
2012-08-22 11:00:00,74.3,74.3,74.23,74.28,4600.0,44.2723,44.2723,44.2306,44.2604,4600.0
2012-08-22 11:05:00,74.3,74.34,74.25,74.26,10300.0,44.2723,44.2961,44.2425,44.2485,10300.0
2012-08-22 11:10:00,74.28,74.41,74.28,74.39,5900.0,44.2604,44.3378,44.2604,44.3259,5900.0
2012-08-22 11:15:00,74.4,74.45,74.39,74.45,20100.0,44.3319,44.3617,44.3259,44.3617,20100.0
2012-08-22 11:20:00,74.45,74.56,74.43,74.53,19400.0,44.3617,44.4272,44.3498,44.4093,19400.0
2012-08-22 11:25:00,74.53,74.58,74.52,74.57,5300.0,44.4093,44.4391,44.4034,44.4332,5300.0
2012-08-22 11:30:00,74.58,74.59,74.57,74.58,3600.0,44.4391,44.4451,44.4332,44.4391,3600.0
2012-08-22 11:35:00,74.59,74.72,74.59,74.72,8600.0,44.4451,44.5226,44.4451,44.5226,8600.0
2012-08-22 11:40:00,74.73,74.74,74.71,74.71,3200.0,44.5285,44.5345,44.5166,44.5166,3200.0
2012-08-22 11:45:00,74.72,74.72,74.65,74.65,3500.0,44.5226,44.5226,44.4808,44.4808,3500.0
2012-08-22 11:50:00,74.65,74.66,74.57,74.57,7100.0,44.4808,44.4868,44.4332,44.4332,7100.0
2012-08-22 11:55:00,74.57,74.57,74.52,74.53,5300.0,44.4332,44.4332,44.4034,44.4093,5300.0
2012-08-22 12:00:00,74.53,74.53,74.5,74.5,5300.0,44.4093,44.4093,44.3915,44.3915,5300.0
2012-08-22 12:05:00,74.51,74.52,74.47,74.48,6600.0,44.3974,44.4034,44.3736,44.3796,6600.0
2012-08-22 12:10:00,74.47,74.54,74.47,74.53,4000.0,44.3736,44.4153,44.3736,44.4093,4000.0
2012-08-22 12:15:00,74.53,74.6,74.45,74.56,39600.0,44.4093,44.4511,44.3617,44.4272,39600.0
2012-08-22 12:20:00,74.56,74.6,74.51,74.6,16300.0,44.4272,44.4511,44.3974,44.4511,16300.0
2012-08-22 12:25:00,74.6,74.6,74.51,74.57,30700.0,44.4511,44.4511,44.3974,44.4332,30700.0
2012-08-22 12:30:00,74.57,74.57,74.45,74.45,35700.0,44.4332,44.4332,44.3617,44.3617,35700.0
2012-08-22 12:35:00,74.43,74.43,74.35,74.35,8000.0,44.3498,44.3498,44.3021,44.3021,8000.0
2012-08-22 12:40:00,74.35,74.55,74.35,74.55,5700.0,44.3021,44.4213,44.3021,44.4213,5700.0
2012-08-22 12:45:00,74.53,74.61,74.53,74.6,9000.0,44.4093,44.457,44.4093,44.4511,9000.0
2012-08-22 12:50:00,74.61,74.67,74.6,74.66,6400.0,44.457,44.4928,44.4511,44.4868,6400.0
2012-08-22 12:55:00,74.67,74.71,74.66,74.71,6100.0,44.4928,44.5166,44.4868,44.5166,6100.0
2012-08-22 13:00:00,74.68,74.76,74.68,74.76,3100.0,44.4987,44.5464,44.4987,44.5464,3100.0
2012-08-22 13:05:00,74.75,74.8,74.75,74.8,6100.0,44.5404,44.5702,44.5404,44.5702,6100.0
2012-08-22 13:10:00,74.81,74.91,74.81,74.89,14200.0,44.5762,44.6358,44.5762,44.6239,14200.0
2012-08-22 13:15:00,74.89,74.93,74.87,74.9,14300.0,44.6239,44.6477,44.6119,44.6298,14300.0
2012-08-22 13:20:00,74.92,74.97,74.9,74.95,10200.0,44.6417,44.6715,44.6298,44.6596,10200.0
2012-08-22 13:25:00,74.93,75.02,74.9,75.02,15300.0,44.6477,44.7013,44.6298,44.7013,15300.0
2012-08-22 13:30:00,75.03,75.05,75.01,75.05,23200.0,44.7073,44.7192,44.6954,44.7192,23200.0
2012-08-22 13:35:00,75.05,75.24,75.05,75.24,9900.0,44.7192,44.8324,44.7192,44.8324,9900.0
2012-08-22 13:40:00,75.23,75.33,75.22,75.33,16500.0,44.8264,44.886,44.8205,44.886,16500.0
2012-08-22 13:45:00,75.33,75.37,75.29,75.29,23800.0,44.886,44.9099,44.8622,44.8622,23800.0
2012-08-22 13:50:00,75.29,75.32,75.22,75.25,7700.0,44.8622,44.8801,44.8205,44.8384,7700.0
2012-08-22 13:55:00,75.24,75.25,75.14,75.14,5200.0,44.8324,44.8384,44.7728,44.7728,5200.0
2012-08-22 14:00:00,75.14,75.32,75.14,75.3,14000.0,44.7728,44.8801,44.7728,44.8682,14000.0
2012-08-22 14:05:00,75.3,75.37,75.27,75.29,15700.0,44.8682,44.9099,44.8503,44.8622,15700.0
2012-08-22 14:10:00,75.29,75.3,75.14,75.15,17200.0,44.8622,44.8682,44.7728,44.7788,17200.0
2012-08-22 14:15:00,75.15,75.2,75.05,75.06,12800.0,44.7788,44.8086,44.7192,44.7251,12800.0
2012-08-22 14:20:00,75.07,75.07,74.94,74.94,14900.0,44.7311,44.7311,44.6536,44.6536,14900.0
2012-08-22 14:25:00,74.93,74.98,74.88,74.95,24800.0,44.6477,44.6775,44.6179,44.6596,24800.0
2012-08-22 14:30:00,74.97,75.1,74.97,75.1,10000.0,44.6715,44.749,44.6715,44.749,10000.0
2012-08-22 14:35:00,75.12,75.23,75.09,75.23,8900.0,44.7609,44.8264,44.743,44.8264,8900.0
2012-08-22 14:40:00,75.23,75.34,75.22,75.32,39300.0,44.8264,44.892,44.8205,44.8801,39300.0
2012-08-22 14:45:00,75.33,75.44,75.33,75.42,30600.0,44.886,44.9516,44.886,44.9397,30600.0
2012-08-22 14:50:00,75.42,75.62,75.42,75.61,35300.0,44.9397,45.0588,44.9397,45.0529,35300.0
2012-08-22 14:55:00,75.6,75.67,75.6,75.64,15100.0,45.0469,45.0886,45.0469,45.0707,15100.0
2012-08-22 15:00:00,75.65,75.66,75.58,75.66,37200.0,45.0767,45.0827,45.035,45.0827,37200.0
2012-08-22 15:05:00,75.63,75.67,75.62,75.65,12700.0,45.0648,45.0886,45.0588,45.0767,12700.0
2012-08-22 15:10:00,75.65,75.79,75.65,75.74,32700.0,45.0767,45.1601,45.0767,45.1303,32700.0
2012-08-22 15:15:00,75.77,75.79,75.71,75.72,13500.0,45.1482,45.1601,45.1125,45.1184,13500.0
2012-08-22 15:20:00,75.71,75.71,75.64,75.66,9200.0,45.1125,45.1125,45.0707,45.0827,9200.0
2012-08-22 15:25:00,75.66,75.66,75.52,75.58,15700.0,45.0827,45.0827,44.9992,45.035,15700.0
2012-08-22 15:30:00,75.57,75.62,75.48,75.48,13500.0,45.029,45.0588,44.9754,44.9754,13500.0
2012-08-22 15:35:00,75.48,75.53,75.44,75.5,16300.0,44.9754,45.0052,44.9516,44.9873,16300.0
2012-08-22 15:40:00,75.51,75.63,75.48,75.55,17100.0,44.9933,45.0648,44.9754,45.0171,17100.0
2012-08-22 15:45:00,75.55,75.61,75.51,75.52,17000.0,45.0171,45.0529,44.9933,44.9992,17000.0
2012-08-22 15:50:00,75.52,75.58,75.51,75.57,19600.0,44.9992,45.035,44.9933,45.029,19600.0
2012-08-22 15:55:00,75.58,75.6,75.52,75.58,31400.0,45.035,45.0469,44.9992,45.035,31400.0
2012-08-23 09:30:00,75.5,75.66,75.33,75.33,5300.0,44.9873,45.0827,44.886,44.886,5300.0
2012-08-23 09:35:00,75.21,75.22,75.04,75.22,6200.0,44.8145,44.8205,44.7132,44.8205,6200.0
2012-08-23 09:40:00,75.23,75.49,75.19,75.42,2900.0,44.8264,44.9814,44.8026,44.9397,2900.0
2012-08-23 09:45:00,75.46,75.48,75.15,75.15,4700.0,44.9635,44.9754,44.7788,44.7788,4700.0
2012-08-23 09:50:00,75.09,75.21,74.97,75.2,7500.0,44.743,44.8145,44.6715,44.8086,7500.0
2012-08-23 09:55:00,75.21,75.27,75.15,75.25,4600.0,44.8145,44.8503,44.7788,44.8384,4600.0
2012-08-23 10:00:00,75.28,75.47,75.28,75.34,2000.0,44.8562,44.9695,44.8562,44.892,2000.0
2012-08-23 10:05:00,75.33,75.38,75.28,75.29,1900.0,44.886,44.9158,44.8562,44.8622,1900.0
2012-08-23 10:10:00,75.28,75.38,75.2,75.38,2900.0,44.8562,44.9158,44.8086,44.9158,2900.0
2012-08-23 10:15:00,75.43,75.43,75.33,75.35,2500.0,44.9456,44.9456,44.886,44.8979,2500.0
2012-08-23 10:20:00,75.37,75.45,75.33,75.38,3100.0,44.9099,44.9575,44.886,44.9158,3100.0
2012-08-23 10:25:00,75.38,75.43,75.35,75.4,3000.0,44.9158,44.9456,44.8979,44.9277,3000.0
2012-08-23 10:30:00,75.31,75.46,75.3,75.46,3300.0,44.8741,44.9635,44.8682,44.9635,3300.0
2012-08-23 10:35:00,75.48,75.5,75.43,75.47,2300.0,44.9754,44.9873,44.9456,44.9695,2300.0
2012-08-23 10:40:00,75.46,75.62,75.43,75.61,11400.0,44.9635,45.0588,44.9456,45.0529,11400.0
2012-08-23 10:45:00,75.57,75.63,75.57,75.63,1200.0,45.029,45.0648,45.029,45.0648,1200.0
2012-08-23 10:50:00,75.62,75.64,75.59,75.63,1500.0,45.0588,45.0707,45.041,45.0648,1500.0
2012-08-23 10:55:00,75.62,75.68,75.61,75.67,2400.0,45.0588,45.0946,45.0529,45.0886,2400.0
2012-08-23 11:00:00,75.63,75.65,75.53,75.54,2600.0,45.0648,45.0767,45.0052,45.0112,2600.0
2012-08-23 11:05:00,75.5,75.5,75.44,75.46,1600.0,44.9873,44.9873,44.9516,44.9635,1600.0
2012-08-23 11:10:00,75.48,75.51,75.45,75.5,1900.0,44.9754,44.9933,44.9575,44.9873,1900.0
2012-08-23 11:15:00,75.48,75.48,75.44,75.44,3800.0,44.9754,44.9754,44.9516,44.9516,3800.0
2012-08-23 11:20:00,75.44,75.44,75.39,75.42,2400.0,44.9516,44.9516,44.9218,44.9397,2400.0
2012-08-23 11:25:00,75.42,75.56,75.4,75.45,19000.0,44.9397,45.0231,44.9277,44.9575,19000.0
2012-08-23 11:30:00,75.47,75.5,75.36,75.39,5200.0,44.9695,44.9873,44.9039,44.9218,5200.0
2012-08-23 11:35:00,75.39,75.4,75.25,75.26,8800.0,44.9218,44.9277,44.8384,44.8443,8800.0
2012-08-23 11:40:00,75.26,75.4,75.24,75.4,10700.0,44.8443,44.9277,44.8324,44.9277,10700.0
2012-08-23 11:45:00,75.39,75.44,75.39,75.42,6700.0,44.9218,44.9516,44.9218,44.9397,6700.0
2012-08-23 11:50:00,75.4,75.43,75.38,75.4,5200.0,44.9277,44.9456,44.9158,44.9277,5200.0
2012-08-23 11:55:00,75.42,75.45,75.38,75.4,19400.0,44.9397,44.9575,44.9158,44.9277,19400.0
2012-08-23 12:00:00,75.41,75.42,75.26,75.29,4100.0,44.9337,44.9397,44.8443,44.8622,4100.0
2012-08-23 12:05:00,75.26,75.27,75.23,75.25,6300.0,44.8443,44.8503,44.8264,44.8384,6300.0
2012-08-23 12:10:00,75.26,75.26,75.18,75.18,3900.0,44.8443,44.8443,44.7967,44.7967,3900.0
2012-08-23 12:15:00,75.18,75.2,75.1,75.19,7600.0,44.7967,44.8086,44.749,44.8026,7600.0
2012-08-23 12:20:00,75.21,75.21,75.09,75.12,27200.0,44.8145,44.8145,44.743,44.7609,27200.0
2012-08-23 12:25:00,75.14,75.14,75.03,75.03,3500.0,44.7728,44.7728,44.7073,44.7073,3500.0
2012-08-23 12:30:00,75.03,75.03,75.0,75.03,2000.0,44.7073,44.7073,44.6894,44.7073,2000.0
2012-08-23 12:35:00,75.02,75.03,74.91,74.91,4200.0,44.7013,44.7073,44.6358,44.6358,4200.0
2012-08-23 12:40:00,74.93,75.05,74.93,75.04,3200.0,44.6477,44.7192,44.6477,44.7132,3200.0
2012-08-23 12:45:00,75.07,75.08,75.03,75.08,1200.0,44.7311,44.7371,44.7073,44.7371,1200.0
2012-08-23 12:50:00,75.07,75.07,74.99,74.99,3500.0,44.7311,44.7311,44.6834,44.6834,3500.0
2012-08-23 12:55:00,74.99,75.02,74.94,74.95,2300.0,44.6834,44.7013,44.6536,44.6596,2300.0
2012-08-23 13:00:00,74.94,74.97,74.87,74.94,4100.0,44.6536,44.6715,44.6119,44.6536,4100.0
2012-08-23 13:05:00,74.93,74.98,74.93,74.97,1700.0,44.6477,44.6775,44.6477,44.6715,1700.0
2012-08-23 13:10:00,75.01,75.04,74.91,74.92,4600.0,44.6954,44.7132,44.6358,44.6417,4600.0
2012-08-23 13:15:00,74.92,74.96,74.88,74.96,8600.0,44.6417,44.6656,44.6179,44.6656,8600.0
2012-08-23 13:20:00,74.98,74.99,74.87,74.87,4800.0,44.6775,44.6834,44.6119,44.6119,4800.0
2012-08-23 13:25:00,74.87,74.87,74.8,74.8,4800.0,44.6119,44.6119,44.5702,44.5702,4800.0
2012-08-23 13:30:00,74.81,74.82,74.76,74.78,3700.0,44.5762,44.5821,44.5464,44.5583,3700.0
2012-08-23 13:35:00,74.82,74.82,74.72,74.72,4800.0,44.5821,44.5821,44.5226,44.5226,4800.0
2012-08-23 13:40:00,74.71,74.78,74.71,74.75,4300.0,44.5166,44.5583,44.5166,44.5404,4300.0
2012-08-23 13:45:00,74.73,74.79,74.69,74.73,5400.0,44.5285,44.5643,44.5047,44.5285,5400.0
2012-08-23 13:50:00,74.69,74.72,74.6,74.69,13000.0,44.5047,44.5226,44.4511,44.5047,13000.0
2012-08-23 13:55:00,74.66,74.68,74.6,74.64,7700.0,44.4868,44.4987,44.4511,44.4749,7700.0
2012-08-23 14:00:00,74.63,74.66,74.57,74.57,9600.0,44.4689,44.4868,44.4332,44.4332,9600.0
2012-08-23 14:05:00,74.55,74.57,74.53,74.57,4000.0,44.4213,44.4332,44.4093,44.4332,4000.0
2012-08-23 14:10:00,74.58,74.62,74.53,74.6,10400.0,44.4391,44.463,44.4093,44.4511,10400.0
2012-08-23 14:15:00,74.6,74.62,74.59,74.59,11800.0,44.4511,44.463,44.4451,44.4451,11800.0
2012-08-23 14:20:00,74.63,74.63,74.53,74.6,5900.0,44.4689,44.4689,44.4093,44.4511,5900.0
2012-08-23 14:25:00,74.61,74.61,74.5,74.5,14000.0,44.457,44.457,44.3915,44.3915,14000.0
2012-08-23 14:30:00,74.49,74.52,74.46,74.51,8500.0,44.3855,44.4034,44.3676,44.3974,8500.0
2012-08-23 14:35:00,74.51,74.55,74.51,74.53,10100.0,44.3974,44.4213,44.3974,44.4093,10100.0
2012-08-23 14:40:00,74.53,74.63,74.53,74.59,5500.0,44.4093,44.4689,44.4093,44.4451,5500.0
2012-08-23 14:45:00,74.58,74.63,74.56,74.59,12300.0,44.4391,44.4689,44.4272,44.4451,12300.0
2012-08-23 14:50:00,74.6,74.62,74.57,74.6,6800.0,44.4511,44.463,44.4332,44.4511,6800.0
2012-08-23 14:55:00,74.6,74.61,74.53,74.54,16700.0,44.4511,44.457,44.4093,44.4153,16700.0
2012-08-23 15:00:00,74.54,74.61,74.54,74.6,9400.0,44.4153,44.457,44.4153,44.4511,9400.0
2012-08-23 15:05:00,74.6,74.63,74.58,74.61,15100.0,44.4511,44.4689,44.4391,44.457,15100.0
2012-08-23 15:10:00,74.6,74.63,74.58,74.58,14500.0,44.4511,44.4689,44.4391,44.4391,14500.0
2012-08-23 15:15:00,74.58,74.63,74.58,74.61,17400.0,44.4391,44.4689,44.4391,44.457,17400.0
2012-08-23 15:20:00,74.6,74.63,74.53,74.56,14000.0,44.4511,44.4689,44.4093,44.4272,14000.0
2012-08-23 15:25:00,74.55,74.62,74.54,74.57,26000.0,44.4213,44.463,44.4153,44.4332,26000.0
2012-08-23 15:30:00,74.56,74.61,74.54,74.56,28100.0,44.4272,44.457,44.4153,44.4272,28100.0
2012-08-23 15:35:00,74.57,74.63,74.53,74.59,26300.0,44.4332,44.4689,44.4093,44.4451,26300.0
2012-08-23 15:40:00,74.59,74.7,74.59,74.65,22600.0,44.4451,44.5106,44.4451,44.4808,22600.0
2012-08-23 15:45:00,74.63,74.65,74.5,74.52,22200.0,44.4689,44.4808,44.3915,44.4034,22200.0
2012-08-23 15:50:00,74.51,74.6,74.51,74.54,23200.0,44.3974,44.4511,44.3974,44.4153,23200.0
2012-08-23 15:55:00,74.53,74.56,74.51,74.55,27000.0,44.4093,44.4272,44.3974,44.4213,27000.0
2012-08-24 09:30:00,74.33,74.5,74.29,74.3,6400.0,44.2902,44.3915,44.2663,44.2723,6400.0
2012-08-24 09:35:00,74.42,74.45,74.32,74.41,1800.0,44.3438,44.3617,44.2842,44.3378,1800.0
2012-08-24 09:40:00,74.39,74.46,74.3,74.3,1500.0,44.3259,44.3676,44.2723,44.2723,1500.0
2012-08-24 09:45:00,74.33,74.36,74.3,74.31,900.0,44.2902,44.308,44.2723,44.2783,900.0
2012-08-24 09:50:00,74.35,74.35,74.25,74.25,9200.0,44.3021,44.3021,44.2425,44.2425,9200.0
2012-08-24 09:55:00,74.27,74.28,74.18,74.18,11100.0,44.2544,44.2604,44.2008,44.2008,11100.0
2012-08-24 10:00:00,74.18,74.29,74.18,74.21,12000.0,44.2008,44.2663,44.2008,44.2187,12000.0
2012-08-24 10:05:00,74.24,74.27,74.19,74.23,12300.0,44.2365,44.2544,44.2068,44.2306,12300.0
2012-08-24 10:10:00,74.23,74.29,74.21,74.23,13300.0,44.2306,44.2663,44.2187,44.2306,13300.0
2012-08-24 10:15:00,74.23,74.29,74.22,74.25,5600.0,44.2306,44.2663,44.2246,44.2425,5600.0
2012-08-24 10:20:00,74.28,74.28,74.23,74.26,5000.0,44.2604,44.2604,44.2306,44.2485,5000.0
2012-08-24 10:25:00,74.24,74.26,74.22,74.25,2500.0,44.2365,44.2485,44.2246,44.2425,2500.0
2012-08-24 10:30:00,74.23,74.25,74.22,74.24,6000.0,44.2306,44.2425,44.2246,44.2365,6000.0
2012-08-24 10:35:00,74.23,74.29,74.21,74.27,14700.0,44.2306,44.2663,44.2187,44.2544,14700.0
2012-08-24 10:40:00,74.27,74.27,74.16,74.16,10600.0,44.2544,44.2544,44.1889,44.1889,10600.0
2012-08-24 10:45:00,74.18,74.21,74.07,74.07,12800.0,44.2008,44.2187,44.1352,44.1352,12800.0
2012-08-24 10:50:00,74.07,74.09,74.03,74.03,10900.0,44.1352,44.1472,44.1114,44.1114,10900.0
2012-08-24 10:55:00,74.05,74.05,73.98,74.0,19100.0,44.1233,44.1233,44.0816,44.0935,19100.0
2012-08-24 11:00:00,74.01,74.05,74.01,74.05,8400.0,44.0995,44.1233,44.0995,44.1233,8400.0
2012-08-24 11:05:00,74.04,74.06,74.02,74.03,8000.0,44.1174,44.1293,44.1055,44.1114,8000.0
2012-08-24 11:10:00,74.03,74.06,74.03,74.05,4400.0,44.1114,44.1293,44.1114,44.1233,4400.0
2012-08-24 11:15:00,74.08,74.21,74.08,74.16,9100.0,44.1412,44.2187,44.1412,44.1889,9100.0
2012-08-24 11:20:00,74.16,74.18,74.13,74.13,5200.0,44.1889,44.2008,44.171,44.171,5200.0
2012-08-24 11:25:00,74.15,74.25,74.15,74.2,9700.0,44.1829,44.2425,44.1829,44.2127,9700.0
2012-08-24 11:30:00,74.18,74.25,74.18,74.24,6100.0,44.2008,44.2425,44.2008,44.2365,6100.0
2012-08-24 11:35:00,74.25,74.27,74.18,74.2,3000.0,44.2425,44.2544,44.2008,44.2127,3000.0
2012-08-24 11:40:00,74.19,74.21,74.15,74.2,4300.0,44.2068,44.2187,44.1829,44.2127,4300.0
2012-08-24 11:45:00,74.2,74.25,74.2,74.23,3500.0,44.2127,44.2425,44.2127,44.2306,3500.0
2012-08-24 11:50:00,74.23,74.26,74.08,74.08,20400.0,44.2306,44.2485,44.1412,44.1412,20400.0
2012-08-24 11:55:00,74.07,74.1,74.06,74.07,4000.0,44.1352,44.1531,44.1293,44.1352,4000.0
2012-08-24 12:00:00,74.1,74.1,74.09,74.1,3200.0,44.1531,44.1531,44.1472,44.1531,3200.0
2012-08-24 12:05:00,74.1,74.11,74.08,74.11,2400.0,44.1531,44.1591,44.1412,44.1591,2400.0
2012-08-24 12:10:00,74.11,74.18,74.11,74.18,3800.0,44.1591,44.2008,44.1591,44.2008,3800.0
2012-08-24 12:15:00,74.19,74.25,74.19,74.25,3700.0,44.2068,44.2425,44.2068,44.2425,3700.0
2012-08-24 12:20:00,74.25,74.27,74.24,74.25,7100.0,44.2425,44.2544,44.2365,44.2425,7100.0
2012-08-24 12:25:00,74.25,74.27,74.2,74.21,15900.0,44.2425,44.2544,44.2127,44.2187,15900.0
2012-08-24 12:30:00,74.21,74.25,74.21,74.22,6100.0,44.2187,44.2425,44.2187,44.2246,6100.0
2012-08-24 12:35:00,74.25,74.27,74.22,74.26,7600.0,44.2425,44.2544,44.2246,44.2485,7600.0
2012-08-24 12:40:00,74.25,74.26,74.23,74.23,9200.0,44.2425,44.2485,44.2306,44.2306,9200.0
2012-08-24 12:45:00,74.23,74.27,74.22,74.24,13700.0,44.2306,44.2544,44.2246,44.2365,13700.0
2012-08-24 12:50:00,74.23,74.26,74.23,74.24,1800.0,44.2306,44.2485,44.2306,44.2365,1800.0
2012-08-24 12:55:00,74.26,74.26,74.24,74.24,2700.0,44.2485,44.2485,44.2365,44.2365,2700.0
2012-08-24 13:00:00,74.25,74.25,74.2,74.2,4800.0,44.2425,44.2425,44.2127,44.2127,4800.0
2012-08-24 13:05:00,74.19,74.2,74.17,74.19,4500.0,44.2068,44.2127,44.1948,44.2068,4500.0
2012-08-24 13:10:00,74.18,74.2,74.16,74.16,3000.0,44.2008,44.2127,44.1889,44.1889,3000.0
2012-08-24 13:15:00,74.16,74.17,74.1,74.11,10200.0,44.1889,44.1948,44.1531,44.1591,10200.0
2012-08-24 13:20:00,74.11,74.18,74.1,74.18,6300.0,44.1591,44.2008,44.1531,44.2008,6300.0
2012-08-24 13:25:00,74.17,74.22,74.17,74.21,4600.0,44.1948,44.2246,44.1948,44.2187,4600.0
2012-08-24 13:30:00,74.22,74.24,74.2,74.23,6000.0,44.2246,44.2365,44.2127,44.2306,6000.0
2012-08-24 13:35:00,74.22,74.24,74.21,74.22,2700.0,44.2246,44.2365,44.2187,44.2246,2700.0
2012-08-24 13:40:00,74.22,74.27,74.22,74.25,7700.0,44.2246,44.2544,44.2246,44.2425,7700.0
2012-08-24 13:45:00,74.25,74.27,74.22,74.23,8800.0,44.2425,44.2544,44.2246,44.2306,8800.0
2012-08-24 13:50:00,74.23,74.27,74.23,74.24,5600.0,44.2306,44.2544,44.2306,44.2365,5600.0
2012-08-24 13:55:00,74.25,74.25,74.19,74.2,4200.0,44.2425,44.2425,44.2068,44.2127,4200.0
2012-08-24 14:00:00,74.22,74.25,74.21,74.24,3600.0,44.2246,44.2425,44.2187,44.2365,3600.0
2012-08-24 14:05:00,74.24,74.27,74.23,74.26,5500.0,44.2365,44.2544,44.2306,44.2485,5500.0
2012-08-24 14:10:00,74.24,74.27,74.23,74.26,5000.0,44.2365,44.2544,44.2306,44.2485,5000.0
2012-08-24 14:15:00,74.24,74.26,74.24,74.25,1800.0,44.2365,44.2485,44.2365,44.2425,1800.0
2012-08-24 14:20:00,74.25,74.25,74.22,74.22,9800.0,44.2425,44.2425,44.2246,44.2246,9800.0
2012-08-24 14:25:00,74.21,74.24,74.19,74.24,4700.0,44.2187,44.2365,44.2068,44.2365,4700.0
2012-08-24 14:30:00,74.24,74.35,74.24,74.35,5100.0,44.2365,44.3021,44.2365,44.3021,5100.0
2012-08-24 14:35:00,74.35,74.38,74.34,74.37,5900.0,44.3021,44.32,44.2961,44.314,5900.0
2012-08-24 14:40:00,74.35,74.39,74.33,74.34,6300.0,44.3021,44.3259,44.2902,44.2961,6300.0
2012-08-24 14:45:00,74.34,74.37,74.34,74.35,5300.0,44.2961,44.314,44.2961,44.3021,5300.0
2012-08-24 14:50:00,74.34,74.37,74.34,74.37,2300.0,44.2961,44.314,44.2961,44.314,2300.0
2012-08-24 14:55:00,74.37,74.39,74.34,74.34,4800.0,44.314,44.3259,44.2961,44.2961,4800.0
2012-08-24 15:00:00,74.33,74.35,74.32,74.34,2800.0,44.2902,44.3021,44.2842,44.2961,2800.0
2012-08-24 15:05:00,74.34,74.37,74.31,74.34,2700.0,44.2961,44.314,44.2783,44.2961,2700.0
2012-08-24 15:10:00,74.35,74.44,74.34,74.4,10800.0,44.3021,44.3557,44.2961,44.3319,10800.0
2012-08-24 15:15:00,74.42,74.44,74.34,74.35,11700.0,44.3438,44.3557,44.2961,44.3021,11700.0
2012-08-24 15:20:00,74.38,74.39,74.34,74.34,18600.0,44.32,44.3259,44.2961,44.2961,18600.0
2012-08-24 15:25:00,74.34,74.37,74.34,74.37,5300.0,44.2961,44.314,44.2961,44.314,5300.0
2012-08-24 15:30:00,74.37,74.39,74.35,74.38,8200.0,44.314,44.3259,44.3021,44.32,8200.0
2012-08-24 15:35:00,74.39,74.39,74.35,74.39,10500.0,44.3259,44.3259,44.3021,44.3259,10500.0
2012-08-24 15:40:00,74.39,74.39,74.32,74.33,9800.0,44.3259,44.3259,44.2842,44.2902,9800.0
2012-08-24 15:45:00,74.34,74.38,74.31,74.34,13600.0,44.2961,44.32,44.2783,44.2961,13600.0
2012-08-24 15:50:00,74.34,74.35,74.21,74.22,17700.0,44.2961,44.3021,44.2187,44.2246,17700.0
2012-08-24 15:55:00,74.21,74.25,74.21,74.24,34300.0,44.2187,44.2425,44.2187,44.2365,34300.0
2012-08-27 09:30:00,74.52,74.65,74.31,74.63,8400.0,44.4034,44.4808,44.2783,44.4689,8400.0
2012-08-27 09:35:00,74.5,74.64,74.44,74.44,5000.0,44.3915,44.4749,44.3557,44.3557,5000.0
2012-08-27 09:40:00,74.44,74.5,74.37,74.43,9000.0,44.3557,44.3915,44.314,44.3498,9000.0
2012-08-27 09:45:00,74.43,74.47,74.36,74.39,10900.0,44.3498,44.3736,44.308,44.3259,10900.0
2012-08-27 09:50:00,74.4,74.4,74.23,74.26,5700.0,44.3319,44.3319,44.2306,44.2485,5700.0
2012-08-27 09:55:00,74.24,74.31,74.24,74.26,5800.0,44.2365,44.2783,44.2365,44.2485,5800.0
2012-08-27 10:00:00,74.24,74.3,74.2,74.2,5900.0,44.2365,44.2723,44.2127,44.2127,5900.0
2012-08-27 10:05:00,74.2,74.23,74.16,74.22,6100.0,44.2127,44.2306,44.1889,44.2246,6100.0
2012-08-27 10:10:00,74.22,74.25,74.2,74.25,6600.0,44.2246,44.2425,44.2127,44.2425,6600.0
2012-08-27 10:15:00,74.21,74.24,74.06,74.06,5900.0,44.2187,44.2365,44.1293,44.1293,5900.0
2012-08-27 10:20:00,74.06,74.09,73.99,74.04,10400.0,44.1293,44.1472,44.0876,44.1174,10400.0
2012-08-27 10:25:00,74.05,74.1,74.03,74.08,7600.0,44.1233,44.1531,44.1114,44.1412,7600.0
2012-08-27 10:30:00,74.06,74.07,73.96,73.97,6300.0,44.1293,44.1352,44.0697,44.0757,6300.0
2012-08-27 10:35:00,73.98,74.0,73.97,73.97,2800.0,44.0816,44.0935,44.0757,44.0757,2800.0
2012-08-27 10:40:00,73.95,73.98,73.94,73.97,6100.0,44.0637,44.0816,44.0578,44.0757,6100.0
2012-08-27 10:45:00,73.98,74.02,73.96,73.98,5700.0,44.0816,44.1055,44.0697,44.0816,5700.0
2012-08-27 10:50:00,73.99,74.07,73.97,73.98,5100.0,44.0876,44.1352,44.0757,44.0816,5100.0
2012-08-27 10:55:00,73.97,74.0,73.93,73.98,3400.0,44.0757,44.0935,44.0518,44.0816,3400.0
2012-08-27 11:00:00,73.97,74.0,73.95,73.95,2400.0,44.0757,44.0935,44.0637,44.0637,2400.0
2012-08-27 11:05:00,73.99,74.07,73.99,74.01,7500.0,44.0876,44.1352,44.0876,44.0995,7500.0
2012-08-27 11:10:00,74.01,74.1,74.01,74.04,3500.0,44.0995,44.1531,44.0995,44.1174,3500.0
2012-08-27 11:15:00,74.05,74.1,74.0,74.1,8700.0,44.1233,44.1531,44.0935,44.1531,8700.0
2012-08-27 11:20:00,74.1,74.11,74.03,74.03,5600.0,44.1531,44.1591,44.1114,44.1114,5600.0
2012-08-27 11:25:00,74.02,74.07,74.01,74.01,3600.0,44.1055,44.1352,44.0995,44.0995,3600.0
2012-08-27 11:30:00,74.03,74.11,74.01,74.01,17100.0,44.1114,44.1591,44.0995,44.0995,17100.0
2012-08-27 11:35:00,74.01,74.04,73.96,73.96,10500.0,44.0995,44.1174,44.0697,44.0697,10500.0
2012-08-27 11:40:00,73.97,74.03,73.96,73.97,17900.0,44.0757,44.1114,44.0697,44.0757,17900.0
2012-08-27 11:45:00,73.96,74.0,73.95,73.98,10100.0,44.0697,44.0935,44.0637,44.0816,10100.0
2012-08-27 11:50:00,73.98,73.98,73.92,73.96,5200.0,44.0816,44.0816,44.0459,44.0697,5200.0
2012-08-27 11:55:00,73.94,73.94,73.88,73.9,5100.0,44.0578,44.0578,44.022,44.034,5100.0
2012-08-27 12:00:00,73.89,73.91,73.86,73.88,9500.0,44.028,44.0399,44.0101,44.022,9500.0
2012-08-27 12:05:00,73.88,73.88,73.75,73.75,12100.0,44.022,44.022,43.9446,43.9446,12100.0
2012-08-27 12:10:00,73.76,73.81,73.74,73.8,9400.0,43.9505,43.9803,43.9386,43.9744,9400.0
2012-08-27 12:15:00,73.82,73.91,73.82,73.85,8800.0,43.9863,44.0399,43.9863,44.0042,8800.0
2012-08-27 12:20:00,73.85,73.89,73.84,73.86,6300.0,44.0042,44.028,43.9982,44.0101,6300.0
2012-08-27 12:25:00,73.86,73.87,73.83,73.87,6600.0,44.0101,44.0161,43.9922,44.0161,6600.0
2012-08-27 12:30:00,73.86,73.92,73.86,73.91,4000.0,44.0101,44.0459,44.0101,44.0399,4000.0
2012-08-27 12:35:00,73.9,73.94,73.88,73.91,4900.0,44.034,44.0578,44.022,44.0399,4900.0
2012-08-27 12:40:00,73.92,73.96,73.88,73.89,17200.0,44.0459,44.0697,44.022,44.028,17200.0
2012-08-27 12:45:00,73.89,73.98,73.89,73.98,5600.0,44.028,44.0816,44.028,44.0816,5600.0
2012-08-27 12:50:00,74.0,74.0,73.97,74.0,5600.0,44.0935,44.0935,44.0757,44.0935,5600.0
2012-08-27 12:55:00,74.0,74.03,73.9,73.98,28100.0,44.0935,44.1114,44.034,44.0816,28100.0
2012-08-27 13:00:00,73.96,73.96,73.92,73.92,3000.0,44.0697,44.0697,44.0459,44.0459,3000.0
2012-08-27 13:05:00,73.92,73.96,73.91,73.91,4700.0,44.0459,44.0697,44.0399,44.0399,4700.0
2012-08-27 13:10:00,73.91,73.94,73.9,73.91,8500.0,44.0399,44.0578,44.034,44.0399,8500.0
2012-08-27 13:15:00,73.9,73.92,73.89,73.89,7100.0,44.034,44.0459,44.028,44.028,7100.0
2012-08-27 13:20:00,73.9,73.91,73.88,73.89,5300.0,44.034,44.0399,44.022,44.028,5300.0
2012-08-27 13:25:00,73.89,73.97,73.89,73.9,8400.0,44.028,44.0757,44.028,44.034,8400.0
2012-08-27 13:30:00,73.9,73.99,73.9,73.94,10800.0,44.034,44.0876,44.034,44.0578,10800.0
2012-08-27 13:35:00,73.95,73.95,73.92,73.95,4000.0,44.0637,44.0637,44.0459,44.0637,4000.0
2012-08-27 13:40:00,73.94,73.94,73.89,73.9,3100.0,44.0578,44.0578,44.028,44.034,3100.0
2012-08-27 13:45:00,73.9,73.91,73.87,73.9,6900.0,44.034,44.0399,44.0161,44.034,6900.0
2012-08-27 13:50:00,73.91,73.96,73.91,73.92,7500.0,44.0399,44.0697,44.0399,44.0459,7500.0
2012-08-27 13:55:00,73.87,73.92,73.86,73.88,22700.0,44.0161,44.0459,44.0101,44.022,22700.0
2012-08-27 14:00:00,73.88,73.93,73.88,73.92,22600.0,44.022,44.0518,44.022,44.0459,22600.0
2012-08-27 14:05:00,73.92,73.98,73.92,73.98,8000.0,44.0459,44.0816,44.0459,44.0816,8000.0
2012-08-27 14:10:00,73.97,74.0,73.92,74.0,19000.0,44.0757,44.0935,44.0459,44.0935,19000.0
2012-08-27 14:15:00,73.99,74.09,73.99,74.09,16300.0,44.0876,44.1472,44.0876,44.1472,16300.0
2012-08-27 14:20:00,74.12,74.17,74.12,74.16,5800.0,44.165,44.1948,44.165,44.1889,5800.0
2012-08-27 14:25:00,74.18,74.26,74.18,74.26,7300.0,44.2008,44.2485,44.2008,44.2485,7300.0
2012-08-27 14:30:00,74.25,74.36,74.25,74.36,10300.0,44.2425,44.308,44.2425,44.308,10300.0
2012-08-27 14:35:00,74.35,74.37,74.33,74.36,11300.0,44.3021,44.314,44.2902,44.308,11300.0
2012-08-27 14:40:00,74.36,74.43,74.35,74.41,8600.0,44.308,44.3498,44.3021,44.3378,8600.0
2012-08-27 14:45:00,74.41,74.44,74.41,74.43,12700.0,44.3378,44.3557,44.3378,44.3498,12700.0
2012-08-27 14:50:00,74.42,74.44,74.39,74.42,9400.0,44.3438,44.3557,44.3259,44.3438,9400.0
2012-08-27 14:55:00,74.44,74.44,74.35,74.37,7400.0,44.3557,44.3557,44.3021,44.314,7400.0
2012-08-27 15:00:00,74.37,74.45,74.36,74.45,13000.0,44.314,44.3617,44.308,44.3617,13000.0
2012-08-27 15:05:00,74.45,74.51,74.44,74.45,53200.0,44.3617,44.3974,44.3557,44.3617,53200.0
2012-08-27 15:10:00,74.46,74.46,74.35,74.35,29200.0,44.3676,44.3676,44.3021,44.3021,29200.0
2012-08-27 15:15:00,74.35,74.36,74.3,74.32,9100.0,44.3021,44.308,44.2723,44.2842,9100.0
2012-08-27 15:20:00,74.31,74.36,74.3,74.35,9100.0,44.2783,44.308,44.2723,44.3021,9100.0
2012-08-27 15:25:00,74.35,74.38,74.33,74.34,9700.0,44.3021,44.32,44.2902,44.2961,9700.0
2012-08-27 15:30:00,74.34,74.4,74.31,74.34,24500.0,44.2961,44.3319,44.2783,44.2961,24500.0
2012-08-27 15:35:00,74.34,74.48,74.33,74.39,19800.0,44.2961,44.3796,44.2902,44.3259,19800.0
2012-08-27 15:40:00,74.39,74.41,74.35,74.38,13000.0,44.3259,44.3378,44.3021,44.32,13000.0
2012-08-27 15:45:00,74.4,74.41,74.35,74.37,29100.0,44.3319,44.3378,44.3021,44.314,29100.0
2012-08-27 15:50:00,74.36,74.4,74.26,74.27,20600.0,44.308,44.3319,44.2485,44.2544,20600.0
2012-08-27 15:55:00,74.26,74.34,74.22,74.3,72500.0,44.2485,44.2961,44.2246,44.2723,72500.0
2012-08-28 09:30:00,74.36,74.36,74.02,74.06,27500.0,44.308,44.308,44.1055,44.1293,27500.0
2012-08-28 09:35:00,74.06,74.31,74.06,74.2,6200.0,44.1293,44.2783,44.1293,44.2127,6200.0
2012-08-28 09:40:00,74.2,74.23,74.03,74.04,6500.0,44.2127,44.2306,44.1114,44.1174,6500.0
2012-08-28 09:45:00,74.03,74.05,73.91,73.96,6600.0,44.1114,44.1233,44.0399,44.0697,6600.0
2012-08-28 09:50:00,73.9,73.97,73.75,73.75,12800.0,44.034,44.0757,43.9446,43.9446,12800.0
2012-08-28 09:55:00,73.75,73.88,73.72,73.88,5700.0,43.9446,44.022,43.9267,44.022,5700.0
2012-08-28 10:00:00,73.82,73.87,73.65,73.79,9300.0,43.9863,44.0161,43.885,43.9684,9300.0
2012-08-28 10:05:00,73.79,73.91,73.76,73.85,8100.0,43.9684,44.0399,43.9505,44.0042,8100.0
2012-08-28 10:10:00,73.83,74.02,73.82,73.99,21900.0,43.9922,44.1055,43.9863,44.0876,21900.0
2012-08-28 10:15:00,74.02,74.02,73.85,73.88,10200.0,44.1055,44.1055,44.0042,44.022,10200.0
2012-08-28 10:20:00,73.87,74.13,73.85,74.07,13100.0,44.0161,44.171,44.0042,44.1352,13100.0
2012-08-28 10:25:00,74.07,74.15,74.02,74.08,20000.0,44.1352,44.1829,44.1055,44.1412,20000.0
2012-08-28 10:30:00,74.09,74.27,74.08,74.21,17500.0,44.1472,44.2544,44.1412,44.2187,17500.0
2012-08-28 10:35:00,74.21,74.23,74.12,74.19,15400.0,44.2187,44.2306,44.165,44.2068,15400.0
2012-08-28 10:40:00,74.18,74.26,74.18,74.22,9500.0,44.2008,44.2485,44.2008,44.2246,9500.0
2012-08-28 10:45:00,74.19,74.28,74.19,74.28,13400.0,44.2068,44.2604,44.2068,44.2604,13400.0
2012-08-28 10:50:00,74.27,74.27,74.13,74.14,11400.0,44.2544,44.2544,44.171,44.177,11400.0
2012-08-28 10:55:00,74.12,74.13,73.87,73.94,11400.0,44.165,44.171,44.0161,44.0578,11400.0
2012-08-28 11:00:00,73.92,73.98,73.88,73.92,10500.0,44.0459,44.0816,44.022,44.0459,10500.0
2012-08-28 11:05:00,73.92,73.97,73.91,73.95,4000.0,44.0459,44.0757,44.0399,44.0637,4000.0
2012-08-28 11:10:00,73.94,73.94,73.83,73.85,4700.0,44.0578,44.0578,43.9922,44.0042,4700.0
2012-08-28 11:15:00,73.85,73.9,73.83,73.88,3700.0,44.0042,44.034,43.9922,44.022,3700.0
2012-08-28 11:20:00,73.9,73.96,73.9,73.95,4600.0,44.034,44.0697,44.034,44.0637,4600.0
2012-08-28 11:25:00,73.95,73.98,73.9,73.92,5400.0,44.0637,44.0816,44.034,44.0459,5400.0
2012-08-28 11:30:00,73.94,73.94,73.89,73.9,3900.0,44.0578,44.0578,44.028,44.034,3900.0
2012-08-28 11:35:00,73.89,73.98,73.89,73.93,5700.0,44.028,44.0816,44.028,44.0518,5700.0
2012-08-28 11:40:00,73.92,73.96,73.9,73.95,7100.0,44.0459,44.0697,44.034,44.0637,7100.0
2012-08-28 11:45:00,73.96,73.98,73.93,73.94,3900.0,44.0697,44.0816,44.0518,44.0578,3900.0
2012-08-28 11:50:00,73.93,73.95,73.84,73.85,4700.0,44.0518,44.0637,43.9982,44.0042,4700.0
2012-08-28 11:55:00,73.87,73.9,73.84,73.9,3400.0,44.0161,44.034,43.9982,44.034,3400.0
2012-08-28 12:00:00,73.91,73.94,73.9,73.94,6500.0,44.0399,44.0578,44.034,44.0578,6500.0
2012-08-28 12:05:00,73.94,73.98,73.92,73.93,7000.0,44.0578,44.0816,44.0459,44.0518,7000.0
2012-08-28 12:10:00,73.93,73.95,73.84,73.88,11500.0,44.0518,44.0637,43.9982,44.022,11500.0
2012-08-28 12:15:00,73.85,73.86,73.84,73.86,1400.0,44.0042,44.0101,43.9982,44.0101,1400.0
2012-08-28 12:20:00,73.85,73.88,73.84,73.84,3700.0,44.0042,44.022,43.9982,43.9982,3700.0
2012-08-28 12:25:00,73.85,73.87,73.81,73.84,4600.0,44.0042,44.0161,43.9803,43.9982,4600.0
2012-08-28 12:30:00,73.83,73.91,73.83,73.91,5000.0,43.9922,44.0399,43.9922,44.0399,5000.0
2012-08-28 12:35:00,73.89,74.01,73.89,73.99,6300.0,44.028,44.0995,44.028,44.0876,6300.0
2012-08-28 12:40:00,74.0,74.01,73.96,73.98,6200.0,44.0935,44.0995,44.0697,44.0816,6200.0
2012-08-28 12:45:00,73.98,74.01,73.98,73.99,4300.0,44.0816,44.0995,44.0816,44.0876,4300.0
2012-08-28 12:50:00,73.98,74.0,73.95,73.96,4200.0,44.0816,44.0935,44.0637,44.0697,4200.0
2012-08-28 12:55:00,73.94,73.97,73.94,73.96,2900.0,44.0578,44.0757,44.0578,44.0697,2900.0
2012-08-28 13:00:00,73.97,73.97,73.89,73.89,4300.0,44.0757,44.0757,44.028,44.028,4300.0
2012-08-28 13:05:00,73.89,74.01,73.88,74.01,5100.0,44.028,44.0995,44.022,44.0995,5100.0
2012-08-28 13:10:00,74.01,74.08,74.0,74.05,4500.0,44.0995,44.1412,44.0935,44.1233,4500.0
2012-08-28 13:15:00,74.01,74.04,73.94,73.94,34000.0,44.0995,44.1174,44.0578,44.0578,34000.0
2012-08-28 13:20:00,73.95,74.0,73.91,73.98,20000.0,44.0637,44.0935,44.0399,44.0816,20000.0
2012-08-28 13:25:00,73.97,74.0,73.97,74.0,2900.0,44.0757,44.0935,44.0757,44.0935,2900.0
2012-08-28 13:30:00,74.0,74.04,74.0,74.03,5900.0,44.0935,44.1174,44.0935,44.1114,5900.0
2012-08-28 13:35:00,74.05,74.05,73.97,73.98,6600.0,44.1233,44.1233,44.0757,44.0816,6600.0
2012-08-28 13:40:00,73.98,74.0,73.95,73.99,5000.0,44.0816,44.0935,44.0637,44.0876,5000.0
2012-08-28 13:45:00,74.0,74.05,74.0,74.04,3600.0,44.0935,44.1233,44.0935,44.1174,3600.0
2012-08-28 13:50:00,74.04,74.04,73.99,74.02,6100.0,44.1174,44.1174,44.0876,44.1055,6100.0
2012-08-28 13:55:00,74.01,74.04,73.99,74.03,3000.0,44.0995,44.1174,44.0876,44.1114,3000.0
2012-08-28 14:00:00,74.03,74.08,74.03,74.03,5600.0,44.1114,44.1412,44.1114,44.1114,5600.0
2012-08-28 14:05:00,74.03,74.04,74.02,74.04,2100.0,44.1114,44.1174,44.1055,44.1174,2100.0
2012-08-28 14:10:00,74.04,74.06,74.03,74.05,6100.0,44.1174,44.1293,44.1114,44.1233,6100.0
2012-08-28 14:15:00,74.05,74.15,74.04,74.15,5200.0,44.1233,44.1829,44.1174,44.1829,5200.0
2012-08-28 14:20:00,74.16,74.19,74.16,74.19,2600.0,44.1889,44.2068,44.1889,44.2068,2600.0
2012-08-28 14:25:00,74.19,74.22,74.13,74.22,12600.0,44.2068,44.2246,44.171,44.2246,12600.0
2012-08-28 14:30:00,74.21,74.25,74.21,74.23,3300.0,44.2187,44.2425,44.2187,44.2306,3300.0
2012-08-28 14:35:00,74.21,74.22,74.16,74.16,2300.0,44.2187,44.2246,44.1889,44.1889,2300.0
2012-08-28 14:40:00,74.15,74.16,74.12,74.13,5800.0,44.1829,44.1889,44.165,44.171,5800.0
2012-08-28 14:45:00,74.13,74.14,74.08,74.14,7300.0,44.171,44.177,44.1412,44.177,7300.0
2012-08-28 14:50:00,74.14,74.18,74.13,74.15,16500.0,44.177,44.2008,44.171,44.1829,16500.0
2012-08-28 14:55:00,74.16,74.17,74.12,74.16,2900.0,44.1889,44.1948,44.165,44.1889,2900.0
2012-08-28 15:00:00,74.17,74.22,74.16,74.21,5900.0,44.1948,44.2246,44.1889,44.2187,5900.0
2012-08-28 15:05:00,74.2,74.2,74.17,74.2,7800.0,44.2127,44.2127,44.1948,44.2127,7800.0
2012-08-28 15:10:00,74.22,74.24,74.22,74.24,3600.0,44.2246,44.2365,44.2246,44.2365,3600.0
2012-08-28 15:15:00,74.24,74.32,74.2,74.2,7200.0,44.2365,44.2842,44.2127,44.2127,7200.0
2012-08-28 15:20:00,74.2,74.2,74.16,74.18,2800.0,44.2127,44.2127,44.1889,44.2008,2800.0
2012-08-28 15:25:00,74.16,74.17,74.11,74.12,6500.0,44.1889,44.1948,44.1591,44.165,6500.0
2012-08-28 15:30:00,74.13,74.16,74.11,74.15,10200.0,44.171,44.1889,44.1591,44.1829,10200.0
2012-08-28 15:35:00,74.16,74.16,74.14,74.14,4900.0,44.1889,44.1889,44.177,44.177,4900.0
2012-08-28 15:40:00,74.14,74.18,74.13,74.17,11800.0,44.177,44.2008,44.171,44.1948,11800.0
2012-08-28 15:45:00,74.17,74.24,74.16,74.23,23000.0,44.1948,44.2365,44.1889,44.2306,23000.0
2012-08-28 15:50:00,74.24,74.26,74.2,74.26,20000.0,44.2365,44.2485,44.2127,44.2485,20000.0
2012-08-28 15:55:00,74.26,74.27,74.19,74.24,35600.0,44.2485,44.2544,44.2068,44.2365,35600.0
2012-08-29 09:30:00,74.16,74.17,74.0,74.01,75300.0,44.1889,44.1948,44.0935,44.0995,75300.0
2012-08-29 09:35:00,74.11,74.12,74.04,74.09,2000.0,44.1591,44.165,44.1174,44.1472,2000.0
2012-08-29 09:40:00,74.04,74.06,73.99,73.99,8600.0,44.1174,44.1293,44.0876,44.0876,8600.0
2012-08-29 09:45:00,74.0,74.05,74.0,74.01,2600.0,44.0935,44.1233,44.0935,44.0995,2600.0
2012-08-29 09:50:00,74.01,74.3,74.01,74.25,7100.0,44.0995,44.2723,44.0995,44.2425,7100.0
2012-08-29 09:55:00,74.15,74.17,74.14,74.14,4900.0,44.1829,44.1948,44.177,44.177,4900.0
2012-08-29 10:00:00,74.15,74.23,74.06,74.14,10900.0,44.1829,44.2306,44.1293,44.177,10900.0
2012-08-29 10:05:00,74.15,74.27,74.13,74.18,6700.0,44.1829,44.2544,44.171,44.2008,6700.0
2012-08-29 10:10:00,74.16,74.32,74.15,74.31,15400.0,44.1889,44.2842,44.1829,44.2783,15400.0
2012-08-29 10:15:00,74.25,74.33,74.21,74.21,8300.0,44.2425,44.2902,44.2187,44.2187,8300.0
2012-08-29 10:20:00,74.21,74.24,74.19,74.24,3600.0,44.2187,44.2365,44.2068,44.2365,3600.0
2012-08-29 10:25:00,74.21,74.31,74.21,74.28,4400.0,44.2187,44.2783,44.2187,44.2604,4400.0
2012-08-29 10:30:00,74.32,74.35,74.29,74.32,4100.0,44.2842,44.3021,44.2663,44.2842,4100.0
2012-08-29 10:35:00,74.34,74.5,74.32,74.36,24100.0,44.2961,44.3915,44.2842,44.308,24100.0
2012-08-29 10:40:00,74.38,74.42,74.35,74.35,21400.0,44.32,44.3438,44.3021,44.3021,21400.0
2012-08-29 10:45:00,74.31,74.38,74.31,74.37,3400.0,44.2783,44.32,44.2783,44.314,3400.0
2012-08-29 10:50:00,74.35,74.36,74.18,74.2,12100.0,44.3021,44.308,44.2008,44.2127,12100.0
2012-08-29 10:55:00,74.2,74.34,74.2,74.34,32800.0,44.2127,44.2961,44.2127,44.2961,32800.0
2012-08-29 11:00:00,74.33,74.42,74.33,74.4,2900.0,44.2902,44.3438,44.2902,44.3319,2900.0
2012-08-29 11:05:00,74.38,74.45,74.38,74.42,10700.0,44.32,44.3617,44.32,44.3438,10700.0
2012-08-29 11:10:00,74.42,74.47,74.41,74.47,5800.0,44.3438,44.3736,44.3378,44.3736,5800.0
2012-08-29 11:15:00,74.47,74.53,74.47,74.53,3400.0,44.3736,44.4093,44.3736,44.4093,3400.0
2012-08-29 11:20:00,74.52,74.59,74.51,74.54,4200.0,44.4034,44.4451,44.3974,44.4153,4200.0
2012-08-29 11:25:00,74.55,74.6,74.55,74.6,1700.0,44.4213,44.4511,44.4213,44.4511,1700.0
2012-08-29 11:30:00,74.58,74.6,74.51,74.6,16800.0,44.4391,44.4511,44.3974,44.4511,16800.0
2012-08-29 11:35:00,74.58,74.63,74.55,74.61,4000.0,44.4391,44.4689,44.4213,44.457,4000.0
2012-08-29 11:40:00,74.61,74.62,74.5,74.52,5200.0,44.457,44.463,44.3915,44.4034,5200.0
2012-08-29 11:45:00,74.56,74.57,74.51,74.55,3300.0,44.4272,44.4332,44.3974,44.4213,3300.0
2012-08-29 11:50:00,74.58,74.6,74.54,74.54,700.0,44.4391,44.4511,44.4153,44.4153,700.0
2012-08-29 11:55:00,74.56,74.61,74.54,74.57,2700.0,44.4272,44.457,44.4153,44.4332,2700.0
2012-08-29 12:00:00,74.57,74.63,74.53,74.59,8900.0,44.4332,44.4689,44.4093,44.4451,8900.0
2012-08-29 12:05:00,74.59,74.64,74.56,74.56,9400.0,44.4451,44.4749,44.4272,44.4272,9400.0
2012-08-29 12:10:00,74.57,74.6,74.56,74.58,5000.0,44.4332,44.4511,44.4272,44.4391,5000.0
2012-08-29 12:15:00,74.57,74.63,74.54,74.63,3400.0,44.4332,44.4689,44.4153,44.4689,3400.0
2012-08-29 12:20:00,74.63,74.64,74.58,74.58,3400.0,44.4689,44.4749,44.4391,44.4391,3400.0
2012-08-29 12:25:00,74.58,74.62,74.58,74.59,1000.0,44.4391,44.463,44.4391,44.4451,1000.0
2012-08-29 12:30:00,74.61,74.62,74.58,74.58,2000.0,44.457,44.463,44.4391,44.4391,2000.0
2012-08-29 12:35:00,74.59,74.62,74.58,74.58,2000.0,44.4451,44.463,44.4391,44.4391,2000.0
2012-08-29 12:40:00,74.6,74.61,74.58,74.59,1000.0,44.4511,44.457,44.4391,44.4451,1000.0
2012-08-29 12:45:00,74.6,74.69,74.59,74.68,5700.0,44.4511,44.5047,44.4451,44.4987,5700.0
2012-08-29 12:50:00,74.66,74.74,74.65,74.72,28800.0,44.4868,44.5345,44.4808,44.5226,28800.0
2012-08-29 12:55:00,74.69,74.7,74.65,74.65,13500.0,44.5047,44.5106,44.4808,44.4808,13500.0
2012-08-29 13:00:00,74.65,74.67,74.65,74.67,2200.0,44.4808,44.4928,44.4808,44.4928,2200.0
2012-08-29 13:05:00,74.65,74.68,74.65,74.66,700.0,44.4808,44.4987,44.4808,44.4868,700.0
2012-08-29 13:10:00,74.66,74.72,74.66,74.69,2200.0,44.4868,44.5226,44.4868,44.5047,2200.0
2012-08-29 13:15:00,74.69,74.71,74.66,74.66,69700.0,44.5047,44.5166,44.4868,44.4868,69700.0
2012-08-29 13:20:00,74.66,74.67,74.65,74.65,5400.0,44.4868,44.4928,44.4808,44.4808,5400.0
2012-08-29 13:25:00,74.65,74.65,74.58,74.6,6700.0,44.4808,44.4808,44.4391,44.4511,6700.0
2012-08-29 13:30:00,74.6,74.6,74.52,74.52,1700.0,44.4511,44.4511,44.4034,44.4034,1700.0
2012-08-29 13:35:00,74.52,74.53,74.49,74.51,4100.0,44.4034,44.4093,44.3855,44.3974,4100.0
2012-08-29 13:40:00,74.52,74.55,74.5,74.52,7200.0,44.4034,44.4213,44.3915,44.4034,7200.0
2012-08-29 13:45:00,74.52,74.56,74.52,74.52,3300.0,44.4034,44.4272,44.4034,44.4034,3300.0
2012-08-29 13:50:00,74.51,74.53,74.49,74.5,3500.0,44.3974,44.4093,44.3855,44.3915,3500.0
2012-08-29 13:55:00,74.5,74.5,74.44,74.47,5700.0,44.3915,44.3915,44.3557,44.3736,5700.0
2012-08-29 14:00:00,74.46,74.47,74.38,74.4,5400.0,44.3676,44.3736,44.32,44.3319,5400.0
2012-08-29 14:05:00,74.4,74.42,74.4,74.4,3900.0,44.3319,44.3438,44.3319,44.3319,3900.0
2012-08-29 14:10:00,74.41,74.44,74.41,74.44,3200.0,44.3378,44.3557,44.3378,44.3557,3200.0
2012-08-29 14:15:00,74.43,74.46,74.42,74.44,18700.0,44.3498,44.3676,44.3438,44.3557,18700.0
2012-08-29 14:20:00,74.46,74.47,74.43,74.43,1100.0,44.3676,44.3736,44.3498,44.3498,1100.0
2012-08-29 14:25:00,74.44,74.46,74.42,74.46,6000.0,44.3557,44.3676,44.3438,44.3676,6000.0
2012-08-29 14:30:00,74.47,74.52,74.47,74.52,9700.0,44.3736,44.4034,44.3736,44.4034,9700.0
2012-08-29 14:35:00,74.53,74.53,74.51,74.52,1600.0,44.4093,44.4093,44.3974,44.4034,1600.0
2012-08-29 14:40:00,74.52,74.58,74.52,74.57,7400.0,44.4034,44.4391,44.4034,44.4332,7400.0
2012-08-29 14:45:00,74.57,74.59,74.55,74.56,3600.0,44.4332,44.4451,44.4213,44.4272,3600.0
2012-08-29 14:50:00,74.56,74.58,74.55,74.57,5000.0,44.4272,44.4391,44.4213,44.4332,5000.0
2012-08-29 14:55:00,74.58,74.58,74.55,74.55,5500.0,44.4391,44.4391,44.4213,44.4213,5500.0
2012-08-29 15:00:00,74.55,74.55,74.5,74.5,5300.0,44.4213,44.4213,44.3915,44.3915,5300.0
2012-08-29 15:05:00,74.49,74.53,74.48,74.52,6800.0,44.3855,44.4093,44.3796,44.4034,6800.0
2012-08-29 15:10:00,74.53,74.58,74.53,74.56,10600.0,44.4093,44.4391,44.4093,44.4272,10600.0
2012-08-29 15:15:00,74.56,74.56,74.53,74.56,9200.0,44.4272,44.4272,44.4093,44.4272,9200.0
2012-08-29 15:20:00,74.56,74.59,74.53,74.53,12400.0,44.4272,44.4451,44.4093,44.4093,12400.0
2012-08-29 15:25:00,74.54,74.73,74.53,74.72,23400.0,44.4153,44.5285,44.4093,44.5226,23400.0
2012-08-29 15:30:00,74.73,74.75,74.7,74.75,15500.0,44.5285,44.5404,44.5106,44.5404,15500.0
2012-08-29 15:35:00,74.75,74.75,74.73,74.74,10000.0,44.5404,44.5404,44.5285,44.5345,10000.0
2012-08-29 15:40:00,74.73,74.78,74.73,74.75,19300.0,44.5285,44.5583,44.5285,44.5404,19300.0
2012-08-29 15:45:00,74.75,74.76,74.7,74.72,31000.0,44.5404,44.5464,44.5106,44.5226,31000.0
2012-08-29 15:50:00,74.72,74.75,74.68,74.72,23400.0,44.5226,44.5404,44.4987,44.5226,23400.0
2012-08-29 15:55:00,74.7,74.73,74.69,74.72,20600.0,44.5106,44.5285,44.5047,44.5226,20600.0
2012-08-30 09:30:00,74.62,74.62,74.26,74.36,5900.0,44.463,44.463,44.2485,44.308,5900.0
2012-08-30 09:35:00,74.38,74.47,74.35,74.39,1900.0,44.32,44.3736,44.3021,44.3259,1900.0
2012-08-30 09:40:00,74.47,74.56,74.47,74.56,1700.0,44.3736,44.4272,44.3736,44.4272,1700.0
2012-08-30 09:45:00,74.62,74.62,74.53,74.53,1700.0,44.463,44.463,44.4093,44.4093,1700.0
2012-08-30 09:50:00,74.47,74.51,74.36,74.39,3800.0,44.3736,44.3974,44.308,44.3259,3800.0
2012-08-30 09:55:00,74.41,74.41,74.22,74.31,3900.0,44.3378,44.3378,44.2246,44.2783,3900.0
2012-08-30 10:00:00,74.24,74.44,74.24,74.44,7800.0,44.2365,44.3557,44.2365,44.3557,7800.0
2012-08-30 10:05:00,74.38,74.44,74.38,74.42,2800.0,44.32,44.3557,44.32,44.3438,2800.0
2012-08-30 10:10:00,74.44,74.51,74.42,74.48,11300.0,44.3557,44.3974,44.3438,44.3796,11300.0
2012-08-30 10:15:00,74.46,74.46,74.39,74.39,4700.0,44.3676,44.3676,44.3259,44.3259,4700.0
2012-08-30 10:20:00,74.4,74.45,74.36,74.43,21900.0,44.3319,44.3617,44.308,44.3498,21900.0
2012-08-30 10:25:00,74.44,74.5,74.37,74.44,9400.0,44.3557,44.3915,44.314,44.3557,9400.0
2012-08-30 10:30:00,74.41,74.48,74.4,74.44,2700.0,44.3378,44.3796,44.3319,44.3557,2700.0
2012-08-30 10:35:00,74.44,74.53,74.44,74.53,5400.0,44.3557,44.4093,44.3557,44.4093,5400.0
2012-08-30 10:40:00,74.54,74.59,74.49,74.59,6900.0,44.4153,44.4451,44.3855,44.4451,6900.0
2012-08-30 10:45:00,74.57,74.61,74.52,74.52,3900.0,44.4332,44.457,44.4034,44.4034,3900.0
2012-08-30 10:50:00,74.57,74.57,74.47,74.51,20600.0,44.4332,44.4332,44.3736,44.3974,20600.0
2012-08-30 10:55:00,74.47,74.51,74.33,74.38,35900.0,44.3736,44.3974,44.2902,44.32,35900.0
2012-08-30 11:00:00,74.38,74.46,74.37,74.44,6300.0,44.32,44.3676,44.314,44.3557,6300.0
2012-08-30 11:05:00,74.42,74.44,74.39,74.41,2200.0,44.3438,44.3557,44.3259,44.3378,2200.0
2012-08-30 11:10:00,74.4,74.44,74.4,74.44,1700.0,44.3319,44.3557,44.3319,44.3557,1700.0
2012-08-30 11:15:00,74.44,74.46,74.4,74.4,6900.0,44.3557,44.3676,44.3319,44.3319,6900.0
2012-08-30 11:20:00,74.41,74.44,74.41,74.44,3500.0,44.3378,44.3557,44.3378,44.3557,3500.0
2012-08-30 11:25:00,74.44,74.44,74.4,74.41,3700.0,44.3557,44.3557,44.3319,44.3378,3700.0
2012-08-30 11:30:00,74.42,74.45,74.42,74.44,1600.0,44.3438,44.3617,44.3438,44.3557,1600.0
2012-08-30 11:35:00,74.44,74.44,74.41,74.41,2000.0,44.3557,44.3557,44.3378,44.3378,2000.0
2012-08-30 11:40:00,74.4,74.46,74.39,74.43,2000.0,44.3319,44.3676,44.3259,44.3498,2000.0
2012-08-30 11:45:00,74.43,74.44,74.41,74.44,2100.0,44.3498,44.3557,44.3378,44.3557,2100.0
2012-08-30 11:50:00,74.45,74.5,74.44,74.46,2500.0,44.3617,44.3915,44.3557,44.3676,2500.0
2012-08-30 11:55:00,74.46,74.46,74.45,74.45,400.0,44.3676,44.3676,44.3617,44.3617,400.0
2012-08-30 12:00:00,74.46,74.51,74.45,74.49,2500.0,44.3676,44.3974,44.3617,44.3855,2500.0
2012-08-30 12:05:00,74.49,74.68,74.49,74.67,31500.0,44.3855,44.4987,44.3855,44.4928,31500.0
2012-08-30 12:10:00,74.68,74.71,74.68,74.69,1800.0,44.4987,44.5166,44.4987,44.5047,1800.0
2012-08-30 12:15:00,74.69,74.7,74.68,74.69,1800.0,44.5047,44.5106,44.4987,44.5047,1800.0
2012-08-30 12:20:00,74.68,74.68,74.62,74.64,35900.0,44.4987,44.4987,44.463,44.4749,35900.0
2012-08-30 12:25:00,74.66,74.67,74.6,74.62,2900.0,44.4868,44.4928,44.4511,44.463,2900.0
2012-08-30 12:30:00,74.62,74.7,74.62,74.69,6200.0,44.463,44.5106,44.463,44.5047,6200.0
2012-08-30 12:35:00,74.69,74.7,74.68,74.68,1100.0,44.5047,44.5106,44.4987,44.4987,1100.0
2012-08-30 12:40:00,74.69,74.7,74.67,74.7,5400.0,44.5047,44.5106,44.4928,44.5106,5400.0
2012-08-30 12:45:00,74.7,74.7,74.66,74.7,3000.0,44.5106,44.5106,44.4868,44.5106,3000.0
2012-08-30 12:50:00,74.7,74.7,74.67,74.7,4900.0,44.5106,44.5106,44.4928,44.5106,4900.0
2012-08-30 12:55:00,74.7,74.71,74.68,74.7,7700.0,44.5106,44.5166,44.4987,44.5106,7700.0
2012-08-30 13:00:00,74.68,74.7,74.68,74.7,900.0,44.4987,44.5106,44.4987,44.5106,900.0
2012-08-30 13:05:00,74.69,74.71,74.68,74.68,2100.0,44.5047,44.5166,44.4987,44.4987,2100.0
2012-08-30 13:10:00,74.67,74.72,74.67,74.72,1700.0,44.4928,44.5226,44.4928,44.5226,1700.0
2012-08-30 13:15:00,74.76,74.78,74.75,74.77,800.0,44.5464,44.5583,44.5404,44.5524,800.0
2012-08-30 13:20:00,74.77,74.83,74.76,74.82,17200.0,44.5524,44.5881,44.5464,44.5821,17200.0
2012-08-30 13:25:00,74.81,74.84,74.77,74.8,6900.0,44.5762,44.5941,44.5524,44.5702,6900.0
2012-08-30 13:30:00,74.82,74.82,74.8,74.8,800.0,44.5821,44.5821,44.5702,44.5702,800.0
2012-08-30 13:35:00,74.79,74.8,74.79,74.8,2800.0,44.5643,44.5702,44.5643,44.5702,2800.0
2012-08-30 13:40:00,74.79,74.79,74.78,74.78,700.0,44.5643,44.5643,44.5583,44.5583,700.0
2012-08-30 13:45:00,74.77,74.79,74.76,74.79,900.0,44.5524,44.5643,44.5464,44.5643,900.0
2012-08-30 13:50:00,74.79,74.8,74.76,74.79,2900.0,44.5643,44.5702,44.5464,44.5643,2900.0
2012-08-30 13:55:00,74.8,74.8,74.79,74.8,7100.0,44.5702,44.5702,44.5643,44.5702,7100.0
2012-08-30 14:00:00,74.79,74.8,74.72,74.75,8400.0,44.5643,44.5702,44.5226,44.5404,8400.0
2012-08-30 14:05:00,74.75,74.76,74.74,74.75,1800.0,44.5404,44.5464,44.5345,44.5404,1800.0
2012-08-30 14:10:00,74.74,74.74,74.7,74.71,5700.0,44.5345,44.5345,44.5106,44.5166,5700.0
2012-08-30 14:15:00,74.71,74.75,74.7,74.75,8100.0,44.5166,44.5404,44.5106,44.5404,8100.0
2012-08-30 14:20:00,74.73,74.76,74.72,74.75,8900.0,44.5285,44.5464,44.5226,44.5404,8900.0
2012-08-30 14:25:00,74.75,74.76,74.72,74.72,2500.0,44.5404,44.5464,44.5226,44.5226,2500.0
2012-08-30 14:30:00,74.71,74.74,74.69,74.69,5900.0,44.5166,44.5345,44.5047,44.5047,5900.0
2012-08-30 14:35:00,74.69,74.69,74.66,74.66,3500.0,44.5047,44.5047,44.4868,44.4868,3500.0
2012-08-30 14:40:00,74.67,74.69,74.67,74.68,5400.0,44.4928,44.5047,44.4928,44.4987,5400.0
2012-08-30 14:45:00,74.69,74.69,74.67,74.67,4400.0,44.5047,44.5047,44.4928,44.4928,4400.0
2012-08-30 14:50:00,74.66,74.75,74.66,74.73,4600.0,44.4868,44.5404,44.4868,44.5285,4600.0
2012-08-30 14:55:00,74.77,74.82,74.73,74.82,5600.0,44.5524,44.5821,44.5285,44.5821,5600.0
2012-08-30 15:00:00,74.82,74.82,74.73,74.73,14800.0,44.5821,44.5821,44.5285,44.5285,14800.0
2012-08-30 15:05:00,74.75,74.76,74.72,74.73,7300.0,44.5404,44.5464,44.5226,44.5285,7300.0
2012-08-30 15:10:00,74.73,74.75,74.73,74.74,7200.0,44.5285,44.5404,44.5285,44.5345,7200.0
2012-08-30 15:15:00,74.73,74.76,74.72,74.74,4700.0,44.5285,44.5464,44.5226,44.5345,4700.0
2012-08-30 15:20:00,74.75,74.75,74.73,74.73,4800.0,44.5404,44.5404,44.5285,44.5285,4800.0
2012-08-30 15:25:00,74.73,74.82,74.72,74.8,6000.0,44.5285,44.5821,44.5226,44.5702,6000.0
2012-08-30 15:30:00,74.8,74.88,74.8,74.86,14900.0,44.5702,44.6179,44.5702,44.606,14900.0
2012-08-30 15:35:00,74.85,74.86,74.75,74.79,12300.0,44.6,44.606,44.5404,44.5643,12300.0
2012-08-30 15:40:00,74.79,74.84,74.79,74.81,5800.0,44.5643,44.5941,44.5643,44.5762,5800.0
2012-08-30 15:45:00,74.81,74.81,74.7,74.79,8200.0,44.5762,44.5762,44.5106,44.5643,8200.0
2012-08-30 15:50:00,74.8,74.8,74.73,74.77,8400.0,44.5702,44.5702,44.5285,44.5524,8400.0
2012-08-30 15:55:00,74.77,74.81,74.75,74.81,19400.0,44.5524,44.5762,44.5404,44.5762,19400.0
2012-08-31 09:30:00,74.92,74.92,74.75,74.79,15300.0,44.6417,44.6417,44.5404,44.5643,15300.0
2012-08-31 09:35:00,74.9,74.92,74.78,74.92,1100.0,44.6298,44.6417,44.5583,44.6417,1100.0
2012-08-31 09:40:00,74.9,74.92,74.49,74.52,4600.0,44.6298,44.6417,44.3855,44.4034,4600.0
2012-08-31 09:45:00,74.59,74.69,74.57,74.69,1600.0,44.4451,44.5047,44.4332,44.5047,1600.0
2012-08-31 09:50:00,74.63,74.63,74.55,74.62,500.0,44.4689,44.4689,44.4213,44.463,500.0
2012-08-31 09:55:00,74.62,74.62,74.52,74.53,1400.0,44.463,44.463,44.4034,44.4093,1400.0
2012-08-31 10:00:00,74.53,74.55,74.19,74.24,10500.0,44.4093,44.4213,44.2068,44.2365,10500.0
2012-08-31 10:05:00,74.23,74.26,74.12,74.13,4200.0,44.2306,44.2485,44.165,44.171,4200.0
2012-08-31 10:10:00,74.19,74.28,74.12,74.28,5600.0,44.2068,44.2604,44.165,44.2604,5600.0
2012-08-31 10:15:00,74.25,74.28,74.14,74.25,3700.0,44.2425,44.2604,44.177,44.2425,3700.0
2012-08-31 10:20:00,74.26,74.41,74.23,74.31,5600.0,44.2485,44.3378,44.2306,44.2783,5600.0
2012-08-31 10:25:00,74.31,74.33,74.23,74.24,4000.0,44.2783,44.2902,44.2306,44.2365,4000.0
2012-08-31 10:30:00,74.26,74.34,74.22,74.34,5700.0,44.2485,44.2961,44.2246,44.2961,5700.0
2012-08-31 10:35:00,74.34,74.4,74.31,74.34,5600.0,44.2961,44.3319,44.2783,44.2961,5600.0
2012-08-31 10:40:00,74.33,74.45,74.28,74.45,29100.0,44.2902,44.3617,44.2604,44.3617,29100.0
2012-08-31 10:45:00,74.45,74.6,74.45,74.52,22600.0,44.3617,44.4511,44.3617,44.4034,22600.0
2012-08-31 10:50:00,74.48,74.61,74.47,74.56,1800.0,44.3796,44.457,44.3736,44.4272,1800.0
2012-08-31 10:55:00,74.62,74.68,74.56,74.57,5000.0,44.463,44.4987,44.4272,44.4332,5000.0
2012-08-31 11:00:00,74.57,74.57,74.57,74.57,200.0,44.4332,44.4332,44.4332,44.4332,200.0
2012-08-31 11:05:00,74.55,74.56,74.36,74.38,2100.0,44.4213,44.4272,44.308,44.32,2100.0
2012-08-31 11:10:00,74.4,74.43,74.37,74.37,4200.0,44.3319,44.3498,44.314,44.314,4200.0
2012-08-31 11:15:00,74.34,74.42,74.34,74.39,5400.0,44.2961,44.3438,44.2961,44.3259,5400.0
2012-08-31 11:20:00,74.42,74.56,74.4,74.56,4300.0,44.3438,44.4272,44.3319,44.4272,4300.0
2012-08-31 11:25:00,74.57,74.57,74.47,74.49,4200.0,44.4332,44.4332,44.3736,44.3855,4200.0
2012-08-31 11:30:00,74.52,74.54,74.42,74.45,6900.0,44.4034,44.4153,44.3438,44.3617,6900.0
2012-08-31 11:35:00,74.46,74.48,74.44,74.48,2500.0,44.3676,44.3796,44.3557,44.3796,2500.0
2012-08-31 11:40:00,74.46,74.46,74.43,74.45,1100.0,44.3676,44.3676,44.3498,44.3617,1100.0
2012-08-31 11:45:00,74.46,74.48,74.44,74.45,4600.0,44.3676,44.3796,44.3557,44.3617,4600.0
2012-08-31 11:50:00,74.46,74.61,74.44,74.58,23400.0,44.3676,44.457,44.3557,44.4391,23400.0
2012-08-31 11:55:00,74.58,74.58,74.52,74.53,3300.0,44.4391,44.4391,44.4034,44.4093,3300.0
2012-08-31 12:00:00,74.53,74.63,74.53,74.63,1900.0,44.4093,44.4689,44.4093,44.4689,1900.0
2012-08-31 12:05:00,74.61,74.68,74.57,74.6,20500.0,44.457,44.4987,44.4332,44.4511,20500.0
2012-08-31 12:10:00,74.58,74.59,74.46,74.48,3700.0,44.4391,44.4451,44.3676,44.3796,3700.0
2012-08-31 12:15:00,74.49,74.49,74.4,74.42,2800.0,44.3855,44.3855,44.3319,44.3438,2800.0
2012-08-31 12:20:00,74.4,74.42,74.37,74.4,2500.0,44.3319,44.3438,44.314,44.3319,2500.0
2012-08-31 12:25:00,74.4,74.45,74.37,74.45,2900.0,44.3319,44.3617,44.314,44.3617,2900.0
2012-08-31 12:30:00,74.41,74.46,74.38,74.46,3700.0,44.3378,44.3676,44.32,44.3676,3700.0
2012-08-31 12:35:00,74.44,74.44,74.37,74.37,3100.0,44.3557,44.3557,44.314,44.314,3100.0
2012-08-31 12:40:00,74.33,74.37,74.27,74.32,11700.0,44.2902,44.314,44.2544,44.2842,11700.0
2012-08-31 12:45:00,74.31,74.32,74.26,74.28,4200.0,44.2783,44.2842,44.2485,44.2604,4200.0
2012-08-31 12:50:00,74.29,74.3,74.23,74.23,3700.0,44.2663,44.2723,44.2306,44.2306,3700.0
2012-08-31 12:55:00,74.21,74.3,74.2,74.3,3000.0,44.2187,44.2723,44.2127,44.2723,3000.0
2012-08-31 13:00:00,74.26,74.27,74.22,74.26,2700.0,44.2485,44.2544,44.2246,44.2485,2700.0
2012-08-31 13:05:00,74.26,74.33,74.24,74.28,7100.0,44.2485,44.2902,44.2365,44.2604,7100.0
2012-08-31 13:10:00,74.26,74.26,74.11,74.16,5300.0,44.2485,44.2485,44.1591,44.1889,5300.0
2012-08-31 13:15:00,74.14,74.16,74.08,74.08,4600.0,44.177,44.1889,44.1412,44.1412,4600.0
2012-08-31 13:20:00,74.09,74.14,74.09,74.13,2200.0,44.1472,44.177,44.1472,44.171,2200.0
2012-08-31 13:25:00,74.11,74.15,74.09,74.12,3000.0,44.1591,44.1829,44.1472,44.165,3000.0
2012-08-31 13:30:00,74.13,74.23,74.13,74.21,3600.0,44.171,44.2306,44.171,44.2187,3600.0
2012-08-31 13:35:00,74.22,74.22,74.17,74.21,2300.0,44.2246,44.2246,44.1948,44.2187,2300.0
2012-08-31 13:40:00,74.21,74.25,74.2,74.24,2900.0,44.2187,44.2425,44.2127,44.2365,2900.0
2012-08-31 13:45:00,74.22,74.26,74.2,74.26,10000.0,44.2246,44.2485,44.2127,44.2485,10000.0
2012-08-31 13:50:00,74.26,74.33,74.26,74.3,22700.0,44.2485,44.2902,44.2485,44.2723,22700.0
2012-08-31 13:55:00,74.3,74.34,74.24,74.28,19000.0,44.2723,44.2961,44.2365,44.2604,19000.0
2012-08-31 14:00:00,74.28,74.31,74.22,74.24,8400.0,44.2604,44.2783,44.2246,44.2365,8400.0
2012-08-31 14:05:00,74.23,74.27,74.22,74.25,2500.0,44.2306,44.2544,44.2246,44.2425,2500.0
2012-08-31 14:10:00,74.25,74.28,74.24,74.25,3800.0,44.2425,44.2604,44.2365,44.2425,3800.0
2012-08-31 14:15:00,74.26,74.3,74.24,74.27,5300.0,44.2485,44.2723,44.2365,44.2544,5300.0
2012-08-31 14:20:00,74.27,74.32,74.27,74.3,23500.0,44.2544,44.2842,44.2544,44.2723,23500.0
2012-08-31 14:25:00,74.31,74.32,74.27,74.3,14700.0,44.2783,44.2842,44.2544,44.2723,14700.0
2012-08-31 14:30:00,74.31,74.32,74.26,74.26,7700.0,44.2783,44.2842,44.2485,44.2485,7700.0
2012-08-31 14:35:00,74.27,74.29,74.25,74.28,3800.0,44.2544,44.2663,44.2425,44.2604,3800.0
2012-08-31 14:40:00,74.28,74.31,74.27,74.28,8900.0,44.2604,44.2783,44.2544,44.2604,8900.0
2012-08-31 14:45:00,74.27,74.31,74.27,74.3,5300.0,44.2544,44.2783,44.2544,44.2723,5300.0
2012-08-31 14:50:00,74.29,74.31,74.28,74.3,9900.0,44.2663,44.2783,44.2604,44.2723,9900.0
2012-08-31 14:55:00,74.3,74.3,74.28,74.28,5800.0,44.2723,44.2723,44.2604,44.2604,5800.0
2012-08-31 15:00:00,74.27,74.28,74.23,74.25,6100.0,44.2544,44.2604,44.2306,44.2425,6100.0
2012-08-31 15:05:00,74.26,74.37,74.26,74.36,10800.0,44.2485,44.314,44.2485,44.308,10800.0
2012-08-31 15:10:00,74.37,74.43,74.37,74.43,14000.0,44.314,44.3498,44.314,44.3498,14000.0
2012-08-31 15:15:00,74.41,74.48,74.39,74.43,3800.0,44.3378,44.3796,44.3259,44.3498,3800.0
2012-08-31 15:20:00,74.42,74.49,74.42,74.43,4200.0,44.3438,44.3855,44.3438,44.3498,4200.0
2012-08-31 15:25:00,74.43,74.45,74.4,74.42,9900.0,44.3498,44.3617,44.3319,44.3438,9900.0
2012-08-31 15:30:00,74.41,74.43,74.32,74.37,11500.0,44.3378,44.3498,44.2842,44.314,11500.0
2012-08-31 15:35:00,74.37,74.42,74.34,74.36,8400.0,44.314,44.3438,44.2961,44.308,8400.0
2012-08-31 15:40:00,74.38,74.4,74.33,74.33,10600.0,44.32,44.3319,44.2902,44.2902,10600.0
2012-08-31 15:45:00,74.31,74.35,74.22,74.27,23100.0,44.2783,44.3021,44.2246,44.2544,23100.0
2012-08-31 15:50:00,74.26,74.38,74.25,74.35,14800.0,44.2485,44.32,44.2425,44.3021,14800.0
2012-08-31 15:55:00,74.35,74.52,74.35,74.48,55100.0,44.3021,44.4034,44.3021,44.3796,55100.0
2012-09-04 09:30:00,74.74,74.86,74.56,74.82,18900.0,44.5345,44.606,44.4272,44.5821,18900.0
2012-09-04 09:35:00,74.83,74.84,74.43,74.43,7600.0,44.5881,44.5941,44.3498,44.3498,7600.0
2012-09-04 09:40:00,74.47,74.47,73.96,73.96,18300.0,44.3736,44.3736,44.0697,44.0697,18300.0
2012-09-04 09:45:00,73.97,73.99,73.81,73.86,9500.0,44.0757,44.0876,43.9803,44.0101,9500.0
2012-09-04 09:50:00,73.81,73.81,73.7,73.7,9800.0,43.9803,43.9803,43.9148,43.9148,9800.0
2012-09-04 09:55:00,73.72,73.78,73.6,73.76,6900.0,43.9267,43.9625,43.8552,43.9505,6900.0
2012-09-04 10:00:00,73.77,73.84,73.58,73.81,6900.0,43.9565,43.9982,43.8433,43.9803,6900.0
2012-09-04 10:05:00,73.84,73.98,73.78,73.8,11200.0,43.9982,44.0816,43.9625,43.9744,11200.0
2012-09-04 10:10:00,73.81,73.81,73.56,73.65,14400.0,43.9803,43.9803,43.8314,43.885,14400.0
2012-09-04 10:15:00,73.66,73.69,73.6,73.6,4200.0,43.8909,43.9088,43.8552,43.8552,4200.0
2012-09-04 10:20:00,73.59,73.63,73.53,73.54,8800.0,43.8492,43.8731,43.8135,43.8194,8800.0
2012-09-04 10:25:00,73.54,73.57,73.5,73.56,4800.0,43.8194,43.8373,43.7956,43.8314,4800.0
2012-09-04 10:30:00,73.58,73.75,73.57,73.62,6400.0,43.8433,43.9446,43.8373,43.8671,6400.0
2012-09-04 10:35:00,73.67,73.75,73.59,73.73,6300.0,43.8969,43.9446,43.8492,43.9327,6300.0
2012-09-04 10:40:00,73.77,73.94,73.72,73.94,6400.0,43.9565,44.0578,43.9267,44.0578,6400.0
2012-09-04 10:45:00,73.94,74.04,73.94,73.99,7900.0,44.0578,44.1174,44.0578,44.0876,7900.0
2012-09-04 10:50:00,73.99,74.04,73.93,74.04,5700.0,44.0876,44.1174,44.0518,44.1174,5700.0
2012-09-04 10:55:00,74.01,74.01,73.95,73.98,5400.0,44.0995,44.0995,44.0637,44.0816,5400.0
2012-09-04 11:00:00,74.05,74.14,74.03,74.14,2200.0,44.1233,44.177,44.1114,44.177,2200.0
2012-09-04 11:05:00,74.17,74.21,74.14,74.17,2500.0,44.1948,44.2187,44.177,44.1948,2500.0
2012-09-04 11:10:00,74.2,74.28,74.16,74.26,11700.0,44.2127,44.2604,44.1889,44.2485,11700.0
2012-09-04 11:15:00,74.24,74.41,74.24,74.36,22500.0,44.2365,44.3378,44.2365,44.308,22500.0
2012-09-04 11:20:00,74.35,74.47,74.34,74.47,2700.0,44.3021,44.3736,44.2961,44.3736,2700.0
2012-09-04 11:25:00,74.46,74.55,74.41,74.49,3900.0,44.3676,44.4213,44.3378,44.3855,3900.0
2012-09-04 11:30:00,74.54,74.63,74.51,74.61,6200.0,44.4153,44.4689,44.3974,44.457,6200.0
2012-09-04 11:35:00,74.55,74.63,74.55,74.6,2900.0,44.4213,44.4689,44.4213,44.4511,2900.0
2012-09-04 11:40:00,74.6,74.62,74.57,74.6,2900.0,44.4511,44.463,44.4332,44.4511,2900.0
2012-09-04 11:45:00,74.59,74.61,74.56,74.56,7600.0,44.4451,44.457,44.4272,44.4272,7600.0
2012-09-04 11:50:00,74.56,74.57,74.49,74.5,1700.0,44.4272,44.4332,44.3855,44.3915,1700.0
2012-09-04 11:55:00,74.48,74.57,74.48,74.57,2200.0,44.3796,44.4332,44.3796,44.4332,2200.0
2012-09-04 12:00:00,74.57,74.61,74.54,74.54,11100.0,44.4332,44.457,44.4153,44.4153,11100.0
2012-09-04 12:05:00,74.53,74.53,74.45,74.46,4800.0,44.4093,44.4093,44.3617,44.3676,4800.0
2012-09-04 12:10:00,74.45,74.46,74.4,74.43,4000.0,44.3617,44.3676,44.3319,44.3498,4000.0
2012-09-04 12:15:00,74.4,74.44,74.38,74.42,3200.0,44.3319,44.3557,44.32,44.3438,3200.0
2012-09-04 12:20:00,74.39,74.47,74.39,74.39,6300.0,44.3259,44.3736,44.3259,44.3259,6300.0
2012-09-04 12:25:00,74.37,74.4,74.36,74.36,2000.0,44.314,44.3319,44.308,44.308,2000.0
2012-09-04 12:30:00,74.37,74.39,74.35,74.36,2100.0,44.314,44.3259,44.3021,44.308,2100.0
2012-09-04 12:35:00,74.36,74.41,74.34,74.41,4700.0,44.308,44.3378,44.2961,44.3378,4700.0
2012-09-04 12:40:00,74.42,74.43,74.39,74.42,4300.0,44.3438,44.3498,44.3259,44.3438,4300.0
2012-09-04 12:45:00,74.42,74.5,74.38,74.5,20400.0,44.3438,44.3915,44.32,44.3915,20400.0
2012-09-04 12:50:00,74.5,74.55,74.45,74.45,15100.0,44.3915,44.4213,44.3617,44.3617,15100.0
2012-09-04 12:55:00,74.43,74.54,74.42,74.54,17400.0,44.3498,44.4153,44.3438,44.4153,17400.0
2012-09-04 13:00:00,74.56,74.62,74.56,74.6,2000.0,44.4272,44.463,44.4272,44.4511,2000.0
2012-09-04 13:05:00,74.62,74.65,74.57,74.58,3700.0,44.463,44.4808,44.4332,44.4391,3700.0
2012-09-04 13:10:00,74.58,74.7,74.57,74.65,16200.0,44.4391,44.5106,44.4332,44.4808,16200.0
2012-09-04 13:15:00,74.7,74.71,74.65,74.68,3300.0,44.5106,44.5166,44.4808,44.4987,3300.0
2012-09-04 13:20:00,74.63,74.68,74.62,74.62,3600.0,44.4689,44.4987,44.463,44.463,3600.0
2012-09-04 13:25:00,74.6,74.76,74.6,74.73,23000.0,44.4511,44.5464,44.4511,44.5285,23000.0
2012-09-04 13:30:00,74.73,74.74,74.71,74.73,10800.0,44.5285,44.5345,44.5166,44.5285,10800.0
2012-09-04 13:35:00,74.75,74.8,74.73,74.78,4100.0,44.5404,44.5702,44.5285,44.5583,4100.0
2012-09-04 13:40:00,74.77,74.79,74.76,74.78,4300.0,44.5524,44.5643,44.5464,44.5583,4300.0
2012-09-04 13:45:00,74.8,74.81,74.77,74.77,5000.0,44.5702,44.5762,44.5524,44.5524,5000.0
2012-09-04 13:50:00,74.78,74.81,74.77,74.79,3900.0,44.5583,44.5762,44.5524,44.5643,3900.0
2012-09-04 13:55:00,74.8,74.83,74.78,74.8,3200.0,44.5702,44.5881,44.5583,44.5702,3200.0
2012-09-04 14:00:00,74.8,74.8,74.75,74.76,1900.0,44.5702,44.5702,44.5404,44.5464,1900.0
2012-09-04 14:05:00,74.73,74.87,74.73,74.82,2700.0,44.5285,44.6119,44.5285,44.5821,2700.0
2012-09-04 14:10:00,74.83,74.87,74.81,74.84,3500.0,44.5881,44.6119,44.5762,44.5941,3500.0
2012-09-04 14:15:00,74.84,74.87,74.8,74.82,4000.0,44.5941,44.6119,44.5702,44.5821,4000.0
2012-09-04 14:20:00,74.84,74.9,74.84,74.84,4500.0,44.5941,44.6298,44.5941,44.5941,4500.0
2012-09-04 14:25:00,74.81,74.84,74.73,74.76,31400.0,44.5762,44.5941,44.5285,44.5464,31400.0
2012-09-04 14:30:00,74.77,74.99,74.77,74.99,24700.0,44.5524,44.6834,44.5524,44.6834,24700.0
2012-09-04 14:35:00,74.99,75.0,74.94,74.94,8500.0,44.6834,44.6894,44.6536,44.6536,8500.0
2012-09-04 14:40:00,74.94,74.94,74.83,74.87,4300.0,44.6536,44.6536,44.5881,44.6119,4300.0
2012-09-04 14:45:00,74.88,74.93,74.88,74.93,1700.0,44.6179,44.6477,44.6179,44.6477,1700.0
2012-09-04 14:50:00,74.91,74.92,74.89,74.9,3200.0,44.6358,44.6417,44.6239,44.6298,3200.0
2012-09-04 14:55:00,74.89,74.92,74.87,74.87,3200.0,44.6239,44.6417,44.6119,44.6119,3200.0
2012-09-04 15:00:00,74.88,74.88,74.75,74.75,5000.0,44.6179,44.6179,44.5404,44.5404,5000.0
2012-09-04 15:05:00,74.77,74.85,74.76,74.85,4000.0,44.5524,44.6,44.5464,44.6,4000.0
2012-09-04 15:10:00,74.85,74.86,74.79,74.79,2900.0,44.6,44.606,44.5643,44.5643,2900.0
2012-09-04 15:15:00,74.81,74.87,74.81,74.86,4300.0,44.5762,44.6119,44.5762,44.606,4300.0
2012-09-04 15:20:00,74.84,74.88,74.82,74.88,6300.0,44.5941,44.6179,44.5821,44.6179,6300.0
2012-09-04 15:25:00,74.88,74.94,74.88,74.94,4000.0,44.6179,44.6536,44.6179,44.6536,4000.0
2012-09-04 15:30:00,74.95,74.95,74.85,74.91,8100.0,44.6596,44.6596,44.6,44.6358,8100.0
2012-09-04 15:35:00,74.92,74.92,74.86,74.87,8900.0,44.6417,44.6417,44.606,44.6119,8900.0
2012-09-04 15:40:00,74.87,74.92,74.79,74.79,13100.0,44.6119,44.6417,44.5643,44.5643,13100.0
2012-09-04 15:45:00,74.79,74.8,74.67,74.74,21000.0,44.5643,44.5702,44.4928,44.5345,21000.0
2012-09-04 15:50:00,74.74,74.78,74.71,74.74,10400.0,44.5345,44.5583,44.5166,44.5345,10400.0
2012-09-04 15:55:00,74.74,74.88,74.73,74.86,31000.0,44.5345,44.6179,44.5285,44.606,31000.0
2012-09-05 09:30:00,74.74,74.99,74.74,74.91,7600.0,44.5345,44.6834,44.5345,44.6358,7600.0
2012-09-05 09:35:00,74.78,74.82,74.53,74.53,2100.0,44.5583,44.5821,44.4093,44.4093,2100.0
2012-09-05 09:40:00,74.53,74.53,74.46,74.46,600.0,44.4093,44.4093,44.3676,44.3676,600.0
2012-09-05 09:45:00,74.44,74.5,74.38,74.47,4300.0,44.3557,44.3915,44.32,44.3736,4300.0
2012-09-05 09:50:00,74.48,74.48,74.47,74.47,1000.0,44.3796,44.3796,44.3736,44.3736,1000.0
2012-09-05 09:55:00,74.45,74.45,74.25,74.25,3600.0,44.3617,44.3617,44.2425,44.2425,3600.0
2012-09-05 10:00:00,74.25,74.38,74.23,74.33,3600.0,44.2425,44.32,44.2306,44.2902,3600.0
2012-09-05 10:05:00,74.31,74.42,74.31,74.36,1400.0,44.2783,44.3438,44.2783,44.308,1400.0
2012-09-05 10:10:00,74.38,74.52,74.38,74.41,2900.0,44.32,44.4034,44.32,44.3378,2900.0
2012-09-05 10:15:00,74.43,74.46,74.42,74.43,1900.0,44.3498,44.3676,44.3438,44.3498,1900.0
2012-09-05 10:20:00,74.49,74.49,74.42,74.42,1900.0,44.3855,44.3855,44.3438,44.3438,1900.0
2012-09-05 10:25:00,74.43,74.49,74.41,74.45,12400.0,44.3498,44.3855,44.3378,44.3617,12400.0
2012-09-05 10:30:00,74.44,74.51,74.36,74.39,7600.0,44.3557,44.3974,44.308,44.3259,7600.0
2012-09-05 10:35:00,74.37,74.37,74.27,74.31,16000.0,44.314,44.314,44.2544,44.2783,16000.0
2012-09-05 10:40:00,74.31,74.31,74.11,74.12,19000.0,44.2783,44.2783,44.1591,44.165,19000.0
2012-09-05 10:45:00,74.12,74.12,74.05,74.06,5100.0,44.165,44.165,44.1233,44.1293,5100.0
2012-09-05 10:50:00,74.04,74.04,73.99,73.99,700.0,44.1174,44.1174,44.0876,44.0876,700.0
2012-09-05 10:55:00,73.99,74.02,73.88,73.89,6100.0,44.0876,44.1055,44.022,44.028,6100.0
2012-09-05 11:00:00,73.91,73.94,73.86,73.88,3900.0,44.0399,44.0578,44.0101,44.022,3900.0
2012-09-05 11:05:00,73.9,73.9,73.85,73.85,2900.0,44.034,44.034,44.0042,44.0042,2900.0
2012-09-05 11:10:00,73.84,73.92,73.84,73.92,8900.0,43.9982,44.0459,43.9982,44.0459,8900.0
2012-09-05 11:15:00,73.91,74.17,73.91,74.16,11000.0,44.0399,44.1948,44.0399,44.1889,11000.0
2012-09-05 11:20:00,74.18,74.24,74.09,74.11,33600.0,44.2008,44.2365,44.1472,44.1591,33600.0
2012-09-05 11:25:00,74.11,74.18,74.03,74.03,24600.0,44.1591,44.2008,44.1114,44.1114,24600.0
2012-09-05 11:30:00,74.04,74.05,73.96,73.99,7500.0,44.1174,44.1233,44.0697,44.0876,7500.0
2012-09-05 11:35:00,73.97,74.01,73.95,73.99,5700.0,44.0757,44.0995,44.0637,44.0876,5700.0
2012-09-05 11:40:00,74.03,74.03,73.97,73.99,5400.0,44.1114,44.1114,44.0757,44.0876,5400.0
2012-09-05 11:45:00,73.98,74.0,73.95,74.0,13700.0,44.0816,44.0935,44.0637,44.0935,13700.0
2012-09-05 11:50:00,73.97,74.0,73.95,73.99,5900.0,44.0757,44.0935,44.0637,44.0876,5900.0
2012-09-05 11:55:00,74.0,74.01,73.94,74.0,15200.0,44.0935,44.0995,44.0578,44.0935,15200.0
2012-09-05 12:00:00,74.01,74.01,73.97,73.99,9800.0,44.0995,44.0995,44.0757,44.0876,9800.0
2012-09-05 12:05:00,74.0,74.01,73.98,74.01,3700.0,44.0935,44.0995,44.0816,44.0995,3700.0
2012-09-05 12:10:00,74.05,74.05,74.02,74.03,2000.0,44.1233,44.1233,44.1055,44.1114,2000.0
2012-09-05 12:15:00,74.01,74.01,73.97,73.99,8800.0,44.0995,44.0995,44.0757,44.0876,8800.0
2012-09-05 12:20:00,73.99,74.01,73.99,74.0,3600.0,44.0876,44.0995,44.0876,44.0935,3600.0
2012-09-05 12:25:00,73.99,74.05,73.97,74.05,13300.0,44.0876,44.1233,44.0757,44.1233,13300.0
2012-09-05 12:30:00,74.05,74.09,74.03,74.05,23500.0,44.1233,44.1472,44.1114,44.1233,23500.0
2012-09-05 12:35:00,74.06,74.06,74.03,74.04,2900.0,44.1293,44.1293,44.1114,44.1174,2900.0
2012-09-05 12:40:00,74.04,74.06,74.02,74.04,4200.0,44.1174,44.1293,44.1055,44.1174,4200.0
2012-09-05 12:45:00,74.03,74.09,74.01,74.06,8000.0,44.1114,44.1472,44.0995,44.1293,8000.0
2012-09-05 12:50:00,74.04,74.04,73.98,73.98,3700.0,44.1174,44.1174,44.0816,44.0816,3700.0
2012-09-05 12:55:00,73.98,74.03,73.97,73.99,4800.0,44.0816,44.1114,44.0757,44.0876,4800.0
2012-09-05 13:00:00,73.99,74.0,73.98,73.99,4000.0,44.0876,44.0935,44.0816,44.0876,4000.0
2012-09-05 13:05:00,73.99,74.03,73.98,74.01,4000.0,44.0876,44.1114,44.0816,44.0995,4000.0
2012-09-05 13:10:00,73.99,74.01,73.98,73.99,3000.0,44.0876,44.0995,44.0816,44.0876,3000.0
2012-09-05 13:15:00,73.99,74.0,73.98,73.99,5900.0,44.0876,44.0935,44.0816,44.0876,5900.0
2012-09-05 13:20:00,73.99,74.0,73.96,73.96,2400.0,44.0876,44.0935,44.0697,44.0697,2400.0
2012-09-05 13:25:00,73.96,73.98,73.93,73.93,2700.0,44.0697,44.0816,44.0518,44.0518,2700.0
2012-09-05 13:30:00,73.89,73.92,73.85,73.89,9600.0,44.028,44.0459,44.0042,44.028,9600.0
2012-09-05 13:35:00,73.89,73.92,73.89,73.92,4800.0,44.028,44.0459,44.028,44.0459,4800.0
2012-09-05 13:40:00,73.92,73.97,73.92,73.97,2700.0,44.0459,44.0757,44.0459,44.0757,2700.0
2012-09-05 13:45:00,73.94,73.97,73.91,73.96,8000.0,44.0578,44.0757,44.0399,44.0697,8000.0
2012-09-05 13:50:00,73.94,73.96,73.93,73.94,1700.0,44.0578,44.0697,44.0518,44.0578,1700.0
2012-09-05 13:55:00,73.97,74.02,73.96,74.0,2500.0,44.0757,44.1055,44.0697,44.0935,2500.0
2012-09-05 14:00:00,74.02,74.04,74.0,74.04,6000.0,44.1055,44.1174,44.0935,44.1174,6000.0
2012-09-05 14:05:00,74.04,74.08,74.03,74.05,9300.0,44.1174,44.1412,44.1114,44.1233,9300.0
2012-09-05 14:10:00,74.04,74.05,73.98,73.98,19900.0,44.1174,44.1233,44.0816,44.0816,19900.0
2012-09-05 14:15:00,73.98,73.98,73.9,73.92,5500.0,44.0816,44.0816,44.034,44.0459,5500.0
2012-09-05 14:20:00,73.92,74.03,73.92,74.02,7100.0,44.0459,44.1114,44.0459,44.1055,7100.0
2012-09-05 14:25:00,73.98,74.05,73.98,74.05,4800.0,44.0816,44.1233,44.0816,44.1233,4800.0
2012-09-05 14:30:00,74.05,74.1,74.04,74.08,6400.0,44.1233,44.1531,44.1174,44.1412,6400.0
2012-09-05 14:35:00,74.06,74.12,74.06,74.08,8400.0,44.1293,44.165,44.1293,44.1412,8400.0
2012-09-05 14:40:00,74.07,74.08,74.03,74.05,6500.0,44.1352,44.1412,44.1114,44.1233,6500.0
2012-09-05 14:45:00,74.05,74.06,74.02,74.04,3000.0,44.1233,44.1293,44.1055,44.1174,3000.0
2012-09-05 14:50:00,74.02,74.06,74.0,74.04,3400.0,44.1055,44.1293,44.0935,44.1174,3400.0
2012-09-05 14:55:00,74.05,74.06,74.02,74.04,3700.0,44.1233,44.1293,44.1055,44.1174,3700.0
2012-09-05 15:00:00,74.03,74.06,74.02,74.03,5100.0,44.1114,44.1293,44.1055,44.1114,5100.0
2012-09-05 15:05:00,74.02,74.04,74.02,74.03,4700.0,44.1055,44.1174,44.1055,44.1114,4700.0
2012-09-05 15:10:00,74.02,74.04,74.0,74.04,3800.0,44.1055,44.1174,44.0935,44.1174,3800.0
2012-09-05 15:15:00,74.02,74.05,74.01,74.05,3300.0,44.1055,44.1233,44.0995,44.1233,3300.0
2012-09-05 15:20:00,74.05,74.06,74.03,74.06,4100.0,44.1233,44.1293,44.1114,44.1293,4100.0
2012-09-05 15:25:00,74.06,74.13,74.05,74.12,4700.0,44.1293,44.171,44.1233,44.165,4700.0
2012-09-05 15:30:00,74.12,74.14,74.09,74.11,7100.0,44.165,44.177,44.1472,44.1591,7100.0
2012-09-05 15:35:00,74.1,74.13,74.05,74.05,7300.0,44.1531,44.171,44.1233,44.1233,7300.0
2012-09-05 15:40:00,74.04,74.09,74.03,74.06,7700.0,44.1174,44.1472,44.1114,44.1293,7700.0
2012-09-05 15:45:00,74.06,74.06,73.99,74.0,16200.0,44.1293,44.1293,44.0876,44.0935,16200.0
2012-09-05 15:50:00,74.0,74.04,73.99,74.04,14800.0,44.0935,44.1174,44.0876,44.1174,14800.0
2012-09-05 15:55:00,74.03,74.12,74.01,74.11,41000.0,44.1114,44.165,44.0995,44.1591,41000.0
2012-09-06 09:30:00,74.54,74.72,74.41,74.67,9700.0,44.4153,44.5226,44.3378,44.4928,9700.0
2012-09-06 09:35:00,74.66,74.77,74.55,74.67,2500.0,44.4868,44.5524,44.4213,44.4928,2500.0
2012-09-06 09:40:00,74.65,74.65,74.27,74.27,5100.0,44.4808,44.4808,44.2544,44.2544,5100.0
2012-09-06 09:45:00,74.36,74.47,74.29,74.44,4700.0,44.308,44.3736,44.2663,44.3557,4700.0
2012-09-06 09:50:00,74.38,74.71,74.38,74.65,2800.0,44.32,44.5166,44.32,44.4808,2800.0
2012-09-06 09:55:00,74.69,74.69,74.57,74.62,8200.0,44.5047,44.5047,44.4332,44.463,8200.0
2012-09-06 10:00:00,74.66,74.8,74.63,74.73,2800.0,44.4868,44.5702,44.4689,44.5285,2800.0
2012-09-06 10:05:00,74.72,74.73,74.59,74.63,5400.0,44.5226,44.5285,44.4451,44.4689,5400.0
2012-09-06 10:10:00,74.56,74.65,74.5,74.54,3500.0,44.4272,44.4808,44.3915,44.4153,3500.0
2012-09-06 10:15:00,74.52,74.61,74.52,74.55,5100.0,44.4034,44.457,44.4034,44.4213,5100.0
2012-09-06 10:20:00,74.53,74.54,74.47,74.52,3000.0,44.4093,44.4153,44.3736,44.4034,3000.0
2012-09-06 10:25:00,74.51,74.6,74.47,74.57,6600.0,44.3974,44.4511,44.3736,44.4332,6600.0
2012-09-06 10:30:00,74.6,74.71,74.58,74.63,6100.0,44.4511,44.5166,44.4391,44.4689,6100.0
2012-09-06 10:35:00,74.63,74.79,74.63,74.79,5300.0,44.4689,44.5643,44.4689,44.5643,5300.0
2012-09-06 10:40:00,74.76,74.8,74.72,74.77,5700.0,44.5464,44.5702,44.5226,44.5524,5700.0
2012-09-06 10:45:00,74.75,74.88,74.75,74.88,27200.0,44.5404,44.6179,44.5404,44.6179,27200.0
2012-09-06 10:50:00,74.87,74.89,74.77,74.78,8700.0,44.6119,44.6239,44.5524,44.5583,8700.0
2012-09-06 10:55:00,74.81,74.88,74.77,74.82,2600.0,44.5762,44.6179,44.5524,44.5821,2600.0
2012-09-06 11:00:00,74.84,74.88,74.82,74.82,1800.0,44.5941,44.6179,44.5821,44.5821,1800.0
2012-09-06 11:05:00,74.85,74.85,74.66,74.7,6600.0,44.6,44.6,44.4868,44.5106,6600.0
2012-09-06 11:10:00,74.68,74.69,74.59,74.61,3700.0,44.4987,44.5047,44.4451,44.457,3700.0
2012-09-06 11:15:00,74.6,74.65,74.6,74.65,2400.0,44.4511,44.4808,44.4511,44.4808,2400.0
2012-09-06 11:20:00,74.66,74.69,74.62,74.62,16500.0,44.4868,44.5047,44.463,44.463,16500.0
2012-09-06 11:25:00,74.61,74.64,74.59,74.64,5400.0,44.457,44.4749,44.4451,44.4749,5400.0
2012-09-06 11:30:00,74.63,74.67,74.6,74.63,3100.0,44.4689,44.4928,44.4511,44.4689,3100.0
2012-09-06 11:35:00,74.63,74.66,74.6,74.61,3500.0,44.4689,44.4868,44.4511,44.457,3500.0
2012-09-06 11:40:00,74.6,74.68,74.6,74.64,8000.0,44.4511,44.4987,44.4511,44.4749,8000.0
2012-09-06 11:45:00,74.64,74.69,74.54,74.54,6700.0,44.4749,44.5047,44.4153,44.4153,6700.0
2012-09-06 11:50:00,74.54,74.65,74.54,74.64,6700.0,44.4153,44.4808,44.4153,44.4749,6700.0
2012-09-06 11:55:00,74.65,74.77,74.64,74.75,11500.0,44.4808,44.5524,44.4749,44.5404,11500.0
2012-09-06 12:00:00,74.76,74.77,74.7,74.73,8200.0,44.5464,44.5524,44.5106,44.5285,8200.0
2012-09-06 12:05:00,74.74,74.74,74.67,74.67,6900.0,44.5345,44.5345,44.4928,44.4928,6900.0
2012-09-06 12:10:00,74.65,74.66,74.58,74.58,3600.0,44.4808,44.4868,44.4391,44.4391,3600.0
2012-09-06 12:15:00,74.59,74.62,74.55,74.55,3000.0,44.4451,44.463,44.4213,44.4213,3000.0
2012-09-06 12:20:00,74.55,74.57,74.51,74.55,3800.0,44.4213,44.4332,44.3974,44.4213,3800.0
2012-09-06 12:25:00,74.51,74.55,74.51,74.51,2600.0,44.3974,44.4213,44.3974,44.3974,2600.0
2012-09-06 12:30:00,74.53,74.54,74.5,74.52,2000.0,44.4093,44.4153,44.3915,44.4034,2000.0
2012-09-06 12:35:00,74.5,74.56,74.5,74.54,3600.0,44.3915,44.4272,44.3915,44.4153,3600.0
2012-09-06 12:40:00,74.53,74.56,74.5,74.53,3800.0,44.4093,44.4272,44.3915,44.4093,3800.0
2012-09-06 12:45:00,74.52,74.55,74.5,74.5,4400.0,44.4034,44.4213,44.3915,44.3915,4400.0
2012-09-06 12:50:00,74.51,74.57,74.5,74.56,1600.0,44.3974,44.4332,44.3915,44.4272,1600.0
2012-09-06 12:55:00,74.56,74.58,74.52,74.53,18800.0,44.4272,44.4391,44.4034,44.4093,18800.0
2012-09-06 13:00:00,74.52,74.69,74.52,74.66,22300.0,44.4034,44.5047,44.4034,44.4868,22300.0
2012-09-06 13:05:00,74.67,74.71,74.61,74.61,29400.0,44.4928,44.5166,44.457,44.457,29400.0
2012-09-06 13:10:00,74.6,74.62,74.53,74.54,20300.0,44.4511,44.463,44.4093,44.4153,20300.0
2012-09-06 13:15:00,74.57,74.57,74.5,74.5,4600.0,44.4332,44.4332,44.3915,44.3915,4600.0
2012-09-06 13:20:00,74.5,74.54,74.47,74.51,1500.0,44.3915,44.4153,44.3736,44.3974,1500.0
2012-09-06 13:25:00,74.47,74.49,74.44,74.48,2100.0,44.3736,44.3855,44.3557,44.3796,2100.0
2012-09-06 13:30:00,74.5,74.53,74.49,74.53,20900.0,44.3915,44.4093,44.3855,44.4093,20900.0
2012-09-06 13:35:00,74.52,74.57,74.51,74.57,8400.0,44.4034,44.4332,44.3974,44.4332,8400.0
2012-09-06 13:40:00,74.56,74.67,74.56,74.65,22700.0,44.4272,44.4928,44.4272,44.4808,22700.0
2012-09-06 13:45:00,74.62,74.63,74.58,74.58,2300.0,44.463,44.4689,44.4391,44.4391,2300.0
2012-09-06 13:50:00,74.58,74.63,74.54,74.6,38200.0,44.4391,44.4689,44.4153,44.4511,38200.0
2012-09-06 13:55:00,74.6,74.6,74.58,74.58,3700.0,44.4511,44.4511,44.4391,44.4391,3700.0
2012-09-06 14:00:00,74.57,74.59,74.54,74.54,1300.0,44.4332,44.4451,44.4153,44.4153,1300.0
2012-09-06 14:05:00,74.51,74.55,74.51,74.52,4900.0,44.3974,44.4213,44.3974,44.4034,4900.0
2012-09-06 14:10:00,74.52,74.53,74.48,74.48,4100.0,44.4034,44.4093,44.3796,44.3796,4100.0
2012-09-06 14:15:00,74.49,74.51,74.46,74.48,3800.0,44.3855,44.3974,44.3676,44.3796,3800.0
2012-09-06 14:20:00,74.48,74.48,74.4,74.43,3500.0,44.3796,44.3796,44.3319,44.3498,3500.0
2012-09-06 14:25:00,74.41,74.46,74.38,74.44,18200.0,44.3378,44.3676,44.32,44.3557,18200.0
2012-09-06 14:30:00,74.42,74.49,74.39,74.39,9500.0,44.3438,44.3855,44.3259,44.3259,9500.0
2012-09-06 14:35:00,74.4,74.41,74.35,74.35,4000.0,44.3319,44.3378,44.3021,44.3021,4000.0
2012-09-06 14:40:00,74.38,74.38,74.3,74.31,8900.0,44.32,44.32,44.2723,44.2783,8900.0
2012-09-06 14:45:00,74.32,74.32,74.25,74.26,10800.0,44.2842,44.2842,44.2425,44.2485,10800.0
2012-09-06 14:50:00,74.26,74.26,74.18,74.2,14700.0,44.2485,44.2485,44.2008,44.2127,14700.0
2012-09-06 14:55:00,74.21,74.23,74.14,74.14,9500.0,44.2187,44.2306,44.177,44.177,9500.0
2012-09-06 15:00:00,74.13,74.18,74.11,74.17,44200.0,44.171,44.2008,44.1591,44.1948,44200.0
2012-09-06 15:05:00,74.15,74.31,74.14,74.31,15600.0,44.1829,44.2783,44.177,44.2783,15600.0
2012-09-06 15:10:00,74.31,74.45,74.29,74.44,24100.0,44.2783,44.3617,44.2663,44.3557,24100.0
2012-09-06 15:15:00,74.43,74.54,74.43,74.45,15600.0,44.3498,44.4153,44.3498,44.3617,15600.0
2012-09-06 15:20:00,74.46,74.57,74.41,74.48,24300.0,44.3676,44.4332,44.3378,44.3796,24300.0
2012-09-06 15:25:00,74.48,74.49,74.41,74.41,6300.0,44.3796,44.3855,44.3378,44.3378,6300.0
2012-09-06 15:30:00,74.39,74.45,74.36,74.41,8200.0,44.3259,44.3617,44.308,44.3378,8200.0
2012-09-06 15:35:00,74.42,74.42,74.35,74.35,11400.0,44.3438,44.3438,44.3021,44.3021,11400.0
2012-09-06 15:40:00,74.35,74.36,74.22,74.25,22400.0,44.3021,44.308,44.2246,44.2425,22400.0
2012-09-06 15:45:00,74.26,74.46,74.25,74.42,26900.0,44.2485,44.3676,44.2425,44.3438,26900.0
2012-09-06 15:50:00,74.43,74.55,74.43,74.54,31700.0,44.3498,44.4213,44.3498,44.4153,31700.0
2012-09-06 15:55:00,74.52,74.58,74.45,74.53,64600.0,44.4034,44.4391,44.3617,44.4093,64600.0
2012-09-07 09:30:00,74.57,74.69,74.31,74.52,6100.0,44.4332,44.5047,44.2783,44.4034,6100.0
2012-09-07 09:35:00,74.39,74.45,74.08,74.12,6400.0,44.3259,44.3617,44.1412,44.165,6400.0
2012-09-07 09:40:00,74.11,74.25,74.07,74.19,2900.0,44.1591,44.2425,44.1352,44.2068,2900.0
2012-09-07 09:45:00,74.14,74.14,73.84,73.94,10600.0,44.177,44.177,43.9982,44.0578,10600.0
2012-09-07 09:50:00,73.95,74.06,73.94,74.05,3400.0,44.0637,44.1293,44.0578,44.1233,3400.0
2012-09-07 09:55:00,74.01,74.02,73.91,73.91,2500.0,44.0995,44.1055,44.0399,44.0399,2500.0
2012-09-07 10:00:00,73.91,73.91,73.75,73.86,5500.0,44.0399,44.0399,43.9446,44.0101,5500.0
2012-09-07 10:05:00,73.91,73.98,73.9,73.93,1800.0,44.0399,44.0816,44.034,44.0518,1800.0
2012-09-07 10:10:00,74.02,74.11,73.95,74.06,5600.0,44.1055,44.1591,44.0637,44.1293,5600.0
2012-09-07 10:15:00,74.06,74.07,74.03,74.07,3100.0,44.1293,44.1352,44.1114,44.1352,3100.0
2012-09-07 10:20:00,74.05,74.1,74.01,74.1,5700.0,44.1233,44.1531,44.0995,44.1531,5700.0
2012-09-07 10:25:00,74.11,74.25,74.09,74.2,13000.0,44.1591,44.2425,44.1472,44.2127,13000.0
2012-09-07 10:30:00,74.23,74.23,74.12,74.19,12800.0,44.2306,44.2306,44.165,44.2068,12800.0
2012-09-07 10:35:00,74.18,74.18,74.14,74.14,6900.0,44.2008,44.2008,44.177,44.177,6900.0
2012-09-07 10:40:00,74.16,74.22,74.14,74.17,7000.0,44.1889,44.2246,44.177,44.1948,7000.0
2012-09-07 10:45:00,74.16,74.25,74.15,74.22,27400.0,44.1889,44.2425,44.1829,44.2246,27400.0
2012-09-07 10:50:00,74.22,74.25,74.13,74.17,33800.0,44.2246,44.2425,44.171,44.1948,33800.0
2012-09-07 10:55:00,74.17,74.17,74.05,74.08,13500.0,44.1948,44.1948,44.1233,44.1412,13500.0
2012-09-07 11:00:00,74.05,74.27,74.05,74.12,42600.0,44.1233,44.2544,44.1233,44.165,42600.0
2012-09-07 11:05:00,74.12,74.12,73.97,74.0,20500.0,44.165,44.165,44.0757,44.0935,20500.0
2012-09-07 11:10:00,73.97,74.03,73.93,73.99,9100.0,44.0757,44.1114,44.0518,44.0876,9100.0
2012-09-07 11:15:00,73.99,73.99,73.95,73.95,2800.0,44.0876,44.0876,44.0637,44.0637,2800.0
2012-09-07 11:20:00,73.97,73.97,73.89,73.96,6500.0,44.0757,44.0757,44.028,44.0697,6500.0
2012-09-07 11:25:00,73.93,74.01,73.93,74.01,2700.0,44.0518,44.0995,44.0518,44.0995,2700.0
2012-09-07 11:30:00,74.0,74.07,74.0,74.0,5600.0,44.0935,44.1352,44.0935,44.0935,5600.0
2012-09-07 11:35:00,74.0,74.02,73.77,73.77,9100.0,44.0935,44.1055,43.9565,43.9565,9100.0
2012-09-07 11:40:00,73.76,73.81,73.73,73.78,6000.0,43.9505,43.9803,43.9327,43.9625,6000.0
2012-09-07 11:45:00,73.8,73.84,73.78,73.84,2800.0,43.9744,43.9982,43.9625,43.9982,2800.0
2012-09-07 11:50:00,73.83,73.84,73.79,73.83,3000.0,43.9922,43.9982,43.9684,43.9922,3000.0
2012-09-07 11:55:00,73.79,73.83,73.74,73.74,8900.0,43.9684,43.9922,43.9386,43.9386,8900.0
2012-09-07 12:00:00,73.76,73.77,73.69,73.69,8600.0,43.9505,43.9565,43.9088,43.9088,8600.0
2012-09-07 12:05:00,73.71,73.71,73.68,73.69,11600.0,43.9207,43.9207,43.9029,43.9088,11600.0
2012-09-07 12:10:00,73.67,73.68,73.61,73.62,8500.0,43.8969,43.9029,43.8612,43.8671,8500.0
2012-09-07 12:15:00,73.63,73.64,73.59,73.59,2800.0,43.8731,43.879,43.8492,43.8492,2800.0
2012-09-07 12:20:00,73.61,73.62,73.52,73.52,7100.0,43.8612,43.8671,43.8075,43.8075,7100.0
2012-09-07 12:25:00,73.55,73.55,73.42,73.46,16300.0,43.8254,43.8254,43.7479,43.7718,16300.0
2012-09-07 12:30:00,73.46,73.49,73.39,73.41,14000.0,43.7718,43.7897,43.7301,43.742,14000.0
2012-09-07 12:35:00,73.42,73.47,73.42,73.44,4500.0,43.7479,43.7777,43.7479,43.7599,4500.0
2012-09-07 12:40:00,73.44,73.45,73.41,73.41,4400.0,43.7599,43.7658,43.742,43.742,4400.0
2012-09-07 12:45:00,73.41,73.42,73.4,73.41,5200.0,43.742,43.7479,43.736,43.742,5200.0
2012-09-07 12:50:00,73.41,73.41,73.38,73.39,5600.0,43.742,43.742,43.7241,43.7301,5600.0
2012-09-07 12:55:00,73.39,73.41,73.33,73.4,6600.0,43.7301,43.742,43.6943,43.736,6600.0
2012-09-07 13:00:00,73.4,73.44,73.39,73.39,9000.0,43.736,43.7599,43.7301,43.7301,9000.0
2012-09-07 13:05:00,73.39,73.41,73.37,73.39,9000.0,43.7301,43.742,43.7181,43.7301,9000.0
2012-09-07 13:10:00,73.4,73.4,73.28,73.32,9300.0,43.736,43.736,43.6645,43.6884,9300.0
2012-09-07 13:15:00,73.31,73.31,73.13,73.15,20600.0,43.6824,43.6824,43.5751,43.5871,20600.0
2012-09-07 13:20:00,73.15,73.19,73.11,73.17,6400.0,43.5871,43.6109,43.5632,43.599,6400.0
2012-09-07 13:25:00,73.18,73.21,73.14,73.15,20200.0,43.6049,43.6228,43.5811,43.5871,20200.0
2012-09-07 13:30:00,73.13,73.18,73.12,73.18,15900.0,43.5751,43.6049,43.5692,43.6049,15900.0
2012-09-07 13:35:00,73.17,73.21,73.17,73.2,6600.0,43.599,43.6228,43.599,43.6169,6600.0
2012-09-07 13:40:00,73.19,73.25,73.18,73.24,6000.0,43.6109,43.6466,43.6049,43.6407,6000.0
2012-09-07 13:45:00,73.26,73.26,73.2,73.2,5000.0,43.6526,43.6526,43.6169,43.6169,5000.0
2012-09-07 13:50:00,73.22,73.25,73.21,73.24,3500.0,43.6288,43.6466,43.6228,43.6407,3500.0
2012-09-07 13:55:00,73.24,73.26,73.21,73.22,4300.0,43.6407,43.6526,43.6228,43.6288,4300.0
2012-09-07 14:00:00,73.22,73.25,73.19,73.19,10500.0,43.6288,43.6466,43.6109,43.6109,10500.0
2012-09-07 14:05:00,73.18,73.22,73.16,73.21,4800.0,43.6049,43.6288,43.593,43.6228,4800.0
2012-09-07 14:10:00,73.2,73.23,73.14,73.22,18000.0,43.6169,43.6347,43.5811,43.6288,18000.0
2012-09-07 14:15:00,73.22,73.32,73.22,73.28,12800.0,43.6288,43.6884,43.6288,43.6645,12800.0
2012-09-07 14:20:00,73.26,73.27,73.24,73.27,4900.0,43.6526,43.6586,43.6407,43.6586,4900.0
2012-09-07 14:25:00,73.26,73.29,73.24,73.26,6700.0,43.6526,43.6705,43.6407,43.6526,6700.0
2012-09-07 14:30:00,73.26,73.35,73.26,73.35,3700.0,43.6526,43.7062,43.6526,43.7062,3700.0
2012-09-07 14:35:00,73.35,73.44,73.35,73.44,3700.0,43.7062,43.7599,43.7062,43.7599,3700.0
2012-09-07 14:40:00,73.44,73.5,73.43,73.44,9200.0,43.7599,43.7956,43.7539,43.7599,9200.0
2012-09-07 14:45:00,73.42,73.44,73.34,73.34,4900.0,43.7479,43.7599,43.7003,43.7003,4900.0
2012-09-07 14:50:00,73.34,73.41,73.34,73.41,16200.0,43.7003,43.742,43.7003,43.742,16200.0
2012-09-07 14:55:00,73.42,73.49,73.42,73.44,7000.0,43.7479,43.7897,43.7479,43.7599,7000.0
2012-09-07 15:00:00,73.44,73.46,73.44,73.45,1600.0,43.7599,43.7718,43.7599,43.7658,1600.0
2012-09-07 15:05:00,73.46,73.46,73.37,73.42,10100.0,43.7718,43.7718,43.7181,43.7479,10100.0
2012-09-07 15:10:00,73.41,73.42,73.38,73.39,6300.0,43.742,43.7479,43.7241,43.7301,6300.0
2012-09-07 15:15:00,73.39,73.44,73.39,73.43,3300.0,43.7301,43.7599,43.7301,43.7539,3300.0
2012-09-07 15:20:00,73.42,73.43,73.35,73.43,33000.0,43.7479,43.7539,43.7062,43.7539,33000.0
2012-09-07 15:25:00,73.43,73.45,73.3,73.3,36200.0,43.7539,43.7658,43.6764,43.6764,36200.0
2012-09-07 15:30:00,73.3,73.32,73.2,73.27,10500.0,43.6764,43.6884,43.6169,43.6586,10500.0
2012-09-07 15:35:00,73.27,73.33,73.27,73.32,29400.0,43.6586,43.6943,43.6586,43.6884,29400.0
2012-09-07 15:40:00,73.3,73.34,73.23,73.31,29900.0,43.6764,43.7003,43.6347,43.6824,29900.0
2012-09-07 15:45:00,73.31,73.48,73.3,73.48,45900.0,43.6824,43.7837,43.6764,43.7837,45900.0
2012-09-07 15:50:00,73.49,73.51,73.46,73.5,11600.0,43.7897,43.8016,43.7718,43.7956,11600.0
2012-09-07 15:55:00,73.49,73.5,73.38,73.41,83800.0,43.7897,43.7956,43.7241,43.742,83800.0
2012-09-10 09:30:00,73.2,73.34,73.12,73.27,7400.0,43.6169,43.7003,43.5692,43.6586,7400.0
2012-09-10 09:35:00,73.24,73.25,73.01,73.12,22700.0,43.6407,43.6466,43.5036,43.5692,22700.0
2012-09-10 09:40:00,73.11,73.13,72.95,73.02,7400.0,43.5632,43.5751,43.4679,43.5096,7400.0
2012-09-10 09:45:00,72.99,73.1,72.94,73.09,8700.0,43.4917,43.5573,43.4619,43.5513,8700.0
2012-09-10 09:50:00,73.09,73.09,73.04,73.06,3700.0,43.5513,43.5513,43.5215,43.5334,3700.0
2012-09-10 09:55:00,73.05,73.12,73.04,73.06,6600.0,43.5275,43.5692,43.5215,43.5334,6600.0
2012-09-10 10:00:00,73.05,73.07,73.01,73.01,5700.0,43.5275,43.5394,43.5036,43.5036,5700.0
2012-09-10 10:05:00,73.01,73.02,72.97,72.97,5600.0,43.5036,43.5096,43.4798,43.4798,5600.0
2012-09-10 10:10:00,72.98,73.01,72.94,72.98,4300.0,43.4858,43.5036,43.4619,43.4858,4300.0
2012-09-10 10:15:00,72.96,73.01,72.94,73.0,7300.0,43.4738,43.5036,43.4619,43.4977,7300.0
2012-09-10 10:20:00,73.0,73.2,73.0,73.19,14100.0,43.4977,43.6169,43.4977,43.6109,14100.0
2012-09-10 10:25:00,73.2,73.2,73.15,73.16,4100.0,43.6169,43.6169,43.5871,43.593,4100.0
2012-09-10 10:30:00,73.16,73.16,73.03,73.08,15900.0,43.593,43.593,43.5156,43.5453,15900.0
2012-09-10 10:35:00,73.04,73.07,73.02,73.04,2100.0,43.5215,43.5394,43.5096,43.5215,2100.0
2012-09-10 10:40:00,73.03,73.04,72.99,73.02,4300.0,43.5156,43.5215,43.4917,43.5096,4300.0
2012-09-10 10:45:00,73.02,73.05,73.01,73.05,3400.0,43.5096,43.5275,43.5036,43.5275,3400.0
2012-09-10 10:50:00,73.06,73.15,73.02,73.03,16800.0,43.5334,43.5871,43.5096,43.5156,16800.0
2012-09-10 10:55:00,73.02,73.06,73.02,73.02,1300.0,43.5096,43.5334,43.5096,43.5096,1300.0
2012-09-10 11:00:00,73.03,73.03,73.01,73.02,3300.0,43.5156,43.5156,43.5036,43.5096,3300.0
2012-09-10 11:05:00,73.01,73.09,72.94,73.09,11700.0,43.5036,43.5513,43.4619,43.5513,11700.0
2012-09-10 11:10:00,73.09,73.16,73.09,73.15,4500.0,43.5513,43.593,43.5513,43.5871,4500.0
2012-09-10 11:15:00,73.17,73.17,73.14,73.16,2600.0,43.599,43.599,43.5811,43.593,2600.0
2012-09-10 11:20:00,73.16,73.16,73.11,73.16,2800.0,43.593,43.593,43.5632,43.593,2800.0
2012-09-10 11:25:00,73.16,73.18,73.15,73.15,3300.0,43.593,43.6049,43.5871,43.5871,3300.0
2012-09-10 11:30:00,73.16,73.17,73.15,73.17,4900.0,43.593,43.599,43.5871,43.599,4900.0
2012-09-10 11:35:00,73.18,73.27,73.13,73.27,42400.0,43.6049,43.6586,43.5751,43.6586,42400.0
2012-09-10 11:40:00,73.27,73.27,73.22,73.24,2900.0,43.6586,43.6586,43.6288,43.6407,2900.0
2012-09-10 11:45:00,73.25,73.28,73.24,73.28,4700.0,43.6466,43.6645,43.6407,43.6645,4700.0
2012-09-10 11:50:00,73.26,73.29,73.25,73.28,12700.0,43.6526,43.6705,43.6466,43.6645,12700.0
2012-09-10 11:55:00,73.27,73.34,73.26,73.3,8500.0,43.6586,43.7003,43.6526,43.6764,8500.0
2012-09-10 12:00:00,73.29,73.3,73.26,73.27,3700.0,43.6705,43.6764,43.6526,43.6586,3700.0
2012-09-10 12:05:00,73.26,73.27,73.24,73.27,3200.0,43.6526,43.6586,43.6407,43.6586,3200.0
2012-09-10 12:10:00,73.25,73.29,73.24,73.27,9200.0,43.6466,43.6705,43.6407,43.6586,9200.0
2012-09-10 12:15:00,73.26,73.31,73.24,73.31,4000.0,43.6526,43.6824,43.6407,43.6824,4000.0
2012-09-10 12:20:00,73.3,73.3,73.28,73.28,2500.0,43.6764,43.6764,43.6645,43.6645,2500.0
2012-09-10 12:25:00,73.28,73.3,73.23,73.3,21500.0,43.6645,43.6764,43.6347,43.6764,21500.0
2012-09-10 12:30:00,73.3,73.31,73.27,73.29,1900.0,43.6764,43.6824,43.6586,43.6705,1900.0
2012-09-10 12:35:00,73.3,73.3,73.24,73.24,1600.0,43.6764,43.6764,43.6407,43.6407,1600.0
2012-09-10 12:40:00,73.21,73.23,73.21,73.22,700.0,43.6228,43.6347,43.6228,43.6288,700.0
2012-09-10 12:45:00,73.21,73.21,73.17,73.18,2400.0,43.6228,43.6228,43.599,43.6049,2400.0
2012-09-10 12:50:00,73.21,73.29,73.21,73.27,18900.0,43.6228,43.6705,43.6228,43.6586,18900.0
2012-09-10 12:55:00,73.27,73.32,73.25,73.31,11100.0,43.6586,43.6884,43.6466,43.6824,11100.0
2012-09-10 13:00:00,73.3,73.32,73.28,73.28,4900.0,43.6764,43.6884,43.6645,43.6645,4900.0
2012-09-10 13:05:00,73.27,73.29,73.22,73.22,8800.0,43.6586,43.6705,43.6288,43.6288,8800.0
2012-09-10 13:10:00,73.22,73.25,73.19,73.19,4200.0,43.6288,43.6466,43.6109,43.6109,4200.0
2012-09-10 13:15:00,73.21,73.21,73.16,73.17,6000.0,43.6228,43.6228,43.593,43.599,6000.0
2012-09-10 13:20:00,73.17,73.21,73.17,73.2,3300.0,43.599,43.6228,43.599,43.6169,3300.0
2012-09-10 13:25:00,73.21,73.22,73.19,73.19,5000.0,43.6228,43.6288,43.6109,43.6109,5000.0
2012-09-10 13:30:00,73.21,73.21,73.13,73.15,8100.0,43.6228,43.6228,43.5751,43.5871,8100.0
2012-09-10 13:35:00,73.18,73.19,73.15,73.15,2700.0,43.6049,43.6109,43.5871,43.5871,2700.0
2012-09-10 13:40:00,73.14,73.18,73.14,73.18,5700.0,43.5811,43.6049,43.5811,43.6049,5700.0
2012-09-10 13:45:00,73.16,73.18,73.14,73.14,2500.0,43.593,43.6049,43.5811,43.5811,2500.0
2012-09-10 13:50:00,73.12,73.16,73.1,73.1,3100.0,43.5692,43.593,43.5573,43.5573,3100.0
2012-09-10 13:55:00,73.1,73.11,73.09,73.1,6800.0,43.5573,43.5632,43.5513,43.5573,6800.0
2012-09-10 14:00:00,73.12,73.23,73.12,73.2,3000.0,43.5692,43.6347,43.5692,43.6169,3000.0
2012-09-10 14:05:00,73.22,73.23,73.2,73.2,3500.0,43.6288,43.6347,43.6169,43.6169,3500.0
2012-09-10 14:10:00,73.21,73.22,73.16,73.18,7000.0,43.6228,43.6288,43.593,43.6049,7000.0
2012-09-10 14:15:00,73.16,73.24,73.16,73.21,10100.0,43.593,43.6407,43.593,43.6228,10100.0
2012-09-10 14:20:00,73.24,73.25,73.19,73.23,12800.0,43.6407,43.6466,43.6109,43.6347,12800.0
2012-09-10 14:25:00,73.2,73.27,73.18,73.26,10000.0,43.6169,43.6586,43.6049,43.6526,10000.0
2012-09-10 14:30:00,73.26,73.29,73.25,73.29,7400.0,43.6526,43.6705,43.6466,43.6705,7400.0
2012-09-10 14:35:00,73.27,73.3,73.26,73.28,5200.0,43.6586,43.6764,43.6526,43.6645,5200.0
2012-09-10 14:40:00,73.29,73.31,73.25,73.27,6300.0,43.6705,43.6824,43.6466,43.6586,6300.0
2012-09-10 14:45:00,73.26,73.28,73.2,73.21,10700.0,43.6526,43.6645,43.6169,43.6228,10700.0
2012-09-10 14:50:00,73.23,73.3,73.22,73.3,7300.0,43.6347,43.6764,43.6288,43.6764,7300.0
2012-09-10 14:55:00,73.28,73.33,73.28,73.33,4300.0,43.6645,43.6943,43.6645,43.6943,4300.0
2012-09-10 15:00:00,73.3,73.33,73.27,73.3,6600.0,43.6764,43.6943,43.6586,43.6764,6600.0
2012-09-10 15:05:00,73.29,73.31,73.24,73.31,10400.0,43.6705,43.6824,43.6407,43.6824,10400.0
2012-09-10 15:10:00,73.29,73.34,73.26,73.34,5800.0,43.6705,43.7003,43.6526,43.7003,5800.0
2012-09-10 15:15:00,73.34,73.35,73.29,73.3,5600.0,43.7003,43.7062,43.6705,43.6764,5600.0
2012-09-10 15:20:00,73.31,73.38,73.29,73.38,7100.0,43.6824,43.7241,43.6705,43.7241,7100.0
2012-09-10 15:25:00,73.37,73.4,73.3,73.37,12500.0,43.7181,43.736,43.6764,43.7181,12500.0
2012-09-10 15:30:00,73.36,73.36,73.31,73.33,6100.0,43.7122,43.7122,43.6824,43.6943,6100.0
2012-09-10 15:35:00,73.33,73.34,73.24,73.28,19600.0,43.6943,43.7003,43.6407,43.6645,19600.0
2012-09-10 15:40:00,73.28,73.29,73.24,73.28,21200.0,43.6645,43.6705,43.6407,43.6645,21200.0
2012-09-10 15:45:00,73.27,73.27,73.23,73.26,33600.0,43.6586,43.6586,43.6347,43.6526,33600.0
2012-09-10 15:50:00,73.25,73.27,73.2,73.24,27400.0,43.6466,43.6586,43.6169,43.6407,27400.0
2012-09-10 15:55:00,73.24,73.33,73.2,73.23,149000.0,43.6407,43.6943,43.6169,43.6347,149000.0
2012-09-11 09:30:00,73.39,73.4,73.12,73.15,8300.0,43.7301,43.736,43.5692,43.5871,8300.0
2012-09-11 09:35:00,73.24,73.27,73.16,73.18,5200.0,43.6407,43.6586,43.593,43.6049,5200.0
2012-09-11 09:40:00,73.18,73.27,73.18,73.2,20600.0,43.6049,43.6586,43.6049,43.6169,20600.0
2012-09-11 09:45:00,73.25,73.32,73.2,73.32,2000.0,43.6466,43.6884,43.6169,43.6884,2000.0
2012-09-11 09:50:00,73.34,73.42,73.3,73.38,18800.0,43.7003,43.7479,43.6764,43.7241,18800.0
2012-09-11 09:55:00,73.4,73.57,73.38,73.51,15100.0,43.736,43.8373,43.7241,43.8016,15100.0
2012-09-11 10:00:00,73.54,73.56,73.31,73.4,10400.0,43.8194,43.8314,43.6824,43.736,10400.0
2012-09-11 10:05:00,73.41,73.54,73.36,73.4,17400.0,43.742,43.8194,43.7122,43.736,17400.0
2012-09-11 10:10:00,73.4,73.44,73.36,73.41,20000.0,43.736,43.7599,43.7122,43.742,20000.0
2012-09-11 10:15:00,73.41,73.42,73.36,73.39,6800.0,43.742,43.7479,43.7122,43.7301,6800.0
2012-09-11 10:20:00,73.36,73.39,73.24,73.27,26800.0,43.7122,43.7301,43.6407,43.6586,26800.0
2012-09-11 10:25:00,73.25,73.28,73.18,73.18,5600.0,43.6466,43.6645,43.6049,43.6049,5600.0
2012-09-11 10:30:00,73.19,73.19,73.07,73.08,6100.0,43.6109,43.6109,43.5394,43.5453,6100.0
2012-09-11 10:35:00,73.11,73.19,73.03,73.19,4000.0,43.5632,43.6109,43.5156,43.6109,4000.0
2012-09-11 10:40:00,73.14,73.21,73.14,73.2,1800.0,43.5811,43.6228,43.5811,43.6169,1800.0
2012-09-11 10:45:00,73.18,73.18,73.04,73.14,4700.0,43.6049,43.6049,43.5215,43.5811,4700.0
2012-09-11 10:50:00,73.16,73.23,73.0,73.05,13200.0,43.593,43.6347,43.4977,43.5275,13200.0
2012-09-11 10:55:00,73.08,73.08,72.98,73.03,2300.0,43.5453,43.5453,43.4858,43.5156,2300.0
2012-09-11 11:00:00,73.03,73.18,73.0,73.01,16900.0,43.5156,43.6049,43.4977,43.5036,16900.0
2012-09-11 11:05:00,73.06,73.07,72.88,72.91,16600.0,43.5334,43.5394,43.4262,43.4441,16600.0
2012-09-11 11:10:00,72.91,72.97,72.89,72.92,14000.0,43.4441,43.4798,43.4321,43.45,14000.0
2012-09-11 11:15:00,72.9,72.93,72.89,72.91,3500.0,43.4381,43.456,43.4321,43.4441,3500.0
2012-09-11 11:20:00,72.92,72.92,72.87,72.87,4900.0,43.45,43.45,43.4202,43.4202,4900.0
2012-09-11 11:25:00,72.88,72.93,72.85,72.91,3600.0,43.4262,43.456,43.4083,43.4441,3600.0
2012-09-11 11:30:00,72.93,72.97,72.91,72.94,8400.0,43.456,43.4798,43.4441,43.4619,8400.0
2012-09-11 11:35:00,72.96,73.03,72.96,72.99,6300.0,43.4738,43.5156,43.4738,43.4917,6300.0
2012-09-11 11:40:00,73.02,73.02,72.98,72.98,2500.0,43.5096,43.5096,43.4858,43.4858,2500.0
2012-09-11 11:45:00,72.96,72.97,72.92,72.94,3100.0,43.4738,43.4798,43.45,43.4619,3100.0
2012-09-11 11:50:00,72.96,73.0,72.92,73.0,30900.0,43.4738,43.4977,43.45,43.4977,30900.0
2012-09-11 11:55:00,72.97,73.02,72.97,73.01,4100.0,43.4798,43.5096,43.4798,43.5036,4100.0
2012-09-11 12:00:00,73.02,73.08,73.02,73.08,3900.0,43.5096,43.5453,43.5096,43.5453,3900.0
2012-09-11 12:05:00,73.07,73.09,73.04,73.09,6100.0,43.5394,43.5513,43.5215,43.5513,6100.0
2012-09-11 12:10:00,73.1,73.14,73.07,73.09,14200.0,43.5573,43.5811,43.5394,43.5513,14200.0
2012-09-11 12:15:00,73.1,73.14,73.07,73.07,11400.0,43.5573,43.5811,43.5394,43.5394,11400.0
2012-09-11 12:20:00,73.07,73.08,73.02,73.03,6000.0,43.5394,43.5453,43.5096,43.5156,6000.0
2012-09-11 12:25:00,73.03,73.07,73.02,73.03,3500.0,43.5156,43.5394,43.5096,43.5156,3500.0
2012-09-11 12:30:00,73.05,73.07,73.03,73.04,2100.0,43.5275,43.5394,43.5156,43.5215,2100.0
2012-09-11 12:35:00,73.05,73.05,72.99,72.99,2800.0,43.5275,43.5275,43.4917,43.4917,2800.0
2012-09-11 12:40:00,73.02,73.02,73.0,73.01,2400.0,43.5096,43.5096,43.4977,43.5036,2400.0
2012-09-11 12:45:00,73.02,73.03,72.97,73.0,25000.0,43.5096,43.5156,43.4798,43.4977,25000.0
2012-09-11 12:50:00,73.0,73.03,72.99,73.03,4100.0,43.4977,43.5156,43.4917,43.5156,4100.0
2012-09-11 12:55:00,73.01,73.04,73.0,73.04,2100.0,43.5036,43.5215,43.4977,43.5215,2100.0
2012-09-11 13:00:00,73.03,73.07,73.03,73.05,2600.0,43.5156,43.5394,43.5156,43.5275,2600.0
2012-09-11 13:05:00,73.05,73.06,73.03,73.05,8600.0,43.5275,43.5334,43.5156,43.5275,8600.0
2012-09-11 13:10:00,73.04,73.07,73.03,73.04,11500.0,43.5215,43.5394,43.5156,43.5215,11500.0
2012-09-11 13:15:00,73.04,73.08,73.03,73.04,13400.0,43.5215,43.5453,43.5156,43.5215,13400.0
2012-09-11 13:20:00,73.05,73.05,73.03,73.03,4200.0,43.5275,43.5275,43.5156,43.5156,4200.0
2012-09-11 13:25:00,73.03,73.09,73.02,73.09,9900.0,43.5156,43.5513,43.5096,43.5513,9900.0
2012-09-11 13:30:00,73.08,73.2,73.08,73.2,8900.0,43.5453,43.6169,43.5453,43.6169,8900.0
2012-09-11 13:35:00,73.2,73.22,73.18,73.22,4800.0,43.6169,43.6288,43.6049,43.6288,4800.0
2012-09-11 13:40:00,73.22,73.32,73.21,73.32,9800.0,43.6288,43.6884,43.6228,43.6884,9800.0
2012-09-11 13:45:00,73.31,73.34,73.28,73.34,6900.0,43.6824,43.7003,43.6645,43.7003,6900.0
2012-09-11 13:50:00,73.34,73.36,73.28,73.28,8300.0,43.7003,43.7122,43.6645,43.6645,8300.0
2012-09-11 13:55:00,73.28,73.31,73.25,73.26,9100.0,43.6645,43.6824,43.6466,43.6526,9100.0
2012-09-11 14:00:00,73.25,73.28,73.25,73.26,20600.0,43.6466,43.6645,43.6466,43.6526,20600.0
2012-09-11 14:05:00,73.26,73.27,73.22,73.24,11000.0,43.6526,43.6586,43.6288,43.6407,11000.0
2012-09-11 14:10:00,73.24,73.32,73.24,73.29,10100.0,43.6407,43.6884,43.6407,43.6705,10100.0
2012-09-11 14:15:00,73.31,73.31,73.26,73.3,3200.0,43.6824,43.6824,43.6526,43.6764,3200.0
2012-09-11 14:20:00,73.31,73.36,73.31,73.36,5000.0,43.6824,43.7122,43.6824,43.7122,5000.0
2012-09-11 14:25:00,73.37,73.41,73.36,73.41,8700.0,43.7181,43.742,43.7122,43.742,8700.0
2012-09-11 14:30:00,73.4,73.4,73.35,73.36,6200.0,43.736,43.736,43.7062,43.7122,6200.0
2012-09-11 14:35:00,73.36,73.36,73.35,73.36,3400.0,43.7122,43.7122,43.7062,43.7122,3400.0
2012-09-11 14:40:00,73.36,73.36,73.35,73.35,4500.0,43.7122,43.7122,43.7062,43.7062,4500.0
2012-09-11 14:45:00,73.36,73.36,73.3,73.31,6000.0,43.7122,43.7122,43.6764,43.6824,6000.0
2012-09-11 14:50:00,73.3,73.31,73.27,73.27,6100.0,43.6764,43.6824,43.6586,43.6586,6100.0
2012-09-11 14:55:00,73.26,73.26,73.21,73.22,14800.0,43.6526,43.6526,43.6228,43.6288,14800.0
2012-09-11 15:00:00,73.23,73.25,73.17,73.17,8900.0,43.6347,43.6466,43.599,43.599,8900.0
2012-09-11 15:05:00,73.17,73.2,73.09,73.14,11300.0,43.599,43.6169,43.5513,43.5811,11300.0
2012-09-11 15:10:00,73.14,73.15,73.12,73.13,12300.0,43.5811,43.5871,43.5692,43.5751,12300.0
2012-09-11 15:15:00,73.14,73.14,73.07,73.09,6400.0,43.5811,43.5811,43.5394,43.5513,6400.0
2012-09-11 15:20:00,73.09,73.12,73.07,73.12,9100.0,43.5513,43.5692,43.5394,43.5692,9100.0
2012-09-11 15:25:00,73.14,73.26,73.14,73.26,10000.0,43.5811,43.6526,43.5811,43.6526,10000.0
2012-09-11 15:30:00,73.25,73.34,73.25,73.34,15700.0,43.6466,43.7003,43.6466,43.7003,15700.0
2012-09-11 15:35:00,73.34,73.4,73.33,73.38,19000.0,43.7003,43.736,43.6943,43.7241,19000.0
2012-09-11 15:40:00,73.38,73.46,73.37,73.44,22000.0,43.7241,43.7718,43.7181,43.7599,22000.0
2012-09-11 15:45:00,73.44,73.46,73.3,73.36,10400.0,43.7599,43.7718,43.6764,43.7122,10400.0
2012-09-11 15:50:00,73.36,73.36,73.25,73.33,18100.0,43.7122,43.7122,43.6466,43.6943,18100.0
2012-09-11 15:55:00,73.32,73.38,73.3,73.37,32400.0,43.6884,43.7241,43.6764,43.7181,32400.0
2012-09-12 09:30:00,72.9,73.23,72.61,72.75,14200.0,43.8763,44.0749,43.7018,43.786,14200.0
2012-09-12 09:35:00,72.62,72.67,72.52,72.58,3100.0,43.7078,43.7379,43.6476,43.6837,3100.0
2012-09-12 09:40:00,72.59,72.62,72.52,72.52,2100.0,43.6897,43.7078,43.6476,43.6476,2100.0
2012-09-12 09:45:00,72.52,72.53,72.41,72.45,2300.0,43.6476,43.6536,43.5814,43.6055,2300.0
2012-09-12 09:50:00,72.46,72.51,72.46,72.46,800.0,43.6115,43.6416,43.6115,43.6115,800.0
2012-09-12 09:55:00,72.47,72.66,72.42,72.66,5100.0,43.6175,43.7319,43.5874,43.7319,5100.0
2012-09-12 10:00:00,72.66,72.73,72.62,72.69,3800.0,43.7319,43.774,43.7078,43.7499,3800.0
2012-09-12 10:05:00,72.68,72.78,72.68,72.72,5700.0,43.7439,43.8041,43.7439,43.768,5700.0
2012-09-12 10:10:00,72.72,72.79,72.65,72.69,5800.0,43.768,43.8101,43.7258,43.7499,5800.0
2012-09-12 10:15:00,72.69,72.75,72.66,72.67,9300.0,43.7499,43.786,43.7319,43.7379,9300.0
2012-09-12 10:20:00,72.66,72.67,72.61,72.61,6700.0,43.7319,43.7379,43.7018,43.7018,6700.0
2012-09-12 10:25:00,72.63,72.65,72.59,72.62,6400.0,43.7138,43.7258,43.6897,43.7078,6400.0
2012-09-12 10:30:00,72.6,72.67,72.59,72.67,8900.0,43.6958,43.7379,43.6897,43.7379,8900.0
2012-09-12 10:35:00,72.67,72.68,72.55,72.57,6900.0,43.7379,43.7439,43.6657,43.6777,6900.0
2012-09-12 10:40:00,72.59,72.59,72.5,72.54,2300.0,43.6897,43.6897,43.6356,43.6596,2300.0
2012-09-12 10:45:00,72.54,72.54,72.45,72.5,13000.0,43.6596,43.6596,43.6055,43.6356,13000.0
2012-09-12 10:50:00,72.5,72.53,72.49,72.5,400.0,43.6356,43.6536,43.6296,43.6356,400.0
2012-09-12 10:55:00,72.53,72.64,72.51,72.52,36600.0,43.6536,43.7198,43.6416,43.6476,36600.0
2012-09-12 11:00:00,72.56,72.6,72.51,72.51,19000.0,43.6717,43.6958,43.6416,43.6416,19000.0
2012-09-12 11:05:00,72.52,72.53,72.46,72.49,5400.0,43.6476,43.6536,43.6115,43.6296,5400.0
2012-09-12 11:10:00,72.51,72.6,72.49,72.57,5000.0,43.6416,43.6958,43.6296,43.6777,5000.0
2012-09-12 11:15:00,72.57,72.59,72.53,72.53,9100.0,43.6777,43.6897,43.6536,43.6536,9100.0
2012-09-12 11:20:00,72.54,72.6,72.53,72.56,6900.0,43.6596,43.6958,43.6536,43.6717,6900.0
2012-09-12 11:25:00,72.6,72.6,72.57,72.59,9700.0,43.6958,43.6958,43.6777,43.6897,9700.0
2012-09-12 11:30:00,72.6,72.61,72.55,72.6,12700.0,43.6958,43.7018,43.6657,43.6958,12700.0
2012-09-12 11:35:00,72.57,72.6,72.53,72.53,7500.0,43.6777,43.6958,43.6536,43.6536,7500.0
2012-09-12 11:40:00,72.54,72.54,72.48,72.53,6600.0,43.6596,43.6596,43.6235,43.6536,6600.0
2012-09-12 11:45:00,72.54,72.58,72.54,72.54,6400.0,43.6596,43.6837,43.6596,43.6596,6400.0
2012-09-12 11:50:00,72.55,72.56,72.53,72.56,5200.0,43.6657,43.6717,43.6536,43.6717,5200.0
2012-09-12 11:55:00,72.54,72.56,72.53,72.54,3400.0,43.6596,43.6717,43.6536,43.6596,3400.0
2012-09-12 12:00:00,72.54,72.6,72.54,72.58,3000.0,43.6596,43.6958,43.6596,43.6837,3000.0
2012-09-12 12:05:00,72.59,72.61,72.58,72.58,8600.0,43.6897,43.7018,43.6837,43.6837,8600.0
2012-09-12 12:10:00,72.6,72.62,72.55,72.55,2900.0,43.6958,43.7078,43.6657,43.6657,2900.0
2012-09-12 12:15:00,72.55,72.64,72.55,72.61,5300.0,43.6657,43.7198,43.6657,43.7018,5300.0
2012-09-12 12:20:00,72.61,72.65,72.59,72.63,7000.0,43.7018,43.7258,43.6897,43.7138,7000.0
2012-09-12 12:25:00,72.65,72.65,72.61,72.64,5200.0,43.7258,43.7258,43.7018,43.7198,5200.0
2012-09-12 12:30:00,72.64,72.65,72.62,72.63,1600.0,43.7198,43.7258,43.7078,43.7138,1600.0
2012-09-12 12:35:00,72.62,72.66,72.62,72.64,4200.0,43.7078,43.7319,43.7078,43.7198,4200.0
2012-09-12 12:40:00,72.66,72.66,72.6,72.61,3200.0,43.7319,43.7319,43.6958,43.7018,3200.0
2012-09-12 12:45:00,72.61,72.63,72.61,72.62,1800.0,43.7018,43.7138,43.7018,43.7078,1800.0
2012-09-12 12:50:00,72.62,72.62,72.56,72.57,4000.0,43.7078,43.7078,43.6717,43.6777,4000.0
2012-09-12 12:55:00,72.56,72.6,72.54,72.57,11400.0,43.6717,43.6958,43.6596,43.6777,11400.0
2012-09-12 13:00:00,72.58,72.65,72.56,72.65,2700.0,43.6837,43.7258,43.6717,43.7258,2700.0
2012-09-12 13:05:00,72.65,72.66,72.62,72.64,9100.0,43.7258,43.7319,43.7078,43.7198,9100.0
2012-09-12 13:10:00,72.64,72.67,72.61,72.62,2600.0,43.7198,43.7379,43.7018,43.7078,2600.0
2012-09-12 13:15:00,72.66,72.67,72.62,72.65,1100.0,43.7319,43.7379,43.7078,43.7258,1100.0
2012-09-12 13:20:00,72.69,72.69,72.6,72.64,5500.0,43.7499,43.7499,43.6958,43.7198,5500.0
2012-09-12 13:25:00,72.59,72.65,72.56,72.56,67900.0,43.6897,43.7258,43.6717,43.6717,67900.0
2012-09-12 13:30:00,72.55,72.63,72.55,72.62,4300.0,43.6657,43.7138,43.6657,43.7078,4300.0
2012-09-12 13:35:00,72.62,72.65,72.6,72.6,5300.0,43.7078,43.7258,43.6958,43.6958,5300.0
2012-09-12 13:40:00,72.61,72.61,72.55,72.55,3900.0,43.7018,43.7018,43.6657,43.6657,3900.0
2012-09-12 13:45:00,72.56,72.58,72.53,72.53,5600.0,43.6717,43.6837,43.6536,43.6536,5600.0
2012-09-12 13:50:00,72.53,72.54,72.45,72.45,2100.0,43.6536,43.6596,43.6055,43.6055,2100.0
2012-09-12 13:55:00,72.49,72.52,72.46,72.5,1900.0,43.6296,43.6476,43.6115,43.6356,1900.0
2012-09-12 14:00:00,72.49,72.55,72.49,72.55,1600.0,43.6296,43.6657,43.6296,43.6657,1600.0
2012-09-12 14:05:00,72.55,72.55,72.5,72.5,6300.0,43.6657,43.6657,43.6356,43.6356,6300.0
2012-09-12 14:10:00,72.52,72.53,72.47,72.48,7100.0,43.6476,43.6536,43.6175,43.6235,7100.0
2012-09-12 14:15:00,72.46,72.51,72.45,72.48,6600.0,43.6115,43.6416,43.6055,43.6235,6600.0
2012-09-12 14:20:00,72.45,72.51,72.45,72.51,4500.0,43.6055,43.6416,43.6055,43.6416,4500.0
2012-09-12 14:25:00,72.48,72.51,72.48,72.49,7900.0,43.6235,43.6416,43.6235,43.6296,7900.0
2012-09-12 14:30:00,72.49,72.51,72.46,72.48,9800.0,43.6296,43.6416,43.6115,43.6235,9800.0
2012-09-12 14:35:00,72.48,72.51,72.44,72.46,15500.0,43.6235,43.6416,43.5995,43.6115,15500.0
2012-09-12 14:40:00,72.47,72.51,72.44,72.5,8400.0,43.6175,43.6416,43.5995,43.6356,8400.0
2012-09-12 14:45:00,72.5,72.51,72.45,72.45,6100.0,43.6356,43.6416,43.6055,43.6055,6100.0
2012-09-12 14:50:00,72.47,72.5,72.47,72.48,5600.0,43.6175,43.6356,43.6175,43.6235,5600.0
2012-09-12 14:55:00,72.49,72.52,72.45,72.49,12200.0,43.6296,43.6476,43.6055,43.6296,12200.0
2012-09-12 15:00:00,72.5,72.5,72.44,72.45,4300.0,43.6356,43.6356,43.5995,43.6055,4300.0
2012-09-12 15:05:00,72.44,72.44,72.38,72.39,5200.0,43.5995,43.5995,43.5633,43.5694,5200.0
2012-09-12 15:10:00,72.38,72.42,72.37,72.42,7500.0,43.5633,43.5874,43.5573,43.5874,7500.0
2012-09-12 15:15:00,72.41,72.42,72.39,72.41,13600.0,43.5814,43.5874,43.5694,43.5814,13600.0
2012-09-12 15:20:00,72.41,72.47,72.4,72.47,4600.0,43.5814,43.6175,43.5754,43.6175,4600.0
2012-09-12 15:25:00,72.46,72.46,72.42,72.43,8400.0,43.6115,43.6115,43.5874,43.5934,8400.0
2012-09-12 15:30:00,72.44,72.44,72.38,72.4,19800.0,43.5995,43.5995,43.5633,43.5754,19800.0
2012-09-12 15:35:00,72.4,72.4,72.35,72.37,20600.0,43.5754,43.5754,43.5453,43.5573,20600.0
2012-09-12 15:40:00,72.37,72.39,72.33,72.33,17000.0,43.5573,43.5694,43.5333,43.5333,17000.0
2012-09-12 15:45:00,72.34,72.34,72.19,72.26,29100.0,43.5393,43.5393,43.449,43.4911,29100.0
2012-09-12 15:50:00,72.26,72.33,72.26,72.29,16200.0,43.4911,43.5333,43.4911,43.5092,16200.0
2012-09-12 15:55:00,72.28,72.4,72.28,72.35,56500.0,43.5032,43.5754,43.5032,43.5453,56500.0
2012-09-13 09:30:00,72.36,72.57,72.36,72.52,8400.0,43.5513,43.6777,43.5513,43.6476,8400.0
2012-09-13 09:35:00,72.56,72.56,72.45,72.45,2900.0,43.6717,43.6717,43.6055,43.6055,2900.0
2012-09-13 09:40:00,72.45,72.56,72.39,72.43,30600.0,43.6055,43.6717,43.5694,43.5934,30600.0
2012-09-13 09:45:00,72.4,72.52,72.4,72.41,40700.0,43.5754,43.6476,43.5754,43.5814,40700.0
2012-09-13 09:50:00,72.44,72.44,72.36,72.42,13700.0,43.5995,43.5995,43.5513,43.5874,13700.0
2012-09-13 09:55:00,72.43,72.53,72.41,72.47,8500.0,43.5934,43.6536,43.5814,43.6175,8500.0
2012-09-13 10:00:00,72.47,72.51,72.32,72.44,34900.0,43.6175,43.6416,43.5272,43.5995,34900.0
2012-09-13 10:05:00,72.42,72.45,72.35,72.4,24300.0,43.5874,43.6055,43.5453,43.5754,24300.0
2012-09-13 10:10:00,72.4,72.52,72.4,72.5,12300.0,43.5754,43.6476,43.5754,43.6356,12300.0
2012-09-13 10:15:00,72.48,72.5,72.41,72.41,8700.0,43.6235,43.6356,43.5814,43.5814,8700.0
2012-09-13 10:20:00,72.39,72.45,72.35,72.39,10600.0,43.5694,43.6055,43.5453,43.5694,10600.0
2012-09-13 10:25:00,72.39,72.42,72.32,72.35,33700.0,43.5694,43.5874,43.5272,43.5453,33700.0
2012-09-13 10:30:00,72.37,72.37,72.33,72.33,7500.0,43.5573,43.5573,43.5333,43.5333,7500.0
2012-09-13 10:35:00,72.33,72.36,72.3,72.31,3500.0,43.5333,43.5513,43.5152,43.5212,3500.0
2012-09-13 10:40:00,72.32,72.36,72.32,72.34,3600.0,43.5272,43.5513,43.5272,43.5393,3600.0
2012-09-13 10:45:00,72.33,72.38,72.3,72.36,6900.0,43.5333,43.5633,43.5152,43.5513,6900.0
2012-09-13 10:50:00,72.34,72.38,72.32,72.37,19000.0,43.5393,43.5633,43.5272,43.5573,19000.0
2012-09-13 10:55:00,72.38,72.46,72.32,72.32,60700.0,43.5633,43.6115,43.5272,43.5272,60700.0
2012-09-13 11:00:00,72.34,72.36,72.28,72.3,23700.0,43.5393,43.5513,43.5032,43.5152,23700.0
2012-09-13 11:05:00,72.32,72.35,72.31,72.35,4200.0,43.5272,43.5453,43.5212,43.5453,4200.0
2012-09-13 11:10:00,72.35,72.37,72.31,72.33,58400.0,43.5453,43.5573,43.5212,43.5333,58400.0
2012-09-13 11:15:00,72.33,72.38,72.33,72.38,2700.0,43.5333,43.5633,43.5333,43.5633,2700.0
2012-09-13 11:20:00,72.38,72.38,72.32,72.34,10000.0,43.5633,43.5633,43.5272,43.5393,10000.0
2012-09-13 11:25:00,72.34,72.38,72.33,72.35,7000.0,43.5393,43.5633,43.5333,43.5453,7000.0
2012-09-13 11:30:00,72.37,72.41,72.34,72.4,82700.0,43.5573,43.5814,43.5393,43.5754,82700.0
2012-09-13 11:35:00,72.4,72.51,72.4,72.51,7300.0,43.5754,43.6416,43.5754,43.6416,7300.0
2012-09-13 11:40:00,72.53,72.74,72.53,72.7,33000.0,43.6536,43.78,43.6536,43.7559,33000.0
2012-09-13 11:45:00,72.7,72.79,72.69,72.76,8300.0,43.7559,43.8101,43.7499,43.7921,8300.0
2012-09-13 11:50:00,72.76,72.79,72.75,72.77,2700.0,43.7921,43.8101,43.786,43.7981,2700.0
2012-09-13 11:55:00,72.78,72.86,72.78,72.86,6900.0,43.8041,43.8522,43.8041,43.8522,6900.0
2012-09-13 12:00:00,72.86,72.97,72.86,72.94,8900.0,43.8522,43.9184,43.8522,43.9004,8900.0
2012-09-13 12:05:00,72.94,72.95,72.79,72.86,12300.0,43.9004,43.9064,43.8101,43.8522,12300.0
2012-09-13 12:10:00,72.86,72.88,72.82,72.86,11700.0,43.8522,43.8643,43.8282,43.8522,11700.0
2012-09-13 12:15:00,72.85,72.85,72.68,72.7,9400.0,43.8462,43.8462,43.7439,43.7559,9400.0
2012-09-13 12:20:00,72.71,72.77,72.7,72.7,6000.0,43.762,43.7981,43.7559,43.7559,6000.0
2012-09-13 12:25:00,72.68,72.71,72.65,72.66,5100.0,43.7439,43.762,43.7258,43.7319,5100.0
2012-09-13 12:30:00,72.63,72.86,72.62,72.83,19800.0,43.7138,43.8522,43.7078,43.8342,19800.0
2012-09-13 12:35:00,72.83,72.88,72.72,72.79,22000.0,43.8342,43.8643,43.768,43.8101,22000.0
2012-09-13 12:40:00,72.8,73.05,72.8,72.96,15500.0,43.8161,43.9666,43.8161,43.9124,15500.0
2012-09-13 12:45:00,72.98,73.04,72.89,72.89,10200.0,43.9245,43.9606,43.8703,43.8703,10200.0
2012-09-13 12:50:00,72.89,72.93,72.89,72.91,3200.0,43.8703,43.8944,43.8703,43.8823,3200.0
2012-09-13 12:55:00,72.9,72.97,72.86,72.97,11500.0,43.8763,43.9184,43.8522,43.9184,11500.0
2012-09-13 13:00:00,72.97,73.08,72.93,73.02,19700.0,43.9184,43.9847,43.8944,43.9485,19700.0
2012-09-13 13:05:00,73.06,73.07,72.98,73.04,10400.0,43.9726,43.9786,43.9245,43.9606,10400.0
2012-09-13 13:10:00,73.05,73.06,72.97,72.97,5500.0,43.9666,43.9726,43.9184,43.9184,5500.0
2012-09-13 13:15:00,72.94,73.0,72.94,72.97,5300.0,43.9004,43.9365,43.9004,43.9184,5300.0
2012-09-13 13:20:00,72.93,73.05,72.92,73.05,6200.0,43.8944,43.9666,43.8884,43.9666,6200.0
2012-09-13 13:25:00,73.04,73.14,73.04,73.14,2400.0,43.9606,44.0208,43.9606,44.0208,2400.0
2012-09-13 13:30:00,73.16,73.27,73.15,73.27,20900.0,44.0328,44.099,44.0268,44.099,20900.0
2012-09-13 13:35:00,73.28,73.3,73.25,73.29,10600.0,44.105,44.1171,44.087,44.111,10600.0
2012-09-13 13:40:00,73.3,73.3,73.24,73.26,8200.0,44.1171,44.1171,44.081,44.093,8200.0
2012-09-13 13:45:00,73.27,73.29,73.21,73.23,8900.0,44.099,44.111,44.0629,44.0749,8900.0
2012-09-13 13:50:00,73.23,73.33,73.22,73.31,6400.0,44.0749,44.1351,44.0689,44.1231,6400.0
2012-09-13 13:55:00,73.32,73.39,73.32,73.35,9900.0,44.1291,44.1712,44.1291,44.1472,9900.0
2012-09-13 14:00:00,73.34,73.36,73.27,73.36,5000.0,44.1411,44.1532,44.099,44.1532,5000.0
2012-09-13 14:05:00,73.37,73.38,73.3,73.31,8500.0,44.1592,44.1652,44.1171,44.1231,8500.0
2012-09-13 14:10:00,73.3,73.3,73.27,73.27,3400.0,44.1171,44.1171,44.099,44.099,3400.0
2012-09-13 14:15:00,73.3,73.31,73.28,73.31,14300.0,44.1171,44.1231,44.105,44.1231,14300.0
2012-09-13 14:20:00,73.31,73.31,73.24,73.28,21500.0,44.1231,44.1231,44.081,44.105,21500.0
2012-09-13 14:25:00,73.3,73.33,73.26,73.27,9900.0,44.1171,44.1351,44.093,44.099,9900.0
2012-09-13 14:30:00,73.27,73.29,73.22,73.28,22800.0,44.099,44.111,44.0689,44.105,22800.0
2012-09-13 14:35:00,73.28,73.37,73.26,73.31,12700.0,44.105,44.1592,44.093,44.1231,12700.0
2012-09-13 14:40:00,73.31,73.43,73.31,73.43,10900.0,44.1231,44.1953,44.1231,44.1953,10900.0
2012-09-13 14:45:00,73.43,73.46,73.35,73.4,7000.0,44.1953,44.2134,44.1472,44.1773,7000.0
2012-09-13 14:50:00,73.4,73.44,73.34,73.44,10800.0,44.1773,44.2013,44.1411,44.2013,10800.0
2012-09-13 14:55:00,73.41,73.43,73.32,73.37,41300.0,44.1833,44.1953,44.1291,44.1592,41300.0
2012-09-13 15:00:00,73.37,73.48,73.32,73.48,20000.0,44.1592,44.2254,44.1291,44.2254,20000.0
2012-09-13 15:05:00,73.48,73.61,73.48,73.54,14100.0,44.2254,44.3036,44.2254,44.2615,14100.0
2012-09-13 15:10:00,73.55,73.55,73.39,73.44,13200.0,44.2675,44.2675,44.1712,44.2013,13200.0
2012-09-13 15:15:00,73.44,73.57,73.43,73.54,25200.0,44.2013,44.2796,44.1953,44.2615,25200.0
2012-09-13 15:20:00,73.54,73.66,73.54,73.62,17300.0,44.2615,44.3337,44.2615,44.3097,17300.0
2012-09-13 15:25:00,73.62,73.65,73.54,73.62,18800.0,44.3097,44.3277,44.2615,44.3097,18800.0
2012-09-13 15:30:00,73.62,73.74,73.55,73.73,35000.0,44.3097,44.3819,44.2675,44.3759,35000.0
2012-09-13 15:35:00,73.73,73.8,73.72,73.77,32000.0,44.3759,44.418,44.3699,44.3999,32000.0
2012-09-13 15:40:00,73.78,73.97,73.76,73.96,54200.0,44.406,44.5203,44.3939,44.5143,54200.0
2012-09-13 15:45:00,73.95,73.98,73.9,73.97,68700.0,44.5083,44.5263,44.4782,44.5203,68700.0
2012-09-13 15:50:00,73.97,74.01,73.74,73.74,57000.0,44.5203,44.5444,44.3819,44.3819,57000.0
2012-09-13 15:55:00,73.74,73.84,73.63,73.84,81400.0,44.3819,44.4421,44.3157,44.4421,81400.0
2012-09-14 09:30:00,73.97,74.6,73.96,74.57,25200.0,44.5203,44.8995,44.5143,44.8814,25200.0
2012-09-14 09:35:00,74.57,74.79,74.33,74.78,20100.0,44.8814,45.0139,44.737,45.0078,20100.0
2012-09-14 09:40:00,74.78,74.79,74.37,74.37,13000.0,45.0078,45.0139,44.7611,44.7611,13000.0
2012-09-14 09:45:00,74.37,74.93,74.35,74.93,33400.0,44.7611,45.0981,44.749,45.0981,33400.0
2012-09-14 09:50:00,74.94,74.98,74.74,74.82,13100.0,45.1041,45.1282,44.9838,45.0319,13100.0
2012-09-14 09:55:00,74.88,74.88,74.55,74.56,4500.0,45.068,45.068,44.8694,44.8754,4500.0
2012-09-14 10:00:00,74.58,74.9,74.58,74.88,35100.0,44.8875,45.0801,44.8875,45.068,35100.0
2012-09-14 10:05:00,74.9,74.96,74.79,74.91,52100.0,45.0801,45.1162,45.0139,45.0861,52100.0
2012-09-14 10:10:00,74.89,75.0,74.87,75.0,8500.0,45.074,45.1402,45.062,45.1402,8500.0
2012-09-14 10:15:00,75.0,75.05,74.98,75.0,6800.0,45.1402,45.1703,45.1282,45.1402,6800.0
2012-09-14 10:20:00,74.92,74.94,74.9,74.9,5300.0,45.0921,45.1041,45.0801,45.0801,5300.0
2012-09-14 10:25:00,74.92,74.92,74.64,74.64,15900.0,45.0921,45.0921,44.9236,44.9236,15900.0
2012-09-14 10:30:00,74.65,74.68,74.61,74.62,11300.0,44.9296,44.9476,44.9055,44.9115,11300.0
2012-09-14 10:35:00,74.61,74.76,74.61,74.76,10000.0,44.9055,44.9958,44.9055,44.9958,10000.0
2012-09-14 10:40:00,74.76,74.77,74.66,74.67,11500.0,44.9958,45.0018,44.9356,44.9416,11500.0
2012-09-14 10:45:00,74.66,74.66,74.51,74.55,8500.0,44.9356,44.9356,44.8453,44.8694,8500.0
2012-09-14 10:50:00,74.53,74.58,74.48,74.48,5600.0,44.8574,44.8875,44.8273,44.8273,5600.0
2012-09-14 10:55:00,74.51,74.54,74.48,74.53,2600.0,44.8453,44.8634,44.8273,44.8574,2600.0
2012-09-14 11:00:00,74.54,74.64,74.54,74.59,8500.0,44.8634,44.9236,44.8634,44.8935,8500.0
2012-09-14 11:05:00,74.59,74.71,74.59,74.7,7300.0,44.8935,44.9657,44.8935,44.9597,7300.0
2012-09-14 11:10:00,74.7,74.75,74.63,74.7,121700.0,44.9597,44.9898,44.9176,44.9597,121700.0
2012-09-14 11:15:00,74.68,74.72,74.67,74.67,7100.0,44.9476,44.9717,44.9416,44.9416,7100.0
2012-09-14 11:20:00,74.67,74.72,74.63,74.71,3900.0,44.9416,44.9717,44.9176,44.9657,3900.0
2012-09-14 11:25:00,74.73,74.79,74.71,74.76,8100.0,44.9777,45.0139,44.9657,44.9958,8100.0
2012-09-14 11:30:00,74.78,74.9,74.73,74.88,10200.0,45.0078,45.0801,44.9777,45.068,10200.0
2012-09-14 11:35:00,74.9,74.92,74.86,74.86,8000.0,45.0801,45.0921,45.056,45.056,8000.0
2012-09-14 11:40:00,74.87,74.88,74.83,74.86,8200.0,45.062,45.068,45.0379,45.056,8200.0
2012-09-14 11:45:00,74.86,74.89,74.82,74.85,7700.0,45.056,45.074,45.0319,45.05,7700.0
2012-09-14 11:50:00,74.84,74.84,74.75,74.76,7400.0,45.0439,45.0439,44.9898,44.9958,7400.0
2012-09-14 11:55:00,74.76,74.79,74.68,74.69,6700.0,44.9958,45.0139,44.9476,44.9537,6700.0
2012-09-14 12:00:00,74.7,74.74,74.68,74.72,10400.0,44.9597,44.9838,44.9476,44.9717,10400.0
2012-09-14 12:05:00,74.72,74.8,74.72,74.8,5500.0,44.9717,45.0199,44.9717,45.0199,5500.0
2012-09-14 12:10:00,74.81,74.84,74.8,74.82,5000.0,45.0259,45.0439,45.0199,45.0319,5000.0
2012-09-14 12:15:00,74.84,74.89,74.82,74.89,17700.0,45.0439,45.074,45.0319,45.074,17700.0
2012-09-14 12:20:00,74.89,74.94,74.89,74.92,13400.0,45.074,45.1041,45.074,45.0921,13400.0
2012-09-14 12:25:00,74.92,75.0,74.91,74.97,5200.0,45.0921,45.1402,45.0861,45.1222,5200.0
2012-09-14 12:30:00,74.97,74.97,74.95,74.95,2600.0,45.1222,45.1222,45.1102,45.1102,2600.0
2012-09-14 12:35:00,74.94,74.95,74.89,74.92,5700.0,45.1041,45.1102,45.074,45.0921,5700.0
2012-09-14 12:40:00,74.9,74.98,74.9,74.97,3600.0,45.0801,45.1282,45.0801,45.1222,3600.0
2012-09-14 12:45:00,74.99,75.05,74.98,75.03,3900.0,45.1342,45.1703,45.1282,45.1583,3900.0
2012-09-14 12:50:00,75.05,75.05,74.97,74.99,6600.0,45.1703,45.1703,45.1222,45.1342,6600.0
2012-09-14 12:55:00,74.98,75.0,74.91,74.93,5800.0,45.1282,45.1402,45.0861,45.0981,5800.0
2012-09-14 13:00:00,74.92,74.96,74.92,74.95,4500.0,45.0921,45.1162,45.0921,45.1102,4500.0
2012-09-14 13:05:00,74.94,75.0,74.94,74.96,3700.0,45.1041,45.1402,45.1041,45.1162,3700.0
2012-09-14 13:10:00,74.96,74.98,74.93,74.97,6300.0,45.1162,45.1282,45.0981,45.1222,6300.0
2012-09-14 13:15:00,74.94,74.96,74.91,74.93,9800.0,45.1041,45.1162,45.0861,45.0981,9800.0
2012-09-14 13:20:00,74.89,74.91,74.82,74.82,4500.0,45.074,45.0861,45.0319,45.0319,4500.0
2012-09-14 13:25:00,74.82,74.92,74.82,74.9,5200.0,45.0319,45.0921,45.0319,45.0801,5200.0
2012-09-14 13:30:00,74.94,74.96,74.9,74.91,7600.0,45.1041,45.1162,45.0801,45.0861,7600.0
2012-09-14 13:35:00,74.91,74.94,74.87,74.91,6100.0,45.0861,45.1041,45.062,45.0861,6100.0
2012-09-14 13:40:00,74.9,74.9,74.82,74.82,6300.0,45.0801,45.0801,45.0319,45.0319,6300.0
2012-09-14 13:45:00,74.81,74.86,74.79,74.86,4500.0,45.0259,45.056,45.0139,45.056,4500.0
2012-09-14 13:50:00,74.87,74.92,74.84,74.84,5200.0,45.062,45.0921,45.0439,45.0439,5200.0
2012-09-14 13:55:00,74.85,74.92,74.85,74.92,6700.0,45.05,45.0921,45.05,45.0921,6700.0
2012-09-14 14:00:00,74.9,74.92,74.82,74.83,9400.0,45.0801,45.0921,45.0319,45.0379,9400.0
2012-09-14 14:05:00,74.83,74.83,74.78,74.8,4600.0,45.0379,45.0379,45.0078,45.0199,4600.0
2012-09-14 14:10:00,74.8,74.84,74.8,74.84,7500.0,45.0199,45.0439,45.0199,45.0439,7500.0
2012-09-14 14:15:00,74.83,74.85,74.8,74.85,7500.0,45.0379,45.05,45.0199,45.05,7500.0
2012-09-14 14:20:00,74.81,74.84,74.77,74.77,5300.0,45.0259,45.0439,45.0018,45.0018,5300.0
2012-09-14 14:25:00,74.77,74.85,74.77,74.85,5300.0,45.0018,45.05,45.0018,45.05,5300.0
2012-09-14 14:30:00,74.82,74.86,74.8,74.82,9100.0,45.0319,45.056,45.0199,45.0319,9100.0
2012-09-14 14:35:00,74.78,74.82,74.69,74.69,7800.0,45.0078,45.0319,44.9537,44.9537,7800.0
2012-09-14 14:40:00,74.67,74.69,74.65,74.68,4900.0,44.9416,44.9537,44.9296,44.9476,4900.0
2012-09-14 14:45:00,74.69,74.74,74.69,74.73,6500.0,44.9537,44.9838,44.9537,44.9777,6500.0
2012-09-14 14:50:00,74.73,74.76,74.7,74.72,7200.0,44.9777,44.9958,44.9597,44.9717,7200.0
2012-09-14 14:55:00,74.75,74.85,74.73,74.77,8600.0,44.9898,45.05,44.9777,45.0018,8600.0
2012-09-14 15:00:00,74.75,74.76,74.71,74.72,6300.0,44.9898,44.9958,44.9657,44.9717,6300.0
2012-09-14 15:05:00,74.71,74.72,74.61,74.62,8600.0,44.9657,44.9717,44.9055,44.9115,8600.0
2012-09-14 15:10:00,74.63,74.64,74.59,74.59,10100.0,44.9176,44.9236,44.8935,44.8935,10100.0
2012-09-14 15:15:00,74.6,74.63,74.53,74.56,9400.0,44.8995,44.9176,44.8574,44.8754,9400.0
2012-09-14 15:20:00,74.58,74.58,74.48,74.51,14100.0,44.8875,44.8875,44.8273,44.8453,14100.0
2012-09-14 15:25:00,74.52,74.68,74.5,74.68,12200.0,44.8513,44.9476,44.8393,44.9476,12200.0
2012-09-14 15:30:00,74.68,74.69,74.6,74.63,13100.0,44.9476,44.9537,44.8995,44.9176,13100.0
2012-09-14 15:35:00,74.61,74.66,74.54,74.54,16200.0,44.9055,44.9356,44.8634,44.8634,16200.0
2012-09-14 15:40:00,74.53,74.64,74.5,74.61,20900.0,44.8574,44.9236,44.8393,44.9055,20900.0
2012-09-14 15:45:00,74.61,74.61,74.53,74.54,36100.0,44.9055,44.9055,44.8574,44.8634,36100.0
2012-09-14 15:50:00,74.54,74.62,74.53,74.59,31300.0,44.8634,44.9115,44.8574,44.8935,31300.0
2012-09-14 15:55:00,74.59,74.68,74.56,74.68,52900.0,44.8935,44.9476,44.8754,44.9476,52900.0
2012-09-17 09:30:00,74.47,74.77,74.47,74.66,11700.0,44.8213,45.0018,44.8213,44.9356,11700.0
2012-09-17 09:35:00,74.66,74.73,74.49,74.5,11100.0,44.9356,44.9777,44.8333,44.8393,11100.0
2012-09-17 09:40:00,74.5,74.5,74.35,74.36,7600.0,44.8393,44.8393,44.749,44.755,7600.0
2012-09-17 09:45:00,74.35,74.44,74.35,74.4,5300.0,44.749,44.8032,44.749,44.7791,5300.0
2012-09-17 09:50:00,74.39,74.48,74.39,74.4,4400.0,44.7731,44.8273,44.7731,44.7791,4400.0
2012-09-17 09:55:00,74.42,74.42,74.3,74.33,1500.0,44.7912,44.7912,44.7189,44.737,1500.0
2012-09-17 10:00:00,74.28,74.46,74.28,74.46,2100.0,44.7069,44.8152,44.7069,44.8152,2100.0
2012-09-17 10:05:00,74.45,74.45,74.38,74.44,2900.0,44.8092,44.8092,44.7671,44.8032,2900.0
2012-09-17 10:10:00,74.42,74.42,74.19,74.19,3800.0,44.7912,44.7912,44.6527,44.6527,3800.0
2012-09-17 10:15:00,74.2,74.25,74.18,74.18,3600.0,44.6587,44.6888,44.6467,44.6467,3600.0
2012-09-17 10:20:00,74.16,74.16,73.97,74.01,3600.0,44.6347,44.6347,44.5203,44.5444,3600.0
2012-09-17 10:25:00,74.0,74.0,73.87,73.89,6800.0,44.5384,44.5384,44.4601,44.4722,6800.0
2012-09-17 10:30:00,73.89,73.92,73.89,73.91,4400.0,44.4722,44.4902,44.4722,44.4842,4400.0
2012-09-17 10:35:00,73.91,74.06,73.91,74.06,4600.0,44.4842,44.5745,44.4842,44.5745,4600.0
2012-09-17 10:40:00,74.06,74.14,74.04,74.14,6500.0,44.5745,44.6226,44.5624,44.6226,6500.0
2012-09-17 10:45:00,74.12,74.23,74.09,74.23,19900.0,44.6106,44.6768,44.5925,44.6768,19900.0
2012-09-17 10:50:00,74.24,74.24,74.09,74.09,2000.0,44.6828,44.6828,44.5925,44.5925,2000.0
2012-09-17 10:55:00,74.11,74.11,73.98,73.98,4100.0,44.6046,44.6046,44.5263,44.5263,4100.0
2012-09-17 11:00:00,74.0,74.19,73.96,74.19,2700.0,44.5384,44.6527,44.5143,44.6527,2700.0
2012-09-17 11:05:00,74.15,74.16,73.99,74.05,2300.0,44.6287,44.6347,44.5324,44.5685,2300.0
2012-09-17 11:10:00,74.05,74.11,74.02,74.09,3700.0,44.5685,44.6046,44.5504,44.5925,3700.0
2012-09-17 11:15:00,74.08,74.08,73.98,74.01,4800.0,44.5865,44.5865,44.5263,44.5444,4800.0
2012-09-17 11:20:00,74.01,74.05,74.01,74.01,3100.0,44.5444,44.5685,44.5444,44.5444,3100.0
2012-09-17 11:25:00,74.01,74.09,74.01,74.09,4400.0,44.5444,44.5925,44.5444,44.5925,4400.0
2012-09-17 11:30:00,74.09,74.33,74.09,74.33,11500.0,44.5925,44.737,44.5925,44.737,11500.0
2012-09-17 11:35:00,74.33,74.33,74.22,74.22,14200.0,44.737,44.737,44.6708,44.6708,14200.0
2012-09-17 11:40:00,74.22,74.29,74.19,74.2,4300.0,44.6708,44.7129,44.6527,44.6587,4300.0
2012-09-17 11:45:00,74.2,74.21,74.15,74.19,1400.0,44.6587,44.6648,44.6287,44.6527,1400.0
2012-09-17 11:50:00,74.16,74.21,74.07,74.09,6400.0,44.6347,44.6648,44.5805,44.5925,6400.0
2012-09-17 11:55:00,74.09,74.09,73.99,73.99,4000.0,44.5925,44.5925,44.5324,44.5324,4000.0
2012-09-17 12:00:00,74.0,74.01,73.94,73.96,6500.0,44.5384,44.5444,44.5023,44.5143,6500.0
2012-09-17 12:05:00,73.97,74.02,73.96,73.99,2100.0,44.5203,44.5504,44.5143,44.5324,2100.0
2012-09-17 12:10:00,73.98,74.01,73.96,73.96,1800.0,44.5263,44.5444,44.5143,44.5143,1800.0
2012-09-17 12:15:00,73.94,73.98,73.92,73.98,3800.0,44.5023,44.5263,44.4902,44.5263,3800.0
2012-09-17 12:20:00,73.96,73.98,73.96,73.96,1100.0,44.5143,44.5263,44.5143,44.5143,1100.0
2012-09-17 12:25:00,73.96,73.96,73.92,73.92,3600.0,44.5143,44.5143,44.4902,44.4902,3600.0
2012-09-17 12:30:00,73.92,73.94,73.88,73.89,2300.0,44.4902,44.5023,44.4661,44.4722,2300.0
2012-09-17 12:35:00,73.9,73.93,73.87,73.92,2800.0,44.4782,44.4962,44.4601,44.4902,2800.0
2012-09-17 12:40:00,73.9,73.96,73.9,73.92,8100.0,44.4782,44.5143,44.4782,44.4902,8100.0
2012-09-17 12:45:00,73.92,73.93,73.9,73.9,1300.0,44.4902,44.4962,44.4782,44.4782,1300.0
2012-09-17 12:50:00,73.9,73.9,73.83,73.89,3800.0,44.4782,44.4782,44.4361,44.4722,3800.0
2012-09-17 12:55:00,73.88,73.89,73.82,73.83,3900.0,44.4661,44.4722,44.43,44.4361,3900.0
2012-09-17 13:00:00,73.84,73.84,73.81,73.81,1600.0,44.4421,44.4421,44.424,44.424,1600.0
2012-09-17 13:05:00,73.81,73.81,73.77,73.78,4800.0,44.424,44.424,44.3999,44.406,4800.0
2012-09-17 13:10:00,73.78,73.83,73.74,73.75,4400.0,44.406,44.4361,44.3819,44.3879,4400.0
2012-09-17 13:15:00,73.75,73.78,73.73,73.74,15600.0,44.3879,44.406,44.3759,44.3819,15600.0
2012-09-17 13:20:00,73.73,73.74,73.68,73.71,9000.0,44.3759,44.3819,44.3458,44.3638,9000.0
2012-09-17 13:25:00,73.69,73.7,73.64,73.67,5900.0,44.3518,44.3578,44.3217,44.3398,5900.0
2012-09-17 13:30:00,73.66,73.69,73.61,73.66,16700.0,44.3337,44.3518,44.3036,44.3337,16700.0
2012-09-17 13:35:00,73.68,73.77,73.66,73.72,8000.0,44.3458,44.3999,44.3337,44.3699,8000.0
2012-09-17 13:40:00,73.71,73.72,73.66,73.68,4400.0,44.3638,44.3699,44.3337,44.3458,4400.0
2012-09-17 13:45:00,73.66,73.68,73.65,73.65,3300.0,44.3337,44.3458,44.3277,44.3277,3300.0
2012-09-17 13:50:00,73.65,73.65,73.53,73.53,5700.0,44.3277,44.3277,44.2555,44.2555,5700.0
2012-09-17 13:55:00,73.55,73.57,73.5,73.54,9200.0,44.2675,44.2796,44.2374,44.2615,9200.0
2012-09-17 14:00:00,73.54,73.54,73.47,73.48,8200.0,44.2615,44.2615,44.2194,44.2254,8200.0
2012-09-17 14:05:00,73.49,73.5,73.4,73.48,6300.0,44.2314,44.2374,44.1773,44.2254,6300.0
2012-09-17 14:10:00,73.47,73.47,73.39,73.39,6600.0,44.2194,44.2194,44.1712,44.1712,6600.0
2012-09-17 14:15:00,73.4,73.46,73.4,73.46,2600.0,44.1773,44.2134,44.1773,44.2134,2600.0
2012-09-17 14:20:00,73.48,73.52,73.44,73.48,5800.0,44.2254,44.2495,44.2013,44.2254,5800.0
2012-09-17 14:25:00,73.46,73.5,73.4,73.49,7700.0,44.2134,44.2374,44.1773,44.2314,7700.0
2012-09-17 14:30:00,73.48,73.51,73.45,73.5,4800.0,44.2254,44.2435,44.2073,44.2374,4800.0
2012-09-17 14:35:00,73.49,73.54,73.49,73.52,2900.0,44.2314,44.2615,44.2314,44.2495,2900.0
2012-09-17 14:40:00,73.51,73.51,73.43,73.45,7000.0,44.2435,44.2435,44.1953,44.2073,7000.0
2012-09-17 14:45:00,73.44,73.49,73.42,73.42,4200.0,44.2013,44.2314,44.1893,44.1893,4200.0
2012-09-17 14:50:00,73.42,73.47,73.41,73.43,5200.0,44.1893,44.2194,44.1833,44.1953,5200.0
2012-09-17 14:55:00,73.44,73.46,73.4,73.43,3600.0,44.2013,44.2134,44.1773,44.1953,3600.0
2012-09-17 15:00:00,73.42,73.42,73.36,73.37,5900.0,44.1893,44.1893,44.1532,44.1592,5900.0
2012-09-17 15:05:00,73.36,73.37,73.34,73.35,6900.0,44.1532,44.1592,44.1411,44.1472,6900.0
2012-09-17 15:10:00,73.35,73.53,73.35,73.52,13300.0,44.1472,44.2555,44.1472,44.2495,13300.0
2012-09-17 15:15:00,73.52,73.6,73.52,73.56,15800.0,44.2495,44.2976,44.2495,44.2736,15800.0
2012-09-17 15:20:00,73.56,73.57,73.51,73.51,7300.0,44.2736,44.2796,44.2435,44.2435,7300.0
2012-09-17 15:25:00,73.51,73.52,73.44,73.48,11400.0,44.2435,44.2495,44.2013,44.2254,11400.0
2012-09-17 15:30:00,73.48,73.54,73.47,73.49,10800.0,44.2254,44.2615,44.2194,44.2314,10800.0
2012-09-17 15:35:00,73.49,73.56,73.44,73.55,8100.0,44.2314,44.2736,44.2013,44.2675,8100.0
2012-09-17 15:40:00,73.55,73.59,73.52,73.55,10400.0,44.2675,44.2916,44.2495,44.2675,10400.0
2012-09-17 15:45:00,73.55,73.56,73.45,73.49,12600.0,44.2675,44.2736,44.2073,44.2314,12600.0
2012-09-17 15:50:00,73.48,73.49,73.43,73.49,15400.0,44.2254,44.2314,44.1953,44.2314,15400.0
2012-09-17 15:55:00,73.49,73.49,73.44,73.44,29400.0,44.2314,44.2314,44.2013,44.2013,29400.0
2012-09-18 09:30:00,73.41,73.48,73.07,73.18,14000.0,44.1833,44.2254,43.9786,44.0448,14000.0
2012-09-18 09:35:00,73.17,73.28,73.0,73.23,9000.0,44.0388,44.105,43.9365,44.0749,9000.0
2012-09-18 09:40:00,73.25,73.27,73.19,73.23,2000.0,44.087,44.099,44.0509,44.0749,2000.0
2012-09-18 09:45:00,73.22,73.27,73.05,73.24,8100.0,44.0689,44.099,43.9666,44.081,8100.0
2012-09-18 09:50:00,73.25,73.27,73.15,73.2,9000.0,44.087,44.099,44.0268,44.0569,9000.0
2012-09-18 09:55:00,73.2,73.48,73.15,73.43,6600.0,44.0569,44.2254,44.0268,44.1953,6600.0
2012-09-18 10:00:00,73.42,73.58,73.34,73.35,5900.0,44.1893,44.2856,44.1411,44.1472,5900.0
2012-09-18 10:05:00,73.39,73.46,73.32,73.39,3400.0,44.1712,44.2134,44.1291,44.1712,3400.0
2012-09-18 10:10:00,73.39,73.46,73.25,73.26,3600.0,44.1712,44.2134,44.087,44.093,3600.0
2012-09-18 10:15:00,73.27,73.33,73.27,73.33,3400.0,44.099,44.1351,44.099,44.1351,3400.0
2012-09-18 10:20:00,73.3,73.34,73.26,73.27,3600.0,44.1171,44.1411,44.093,44.099,3600.0
2012-09-18 10:25:00,73.26,73.27,73.22,73.27,1700.0,44.093,44.099,44.0689,44.099,1700.0
2012-09-18 10:30:00,73.26,73.26,73.14,73.15,4200.0,44.093,44.093,44.0208,44.0268,4200.0
2012-09-18 10:35:00,73.15,73.15,73.04,73.07,8000.0,44.0268,44.0268,43.9606,43.9786,8000.0
2012-09-18 10:40:00,73.08,73.08,73.02,73.08,8700.0,43.9847,43.9847,43.9485,43.9847,8700.0
2012-09-18 10:45:00,73.08,73.13,73.08,73.09,3900.0,43.9847,44.0147,43.9847,43.9907,3900.0
2012-09-18 10:50:00,73.09,73.1,73.03,73.03,2900.0,43.9907,43.9967,43.9546,43.9546,2900.0
2012-09-18 10:55:00,73.05,73.15,73.05,73.13,4900.0,43.9666,44.0268,43.9666,44.0147,4900.0
2012-09-18 11:00:00,73.14,73.21,73.14,73.19,6300.0,44.0208,44.0629,44.0208,44.0509,6300.0
2012-09-18 11:05:00,73.2,73.2,73.17,73.18,4200.0,44.0569,44.0569,44.0388,44.0448,4200.0
2012-09-18 11:10:00,73.19,73.2,73.11,73.17,8600.0,44.0509,44.0569,44.0027,44.0388,8600.0
2012-09-18 11:15:00,73.19,73.23,73.19,73.2,2000.0,44.0509,44.0749,44.0509,44.0569,2000.0
2012-09-18 11:20:00,73.18,73.18,73.1,73.14,8000.0,44.0448,44.0448,43.9967,44.0208,8000.0
2012-09-18 11:25:00,73.14,73.15,73.09,73.14,4100.0,44.0208,44.0268,43.9907,44.0208,4100.0
2012-09-18 11:30:00,73.14,73.14,73.05,73.05,4700.0,44.0208,44.0208,43.9666,43.9666,4700.0
2012-09-18 11:35:00,73.03,73.07,73.02,73.03,6000.0,43.9546,43.9786,43.9485,43.9546,6000.0
2012-09-18 11:40:00,73.03,73.05,72.98,73.05,6900.0,43.9546,43.9666,43.9245,43.9666,6900.0
2012-09-18 11:45:00,73.05,73.15,73.05,73.12,5400.0,43.9666,44.0268,43.9666,44.0087,5400.0
2012-09-18 11:50:00,73.12,73.15,73.07,73.15,6600.0,44.0087,44.0268,43.9786,44.0268,6600.0
2012-09-18 11:55:00,73.13,73.14,73.08,73.1,5200.0,44.0147,44.0208,43.9847,43.9967,5200.0
2012-09-18 12:00:00,73.1,73.1,73.02,73.05,2900.0,43.9967,43.9967,43.9485,43.9666,2900.0
2012-09-18 12:05:00,73.07,73.09,73.02,73.04,1800.0,43.9786,43.9907,43.9485,43.9606,1800.0
2012-09-18 12:10:00,73.06,73.08,72.98,73.02,6200.0,43.9726,43.9847,43.9245,43.9485,6200.0
2012-09-18 12:15:00,73.02,73.02,72.92,72.94,4200.0,43.9485,43.9485,43.8884,43.9004,4200.0
2012-09-18 12:20:00,72.92,72.96,72.89,72.93,3600.0,43.8884,43.9124,43.8703,43.8944,3600.0
2012-09-18 12:25:00,72.94,72.94,72.88,72.91,2800.0,43.9004,43.9004,43.8643,43.8823,2800.0
2012-09-18 12:30:00,72.88,72.92,72.87,72.88,6400.0,43.8643,43.8884,43.8583,43.8643,6400.0
2012-09-18 12:35:00,72.91,72.91,72.84,72.86,3300.0,43.8823,43.8823,43.8402,43.8522,3300.0
2012-09-18 12:40:00,72.87,72.88,72.83,72.88,9500.0,43.8583,43.8643,43.8342,43.8643,9500.0
2012-09-18 12:45:00,72.88,72.98,72.86,72.97,4900.0,43.8643,43.9245,43.8522,43.9184,4900.0
2012-09-18 12:50:00,72.97,73.2,72.95,73.19,10600.0,43.9184,44.0569,43.9064,44.0509,10600.0
2012-09-18 12:55:00,73.21,73.22,73.19,73.22,6700.0,44.0629,44.0689,44.0509,44.0689,6700.0
2012-09-18 13:00:00,73.22,73.22,73.1,73.12,7800.0,44.0689,44.0689,43.9967,44.0087,7800.0
2012-09-18 13:05:00,73.12,73.14,73.1,73.14,11000.0,44.0087,44.0208,43.9967,44.0208,11000.0
2012-09-18 13:10:00,73.14,73.19,73.12,73.17,3800.0,44.0208,44.0509,44.0087,44.0388,3800.0
2012-09-18 13:15:00,73.16,73.19,73.12,73.14,15300.0,44.0328,44.0509,44.0087,44.0208,15300.0
2012-09-18 13:20:00,73.14,73.17,73.07,73.09,22200.0,44.0208,44.0388,43.9786,43.9907,22200.0
2012-09-18 13:25:00,73.1,73.1,73.07,73.08,3100.0,43.9967,43.9967,43.9786,43.9847,3100.0
2012-09-18 13:30:00,73.09,73.12,73.09,73.1,4100.0,43.9907,44.0087,43.9907,43.9967,4100.0
2012-09-18 13:35:00,73.1,73.16,73.07,73.16,4000.0,43.9967,44.0328,43.9786,44.0328,4000.0
2012-09-18 13:40:00,73.16,73.25,73.16,73.25,4400.0,44.0328,44.087,44.0328,44.087,4400.0
2012-09-18 13:45:00,73.22,73.26,73.22,73.26,3400.0,44.0689,44.093,44.0689,44.093,3400.0
2012-09-18 13:50:00,73.27,73.32,73.25,73.32,4800.0,44.099,44.1291,44.087,44.1291,4800.0
2012-09-18 13:55:00,73.31,73.31,73.26,73.29,6900.0,44.1231,44.1231,44.093,44.111,6900.0
2012-09-18 14:00:00,73.3,73.3,73.25,73.29,7600.0,44.1171,44.1171,44.087,44.111,7600.0
2012-09-18 14:05:00,73.26,73.3,73.26,73.3,2900.0,44.093,44.1171,44.093,44.1171,2900.0
2012-09-18 14:10:00,73.29,73.34,73.27,73.34,7800.0,44.111,44.1411,44.099,44.1411,7800.0
2012-09-18 14:15:00,73.34,73.41,73.32,73.39,9400.0,44.1411,44.1833,44.1291,44.1712,9400.0
2012-09-18 14:20:00,73.37,73.43,73.34,73.36,11400.0,44.1592,44.1953,44.1411,44.1532,11400.0
2012-09-18 14:25:00,73.36,73.43,73.32,73.32,11600.0,44.1532,44.1953,44.1291,44.1291,11600.0
2012-09-18 14:30:00,73.38,73.39,73.27,73.27,10200.0,44.1652,44.1712,44.099,44.099,10200.0
2012-09-18 14:35:00,73.27,73.27,73.19,73.2,5500.0,44.099,44.099,44.0509,44.0569,5500.0
2012-09-18 14:40:00,73.23,73.31,73.2,73.29,8000.0,44.0749,44.1231,44.0569,44.111,8000.0
2012-09-18 14:45:00,73.3,73.32,73.25,73.29,7400.0,44.1171,44.1291,44.087,44.111,7400.0
2012-09-18 14:50:00,73.29,73.32,73.25,73.25,3300.0,44.111,44.1291,44.087,44.087,3300.0
2012-09-18 14:55:00,73.25,73.28,73.2,73.23,6300.0,44.087,44.105,44.0569,44.0749,6300.0
2012-09-18 15:00:00,73.21,73.23,73.08,73.1,9200.0,44.0629,44.0749,43.9847,43.9967,9200.0
2012-09-18 15:05:00,73.1,73.22,73.09,73.18,8400.0,43.9967,44.0689,43.9907,44.0448,8400.0
2012-09-18 15:10:00,73.16,73.16,73.09,73.1,4200.0,44.0328,44.0328,43.9907,43.9967,4200.0
2012-09-18 15:15:00,73.09,73.16,73.09,73.16,6100.0,43.9907,44.0328,43.9907,44.0328,6100.0
2012-09-18 15:20:00,73.16,73.16,73.07,73.07,8100.0,44.0328,44.0328,43.9786,43.9786,8100.0
2012-09-18 15:25:00,73.07,73.13,73.07,73.13,6200.0,43.9786,44.0147,43.9786,44.0147,6200.0
2012-09-18 15:30:00,73.13,73.2,73.13,73.15,9100.0,44.0147,44.0569,44.0147,44.0268,9100.0
2012-09-18 15:35:00,73.15,73.21,73.1,73.21,10000.0,44.0268,44.0629,43.9967,44.0629,10000.0
2012-09-18 15:40:00,73.22,73.23,73.1,73.13,13000.0,44.0689,44.0749,43.9967,44.0147,13000.0
2012-09-18 15:45:00,73.14,73.26,73.13,73.22,11600.0,44.0208,44.093,44.0147,44.0689,11600.0
2012-09-18 15:50:00,73.22,73.27,73.2,73.24,15400.0,44.0689,44.099,44.0569,44.081,15400.0
2012-09-18 15:55:00,73.23,73.25,73.15,73.24,29100.0,44.0749,44.087,44.0268,44.081,29100.0
2012-09-19 09:30:00,73.35,73.64,73.24,73.64,13800.0,44.1472,44.3217,44.081,44.3217,13800.0
2012-09-19 09:35:00,73.71,73.74,73.59,73.73,7100.0,44.3638,44.3819,44.2916,44.3759,7100.0
2012-09-19 09:40:00,73.73,73.8,73.65,73.66,3700.0,44.3759,44.418,44.3277,44.3337,3700.0
2012-09-19 09:45:00,73.66,73.66,73.48,73.48,7000.0,44.3337,44.3337,44.2254,44.2254,7000.0
2012-09-19 09:50:00,73.51,73.51,73.48,73.48,4400.0,44.2435,44.2435,44.2254,44.2254,4400.0
2012-09-19 09:55:00,73.48,73.5,73.4,73.4,17200.0,44.2254,44.2374,44.1773,44.1773,17200.0
2012-09-19 10:00:00,73.42,73.46,73.38,73.45,7000.0,44.1893,44.2134,44.1652,44.2073,7000.0
2012-09-19 10:05:00,73.44,73.44,73.3,73.32,5300.0,44.2013,44.2013,44.1171,44.1291,5300.0
2012-09-19 10:10:00,73.32,73.32,73.25,73.27,7100.0,44.1291,44.1291,44.087,44.099,7100.0
2012-09-19 10:15:00,73.27,73.29,73.23,73.26,21300.0,44.099,44.111,44.0749,44.093,21300.0
2012-09-19 10:20:00,73.26,73.26,73.03,73.07,9200.0,44.093,44.093,43.9546,43.9786,9200.0
2012-09-19 10:25:00,73.11,73.19,73.05,73.12,23600.0,44.0027,44.0509,43.9666,44.0087,23600.0
2012-09-19 10:30:00,73.1,73.11,72.95,72.98,6000.0,43.9967,44.0027,43.9064,43.9245,6000.0
2012-09-19 10:35:00,72.97,73.09,72.95,73.06,3000.0,43.9184,43.9907,43.9064,43.9726,3000.0
2012-09-19 10:40:00,73.08,73.13,73.05,73.08,3600.0,43.9847,44.0147,43.9666,43.9847,3600.0
2012-09-19 10:45:00,73.09,73.22,73.09,73.22,15200.0,43.9907,44.0689,43.9907,44.0689,15200.0
2012-09-19 10:50:00,73.24,73.24,73.15,73.21,8900.0,44.081,44.081,44.0268,44.0629,8900.0
2012-09-19 10:55:00,73.21,73.36,73.21,73.3,7000.0,44.0629,44.1532,44.0629,44.1171,7000.0
2012-09-19 11:00:00,73.28,73.33,73.24,73.32,4200.0,44.105,44.1351,44.081,44.1291,4200.0
2012-09-19 11:05:00,73.32,73.35,73.3,73.34,6600.0,44.1291,44.1472,44.1171,44.1411,6600.0
2012-09-19 11:10:00,73.34,73.39,73.32,73.32,5400.0,44.1411,44.1712,44.1291,44.1291,5400.0
2012-09-19 11:15:00,73.33,73.42,73.33,73.42,5300.0,44.1351,44.1893,44.1351,44.1893,5300.0
2012-09-19 11:20:00,73.44,73.5,73.37,73.38,24100.0,44.2013,44.2374,44.1592,44.1652,24100.0
2012-09-19 11:25:00,73.38,73.38,73.28,73.28,5100.0,44.1652,44.1652,44.105,44.105,5100.0
2012-09-19 11:30:00,73.27,73.28,73.24,73.25,1900.0,44.099,44.105,44.081,44.087,1900.0
2012-09-19 11:35:00,73.24,73.26,73.22,73.26,2700.0,44.081,44.093,44.0689,44.093,2700.0
2012-09-19 11:40:00,73.26,73.26,73.21,73.21,1500.0,44.093,44.093,44.0629,44.0629,1500.0
2012-09-19 11:45:00,73.21,73.21,73.16,73.18,4000.0,44.0629,44.0629,44.0328,44.0448,4000.0
2012-09-19 11:50:00,73.18,73.18,73.03,73.08,10800.0,44.0448,44.0448,43.9546,43.9847,10800.0
2012-09-19 11:55:00,73.08,73.1,72.94,72.96,5600.0,43.9847,43.9967,43.9004,43.9124,5600.0
2012-09-19 12:00:00,72.98,73.07,72.98,72.98,2600.0,43.9245,43.9786,43.9245,43.9245,2600.0
2012-09-19 12:05:00,73.01,73.05,72.98,73.05,2700.0,43.9425,43.9666,43.9245,43.9666,2700.0
2012-09-19 12:10:00,73.05,73.06,73.04,73.06,2700.0,43.9666,43.9726,43.9606,43.9726,2700.0
2012-09-19 12:15:00,73.03,73.04,72.94,72.97,7000.0,43.9546,43.9606,43.9004,43.9184,7000.0
2012-09-19 12:20:00,72.98,72.98,72.87,72.88,5300.0,43.9245,43.9245,43.8583,43.8643,5300.0
2012-09-19 12:25:00,72.86,72.92,72.79,72.87,11400.0,43.8522,43.8884,43.8101,43.8583,11400.0
2012-09-19 12:30:00,72.89,72.9,72.78,72.8,10200.0,43.8703,43.8763,43.8041,43.8161,10200.0
2012-09-19 12:35:00,72.79,72.8,72.75,72.75,4700.0,43.8101,43.8161,43.786,43.786,4700.0
2012-09-19 12:40:00,72.75,72.75,72.67,72.67,5000.0,43.786,43.786,43.7379,43.7379,5000.0
2012-09-19 12:45:00,72.66,72.69,72.59,72.59,16800.0,43.7319,43.7499,43.6897,43.6897,16800.0
2012-09-19 12:50:00,72.58,72.67,72.58,72.63,4200.0,43.6837,43.7379,43.6837,43.7138,4200.0
2012-09-19 12:55:00,72.64,72.67,72.64,72.64,3400.0,43.7198,43.7379,43.7198,43.7198,3400.0
2012-09-19 13:00:00,72.64,72.66,72.61,72.62,20000.0,43.7198,43.7319,43.7018,43.7078,20000.0
2012-09-19 13:05:00,72.62,72.62,72.56,72.56,5500.0,43.7078,43.7078,43.6717,43.6717,5500.0
2012-09-19 13:10:00,72.57,72.57,72.37,72.4,27100.0,43.6777,43.6777,43.5573,43.5754,27100.0
2012-09-19 13:15:00,72.37,72.38,72.35,72.38,4200.0,43.5573,43.5633,43.5453,43.5633,4200.0
2012-09-19 13:20:00,72.4,72.47,72.39,72.43,3200.0,43.5754,43.6175,43.5694,43.5934,3200.0
2012-09-19 13:25:00,72.44,72.47,72.4,72.42,7200.0,43.5995,43.6175,43.5754,43.5874,7200.0
2012-09-19 13:30:00,72.44,72.44,72.41,72.44,6500.0,43.5995,43.5995,43.5814,43.5995,6500.0
2012-09-19 13:35:00,72.45,72.47,72.41,72.47,7200.0,43.6055,43.6175,43.5814,43.6175,7200.0
2012-09-19 13:40:00,72.47,72.52,72.43,72.45,8100.0,43.6175,43.6476,43.5934,43.6055,8100.0
2012-09-19 13:45:00,72.45,72.46,72.41,72.44,4800.0,43.6055,43.6115,43.5814,43.5995,4800.0
2012-09-19 13:50:00,72.43,72.45,72.43,72.43,4700.0,43.5934,43.6055,43.5934,43.5934,4700.0
2012-09-19 13:55:00,72.45,72.49,72.44,72.45,5900.0,43.6055,43.6296,43.5995,43.6055,5900.0
2012-09-19 14:00:00,72.44,72.51,72.44,72.51,14300.0,43.5995,43.6416,43.5995,43.6416,14300.0
2012-09-19 14:05:00,72.51,72.66,72.5,72.66,17100.0,43.6416,43.7319,43.6356,43.7319,17100.0
2012-09-19 14:10:00,72.65,72.66,72.54,72.55,12400.0,43.7258,43.7319,43.6596,43.6657,12400.0
2012-09-19 14:15:00,72.55,72.6,72.55,72.58,9500.0,43.6657,43.6958,43.6657,43.6837,9500.0
2012-09-19 14:20:00,72.58,72.58,72.5,72.54,8300.0,43.6837,43.6837,43.6356,43.6596,8300.0
2012-09-19 14:25:00,72.54,72.57,72.51,72.53,6500.0,43.6596,43.6777,43.6416,43.6536,6500.0
2012-09-19 14:30:00,72.55,72.66,72.54,72.66,7200.0,43.6657,43.7319,43.6596,43.7319,7200.0
2012-09-19 14:35:00,72.66,72.69,72.63,72.64,11600.0,43.7319,43.7499,43.7138,43.7198,11600.0
2012-09-19 14:40:00,72.64,72.64,72.55,72.57,14900.0,43.7198,43.7198,43.6657,43.6777,14900.0
2012-09-19 14:45:00,72.58,72.6,72.55,72.58,11400.0,43.6837,43.6958,43.6657,43.6837,11400.0
2012-09-19 14:50:00,72.57,72.59,72.53,72.54,8800.0,43.6777,43.6897,43.6536,43.6596,8800.0
2012-09-19 14:55:00,72.54,72.55,72.5,72.52,6200.0,43.6596,43.6657,43.6356,43.6476,6200.0
2012-09-19 15:00:00,72.51,72.61,72.51,72.6,12100.0,43.6416,43.7018,43.6416,43.6958,12100.0
2012-09-19 15:05:00,72.61,72.61,72.52,72.52,8600.0,43.7018,43.7018,43.6476,43.6476,8600.0
2012-09-19 15:10:00,72.54,72.55,72.5,72.5,8600.0,43.6596,43.6657,43.6356,43.6356,8600.0
2012-09-19 15:15:00,72.5,72.52,72.48,72.51,9000.0,43.6356,43.6476,43.6235,43.6416,9000.0
2012-09-19 15:20:00,72.5,72.52,72.49,72.5,11100.0,43.6356,43.6476,43.6296,43.6356,11100.0
2012-09-19 15:25:00,72.49,72.49,72.42,72.43,13700.0,43.6296,43.6296,43.5874,43.5934,13700.0
2012-09-19 15:30:00,72.42,72.52,72.42,72.5,14300.0,43.5874,43.6476,43.5874,43.6356,14300.0
2012-09-19 15:35:00,72.5,72.51,72.39,72.39,25900.0,43.6356,43.6416,43.5694,43.5694,25900.0
2012-09-19 15:40:00,72.39,72.42,72.31,72.33,30800.0,43.5694,43.5874,43.5212,43.5333,30800.0
2012-09-19 15:45:00,72.33,72.41,72.28,72.29,55600.0,43.5333,43.5814,43.5032,43.5092,55600.0
2012-09-19 15:50:00,72.29,72.36,72.28,72.3,69200.0,43.5092,43.5513,43.5032,43.5152,69200.0
2012-09-19 15:55:00,72.31,72.4,71.94,72.01,281700.0,43.5212,43.5754,43.2985,43.3407,281700.0
2012-09-20 09:30:00,72.2,72.2,71.75,71.76,21800.0,43.455,43.455,43.1842,43.1902,21800.0
2012-09-20 09:35:00,71.87,71.87,71.6,71.65,4400.0,43.2564,43.2564,43.0939,43.124,4400.0
2012-09-20 09:40:00,71.66,71.69,71.42,71.45,10700.0,43.13,43.1481,42.9855,43.0036,10700.0
2012-09-20 09:45:00,71.45,71.56,71.4,71.4,10500.0,43.0036,43.0698,42.9735,42.9735,10500.0
2012-09-20 09:50:00,71.42,71.42,70.76,70.78,44300.0,42.9855,42.9855,42.5883,42.6004,44300.0
2012-09-20 09:55:00,70.82,70.82,69.83,69.96,97200.0,42.6244,42.6244,42.0286,42.1068,97200.0
2012-09-20 10:00:00,69.97,70.5,69.91,70.4,61500.0,42.1128,42.4318,42.0767,42.3716,61500.0
2012-09-20 10:05:00,70.39,70.45,70.25,70.29,35400.0,42.3656,42.4017,42.2814,42.3054,35400.0
2012-09-20 10:10:00,70.28,70.57,70.28,70.42,49000.0,42.2994,42.474,42.2994,42.3837,49000.0
2012-09-20 10:15:00,70.41,70.43,70.13,70.14,25600.0,42.3777,42.3897,42.2091,42.2152,25600.0
2012-09-20 10:20:00,70.17,70.33,70.03,70.2,48600.0,42.2332,42.3295,42.149,42.2513,48600.0
2012-09-20 10:25:00,70.18,70.35,70.15,70.29,27400.0,42.2392,42.3415,42.2212,42.3054,27400.0
2012-09-20 10:30:00,70.31,70.35,70.0,70.0,30300.0,42.3175,42.3415,42.1309,42.1309,30300.0
2012-09-20 10:35:00,70.0,70.02,69.73,69.81,46200.0,42.1309,42.1429,41.9684,42.0165,46200.0
2012-09-20 10:40:00,69.81,69.9,69.6,69.7,27200.0,42.0165,42.0707,41.8901,41.9503,27200.0
2012-09-20 10:45:00,69.69,69.84,69.38,69.5,29800.0,41.9443,42.0346,41.7577,41.83,29800.0
2012-09-20 10:50:00,69.48,69.48,69.1,69.17,47400.0,41.8179,41.8179,41.5892,41.6313,47400.0
2012-09-20 10:55:00,69.18,69.23,69.04,69.22,51700.0,41.6374,41.6675,41.5531,41.6614,51700.0
2012-09-20 11:00:00,69.21,69.62,69.21,69.58,52000.0,41.6554,41.9022,41.6554,41.8781,52000.0
2012-09-20 11:05:00,69.59,69.89,69.59,69.89,20500.0,41.8841,42.0647,41.8841,42.0647,20500.0
2012-09-20 11:10:00,69.87,69.93,69.55,69.63,20700.0,42.0527,42.0888,41.8601,41.9082,20700.0
2012-09-20 11:15:00,69.59,69.8,69.59,69.76,11500.0,41.8841,42.0105,41.8841,41.9864,11500.0
2012-09-20 11:20:00,69.75,69.78,69.47,69.53,22300.0,41.9804,41.9985,41.8119,41.848,22300.0
2012-09-20 11:25:00,69.55,69.58,69.45,69.54,24700.0,41.8601,41.8781,41.7999,41.854,24700.0
2012-09-20 11:30:00,69.53,69.71,69.53,69.71,14100.0,41.848,41.9564,41.848,41.9564,14100.0
2012-09-20 11:35:00,69.71,69.75,69.51,69.51,36900.0,41.9564,41.9804,41.836,41.836,36900.0
2012-09-20 11:40:00,69.53,69.61,69.3,69.4,24600.0,41.848,41.8962,41.7096,41.7698,24600.0
2012-09-20 11:45:00,69.39,69.46,69.35,69.38,10500.0,41.7638,41.8059,41.7397,41.7577,10500.0
2012-09-20 11:50:00,69.37,69.41,69.29,69.37,9900.0,41.7517,41.7758,41.7036,41.7517,9900.0
2012-09-20 11:55:00,69.4,69.41,69.23,69.27,14200.0,41.7698,41.7758,41.6675,41.6915,14200.0
2012-09-20 12:00:00,69.25,69.42,69.25,69.4,16800.0,41.6795,41.7818,41.6795,41.7698,16800.0
2012-09-20 12:05:00,69.4,69.4,69.25,69.25,10100.0,41.7698,41.7698,41.6795,41.6795,10100.0
2012-09-20 12:10:00,69.25,69.25,69.06,69.06,21100.0,41.6795,41.6795,41.5651,41.5651,21100.0
2012-09-20 12:15:00,69.08,69.08,68.65,68.65,53400.0,41.5772,41.5772,41.3184,41.3184,53400.0
2012-09-20 12:20:00,68.74,68.87,68.55,68.63,52300.0,41.3725,41.4508,41.2582,41.3063,52300.0
2012-09-20 12:25:00,68.67,68.96,68.64,68.72,29700.0,41.3304,41.5049,41.3124,41.3605,29700.0
2012-09-20 12:30:00,68.72,69.01,68.71,68.94,23000.0,41.3605,41.535,41.3545,41.4929,23000.0
2012-09-20 12:35:00,68.93,69.02,68.82,68.89,31300.0,41.4869,41.5411,41.4207,41.4628,31300.0
2012-09-20 12:40:00,68.9,69.0,68.88,68.88,10400.0,41.4688,41.529,41.4568,41.4568,10400.0
2012-09-20 12:45:00,68.88,68.98,68.88,68.93,20300.0,41.4568,41.517,41.4568,41.4869,20300.0
2012-09-20 12:50:00,68.96,68.97,68.75,68.82,18800.0,41.5049,41.511,41.3786,41.4207,18800.0
2012-09-20 12:55:00,68.85,68.94,68.79,68.86,31800.0,41.4387,41.4929,41.4026,41.4448,31800.0
2012-09-20 13:00:00,68.82,69.03,68.82,68.99,22300.0,41.4207,41.5471,41.4207,41.523,22300.0
2012-09-20 13:05:00,68.95,69.05,68.94,68.96,41800.0,41.4989,41.5591,41.4929,41.5049,41800.0
2012-09-20 13:10:00,68.96,68.98,68.91,68.93,41400.0,41.5049,41.517,41.4749,41.4869,41400.0
2012-09-20 13:15:00,68.93,69.11,68.92,69.09,29800.0,41.4869,41.5952,41.4809,41.5832,29800.0
2012-09-20 13:20:00,69.11,69.2,68.85,69.05,23600.0,41.5952,41.6494,41.4387,41.5591,23600.0
2012-09-20 13:25:00,69.05,69.21,69.01,69.03,38100.0,41.5591,41.6554,41.535,41.5471,38100.0
2012-09-20 13:30:00,69.03,69.1,69.0,69.1,6700.0,41.5471,41.5892,41.529,41.5892,6700.0
2012-09-20 13:35:00,69.09,69.13,69.04,69.13,28200.0,41.5832,41.6073,41.5531,41.6073,28200.0
2012-09-20 13:40:00,69.13,69.32,69.13,69.28,22100.0,41.6073,41.7216,41.6073,41.6975,22100.0
2012-09-20 13:45:00,69.28,69.32,69.15,69.31,15200.0,41.6975,41.7216,41.6193,41.7156,15200.0
2012-09-20 13:50:00,69.31,69.4,69.31,69.39,11000.0,41.7156,41.7698,41.7156,41.7638,11000.0
2012-09-20 13:55:00,69.39,69.46,69.36,69.46,13000.0,41.7638,41.8059,41.7457,41.8059,13000.0
2012-09-20 14:00:00,69.47,69.5,69.37,69.38,14100.0,41.8119,41.83,41.7517,41.7577,14100.0
2012-09-20 14:05:00,69.38,69.4,69.36,69.37,10300.0,41.7577,41.7698,41.7457,41.7517,10300.0
2012-09-20 14:10:00,69.36,69.36,69.18,69.35,18900.0,41.7457,41.7457,41.6374,41.7397,18900.0
2012-09-20 14:15:00,69.35,69.4,69.33,69.34,9700.0,41.7397,41.7698,41.7276,41.7337,9700.0
2012-09-20 14:20:00,69.32,69.42,69.31,69.39,26400.0,41.7216,41.7818,41.7156,41.7638,26400.0
2012-09-20 14:25:00,69.39,69.52,69.38,69.49,19700.0,41.7638,41.842,41.7577,41.8239,19700.0
2012-09-20 14:30:00,69.48,69.71,69.42,69.7,29300.0,41.8179,41.9564,41.7818,41.9503,29300.0
2012-09-20 14:35:00,69.69,69.69,69.22,69.26,38500.0,41.9443,41.9443,41.6614,41.6855,38500.0
2012-09-20 14:40:00,69.29,69.31,69.13,69.16,14900.0,41.7036,41.7156,41.6073,41.6253,14900.0
2012-09-20 14:45:00,69.17,69.28,69.11,69.28,15900.0,41.6313,41.6975,41.5952,41.6975,15900.0
2012-09-20 14:50:00,69.28,69.32,69.04,69.05,14500.0,41.6975,41.7216,41.5531,41.5591,14500.0
2012-09-20 14:55:00,69.06,69.23,69.05,69.23,8300.0,41.5651,41.6675,41.5591,41.6675,8300.0
2012-09-20 15:00:00,69.25,69.32,69.2,69.3,23800.0,41.6795,41.7216,41.6494,41.7096,23800.0
2012-09-20 15:05:00,69.31,69.44,69.31,69.37,20300.0,41.7156,41.7938,41.7156,41.7517,20300.0
2012-09-20 15:10:00,69.35,69.35,69.01,69.02,36800.0,41.7397,41.7397,41.535,41.5411,36800.0
2012-09-20 15:15:00,69.02,69.12,69.01,69.05,27500.0,41.5411,41.6012,41.535,41.5591,27500.0
2012-09-20 15:20:00,69.03,69.03,68.91,68.98,44500.0,41.5471,41.5471,41.4749,41.517,44500.0
2012-09-20 15:25:00,68.98,69.11,68.96,69.03,27000.0,41.517,41.5952,41.5049,41.5471,27000.0
2012-09-20 15:30:00,69.01,69.08,68.98,69.03,31900.0,41.535,41.5772,41.517,41.5471,31900.0
2012-09-20 15:35:00,69.02,69.09,68.95,68.95,28200.0,41.5411,41.5832,41.4989,41.4989,28200.0
2012-09-20 15:40:00,68.96,69.04,68.88,69.0,44300.0,41.5049,41.5531,41.4568,41.529,44300.0
2012-09-20 15:45:00,69.0,69.02,68.79,68.89,48800.0,41.529,41.5411,41.4026,41.4628,48800.0
2012-09-20 15:50:00,68.9,69.16,68.86,69.08,73900.0,41.4688,41.6253,41.4448,41.5772,73900.0
2012-09-20 15:55:00,69.08,69.12,68.98,69.03,147000.0,41.5772,41.6012,41.517,41.5471,147000.0
2012-09-21 09:30:00,69.46,69.5,69.1,69.4,22900.0,41.8059,41.83,41.5892,41.7698,22900.0
2012-09-21 09:35:00,69.39,69.43,69.12,69.42,18500.0,41.7638,41.7878,41.6012,41.7818,18500.0
2012-09-21 09:40:00,69.41,69.57,69.39,69.44,21500.0,41.7758,41.8721,41.7638,41.7938,21500.0
2012-09-21 09:45:00,69.45,69.49,69.31,69.47,8800.0,41.7999,41.8239,41.7156,41.8119,8800.0
2012-09-21 09:50:00,69.45,69.47,69.17,69.37,12300.0,41.7999,41.8119,41.6313,41.7517,12300.0
2012-09-21 09:55:00,69.38,69.49,69.3,69.36,14700.0,41.7577,41.8239,41.7096,41.7457,14700.0
2012-09-21 10:00:00,69.36,69.46,69.26,69.37,13100.0,41.7457,41.8059,41.6855,41.7517,13100.0
2012-09-21 10:05:00,69.35,69.43,69.33,69.37,26700.0,41.7397,41.7878,41.7276,41.7517,26700.0
2012-09-21 10:10:00,69.34,69.49,69.34,69.43,13300.0,41.7337,41.8239,41.7337,41.7878,13300.0
2012-09-21 10:15:00,69.43,69.64,69.42,69.64,27600.0,41.7878,41.9142,41.7818,41.9142,27600.0
2012-09-21 10:20:00,69.63,69.65,69.61,69.61,4100.0,41.9082,41.9202,41.8962,41.8962,4100.0
2012-09-21 10:25:00,69.6,69.81,69.6,69.79,10600.0,41.8901,42.0165,41.8901,42.0045,10600.0
2012-09-21 10:30:00,69.8,69.91,69.78,69.87,13400.0,42.0105,42.0767,41.9985,42.0527,13400.0
2012-09-21 10:35:00,69.87,69.97,69.79,69.81,23400.0,42.0527,42.1128,42.0045,42.0165,23400.0
2012-09-21 10:40:00,69.82,69.92,69.78,69.86,12200.0,42.0226,42.0827,41.9985,42.0466,12200.0
2012-09-21 10:45:00,69.87,70.0,69.87,69.99,16100.0,42.0527,42.1309,42.0527,42.1249,16100.0
2012-09-21 10:50:00,69.97,70.0,69.97,69.98,5600.0,42.1128,42.1309,42.1128,42.1189,5600.0
2012-09-21 10:55:00,69.98,69.99,69.92,69.94,16800.0,42.1189,42.1249,42.0827,42.0948,16800.0
2012-09-21 11:00:00,69.93,69.93,69.75,69.75,12800.0,42.0888,42.0888,41.9804,41.9804,12800.0
2012-09-21 11:05:00,69.72,69.75,69.64,69.66,9100.0,41.9624,41.9804,41.9142,41.9263,9100.0
2012-09-21 11:10:00,69.66,69.75,69.53,69.54,52600.0,41.9263,41.9804,41.848,41.854,52600.0
2012-09-21 11:15:00,69.54,69.64,69.5,69.6,43400.0,41.854,41.9142,41.83,41.8901,43400.0
2012-09-21 11:20:00,69.59,69.72,69.55,69.69,9100.0,41.8841,41.9624,41.8601,41.9443,9100.0
2012-09-21 11:25:00,69.72,69.72,69.63,69.64,6000.0,41.9624,41.9624,41.9082,41.9142,6000.0
2012-09-21 11:30:00,69.63,69.71,69.62,69.7,9500.0,41.9082,41.9564,41.9022,41.9503,9500.0
2012-09-21 11:35:00,69.71,69.74,69.7,69.71,4100.0,41.9564,41.9744,41.9503,41.9564,4100.0
2012-09-21 11:40:00,69.72,69.75,69.7,69.75,6000.0,41.9624,41.9804,41.9503,41.9804,6000.0
2012-09-21 11:45:00,69.75,69.84,69.72,69.73,5100.0,41.9804,42.0346,41.9624,41.9684,5100.0
2012-09-21 11:50:00,69.73,69.73,69.69,69.7,4600.0,41.9684,41.9684,41.9443,41.9503,4600.0
2012-09-21 11:55:00,69.67,69.73,69.63,69.64,5100.0,41.9323,41.9684,41.9082,41.9142,5100.0
2012-09-21 12:00:00,69.64,69.74,69.64,69.68,6700.0,41.9142,41.9744,41.9142,41.9383,6700.0
2012-09-21 12:05:00,69.67,69.71,69.67,69.69,9200.0,41.9323,41.9564,41.9323,41.9443,9200.0
2012-09-21 12:10:00,69.7,69.71,69.66,69.7,4900.0,41.9503,41.9564,41.9263,41.9503,4900.0
2012-09-21 12:15:00,69.68,69.71,69.67,69.69,3800.0,41.9383,41.9564,41.9323,41.9443,3800.0
2012-09-21 12:20:00,69.69,69.71,69.68,69.71,6700.0,41.9443,41.9564,41.9383,41.9564,6700.0
2012-09-21 12:25:00,69.7,69.7,69.67,69.7,5000.0,41.9503,41.9503,41.9323,41.9503,5000.0
2012-09-21 12:30:00,69.7,69.78,69.7,69.78,5500.0,41.9503,41.9985,41.9503,41.9985,5500.0
2012-09-21 12:35:00,69.78,69.82,69.78,69.82,5400.0,41.9985,42.0226,41.9985,42.0226,5400.0
2012-09-21 12:40:00,69.81,69.87,69.81,69.85,7200.0,42.0165,42.0527,42.0165,42.0406,7200.0
2012-09-21 12:45:00,69.85,69.91,69.85,69.9,6500.0,42.0406,42.0767,42.0406,42.0707,6500.0
2012-09-21 12:50:00,69.9,69.91,69.85,69.87,4800.0,42.0707,42.0767,42.0406,42.0527,4800.0
2012-09-21 12:55:00,69.87,69.87,69.8,69.82,4300.0,42.0527,42.0527,42.0105,42.0226,4300.0
2012-09-21 13:00:00,69.83,69.89,69.82,69.87,10600.0,42.0286,42.0647,42.0226,42.0527,10600.0
2012-09-21 13:05:00,69.87,69.93,69.86,69.89,5500.0,42.0527,42.0888,42.0466,42.0647,5500.0
2012-09-21 13:10:00,69.91,69.91,69.87,69.87,3600.0,42.0767,42.0767,42.0527,42.0527,3600.0
2012-09-21 13:15:00,69.89,69.93,69.87,69.91,4300.0,42.0647,42.0888,42.0527,42.0767,4300.0
2012-09-21 13:20:00,69.89,69.91,69.87,69.89,3500.0,42.0647,42.0767,42.0527,42.0647,3500.0
2012-09-21 13:25:00,69.88,69.9,69.87,69.89,2700.0,42.0587,42.0707,42.0527,42.0647,2700.0
2012-09-21 13:30:00,69.86,69.92,69.86,69.9,9100.0,42.0466,42.0827,42.0466,42.0707,9100.0
2012-09-21 13:35:00,69.9,69.99,69.89,69.99,8200.0,42.0707,42.1249,42.0647,42.1249,8200.0
2012-09-21 13:40:00,69.98,70.0,69.83,69.84,24200.0,42.1189,42.1309,42.0286,42.0346,24200.0
2012-09-21 13:45:00,69.83,69.86,69.72,69.73,4200.0,42.0286,42.0466,41.9624,41.9684,4200.0
2012-09-21 13:50:00,69.73,69.79,69.72,69.76,7700.0,41.9684,42.0045,41.9624,41.9864,7700.0
2012-09-21 13:55:00,69.76,69.76,69.66,69.74,6000.0,41.9864,41.9864,41.9263,41.9744,6000.0
2012-09-21 14:00:00,69.73,69.74,69.58,69.58,5000.0,41.9684,41.9744,41.8781,41.8781,5000.0
2012-09-21 14:05:00,69.6,69.6,69.55,69.57,5100.0,41.8901,41.8901,41.8601,41.8721,5100.0
2012-09-21 14:10:00,69.56,69.6,69.55,69.57,12900.0,41.8661,41.8901,41.8601,41.8721,12900.0
2012-09-21 14:15:00,69.56,69.59,69.43,69.45,24900.0,41.8661,41.8841,41.7878,41.7999,24900.0
2012-09-21 14:20:00,69.45,69.52,69.39,69.44,18800.0,41.7999,41.842,41.7638,41.7938,18800.0
2012-09-21 14:25:00,69.46,69.47,69.41,69.46,10400.0,41.8059,41.8119,41.7758,41.8059,10400.0
2012-09-21 14:30:00,69.47,69.61,69.47,69.54,25500.0,41.8119,41.8962,41.8119,41.854,25500.0
2012-09-21 14:35:00,69.57,69.62,69.57,69.6,4800.0,41.8721,41.9022,41.8721,41.8901,4800.0
2012-09-21 14:40:00,69.58,69.69,69.57,69.58,7700.0,41.8781,41.9443,41.8721,41.8781,7700.0
2012-09-21 14:45:00,69.58,69.61,69.54,69.57,9100.0,41.8781,41.8962,41.854,41.8721,9100.0
2012-09-21 14:50:00,69.56,69.6,69.55,69.57,6300.0,41.8661,41.8901,41.8601,41.8721,6300.0
2012-09-21 14:55:00,69.56,69.6,69.56,69.57,6900.0,41.8661,41.8901,41.8661,41.8721,6900.0
2012-09-21 15:00:00,69.56,69.57,69.51,69.55,6900.0,41.8661,41.8721,41.836,41.8601,6900.0
2012-09-21 15:05:00,69.55,69.61,69.55,69.55,6800.0,41.8601,41.8962,41.8601,41.8601,6800.0
2012-09-21 15:10:00,69.56,69.61,69.56,69.6,8400.0,41.8661,41.8962,41.8661,41.8901,8400.0
2012-09-21 15:15:00,69.61,69.61,69.58,69.61,6900.0,41.8962,41.8962,41.8781,41.8962,6900.0
2012-09-21 15:20:00,69.6,69.63,69.58,69.63,13400.0,41.8901,41.9082,41.8781,41.9082,13400.0
2012-09-21 15:25:00,69.63,69.63,69.58,69.59,7100.0,41.9082,41.9082,41.8781,41.8841,7100.0
2012-09-21 15:30:00,69.59,69.63,69.58,69.61,8900.0,41.8841,41.9082,41.8781,41.8962,8900.0
2012-09-21 15:35:00,69.62,69.62,69.5,69.5,10200.0,41.9022,41.9022,41.83,41.83,10200.0
2012-09-21 15:40:00,69.5,69.59,69.49,69.49,24100.0,41.83,41.8841,41.8239,41.8239,24100.0
2012-09-21 15:45:00,69.5,69.53,69.39,69.51,27000.0,41.83,41.848,41.7638,41.836,27000.0
2012-09-21 15:50:00,69.51,69.55,69.45,69.53,40200.0,41.836,41.8601,41.7999,41.848,40200.0
2012-09-21 15:55:00,69.53,69.53,69.19,69.22,144500.0,41.848,41.848,41.6434,41.6614,144500.0
2012-09-24 09:30:00,69.05,69.06,68.75,69.0,18300.0,41.5591,41.5651,41.3786,41.529,18300.0
2012-09-24 09:35:00,69.05,69.27,69.05,69.25,2900.0,41.5591,41.6915,41.5591,41.6795,2900.0
2012-09-24 09:40:00,69.21,69.26,69.21,69.26,900.0,41.6554,41.6855,41.6554,41.6855,900.0
2012-09-24 09:45:00,69.22,69.37,69.19,69.37,7000.0,41.6614,41.7517,41.6434,41.7517,7000.0
2012-09-24 09:50:00,69.4,69.4,69.33,69.35,7700.0,41.7698,41.7698,41.7276,41.7397,7700.0
2012-09-24 09:55:00,69.36,69.36,68.95,68.98,11300.0,41.7457,41.7457,41.4989,41.517,11300.0
2012-09-24 10:00:00,68.98,69.3,68.98,69.23,14200.0,41.517,41.7096,41.517,41.6675,14200.0
2012-09-24 10:05:00,69.23,69.24,68.96,68.96,10300.0,41.6675,41.6735,41.5049,41.5049,10300.0
2012-09-24 10:10:00,68.93,69.2,68.93,69.03,10900.0,41.4869,41.6494,41.4869,41.5471,10900.0
2012-09-24 10:15:00,69.07,69.22,69.03,69.18,11700.0,41.5712,41.6614,41.5471,41.6374,11700.0
2012-09-24 10:20:00,69.16,69.21,69.05,69.21,10900.0,41.6253,41.6554,41.5591,41.6554,10900.0
2012-09-24 10:25:00,69.23,69.26,69.06,69.09,33200.0,41.6675,41.6855,41.5651,41.5832,33200.0
2012-09-24 10:30:00,69.09,69.23,69.03,69.23,11600.0,41.5832,41.6675,41.5471,41.6675,11600.0
2012-09-24 10:35:00,69.23,69.25,69.2,69.21,24400.0,41.6675,41.6795,41.6494,41.6554,24400.0
2012-09-24 10:40:00,69.22,69.24,69.13,69.14,14000.0,41.6614,41.6735,41.6073,41.6133,14000.0
2012-09-24 10:45:00,69.12,69.12,68.95,68.95,7900.0,41.6012,41.6012,41.4989,41.4989,7900.0
2012-09-24 10:50:00,68.96,69.07,68.91,69.04,9600.0,41.5049,41.5712,41.4749,41.5531,9600.0
2012-09-24 10:55:00,69.05,69.16,69.04,69.15,3900.0,41.5591,41.6253,41.5531,41.6193,3900.0
2012-09-24 11:00:00,69.15,69.16,69.01,69.02,8000.0,41.6193,41.6253,41.535,41.5411,8000.0
2012-09-24 11:05:00,69.02,69.1,69.02,69.1,5500.0,41.5411,41.5892,41.5411,41.5892,5500.0
2012-09-24 11:10:00,69.11,69.11,68.98,68.98,5300.0,41.5952,41.5952,41.517,41.517,5300.0
2012-09-24 11:15:00,68.96,68.98,68.95,68.96,7900.0,41.5049,41.517,41.4989,41.5049,7900.0
2012-09-24 11:20:00,68.94,68.95,68.85,68.88,5900.0,41.4929,41.4989,41.4387,41.4568,5900.0
2012-09-24 11:25:00,68.84,68.88,68.79,68.83,10200.0,41.4327,41.4568,41.4026,41.4267,10200.0
2012-09-24 11:30:00,68.84,68.84,68.77,68.83,14000.0,41.4327,41.4327,41.3906,41.4267,14000.0
2012-09-24 11:35:00,68.83,68.9,68.81,68.83,6700.0,41.4267,41.4688,41.4147,41.4267,6700.0
2012-09-24 11:40:00,68.83,68.9,68.81,68.9,9400.0,41.4267,41.4688,41.4147,41.4688,9400.0
2012-09-24 11:45:00,68.89,68.92,68.87,68.88,6800.0,41.4628,41.4809,41.4508,41.4568,6800.0
2012-09-24 11:50:00,68.88,68.94,68.88,68.93,5800.0,41.4568,41.4929,41.4568,41.4869,5800.0
2012-09-24 11:55:00,68.94,68.98,68.92,68.98,7800.0,41.4929,41.517,41.4809,41.517,7800.0
2012-09-24 12:00:00,68.97,69.03,68.89,68.89,10100.0,41.511,41.5471,41.4628,41.4628,10100.0
2012-09-24 12:05:00,68.87,68.92,68.85,68.91,8500.0,41.4508,41.4809,41.4387,41.4749,8500.0
2012-09-24 12:10:00,68.89,69.02,68.89,68.99,3200.0,41.4628,41.5411,41.4628,41.523,3200.0
2012-09-24 12:15:00,68.98,68.99,68.76,68.77,9300.0,41.517,41.523,41.3846,41.3906,9300.0
2012-09-24 12:20:00,68.8,68.81,68.77,68.77,5600.0,41.4087,41.4147,41.3906,41.3906,5600.0
2012-09-24 12:25:00,68.78,68.84,68.77,68.77,5600.0,41.3966,41.4327,41.3906,41.3906,5600.0
2012-09-24 12:30:00,68.78,68.83,68.76,68.76,3800.0,41.3966,41.4267,41.3846,41.3846,3800.0
2012-09-24 12:35:00,68.77,68.82,68.77,68.77,18600.0,41.3906,41.4207,41.3906,41.3906,18600.0
2012-09-24 12:40:00,68.77,68.85,68.77,68.82,10600.0,41.3906,41.4387,41.3906,41.4207,10600.0
2012-09-24 12:45:00,68.83,68.88,68.73,68.83,23000.0,41.4267,41.4568,41.3665,41.4267,23000.0
2012-09-24 12:50:00,68.83,68.9,68.83,68.87,6800.0,41.4267,41.4688,41.4267,41.4508,6800.0
2012-09-24 12:55:00,68.87,68.87,68.83,68.86,10600.0,41.4508,41.4508,41.4267,41.4448,10600.0
2012-09-24 13:00:00,68.88,68.88,68.81,68.85,29400.0,41.4568,41.4568,41.4147,41.4387,29400.0
2012-09-24 13:05:00,68.85,68.88,68.83,68.86,10300.0,41.4387,41.4568,41.4267,41.4448,10300.0
2012-09-24 13:10:00,68.85,68.86,68.8,68.86,47600.0,41.4387,41.4448,41.4087,41.4448,47600.0
2012-09-24 13:15:00,68.86,68.87,68.81,68.87,7000.0,41.4448,41.4508,41.4147,41.4508,7000.0
2012-09-24 13:20:00,68.86,68.9,68.85,68.9,13200.0,41.4448,41.4688,41.4387,41.4688,13200.0
2012-09-24 13:25:00,68.9,68.91,68.86,68.87,6200.0,41.4688,41.4749,41.4448,41.4508,6200.0
2012-09-24 13:30:00,68.87,68.89,68.82,68.82,3900.0,41.4508,41.4628,41.4207,41.4207,3900.0
2012-09-24 13:35:00,68.81,68.84,68.81,68.81,6300.0,41.4147,41.4327,41.4147,41.4147,6300.0
2012-09-24 13:40:00,68.81,68.88,68.81,68.83,78700.0,41.4147,41.4568,41.4147,41.4267,78700.0
2012-09-24 13:45:00,68.84,68.89,68.76,68.89,54500.0,41.4327,41.4628,41.3846,41.4628,54500.0
2012-09-24 13:50:00,68.89,68.89,68.78,68.85,13400.0,41.4628,41.4628,41.3966,41.4387,13400.0
2012-09-24 13:55:00,68.86,68.89,68.76,68.82,11300.0,41.4448,41.4628,41.3846,41.4207,11300.0
2012-09-24 14:00:00,68.83,68.9,68.79,68.8,14000.0,41.4267,41.4688,41.4026,41.4087,14000.0
2012-09-24 14:05:00,68.8,68.82,68.76,68.8,16000.0,41.4087,41.4207,41.3846,41.4087,16000.0
2012-09-24 14:10:00,68.8,68.81,68.76,68.77,10100.0,41.4087,41.4147,41.3846,41.3906,10100.0
2012-09-24 14:15:00,68.76,68.85,68.73,68.85,7600.0,41.3846,41.4387,41.3665,41.4387,7600.0
2012-09-24 14:20:00,68.86,68.87,68.76,68.76,17000.0,41.4448,41.4508,41.3846,41.3846,17000.0
2012-09-24 14:25:00,68.75,68.87,68.75,68.82,6000.0,41.3786,41.4508,41.3786,41.4207,6000.0
2012-09-24 14:30:00,68.84,68.88,68.81,68.81,5200.0,41.4327,41.4568,41.4147,41.4147,5200.0
2012-09-24 14:35:00,68.81,68.89,68.78,68.85,6700.0,41.4147,41.4628,41.3966,41.4387,6700.0
2012-09-24 14:40:00,68.85,68.87,68.84,68.86,10300.0,41.4387,41.4508,41.4327,41.4448,10300.0
2012-09-24 14:45:00,68.85,68.93,68.85,68.89,12200.0,41.4387,41.4869,41.4387,41.4628,12200.0
2012-09-24 14:50:00,68.89,68.95,68.86,68.88,12300.0,41.4628,41.4989,41.4448,41.4568,12300.0
2012-09-24 14:55:00,68.87,68.91,68.86,68.91,11700.0,41.4508,41.4749,41.4448,41.4749,11700.0
2012-09-24 15:00:00,68.9,68.94,68.88,68.89,10500.0,41.4688,41.4929,41.4568,41.4628,10500.0
2012-09-24 15:05:00,68.89,68.96,68.88,68.96,22300.0,41.4628,41.5049,41.4568,41.5049,22300.0
2012-09-24 15:10:00,68.95,68.97,68.92,68.94,10700.0,41.4989,41.511,41.4809,41.4929,10700.0
2012-09-24 15:15:00,68.94,68.96,68.86,68.87,14800.0,41.4929,41.5049,41.4448,41.4508,14800.0
2012-09-24 15:20:00,68.87,68.87,68.84,68.87,16700.0,41.4508,41.4508,41.4327,41.4508,16700.0
2012-09-24 15:25:00,68.87,68.92,68.84,68.91,22100.0,41.4508,41.4809,41.4327,41.4749,22100.0
2012-09-24 15:30:00,68.9,68.97,68.89,68.96,21700.0,41.4688,41.511,41.4628,41.5049,21700.0
2012-09-24 15:35:00,68.96,69.04,68.94,68.95,18100.0,41.5049,41.5531,41.4929,41.4989,18100.0
2012-09-24 15:40:00,68.95,69.03,68.94,68.97,21900.0,41.4989,41.5471,41.4929,41.511,21900.0
2012-09-24 15:45:00,68.96,68.97,68.85,68.94,43600.0,41.5049,41.511,41.4387,41.4929,43600.0
2012-09-24 15:50:00,68.93,68.94,68.79,68.83,43500.0,41.4869,41.4929,41.4026,41.4267,43500.0
2012-09-24 15:55:00,68.83,68.9,68.68,68.79,155800.0,41.4267,41.4688,41.3364,41.4026,155800.0
2012-09-25 09:30:00,68.76,68.94,68.71,68.93,12900.0,41.3846,41.4929,41.3545,41.4869,12900.0
2012-09-25 09:35:00,68.92,68.98,68.86,68.9,5100.0,41.4809,41.517,41.4448,41.4688,5100.0
2012-09-25 09:40:00,68.95,68.95,68.72,68.84,7200.0,41.4989,41.4989,41.3605,41.4327,7200.0
2012-09-25 09:45:00,68.79,68.81,68.31,68.34,23800.0,41.4026,41.4147,41.1137,41.1318,23800.0
2012-09-25 09:50:00,68.34,68.38,68.27,68.38,11100.0,41.1318,41.1559,41.0897,41.1559,11100.0
2012-09-25 09:55:00,68.37,68.41,68.31,68.41,3900.0,41.1498,41.1739,41.1137,41.1739,3900.0
2012-09-25 10:00:00,68.43,68.54,68.28,68.32,17100.0,41.186,41.2522,41.0957,41.1198,17100.0
2012-09-25 10:05:00,68.32,68.37,68.18,68.3,27200.0,41.1198,41.1498,41.0355,41.1077,27200.0
2012-09-25 10:10:00,68.3,68.33,68.26,68.3,8300.0,41.1077,41.1258,41.0836,41.1077,8300.0
2012-09-25 10:15:00,68.29,68.39,68.28,68.39,4900.0,41.1017,41.1619,41.0957,41.1619,4900.0
2012-09-25 10:20:00,68.38,68.42,68.34,68.34,4600.0,41.1559,41.1799,41.1318,41.1318,4600.0
2012-09-25 10:25:00,68.33,68.33,68.18,68.23,9100.0,41.1258,41.1258,41.0355,41.0656,9100.0
2012-09-25 10:30:00,68.23,68.24,68.21,68.21,10100.0,41.0656,41.0716,41.0535,41.0535,10100.0
2012-09-25 10:35:00,68.21,68.25,68.15,68.25,12700.0,41.0535,41.0776,41.0174,41.0776,12700.0
2012-09-25 10:40:00,68.24,68.26,68.22,68.26,7000.0,41.0716,41.0836,41.0596,41.0836,7000.0
2012-09-25 10:45:00,68.26,68.32,68.2,68.24,20700.0,41.0836,41.1198,41.0475,41.0716,20700.0
2012-09-25 10:50:00,68.23,68.24,68.15,68.15,11400.0,41.0656,41.0716,41.0174,41.0174,11400.0
2012-09-25 10:55:00,68.16,68.18,68.12,68.13,6500.0,41.0235,41.0355,40.9994,41.0054,6500.0
2012-09-25 11:00:00,68.13,68.29,68.13,68.28,11700.0,41.0054,41.1017,41.0054,41.0957,11700.0
2012-09-25 11:05:00,68.28,68.35,68.25,68.25,14800.0,41.0957,41.1378,41.0776,41.0776,14800.0
2012-09-25 11:10:00,68.24,68.27,68.23,68.27,8700.0,41.0716,41.0897,41.0656,41.0897,8700.0
2012-09-25 11:15:00,68.24,68.39,68.23,68.39,12300.0,41.0716,41.1619,41.0656,41.1619,12300.0
2012-09-25 11:20:00,68.4,68.49,68.4,68.45,12100.0,41.1679,41.2221,41.1679,41.198,12100.0
2012-09-25 11:25:00,68.45,68.5,68.4,68.45,10000.0,41.198,41.2281,41.1679,41.198,10000.0
2012-09-25 11:30:00,68.45,68.45,68.42,68.45,6100.0,41.198,41.198,41.1799,41.198,6100.0
2012-09-25 11:35:00,68.45,68.46,68.41,68.41,6800.0,41.198,41.204,41.1739,41.1739,6800.0
2012-09-25 11:40:00,68.42,68.45,68.42,68.43,6400.0,41.1799,41.198,41.1799,41.186,6400.0
2012-09-25 11:45:00,68.43,68.44,68.43,68.44,12500.0,41.186,41.192,41.186,41.192,12500.0
2012-09-25 11:50:00,68.44,68.44,68.34,68.35,11400.0,41.192,41.192,41.1318,41.1378,11400.0
2012-09-25 11:55:00,68.34,68.42,68.3,68.4,13700.0,41.1318,41.1799,41.1077,41.1679,13700.0
2012-09-25 12:00:00,68.4,68.44,68.39,68.43,13800.0,41.1679,41.192,41.1619,41.186,13800.0
2012-09-25 12:05:00,68.44,68.45,68.4,68.4,9400.0,41.192,41.198,41.1679,41.1679,9400.0
2012-09-25 12:10:00,68.41,68.42,68.36,68.37,4700.0,41.1739,41.1799,41.1438,41.1498,4700.0
2012-09-25 12:15:00,68.36,68.37,68.32,68.34,14800.0,41.1438,41.1498,41.1198,41.1318,14800.0
2012-09-25 12:20:00,68.34,68.34,68.32,68.32,4400.0,41.1318,41.1318,41.1198,41.1198,4400.0
2012-09-25 12:25:00,68.32,68.35,68.32,68.35,9200.0,41.1198,41.1378,41.1198,41.1378,9200.0
2012-09-25 12:30:00,68.35,68.35,68.34,68.35,8700.0,41.1378,41.1378,41.1318,41.1378,8700.0
2012-09-25 12:35:00,68.35,68.38,68.33,68.33,12100.0,41.1378,41.1559,41.1258,41.1258,12100.0
2012-09-25 12:40:00,68.33,68.36,68.29,68.3,18300.0,41.1258,41.1438,41.1017,41.1077,18300.0
2012-09-25 12:45:00,68.3,68.35,68.3,68.32,4300.0,41.1077,41.1378,41.1077,41.1198,4300.0
2012-09-25 12:50:00,68.32,68.36,68.31,68.35,3200.0,41.1198,41.1438,41.1137,41.1378,3200.0
2012-09-25 12:55:00,68.37,68.39,68.33,68.33,9900.0,41.1498,41.1619,41.1258,41.1258,9900.0
2012-09-25 13:00:00,68.31,68.32,68.24,68.24,11200.0,41.1137,41.1198,41.0716,41.0716,11200.0
2012-09-25 13:05:00,68.25,68.26,68.16,68.18,6500.0,41.0776,41.0836,41.0235,41.0355,6500.0
2012-09-25 13:10:00,68.15,68.15,68.03,68.05,6800.0,41.0174,41.0174,40.9452,40.9572,6800.0
2012-09-25 13:15:00,68.04,68.04,67.91,68.0,13800.0,40.9512,40.9512,40.873,40.9272,13800.0
2012-09-25 13:20:00,68.02,68.02,67.94,68.0,9100.0,40.9392,40.9392,40.891,40.9272,9100.0
2012-09-25 13:25:00,68.01,68.04,67.92,68.02,11100.0,40.9332,40.9512,40.879,40.9392,11100.0
2012-09-25 13:30:00,68.02,68.1,67.99,68.08,6500.0,40.9392,40.9873,40.9211,40.9753,6500.0
2012-09-25 13:35:00,68.07,68.08,68.0,68.02,6800.0,40.9693,40.9753,40.9272,40.9392,6800.0
2012-09-25 13:40:00,68.01,68.1,68.0,68.06,10700.0,40.9332,40.9873,40.9272,40.9633,10700.0
2012-09-25 13:45:00,68.06,68.08,68.01,68.04,6700.0,40.9633,40.9753,40.9332,40.9512,6700.0
2012-09-25 13:50:00,68.03,68.08,68.02,68.06,7000.0,40.9452,40.9753,40.9392,40.9633,7000.0
2012-09-25 13:55:00,68.06,68.08,68.06,68.06,2700.0,40.9633,40.9753,40.9633,40.9633,2700.0
2012-09-25 14:00:00,68.05,68.08,68.01,68.08,8200.0,40.9572,40.9753,40.9332,40.9753,8200.0
2012-09-25 14:05:00,68.09,68.13,68.06,68.12,4900.0,40.9813,41.0054,40.9633,40.9994,4900.0
2012-09-25 14:10:00,68.1,68.14,68.1,68.1,7400.0,40.9873,41.0114,40.9873,40.9873,7400.0
2012-09-25 14:15:00,68.1,68.11,67.99,68.0,10600.0,40.9873,40.9934,40.9211,40.9272,10600.0
2012-09-25 14:20:00,67.98,68.03,67.98,68.01,8300.0,40.9151,40.9452,40.9151,40.9332,8300.0
2012-09-25 14:25:00,68.01,68.02,67.96,67.98,1500.0,40.9332,40.9392,40.9031,40.9151,1500.0
2012-09-25 14:30:00,67.98,67.98,67.93,67.94,36200.0,40.9151,40.9151,40.885,40.891,36200.0
2012-09-25 14:35:00,67.94,67.94,67.9,67.93,4800.0,40.891,40.891,40.867,40.885,4800.0
2012-09-25 14:40:00,67.93,67.93,67.88,67.9,12100.0,40.885,40.885,40.8549,40.867,12100.0
2012-09-25 14:45:00,67.9,67.92,67.85,67.89,9600.0,40.867,40.879,40.8369,40.8609,9600.0
2012-09-25 14:50:00,67.89,67.9,67.86,67.86,9000.0,40.8609,40.867,40.8429,40.8429,9000.0
2012-09-25 14:55:00,67.87,67.88,67.84,67.85,17500.0,40.8489,40.8549,40.8309,40.8369,17500.0
2012-09-25 15:00:00,67.85,67.86,67.81,67.83,17400.0,40.8369,40.8429,40.8128,40.8248,17400.0
2012-09-25 15:05:00,67.83,67.84,67.67,67.68,17100.0,40.8248,40.8309,40.7285,40.7346,17100.0
2012-09-25 15:10:00,67.69,67.75,67.51,67.68,28200.0,40.7406,40.7767,40.6322,40.7346,28200.0
2012-09-25 15:15:00,67.68,67.7,67.57,67.59,14100.0,40.7346,40.7466,40.6684,40.6804,14100.0
2012-09-25 15:20:00,67.6,67.65,67.6,67.64,13400.0,40.6864,40.7165,40.6864,40.7105,13400.0
2012-09-25 15:25:00,67.62,67.64,67.53,67.53,19700.0,40.6984,40.7105,40.6443,40.6443,19700.0
2012-09-25 15:30:00,67.53,67.67,67.52,67.65,21500.0,40.6443,40.7285,40.6383,40.7165,21500.0
2012-09-25 15:35:00,67.65,67.67,67.5,67.51,12500.0,40.7165,40.7285,40.6262,40.6322,12500.0
2012-09-25 15:40:00,67.51,67.53,67.49,67.5,28300.0,40.6322,40.6443,40.6202,40.6262,28300.0
2012-09-25 15:45:00,67.5,67.5,67.33,67.44,35700.0,40.6262,40.6262,40.5239,40.5901,35700.0
2012-09-25 15:50:00,67.43,67.51,67.38,67.48,59800.0,40.5841,40.6322,40.554,40.6142,59800.0
2012-09-25 15:55:00,67.48,67.48,67.16,67.36,185100.0,40.6142,40.6142,40.4216,40.542,185100.0
2012-09-26 09:30:00,67.26,67.62,67.26,67.51,17800.0,40.4818,40.6984,40.4818,40.6322,17800.0
2012-09-26 09:35:00,67.56,67.61,67.3,67.3,13600.0,40.6623,40.6924,40.5058,40.5058,13600.0
2012-09-26 09:40:00,67.29,67.31,67.03,67.04,19400.0,40.4998,40.5119,40.3433,40.3494,19400.0
2012-09-26 09:45:00,67.04,67.04,66.7,66.85,26600.0,40.3494,40.3494,40.1447,40.235,26600.0
2012-09-26 09:50:00,66.82,67.07,66.82,67.0,19600.0,40.2169,40.3674,40.2169,40.3253,19600.0
2012-09-26 09:55:00,67.03,67.37,67.03,67.29,8500.0,40.3433,40.548,40.3433,40.4998,8500.0
2012-09-26 10:00:00,67.31,67.35,67.14,67.16,16900.0,40.5119,40.5359,40.4095,40.4216,16900.0
2012-09-26 10:05:00,67.15,67.15,66.86,66.95,12800.0,40.4156,40.4156,40.241,40.2952,12800.0
2012-09-26 10:10:00,66.97,67.17,66.97,67.17,5700.0,40.3072,40.4276,40.3072,40.4276,5700.0
2012-09-26 10:15:00,67.21,67.34,67.14,67.32,14600.0,40.4517,40.5299,40.4095,40.5179,14600.0
2012-09-26 10:20:00,67.22,67.28,67.05,67.2,9400.0,40.4577,40.4938,40.3554,40.4457,9400.0
2012-09-26 10:25:00,67.18,67.32,67.16,67.3,8600.0,40.4336,40.5179,40.4216,40.5058,8600.0
2012-09-26 10:30:00,67.3,67.37,67.27,67.32,8600.0,40.5058,40.548,40.4878,40.5179,8600.0
2012-09-26 10:35:00,67.29,67.33,67.15,67.21,31800.0,40.4998,40.5239,40.4156,40.4517,31800.0
2012-09-26 10:40:00,67.21,67.25,67.19,67.21,3900.0,40.4517,40.4758,40.4396,40.4517,3900.0
2012-09-26 10:45:00,67.2,67.28,67.18,67.27,12500.0,40.4457,40.4938,40.4336,40.4878,12500.0
2012-09-26 10:50:00,67.27,67.29,67.14,67.15,5400.0,40.4878,40.4998,40.4095,40.4156,5400.0
2012-09-26 10:55:00,67.13,67.25,67.13,67.21,9600.0,40.4035,40.4758,40.4035,40.4517,9600.0
2012-09-26 11:00:00,67.15,67.29,67.15,67.29,5000.0,40.4156,40.4998,40.4156,40.4998,5000.0
2012-09-26 11:05:00,67.31,67.32,67.23,67.23,4200.0,40.5119,40.5179,40.4637,40.4637,4200.0
2012-09-26 11:10:00,67.19,67.23,67.11,67.23,6000.0,40.4396,40.4637,40.3915,40.4637,6000.0
2012-09-26 11:15:00,67.24,67.4,67.21,67.36,7600.0,40.4697,40.566,40.4517,40.542,7600.0
2012-09-26 11:20:00,67.36,67.4,67.29,67.39,13800.0,40.542,40.566,40.4998,40.56,13800.0
2012-09-26 11:25:00,67.39,67.47,67.37,67.38,10600.0,40.56,40.6082,40.548,40.554,10600.0
2012-09-26 11:30:00,67.32,67.33,67.23,67.3,8000.0,40.5179,40.5239,40.4637,40.5058,8000.0
2012-09-26 11:35:00,67.28,67.28,67.22,67.27,3600.0,40.4938,40.4938,40.4577,40.4878,3600.0
2012-09-26 11:40:00,67.29,67.53,67.29,67.48,21700.0,40.4998,40.6443,40.4998,40.6142,21700.0
2012-09-26 11:45:00,67.48,67.56,67.38,67.43,7900.0,40.6142,40.6623,40.554,40.5841,7900.0
2012-09-26 11:50:00,67.44,67.48,67.4,67.44,5800.0,40.5901,40.6142,40.566,40.5901,5800.0
2012-09-26 11:55:00,67.44,67.5,67.4,67.48,15700.0,40.5901,40.6262,40.566,40.6142,15700.0
2012-09-26 12:00:00,67.47,67.63,67.46,67.62,67900.0,40.6082,40.7045,40.6021,40.6984,67900.0
2012-09-26 12:05:00,67.61,67.64,67.55,67.63,12000.0,40.6924,40.7105,40.6563,40.7045,12000.0
2012-09-26 12:10:00,67.62,67.75,67.6,67.66,12700.0,40.6984,40.7767,40.6864,40.7225,12700.0
2012-09-26 12:15:00,67.7,67.82,67.66,67.75,19400.0,40.7466,40.8188,40.7225,40.7767,19400.0
2012-09-26 12:20:00,67.74,67.76,67.68,67.72,8000.0,40.7707,40.7827,40.7346,40.7586,8000.0
2012-09-26 12:25:00,67.73,67.76,67.66,67.72,13100.0,40.7646,40.7827,40.7225,40.7586,13100.0
2012-09-26 12:30:00,67.73,67.75,67.68,67.73,12300.0,40.7646,40.7767,40.7346,40.7646,12300.0
2012-09-26 12:35:00,67.73,67.84,67.69,67.75,21300.0,40.7646,40.8309,40.7406,40.7767,21300.0
2012-09-26 12:40:00,67.78,67.81,67.7,67.76,10700.0,40.7947,40.8128,40.7466,40.7827,10700.0
2012-09-26 12:45:00,67.75,67.75,67.74,67.75,11200.0,40.7767,40.7767,40.7707,40.7767,11200.0
2012-09-26 12:50:00,67.74,67.91,67.74,67.89,18300.0,40.7707,40.873,40.7707,40.8609,18300.0
2012-09-26 12:55:00,67.88,67.93,67.85,67.91,9100.0,40.8549,40.885,40.8369,40.873,9100.0
2012-09-26 13:00:00,67.91,67.93,67.88,67.92,6600.0,40.873,40.885,40.8549,40.879,6600.0
2012-09-26 13:05:00,67.92,68.02,67.85,68.01,32600.0,40.879,40.9392,40.8369,40.9332,32600.0
2012-09-26 13:10:00,68.01,68.03,67.99,68.01,6800.0,40.9332,40.9452,40.9211,40.9332,6800.0
2012-09-26 13:15:00,68.01,68.09,67.97,68.04,14200.0,40.9332,40.9813,40.9091,40.9512,14200.0
2012-09-26 13:20:00,68.05,68.13,68.04,68.11,16200.0,40.9572,41.0054,40.9512,40.9934,16200.0
2012-09-26 13:25:00,68.11,68.15,68.04,68.11,14200.0,40.9934,41.0174,40.9512,40.9934,14200.0
2012-09-26 13:30:00,68.12,68.14,68.08,68.11,14400.0,40.9994,41.0114,40.9753,40.9934,14400.0
2012-09-26 13:35:00,68.11,68.12,68.04,68.06,9400.0,40.9934,40.9994,40.9512,40.9633,9400.0
2012-09-26 13:40:00,68.06,68.09,68.05,68.08,11600.0,40.9633,40.9813,40.9572,40.9753,11600.0
2012-09-26 13:45:00,68.07,68.1,68.04,68.1,12300.0,40.9693,40.9873,40.9512,40.9873,12300.0
2012-09-26 13:50:00,68.11,68.11,68.0,68.0,12200.0,40.9934,40.9934,40.9272,40.9272,12200.0
2012-09-26 13:55:00,68.01,68.06,67.95,68.01,23600.0,40.9332,40.9633,40.8971,40.9332,23600.0
2012-09-26 14:00:00,68.0,68.04,68.0,68.02,9900.0,40.9272,40.9512,40.9272,40.9392,9900.0
2012-09-26 14:05:00,68.03,68.11,68.01,68.02,11600.0,40.9452,40.9934,40.9332,40.9392,11600.0
2012-09-26 14:10:00,68.04,68.06,68.01,68.01,5300.0,40.9512,40.9633,40.9332,40.9332,5300.0
2012-09-26 14:15:00,68.02,68.07,68.0,68.07,7800.0,40.9392,40.9693,40.9272,40.9693,7800.0
2012-09-26 14:20:00,68.06,68.06,68.01,68.05,7600.0,40.9633,40.9633,40.9332,40.9572,7600.0
2012-09-26 14:25:00,68.07,68.11,68.05,68.06,10000.0,40.9693,40.9934,40.9572,40.9633,10000.0
2012-09-26 14:30:00,68.08,68.09,67.98,68.09,11900.0,40.9753,40.9813,40.9151,40.9813,11900.0
2012-09-26 14:35:00,68.08,68.09,68.02,68.04,8400.0,40.9753,40.9813,40.9392,40.9512,8400.0
2012-09-26 14:40:00,68.03,68.08,68.03,68.05,5600.0,40.9452,40.9753,40.9452,40.9572,5600.0
2012-09-26 14:45:00,68.06,68.06,68.0,68.01,13600.0,40.9633,40.9633,40.9272,40.9332,13600.0
2012-09-26 14:50:00,68.01,68.03,67.99,68.02,14900.0,40.9332,40.9452,40.9211,40.9392,14900.0
2012-09-26 14:55:00,68.03,68.08,68.0,68.07,15200.0,40.9452,40.9753,40.9272,40.9693,15200.0
2012-09-26 15:00:00,68.06,68.08,68.02,68.03,10400.0,40.9633,40.9753,40.9392,40.9452,10400.0
2012-09-26 15:05:00,68.03,68.09,68.02,68.06,26000.0,40.9452,40.9813,40.9392,40.9633,26000.0
2012-09-26 15:10:00,68.06,68.1,68.02,68.1,27300.0,40.9633,40.9873,40.9392,40.9873,27300.0
2012-09-26 15:15:00,68.09,68.18,68.08,68.08,18500.0,40.9813,41.0355,40.9753,40.9753,18500.0
2012-09-26 15:20:00,68.09,68.15,68.08,68.11,22200.0,40.9813,41.0174,40.9753,40.9934,22200.0
2012-09-26 15:25:00,68.11,68.3,68.11,68.22,31300.0,40.9934,41.1077,40.9934,41.0596,31300.0
2012-09-26 15:30:00,68.22,68.33,68.21,68.26,44100.0,41.0596,41.1258,41.0535,41.0836,44100.0
2012-09-26 15:35:00,68.26,68.32,68.19,68.29,32400.0,41.0836,41.1198,41.0415,41.1017,32400.0
2012-09-26 15:40:00,68.31,68.4,68.3,68.4,26000.0,41.1137,41.1679,41.1077,41.1679,26000.0
2012-09-26 15:45:00,68.39,68.46,68.28,68.33,64500.0,41.1619,41.204,41.0957,41.1258,64500.0
2012-09-26 15:50:00,68.33,68.35,68.25,68.33,48700.0,41.1258,41.1378,41.0776,41.1258,48700.0
2012-09-26 15:55:00,68.31,68.36,68.18,68.26,120400.0,41.1137,41.1438,41.0355,41.0836,120400.0
2012-09-27 09:30:00,68.37,68.55,68.37,68.49,19100.0,41.1498,41.2582,41.1498,41.2221,19100.0
2012-09-27 09:35:00,68.5,68.52,68.37,68.37,4900.0,41.2281,41.2401,41.1498,41.1498,4900.0
2012-09-27 09:40:00,68.21,68.41,68.21,68.25,6900.0,41.0535,41.1739,41.0535,41.0776,6900.0
2012-09-27 09:45:00,68.25,68.48,68.24,68.47,8800.0,41.0776,41.2161,41.0716,41.21,8800.0
2012-09-27 09:50:00,68.44,68.48,68.32,68.41,15900.0,41.192,41.2161,41.1198,41.1739,15900.0
2012-09-27 09:55:00,68.4,68.52,68.3,68.4,12200.0,41.1679,41.2401,41.1077,41.1679,12200.0
2012-09-27 10:00:00,68.39,68.64,68.29,68.64,11800.0,41.1619,41.3124,41.1017,41.3124,11800.0
2012-09-27 10:05:00,68.64,68.85,68.61,68.81,40300.0,41.3124,41.4387,41.2943,41.4147,40300.0
2012-09-27 10:10:00,68.8,68.83,68.7,68.76,20400.0,41.4087,41.4267,41.3485,41.3846,20400.0
2012-09-27 10:15:00,68.76,68.82,68.52,68.52,28200.0,41.3846,41.4207,41.2401,41.2401,28200.0
2012-09-27 10:20:00,68.44,68.55,68.4,68.55,9200.0,41.192,41.2582,41.1679,41.2582,9200.0
2012-09-27 10:25:00,68.58,68.58,68.43,68.44,7000.0,41.2762,41.2762,41.186,41.192,7000.0
2012-09-27 10:30:00,68.42,68.46,68.39,68.43,6300.0,41.1799,41.204,41.1619,41.186,6300.0
2012-09-27 10:35:00,68.45,68.45,68.38,68.44,3600.0,41.198,41.198,41.1559,41.192,3600.0
2012-09-27 10:40:00,68.44,68.48,68.43,68.43,4000.0,41.192,41.2161,41.186,41.186,4000.0
2012-09-27 10:45:00,68.47,68.47,68.38,68.4,6400.0,41.21,41.21,41.1559,41.1679,6400.0
2012-09-27 10:50:00,68.42,68.44,68.4,68.41,3600.0,41.1799,41.192,41.1679,41.1739,3600.0
2012-09-27 10:55:00,68.41,68.46,68.38,68.44,9600.0,41.1739,41.204,41.1559,41.192,9600.0
2012-09-27 11:00:00,68.43,68.49,68.42,68.49,4600.0,41.186,41.2221,41.1799,41.2221,4600.0
2012-09-27 11:05:00,68.48,68.49,68.4,68.4,7100.0,41.2161,41.2221,41.1679,41.1679,7100.0
2012-09-27 11:10:00,68.39,68.43,68.39,68.41,5100.0,41.1619,41.186,41.1619,41.1739,5100.0
2012-09-27 11:15:00,68.4,68.4,68.3,68.3,6300.0,41.1679,41.1679,41.1077,41.1077,6300.0
2012-09-27 11:20:00,68.3,68.36,68.26,68.26,12300.0,41.1077,41.1438,41.0836,41.0836,12300.0
2012-09-27 11:25:00,68.25,68.42,68.21,68.41,7900.0,41.0776,41.1799,41.0535,41.1739,7900.0
2012-09-27 11:30:00,68.44,68.48,68.39,68.39,6100.0,41.192,41.2161,41.1619,41.1619,6100.0
2012-09-27 11:35:00,68.38,68.38,68.32,68.32,5100.0,41.1559,41.1559,41.1198,41.1198,5100.0
2012-09-27 11:40:00,68.33,68.39,68.33,68.36,10100.0,41.1258,41.1619,41.1258,41.1438,10100.0
2012-09-27 11:45:00,68.38,68.42,68.37,68.41,4100.0,41.1559,41.1799,41.1498,41.1739,4100.0
2012-09-27 11:50:00,68.43,68.5,68.4,68.47,2100.0,41.186,41.2281,41.1679,41.21,2100.0
2012-09-27 11:55:00,68.49,68.59,68.47,68.56,6600.0,41.2221,41.2823,41.21,41.2642,6600.0
2012-09-27 12:00:00,68.56,68.59,68.54,68.59,5600.0,41.2642,41.2823,41.2522,41.2823,5600.0
2012-09-27 12:05:00,68.6,68.7,68.6,68.64,6600.0,41.2883,41.3485,41.2883,41.3124,6600.0
2012-09-27 12:10:00,68.67,68.71,68.66,68.68,7200.0,41.3304,41.3545,41.3244,41.3364,7200.0
2012-09-27 12:15:00,68.69,68.79,68.69,68.78,8500.0,41.3424,41.4026,41.3424,41.3966,8500.0
2012-09-27 12:20:00,68.79,68.82,68.75,68.82,24000.0,41.4026,41.4207,41.3786,41.4207,24000.0
2012-09-27 12:25:00,68.83,68.9,68.83,68.87,6500.0,41.4267,41.4688,41.4267,41.4508,6500.0
2012-09-27 12:30:00,68.85,68.92,68.84,68.9,12300.0,41.4387,41.4809,41.4327,41.4688,12300.0
2012-09-27 12:35:00,68.9,68.92,68.86,68.9,9300.0,41.4688,41.4809,41.4448,41.4688,9300.0
2012-09-27 12:40:00,68.93,68.93,68.86,68.89,26600.0,41.4869,41.4869,41.4448,41.4628,26600.0
2012-09-27 12:45:00,68.88,68.9,68.77,68.79,4500.0,41.4568,41.4688,41.3906,41.4026,4500.0
2012-09-27 12:50:00,68.78,68.78,68.69,68.78,6400.0,41.3966,41.3966,41.3424,41.3966,6400.0
2012-09-27 12:55:00,68.78,68.9,68.78,68.9,10600.0,41.3966,41.4688,41.3966,41.4688,10600.0
2012-09-27 13:00:00,68.87,68.9,68.85,68.9,15800.0,41.4508,41.4688,41.4387,41.4688,15800.0
2012-09-27 13:05:00,68.88,68.9,68.87,68.89,3200.0,41.4568,41.4688,41.4508,41.4628,3200.0
2012-09-27 13:10:00,68.88,68.88,68.84,68.85,4000.0,41.4568,41.4568,41.4327,41.4387,4000.0
2012-09-27 13:15:00,68.86,68.86,68.7,68.72,7000.0,41.4448,41.4448,41.3485,41.3605,7000.0
2012-09-27 13:20:00,68.7,68.77,68.7,68.77,3400.0,41.3485,41.3906,41.3485,41.3906,3400.0
2012-09-27 13:25:00,68.77,68.78,68.73,68.76,4800.0,41.3906,41.3966,41.3665,41.3846,4800.0
2012-09-27 13:30:00,68.75,68.78,68.7,68.73,18500.0,41.3786,41.3966,41.3485,41.3665,18500.0
2012-09-27 13:35:00,68.71,68.8,68.7,68.79,14300.0,41.3545,41.4087,41.3485,41.4026,14300.0
2012-09-27 13:40:00,68.8,68.86,68.73,68.73,6900.0,41.4087,41.4448,41.3665,41.3665,6900.0
2012-09-27 13:45:00,68.73,68.8,68.72,68.78,24700.0,41.3665,41.4087,41.3605,41.3966,24700.0
2012-09-27 13:50:00,68.75,68.84,68.72,68.75,26200.0,41.3786,41.4327,41.3605,41.3786,26200.0
2012-09-27 13:55:00,68.77,68.77,68.7,68.77,15400.0,41.3906,41.3906,41.3485,41.3906,15400.0
2012-09-27 14:00:00,68.74,68.77,68.66,68.73,27100.0,41.3725,41.3906,41.3244,41.3665,27100.0
2012-09-27 14:05:00,68.74,68.74,68.65,68.65,13400.0,41.3725,41.3725,41.3184,41.3184,13400.0
2012-09-27 14:10:00,68.64,68.76,68.61,68.76,12700.0,41.3124,41.3846,41.2943,41.3846,12700.0
2012-09-27 14:15:00,68.75,68.81,68.7,68.7,15600.0,41.3786,41.4147,41.3485,41.3485,15600.0
2012-09-27 14:20:00,68.73,68.74,68.68,68.74,4700.0,41.3665,41.3725,41.3364,41.3725,4700.0
2012-09-27 14:25:00,68.73,68.73,68.67,68.67,5700.0,41.3665,41.3665,41.3304,41.3304,5700.0
2012-09-27 14:30:00,68.67,68.72,68.66,68.69,5500.0,41.3304,41.3605,41.3244,41.3424,5500.0
2012-09-27 14:35:00,68.73,68.76,68.7,68.74,12200.0,41.3665,41.3846,41.3485,41.3725,12200.0
2012-09-27 14:40:00,68.74,68.76,68.72,68.73,13000.0,41.3725,41.3846,41.3605,41.3665,13000.0
2012-09-27 14:45:00,68.73,68.76,68.71,68.73,15300.0,41.3665,41.3846,41.3545,41.3665,15300.0
2012-09-27 14:50:00,68.73,68.76,68.71,68.74,35000.0,41.3665,41.3846,41.3545,41.3725,35000.0
2012-09-27 14:55:00,68.75,68.76,68.72,68.73,14400.0,41.3786,41.3846,41.3605,41.3665,14400.0
2012-09-27 15:00:00,68.74,68.75,68.72,68.74,11100.0,41.3725,41.3786,41.3605,41.3725,11100.0
2012-09-27 15:05:00,68.73,68.75,68.71,68.74,12300.0,41.3665,41.3786,41.3545,41.3725,12300.0
2012-09-27 15:10:00,68.74,68.75,68.7,68.73,16300.0,41.3725,41.3786,41.3485,41.3665,16300.0
2012-09-27 15:15:00,68.72,68.74,68.69,68.7,11100.0,41.3605,41.3725,41.3424,41.3485,11100.0
2012-09-27 15:20:00,68.71,68.74,68.69,68.71,10700.0,41.3545,41.3725,41.3424,41.3545,10700.0
2012-09-27 15:25:00,68.7,68.74,68.68,68.69,35600.0,41.3485,41.3725,41.3364,41.3424,35600.0
2012-09-27 15:30:00,68.69,68.73,68.63,68.7,20300.0,41.3424,41.3665,41.3063,41.3485,20300.0
2012-09-27 15:35:00,68.69,68.69,68.53,68.53,20600.0,41.3424,41.3424,41.2461,41.2461,20600.0
2012-09-27 15:40:00,68.53,68.63,68.52,68.62,23200.0,41.2461,41.3063,41.2401,41.3003,23200.0
2012-09-27 15:45:00,68.62,68.62,68.5,68.55,30900.0,41.3003,41.3003,41.2281,41.2582,30900.0
2012-09-27 15:50:00,68.55,68.62,68.51,68.56,38400.0,41.2582,41.3003,41.2341,41.2642,38400.0
2012-09-27 15:55:00,68.55,68.68,68.5,68.66,72700.0,41.2582,41.3364,41.2281,41.3244,72700.0
2012-09-28 09:30:00,68.63,68.65,68.43,68.65,19000.0,41.3063,41.3184,41.186,41.3184,19000.0
2012-09-28 09:35:00,68.65,68.79,68.63,68.67,3700.0,41.3184,41.4026,41.3063,41.3304,3700.0
2012-09-28 09:40:00,68.64,68.65,68.22,68.38,3100.0,41.3124,41.3184,41.0596,41.1559,3100.0
2012-09-28 09:45:00,68.34,68.4,68.13,68.28,8500.0,41.1318,41.1679,41.0054,41.0957,8500.0
2012-09-28 09:50:00,68.28,68.5,68.28,68.44,7200.0,41.0957,41.2281,41.0957,41.192,7200.0
2012-09-28 09:55:00,68.46,68.54,68.42,68.48,6100.0,41.204,41.2522,41.1799,41.2161,6100.0
2012-09-28 10:00:00,68.47,68.5,68.31,68.38,29000.0,41.21,41.2281,41.1137,41.1559,29000.0
2012-09-28 10:05:00,68.36,68.48,68.33,68.41,12600.0,41.1438,41.2161,41.1258,41.1739,12600.0
2012-09-28 10:10:00,68.42,68.52,68.4,68.4,7700.0,41.1799,41.2401,41.1679,41.1679,7700.0
2012-09-28 10:15:00,68.34,68.38,68.32,68.33,8400.0,41.1318,41.1559,41.1198,41.1258,8400.0
2012-09-28 10:20:00,68.34,68.46,68.34,68.35,5700.0,41.1318,41.204,41.1318,41.1378,5700.0
2012-09-28 10:25:00,68.36,68.39,68.34,68.35,18000.0,41.1438,41.1619,41.1318,41.1378,18000.0
2012-09-28 10:30:00,68.35,68.49,68.34,68.35,21000.0,41.1378,41.2221,41.1318,41.1378,21000.0
2012-09-28 10:35:00,68.35,68.58,68.34,68.58,7700.0,41.1378,41.2762,41.1318,41.2762,7700.0
2012-09-28 10:40:00,68.59,68.62,68.52,68.6,22600.0,41.2823,41.3003,41.2401,41.2883,22600.0
2012-09-28 10:45:00,68.61,68.72,68.59,68.62,10900.0,41.2943,41.3605,41.2823,41.3003,10900.0
2012-09-28 10:50:00,68.6,68.63,68.53,68.56,51100.0,41.2883,41.3063,41.2461,41.2642,51100.0
2012-09-28 10:55:00,68.59,68.7,68.53,68.7,13300.0,41.2823,41.3485,41.2461,41.3485,13300.0
2012-09-28 11:00:00,68.7,68.7,68.63,68.63,8900.0,41.3485,41.3485,41.3063,41.3063,8900.0
2012-09-28 11:05:00,68.63,68.64,68.59,68.62,7300.0,41.3063,41.3124,41.2823,41.3003,7300.0
2012-09-28 11:10:00,68.62,68.65,68.58,68.6,28100.0,41.3003,41.3184,41.2762,41.2883,28100.0
2012-09-28 11:15:00,68.6,68.7,68.6,68.68,11300.0,41.2883,41.3485,41.2883,41.3364,11300.0
2012-09-28 11:20:00,68.65,68.81,68.65,68.77,27900.0,41.3184,41.4147,41.3184,41.3906,27900.0
2012-09-28 11:25:00,68.78,68.79,68.7,68.73,16200.0,41.3966,41.4026,41.3485,41.3665,16200.0
2012-09-28 11:30:00,68.7,68.77,68.63,68.73,14000.0,41.3485,41.3906,41.3063,41.3665,14000.0
2012-09-28 11:35:00,68.73,68.88,68.73,68.88,17200.0,41.3665,41.4568,41.3665,41.4568,17200.0
2012-09-28 11:40:00,68.88,68.9,68.88,68.9,18000.0,41.4568,41.4688,41.4568,41.4688,18000.0
2012-09-28 11:45:00,68.9,69.0,68.87,68.97,9600.0,41.4688,41.529,41.4508,41.511,9600.0
2012-09-28 11:50:00,68.95,69.02,68.87,69.0,16400.0,41.4989,41.5411,41.4508,41.529,16400.0
2012-09-28 11:55:00,69.03,69.05,68.96,69.03,10200.0,41.5471,41.5591,41.5049,41.5471,10200.0
2012-09-28 12:00:00,69.02,69.06,68.98,69.02,12300.0,41.5411,41.5651,41.517,41.5411,12300.0
2012-09-28 12:05:00,69.03,69.18,69.03,69.12,12900.0,41.5471,41.6374,41.5471,41.6012,12900.0
2012-09-28 12:10:00,69.16,69.3,69.12,69.21,24200.0,41.6253,41.7096,41.6012,41.6554,24200.0
2012-09-28 12:15:00,69.23,69.29,69.19,69.19,10500.0,41.6675,41.7036,41.6434,41.6434,10500.0
2012-09-28 12:20:00,69.19,69.27,69.13,69.18,11700.0,41.6434,41.6915,41.6073,41.6374,11700.0
2012-09-28 12:25:00,69.15,69.26,69.06,69.15,17500.0,41.6193,41.6855,41.5651,41.6193,17500.0
2012-09-28 12:30:00,69.17,69.2,69.08,69.1,18000.0,41.6313,41.6494,41.5772,41.5892,18000.0
2012-09-28 12:35:00,69.1,69.2,69.1,69.16,13300.0,41.5892,41.6494,41.5892,41.6253,13300.0
2012-09-28 12:40:00,69.16,69.2,69.13,69.18,5600.0,41.6253,41.6494,41.6073,41.6374,5600.0
2012-09-28 12:45:00,69.19,69.33,69.19,69.27,11500.0,41.6434,41.7276,41.6434,41.6915,11500.0
2012-09-28 12:50:00,69.33,69.37,69.3,69.34,8900.0,41.7276,41.7517,41.7096,41.7337,8900.0
2012-09-28 12:55:00,69.35,69.43,69.34,69.4,9500.0,41.7397,41.7878,41.7337,41.7698,9500.0
2012-09-28 13:00:00,69.4,69.43,69.37,69.4,10000.0,41.7698,41.7878,41.7517,41.7698,10000.0
2012-09-28 13:05:00,69.41,69.44,69.34,69.41,10100.0,41.7758,41.7938,41.7337,41.7758,10100.0
2012-09-28 13:10:00,69.41,69.63,69.41,69.61,25200.0,41.7758,41.9082,41.7758,41.8962,25200.0
2012-09-28 13:15:00,69.64,69.73,69.59,69.71,39500.0,41.9142,41.9684,41.8841,41.9564,39500.0
2012-09-28 13:20:00,69.7,69.8,69.67,69.71,25500.0,41.9503,42.0105,41.9323,41.9564,25500.0
2012-09-28 13:25:00,69.7,69.83,69.63,69.81,27200.0,41.9503,42.0286,41.9082,42.0165,27200.0
2012-09-28 13:30:00,69.82,69.84,69.66,69.68,13400.0,42.0226,42.0346,41.9263,41.9383,13400.0
2012-09-28 13:35:00,69.71,69.77,69.66,69.77,14400.0,41.9564,41.9925,41.9263,41.9925,14400.0
2012-09-28 13:40:00,69.77,69.77,69.69,69.71,11800.0,41.9925,41.9925,41.9443,41.9564,11800.0
2012-09-28 13:45:00,69.73,69.76,69.68,69.7,13400.0,41.9684,41.9864,41.9383,41.9503,13400.0
2012-09-28 13:50:00,69.71,69.72,69.59,69.61,14400.0,41.9564,41.9624,41.8841,41.8962,14400.0
2012-09-28 13:55:00,69.62,69.63,69.5,69.58,16000.0,41.9022,41.9082,41.83,41.8781,16000.0
2012-09-28 14:00:00,69.58,69.58,69.42,69.42,19900.0,41.8781,41.8781,41.7818,41.7818,19900.0
2012-09-28 14:05:00,69.42,69.48,69.34,69.42,14000.0,41.7818,41.8179,41.7337,41.7818,14000.0
2012-09-28 14:10:00,69.41,69.5,69.4,69.46,10100.0,41.7758,41.83,41.7698,41.8059,10100.0
2012-09-28 14:15:00,69.47,69.56,69.46,69.51,14000.0,41.8119,41.8661,41.8059,41.836,14000.0
2012-09-28 14:20:00,69.49,69.6,69.44,69.44,19300.0,41.8239,41.8901,41.7938,41.7938,19300.0
2012-09-28 14:25:00,69.44,69.51,69.38,69.39,19600.0,41.7938,41.836,41.7577,41.7638,19600.0
2012-09-28 14:30:00,69.39,69.39,69.1,69.15,22200.0,41.7638,41.7638,41.5892,41.6193,22200.0
2012-09-28 14:35:00,69.14,69.47,69.14,69.47,26400.0,41.6133,41.8119,41.6133,41.8119,26400.0
2012-09-28 14:40:00,69.46,69.64,69.46,69.64,16500.0,41.8059,41.9142,41.8059,41.9142,16500.0
2012-09-28 14:45:00,69.64,69.65,69.55,69.61,15300.0,41.9142,41.9202,41.8601,41.8962,15300.0
2012-09-28 14:50:00,69.58,69.66,69.54,69.64,14400.0,41.8781,41.9263,41.854,41.9142,14400.0
2012-09-28 14:55:00,69.65,69.68,69.52,69.52,13200.0,41.9202,41.9383,41.842,41.842,13200.0
2012-09-28 15:00:00,69.53,69.6,69.5,69.58,20000.0,41.848,41.8901,41.83,41.8781,20000.0
2012-09-28 15:05:00,69.58,69.6,69.5,69.58,25300.0,41.8781,41.8901,41.83,41.8781,25300.0
2012-09-28 15:10:00,69.59,69.66,69.56,69.6,24300.0,41.8841,41.9263,41.8661,41.8901,24300.0
2012-09-28 15:15:00,69.6,69.64,69.54,69.58,30400.0,41.8901,41.9142,41.854,41.8781,30400.0
2012-09-28 15:20:00,69.58,69.67,69.57,69.59,32900.0,41.8781,41.9323,41.8721,41.8841,32900.0
2012-09-28 15:25:00,69.59,69.74,69.57,69.72,54400.0,41.8841,41.9744,41.8721,41.9624,54400.0
2012-09-28 15:30:00,69.71,69.75,69.63,69.65,59600.0,41.9564,41.9804,41.9082,41.9202,59600.0
2012-09-28 15:35:00,69.65,69.74,69.63,69.66,49800.0,41.9202,41.9744,41.9082,41.9263,49800.0
2012-09-28 15:40:00,69.66,69.7,69.63,69.68,73700.0,41.9263,41.9503,41.9082,41.9383,73700.0
2012-09-28 15:45:00,69.71,69.84,69.68,69.84,63500.0,41.9564,42.0346,41.9383,42.0346,63500.0
2012-09-28 15:50:00,69.84,69.84,69.69,69.7,93900.0,42.0346,42.0346,41.9443,41.9503,93900.0
2012-09-28 15:55:00,69.71,69.85,69.67,69.85,199900.0,41.9564,42.0406,41.9323,42.0406,199900.0
2012-10-01 09:30:00,70.04,70.08,69.79,69.86,19800.0,42.155,42.179,42.0045,42.0466,19800.0
2012-10-01 09:35:00,69.89,69.89,69.42,69.43,14900.0,42.0647,42.0647,41.7818,41.7878,14900.0
2012-10-01 09:40:00,69.44,69.53,69.19,69.27,9500.0,41.7938,41.848,41.6434,41.6915,9500.0
2012-10-01 09:45:00,69.27,69.48,69.27,69.42,7300.0,41.6915,41.8179,41.6915,41.7818,7300.0
2012-10-01 09:50:00,69.37,69.37,69.22,69.34,12600.0,41.7517,41.7517,41.6614,41.7337,12600.0
2012-10-01 09:55:00,69.34,69.5,69.34,69.42,11300.0,41.7337,41.83,41.7337,41.7818,11300.0
2012-10-01 10:00:00,69.47,69.81,69.45,69.48,16800.0,41.8119,42.0165,41.7999,41.8179,16800.0
2012-10-01 10:05:00,69.49,69.74,69.38,69.67,12800.0,41.8239,41.9744,41.7577,41.9323,12800.0
2012-10-01 10:10:00,69.69,69.69,69.5,69.52,13900.0,41.9443,41.9443,41.83,41.842,13900.0
2012-10-01 10:15:00,69.56,69.67,69.55,69.55,16000.0,41.8661,41.9323,41.8601,41.8601,16000.0
2012-10-01 10:20:00,69.55,69.57,69.45,69.52,19600.0,41.8601,41.8721,41.7999,41.842,19600.0
2012-10-01 10:25:00,69.53,69.58,69.49,69.52,8700.0,41.848,41.8781,41.8239,41.842,8700.0
2012-10-01 10:30:00,69.52,69.58,69.42,69.42,12400.0,41.842,41.8781,41.7818,41.7818,12400.0
2012-10-01 10:35:00,69.43,69.44,69.28,69.28,13400.0,41.7878,41.7938,41.6975,41.6975,13400.0
2012-10-01 10:40:00,69.29,69.29,69.14,69.26,14000.0,41.7036,41.7036,41.6133,41.6855,14000.0
2012-10-01 10:45:00,69.25,69.26,69.02,69.04,14600.0,41.6795,41.6855,41.5411,41.5531,14600.0
2012-10-01 10:50:00,69.03,69.11,68.91,69.06,27300.0,41.5471,41.5952,41.4749,41.5651,27300.0
2012-10-01 10:55:00,69.07,69.07,68.95,69.06,14500.0,41.5712,41.5712,41.4989,41.5651,14500.0
2012-10-01 11:00:00,69.1,69.28,69.08,69.28,13200.0,41.5892,41.6975,41.5772,41.6975,13200.0
2012-10-01 11:05:00,69.28,69.51,69.26,69.51,35300.0,41.6975,41.836,41.6855,41.836,35300.0
2012-10-01 11:10:00,69.51,69.55,69.51,69.54,9100.0,41.836,41.8601,41.836,41.854,9100.0
2012-10-01 11:15:00,69.54,69.54,69.5,69.52,15100.0,41.854,41.854,41.83,41.842,15100.0
2012-10-01 11:20:00,69.52,69.52,69.33,69.33,21800.0,41.842,41.842,41.7276,41.7276,21800.0
2012-10-01 11:25:00,69.37,69.37,69.01,69.05,16200.0,41.7517,41.7517,41.535,41.5591,16200.0
2012-10-01 11:30:00,69.01,69.08,68.98,69.06,24100.0,41.535,41.5772,41.517,41.5651,24100.0
2012-10-01 11:35:00,69.05,69.06,68.98,69.01,26400.0,41.5591,41.5651,41.517,41.535,26400.0
2012-10-01 11:40:00,69.0,69.19,68.99,69.17,25300.0,41.529,41.6434,41.523,41.6313,25300.0
2012-10-01 11:45:00,69.16,69.23,69.15,69.23,5500.0,41.6253,41.6675,41.6193,41.6675,5500.0
2012-10-01 11:50:00,69.22,69.25,69.17,69.17,16900.0,41.6614,41.6795,41.6313,41.6313,16900.0
2012-10-01 11:55:00,69.18,69.18,69.04,69.09,12600.0,41.6374,41.6374,41.5531,41.5832,12600.0
2012-10-01 12:00:00,69.1,69.19,69.06,69.19,10600.0,41.5892,41.6434,41.5651,41.6434,10600.0
2012-10-01 12:05:00,69.17,69.21,69.14,69.18,17200.0,41.6313,41.6554,41.6133,41.6374,17200.0
2012-10-01 12:10:00,69.17,69.21,69.17,69.17,17500.0,41.6313,41.6554,41.6313,41.6313,17500.0
2012-10-01 12:15:00,69.17,69.2,69.15,69.18,10800.0,41.6313,41.6494,41.6193,41.6374,10800.0
2012-10-01 12:20:00,69.18,69.18,69.07,69.12,13600.0,41.6374,41.6374,41.5712,41.6012,13600.0
2012-10-01 12:25:00,69.12,69.21,69.1,69.19,25000.0,41.6012,41.6554,41.5892,41.6434,25000.0
2012-10-01 12:30:00,69.19,69.21,69.12,69.12,22200.0,41.6434,41.6554,41.6012,41.6012,22200.0
2012-10-01 12:35:00,69.12,69.19,69.12,69.19,6000.0,41.6012,41.6434,41.6012,41.6434,6000.0
2012-10-01 12:40:00,69.19,69.22,69.17,69.18,10600.0,41.6434,41.6614,41.6313,41.6374,10600.0
2012-10-01 12:45:00,69.18,69.21,69.07,69.07,13600.0,41.6374,41.6554,41.5712,41.5712,13600.0
2012-10-01 12:50:00,69.07,69.08,69.0,69.01,9900.0,41.5712,41.5772,41.529,41.535,9900.0
2012-10-01 12:55:00,69.0,69.08,68.98,69.08,9200.0,41.529,41.5772,41.517,41.5772,9200.0
2012-10-01 13:00:00,69.09,69.09,69.01,69.01,10600.0,41.5832,41.5832,41.535,41.535,10600.0
2012-10-01 13:05:00,69.01,69.04,68.95,68.96,21800.0,41.535,41.5531,41.4989,41.5049,21800.0
2012-10-01 13:10:00,68.95,68.96,68.65,68.79,50100.0,41.4989,41.5049,41.3184,41.4026,50100.0
2012-10-01 13:15:00,68.79,68.8,68.63,68.65,10900.0,41.4026,41.4087,41.3063,41.3184,10900.0
2012-10-01 13:20:00,68.65,68.66,68.4,68.43,24500.0,41.3184,41.3244,41.1679,41.186,24500.0
2012-10-01 13:25:00,68.42,68.54,68.41,68.51,20700.0,41.1799,41.2522,41.1739,41.2341,20700.0
2012-10-01 13:30:00,68.51,68.52,68.27,68.31,10600.0,41.2341,41.2401,41.0897,41.1137,10600.0
2012-10-01 13:35:00,68.32,68.45,68.25,68.25,12400.0,41.1198,41.198,41.0776,41.0776,12400.0
2012-10-01 13:40:00,68.27,68.27,68.18,68.22,5500.0,41.0897,41.0897,41.0355,41.0596,5500.0
2012-10-01 13:45:00,68.23,68.23,68.07,68.08,12000.0,41.0656,41.0656,40.9693,40.9753,12000.0
2012-10-01 13:50:00,68.11,68.18,68.02,68.12,12800.0,40.9934,41.0355,40.9392,40.9994,12800.0
2012-10-01 13:55:00,68.13,68.35,68.09,68.29,22600.0,41.0054,41.1378,40.9813,41.1017,22600.0
2012-10-01 14:00:00,68.29,68.43,68.26,68.41,11100.0,41.1017,41.186,41.0836,41.1739,11100.0
2012-10-01 14:05:00,68.43,68.5,68.41,68.5,17800.0,41.186,41.2281,41.1739,41.2281,17800.0
2012-10-01 14:10:00,68.47,68.55,68.47,68.54,18400.0,41.21,41.2582,41.21,41.2522,18400.0
2012-10-01 14:15:00,68.54,68.57,68.49,68.49,24000.0,41.2522,41.2702,41.2221,41.2221,24000.0
2012-10-01 14:20:00,68.52,68.7,68.49,68.66,10400.0,41.2401,41.3485,41.2221,41.3244,10400.0
2012-10-01 14:25:00,68.66,68.66,68.56,68.6,8900.0,41.3244,41.3244,41.2642,41.2883,8900.0
2012-10-01 14:30:00,68.61,68.82,68.61,68.81,18000.0,41.2943,41.4207,41.2943,41.4147,18000.0
2012-10-01 14:35:00,68.8,68.85,68.78,68.81,10800.0,41.4087,41.4387,41.3966,41.4147,10800.0
2012-10-01 14:40:00,68.81,68.86,68.75,68.83,33200.0,41.4147,41.4448,41.3786,41.4267,33200.0
2012-10-01 14:45:00,68.81,68.99,68.81,68.99,15600.0,41.4147,41.523,41.4147,41.523,15600.0
2012-10-01 14:50:00,68.96,68.97,68.85,68.96,9100.0,41.5049,41.511,41.4387,41.5049,9100.0
2012-10-01 14:55:00,68.95,68.95,68.84,68.92,13200.0,41.4989,41.4989,41.4327,41.4809,13200.0
2012-10-01 15:00:00,68.92,68.93,68.84,68.89,11800.0,41.4809,41.4869,41.4327,41.4628,11800.0
2012-10-01 15:05:00,68.88,68.9,68.7,68.73,14900.0,41.4568,41.4688,41.3485,41.3665,14900.0
2012-10-01 15:10:00,68.72,68.76,68.7,68.74,17700.0,41.3605,41.3846,41.3485,41.3725,17700.0
2012-10-01 15:15:00,68.75,68.76,68.69,68.7,20700.0,41.3786,41.3846,41.3424,41.3485,20700.0
2012-10-01 15:20:00,68.7,68.7,68.55,68.6,25200.0,41.3485,41.3485,41.2582,41.2883,25200.0
2012-10-01 15:25:00,68.6,68.77,68.58,68.74,21100.0,41.2883,41.3906,41.2762,41.3725,21100.0
2012-10-01 15:30:00,68.73,68.84,68.7,68.73,22600.0,41.3665,41.4327,41.3485,41.3665,22600.0
2012-10-01 15:35:00,68.74,68.79,68.7,68.73,36400.0,41.3725,41.4026,41.3485,41.3665,36400.0
2012-10-01 15:40:00,68.74,68.81,68.68,68.73,23600.0,41.3725,41.4147,41.3364,41.3665,23600.0
2012-10-01 15:45:00,68.71,68.95,68.69,68.93,34000.0,41.3545,41.4989,41.3424,41.4869,34000.0
2012-10-01 15:50:00,68.93,68.96,68.84,68.9,30700.0,41.4869,41.5049,41.4327,41.4688,30700.0
2012-10-01 15:55:00,68.89,69.01,68.85,69.01,69300.0,41.4628,41.535,41.4387,41.535,69300.0
2012-10-02 09:30:00,69.4,69.48,69.14,69.14,14500.0,41.7698,41.8179,41.6133,41.6133,14500.0
2012-10-02 09:35:00,69.2,69.21,68.95,69.01,5900.0,41.6494,41.6554,41.4989,41.535,5900.0
2012-10-02 09:40:00,69.02,69.02,68.83,68.83,9600.0,41.5411,41.5411,41.4267,41.4267,9600.0
2012-10-02 09:45:00,68.87,68.98,68.82,68.9,17700.0,41.4508,41.517,41.4207,41.4688,17700.0
2012-10-02 09:50:00,68.9,68.94,68.64,68.71,32400.0,41.4688,41.4929,41.3124,41.3545,32400.0
2012-10-02 09:55:00,68.71,68.79,68.63,68.79,22500.0,41.3545,41.4026,41.3063,41.4026,22500.0
2012-10-02 10:00:00,68.75,68.76,68.33,68.35,13500.0,41.3786,41.3846,41.1258,41.1378,13500.0
2012-10-02 10:05:00,68.38,68.42,68.2,68.27,26600.0,41.1559,41.1799,41.0475,41.0897,26600.0
2012-10-02 10:10:00,68.29,68.32,68.2,68.29,12600.0,41.1017,41.1198,41.0475,41.1017,12600.0
2012-10-02 10:15:00,68.29,68.35,68.26,68.33,4400.0,41.1017,41.1378,41.0836,41.1258,4400.0
2012-10-02 10:20:00,68.37,68.37,68.22,68.25,6600.0,41.1498,41.1498,41.0596,41.0776,6600.0
2012-10-02 10:25:00,68.27,68.27,68.21,68.21,2500.0,41.0897,41.0897,41.0535,41.0535,2500.0
2012-10-02 10:30:00,68.2,68.38,68.17,68.32,9800.0,41.0475,41.1559,41.0295,41.1198,9800.0
2012-10-02 10:35:00,68.32,68.4,68.29,68.33,3300.0,41.1198,41.1679,41.1017,41.1258,3300.0
2012-10-02 10:40:00,68.34,68.34,68.18,68.18,5500.0,41.1318,41.1318,41.0355,41.0355,5500.0
2012-10-02 10:45:00,68.14,68.32,68.14,68.28,7500.0,41.0114,41.1198,41.0114,41.0957,7500.0
2012-10-02 10:50:00,68.28,68.28,68.06,68.06,5700.0,41.0957,41.0957,40.9633,40.9633,5700.0
2012-10-02 10:55:00,68.07,68.16,68.05,68.16,11800.0,40.9693,41.0235,40.9572,41.0235,11800.0
2012-10-02 11:00:00,68.17,68.28,68.17,68.27,7300.0,41.0295,41.0957,41.0295,41.0897,7300.0
2012-10-02 11:05:00,68.25,68.29,68.23,68.28,17500.0,41.0776,41.1017,41.0656,41.0957,17500.0
2012-10-02 11:10:00,68.28,68.43,68.25,68.37,10500.0,41.0957,41.186,41.0776,41.1498,10500.0
2012-10-02 11:15:00,68.38,68.45,68.38,68.42,8600.0,41.1559,41.198,41.1559,41.1799,8600.0
2012-10-02 11:20:00,68.4,68.42,68.36,68.42,21900.0,41.1679,41.1799,41.1438,41.1799,21900.0
2012-10-02 11:25:00,68.41,68.43,68.37,68.38,12300.0,41.1739,41.186,41.1498,41.1559,12300.0
2012-10-02 11:30:00,68.37,68.53,68.37,68.37,11400.0,41.1498,41.2461,41.1498,41.1498,11400.0
2012-10-02 11:35:00,68.38,68.56,68.34,68.52,19000.0,41.1559,41.2642,41.1318,41.2401,19000.0
2012-10-02 11:40:00,68.53,68.61,68.47,68.6,11800.0,41.2461,41.2943,41.21,41.2883,11800.0
2012-10-02 11:45:00,68.59,68.62,68.57,68.59,14300.0,41.2823,41.3003,41.2702,41.2823,14300.0
2012-10-02 11:50:00,68.6,68.7,68.6,68.66,13600.0,41.2883,41.3485,41.2883,41.3244,13600.0
2012-10-02 11:55:00,68.67,68.71,68.66,68.71,10200.0,41.3304,41.3545,41.3244,41.3545,10200.0
2012-10-02 12:00:00,68.69,68.71,68.66,68.7,12700.0,41.3424,41.3545,41.3244,41.3485,12700.0
2012-10-02 12:05:00,68.7,68.78,68.68,68.78,24400.0,41.3485,41.3966,41.3364,41.3966,24400.0
2012-10-02 12:10:00,68.78,68.83,68.74,68.77,7200.0,41.3966,41.4267,41.3725,41.3906,7200.0
2012-10-02 12:15:00,68.79,68.89,68.78,68.84,6800.0,41.4026,41.4628,41.3966,41.4327,6800.0
2012-10-02 12:20:00,68.85,68.92,68.84,68.92,6000.0,41.4387,41.4809,41.4327,41.4809,6000.0
2012-10-02 12:25:00,68.91,68.93,68.86,68.89,13300.0,41.4749,41.4869,41.4448,41.4628,13300.0
2012-10-02 12:30:00,68.88,68.89,68.83,68.83,10900.0,41.4568,41.4628,41.4267,41.4267,10900.0
2012-10-02 12:35:00,68.82,68.91,68.81,68.89,4200.0,41.4207,41.4749,41.4147,41.4628,4200.0
2012-10-02 12:40:00,68.9,68.95,68.86,68.93,7000.0,41.4688,41.4989,41.4448,41.4869,7000.0
2012-10-02 12:45:00,68.94,68.96,68.83,68.84,9900.0,41.4929,41.5049,41.4267,41.4327,9900.0
2012-10-02 12:50:00,68.83,68.84,68.78,68.81,5200.0,41.4267,41.4327,41.3966,41.4147,5200.0
2012-10-02 12:55:00,68.82,68.83,68.78,68.79,2300.0,41.4207,41.4267,41.3966,41.4026,2300.0
2012-10-02 13:00:00,68.8,68.83,68.75,68.79,10500.0,41.4087,41.4267,41.3786,41.4026,10500.0
2012-10-02 13:05:00,68.77,68.8,68.77,68.78,5200.0,41.3906,41.4087,41.3906,41.3966,5200.0
2012-10-02 13:10:00,68.77,68.77,68.71,68.75,3700.0,41.3906,41.3906,41.3545,41.3786,3700.0
2012-10-02 13:15:00,68.75,68.95,68.74,68.94,15000.0,41.3786,41.4989,41.3725,41.4929,15000.0
2012-10-02 13:20:00,68.93,68.99,68.92,68.92,6200.0,41.4869,41.523,41.4809,41.4809,6200.0
2012-10-02 13:25:00,68.92,68.93,68.83,68.85,6000.0,41.4809,41.4869,41.4267,41.4387,6000.0
2012-10-02 13:30:00,68.84,68.84,68.73,68.8,7800.0,41.4327,41.4327,41.3665,41.4087,7800.0
2012-10-02 13:35:00,68.8,68.98,68.8,68.98,3100.0,41.4087,41.517,41.4087,41.517,3100.0
2012-10-02 13:40:00,68.98,68.98,68.88,68.93,6300.0,41.517,41.517,41.4568,41.4869,6300.0
2012-10-02 13:45:00,68.93,68.93,68.8,68.8,3600.0,41.4869,41.4869,41.4087,41.4087,3600.0
2012-10-02 13:50:00,68.8,68.81,68.71,68.73,8000.0,41.4087,41.4147,41.3545,41.3665,8000.0
2012-10-02 13:55:00,68.73,68.77,68.65,68.77,16100.0,41.3665,41.3906,41.3184,41.3906,16100.0
2012-10-02 14:00:00,68.76,68.81,68.74,68.79,8000.0,41.3846,41.4147,41.3725,41.4026,8000.0
2012-10-02 14:05:00,68.8,68.9,68.79,68.86,13000.0,41.4087,41.4688,41.4026,41.4448,13000.0
2012-10-02 14:10:00,68.86,68.99,68.83,68.98,32300.0,41.4448,41.523,41.4267,41.517,32300.0
2012-10-02 14:15:00,69.0,69.05,68.92,69.05,15400.0,41.529,41.5591,41.4809,41.5591,15400.0
2012-10-02 14:20:00,69.03,69.03,68.95,69.03,6600.0,41.5471,41.5471,41.4989,41.5471,6600.0
2012-10-02 14:25:00,68.99,69.02,68.91,68.99,12400.0,41.523,41.5411,41.4749,41.523,12400.0
2012-10-02 14:30:00,68.98,68.99,68.89,68.95,16100.0,41.517,41.523,41.4628,41.4989,16100.0
2012-10-02 14:35:00,68.93,68.96,68.85,68.91,11700.0,41.4869,41.5049,41.4387,41.4749,11700.0
2012-10-02 14:40:00,68.88,69.0,68.88,68.94,10400.0,41.4568,41.529,41.4568,41.4929,10400.0
2012-10-02 14:45:00,68.93,68.99,68.91,68.97,7300.0,41.4869,41.523,41.4749,41.511,7300.0
2012-10-02 14:50:00,68.96,68.96,68.77,68.77,10600.0,41.5049,41.5049,41.3906,41.3906,10600.0
2012-10-02 14:55:00,68.79,68.82,68.73,68.73,10900.0,41.4026,41.4207,41.3665,41.3665,10900.0
2012-10-02 15:00:00,68.72,68.78,68.69,68.74,10600.0,41.3605,41.3966,41.3424,41.3725,10600.0
2012-10-02 15:05:00,68.73,68.74,68.68,68.7,11600.0,41.3665,41.3725,41.3364,41.3485,11600.0
2012-10-02 15:10:00,68.69,68.72,68.64,68.69,10700.0,41.3424,41.3605,41.3124,41.3424,10700.0
2012-10-02 15:15:00,68.71,68.73,68.66,68.73,13900.0,41.3545,41.3665,41.3244,41.3665,13900.0
2012-10-02 15:20:00,68.7,68.73,68.67,68.7,50300.0,41.3485,41.3665,41.3304,41.3485,50300.0
2012-10-02 15:25:00,68.7,68.77,68.68,68.7,10200.0,41.3485,41.3906,41.3364,41.3485,10200.0
2012-10-02 15:30:00,68.7,68.77,68.67,68.69,12500.0,41.3485,41.3906,41.3304,41.3424,12500.0
2012-10-02 15:35:00,68.67,68.78,68.63,68.75,14200.0,41.3304,41.3966,41.3063,41.3786,14200.0
2012-10-02 15:40:00,68.74,68.79,68.66,68.68,21800.0,41.3725,41.4026,41.3244,41.3364,21800.0
2012-10-02 15:45:00,68.68,68.7,68.59,68.63,23100.0,41.3364,41.3485,41.2823,41.3063,23100.0
2012-10-02 15:50:00,68.62,68.7,68.62,68.66,29300.0,41.3003,41.3485,41.3003,41.3244,29300.0
2012-10-02 15:55:00,68.67,68.86,68.6,68.86,81400.0,41.3304,41.4448,41.2883,41.4448,81400.0
2012-10-03 09:30:00,69.19,69.31,69.16,69.16,9500.0,41.6434,41.7156,41.6253,41.6253,9500.0
2012-10-03 09:35:00,69.28,69.4,69.23,69.23,5600.0,41.6975,41.7698,41.6675,41.6675,5600.0
2012-10-03 09:40:00,69.22,69.28,69.16,69.22,10100.0,41.6614,41.6975,41.6253,41.6614,10100.0
2012-10-03 09:45:00,69.18,69.21,69.1,69.1,5100.0,41.6374,41.6554,41.5892,41.5892,5100.0
2012-10-03 09:50:00,69.1,69.12,68.97,68.99,11500.0,41.5892,41.6012,41.511,41.523,11500.0
2012-10-03 09:55:00,68.98,69.09,68.97,69.03,11200.0,41.517,41.5832,41.511,41.5471,11200.0
2012-10-03 10:00:00,69.03,69.13,68.97,69.0,10900.0,41.5471,41.6073,41.511,41.529,10900.0
2012-10-03 10:05:00,68.99,69.13,68.97,69.08,13600.0,41.523,41.6073,41.511,41.5772,13600.0
2012-10-03 10:10:00,69.08,69.19,69.08,69.19,2000.0,41.5772,41.6434,41.5772,41.6434,2000.0
2012-10-03 10:15:00,69.18,69.45,69.18,69.45,8700.0,41.6374,41.7999,41.6374,41.7999,8700.0
2012-10-03 10:20:00,69.46,69.69,69.43,69.69,22700.0,41.8059,41.9443,41.7878,41.9443,22700.0
2012-10-03 10:25:00,69.69,69.76,69.61,69.67,16500.0,41.9443,41.9864,41.8962,41.9323,16500.0
2012-10-03 10:30:00,69.7,69.7,69.55,69.66,23700.0,41.9503,41.9503,41.8601,41.9263,23700.0
2012-10-03 10:35:00,69.66,69.66,69.48,69.55,24000.0,41.9263,41.9263,41.8179,41.8601,24000.0
2012-10-03 10:40:00,69.57,69.58,69.4,69.42,13200.0,41.8721,41.8781,41.7698,41.7818,13200.0
2012-10-03 10:45:00,69.47,69.57,69.41,69.48,3100.0,41.8119,41.8721,41.7758,41.8179,3100.0
2012-10-03 10:50:00,69.5,69.51,69.41,69.42,6300.0,41.83,41.836,41.7758,41.7818,6300.0
2012-10-03 10:55:00,69.42,69.52,69.4,69.52,15700.0,41.7818,41.842,41.7698,41.842,15700.0
2012-10-03 11:00:00,69.53,69.56,69.38,69.41,6700.0,41.848,41.8661,41.7577,41.7758,6700.0
2012-10-03 11:05:00,69.41,69.49,69.4,69.45,18400.0,41.7758,41.8239,41.7698,41.7999,18400.0
2012-10-03 11:10:00,69.47,69.71,69.46,69.65,20100.0,41.8119,41.9564,41.8059,41.9202,20100.0
2012-10-03 11:15:00,69.65,69.66,69.61,69.61,2600.0,41.9202,41.9263,41.8962,41.8962,2600.0
2012-10-03 11:20:00,69.65,69.69,69.6,69.64,4900.0,41.9202,41.9443,41.8901,41.9142,4900.0
2012-10-03 11:25:00,69.62,69.64,69.56,69.58,10600.0,41.9022,41.9142,41.8661,41.8781,10600.0
2012-10-03 11:30:00,69.57,69.58,69.49,69.5,7100.0,41.8721,41.8781,41.8239,41.83,7100.0
2012-10-03 11:35:00,69.48,69.55,69.48,69.49,7100.0,41.8179,41.8601,41.8179,41.8239,7100.0
2012-10-03 11:40:00,69.47,69.54,69.47,69.51,3000.0,41.8119,41.854,41.8119,41.836,3000.0
2012-10-03 11:45:00,69.5,69.6,69.48,69.48,6500.0,41.83,41.8901,41.8179,41.8179,6500.0
2012-10-03 11:50:00,69.5,69.52,69.46,69.48,5300.0,41.83,41.842,41.8059,41.8179,5300.0
2012-10-03 11:55:00,69.48,69.63,69.47,69.61,15200.0,41.8179,41.9082,41.8119,41.8962,15200.0
2012-10-03 12:00:00,69.61,69.61,69.5,69.5,7600.0,41.8962,41.8962,41.83,41.83,7600.0
2012-10-03 12:05:00,69.5,69.51,69.42,69.42,12400.0,41.83,41.836,41.7818,41.7818,12400.0
2012-10-03 12:10:00,69.43,69.48,69.43,69.46,1600.0,41.7878,41.8179,41.7878,41.8059,1600.0
2012-10-03 12:15:00,69.47,69.58,69.42,69.57,18700.0,41.8119,41.8781,41.7818,41.8721,18700.0
2012-10-03 12:20:00,69.57,69.57,69.5,69.5,5600.0,41.8721,41.8721,41.83,41.83,5600.0
2012-10-03 12:25:00,69.5,69.57,69.45,69.57,18800.0,41.83,41.8721,41.7999,41.8721,18800.0
2012-10-03 12:30:00,69.57,69.57,69.55,69.57,1200.0,41.8721,41.8721,41.8601,41.8721,1200.0
2012-10-03 12:35:00,69.59,69.61,69.5,69.5,3800.0,41.8841,41.8962,41.83,41.83,3800.0
2012-10-03 12:40:00,69.48,69.57,69.48,69.5,14700.0,41.8179,41.8721,41.8179,41.83,14700.0
2012-10-03 12:45:00,69.51,69.51,69.5,69.51,2800.0,41.836,41.836,41.83,41.836,2800.0
2012-10-03 12:50:00,69.5,69.5,69.45,69.49,27700.0,41.83,41.83,41.7999,41.8239,27700.0
2012-10-03 12:55:00,69.48,69.52,69.46,69.48,14200.0,41.8179,41.842,41.8059,41.8179,14200.0
2012-10-03 13:00:00,69.46,69.5,69.44,69.5,6700.0,41.8059,41.83,41.7938,41.83,6700.0
2012-10-03 13:05:00,69.49,69.52,69.45,69.5,2800.0,41.8239,41.842,41.7999,41.83,2800.0
2012-10-03 13:10:00,69.5,69.54,69.5,69.54,4100.0,41.83,41.854,41.83,41.854,4100.0
2012-10-03 13:15:00,69.55,69.6,69.54,69.6,2200.0,41.8601,41.8901,41.854,41.8901,2200.0
2012-10-03 13:20:00,69.6,69.67,69.6,69.62,6700.0,41.8901,41.9323,41.8901,41.9022,6700.0
2012-10-03 13:25:00,69.63,69.66,69.61,69.66,3100.0,41.9082,41.9263,41.8962,41.9263,3100.0
2012-10-03 13:30:00,69.65,69.65,69.37,69.37,4500.0,41.9202,41.9202,41.7517,41.7517,4500.0
2012-10-03 13:35:00,69.37,69.42,69.21,69.23,8500.0,41.7517,41.7818,41.6554,41.6675,8500.0
2012-10-03 13:40:00,69.25,69.38,69.24,69.38,10800.0,41.6795,41.7577,41.6735,41.7577,10800.0
2012-10-03 13:45:00,69.38,69.44,69.38,69.42,3300.0,41.7577,41.7938,41.7577,41.7818,3300.0
2012-10-03 13:50:00,69.43,69.51,69.42,69.46,6000.0,41.7878,41.836,41.7818,41.8059,6000.0
2012-10-03 13:55:00,69.48,69.53,69.48,69.48,4800.0,41.8179,41.848,41.8179,41.8179,4800.0
2012-10-03 14:00:00,69.49,69.59,69.49,69.57,2700.0,41.8239,41.8841,41.8239,41.8721,2700.0
2012-10-03 14:05:00,69.55,69.64,69.55,69.64,3000.0,41.8601,41.9142,41.8601,41.9142,3000.0
2012-10-03 14:10:00,69.63,69.65,69.59,69.6,5100.0,41.9082,41.9202,41.8841,41.8901,5100.0
2012-10-03 14:15:00,69.59,69.59,69.52,69.52,3200.0,41.8841,41.8841,41.842,41.842,3200.0
2012-10-03 14:20:00,69.52,69.53,69.39,69.43,4100.0,41.842,41.848,41.7638,41.7878,4100.0
2012-10-03 14:25:00,69.48,69.5,69.38,69.46,3800.0,41.8179,41.83,41.7577,41.8059,3800.0
2012-10-03 14:30:00,69.48,69.57,69.47,69.52,5300.0,41.8179,41.8721,41.8119,41.842,5300.0
2012-10-03 14:35:00,69.52,69.56,69.5,69.55,6700.0,41.842,41.8661,41.83,41.8601,6700.0
2012-10-03 14:40:00,69.54,69.56,69.5,69.55,2600.0,41.854,41.8661,41.83,41.8601,2600.0
2012-10-03 14:45:00,69.55,69.57,69.49,69.55,4900.0,41.8601,41.8721,41.8239,41.8601,4900.0
2012-10-03 14:50:00,69.55,69.6,69.49,69.49,5700.0,41.8601,41.8901,41.8239,41.8239,5700.0
2012-10-03 14:55:00,69.49,69.55,69.48,69.55,3600.0,41.8239,41.8601,41.8179,41.8601,3600.0
2012-10-03 15:00:00,69.55,69.55,69.45,69.47,15700.0,41.8601,41.8601,41.7999,41.8119,15700.0
2012-10-03 15:05:00,69.48,69.49,69.42,69.46,19300.0,41.8179,41.8239,41.7818,41.8059,19300.0
2012-10-03 15:10:00,69.46,69.53,69.41,69.5,9200.0,41.8059,41.848,41.7758,41.83,9200.0
2012-10-03 15:15:00,69.51,69.58,69.51,69.53,7900.0,41.836,41.8781,41.836,41.848,7900.0
2012-10-03 15:20:00,69.53,69.53,69.43,69.52,7100.0,41.848,41.848,41.7878,41.842,7100.0
2012-10-03 15:25:00,69.52,69.61,69.52,69.61,8200.0,41.842,41.8962,41.842,41.8962,8200.0
2012-10-03 15:30:00,69.61,69.61,69.48,69.54,12400.0,41.8962,41.8962,41.8179,41.854,12400.0
2012-10-03 15:35:00,69.53,69.55,69.48,69.51,14100.0,41.848,41.8601,41.8179,41.836,14100.0
2012-10-03 15:40:00,69.53,69.59,69.44,69.45,14500.0,41.848,41.8841,41.7938,41.7999,14500.0
2012-10-03 15:45:00,69.45,69.45,69.36,69.45,18300.0,41.7999,41.7999,41.7457,41.7999,18300.0
2012-10-03 15:50:00,69.43,69.51,69.39,69.46,22400.0,41.7878,41.836,41.7638,41.8059,22400.0
2012-10-03 15:55:00,69.45,69.75,69.45,69.69,142200.0,41.7999,41.9804,41.7999,41.9443,142200.0
2012-10-04 09:30:00,69.81,70.16,69.81,69.89,15400.0,42.0165,42.2272,42.0165,42.0647,15400.0
2012-10-04 09:35:00,69.91,69.95,69.76,69.87,5700.0,42.0767,42.1008,41.9864,42.0527,5700.0
2012-10-04 09:40:00,69.87,69.91,69.63,69.65,10300.0,42.0527,42.0767,41.9082,41.9202,10300.0
2012-10-04 09:45:00,69.63,69.81,69.63,69.76,4700.0,41.9082,42.0165,41.9082,41.9864,4700.0
2012-10-04 09:50:00,69.76,69.78,69.64,69.71,13200.0,41.9864,41.9985,41.9142,41.9564,13200.0
2012-10-04 09:55:00,69.74,69.74,69.39,69.44,18400.0,41.9744,41.9744,41.7638,41.7938,18400.0
2012-10-04 10:00:00,69.44,69.65,69.44,69.63,6000.0,41.7938,41.9202,41.7938,41.9082,6000.0
2012-10-04 10:05:00,69.63,69.64,69.51,69.52,7200.0,41.9082,41.9142,41.836,41.842,7200.0
2012-10-04 10:10:00,69.54,69.62,69.29,69.36,21100.0,41.854,41.9022,41.7036,41.7457,21100.0
2012-10-04 10:15:00,69.35,69.36,69.19,69.2,56900.0,41.7397,41.7457,41.6434,41.6494,56900.0
2012-10-04 10:20:00,69.2,69.21,69.05,69.05,5200.0,41.6494,41.6554,41.5591,41.5591,5200.0
2012-10-04 10:25:00,69.07,69.24,69.06,69.07,10100.0,41.5712,41.6735,41.5651,41.5712,10100.0
2012-10-04 10:30:00,69.1,69.11,68.89,68.89,10800.0,41.5892,41.5952,41.4628,41.4628,10800.0
2012-10-04 10:35:00,68.86,68.89,68.77,68.81,11300.0,41.4448,41.4628,41.3906,41.4147,11300.0
2012-10-04 10:40:00,68.82,68.83,68.62,68.62,11800.0,41.4207,41.4267,41.3003,41.3003,11800.0
2012-10-04 10:45:00,68.61,68.61,68.54,68.57,11600.0,41.2943,41.2943,41.2522,41.2702,11600.0
2012-10-04 10:50:00,68.6,68.69,68.59,68.67,19600.0,41.2883,41.3424,41.2823,41.3304,19600.0
2012-10-04 10:55:00,68.67,68.77,68.61,68.72,13400.0,41.3304,41.3906,41.2943,41.3605,13400.0
2012-10-04 11:00:00,68.74,68.77,68.62,68.64,17300.0,41.3725,41.3906,41.3003,41.3124,17300.0
2012-10-04 11:05:00,68.64,68.71,68.57,68.68,8600.0,41.3124,41.3545,41.2702,41.3364,8600.0
2012-10-04 11:10:00,68.66,68.79,68.64,68.78,12600.0,41.3244,41.4026,41.3124,41.3966,12600.0
2012-10-04 11:15:00,68.78,68.82,68.78,68.79,8300.0,41.3966,41.4207,41.3966,41.4026,8300.0
2012-10-04 11:20:00,68.8,68.9,68.69,68.73,43100.0,41.4087,41.4688,41.3424,41.3665,43100.0
2012-10-04 11:25:00,68.74,68.88,68.73,68.88,6900.0,41.3725,41.4568,41.3665,41.4568,6900.0
2012-10-04 11:30:00,68.88,68.89,68.8,68.85,8200.0,41.4568,41.4628,41.4087,41.4387,8200.0
2012-10-04 11:35:00,68.84,68.84,68.77,68.78,3400.0,41.4327,41.4327,41.3906,41.3966,3400.0
2012-10-04 11:40:00,68.77,68.81,68.74,68.76,7200.0,41.3906,41.4147,41.3725,41.3846,7200.0
2012-10-04 11:45:00,68.75,68.75,68.6,68.6,8300.0,41.3786,41.3786,41.2883,41.2883,8300.0
2012-10-04 11:50:00,68.59,68.6,68.54,68.54,9600.0,41.2823,41.2883,41.2522,41.2522,9600.0
2012-10-04 11:55:00,68.54,68.54,68.51,68.54,8400.0,41.2522,41.2522,41.2341,41.2522,8400.0
2012-10-04 12:00:00,68.53,68.58,68.52,68.55,9300.0,41.2461,41.2762,41.2401,41.2582,9300.0
2012-10-04 12:05:00,68.55,68.62,68.52,68.57,5000.0,41.2582,41.3003,41.2401,41.2702,5000.0
2012-10-04 12:10:00,68.56,68.68,68.56,68.62,6400.0,41.2642,41.3364,41.2642,41.3003,6400.0
2012-10-04 12:15:00,68.62,68.63,68.56,68.6,6000.0,41.3003,41.3063,41.2642,41.2883,6000.0
2012-10-04 12:20:00,68.6,68.71,68.58,68.67,13100.0,41.2883,41.3545,41.2762,41.3304,13100.0
2012-10-04 12:25:00,68.68,68.76,68.65,68.71,4500.0,41.3364,41.3846,41.3184,41.3545,4500.0
2012-10-04 12:30:00,68.72,68.74,68.69,68.72,4400.0,41.3605,41.3725,41.3424,41.3605,4400.0
2012-10-04 12:35:00,68.75,68.77,68.71,68.75,4700.0,41.3786,41.3906,41.3545,41.3786,4700.0
2012-10-04 12:40:00,68.75,68.8,68.75,68.75,3200.0,41.3786,41.4087,41.3786,41.3786,3200.0
2012-10-04 12:45:00,68.74,68.76,68.73,68.76,6800.0,41.3725,41.3846,41.3665,41.3846,6800.0
2012-10-04 12:50:00,68.78,68.8,68.74,68.76,5400.0,41.3966,41.4087,41.3725,41.3846,5400.0
2012-10-04 12:55:00,68.75,68.81,68.7,68.81,7800.0,41.3786,41.4147,41.3485,41.4147,7800.0
2012-10-04 13:00:00,68.8,68.98,68.78,68.98,6800.0,41.4087,41.517,41.3966,41.517,6800.0
2012-10-04 13:05:00,69.0,69.07,68.98,69.07,10800.0,41.529,41.5712,41.517,41.5712,10800.0
2012-10-04 13:10:00,69.07,69.1,69.04,69.08,11300.0,41.5712,41.5892,41.5531,41.5772,11300.0
2012-10-04 13:15:00,69.09,69.24,69.09,69.18,24800.0,41.5832,41.6735,41.5832,41.6374,24800.0
2012-10-04 13:20:00,69.2,69.21,69.14,69.14,10500.0,41.6494,41.6554,41.6133,41.6133,10500.0
2012-10-04 13:25:00,69.14,69.28,69.14,69.27,8000.0,41.6133,41.6975,41.6133,41.6915,8000.0
2012-10-04 13:30:00,69.25,69.25,69.08,69.08,17400.0,41.6795,41.6795,41.5772,41.5772,17400.0
2012-10-04 13:35:00,69.09,69.09,68.97,68.97,31600.0,41.5832,41.5832,41.511,41.511,31600.0
2012-10-04 13:40:00,68.96,69.03,68.94,69.01,8300.0,41.5049,41.5471,41.4929,41.535,8300.0
2012-10-04 13:45:00,69.02,69.06,68.96,68.96,5800.0,41.5411,41.5651,41.5049,41.5049,5800.0
2012-10-04 13:50:00,68.93,68.98,68.89,68.95,5400.0,41.4869,41.517,41.4628,41.4989,5400.0
2012-10-04 13:55:00,68.96,68.99,68.92,68.99,2400.0,41.5049,41.523,41.4809,41.523,2400.0
2012-10-04 14:00:00,69.0,69.07,68.89,69.03,10100.0,41.529,41.5712,41.4628,41.5471,10100.0
2012-10-04 14:05:00,69.01,69.01,68.9,68.9,5500.0,41.535,41.535,41.4688,41.4688,5500.0
2012-10-04 14:10:00,68.91,68.99,68.91,68.95,6900.0,41.4749,41.523,41.4749,41.4989,6900.0
2012-10-04 14:15:00,68.95,68.95,68.87,68.9,5300.0,41.4989,41.4989,41.4508,41.4688,5300.0
2012-10-04 14:20:00,68.91,68.95,68.88,68.89,4400.0,41.4749,41.4989,41.4568,41.4628,4400.0
2012-10-04 14:25:00,68.88,68.88,68.76,68.76,7500.0,41.4568,41.4568,41.3846,41.3846,7500.0
2012-10-04 14:30:00,68.76,68.76,68.71,68.72,8000.0,41.3846,41.3846,41.3545,41.3605,8000.0
2012-10-04 14:35:00,68.71,68.76,68.7,68.75,13300.0,41.3545,41.3846,41.3485,41.3786,13300.0
2012-10-04 14:40:00,68.75,68.87,68.75,68.78,10400.0,41.3786,41.4508,41.3786,41.3966,10400.0
2012-10-04 14:45:00,68.78,68.89,68.76,68.86,8800.0,41.3966,41.4628,41.3846,41.4448,8800.0
2012-10-04 14:50:00,68.88,68.88,68.78,68.86,15900.0,41.4568,41.4568,41.3966,41.4448,15900.0
2012-10-04 14:55:00,68.86,68.91,68.82,68.84,10000.0,41.4448,41.4749,41.4207,41.4327,10000.0
2012-10-04 15:00:00,68.83,68.91,68.83,68.91,10500.0,41.4267,41.4749,41.4267,41.4749,10500.0
2012-10-04 15:05:00,68.91,68.91,68.88,68.9,12800.0,41.4749,41.4749,41.4568,41.4688,12800.0
2012-10-04 15:10:00,68.9,68.92,68.82,68.83,16100.0,41.4688,41.4809,41.4207,41.4267,16100.0
2012-10-04 15:15:00,68.83,68.9,68.83,68.88,12100.0,41.4267,41.4688,41.4267,41.4568,12100.0
2012-10-04 15:20:00,68.87,68.89,68.83,68.83,14500.0,41.4508,41.4628,41.4267,41.4267,14500.0
2012-10-04 15:25:00,68.84,68.9,68.83,68.89,13900.0,41.4327,41.4688,41.4267,41.4628,13900.0
2012-10-04 15:30:00,68.89,68.92,68.87,68.9,21600.0,41.4628,41.4809,41.4508,41.4688,21600.0
2012-10-04 15:35:00,68.9,68.91,68.77,68.84,23900.0,41.4688,41.4749,41.3906,41.4327,23900.0
2012-10-04 15:40:00,68.86,68.9,68.84,68.89,23600.0,41.4448,41.4688,41.4327,41.4628,23600.0
2012-10-04 15:45:00,68.89,68.91,68.87,68.9,33600.0,41.4628,41.4749,41.4508,41.4688,33600.0
2012-10-04 15:50:00,68.89,68.9,68.76,68.8,29700.0,41.4628,41.4688,41.3846,41.4087,29700.0
2012-10-04 15:55:00,68.8,68.83,68.78,68.8,74600.0,41.4087,41.4267,41.3966,41.4087,74600.0
2012-10-05 09:30:00,69.16,69.16,68.82,68.83,8600.0,41.6253,41.6253,41.4207,41.4267,8600.0
2012-10-05 09:35:00,68.75,68.8,68.53,68.56,7100.0,41.3786,41.4087,41.2461,41.2642,7100.0
2012-10-05 09:40:00,68.55,68.84,68.54,68.79,3900.0,41.2582,41.4327,41.2522,41.4026,3900.0
2012-10-05 09:45:00,68.81,68.83,68.77,68.83,700.0,41.4147,41.4267,41.3906,41.4267,700.0
2012-10-05 09:50:00,68.84,68.86,68.71,68.8,6600.0,41.4327,41.4448,41.3545,41.4087,6600.0
2012-10-05 09:55:00,68.76,68.79,68.58,68.61,4300.0,41.3846,41.4026,41.2762,41.2943,4300.0
2012-10-05 10:00:00,68.6,68.7,68.56,68.56,2500.0,41.2883,41.3485,41.2642,41.2642,2500.0
2012-10-05 10:05:00,68.6,68.6,68.51,68.58,4200.0,41.2883,41.2883,41.2341,41.2762,4200.0
2012-10-05 10:10:00,68.61,68.78,68.58,68.72,3600.0,41.2943,41.3966,41.2762,41.3605,3600.0
2012-10-05 10:15:00,68.72,68.74,68.65,68.74,4100.0,41.3605,41.3725,41.3184,41.3725,4100.0
2012-10-05 10:20:00,68.83,68.83,68.56,68.56,25400.0,41.4267,41.4267,41.2642,41.2642,25400.0
2012-10-05 10:25:00,68.54,68.73,68.53,68.67,10800.0,41.2522,41.3665,41.2461,41.3304,10800.0
2012-10-05 10:30:00,68.7,68.7,68.6,68.63,7000.0,41.3485,41.3485,41.2883,41.3063,7000.0
2012-10-05 10:35:00,68.62,68.71,68.62,68.7,11500.0,41.3003,41.3545,41.3003,41.3485,11500.0
2012-10-05 10:40:00,68.7,68.73,68.58,68.61,9400.0,41.3485,41.3665,41.2762,41.2943,9400.0
2012-10-05 10:45:00,68.65,68.7,68.65,68.65,5500.0,41.3184,41.3485,41.3184,41.3184,5500.0
2012-10-05 10:50:00,68.66,68.67,68.59,68.59,9200.0,41.3244,41.3304,41.2823,41.2823,9200.0
2012-10-05 10:55:00,68.59,68.59,68.51,68.51,14400.0,41.2823,41.2823,41.2341,41.2341,14400.0
2012-10-05 11:00:00,68.51,68.53,68.5,68.52,7200.0,41.2341,41.2461,41.2281,41.2401,7200.0
2012-10-05 11:05:00,68.53,68.56,68.44,68.48,12900.0,41.2461,41.2642,41.192,41.2161,12900.0
2012-10-05 11:10:00,68.48,68.5,68.47,68.5,6100.0,41.2161,41.2281,41.21,41.2281,6100.0
2012-10-05 11:15:00,68.49,68.53,68.47,68.48,8900.0,41.2221,41.2461,41.21,41.2161,8900.0
2012-10-05 11:20:00,68.49,68.49,68.37,68.37,8100.0,41.2221,41.2221,41.1498,41.1498,8100.0
2012-10-05 11:25:00,68.36,68.36,68.29,68.3,6700.0,41.1438,41.1438,41.1017,41.1077,6700.0
2012-10-05 11:30:00,68.31,68.32,68.29,68.31,12700.0,41.1137,41.1198,41.1017,41.1137,12700.0
2012-10-05 11:35:00,68.3,68.31,68.26,68.27,11400.0,41.1077,41.1137,41.0836,41.0897,11400.0
2012-10-05 11:40:00,68.27,68.27,68.14,68.19,24500.0,41.0897,41.0897,41.0114,41.0415,24500.0
2012-10-05 11:45:00,68.19,68.32,68.19,68.31,13000.0,41.0415,41.1198,41.0415,41.1137,13000.0
2012-10-05 11:50:00,68.33,68.33,68.29,68.3,9400.0,41.1258,41.1258,41.1017,41.1077,9400.0
2012-10-05 11:55:00,68.32,68.43,68.32,68.43,6700.0,41.1198,41.186,41.1198,41.186,6700.0
2012-10-05 12:00:00,68.43,68.45,68.39,68.44,6800.0,41.186,41.198,41.1619,41.192,6800.0
2012-10-05 12:05:00,68.43,68.44,68.25,68.28,15300.0,41.186,41.192,41.0776,41.0957,15300.0
2012-10-05 12:10:00,68.29,68.53,68.29,68.53,3000.0,41.1017,41.2461,41.1017,41.2461,3000.0
2012-10-05 12:15:00,68.56,68.58,68.52,68.54,6900.0,41.2642,41.2762,41.2401,41.2522,6900.0
2012-10-05 12:20:00,68.56,68.56,68.44,68.45,5900.0,41.2642,41.2642,41.192,41.198,5900.0
2012-10-05 12:25:00,68.47,68.57,68.46,68.56,12100.0,41.21,41.2702,41.204,41.2642,12100.0
2012-10-05 12:30:00,68.54,68.6,68.51,68.55,6000.0,41.2522,41.2883,41.2341,41.2582,6000.0
2012-10-05 12:35:00,68.58,68.59,68.52,68.52,4900.0,41.2762,41.2823,41.2401,41.2401,4900.0
2012-10-05 12:40:00,68.51,68.57,68.48,68.56,9900.0,41.2341,41.2702,41.2161,41.2642,9900.0
2012-10-05 12:45:00,68.54,68.54,68.38,68.4,16200.0,41.2522,41.2522,41.1559,41.1679,16200.0
2012-10-05 12:50:00,68.4,68.42,68.33,68.33,9700.0,41.1679,41.1799,41.1258,41.1258,9700.0
2012-10-05 12:55:00,68.33,68.33,68.25,68.25,4600.0,41.1258,41.1258,41.0776,41.0776,4600.0
2012-10-05 13:00:00,68.24,68.28,68.24,68.27,7700.0,41.0716,41.0957,41.0716,41.0897,7700.0
2012-10-05 13:05:00,68.28,68.32,68.25,68.32,26100.0,41.0957,41.1198,41.0776,41.1198,26100.0
2012-10-05 13:10:00,68.32,68.45,68.32,68.41,4600.0,41.1198,41.198,41.1198,41.1739,4600.0
2012-10-05 13:15:00,68.41,68.53,68.41,68.53,4600.0,41.1739,41.2461,41.1739,41.2461,4600.0
2012-10-05 13:20:00,68.51,68.52,68.47,68.51,4800.0,41.2341,41.2401,41.21,41.2341,4800.0
2012-10-05 13:25:00,68.5,68.5,68.38,68.43,5000.0,41.2281,41.2281,41.1559,41.186,5000.0
2012-10-05 13:30:00,68.4,68.49,68.37,68.49,6800.0,41.1679,41.2221,41.1498,41.2221,6800.0
2012-10-05 13:35:00,68.48,68.51,68.48,68.5,9900.0,41.2161,41.2341,41.2161,41.2281,9900.0
2012-10-05 13:40:00,68.5,68.5,68.42,68.42,5400.0,41.2281,41.2281,41.1799,41.1799,5400.0
2012-10-05 13:45:00,68.4,68.41,68.31,68.35,5200.0,41.1679,41.1739,41.1137,41.1378,5200.0
2012-10-05 13:50:00,68.3,68.3,68.21,68.22,11000.0,41.1077,41.1077,41.0535,41.0596,11000.0
2012-10-05 13:55:00,68.22,68.26,68.2,68.23,5600.0,41.0596,41.0836,41.0475,41.0656,5600.0
2012-10-05 14:00:00,68.24,68.27,68.19,68.27,7500.0,41.0716,41.0897,41.0415,41.0897,7500.0
2012-10-05 14:05:00,68.29,68.3,68.23,68.23,3800.0,41.1017,41.1077,41.0656,41.0656,3800.0
2012-10-05 14:10:00,68.24,68.24,68.13,68.2,9000.0,41.0716,41.0716,41.0054,41.0475,9000.0
2012-10-05 14:15:00,68.2,68.22,68.19,68.2,8100.0,41.0475,41.0596,41.0415,41.0475,8100.0
2012-10-05 14:20:00,68.2,68.21,68.18,68.2,7100.0,41.0475,41.0535,41.0355,41.0475,7100.0
2012-10-05 14:25:00,68.2,68.22,68.19,68.19,2300.0,41.0475,41.0596,41.0415,41.0415,2300.0
2012-10-05 14:30:00,68.18,68.19,68.17,68.18,7500.0,41.0355,41.0415,41.0295,41.0355,7500.0
2012-10-05 14:35:00,68.18,68.2,68.1,68.11,10500.0,41.0355,41.0475,40.9873,40.9934,10500.0
2012-10-05 14:40:00,68.13,68.27,68.13,68.27,5900.0,41.0054,41.0897,41.0054,41.0897,5900.0
2012-10-05 14:45:00,68.29,68.34,68.21,68.21,9200.0,41.1017,41.1318,41.0535,41.0535,9200.0
2012-10-05 14:50:00,68.22,68.23,68.05,68.05,9300.0,41.0596,41.0656,40.9572,40.9572,9300.0
2012-10-05 14:55:00,68.04,68.13,68.04,68.13,9300.0,40.9512,41.0054,40.9512,41.0054,9300.0
2012-10-05 15:00:00,68.13,68.19,68.1,68.17,15000.0,41.0054,41.0415,40.9873,41.0295,15000.0
2012-10-05 15:05:00,68.16,68.18,68.1,68.18,14100.0,41.0235,41.0355,40.9873,41.0355,14100.0
2012-10-05 15:10:00,68.19,68.21,68.08,68.21,14800.0,41.0415,41.0535,40.9753,41.0535,14800.0
2012-10-05 15:15:00,68.21,68.32,68.21,68.24,13900.0,41.0535,41.1198,41.0535,41.0716,13900.0
2012-10-05 15:20:00,68.24,68.24,68.12,68.21,14400.0,41.0716,41.0716,40.9994,41.0535,14400.0
2012-10-05 15:25:00,68.22,68.23,68.15,68.15,10700.0,41.0596,41.0656,41.0174,41.0174,10700.0
2012-10-05 15:30:00,68.16,68.19,68.09,68.09,19500.0,41.0235,41.0415,40.9813,40.9813,19500.0
2012-10-05 15:35:00,68.09,68.09,68.03,68.03,21300.0,40.9813,40.9813,40.9452,40.9452,21300.0
2012-10-05 15:40:00,68.04,68.15,68.01,68.08,23000.0,40.9512,41.0174,40.9332,40.9753,23000.0
2012-10-05 15:45:00,68.09,68.19,68.08,68.16,24100.0,40.9813,41.0415,40.9753,41.0235,24100.0
2012-10-05 15:50:00,68.16,68.17,68.03,68.16,31200.0,41.0235,41.0295,40.9452,41.0235,31200.0
2012-10-05 15:55:00,68.16,68.18,68.07,68.13,84900.0,41.0235,41.0355,40.9693,41.0054,84900.0
2012-10-08 09:30:00,68.1,68.27,68.04,68.12,15200.0,40.9873,41.0897,40.9512,40.9994,15200.0
2012-10-08 09:35:00,68.12,68.12,68.04,68.05,5900.0,40.9994,40.9994,40.9512,40.9572,5900.0
2012-10-08 09:40:00,68.06,68.1,68.02,68.03,22300.0,40.9633,40.9873,40.9392,40.9452,22300.0
2012-10-08 09:45:00,68.03,68.06,68.0,68.05,17900.0,40.9452,40.9633,40.9272,40.9572,17900.0
2012-10-08 09:50:00,68.05,68.06,68.02,68.03,8900.0,40.9572,40.9633,40.9392,40.9452,8900.0
2012-10-08 09:55:00,68.02,68.04,68.01,68.03,9700.0,40.9392,40.9512,40.9332,40.9452,9700.0
2012-10-08 10:00:00,68.03,68.05,68.01,68.03,8100.0,40.9452,40.9572,40.9332,40.9452,8100.0
2012-10-08 10:05:00,68.04,68.08,68.02,68.05,8600.0,40.9512,40.9753,40.9392,40.9572,8600.0
2012-10-08 10:10:00,68.03,68.05,67.89,67.93,12400.0,40.9452,40.9572,40.8609,40.885,12400.0
2012-10-08 10:15:00,67.92,67.98,67.9,67.97,9000.0,40.879,40.9151,40.867,40.9091,9000.0
2012-10-08 10:20:00,67.97,67.97,67.93,67.93,2400.0,40.9091,40.9091,40.885,40.885,2400.0
2012-10-08 10:25:00,67.93,67.93,67.88,67.91,1700.0,40.885,40.885,40.8549,40.873,1700.0
2012-10-08 10:30:00,67.89,67.91,67.85,67.87,3600.0,40.8609,40.873,40.8369,40.8489,3600.0
2012-10-08 10:35:00,67.87,67.97,67.87,67.91,4700.0,40.8489,40.9091,40.8489,40.873,4700.0
2012-10-08 10:40:00,67.94,68.02,67.94,68.01,3600.0,40.891,40.9392,40.891,40.9332,3600.0
2012-10-08 10:45:00,68.01,68.02,67.96,68.01,5500.0,40.9332,40.9392,40.9031,40.9332,5500.0
2012-10-08 10:50:00,68.01,68.01,67.96,67.97,4800.0,40.9332,40.9332,40.9031,40.9091,4800.0
2012-10-08 10:55:00,67.98,67.99,67.95,67.96,3700.0,40.9151,40.9211,40.8971,40.9031,3700.0
2012-10-08 11:00:00,67.94,68.0,67.89,68.0,4600.0,40.891,40.9272,40.8609,40.9272,4600.0
2012-10-08 11:05:00,68.0,68.0,67.96,67.99,2300.0,40.9272,40.9272,40.9031,40.9211,2300.0
2012-10-08 11:10:00,67.99,67.99,67.94,67.94,3300.0,40.9211,40.9211,40.891,40.891,3300.0
2012-10-08 11:15:00,67.95,68.03,67.95,67.98,6900.0,40.8971,40.9452,40.8971,40.9151,6900.0
2012-10-08 11:20:00,67.98,68.03,67.97,68.02,6600.0,40.9151,40.9452,40.9091,40.9392,6600.0
2012-10-08 11:25:00,68.02,68.02,67.98,68.0,7600.0,40.9392,40.9392,40.9151,40.9272,7600.0
2012-10-08 11:30:00,68.0,68.0,67.97,68.0,3500.0,40.9272,40.9272,40.9091,40.9272,3500.0
2012-10-08 11:35:00,68.0,68.01,67.97,67.98,7000.0,40.9272,40.9332,40.9091,40.9151,7000.0
2012-10-08 11:40:00,67.97,67.97,67.95,67.95,1200.0,40.9091,40.9091,40.8971,40.8971,1200.0
2012-10-08 11:45:00,67.95,68.01,67.95,67.99,6400.0,40.8971,40.9332,40.8971,40.9211,6400.0
2012-10-08 11:50:00,67.99,67.99,67.94,67.97,4500.0,40.9211,40.9211,40.891,40.9091,4500.0
2012-10-08 11:55:00,67.99,68.01,67.98,68.0,2700.0,40.9211,40.9332,40.9151,40.9272,2700.0
2012-10-08 12:00:00,68.0,68.0,67.97,67.98,3400.0,40.9272,40.9272,40.9091,40.9151,3400.0
2012-10-08 12:05:00,67.98,68.04,67.98,68.03,3300.0,40.9151,40.9512,40.9151,40.9452,3300.0
2012-10-08 12:10:00,68.03,68.08,67.98,67.98,15400.0,40.9452,40.9753,40.9151,40.9151,15400.0
2012-10-08 12:15:00,67.99,68.03,67.99,68.0,7300.0,40.9211,40.9452,40.9211,40.9272,7300.0
2012-10-08 12:20:00,68.0,68.02,67.99,67.99,7300.0,40.9272,40.9392,40.9211,40.9211,7300.0
2012-10-08 12:25:00,68.0,68.01,67.96,68.01,5400.0,40.9272,40.9332,40.9031,40.9332,5400.0
2012-10-08 12:30:00,68.0,68.01,67.99,68.0,7600.0,40.9272,40.9332,40.9211,40.9272,7600.0
2012-10-08 12:35:00,67.99,68.0,67.95,67.97,7200.0,40.9211,40.9272,40.8971,40.9091,7200.0
2012-10-08 12:40:00,67.97,68.01,67.96,68.01,5800.0,40.9091,40.9332,40.9031,40.9332,5800.0
2012-10-08 12:45:00,68.0,68.0,67.96,67.97,4100.0,40.9272,40.9272,40.9031,40.9091,4100.0
2012-10-08 12:50:00,67.97,68.01,67.95,68.01,6300.0,40.9091,40.9332,40.8971,40.9332,6300.0
2012-10-08 12:55:00,68.01,68.01,67.96,68.0,5000.0,40.9332,40.9332,40.9031,40.9272,5000.0
2012-10-08 13:00:00,68.0,68.03,67.94,67.94,22800.0,40.9272,40.9452,40.891,40.891,22800.0
2012-10-08 13:05:00,67.96,68.0,67.96,67.98,2800.0,40.9031,40.9272,40.9031,40.9151,2800.0
2012-10-08 13:10:00,68.0,68.01,67.97,68.0,8800.0,40.9272,40.9332,40.9091,40.9272,8800.0
2012-10-08 13:15:00,68.0,68.01,67.97,68.01,4000.0,40.9272,40.9332,40.9091,40.9332,4000.0
2012-10-08 13:20:00,68.0,68.02,67.96,67.97,7700.0,40.9272,40.9392,40.9031,40.9091,7700.0
2012-10-08 13:25:00,67.97,68.0,67.96,68.0,4400.0,40.9091,40.9272,40.9031,40.9272,4400.0
2012-10-08 13:30:00,68.0,68.0,68.0,68.0,12000.0,40.9272,40.9272,40.9272,40.9272,12000.0
2012-10-08 13:35:00,68.0,68.0,67.98,67.99,11300.0,40.9272,40.9272,40.9151,40.9211,11300.0
2012-10-08 13:40:00,67.98,67.98,67.95,67.95,6500.0,40.9151,40.9151,40.8971,40.8971,6500.0
2012-10-08 13:45:00,67.95,67.97,67.93,67.95,3500.0,40.8971,40.9091,40.885,40.8971,3500.0
2012-10-08 13:50:00,67.97,68.01,67.97,67.99,9000.0,40.9091,40.9332,40.9091,40.9211,9000.0
2012-10-08 13:55:00,67.99,68.0,67.97,68.0,8000.0,40.9211,40.9272,40.9091,40.9272,8000.0
2012-10-08 14:00:00,68.0,68.0,67.99,68.0,1400.0,40.9272,40.9272,40.9211,40.9272,1400.0
2012-10-08 14:05:00,68.0,68.01,67.98,68.0,12600.0,40.9272,40.9332,40.9151,40.9272,12600.0
2012-10-08 14:10:00,68.0,68.01,67.98,67.99,14200.0,40.9272,40.9332,40.9151,40.9211,14200.0
2012-10-08 14:15:00,67.99,68.01,67.97,68.0,15100.0,40.9211,40.9332,40.9091,40.9272,15100.0
2012-10-08 14:20:00,68.0,68.0,67.97,67.99,9300.0,40.9272,40.9272,40.9091,40.9211,9300.0
2012-10-08 14:25:00,67.99,68.0,67.97,68.0,7100.0,40.9211,40.9272,40.9091,40.9272,7100.0
2012-10-08 14:30:00,68.0,68.0,67.99,68.0,9500.0,40.9272,40.9272,40.9211,40.9272,9500.0
2012-10-08 14:35:00,68.0,68.0,67.98,67.99,11700.0,40.9272,40.9272,40.9151,40.9211,11700.0
2012-10-08 14:40:00,67.98,67.99,67.97,67.98,4300.0,40.9151,40.9211,40.9091,40.9151,4300.0
2012-10-08 14:45:00,67.98,68.18,67.98,68.08,25100.0,40.9151,41.0355,40.9151,40.9753,25100.0
2012-10-08 14:50:00,68.08,68.09,68.08,68.08,4700.0,40.9753,40.9813,40.9753,40.9753,4700.0
2012-10-08 14:55:00,68.08,68.08,68.0,68.0,8500.0,40.9753,40.9753,40.9272,40.9272,8500.0
2012-10-08 15:00:00,68.01,68.07,67.99,68.06,9600.0,40.9332,40.9693,40.9211,40.9633,9600.0
2012-10-08 15:05:00,68.07,68.07,68.01,68.05,9800.0,40.9693,40.9693,40.9332,40.9572,9800.0
2012-10-08 15:10:00,68.06,68.09,68.01,68.02,9600.0,40.9633,40.9813,40.9332,40.9392,9600.0
2012-10-08 15:15:00,68.01,68.04,67.98,68.0,13100.0,40.9332,40.9512,40.9151,40.9272,13100.0
2012-10-08 15:20:00,68.0,68.05,68.0,68.02,4200.0,40.9272,40.9572,40.9272,40.9392,4200.0
2012-10-08 15:25:00,68.04,68.04,68.0,68.02,7500.0,40.9512,40.9512,40.9272,40.9392,7500.0
2012-10-08 15:30:00,68.01,68.05,68.0,68.04,8800.0,40.9332,40.9572,40.9272,40.9512,8800.0
2012-10-08 15:35:00,68.04,68.08,68.04,68.05,15200.0,40.9512,40.9753,40.9512,40.9572,15200.0
2012-10-08 15:40:00,68.06,68.08,68.04,68.06,17000.0,40.9633,40.9753,40.9512,40.9633,17000.0
2012-10-08 15:45:00,68.05,68.06,68.04,68.05,16000.0,40.9572,40.9633,40.9512,40.9572,16000.0
2012-10-08 15:50:00,68.06,68.06,68.03,68.05,16700.0,40.9633,40.9633,40.9452,40.9572,16700.0
2012-10-08 15:55:00,68.05,68.06,68.03,68.04,45100.0,40.9572,40.9633,40.9452,40.9512,45100.0
2012-10-09 09:30:00,68.23,68.38,68.05,68.13,7400.0,41.0656,41.1559,40.9572,41.0054,7400.0
2012-10-09 09:35:00,68.14,68.37,68.14,68.37,2800.0,41.0114,41.1498,41.0114,41.1498,2800.0
2012-10-09 09:40:00,68.35,68.69,68.35,68.69,11500.0,41.1378,41.3424,41.1378,41.3424,11500.0
2012-10-09 09:45:00,68.67,68.69,68.59,68.67,12700.0,41.3304,41.3424,41.2823,41.3304,12700.0
2012-10-09 09:50:00,68.65,68.81,68.65,68.77,38400.0,41.3184,41.4147,41.3184,41.3906,38400.0
2012-10-09 09:55:00,68.77,68.77,68.65,68.75,3600.0,41.3906,41.3906,41.3184,41.3786,3600.0
2012-10-09 10:00:00,68.76,68.83,68.59,68.65,11400.0,41.3846,41.4267,41.2823,41.3184,11400.0
2012-10-09 10:05:00,68.53,68.59,68.44,68.56,3700.0,41.2461,41.2823,41.192,41.2642,3700.0
2012-10-09 10:10:00,68.61,68.76,68.57,68.72,52100.0,41.2943,41.3846,41.2702,41.3605,52100.0
2012-10-09 10:15:00,68.69,68.69,68.42,68.48,7900.0,41.3424,41.3424,41.1799,41.2161,7900.0
2012-10-09 10:20:00,68.48,68.54,68.28,68.3,14400.0,41.2161,41.2522,41.0957,41.1077,14400.0
2012-10-09 10:25:00,68.28,68.28,68.1,68.14,4600.0,41.0957,41.0957,40.9873,41.0114,4600.0
2012-10-09 10:30:00,68.11,68.17,68.05,68.12,7700.0,40.9934,41.0295,40.9572,40.9994,7700.0
2012-10-09 10:35:00,68.13,68.2,68.13,68.14,6200.0,41.0054,41.0475,41.0054,41.0114,6200.0
2012-10-09 10:40:00,68.12,68.31,68.12,68.29,5000.0,40.9994,41.1137,40.9994,41.1017,5000.0
2012-10-09 10:45:00,68.27,68.36,68.25,68.31,41400.0,41.0897,41.1438,41.0776,41.1137,41400.0
2012-10-09 10:50:00,68.28,68.29,68.21,68.21,7800.0,41.0957,41.1017,41.0535,41.0535,7800.0
2012-10-09 10:55:00,68.23,68.28,68.15,68.22,5800.0,41.0656,41.0957,41.0174,41.0596,5800.0
2012-10-09 11:00:00,68.19,68.22,68.13,68.2,8000.0,41.0415,41.0596,41.0054,41.0475,8000.0
2012-10-09 11:05:00,68.2,68.22,68.15,68.15,3600.0,41.0475,41.0596,41.0174,41.0174,3600.0
2012-10-09 11:10:00,68.15,68.15,68.06,68.07,2600.0,41.0174,41.0174,40.9633,40.9693,2600.0
2012-10-09 11:15:00,68.06,68.08,68.0,68.04,3300.0,40.9633,40.9753,40.9272,40.9512,3300.0
2012-10-09 11:20:00,68.04,68.1,68.03,68.09,3200.0,40.9512,40.9873,40.9452,40.9813,3200.0
2012-10-09 11:25:00,68.05,68.05,68.02,68.03,900.0,40.9572,40.9572,40.9392,40.9452,900.0
2012-10-09 11:30:00,68.02,68.13,68.02,68.09,10800.0,40.9392,41.0054,40.9392,40.9813,10800.0
2012-10-09 11:35:00,68.09,68.18,68.08,68.17,5700.0,40.9813,41.0355,40.9753,41.0295,5700.0
2012-10-09 11:40:00,68.17,68.17,68.1,68.14,5100.0,41.0295,41.0295,40.9873,41.0114,5100.0
2012-10-09 11:45:00,68.13,68.14,68.08,68.1,5700.0,41.0054,41.0114,40.9753,40.9873,5700.0
2012-10-09 11:50:00,68.11,68.13,68.11,68.12,3600.0,40.9934,41.0054,40.9934,40.9994,3600.0
2012-10-09 11:55:00,68.13,68.13,68.09,68.09,2200.0,41.0054,41.0054,40.9813,40.9813,2200.0
2012-10-09 12:00:00,68.1,68.16,68.09,68.15,2200.0,40.9873,41.0235,40.9813,41.0174,2200.0
2012-10-09 12:05:00,68.15,68.16,68.08,68.08,5400.0,41.0174,41.0235,40.9753,40.9753,5400.0
2012-10-09 12:10:00,68.08,68.16,68.04,68.16,5800.0,40.9753,41.0235,40.9512,41.0235,5800.0
2012-10-09 12:15:00,68.16,68.17,68.04,68.05,6500.0,41.0235,41.0295,40.9512,40.9572,6500.0
2012-10-09 12:20:00,68.06,68.06,68.03,68.03,300.0,40.9633,40.9633,40.9452,40.9452,300.0
2012-10-09 12:25:00,68.03,68.03,67.98,67.98,3500.0,40.9452,40.9452,40.9151,40.9151,3500.0
2012-10-09 12:30:00,67.97,68.03,67.97,68.02,1700.0,40.9091,40.9452,40.9091,40.9392,1700.0
2012-10-09 12:35:00,68.03,68.03,67.95,67.97,2600.0,40.9452,40.9452,40.8971,40.9091,2600.0
2012-10-09 12:40:00,67.94,67.94,67.78,67.79,9700.0,40.891,40.891,40.7947,40.8008,9700.0
2012-10-09 12:45:00,67.79,67.82,67.76,67.8,2400.0,40.8008,40.8188,40.7827,40.8068,2400.0
2012-10-09 12:50:00,67.8,67.81,67.77,67.79,6600.0,40.8068,40.8128,40.7887,40.8008,6600.0
2012-10-09 12:55:00,67.78,67.83,67.75,67.77,9300.0,40.7947,40.8248,40.7767,40.7887,9300.0
2012-10-09 13:00:00,67.79,67.83,67.77,67.78,11100.0,40.8008,40.8248,40.7887,40.7947,11100.0
2012-10-09 13:05:00,67.78,67.81,67.78,67.8,1400.0,40.7947,40.8128,40.7947,40.8068,1400.0
2012-10-09 13:10:00,67.8,67.8,67.75,67.75,2200.0,40.8068,40.8068,40.7767,40.7767,2200.0
2012-10-09 13:15:00,67.81,67.83,67.79,67.83,1800.0,40.8128,40.8248,40.8008,40.8248,1800.0
2012-10-09 13:20:00,67.82,67.87,67.78,67.87,2300.0,40.8188,40.8489,40.7947,40.8489,2300.0
2012-10-09 13:25:00,67.87,67.91,67.87,67.88,2000.0,40.8489,40.873,40.8489,40.8549,2000.0
2012-10-09 13:30:00,67.87,67.89,67.85,67.89,1400.0,40.8489,40.8609,40.8369,40.8609,1400.0
2012-10-09 13:35:00,67.91,67.94,67.8,67.8,8800.0,40.873,40.891,40.8068,40.8068,8800.0
2012-10-09 13:40:00,67.81,67.91,67.8,67.89,2500.0,40.8128,40.873,40.8068,40.8609,2500.0
2012-10-09 13:45:00,67.89,67.93,67.89,67.93,800.0,40.8609,40.885,40.8609,40.885,800.0
2012-10-09 13:50:00,67.93,67.93,67.93,67.93,900.0,40.885,40.885,40.885,40.885,900.0
2012-10-09 13:55:00,67.93,67.94,67.89,67.91,2600.0,40.885,40.891,40.8609,40.873,2600.0
2012-10-09 14:00:00,67.88,67.88,67.81,67.85,2900.0,40.8549,40.8549,40.8128,40.8369,2900.0
2012-10-09 14:05:00,67.87,67.88,67.77,67.79,4500.0,40.8489,40.8549,40.7887,40.8008,4500.0
2012-10-09 14:10:00,67.79,67.81,67.76,67.76,4400.0,40.8008,40.8128,40.7827,40.7827,4400.0
2012-10-09 14:15:00,67.78,67.8,67.76,67.8,3500.0,40.7947,40.8068,40.7827,40.8068,3500.0
2012-10-09 14:20:00,67.79,67.83,67.76,67.8,3800.0,40.8008,40.8248,40.7827,40.8068,3800.0
2012-10-09 14:25:00,67.8,67.81,67.78,67.79,2300.0,40.8068,40.8128,40.7947,40.8008,2300.0
2012-10-09 14:30:00,67.78,67.81,67.77,67.79,4500.0,40.7947,40.8128,40.7887,40.8008,4500.0
2012-10-09 14:35:00,67.79,67.82,67.75,67.79,7600.0,40.8008,40.8188,40.7767,40.8008,7600.0
2012-10-09 14:40:00,67.79,67.8,67.64,67.75,11400.0,40.8008,40.8068,40.7105,40.7767,11400.0
2012-10-09 14:45:00,67.77,67.77,67.73,67.75,3900.0,40.7887,40.7887,40.7646,40.7767,3900.0
2012-10-09 14:50:00,67.74,67.75,67.66,67.72,3200.0,40.7707,40.7767,40.7225,40.7586,3200.0
2012-10-09 14:55:00,67.69,67.75,67.68,67.75,2700.0,40.7406,40.7767,40.7346,40.7767,2700.0
2012-10-09 15:00:00,67.75,67.76,67.67,67.71,6100.0,40.7767,40.7827,40.7285,40.7526,6100.0
2012-10-09 15:05:00,67.71,67.72,67.64,67.71,3600.0,40.7526,40.7586,40.7105,40.7526,3600.0
2012-10-09 15:10:00,67.71,67.77,67.67,67.73,6800.0,40.7526,40.7887,40.7285,40.7646,6800.0
2012-10-09 15:15:00,67.75,67.76,67.65,67.65,9800.0,40.7767,40.7827,40.7165,40.7165,9800.0
2012-10-09 15:20:00,67.64,67.73,67.64,67.72,8200.0,40.7105,40.7646,40.7105,40.7586,8200.0
2012-10-09 15:25:00,67.74,67.77,67.66,67.69,6700.0,40.7707,40.7887,40.7225,40.7406,6700.0
2012-10-09 15:30:00,67.69,67.74,67.65,67.74,10000.0,40.7406,40.7707,40.7165,40.7707,10000.0
2012-10-09 15:35:00,67.75,67.76,67.72,67.74,6400.0,40.7767,40.7827,40.7586,40.7707,6400.0
2012-10-09 15:40:00,67.74,67.75,67.69,67.7,16800.0,40.7707,40.7767,40.7406,40.7466,16800.0
2012-10-09 15:45:00,67.69,67.74,67.66,67.66,16600.0,40.7406,40.7707,40.7225,40.7225,16600.0
2012-10-09 15:50:00,67.66,67.67,67.55,67.56,21100.0,40.7225,40.7285,40.6563,40.6623,21100.0
2012-10-09 15:55:00,67.55,67.59,67.52,67.53,44100.0,40.6563,40.6804,40.6383,40.6443,44100.0
2012-10-10 09:30:00,67.5,67.83,67.5,67.83,11800.0,40.6262,40.8248,40.6262,40.8248,11800.0
2012-10-10 09:35:00,67.83,68.02,67.83,67.97,6900.0,40.8248,40.9392,40.8248,40.9091,6900.0
2012-10-10 09:40:00,68.02,68.24,68.02,68.03,9300.0,40.9392,41.0716,40.9392,40.9452,9300.0
2012-10-10 09:45:00,68.01,68.01,67.62,67.69,8700.0,40.9332,40.9332,40.6984,40.7406,8700.0
2012-10-10 09:50:00,67.69,67.69,67.5,67.58,12200.0,40.7406,40.7406,40.6262,40.6744,12200.0
2012-10-10 09:55:00,67.58,67.83,67.56,67.83,8100.0,40.6744,40.8248,40.6623,40.8248,8100.0
2012-10-10 10:00:00,67.77,67.83,67.59,67.65,6100.0,40.7887,40.8248,40.6804,40.7165,6100.0
2012-10-10 10:05:00,67.66,67.83,67.66,67.79,18900.0,40.7225,40.8248,40.7225,40.8008,18900.0
2012-10-10 10:10:00,67.74,67.94,67.74,67.91,9600.0,40.7707,40.891,40.7707,40.873,9600.0
2012-10-10 10:15:00,67.94,67.95,67.74,67.74,11200.0,40.891,40.8971,40.7707,40.7707,11200.0
2012-10-10 10:20:00,67.75,67.84,67.75,67.8,1400.0,40.7767,40.8309,40.7767,40.8068,1400.0
2012-10-10 10:25:00,67.84,67.91,67.8,67.91,6200.0,40.8309,40.873,40.8068,40.873,6200.0
2012-10-10 10:30:00,67.93,67.97,67.68,67.77,10500.0,40.885,40.9091,40.7346,40.7887,10500.0
2012-10-10 10:35:00,67.79,67.8,67.6,67.76,9600.0,40.8008,40.8068,40.6864,40.7827,9600.0
2012-10-10 10:40:00,67.8,67.93,67.8,67.88,8200.0,40.8068,40.885,40.8068,40.8549,8200.0
2012-10-10 10:45:00,67.85,67.85,67.75,67.77,6200.0,40.8369,40.8369,40.7767,40.7887,6200.0
2012-10-10 10:50:00,67.77,67.8,67.69,67.7,7000.0,40.7887,40.8068,40.7406,40.7466,7000.0
2012-10-10 10:55:00,67.72,67.75,67.65,67.73,8800.0,40.7586,40.7767,40.7165,40.7646,8800.0
2012-10-10 11:00:00,67.77,67.94,67.73,67.93,15000.0,40.7887,40.891,40.7646,40.885,15000.0
2012-10-10 11:05:00,67.93,67.94,67.82,67.82,17100.0,40.885,40.891,40.8188,40.8188,17100.0
2012-10-10 11:10:00,67.83,67.85,67.72,67.8,10000.0,40.8248,40.8369,40.7586,40.8068,10000.0
2012-10-10 11:15:00,67.79,67.8,67.73,67.77,8300.0,40.8008,40.8068,40.7646,40.7887,8300.0
2012-10-10 11:20:00,67.77,67.88,67.76,67.88,7100.0,40.7887,40.8549,40.7827,40.8549,7100.0
2012-10-10 11:25:00,67.88,67.94,67.81,67.87,11900.0,40.8549,40.891,40.8128,40.8489,11900.0
2012-10-10 11:30:00,67.87,67.88,67.7,67.7,3900.0,40.8489,40.8549,40.7466,40.7466,3900.0
2012-10-10 11:35:00,67.71,67.71,67.64,67.7,4000.0,40.7526,40.7526,40.7105,40.7466,4000.0
2012-10-10 11:40:00,67.72,67.81,67.68,67.69,22700.0,40.7586,40.8128,40.7346,40.7406,22700.0
2012-10-10 11:45:00,67.68,67.75,67.66,67.71,5400.0,40.7346,40.7767,40.7225,40.7526,5400.0
2012-10-10 11:50:00,67.74,67.74,67.53,67.53,30400.0,40.7707,40.7707,40.6443,40.6443,30400.0
2012-10-10 11:55:00,67.56,67.62,67.5,67.51,34000.0,40.6623,40.6984,40.6262,40.6322,34000.0
2012-10-10 12:00:00,67.51,67.64,67.5,67.63,10600.0,40.6322,40.7105,40.6262,40.7045,10600.0
2012-10-10 12:05:00,67.63,67.63,67.5,67.59,13200.0,40.7045,40.7045,40.6262,40.6804,13200.0
2012-10-10 12:10:00,67.57,67.63,67.54,67.56,14800.0,40.6684,40.7045,40.6503,40.6623,14800.0
2012-10-10 12:15:00,67.56,67.64,67.52,67.58,44400.0,40.6623,40.7105,40.6383,40.6744,44400.0
2012-10-10 12:20:00,67.56,67.64,67.54,67.63,8200.0,40.6623,40.7105,40.6503,40.7045,8200.0
2012-10-10 12:25:00,67.61,67.73,67.61,67.66,19900.0,40.6924,40.7646,40.6924,40.7225,19900.0
2012-10-10 12:30:00,67.66,67.68,67.58,67.58,24500.0,40.7225,40.7346,40.6744,40.6744,24500.0
2012-10-10 12:35:00,67.58,67.63,67.5,67.52,30100.0,40.6744,40.7045,40.6262,40.6383,30100.0
2012-10-10 12:40:00,67.5,67.55,67.35,67.36,45900.0,40.6262,40.6563,40.5359,40.542,45900.0
2012-10-10 12:45:00,67.36,67.47,67.36,67.4,33200.0,40.542,40.6082,40.542,40.566,33200.0
2012-10-10 12:50:00,67.41,67.47,67.41,67.42,8700.0,40.5721,40.6082,40.5721,40.5781,8700.0
2012-10-10 12:55:00,67.38,67.49,67.35,67.37,10800.0,40.554,40.6202,40.5359,40.548,10800.0
2012-10-10 13:00:00,67.37,67.41,67.3,67.36,13400.0,40.548,40.5721,40.5058,40.542,13400.0
2012-10-10 13:05:00,67.39,67.5,67.34,67.34,16200.0,40.56,40.6262,40.5299,40.5299,16200.0
2012-10-10 13:10:00,67.36,67.44,67.34,67.35,14900.0,40.542,40.5901,40.5299,40.5359,14900.0
2012-10-10 13:15:00,67.36,67.47,67.36,67.47,20800.0,40.542,40.6082,40.542,40.6082,20800.0
2012-10-10 13:20:00,67.47,67.5,67.44,67.5,5800.0,40.6082,40.6262,40.5901,40.6262,5800.0
2012-10-10 13:25:00,67.5,67.5,67.42,67.43,18100.0,40.6262,40.6262,40.5781,40.5841,18100.0
2012-10-10 13:30:00,67.43,67.49,67.39,67.46,8400.0,40.5841,40.6202,40.56,40.6021,8400.0
2012-10-10 13:35:00,67.48,67.5,67.43,67.46,26300.0,40.6142,40.6262,40.5841,40.6021,26300.0
2012-10-10 13:40:00,67.47,67.47,67.4,67.41,14200.0,40.6082,40.6082,40.566,40.5721,14200.0
2012-10-10 13:45:00,67.4,67.41,67.28,67.31,17300.0,40.566,40.5721,40.4938,40.5119,17300.0
2012-10-10 13:50:00,67.33,67.37,67.33,67.35,5500.0,40.5239,40.548,40.5239,40.5359,5500.0
2012-10-10 13:55:00,67.36,67.4,67.31,67.36,14400.0,40.542,40.566,40.5119,40.542,14400.0
2012-10-10 14:00:00,67.34,67.5,67.34,67.4,7600.0,40.5299,40.6262,40.5299,40.566,7600.0
2012-10-10 14:05:00,67.39,67.47,67.34,67.36,18000.0,40.56,40.6082,40.5299,40.542,18000.0
2012-10-10 14:10:00,67.35,67.43,67.28,67.35,18700.0,40.5359,40.5841,40.4938,40.5359,18700.0
2012-10-10 14:15:00,67.35,67.45,67.34,67.37,21300.0,40.5359,40.5961,40.5299,40.548,21300.0
2012-10-10 14:20:00,67.36,67.37,67.22,67.31,13100.0,40.542,40.548,40.4577,40.5119,13100.0
2012-10-10 14:25:00,67.31,67.45,67.3,67.37,11700.0,40.5119,40.5961,40.5058,40.548,11700.0
2012-10-10 14:30:00,67.4,67.45,67.34,67.39,11900.0,40.566,40.5961,40.5299,40.56,11900.0
2012-10-10 14:35:00,67.39,67.39,67.24,67.32,10200.0,40.56,40.56,40.4697,40.5179,10200.0
2012-10-10 14:40:00,67.32,67.4,67.31,67.38,4700.0,40.5179,40.566,40.5119,40.554,4700.0
2012-10-10 14:45:00,67.41,67.41,67.33,67.38,9000.0,40.5721,40.5721,40.5239,40.554,9000.0
2012-10-10 14:50:00,67.37,67.41,67.34,67.4,4100.0,40.548,40.5721,40.5299,40.566,4100.0
2012-10-10 14:55:00,67.44,67.44,67.34,67.38,16400.0,40.5901,40.5901,40.5299,40.554,16400.0
2012-10-10 15:00:00,67.37,67.4,67.32,67.4,12200.0,40.548,40.566,40.5179,40.566,12200.0
2012-10-10 15:05:00,67.39,67.41,67.27,67.41,11100.0,40.56,40.5721,40.4878,40.5721,11100.0
2012-10-10 15:10:00,67.41,67.54,67.37,67.38,16300.0,40.5721,40.6503,40.548,40.554,16300.0
2012-10-10 15:15:00,67.35,67.39,67.31,67.39,8200.0,40.5359,40.56,40.5119,40.56,8200.0
2012-10-10 15:20:00,67.41,67.42,67.26,67.29,13400.0,40.5721,40.5781,40.4818,40.4998,13400.0
2012-10-10 15:25:00,67.3,67.4,67.26,67.29,25200.0,40.5058,40.566,40.4818,40.4998,25200.0
2012-10-10 15:30:00,67.29,67.34,67.28,67.29,20700.0,40.4998,40.5299,40.4938,40.4998,20700.0
2012-10-10 15:35:00,67.3,67.4,67.29,67.39,14300.0,40.5058,40.566,40.4998,40.56,14300.0
2012-10-10 15:40:00,67.39,67.45,67.36,67.4,19900.0,40.56,40.5961,40.542,40.566,19900.0
2012-10-10 15:45:00,67.42,67.42,67.29,67.3,22300.0,40.5781,40.5781,40.4998,40.5058,22300.0
2012-10-10 15:50:00,67.3,67.35,67.29,67.33,39200.0,40.5058,40.5359,40.4998,40.5239,39200.0
2012-10-10 15:55:00,67.34,67.35,67.27,67.35,70100.0,40.5299,40.5359,40.4878,40.5359,70100.0
2012-10-11 09:30:00,67.79,68.08,67.69,68.07,10600.0,40.8008,40.9753,40.7406,40.9693,10600.0
2012-10-11 09:35:00,68.1,68.1,67.88,67.88,5000.0,40.9873,40.9873,40.8549,40.8549,5000.0
2012-10-11 09:40:00,67.88,67.88,67.67,67.67,4100.0,40.8549,40.8549,40.7285,40.7285,4100.0
2012-10-11 09:45:00,67.67,67.7,67.33,67.4,6700.0,40.7285,40.7466,40.5239,40.566,6700.0
2012-10-11 09:50:00,67.43,67.6,67.4,67.55,4300.0,40.5841,40.6864,40.566,40.6563,4300.0
2012-10-11 09:55:00,67.55,67.56,67.33,67.33,11400.0,40.6563,40.6623,40.5239,40.5239,11400.0
2012-10-11 10:00:00,67.32,67.35,67.28,67.33,8400.0,40.5179,40.5359,40.4938,40.5239,8400.0
2012-10-11 10:05:00,67.32,67.45,67.3,67.4,14300.0,40.5179,40.5961,40.5058,40.566,14300.0
2012-10-11 10:10:00,67.38,67.42,67.35,67.37,40300.0,40.554,40.5781,40.5359,40.548,40300.0
2012-10-11 10:15:00,67.42,67.42,67.33,67.37,8800.0,40.5781,40.5781,40.5239,40.548,8800.0
2012-10-11 10:20:00,67.37,67.41,67.3,67.32,23300.0,40.548,40.5721,40.5058,40.5179,23300.0
2012-10-11 10:25:00,67.32,67.4,67.32,67.39,4600.0,40.5179,40.566,40.5179,40.56,4600.0
2012-10-11 10:30:00,67.42,67.43,67.38,67.38,13400.0,40.5781,40.5841,40.554,40.554,13400.0
2012-10-11 10:35:00,67.39,67.4,67.34,67.34,18400.0,40.56,40.566,40.5299,40.5299,18400.0
2012-10-11 10:40:00,67.36,67.39,67.33,67.34,24700.0,40.542,40.56,40.5239,40.5299,24700.0
2012-10-11 10:45:00,67.33,67.33,67.23,67.26,9800.0,40.5239,40.5239,40.4637,40.4818,9800.0
2012-10-11 10:50:00,67.26,67.28,67.19,67.19,17400.0,40.4818,40.4938,40.4396,40.4396,17400.0
2012-10-11 10:55:00,67.2,67.25,67.12,67.21,28200.0,40.4457,40.4758,40.3975,40.4517,28200.0
2012-10-11 11:00:00,67.2,67.29,67.2,67.25,5700.0,40.4457,40.4998,40.4457,40.4758,5700.0
2012-10-11 11:05:00,67.26,67.26,67.13,67.17,9400.0,40.4818,40.4818,40.4035,40.4276,9400.0
2012-10-11 11:10:00,67.2,67.21,67.15,67.16,5300.0,40.4457,40.4517,40.4156,40.4216,5300.0
2012-10-11 11:15:00,67.19,67.2,67.13,67.13,8600.0,40.4396,40.4457,40.4035,40.4035,8600.0
2012-10-11 11:20:00,67.15,67.21,67.15,67.17,4000.0,40.4156,40.4517,40.4156,40.4276,4000.0
2012-10-11 11:25:00,67.17,67.27,67.13,67.23,32100.0,40.4276,40.4878,40.4035,40.4637,32100.0
2012-10-11 11:30:00,67.23,67.28,67.11,67.12,34400.0,40.4637,40.4938,40.3915,40.3975,34400.0
2012-10-11 11:35:00,67.1,67.21,67.1,67.19,7100.0,40.3855,40.4517,40.3855,40.4396,7100.0
2012-10-11 11:40:00,67.19,67.35,67.19,67.33,7000.0,40.4396,40.5359,40.4396,40.5239,7000.0
2012-10-11 11:45:00,67.34,67.38,67.22,67.27,11000.0,40.5299,40.554,40.4577,40.4878,11000.0
2012-10-11 11:50:00,67.24,67.24,67.12,67.15,14500.0,40.4697,40.4697,40.3975,40.4156,14500.0
2012-10-11 11:55:00,67.12,67.22,67.12,67.22,16700.0,40.3975,40.4577,40.3975,40.4577,16700.0
2012-10-11 12:00:00,67.22,67.3,67.22,67.3,10800.0,40.4577,40.5058,40.4577,40.5058,10800.0
2012-10-11 12:05:00,67.3,67.35,67.3,67.33,8300.0,40.5058,40.5359,40.5058,40.5239,8300.0
2012-10-11 12:10:00,67.3,67.3,67.25,67.29,2900.0,40.5058,40.5058,40.4758,40.4998,2900.0
2012-10-11 12:15:00,67.29,67.35,67.29,67.35,8000.0,40.4998,40.5359,40.4998,40.5359,8000.0
2012-10-11 12:20:00,67.35,67.35,67.29,67.33,4600.0,40.5359,40.5359,40.4998,40.5239,4600.0
2012-10-11 12:25:00,67.35,67.35,67.32,67.33,3100.0,40.5359,40.5359,40.5179,40.5239,3100.0
2012-10-11 12:30:00,67.35,67.35,67.33,67.35,4400.0,40.5359,40.5359,40.5239,40.5359,4400.0
2012-10-11 12:35:00,67.36,67.37,67.34,67.37,5700.0,40.542,40.548,40.5299,40.548,5700.0
2012-10-11 12:40:00,67.36,67.39,67.33,67.33,12500.0,40.542,40.56,40.5239,40.5239,12500.0
2012-10-11 12:45:00,67.33,67.35,67.3,67.3,15700.0,40.5239,40.5359,40.5058,40.5058,15700.0
2012-10-11 12:50:00,67.3,67.32,67.19,67.21,7500.0,40.5058,40.5179,40.4396,40.4517,7500.0
2012-10-11 12:55:00,67.24,67.35,67.24,67.33,14900.0,40.4697,40.5359,40.4697,40.5239,14900.0
2012-10-11 13:00:00,67.33,67.33,67.1,67.14,231900.0,40.5239,40.5239,40.3855,40.4095,231900.0
2012-10-11 13:05:00,67.15,67.18,67.13,67.14,8000.0,40.4156,40.4336,40.4035,40.4095,8000.0
2012-10-11 13:10:00,67.15,67.17,67.09,67.1,12000.0,40.4156,40.4276,40.3795,40.3855,12000.0
2012-10-11 13:15:00,67.1,67.2,67.08,67.17,9900.0,40.3855,40.4457,40.3734,40.4276,9900.0
2012-10-11 13:20:00,67.17,67.21,67.13,67.2,3500.0,40.4276,40.4517,40.4035,40.4457,3500.0
2012-10-11 13:25:00,67.2,67.23,67.18,67.19,3200.0,40.4457,40.4637,40.4336,40.4396,3200.0
2012-10-11 13:30:00,67.22,67.23,67.18,67.2,10600.0,40.4577,40.4637,40.4336,40.4457,10600.0
2012-10-11 13:35:00,67.2,67.24,67.19,67.19,9800.0,40.4457,40.4697,40.4396,40.4396,9800.0
2012-10-11 13:40:00,67.2,67.21,67.16,67.18,10600.0,40.4457,40.4517,40.4216,40.4336,10600.0
2012-10-11 13:45:00,67.19,67.19,67.13,67.16,8200.0,40.4396,40.4396,40.4035,40.4216,8200.0
2012-10-11 13:50:00,67.18,67.21,67.15,67.15,7600.0,40.4336,40.4517,40.4156,40.4156,7600.0
2012-10-11 13:55:00,67.17,67.21,67.17,67.18,6000.0,40.4276,40.4517,40.4276,40.4336,6000.0
2012-10-11 14:00:00,67.18,67.22,67.17,67.17,10100.0,40.4336,40.4577,40.4276,40.4276,10100.0
2012-10-11 14:05:00,67.19,67.23,67.17,67.21,16300.0,40.4396,40.4637,40.4276,40.4517,16300.0
2012-10-11 14:10:00,67.2,67.22,67.18,67.2,17200.0,40.4457,40.4577,40.4336,40.4457,17200.0
2012-10-11 14:15:00,67.2,67.2,67.16,67.18,32500.0,40.4457,40.4457,40.4216,40.4336,32500.0
2012-10-11 14:20:00,67.15,67.2,67.1,67.2,5600.0,40.4156,40.4457,40.3855,40.4457,5600.0
2012-10-11 14:25:00,67.21,67.22,67.14,67.14,3200.0,40.4517,40.4577,40.4095,40.4095,3200.0
2012-10-11 14:30:00,67.17,67.17,67.1,67.12,5900.0,40.4276,40.4276,40.3855,40.3975,5900.0
2012-10-11 14:35:00,67.11,67.16,67.11,67.13,3800.0,40.3915,40.4216,40.3915,40.4035,3800.0
2012-10-11 14:40:00,67.15,67.16,67.11,67.13,6400.0,40.4156,40.4216,40.3915,40.4035,6400.0
2012-10-11 14:45:00,67.13,67.17,67.11,67.13,6100.0,40.4035,40.4276,40.3915,40.4035,6100.0
2012-10-11 14:50:00,67.13,67.21,67.13,67.19,10300.0,40.4035,40.4517,40.4035,40.4396,10300.0
2012-10-11 14:55:00,67.2,67.21,67.16,67.2,6800.0,40.4457,40.4517,40.4216,40.4457,6800.0
2012-10-11 15:00:00,67.19,67.2,67.08,67.09,13500.0,40.4396,40.4457,40.3734,40.3795,13500.0
2012-10-11 15:05:00,67.09,67.13,67.05,67.08,7900.0,40.3795,40.4035,40.3554,40.3734,7900.0
2012-10-11 15:10:00,67.09,67.16,67.09,67.1,15600.0,40.3795,40.4216,40.3795,40.3855,15600.0
2012-10-11 15:15:00,67.1,67.11,67.04,67.08,15200.0,40.3855,40.3915,40.3494,40.3734,15200.0
2012-10-11 15:20:00,67.07,67.09,67.04,67.08,7100.0,40.3674,40.3795,40.3494,40.3734,7100.0
2012-10-11 15:25:00,67.08,67.12,67.08,67.1,9900.0,40.3734,40.3975,40.3734,40.3855,9900.0
2012-10-11 15:30:00,67.11,67.11,67.07,67.1,14600.0,40.3915,40.3915,40.3674,40.3855,14600.0
2012-10-11 15:35:00,67.1,67.12,67.04,67.1,20300.0,40.3855,40.3975,40.3494,40.3855,20300.0
2012-10-11 15:40:00,67.09,67.11,67.05,67.09,20600.0,40.3795,40.3915,40.3554,40.3795,20600.0
2012-10-11 15:45:00,67.07,67.07,66.97,67.01,18300.0,40.3674,40.3674,40.3072,40.3313,18300.0
2012-10-11 15:50:00,67.01,67.05,66.99,66.99,15400.0,40.3313,40.3554,40.3193,40.3193,15400.0
2012-10-11 15:55:00,67.0,67.06,66.98,67.0,33200.0,40.3253,40.3614,40.3132,40.3253,33200.0
2012-10-12 09:30:00,67.12,67.31,67.03,67.3,10400.0,40.3975,40.5119,40.3433,40.5058,10400.0
2012-10-12 09:35:00,67.31,67.35,67.24,67.24,2100.0,40.5119,40.5359,40.4697,40.4697,2100.0
2012-10-12 09:40:00,67.25,67.27,67.14,67.27,2200.0,40.4758,40.4878,40.4095,40.4878,2200.0
2012-10-12 09:45:00,67.27,67.27,67.16,67.16,4500.0,40.4878,40.4878,40.4216,40.4216,4500.0
2012-10-12 09:50:00,67.22,67.28,67.18,67.25,7200.0,40.4577,40.4938,40.4336,40.4758,7200.0
2012-10-12 09:55:00,67.25,67.3,67.14,67.17,11800.0,40.4758,40.5058,40.4095,40.4276,11800.0
2012-10-12 10:00:00,67.15,67.28,67.15,67.15,17300.0,40.4156,40.4938,40.4156,40.4156,17300.0
2012-10-12 10:05:00,67.15,67.22,67.13,67.22,14400.0,40.4156,40.4577,40.4035,40.4577,14400.0
2012-10-12 10:10:00,67.22,67.22,67.06,67.16,10700.0,40.4577,40.4577,40.3614,40.4216,10700.0
2012-10-12 10:15:00,67.18,67.18,67.05,67.17,26000.0,40.4336,40.4336,40.3554,40.4276,26000.0
2012-10-12 10:20:00,67.17,67.22,67.16,67.2,10100.0,40.4276,40.4577,40.4216,40.4457,10100.0
2012-10-12 10:25:00,67.17,67.19,67.12,67.18,4300.0,40.4276,40.4396,40.3975,40.4336,4300.0
2012-10-12 10:30:00,67.2,67.2,67.07,67.07,2200.0,40.4457,40.4457,40.3674,40.3674,2200.0
2012-10-12 10:35:00,67.05,67.18,67.05,67.16,2000.0,40.3554,40.4336,40.3554,40.4216,2000.0
2012-10-12 10:40:00,67.14,67.21,67.14,67.17,2400.0,40.4095,40.4517,40.4095,40.4276,2400.0
2012-10-12 10:45:00,67.14,67.17,67.04,67.07,2800.0,40.4095,40.4276,40.3494,40.3674,2800.0
2012-10-12 10:50:00,67.07,67.09,66.91,66.91,4700.0,40.3674,40.3795,40.2711,40.2711,4700.0
2012-10-12 10:55:00,66.9,66.9,66.84,66.85,6400.0,40.2651,40.2651,40.229,40.235,6400.0
2012-10-12 11:00:00,66.87,66.87,66.81,66.83,2600.0,40.247,40.247,40.2109,40.223,2600.0
2012-10-12 11:05:00,66.83,66.84,66.75,66.75,12100.0,40.223,40.229,40.1748,40.1748,12100.0
2012-10-12 11:10:00,66.75,66.75,66.63,66.69,8200.0,40.1748,40.1748,40.1026,40.1387,8200.0
2012-10-12 11:15:00,66.66,66.68,66.62,66.68,1900.0,40.1206,40.1327,40.0966,40.1327,1900.0
2012-10-12 11:20:00,66.7,66.78,66.7,66.72,6600.0,40.1447,40.1929,40.1447,40.1568,6600.0
2012-10-12 11:25:00,66.72,66.81,66.71,66.76,4100.0,40.1568,40.2109,40.1507,40.1808,4100.0
2012-10-12 11:30:00,66.76,66.76,66.61,66.68,16700.0,40.1808,40.1808,40.0906,40.1327,16700.0
2012-10-12 11:35:00,66.66,66.77,66.65,66.74,3400.0,40.1206,40.1869,40.1146,40.1688,3400.0
2012-10-12 11:40:00,66.73,66.76,66.65,66.76,5200.0,40.1628,40.1808,40.1146,40.1808,5200.0
2012-10-12 11:45:00,66.74,66.78,66.71,66.75,3400.0,40.1688,40.1929,40.1507,40.1748,3400.0
2012-10-12 11:50:00,66.75,66.78,66.66,66.73,8100.0,40.1748,40.1929,40.1206,40.1628,8100.0
2012-10-12 11:55:00,66.74,66.75,66.72,66.75,2500.0,40.1688,40.1748,40.1568,40.1748,2500.0
2012-10-12 12:00:00,66.75,66.76,66.74,66.76,4800.0,40.1748,40.1808,40.1688,40.1808,4800.0
2012-10-12 12:05:00,66.74,66.8,66.63,66.64,45000.0,40.1688,40.2049,40.1026,40.1086,45000.0
2012-10-12 12:10:00,66.64,66.7,66.61,66.68,8400.0,40.1086,40.1447,40.0906,40.1327,8400.0
2012-10-12 12:15:00,66.67,66.72,66.65,66.66,3100.0,40.1267,40.1568,40.1146,40.1206,3100.0
2012-10-12 12:20:00,66.67,66.67,66.56,66.56,1600.0,40.1267,40.1267,40.0605,40.0605,1600.0
2012-10-12 12:25:00,66.56,66.67,66.55,66.64,6900.0,40.0605,40.1267,40.0544,40.1086,6900.0
2012-10-12 12:30:00,66.64,66.66,66.59,66.62,8800.0,40.1086,40.1206,40.0785,40.0966,8800.0
2012-10-12 12:35:00,66.61,66.62,66.54,66.55,2700.0,40.0906,40.0966,40.0484,40.0544,2700.0
2012-10-12 12:40:00,66.58,66.6,66.53,66.57,6100.0,40.0725,40.0845,40.0424,40.0665,6100.0
2012-10-12 12:45:00,66.59,66.6,66.56,66.56,7700.0,40.0785,40.0845,40.0605,40.0605,7700.0
2012-10-12 12:50:00,66.56,66.56,66.53,66.53,1300.0,40.0605,40.0605,40.0424,40.0424,1300.0
2012-10-12 12:55:00,66.52,66.56,66.5,66.54,4300.0,40.0364,40.0605,40.0243,40.0484,4300.0
2012-10-12 13:00:00,66.54,66.63,66.54,66.6,9500.0,40.0484,40.1026,40.0484,40.0845,9500.0
2012-10-12 13:05:00,66.6,66.62,66.54,66.56,4300.0,40.0845,40.0966,40.0484,40.0605,4300.0
2012-10-12 13:10:00,66.55,66.56,66.52,66.53,2400.0,40.0544,40.0605,40.0364,40.0424,2400.0
2012-10-12 13:15:00,66.54,66.59,66.53,66.58,2300.0,40.0484,40.0785,40.0424,40.0725,2300.0
2012-10-12 13:20:00,66.57,66.57,66.53,66.53,1500.0,40.0665,40.0665,40.0424,40.0424,1500.0
2012-10-12 13:25:00,66.51,66.53,66.5,66.5,2800.0,40.0304,40.0424,40.0243,40.0243,2800.0
2012-10-12 13:30:00,66.52,66.53,66.5,66.5,4000.0,40.0364,40.0424,40.0243,40.0243,4000.0
2012-10-12 13:35:00,66.5,66.6,66.5,66.58,13600.0,40.0243,40.0845,40.0243,40.0725,13600.0
2012-10-12 13:40:00,66.56,66.56,66.44,66.49,4300.0,40.0605,40.0605,39.9882,40.0183,4300.0
2012-10-12 13:45:00,66.46,66.48,66.45,66.45,3100.0,40.0003,40.0123,39.9943,39.9943,3100.0
2012-10-12 13:50:00,66.43,66.53,66.43,66.49,13800.0,39.9822,40.0424,39.9822,40.0183,13800.0
2012-10-12 13:55:00,66.5,66.54,66.47,66.53,8500.0,40.0243,40.0484,40.0063,40.0424,8500.0
2012-10-12 14:00:00,66.51,66.51,66.39,66.46,7900.0,40.0304,40.0304,39.9581,40.0003,7900.0
2012-10-12 14:05:00,66.47,66.47,66.36,66.44,5400.0,40.0063,40.0063,39.9401,39.9882,5400.0
2012-10-12 14:10:00,66.42,66.44,66.33,66.33,6500.0,39.9762,39.9882,39.922,39.922,6500.0
2012-10-12 14:15:00,66.33,66.34,66.31,66.31,5500.0,39.922,39.9281,39.91,39.91,5500.0
2012-10-12 14:20:00,66.31,66.36,66.31,66.34,3700.0,39.91,39.9401,39.91,39.9281,3700.0
2012-10-12 14:25:00,66.35,66.36,66.32,66.35,3500.0,39.9341,39.9401,39.916,39.9341,3500.0
2012-10-12 14:30:00,66.33,66.33,66.21,66.24,12800.0,39.922,39.922,39.8498,39.8679,12800.0
2012-10-12 14:35:00,66.24,66.3,66.23,66.3,14100.0,39.8679,39.904,39.8618,39.904,14100.0
2012-10-12 14:40:00,66.28,66.3,66.17,66.29,9300.0,39.8919,39.904,39.8257,39.898,9300.0
2012-10-12 14:45:00,66.27,66.28,66.22,66.27,11900.0,39.8859,39.8919,39.8558,39.8859,11900.0
2012-10-12 14:50:00,66.28,66.37,66.27,66.28,10100.0,39.8919,39.9461,39.8859,39.8919,10100.0
2012-10-12 14:55:00,66.28,66.29,66.24,66.25,8600.0,39.8919,39.898,39.8679,39.8739,8600.0
2012-10-12 15:00:00,66.22,66.27,66.22,66.22,3800.0,39.8558,39.8859,39.8558,39.8558,3800.0
2012-10-12 15:05:00,66.21,66.27,66.19,66.24,9700.0,39.8498,39.8859,39.8378,39.8679,9700.0
2012-10-12 15:10:00,66.24,66.3,66.19,66.22,9400.0,39.8679,39.904,39.8378,39.8558,9400.0
2012-10-12 15:15:00,66.25,66.28,66.2,66.26,12600.0,39.8739,39.8919,39.8438,39.8799,12600.0
2012-10-12 15:20:00,66.25,66.26,66.18,66.2,11200.0,39.8739,39.8799,39.8318,39.8438,11200.0
2012-10-12 15:25:00,66.21,66.28,66.19,66.22,13800.0,39.8498,39.8919,39.8378,39.8558,13800.0
2012-10-12 15:30:00,66.23,66.27,66.11,66.13,33300.0,39.8618,39.8859,39.7896,39.8017,33300.0
2012-10-12 15:35:00,66.12,66.15,66.04,66.06,33400.0,39.7956,39.8137,39.7475,39.7595,33400.0
2012-10-12 15:40:00,66.05,66.11,66.04,66.09,21000.0,39.7535,39.7896,39.7475,39.7776,21000.0
2012-10-12 15:45:00,66.08,66.13,66.03,66.04,33500.0,39.7716,39.8017,39.7415,39.7475,33500.0
2012-10-12 15:50:00,66.04,66.16,66.03,66.1,27300.0,39.7475,39.8197,39.7415,39.7836,27300.0
2012-10-12 15:55:00,66.09,66.13,66.02,66.08,52200.0,39.7776,39.8017,39.7355,39.7716,52200.0
2012-10-15 09:30:00,66.07,66.29,66.07,66.26,7500.0,39.7655,39.898,39.7655,39.8799,7500.0
2012-10-15 09:35:00,66.25,66.25,66.07,66.08,2200.0,39.8739,39.8739,39.7655,39.7716,2200.0
2012-10-15 09:40:00,66.02,66.02,65.55,65.87,16900.0,39.7355,39.7355,39.4526,39.6452,16900.0
2012-10-15 09:45:00,65.94,66.01,65.81,65.9,6500.0,39.6873,39.7294,39.6091,39.6632,6500.0
2012-10-15 09:50:00,65.93,65.93,65.58,65.62,15100.0,39.6813,39.6813,39.4706,39.4947,15100.0
2012-10-15 09:55:00,65.59,65.67,65.52,65.66,12800.0,39.4766,39.5248,39.4345,39.5188,12800.0
2012-10-15 10:00:00,65.66,65.8,65.59,65.71,11800.0,39.5188,39.603,39.4766,39.5489,11800.0
2012-10-15 10:05:00,65.7,65.73,65.66,65.7,19100.0,39.5429,39.5609,39.5188,39.5429,19100.0
2012-10-15 10:10:00,65.7,65.77,65.52,65.55,16700.0,39.5429,39.585,39.4345,39.4526,16700.0
2012-10-15 10:15:00,65.54,65.54,65.36,65.38,23000.0,39.4466,39.4466,39.3382,39.3503,23000.0
2012-10-15 10:20:00,65.4,65.47,65.37,65.44,9200.0,39.3623,39.4044,39.3442,39.3864,9200.0
2012-10-15 10:25:00,65.48,65.5,65.25,65.25,11900.0,39.4104,39.4225,39.272,39.272,11900.0
2012-10-15 10:30:00,65.22,65.32,65.06,65.27,12300.0,39.254,39.3141,39.1577,39.284,12300.0
2012-10-15 10:35:00,65.27,65.48,65.2,65.45,15200.0,39.284,39.4104,39.2419,39.3924,15200.0
2012-10-15 10:40:00,65.44,65.48,65.25,65.3,23500.0,39.3864,39.4104,39.272,39.3021,23500.0
2012-10-15 10:45:00,65.3,65.35,65.22,65.26,37000.0,39.3021,39.3322,39.254,39.278,37000.0
2012-10-15 10:50:00,65.33,65.35,65.28,65.31,21800.0,39.3202,39.3322,39.2901,39.3081,21800.0
2012-10-15 10:55:00,65.3,65.34,65.25,65.33,30500.0,39.3021,39.3262,39.272,39.3202,30500.0
2012-10-15 11:00:00,65.32,65.35,65.24,65.24,31400.0,39.3141,39.3322,39.266,39.266,31400.0
2012-10-15 11:05:00,65.23,65.27,65.16,65.17,37500.0,39.26,39.284,39.2178,39.2239,37500.0
2012-10-15 11:10:00,65.17,65.3,65.17,65.29,23700.0,39.2239,39.3021,39.2239,39.2961,23700.0
2012-10-15 11:15:00,65.3,65.3,65.19,65.25,13800.0,39.3021,39.3021,39.2359,39.272,13800.0
2012-10-15 11:20:00,65.25,65.26,65.17,65.18,26400.0,39.272,39.278,39.2239,39.2299,26400.0
2012-10-15 11:25:00,65.19,65.21,65.16,65.16,9800.0,39.2359,39.2479,39.2178,39.2178,9800.0
2012-10-15 11:30:00,65.19,65.22,65.17,65.2,16600.0,39.2359,39.254,39.2239,39.2419,16600.0
2012-10-15 11:35:00,65.21,65.29,65.21,65.25,22400.0,39.2479,39.2961,39.2479,39.272,22400.0
2012-10-15 11:40:00,65.25,65.26,65.18,65.22,27000.0,39.272,39.278,39.2299,39.254,27000.0
2012-10-15 11:45:00,65.24,65.26,65.16,65.17,12600.0,39.266,39.278,39.2178,39.2239,12600.0
2012-10-15 11:50:00,65.17,65.2,65.15,65.19,11700.0,39.2239,39.2419,39.2118,39.2359,11700.0
2012-10-15 11:55:00,65.18,65.21,65.15,65.2,25600.0,39.2299,39.2479,39.2118,39.2419,25600.0
2012-10-15 12:00:00,65.18,65.21,65.15,65.18,46800.0,39.2299,39.2479,39.2118,39.2299,46800.0
2012-10-15 12:05:00,65.19,65.3,65.16,65.25,38000.0,39.2359,39.3021,39.2178,39.272,38000.0
2012-10-15 12:10:00,65.23,65.31,65.2,65.3,13000.0,39.26,39.3081,39.2419,39.3021,13000.0
2012-10-15 12:15:00,65.29,65.3,65.25,65.27,10100.0,39.2961,39.3021,39.272,39.284,10100.0
2012-10-15 12:20:00,65.27,65.3,65.22,65.25,23000.0,39.284,39.3021,39.254,39.272,23000.0
2012-10-15 12:25:00,65.27,65.52,65.24,65.52,14500.0,39.284,39.4345,39.266,39.4345,14500.0
2012-10-15 12:30:00,65.52,65.56,65.39,65.43,34600.0,39.4345,39.4586,39.3563,39.3803,34600.0
2012-10-15 12:35:00,65.44,65.44,65.36,65.42,8100.0,39.3864,39.3864,39.3382,39.3743,8100.0
2012-10-15 12:40:00,65.41,65.42,65.37,65.41,60600.0,39.3683,39.3743,39.3442,39.3683,60600.0
2012-10-15 12:45:00,65.4,65.44,65.38,65.43,24600.0,39.3623,39.3864,39.3503,39.3803,24600.0
2012-10-15 12:50:00,65.44,65.53,65.38,65.48,126600.0,39.3864,39.4405,39.3503,39.4104,126600.0
2012-10-15 12:55:00,65.47,65.55,65.39,65.4,41200.0,39.4044,39.4526,39.3563,39.3623,41200.0
2012-10-15 13:00:00,65.43,65.48,65.4,65.44,18400.0,39.3803,39.4104,39.3623,39.3864,18400.0
2012-10-15 13:05:00,65.45,65.51,65.41,65.43,24200.0,39.3924,39.4285,39.3683,39.3803,24200.0
2012-10-15 13:10:00,65.44,65.48,65.39,65.41,35900.0,39.3864,39.4104,39.3563,39.3683,35900.0
2012-10-15 13:15:00,65.44,65.46,65.4,65.45,9900.0,39.3864,39.3984,39.3623,39.3924,9900.0
2012-10-15 13:20:00,65.45,65.47,65.41,65.43,17900.0,39.3924,39.4044,39.3683,39.3803,17900.0
2012-10-15 13:25:00,65.43,65.46,65.43,65.45,75700.0,39.3803,39.3984,39.3803,39.3924,75700.0
2012-10-15 13:30:00,65.46,65.54,65.44,65.5,82200.0,39.3984,39.4466,39.3864,39.4225,82200.0
2012-10-15 13:35:00,65.5,65.55,65.44,65.55,34700.0,39.4225,39.4526,39.3864,39.4526,34700.0
2012-10-15 13:40:00,65.54,65.6,65.46,65.5,30400.0,39.4466,39.4827,39.3984,39.4225,30400.0
2012-10-15 13:45:00,65.52,65.56,65.42,65.48,25800.0,39.4345,39.4586,39.3743,39.4104,25800.0
2012-10-15 13:50:00,65.46,65.49,65.45,65.47,20900.0,39.3984,39.4165,39.3924,39.4044,20900.0
2012-10-15 13:55:00,65.48,65.49,65.44,65.45,26000.0,39.4104,39.4165,39.3864,39.3924,26000.0
2012-10-15 14:00:00,65.46,65.47,65.45,65.45,9200.0,39.3984,39.4044,39.3924,39.3924,9200.0
2012-10-15 14:05:00,65.46,65.47,65.42,65.45,14800.0,39.3984,39.4044,39.3743,39.3924,14800.0
2012-10-15 14:10:00,65.45,65.47,65.4,65.46,16400.0,39.3924,39.4044,39.3623,39.3984,16400.0
2012-10-15 14:15:00,65.45,65.48,65.42,65.46,9100.0,39.3924,39.4104,39.3743,39.3984,9100.0
2012-10-15 14:20:00,65.47,65.52,65.42,65.49,24000.0,39.4044,39.4345,39.3743,39.4165,24000.0
2012-10-15 14:25:00,65.5,65.5,65.44,65.48,17900.0,39.4225,39.4225,39.3864,39.4104,17900.0
2012-10-15 14:30:00,65.47,65.48,65.44,65.48,9500.0,39.4044,39.4104,39.3864,39.4104,9500.0
2012-10-15 14:35:00,65.48,65.59,65.47,65.57,18400.0,39.4104,39.4766,39.4044,39.4646,18400.0
2012-10-15 14:40:00,65.57,65.59,65.46,65.51,22100.0,39.4646,39.4766,39.3984,39.4285,22100.0
2012-10-15 14:45:00,65.53,65.57,65.52,65.55,9300.0,39.4405,39.4646,39.4345,39.4526,9300.0
2012-10-15 14:50:00,65.55,65.56,65.48,65.5,37600.0,39.4526,39.4586,39.4104,39.4225,37600.0
2012-10-15 14:55:00,65.51,65.54,65.46,65.54,19600.0,39.4285,39.4466,39.3984,39.4466,19600.0
2012-10-15 15:00:00,65.54,65.54,65.49,65.52,16500.0,39.4466,39.4466,39.4165,39.4345,16500.0
2012-10-15 15:05:00,65.53,65.53,65.49,65.52,28000.0,39.4405,39.4405,39.4165,39.4345,28000.0
2012-10-15 15:10:00,65.52,65.55,65.48,65.53,174600.0,39.4345,39.4526,39.4104,39.4405,174600.0
2012-10-15 15:15:00,65.54,65.76,65.52,65.73,22400.0,39.4466,39.579,39.4345,39.5609,22400.0
2012-10-15 15:20:00,65.74,65.75,65.64,65.68,30600.0,39.5669,39.5729,39.5067,39.5308,30600.0
2012-10-15 15:25:00,65.69,65.7,65.63,65.69,37700.0,39.5368,39.5429,39.5007,39.5368,37700.0
2012-10-15 15:30:00,65.68,65.71,65.63,65.7,31300.0,39.5308,39.5489,39.5007,39.5429,31300.0
2012-10-15 15:35:00,65.7,65.71,65.68,65.7,18300.0,39.5429,39.5489,39.5308,39.5429,18300.0
2012-10-15 15:40:00,65.7,65.78,65.69,65.73,28200.0,39.5429,39.591,39.5368,39.5609,28200.0
2012-10-15 15:45:00,65.73,65.78,65.71,65.76,27700.0,39.5609,39.591,39.5489,39.579,27700.0
2012-10-15 15:50:00,65.76,65.78,65.67,65.72,53600.0,39.579,39.591,39.5248,39.5549,53600.0
2012-10-15 15:55:00,65.71,65.8,65.67,65.74,99000.0,39.5489,39.603,39.5248,39.5669,99000.0
2012-10-16 09:30:00,66.09,66.41,65.99,66.04,11500.0,39.7776,39.9702,39.7174,39.7475,11500.0
2012-10-16 09:35:00,65.9,66.07,65.86,66.03,57900.0,39.6632,39.7655,39.6392,39.7415,57900.0
2012-10-16 09:40:00,66.06,66.37,66.0,66.36,32600.0,39.7595,39.9461,39.7234,39.9401,32600.0
2012-10-16 09:45:00,66.36,66.4,66.31,66.38,9100.0,39.9401,39.9642,39.91,39.9521,9100.0
2012-10-16 09:50:00,66.37,66.62,66.33,66.6,12700.0,39.9461,40.0966,39.922,40.0845,12700.0
2012-10-16 09:55:00,66.57,66.7,66.56,66.66,13700.0,40.0665,40.1447,40.0605,40.1206,13700.0
2012-10-16 10:00:00,66.65,66.68,66.5,66.53,16300.0,40.1146,40.1327,40.0243,40.0424,16300.0
2012-10-16 10:05:00,66.53,66.53,66.44,66.47,10700.0,40.0424,40.0424,39.9882,40.0063,10700.0
2012-10-16 10:10:00,66.48,66.51,66.35,66.37,12300.0,40.0123,40.0304,39.9341,39.9461,12300.0
2012-10-16 10:15:00,66.35,66.5,66.34,66.47,4700.0,39.9341,40.0243,39.9281,40.0063,4700.0
2012-10-16 10:20:00,66.5,66.51,66.47,66.49,18900.0,40.0243,40.0304,40.0063,40.0183,18900.0
2012-10-16 10:25:00,66.46,66.5,66.41,66.47,22500.0,40.0003,40.0243,39.9702,40.0063,22500.0
2012-10-16 10:30:00,66.48,66.62,66.47,66.59,21100.0,40.0123,40.0966,40.0063,40.0785,21100.0
2012-10-16 10:35:00,66.61,66.61,66.49,66.56,16900.0,40.0906,40.0906,40.0183,40.0605,16900.0
2012-10-16 10:40:00,66.54,66.6,66.5,66.5,10400.0,40.0484,40.0845,40.0243,40.0243,10400.0
2012-10-16 10:45:00,66.51,66.56,66.5,66.52,11700.0,40.0304,40.0605,40.0243,40.0364,11700.0
2012-10-16 10:50:00,66.56,66.57,66.51,66.55,9300.0,40.0605,40.0665,40.0304,40.0544,9300.0
2012-10-16 10:55:00,66.55,66.55,66.51,66.51,15800.0,40.0544,40.0544,40.0304,40.0304,15800.0
2012-10-16 11:00:00,66.51,66.57,66.46,66.5,19700.0,40.0304,40.0665,40.0003,40.0243,19700.0
2012-10-16 11:05:00,66.47,66.56,66.47,66.55,6100.0,40.0063,40.0605,40.0063,40.0544,6100.0
2012-10-16 11:10:00,66.54,66.59,66.52,66.55,14500.0,40.0484,40.0785,40.0364,40.0544,14500.0
2012-10-16 11:15:00,66.57,66.58,66.51,66.56,26200.0,40.0665,40.0725,40.0304,40.0605,26200.0
2012-10-16 11:20:00,66.55,66.68,66.55,66.68,11400.0,40.0544,40.1327,40.0544,40.1327,11400.0
2012-10-16 11:25:00,66.69,66.73,66.66,66.71,13900.0,40.1387,40.1628,40.1206,40.1507,13900.0
2012-10-16 11:30:00,66.71,66.75,66.69,66.71,15900.0,40.1507,40.1748,40.1387,40.1507,15900.0
2012-10-16 11:35:00,66.73,66.78,66.71,66.73,21800.0,40.1628,40.1929,40.1507,40.1628,21800.0
2012-10-16 11:40:00,66.73,66.78,66.73,66.75,10900.0,40.1628,40.1929,40.1628,40.1748,10900.0
2012-10-16 11:45:00,66.73,66.88,66.73,66.84,12300.0,40.1628,40.2531,40.1628,40.229,12300.0
2012-10-16 11:50:00,66.84,66.91,66.84,66.9,2600.0,40.229,40.2711,40.229,40.2651,2600.0
2012-10-16 11:55:00,66.91,66.95,66.91,66.92,5900.0,40.2711,40.2952,40.2711,40.2771,5900.0
2012-10-16 12:00:00,66.92,66.92,66.85,66.85,9200.0,40.2771,40.2771,40.235,40.235,9200.0
2012-10-16 12:05:00,66.85,66.89,66.75,66.81,17700.0,40.235,40.2591,40.1748,40.2109,17700.0
2012-10-16 12:10:00,66.8,66.88,66.75,66.87,6000.0,40.2049,40.2531,40.1748,40.247,6000.0
2012-10-16 12:15:00,66.87,66.91,66.83,66.87,3700.0,40.247,40.2711,40.223,40.247,3700.0
2012-10-16 12:20:00,66.87,66.92,66.86,66.89,7400.0,40.247,40.2771,40.241,40.2591,7400.0
2012-10-16 12:25:00,66.92,66.99,66.91,66.94,14700.0,40.2771,40.3193,40.2711,40.2892,14700.0
2012-10-16 12:30:00,66.92,66.94,66.89,66.92,5600.0,40.2771,40.2892,40.2591,40.2771,5600.0
2012-10-16 12:35:00,66.93,66.94,66.9,66.94,7700.0,40.2832,40.2892,40.2651,40.2892,7700.0
2012-10-16 12:40:00,66.91,66.95,66.91,66.95,2800.0,40.2711,40.2952,40.2711,40.2952,2800.0
2012-10-16 12:45:00,66.95,66.98,66.94,66.94,5500.0,40.2952,40.3132,40.2892,40.2892,5500.0
2012-10-16 12:50:00,66.93,66.98,66.93,66.97,14500.0,40.2832,40.3132,40.2832,40.3072,14500.0
2012-10-16 12:55:00,66.96,66.97,66.83,66.9,16200.0,40.3012,40.3072,40.223,40.2651,16200.0
2012-10-16 13:00:00,66.9,66.92,66.89,66.89,5200.0,40.2651,40.2771,40.2591,40.2591,5200.0
2012-10-16 13:05:00,66.9,66.9,66.88,66.89,4300.0,40.2651,40.2651,40.2531,40.2591,4300.0
2012-10-16 13:10:00,66.9,66.91,66.87,66.9,14000.0,40.2651,40.2711,40.247,40.2651,14000.0
2012-10-16 13:15:00,66.9,66.92,66.88,66.9,10300.0,40.2651,40.2771,40.2531,40.2651,10300.0
2012-10-16 13:20:00,66.9,66.94,66.88,66.94,3100.0,40.2651,40.2892,40.2531,40.2892,3100.0
2012-10-16 13:25:00,66.94,66.94,66.9,66.93,5500.0,40.2892,40.2892,40.2651,40.2832,5500.0
2012-10-16 13:30:00,66.93,66.93,66.9,66.92,5700.0,40.2832,40.2832,40.2651,40.2771,5700.0
2012-10-16 13:35:00,66.91,66.92,66.88,66.9,6800.0,40.2711,40.2771,40.2531,40.2651,6800.0
2012-10-16 13:40:00,66.9,66.91,66.8,66.81,19100.0,40.2651,40.2711,40.2049,40.2109,19100.0
2012-10-16 13:45:00,66.79,66.81,66.76,66.81,6600.0,40.1989,40.2109,40.1808,40.2109,6600.0
2012-10-16 13:50:00,66.82,66.83,66.76,66.76,4200.0,40.2169,40.223,40.1808,40.1808,4200.0
2012-10-16 13:55:00,66.78,66.83,66.78,66.83,7300.0,40.1929,40.223,40.1929,40.223,7300.0
2012-10-16 14:00:00,66.84,66.85,66.76,66.76,14600.0,40.229,40.235,40.1808,40.1808,14600.0
2012-10-16 14:05:00,66.77,66.77,66.66,66.66,9600.0,40.1869,40.1869,40.1206,40.1206,9600.0
2012-10-16 14:10:00,66.65,66.67,66.6,66.66,8800.0,40.1146,40.1267,40.0845,40.1206,8800.0
2012-10-16 14:15:00,66.67,66.67,66.61,66.61,5800.0,40.1267,40.1267,40.0906,40.0906,5800.0
2012-10-16 14:20:00,66.64,66.7,66.59,66.65,9300.0,40.1086,40.1447,40.0785,40.1146,9300.0
2012-10-16 14:25:00,66.64,66.66,66.61,66.65,8300.0,40.1086,40.1206,40.0906,40.1146,8300.0
2012-10-16 14:30:00,66.64,66.69,66.58,66.58,16000.0,40.1086,40.1387,40.0725,40.0725,16000.0
2012-10-16 14:35:00,66.59,66.63,66.57,66.57,9700.0,40.0785,40.1026,40.0665,40.0665,9700.0
2012-10-16 14:40:00,66.59,66.63,66.58,66.6,5700.0,40.0785,40.1026,40.0725,40.0845,5700.0
2012-10-16 14:45:00,66.58,66.62,66.57,66.58,3500.0,40.0725,40.0966,40.0665,40.0725,3500.0
2012-10-16 14:50:00,66.58,66.64,66.57,66.6,10600.0,40.0725,40.1086,40.0665,40.0845,10600.0
2012-10-16 14:55:00,66.6,66.61,66.59,66.6,11800.0,40.0845,40.0906,40.0785,40.0845,11800.0
2012-10-16 15:00:00,66.6,66.61,66.57,66.57,18000.0,40.0845,40.0906,40.0665,40.0665,18000.0
2012-10-16 15:05:00,66.57,66.57,66.53,66.55,10500.0,40.0665,40.0665,40.0424,40.0544,10500.0
2012-10-16 15:10:00,66.54,66.58,66.54,66.57,13300.0,40.0484,40.0725,40.0484,40.0665,13300.0
2012-10-16 15:15:00,66.56,66.61,66.56,66.6,15000.0,40.0605,40.0906,40.0605,40.0845,15000.0
2012-10-16 15:20:00,66.61,66.61,66.57,66.59,13200.0,40.0906,40.0906,40.0665,40.0785,13200.0
2012-10-16 15:25:00,66.59,66.61,66.58,66.6,23100.0,40.0785,40.0906,40.0725,40.0845,23100.0
2012-10-16 15:30:00,66.6,66.65,66.58,66.64,22000.0,40.0845,40.1146,40.0725,40.1086,22000.0
2012-10-16 15:35:00,66.64,66.68,66.62,66.65,17500.0,40.1086,40.1327,40.0966,40.1146,17500.0
2012-10-16 15:40:00,66.65,66.75,66.65,66.7,17100.0,40.1146,40.1748,40.1146,40.1447,17100.0
2012-10-16 15:45:00,66.69,66.78,66.67,66.78,43000.0,40.1387,40.1929,40.1267,40.1929,43000.0
2012-10-16 15:50:00,66.78,66.95,66.76,66.92,61800.0,40.1929,40.2952,40.1808,40.2771,61800.0
2012-10-16 15:55:00,66.91,66.97,66.9,66.94,92400.0,40.2711,40.3072,40.2651,40.2892,92400.0
2012-10-17 09:30:00,66.87,66.96,66.62,66.62,25800.0,40.247,40.3012,40.0966,40.0966,25800.0
2012-10-17 09:35:00,66.65,66.68,66.43,66.44,6700.0,40.1146,40.1327,39.9822,39.9882,6700.0
2012-10-17 09:40:00,66.47,66.58,66.43,66.5,11500.0,40.0063,40.0725,39.9822,40.0243,11500.0
2012-10-17 09:45:00,66.51,66.63,66.45,66.48,5400.0,40.0304,40.1026,39.9943,40.0123,5400.0
2012-10-17 09:50:00,66.55,66.55,66.45,66.49,3600.0,40.0544,40.0544,39.9943,40.0183,3600.0
2012-10-17 09:55:00,66.45,66.54,66.45,66.46,4400.0,39.9943,40.0484,39.9943,40.0003,4400.0
2012-10-17 10:00:00,66.47,66.47,66.37,66.46,13100.0,40.0063,40.0063,39.9461,40.0003,13100.0
2012-10-17 10:05:00,66.43,66.48,66.38,66.38,3400.0,39.9822,40.0123,39.9521,39.9521,3400.0
2012-10-17 10:10:00,66.39,66.44,66.3,66.32,7400.0,39.9581,39.9882,39.904,39.916,7400.0
2012-10-17 10:15:00,66.32,66.42,66.29,66.38,11900.0,39.916,39.9762,39.898,39.9521,11900.0
2012-10-17 10:20:00,66.41,66.58,66.38,66.58,7300.0,39.9702,40.0725,39.9521,40.0725,7300.0
2012-10-17 10:25:00,66.59,66.8,66.58,66.79,5800.0,40.0785,40.2049,40.0725,40.1989,5800.0
2012-10-17 10:30:00,66.79,66.88,66.77,66.88,4700.0,40.1989,40.2531,40.1869,40.2531,4700.0
2012-10-17 10:35:00,66.84,66.87,66.81,66.83,3900.0,40.229,40.247,40.2109,40.223,3900.0
2012-10-17 10:40:00,66.83,66.92,66.82,66.86,6400.0,40.223,40.2771,40.2169,40.241,6400.0
2012-10-17 10:45:00,66.81,66.81,66.7,66.7,3600.0,40.2109,40.2109,40.1447,40.1447,3600.0
2012-10-17 10:50:00,66.73,66.76,66.63,66.63,14400.0,40.1628,40.1808,40.1026,40.1026,14400.0
2012-10-17 10:55:00,66.64,66.68,66.63,66.63,1900.0,40.1086,40.1327,40.1026,40.1026,1900.0
2012-10-17 11:00:00,66.62,66.63,66.52,66.52,4900.0,40.0966,40.1026,40.0364,40.0364,4900.0
2012-10-17 11:05:00,66.52,66.56,66.51,66.54,4600.0,40.0364,40.0605,40.0304,40.0484,4600.0
2012-10-17 11:10:00,66.55,66.59,66.54,66.57,2800.0,40.0544,40.0785,40.0484,40.0665,2800.0
2012-10-17 11:15:00,66.63,66.63,66.55,66.55,1400.0,40.1026,40.1026,40.0544,40.0544,1400.0
2012-10-17 11:20:00,66.58,66.7,66.56,66.67,3900.0,40.0725,40.1447,40.0605,40.1267,3900.0
2012-10-17 11:25:00,66.67,66.71,66.67,66.7,3000.0,40.1267,40.1507,40.1267,40.1447,3000.0
2012-10-17 11:30:00,66.68,66.74,66.68,66.72,8600.0,40.1327,40.1688,40.1327,40.1568,8600.0
2012-10-17 11:35:00,66.73,66.77,66.7,66.77,3400.0,40.1628,40.1869,40.1447,40.1869,3400.0
2012-10-17 11:40:00,66.8,66.8,66.78,66.8,2700.0,40.2049,40.2049,40.1929,40.2049,2700.0
2012-10-17 11:45:00,66.81,66.87,66.81,66.86,3800.0,40.2109,40.247,40.2109,40.241,3800.0
2012-10-17 11:50:00,66.87,66.91,66.86,66.9,9300.0,40.247,40.2711,40.241,40.2651,9300.0
2012-10-17 11:55:00,66.89,66.89,66.86,66.87,14100.0,40.2591,40.2591,40.241,40.247,14100.0
2012-10-17 12:00:00,66.86,66.87,66.64,66.65,13100.0,40.241,40.247,40.1086,40.1146,13100.0
2012-10-17 12:05:00,66.67,66.69,66.6,66.66,10000.0,40.1267,40.1387,40.0845,40.1206,10000.0
2012-10-17 12:10:00,66.66,66.78,66.66,66.74,2500.0,40.1206,40.1929,40.1206,40.1688,2500.0
2012-10-17 12:15:00,66.76,66.8,66.75,66.8,3000.0,40.1808,40.2049,40.1748,40.2049,3000.0
2012-10-17 12:20:00,66.79,66.81,66.78,66.79,6400.0,40.1989,40.2109,40.1929,40.1989,6400.0
2012-10-17 12:25:00,66.8,66.8,66.76,66.79,4200.0,40.2049,40.2049,40.1808,40.1989,4200.0
2012-10-17 12:30:00,66.79,66.8,66.76,66.77,1900.0,40.1989,40.2049,40.1808,40.1869,1900.0
2012-10-17 12:35:00,66.78,66.81,66.78,66.81,2800.0,40.1929,40.2109,40.1929,40.2109,2800.0
2012-10-17 12:40:00,66.81,66.81,66.78,66.78,4000.0,40.2109,40.2109,40.1929,40.1929,4000.0
2012-10-17 12:45:00,66.81,66.81,66.79,66.79,8200.0,40.2109,40.2109,40.1989,40.1989,8200.0
2012-10-17 12:50:00,66.8,66.81,66.78,66.79,4400.0,40.2049,40.2109,40.1929,40.1989,4400.0
2012-10-17 12:55:00,66.79,66.8,66.76,66.77,6700.0,40.1989,40.2049,40.1808,40.1869,6700.0
2012-10-17 13:00:00,66.79,66.8,66.77,66.77,9600.0,40.1989,40.2049,40.1869,40.1869,9600.0
2012-10-17 13:05:00,66.77,66.8,66.77,66.79,16700.0,40.1869,40.2049,40.1869,40.1989,16700.0
2012-10-17 13:10:00,66.78,66.8,66.73,66.73,11300.0,40.1929,40.2049,40.1628,40.1628,11300.0
2012-10-17 13:15:00,66.72,66.73,66.68,66.7,12400.0,40.1568,40.1628,40.1327,40.1447,12400.0
2012-10-17 13:20:00,66.7,66.72,66.7,66.72,5400.0,40.1447,40.1568,40.1447,40.1568,5400.0
2012-10-17 13:25:00,66.71,66.73,66.67,66.7,13700.0,40.1507,40.1628,40.1267,40.1447,13700.0
2012-10-17 13:30:00,66.69,66.72,66.69,66.72,5400.0,40.1387,40.1568,40.1387,40.1568,5400.0
2012-10-17 13:35:00,66.71,66.73,66.69,66.69,4600.0,40.1507,40.1628,40.1387,40.1387,4600.0
2012-10-17 13:40:00,66.68,66.69,66.65,66.68,6000.0,40.1327,40.1387,40.1146,40.1327,6000.0
2012-10-17 13:45:00,66.68,66.77,66.65,66.77,7900.0,40.1327,40.1869,40.1146,40.1869,7900.0
2012-10-17 13:50:00,66.78,66.83,66.69,66.71,9600.0,40.1929,40.223,40.1387,40.1507,9600.0
2012-10-17 13:55:00,66.71,66.74,66.71,66.73,4500.0,40.1507,40.1688,40.1507,40.1628,4500.0
2012-10-17 14:00:00,66.71,66.72,66.67,66.68,16000.0,40.1507,40.1568,40.1267,40.1327,16000.0
2012-10-17 14:05:00,66.69,66.71,66.64,66.64,18000.0,40.1387,40.1507,40.1086,40.1086,18000.0
2012-10-17 14:10:00,66.64,66.64,66.57,66.58,12900.0,40.1086,40.1086,40.0665,40.0725,12900.0
2012-10-17 14:15:00,66.58,66.59,66.54,66.55,8900.0,40.0725,40.0785,40.0484,40.0544,8900.0
2012-10-17 14:20:00,66.55,66.67,66.54,66.67,12700.0,40.0544,40.1267,40.0484,40.1267,12700.0
2012-10-17 14:25:00,66.67,66.69,66.63,66.65,5500.0,40.1267,40.1387,40.1026,40.1146,5500.0
2012-10-17 14:30:00,66.63,66.75,66.63,66.73,33900.0,40.1026,40.1748,40.1026,40.1628,33900.0
2012-10-17 14:35:00,66.73,66.73,66.67,66.69,74900.0,40.1628,40.1628,40.1267,40.1387,74900.0
2012-10-17 14:40:00,66.67,66.69,66.65,66.67,40700.0,40.1267,40.1387,40.1146,40.1267,40700.0
2012-10-17 14:45:00,66.67,66.69,66.64,66.65,19300.0,40.1267,40.1387,40.1086,40.1146,19300.0
2012-10-17 14:50:00,66.65,66.66,66.58,66.6,20700.0,40.1146,40.1206,40.0725,40.0845,20700.0
2012-10-17 14:55:00,66.6,66.66,66.59,66.63,22300.0,40.0845,40.1206,40.0785,40.1026,22300.0
2012-10-17 15:00:00,66.62,66.63,66.57,66.6,11800.0,40.0966,40.1026,40.0665,40.0845,11800.0
2012-10-17 15:05:00,66.6,66.66,66.58,66.63,15900.0,40.0845,40.1206,40.0725,40.1026,15900.0
2012-10-17 15:10:00,66.64,66.64,66.58,66.58,17600.0,40.1086,40.1086,40.0725,40.0725,17600.0
2012-10-17 15:15:00,66.58,66.63,66.55,66.61,34100.0,40.0725,40.1026,40.0544,40.0906,34100.0
2012-10-17 15:20:00,66.59,66.6,66.54,66.56,20100.0,40.0785,40.0845,40.0484,40.0605,20100.0
2012-10-17 15:25:00,66.56,66.58,66.51,66.52,24000.0,40.0605,40.0725,40.0304,40.0364,24000.0
2012-10-17 15:30:00,66.53,66.55,66.48,66.49,18300.0,40.0424,40.0544,40.0123,40.0183,18300.0
2012-10-17 15:35:00,66.48,66.54,66.47,66.5,23700.0,40.0123,40.0484,40.0063,40.0243,23700.0
2012-10-17 15:40:00,66.49,66.49,66.43,66.48,26600.0,40.0183,40.0183,39.9822,40.0123,26600.0
2012-10-17 15:45:00,66.48,66.48,66.24,66.24,51400.0,40.0123,40.0123,39.8679,39.8679,51400.0
2012-10-17 15:50:00,66.25,66.43,66.23,66.42,53200.0,39.8739,39.9822,39.8618,39.9762,53200.0
2012-10-17 15:55:00,66.42,66.52,66.38,66.46,97200.0,39.9762,40.0364,39.9521,40.0003,97200.0
2012-10-18 09:30:00,66.45,66.59,66.4,66.59,6900.0,39.9943,40.0785,39.9642,40.0785,6900.0
2012-10-18 09:35:00,66.66,66.94,66.66,66.84,9100.0,40.1206,40.2892,40.1206,40.229,9100.0
2012-10-18 09:40:00,66.9,66.92,66.81,66.81,3100.0,40.2651,40.2771,40.2109,40.2109,3100.0
2012-10-18 09:45:00,66.84,66.88,66.8,66.8,1400.0,40.229,40.2531,40.2049,40.2049,1400.0
2012-10-18 09:50:00,66.85,66.91,66.83,66.84,3100.0,40.235,40.2711,40.223,40.229,3100.0
2012-10-18 09:55:00,66.82,66.92,66.81,66.89,4800.0,40.2169,40.2771,40.2109,40.2591,4800.0
2012-10-18 10:00:00,66.88,66.97,66.83,66.94,9100.0,40.2531,40.3072,40.223,40.2892,9100.0
2012-10-18 10:05:00,66.93,66.93,66.81,66.88,5400.0,40.2832,40.2832,40.2109,40.2531,5400.0
2012-10-18 10:10:00,66.88,66.89,66.79,66.8,4700.0,40.2531,40.2591,40.1989,40.2049,4700.0
2012-10-18 10:15:00,66.8,66.81,66.62,66.67,5100.0,40.2049,40.2109,40.0966,40.1267,5100.0
2012-10-18 10:20:00,66.65,66.68,66.51,66.59,21000.0,40.1146,40.1327,40.0304,40.0785,21000.0
2012-10-18 10:25:00,66.55,66.59,66.49,66.52,9100.0,40.0544,40.0785,40.0183,40.0364,9100.0
2012-10-18 10:30:00,66.51,66.65,66.51,66.65,11800.0,40.0304,40.1146,40.0304,40.1146,11800.0
2012-10-18 10:35:00,66.65,66.66,66.57,66.59,3200.0,40.1146,40.1206,40.0665,40.0785,3200.0
2012-10-18 10:40:00,66.58,66.58,66.5,66.53,1400.0,40.0725,40.0725,40.0243,40.0424,1400.0
2012-10-18 10:45:00,66.51,66.55,66.48,66.53,11500.0,40.0304,40.0544,40.0123,40.0424,11500.0
2012-10-18 10:50:00,66.54,66.57,66.49,66.53,18000.0,40.0484,40.0665,40.0183,40.0424,18000.0
2012-10-18 10:55:00,66.53,66.53,66.5,66.51,2600.0,40.0424,40.0424,40.0243,40.0304,2600.0
2012-10-18 11:00:00,66.51,66.56,66.51,66.56,900.0,40.0304,40.0605,40.0304,40.0605,900.0
2012-10-18 11:05:00,66.58,66.58,66.52,66.52,1900.0,40.0725,40.0725,40.0364,40.0364,1900.0
2012-10-18 11:10:00,66.54,66.58,66.48,66.48,6600.0,40.0484,40.0725,40.0123,40.0123,6600.0
2012-10-18 11:15:00,66.49,66.5,66.41,66.41,7300.0,40.0183,40.0243,39.9702,39.9702,7300.0
2012-10-18 11:20:00,66.39,66.46,66.36,66.4,4400.0,39.9581,40.0003,39.9401,39.9642,4400.0
2012-10-18 11:25:00,66.4,66.41,66.35,66.38,3200.0,39.9642,39.9702,39.9341,39.9521,3200.0
2012-10-18 11:30:00,66.38,66.41,66.36,66.36,2700.0,39.9521,39.9702,39.9401,39.9401,2700.0
2012-10-18 11:35:00,66.34,66.35,66.29,66.35,10600.0,39.9281,39.9341,39.898,39.9341,10600.0
2012-10-18 11:40:00,66.35,66.35,66.3,66.3,9000.0,39.9341,39.9341,39.904,39.904,9000.0
2012-10-18 11:45:00,66.31,66.35,66.28,66.33,6400.0,39.91,39.9341,39.8919,39.922,6400.0
2012-10-18 11:50:00,66.32,66.35,66.31,66.33,3300.0,39.916,39.9341,39.91,39.922,3300.0
2012-10-18 11:55:00,66.32,66.36,66.3,66.3,4600.0,39.916,39.9401,39.904,39.904,4600.0
2012-10-18 12:00:00,66.3,66.38,66.3,66.36,5000.0,39.904,39.9521,39.904,39.9401,5000.0
2012-10-18 12:05:00,66.38,66.38,66.36,66.38,1500.0,39.9521,39.9521,39.9401,39.9521,1500.0
2012-10-18 12:10:00,66.38,66.4,66.36,66.39,2800.0,39.9521,39.9642,39.9401,39.9581,2800.0
2012-10-18 12:15:00,66.37,66.43,66.37,66.43,2000.0,39.9461,39.9822,39.9461,39.9822,2000.0
2012-10-18 12:20:00,66.43,66.48,66.43,66.45,5700.0,39.9822,40.0123,39.9822,39.9943,5700.0
2012-10-18 12:25:00,66.43,66.45,66.41,66.41,9600.0,39.9822,39.9943,39.9702,39.9702,9600.0
2012-10-18 12:30:00,66.42,66.45,66.39,66.42,5800.0,39.9762,39.9943,39.9581,39.9762,5800.0
2012-10-18 12:35:00,66.41,66.45,66.39,66.45,3900.0,39.9702,39.9943,39.9581,39.9943,3900.0
2012-10-18 12:40:00,66.45,66.48,66.43,66.45,3700.0,39.9943,40.0123,39.9822,39.9943,3700.0
2012-10-18 12:45:00,66.44,66.46,66.41,66.42,6700.0,39.9882,40.0003,39.9702,39.9762,6700.0
2012-10-18 12:50:00,66.43,66.48,66.41,66.44,7900.0,39.9822,40.0123,39.9702,39.9882,7900.0
2012-10-18 12:55:00,66.43,66.44,66.39,66.4,6600.0,39.9822,39.9882,39.9581,39.9642,6600.0
2012-10-18 13:00:00,66.43,66.43,66.39,66.39,2600.0,39.9822,39.9822,39.9581,39.9581,2600.0
2012-10-18 13:05:00,66.39,66.4,66.35,66.38,12500.0,39.9581,39.9642,39.9341,39.9521,12500.0
2012-10-18 13:10:00,66.37,66.43,66.35,66.38,16200.0,39.9461,39.9822,39.9341,39.9521,16200.0
2012-10-18 13:15:00,66.36,66.42,66.34,66.4,7300.0,39.9401,39.9762,39.9281,39.9642,7300.0
2012-10-18 13:20:00,66.39,66.39,66.34,66.36,2400.0,39.9581,39.9581,39.9281,39.9401,2400.0
2012-10-18 13:25:00,66.35,66.41,66.35,66.41,3300.0,39.9341,39.9702,39.9341,39.9702,3300.0
2012-10-18 13:30:00,66.43,66.52,66.41,66.48,9300.0,39.9822,40.0364,39.9702,40.0123,9300.0
2012-10-18 13:35:00,66.5,66.54,66.47,66.49,6200.0,40.0243,40.0484,40.0063,40.0183,6200.0
2012-10-18 13:40:00,66.52,66.53,66.45,66.45,2700.0,40.0364,40.0424,39.9943,39.9943,2700.0
2012-10-18 13:45:00,66.47,66.5,66.43,66.47,4900.0,40.0063,40.0243,39.9822,40.0063,4900.0
2012-10-18 13:50:00,66.47,66.49,66.45,66.45,800.0,40.0063,40.0183,39.9943,39.9943,800.0
2012-10-18 13:55:00,66.45,66.45,66.4,66.4,2700.0,39.9943,39.9943,39.9642,39.9642,2700.0
2012-10-18 14:00:00,66.4,66.56,66.39,66.56,4500.0,39.9642,40.0605,39.9581,40.0605,4500.0
2012-10-18 14:05:00,66.56,66.61,66.53,66.55,6000.0,40.0605,40.0906,40.0424,40.0544,6000.0
2012-10-18 14:10:00,66.55,66.6,66.55,66.6,1700.0,40.0544,40.0845,40.0544,40.0845,1700.0
2012-10-18 14:15:00,66.57,66.6,66.57,66.58,3000.0,40.0665,40.0845,40.0665,40.0725,3000.0
2012-10-18 14:20:00,66.59,66.61,66.56,66.58,4000.0,40.0785,40.0906,40.0605,40.0725,4000.0
2012-10-18 14:25:00,66.59,66.6,66.54,66.58,4700.0,40.0785,40.0845,40.0484,40.0725,4700.0
2012-10-18 14:30:00,66.56,66.56,66.49,66.54,3100.0,40.0605,40.0605,40.0183,40.0484,3100.0
2012-10-18 14:35:00,66.51,66.51,66.41,66.41,8900.0,40.0304,40.0304,39.9702,39.9702,8900.0
2012-10-18 14:40:00,66.42,66.46,66.41,66.46,10300.0,39.9762,40.0003,39.9702,40.0003,10300.0
2012-10-18 14:45:00,66.44,66.47,66.4,66.45,8300.0,39.9882,40.0063,39.9642,39.9943,8300.0
2012-10-18 14:50:00,66.45,66.46,66.37,66.41,8100.0,39.9943,40.0003,39.9461,39.9702,8100.0
2012-10-18 14:55:00,66.4,66.47,66.37,66.4,30400.0,39.9642,40.0063,39.9461,39.9642,30400.0
2012-10-18 15:00:00,66.4,66.45,66.36,66.44,9700.0,39.9642,39.9943,39.9401,39.9882,9700.0
2012-10-18 15:05:00,66.43,66.44,66.39,66.44,3200.0,39.9822,39.9882,39.9581,39.9882,3200.0
2012-10-18 15:10:00,66.46,66.46,66.43,66.43,3800.0,40.0003,40.0003,39.9822,39.9822,3800.0
2012-10-18 15:15:00,66.42,66.42,66.35,66.37,7200.0,39.9762,39.9762,39.9341,39.9461,7200.0
2012-10-18 15:20:00,66.4,66.42,66.35,66.39,7100.0,39.9642,39.9762,39.9341,39.9581,7100.0
2012-10-18 15:25:00,66.38,66.43,66.36,66.36,6800.0,39.9521,39.9822,39.9401,39.9401,6800.0
2012-10-18 15:30:00,66.37,66.41,66.36,66.4,8400.0,39.9461,39.9702,39.9401,39.9642,8400.0
2012-10-18 15:35:00,66.4,66.44,66.37,66.37,32600.0,39.9642,39.9882,39.9461,39.9461,32600.0
2012-10-18 15:40:00,66.38,66.52,66.38,66.51,21500.0,39.9521,40.0364,39.9521,40.0304,21500.0
2012-10-18 15:45:00,66.51,66.51,66.38,66.41,20800.0,40.0304,40.0304,39.9521,39.9702,20800.0
2012-10-18 15:50:00,66.4,66.46,66.4,66.42,16200.0,39.9642,40.0003,39.9642,39.9762,16200.0
2012-10-18 15:55:00,66.4,66.5,66.38,66.44,60100.0,39.9642,40.0243,39.9521,39.9882,60100.0
2012-10-19 09:30:00,66.33,66.47,66.22,66.28,9200.0,39.922,40.0063,39.8558,39.8919,9200.0
2012-10-19 09:35:00,66.25,66.33,66.24,66.3,5500.0,39.8739,39.922,39.8679,39.904,5500.0
2012-10-19 09:40:00,66.32,66.46,66.32,66.36,7100.0,39.916,40.0003,39.916,39.9401,7100.0
2012-10-19 09:45:00,66.34,66.34,66.23,66.23,9600.0,39.9281,39.9281,39.8618,39.8618,9600.0
2012-10-19 09:50:00,66.24,66.31,66.21,66.3,3300.0,39.8679,39.91,39.8498,39.904,3300.0
2012-10-19 09:55:00,66.25,66.33,66.24,66.24,3300.0,39.8739,39.922,39.8679,39.8679,3300.0
2012-10-19 10:00:00,66.28,66.33,66.2,66.23,10700.0,39.8919,39.922,39.8438,39.8618,10700.0
2012-10-19 10:05:00,66.23,66.31,66.21,66.27,5400.0,39.8618,39.91,39.8498,39.8859,5400.0
2012-10-19 10:10:00,66.29,66.29,66.14,66.25,19000.0,39.898,39.898,39.8077,39.8739,19000.0
2012-10-19 10:15:00,66.27,66.29,66.24,66.28,12200.0,39.8859,39.898,39.8679,39.8919,12200.0
2012-10-19 10:20:00,66.3,66.3,66.12,66.17,42800.0,39.904,39.904,39.7956,39.8257,42800.0
2012-10-19 10:25:00,66.16,66.25,66.12,66.24,29700.0,39.8197,39.8739,39.7956,39.8679,29700.0
2012-10-19 10:30:00,66.24,66.3,66.24,66.28,20800.0,39.8679,39.904,39.8679,39.8919,20800.0
2012-10-19 10:35:00,66.27,66.3,66.23,66.27,17400.0,39.8859,39.904,39.8618,39.8859,17400.0
2012-10-19 10:40:00,66.26,66.28,66.08,66.2,147100.0,39.8799,39.8919,39.7716,39.8438,147100.0
2012-10-19 10:45:00,66.22,66.25,66.13,66.2,21400.0,39.8558,39.8739,39.8017,39.8438,21400.0
2012-10-19 10:50:00,66.21,66.21,66.15,66.16,6200.0,39.8498,39.8498,39.8137,39.8197,6200.0
2012-10-19 10:55:00,66.13,66.15,66.06,66.06,3700.0,39.8017,39.8137,39.7595,39.7595,3700.0
2012-10-19 11:00:00,66.06,66.07,66.01,66.01,6200.0,39.7595,39.7655,39.7294,39.7294,6200.0
2012-10-19 11:05:00,66.01,66.02,65.93,65.95,19900.0,39.7294,39.7355,39.6813,39.6933,19900.0
2012-10-19 11:10:00,65.97,65.99,65.94,65.98,4600.0,39.7054,39.7174,39.6873,39.7114,4600.0
2012-10-19 11:15:00,65.97,65.97,65.82,65.85,14600.0,39.7054,39.7054,39.6151,39.6331,14600.0
2012-10-19 11:20:00,65.85,65.89,65.82,65.84,26700.0,39.6331,39.6572,39.6151,39.6271,26700.0
2012-10-19 11:25:00,65.84,65.89,65.82,65.84,5700.0,39.6271,39.6572,39.6151,39.6271,5700.0
2012-10-19 11:30:00,65.85,65.9,65.71,65.9,23200.0,39.6331,39.6632,39.5489,39.6632,23200.0
2012-10-19 11:35:00,65.92,65.94,65.85,65.94,4800.0,39.6753,39.6873,39.6331,39.6873,4800.0
2012-10-19 11:40:00,65.94,65.99,65.83,65.85,7400.0,39.6873,39.7174,39.6211,39.6331,7400.0
2012-10-19 11:45:00,65.82,65.83,65.78,65.78,3800.0,39.6151,39.6211,39.591,39.591,3800.0
2012-10-19 11:50:00,65.72,65.75,65.64,65.69,7200.0,39.5549,39.5729,39.5067,39.5368,7200.0
2012-10-19 11:55:00,65.66,65.66,65.52,65.62,8600.0,39.5188,39.5188,39.4345,39.4947,8600.0
2012-10-19 12:00:00,65.63,65.65,65.62,65.64,3300.0,39.5007,39.5128,39.4947,39.5067,3300.0
2012-10-19 12:05:00,65.63,65.68,65.62,65.62,5300.0,39.5007,39.5308,39.4947,39.4947,5300.0
2012-10-19 12:10:00,65.62,65.68,65.6,65.64,9900.0,39.4947,39.5308,39.4827,39.5067,9900.0
2012-10-19 12:15:00,65.63,65.64,65.54,65.59,8100.0,39.5007,39.5067,39.4466,39.4766,8100.0
2012-10-19 12:20:00,65.55,65.64,65.55,65.56,6600.0,39.4526,39.5067,39.4526,39.4586,6600.0
2012-10-19 12:25:00,65.6,65.63,65.5,65.54,14000.0,39.4827,39.5007,39.4225,39.4466,14000.0
2012-10-19 12:30:00,65.55,65.65,65.53,65.54,6100.0,39.4526,39.5128,39.4405,39.4466,6100.0
2012-10-19 12:35:00,65.55,65.55,65.5,65.51,12400.0,39.4526,39.4526,39.4225,39.4285,12400.0
2012-10-19 12:40:00,65.5,65.55,65.5,65.55,11700.0,39.4225,39.4526,39.4225,39.4526,11700.0
2012-10-19 12:45:00,65.53,65.55,65.47,65.47,4400.0,39.4405,39.4526,39.4044,39.4044,4400.0
2012-10-19 12:50:00,65.49,65.51,65.46,65.51,6500.0,39.4165,39.4285,39.3984,39.4285,6500.0
2012-10-19 12:55:00,65.51,65.51,65.33,65.45,14700.0,39.4285,39.4285,39.3202,39.3924,14700.0
2012-10-19 13:00:00,65.46,65.55,65.43,65.53,14500.0,39.3984,39.4526,39.3803,39.4405,14500.0
2012-10-19 13:05:00,65.55,65.6,65.47,65.5,10500.0,39.4526,39.4827,39.4044,39.4225,10500.0
2012-10-19 13:10:00,65.45,65.61,65.45,65.6,3000.0,39.3924,39.4887,39.3924,39.4827,3000.0
2012-10-19 13:15:00,65.61,65.68,65.57,65.57,3300.0,39.4887,39.5308,39.4646,39.4646,3300.0
2012-10-19 13:20:00,65.56,65.56,65.48,65.5,5100.0,39.4586,39.4586,39.4104,39.4225,5100.0
2012-10-19 13:25:00,65.49,65.51,65.45,65.47,8800.0,39.4165,39.4285,39.3924,39.4044,8800.0
2012-10-19 13:30:00,65.47,65.47,65.42,65.44,3600.0,39.4044,39.4044,39.3743,39.3864,3600.0
2012-10-19 13:35:00,65.45,65.45,65.42,65.44,3500.0,39.3924,39.3924,39.3743,39.3864,3500.0
2012-10-19 13:40:00,65.43,65.43,65.34,65.4,9600.0,39.3803,39.3803,39.3262,39.3623,9600.0
2012-10-19 13:45:00,65.4,65.4,65.23,65.24,16600.0,39.3623,39.3623,39.26,39.266,16600.0
2012-10-19 13:50:00,65.24,65.32,65.24,65.26,16000.0,39.266,39.3141,39.266,39.278,16000.0
2012-10-19 13:55:00,65.27,65.28,65.18,65.19,15400.0,39.284,39.2901,39.2299,39.2359,15400.0
2012-10-19 14:00:00,65.2,65.23,65.16,65.21,13600.0,39.2419,39.26,39.2178,39.2479,13600.0
2012-10-19 14:05:00,65.22,65.3,65.22,65.3,7800.0,39.254,39.3021,39.254,39.3021,7800.0
2012-10-19 14:10:00,65.3,65.37,65.3,65.33,8600.0,39.3021,39.3442,39.3021,39.3202,8600.0
2012-10-19 14:15:00,65.33,65.33,65.26,65.27,5000.0,39.3202,39.3202,39.278,39.284,5000.0
2012-10-19 14:20:00,65.28,65.37,65.28,65.32,8900.0,39.2901,39.3442,39.2901,39.3141,8900.0
2012-10-19 14:25:00,65.31,65.32,65.21,65.26,7300.0,39.3081,39.3141,39.2479,39.278,7300.0
2012-10-19 14:30:00,65.26,65.33,65.23,65.33,17400.0,39.278,39.3202,39.26,39.3202,17400.0
2012-10-19 14:35:00,65.33,65.34,65.28,65.28,19300.0,39.3202,39.3262,39.2901,39.2901,19300.0
2012-10-19 14:40:00,65.24,65.29,65.16,65.17,17200.0,39.266,39.2961,39.2178,39.2239,17200.0
2012-10-19 14:45:00,65.17,65.21,65.15,65.2,9400.0,39.2239,39.2479,39.2118,39.2419,9400.0
2012-10-19 14:50:00,65.2,65.22,65.14,65.17,11600.0,39.2419,39.254,39.2058,39.2239,11600.0
2012-10-19 14:55:00,65.2,65.28,65.2,65.26,57500.0,39.2419,39.2901,39.2419,39.278,57500.0
2012-10-19 15:00:00,65.27,65.33,65.17,65.33,21100.0,39.284,39.3202,39.2239,39.3202,21100.0
2012-10-19 15:05:00,65.32,65.37,65.27,65.31,14600.0,39.3141,39.3442,39.284,39.3081,14600.0
2012-10-19 15:10:00,65.31,65.37,65.31,65.35,13800.0,39.3081,39.3442,39.3081,39.3322,13800.0
2012-10-19 15:15:00,65.35,65.38,65.32,65.35,8800.0,39.3322,39.3503,39.3141,39.3322,8800.0
2012-10-19 15:20:00,65.37,65.46,65.36,65.39,28100.0,39.3442,39.3984,39.3382,39.3563,28100.0
2012-10-19 15:25:00,65.35,65.39,65.31,65.34,15700.0,39.3322,39.3563,39.3081,39.3262,15700.0
2012-10-19 15:30:00,65.35,65.39,65.25,65.28,26500.0,39.3322,39.3563,39.272,39.2901,26500.0
2012-10-19 15:35:00,65.31,65.49,65.31,65.48,24000.0,39.3081,39.4165,39.3081,39.4104,24000.0
2012-10-19 15:40:00,65.47,65.5,65.36,65.4,34200.0,39.4044,39.4225,39.3382,39.3623,34200.0
2012-10-19 15:45:00,65.39,65.42,65.34,65.36,31500.0,39.3563,39.3743,39.3262,39.3382,31500.0
2012-10-19 15:50:00,65.35,65.44,65.25,65.26,31900.0,39.3322,39.3864,39.272,39.278,31900.0
2012-10-19 15:55:00,65.25,65.3,65.15,65.23,80900.0,39.272,39.3021,39.2118,39.26,80900.0
2012-10-22 09:30:00,65.05,65.72,64.53,65.29,24100.0,39.1516,39.5549,38.8387,39.2961,24100.0
2012-10-22 09:35:00,65.25,65.32,65.07,65.09,3300.0,39.272,39.3141,39.1637,39.1757,3300.0
2012-10-22 09:40:00,65.06,65.14,65.03,65.03,2900.0,39.1577,39.2058,39.1396,39.1396,2900.0
2012-10-22 09:45:00,65.03,65.05,64.89,64.91,12000.0,39.1396,39.1516,39.0553,39.0674,12000.0
2012-10-22 09:50:00,64.99,65.03,64.86,64.86,2700.0,39.1155,39.1396,39.0373,39.0373,2700.0
2012-10-22 09:55:00,64.86,64.92,64.84,64.91,6900.0,39.0373,39.0734,39.0252,39.0674,6900.0
2012-10-22 10:00:00,64.92,64.98,64.86,64.89,9200.0,39.0734,39.1095,39.0373,39.0553,9200.0
2012-10-22 10:05:00,64.88,64.94,64.85,64.94,10600.0,39.0493,39.0854,39.0313,39.0854,10600.0
2012-10-22 10:10:00,64.94,65.05,64.89,65.01,6100.0,39.0854,39.1516,39.0553,39.1276,6100.0
2012-10-22 10:15:00,64.99,65.0,64.96,64.96,1700.0,39.1155,39.1215,39.0975,39.0975,1700.0
2012-10-22 10:20:00,64.97,64.97,64.89,64.93,10800.0,39.1035,39.1035,39.0553,39.0794,10800.0
2012-10-22 10:25:00,64.94,64.94,64.86,64.88,4900.0,39.0854,39.0854,39.0373,39.0493,4900.0
2012-10-22 10:30:00,64.9,64.94,64.84,64.84,13500.0,39.0614,39.0854,39.0252,39.0252,13500.0
2012-10-22 10:35:00,64.85,64.88,64.83,64.86,5000.0,39.0313,39.0493,39.0192,39.0373,5000.0
2012-10-22 10:40:00,64.84,64.89,64.84,64.89,7800.0,39.0252,39.0553,39.0252,39.0553,7800.0
2012-10-22 10:45:00,64.89,64.89,64.78,64.8,2900.0,39.0553,39.0553,38.9891,39.0012,2900.0
2012-10-22 10:50:00,64.81,64.81,64.72,64.72,3600.0,39.0072,39.0072,38.953,38.953,3600.0
2012-10-22 10:55:00,64.75,64.75,64.6,64.63,35100.0,38.9711,38.9711,38.8808,38.8989,35100.0
2012-10-22 11:00:00,64.65,64.79,64.62,64.68,11700.0,38.9109,38.9952,38.8928,38.9289,11700.0
2012-10-22 11:05:00,64.71,64.78,64.71,64.77,7400.0,38.947,38.9891,38.947,38.9831,7400.0
2012-10-22 11:10:00,64.77,64.77,64.63,64.68,5500.0,38.9831,38.9831,38.8989,38.9289,5500.0
2012-10-22 11:15:00,64.67,64.77,64.65,64.65,11100.0,38.9229,38.9831,38.9109,38.9109,11100.0
2012-10-22 11:20:00,64.66,64.74,64.66,64.72,17000.0,38.9169,38.9651,38.9169,38.953,17000.0
2012-10-22 11:25:00,64.7,64.73,64.68,64.71,6200.0,38.941,38.959,38.9289,38.947,6200.0
2012-10-22 11:30:00,64.72,64.72,64.68,64.7,16700.0,38.953,38.953,38.9289,38.941,16700.0
2012-10-22 11:35:00,64.71,64.73,64.67,64.68,9100.0,38.947,38.959,38.9229,38.9289,9100.0
2012-10-22 11:40:00,64.69,64.73,64.66,64.67,16700.0,38.935,38.959,38.9169,38.9229,16700.0
2012-10-22 11:45:00,64.69,64.7,64.65,64.66,8200.0,38.935,38.941,38.9109,38.9169,8200.0
2012-10-22 11:50:00,64.66,64.7,64.66,64.67,6000.0,38.9169,38.941,38.9169,38.9229,6000.0
2012-10-22 11:55:00,64.67,64.67,64.61,64.65,1800.0,38.9229,38.9229,38.8868,38.9109,1800.0
2012-10-22 12:00:00,64.66,64.68,64.61,64.68,4000.0,38.9169,38.9289,38.8868,38.9289,4000.0
2012-10-22 12:05:00,64.68,64.7,64.65,64.69,8600.0,38.9289,38.941,38.9109,38.935,8600.0
2012-10-22 12:10:00,64.65,64.68,64.61,64.68,1900.0,38.9109,38.9289,38.8868,38.9289,1900.0
2012-10-22 12:15:00,64.67,64.7,64.63,64.67,8700.0,38.9229,38.941,38.8989,38.9229,8700.0
2012-10-22 12:20:00,64.66,64.71,64.66,64.7,7500.0,38.9169,38.947,38.9169,38.941,7500.0
2012-10-22 12:25:00,64.7,64.7,64.52,64.59,7200.0,38.941,38.941,38.8326,38.8748,7200.0
2012-10-22 12:30:00,64.57,64.7,64.53,64.7,7600.0,38.8627,38.941,38.8387,38.941,7600.0
2012-10-22 12:35:00,64.7,64.7,64.63,64.68,8000.0,38.941,38.941,38.8989,38.9289,8000.0
2012-10-22 12:40:00,64.68,64.7,64.61,64.63,8700.0,38.9289,38.941,38.8868,38.8989,8700.0
2012-10-22 12:45:00,64.6,64.63,64.59,64.6,11600.0,38.8808,38.8989,38.8748,38.8808,11600.0
2012-10-22 12:50:00,64.6,64.61,64.51,64.51,9800.0,38.8808,38.8868,38.8266,38.8266,9800.0
2012-10-22 12:55:00,64.51,64.61,64.51,64.54,23900.0,38.8266,38.8868,38.8266,38.8447,23900.0
2012-10-22 13:00:00,64.55,64.59,64.55,64.58,20100.0,38.8507,38.8748,38.8507,38.8688,20100.0
2012-10-22 13:05:00,64.58,64.6,64.57,64.58,29300.0,38.8688,38.8808,38.8627,38.8688,29300.0
2012-10-22 13:10:00,64.59,64.61,64.54,64.61,13300.0,38.8748,38.8868,38.8447,38.8868,13300.0
2012-10-22 13:15:00,64.6,64.6,64.53,64.57,8000.0,38.8808,38.8808,38.8387,38.8627,8000.0
2012-10-22 13:20:00,64.57,64.61,64.51,64.6,47100.0,38.8627,38.8868,38.8266,38.8808,47100.0
2012-10-22 13:25:00,64.6,64.64,64.51,64.6,21700.0,38.8808,38.9049,38.8266,38.8808,21700.0
2012-10-22 13:30:00,64.6,64.7,64.6,64.65,29400.0,38.8808,38.941,38.8808,38.9109,29400.0
2012-10-22 13:35:00,64.66,64.72,64.63,64.68,21700.0,38.9169,38.953,38.8989,38.9289,21700.0
2012-10-22 13:40:00,64.69,64.7,64.6,64.63,9700.0,38.935,38.941,38.8808,38.8989,9700.0
2012-10-22 13:45:00,64.64,64.73,64.6,64.69,14600.0,38.9049,38.959,38.8808,38.935,14600.0
2012-10-22 13:50:00,64.69,64.7,64.64,64.67,11900.0,38.935,38.941,38.9049,38.9229,11900.0
2012-10-22 13:55:00,64.66,64.72,64.66,64.69,8100.0,38.9169,38.953,38.9169,38.935,8100.0
2012-10-22 14:00:00,64.69,64.76,64.68,64.68,9500.0,38.935,38.9771,38.9289,38.9289,9500.0
2012-10-22 14:05:00,64.7,64.7,64.64,64.68,11800.0,38.941,38.941,38.9049,38.9289,11800.0
2012-10-22 14:10:00,64.69,64.69,64.63,64.68,2100.0,38.935,38.935,38.8989,38.9289,2100.0
2012-10-22 14:15:00,64.69,64.73,64.64,64.7,15000.0,38.935,38.959,38.9049,38.941,15000.0
2012-10-22 14:20:00,64.7,64.71,64.68,64.68,9600.0,38.941,38.947,38.9289,38.9289,9600.0
2012-10-22 14:25:00,64.68,64.72,64.64,64.67,12700.0,38.9289,38.953,38.9049,38.9229,12700.0
2012-10-22 14:30:00,64.68,64.73,64.6,64.65,17300.0,38.9289,38.959,38.8808,38.9109,17300.0
2012-10-22 14:35:00,64.64,64.69,64.62,64.69,12000.0,38.9049,38.935,38.8928,38.935,12000.0
2012-10-22 14:40:00,64.69,64.76,64.68,64.69,13200.0,38.935,38.9771,38.9289,38.935,13200.0
2012-10-22 14:45:00,64.66,64.73,64.64,64.72,20000.0,38.9169,38.959,38.9049,38.953,20000.0
2012-10-22 14:50:00,64.69,64.73,64.66,64.7,8300.0,38.935,38.959,38.9169,38.941,8300.0
2012-10-22 14:55:00,64.7,64.72,64.67,64.69,10800.0,38.941,38.953,38.9229,38.935,10800.0
2012-10-22 15:00:00,64.7,64.74,64.65,64.67,11000.0,38.941,38.9651,38.9109,38.9229,11000.0
2012-10-22 15:05:00,64.68,64.71,64.65,64.65,103100.0,38.9289,38.947,38.9109,38.9109,103100.0
2012-10-22 15:10:00,64.67,64.71,64.65,64.66,17700.0,38.9229,38.947,38.9109,38.9169,17700.0
2012-10-22 15:15:00,64.66,64.7,64.65,64.7,7400.0,38.9169,38.941,38.9109,38.941,7400.0
2012-10-22 15:20:00,64.69,64.71,64.68,64.7,11500.0,38.935,38.947,38.9289,38.941,11500.0
2012-10-22 15:25:00,64.7,64.72,64.67,64.67,15700.0,38.941,38.953,38.9229,38.9229,15700.0
2012-10-22 15:30:00,64.68,64.71,64.63,64.69,17900.0,38.9289,38.947,38.8989,38.935,17900.0
2012-10-22 15:35:00,64.7,64.74,64.67,64.72,22900.0,38.941,38.9651,38.9229,38.953,22900.0
2012-10-22 15:40:00,64.72,64.72,64.68,64.7,13100.0,38.953,38.953,38.9289,38.941,13100.0
2012-10-22 15:45:00,64.69,64.75,64.65,64.73,20700.0,38.935,38.9711,38.9109,38.959,20700.0
2012-10-22 15:50:00,64.74,64.76,64.71,64.74,36600.0,38.9651,38.9771,38.947,38.9651,36600.0
2012-10-22 15:55:00,64.74,64.81,64.71,64.78,68200.0,38.9651,39.0072,38.947,38.9891,68200.0
2012-10-23 09:30:00,63.51,63.89,63.34,63.65,50900.0,38.2248,38.4535,38.1224,38.309,50900.0
2012-10-23 09:35:00,63.67,63.84,63.54,63.78,17500.0,38.3211,38.4234,38.2428,38.3873,17500.0
2012-10-23 09:40:00,63.73,63.8,63.56,63.73,77400.0,38.3572,38.3993,38.2549,38.3572,77400.0
2012-10-23 09:45:00,63.7,63.85,63.6,63.85,12900.0,38.3391,38.4294,38.2789,38.4294,12900.0
2012-10-23 09:50:00,63.87,63.97,63.85,63.96,7900.0,38.4414,38.5016,38.4294,38.4956,7900.0
2012-10-23 09:55:00,63.96,64.0,63.65,63.7,27200.0,38.4956,38.5197,38.309,38.3391,27200.0
2012-10-23 10:00:00,63.7,63.88,63.67,63.85,16500.0,38.3391,38.4475,38.3211,38.4294,16500.0
2012-10-23 10:05:00,63.81,63.87,63.76,63.81,8000.0,38.4053,38.4414,38.3752,38.4053,8000.0
2012-10-23 10:10:00,63.79,63.85,63.71,63.72,11300.0,38.3933,38.4294,38.3451,38.3512,11300.0
2012-10-23 10:15:00,63.71,63.76,63.63,63.73,13500.0,38.3451,38.3752,38.297,38.3572,13500.0
2012-10-23 10:20:00,63.73,63.73,63.66,63.71,6900.0,38.3572,38.3572,38.315,38.3451,6900.0
2012-10-23 10:25:00,63.7,63.73,63.66,63.7,35900.0,38.3391,38.3572,38.315,38.3391,35900.0
2012-10-23 10:30:00,63.73,63.73,63.4,63.47,17100.0,38.3572,38.3572,38.1586,38.2007,17100.0
2012-10-23 10:35:00,63.46,63.48,63.16,63.28,23800.0,38.1947,38.2067,38.0141,38.0863,23800.0
2012-10-23 10:40:00,63.26,63.31,63.18,63.23,17900.0,38.0743,38.1044,38.0261,38.0562,17900.0
2012-10-23 10:45:00,63.24,63.24,63.2,63.23,5800.0,38.0623,38.0623,38.0382,38.0562,5800.0
2012-10-23 10:50:00,63.24,63.27,63.22,63.24,11200.0,38.0623,38.0803,38.0502,38.0623,11200.0
2012-10-23 10:55:00,63.26,63.3,63.25,63.27,18400.0,38.0743,38.0984,38.0683,38.0803,18400.0
2012-10-23 11:00:00,63.27,63.47,63.27,63.38,12300.0,38.0803,38.2007,38.0803,38.1465,12300.0
2012-10-23 11:05:00,63.43,63.43,63.33,63.4,5600.0,38.1766,38.1766,38.1164,38.1586,5600.0
2012-10-23 11:10:00,63.42,63.54,63.4,63.49,9300.0,38.1706,38.2428,38.1586,38.2127,9300.0
2012-10-23 11:15:00,63.5,63.62,63.48,63.62,10800.0,38.2187,38.291,38.2067,38.291,10800.0
2012-10-23 11:20:00,63.6,63.66,63.55,63.63,19800.0,38.2789,38.315,38.2488,38.297,19800.0
2012-10-23 11:25:00,63.64,63.69,63.62,63.67,4200.0,38.303,38.3331,38.291,38.3211,4200.0
2012-10-23 11:30:00,63.68,63.68,63.63,63.67,20800.0,38.3271,38.3271,38.297,38.3211,20800.0
2012-10-23 11:35:00,63.67,63.73,63.64,63.69,21600.0,38.3211,38.3572,38.303,38.3331,21600.0
2012-10-23 11:40:00,63.69,63.73,63.69,63.7,7700.0,38.3331,38.3572,38.3331,38.3391,7700.0
2012-10-23 11:45:00,63.71,63.73,63.64,63.69,22500.0,38.3451,38.3572,38.303,38.3331,22500.0
2012-10-23 11:50:00,63.7,63.77,63.68,63.73,20800.0,38.3391,38.3812,38.3271,38.3572,20800.0
2012-10-23 11:55:00,63.73,63.74,63.7,63.73,16100.0,38.3572,38.3632,38.3391,38.3572,16100.0
2012-10-23 12:00:00,63.73,63.77,63.7,63.74,20800.0,38.3572,38.3812,38.3391,38.3632,20800.0
2012-10-23 12:05:00,63.74,63.91,63.73,63.91,35300.0,38.3632,38.4655,38.3572,38.4655,35300.0
2012-10-23 12:10:00,63.91,64.15,63.87,64.15,19500.0,38.4655,38.61,38.4414,38.61,19500.0
2012-10-23 12:15:00,64.17,64.17,64.08,64.09,12600.0,38.622,38.622,38.5678,38.5738,12600.0
2012-10-23 12:20:00,64.09,64.09,63.95,63.95,29800.0,38.5738,38.5738,38.4896,38.4896,29800.0
2012-10-23 12:25:00,63.97,64.04,63.97,64.04,23400.0,38.5016,38.5437,38.5016,38.5437,23400.0
2012-10-23 12:30:00,64.03,64.06,64.0,64.02,10600.0,38.5377,38.5558,38.5197,38.5317,10600.0
2012-10-23 12:35:00,64.02,64.04,63.97,64.01,11300.0,38.5317,38.5437,38.5016,38.5257,11300.0
2012-10-23 12:40:00,64.01,64.1,63.95,64.02,17000.0,38.5257,38.5799,38.4896,38.5317,17000.0
2012-10-23 12:45:00,64.02,64.08,63.97,64.05,8400.0,38.5317,38.5678,38.5016,38.5498,8400.0
2012-10-23 12:50:00,64.08,64.08,64.02,64.05,10500.0,38.5678,38.5678,38.5317,38.5498,10500.0
2012-10-23 12:55:00,64.06,64.11,64.02,64.07,57700.0,38.5558,38.5859,38.5317,38.5618,57700.0
2012-10-23 13:00:00,64.07,64.2,64.06,64.13,38700.0,38.5618,38.64,38.5558,38.5979,38700.0
2012-10-23 13:05:00,64.12,64.2,64.05,64.16,13600.0,38.5919,38.64,38.5498,38.616,13600.0
2012-10-23 13:10:00,64.17,64.2,64.03,64.03,28200.0,38.622,38.64,38.5377,38.5377,28200.0
2012-10-23 13:15:00,64.06,64.13,64.02,64.04,8500.0,38.5558,38.5979,38.5317,38.5437,8500.0
2012-10-23 13:20:00,64.04,64.08,64.03,64.06,9600.0,38.5437,38.5678,38.5377,38.5558,9600.0
2012-10-23 13:25:00,64.07,64.09,64.06,64.08,12100.0,38.5618,38.5738,38.5558,38.5678,12100.0
2012-10-23 13:30:00,64.06,64.1,64.05,64.06,9200.0,38.5558,38.5799,38.5498,38.5558,9200.0
2012-10-23 13:35:00,64.08,64.08,64.04,64.05,8300.0,38.5678,38.5678,38.5437,38.5498,8300.0
2012-10-23 13:40:00,64.04,64.09,64.02,64.08,9400.0,38.5437,38.5738,38.5317,38.5678,9400.0
2012-10-23 13:45:00,64.06,64.2,64.06,64.13,17100.0,38.5558,38.64,38.5558,38.5979,17100.0
2012-10-23 13:50:00,64.1,64.12,64.07,64.12,4900.0,38.5799,38.5919,38.5618,38.5919,4900.0
2012-10-23 13:55:00,64.11,64.15,64.06,64.11,16100.0,38.5859,38.61,38.5558,38.5859,16100.0
2012-10-23 14:00:00,64.12,64.18,64.09,64.11,23700.0,38.5919,38.628,38.5738,38.5859,23700.0
2012-10-23 14:05:00,64.12,64.15,64.09,64.13,10900.0,38.5919,38.61,38.5738,38.5979,10900.0
2012-10-23 14:10:00,64.13,64.28,64.13,64.24,18800.0,38.5979,38.6882,38.5979,38.6641,18800.0
2012-10-23 14:15:00,64.23,64.25,64.11,64.18,11200.0,38.6581,38.6701,38.5859,38.628,11200.0
2012-10-23 14:20:00,64.15,64.2,64.03,64.05,17500.0,38.61,38.64,38.5377,38.5498,17500.0
2012-10-23 14:25:00,64.04,64.07,63.9,63.91,24200.0,38.5437,38.5618,38.4595,38.4655,24200.0
2012-10-23 14:30:00,63.91,63.95,63.91,63.93,7900.0,38.4655,38.4896,38.4655,38.4775,7900.0
2012-10-23 14:35:00,63.93,63.97,63.87,63.9,11800.0,38.4775,38.5016,38.4414,38.4595,11800.0
2012-10-23 14:40:00,63.9,63.94,63.88,63.94,8000.0,38.4595,38.4836,38.4475,38.4836,8000.0
2012-10-23 14:45:00,63.97,63.98,63.89,63.98,6900.0,38.5016,38.5076,38.4535,38.5076,6900.0
2012-10-23 14:50:00,63.97,63.97,63.89,63.95,11400.0,38.5016,38.5016,38.4535,38.4896,11400.0
2012-10-23 14:55:00,63.99,63.99,63.87,63.94,11000.0,38.5137,38.5137,38.4414,38.4836,11000.0
2012-10-23 15:00:00,63.92,64.04,63.87,63.95,11600.0,38.4715,38.5437,38.4414,38.4896,11600.0
2012-10-23 15:05:00,63.98,64.09,63.98,64.06,10700.0,38.5076,38.5738,38.5076,38.5558,10700.0
2012-10-23 15:10:00,64.05,64.18,64.04,64.11,23400.0,38.5498,38.628,38.5437,38.5859,23400.0
2012-10-23 15:15:00,64.11,64.26,64.11,64.24,11600.0,38.5859,38.6762,38.5859,38.6641,11600.0
2012-10-23 15:20:00,64.22,64.23,64.12,64.12,21800.0,38.6521,38.6581,38.5919,38.5919,21800.0
2012-10-23 15:25:00,64.12,64.15,64.07,64.12,19600.0,38.5919,38.61,38.5618,38.5919,19600.0
2012-10-23 15:30:00,64.12,64.13,64.08,64.13,20500.0,38.5919,38.5979,38.5678,38.5979,20500.0
2012-10-23 15:35:00,64.12,64.14,64.06,64.06,14800.0,38.5919,38.6039,38.5558,38.5558,14800.0
2012-10-23 15:40:00,64.07,64.07,63.94,63.95,23300.0,38.5618,38.5618,38.4836,38.4896,23300.0
2012-10-23 15:45:00,63.95,63.95,63.85,63.86,31100.0,38.4896,38.4896,38.4294,38.4354,31100.0
2012-10-23 15:50:00,63.87,63.95,63.86,63.9,37700.0,38.4414,38.4896,38.4354,38.4595,37700.0
2012-10-23 15:55:00,63.9,64.03,63.9,63.92,67300.0,38.4595,38.5377,38.4595,38.4715,67300.0
2012-10-24 09:30:00,64.01,64.32,64.01,64.12,17700.0,38.5257,38.7123,38.5257,38.5919,17700.0
2012-10-24 09:35:00,64.08,64.09,63.93,63.99,48900.0,38.5678,38.5738,38.4775,38.5137,48900.0
2012-10-24 09:40:00,63.99,64.01,63.75,63.76,7700.0,38.5137,38.5257,38.3692,38.3752,7700.0
2012-10-24 09:45:00,63.8,63.97,63.77,63.95,14500.0,38.3993,38.5016,38.3812,38.4896,14500.0
2012-10-24 09:50:00,63.9,63.9,63.83,63.86,7800.0,38.4595,38.4595,38.4174,38.4354,7800.0
2012-10-24 09:55:00,63.88,63.9,63.79,63.8,13300.0,38.4475,38.4595,38.3933,38.3993,13300.0
2012-10-24 10:00:00,63.78,63.95,63.77,63.91,12500.0,38.3873,38.4896,38.3812,38.4655,12500.0
2012-10-24 10:05:00,63.9,63.95,63.81,63.81,12300.0,38.4595,38.4896,38.4053,38.4053,12300.0
2012-10-24 10:10:00,63.81,63.96,63.8,63.96,48200.0,38.4053,38.4956,38.3993,38.4956,48200.0
2012-10-24 10:15:00,63.96,64.02,63.93,63.93,6300.0,38.4956,38.5317,38.4775,38.4775,6300.0
2012-10-24 10:20:00,63.94,64.0,63.84,63.89,18100.0,38.4836,38.5197,38.4234,38.4535,18100.0
2012-10-24 10:25:00,63.88,63.88,63.67,63.67,6400.0,38.4475,38.4475,38.3211,38.3211,6400.0
2012-10-24 10:30:00,63.72,63.9,63.68,63.85,20500.0,38.3512,38.4595,38.3271,38.4294,20500.0
2012-10-24 10:35:00,63.86,63.87,63.79,63.82,5500.0,38.4354,38.4414,38.3933,38.4113,5500.0
2012-10-24 10:40:00,63.83,63.92,63.77,63.92,14100.0,38.4174,38.4715,38.3812,38.4715,14100.0
2012-10-24 10:45:00,63.92,63.92,63.87,63.89,8200.0,38.4715,38.4715,38.4414,38.4535,8200.0
2012-10-24 10:50:00,63.88,63.9,63.84,63.86,3300.0,38.4475,38.4595,38.4234,38.4354,3300.0
2012-10-24 10:55:00,63.86,63.9,63.85,63.89,4200.0,38.4354,38.4595,38.4294,38.4535,4200.0
2012-10-24 11:00:00,63.89,63.9,63.85,63.88,8100.0,38.4535,38.4595,38.4294,38.4475,8100.0
2012-10-24 11:05:00,63.89,63.97,63.86,63.97,14300.0,38.4535,38.5016,38.4354,38.5016,14300.0
2012-10-24 11:10:00,63.95,64.08,63.95,63.99,10800.0,38.4896,38.5678,38.4896,38.5137,10800.0
2012-10-24 11:15:00,64.02,64.05,64.0,64.02,4800.0,38.5317,38.5498,38.5197,38.5317,4800.0
2012-10-24 11:20:00,64.04,64.14,64.03,64.14,14400.0,38.5437,38.6039,38.5377,38.6039,14400.0
2012-10-24 11:25:00,64.14,64.15,64.07,64.11,45500.0,38.6039,38.61,38.5618,38.5859,45500.0
2012-10-24 11:30:00,64.12,64.13,64.05,64.05,5300.0,38.5919,38.5979,38.5498,38.5498,5300.0
2012-10-24 11:35:00,64.07,64.13,64.05,64.06,13300.0,38.5618,38.5979,38.5498,38.5558,13300.0
2012-10-24 11:40:00,64.08,64.09,64.0,64.01,6300.0,38.5678,38.5738,38.5197,38.5257,6300.0
2012-10-24 11:45:00,63.98,64.0,63.95,64.0,5400.0,38.5076,38.5197,38.4896,38.5197,5400.0
2012-10-24 11:50:00,64.01,64.07,63.98,64.0,11700.0,38.5257,38.5618,38.5076,38.5197,11700.0
2012-10-24 11:55:00,64.01,64.03,63.95,63.98,5800.0,38.5257,38.5377,38.4896,38.5076,5800.0
2012-10-24 12:00:00,63.97,64.0,63.95,63.99,14800.0,38.5016,38.5197,38.4896,38.5137,14800.0
2012-10-24 12:05:00,64.01,64.03,63.94,63.98,7900.0,38.5257,38.5377,38.4836,38.5076,7900.0
2012-10-24 12:10:00,63.96,64.01,63.94,63.98,15800.0,38.4956,38.5257,38.4836,38.5076,15800.0
2012-10-24 12:15:00,63.98,64.01,63.95,63.99,19400.0,38.5076,38.5257,38.4896,38.5137,19400.0
2012-10-24 12:20:00,63.99,64.0,63.91,63.92,5100.0,38.5137,38.5197,38.4655,38.4715,5100.0
2012-10-24 12:25:00,63.93,63.99,63.91,63.94,11900.0,38.4775,38.5137,38.4655,38.4836,11900.0
2012-10-24 12:30:00,63.94,64.0,63.93,63.99,35100.0,38.4836,38.5197,38.4775,38.5137,35100.0
2012-10-24 12:35:00,63.99,64.0,63.93,63.93,13900.0,38.5137,38.5197,38.4775,38.4775,13900.0
2012-10-24 12:40:00,63.95,63.98,63.9,63.91,4800.0,38.4896,38.5076,38.4595,38.4655,4800.0
2012-10-24 12:45:00,63.91,63.97,63.87,63.97,29800.0,38.4655,38.5016,38.4414,38.5016,29800.0
2012-10-24 12:50:00,63.94,63.96,63.88,63.88,14800.0,38.4836,38.4956,38.4475,38.4475,14800.0
2012-10-24 12:55:00,63.92,63.93,63.9,63.92,3100.0,38.4715,38.4775,38.4595,38.4715,3100.0
2012-10-24 13:00:00,63.89,63.92,63.84,63.91,14400.0,38.4535,38.4715,38.4234,38.4655,14400.0
2012-10-24 13:05:00,63.91,63.92,63.87,63.9,8700.0,38.4655,38.4715,38.4414,38.4595,8700.0
2012-10-24 13:10:00,63.89,63.9,63.84,63.85,8900.0,38.4535,38.4595,38.4234,38.4294,8900.0
2012-10-24 13:15:00,63.85,63.86,63.81,63.86,4600.0,38.4294,38.4354,38.4053,38.4354,4600.0
2012-10-24 13:20:00,63.86,63.88,63.84,63.85,25300.0,38.4354,38.4475,38.4234,38.4294,25300.0
2012-10-24 13:25:00,63.86,63.87,63.81,63.86,15300.0,38.4354,38.4414,38.4053,38.4354,15300.0
2012-10-24 13:30:00,63.87,63.9,63.85,63.89,4800.0,38.4414,38.4595,38.4294,38.4535,4800.0
2012-10-24 13:35:00,63.89,63.98,63.89,63.92,7500.0,38.4535,38.5076,38.4535,38.4715,7500.0
2012-10-24 13:40:00,63.92,63.95,63.88,63.88,1600.0,38.4715,38.4896,38.4475,38.4475,1600.0
2012-10-24 13:45:00,63.86,63.95,63.86,63.91,16400.0,38.4354,38.4896,38.4354,38.4655,16400.0
2012-10-24 13:50:00,63.9,63.97,63.89,63.93,6400.0,38.4595,38.5016,38.4535,38.4775,6400.0
2012-10-24 13:55:00,63.93,63.96,63.9,63.93,15100.0,38.4775,38.4956,38.4595,38.4775,15100.0
2012-10-24 14:00:00,63.93,63.95,63.9,63.92,10800.0,38.4775,38.4896,38.4595,38.4715,10800.0
2012-10-24 14:05:00,63.92,63.96,63.91,63.93,7000.0,38.4715,38.4956,38.4655,38.4775,7000.0
2012-10-24 14:10:00,63.94,63.98,63.9,63.93,6100.0,38.4836,38.5076,38.4595,38.4775,6100.0
2012-10-24 14:15:00,63.93,63.93,63.8,63.91,10600.0,38.4775,38.4775,38.3993,38.4655,10600.0
2012-10-24 14:20:00,63.93,63.96,63.87,63.9,6500.0,38.4775,38.4956,38.4414,38.4595,6500.0
2012-10-24 14:25:00,63.9,63.98,63.9,63.94,10900.0,38.4595,38.5076,38.4595,38.4836,10900.0
2012-10-24 14:30:00,63.93,63.96,63.83,63.85,11600.0,38.4775,38.4956,38.4174,38.4294,11600.0
2012-10-24 14:35:00,63.85,63.91,63.83,63.87,5900.0,38.4294,38.4655,38.4174,38.4414,5900.0
2012-10-24 14:40:00,63.87,63.94,63.82,63.9,6200.0,38.4414,38.4836,38.4113,38.4595,6200.0
2012-10-24 14:45:00,63.88,63.89,63.8,63.85,6100.0,38.4475,38.4535,38.3993,38.4294,6100.0
2012-10-24 14:50:00,63.84,63.91,63.81,63.81,4900.0,38.4234,38.4655,38.4053,38.4053,4900.0
2012-10-24 14:55:00,63.83,63.88,63.79,63.87,36500.0,38.4174,38.4475,38.3933,38.4414,36500.0
2012-10-24 15:00:00,63.84,63.92,63.82,63.86,11800.0,38.4234,38.4715,38.4113,38.4354,11800.0
2012-10-24 15:05:00,63.86,63.86,63.79,63.83,11900.0,38.4354,38.4354,38.3933,38.4174,11900.0
2012-10-24 15:10:00,63.84,63.86,63.82,63.82,17300.0,38.4234,38.4354,38.4113,38.4113,17300.0
2012-10-24 15:15:00,63.83,63.86,63.82,63.83,12000.0,38.4174,38.4354,38.4113,38.4174,12000.0
2012-10-24 15:20:00,63.83,63.87,63.82,63.85,34300.0,38.4174,38.4414,38.4113,38.4294,34300.0
2012-10-24 15:25:00,63.84,63.89,63.82,63.87,9300.0,38.4234,38.4535,38.4113,38.4414,9300.0
2012-10-24 15:30:00,63.87,63.87,63.75,63.76,15900.0,38.4414,38.4414,38.3692,38.3752,15900.0
2012-10-24 15:35:00,63.76,63.76,63.66,63.68,18100.0,38.3752,38.3752,38.315,38.3271,18100.0
2012-10-24 15:40:00,63.66,63.67,63.6,63.62,54100.0,38.315,38.3211,38.2789,38.291,54100.0
2012-10-24 15:45:00,63.62,63.62,63.49,63.5,31000.0,38.291,38.291,38.2127,38.2187,31000.0
2012-10-24 15:50:00,63.51,63.6,63.48,63.6,29800.0,38.2248,38.2789,38.2067,38.2789,29800.0
2012-10-24 15:55:00,63.6,63.75,63.56,63.7,38200.0,38.2789,38.3692,38.2549,38.3391,38200.0
2012-10-25 09:30:00,64.02,64.41,63.95,64.2,35700.0,38.5317,38.7664,38.4896,38.64,35700.0
2012-10-25 09:35:00,64.2,64.2,64.02,64.2,21900.0,38.64,38.64,38.5317,38.64,21900.0
2012-10-25 09:40:00,64.14,64.25,64.07,64.09,10000.0,38.6039,38.6701,38.5618,38.5738,10000.0
2012-10-25 09:45:00,64.09,64.1,63.89,63.96,11700.0,38.5738,38.5799,38.4535,38.4956,11700.0
2012-10-25 09:50:00,64.01,64.04,63.94,63.97,8600.0,38.5257,38.5437,38.4836,38.5016,8600.0
2012-10-25 09:55:00,63.96,64.04,63.88,63.88,5600.0,38.4956,38.5437,38.4475,38.4475,5600.0
2012-10-25 10:00:00,63.8,63.8,63.63,63.66,7300.0,38.3993,38.3993,38.297,38.315,7300.0
2012-10-25 10:05:00,63.64,63.79,63.61,63.77,8700.0,38.303,38.3933,38.2849,38.3812,8700.0
2012-10-25 10:10:00,63.79,64.05,63.78,64.01,17900.0,38.3933,38.5498,38.3873,38.5257,17900.0
2012-10-25 10:15:00,63.95,64.02,63.86,63.91,23200.0,38.4896,38.5317,38.4354,38.4655,23200.0
2012-10-25 10:20:00,63.91,63.94,63.72,63.72,15800.0,38.4655,38.4836,38.3512,38.3512,15800.0
2012-10-25 10:25:00,63.72,63.81,63.58,63.58,15100.0,38.3512,38.4053,38.2669,38.2669,15100.0
2012-10-25 10:30:00,63.54,63.58,63.46,63.49,8500.0,38.2428,38.2669,38.1947,38.2127,8500.0
2012-10-25 10:35:00,63.49,63.49,63.13,63.15,33200.0,38.2127,38.2127,37.996,38.0081,33200.0
2012-10-25 10:40:00,63.1,63.12,62.35,62.35,147500.0,37.978,37.99,37.5266,37.5266,147500.0
2012-10-25 10:45:00,62.44,63.0,61.61,61.79,262300.0,37.5808,37.9178,37.0812,37.1895,262300.0
2012-10-25 10:50:00,61.8,61.85,60.36,60.51,202100.0,37.1956,37.2257,36.3289,36.4191,202100.0
2012-10-25 10:55:00,60.54,60.97,60.1,60.49,240100.0,36.4372,36.696,36.1724,36.4071,240100.0
2012-10-25 11:00:00,60.48,60.5,59.5,59.95,303000.0,36.4011,36.4131,35.8113,36.0821,303000.0
2012-10-25 11:05:00,59.94,60.74,59.35,60.65,186500.0,36.0761,36.5576,35.721,36.5034,186500.0
2012-10-25 11:10:00,60.64,60.97,60.11,60.92,109900.0,36.4974,36.696,36.1784,36.6659,109900.0
2012-10-25 11:15:00,60.93,60.96,60.24,60.52,80800.0,36.6719,36.69,36.2566,36.4252,80800.0
2012-10-25 11:20:00,60.53,60.78,60.49,60.67,65100.0,36.4312,36.5817,36.4071,36.5154,65100.0
2012-10-25 11:25:00,60.7,60.73,60.5,60.52,34100.0,36.5335,36.5516,36.4131,36.4252,34100.0
2012-10-25 11:30:00,60.53,60.65,60.48,60.5,75100.0,36.4312,36.5034,36.4011,36.4131,75100.0
2012-10-25 11:35:00,60.51,61.07,60.5,60.7,125500.0,36.4191,36.7562,36.4131,36.5335,125500.0
2012-10-25 11:40:00,60.7,60.83,60.49,60.78,48800.0,36.5335,36.6117,36.4071,36.5817,48800.0
2012-10-25 11:45:00,60.77,60.94,60.63,60.85,33500.0,36.5756,36.678,36.4914,36.6238,33500.0
2012-10-25 11:50:00,60.88,60.93,60.68,60.9,87800.0,36.6418,36.6719,36.5215,36.6539,87800.0
2012-10-25 11:55:00,60.87,61.16,60.87,61.09,38900.0,36.6358,36.8104,36.6358,36.7682,38900.0
2012-10-25 12:00:00,61.1,61.2,60.86,61.18,65800.0,36.7743,36.8344,36.6298,36.8224,65800.0
2012-10-25 12:05:00,61.18,61.34,61.13,61.33,56700.0,36.8224,36.9187,36.7923,36.9127,56700.0
2012-10-25 12:10:00,61.35,61.49,61.21,61.4,68400.0,36.9247,37.009,36.8405,36.9548,68400.0
2012-10-25 12:15:00,61.44,61.51,61.16,61.33,62600.0,36.9789,37.021,36.8104,36.9127,62600.0
2012-10-25 12:20:00,61.36,61.44,61.1,61.18,100300.0,36.9307,36.9789,36.7743,36.8224,100300.0
2012-10-25 12:25:00,61.18,61.42,61.15,61.35,66000.0,36.8224,36.9669,36.8043,36.9247,66000.0
2012-10-25 12:30:00,61.35,61.45,61.29,61.4,56300.0,36.9247,36.9849,36.8886,36.9548,56300.0
2012-10-25 12:35:00,61.41,61.63,61.31,61.58,48700.0,36.9608,37.0932,36.9006,37.0631,48700.0
2012-10-25 12:40:00,61.55,61.66,61.52,61.58,11800.0,37.0451,37.1113,37.027,37.0631,11800.0
2012-10-25 12:45:00,61.57,61.77,61.5,61.76,16500.0,37.0571,37.1775,37.015,37.1715,16500.0
2012-10-25 12:50:00,61.74,61.81,61.59,61.71,35900.0,37.1594,37.2016,37.0692,37.1414,35900.0
2012-10-25 12:55:00,61.71,61.85,61.68,61.78,41400.0,37.1414,37.2257,37.1233,37.1835,41400.0
2012-10-25 13:00:00,61.8,61.9,61.71,61.88,23300.0,37.1956,37.2557,37.1414,37.2437,23300.0
2012-10-25 13:05:00,61.89,62.07,61.89,62.0,43900.0,37.2497,37.3581,37.2497,37.3159,43900.0
2012-10-25 13:10:00,62.0,62.12,61.87,61.88,50800.0,37.3159,37.3882,37.2377,37.2437,50800.0
2012-10-25 13:15:00,61.88,62.08,61.88,62.01,19000.0,37.2437,37.3641,37.2437,37.322,19000.0
2012-10-25 13:20:00,61.97,62.14,61.94,62.11,35300.0,37.2979,37.4002,37.2798,37.3821,35300.0
2012-10-25 13:25:00,62.11,62.38,62.1,62.22,51900.0,37.3821,37.5446,37.3761,37.4483,51900.0
2012-10-25 13:30:00,62.21,62.33,62.11,62.18,73500.0,37.4423,37.5146,37.3821,37.4243,73500.0
2012-10-25 13:35:00,62.21,62.58,62.18,62.57,169900.0,37.4423,37.665,37.4243,37.659,169900.0
2012-10-25 13:40:00,62.58,62.74,62.52,62.67,50600.0,37.665,37.7613,37.6289,37.7192,50600.0
2012-10-25 13:45:00,62.67,62.78,62.39,62.56,33600.0,37.7192,37.7854,37.5507,37.653,33600.0
2012-10-25 13:50:00,62.56,63.06,62.56,63.0,75800.0,37.653,37.9539,37.653,37.9178,75800.0
2012-10-25 13:55:00,63.03,63.03,62.96,63.03,30200.0,37.9359,37.9359,37.8937,37.9359,30200.0
2012-10-25 14:00:00,63.04,63.07,62.89,63.07,108300.0,37.9419,37.9599,37.8516,37.9599,108300.0
2012-10-25 14:05:00,63.06,63.12,62.93,62.93,94900.0,37.9539,37.99,37.8757,37.8757,94900.0
2012-10-25 14:10:00,62.94,63.02,62.85,62.85,49900.0,37.8817,37.9298,37.8275,37.8275,49900.0
2012-10-25 14:15:00,62.85,63.04,62.72,62.72,54900.0,37.8275,37.9419,37.7493,37.7493,54900.0
2012-10-25 14:20:00,62.76,62.76,62.58,62.68,47300.0,37.7734,37.7734,37.665,37.7252,47300.0
2012-10-25 14:25:00,62.68,62.78,62.62,62.78,21900.0,37.7252,37.7854,37.6891,37.7854,21900.0
2012-10-25 14:30:00,62.81,62.98,62.81,62.94,32700.0,37.8034,37.9058,37.8034,37.8817,32700.0
2012-10-25 14:35:00,62.94,63.15,62.92,63.09,37700.0,37.8817,38.0081,37.8697,37.972,37700.0
2012-10-25 14:40:00,63.08,63.17,63.0,63.17,48600.0,37.966,38.0201,37.9178,38.0201,48600.0
2012-10-25 14:45:00,63.26,63.44,63.17,63.44,40700.0,38.0743,38.1826,38.0201,38.1826,40700.0
2012-10-25 14:50:00,63.45,63.49,63.3,63.46,51600.0,38.1886,38.2127,38.0984,38.1947,51600.0
2012-10-25 14:55:00,63.46,63.53,63.4,63.5,63100.0,38.1947,38.2368,38.1586,38.2187,63100.0
2012-10-25 15:00:00,63.51,63.58,63.4,63.57,91500.0,38.2248,38.2669,38.1586,38.2609,91500.0
2012-10-25 15:05:00,63.55,63.57,63.28,63.3,61800.0,38.2488,38.2609,38.0863,38.0984,61800.0
2012-10-25 15:10:00,63.3,63.46,63.21,63.46,41500.0,38.0984,38.1947,38.0442,38.1947,41500.0
2012-10-25 15:15:00,63.46,63.58,63.41,63.46,33200.0,38.1947,38.2669,38.1646,38.1947,33200.0
2012-10-25 15:20:00,63.48,63.49,63.37,63.38,23800.0,38.2067,38.2127,38.1405,38.1465,23800.0
2012-10-25 15:25:00,63.38,63.59,63.38,63.54,37100.0,38.1465,38.2729,38.1465,38.2428,37100.0
2012-10-25 15:30:00,63.55,63.72,63.46,63.71,63700.0,38.2488,38.3512,38.1947,38.3451,63700.0
2012-10-25 15:35:00,63.71,63.71,63.59,63.68,44500.0,38.3451,38.3451,38.2729,38.3271,44500.0
2012-10-25 15:40:00,63.69,63.87,63.68,63.84,79100.0,38.3331,38.4414,38.3271,38.4234,79100.0
2012-10-25 15:45:00,63.84,63.92,63.8,63.84,89900.0,38.4234,38.4715,38.3993,38.4234,89900.0
2012-10-25 15:50:00,63.85,63.87,63.69,63.76,78400.0,38.4294,38.4414,38.3331,38.3752,78400.0
2012-10-25 15:55:00,63.77,64.13,63.76,64.12,152200.0,38.3812,38.5979,38.3752,38.5919,152200.0
2012-10-26 09:30:00,63.23,64.21,62.33,62.55,92500.0,38.0562,38.6461,37.5146,37.647,92500.0
2012-10-26 09:35:00,62.54,62.65,60.77,61.46,208500.0,37.6409,37.7072,36.5756,36.9909,208500.0
2012-10-26 09:40:00,61.4,61.78,60.91,61.29,164600.0,36.9548,37.1835,36.6599,36.8886,164600.0
2012-10-26 09:45:00,61.29,61.39,60.37,60.5,111600.0,36.8886,36.9488,36.3349,36.4131,111600.0
2012-10-26 09:50:00,60.52,60.55,60.23,60.28,104100.0,36.4252,36.4432,36.2506,36.2807,104100.0
2012-10-26 09:55:00,60.25,61.29,60.25,60.7,109900.0,36.2627,36.8886,36.2627,36.5335,109900.0
2012-10-26 10:00:00,60.7,60.71,60.45,60.46,117300.0,36.5335,36.5395,36.383,36.3891,117300.0
2012-10-26 10:05:00,60.46,60.59,60.11,60.18,171200.0,36.3891,36.4673,36.1784,36.2205,171200.0
2012-10-26 10:10:00,60.25,60.32,60.13,60.19,113400.0,36.2627,36.3048,36.1904,36.2266,113400.0
2012-10-26 10:15:00,60.25,60.64,60.19,60.43,69700.0,36.2627,36.4974,36.2266,36.371,69700.0
2012-10-26 10:20:00,60.39,60.42,60.28,60.39,46500.0,36.3469,36.365,36.2807,36.3469,46500.0
2012-10-26 10:25:00,60.39,60.72,60.38,60.5,53900.0,36.3469,36.5455,36.3409,36.4131,53900.0
2012-10-26 10:30:00,60.51,60.96,60.49,60.76,67200.0,36.4191,36.69,36.4071,36.5696,67200.0
2012-10-26 10:35:00,60.75,60.76,60.55,60.62,42600.0,36.5636,36.5696,36.4432,36.4854,42600.0
2012-10-26 10:40:00,60.64,60.65,60.49,60.53,27700.0,36.4974,36.5034,36.4071,36.4312,27700.0
2012-10-26 10:45:00,60.56,60.64,60.47,60.55,26800.0,36.4492,36.4974,36.3951,36.4432,26800.0
2012-10-26 10:50:00,60.51,60.56,60.3,60.36,31400.0,36.4191,36.4492,36.2928,36.3289,31400.0
2012-10-26 10:55:00,60.4,60.5,60.26,60.31,30900.0,36.3529,36.4131,36.2687,36.2988,30900.0
2012-10-26 11:00:00,60.31,60.36,60.13,60.23,61200.0,36.2988,36.3289,36.1904,36.2506,61200.0
2012-10-26 11:05:00,60.22,60.24,60.04,60.12,45800.0,36.2446,36.2566,36.1363,36.1844,45800.0
2012-10-26 11:10:00,60.1,60.1,59.98,60.06,94600.0,36.1724,36.1724,36.1002,36.1483,94600.0
2012-10-26 11:15:00,60.06,60.25,60.03,60.18,70700.0,36.1483,36.2627,36.1303,36.2205,70700.0
2012-10-26 11:20:00,60.17,60.59,60.13,60.56,87800.0,36.2145,36.4673,36.1904,36.4492,87800.0
2012-10-26 11:25:00,60.56,60.92,60.48,60.65,71700.0,36.4492,36.6659,36.4011,36.5034,71700.0
2012-10-26 11:30:00,60.61,60.76,60.48,60.52,51900.0,36.4793,36.5696,36.4011,36.4252,51900.0
2012-10-26 11:35:00,60.54,60.57,60.49,60.52,36700.0,36.4372,36.4553,36.4071,36.4252,36700.0
2012-10-26 11:40:00,60.51,60.51,60.23,60.23,31300.0,36.4191,36.4191,36.2506,36.2506,31300.0
2012-10-26 11:45:00,60.22,60.54,60.2,60.54,33600.0,36.2446,36.4372,36.2326,36.4372,33600.0
2012-10-26 11:50:00,60.52,60.74,60.49,60.73,29600.0,36.4252,36.5576,36.4071,36.5516,29600.0
2012-10-26 11:55:00,60.72,61.2,60.72,61.11,73400.0,36.5455,36.8344,36.5455,36.7803,73400.0
2012-10-26 12:00:00,61.11,61.11,60.6,60.72,26900.0,36.7803,36.7803,36.4733,36.5455,26900.0
2012-10-26 12:05:00,60.72,60.72,60.4,60.53,29700.0,36.5455,36.5455,36.3529,36.4312,29700.0
2012-10-26 12:10:00,60.55,60.66,60.43,60.49,33800.0,36.4432,36.5094,36.371,36.4071,33800.0
2012-10-26 12:15:00,60.47,60.57,60.3,60.32,21200.0,36.3951,36.4553,36.2928,36.3048,21200.0
2012-10-26 12:20:00,60.34,60.51,60.32,60.41,17600.0,36.3168,36.4191,36.3048,36.359,17600.0
2012-10-26 12:25:00,60.41,60.7,60.4,60.51,25200.0,36.359,36.5335,36.3529,36.4191,25200.0
2012-10-26 12:30:00,60.51,60.51,60.32,60.39,16600.0,36.4191,36.4191,36.3048,36.3469,16600.0
2012-10-26 12:35:00,60.4,60.46,60.31,60.31,20600.0,36.3529,36.3891,36.2988,36.2988,20600.0
2012-10-26 12:40:00,60.3,60.37,60.06,60.13,28900.0,36.2928,36.3349,36.1483,36.1904,28900.0
2012-10-26 12:45:00,60.14,60.31,60.14,60.22,19100.0,36.1965,36.2988,36.1965,36.2446,19100.0
2012-10-26 12:50:00,60.25,60.39,60.17,60.17,17600.0,36.2627,36.3469,36.2145,36.2145,17600.0
2012-10-26 12:55:00,60.18,60.49,60.17,60.48,28100.0,36.2205,36.4071,36.2145,36.4011,28100.0
2012-10-26 13:00:00,60.48,60.66,60.45,60.56,56900.0,36.4011,36.5094,36.383,36.4492,56900.0
2012-10-26 13:05:00,60.54,60.95,60.46,60.77,54900.0,36.4372,36.684,36.3891,36.5756,54900.0
2012-10-26 13:10:00,60.78,61.03,60.69,60.94,44100.0,36.5817,36.7321,36.5275,36.678,44100.0
2012-10-26 13:15:00,60.94,61.32,60.91,61.31,63300.0,36.678,36.9067,36.6599,36.9006,63300.0
2012-10-26 13:20:00,61.32,61.35,61.19,61.26,87700.0,36.9067,36.9247,36.8284,36.8706,87700.0
2012-10-26 13:25:00,61.27,61.7,61.22,61.64,58000.0,36.8766,37.1354,36.8465,37.0993,58000.0
2012-10-26 13:30:00,61.6,61.65,61.5,61.59,40900.0,37.0752,37.1053,37.015,37.0692,40900.0
2012-10-26 13:35:00,61.59,61.68,61.56,61.57,55900.0,37.0692,37.1233,37.0511,37.0571,55900.0
2012-10-26 13:40:00,61.56,61.78,61.46,61.46,51000.0,37.0511,37.1835,36.9909,36.9909,51000.0
2012-10-26 13:45:00,61.45,61.56,61.34,61.5,36000.0,36.9849,37.0511,36.9187,37.015,36000.0
2012-10-26 13:50:00,61.48,61.56,61.41,61.51,37800.0,37.003,37.0511,36.9608,37.021,37800.0
2012-10-26 13:55:00,61.52,61.56,61.42,61.5,51300.0,37.027,37.0511,36.9669,37.015,51300.0
2012-10-26 14:00:00,61.5,61.55,61.27,61.3,59200.0,37.015,37.0451,36.8766,36.8946,59200.0
2012-10-26 14:05:00,61.32,61.45,61.31,61.36,33400.0,36.9067,36.9849,36.9006,36.9307,33400.0
2012-10-26 14:10:00,61.37,61.38,61.09,61.12,53200.0,36.9368,36.9428,36.7682,36.7863,53200.0
2012-10-26 14:15:00,61.11,61.2,61.03,61.08,27700.0,36.7803,36.8344,36.7321,36.7622,27700.0
2012-10-26 14:20:00,61.06,61.12,61.03,61.07,22600.0,36.7502,36.7863,36.7321,36.7562,22600.0
2012-10-26 14:25:00,61.03,61.15,61.03,61.1,26200.0,36.7321,36.8043,36.7321,36.7743,26200.0
2012-10-26 14:30:00,61.08,61.15,61.02,61.08,22400.0,36.7622,36.8043,36.7261,36.7622,22400.0
2012-10-26 14:35:00,61.07,61.12,61.0,61.01,20900.0,36.7562,36.7863,36.7141,36.7201,20900.0
2012-10-26 14:40:00,61.01,61.17,60.8,61.17,48000.0,36.7201,36.8164,36.5937,36.8164,48000.0
2012-10-26 14:45:00,61.16,61.31,61.08,61.21,26900.0,36.8104,36.9006,36.7622,36.8405,26900.0
2012-10-26 14:50:00,61.2,61.25,61.15,61.17,16500.0,36.8344,36.8645,36.8043,36.8164,16500.0
2012-10-26 14:55:00,61.16,61.17,61.08,61.1,37400.0,36.8104,36.8164,36.7622,36.7743,37400.0
2012-10-26 15:00:00,61.09,61.12,61.0,61.0,50500.0,36.7682,36.7863,36.7141,36.7141,50500.0
2012-10-26 15:05:00,61.0,61.16,60.96,61.1,42100.0,36.7141,36.8104,36.69,36.7743,42100.0
2012-10-26 15:10:00,61.1,61.35,61.07,61.3,42800.0,36.7743,36.9247,36.7562,36.8946,42800.0
2012-10-26 15:15:00,61.27,61.35,61.19,61.34,20600.0,36.8766,36.9247,36.8284,36.9187,20600.0
2012-10-26 15:20:00,61.34,61.53,61.34,61.49,39400.0,36.9187,37.0331,36.9187,37.009,39400.0
2012-10-26 15:25:00,61.48,61.64,61.46,61.5,63400.0,37.003,37.0993,36.9909,37.015,63400.0
2012-10-26 15:30:00,61.5,61.54,61.22,61.23,90500.0,37.015,37.0391,36.8465,36.8525,90500.0
2012-10-26 15:35:00,61.22,61.26,60.86,60.88,61200.0,36.8465,36.8706,36.6298,36.6418,61200.0
2012-10-26 15:40:00,60.88,61.04,60.86,61.01,67200.0,36.6418,36.7381,36.6298,36.7201,67200.0
2012-10-26 15:45:00,61.0,61.16,60.98,61.13,98400.0,36.7141,36.8104,36.702,36.7923,98400.0
2012-10-26 15:50:00,61.1,61.2,61.08,61.1,94500.0,36.7743,36.8344,36.7622,36.7743,94500.0
2012-10-26 15:55:00,61.09,61.16,60.96,61.14,261700.0,36.7682,36.8104,36.69,36.7983,261700.0
2012-10-31 09:30:00,61.37,61.46,61.21,61.21,25800.0,36.9368,36.9909,36.8405,36.8405,25800.0
2012-10-31 09:35:00,61.21,61.48,61.21,61.45,10200.0,36.8405,37.003,36.8405,36.9849,10200.0
2012-10-31 09:40:00,61.57,61.57,61.27,61.43,9700.0,37.0571,37.0571,36.8766,36.9729,9700.0
2012-10-31 09:45:00,61.35,61.56,61.3,61.44,8000.0,36.9247,37.0511,36.8946,36.9789,8000.0
2012-10-31 09:50:00,61.43,61.61,61.32,61.45,11700.0,36.9729,37.0812,36.9067,36.9849,11700.0
2012-10-31 09:55:00,61.46,61.59,61.42,61.56,10100.0,36.9909,37.0692,36.9669,37.0511,10100.0
2012-10-31 10:00:00,61.57,61.59,61.31,61.46,15000.0,37.0571,37.0692,36.9006,36.9909,15000.0
2012-10-31 10:05:00,61.44,61.46,61.32,61.4,18300.0,36.9789,36.9909,36.9067,36.9548,18300.0
2012-10-31 10:10:00,61.4,61.5,61.28,61.5,25600.0,36.9548,37.015,36.8826,37.015,25600.0
2012-10-31 10:15:00,61.48,61.61,61.46,61.53,14300.0,37.003,37.0812,36.9909,37.0331,14300.0
2012-10-31 10:20:00,61.56,61.77,61.52,61.65,29400.0,37.0511,37.1775,37.027,37.1053,29400.0
2012-10-31 10:25:00,61.57,61.77,61.57,61.72,118400.0,37.0571,37.1775,37.0571,37.1474,118400.0
2012-10-31 10:30:00,61.71,61.86,61.66,61.83,23900.0,37.1414,37.2317,37.1113,37.2136,23900.0
2012-10-31 10:35:00,61.8,61.82,61.63,61.7,16700.0,37.1956,37.2076,37.0932,37.1354,16700.0
2012-10-31 10:40:00,61.69,61.7,61.54,61.6,30000.0,37.1294,37.1354,37.0391,37.0752,30000.0
2012-10-31 10:45:00,61.59,61.66,61.58,61.58,18300.0,37.0692,37.1113,37.0631,37.0631,18300.0
2012-10-31 10:50:00,61.58,61.63,61.49,61.56,12200.0,37.0631,37.0932,37.009,37.0511,12200.0
2012-10-31 10:55:00,61.59,61.66,61.52,61.65,8700.0,37.0692,37.1113,37.027,37.1053,8700.0
2012-10-31 11:00:00,61.65,61.65,61.51,61.61,16300.0,37.1053,37.1053,37.021,37.0812,16300.0
2012-10-31 11:05:00,61.62,61.72,61.58,61.61,33000.0,37.0872,37.1474,37.0631,37.0812,33000.0
2012-10-31 11:10:00,61.6,61.91,61.55,61.74,45000.0,37.0752,37.2618,37.0451,37.1594,45000.0
2012-10-31 11:15:00,61.69,61.86,61.6,61.6,26200.0,37.1294,37.2317,37.0752,37.0752,26200.0
2012-10-31 11:20:00,61.63,61.63,61.52,61.52,25500.0,37.0932,37.0932,37.027,37.027,25500.0
2012-10-31 11:25:00,61.51,61.57,61.43,61.55,18600.0,37.021,37.0571,36.9729,37.0451,18600.0
2012-10-31 11:30:00,61.55,61.65,61.48,61.56,22900.0,37.0451,37.1053,37.003,37.0511,22900.0
2012-10-31 11:35:00,61.55,61.55,61.42,61.42,7800.0,37.0451,37.0451,36.9669,36.9669,7800.0
2012-10-31 11:40:00,61.45,61.58,61.42,61.58,17000.0,36.9849,37.0631,36.9669,37.0631,17000.0
2012-10-31 11:45:00,61.58,61.64,61.49,61.58,11700.0,37.0631,37.0993,37.009,37.0631,11700.0
2012-10-31 11:50:00,61.57,61.58,61.48,61.54,15000.0,37.0571,37.0631,37.003,37.0391,15000.0
2012-10-31 11:55:00,61.55,61.62,61.5,61.61,6000.0,37.0451,37.0872,37.015,37.0812,6000.0
2012-10-31 12:00:00,61.59,61.65,61.5,61.6,14600.0,37.0692,37.1053,37.015,37.0752,14600.0
2012-10-31 12:05:00,61.59,61.61,61.5,61.53,12900.0,37.0692,37.0812,37.015,37.0331,12900.0
2012-10-31 12:10:00,61.55,61.61,61.5,61.55,12500.0,37.0451,37.0812,37.015,37.0451,12500.0
2012-10-31 12:15:00,61.55,61.57,61.48,61.55,14100.0,37.0451,37.0571,37.003,37.0451,14100.0
2012-10-31 12:20:00,61.55,61.55,61.49,61.51,15800.0,37.0451,37.0451,37.009,37.021,15800.0
2012-10-31 12:25:00,61.51,61.56,61.47,61.54,30600.0,37.021,37.0511,36.9969,37.0391,30600.0
2012-10-31 12:30:00,61.5,61.62,61.46,61.53,46200.0,37.015,37.0872,36.9909,37.0331,46200.0
2012-10-31 12:35:00,61.52,61.57,61.45,61.54,28700.0,37.027,37.0571,36.9849,37.0391,28700.0
2012-10-31 12:40:00,61.55,61.61,61.51,61.57,14300.0,37.0451,37.0812,37.021,37.0571,14300.0
2012-10-31 12:45:00,61.57,61.58,61.46,61.46,13300.0,37.0571,37.0631,36.9909,36.9909,13300.0
2012-10-31 12:50:00,61.46,61.51,61.45,61.51,9400.0,36.9909,37.021,36.9849,37.021,9400.0
2012-10-31 12:55:00,61.5,61.53,61.46,61.51,14200.0,37.015,37.0331,36.9909,37.021,14200.0
2012-10-31 13:00:00,61.52,61.55,61.3,61.37,20600.0,37.027,37.0451,36.8946,36.9368,20600.0
2012-10-31 13:05:00,61.37,61.37,61.24,61.29,15400.0,36.9368,36.9368,36.8585,36.8886,15400.0
2012-10-31 13:10:00,61.3,61.56,61.28,61.53,17400.0,36.8946,37.0511,36.8826,37.0331,17400.0
2012-10-31 13:15:00,61.5,61.57,61.47,61.51,9200.0,37.015,37.0571,36.9969,37.021,9200.0
2012-10-31 13:20:00,61.53,61.59,61.46,61.5,20700.0,37.0331,37.0692,36.9909,37.015,20700.0
2012-10-31 13:25:00,61.5,61.5,61.46,61.48,6700.0,37.015,37.015,36.9909,37.003,6700.0
2012-10-31 13:30:00,61.46,61.47,61.37,61.42,7500.0,36.9909,36.9969,36.9368,36.9669,7500.0
2012-10-31 13:35:00,61.41,61.59,61.4,61.52,14400.0,36.9608,37.0692,36.9548,37.027,14400.0
2012-10-31 13:40:00,61.54,61.54,61.3,61.34,9800.0,37.0391,37.0391,36.8946,36.9187,9800.0
2012-10-31 13:45:00,61.35,61.46,61.34,61.36,13200.0,36.9247,36.9909,36.9187,36.9307,13200.0
2012-10-31 13:50:00,61.38,61.58,61.38,61.55,14700.0,36.9428,37.0631,36.9428,37.0451,14700.0
2012-10-31 13:55:00,61.55,61.55,61.41,61.42,8500.0,37.0451,37.0451,36.9608,36.9669,8500.0
2012-10-31 14:00:00,61.42,61.57,61.4,61.57,14600.0,36.9669,37.0571,36.9548,37.0571,14600.0
2012-10-31 14:05:00,61.55,61.55,61.45,61.5,17300.0,37.0451,37.0451,36.9849,37.015,17300.0
2012-10-31 14:10:00,61.49,61.57,61.45,61.52,11900.0,37.009,37.0571,36.9849,37.027,11900.0
2012-10-31 14:15:00,61.52,61.53,61.43,61.53,12400.0,37.027,37.0331,36.9729,37.0331,12400.0
2012-10-31 14:20:00,61.54,61.57,61.47,61.54,34700.0,37.0391,37.0571,36.9969,37.0391,34700.0
2012-10-31 14:25:00,61.56,61.56,61.37,61.37,14800.0,37.0511,37.0511,36.9368,36.9368,14800.0
2012-10-31 14:30:00,61.39,61.54,61.38,61.52,13100.0,36.9488,37.0391,36.9428,37.027,13100.0
2012-10-31 14:35:00,61.53,61.56,61.47,61.5,16800.0,37.0331,37.0511,36.9969,37.015,16800.0
2012-10-31 14:40:00,61.5,61.54,61.42,61.45,15900.0,37.015,37.0391,36.9669,36.9849,15900.0
2012-10-31 14:45:00,61.45,61.53,61.44,61.53,11200.0,36.9849,37.0331,36.9789,37.0331,11200.0
2012-10-31 14:50:00,61.53,61.54,61.43,61.44,17600.0,37.0331,37.0391,36.9729,36.9789,17600.0
2012-10-31 14:55:00,61.44,61.49,61.41,61.45,9400.0,36.9789,37.009,36.9608,36.9849,9400.0
2012-10-31 15:00:00,61.44,61.54,61.41,61.47,20100.0,36.9789,37.0391,36.9608,36.9969,20100.0
2012-10-31 15:05:00,61.46,61.52,61.42,61.5,16300.0,36.9909,37.027,36.9669,37.015,16300.0
2012-10-31 15:10:00,61.48,61.54,61.46,61.51,21300.0,37.003,37.0391,36.9909,37.021,21300.0
2012-10-31 15:15:00,61.51,61.55,61.41,61.49,27400.0,37.021,37.0451,36.9608,37.009,27400.0
2012-10-31 15:20:00,61.49,61.53,61.46,61.48,20700.0,37.009,37.0331,36.9909,37.003,20700.0
2012-10-31 15:25:00,61.47,61.51,61.45,61.51,17700.0,36.9969,37.021,36.9849,37.021,17700.0
2012-10-31 15:30:00,61.51,61.54,61.46,61.54,52200.0,37.021,37.0391,36.9909,37.0391,52200.0
2012-10-31 15:35:00,61.53,61.55,61.46,61.49,39600.0,37.0331,37.0451,36.9909,37.009,39600.0
2012-10-31 15:40:00,61.49,61.55,61.43,61.55,38100.0,37.009,37.0451,36.9729,37.0451,38100.0
2012-10-31 15:45:00,61.55,61.58,61.43,61.5,80200.0,37.0451,37.0631,36.9729,37.015,80200.0
2012-10-31 15:50:00,61.51,61.6,61.45,61.47,50100.0,37.021,37.0752,36.9849,36.9969,50100.0
2012-10-31 15:55:00,61.47,61.55,61.25,61.48,94600.0,36.9969,37.0451,36.8645,37.003,94600.0
2012-11-01 09:30:00,61.37,61.75,61.25,61.34,16400.0,36.9368,37.1655,36.8645,36.9187,16400.0
2012-11-01 09:35:00,61.41,61.66,61.41,61.65,4100.0,36.9608,37.1113,36.9608,37.1053,4100.0
2012-11-01 09:40:00,61.65,61.73,61.29,61.42,26800.0,37.1053,37.1534,36.8886,36.9669,26800.0
2012-11-01 09:45:00,61.44,61.44,61.3,61.32,12000.0,36.9789,36.9789,36.8946,36.9067,12000.0
2012-11-01 09:50:00,61.32,61.4,61.32,61.35,8000.0,36.9067,36.9548,36.9067,36.9247,8000.0
2012-11-01 09:55:00,61.38,61.38,61.22,61.27,14800.0,36.9428,36.9428,36.8465,36.8766,14800.0
2012-11-01 10:00:00,61.29,61.39,61.23,61.3,20800.0,36.8886,36.9488,36.8525,36.8946,20800.0
2012-11-01 10:05:00,61.28,61.37,61.27,61.3,22700.0,36.8826,36.9368,36.8766,36.8946,22700.0
2012-11-01 10:10:00,61.29,61.35,61.28,61.3,18800.0,36.8886,36.9247,36.8826,36.8946,18800.0
2012-11-01 10:15:00,61.3,61.33,61.23,61.31,18200.0,36.8946,36.9127,36.8525,36.9006,18200.0
2012-11-01 10:20:00,61.31,61.4,61.24,61.28,36300.0,36.9006,36.9548,36.8585,36.8826,36300.0
2012-11-01 10:25:00,61.28,61.34,61.12,61.14,25700.0,36.8826,36.9187,36.7863,36.7983,25700.0
2012-11-01 10:30:00,61.16,61.18,61.12,61.12,13000.0,36.8104,36.8224,36.7863,36.7863,13000.0
2012-11-01 10:35:00,61.12,61.15,61.05,61.1,14200.0,36.7863,36.8043,36.7442,36.7743,14200.0
2012-11-01 10:40:00,61.09,61.16,61.08,61.11,12200.0,36.7682,36.8104,36.7622,36.7803,12200.0
2012-11-01 10:45:00,61.1,61.14,61.06,61.09,7100.0,36.7743,36.7983,36.7502,36.7682,7100.0
2012-11-01 10:50:00,61.08,61.09,61.03,61.03,10900.0,36.7622,36.7682,36.7321,36.7321,10900.0
2012-11-01 10:55:00,61.03,61.05,60.97,60.99,23300.0,36.7321,36.7442,36.696,36.708,23300.0
2012-11-01 11:00:00,60.99,61.05,60.95,60.95,11700.0,36.708,36.7442,36.684,36.684,11700.0
2012-11-01 11:05:00,60.95,60.99,60.93,60.97,15300.0,36.684,36.708,36.6719,36.696,15300.0
2012-11-01 11:10:00,60.97,60.99,60.72,60.73,29600.0,36.696,36.708,36.5455,36.5516,29600.0
2012-11-01 11:15:00,60.77,60.85,60.7,60.73,33200.0,36.5756,36.6238,36.5335,36.5516,33200.0
2012-11-01 11:20:00,60.73,60.78,60.71,60.75,21500.0,36.5516,36.5817,36.5395,36.5636,21500.0
2012-11-01 11:25:00,60.75,60.81,60.73,60.77,12600.0,36.5636,36.5997,36.5516,36.5756,12600.0
2012-11-01 11:30:00,60.78,60.86,60.71,60.79,22800.0,36.5817,36.6298,36.5395,36.5877,22800.0
2012-11-01 11:35:00,60.79,60.84,60.77,60.82,9100.0,36.5877,36.6178,36.5756,36.6057,9100.0
2012-11-01 11:40:00,60.82,60.88,60.8,60.84,13500.0,36.6057,36.6418,36.5937,36.6178,13500.0
2012-11-01 11:45:00,60.84,60.96,60.81,60.9,25800.0,36.6178,36.69,36.5997,36.6539,25800.0
2012-11-01 11:50:00,60.9,60.9,60.78,60.8,55000.0,36.6539,36.6539,36.5817,36.5937,55000.0
2012-11-01 11:55:00,60.83,60.83,60.78,60.81,14100.0,36.6117,36.6117,36.5817,36.5997,14100.0
2012-11-01 12:00:00,60.82,60.87,60.78,60.78,11000.0,36.6057,36.6358,36.5817,36.5817,11000.0
2012-11-01 12:05:00,60.8,60.86,60.79,60.84,27200.0,36.5937,36.6298,36.5877,36.6178,27200.0
2012-11-01 12:10:00,60.83,60.86,60.78,60.86,16900.0,36.6117,36.6298,36.5817,36.6298,16900.0
2012-11-01 12:15:00,60.87,60.87,60.83,60.87,7600.0,36.6358,36.6358,36.6117,36.6358,7600.0
2012-11-01 12:20:00,60.87,60.88,60.77,60.8,50200.0,36.6358,36.6418,36.5756,36.5937,50200.0
2012-11-01 12:25:00,60.79,60.84,60.79,60.83,17500.0,36.5877,36.6178,36.5877,36.6117,17500.0
2012-11-01 12:30:00,60.84,60.86,60.82,60.82,6300.0,36.6178,36.6298,36.6057,36.6057,6300.0
2012-11-01 12:35:00,60.82,60.84,60.81,60.81,4900.0,36.6057,36.6178,36.5997,36.5997,4900.0
2012-11-01 12:40:00,60.83,60.86,60.78,60.8,24300.0,36.6117,36.6298,36.5817,36.5937,24300.0
2012-11-01 12:45:00,60.79,60.82,60.74,60.74,20100.0,36.5877,36.6057,36.5576,36.5576,20100.0
2012-11-01 12:50:00,60.74,60.8,60.7,60.79,19500.0,36.5576,36.5937,36.5335,36.5877,19500.0
2012-11-01 12:55:00,60.8,60.85,60.77,60.8,12900.0,36.5937,36.6238,36.5756,36.5937,12900.0
2012-11-01 13:00:00,60.82,60.86,60.82,60.86,3500.0,36.6057,36.6298,36.6057,36.6298,3500.0
2012-11-01 13:05:00,60.86,60.92,60.86,60.86,10000.0,36.6298,36.6659,36.6298,36.6298,10000.0
2012-11-01 13:10:00,60.87,60.92,60.87,60.89,6900.0,36.6358,36.6659,36.6358,36.6479,6900.0
2012-11-01 13:15:00,60.89,60.93,60.88,60.89,10300.0,36.6479,36.6719,36.6418,36.6479,10300.0
2012-11-01 13:20:00,60.89,60.92,60.87,60.9,9800.0,36.6479,36.6659,36.6358,36.6539,9800.0
2012-11-01 13:25:00,60.9,60.92,60.82,60.84,19400.0,36.6539,36.6659,36.6057,36.6178,19400.0
2012-11-01 13:30:00,60.84,60.85,60.8,60.8,5500.0,36.6178,36.6238,36.5937,36.5937,5500.0
2012-11-01 13:35:00,60.81,60.92,60.81,60.92,8600.0,36.5997,36.6659,36.5997,36.6659,8600.0
2012-11-01 13:40:00,60.91,60.96,60.88,60.96,9400.0,36.6599,36.69,36.6418,36.69,9400.0
2012-11-01 13:45:00,60.96,60.96,60.89,60.9,14200.0,36.69,36.69,36.6479,36.6539,14200.0
2012-11-01 13:50:00,60.9,60.95,60.88,60.9,12200.0,36.6539,36.684,36.6418,36.6539,12200.0
2012-11-01 13:55:00,60.87,60.9,60.85,60.85,5400.0,36.6358,36.6539,36.6238,36.6238,5400.0
2012-11-01 14:00:00,60.85,60.89,60.83,60.89,10100.0,36.6238,36.6479,36.6117,36.6479,10100.0
2012-11-01 14:05:00,60.88,60.89,60.86,60.89,6500.0,36.6418,36.6479,36.6298,36.6479,6500.0
2012-11-01 14:10:00,60.88,60.9,60.86,60.86,7300.0,36.6418,36.6539,36.6298,36.6298,7300.0
2012-11-01 14:15:00,60.85,60.87,60.83,60.85,9400.0,36.6238,36.6358,36.6117,36.6238,9400.0
2012-11-01 14:20:00,60.84,60.89,60.81,60.87,12700.0,36.6178,36.6479,36.5997,36.6358,12700.0
2012-11-01 14:25:00,60.86,60.86,60.73,60.74,8100.0,36.6298,36.6298,36.5516,36.5576,8100.0
2012-11-01 14:30:00,60.75,60.8,60.73,60.78,10200.0,36.5636,36.5937,36.5516,36.5817,10200.0
2012-11-01 14:35:00,60.76,60.79,60.74,60.75,11600.0,36.5696,36.5877,36.5576,36.5636,11600.0
2012-11-01 14:40:00,60.76,60.76,60.68,60.69,12600.0,36.5696,36.5696,36.5215,36.5275,12600.0
2012-11-01 14:45:00,60.68,60.69,60.59,60.59,13400.0,36.5215,36.5275,36.4673,36.4673,13400.0
2012-11-01 14:50:00,60.58,60.66,60.54,60.62,22200.0,36.4613,36.5094,36.4372,36.4854,22200.0
2012-11-01 14:55:00,60.62,60.62,60.48,60.48,19100.0,36.4854,36.4854,36.4011,36.4011,19100.0
2012-11-01 15:00:00,60.49,60.53,60.42,60.42,20100.0,36.4071,36.4312,36.365,36.365,20100.0
2012-11-01 15:05:00,60.42,60.43,60.32,60.34,22900.0,36.365,36.371,36.3048,36.3168,22900.0
2012-11-01 15:10:00,60.32,60.35,60.23,60.26,17700.0,36.3048,36.3228,36.2506,36.2687,17700.0
2012-11-01 15:15:00,60.24,60.38,60.21,60.21,39300.0,36.2566,36.3409,36.2386,36.2386,39300.0
2012-11-01 15:20:00,60.22,60.3,60.17,60.28,18600.0,36.2446,36.2928,36.2145,36.2807,18600.0
2012-11-01 15:25:00,60.28,60.42,60.23,60.42,26100.0,36.2807,36.365,36.2506,36.365,26100.0
2012-11-01 15:30:00,60.4,60.41,60.23,60.23,34600.0,36.3529,36.359,36.2506,36.2506,34600.0
2012-11-01 15:35:00,60.23,60.24,60.13,60.16,41100.0,36.2506,36.2566,36.1904,36.2085,41100.0
2012-11-01 15:40:00,60.15,60.27,60.13,60.27,42100.0,36.2025,36.2747,36.1904,36.2747,42100.0
2012-11-01 15:45:00,60.28,60.45,60.28,60.4,42800.0,36.2807,36.383,36.2807,36.3529,42800.0
2012-11-01 15:50:00,60.4,60.41,60.3,60.34,41600.0,36.3529,36.359,36.2928,36.3168,41600.0
2012-11-01 15:55:00,60.34,60.43,60.23,60.3,111100.0,36.3168,36.371,36.2506,36.2928,111100.0
2012-11-02 09:30:00,60.63,60.8,60.58,60.7,20900.0,36.4914,36.5937,36.4613,36.5335,20900.0
2012-11-02 09:35:00,60.67,60.75,60.32,60.32,21700.0,36.5154,36.5636,36.3048,36.3048,21700.0
2012-11-02 09:40:00,60.33,60.57,60.3,60.57,12600.0,36.3108,36.4553,36.2928,36.4553,12600.0
2012-11-02 09:45:00,60.55,60.69,60.53,60.61,9900.0,36.4432,36.5275,36.4312,36.4793,9900.0
2012-11-02 09:50:00,60.6,60.63,60.48,60.57,11400.0,36.4733,36.4914,36.4011,36.4553,11400.0
2012-11-02 09:55:00,60.54,60.59,60.21,60.3,47000.0,36.4372,36.4673,36.2386,36.2928,47000.0
2012-11-02 10:00:00,60.3,60.47,60.22,60.4,13100.0,36.2928,36.3951,36.2446,36.3529,13100.0
2012-11-02 10:05:00,60.39,60.39,60.23,60.28,6600.0,36.3469,36.3469,36.2506,36.2807,6600.0
2012-11-02 10:10:00,60.28,60.43,60.24,60.38,8200.0,36.2807,36.371,36.2566,36.3409,8200.0
2012-11-02 10:15:00,60.38,60.48,60.28,60.41,27600.0,36.3409,36.4011,36.2807,36.359,27600.0
2012-11-02 10:20:00,60.4,60.49,60.38,60.41,16300.0,36.3529,36.4071,36.3409,36.359,16300.0
2012-11-02 10:25:00,60.41,60.55,60.4,60.52,10400.0,36.359,36.4432,36.3529,36.4252,10400.0
2012-11-02 10:30:00,60.5,60.55,60.48,60.53,19500.0,36.4131,36.4432,36.4011,36.4312,19500.0
2012-11-02 10:35:00,60.54,60.57,60.47,60.48,23700.0,36.4372,36.4553,36.3951,36.4011,23700.0
2012-11-02 10:40:00,60.48,60.55,60.41,60.51,14900.0,36.4011,36.4432,36.359,36.4191,14900.0
2012-11-02 10:45:00,60.54,60.76,60.52,60.76,9800.0,36.4372,36.5696,36.4252,36.5696,9800.0
2012-11-02 10:50:00,60.78,60.9,60.74,60.75,33300.0,36.5817,36.6539,36.5576,36.5636,33300.0
2012-11-02 10:55:00,60.74,60.74,60.58,60.6,9500.0,36.5576,36.5576,36.4613,36.4733,9500.0
2012-11-02 11:00:00,60.58,60.7,60.58,60.67,9100.0,36.4613,36.5335,36.4613,36.5154,9100.0
2012-11-02 11:05:00,60.68,60.72,60.68,60.69,11700.0,36.5215,36.5455,36.5215,36.5275,11700.0
2012-11-02 11:10:00,60.7,60.72,60.56,60.62,40700.0,36.5335,36.5455,36.4492,36.4854,40700.0
2012-11-02 11:15:00,60.61,60.63,60.53,60.53,15600.0,36.4793,36.4914,36.4312,36.4312,15600.0
2012-11-02 11:20:00,60.53,60.7,60.52,60.61,9800.0,36.4312,36.5335,36.4252,36.4793,9800.0
2012-11-02 11:25:00,60.62,60.73,60.56,60.68,9900.0,36.4854,36.5516,36.4492,36.5215,9900.0
2012-11-02 11:30:00,60.68,60.69,60.64,60.66,6500.0,36.5215,36.5275,36.4974,36.5094,6500.0
2012-11-02 11:35:00,60.65,60.69,60.62,60.69,12400.0,36.5034,36.5275,36.4854,36.5275,12400.0
2012-11-02 11:40:00,60.68,60.82,60.63,60.79,48400.0,36.5215,36.6057,36.4914,36.5877,48400.0
2012-11-02 11:45:00,60.79,60.79,60.63,60.63,11300.0,36.5877,36.5877,36.4914,36.4914,11300.0
2012-11-02 11:50:00,60.66,60.68,60.6,60.64,10000.0,36.5094,36.5215,36.4733,36.4974,10000.0
2012-11-02 11:55:00,60.74,60.75,60.67,60.75,4400.0,36.5576,36.5636,36.5154,36.5636,4400.0
2012-11-02 12:00:00,60.74,60.75,60.67,60.67,7000.0,36.5576,36.5636,36.5154,36.5154,7000.0
2012-11-02 12:05:00,60.66,60.71,60.66,60.69,6700.0,36.5094,36.5395,36.5094,36.5275,6700.0
2012-11-02 12:10:00,60.69,60.73,60.6,60.62,49500.0,36.5275,36.5516,36.4733,36.4854,49500.0
2012-11-02 12:15:00,60.59,60.65,60.58,60.65,4700.0,36.4673,36.5034,36.4613,36.5034,4700.0
2012-11-02 12:20:00,60.63,60.66,60.55,60.62,12000.0,36.4914,36.5094,36.4432,36.4854,12000.0
2012-11-02 12:25:00,60.65,60.66,60.54,60.57,21600.0,36.5034,36.5094,36.4372,36.4553,21600.0
2012-11-02 12:30:00,60.57,60.61,60.55,60.57,6400.0,36.4553,36.4793,36.4432,36.4553,6400.0
2012-11-02 12:35:00,60.58,60.65,60.56,60.64,9300.0,36.4613,36.5034,36.4492,36.4974,9300.0
2012-11-02 12:40:00,60.65,60.65,60.4,60.4,14500.0,36.5034,36.5034,36.3529,36.3529,14500.0
2012-11-02 12:45:00,60.41,60.41,60.33,60.36,6300.0,36.359,36.359,36.3108,36.3289,6300.0
2012-11-02 12:50:00,60.35,60.39,60.35,60.37,3700.0,36.3228,36.3469,36.3228,36.3349,3700.0
2012-11-02 12:55:00,60.36,60.43,60.36,60.39,5400.0,36.3289,36.371,36.3289,36.3469,5400.0
2012-11-02 13:00:00,60.41,60.44,60.38,60.4,7200.0,36.359,36.377,36.3409,36.3529,7200.0
2012-11-02 13:05:00,60.4,60.43,60.36,60.36,9300.0,36.3529,36.371,36.3289,36.3289,9300.0
2012-11-02 13:10:00,60.36,60.41,60.35,60.41,8900.0,36.3289,36.359,36.3228,36.359,8900.0
2012-11-02 13:15:00,60.41,60.49,60.41,60.45,7800.0,36.359,36.4071,36.359,36.383,7800.0
2012-11-02 13:20:00,60.47,60.51,60.43,60.49,13400.0,36.3951,36.4191,36.371,36.4071,13400.0
2012-11-02 13:25:00,60.5,60.51,60.46,60.47,4900.0,36.4131,36.4191,36.3891,36.3951,4900.0
2012-11-02 13:30:00,60.48,60.53,60.46,60.48,9900.0,36.4011,36.4312,36.3891,36.4011,9900.0
2012-11-02 13:35:00,60.48,60.64,60.48,60.57,15600.0,36.4011,36.4974,36.4011,36.4553,15600.0
2012-11-02 13:40:00,60.57,60.62,60.56,60.57,11800.0,36.4553,36.4854,36.4492,36.4553,11800.0
2012-11-02 13:45:00,60.57,60.58,60.55,60.56,8100.0,36.4553,36.4613,36.4432,36.4492,8100.0
2012-11-02 13:50:00,60.55,60.57,60.45,60.53,21500.0,36.4432,36.4553,36.383,36.4312,21500.0
2012-11-02 13:55:00,60.53,60.55,60.46,60.46,13600.0,36.4312,36.4432,36.3891,36.3891,13600.0
2012-11-02 14:00:00,60.46,60.5,60.44,60.47,9900.0,36.3891,36.4131,36.377,36.3951,9900.0
2012-11-02 14:05:00,60.47,60.47,60.34,60.45,23700.0,36.3951,36.3951,36.3168,36.383,23700.0
2012-11-02 14:10:00,60.46,60.51,60.45,60.47,10800.0,36.3891,36.4191,36.383,36.3951,10800.0
2012-11-02 14:15:00,60.48,60.5,60.35,60.39,17200.0,36.4011,36.4131,36.3228,36.3469,17200.0
2012-11-02 14:20:00,60.37,60.46,60.33,60.33,12400.0,36.3349,36.3891,36.3108,36.3108,12400.0
2012-11-02 14:25:00,60.34,60.45,60.32,60.41,11400.0,36.3168,36.383,36.3048,36.359,11400.0
2012-11-02 14:30:00,60.42,60.46,60.26,60.28,24800.0,36.365,36.3891,36.2687,36.2807,24800.0
2012-11-02 14:35:00,60.29,60.3,60.17,60.19,11600.0,36.2867,36.2928,36.2145,36.2266,11600.0
2012-11-02 14:40:00,60.21,60.25,60.11,60.19,45800.0,36.2386,36.2627,36.1784,36.2266,45800.0
2012-11-02 14:45:00,60.17,60.22,60.13,60.22,19000.0,36.2145,36.2446,36.1904,36.2446,19000.0
2012-11-02 14:50:00,60.27,60.28,60.19,60.28,5000.0,36.2747,36.2807,36.2266,36.2807,5000.0
2012-11-02 14:55:00,60.29,60.35,60.25,60.33,11200.0,36.2867,36.3228,36.2627,36.3108,11200.0
2012-11-02 15:00:00,60.34,60.39,60.32,60.35,9900.0,36.3168,36.3469,36.3048,36.3228,9900.0
2012-11-02 15:05:00,60.36,60.36,60.27,60.27,10600.0,36.3289,36.3289,36.2747,36.2747,10600.0
2012-11-02 15:10:00,60.27,60.29,60.11,60.13,19000.0,36.2747,36.2867,36.1784,36.1904,19000.0
2012-11-02 15:15:00,60.12,60.27,60.12,60.27,10400.0,36.1844,36.2747,36.1844,36.2747,10400.0
2012-11-02 15:20:00,60.22,60.33,60.18,60.18,20000.0,36.2446,36.3108,36.2205,36.2205,20000.0
2012-11-02 15:25:00,60.18,60.23,60.11,60.16,27800.0,36.2205,36.2506,36.1784,36.2085,27800.0
2012-11-02 15:30:00,60.18,60.19,60.12,60.17,15000.0,36.2205,36.2266,36.1844,36.2145,15000.0
2012-11-02 15:35:00,60.17,60.2,60.11,60.11,21300.0,36.2145,36.2326,36.1784,36.1784,21300.0
2012-11-02 15:40:00,60.13,60.18,60.08,60.08,15300.0,36.1904,36.2205,36.1603,36.1603,15300.0
2012-11-02 15:45:00,60.07,60.16,60.0,60.02,62700.0,36.1543,36.2085,36.1122,36.1242,62700.0
2012-11-02 15:50:00,60.02,60.05,60.01,60.04,37300.0,36.1242,36.1423,36.1182,36.1363,37300.0
2012-11-02 15:55:00,60.04,60.04,59.95,59.99,111800.0,36.1363,36.1363,36.0821,36.1062,111800.0
2012-11-05 09:30:00,60.18,60.27,59.94,60.15,10500.0,36.2205,36.2747,36.0761,36.2025,10500.0
2012-11-05 09:35:00,60.16,60.22,60.03,60.06,8800.0,36.2085,36.2446,36.1303,36.1483,8800.0
2012-11-05 09:40:00,60.05,60.28,59.97,60.07,8200.0,36.1423,36.2807,36.0941,36.1543,8200.0
2012-11-05 09:45:00,60.03,60.08,60.0,60.05,4700.0,36.1303,36.1603,36.1122,36.1423,4700.0
2012-11-05 09:50:00,60.01,60.03,59.92,59.92,10500.0,36.1182,36.1303,36.064,36.064,10500.0
2012-11-05 09:55:00,59.93,59.96,59.84,59.92,6400.0,36.0701,36.0881,36.0159,36.064,6400.0
2012-11-05 10:00:00,59.9,59.9,59.77,59.79,5000.0,36.052,36.052,35.9738,35.9858,5000.0
2012-11-05 10:05:00,59.79,59.8,59.67,59.72,8300.0,35.9858,35.9918,35.9136,35.9437,8300.0
2012-11-05 10:10:00,59.73,59.73,59.58,59.62,13100.0,35.9497,35.9497,35.8594,35.8835,13100.0
2012-11-05 10:15:00,59.62,59.64,59.43,59.5,37700.0,35.8835,35.8955,35.7691,35.8113,37700.0
2012-11-05 10:20:00,59.5,59.62,59.49,59.51,17700.0,35.8113,35.8835,35.8052,35.8173,17700.0
2012-11-05 10:25:00,59.51,59.57,59.48,59.54,6100.0,35.8173,35.8534,35.7992,35.8353,6100.0
2012-11-05 10:30:00,59.5,59.6,59.47,59.56,29600.0,35.8113,35.8714,35.7932,35.8474,29600.0
2012-11-05 10:35:00,59.56,59.63,59.51,59.61,16500.0,35.8474,35.8895,35.8173,35.8775,16500.0
2012-11-05 10:40:00,59.61,59.65,59.52,59.6,19100.0,35.8775,35.9015,35.8233,35.8714,19100.0
2012-11-05 10:45:00,59.6,59.65,59.59,59.64,7200.0,35.8714,35.9015,35.8654,35.8955,7200.0
2012-11-05 10:50:00,59.6,59.62,59.57,59.57,5200.0,35.8714,35.8835,35.8534,35.8534,5200.0
2012-11-05 10:55:00,59.59,59.59,59.47,59.55,19100.0,35.8654,35.8654,35.7932,35.8414,19100.0
2012-11-05 11:00:00,59.55,59.56,59.41,59.45,23600.0,35.8414,35.8474,35.7571,35.7812,23600.0
2012-11-05 11:05:00,59.49,59.51,59.41,59.43,38000.0,35.8052,35.8173,35.7571,35.7691,38000.0
2012-11-05 11:10:00,59.43,59.48,59.4,59.42,33600.0,35.7691,35.7992,35.7511,35.7631,33600.0
2012-11-05 11:15:00,59.44,59.45,59.4,59.42,7200.0,35.7751,35.7812,35.7511,35.7631,7200.0
2012-11-05 11:20:00,59.41,59.47,59.4,59.42,9100.0,35.7571,35.7932,35.7511,35.7631,9100.0
2012-11-05 11:25:00,59.42,59.44,59.37,59.43,7600.0,35.7631,35.7751,35.733,35.7691,7600.0
2012-11-05 11:30:00,59.45,59.55,59.41,59.53,13400.0,35.7812,35.8414,35.7571,35.8293,13400.0
2012-11-05 11:35:00,59.54,59.58,59.47,59.5,18600.0,35.8353,35.8594,35.7932,35.8113,18600.0
2012-11-05 11:40:00,59.5,59.52,59.46,59.5,11500.0,35.8113,35.8233,35.7872,35.8113,11500.0
2012-11-05 11:45:00,59.51,59.51,59.49,59.51,8600.0,35.8173,35.8173,35.8052,35.8173,8600.0
2012-11-05 11:50:00,59.5,59.55,59.48,59.5,18900.0,35.8113,35.8414,35.7992,35.8113,18900.0
2012-11-05 11:55:00,59.48,59.55,59.46,59.52,12800.0,35.7992,35.8414,35.7872,35.8233,12800.0
2012-11-05 12:00:00,59.51,59.54,59.49,59.5,15100.0,35.8173,35.8353,35.8052,35.8113,15100.0
2012-11-05 12:05:00,59.5,59.59,59.46,59.46,23200.0,35.8113,35.8654,35.7872,35.7872,23200.0
2012-11-05 12:10:00,59.5,59.58,59.48,59.54,31800.0,35.8113,35.8594,35.7992,35.8353,31800.0
2012-11-05 12:15:00,59.54,59.55,59.41,59.47,53600.0,35.8353,35.8414,35.7571,35.7932,53600.0
2012-11-05 12:20:00,59.44,59.52,59.43,59.51,26900.0,35.7751,35.8233,35.7691,35.8173,26900.0
2012-11-05 12:25:00,59.52,59.6,59.5,59.53,45400.0,35.8233,35.8714,35.8113,35.8293,45400.0
2012-11-05 12:30:00,59.51,59.53,59.48,59.48,22100.0,35.8173,35.8293,35.7992,35.7992,22100.0
2012-11-05 12:35:00,59.46,59.51,59.46,59.48,7100.0,35.7872,35.8173,35.7872,35.7992,7100.0
2012-11-05 12:40:00,59.46,59.48,59.41,59.47,5500.0,35.7872,35.7992,35.7571,35.7932,5500.0
2012-11-05 12:45:00,59.48,59.48,59.4,59.4,6000.0,35.7992,35.7992,35.7511,35.7511,6000.0
2012-11-05 12:50:00,59.44,59.46,59.41,59.42,6400.0,35.7751,35.7872,35.7571,35.7631,6400.0
2012-11-05 12:55:00,59.41,59.44,59.41,59.43,3100.0,35.7571,35.7751,35.7571,35.7691,3100.0
2012-11-05 13:00:00,59.43,59.46,59.42,59.45,2600.0,35.7691,35.7872,35.7631,35.7812,2600.0
2012-11-05 13:05:00,59.47,59.52,59.47,59.49,5400.0,35.7932,35.8233,35.7932,35.8052,5400.0
2012-11-05 13:10:00,59.49,59.56,59.47,59.48,25500.0,35.8052,35.8474,35.7932,35.7992,25500.0
2012-11-05 13:15:00,59.48,59.53,59.45,59.51,5500.0,35.7992,35.8293,35.7812,35.8173,5500.0
2012-11-05 13:20:00,59.5,59.56,59.49,59.51,14200.0,35.8113,35.8474,35.8052,35.8173,14200.0
2012-11-05 13:25:00,59.5,59.52,59.49,59.5,11300.0,35.8113,35.8233,35.8052,35.8113,11300.0
2012-11-05 13:30:00,59.49,59.52,59.48,59.48,9500.0,35.8052,35.8233,35.7992,35.7992,9500.0
2012-11-05 13:35:00,59.5,59.51,59.48,59.5,10800.0,35.8113,35.8173,35.7992,35.8113,10800.0
2012-11-05 13:40:00,59.5,59.51,59.48,59.5,8100.0,35.8113,35.8173,35.7992,35.8113,8100.0
2012-11-05 13:45:00,59.5,59.53,59.49,59.49,10900.0,35.8113,35.8293,35.8052,35.8052,10900.0
2012-11-05 13:50:00,59.5,59.51,59.48,59.49,15000.0,35.8113,35.8173,35.7992,35.8052,15000.0
2012-11-05 13:55:00,59.5,59.52,59.49,59.5,10500.0,35.8113,35.8233,35.8052,35.8113,10500.0
2012-11-05 14:00:00,59.5,59.56,59.48,59.55,36200.0,35.8113,35.8474,35.7992,35.8414,36200.0
2012-11-05 14:05:00,59.56,59.56,59.43,59.47,54900.0,35.8474,35.8474,35.7691,35.7932,54900.0
2012-11-05 14:10:00,59.48,59.52,59.47,59.51,7500.0,35.7992,35.8233,35.7932,35.8173,7500.0
2012-11-05 14:15:00,59.5,59.53,59.48,59.5,18000.0,35.8113,35.8293,35.7992,35.8113,18000.0
2012-11-05 14:20:00,59.5,59.53,59.49,59.5,14800.0,35.8113,35.8293,35.8052,35.8113,14800.0
2012-11-05 14:25:00,59.5,59.52,59.48,59.48,16700.0,35.8113,35.8233,35.7992,35.7992,16700.0
2012-11-05 14:30:00,59.49,59.52,59.47,59.47,9400.0,35.8052,35.8233,35.7932,35.7932,9400.0
2012-11-05 14:35:00,59.47,59.48,59.42,59.42,9800.0,35.7932,35.7992,35.7631,35.7631,9800.0
2012-11-05 14:40:00,59.43,59.47,59.41,59.43,29200.0,35.7691,35.7932,35.7571,35.7691,29200.0
2012-11-05 14:45:00,59.42,59.47,59.4,59.46,26600.0,35.7631,35.7932,35.7511,35.7872,26600.0
2012-11-05 14:50:00,59.45,59.49,59.41,59.44,9300.0,35.7812,35.8052,35.7571,35.7751,9300.0
2012-11-05 14:55:00,59.45,59.51,59.4,59.44,17500.0,35.7812,35.8173,35.7511,35.7751,17500.0
2012-11-05 15:00:00,59.45,59.5,59.43,59.49,18200.0,35.7812,35.8113,35.7691,35.8052,18200.0
2012-11-05 15:05:00,59.5,59.51,59.47,59.48,23400.0,35.8113,35.8173,35.7932,35.7992,23400.0
2012-11-05 15:10:00,59.47,59.5,59.43,59.48,18400.0,35.7932,35.8113,35.7691,35.7992,18400.0
2012-11-05 15:15:00,59.49,59.51,59.45,59.45,26400.0,35.8052,35.8173,35.7812,35.7812,26400.0
2012-11-05 15:20:00,59.45,59.45,59.36,59.37,24800.0,35.7812,35.7812,35.727,35.733,24800.0
2012-11-05 15:25:00,59.36,59.36,59.25,59.33,25800.0,35.727,35.727,35.6608,35.7089,25800.0
2012-11-05 15:30:00,59.34,59.39,59.33,59.33,21300.0,35.715,35.7451,35.7089,35.7089,21300.0
2012-11-05 15:35:00,59.33,59.38,59.33,59.38,20300.0,35.7089,35.739,35.7089,35.739,20300.0
2012-11-05 15:40:00,59.39,59.46,59.39,59.43,17600.0,35.7451,35.7872,35.7451,35.7691,17600.0
2012-11-05 15:45:00,59.44,59.46,59.28,59.28,31100.0,35.7751,35.7872,35.6788,35.6788,31100.0
2012-11-05 15:50:00,59.29,59.37,59.28,59.37,39400.0,35.6849,35.733,35.6788,35.733,39400.0
2012-11-05 15:55:00,59.37,59.38,59.27,59.27,44000.0,35.733,35.739,35.6728,35.6728,44000.0
2012-11-06 09:30:00,59.79,60.17,59.73,60.01,216800.0,35.9858,36.2145,35.9497,36.1182,216800.0
2012-11-06 09:35:00,60.0,60.67,60.0,60.17,40100.0,36.1122,36.5154,36.1122,36.2145,40100.0
2012-11-06 09:40:00,60.2,60.4,59.92,60.01,40100.0,36.2326,36.3529,36.064,36.1182,40100.0
2012-11-06 09:45:00,60.0,60.13,59.9,59.98,33300.0,36.1122,36.1904,36.052,36.1002,33300.0
2012-11-06 09:50:00,59.99,60.13,59.88,60.0,24100.0,36.1062,36.1904,36.04,36.1122,24100.0
2012-11-06 09:55:00,60.07,60.07,59.88,60.02,56600.0,36.1543,36.1543,36.04,36.1242,56600.0
2012-11-06 10:00:00,60.03,60.06,59.85,60.06,54400.0,36.1303,36.1483,36.0219,36.1483,54400.0
2012-11-06 10:05:00,60.06,60.11,59.95,60.06,168200.0,36.1483,36.1784,36.0821,36.1483,168200.0
2012-11-06 10:10:00,60.06,60.09,59.64,59.64,64500.0,36.1483,36.1664,35.8955,35.8955,64500.0
2012-11-06 10:15:00,59.65,59.88,59.65,59.86,39600.0,35.9015,36.04,35.9015,36.0279,39600.0
2012-11-06 10:20:00,59.85,60.0,59.85,59.95,15700.0,36.0219,36.1122,36.0219,36.0821,15700.0
2012-11-06 10:25:00,59.96,60.0,59.88,59.95,18400.0,36.0881,36.1122,36.04,36.0821,18400.0
2012-11-06 10:30:00,59.92,60.0,59.75,59.85,71000.0,36.064,36.1122,35.9617,36.0219,71000.0
2012-11-06 10:35:00,59.85,59.87,59.79,59.82,47400.0,36.0219,36.034,35.9858,36.0039,47400.0
2012-11-06 10:40:00,59.82,59.86,59.68,59.78,59500.0,36.0039,36.0279,35.9196,35.9798,59500.0
2012-11-06 10:45:00,59.78,59.86,59.76,59.84,89200.0,35.9798,36.0279,35.9677,36.0159,89200.0
2012-11-06 10:50:00,59.83,59.89,59.82,59.89,14600.0,36.0099,36.046,36.0039,36.046,14600.0
2012-11-06 10:55:00,59.88,59.98,59.88,59.91,21300.0,36.04,36.1002,36.04,36.058,21300.0
2012-11-06 11:00:00,59.9,59.91,59.82,59.87,150700.0,36.052,36.058,36.0039,36.034,150700.0
2012-11-06 11:05:00,59.86,59.99,59.84,59.97,39400.0,36.0279,36.1062,36.0159,36.0941,39400.0
2012-11-06 11:10:00,59.96,60.09,59.96,60.0,24000.0,36.0881,36.1664,36.0881,36.1122,24000.0
2012-11-06 11:15:00,60.01,60.1,60.01,60.09,10500.0,36.1182,36.1724,36.1182,36.1664,10500.0
2012-11-06 11:20:00,60.1,60.11,60.06,60.08,19800.0,36.1724,36.1784,36.1483,36.1603,19800.0
2012-11-06 11:25:00,60.08,60.09,60.0,60.0,5000.0,36.1603,36.1664,36.1122,36.1122,5000.0
2012-11-06 11:30:00,60.0,60.09,59.96,60.08,9700.0,36.1122,36.1664,36.0881,36.1603,9700.0
2012-11-06 11:35:00,60.05,60.14,60.02,60.13,15200.0,36.1423,36.1965,36.1242,36.1904,15200.0
2012-11-06 11:40:00,60.12,60.14,60.04,60.13,6200.0,36.1844,36.1965,36.1363,36.1904,6200.0
2012-11-06 11:45:00,60.15,60.21,60.13,60.15,24700.0,36.2025,36.2386,36.1904,36.2025,24700.0
2012-11-06 11:50:00,60.15,60.24,60.15,60.23,14000.0,36.2025,36.2566,36.2025,36.2506,14000.0
2012-11-06 11:55:00,60.24,60.28,60.19,60.22,22900.0,36.2566,36.2807,36.2266,36.2446,22900.0
2012-11-06 12:00:00,60.22,60.3,60.18,60.3,9200.0,36.2446,36.2928,36.2205,36.2928,9200.0
2012-11-06 12:05:00,60.29,60.3,60.26,60.27,7800.0,36.2867,36.2928,36.2687,36.2747,7800.0
2012-11-06 12:10:00,60.27,60.3,60.19,60.24,26200.0,36.2747,36.2928,36.2266,36.2566,26200.0
2012-11-06 12:15:00,60.23,60.27,60.23,60.25,8100.0,36.2506,36.2747,36.2506,36.2627,8100.0
2012-11-06 12:20:00,60.25,60.29,60.24,60.28,8700.0,36.2627,36.2867,36.2566,36.2807,8700.0
2012-11-06 12:25:00,60.29,60.29,60.23,60.24,8600.0,36.2867,36.2867,36.2506,36.2566,8600.0
2012-11-06 12:30:00,60.24,60.28,60.22,60.27,7500.0,36.2566,36.2807,36.2446,36.2747,7500.0
2012-11-06 12:35:00,60.26,60.28,60.26,60.28,5500.0,36.2687,36.2807,36.2687,36.2807,5500.0
2012-11-06 12:40:00,60.27,60.29,60.25,60.25,5200.0,36.2747,36.2867,36.2627,36.2627,5200.0
2012-11-06 12:45:00,60.25,60.26,60.22,60.26,5400.0,36.2627,36.2687,36.2446,36.2687,5400.0
2012-11-06 12:50:00,60.28,60.29,60.25,60.28,9300.0,36.2807,36.2867,36.2627,36.2807,9300.0
2012-11-06 12:55:00,60.28,60.29,60.22,60.24,7000.0,36.2807,36.2867,36.2446,36.2566,7000.0
2012-11-06 13:00:00,60.25,60.26,60.23,60.23,5100.0,36.2627,36.2687,36.2506,36.2506,5100.0
2012-11-06 13:05:00,60.22,60.24,60.22,60.24,4800.0,36.2446,36.2566,36.2446,36.2566,4800.0
2012-11-06 13:10:00,60.24,60.26,60.19,60.22,9300.0,36.2566,36.2687,36.2266,36.2446,9300.0
2012-11-06 13:15:00,60.23,60.25,60.18,60.21,9000.0,36.2506,36.2627,36.2205,36.2386,9000.0
2012-11-06 13:20:00,60.2,60.25,60.2,60.23,6900.0,36.2326,36.2627,36.2326,36.2506,6900.0
2012-11-06 13:25:00,60.24,60.25,60.21,60.23,4600.0,36.2566,36.2627,36.2386,36.2506,4600.0
2012-11-06 13:30:00,60.23,60.26,60.2,60.23,9600.0,36.2506,36.2687,36.2326,36.2506,9600.0
2012-11-06 13:35:00,60.24,60.29,60.2,60.2,11100.0,36.2566,36.2867,36.2326,36.2326,11100.0
2012-11-06 13:40:00,60.21,60.28,60.2,60.26,11500.0,36.2386,36.2807,36.2326,36.2687,11500.0
2012-11-06 13:45:00,60.26,60.32,60.24,60.32,13500.0,36.2687,36.3048,36.2566,36.3048,13500.0
2012-11-06 13:50:00,60.31,60.31,60.26,60.31,15700.0,36.2988,36.2988,36.2687,36.2988,15700.0
2012-11-06 13:55:00,60.3,60.33,60.26,60.26,10200.0,36.2928,36.3108,36.2687,36.2687,10200.0
2012-11-06 14:00:00,60.3,60.34,60.28,60.28,7500.0,36.2928,36.3168,36.2807,36.2807,7500.0
2012-11-06 14:05:00,60.29,60.38,60.29,60.37,26700.0,36.2867,36.3409,36.2867,36.3349,26700.0
2012-11-06 14:10:00,60.36,60.36,60.3,60.3,13700.0,36.3289,36.3289,36.2928,36.2928,13700.0
2012-11-06 14:15:00,60.31,60.38,60.3,60.36,8400.0,36.2988,36.3409,36.2928,36.3289,8400.0
2012-11-06 14:20:00,60.38,60.41,60.38,60.41,28200.0,36.3409,36.359,36.3409,36.359,28200.0
2012-11-06 14:25:00,60.4,60.46,60.4,60.42,9900.0,36.3529,36.3891,36.3529,36.365,9900.0
2012-11-06 14:30:00,60.42,60.45,60.42,60.44,12100.0,36.365,36.383,36.365,36.377,12100.0
2012-11-06 14:35:00,60.44,60.47,60.41,60.46,15500.0,36.377,36.3951,36.359,36.3891,15500.0
2012-11-06 14:40:00,60.46,60.49,60.43,60.48,23000.0,36.3891,36.4071,36.371,36.4011,23000.0
2012-11-06 14:45:00,60.48,60.57,60.48,60.54,31800.0,36.4011,36.4553,36.4011,36.4372,31800.0
2012-11-06 14:50:00,60.55,60.58,60.53,60.58,10600.0,36.4432,36.4613,36.4312,36.4613,10600.0
2012-11-06 14:55:00,60.57,60.57,60.5,60.55,14000.0,36.4553,36.4553,36.4131,36.4432,14000.0
2012-11-06 15:00:00,60.54,60.55,60.48,60.51,19500.0,36.4372,36.4432,36.4011,36.4191,19500.0
2012-11-06 15:05:00,60.51,60.58,60.49,60.51,16000.0,36.4191,36.4613,36.4071,36.4191,16000.0
2012-11-06 15:10:00,60.52,60.61,60.5,60.6,22400.0,36.4252,36.4793,36.4131,36.4733,22400.0
2012-11-06 15:15:00,60.6,60.61,60.52,60.57,15200.0,36.4733,36.4793,36.4252,36.4553,15200.0
2012-11-06 15:20:00,60.56,60.57,60.48,60.48,26000.0,36.4492,36.4553,36.4011,36.4011,26000.0
2012-11-06 15:25:00,60.48,60.53,60.47,60.5,32500.0,36.4011,36.4312,36.3951,36.4131,32500.0
2012-11-06 15:30:00,60.5,60.53,60.47,60.51,43200.0,36.4131,36.4312,36.3951,36.4191,43200.0
2012-11-06 15:35:00,60.5,60.5,60.43,60.47,20600.0,36.4131,36.4131,36.371,36.3951,20600.0
2012-11-06 15:40:00,60.47,60.52,60.41,60.52,25100.0,36.3951,36.4252,36.359,36.4252,25100.0
2012-11-06 15:45:00,60.52,60.6,60.52,60.6,29500.0,36.4252,36.4733,36.4252,36.4733,29500.0
2012-11-06 15:50:00,60.6,60.6,60.57,60.58,43700.0,36.4733,36.4733,36.4553,36.4613,43700.0
2012-11-06 15:55:00,60.59,60.69,60.59,60.69,107300.0,36.4673,36.5275,36.4673,36.5275,107300.0
2012-11-07 09:30:00,60.26,60.59,60.08,60.45,16300.0,36.2687,36.4673,36.1603,36.383,16300.0
2012-11-07 09:35:00,60.44,60.53,60.38,60.52,9700.0,36.377,36.4312,36.3409,36.4252,9700.0
2012-11-07 09:40:00,60.51,60.73,60.46,60.71,13000.0,36.4191,36.5516,36.3891,36.5395,13000.0
2012-11-07 09:45:00,60.64,60.89,60.64,60.88,20500.0,36.4974,36.6479,36.4974,36.6418,20500.0
2012-11-07 09:50:00,60.88,61.02,60.85,61.0,25300.0,36.6418,36.7261,36.6238,36.7141,25300.0
2012-11-07 09:55:00,61.03,61.16,60.98,61.05,30300.0,36.7321,36.8104,36.702,36.7442,30300.0
2012-11-07 10:00:00,61.03,61.07,60.97,61.02,23300.0,36.7321,36.7562,36.696,36.7261,23300.0
2012-11-07 10:05:00,61.0,61.12,60.94,60.95,13000.0,36.7141,36.7863,36.678,36.684,13000.0
2012-11-07 10:10:00,60.94,61.01,60.9,61.0,20900.0,36.678,36.7201,36.6539,36.7141,20900.0
2012-11-07 10:15:00,61.0,61.35,60.88,61.0,41900.0,36.7141,36.9247,36.6418,36.7141,41900.0
2012-11-07 10:20:00,61.0,61.2,60.95,61.17,18800.0,36.7141,36.8344,36.684,36.8164,18800.0
2012-11-07 10:25:00,61.17,61.17,61.0,61.04,11800.0,36.8164,36.8164,36.7141,36.7381,11800.0
2012-11-07 10:30:00,61.04,61.23,60.97,61.14,18100.0,36.7381,36.8525,36.696,36.7983,18100.0
2012-11-07 10:35:00,61.14,61.14,60.99,61.01,10700.0,36.7983,36.7983,36.708,36.7201,10700.0
2012-11-07 10:40:00,61.0,61.19,60.98,61.16,29900.0,36.7141,36.8284,36.702,36.8104,29900.0
2012-11-07 10:45:00,61.15,61.2,61.05,61.15,22900.0,36.8043,36.8344,36.7442,36.8043,22900.0
2012-11-07 10:50:00,61.15,61.24,61.13,61.22,18300.0,36.8043,36.8585,36.7923,36.8465,18300.0
2012-11-07 10:55:00,61.23,61.23,61.06,61.06,28400.0,36.8525,36.8525,36.7502,36.7502,28400.0
2012-11-07 11:00:00,61.08,61.18,60.93,60.95,19900.0,36.7622,36.8224,36.6719,36.684,19900.0
2012-11-07 11:05:00,60.95,61.05,60.91,60.92,18500.0,36.684,36.7442,36.6599,36.6659,18500.0
2012-11-07 11:10:00,60.92,60.93,60.75,60.79,24100.0,36.6659,36.6719,36.5636,36.5877,24100.0
2012-11-07 11:15:00,60.83,61.0,60.83,60.94,29900.0,36.6117,36.7141,36.6117,36.678,29900.0
2012-11-07 11:20:00,60.94,61.06,60.91,61.0,26500.0,36.678,36.7502,36.6599,36.7141,26500.0
2012-11-07 11:25:00,61.0,61.03,60.89,60.95,29200.0,36.7141,36.7321,36.6479,36.684,29200.0
2012-11-07 11:30:00,60.94,61.09,60.82,60.82,71000.0,36.678,36.7682,36.6057,36.6057,71000.0
2012-11-07 11:35:00,60.84,60.95,60.8,60.84,23000.0,36.6178,36.684,36.5937,36.6178,23000.0
2012-11-07 11:40:00,60.85,60.96,60.83,60.9,22800.0,36.6238,36.69,36.6117,36.6539,22800.0
2012-11-07 11:45:00,60.9,61.06,60.89,61.06,20200.0,36.6539,36.7502,36.6479,36.7502,20200.0
2012-11-07 11:50:00,60.98,61.0,60.88,60.94,10400.0,36.702,36.7141,36.6418,36.678,10400.0
2012-11-07 11:55:00,60.93,60.94,60.87,60.93,18400.0,36.6719,36.678,36.6358,36.6719,18400.0
2012-11-07 12:00:00,60.95,60.98,60.87,60.89,40400.0,36.684,36.702,36.6358,36.6479,40400.0
2012-11-07 12:05:00,60.9,60.93,60.89,60.89,13200.0,36.6539,36.6719,36.6479,36.6479,13200.0
2012-11-07 12:10:00,60.9,60.94,60.88,60.89,15700.0,36.6539,36.678,36.6418,36.6479,15700.0
2012-11-07 12:15:00,60.9,60.93,60.89,60.89,11600.0,36.6539,36.6719,36.6479,36.6479,11600.0
2012-11-07 12:20:00,60.89,61.03,60.89,61.0,20200.0,36.6479,36.7321,36.6479,36.7141,20200.0
2012-11-07 12:25:00,61.02,61.22,60.98,61.18,33500.0,36.7261,36.8465,36.702,36.8224,33500.0
2012-11-07 12:30:00,61.14,61.17,61.06,61.11,54000.0,36.7983,36.8164,36.7502,36.7803,54000.0
2012-11-07 12:35:00,61.12,61.19,61.1,61.17,38500.0,36.7863,36.8284,36.7743,36.8164,38500.0
2012-11-07 12:40:00,61.16,61.16,61.03,61.08,13000.0,36.8104,36.8104,36.7321,36.7622,13000.0
2012-11-07 12:45:00,61.1,61.11,61.0,61.02,12600.0,36.7743,36.7803,36.7141,36.7261,12600.0
2012-11-07 12:50:00,61.01,61.16,61.0,61.14,27000.0,36.7201,36.8104,36.7141,36.7983,27000.0
2012-11-07 12:55:00,61.15,61.31,61.12,61.31,26900.0,36.8043,36.9006,36.7863,36.9006,26900.0
2012-11-07 13:00:00,61.3,61.3,61.24,61.3,16100.0,36.8946,36.8946,36.8585,36.8946,16100.0
2012-11-07 13:05:00,61.3,61.39,61.28,61.3,16000.0,36.8946,36.9488,36.8826,36.8946,16000.0
2012-11-07 13:10:00,61.3,61.34,61.23,61.32,17300.0,36.8946,36.9187,36.8525,36.9067,17300.0
2012-11-07 13:15:00,61.32,61.48,61.32,61.38,32800.0,36.9067,37.003,36.9067,36.9428,32800.0
2012-11-07 13:20:00,61.36,61.42,61.33,61.42,12500.0,36.9307,36.9669,36.9127,36.9669,12500.0
2012-11-07 13:25:00,61.42,61.44,61.35,61.35,17100.0,36.9669,36.9789,36.9247,36.9247,17100.0
2012-11-07 13:30:00,61.34,61.41,61.31,61.32,17700.0,36.9187,36.9608,36.9006,36.9067,17700.0
2012-11-07 13:35:00,61.32,61.4,61.3,61.37,11900.0,36.9067,36.9548,36.8946,36.9368,11900.0
2012-11-07 13:40:00,61.37,61.4,61.31,61.31,15200.0,36.9368,36.9548,36.9006,36.9006,15200.0
2012-11-07 13:45:00,61.31,61.5,61.31,61.5,24300.0,36.9006,37.015,36.9006,37.015,24300.0
2012-11-07 13:50:00,61.49,61.5,61.42,61.49,26200.0,37.009,37.015,36.9669,37.009,26200.0
2012-11-07 13:55:00,61.49,61.49,61.36,61.41,21600.0,37.009,37.009,36.9307,36.9608,21600.0
2012-11-07 14:00:00,61.41,61.43,61.35,61.4,46900.0,36.9608,36.9729,36.9247,36.9548,46900.0
2012-11-07 14:05:00,61.39,61.43,61.31,61.42,27800.0,36.9488,36.9729,36.9006,36.9669,27800.0
2012-11-07 14:10:00,61.43,61.58,61.43,61.53,26800.0,36.9729,37.0631,36.9729,37.0331,26800.0
2012-11-07 14:15:00,61.54,61.6,61.51,61.6,19100.0,37.0391,37.0752,37.021,37.0752,19100.0
2012-11-07 14:20:00,61.6,61.61,61.57,61.61,12900.0,37.0752,37.0812,37.0571,37.0812,12900.0
2012-11-07 14:25:00,61.61,61.75,61.55,61.73,34600.0,37.0812,37.1655,37.0451,37.1534,34600.0
2012-11-07 14:30:00,61.71,61.74,61.58,61.58,33900.0,37.1414,37.1594,37.0631,37.0631,33900.0
2012-11-07 14:35:00,61.59,61.6,61.52,61.56,43700.0,37.0692,37.0752,37.027,37.0511,43700.0
2012-11-07 14:40:00,61.57,61.58,61.41,61.49,33100.0,37.0571,37.0631,36.9608,37.009,33100.0
2012-11-07 14:45:00,61.49,61.53,61.4,61.47,19400.0,37.009,37.0331,36.9548,36.9969,19400.0
2012-11-07 14:50:00,61.47,61.48,61.38,61.4,22700.0,36.9969,37.003,36.9428,36.9548,22700.0
2012-11-07 14:55:00,61.43,61.55,61.41,61.52,14700.0,36.9729,37.0451,36.9608,37.027,14700.0
2012-11-07 15:00:00,61.52,61.54,61.42,61.44,17700.0,37.027,37.0391,36.9669,36.9789,17700.0
2012-11-07 15:05:00,61.45,61.51,61.39,61.46,27600.0,36.9849,37.021,36.9488,36.9909,27600.0
2012-11-07 15:10:00,61.45,61.47,61.4,61.41,44000.0,36.9849,36.9969,36.9548,36.9608,44000.0
2012-11-07 15:15:00,61.41,61.45,61.39,61.42,21800.0,36.9608,36.9849,36.9488,36.9669,21800.0
2012-11-07 15:20:00,61.42,61.45,61.4,61.45,26200.0,36.9669,36.9849,36.9548,36.9849,26200.0
2012-11-07 15:25:00,61.45,61.6,61.42,61.54,39000.0,36.9849,37.0752,36.9669,37.0391,39000.0
2012-11-07 15:30:00,61.55,61.63,61.53,61.55,52400.0,37.0451,37.0932,37.0331,37.0451,52400.0
2012-11-07 15:35:00,61.56,61.57,61.44,61.44,31600.0,37.0511,37.0571,36.9789,36.9789,31600.0
2012-11-07 15:40:00,61.44,61.48,61.4,61.42,37200.0,36.9789,37.003,36.9548,36.9669,37200.0
2012-11-07 15:45:00,61.41,61.48,61.29,61.3,50100.0,36.9608,37.003,36.8886,36.8946,50100.0
2012-11-07 15:50:00,61.31,61.49,61.3,61.4,82600.0,36.9006,37.009,36.8946,36.9548,82600.0
2012-11-07 15:55:00,61.4,61.47,61.32,61.45,210700.0,36.9548,36.9969,36.9067,36.9849,210700.0
2012-11-08 09:30:00,61.5,61.52,61.35,61.45,16200.0,37.015,37.027,36.9247,36.9849,16200.0
2012-11-08 09:35:00,61.45,61.67,61.37,61.62,11400.0,36.9849,37.1173,36.9368,37.0872,11400.0
2012-11-08 09:40:00,61.6,61.67,61.52,61.54,19700.0,37.0752,37.1173,37.027,37.0391,19700.0
2012-11-08 09:45:00,61.52,61.61,61.48,61.58,10100.0,37.027,37.0812,37.003,37.0631,10100.0
2012-11-08 09:50:00,61.6,61.77,61.55,61.72,17700.0,37.0752,37.1775,37.0451,37.1474,17700.0
2012-11-08 09:55:00,61.71,61.77,61.48,61.49,12000.0,37.1414,37.1775,37.003,37.009,12000.0
2012-11-08 10:00:00,61.49,61.69,61.47,61.53,42500.0,37.009,37.1294,36.9969,37.0331,42500.0
2012-11-08 10:05:00,61.53,61.53,61.21,61.34,12900.0,37.0331,37.0331,36.8405,36.9187,12900.0
2012-11-08 10:10:00,61.35,61.39,61.32,61.37,11700.0,36.9247,36.9488,36.9067,36.9368,11700.0
2012-11-08 10:15:00,61.35,61.36,61.24,61.3,12100.0,36.9247,36.9307,36.8585,36.8946,12100.0
2012-11-08 10:20:00,61.31,61.39,61.28,61.36,28300.0,36.9006,36.9488,36.8826,36.9307,28300.0
2012-11-08 10:25:00,61.34,61.46,61.34,61.46,21100.0,36.9187,36.9909,36.9187,36.9909,21100.0
2012-11-08 10:30:00,61.47,61.6,61.36,61.54,16900.0,36.9969,37.0752,36.9307,37.0391,16900.0
2012-11-08 10:35:00,61.54,61.71,61.54,61.67,10000.0,37.0391,37.1414,37.0391,37.1173,10000.0
2012-11-08 10:40:00,61.65,61.74,61.6,61.6,34500.0,37.1053,37.1594,37.0752,37.0752,34500.0
2012-11-08 10:45:00,61.58,61.64,61.46,61.58,63200.0,37.0631,37.0993,36.9909,37.0631,63200.0
2012-11-08 10:50:00,61.56,61.65,61.51,61.55,11700.0,37.0511,37.1053,37.021,37.0451,11700.0
2012-11-08 10:55:00,61.54,61.61,61.53,61.61,40800.0,37.0391,37.0812,37.0331,37.0812,40800.0
2012-11-08 11:00:00,61.62,61.66,61.49,61.55,11000.0,37.0872,37.1113,37.009,37.0451,11000.0
2012-11-08 11:05:00,61.56,61.71,61.54,61.71,18400.0,37.0511,37.1414,37.0391,37.1414,18400.0
2012-11-08 11:10:00,61.74,61.74,61.55,61.57,6200.0,37.1594,37.1594,37.0451,37.0571,6200.0
2012-11-08 11:15:00,61.57,61.58,61.49,61.57,13700.0,37.0571,37.0631,37.009,37.0571,13700.0
2012-11-08 11:20:00,61.56,61.56,61.44,61.5,8300.0,37.0511,37.0511,36.9789,37.015,8300.0
2012-11-08 11:25:00,61.52,61.52,61.39,61.39,9500.0,37.027,37.027,36.9488,36.9488,9500.0
2012-11-08 11:30:00,61.41,61.47,61.4,61.43,6200.0,36.9608,36.9969,36.9548,36.9729,6200.0
2012-11-08 11:35:00,61.41,61.41,61.27,61.34,10600.0,36.9608,36.9608,36.8766,36.9187,10600.0
2012-11-08 11:40:00,61.34,61.47,61.34,61.47,4800.0,36.9187,36.9969,36.9187,36.9969,4800.0
2012-11-08 11:45:00,61.43,61.49,61.42,61.46,10500.0,36.9729,37.009,36.9669,36.9909,10500.0
2012-11-08 11:50:00,61.43,61.61,61.43,61.59,17200.0,36.9729,37.0812,36.9729,37.0692,17200.0
2012-11-08 11:55:00,61.59,61.66,61.55,61.59,23400.0,37.0692,37.1113,37.0451,37.0692,23400.0
2012-11-08 12:00:00,61.57,61.57,61.47,61.51,11100.0,37.0571,37.0571,36.9969,37.021,11100.0
2012-11-08 12:05:00,61.51,61.51,61.47,61.49,8300.0,37.021,37.021,36.9969,37.009,8300.0
2012-11-08 12:10:00,61.49,61.6,61.42,61.6,14900.0,37.009,37.0752,36.9669,37.0752,14900.0
2012-11-08 12:15:00,61.59,61.59,61.43,61.44,13600.0,37.0692,37.0692,36.9729,36.9789,13600.0
2012-11-08 12:20:00,61.45,61.55,61.45,61.53,11500.0,36.9849,37.0451,36.9849,37.0331,11500.0
2012-11-08 12:25:00,61.52,61.52,61.46,61.46,7000.0,37.027,37.027,36.9909,36.9909,7000.0
2012-11-08 12:30:00,61.47,61.53,61.43,61.5,9900.0,36.9969,37.0331,36.9729,37.015,9900.0
2012-11-08 12:35:00,61.5,61.5,61.39,61.44,12600.0,37.015,37.015,36.9488,36.9789,12600.0
2012-11-08 12:40:00,61.44,61.56,61.44,61.5,14200.0,36.9789,37.0511,36.9789,37.015,14200.0
2012-11-08 12:45:00,61.5,61.5,61.45,61.47,12700.0,37.015,37.015,36.9849,36.9969,12700.0
2012-11-08 12:50:00,61.48,61.49,61.42,61.43,13100.0,37.003,37.009,36.9669,36.9729,13100.0
2012-11-08 12:55:00,61.43,61.52,61.43,61.52,15000.0,36.9729,37.027,36.9729,37.027,15000.0
2012-11-08 13:00:00,61.49,61.5,61.43,61.45,10900.0,37.009,37.015,36.9729,36.9849,10900.0
2012-11-08 13:05:00,61.44,61.46,61.43,61.45,30400.0,36.9789,36.9909,36.9729,36.9849,30400.0
2012-11-08 13:10:00,61.46,61.46,61.41,61.46,32000.0,36.9909,36.9909,36.9608,36.9909,32000.0
2012-11-08 13:15:00,61.44,61.44,61.4,61.43,8500.0,36.9789,36.9789,36.9548,36.9729,8500.0
2012-11-08 13:20:00,61.43,61.45,61.35,61.36,8200.0,36.9729,36.9849,36.9247,36.9307,8200.0
2012-11-08 13:25:00,61.33,61.37,61.19,61.37,12400.0,36.9127,36.9368,36.8284,36.9368,12400.0
2012-11-08 13:30:00,61.34,61.35,61.29,61.33,9500.0,36.9187,36.9247,36.8886,36.9127,9500.0
2012-11-08 13:35:00,61.35,61.4,61.32,61.37,10100.0,36.9247,36.9548,36.9067,36.9368,10100.0
2012-11-08 13:40:00,61.35,61.39,61.32,61.35,15100.0,36.9247,36.9488,36.9067,36.9247,15100.0
2012-11-08 13:45:00,61.34,61.38,61.34,61.37,12800.0,36.9187,36.9428,36.9187,36.9368,12800.0
2012-11-08 13:50:00,61.36,61.42,61.35,61.39,11000.0,36.9307,36.9669,36.9247,36.9488,11000.0
2012-11-08 13:55:00,61.4,61.45,61.38,61.43,13000.0,36.9548,36.9849,36.9428,36.9729,13000.0
2012-11-08 14:00:00,61.42,61.44,61.34,61.38,15800.0,36.9669,36.9789,36.9187,36.9428,15800.0
2012-11-08 14:05:00,61.37,61.38,61.34,61.35,12300.0,36.9368,36.9428,36.9187,36.9247,12300.0
2012-11-08 14:10:00,61.36,61.36,61.28,61.28,19100.0,36.9307,36.9307,36.8826,36.8826,19100.0
2012-11-08 14:15:00,61.28,61.32,61.26,61.3,14600.0,36.8826,36.9067,36.8706,36.8946,14600.0
2012-11-08 14:20:00,61.3,61.36,61.3,61.36,17100.0,36.8946,36.9307,36.8946,36.9307,17100.0
2012-11-08 14:25:00,61.34,61.43,61.3,61.38,12400.0,36.9187,36.9729,36.8946,36.9428,12400.0
2012-11-08 14:30:00,61.35,61.38,61.32,61.32,25000.0,36.9247,36.9428,36.9067,36.9067,25000.0
2012-11-08 14:35:00,61.32,61.39,61.29,61.3,14200.0,36.9067,36.9488,36.8886,36.8946,14200.0
2012-11-08 14:40:00,61.3,61.39,61.29,61.36,15800.0,36.8946,36.9488,36.8886,36.9307,15800.0
2012-11-08 14:45:00,61.36,61.42,61.31,61.42,21400.0,36.9307,36.9669,36.9006,36.9669,21400.0
2012-11-08 14:50:00,61.43,61.44,61.34,61.36,15900.0,36.9729,36.9789,36.9187,36.9307,15900.0
2012-11-08 14:55:00,61.38,61.41,61.35,61.35,27600.0,36.9428,36.9608,36.9247,36.9247,27600.0
2012-11-08 15:00:00,61.35,61.38,61.34,61.37,13800.0,36.9247,36.9428,36.9187,36.9368,13800.0
2012-11-08 15:05:00,61.36,61.38,61.34,61.36,27700.0,36.9307,36.9428,36.9187,36.9307,27700.0
2012-11-08 15:10:00,61.36,61.42,61.35,61.36,31100.0,36.9307,36.9669,36.9247,36.9307,31100.0
2012-11-08 15:15:00,61.37,61.39,61.35,61.38,25000.0,36.9368,36.9488,36.9247,36.9428,25000.0
2012-11-08 15:20:00,61.39,61.39,61.35,61.36,32700.0,36.9488,36.9488,36.9247,36.9307,32700.0
2012-11-08 15:25:00,61.35,61.39,61.34,61.35,63800.0,36.9247,36.9488,36.9187,36.9247,63800.0
2012-11-08 15:30:00,61.35,61.39,61.34,61.37,64100.0,36.9247,36.9488,36.9187,36.9368,64100.0
2012-11-08 15:35:00,61.36,61.37,61.32,61.34,32100.0,36.9307,36.9368,36.9067,36.9187,32100.0
2012-11-08 15:40:00,61.34,61.34,61.18,61.26,34500.0,36.9187,36.9187,36.8224,36.8706,34500.0
2012-11-08 15:45:00,61.25,61.27,61.13,61.2,54800.0,36.8645,36.8766,36.7923,36.8344,54800.0
2012-11-08 15:50:00,61.2,61.32,61.2,61.31,72000.0,36.8344,36.9067,36.8344,36.9006,72000.0
2012-11-08 15:55:00,61.31,61.33,61.24,61.29,101700.0,36.9006,36.9127,36.8585,36.8886,101700.0
2012-11-09 09:30:00,61.02,61.2,60.78,60.8,22100.0,36.7261,36.8344,36.5817,36.5937,22100.0
2012-11-09 09:35:00,60.83,61.08,60.72,61.0,21000.0,36.6117,36.7622,36.5455,36.7141,21000.0
2012-11-09 09:40:00,60.99,61.19,60.97,61.02,27500.0,36.708,36.8284,36.696,36.7261,27500.0
2012-11-09 09:45:00,61.02,61.03,60.91,60.91,16300.0,36.7261,36.7321,36.6599,36.6599,16300.0
2012-11-09 09:50:00,60.93,60.95,60.65,60.83,21900.0,36.6719,36.684,36.5034,36.6117,21900.0
2012-11-09 09:55:00,60.84,61.0,60.78,60.99,32900.0,36.6178,36.7141,36.5817,36.708,32900.0
2012-11-09 10:00:00,60.97,61.1,60.97,61.03,7300.0,36.696,36.7743,36.696,36.7321,7300.0
2012-11-09 10:05:00,61.07,61.13,61.01,61.12,12500.0,36.7562,36.7923,36.7201,36.7863,12500.0
2012-11-09 10:10:00,61.13,61.2,61.13,61.2,800.0,36.7923,36.8344,36.7923,36.8344,800.0
2012-11-09 10:15:00,61.18,61.18,61.09,61.1,5800.0,36.8224,36.8224,36.7682,36.7743,5800.0
2012-11-09 10:20:00,61.09,61.16,61.08,61.09,6800.0,36.7682,36.8104,36.7622,36.7682,6800.0
2012-11-09 10:25:00,61.08,61.13,61.06,61.11,5000.0,36.7622,36.7923,36.7502,36.7803,5000.0
2012-11-09 10:30:00,61.06,61.17,61.06,61.15,4200.0,36.7502,36.8164,36.7502,36.8043,4200.0
2012-11-09 10:35:00,61.17,61.3,61.17,61.29,4800.0,36.8164,36.8946,36.8164,36.8886,4800.0
2012-11-09 10:40:00,61.27,61.42,61.22,61.37,5100.0,36.8766,36.9669,36.8465,36.9368,5100.0
2012-11-09 10:45:00,61.34,61.45,61.32,61.35,16500.0,36.9187,36.9849,36.9067,36.9247,16500.0
2012-11-09 10:50:00,61.37,61.37,61.3,61.32,10900.0,36.9368,36.9368,36.8946,36.9067,10900.0
2012-11-09 10:55:00,61.32,61.44,61.3,61.4,7900.0,36.9067,36.9789,36.8946,36.9548,7900.0
2012-11-09 11:00:00,61.4,61.58,61.4,61.53,15200.0,36.9548,37.0631,36.9548,37.0331,15200.0
2012-11-09 11:05:00,61.52,61.54,61.47,61.47,5200.0,37.027,37.0391,36.9969,36.9969,5200.0
2012-11-09 11:10:00,61.47,61.52,61.38,61.39,14700.0,36.9969,37.027,36.9428,36.9488,14700.0
2012-11-09 11:15:00,61.39,61.39,61.3,61.35,9100.0,36.9488,36.9488,36.8946,36.9247,9100.0
2012-11-09 11:20:00,61.35,61.54,61.35,61.52,11800.0,36.9247,37.0391,36.9247,37.027,11800.0
2012-11-09 11:25:00,61.51,61.57,61.45,61.54,12100.0,37.021,37.0571,36.9849,37.0391,12100.0
2012-11-09 11:30:00,61.55,61.63,61.54,61.54,9400.0,37.0451,37.0932,37.0391,37.0391,9400.0
2012-11-09 11:35:00,61.56,61.62,61.54,61.59,7300.0,37.0511,37.0872,37.0391,37.0692,7300.0
2012-11-09 11:40:00,61.57,61.61,61.52,61.56,9200.0,37.0571,37.0812,37.027,37.0511,9200.0
2012-11-09 11:45:00,61.58,61.58,61.52,61.52,3900.0,37.0631,37.0631,37.027,37.027,3900.0
2012-11-09 11:50:00,61.52,61.53,61.4,61.45,14400.0,37.027,37.0331,36.9548,36.9849,14400.0
2012-11-09 11:55:00,61.44,61.55,61.41,61.53,8500.0,36.9789,37.0451,36.9608,37.0331,8500.0
2012-11-09 12:00:00,61.52,61.61,61.52,61.56,5200.0,37.027,37.0812,37.027,37.0511,5200.0
2012-11-09 12:05:00,61.55,61.55,61.45,61.45,3800.0,37.0451,37.0451,36.9849,36.9849,3800.0
2012-11-09 12:10:00,61.46,61.59,61.46,61.55,5200.0,36.9909,37.0692,36.9909,37.0451,5200.0
2012-11-09 12:15:00,61.55,61.64,61.53,61.62,7300.0,37.0451,37.0993,37.0331,37.0872,7300.0
2012-11-09 12:20:00,61.59,61.59,61.55,61.55,4500.0,37.0692,37.0692,37.0451,37.0451,4500.0
2012-11-09 12:25:00,61.55,61.56,61.49,61.53,12700.0,37.0451,37.0511,37.009,37.0331,12700.0
2012-11-09 12:30:00,61.55,61.57,61.49,61.53,9600.0,37.0451,37.0571,37.009,37.0331,9600.0
2012-11-09 12:35:00,61.52,61.6,61.52,61.56,4200.0,37.027,37.0752,37.027,37.0511,4200.0
2012-11-09 12:40:00,61.55,61.63,61.52,61.62,34300.0,37.0451,37.0932,37.027,37.0872,34300.0
2012-11-09 12:45:00,61.6,61.62,61.47,61.53,38700.0,37.0752,37.0872,36.9969,37.0331,38700.0
2012-11-09 12:50:00,61.53,61.61,61.47,61.6,16100.0,37.0331,37.0812,36.9969,37.0752,16100.0
2012-11-09 12:55:00,61.58,61.58,61.3,61.31,10000.0,37.0631,37.0631,36.8946,36.9006,10000.0
2012-11-09 13:00:00,61.3,61.5,61.3,61.42,6100.0,36.8946,37.015,36.8946,36.9669,6100.0
2012-11-09 13:05:00,61.43,61.45,61.37,61.45,1700.0,36.9729,36.9849,36.9368,36.9849,1700.0
2012-11-09 13:10:00,61.44,61.44,61.2,61.27,6900.0,36.9789,36.9789,36.8344,36.8766,6900.0
2012-11-09 13:15:00,61.26,61.4,61.2,61.4,17200.0,36.8706,36.9548,36.8344,36.9548,17200.0
2012-11-09 13:20:00,61.4,61.46,61.36,61.36,8600.0,36.9548,36.9909,36.9307,36.9307,8600.0
2012-11-09 13:25:00,61.37,61.38,61.32,61.36,11300.0,36.9368,36.9428,36.9067,36.9307,11300.0
2012-11-09 13:30:00,61.36,61.49,61.34,61.49,22300.0,36.9307,37.009,36.9187,37.009,22300.0
2012-11-09 13:35:00,61.5,61.52,61.44,61.44,6900.0,37.015,37.027,36.9789,36.9789,6900.0
2012-11-09 13:40:00,61.43,61.47,61.4,61.44,4400.0,36.9729,36.9969,36.9548,36.9789,4400.0
2012-11-09 13:45:00,61.44,61.45,61.42,61.42,3700.0,36.9789,36.9849,36.9669,36.9669,3700.0
2012-11-09 13:50:00,61.41,61.5,61.41,61.44,8100.0,36.9608,37.015,36.9608,36.9789,8100.0
2012-11-09 13:55:00,61.42,61.43,61.36,61.43,5100.0,36.9669,36.9729,36.9307,36.9729,5100.0
2012-11-09 14:00:00,61.42,61.43,61.37,61.4,9100.0,36.9669,36.9729,36.9368,36.9548,9100.0
2012-11-09 14:05:00,61.4,61.44,61.36,61.44,12600.0,36.9548,36.9789,36.9307,36.9789,12600.0
2012-11-09 14:10:00,61.4,61.45,61.39,61.45,6500.0,36.9548,36.9849,36.9488,36.9849,6500.0
2012-11-09 14:15:00,61.44,61.57,61.44,61.48,6400.0,36.9789,37.0571,36.9789,37.003,6400.0
2012-11-09 14:20:00,61.49,61.5,61.47,61.49,3600.0,37.009,37.015,36.9969,37.009,3600.0
2012-11-09 14:25:00,61.48,61.65,61.47,61.61,28800.0,37.003,37.1053,36.9969,37.0812,28800.0
2012-11-09 14:30:00,61.63,61.63,61.6,61.6,2700.0,37.0932,37.0932,37.0752,37.0752,2700.0
2012-11-09 14:35:00,61.6,61.67,61.58,61.59,3700.0,37.0752,37.1173,37.0631,37.0692,3700.0
2012-11-09 14:40:00,61.55,61.58,61.52,61.57,2700.0,37.0451,37.0631,37.027,37.0571,2700.0
2012-11-09 14:45:00,61.57,61.57,61.5,61.5,9300.0,37.0571,37.0571,37.015,37.015,9300.0
2012-11-09 14:50:00,61.49,61.53,61.47,61.52,8300.0,37.009,37.0331,36.9969,37.027,8300.0
2012-11-09 14:55:00,61.54,61.55,61.47,61.51,8500.0,37.0391,37.0451,36.9969,37.021,8500.0
2012-11-09 15:00:00,61.5,61.51,61.46,61.5,13700.0,37.015,37.021,36.9909,37.015,13700.0
2012-11-09 15:05:00,61.49,61.49,61.4,61.45,5100.0,37.009,37.009,36.9548,36.9849,5100.0
2012-11-09 15:10:00,61.44,61.46,61.38,61.45,11300.0,36.9789,36.9909,36.9428,36.9849,11300.0
2012-11-09 15:15:00,61.44,61.47,61.41,61.41,7100.0,36.9789,36.9969,36.9608,36.9608,7100.0
2012-11-09 15:20:00,61.42,61.5,61.42,61.45,6900.0,36.9669,37.015,36.9669,36.9849,6900.0
2012-11-09 15:25:00,61.45,61.51,61.4,61.5,13700.0,36.9849,37.021,36.9548,37.015,13700.0
2012-11-09 15:30:00,61.5,61.5,61.31,61.36,7500.0,37.015,37.015,36.9006,36.9307,7500.0
2012-11-09 15:35:00,61.36,61.39,61.28,61.3,11400.0,36.9307,36.9488,36.8826,36.8946,11400.0
2012-11-09 15:40:00,61.31,61.42,61.31,61.36,13000.0,36.9006,36.9669,36.9006,36.9307,13000.0
2012-11-09 15:45:00,61.36,61.4,61.32,61.35,35900.0,36.9307,36.9548,36.9067,36.9247,35900.0
2012-11-09 15:50:00,61.34,61.39,61.34,61.35,39000.0,36.9187,36.9488,36.9187,36.9247,39000.0
2012-11-09 15:55:00,61.35,61.39,61.31,61.39,61800.0,36.9247,36.9488,36.9006,36.9488,61800.0
2012-11-12 09:30:00,61.12,61.42,61.12,61.4,18000.0,36.7863,36.9669,36.7863,36.9548,18000.0
2012-11-12 09:35:00,61.39,61.41,61.21,61.21,4800.0,36.9488,36.9608,36.8405,36.8405,4800.0
2012-11-12 09:40:00,61.23,61.23,60.9,60.99,11400.0,36.8525,36.8525,36.6539,36.708,11400.0
2012-11-12 09:45:00,60.97,60.98,60.82,60.84,13800.0,36.696,36.702,36.6057,36.6178,13800.0
2012-11-12 09:50:00,60.82,61.06,60.81,61.0,8500.0,36.6057,36.7502,36.5997,36.7141,8500.0
2012-11-12 09:55:00,60.96,61.02,60.92,60.96,6100.0,36.69,36.7261,36.6659,36.69,6100.0
2012-11-12 10:00:00,61.0,61.04,60.93,61.0,11400.0,36.7141,36.7381,36.6719,36.7141,11400.0
2012-11-12 10:05:00,60.96,61.11,60.96,61.08,5400.0,36.69,36.7803,36.69,36.7622,5400.0
2012-11-12 10:10:00,61.07,61.07,61.0,61.07,5400.0,36.7562,36.7562,36.7141,36.7562,5400.0
2012-11-12 10:15:00,61.07,61.15,61.06,61.15,7300.0,36.7562,36.8043,36.7502,36.8043,7300.0
2012-11-12 10:20:00,61.13,61.14,61.09,61.13,4300.0,36.7923,36.7983,36.7682,36.7923,4300.0
2012-11-12 10:25:00,61.09,61.15,61.09,61.13,6300.0,36.7682,36.8043,36.7682,36.7923,6300.0
2012-11-12 10:30:00,61.11,61.13,61.09,61.12,6800.0,36.7803,36.7923,36.7682,36.7863,6800.0
2012-11-12 10:35:00,61.1,61.13,61.08,61.13,4800.0,36.7743,36.7923,36.7622,36.7923,4800.0
2012-11-12 10:40:00,61.13,61.21,61.1,61.16,10900.0,36.7923,36.8405,36.7743,36.8104,10900.0
2012-11-12 10:45:00,61.17,61.18,61.09,61.14,10500.0,36.8164,36.8224,36.7682,36.7983,10500.0
2012-11-12 10:50:00,61.11,61.14,61.1,61.11,1800.0,36.7803,36.7983,36.7743,36.7803,1800.0
2012-11-12 10:55:00,61.1,61.18,61.1,61.18,5900.0,36.7743,36.8224,36.7743,36.8224,5900.0
2012-11-12 11:00:00,61.17,61.25,61.17,61.25,4200.0,36.8164,36.8645,36.8164,36.8645,4200.0
2012-11-12 11:05:00,61.23,61.34,61.22,61.31,7700.0,36.8525,36.9187,36.8465,36.9006,7700.0
2012-11-12 11:10:00,61.31,61.32,61.29,61.31,5100.0,36.9006,36.9067,36.8886,36.9006,5100.0
2012-11-12 11:15:00,61.32,61.32,61.29,61.3,4500.0,36.9067,36.9067,36.8886,36.8946,4500.0
2012-11-12 11:20:00,61.3,61.36,61.29,61.36,5400.0,36.8946,36.9307,36.8886,36.9307,5400.0
2012-11-12 11:25:00,61.37,61.46,61.35,61.45,14800.0,36.9368,36.9909,36.9247,36.9849,14800.0
2012-11-12 11:30:00,61.45,61.48,61.45,61.48,12700.0,36.9849,37.003,36.9849,37.003,12700.0
2012-11-12 11:35:00,61.48,61.49,61.45,61.47,6900.0,37.003,37.009,36.9849,36.9969,6900.0
2012-11-12 11:40:00,61.46,61.48,61.44,61.48,3300.0,36.9909,37.003,36.9789,37.003,3300.0
2012-11-12 11:45:00,61.48,61.48,61.44,61.44,3800.0,37.003,37.003,36.9789,36.9789,3800.0
2012-11-12 11:50:00,61.45,61.49,61.45,61.48,3400.0,36.9849,37.009,36.9849,37.003,3400.0
2012-11-12 11:55:00,61.47,61.49,61.43,61.45,8000.0,36.9969,37.009,36.9729,36.9849,8000.0
2012-11-12 12:00:00,61.44,61.45,61.44,61.45,1600.0,36.9789,36.9849,36.9789,36.9849,1600.0
2012-11-12 12:05:00,61.45,61.49,61.44,61.47,8700.0,36.9849,37.009,36.9789,36.9969,8700.0
2012-11-12 12:10:00,61.46,61.55,61.45,61.55,22800.0,36.9909,37.0451,36.9849,37.0451,22800.0
2012-11-12 12:15:00,61.55,61.62,61.54,61.62,7800.0,37.0451,37.0872,37.0391,37.0872,7800.0
2012-11-12 12:20:00,61.61,61.68,61.61,61.64,15000.0,37.0812,37.1233,37.0812,37.0993,15000.0
2012-11-12 12:25:00,61.63,61.74,61.63,61.73,11900.0,37.0932,37.1594,37.0932,37.1534,11900.0
2012-11-12 12:30:00,61.74,61.87,61.73,61.78,14300.0,37.1594,37.2377,37.1534,37.1835,14300.0
2012-11-12 12:35:00,61.75,61.76,61.73,61.75,2600.0,37.1655,37.1715,37.1534,37.1655,2600.0
2012-11-12 12:40:00,61.76,61.8,61.73,61.74,6100.0,37.1715,37.1956,37.1534,37.1594,6100.0
2012-11-12 12:45:00,61.74,61.75,61.66,61.71,6800.0,37.1594,37.1655,37.1113,37.1414,6800.0
2012-11-12 12:50:00,61.68,61.7,61.64,61.68,6200.0,37.1233,37.1354,37.0993,37.1233,6200.0
2012-11-12 12:55:00,61.67,61.69,61.65,61.68,2700.0,37.1173,37.1294,37.1053,37.1233,2700.0
2012-11-12 13:00:00,61.66,61.66,61.56,61.61,8100.0,37.1113,37.1113,37.0511,37.0812,8100.0
2012-11-12 13:05:00,61.59,61.65,61.56,61.57,11100.0,37.0692,37.1053,37.0511,37.0571,11100.0
2012-11-12 13:10:00,61.57,61.63,61.5,61.63,10100.0,37.0571,37.0932,37.015,37.0932,10100.0
2012-11-12 13:15:00,61.61,61.65,61.5,61.51,5500.0,37.0812,37.1053,37.015,37.021,5500.0
2012-11-12 13:20:00,61.5,61.58,61.5,61.55,6000.0,37.015,37.0631,37.015,37.0451,6000.0
2012-11-12 13:25:00,61.54,61.55,61.5,61.5,2600.0,37.0391,37.0451,37.015,37.015,2600.0
2012-11-12 13:30:00,61.5,61.5,61.46,61.46,3800.0,37.015,37.015,36.9909,36.9909,3800.0
2012-11-12 13:35:00,61.46,61.47,61.43,61.46,3600.0,36.9909,36.9969,36.9729,36.9909,3600.0
2012-11-12 13:40:00,61.47,61.47,61.37,61.4,5300.0,36.9969,36.9969,36.9368,36.9548,5300.0
2012-11-12 13:45:00,61.39,61.5,61.39,61.47,15200.0,36.9488,37.015,36.9488,36.9969,15200.0
2012-11-12 13:50:00,61.47,61.57,61.46,61.57,6900.0,36.9969,37.0571,36.9909,37.0571,6900.0
2012-11-12 13:55:00,61.56,61.6,61.55,61.58,3700.0,37.0511,37.0752,37.0451,37.0631,3700.0
2012-11-12 14:00:00,61.56,61.61,61.55,61.6,7700.0,37.0511,37.0812,37.0451,37.0752,7700.0
2012-11-12 14:05:00,61.57,61.61,61.54,61.55,2700.0,37.0571,37.0812,37.0391,37.0451,2700.0
2012-11-12 14:10:00,61.56,61.56,61.5,61.53,5300.0,37.0511,37.0511,37.015,37.0331,5300.0
2012-11-12 14:15:00,61.52,61.56,61.52,61.54,6200.0,37.027,37.0511,37.027,37.0391,6200.0
2012-11-12 14:20:00,61.56,61.56,61.53,61.54,5700.0,37.0511,37.0511,37.0331,37.0391,5700.0
2012-11-12 14:25:00,61.53,61.61,61.53,61.56,10200.0,37.0331,37.0812,37.0331,37.0511,10200.0
2012-11-12 14:30:00,61.57,61.68,61.53,61.67,19400.0,37.0571,37.1233,37.0331,37.1173,19400.0
2012-11-12 14:35:00,61.67,61.67,61.59,61.6,17000.0,37.1173,37.1173,37.0692,37.0752,17000.0
2012-11-12 14:40:00,61.6,61.66,61.6,61.65,31500.0,37.0752,37.1113,37.0752,37.1053,31500.0
2012-11-12 14:45:00,61.66,61.67,61.62,61.65,18000.0,37.1113,37.1173,37.0872,37.1053,18000.0
2012-11-12 14:50:00,61.65,61.66,61.61,61.65,10000.0,37.1053,37.1113,37.0812,37.1053,10000.0
2012-11-12 14:55:00,61.65,61.67,61.65,61.66,4200.0,37.1053,37.1173,37.1053,37.1113,4200.0
2012-11-12 15:00:00,61.66,61.66,61.62,61.63,6700.0,37.1113,37.1113,37.0872,37.0932,6700.0
2012-11-12 15:05:00,61.66,61.76,61.63,61.68,24300.0,37.1113,37.1715,37.0932,37.1233,24300.0
2012-11-12 15:10:00,61.67,61.74,61.67,61.69,18900.0,37.1173,37.1594,37.1173,37.1294,18900.0
2012-11-12 15:15:00,61.69,61.75,61.68,61.72,14400.0,37.1294,37.1655,37.1233,37.1474,14400.0
2012-11-12 15:20:00,61.73,61.73,61.65,61.69,31800.0,37.1534,37.1534,37.1053,37.1294,31800.0
2012-11-12 15:25:00,61.7,61.78,61.68,61.74,19200.0,37.1354,37.1835,37.1233,37.1594,19200.0
2012-11-12 15:30:00,61.76,61.76,61.7,61.72,18700.0,37.1715,37.1715,37.1354,37.1474,18700.0
2012-11-12 15:35:00,61.71,61.72,61.64,61.7,31500.0,37.1414,37.1474,37.0993,37.1354,31500.0
2012-11-12 15:40:00,61.71,61.73,61.66,61.69,32000.0,37.1414,37.1534,37.1113,37.1294,32000.0
2012-11-12 15:45:00,61.7,61.78,61.69,61.76,29700.0,37.1354,37.1835,37.1294,37.1715,29700.0
2012-11-12 15:50:00,61.74,61.75,61.69,61.75,42400.0,37.1594,37.1655,37.1294,37.1655,42400.0
2012-11-12 15:55:00,61.73,61.78,61.73,61.76,51000.0,37.1534,37.1835,37.1534,37.1715,51000.0
2012-11-13 09:30:00,61.21,61.28,61.09,61.27,34900.0,36.8405,36.8826,36.7682,36.8766,34900.0
2012-11-13 09:35:00,61.19,61.48,61.19,61.48,9000.0,36.8284,37.003,36.8284,37.003,9000.0
2012-11-13 09:40:00,61.46,61.61,61.42,61.55,12500.0,36.9909,37.0812,36.9669,37.0451,12500.0
2012-11-13 09:45:00,61.55,61.63,61.52,61.57,8900.0,37.0451,37.0932,37.027,37.0571,8900.0
2012-11-13 09:50:00,61.57,61.64,61.53,61.6,10000.0,37.0571,37.0993,37.0331,37.0752,10000.0
2012-11-13 09:55:00,61.64,61.71,61.59,61.64,11300.0,37.0993,37.1414,37.0692,37.0993,11300.0
2012-11-13 10:00:00,61.61,61.68,61.6,61.62,20900.0,37.0812,37.1233,37.0752,37.0872,20900.0
2012-11-13 10:05:00,61.62,61.87,61.62,61.68,13700.0,37.0872,37.2377,37.0872,37.1233,13700.0
2012-11-13 10:10:00,61.65,61.86,61.63,61.79,14100.0,37.1053,37.2317,37.0932,37.1895,14100.0
2012-11-13 10:15:00,61.8,61.82,61.75,61.77,6500.0,37.1956,37.2076,37.1655,37.1775,6500.0
2012-11-13 10:20:00,61.77,61.88,61.74,61.75,14800.0,37.1775,37.2437,37.1594,37.1655,14800.0
2012-11-13 10:25:00,61.76,61.79,61.69,61.75,19100.0,37.1715,37.1895,37.1294,37.1655,19100.0
2012-11-13 10:30:00,61.75,61.84,61.72,61.84,28100.0,37.1655,37.2196,37.1474,37.2196,28100.0
2012-11-13 10:35:00,61.85,61.86,61.73,61.75,18500.0,37.2257,37.2317,37.1534,37.1655,18500.0
2012-11-13 10:40:00,61.77,61.89,61.75,61.78,29500.0,37.1775,37.2497,37.1655,37.1835,29500.0
2012-11-13 10:45:00,61.79,61.82,61.77,61.78,9200.0,37.1895,37.2076,37.1775,37.1835,9200.0
2012-11-13 10:50:00,61.78,61.89,61.76,61.89,11400.0,37.1835,37.2497,37.1715,37.2497,11400.0
2012-11-13 10:55:00,61.9,61.98,61.87,61.98,24900.0,37.2557,37.3039,37.2377,37.3039,24900.0
2012-11-13 11:00:00,61.95,62.14,61.93,62.08,29500.0,37.2858,37.4002,37.2738,37.3641,29500.0
2012-11-13 11:05:00,62.08,62.18,62.08,62.16,12100.0,37.3641,37.4243,37.3641,37.4122,12100.0
2012-11-13 11:10:00,62.15,62.21,62.11,62.17,24800.0,37.4062,37.4423,37.3821,37.4183,24800.0
2012-11-13 11:15:00,62.17,62.2,62.13,62.15,22900.0,37.4183,37.4363,37.3942,37.4062,22900.0
2012-11-13 11:20:00,62.16,62.19,62.12,62.12,10800.0,37.4122,37.4303,37.3882,37.3882,10800.0
2012-11-13 11:25:00,62.14,62.27,62.12,62.22,27900.0,37.4002,37.4784,37.3882,37.4483,27900.0
2012-11-13 11:30:00,62.24,62.27,62.2,62.24,20300.0,37.4604,37.4784,37.4363,37.4604,20300.0
2012-11-13 11:35:00,62.23,62.27,62.15,62.17,29400.0,37.4544,37.4784,37.4062,37.4183,29400.0
2012-11-13 11:40:00,62.15,62.18,62.14,62.15,11300.0,37.4062,37.4243,37.4002,37.4062,11300.0
2012-11-13 11:45:00,62.16,62.18,62.14,62.16,16200.0,37.4122,37.4243,37.4002,37.4122,16200.0
2012-11-13 11:50:00,62.15,62.2,62.13,62.2,23400.0,37.4062,37.4363,37.3942,37.4363,23400.0
2012-11-13 11:55:00,62.18,62.21,62.15,62.21,7800.0,37.4243,37.4423,37.4062,37.4423,7800.0
2012-11-13 12:00:00,62.2,62.21,62.13,62.15,17500.0,37.4363,37.4423,37.3942,37.4062,17500.0
2012-11-13 12:05:00,62.15,62.21,62.12,62.15,25900.0,37.4062,37.4423,37.3882,37.4062,25900.0
2012-11-13 12:10:00,62.14,62.22,62.14,62.15,31300.0,37.4002,37.4483,37.4002,37.4062,31300.0
2012-11-13 12:15:00,62.15,62.18,62.14,62.15,14300.0,37.4062,37.4243,37.4002,37.4062,14300.0
2012-11-13 12:20:00,62.17,62.2,62.14,62.2,11700.0,37.4183,37.4363,37.4002,37.4363,11700.0
2012-11-13 12:25:00,62.19,62.22,62.16,62.2,12300.0,37.4303,37.4483,37.4122,37.4363,12300.0
2012-11-13 12:30:00,62.17,62.22,61.98,61.99,17500.0,37.4183,37.4483,37.3039,37.3099,17500.0
2012-11-13 12:35:00,62.0,62.03,61.94,61.98,9500.0,37.3159,37.334,37.2798,37.3039,9500.0
2012-11-13 12:40:00,62.01,62.01,61.89,61.89,5700.0,37.322,37.322,37.2497,37.2497,5700.0
2012-11-13 12:45:00,61.87,61.87,61.7,61.71,8500.0,37.2377,37.2377,37.1354,37.1414,8500.0
2012-11-13 12:50:00,61.71,61.76,61.71,61.75,6400.0,37.1414,37.1715,37.1414,37.1655,6400.0
2012-11-13 12:55:00,61.77,61.8,61.7,61.75,7200.0,37.1775,37.1956,37.1354,37.1655,7200.0
2012-11-13 13:00:00,61.76,61.77,61.69,61.75,8500.0,37.1715,37.1775,37.1294,37.1655,8500.0
2012-11-13 13:05:00,61.75,61.78,61.74,61.75,5500.0,37.1655,37.1835,37.1594,37.1655,5500.0
2012-11-13 13:10:00,61.74,61.8,61.73,61.79,10200.0,37.1594,37.1956,37.1534,37.1895,10200.0
2012-11-13 13:15:00,61.8,61.83,61.74,61.74,6700.0,37.1956,37.2136,37.1594,37.1594,6700.0
2012-11-13 13:20:00,61.75,61.76,61.69,61.73,6600.0,37.1655,37.1715,37.1294,37.1534,6600.0
2012-11-13 13:25:00,61.73,61.75,61.71,61.74,12700.0,37.1534,37.1655,37.1414,37.1594,12700.0
2012-11-13 13:30:00,61.75,61.77,61.72,61.75,7400.0,37.1655,37.1775,37.1474,37.1655,7400.0
2012-11-13 13:35:00,61.75,61.76,61.72,61.72,5200.0,37.1655,37.1715,37.1474,37.1474,5200.0
2012-11-13 13:40:00,61.74,61.77,61.73,61.75,7600.0,37.1594,37.1775,37.1534,37.1655,7600.0
2012-11-13 13:45:00,61.77,61.87,61.76,61.81,5000.0,37.1775,37.2377,37.1715,37.2016,5000.0
2012-11-13 13:50:00,61.81,61.88,61.8,61.87,5000.0,37.2016,37.2437,37.1956,37.2377,5000.0
2012-11-13 13:55:00,61.85,61.87,61.82,61.86,5200.0,37.2257,37.2377,37.2076,37.2317,5200.0
2012-11-13 14:00:00,61.89,61.95,61.87,61.88,6800.0,37.2497,37.2858,37.2377,37.2437,6800.0
2012-11-13 14:05:00,61.88,62.06,61.88,62.06,13600.0,37.2437,37.352,37.2437,37.352,13600.0
2012-11-13 14:10:00,62.03,62.11,62.01,62.11,20800.0,37.334,37.3821,37.322,37.3821,20800.0
2012-11-13 14:15:00,62.11,62.22,62.09,62.22,12900.0,37.3821,37.4483,37.3701,37.4483,12900.0
2012-11-13 14:20:00,62.21,62.24,62.2,62.23,9900.0,37.4423,37.4604,37.4363,37.4544,9900.0
2012-11-13 14:25:00,62.21,62.26,62.21,62.25,7100.0,37.4423,37.4724,37.4423,37.4664,7100.0
2012-11-13 14:30:00,62.26,62.31,62.13,62.13,20600.0,37.4724,37.5025,37.3942,37.3942,20600.0
2012-11-13 14:35:00,62.12,62.17,62.03,62.11,16100.0,37.3882,37.4183,37.334,37.3821,16100.0
2012-11-13 14:40:00,62.11,62.15,62.01,62.07,10100.0,37.3821,37.4062,37.322,37.3581,10100.0
2012-11-13 14:45:00,62.08,62.09,61.95,62.03,12200.0,37.3641,37.3701,37.2858,37.334,12200.0
2012-11-13 14:50:00,62.04,62.09,62.01,62.02,8400.0,37.34,37.3701,37.322,37.328,8400.0
2012-11-13 14:55:00,61.99,62.05,61.96,61.97,10600.0,37.3099,37.346,37.2919,37.2979,10600.0
2012-11-13 15:00:00,61.97,61.97,61.85,61.87,18200.0,37.2979,37.2979,37.2257,37.2377,18200.0
2012-11-13 15:05:00,61.84,61.87,61.78,61.81,7000.0,37.2196,37.2377,37.1835,37.2016,7000.0
2012-11-13 15:10:00,61.8,61.83,61.73,61.75,12100.0,37.1956,37.2136,37.1534,37.1655,12100.0
2012-11-13 15:15:00,61.75,61.77,61.72,61.75,9900.0,37.1655,37.1775,37.1474,37.1655,9900.0
2012-11-13 15:20:00,61.76,61.84,61.72,61.83,26800.0,37.1715,37.2196,37.1474,37.2136,26800.0
2012-11-13 15:25:00,61.83,61.95,61.81,61.9,46900.0,37.2136,37.2858,37.2016,37.2557,46900.0
2012-11-13 15:30:00,61.9,61.92,61.8,61.83,32800.0,37.2557,37.2678,37.1956,37.2136,32800.0
2012-11-13 15:35:00,61.82,61.83,61.65,61.73,21100.0,37.2076,37.2136,37.1053,37.1534,21100.0
2012-11-13 15:40:00,61.71,61.73,61.6,61.63,25600.0,37.1414,37.1534,37.0752,37.0932,25600.0
2012-11-13 15:45:00,61.61,61.75,61.57,61.73,32200.0,37.0812,37.1655,37.0571,37.1534,32200.0
2012-11-13 15:50:00,61.74,61.8,61.66,61.79,54000.0,37.1594,37.1956,37.1113,37.1895,54000.0
2012-11-13 15:55:00,61.8,61.98,61.67,61.96,180400.0,37.1956,37.3039,37.1173,37.2919,180400.0
2012-11-14 09:30:00,61.67,61.85,61.13,61.81,13200.0,37.1173,37.2257,36.7923,37.2016,13200.0
2012-11-14 09:35:00,61.76,61.77,61.68,61.68,5800.0,37.1715,37.1775,37.1233,37.1233,5800.0
2012-11-14 09:40:00,61.71,61.73,61.67,61.68,4500.0,37.1414,37.1534,37.1173,37.1233,4500.0
2012-11-14 09:45:00,61.67,61.72,61.63,61.63,3600.0,37.1173,37.1474,37.0932,37.0932,3600.0
2012-11-14 09:50:00,61.6,61.61,61.52,61.59,3100.0,37.0752,37.0812,37.027,37.0692,3100.0
2012-11-14 09:55:00,61.56,61.56,61.15,61.15,24800.0,37.0511,37.0511,36.8043,36.8043,24800.0
2012-11-14 10:00:00,61.15,61.17,61.02,61.13,20700.0,36.8043,36.8164,36.7261,36.7923,20700.0
2012-11-14 10:05:00,61.09,61.21,61.04,61.21,19300.0,36.7682,36.8405,36.7381,36.8405,19300.0
2012-11-14 10:10:00,61.23,61.27,61.18,61.2,8600.0,36.8525,36.8766,36.8224,36.8344,8600.0
2012-11-14 10:15:00,61.21,61.26,61.18,61.21,10400.0,36.8405,36.8706,36.8224,36.8405,10400.0
2012-11-14 10:20:00,61.21,61.22,61.1,61.1,6200.0,36.8405,36.8465,36.7743,36.7743,6200.0
2012-11-14 10:25:00,61.09,61.25,61.08,61.14,21300.0,36.7682,36.8645,36.7622,36.7983,21300.0
2012-11-14 10:30:00,61.13,61.15,61.05,61.13,19500.0,36.7923,36.8043,36.7442,36.7923,19500.0
2012-11-14 10:35:00,61.14,61.15,61.05,61.12,18400.0,36.7983,36.8043,36.7442,36.7863,18400.0
2012-11-14 10:40:00,61.13,61.13,60.92,60.96,24800.0,36.7923,36.7923,36.6659,36.69,24800.0
2012-11-14 10:45:00,60.92,61.0,60.88,60.99,9100.0,36.6659,36.7141,36.6418,36.708,9100.0
2012-11-14 10:50:00,60.96,61.04,60.89,60.89,11600.0,36.69,36.7381,36.6479,36.6479,11600.0
2012-11-14 10:55:00,60.9,60.91,60.8,60.85,9200.0,36.6539,36.6599,36.5937,36.6238,9200.0
2012-11-14 11:00:00,60.85,60.88,60.82,60.88,16200.0,36.6238,36.6418,36.6057,36.6418,16200.0
2012-11-14 11:05:00,60.87,61.04,60.85,61.04,8900.0,36.6358,36.7381,36.6238,36.7381,8900.0
2012-11-14 11:10:00,61.02,61.23,61.01,61.23,16200.0,36.7261,36.8525,36.7201,36.8525,16200.0
2012-11-14 11:15:00,61.19,61.22,61.07,61.07,5500.0,36.8284,36.8465,36.7562,36.7562,5500.0
2012-11-14 11:20:00,61.08,61.12,61.06,61.09,4600.0,36.7622,36.7863,36.7502,36.7682,4600.0
2012-11-14 11:25:00,61.13,61.24,61.09,61.11,10300.0,36.7923,36.8585,36.7682,36.7803,10300.0
2012-11-14 11:30:00,61.13,61.17,61.09,61.16,12800.0,36.7923,36.8164,36.7682,36.8104,12800.0
2012-11-14 11:35:00,61.14,61.22,61.1,61.16,12100.0,36.7983,36.8465,36.7743,36.8104,12100.0
2012-11-14 11:40:00,61.15,61.15,61.05,61.05,3600.0,36.8043,36.8043,36.7442,36.7442,3600.0
2012-11-14 11:45:00,61.07,61.07,61.02,61.05,2200.0,36.7562,36.7562,36.7261,36.7442,2200.0
2012-11-14 11:50:00,61.08,61.08,60.99,61.04,6400.0,36.7622,36.7622,36.708,36.7381,6400.0
2012-11-14 11:55:00,61.03,61.2,61.03,61.1,10600.0,36.7321,36.8344,36.7321,36.7743,10600.0
2012-11-14 12:00:00,61.08,61.1,61.0,61.06,8200.0,36.7622,36.7743,36.7141,36.7502,8200.0
2012-11-14 12:05:00,61.06,61.13,61.02,61.12,14400.0,36.7502,36.7923,36.7261,36.7863,14400.0
2012-11-14 12:10:00,61.11,61.19,61.07,61.11,12200.0,36.7803,36.8284,36.7562,36.7803,12200.0
2012-11-14 12:15:00,61.11,61.11,60.99,61.08,5200.0,36.7803,36.7803,36.708,36.7622,5200.0
2012-11-14 12:20:00,61.07,61.07,60.97,60.99,10300.0,36.7562,36.7562,36.696,36.708,10300.0
2012-11-14 12:25:00,60.99,61.0,60.95,60.99,11700.0,36.708,36.7141,36.684,36.708,11700.0
2012-11-14 12:30:00,60.98,61.04,60.93,61.02,9900.0,36.702,36.7381,36.6719,36.7261,9900.0
2012-11-14 12:35:00,61.02,61.02,60.96,60.96,3800.0,36.7261,36.7261,36.69,36.69,3800.0
2012-11-14 12:40:00,60.95,60.95,60.77,60.8,11400.0,36.684,36.684,36.5756,36.5937,11400.0
2012-11-14 12:45:00,60.8,60.82,60.78,60.8,3900.0,36.5937,36.6057,36.5817,36.5937,3900.0
2012-11-14 12:50:00,60.79,60.79,60.68,60.68,1500.0,36.5877,36.5877,36.5215,36.5215,1500.0
2012-11-14 12:55:00,60.68,60.72,60.5,60.51,11800.0,36.5215,36.5455,36.4131,36.4191,11800.0
2012-11-14 13:00:00,60.56,60.56,60.45,60.45,4500.0,36.4492,36.4492,36.383,36.383,4500.0
2012-11-14 13:05:00,60.46,60.51,60.43,60.45,7000.0,36.3891,36.4191,36.371,36.383,7000.0
2012-11-14 13:10:00,60.42,60.49,60.42,60.45,5800.0,36.365,36.4071,36.365,36.383,5800.0
2012-11-14 13:15:00,60.45,60.6,60.45,60.58,7100.0,36.383,36.4733,36.383,36.4613,7100.0
2012-11-14 13:20:00,60.59,60.65,60.59,60.63,5300.0,36.4673,36.5034,36.4673,36.4914,5300.0
2012-11-14 13:25:00,60.65,60.77,60.61,60.74,16000.0,36.5034,36.5756,36.4793,36.5576,16000.0
2012-11-14 13:30:00,60.75,60.75,60.68,60.68,2000.0,36.5636,36.5636,36.5215,36.5215,2000.0
2012-11-14 13:35:00,60.68,60.75,60.61,60.72,30400.0,36.5215,36.5636,36.4793,36.5455,30400.0
2012-11-14 13:40:00,60.72,60.75,60.6,60.62,68200.0,36.5455,36.5636,36.4733,36.4854,68200.0
2012-11-14 13:45:00,60.6,60.65,60.53,60.64,57000.0,36.4733,36.5034,36.4312,36.4974,57000.0
2012-11-14 13:50:00,60.66,60.72,60.61,60.69,26200.0,36.5094,36.5455,36.4793,36.5275,26200.0
2012-11-14 13:55:00,60.69,60.71,60.6,60.67,7900.0,36.5275,36.5395,36.4733,36.5154,7900.0
2012-11-14 14:00:00,60.66,60.8,60.6,60.63,5500.0,36.5094,36.5937,36.4733,36.4914,5500.0
2012-11-14 14:05:00,60.63,60.7,60.6,60.68,11900.0,36.4914,36.5335,36.4733,36.5215,11900.0
2012-11-14 14:10:00,60.67,60.8,60.59,60.72,22500.0,36.5154,36.5937,36.4673,36.5455,22500.0
2012-11-14 14:15:00,60.7,60.79,60.59,60.61,5600.0,36.5335,36.5877,36.4673,36.4793,5600.0
2012-11-14 14:20:00,60.61,60.74,60.58,60.69,8400.0,36.4793,36.5576,36.4613,36.5275,8400.0
2012-11-14 14:25:00,60.67,60.79,60.64,60.75,6300.0,36.5154,36.5877,36.4974,36.5636,6300.0
2012-11-14 14:30:00,60.76,60.76,60.6,60.6,4400.0,36.5696,36.5696,36.4733,36.4733,4400.0
2012-11-14 14:35:00,60.6,60.66,60.58,60.62,27900.0,36.4733,36.5094,36.4613,36.4854,27900.0
2012-11-14 14:40:00,60.62,60.64,60.59,60.61,12900.0,36.4854,36.4974,36.4673,36.4793,12900.0
2012-11-14 14:45:00,60.6,60.64,60.6,60.6,91500.0,36.4733,36.4974,36.4733,36.4733,91500.0
2012-11-14 14:50:00,60.61,60.63,60.55,60.6,9000.0,36.4793,36.4914,36.4432,36.4733,9000.0
2012-11-14 14:55:00,60.6,60.63,60.57,60.61,8200.0,36.4733,36.4914,36.4553,36.4793,8200.0
2012-11-14 15:00:00,60.6,60.63,60.58,60.6,24600.0,36.4733,36.4914,36.4613,36.4733,24600.0
2012-11-14 15:05:00,60.6,60.63,60.48,60.48,20700.0,36.4733,36.4914,36.4011,36.4011,20700.0
2012-11-14 15:10:00,60.48,60.5,60.36,60.42,113300.0,36.4011,36.4131,36.3289,36.365,113300.0
2012-11-14 15:15:00,60.36,60.37,60.26,60.32,18600.0,36.3289,36.3349,36.2687,36.3048,18600.0
2012-11-14 15:20:00,60.33,60.35,60.12,60.17,10800.0,36.3108,36.3228,36.1844,36.2145,10800.0
2012-11-14 15:25:00,60.18,60.25,60.14,60.25,19900.0,36.2205,36.2627,36.1965,36.2627,19900.0
2012-11-14 15:30:00,60.27,60.41,60.25,60.37,43600.0,36.2747,36.359,36.2627,36.3349,43600.0
2012-11-14 15:35:00,60.34,60.46,60.34,60.42,29300.0,36.3168,36.3891,36.3168,36.365,29300.0
2012-11-14 15:40:00,60.4,60.46,60.29,60.29,34100.0,36.3529,36.3891,36.2867,36.2867,34100.0
2012-11-14 15:45:00,60.29,60.29,60.1,60.15,37900.0,36.2867,36.2867,36.1724,36.2025,37900.0
2012-11-14 15:50:00,60.14,60.25,60.03,60.06,61600.0,36.1965,36.2627,36.1303,36.1483,61600.0
2012-11-14 15:55:00,60.06,60.34,60.05,60.32,112400.0,36.1483,36.3168,36.1423,36.3048,112400.0
2012-11-15 09:30:00,60.41,60.92,60.37,60.81,7400.0,36.359,36.6659,36.3349,36.5997,7400.0
2012-11-15 09:35:00,60.8,61.14,60.73,61.14,4100.0,36.5937,36.7983,36.5516,36.7983,4100.0
2012-11-15 09:40:00,61.14,61.25,61.01,61.03,9900.0,36.7983,36.8645,36.7201,36.7321,9900.0
2012-11-15 09:45:00,61.07,61.16,61.05,61.13,18100.0,36.7562,36.8104,36.7442,36.7923,18100.0
2012-11-15 09:50:00,61.17,61.27,61.12,61.22,8800.0,36.8164,36.8766,36.7863,36.8465,8800.0
2012-11-15 09:55:00,61.22,61.22,60.82,60.95,9800.0,36.8465,36.8465,36.6057,36.684,9800.0
2012-11-15 10:00:00,60.85,61.03,60.79,60.98,11600.0,36.6238,36.7321,36.5877,36.702,11600.0
2012-11-15 10:05:00,60.98,61.01,60.83,60.9,13100.0,36.702,36.7201,36.6117,36.6539,13100.0
2012-11-15 10:10:00,60.87,60.93,60.79,60.88,8800.0,36.6358,36.6719,36.5877,36.6418,8800.0
2012-11-15 10:15:00,60.9,60.93,60.87,60.88,13000.0,36.6539,36.6719,36.6358,36.6418,13000.0
2012-11-15 10:20:00,60.88,60.97,60.88,60.96,14100.0,36.6418,36.696,36.6418,36.69,14100.0
2012-11-15 10:25:00,60.93,61.0,60.8,61.0,36700.0,36.6719,36.7141,36.5937,36.7141,36700.0
2012-11-15 10:30:00,60.97,61.11,60.93,61.11,8300.0,36.696,36.7803,36.6719,36.7803,8300.0
2012-11-15 10:35:00,61.11,61.14,61.0,61.0,4200.0,36.7803,36.7983,36.7141,36.7141,4200.0
2012-11-15 10:40:00,61.0,61.0,60.86,60.94,3100.0,36.7141,36.7141,36.6298,36.678,3100.0
2012-11-15 10:45:00,60.92,60.99,60.9,60.95,9100.0,36.6659,36.708,36.6539,36.684,9100.0
2012-11-15 10:50:00,60.95,61.22,60.94,61.04,45800.0,36.684,36.8465,36.678,36.7381,45800.0
2012-11-15 10:55:00,61.05,61.08,60.86,60.9,9900.0,36.7442,36.7622,36.6298,36.6539,9900.0
2012-11-15 11:00:00,60.9,61.03,60.88,60.92,7700.0,36.6539,36.7321,36.6418,36.6659,7700.0
2012-11-15 11:05:00,60.93,60.96,60.89,60.96,6000.0,36.6719,36.69,36.6479,36.69,6000.0
2012-11-15 11:10:00,60.91,60.99,60.9,60.93,7200.0,36.6599,36.708,36.6539,36.6719,7200.0
2012-11-15 11:15:00,60.94,60.96,60.88,60.9,28600.0,36.678,36.69,36.6418,36.6539,28600.0
2012-11-15 11:20:00,60.9,60.97,60.88,60.94,8300.0,36.6539,36.696,36.6418,36.678,8300.0
2012-11-15 11:25:00,60.93,60.95,60.85,60.85,7600.0,36.6719,36.684,36.6238,36.6238,7600.0
2012-11-15 11:30:00,60.85,60.91,60.78,60.87,75600.0,36.6238,36.6599,36.5817,36.6358,75600.0
2012-11-15 11:35:00,60.84,60.88,60.8,60.88,2800.0,36.6178,36.6418,36.5937,36.6418,2800.0
2012-11-15 11:40:00,60.88,60.89,60.82,60.85,9200.0,36.6418,36.6479,36.6057,36.6238,9200.0
2012-11-15 11:45:00,60.84,60.94,60.82,60.9,9400.0,36.6178,36.678,36.6057,36.6539,9400.0
2012-11-15 11:50:00,60.91,60.94,60.74,60.75,5000.0,36.6599,36.678,36.5576,36.5636,5000.0
2012-11-15 11:55:00,60.76,60.76,60.64,60.74,10000.0,36.5696,36.5696,36.4974,36.5576,10000.0
2012-11-15 12:00:00,60.74,60.87,60.72,60.85,13300.0,36.5576,36.6358,36.5455,36.6238,13300.0
2012-11-15 12:05:00,60.86,60.97,60.81,60.9,7800.0,36.6298,36.696,36.5997,36.6539,7800.0
2012-11-15 12:10:00,60.9,60.91,60.8,60.8,2600.0,36.6539,36.6599,36.5937,36.5937,2600.0
2012-11-15 12:15:00,60.8,60.9,60.74,60.87,6900.0,36.5937,36.6539,36.5576,36.6358,6900.0
2012-11-15 12:20:00,60.87,60.9,60.78,60.9,5100.0,36.6358,36.6539,36.5817,36.6539,5100.0
2012-11-15 12:25:00,60.88,60.89,60.79,60.82,4200.0,36.6418,36.6479,36.5877,36.6057,4200.0
2012-11-15 12:30:00,60.84,60.84,60.68,60.71,6300.0,36.6178,36.6178,36.5215,36.5395,6300.0
2012-11-15 12:35:00,60.74,60.88,60.74,60.88,4200.0,36.5576,36.6418,36.5576,36.6418,4200.0
2012-11-15 12:40:00,60.87,60.95,60.8,60.8,5900.0,36.6358,36.684,36.5937,36.5937,5900.0
2012-11-15 12:45:00,60.83,60.89,60.77,60.88,3200.0,36.6117,36.6479,36.5756,36.6418,3200.0
2012-11-15 12:50:00,60.89,60.92,60.84,60.9,4900.0,36.6479,36.6659,36.6178,36.6539,4900.0
2012-11-15 12:55:00,60.9,60.92,60.86,60.89,6100.0,36.6539,36.6659,36.6298,36.6479,6100.0
2012-11-15 13:00:00,60.92,60.98,60.82,60.82,3600.0,36.6659,36.702,36.6057,36.6057,3600.0
2012-11-15 13:05:00,60.77,61.04,60.75,61.04,11900.0,36.5756,36.7381,36.5636,36.7381,11900.0
2012-11-15 13:10:00,61.06,61.19,61.06,61.19,10000.0,36.7502,36.8284,36.7502,36.8284,10000.0
2012-11-15 13:15:00,61.17,61.46,61.17,61.46,44600.0,36.8164,36.9909,36.8164,36.9909,44600.0
2012-11-15 13:20:00,61.46,61.52,61.43,61.52,11900.0,36.9909,37.027,36.9729,37.027,11900.0
2012-11-15 13:25:00,61.54,61.65,61.54,61.58,11100.0,37.0391,37.1053,37.0391,37.0631,11100.0
2012-11-15 13:30:00,61.59,61.74,61.53,61.62,17300.0,37.0692,37.1594,37.0331,37.0872,17300.0
2012-11-15 13:35:00,61.62,61.87,61.6,61.85,20000.0,37.0872,37.2377,37.0752,37.2257,20000.0
2012-11-15 13:40:00,61.85,61.96,61.77,61.82,15900.0,37.2257,37.2919,37.1775,37.2076,15900.0
2012-11-15 13:45:00,61.81,61.83,61.68,61.69,8200.0,37.2016,37.2136,37.1233,37.1294,8200.0
2012-11-15 13:50:00,61.71,61.88,61.68,61.81,9000.0,37.1414,37.2437,37.1233,37.2016,9000.0
2012-11-15 13:55:00,61.82,61.82,61.66,61.69,7200.0,37.2076,37.2076,37.1113,37.1294,7200.0
2012-11-15 14:00:00,61.65,61.69,61.63,61.64,6800.0,37.1053,37.1294,37.0932,37.0993,6800.0
2012-11-15 14:05:00,61.65,61.66,61.6,61.61,9900.0,37.1053,37.1113,37.0752,37.0812,9900.0
2012-11-15 14:10:00,61.6,61.64,61.55,61.62,5300.0,37.0752,37.0993,37.0451,37.0872,5300.0
2012-11-15 14:15:00,61.6,61.61,61.45,61.49,8800.0,37.0752,37.0812,36.9849,37.009,8800.0
2012-11-15 14:20:00,61.45,61.45,61.3,61.32,8000.0,36.9849,36.9849,36.8946,36.9067,8000.0
2012-11-15 14:25:00,61.33,61.34,61.21,61.27,6700.0,36.9127,36.9187,36.8405,36.8766,6700.0
2012-11-15 14:30:00,61.27,61.35,61.27,61.27,8100.0,36.8766,36.9247,36.8766,36.8766,8100.0
2012-11-15 14:35:00,61.29,61.29,61.21,61.28,8600.0,36.8886,36.8886,36.8405,36.8826,8600.0
2012-11-15 14:40:00,61.3,61.36,61.21,61.21,5300.0,36.8946,36.9307,36.8405,36.8405,5300.0
2012-11-15 14:45:00,61.19,61.19,61.11,61.11,9600.0,36.8284,36.8284,36.7803,36.7803,9600.0
2012-11-15 14:50:00,61.1,61.22,61.1,61.22,4100.0,36.7743,36.8465,36.7743,36.8465,4100.0
2012-11-15 14:55:00,61.22,61.28,61.21,61.23,18200.0,36.8465,36.8826,36.8405,36.8525,18200.0
2012-11-15 15:00:00,61.21,61.23,61.09,61.12,12500.0,36.8405,36.8525,36.7682,36.7863,12500.0
2012-11-15 15:05:00,61.12,61.15,61.02,61.07,20500.0,36.7863,36.8043,36.7261,36.7562,20500.0
2012-11-15 15:10:00,61.06,61.09,61.02,61.04,15800.0,36.7502,36.7682,36.7261,36.7381,15800.0
2012-11-15 15:15:00,61.04,61.07,60.98,60.98,19200.0,36.7381,36.7562,36.702,36.702,19200.0
2012-11-15 15:20:00,60.98,61.01,60.96,61.0,11000.0,36.702,36.7201,36.69,36.7141,11000.0
2012-11-15 15:25:00,61.0,61.02,60.94,60.98,14600.0,36.7141,36.7261,36.678,36.702,14600.0
2012-11-15 15:30:00,60.98,61.02,60.95,60.96,25800.0,36.702,36.7261,36.684,36.69,25800.0
2012-11-15 15:35:00,60.95,61.04,60.94,61.0,20300.0,36.684,36.7381,36.678,36.7141,20300.0
2012-11-15 15:40:00,61.0,61.16,61.0,61.06,20800.0,36.7141,36.8104,36.7141,36.7502,20800.0
2012-11-15 15:45:00,61.07,61.15,61.03,61.08,58500.0,36.7562,36.8043,36.7321,36.7622,58500.0
2012-11-15 15:50:00,61.08,61.1,61.01,61.01,41200.0,36.7622,36.7743,36.7201,36.7201,41200.0
2012-11-15 15:55:00,61.01,61.07,60.98,61.0,82200.0,36.7201,36.7562,36.702,36.7141,82200.0
2012-11-16 09:30:00,61.07,61.24,60.65,61.05,18900.0,36.7562,36.8585,36.5034,36.7442,18900.0
2012-11-16 09:35:00,61.06,61.18,60.91,61.1,20300.0,36.7502,36.8224,36.6599,36.7743,20300.0
2012-11-16 09:40:00,61.11,61.11,61.09,61.09,800.0,36.7803,36.7803,36.7682,36.7682,800.0
2012-11-16 09:45:00,61.05,61.11,60.93,61.07,30400.0,36.7442,36.7803,36.6719,36.7562,30400.0
2012-11-16 09:50:00,61.09,61.1,61.05,61.09,2700.0,36.7682,36.7743,36.7442,36.7682,2700.0
2012-11-16 09:55:00,61.12,61.12,61.03,61.05,3700.0,36.7863,36.7863,36.7321,36.7442,3700.0
2012-11-16 10:00:00,61.05,61.07,60.95,60.95,7400.0,36.7442,36.7562,36.684,36.684,7400.0
2012-11-16 10:05:00,60.97,61.18,60.94,61.18,9000.0,36.696,36.8224,36.678,36.8224,9000.0
2012-11-16 10:10:00,61.18,61.48,61.17,61.48,16800.0,36.8224,37.003,36.8164,37.003,16800.0
2012-11-16 10:15:00,61.47,61.48,61.39,61.41,9700.0,36.9969,37.003,36.9488,36.9608,9700.0
2012-11-16 10:20:00,61.38,61.46,61.26,61.46,9100.0,36.9428,36.9909,36.8706,36.9909,9100.0
2012-11-16 10:25:00,61.44,61.47,61.36,61.36,3200.0,36.9789,36.9969,36.9307,36.9307,3200.0
2012-11-16 10:30:00,61.35,61.36,61.21,61.21,6600.0,36.9247,36.9307,36.8405,36.8405,6600.0
2012-11-16 10:35:00,61.19,61.23,61.09,61.09,10500.0,36.8284,36.8525,36.7682,36.7682,10500.0
2012-11-16 10:40:00,61.09,61.21,61.08,61.15,5600.0,36.7682,36.8405,36.7622,36.8043,5600.0
2012-11-16 10:45:00,61.15,61.19,61.04,61.04,3800.0,36.8043,36.8284,36.7381,36.7381,3800.0
2012-11-16 10:50:00,61.01,61.01,60.91,60.91,5200.0,36.7201,36.7201,36.6599,36.6599,5200.0
2012-11-16 10:55:00,60.9,60.95,60.87,60.91,7000.0,36.6539,36.684,36.6358,36.6599,7000.0
2012-11-16 11:00:00,60.92,60.97,60.85,60.97,3700.0,36.6659,36.696,36.6238,36.696,3700.0
2012-11-16 11:05:00,60.98,61.04,60.98,61.02,6500.0,36.702,36.7381,36.702,36.7261,6500.0
2012-11-16 11:10:00,61.02,61.06,61.02,61.02,2100.0,36.7261,36.7502,36.7261,36.7261,2100.0
2012-11-16 11:15:00,61.04,61.05,60.99,60.99,1400.0,36.7381,36.7442,36.708,36.708,1400.0
2012-11-16 11:20:00,60.97,61.1,60.95,61.09,3500.0,36.696,36.7743,36.684,36.7682,3500.0
2012-11-16 11:25:00,61.05,61.09,60.97,60.97,3100.0,36.7442,36.7682,36.696,36.696,3100.0
2012-11-16 11:30:00,61.0,61.06,61.0,61.04,1600.0,36.7141,36.7502,36.7141,36.7381,1600.0
2012-11-16 11:35:00,61.07,61.21,61.06,61.21,9500.0,36.7562,36.8405,36.7502,36.8405,9500.0
2012-11-16 11:40:00,61.26,61.47,61.23,61.33,10800.0,36.8706,36.9969,36.8525,36.9127,10800.0
2012-11-16 11:45:00,61.35,61.36,61.16,61.3,10200.0,36.9247,36.9307,36.8104,36.8946,10200.0
2012-11-16 11:50:00,61.3,61.46,61.25,61.34,6800.0,36.8946,36.9909,36.8645,36.9187,6800.0
2012-11-16 11:55:00,61.36,61.46,61.33,61.46,5200.0,36.9307,36.9909,36.9127,36.9909,5200.0
2012-11-16 12:00:00,61.46,61.48,61.37,61.38,10500.0,36.9909,37.003,36.9368,36.9428,10500.0
2012-11-16 12:05:00,61.39,61.39,61.1,61.13,7400.0,36.9488,36.9488,36.7743,36.7923,7400.0
2012-11-16 12:10:00,61.14,61.26,61.12,61.24,8100.0,36.7983,36.8706,36.7863,36.8585,8100.0
2012-11-16 12:15:00,61.26,61.3,61.25,61.29,2000.0,36.8706,36.8946,36.8645,36.8886,2000.0
2012-11-16 12:20:00,61.28,61.29,61.22,61.26,5800.0,36.8826,36.8886,36.8465,36.8706,5800.0
2012-11-16 12:25:00,61.27,61.33,61.23,61.31,5800.0,36.8766,36.9127,36.8525,36.9006,5800.0
2012-11-16 12:30:00,61.37,61.52,61.37,61.51,5000.0,36.9368,37.027,36.9368,37.021,5000.0
2012-11-16 12:35:00,61.5,61.56,61.43,61.44,4800.0,37.015,37.0511,36.9729,36.9789,4800.0
2012-11-16 12:40:00,61.47,61.55,61.39,61.4,6300.0,36.9969,37.0451,36.9488,36.9548,6300.0
2012-11-16 12:45:00,61.44,61.54,61.43,61.49,1500.0,36.9789,37.0391,36.9729,37.009,1500.0
2012-11-16 12:50:00,61.54,61.54,61.52,61.52,1200.0,37.0391,37.0391,37.027,37.027,1200.0
2012-11-16 12:55:00,61.44,61.46,61.26,61.27,13600.0,36.9789,36.9909,36.8706,36.8766,13600.0
2012-11-16 13:00:00,61.26,61.33,61.25,61.3,13100.0,36.8706,36.9127,36.8645,36.8946,13100.0
2012-11-16 13:05:00,61.3,61.39,61.3,61.39,2500.0,36.8946,36.9488,36.8946,36.9488,2500.0
2012-11-16 13:10:00,61.41,61.45,61.35,61.39,12700.0,36.9608,36.9849,36.9247,36.9488,12700.0
2012-11-16 13:15:00,61.39,61.44,61.37,61.41,4000.0,36.9488,36.9789,36.9368,36.9608,4000.0
2012-11-16 13:20:00,61.39,61.46,61.39,61.46,4200.0,36.9488,36.9909,36.9488,36.9909,4200.0
2012-11-16 13:25:00,61.47,61.56,61.47,61.53,5000.0,36.9969,37.0511,36.9969,37.0331,5000.0
2012-11-16 13:30:00,61.55,61.55,61.51,61.55,9600.0,37.0451,37.0451,37.021,37.0451,9600.0
2012-11-16 13:35:00,61.54,61.59,61.53,61.54,7500.0,37.0391,37.0692,37.0331,37.0391,7500.0
2012-11-16 13:40:00,61.55,61.64,61.52,61.62,4500.0,37.0451,37.0993,37.027,37.0872,4500.0
2012-11-16 13:45:00,61.58,61.62,61.58,61.6,1200.0,37.0631,37.0872,37.0631,37.0752,1200.0
2012-11-16 13:50:00,61.59,61.71,61.58,61.63,16900.0,37.0692,37.1414,37.0631,37.0932,16900.0
2012-11-16 13:55:00,61.62,61.67,61.58,61.65,13100.0,37.0872,37.1173,37.0631,37.1053,13100.0
2012-11-16 14:00:00,61.67,61.67,61.57,61.58,10100.0,37.1173,37.1173,37.0571,37.0631,10100.0
2012-11-16 14:05:00,61.6,61.63,61.58,61.6,5200.0,37.0752,37.0932,37.0631,37.0752,5200.0
2012-11-16 14:10:00,61.61,61.64,61.59,61.6,9300.0,37.0812,37.0993,37.0692,37.0752,9300.0
2012-11-16 14:15:00,61.61,61.63,61.54,61.61,15500.0,37.0812,37.0932,37.0391,37.0812,15500.0
2012-11-16 14:20:00,61.61,61.63,61.58,61.6,40200.0,37.0812,37.0932,37.0631,37.0752,40200.0
2012-11-16 14:25:00,61.61,61.66,61.58,61.65,22400.0,37.0812,37.1113,37.0631,37.1053,22400.0
2012-11-16 14:30:00,61.64,61.68,61.57,61.61,14500.0,37.0993,37.1233,37.0571,37.0812,14500.0
2012-11-16 14:35:00,61.64,61.64,61.49,61.53,45800.0,37.0993,37.0993,37.009,37.0331,45800.0
2012-11-16 14:40:00,61.53,61.69,61.5,61.61,12500.0,37.0331,37.1294,37.015,37.0812,12500.0
2012-11-16 14:45:00,61.64,61.68,61.59,61.66,5800.0,37.0993,37.1233,37.0692,37.1113,5800.0
2012-11-16 14:50:00,61.59,61.73,61.59,61.73,6900.0,37.0692,37.1534,37.0692,37.1534,6900.0
2012-11-16 14:55:00,61.7,61.73,61.66,61.66,6900.0,37.1354,37.1534,37.1113,37.1113,6900.0
2012-11-16 15:00:00,61.68,61.68,61.59,61.66,4500.0,37.1233,37.1233,37.0692,37.1113,4500.0
2012-11-16 15:05:00,61.65,61.68,61.62,61.62,7800.0,37.1053,37.1233,37.0872,37.0872,7800.0
2012-11-16 15:10:00,61.64,61.72,61.61,61.71,26400.0,37.0993,37.1474,37.0812,37.1414,26400.0
2012-11-16 15:15:00,61.73,61.8,61.72,61.78,14900.0,37.1534,37.1956,37.1474,37.1835,14900.0
2012-11-16 15:20:00,61.76,61.84,61.74,61.75,9900.0,37.1715,37.2196,37.1594,37.1655,9900.0
2012-11-16 15:25:00,61.75,61.84,61.73,61.77,9700.0,37.1655,37.2196,37.1534,37.1775,9700.0
2012-11-16 15:30:00,61.79,61.9,61.77,61.84,12100.0,37.1895,37.2557,37.1775,37.2196,12100.0
2012-11-16 15:35:00,61.84,61.88,61.8,61.83,9800.0,37.2196,37.2437,37.1956,37.2136,9800.0
2012-11-16 15:40:00,61.82,61.9,61.81,61.9,19700.0,37.2076,37.2557,37.2016,37.2557,19700.0
2012-11-16 15:45:00,61.9,61.92,61.81,61.85,29200.0,37.2557,37.2678,37.2016,37.2257,29200.0
2012-11-16 15:50:00,61.85,61.96,61.8,61.93,33000.0,37.2257,37.2919,37.1956,37.2738,33000.0
2012-11-16 15:55:00,61.9,61.96,61.8,61.9,71500.0,37.2557,37.2919,37.1956,37.2557,71500.0
2012-11-19 09:30:00,62.48,62.53,62.35,62.47,5800.0,37.6048,37.6349,37.5266,37.5988,5800.0
2012-11-19 09:35:00,62.48,62.8,62.44,62.72,21300.0,37.6048,37.7974,37.5808,37.7493,21300.0
2012-11-19 09:40:00,62.72,62.76,62.21,62.21,7700.0,37.7493,37.7734,37.4423,37.4423,7700.0
2012-11-19 09:45:00,62.21,62.25,62.09,62.1,5600.0,37.4423,37.4664,37.3701,37.3761,5600.0
2012-11-19 09:50:00,62.14,62.16,62.06,62.09,15200.0,37.4002,37.4122,37.352,37.3701,15200.0
2012-11-19 09:55:00,62.15,62.33,62.15,62.28,5200.0,37.4062,37.5146,37.4062,37.4845,5200.0
2012-11-19 10:00:00,62.29,62.31,62.15,62.17,9200.0,37.4905,37.5025,37.4062,37.4183,9200.0
2012-11-19 10:05:00,62.22,62.24,62.02,62.05,15400.0,37.4483,37.4604,37.328,37.346,15400.0
2012-11-19 10:10:00,62.02,62.05,61.92,61.92,11700.0,37.328,37.346,37.2678,37.2678,11700.0
2012-11-19 10:15:00,61.92,62.16,61.9,62.11,11900.0,37.2678,37.4122,37.2557,37.3821,11900.0
2012-11-19 10:20:00,62.07,62.11,61.94,62.04,7300.0,37.3581,37.3821,37.2798,37.34,7300.0
2012-11-19 10:25:00,62.0,62.01,61.68,61.73,9000.0,37.3159,37.322,37.1233,37.1534,9000.0
2012-11-19 10:30:00,61.78,61.87,61.77,61.77,6600.0,37.1835,37.2377,37.1775,37.1775,6600.0
2012-11-19 10:35:00,61.76,61.91,61.75,61.88,8000.0,37.1715,37.2618,37.1655,37.2437,8000.0
2012-11-19 10:40:00,61.91,61.98,61.86,61.86,6600.0,37.2618,37.3039,37.2317,37.2317,6600.0
2012-11-19 10:45:00,61.9,61.96,61.87,61.93,8600.0,37.2557,37.2919,37.2377,37.2738,8600.0
2012-11-19 10:50:00,61.92,61.96,61.88,61.88,5400.0,37.2678,37.2919,37.2437,37.2437,5400.0
2012-11-19 10:55:00,61.9,61.98,61.87,61.87,6300.0,37.2557,37.3039,37.2377,37.2377,6300.0
2012-11-19 11:00:00,61.86,61.88,61.83,61.86,3800.0,37.2317,37.2437,37.2136,37.2317,3800.0
2012-11-19 11:05:00,61.87,61.98,61.87,61.89,10800.0,37.2377,37.3039,37.2377,37.2497,10800.0
2012-11-19 11:10:00,61.91,61.96,61.87,61.9,11000.0,37.2618,37.2919,37.2377,37.2557,11000.0
2012-11-19 11:15:00,61.92,61.94,61.82,61.82,3100.0,37.2678,37.2798,37.2076,37.2076,3100.0
2012-11-19 11:20:00,61.82,61.9,61.82,61.87,8400.0,37.2076,37.2557,37.2076,37.2377,8400.0
2012-11-19 11:25:00,61.91,61.93,61.87,61.91,4200.0,37.2618,37.2738,37.2377,37.2618,4200.0
2012-11-19 11:30:00,61.9,61.93,61.87,61.87,10000.0,37.2557,37.2738,37.2377,37.2377,10000.0
2012-11-19 11:35:00,61.86,61.93,61.86,61.88,3300.0,37.2317,37.2738,37.2317,37.2437,3300.0
2012-11-19 11:40:00,61.89,61.93,61.89,61.9,4600.0,37.2497,37.2738,37.2497,37.2557,4600.0
2012-11-19 11:45:00,61.91,61.91,61.86,61.86,2600.0,37.2618,37.2618,37.2317,37.2317,2600.0
2012-11-19 11:50:00,61.87,61.95,61.86,61.94,6300.0,37.2377,37.2858,37.2317,37.2798,6300.0
2012-11-19 11:55:00,61.94,62.01,61.92,61.92,21600.0,37.2798,37.322,37.2678,37.2678,21600.0
2012-11-19 12:00:00,61.9,62.03,61.9,61.94,43900.0,37.2557,37.334,37.2557,37.2798,43900.0
2012-11-19 12:05:00,61.95,61.96,61.85,61.88,6500.0,37.2858,37.2919,37.2257,37.2437,6500.0
2012-11-19 12:10:00,61.88,61.99,61.87,61.96,17100.0,37.2437,37.3099,37.2377,37.2919,17100.0
2012-11-19 12:15:00,61.94,62.0,61.91,61.98,10400.0,37.2798,37.3159,37.2618,37.3039,10400.0
2012-11-19 12:20:00,62.0,62.02,61.95,62.02,20800.0,37.3159,37.328,37.2858,37.328,20800.0
2012-11-19 12:25:00,62.02,62.07,62.0,62.06,28000.0,37.328,37.3581,37.3159,37.352,28000.0
2012-11-19 12:30:00,62.05,62.18,62.05,62.12,24400.0,37.346,37.4243,37.346,37.3882,24400.0
2012-11-19 12:35:00,62.12,62.23,62.12,62.22,7400.0,37.3882,37.4544,37.3882,37.4483,7400.0
2012-11-19 12:40:00,62.22,62.32,62.21,62.31,27000.0,37.4483,37.5085,37.4423,37.5025,27000.0
2012-11-19 12:45:00,62.31,62.38,62.28,62.32,17200.0,37.5025,37.5446,37.4845,37.5085,17200.0
2012-11-19 12:50:00,62.31,62.4,62.28,62.38,13700.0,37.5025,37.5567,37.4845,37.5446,13700.0
2012-11-19 12:55:00,62.38,62.43,62.25,62.41,22900.0,37.5446,37.5747,37.4664,37.5627,22900.0
2012-11-19 13:00:00,62.4,62.48,62.38,62.41,15200.0,37.5567,37.6048,37.5446,37.5627,15200.0
2012-11-19 13:05:00,62.42,62.45,62.41,62.44,3300.0,37.5687,37.5868,37.5627,37.5808,3300.0
2012-11-19 13:10:00,62.45,62.45,62.38,62.42,14700.0,37.5868,37.5868,37.5446,37.5687,14700.0
2012-11-19 13:15:00,62.4,62.41,62.29,62.33,8400.0,37.5567,37.5627,37.4905,37.5146,8400.0
2012-11-19 13:20:00,62.31,62.47,62.31,62.47,10800.0,37.5025,37.5988,37.5025,37.5988,10800.0
2012-11-19 13:25:00,62.46,62.47,62.43,62.45,6000.0,37.5928,37.5988,37.5747,37.5868,6000.0
2012-11-19 13:30:00,62.45,62.46,62.32,62.33,11200.0,37.5868,37.5928,37.5085,37.5146,11200.0
2012-11-19 13:35:00,62.33,62.44,62.31,62.32,12400.0,37.5146,37.5808,37.5025,37.5085,12400.0
2012-11-19 13:40:00,62.3,62.38,62.3,62.38,5400.0,37.4965,37.5446,37.4965,37.5446,5400.0
2012-11-19 13:45:00,62.38,62.42,62.38,62.38,5700.0,37.5446,37.5687,37.5446,37.5446,5700.0
2012-11-19 13:50:00,62.38,62.43,62.35,62.43,13900.0,37.5446,37.5747,37.5266,37.5747,13900.0
2012-11-19 13:55:00,62.43,62.5,62.43,62.46,36600.0,37.5747,37.6169,37.5747,37.5928,36600.0
2012-11-19 14:00:00,62.47,62.5,62.43,62.44,16800.0,37.5988,37.6169,37.5747,37.5808,16800.0
2012-11-19 14:05:00,62.45,62.54,62.44,62.54,17500.0,37.5868,37.6409,37.5808,37.6409,17500.0
2012-11-19 14:10:00,62.56,62.6,62.55,62.6,9200.0,37.653,37.6771,37.647,37.6771,9200.0
2012-11-19 14:15:00,62.6,62.6,62.49,62.51,6000.0,37.6771,37.6771,37.6109,37.6229,6000.0
2012-11-19 14:20:00,62.51,62.53,62.47,62.49,8900.0,37.6229,37.6349,37.5988,37.6109,8900.0
2012-11-19 14:25:00,62.48,62.51,62.44,62.45,14800.0,37.6048,37.6229,37.5808,37.5868,14800.0
2012-11-19 14:30:00,62.46,62.51,62.43,62.45,18100.0,37.5928,37.6229,37.5747,37.5868,18100.0
2012-11-19 14:35:00,62.47,62.5,62.42,62.5,16700.0,37.5988,37.6169,37.5687,37.6169,16700.0
2012-11-19 14:40:00,62.5,62.5,62.43,62.48,23600.0,37.6169,37.6169,37.5747,37.6048,23600.0
2012-11-19 14:45:00,62.48,62.56,62.45,62.51,12100.0,37.6048,37.653,37.5868,37.6229,12100.0
2012-11-19 14:50:00,62.52,62.56,62.46,62.47,18400.0,37.6289,37.653,37.5928,37.5988,18400.0
2012-11-19 14:55:00,62.47,62.5,62.44,62.46,22200.0,37.5988,37.6169,37.5808,37.5928,22200.0
2012-11-19 15:00:00,62.46,62.5,62.45,62.49,31200.0,37.5928,37.6169,37.5868,37.6109,31200.0
2012-11-19 15:05:00,62.49,62.53,62.46,62.52,25500.0,37.6109,37.6349,37.5928,37.6289,25500.0
2012-11-19 15:10:00,62.51,62.63,62.49,62.58,18300.0,37.6229,37.6951,37.6109,37.665,18300.0
2012-11-19 15:15:00,62.58,62.65,62.5,62.53,19000.0,37.665,37.7072,37.6169,37.6349,19000.0
2012-11-19 15:20:00,62.52,62.61,62.5,62.6,11500.0,37.6289,37.6831,37.6169,37.6771,11500.0
2012-11-19 15:25:00,62.61,62.62,62.52,62.6,13300.0,37.6831,37.6891,37.6289,37.6771,13300.0
2012-11-19 15:30:00,62.6,62.62,62.49,62.55,24300.0,37.6771,37.6891,37.6109,37.647,24300.0
2012-11-19 15:35:00,62.56,62.6,62.45,62.48,28300.0,37.653,37.6771,37.5868,37.6048,28300.0
2012-11-19 15:40:00,62.47,62.61,62.47,62.57,29400.0,37.5988,37.6831,37.5988,37.659,29400.0
2012-11-19 15:45:00,62.57,62.64,62.53,62.54,38300.0,37.659,37.7011,37.6349,37.6409,38300.0
2012-11-19 15:50:00,62.55,62.77,62.52,62.76,40700.0,37.647,37.7794,37.6289,37.7734,40700.0
2012-11-19 15:55:00,62.74,62.77,62.6,62.62,75800.0,37.7613,37.7794,37.6771,37.6891,75800.0
2012-11-20 09:30:00,62.89,63.07,62.85,62.95,38400.0,37.8516,37.9599,37.8275,37.8877,38400.0
2012-11-20 09:35:00,62.91,63.02,62.8,62.99,25800.0,37.8636,37.9298,37.7974,37.9118,25800.0
2012-11-20 09:40:00,62.96,63.01,62.77,62.91,41000.0,37.8937,37.9238,37.7794,37.8636,41000.0
2012-11-20 09:45:00,62.92,62.92,62.55,62.59,28000.0,37.8697,37.8697,37.647,37.671,28000.0
2012-11-20 09:50:00,62.6,62.7,62.52,62.54,28700.0,37.6771,37.7372,37.6289,37.6409,28700.0
2012-11-20 09:55:00,62.54,62.65,62.53,62.59,7700.0,37.6409,37.7072,37.6349,37.671,7700.0
2012-11-20 10:00:00,62.59,62.79,62.55,62.75,15800.0,37.671,37.7914,37.647,37.7673,15800.0
2012-11-20 10:05:00,62.76,62.78,62.58,62.58,14600.0,37.7734,37.7854,37.665,37.665,14600.0
2012-11-20 10:10:00,62.58,62.8,62.54,62.73,19200.0,37.665,37.7974,37.6409,37.7553,19200.0
2012-11-20 10:15:00,62.73,62.73,62.61,62.66,19500.0,37.7553,37.7553,37.6831,37.7132,19500.0
2012-11-20 10:20:00,62.66,62.68,62.58,62.64,12800.0,37.7132,37.7252,37.665,37.7011,12800.0
2012-11-20 10:25:00,62.64,62.78,62.61,62.77,7300.0,37.7011,37.7854,37.6831,37.7794,7300.0
2012-11-20 10:30:00,62.77,62.86,62.75,62.8,20800.0,37.7794,37.8335,37.7673,37.7974,20800.0
2012-11-20 10:35:00,62.81,62.94,62.8,62.94,8500.0,37.8034,37.8817,37.7974,37.8817,8500.0
2012-11-20 10:40:00,62.93,62.98,62.88,62.98,17200.0,37.8757,37.9058,37.8456,37.9058,17200.0
2012-11-20 10:45:00,62.98,63.29,62.98,63.28,21800.0,37.9058,38.0923,37.9058,38.0863,21800.0
2012-11-20 10:50:00,63.27,63.32,63.2,63.28,32900.0,38.0803,38.1104,38.0382,38.0863,32900.0
2012-11-20 10:55:00,63.3,63.33,63.22,63.26,13600.0,38.0984,38.1164,38.0502,38.0743,13600.0
2012-11-20 11:00:00,63.28,63.39,63.12,63.14,15800.0,38.0863,38.1525,37.99,38.0021,15800.0
2012-11-20 11:05:00,63.15,63.23,63.08,63.1,19500.0,38.0081,38.0562,37.966,37.978,19500.0
2012-11-20 11:10:00,63.1,63.14,63.07,63.09,11100.0,37.978,38.0021,37.9599,37.972,11100.0
2012-11-20 11:15:00,63.13,63.13,63.08,63.11,13800.0,37.996,37.996,37.966,37.984,13800.0
2012-11-20 11:20:00,63.11,63.19,63.11,63.16,5100.0,37.984,38.0322,37.984,38.0141,5100.0
2012-11-20 11:25:00,63.18,63.18,63.1,63.15,18500.0,38.0261,38.0261,37.978,38.0081,18500.0
2012-11-20 11:30:00,63.14,63.14,63.08,63.09,21600.0,38.0021,38.0021,37.966,37.972,21600.0
2012-11-20 11:35:00,63.09,63.14,63.08,63.1,14700.0,37.972,38.0021,37.966,37.978,14700.0
2012-11-20 11:40:00,63.1,63.24,63.08,63.23,14900.0,37.978,38.0623,37.966,38.0562,14900.0
2012-11-20 11:45:00,63.24,63.25,63.15,63.17,11600.0,38.0623,38.0683,38.0081,38.0201,11600.0
2012-11-20 11:50:00,63.17,63.41,63.16,63.4,15400.0,38.0201,38.1646,38.0141,38.1586,15400.0
2012-11-20 11:55:00,63.37,63.5,63.32,63.44,35600.0,38.1405,38.2187,38.1104,38.1826,35600.0
2012-11-20 12:00:00,63.39,63.39,63.29,63.35,18000.0,38.1525,38.1525,38.0923,38.1285,18000.0
2012-11-20 12:05:00,63.38,63.4,63.34,63.4,22400.0,38.1465,38.1586,38.1224,38.1586,22400.0
2012-11-20 12:10:00,63.41,63.44,63.34,63.37,14700.0,38.1646,38.1826,38.1224,38.1405,14700.0
2012-11-20 12:15:00,63.34,63.37,63.23,63.24,22400.0,38.1224,38.1405,38.0562,38.0623,22400.0
2012-11-20 12:20:00,63.24,63.25,63.2,63.25,15400.0,38.0623,38.0683,38.0382,38.0683,15400.0
2012-11-20 12:25:00,63.24,63.3,63.21,63.28,10800.0,38.0623,38.0984,38.0442,38.0863,10800.0
2012-11-20 12:30:00,63.32,63.35,63.28,63.31,8300.0,38.1104,38.1285,38.0863,38.1044,8300.0
2012-11-20 12:35:00,63.31,63.33,63.24,63.24,9100.0,38.1044,38.1164,38.0623,38.0623,9100.0
2012-11-20 12:40:00,63.24,63.29,63.24,63.24,9100.0,38.0623,38.0923,38.0623,38.0623,9100.0
2012-11-20 12:45:00,63.28,63.35,63.25,63.35,7100.0,38.0863,38.1285,38.0683,38.1285,7100.0
2012-11-20 12:50:00,63.34,63.37,63.29,63.36,12500.0,38.1224,38.1405,38.0923,38.1345,12500.0
2012-11-20 12:55:00,63.36,63.41,63.31,63.4,15500.0,38.1345,38.1646,38.1044,38.1586,15500.0
2012-11-20 13:00:00,63.39,63.4,63.27,63.29,14100.0,38.1525,38.1586,38.0803,38.0923,14100.0
2012-11-20 13:05:00,63.29,63.31,63.27,63.3,12300.0,38.0923,38.1044,38.0803,38.0984,12300.0
2012-11-20 13:10:00,63.3,63.3,63.21,63.21,21100.0,38.0984,38.0984,38.0442,38.0442,21100.0
2012-11-20 13:15:00,63.21,63.33,63.21,63.33,5900.0,38.0442,38.1164,38.0442,38.1164,5900.0
2012-11-20 13:20:00,63.33,63.44,63.31,63.43,17800.0,38.1164,38.1826,38.1044,38.1766,17800.0
2012-11-20 13:25:00,63.43,63.44,63.15,63.19,26400.0,38.1766,38.1826,38.0081,38.0322,26400.0
2012-11-20 13:30:00,63.18,63.22,63.15,63.2,13500.0,38.0261,38.0502,38.0081,38.0382,13500.0
2012-11-20 13:35:00,63.18,63.25,63.17,63.25,13600.0,38.0261,38.0683,38.0201,38.0683,13600.0
2012-11-20 13:40:00,63.26,63.35,63.26,63.27,10400.0,38.0743,38.1285,38.0743,38.0803,10400.0
2012-11-20 13:45:00,63.27,63.31,63.24,63.28,5500.0,38.0803,38.1044,38.0623,38.0863,5500.0
2012-11-20 13:50:00,63.3,63.3,63.2,63.2,9000.0,38.0984,38.0984,38.0382,38.0382,9000.0
2012-11-20 13:55:00,63.2,63.21,63.08,63.1,19300.0,38.0382,38.0442,37.966,37.978,19300.0
2012-11-20 14:00:00,63.1,63.22,63.1,63.11,14900.0,37.978,38.0502,37.978,37.984,14900.0
2012-11-20 14:05:00,63.1,63.18,63.1,63.13,9100.0,37.978,38.0261,37.978,37.996,9100.0
2012-11-20 14:10:00,63.12,63.24,63.12,63.2,17300.0,37.99,38.0623,37.99,38.0382,17300.0
2012-11-20 14:15:00,63.21,63.3,63.2,63.27,15600.0,38.0442,38.0984,38.0382,38.0803,15600.0
2012-11-20 14:20:00,63.27,63.31,63.2,63.21,10400.0,38.0803,38.1044,38.0382,38.0442,10400.0
2012-11-20 14:25:00,63.21,63.37,63.2,63.37,25300.0,38.0442,38.1405,38.0382,38.1405,25300.0
2012-11-20 14:30:00,63.35,63.4,63.33,63.34,62300.0,38.1285,38.1586,38.1164,38.1224,62300.0
2012-11-20 14:35:00,63.36,63.37,63.29,63.33,11300.0,38.1345,38.1405,38.0923,38.1164,11300.0
2012-11-20 14:40:00,63.38,63.38,63.27,63.28,13000.0,38.1465,38.1465,38.0803,38.0863,13000.0
2012-11-20 14:45:00,63.29,63.47,63.27,63.38,15700.0,38.0923,38.2007,38.0803,38.1465,15700.0
2012-11-20 14:50:00,63.39,63.48,63.39,63.48,11400.0,38.1525,38.2067,38.1525,38.2067,11400.0
2012-11-20 14:55:00,63.48,63.48,63.41,63.41,12500.0,38.2067,38.2067,38.1646,38.1646,12500.0
2012-11-20 15:00:00,63.41,63.54,63.39,63.52,23700.0,38.1646,38.2428,38.1525,38.2308,23700.0
2012-11-20 15:05:00,63.5,63.55,63.49,63.51,13600.0,38.2187,38.2488,38.2127,38.2248,13600.0
2012-11-20 15:10:00,63.52,63.65,63.51,63.55,26000.0,38.2308,38.309,38.2248,38.2488,26000.0
2012-11-20 15:15:00,63.55,63.63,63.55,63.62,21100.0,38.2488,38.297,38.2488,38.291,21100.0
2012-11-20 15:20:00,63.62,63.62,63.49,63.5,21300.0,38.291,38.291,38.2127,38.2187,21300.0
2012-11-20 15:25:00,63.51,63.58,63.49,63.56,43300.0,38.2248,38.2669,38.2127,38.2549,43300.0
2012-11-20 15:30:00,63.54,63.69,63.54,63.58,29500.0,38.2428,38.3331,38.2428,38.2669,29500.0
2012-11-20 15:35:00,63.55,63.61,63.5,63.53,25500.0,38.2488,38.2849,38.2187,38.2368,25500.0
2012-11-20 15:40:00,63.55,63.64,63.53,63.53,25400.0,38.2488,38.303,38.2368,38.2368,25400.0
2012-11-20 15:45:00,63.54,63.61,63.52,63.58,35100.0,38.2428,38.2849,38.2308,38.2669,35100.0
2012-11-20 15:50:00,63.58,63.61,63.5,63.59,43900.0,38.2669,38.2849,38.2187,38.2729,43900.0
2012-11-20 15:55:00,63.57,63.72,63.57,63.7,76000.0,38.2609,38.3512,38.2609,38.3391,76000.0
2012-11-21 09:30:00,63.41,63.76,63.41,63.45,18400.0,38.1646,38.3752,38.1646,38.1886,18400.0
2012-11-21 09:35:00,63.53,63.53,63.4,63.41,24800.0,38.2368,38.2368,38.1586,38.1646,24800.0
2012-11-21 09:40:00,63.41,63.45,63.36,63.43,27000.0,38.1646,38.1886,38.1345,38.1766,27000.0
2012-11-21 09:45:00,63.4,63.91,63.4,63.91,11000.0,38.1586,38.4655,38.1586,38.4655,11000.0
2012-11-21 09:50:00,63.93,63.96,63.83,63.84,26900.0,38.4775,38.4956,38.4174,38.4234,26900.0
2012-11-21 09:55:00,63.85,63.91,63.8,63.8,27900.0,38.4294,38.4655,38.3993,38.3993,27900.0
2012-11-21 10:00:00,63.8,63.84,63.78,63.83,20300.0,38.3993,38.4234,38.3873,38.4174,20300.0
2012-11-21 10:05:00,63.83,63.86,63.74,63.86,15700.0,38.4174,38.4354,38.3632,38.4354,15700.0
2012-11-21 10:10:00,63.87,63.97,63.87,63.96,7000.0,38.4414,38.5016,38.4414,38.4956,7000.0
2012-11-21 10:15:00,63.96,63.96,63.85,63.89,12500.0,38.4956,38.4956,38.4294,38.4535,12500.0
2012-11-21 10:20:00,63.88,64.02,63.83,64.0,11800.0,38.4475,38.5317,38.4174,38.5197,11800.0
2012-11-21 10:25:00,63.98,64.11,63.97,64.0,15200.0,38.5076,38.5859,38.5016,38.5197,15200.0
2012-11-21 10:30:00,64.0,64.0,63.95,63.96,11300.0,38.5197,38.5197,38.4896,38.4956,11300.0
2012-11-21 10:35:00,63.93,64.14,63.91,64.1,7400.0,38.4775,38.6039,38.4655,38.5799,7400.0
2012-11-21 10:40:00,64.08,64.08,63.93,63.97,14400.0,38.5678,38.5678,38.4775,38.5016,14400.0
2012-11-21 10:45:00,63.91,63.97,63.75,63.75,27900.0,38.4655,38.5016,38.3692,38.3692,27900.0
2012-11-21 10:50:00,63.76,63.76,63.61,63.62,4500.0,38.3752,38.3752,38.2849,38.291,4500.0
2012-11-21 10:55:00,63.6,63.79,63.5,63.68,18600.0,38.2789,38.3933,38.2187,38.3271,18600.0
2012-11-21 11:00:00,63.69,63.8,63.66,63.76,19300.0,38.3331,38.3993,38.315,38.3752,19300.0
2012-11-21 11:05:00,63.75,63.93,63.75,63.9,6900.0,38.3692,38.4775,38.3692,38.4595,6900.0
2012-11-21 11:10:00,63.9,63.98,63.87,63.87,17600.0,38.4595,38.5076,38.4414,38.4414,17600.0
2012-11-21 11:15:00,63.9,63.94,63.83,63.94,19800.0,38.4595,38.4836,38.4174,38.4836,19800.0
2012-11-21 11:20:00,63.95,64.02,63.78,63.8,46500.0,38.4896,38.5317,38.3873,38.3993,46500.0
2012-11-21 11:25:00,63.8,63.8,63.68,63.69,31500.0,38.3993,38.3993,38.3271,38.3331,31500.0
2012-11-21 11:30:00,63.72,63.72,63.52,63.52,24400.0,38.3512,38.3512,38.2308,38.2308,24400.0
2012-11-21 11:35:00,63.5,63.57,63.43,63.51,15400.0,38.2187,38.2609,38.1766,38.2248,15400.0
2012-11-21 11:40:00,63.51,63.58,63.49,63.58,3800.0,38.2248,38.2669,38.2127,38.2669,3800.0
2012-11-21 11:45:00,63.58,63.58,63.46,63.49,3700.0,38.2669,38.2669,38.1947,38.2127,3700.0
2012-11-21 11:50:00,63.47,63.5,63.41,63.5,10800.0,38.2007,38.2187,38.1646,38.2187,10800.0
2012-11-21 11:55:00,63.46,63.48,63.42,63.42,5800.0,38.1947,38.2067,38.1706,38.1706,5800.0
2012-11-21 12:00:00,63.46,63.46,63.39,63.4,8700.0,38.1947,38.1947,38.1525,38.1586,8700.0
2012-11-21 12:05:00,63.42,63.45,63.36,63.36,6200.0,38.1706,38.1886,38.1345,38.1345,6200.0
2012-11-21 12:10:00,63.41,63.41,63.32,63.41,3500.0,38.1646,38.1646,38.1104,38.1646,3500.0
2012-11-21 12:15:00,63.4,63.44,63.32,63.35,3700.0,38.1586,38.1826,38.1104,38.1285,3700.0
2012-11-21 12:20:00,63.36,63.47,63.36,63.45,6600.0,38.1345,38.2007,38.1345,38.1886,6600.0
2012-11-21 12:25:00,63.43,63.43,63.36,63.43,9300.0,38.1766,38.1766,38.1345,38.1766,9300.0
2012-11-21 12:30:00,63.4,63.45,63.37,63.41,10200.0,38.1586,38.1886,38.1405,38.1646,10200.0
2012-11-21 12:35:00,63.38,63.42,63.35,63.38,4100.0,38.1465,38.1706,38.1285,38.1465,4100.0
2012-11-21 12:40:00,63.38,63.39,63.35,63.36,3700.0,38.1465,38.1525,38.1285,38.1345,3700.0
2012-11-21 12:45:00,63.35,63.45,63.35,63.44,3500.0,38.1285,38.1886,38.1285,38.1826,3500.0
2012-11-21 12:50:00,63.45,63.45,63.37,63.37,4600.0,38.1886,38.1886,38.1405,38.1405,4600.0
2012-11-21 12:55:00,63.38,63.38,63.27,63.32,7900.0,38.1465,38.1465,38.0803,38.1104,7900.0
2012-11-21 13:00:00,63.29,63.41,63.28,63.32,6800.0,38.0923,38.1646,38.0863,38.1104,6800.0
2012-11-21 13:05:00,63.31,63.34,63.3,63.34,4200.0,38.1044,38.1224,38.0984,38.1224,4200.0
2012-11-21 13:10:00,63.31,63.34,63.29,63.34,6600.0,38.1044,38.1224,38.0923,38.1224,6600.0
2012-11-21 13:15:00,63.32,63.32,63.27,63.28,3700.0,38.1104,38.1104,38.0803,38.0863,3700.0
2012-11-21 13:20:00,63.28,63.35,63.28,63.31,5600.0,38.0863,38.1285,38.0863,38.1044,5600.0
2012-11-21 13:25:00,63.29,63.32,63.27,63.27,6500.0,38.0923,38.1104,38.0803,38.0803,6500.0
2012-11-21 13:30:00,63.29,63.31,63.27,63.3,5500.0,38.0923,38.1044,38.0803,38.0984,5500.0
2012-11-21 13:35:00,63.28,63.3,63.25,63.3,6400.0,38.0863,38.0984,38.0683,38.0984,6400.0
2012-11-21 13:40:00,63.29,63.29,63.24,63.25,15000.0,38.0923,38.0923,38.0623,38.0683,15000.0
2012-11-21 13:45:00,63.25,63.3,63.2,63.28,12600.0,38.0683,38.0984,38.0382,38.0863,12600.0
2012-11-21 13:50:00,63.27,63.34,63.24,63.28,5300.0,38.0803,38.1224,38.0623,38.0863,5300.0
2012-11-21 13:55:00,63.29,63.3,63.25,63.25,6400.0,38.0923,38.0984,38.0683,38.0683,6400.0
2012-11-21 14:00:00,63.25,63.34,63.22,63.31,15600.0,38.0683,38.1224,38.0502,38.1044,15600.0
2012-11-21 14:05:00,63.3,63.32,63.26,63.32,12300.0,38.0984,38.1104,38.0743,38.1104,12300.0
2012-11-21 14:10:00,63.3,63.33,63.27,63.27,2600.0,38.0984,38.1164,38.0803,38.0803,2600.0
2012-11-21 14:15:00,63.29,63.32,63.28,63.3,5800.0,38.0923,38.1104,38.0863,38.0984,5800.0
2012-11-21 14:20:00,63.31,63.36,63.29,63.31,4400.0,38.1044,38.1345,38.0923,38.1044,4400.0
2012-11-21 14:25:00,63.34,63.35,63.24,63.34,23200.0,38.1224,38.1285,38.0623,38.1224,23200.0
2012-11-21 14:30:00,63.31,63.33,63.29,63.3,5000.0,38.1044,38.1164,38.0923,38.0984,5000.0
2012-11-21 14:35:00,63.29,63.4,63.29,63.31,57400.0,38.0923,38.1586,38.0923,38.1044,57400.0
2012-11-21 14:40:00,63.31,63.4,63.27,63.38,5300.0,38.1044,38.1586,38.0803,38.1465,5300.0
2012-11-21 14:45:00,63.38,63.38,63.29,63.32,8300.0,38.1465,38.1465,38.0923,38.1104,8300.0
2012-11-21 14:50:00,63.34,63.34,63.29,63.31,3500.0,38.1224,38.1224,38.0923,38.1044,3500.0
2012-11-21 14:55:00,63.3,63.37,63.28,63.32,5600.0,38.0984,38.1405,38.0863,38.1104,5600.0
2012-11-21 15:00:00,63.31,63.34,63.29,63.34,3400.0,38.1044,38.1224,38.0923,38.1224,3400.0
2012-11-21 15:05:00,63.33,63.39,63.33,63.38,5200.0,38.1164,38.1525,38.1164,38.1465,5200.0
2012-11-21 15:10:00,63.42,63.43,63.29,63.29,7800.0,38.1706,38.1766,38.0923,38.0923,7800.0
2012-11-21 15:15:00,63.3,63.3,63.23,63.3,11600.0,38.0984,38.0984,38.0562,38.0984,11600.0
2012-11-21 15:20:00,63.3,63.32,63.2,63.29,32600.0,38.0984,38.1104,38.0382,38.0923,32600.0
2012-11-21 15:25:00,63.32,63.35,63.25,63.29,13500.0,38.1104,38.1285,38.0683,38.0923,13500.0
2012-11-21 15:30:00,63.29,63.35,63.28,63.32,8600.0,38.0923,38.1285,38.0863,38.1104,8600.0
2012-11-21 15:35:00,63.31,63.37,63.3,63.37,14000.0,38.1044,38.1405,38.0984,38.1405,14000.0
2012-11-21 15:40:00,63.37,63.4,63.29,63.33,11000.0,38.1405,38.1586,38.0923,38.1164,11000.0
2012-11-21 15:45:00,63.29,63.35,63.22,63.32,17200.0,38.0923,38.1285,38.0502,38.1104,17200.0
2012-11-21 15:50:00,63.33,63.35,63.26,63.27,23500.0,38.1164,38.1285,38.0743,38.0803,23500.0
2012-11-21 15:55:00,63.29,63.42,63.29,63.4,37100.0,38.0923,38.1706,38.0923,38.1586,37100.0
2012-11-23 09:30:00,63.8,63.86,63.6,63.73,9100.0,38.3993,38.4354,38.2789,38.3572,9100.0
2012-11-23 09:35:00,63.86,64.36,63.84,64.33,21500.0,38.4354,38.7363,38.4234,38.7183,21500.0
2012-11-23 09:40:00,64.34,64.39,63.96,63.96,6400.0,38.7243,38.7544,38.4956,38.4956,6400.0
2012-11-23 09:45:00,64.06,64.1,63.89,63.94,6700.0,38.5558,38.5799,38.4535,38.4836,6700.0
2012-11-23 09:50:00,63.87,63.91,63.69,63.74,7200.0,38.4414,38.4655,38.3331,38.3632,7200.0
2012-11-23 09:55:00,63.8,64.09,63.71,64.09,5000.0,38.3993,38.5738,38.3451,38.5738,5000.0
2012-11-23 10:00:00,64.11,64.25,64.1,64.14,3900.0,38.5859,38.6701,38.5799,38.6039,3900.0
2012-11-23 10:05:00,64.15,64.15,64.07,64.08,8500.0,38.61,38.61,38.5618,38.5678,8500.0
2012-11-23 10:10:00,64.12,64.26,64.12,64.18,2500.0,38.5919,38.6762,38.5919,38.628,2500.0
2012-11-23 10:15:00,64.26,64.28,64.19,64.23,2400.0,38.6762,38.6882,38.634,38.6581,2400.0
2012-11-23 10:20:00,64.25,64.35,64.19,64.26,9100.0,38.6701,38.7303,38.634,38.6762,9100.0
2012-11-23 10:25:00,64.29,64.4,64.24,64.38,5500.0,38.6942,38.7604,38.6641,38.7484,5500.0
2012-11-23 10:30:00,64.35,64.41,64.32,64.39,4800.0,38.7303,38.7664,38.7123,38.7544,4800.0
2012-11-23 10:35:00,64.36,64.41,64.33,64.41,3300.0,38.7363,38.7664,38.7183,38.7664,3300.0
2012-11-23 10:40:00,64.41,64.41,64.28,64.33,5200.0,38.7664,38.7664,38.6882,38.7183,5200.0
2012-11-23 10:45:00,64.34,64.34,64.05,64.13,9300.0,38.7243,38.7243,38.5498,38.5979,9300.0
2012-11-23 10:50:00,64.09,64.13,64.06,64.13,4000.0,38.5738,38.5979,38.5558,38.5979,4000.0
2012-11-23 10:55:00,64.14,64.25,64.0,64.07,8900.0,38.6039,38.6701,38.5197,38.5618,8900.0
2012-11-23 11:00:00,64.06,64.32,64.06,64.28,4400.0,38.5558,38.7123,38.5558,38.6882,4400.0
2012-11-23 11:05:00,64.3,64.35,64.15,64.15,3700.0,38.7002,38.7303,38.61,38.61,3700.0
2012-11-23 11:10:00,64.17,64.19,64.08,64.08,3800.0,38.622,38.634,38.5678,38.5678,3800.0
2012-11-23 11:15:00,64.1,64.13,64.06,64.13,2000.0,38.5799,38.5979,38.5558,38.5979,2000.0
2012-11-23 11:20:00,64.09,64.14,63.96,63.97,5000.0,38.5738,38.6039,38.4956,38.5016,5000.0
2012-11-23 11:25:00,63.95,63.99,63.91,63.97,4400.0,38.4896,38.5137,38.4655,38.5016,4400.0
2012-11-23 11:30:00,63.99,64.08,63.93,64.0,5700.0,38.5137,38.5678,38.4775,38.5197,5700.0
2012-11-23 11:35:00,64.04,64.25,64.04,64.21,2700.0,38.5437,38.6701,38.5437,38.6461,2700.0
2012-11-23 11:40:00,64.25,64.28,64.15,64.15,3600.0,38.6701,38.6882,38.61,38.61,3600.0
2012-11-23 11:45:00,64.16,64.23,64.15,64.2,10100.0,38.616,38.6581,38.61,38.64,10100.0
2012-11-23 11:50:00,64.2,64.41,64.17,64.36,10100.0,38.64,38.7664,38.622,38.7363,10100.0
2012-11-23 11:55:00,64.36,64.41,64.32,64.34,4700.0,38.7363,38.7664,38.7123,38.7243,4700.0
2012-11-23 12:00:00,64.34,64.41,64.21,64.21,4400.0,38.7243,38.7664,38.6461,38.6461,4400.0
2012-11-23 12:05:00,64.21,64.3,64.19,64.23,6800.0,38.6461,38.7002,38.634,38.6581,6800.0
2012-11-23 12:10:00,64.26,64.32,64.15,64.15,3700.0,38.6762,38.7123,38.61,38.61,3700.0
2012-11-23 12:15:00,64.17,64.17,64.05,64.05,5600.0,38.622,38.622,38.5498,38.5498,5600.0
2012-11-23 12:20:00,64.05,64.32,64.0,64.32,7700.0,38.5498,38.7123,38.5197,38.7123,7700.0
2012-11-23 12:25:00,64.32,64.32,64.11,64.13,5900.0,38.7123,38.7123,38.5859,38.5979,5900.0
2012-11-23 12:30:00,64.13,64.19,64.13,64.16,18500.0,38.5979,38.634,38.5979,38.616,18500.0
2012-11-23 12:35:00,64.18,64.25,64.14,64.23,22900.0,38.628,38.6701,38.6039,38.6581,22900.0
2012-11-23 12:40:00,64.23,64.34,64.2,64.2,14000.0,38.6581,38.7243,38.64,38.64,14000.0
2012-11-23 12:45:00,64.18,64.35,64.18,64.31,13800.0,38.628,38.7303,38.628,38.7063,13800.0
2012-11-23 12:50:00,64.3,64.34,64.22,64.29,12200.0,38.7002,38.7243,38.6521,38.6942,12200.0
2012-11-23 12:55:00,64.32,64.42,64.22,64.4,21600.0,38.7123,38.7725,38.6521,38.7604,21600.0
2012-11-26 09:30:00,64.07,64.47,64.0,64.47,15100.0,38.5618,38.8026,38.5197,38.8026,15100.0
2012-11-26 09:35:00,64.47,64.91,64.38,64.66,12400.0,38.8026,39.0674,38.7484,38.9169,12400.0
2012-11-26 09:40:00,64.68,64.76,64.5,64.76,7700.0,38.9289,38.9771,38.8206,38.9771,7700.0
2012-11-26 09:45:00,64.83,64.83,64.62,64.63,19900.0,39.0192,39.0192,38.8928,38.8989,19900.0
2012-11-26 09:50:00,64.63,64.73,64.42,64.42,9100.0,38.8989,38.959,38.7725,38.7725,9100.0
2012-11-26 09:55:00,64.47,64.5,64.37,64.45,4300.0,38.8026,38.8206,38.7424,38.7905,4300.0
2012-11-26 10:00:00,64.52,64.53,64.39,64.48,11800.0,38.8326,38.8387,38.7544,38.8086,11800.0
2012-11-26 10:05:00,64.49,64.5,64.06,64.06,31100.0,38.8146,38.8206,38.5558,38.5558,31100.0
2012-11-26 10:10:00,64.11,64.3,64.08,64.2,21900.0,38.5859,38.7002,38.5678,38.64,21900.0
2012-11-26 10:15:00,64.18,64.25,64.0,64.25,13800.0,38.628,38.6701,38.5197,38.6701,13800.0
2012-11-26 10:20:00,64.25,64.25,64.09,64.2,6500.0,38.6701,38.6701,38.5738,38.64,6500.0
2012-11-26 10:25:00,64.19,64.25,64.0,64.01,6000.0,38.634,38.6701,38.5197,38.5257,6000.0
2012-11-26 10:30:00,64.03,64.2,63.97,63.97,7900.0,38.5377,38.64,38.5016,38.5016,7900.0
2012-11-26 10:35:00,63.94,64.06,63.84,63.84,19900.0,38.4836,38.5558,38.4234,38.4234,19900.0
2012-11-26 10:40:00,63.87,64.03,63.75,63.76,14600.0,38.4414,38.5377,38.3692,38.3752,14600.0
2012-11-26 10:45:00,63.79,63.96,63.72,63.74,8200.0,38.3933,38.4956,38.3512,38.3632,8200.0
2012-11-26 10:50:00,63.77,64.0,63.74,63.88,6900.0,38.3812,38.5197,38.3632,38.4475,6900.0
2012-11-26 10:55:00,63.91,63.95,63.7,63.72,2600.0,38.4655,38.4896,38.3391,38.3512,2600.0
2012-11-26 11:00:00,63.76,63.87,63.76,63.77,6500.0,38.3752,38.4414,38.3752,38.3812,6500.0
2012-11-26 11:05:00,63.74,63.87,63.69,63.72,10000.0,38.3632,38.4414,38.3331,38.3512,10000.0
2012-11-26 11:10:00,63.74,63.74,63.64,63.68,2700.0,38.3632,38.3632,38.303,38.3271,2700.0
2012-11-26 11:15:00,63.66,63.92,63.61,63.85,5800.0,38.315,38.4715,38.2849,38.4294,5800.0
2012-11-26 11:20:00,63.85,63.86,63.7,63.71,9900.0,38.4294,38.4354,38.3391,38.3451,9900.0
2012-11-26 11:25:00,63.73,63.8,63.73,63.8,1900.0,38.3572,38.3993,38.3572,38.3993,1900.0
2012-11-26 11:30:00,63.78,63.78,63.68,63.71,6600.0,38.3873,38.3873,38.3271,38.3451,6600.0
2012-11-26 11:35:00,63.7,63.75,63.68,63.69,8700.0,38.3391,38.3692,38.3271,38.3331,8700.0
2012-11-26 11:40:00,63.69,63.72,63.62,63.62,3400.0,38.3331,38.3512,38.291,38.291,3400.0
2012-11-26 11:45:00,63.61,63.65,63.58,63.65,4900.0,38.2849,38.309,38.2669,38.309,4900.0
2012-11-26 11:50:00,63.65,63.75,63.57,63.75,12600.0,38.309,38.3692,38.2609,38.3692,12600.0
2012-11-26 11:55:00,63.71,63.72,63.69,63.7,4400.0,38.3451,38.3512,38.3331,38.3391,4400.0
2012-11-26 12:00:00,63.7,63.75,63.7,63.73,7400.0,38.3391,38.3692,38.3391,38.3572,7400.0
2012-11-26 12:05:00,63.72,63.75,63.66,63.68,10700.0,38.3512,38.3692,38.315,38.3271,10700.0
2012-11-26 12:10:00,63.65,63.7,63.56,63.7,10400.0,38.309,38.3391,38.2549,38.3391,10400.0
2012-11-26 12:15:00,63.69,63.74,63.69,63.73,1700.0,38.3331,38.3632,38.3331,38.3572,1700.0
2012-11-26 12:20:00,63.71,63.8,63.71,63.75,4500.0,38.3451,38.3993,38.3451,38.3692,4500.0
2012-11-26 12:25:00,63.76,63.92,63.76,63.83,9200.0,38.3752,38.4715,38.3752,38.4174,9200.0
2012-11-26 12:30:00,63.81,63.84,63.66,63.66,3000.0,38.4053,38.4234,38.315,38.315,3000.0
2012-11-26 12:35:00,63.69,63.9,63.65,63.89,5900.0,38.3331,38.4595,38.309,38.4535,5900.0
2012-11-26 12:40:00,63.88,63.9,63.68,63.68,6800.0,38.4475,38.4595,38.3271,38.3271,6800.0
2012-11-26 12:45:00,63.7,63.74,63.65,63.73,6800.0,38.3391,38.3632,38.309,38.3572,6800.0
2012-11-26 12:50:00,63.71,63.76,63.64,63.72,4100.0,38.3451,38.3752,38.303,38.3512,4100.0
2012-11-26 12:55:00,63.7,63.75,63.65,63.73,4500.0,38.3391,38.3692,38.309,38.3572,4500.0
2012-11-26 13:00:00,63.7,63.76,63.7,63.74,8600.0,38.3391,38.3752,38.3391,38.3632,8600.0
2012-11-26 13:05:00,63.75,63.75,63.65,63.65,11200.0,38.3692,38.3692,38.309,38.309,11200.0
2012-11-26 13:10:00,63.67,63.74,63.6,63.6,10000.0,38.3211,38.3632,38.2789,38.2789,10000.0
2012-11-26 13:15:00,63.6,63.83,63.6,63.69,14100.0,38.2789,38.4174,38.2789,38.3331,14100.0
2012-11-26 13:20:00,63.69,63.75,63.69,63.71,24800.0,38.3331,38.3692,38.3331,38.3451,24800.0
2012-11-26 13:25:00,63.69,63.71,63.56,63.56,19300.0,38.3331,38.3451,38.2549,38.2549,19300.0
2012-11-26 13:30:00,63.55,63.65,63.52,63.64,6600.0,38.2488,38.309,38.2308,38.303,6600.0
2012-11-26 13:35:00,63.65,63.65,63.53,63.55,6900.0,38.309,38.309,38.2368,38.2488,6900.0
2012-11-26 13:40:00,63.52,63.57,63.5,63.5,5400.0,38.2308,38.2609,38.2187,38.2187,5400.0
2012-11-26 13:45:00,63.5,63.59,63.48,63.59,3300.0,38.2187,38.2729,38.2067,38.2729,3300.0
2012-11-26 13:50:00,63.56,63.64,63.53,63.6,5400.0,38.2549,38.303,38.2368,38.2789,5400.0
2012-11-26 13:55:00,63.6,63.66,63.58,63.58,5900.0,38.2789,38.315,38.2669,38.2669,5900.0
2012-11-26 14:00:00,63.55,63.55,63.46,63.47,3500.0,38.2488,38.2488,38.1947,38.2007,3500.0
2012-11-26 14:05:00,63.48,63.61,63.47,63.58,5900.0,38.2067,38.2849,38.2007,38.2669,5900.0
2012-11-26 14:10:00,63.62,63.68,63.58,63.62,6400.0,38.291,38.3271,38.2669,38.291,6400.0
2012-11-26 14:15:00,63.67,63.74,63.65,63.7,2800.0,38.3211,38.3632,38.309,38.3391,2800.0
2012-11-26 14:20:00,63.74,63.77,63.65,63.67,18000.0,38.3632,38.3812,38.309,38.3211,18000.0
2012-11-26 14:25:00,63.6,63.72,63.6,63.6,4800.0,38.2789,38.3512,38.2789,38.2789,4800.0
2012-11-26 14:30:00,63.62,63.73,63.6,63.63,13900.0,38.291,38.3572,38.2789,38.297,13900.0
2012-11-26 14:35:00,63.7,63.7,63.63,63.65,3600.0,38.3391,38.3391,38.297,38.309,3600.0
2012-11-26 14:40:00,63.68,63.7,63.6,63.68,9300.0,38.3271,38.3391,38.2789,38.3271,9300.0
2012-11-26 14:45:00,63.65,63.76,63.65,63.65,16500.0,38.309,38.3752,38.309,38.309,16500.0
2012-11-26 14:50:00,63.65,63.77,63.65,63.65,4000.0,38.309,38.3812,38.309,38.309,4000.0
2012-11-26 14:55:00,63.65,63.72,63.62,63.63,11000.0,38.309,38.3512,38.291,38.297,11000.0
2012-11-26 15:00:00,63.66,63.74,63.63,63.72,7900.0,38.315,38.3632,38.297,38.3512,7900.0
2012-11-26 15:05:00,63.69,63.75,63.62,63.68,19800.0,38.3331,38.3692,38.291,38.3271,19800.0
2012-11-26 15:10:00,63.68,63.77,63.66,63.72,23000.0,38.3271,38.3812,38.315,38.3512,23000.0
2012-11-26 15:15:00,63.72,63.81,63.72,63.73,22700.0,38.3512,38.4053,38.3512,38.3572,22700.0
2012-11-26 15:20:00,63.75,63.86,63.75,63.86,17200.0,38.3692,38.4354,38.3692,38.4354,17200.0
2012-11-26 15:25:00,63.86,63.96,63.86,63.91,6600.0,38.4354,38.4956,38.4354,38.4655,6600.0
2012-11-26 15:30:00,63.9,63.91,63.77,63.77,14000.0,38.4595,38.4655,38.3812,38.3812,14000.0
2012-11-26 15:35:00,63.77,63.82,63.69,63.74,13000.0,38.3812,38.4113,38.3331,38.3632,13000.0
2012-11-26 15:40:00,63.74,63.82,63.69,63.8,12000.0,38.3632,38.4113,38.3331,38.3993,12000.0
2012-11-26 15:45:00,63.8,64.02,63.77,64.0,21700.0,38.3993,38.5317,38.3812,38.5197,21700.0
2012-11-26 15:50:00,64.01,64.05,63.97,64.01,30500.0,38.5257,38.5498,38.5016,38.5257,30500.0
2012-11-26 15:55:00,64.02,64.16,64.02,64.13,37300.0,38.5317,38.616,38.5317,38.5979,37300.0
2012-11-27 09:30:00,63.44,63.7,63.41,63.55,68400.0,38.1826,38.3391,38.1646,38.2488,68400.0
2012-11-27 09:35:00,63.55,63.68,63.42,63.49,15300.0,38.2488,38.3271,38.1706,38.2127,15300.0
2012-11-27 09:40:00,63.49,63.57,63.4,63.42,11900.0,38.2127,38.2609,38.1586,38.1706,11900.0
2012-11-27 09:45:00,63.5,63.58,63.42,63.53,25900.0,38.2187,38.2669,38.1706,38.2368,25900.0
2012-11-27 09:50:00,63.56,63.63,63.52,63.6,11000.0,38.2549,38.297,38.2308,38.2789,11000.0
2012-11-27 09:55:00,63.59,63.73,63.56,63.67,34600.0,38.2729,38.3572,38.2549,38.3211,34600.0
2012-11-27 10:00:00,63.67,63.73,63.45,63.48,23200.0,38.3211,38.3572,38.1886,38.2067,23200.0
2012-11-27 10:05:00,63.47,63.71,63.42,63.49,38100.0,38.2007,38.3451,38.1706,38.2127,38100.0
2012-11-27 10:10:00,63.56,63.57,63.42,63.54,7600.0,38.2549,38.2609,38.1706,38.2428,7600.0
2012-11-27 10:15:00,63.51,63.66,63.47,63.49,6100.0,38.2248,38.315,38.2007,38.2127,6100.0
2012-11-27 10:20:00,63.43,63.59,63.36,63.52,10300.0,38.1766,38.2729,38.1345,38.2308,10300.0
2012-11-27 10:25:00,63.54,63.64,63.54,63.54,15100.0,38.2428,38.303,38.2428,38.2428,15100.0
2012-11-27 10:30:00,63.56,63.59,63.49,63.56,9700.0,38.2549,38.2729,38.2127,38.2549,9700.0
2012-11-27 10:35:00,63.59,63.63,63.43,63.44,47600.0,38.2729,38.297,38.1766,38.1826,47600.0
2012-11-27 10:40:00,63.49,63.55,63.47,63.52,4600.0,38.2127,38.2488,38.2007,38.2308,4600.0
2012-11-27 10:45:00,63.54,63.65,63.5,63.53,7700.0,38.2428,38.309,38.2187,38.2368,7700.0
2012-11-27 10:50:00,63.53,63.75,63.53,63.69,2900.0,38.2368,38.3692,38.2368,38.3331,2900.0
2012-11-27 10:55:00,63.68,63.75,63.57,63.69,9700.0,38.3271,38.3692,38.2609,38.3331,9700.0
2012-11-27 11:00:00,63.71,63.95,63.71,63.83,7900.0,38.3451,38.4896,38.3451,38.4174,7900.0
2012-11-27 11:05:00,63.75,63.82,63.71,63.73,5200.0,38.3692,38.4113,38.3451,38.3572,5200.0
2012-11-27 11:10:00,63.7,63.71,63.57,63.61,4900.0,38.3391,38.3451,38.2609,38.2849,4900.0
2012-11-27 11:15:00,63.62,64.04,63.58,64.04,29300.0,38.291,38.5437,38.2669,38.5437,29300.0
2012-11-27 11:20:00,64.06,64.17,64.03,64.08,10800.0,38.5558,38.622,38.5377,38.5678,10800.0
2012-11-27 11:25:00,64.09,64.22,64.03,64.1,6300.0,38.5738,38.6521,38.5377,38.5799,6300.0
2012-11-27 11:30:00,64.12,64.17,63.8,63.81,7600.0,38.5919,38.622,38.3993,38.4053,7600.0
2012-11-27 11:35:00,63.76,64.25,63.76,64.23,9800.0,38.3752,38.6701,38.3752,38.6581,9800.0
2012-11-27 11:40:00,64.14,64.24,64.04,64.15,10000.0,38.6039,38.6641,38.5437,38.61,10000.0
2012-11-27 11:45:00,64.19,64.19,64.04,64.08,6800.0,38.634,38.634,38.5437,38.5678,6800.0
2012-11-27 11:50:00,64.02,64.23,64.02,64.18,3200.0,38.5317,38.6581,38.5317,38.628,3200.0
2012-11-27 11:55:00,64.17,64.19,64.15,64.15,1100.0,38.622,38.634,38.61,38.61,1100.0
2012-11-27 12:00:00,64.12,64.22,64.12,64.22,1600.0,38.5919,38.6521,38.5919,38.6521,1600.0
2012-11-27 12:05:00,64.21,64.27,64.14,64.27,5900.0,38.6461,38.6822,38.6039,38.6822,5900.0
2012-11-27 12:10:00,64.28,64.34,64.24,64.31,3500.0,38.6882,38.7243,38.6641,38.7063,3500.0
2012-11-27 12:15:00,64.3,64.33,64.28,64.31,4100.0,38.7002,38.7183,38.6882,38.7063,4100.0
2012-11-27 12:20:00,64.3,64.37,64.28,64.35,24500.0,38.7002,38.7424,38.6882,38.7303,24500.0
2012-11-27 12:25:00,64.32,64.32,64.22,64.22,3400.0,38.7123,38.7123,38.6521,38.6521,3400.0
2012-11-27 12:30:00,64.17,64.27,64.11,64.21,12100.0,38.622,38.6822,38.5859,38.6461,12100.0
2012-11-27 12:35:00,64.25,64.39,64.24,64.35,2200.0,38.6701,38.7544,38.6641,38.7303,2200.0
2012-11-27 12:40:00,64.35,64.4,64.35,64.4,5700.0,38.7303,38.7604,38.7303,38.7604,5700.0
2012-11-27 12:45:00,64.38,64.4,64.24,64.32,7600.0,38.7484,38.7604,38.6641,38.7123,7600.0
2012-11-27 12:50:00,64.36,64.4,64.35,64.35,4500.0,38.7363,38.7604,38.7303,38.7303,4500.0
2012-11-27 12:55:00,64.35,64.36,64.18,64.32,6200.0,38.7303,38.7363,38.628,38.7123,6200.0
2012-11-27 13:00:00,64.29,64.31,64.2,64.2,3900.0,38.6942,38.7063,38.64,38.64,3900.0
2012-11-27 13:05:00,64.17,64.24,64.12,64.13,4300.0,38.622,38.6641,38.5919,38.5979,4300.0
2012-11-27 13:10:00,64.14,64.21,64.08,64.08,2200.0,38.6039,38.6461,38.5678,38.5678,2200.0
2012-11-27 13:15:00,64.09,64.19,64.09,64.13,5500.0,38.5738,38.634,38.5738,38.5979,5500.0
2012-11-27 13:20:00,64.06,64.06,63.89,63.89,2300.0,38.5558,38.5558,38.4535,38.4535,2300.0
2012-11-27 13:25:00,63.93,63.93,63.73,63.9,17600.0,38.4775,38.4775,38.3572,38.4595,17600.0
2012-11-27 13:30:00,63.87,64.16,63.87,64.14,12400.0,38.4414,38.616,38.4414,38.6039,12400.0
2012-11-27 13:35:00,64.06,64.07,64.03,64.05,1500.0,38.5558,38.5618,38.5377,38.5498,1500.0
2012-11-27 13:40:00,64.05,64.09,63.99,64.03,2800.0,38.5498,38.5738,38.5137,38.5377,2800.0
2012-11-27 13:45:00,64.03,64.09,64.02,64.06,2700.0,38.5377,38.5738,38.5317,38.5558,2700.0
2012-11-27 13:50:00,64.08,64.09,64.02,64.09,6800.0,38.5678,38.5738,38.5317,38.5738,6800.0
2012-11-27 13:55:00,64.11,64.19,64.06,64.09,11700.0,38.5859,38.634,38.5558,38.5738,11700.0
2012-11-27 14:00:00,64.1,64.14,64.07,64.11,2700.0,38.5799,38.6039,38.5618,38.5859,2700.0
2012-11-27 14:05:00,64.1,64.16,64.08,64.14,3900.0,38.5799,38.616,38.5678,38.6039,3900.0
2012-11-27 14:10:00,64.13,64.22,64.08,64.08,9000.0,38.5979,38.6521,38.5678,38.5678,9000.0
2012-11-27 14:15:00,64.08,64.19,64.08,64.16,5600.0,38.5678,38.634,38.5678,38.616,5600.0
2012-11-27 14:20:00,64.15,64.15,63.97,64.05,13900.0,38.61,38.61,38.5016,38.5498,13900.0
2012-11-27 14:25:00,64.03,64.04,63.97,64.0,13700.0,38.5377,38.5437,38.5016,38.5197,13700.0
2012-11-27 14:30:00,64.0,64.06,63.94,64.03,7300.0,38.5197,38.5558,38.4836,38.5377,7300.0
2012-11-27 14:35:00,64.0,64.05,63.9,63.96,5400.0,38.5197,38.5498,38.4595,38.4956,5400.0
2012-11-27 14:40:00,63.97,64.04,63.97,63.99,13200.0,38.5016,38.5437,38.5016,38.5137,13200.0
2012-11-27 14:45:00,64.02,64.07,63.93,64.06,10900.0,38.5317,38.5618,38.4775,38.5558,10900.0
2012-11-27 14:50:00,64.06,64.12,64.03,64.1,6900.0,38.5558,38.5919,38.5377,38.5799,6900.0
2012-11-27 14:55:00,64.07,64.14,64.01,64.11,13300.0,38.5618,38.6039,38.5257,38.5859,13300.0
2012-11-27 15:00:00,64.12,64.18,64.06,64.12,13400.0,38.5919,38.628,38.5558,38.5919,13400.0
2012-11-27 15:05:00,64.14,64.2,64.06,64.16,9100.0,38.6039,38.64,38.5558,38.616,9100.0
2012-11-27 15:10:00,64.19,64.22,64.12,64.2,12000.0,38.634,38.6521,38.5919,38.64,12000.0
2012-11-27 15:15:00,64.24,64.25,64.14,64.25,12000.0,38.6641,38.6701,38.6039,38.6701,12000.0
2012-11-27 15:20:00,64.25,64.26,64.17,64.21,9200.0,38.6701,38.6762,38.622,38.6461,9200.0
2012-11-27 15:25:00,64.24,64.28,64.12,64.14,12700.0,38.6641,38.6882,38.5919,38.6039,12700.0
2012-11-27 15:30:00,64.13,64.19,64.08,64.11,15200.0,38.5979,38.634,38.5678,38.5859,15200.0
2012-11-27 15:35:00,64.12,64.13,64.02,64.03,17800.0,38.5919,38.5979,38.5317,38.5377,17800.0
2012-11-27 15:40:00,64.01,64.06,63.99,64.03,16800.0,38.5257,38.5558,38.5137,38.5377,16800.0
2012-11-27 15:45:00,64.03,64.1,64.0,64.07,17200.0,38.5377,38.5799,38.5197,38.5618,17200.0
2012-11-27 15:50:00,64.06,64.1,64.02,64.07,34700.0,38.5558,38.5799,38.5317,38.5618,34700.0
2012-11-27 15:55:00,64.07,64.27,63.99,64.25,182700.0,38.5618,38.6822,38.5137,38.6701,182700.0
2012-11-28 09:30:00,64.25,64.37,64.02,64.37,12100.0,38.6701,38.7424,38.5317,38.7424,12100.0
2012-11-28 09:35:00,64.27,64.27,64.0,64.14,6300.0,38.6822,38.6822,38.5197,38.6039,6300.0
2012-11-28 09:40:00,64.15,64.31,64.06,64.08,4100.0,38.61,38.7063,38.5558,38.5678,4100.0
2012-11-28 09:45:00,64.03,64.13,64.01,64.02,3500.0,38.5377,38.5979,38.5257,38.5317,3500.0
2012-11-28 09:50:00,63.97,64.01,63.84,63.86,6900.0,38.5016,38.5257,38.4234,38.4354,6900.0
2012-11-28 09:55:00,63.84,63.93,63.81,63.89,6500.0,38.4234,38.4775,38.4053,38.4535,6500.0
2012-11-28 10:00:00,63.87,63.88,63.57,63.72,9100.0,38.4414,38.4475,38.2609,38.3512,9100.0
2012-11-28 10:05:00,63.72,63.76,63.6,63.76,18200.0,38.3512,38.3752,38.2789,38.3752,18200.0
2012-11-28 10:10:00,63.77,64.05,63.76,64.05,26800.0,38.3812,38.5498,38.3752,38.5498,26800.0
2012-11-28 10:15:00,64.08,64.38,64.08,64.38,5300.0,38.5678,38.7484,38.5678,38.7484,5300.0
2012-11-28 10:20:00,64.31,64.44,64.21,64.37,9000.0,38.7063,38.7845,38.6461,38.7424,9000.0
2012-11-28 10:25:00,64.34,64.42,64.31,64.35,4500.0,38.7243,38.7725,38.7063,38.7303,4500.0
2012-11-28 10:30:00,64.39,64.42,64.31,64.31,4100.0,38.7544,38.7725,38.7063,38.7063,4100.0
2012-11-28 10:35:00,64.31,64.44,64.24,64.38,10100.0,38.7063,38.7845,38.6641,38.7484,10100.0
2012-11-28 10:40:00,64.42,64.44,64.32,64.32,2400.0,38.7725,38.7845,38.7123,38.7123,2400.0
2012-11-28 10:45:00,64.38,64.45,64.33,64.35,6200.0,38.7484,38.7905,38.7183,38.7303,6200.0
2012-11-28 10:50:00,64.32,64.32,64.2,64.2,4600.0,38.7123,38.7123,38.64,38.64,4600.0
2012-11-28 10:55:00,64.18,64.2,64.08,64.08,2800.0,38.628,38.64,38.5678,38.5678,2800.0
2012-11-28 11:00:00,64.05,64.1,64.0,64.0,8600.0,38.5498,38.5799,38.5197,38.5197,8600.0
2012-11-28 11:05:00,64.0,64.11,64.0,64.09,5800.0,38.5197,38.5859,38.5197,38.5738,5800.0
2012-11-28 11:10:00,64.1,64.16,64.04,64.04,8400.0,38.5799,38.616,38.5437,38.5437,8400.0
2012-11-28 11:15:00,64.08,64.17,63.99,64.14,8700.0,38.5678,38.622,38.5137,38.6039,8700.0
2012-11-28 11:20:00,64.15,64.21,63.99,63.99,5200.0,38.61,38.6461,38.5137,38.5137,5200.0
2012-11-28 11:25:00,63.99,64.13,63.99,64.06,2400.0,38.5137,38.5979,38.5137,38.5558,2400.0
2012-11-28 11:30:00,64.08,64.08,64.0,64.06,4400.0,38.5678,38.5678,38.5197,38.5558,4400.0
2012-11-28 11:35:00,64.07,64.17,64.07,64.16,5500.0,38.5618,38.622,38.5618,38.616,5500.0
2012-11-28 11:40:00,64.14,64.17,64.07,64.12,2700.0,38.6039,38.622,38.5618,38.5919,2700.0
2012-11-28 11:45:00,64.16,64.16,64.06,64.13,6300.0,38.616,38.616,38.5558,38.5979,6300.0
2012-11-28 11:50:00,64.14,64.14,64.06,64.1,2000.0,38.6039,38.6039,38.5558,38.5799,2000.0
2012-11-28 11:55:00,64.13,64.15,64.07,64.07,3300.0,38.5979,38.61,38.5618,38.5618,3300.0
2012-11-28 12:00:00,64.07,64.1,64.0,64.02,35500.0,38.5618,38.5799,38.5197,38.5317,35500.0
2012-11-28 12:05:00,64.01,64.07,64.01,64.06,4600.0,38.5257,38.5618,38.5257,38.5558,4600.0
2012-11-28 12:10:00,64.06,64.21,63.99,64.05,11800.0,38.5558,38.6461,38.5137,38.5498,11800.0
2012-11-28 12:15:00,64.04,64.23,64.04,64.18,7300.0,38.5437,38.6581,38.5437,38.628,7300.0
2012-11-28 12:20:00,64.16,64.23,64.14,64.16,3800.0,38.616,38.6581,38.6039,38.616,3800.0
2012-11-28 12:25:00,64.16,64.16,64.08,64.1,3600.0,38.616,38.616,38.5678,38.5799,3600.0
2012-11-28 12:30:00,64.1,64.2,64.06,64.14,5700.0,38.5799,38.64,38.5558,38.6039,5700.0
2012-11-28 12:35:00,64.12,64.22,64.09,64.17,3200.0,38.5919,38.6521,38.5738,38.622,3200.0
2012-11-28 12:40:00,64.21,64.21,64.09,64.09,2000.0,38.6461,38.6461,38.5738,38.5738,2000.0
2012-11-28 12:45:00,64.12,64.16,64.07,64.07,2800.0,38.5919,38.616,38.5618,38.5618,2800.0
2012-11-28 12:50:00,64.05,64.07,64.01,64.01,2200.0,38.5498,38.5618,38.5257,38.5257,2200.0
2012-11-28 12:55:00,64.02,64.07,63.96,64.02,8100.0,38.5317,38.5618,38.4956,38.5317,8100.0
2012-11-28 13:00:00,63.99,64.06,63.99,64.05,12800.0,38.5137,38.5558,38.5137,38.5498,12800.0
2012-11-28 13:05:00,64.06,64.2,64.06,64.2,6700.0,38.5558,38.64,38.5558,38.64,6700.0
2012-11-28 13:10:00,64.22,64.22,64.17,64.19,1000.0,38.6521,38.6521,38.622,38.634,1000.0
2012-11-28 13:15:00,64.18,64.18,64.13,64.16,500.0,38.628,38.628,38.5979,38.616,500.0
2012-11-28 13:20:00,64.18,64.18,64.06,64.07,1400.0,38.628,38.628,38.5558,38.5618,1400.0
2012-11-28 13:25:00,64.06,64.08,64.03,64.04,2000.0,38.5558,38.5678,38.5377,38.5437,2000.0
2012-11-28 13:30:00,64.03,64.03,63.93,63.93,5400.0,38.5377,38.5377,38.4775,38.4775,5400.0
2012-11-28 13:35:00,63.94,64.0,63.92,63.95,6600.0,38.4836,38.5197,38.4715,38.4896,6600.0
2012-11-28 13:40:00,63.95,64.02,63.95,63.99,2300.0,38.4896,38.5317,38.4896,38.5137,2300.0
2012-11-28 13:45:00,63.94,64.03,63.9,64.01,3900.0,38.4836,38.5377,38.4595,38.5257,3900.0
2012-11-28 13:50:00,64.0,64.0,63.93,63.95,2500.0,38.5197,38.5197,38.4775,38.4896,2500.0
2012-11-28 13:55:00,63.97,64.06,63.92,64.02,7500.0,38.5016,38.5558,38.4715,38.5317,7500.0
2012-11-28 14:00:00,64.03,64.06,63.97,64.03,6100.0,38.5377,38.5558,38.5016,38.5377,6100.0
2012-11-28 14:05:00,64.02,64.12,64.02,64.12,2000.0,38.5317,38.5919,38.5317,38.5919,2000.0
2012-11-28 14:10:00,64.1,64.13,64.0,64.04,5400.0,38.5799,38.5979,38.5197,38.5437,5400.0
2012-11-28 14:15:00,64.04,64.09,64.0,64.05,6500.0,38.5437,38.5738,38.5197,38.5498,6500.0
2012-11-28 14:20:00,64.05,64.1,64.0,64.09,3000.0,38.5498,38.5799,38.5197,38.5738,3000.0
2012-11-28 14:25:00,64.1,64.14,64.09,64.14,4000.0,38.5799,38.6039,38.5738,38.6039,4000.0
2012-11-28 14:30:00,64.14,64.24,64.14,64.22,17000.0,38.6039,38.6641,38.6039,38.6521,17000.0
2012-11-28 14:35:00,64.23,64.24,64.21,64.24,6200.0,38.6581,38.6641,38.6461,38.6641,6200.0
2012-11-28 14:40:00,64.25,64.3,64.25,64.27,7500.0,38.6701,38.7002,38.6701,38.6822,7500.0
2012-11-28 14:45:00,64.25,64.3,64.25,64.3,4400.0,38.6701,38.7002,38.6701,38.7002,4400.0
2012-11-28 14:50:00,64.28,64.28,64.23,64.24,5300.0,38.6882,38.6882,38.6581,38.6641,5300.0
2012-11-28 14:55:00,64.26,64.34,64.25,64.25,9700.0,38.6762,38.7243,38.6701,38.6701,9700.0
2012-11-28 15:00:00,64.23,64.33,64.23,64.25,8100.0,38.6581,38.7183,38.6581,38.6701,8100.0
2012-11-28 15:05:00,64.24,64.28,64.23,64.24,4500.0,38.6641,38.6882,38.6581,38.6641,4500.0
2012-11-28 15:10:00,64.23,64.26,64.21,64.24,5000.0,38.6581,38.6762,38.6461,38.6641,5000.0
2012-11-28 15:15:00,64.24,64.24,64.16,64.2,13800.0,38.6641,38.6641,38.616,38.64,13800.0
2012-11-28 15:20:00,64.2,64.2,64.1,64.13,7200.0,38.64,38.64,38.5799,38.5979,7200.0
2012-11-28 15:25:00,64.15,64.21,64.14,64.16,11100.0,38.61,38.6461,38.6039,38.616,11100.0
2012-11-28 15:30:00,64.17,64.23,64.14,64.18,12300.0,38.622,38.6581,38.6039,38.628,12300.0
2012-11-28 15:35:00,64.2,64.26,64.17,64.18,10900.0,38.64,38.6762,38.622,38.628,10900.0
2012-11-28 15:40:00,64.17,64.21,64.08,64.08,16300.0,38.622,38.6461,38.5678,38.5678,16300.0
2012-11-28 15:45:00,64.06,64.08,63.98,64.02,23500.0,38.5558,38.5678,38.5076,38.5317,23500.0
2012-11-28 15:50:00,64.03,64.15,64.01,64.12,23600.0,38.5377,38.61,38.5257,38.5919,23600.0
2012-11-28 15:55:00,64.12,64.3,64.09,64.28,133500.0,38.5919,38.7002,38.5738,38.6882,133500.0
2012-11-29 09:30:00,64.71,64.72,64.35,64.36,14500.0,38.947,38.953,38.7303,38.7363,14500.0
2012-11-29 09:35:00,64.37,64.37,63.97,64.1,6500.0,38.7424,38.7424,38.5016,38.5799,6500.0
2012-11-29 09:40:00,64.15,64.4,64.11,64.4,4600.0,38.61,38.7604,38.5859,38.7604,4600.0
2012-11-29 09:45:00,64.42,64.53,64.02,64.02,3700.0,38.7725,38.8387,38.5317,38.5317,3700.0
2012-11-29 09:50:00,64.02,64.02,63.9,63.94,7100.0,38.5317,38.5317,38.4595,38.4836,7100.0
2012-11-29 09:55:00,63.93,64.01,63.93,63.98,2700.0,38.4775,38.5257,38.4775,38.5076,2700.0
2012-11-29 10:00:00,64.0,64.21,64.0,64.11,5100.0,38.5197,38.6461,38.5197,38.5859,5100.0
2012-11-29 10:05:00,64.09,64.14,64.04,64.08,5300.0,38.5738,38.6039,38.5437,38.5678,5300.0
2012-11-29 10:10:00,64.1,64.15,64.04,64.08,10200.0,38.5799,38.61,38.5437,38.5678,10200.0
2012-11-29 10:15:00,64.07,64.11,63.98,64.09,7300.0,38.5618,38.5859,38.5076,38.5738,7300.0
2012-11-29 10:20:00,64.05,64.1,64.05,64.1,8000.0,38.5498,38.5799,38.5498,38.5799,8000.0
2012-11-29 10:25:00,64.1,64.13,64.06,64.1,2300.0,38.5799,38.5979,38.5558,38.5799,2300.0
2012-11-29 10:30:00,64.09,64.11,64.05,64.1,1900.0,38.5738,38.5859,38.5498,38.5799,1900.0
2012-11-29 10:35:00,64.13,64.15,64.09,64.14,4400.0,38.5979,38.61,38.5738,38.6039,4400.0
2012-11-29 10:40:00,64.12,64.17,64.11,64.16,4100.0,38.5919,38.622,38.5859,38.616,4100.0
2012-11-29 10:45:00,64.13,64.15,64.11,64.15,1900.0,38.5979,38.61,38.5859,38.61,1900.0
2012-11-29 10:50:00,64.15,64.2,64.12,64.14,7000.0,38.61,38.64,38.5919,38.6039,7000.0
2012-11-29 10:55:00,64.15,64.19,64.13,64.18,5100.0,38.61,38.634,38.5979,38.628,5100.0
2012-11-29 11:00:00,64.18,64.23,64.17,64.22,5600.0,38.628,38.6581,38.622,38.6521,5600.0
2012-11-29 11:05:00,64.22,64.3,64.22,64.27,6200.0,38.6521,38.7002,38.6521,38.6822,6200.0
2012-11-29 11:10:00,64.27,64.32,64.26,64.29,4200.0,38.6822,38.7123,38.6762,38.6942,4200.0
2012-11-29 11:15:00,64.29,64.29,64.23,64.23,3100.0,38.6942,38.6942,38.6581,38.6581,3100.0
2012-11-29 11:20:00,64.23,64.23,64.09,64.12,3700.0,38.6581,38.6581,38.5738,38.5919,3700.0
2012-11-29 11:25:00,64.12,64.24,64.12,64.21,8800.0,38.5919,38.6641,38.5919,38.6461,8800.0
2012-11-29 11:30:00,64.17,64.18,64.08,64.12,8800.0,38.622,38.628,38.5678,38.5919,8800.0
2012-11-29 11:35:00,64.12,64.19,64.1,64.16,6900.0,38.5919,38.634,38.5799,38.616,6900.0
2012-11-29 11:40:00,64.17,64.17,63.95,63.98,33000.0,38.622,38.622,38.4896,38.5076,33000.0
2012-11-29 11:45:00,63.99,64.06,63.91,64.02,7200.0,38.5137,38.5558,38.4655,38.5317,7200.0
2012-11-29 11:50:00,64.03,64.13,64.03,64.13,3500.0,38.5377,38.5979,38.5377,38.5979,3500.0
2012-11-29 11:55:00,64.14,64.14,64.08,64.12,4100.0,38.6039,38.6039,38.5678,38.5919,4100.0
2012-11-29 12:00:00,64.12,64.14,64.09,64.1,2500.0,38.5919,38.6039,38.5738,38.5799,2500.0
2012-11-29 12:05:00,64.12,64.26,64.09,64.26,4900.0,38.5919,38.6762,38.5738,38.6762,4900.0
2012-11-29 12:10:00,64.26,64.45,64.23,64.37,10700.0,38.6762,38.7905,38.6581,38.7424,10700.0
2012-11-29 12:15:00,64.39,64.44,64.35,64.42,1800.0,38.7544,38.7845,38.7303,38.7725,1800.0
2012-11-29 12:20:00,64.4,64.46,64.38,64.38,2900.0,38.7604,38.7965,38.7484,38.7484,2900.0
2012-11-29 12:25:00,64.44,64.44,64.36,64.36,4500.0,38.7845,38.7845,38.7363,38.7363,4500.0
2012-11-29 12:30:00,64.38,64.39,64.35,64.39,3300.0,38.7484,38.7544,38.7303,38.7544,3300.0
2012-11-29 12:35:00,64.39,64.4,64.35,64.37,4200.0,38.7544,38.7604,38.7303,38.7424,4200.0
2012-11-29 12:40:00,64.38,64.38,64.31,64.33,2000.0,38.7484,38.7484,38.7063,38.7183,2000.0
2012-11-29 12:45:00,64.28,64.32,64.28,64.31,1300.0,38.6882,38.7123,38.6882,38.7063,1300.0
2012-11-29 12:50:00,64.31,64.31,64.28,64.29,2900.0,38.7063,38.7063,38.6882,38.6942,2900.0
2012-11-29 12:55:00,64.29,64.3,64.27,64.28,3000.0,38.6942,38.7002,38.6822,38.6882,3000.0
2012-11-29 13:00:00,64.29,64.29,64.22,64.23,4700.0,38.6942,38.6942,38.6521,38.6581,4700.0
2012-11-29 13:05:00,64.22,64.22,64.14,64.14,6100.0,38.6521,38.6521,38.6039,38.6039,6100.0
2012-11-29 13:10:00,64.15,64.21,64.15,64.19,3800.0,38.61,38.6461,38.61,38.634,3800.0
2012-11-29 13:15:00,64.18,64.26,64.18,64.23,2300.0,38.628,38.6762,38.628,38.6581,2300.0
2012-11-29 13:20:00,64.23,64.24,64.18,64.18,3700.0,38.6581,38.6641,38.628,38.628,3700.0
2012-11-29 13:25:00,64.18,64.25,64.18,64.25,3800.0,38.628,38.6701,38.628,38.6701,3800.0
2012-11-29 13:30:00,64.27,64.33,64.27,64.33,4800.0,38.6822,38.7183,38.6822,38.7183,4800.0
2012-11-29 13:35:00,64.32,64.39,64.28,64.34,7300.0,38.7123,38.7544,38.6882,38.7243,7300.0
2012-11-29 13:40:00,64.33,64.33,64.28,64.28,1600.0,38.7183,38.7183,38.6882,38.6882,1600.0
2012-11-29 13:45:00,64.28,64.31,64.26,64.29,4800.0,38.6882,38.7063,38.6762,38.6942,4800.0
2012-11-29 13:50:00,64.28,64.3,64.23,64.26,17200.0,38.6882,38.7002,38.6581,38.6762,17200.0
2012-11-29 13:55:00,64.26,64.26,64.18,64.18,3400.0,38.6762,38.6762,38.628,38.628,3400.0
2012-11-29 14:00:00,64.18,64.18,64.09,64.14,26100.0,38.628,38.628,38.5738,38.6039,26100.0
2012-11-29 14:05:00,64.14,64.25,64.14,64.25,67100.0,38.6039,38.6701,38.6039,38.6701,67100.0
2012-11-29 14:10:00,64.22,64.34,64.22,64.32,5800.0,38.6521,38.7243,38.6521,38.7123,5800.0
2012-11-29 14:15:00,64.35,64.43,64.32,64.43,7400.0,38.7303,38.7785,38.7123,38.7785,7400.0
2012-11-29 14:20:00,64.43,64.46,64.42,64.43,8100.0,38.7785,38.7965,38.7725,38.7785,8100.0
2012-11-29 14:25:00,64.42,64.45,64.4,64.41,12800.0,38.7725,38.7905,38.7604,38.7664,12800.0
2012-11-29 14:30:00,64.42,64.45,64.41,64.44,12600.0,38.7725,38.7905,38.7664,38.7845,12600.0
2012-11-29 14:35:00,64.43,64.44,64.2,64.22,17300.0,38.7785,38.7845,38.64,38.6521,17300.0
2012-11-29 14:40:00,64.21,64.36,64.2,64.36,9800.0,38.6461,38.7363,38.64,38.7363,9800.0
2012-11-29 14:45:00,64.34,64.37,64.24,64.26,5600.0,38.7243,38.7424,38.6641,38.6762,5600.0
2012-11-29 14:50:00,64.24,64.24,64.19,64.24,5100.0,38.6641,38.6641,38.634,38.6641,5100.0
2012-11-29 14:55:00,64.25,64.26,64.2,64.23,5700.0,38.6701,38.6762,38.64,38.6581,5700.0
2012-11-29 15:00:00,64.22,64.32,64.22,64.31,5300.0,38.6521,38.7123,38.6521,38.7063,5300.0
2012-11-29 15:05:00,64.31,64.34,64.27,64.31,10200.0,38.7063,38.7243,38.6822,38.7063,10200.0
2012-11-29 15:10:00,64.3,64.3,64.13,64.15,12500.0,38.7002,38.7002,38.5979,38.61,12500.0
2012-11-29 15:15:00,64.15,64.22,64.14,64.19,14400.0,38.61,38.6521,38.6039,38.634,14400.0
2012-11-29 15:20:00,64.19,64.23,64.17,64.22,9100.0,38.634,38.6581,38.622,38.6521,9100.0
2012-11-29 15:25:00,64.22,64.29,64.2,64.26,7000.0,38.6521,38.6942,38.64,38.6762,7000.0
2012-11-29 15:30:00,64.27,64.28,64.18,64.25,18600.0,38.6822,38.6882,38.628,38.6701,18600.0
2012-11-29 15:35:00,64.25,64.38,64.23,64.38,10700.0,38.6701,38.7484,38.6581,38.7484,10700.0
2012-11-29 15:40:00,64.36,64.42,64.3,64.42,31200.0,38.7363,38.7725,38.7002,38.7725,31200.0
2012-11-29 15:45:00,64.4,64.43,64.34,64.35,19200.0,38.7604,38.7785,38.7243,38.7303,19200.0
2012-11-29 15:50:00,64.36,64.43,64.32,64.39,43600.0,38.7363,38.7785,38.7123,38.7544,43600.0
2012-11-29 15:55:00,64.39,64.39,64.27,64.3,51100.0,38.7544,38.7544,38.6822,38.7002,51100.0
2012-11-30 09:30:00,64.61,65.03,64.53,64.99,13800.0,38.8868,39.1396,38.8387,39.1155,13800.0
2012-11-30 09:35:00,65.0,65.07,64.73,64.8,16900.0,39.1215,39.1637,38.959,39.0012,16900.0
2012-11-30 09:40:00,64.78,64.81,64.64,64.81,7400.0,38.9891,39.0072,38.9049,39.0072,7400.0
2012-11-30 09:45:00,64.81,64.92,64.71,64.82,10000.0,39.0072,39.0734,38.947,39.0132,10000.0
2012-11-30 09:50:00,64.83,64.93,64.76,64.9,6900.0,39.0192,39.0794,38.9771,39.0614,6900.0
2012-11-30 09:55:00,64.9,64.9,64.72,64.72,10200.0,39.0614,39.0614,38.953,38.953,10200.0
2012-11-30 10:00:00,64.77,64.78,64.55,64.62,11000.0,38.9831,38.9891,38.8507,38.8928,11000.0
2012-11-30 10:05:00,64.61,64.79,64.47,64.48,9400.0,38.8868,38.9952,38.8026,38.8086,9400.0
2012-11-30 10:10:00,64.54,64.64,64.48,64.5,7500.0,38.8447,38.9049,38.8086,38.8206,7500.0
2012-11-30 10:15:00,64.55,64.62,64.5,64.52,7700.0,38.8507,38.8928,38.8206,38.8326,7700.0
2012-11-30 10:20:00,64.57,64.58,64.44,64.54,7200.0,38.8627,38.8688,38.7845,38.8447,7200.0
2012-11-30 10:25:00,64.5,64.5,64.41,64.43,6700.0,38.8206,38.8206,38.7664,38.7785,6700.0
2012-11-30 10:30:00,64.42,64.44,64.35,64.38,5200.0,38.7725,38.7845,38.7303,38.7484,5200.0
2012-11-30 10:35:00,64.39,64.4,64.34,64.38,5500.0,38.7544,38.7604,38.7243,38.7484,5500.0
2012-11-30 10:40:00,64.35,64.39,64.31,64.32,5900.0,38.7303,38.7544,38.7063,38.7123,5900.0
2012-11-30 10:45:00,64.34,64.39,64.33,64.33,4200.0,38.7243,38.7544,38.7183,38.7183,4200.0
2012-11-30 10:50:00,64.37,64.56,64.29,64.5,18800.0,38.7424,38.8567,38.6942,38.8206,18800.0
2012-11-30 10:55:00,64.51,64.55,64.42,64.45,11300.0,38.8266,38.8507,38.7725,38.7905,11300.0
2012-11-30 11:00:00,64.45,64.5,64.37,64.37,4800.0,38.7905,38.8206,38.7424,38.7424,4800.0
2012-11-30 11:05:00,64.43,64.45,64.25,64.44,27500.0,38.7785,38.7905,38.6701,38.7845,27500.0
2012-11-30 11:10:00,64.45,64.45,64.36,64.37,4500.0,38.7905,38.7905,38.7363,38.7424,4500.0
2012-11-30 11:15:00,64.35,64.44,64.35,64.42,4200.0,38.7303,38.7845,38.7303,38.7725,4200.0
2012-11-30 11:20:00,64.41,64.5,64.38,64.45,11300.0,38.7664,38.8206,38.7484,38.7905,11300.0
2012-11-30 11:25:00,64.45,64.52,64.44,64.45,15000.0,38.7905,38.8326,38.7845,38.7905,15000.0
2012-11-30 11:30:00,64.49,64.55,64.45,64.53,7400.0,38.8146,38.8507,38.7905,38.8387,7400.0
2012-11-30 11:35:00,64.52,64.62,64.47,64.62,25800.0,38.8326,38.8928,38.8026,38.8928,25800.0
2012-11-30 11:40:00,64.62,64.63,64.56,64.57,4500.0,38.8928,38.8989,38.8567,38.8627,4500.0
2012-11-30 11:45:00,64.56,64.65,64.56,64.65,5500.0,38.8567,38.9109,38.8567,38.9109,5500.0
2012-11-30 11:50:00,64.62,64.68,64.59,64.66,8100.0,38.8928,38.9289,38.8748,38.9169,8100.0
2012-11-30 11:55:00,64.67,64.75,64.59,64.67,14000.0,38.9229,38.9711,38.8748,38.9229,14000.0
2012-11-30 12:00:00,64.7,64.72,64.59,64.65,9800.0,38.941,38.953,38.8748,38.9109,9800.0
2012-11-30 12:05:00,64.63,64.72,64.61,64.72,5600.0,38.8989,38.953,38.8868,38.953,5600.0
2012-11-30 12:10:00,64.71,64.73,64.65,64.72,4500.0,38.947,38.959,38.9109,38.953,4500.0
2012-11-30 12:15:00,64.72,64.75,64.69,64.7,9800.0,38.953,38.9711,38.935,38.941,9800.0
2012-11-30 12:20:00,64.72,64.75,64.69,64.74,9100.0,38.953,38.9711,38.935,38.9651,9100.0
2012-11-30 12:25:00,64.74,64.74,64.71,64.71,3300.0,38.9651,38.9651,38.947,38.947,3300.0
2012-11-30 12:30:00,64.73,64.73,64.69,64.72,5500.0,38.959,38.959,38.935,38.953,5500.0
2012-11-30 12:35:00,64.72,64.75,64.7,64.71,7200.0,38.953,38.9711,38.941,38.947,7200.0
2012-11-30 12:40:00,64.71,64.72,64.65,64.71,5500.0,38.947,38.953,38.9109,38.947,5500.0
2012-11-30 12:45:00,64.68,64.68,64.57,64.66,5400.0,38.9289,38.9289,38.8627,38.9169,5400.0
2012-11-30 12:50:00,64.63,64.68,64.6,64.65,5200.0,38.8989,38.9289,38.8808,38.9109,5200.0
2012-11-30 12:55:00,64.64,64.67,64.6,64.66,5700.0,38.9049,38.9229,38.8808,38.9169,5700.0
2012-11-30 13:00:00,64.67,64.73,64.66,64.68,5300.0,38.9229,38.959,38.9169,38.9289,5300.0
2012-11-30 13:05:00,64.66,64.69,64.63,64.63,3600.0,38.9169,38.935,38.8989,38.8989,3600.0
2012-11-30 13:10:00,64.64,64.7,64.63,64.68,7200.0,38.9049,38.941,38.8989,38.9289,7200.0
2012-11-30 13:15:00,64.65,64.71,64.64,64.71,4000.0,38.9109,38.947,38.9049,38.947,4000.0
2012-11-30 13:20:00,64.68,64.74,64.68,64.71,6300.0,38.9289,38.9651,38.9289,38.947,6300.0
2012-11-30 13:25:00,64.69,64.73,64.67,64.72,6200.0,38.935,38.959,38.9229,38.953,6200.0
2012-11-30 13:30:00,64.72,64.72,64.65,64.66,7700.0,38.953,38.953,38.9109,38.9169,7700.0
2012-11-30 13:35:00,64.65,64.69,64.65,64.66,12600.0,38.9109,38.935,38.9109,38.9169,12600.0
2012-11-30 13:40:00,64.66,64.71,64.64,64.67,9500.0,38.9169,38.947,38.9049,38.9229,9500.0
2012-11-30 13:45:00,64.7,64.74,64.67,64.71,8600.0,38.941,38.9651,38.9229,38.947,8600.0
2012-11-30 13:50:00,64.71,64.82,64.71,64.8,7500.0,38.947,39.0132,38.947,39.0012,7500.0
2012-11-30 13:55:00,64.82,64.94,64.82,64.9,10700.0,39.0132,39.0854,39.0132,39.0614,10700.0
2012-11-30 14:00:00,64.9,64.94,64.84,64.89,6100.0,39.0614,39.0854,39.0252,39.0553,6100.0
2012-11-30 14:05:00,64.86,64.86,64.79,64.83,10400.0,39.0373,39.0373,38.9952,39.0192,10400.0
2012-11-30 14:10:00,64.81,64.84,64.77,64.78,11200.0,39.0072,39.0252,38.9831,38.9891,11200.0
2012-11-30 14:15:00,64.8,64.84,64.75,64.78,7100.0,39.0012,39.0252,38.9711,38.9891,7100.0
2012-11-30 14:20:00,64.77,64.79,64.72,64.79,8500.0,38.9831,38.9952,38.953,38.9952,8500.0
2012-11-30 14:25:00,64.81,64.81,64.73,64.74,5400.0,39.0072,39.0072,38.959,38.9651,5400.0
2012-11-30 14:30:00,64.77,64.85,64.75,64.81,11800.0,38.9831,39.0313,38.9711,39.0072,11800.0
2012-11-30 14:35:00,64.83,64.86,64.78,64.79,6300.0,39.0192,39.0373,38.9891,38.9952,6300.0
2012-11-30 14:40:00,64.78,64.83,64.74,64.74,7400.0,38.9891,39.0192,38.9651,38.9651,7400.0
2012-11-30 14:45:00,64.72,64.72,64.59,64.61,13100.0,38.953,38.953,38.8748,38.8868,13100.0
2012-11-30 14:50:00,64.61,64.64,64.59,64.63,10000.0,38.8868,38.9049,38.8748,38.8989,10000.0
2012-11-30 14:55:00,64.66,64.7,64.64,64.68,7900.0,38.9169,38.941,38.9049,38.9289,7900.0
2012-11-30 15:00:00,64.67,64.68,64.6,64.65,9700.0,38.9229,38.9289,38.8808,38.9109,9700.0
2012-11-30 15:05:00,64.67,64.68,64.6,64.62,16500.0,38.9229,38.9289,38.8808,38.8928,16500.0
2012-11-30 15:10:00,64.63,64.66,64.6,64.63,16600.0,38.8989,38.9169,38.8808,38.8989,16600.0
2012-11-30 15:15:00,64.62,64.67,64.6,64.61,19400.0,38.8928,38.9229,38.8808,38.8868,19400.0
2012-11-30 15:20:00,64.62,64.7,64.6,64.61,25900.0,38.8928,38.941,38.8808,38.8868,25900.0
2012-11-30 15:25:00,64.6,64.66,64.58,64.64,21000.0,38.8808,38.9169,38.8688,38.9049,21000.0
2012-11-30 15:30:00,64.64,64.66,64.51,64.53,22600.0,38.9049,38.9169,38.8266,38.8387,22600.0
2012-11-30 15:35:00,64.54,64.57,64.5,64.51,17900.0,38.8447,38.8627,38.8206,38.8266,17900.0
2012-11-30 15:40:00,64.51,64.53,64.46,64.48,27700.0,38.8266,38.8387,38.7965,38.8086,27700.0
2012-11-30 15:45:00,64.47,64.53,64.39,64.46,33900.0,38.8026,38.8387,38.7544,38.7965,33900.0
2012-11-30 15:50:00,64.46,64.49,64.4,64.43,34800.0,38.7965,38.8146,38.7604,38.7785,34800.0
2012-11-30 15:55:00,64.43,64.62,64.42,64.52,87900.0,38.7785,38.8928,38.7725,38.8326,87900.0
2012-12-03 09:30:00,65.24,65.54,65.2,65.4,37800.0,39.266,39.4466,39.2419,39.3623,37800.0
2012-12-03 09:35:00,65.48,65.55,65.37,65.41,16800.0,39.4104,39.4526,39.3442,39.3683,16800.0
2012-12-03 09:40:00,65.38,65.51,65.34,65.51,6400.0,39.3503,39.4285,39.3262,39.4285,6400.0
2012-12-03 09:45:00,65.53,65.57,65.43,65.52,9000.0,39.4405,39.4646,39.3803,39.4345,9000.0
2012-12-03 09:50:00,65.53,65.67,65.33,65.64,37700.0,39.4405,39.5248,39.3202,39.5067,37700.0
2012-12-03 09:55:00,65.67,65.7,65.36,65.36,21700.0,39.5248,39.5429,39.3382,39.3382,21700.0
2012-12-03 10:00:00,65.32,65.56,65.23,65.51,8200.0,39.3141,39.4586,39.26,39.4285,8200.0
2012-12-03 10:05:00,65.52,65.6,65.51,65.6,8000.0,39.4345,39.4827,39.4285,39.4827,8000.0
2012-12-03 10:10:00,65.6,65.74,65.6,65.65,18900.0,39.4827,39.5669,39.4827,39.5128,18900.0
2012-12-03 10:15:00,65.63,65.71,65.56,65.67,11800.0,39.5007,39.5489,39.4586,39.5248,11800.0
2012-12-03 10:20:00,65.68,65.71,65.59,65.59,13800.0,39.5308,39.5489,39.4766,39.4766,13800.0
2012-12-03 10:25:00,65.57,65.67,65.5,65.52,8600.0,39.4646,39.5248,39.4225,39.4345,8600.0
2012-12-03 10:30:00,65.53,65.66,65.53,65.57,13500.0,39.4405,39.5188,39.4405,39.4646,13500.0
2012-12-03 10:35:00,65.54,65.56,65.42,65.49,6400.0,39.4466,39.4586,39.3743,39.4165,6400.0
2012-12-03 10:40:00,65.5,65.52,65.37,65.4,8000.0,39.4225,39.4345,39.3442,39.3623,8000.0
2012-12-03 10:45:00,65.4,65.44,65.4,65.43,4900.0,39.3623,39.3864,39.3623,39.3803,4900.0
2012-12-03 10:50:00,65.43,65.45,65.36,65.36,7000.0,39.3803,39.3924,39.3382,39.3382,7000.0
2012-12-03 10:55:00,65.35,65.45,65.35,65.42,7800.0,39.3322,39.3924,39.3322,39.3743,7800.0
2012-12-03 11:00:00,65.42,65.42,65.31,65.38,9900.0,39.3743,39.3743,39.3081,39.3503,9900.0
2012-12-03 11:05:00,65.4,65.4,65.32,65.4,584300.0,39.3623,39.3623,39.3141,39.3623,584300.0
2012-12-03 11:10:00,65.39,65.39,65.32,65.33,10900.0,39.3563,39.3563,39.3141,39.3202,10900.0
2012-12-03 11:15:00,65.34,65.43,65.34,65.43,15800.0,39.3262,39.3803,39.3262,39.3803,15800.0
2012-12-03 11:20:00,65.41,65.43,65.36,65.37,17200.0,39.3683,39.3803,39.3382,39.3442,17200.0
2012-12-03 11:25:00,65.37,65.39,65.23,65.3,13800.0,39.3442,39.3563,39.26,39.3021,13800.0
2012-12-03 11:30:00,65.26,65.27,65.16,65.2,9600.0,39.278,39.284,39.2178,39.2419,9600.0
2012-12-03 11:35:00,65.19,65.19,65.1,65.16,7900.0,39.2359,39.2359,39.1817,39.2178,7900.0
2012-12-03 11:40:00,65.15,65.28,65.15,65.26,7100.0,39.2118,39.2901,39.2118,39.278,7100.0
2012-12-03 11:45:00,65.26,65.34,65.22,65.3,10800.0,39.278,39.3262,39.254,39.3021,10800.0
2012-12-03 11:50:00,65.3,65.35,65.29,65.33,7600.0,39.3021,39.3322,39.2961,39.3202,7600.0
2012-12-03 11:55:00,65.31,65.33,65.3,65.33,4800.0,39.3081,39.3202,39.3021,39.3202,4800.0
2012-12-03 12:00:00,65.33,65.35,65.29,65.31,7400.0,39.3202,39.3322,39.2961,39.3081,7400.0
2012-12-03 12:05:00,65.3,65.3,65.25,65.25,10000.0,39.3021,39.3021,39.272,39.272,10000.0
2012-12-03 12:10:00,65.25,65.26,65.22,65.25,3800.0,39.272,39.278,39.254,39.272,3800.0
2012-12-03 12:15:00,65.25,65.3,65.25,65.3,12500.0,39.272,39.3021,39.272,39.3021,12500.0
2012-12-03 12:20:00,65.3,65.3,65.26,65.29,8500.0,39.3021,39.3021,39.278,39.2961,8500.0
2012-12-03 12:25:00,65.29,65.3,65.23,65.23,11000.0,39.2961,39.3021,39.26,39.26,11000.0
2012-12-03 12:30:00,65.23,65.3,65.23,65.3,11200.0,39.26,39.3021,39.26,39.3021,11200.0
2012-12-03 12:35:00,65.29,65.31,65.26,65.31,9300.0,39.2961,39.3081,39.278,39.3081,9300.0
2012-12-03 12:40:00,65.28,65.28,65.23,65.27,3400.0,39.2901,39.2901,39.26,39.284,3400.0
2012-12-03 12:45:00,65.27,65.27,65.21,65.22,11500.0,39.284,39.284,39.2479,39.254,11500.0
2012-12-03 12:50:00,65.23,65.25,65.2,65.25,7600.0,39.26,39.272,39.2419,39.272,7600.0
2012-12-03 12:55:00,65.25,65.27,65.23,65.23,7900.0,39.272,39.284,39.26,39.26,7900.0
2012-12-03 13:00:00,65.23,65.25,65.18,65.19,9300.0,39.26,39.272,39.2299,39.2359,9300.0
2012-12-03 13:05:00,65.2,65.2,65.13,65.13,15800.0,39.2419,39.2419,39.1998,39.1998,15800.0
2012-12-03 13:10:00,65.14,65.16,65.1,65.16,6100.0,39.2058,39.2178,39.1817,39.2178,6100.0
2012-12-03 13:15:00,65.17,65.17,65.15,65.16,4900.0,39.2239,39.2239,39.2118,39.2178,4900.0
2012-12-03 13:20:00,65.15,65.15,65.11,65.11,4700.0,39.2118,39.2118,39.1878,39.1878,4700.0
2012-12-03 13:25:00,65.12,65.14,65.1,65.1,7800.0,39.1938,39.2058,39.1817,39.1817,7800.0
2012-12-03 13:30:00,65.1,65.21,65.08,65.21,23000.0,39.1817,39.2479,39.1697,39.2479,23000.0
2012-12-03 13:35:00,65.21,65.21,65.11,65.14,9300.0,39.2479,39.2479,39.1878,39.2058,9300.0
2012-12-03 13:40:00,65.15,65.18,65.1,65.15,7000.0,39.2118,39.2299,39.1817,39.2118,7000.0
2012-12-03 13:45:00,65.16,65.25,65.14,65.23,19000.0,39.2178,39.272,39.2058,39.26,19000.0
2012-12-03 13:50:00,65.23,65.25,65.21,65.22,4800.0,39.26,39.272,39.2479,39.254,4800.0
2012-12-03 13:55:00,65.24,65.31,65.22,65.31,8000.0,39.266,39.3081,39.254,39.3081,8000.0
2012-12-03 14:00:00,65.3,65.35,65.28,65.35,18100.0,39.3021,39.3322,39.2901,39.3322,18100.0
2012-12-03 14:05:00,65.34,65.35,65.3,65.35,10000.0,39.3262,39.3322,39.3021,39.3322,10000.0
2012-12-03 14:10:00,65.35,65.39,65.3,65.38,15500.0,39.3322,39.3563,39.3021,39.3503,15500.0
2012-12-03 14:15:00,65.38,65.39,65.35,65.37,10700.0,39.3503,39.3563,39.3322,39.3442,10700.0
2012-12-03 14:20:00,65.37,65.5,65.37,65.49,18200.0,39.3442,39.4225,39.3442,39.4165,18200.0
2012-12-03 14:25:00,65.48,65.5,65.46,65.49,12700.0,39.4104,39.4225,39.3984,39.4165,12700.0
2012-12-03 14:30:00,65.49,65.5,65.37,65.37,12100.0,39.4165,39.4225,39.3442,39.3442,12100.0
2012-12-03 14:35:00,65.35,65.43,65.35,65.39,9300.0,39.3322,39.3803,39.3322,39.3563,9300.0
2012-12-03 14:40:00,65.39,65.47,65.39,65.47,12500.0,39.3563,39.4044,39.3563,39.4044,12500.0
2012-12-03 14:45:00,65.47,65.48,65.44,65.47,10600.0,39.4044,39.4104,39.3864,39.4044,10600.0
2012-12-03 14:50:00,65.47,65.57,65.45,65.53,9200.0,39.4044,39.4646,39.3924,39.4405,9200.0
2012-12-03 14:55:00,65.53,65.6,65.51,65.56,9600.0,39.4405,39.4827,39.4285,39.4586,9600.0
2012-12-03 15:00:00,65.57,65.63,65.5,65.55,17300.0,39.4646,39.5007,39.4225,39.4526,17300.0
2012-12-03 15:05:00,65.55,65.61,65.48,65.57,10200.0,39.4526,39.4887,39.4104,39.4646,10200.0
2012-12-03 15:10:00,65.58,65.58,65.46,65.51,14800.0,39.4706,39.4706,39.3984,39.4285,14800.0
2012-12-03 15:15:00,65.51,65.52,65.39,65.41,23700.0,39.4285,39.4345,39.3563,39.3683,23700.0
2012-12-03 15:20:00,65.42,65.57,65.39,65.57,35800.0,39.3743,39.4646,39.3563,39.4646,35800.0
2012-12-03 15:25:00,65.57,65.59,65.54,65.58,12600.0,39.4646,39.4766,39.4466,39.4706,12600.0
2012-12-03 15:30:00,65.57,65.58,65.51,65.53,17300.0,39.4646,39.4706,39.4285,39.4405,17300.0
2012-12-03 15:35:00,65.53,65.59,65.51,65.59,19500.0,39.4405,39.4766,39.4285,39.4766,19500.0
2012-12-03 15:40:00,65.59,65.7,65.59,65.69,23700.0,39.4766,39.5429,39.4766,39.5368,23700.0
2012-12-03 15:45:00,65.69,65.85,65.69,65.75,31900.0,39.5368,39.6331,39.5368,39.5729,31900.0
2012-12-03 15:50:00,65.75,65.75,65.66,65.7,31500.0,39.5729,39.5729,39.5188,39.5429,31500.0
2012-12-03 15:55:00,65.71,65.75,65.57,65.71,54400.0,39.5489,39.5729,39.4646,39.5489,54400.0
2012-12-04 09:30:00,65.7,65.7,65.55,65.55,8300.0,39.5429,39.5429,39.4526,39.4526,8300.0
2012-12-04 09:35:00,65.57,65.73,65.55,65.73,5100.0,39.4646,39.5609,39.4526,39.5609,5100.0
2012-12-04 09:40:00,65.72,65.73,65.38,65.44,10300.0,39.5549,39.5609,39.3503,39.3864,10300.0
2012-12-04 09:45:00,65.44,65.49,65.36,65.42,9400.0,39.3864,39.4165,39.3382,39.3743,9400.0
2012-12-04 09:50:00,65.41,65.44,65.14,65.14,6900.0,39.3683,39.3864,39.2058,39.2058,6900.0
2012-12-04 09:55:00,65.17,65.33,65.13,65.33,7400.0,39.2239,39.3202,39.1998,39.3202,7400.0
2012-12-04 10:00:00,65.34,65.54,65.34,65.52,7400.0,39.3262,39.4466,39.3262,39.4345,7400.0
2012-12-04 10:05:00,65.5,65.58,65.44,65.58,7200.0,39.4225,39.4706,39.3864,39.4706,7200.0
2012-12-04 10:10:00,65.57,65.64,65.51,65.64,10900.0,39.4646,39.5067,39.4285,39.5067,10900.0
2012-12-04 10:15:00,65.6,65.69,65.51,65.59,9500.0,39.4827,39.5368,39.4285,39.4766,9500.0
2012-12-04 10:20:00,65.57,65.62,65.53,65.53,5400.0,39.4646,39.4947,39.4405,39.4405,5400.0
2012-12-04 10:25:00,65.56,65.59,65.48,65.55,18000.0,39.4586,39.4766,39.4104,39.4526,18000.0
2012-12-04 10:30:00,65.55,65.65,65.52,65.55,27000.0,39.4526,39.5128,39.4345,39.4526,27000.0
2012-12-04 10:35:00,65.57,65.63,65.53,65.61,11300.0,39.4646,39.5007,39.4405,39.4887,11300.0
2012-12-04 10:40:00,65.6,65.64,65.54,65.57,4400.0,39.4827,39.5067,39.4466,39.4646,4400.0
2012-12-04 10:45:00,65.54,65.57,65.39,65.49,7500.0,39.4466,39.4646,39.3563,39.4165,7500.0
2012-12-04 10:50:00,65.49,65.49,65.38,65.4,3300.0,39.4165,39.4165,39.3503,39.3623,3300.0
2012-12-04 10:55:00,65.34,65.4,65.3,65.39,6000.0,39.3262,39.3623,39.3021,39.3563,6000.0
2012-12-04 11:00:00,65.37,65.38,65.3,65.3,7000.0,39.3442,39.3503,39.3021,39.3021,7000.0
2012-12-04 11:05:00,65.3,65.35,65.28,65.33,30000.0,39.3021,39.3322,39.2901,39.3202,30000.0
2012-12-04 11:10:00,65.31,65.33,65.29,65.3,5400.0,39.3081,39.3202,39.2961,39.3021,5400.0
2012-12-04 11:15:00,65.3,65.32,65.29,65.32,4800.0,39.3021,39.3141,39.2961,39.3141,4800.0
2012-12-04 11:20:00,65.31,65.35,65.3,65.35,4200.0,39.3081,39.3322,39.3021,39.3322,4200.0
2012-12-04 11:25:00,65.36,65.44,65.33,65.33,4600.0,39.3382,39.3864,39.3202,39.3202,4600.0
2012-12-04 11:30:00,65.33,65.41,65.32,65.4,3400.0,39.3202,39.3683,39.3141,39.3623,3400.0
2012-12-04 11:35:00,65.35,65.38,65.35,65.35,2900.0,39.3322,39.3503,39.3322,39.3322,2900.0
2012-12-04 11:40:00,65.34,65.43,65.32,65.41,4500.0,39.3262,39.3803,39.3141,39.3683,4500.0
2012-12-04 11:45:00,65.4,65.4,65.33,65.34,700.0,39.3623,39.3623,39.3202,39.3262,700.0
2012-12-04 11:50:00,65.35,65.36,65.32,65.34,2900.0,39.3322,39.3382,39.3141,39.3262,2900.0
2012-12-04 11:55:00,65.34,65.38,65.33,65.37,1700.0,39.3262,39.3503,39.3202,39.3442,1700.0
2012-12-04 12:00:00,65.32,65.35,65.3,65.31,6500.0,39.3141,39.3322,39.3021,39.3081,6500.0
2012-12-04 12:05:00,65.31,65.34,65.3,65.34,2000.0,39.3081,39.3262,39.3021,39.3262,2000.0
2012-12-04 12:10:00,65.35,65.35,65.28,65.3,9600.0,39.3322,39.3322,39.2901,39.3021,9600.0
2012-12-04 12:15:00,65.3,65.38,65.28,65.29,9800.0,39.3021,39.3503,39.2901,39.2961,9800.0
2012-12-04 12:20:00,65.29,65.33,65.29,65.3,5400.0,39.2961,39.3202,39.2961,39.3021,5400.0
2012-12-04 12:25:00,65.3,65.45,65.3,65.34,9500.0,39.3021,39.3924,39.3021,39.3262,9500.0
2012-12-04 12:30:00,65.35,65.52,65.28,65.46,5000.0,39.3322,39.4345,39.2901,39.3984,5000.0
2012-12-04 12:35:00,65.43,65.52,65.31,65.4,8000.0,39.3803,39.4345,39.3081,39.3623,8000.0
2012-12-04 12:40:00,65.42,65.49,65.38,65.45,9800.0,39.3743,39.4165,39.3503,39.3924,9800.0
2012-12-04 12:45:00,65.45,65.57,65.45,65.57,10000.0,39.3924,39.4646,39.3924,39.4646,10000.0
2012-12-04 12:50:00,65.55,65.57,65.5,65.56,2900.0,39.4526,39.4646,39.4225,39.4586,2900.0
2012-12-04 12:55:00,65.53,65.56,65.48,65.49,15800.0,39.4405,39.4586,39.4104,39.4165,15800.0
2012-12-04 13:00:00,65.49,65.52,65.43,65.47,4200.0,39.4165,39.4345,39.3803,39.4044,4200.0
2012-12-04 13:05:00,65.48,65.52,65.37,65.43,8400.0,39.4104,39.4345,39.3442,39.3803,8400.0
2012-12-04 13:10:00,65.43,65.54,65.43,65.54,5100.0,39.3803,39.4466,39.3803,39.4466,5100.0
2012-12-04 13:15:00,65.52,65.52,65.43,65.47,2900.0,39.4345,39.4345,39.3803,39.4044,2900.0
2012-12-04 13:20:00,65.51,65.65,65.51,65.62,10800.0,39.4285,39.5128,39.4285,39.4947,10800.0
2012-12-04 13:25:00,65.65,65.65,65.59,65.59,4900.0,39.5128,39.5128,39.4766,39.4766,4900.0
2012-12-04 13:30:00,65.62,65.67,65.58,65.64,8600.0,39.4947,39.5248,39.4706,39.5067,8600.0
2012-12-04 13:35:00,65.65,65.69,65.63,65.67,5100.0,39.5128,39.5368,39.5007,39.5248,5100.0
2012-12-04 13:40:00,65.64,65.72,65.64,65.68,6600.0,39.5067,39.5549,39.5067,39.5308,6600.0
2012-12-04 13:45:00,65.7,65.77,65.67,65.69,27400.0,39.5429,39.585,39.5248,39.5368,27400.0
2012-12-04 13:50:00,65.72,65.8,65.7,65.8,5100.0,39.5549,39.603,39.5429,39.603,5100.0
2012-12-04 13:55:00,65.8,65.85,65.7,65.72,4800.0,39.603,39.6331,39.5429,39.5549,4800.0
2012-12-04 14:00:00,65.75,65.86,65.75,65.83,7400.0,39.5729,39.6392,39.5729,39.6211,7400.0
2012-12-04 14:05:00,65.83,65.85,65.78,65.78,4100.0,39.6211,39.6331,39.591,39.591,4100.0
2012-12-04 14:10:00,65.78,65.84,65.78,65.82,5700.0,39.591,39.6271,39.591,39.6151,5700.0
2012-12-04 14:15:00,65.82,65.87,65.78,65.83,13400.0,39.6151,39.6452,39.591,39.6211,13400.0
2012-12-04 14:20:00,65.83,65.84,65.78,65.8,7900.0,39.6211,39.6271,39.591,39.603,7900.0
2012-12-04 14:25:00,65.8,65.83,65.78,65.82,14500.0,39.603,39.6211,39.591,39.6151,14500.0
2012-12-04 14:30:00,65.82,65.88,65.8,65.87,13100.0,39.6151,39.6512,39.603,39.6452,13100.0
2012-12-04 14:35:00,65.86,65.88,65.84,65.84,7500.0,39.6392,39.6512,39.6271,39.6271,7500.0
2012-12-04 14:40:00,65.82,66.02,65.82,65.99,24700.0,39.6151,39.7355,39.6151,39.7174,24700.0
2012-12-04 14:45:00,65.98,66.01,65.97,65.97,11100.0,39.7114,39.7294,39.7054,39.7054,11100.0
2012-12-04 14:50:00,65.97,66.0,65.9,65.98,16800.0,39.7054,39.7234,39.6632,39.7114,16800.0
2012-12-04 14:55:00,65.95,66.01,65.88,65.97,10100.0,39.6933,39.7294,39.6512,39.7054,10100.0
2012-12-04 15:00:00,65.96,66.02,65.94,65.98,23600.0,39.6993,39.7355,39.6873,39.7114,23600.0
2012-12-04 15:05:00,65.99,66.03,65.95,65.96,9200.0,39.7174,39.7415,39.6933,39.6993,9200.0
2012-12-04 15:10:00,65.94,66.04,65.84,65.84,12700.0,39.6873,39.7475,39.6271,39.6271,12700.0
2012-12-04 15:15:00,65.84,65.97,65.77,65.96,16700.0,39.6271,39.7054,39.585,39.6993,16700.0
2012-12-04 15:20:00,65.95,66.05,65.94,66.03,28000.0,39.6933,39.7535,39.6873,39.7415,28000.0
2012-12-04 15:25:00,66.03,66.18,66.02,66.07,27600.0,39.7415,39.8318,39.7355,39.7655,27600.0
2012-12-04 15:30:00,66.07,66.08,65.96,65.97,21500.0,39.7655,39.7716,39.6993,39.7054,21500.0
2012-12-04 15:35:00,65.96,66.04,65.91,65.98,18200.0,39.6993,39.7475,39.6692,39.7114,18200.0
2012-12-04 15:40:00,65.98,66.03,65.89,65.9,15700.0,39.7114,39.7415,39.6572,39.6632,15700.0
2012-12-04 15:45:00,65.9,65.98,65.83,65.83,22100.0,39.6632,39.7114,39.6211,39.6211,22100.0
2012-12-04 15:50:00,65.85,65.96,65.83,65.88,47100.0,39.6331,39.6993,39.6211,39.6512,47100.0
2012-12-04 15:55:00,65.87,65.96,65.8,65.83,52300.0,39.6452,39.6993,39.603,39.6211,52300.0
2012-12-05 09:30:00,66.01,66.25,65.9,65.92,25600.0,39.7294,39.8739,39.6632,39.6753,25600.0
2012-12-05 09:35:00,65.98,66.06,65.8,65.8,15300.0,39.7114,39.7595,39.603,39.603,15300.0
2012-12-05 09:40:00,65.81,65.86,65.7,65.82,11700.0,39.6091,39.6392,39.5429,39.6151,11700.0
2012-12-05 09:45:00,65.8,65.87,65.68,65.7,10300.0,39.603,39.6452,39.5308,39.5429,10300.0
2012-12-05 09:50:00,65.68,65.68,65.43,65.53,9000.0,39.5308,39.5308,39.3803,39.4405,9000.0
2012-12-05 09:55:00,65.54,65.77,65.54,65.77,32500.0,39.4466,39.585,39.4466,39.585,32500.0
2012-12-05 10:00:00,65.83,66.02,65.75,65.77,10600.0,39.6211,39.7355,39.5729,39.585,10600.0
2012-12-05 10:05:00,65.72,65.78,65.65,65.7,9800.0,39.5549,39.591,39.5128,39.5429,9800.0
2012-12-05 10:10:00,65.7,65.7,65.6,65.66,8900.0,39.5429,39.5429,39.4827,39.5188,8900.0
2012-12-05 10:15:00,65.64,65.67,65.52,65.54,11300.0,39.5067,39.5248,39.4345,39.4466,11300.0
2012-12-05 10:20:00,65.53,65.61,65.49,65.49,11000.0,39.4405,39.4887,39.4165,39.4165,11000.0
2012-12-05 10:25:00,65.48,65.64,65.47,65.63,13500.0,39.4104,39.5067,39.4044,39.5007,13500.0
2012-12-05 10:30:00,65.62,65.71,65.59,65.69,9700.0,39.4947,39.5489,39.4766,39.5368,9700.0
2012-12-05 10:35:00,65.67,65.69,65.57,65.61,8500.0,39.5248,39.5368,39.4646,39.4887,8500.0
2012-12-05 10:40:00,65.57,65.64,65.57,65.62,14900.0,39.4646,39.5067,39.4646,39.4947,14900.0
2012-12-05 10:45:00,65.63,65.69,65.59,65.66,18200.0,39.5007,39.5368,39.4766,39.5188,18200.0
2012-12-05 10:50:00,65.67,65.68,65.61,65.62,6800.0,39.5248,39.5308,39.4887,39.4947,6800.0
2012-12-05 10:55:00,65.59,65.68,65.52,65.65,7300.0,39.4766,39.5308,39.4345,39.5128,7300.0
2012-12-05 11:00:00,65.65,65.67,65.58,65.64,8400.0,39.5128,39.5248,39.4706,39.5067,8400.0
2012-12-05 11:05:00,65.64,65.7,65.64,65.7,9500.0,39.5067,39.5429,39.5067,39.5429,9500.0
2012-12-05 11:10:00,65.71,65.83,65.71,65.75,14000.0,39.5489,39.6211,39.5489,39.5729,14000.0
2012-12-05 11:15:00,65.76,65.78,65.73,65.76,12700.0,39.579,39.591,39.5609,39.579,12700.0
2012-12-05 11:20:00,65.77,65.78,65.75,65.76,11600.0,39.585,39.591,39.5729,39.579,11600.0
2012-12-05 11:25:00,65.76,65.78,65.69,65.7,8400.0,39.579,39.591,39.5368,39.5429,8400.0
2012-12-05 11:30:00,65.73,65.83,65.69,65.7,14700.0,39.5609,39.6211,39.5368,39.5429,14700.0
2012-12-05 11:35:00,65.7,65.75,65.68,65.69,5800.0,39.5429,39.5729,39.5308,39.5368,5800.0
2012-12-05 11:40:00,65.7,65.76,65.69,65.71,14600.0,39.5429,39.579,39.5368,39.5489,14600.0
2012-12-05 11:45:00,65.72,65.81,65.71,65.8,11200.0,39.5549,39.6091,39.5489,39.603,11200.0
2012-12-05 11:50:00,65.81,65.82,65.74,65.75,9200.0,39.6091,39.6151,39.5669,39.5729,9200.0
2012-12-05 11:55:00,65.76,65.79,65.73,65.76,12100.0,39.579,39.597,39.5609,39.579,12100.0
2012-12-05 12:00:00,65.76,65.94,65.76,65.93,22800.0,39.579,39.6873,39.579,39.6813,22800.0
2012-12-05 12:05:00,65.94,65.95,65.82,65.86,10100.0,39.6873,39.6933,39.6151,39.6392,10100.0
2012-12-05 12:10:00,65.86,65.88,65.81,65.83,7700.0,39.6392,39.6512,39.6091,39.6211,7700.0
2012-12-05 12:15:00,65.83,65.89,65.79,65.85,8200.0,39.6211,39.6572,39.597,39.6331,8200.0
2012-12-05 12:20:00,65.86,65.86,65.8,65.82,9500.0,39.6392,39.6392,39.603,39.6151,9500.0
2012-12-05 12:25:00,65.82,65.83,65.78,65.8,13500.0,39.6151,39.6211,39.591,39.603,13500.0
2012-12-05 12:30:00,65.82,65.84,65.79,65.79,14000.0,39.6151,39.6271,39.597,39.597,14000.0
2012-12-05 12:35:00,65.79,65.84,65.77,65.82,10300.0,39.597,39.6271,39.585,39.6151,10300.0
2012-12-05 12:40:00,65.83,65.84,65.78,65.81,17800.0,39.6211,39.6271,39.591,39.6091,17800.0
2012-12-05 12:45:00,65.8,65.84,65.77,65.8,10900.0,39.603,39.6271,39.585,39.603,10900.0
2012-12-05 12:50:00,65.81,65.81,65.71,65.75,6800.0,39.6091,39.6091,39.5489,39.5729,6800.0
2012-12-05 12:55:00,65.74,65.81,65.74,65.78,6200.0,39.5669,39.6091,39.5669,39.591,6200.0
2012-12-05 13:00:00,65.77,65.8,65.75,65.79,8300.0,39.585,39.603,39.5729,39.597,8300.0
2012-12-05 13:05:00,65.78,65.82,65.78,65.79,8400.0,39.591,39.6151,39.591,39.597,8400.0
2012-12-05 13:10:00,65.8,65.81,65.75,65.78,12400.0,39.603,39.6091,39.5729,39.591,12400.0
2012-12-05 13:15:00,65.78,65.81,65.72,65.74,8300.0,39.591,39.6091,39.5549,39.5669,8300.0
2012-12-05 13:20:00,65.71,65.75,65.7,65.7,3800.0,39.5489,39.5729,39.5429,39.5429,3800.0
2012-12-05 13:25:00,65.7,65.71,65.67,65.68,6200.0,39.5429,39.5489,39.5248,39.5308,6200.0
2012-12-05 13:30:00,65.68,65.69,65.65,65.65,4900.0,39.5308,39.5368,39.5128,39.5128,4900.0
2012-12-05 13:35:00,65.65,65.74,65.6,65.61,8100.0,39.5128,39.5669,39.4827,39.4887,8100.0
2012-12-05 13:40:00,65.6,65.68,65.59,65.65,6300.0,39.4827,39.5308,39.4766,39.5128,6300.0
2012-12-05 13:45:00,65.62,65.65,65.61,65.61,10900.0,39.4947,39.5128,39.4887,39.4887,10900.0
2012-12-05 13:50:00,65.61,65.62,65.54,65.56,6200.0,39.4887,39.4947,39.4466,39.4586,6200.0
2012-12-05 13:55:00,65.55,65.56,65.49,65.51,6600.0,39.4526,39.4586,39.4165,39.4285,6600.0
2012-12-05 14:00:00,65.5,65.58,65.49,65.5,10100.0,39.4225,39.4706,39.4165,39.4225,10100.0
2012-12-05 14:05:00,65.5,65.5,65.44,65.45,11900.0,39.4225,39.4225,39.3864,39.3924,11900.0
2012-12-05 14:10:00,65.44,65.69,65.44,65.61,33200.0,39.3864,39.5368,39.3864,39.4887,33200.0
2012-12-05 14:15:00,65.59,65.64,65.56,65.64,11300.0,39.4766,39.5067,39.4586,39.5067,11300.0
2012-12-05 14:20:00,65.62,65.63,65.54,65.57,10200.0,39.4947,39.5007,39.4466,39.4646,10200.0
2012-12-05 14:25:00,65.57,65.59,65.54,65.56,10400.0,39.4646,39.4766,39.4466,39.4586,10400.0
2012-12-05 14:30:00,65.58,65.59,65.55,65.58,10100.0,39.4706,39.4766,39.4526,39.4706,10100.0
2012-12-05 14:35:00,65.56,65.63,65.56,65.61,8400.0,39.4586,39.5007,39.4586,39.4887,8400.0
2012-12-05 14:40:00,65.62,65.63,65.54,65.55,14300.0,39.4947,39.5007,39.4466,39.4526,14300.0
2012-12-05 14:45:00,65.56,65.58,65.55,65.58,10300.0,39.4586,39.4706,39.4526,39.4706,10300.0
2012-12-05 14:50:00,65.58,65.62,65.54,65.62,12300.0,39.4706,39.4947,39.4466,39.4947,12300.0
2012-12-05 14:55:00,65.61,65.71,65.6,65.66,15500.0,39.4887,39.5489,39.4827,39.5188,15500.0
2012-12-05 15:00:00,65.64,65.67,65.6,65.65,21000.0,39.5067,39.5248,39.4827,39.5128,21000.0
2012-12-05 15:05:00,65.66,65.68,65.63,65.65,23800.0,39.5188,39.5308,39.5007,39.5128,23800.0
2012-12-05 15:10:00,65.64,65.71,65.61,65.65,18000.0,39.5067,39.5489,39.4887,39.5128,18000.0
2012-12-05 15:15:00,65.65,65.67,65.62,65.65,17100.0,39.5128,39.5248,39.4947,39.5128,17100.0
2012-12-05 15:20:00,65.64,65.65,65.55,65.6,42000.0,39.5067,39.5128,39.4526,39.4827,42000.0
2012-12-05 15:25:00,65.59,65.62,65.52,65.53,17900.0,39.4766,39.4947,39.4345,39.4405,17900.0
2012-12-05 15:30:00,65.55,65.61,65.55,65.59,18800.0,39.4526,39.4887,39.4526,39.4766,18800.0
2012-12-05 15:35:00,65.58,65.6,65.55,65.55,18100.0,39.4706,39.4827,39.4526,39.4526,18100.0
2012-12-05 15:40:00,65.56,65.59,65.5,65.55,30800.0,39.4586,39.4766,39.4225,39.4526,30800.0
2012-12-05 15:45:00,65.54,65.54,65.49,65.5,24200.0,39.4466,39.4466,39.4165,39.4225,24200.0
2012-12-05 15:50:00,65.5,65.59,65.5,65.58,38500.0,39.4225,39.4766,39.4225,39.4706,38500.0
2012-12-05 15:55:00,65.58,65.61,65.5,65.59,53500.0,39.4706,39.4887,39.4225,39.4766,53500.0
2012-12-06 09:30:00,65.97,66.42,65.57,66.15,28500.0,39.7054,39.9762,39.4646,39.8137,28500.0
2012-12-06 09:35:00,66.27,66.37,66.2,66.36,5700.0,39.8859,39.9461,39.8438,39.9401,5700.0
2012-12-06 09:40:00,66.36,66.36,66.11,66.15,5300.0,39.9401,39.9401,39.7896,39.8137,5300.0
2012-12-06 09:45:00,66.14,66.27,66.12,66.15,8900.0,39.8077,39.8859,39.7956,39.8137,8900.0
2012-12-06 09:50:00,66.13,66.25,66.04,66.24,14600.0,39.8017,39.8739,39.7475,39.8679,14600.0
2012-12-06 09:55:00,66.26,66.27,66.05,66.18,45600.0,39.8799,39.8859,39.7535,39.8318,45600.0
2012-12-06 10:00:00,66.2,66.2,66.11,66.17,25000.0,39.8438,39.8438,39.7896,39.8257,25000.0
2012-12-06 10:05:00,66.15,66.2,66.11,66.11,16500.0,39.8137,39.8438,39.7896,39.7896,16500.0
2012-12-06 10:10:00,66.1,66.17,66.0,66.0,22900.0,39.7836,39.8257,39.7234,39.7234,22900.0
2012-12-06 10:15:00,66.06,66.16,66.01,66.12,9900.0,39.7595,39.8197,39.7294,39.7956,9900.0
2012-12-06 10:20:00,66.13,66.14,66.06,66.09,8800.0,39.8017,39.8077,39.7595,39.7776,8800.0
2012-12-06 10:25:00,66.1,66.14,66.06,66.1,11600.0,39.7836,39.8077,39.7595,39.7836,11600.0
2012-12-06 10:30:00,66.08,66.11,66.02,66.02,7300.0,39.7716,39.7896,39.7355,39.7355,7300.0
2012-12-06 10:35:00,66.06,66.07,65.93,65.94,14000.0,39.7595,39.7655,39.6813,39.6873,14000.0
2012-12-06 10:40:00,65.95,66.0,65.81,65.84,14700.0,39.6933,39.7234,39.6091,39.6271,14700.0
2012-12-06 10:45:00,65.83,65.83,65.69,65.69,16600.0,39.6211,39.6211,39.5368,39.5368,16600.0
2012-12-06 10:50:00,65.7,65.7,65.55,65.58,16100.0,39.5429,39.5429,39.4526,39.4706,16100.0
2012-12-06 10:55:00,65.58,65.74,65.56,65.58,25700.0,39.4706,39.5669,39.4586,39.4706,25700.0
2012-12-06 11:00:00,65.59,65.67,65.59,65.65,12900.0,39.4766,39.5248,39.4766,39.5128,12900.0
2012-12-06 11:05:00,65.61,65.65,65.57,65.62,5300.0,39.4887,39.5128,39.4646,39.4947,5300.0
2012-12-06 11:10:00,65.61,65.63,65.56,65.56,13900.0,39.4887,39.5007,39.4586,39.4586,13900.0
2012-12-06 11:15:00,65.57,65.65,65.56,65.59,7400.0,39.4646,39.5128,39.4586,39.4766,7400.0
2012-12-06 11:20:00,65.59,65.59,65.53,65.54,4500.0,39.4766,39.4766,39.4405,39.4466,4500.0
2012-12-06 11:25:00,65.53,65.55,65.48,65.5,9900.0,39.4405,39.4526,39.4104,39.4225,9900.0
2012-12-06 11:30:00,65.53,65.53,65.46,65.46,12100.0,39.4405,39.4405,39.3984,39.3984,12100.0
2012-12-06 11:35:00,65.48,65.51,65.47,65.48,8500.0,39.4104,39.4285,39.4044,39.4104,8500.0
2012-12-06 11:40:00,65.49,65.51,65.48,65.5,8500.0,39.4165,39.4285,39.4104,39.4225,8500.0
2012-12-06 11:45:00,65.5,65.52,65.48,65.5,5300.0,39.4225,39.4345,39.4104,39.4225,5300.0
2012-12-06 11:50:00,65.5,65.51,65.43,65.43,5000.0,39.4225,39.4285,39.3803,39.3803,5000.0
2012-12-06 11:55:00,65.43,65.48,65.4,65.45,3800.0,39.3803,39.4104,39.3623,39.3924,3800.0
2012-12-06 12:00:00,65.47,65.52,65.39,65.41,6800.0,39.4044,39.4345,39.3563,39.3683,6800.0
2012-12-06 12:05:00,65.39,65.41,65.37,65.41,4100.0,39.3563,39.3683,39.3442,39.3683,4100.0
2012-12-06 12:10:00,65.39,65.45,65.32,65.39,5400.0,39.3563,39.3924,39.3141,39.3563,5400.0
2012-12-06 12:15:00,65.44,65.44,65.39,65.41,4000.0,39.3864,39.3864,39.3563,39.3683,4000.0
2012-12-06 12:20:00,65.39,65.41,65.39,65.4,2800.0,39.3563,39.3683,39.3563,39.3623,2800.0
2012-12-06 12:25:00,65.39,65.41,65.36,65.36,85700.0,39.3563,39.3683,39.3382,39.3382,85700.0
2012-12-06 12:30:00,65.38,65.45,65.37,65.4,8900.0,39.3503,39.3924,39.3442,39.3623,8900.0
2012-12-06 12:35:00,65.4,65.5,65.39,65.48,10400.0,39.3623,39.4225,39.3563,39.4104,10400.0
2012-12-06 12:40:00,65.46,65.47,65.41,65.44,2900.0,39.3984,39.4044,39.3683,39.3864,2900.0
2012-12-06 12:45:00,65.45,65.45,65.36,65.44,6800.0,39.3924,39.3924,39.3382,39.3864,6800.0
2012-12-06 12:50:00,65.45,65.45,65.41,65.42,2300.0,39.3924,39.3924,39.3683,39.3743,2300.0
2012-12-06 12:55:00,65.41,65.46,65.37,65.4,6300.0,39.3683,39.3984,39.3442,39.3623,6300.0
2012-12-06 13:00:00,65.39,65.44,65.37,65.44,8000.0,39.3563,39.3864,39.3442,39.3864,8000.0
2012-12-06 13:05:00,65.46,65.49,65.44,65.47,8300.0,39.3984,39.4165,39.3864,39.4044,8300.0
2012-12-06 13:10:00,65.46,65.47,65.38,65.43,7000.0,39.3984,39.4044,39.3503,39.3803,7000.0
2012-12-06 13:15:00,65.42,65.46,65.42,65.46,3700.0,39.3743,39.3984,39.3743,39.3984,3700.0
2012-12-06 13:20:00,65.45,65.48,65.43,65.47,3400.0,39.3924,39.4104,39.3803,39.4044,3400.0
2012-12-06 13:25:00,65.45,65.48,65.45,65.46,18800.0,39.3924,39.4104,39.3924,39.3984,18800.0
2012-12-06 13:30:00,65.47,65.54,65.44,65.48,16800.0,39.4044,39.4466,39.3864,39.4104,16800.0
2012-12-06 13:35:00,65.47,65.5,65.44,65.47,16500.0,39.4044,39.4225,39.3864,39.4044,16500.0
2012-12-06 13:40:00,65.48,65.48,65.42,65.44,14100.0,39.4104,39.4104,39.3743,39.3864,14100.0
2012-12-06 13:45:00,65.43,65.48,65.43,65.47,10200.0,39.3803,39.4104,39.3803,39.4044,10200.0
2012-12-06 13:50:00,65.45,65.48,65.43,65.45,7600.0,39.3924,39.4104,39.3803,39.3924,7600.0
2012-12-06 13:55:00,65.45,65.46,65.42,65.45,7900.0,39.3924,39.3984,39.3743,39.3924,7900.0
2012-12-06 14:00:00,65.45,65.46,65.43,65.44,8800.0,39.3924,39.3984,39.3803,39.3864,8800.0
2012-12-06 14:05:00,65.43,65.49,65.42,65.48,21000.0,39.3803,39.4165,39.3743,39.4104,21000.0
2012-12-06 14:10:00,65.48,65.53,65.48,65.5,25700.0,39.4104,39.4405,39.4104,39.4225,25700.0
2012-12-06 14:15:00,65.5,65.51,65.45,65.46,5500.0,39.4225,39.4285,39.3924,39.3984,5500.0
2012-12-06 14:20:00,65.46,65.52,65.46,65.51,9700.0,39.3984,39.4345,39.3984,39.4285,9700.0
2012-12-06 14:25:00,65.5,65.53,65.49,65.51,16700.0,39.4225,39.4405,39.4165,39.4285,16700.0
2012-12-06 14:30:00,65.51,65.59,65.48,65.59,12200.0,39.4285,39.4766,39.4104,39.4766,12200.0
2012-12-06 14:35:00,65.61,65.61,65.58,65.6,4600.0,39.4887,39.4887,39.4706,39.4827,4600.0
2012-12-06 14:40:00,65.59,65.61,65.58,65.59,3600.0,39.4766,39.4887,39.4706,39.4766,3600.0
2012-12-06 14:45:00,65.59,65.59,65.54,65.55,4900.0,39.4766,39.4766,39.4466,39.4526,4900.0
2012-12-06 14:50:00,65.54,65.61,65.5,65.61,5100.0,39.4466,39.4887,39.4225,39.4887,5100.0
2012-12-06 14:55:00,65.59,65.63,65.56,65.58,7400.0,39.4766,39.5007,39.4586,39.4706,7400.0
2012-12-06 15:00:00,65.58,65.58,65.46,65.47,11200.0,39.4706,39.4706,39.3984,39.4044,11200.0
2012-12-06 15:05:00,65.49,65.57,65.49,65.57,6200.0,39.4165,39.4646,39.4165,39.4646,6200.0
2012-12-06 15:10:00,65.57,65.61,65.56,65.58,8500.0,39.4646,39.4887,39.4586,39.4706,8500.0
2012-12-06 15:15:00,65.56,65.65,65.56,65.64,22900.0,39.4586,39.5128,39.4586,39.5067,22900.0
2012-12-06 15:20:00,65.64,65.66,65.61,65.63,21300.0,39.5067,39.5188,39.4887,39.5007,21300.0
2012-12-06 15:25:00,65.64,65.65,65.54,65.61,18200.0,39.5067,39.5128,39.4466,39.4887,18200.0
2012-12-06 15:30:00,65.61,65.64,65.6,65.61,11300.0,39.4887,39.5067,39.4827,39.4887,11300.0
2012-12-06 15:35:00,65.62,65.68,65.58,65.59,16400.0,39.4947,39.5308,39.4706,39.4766,16400.0
2012-12-06 15:40:00,65.59,65.64,65.59,65.61,17600.0,39.4766,39.5067,39.4766,39.4887,17600.0
2012-12-06 15:45:00,65.59,65.65,65.57,65.65,33700.0,39.4766,39.5128,39.4646,39.5128,33700.0
2012-12-06 15:50:00,65.65,65.67,65.64,65.66,44400.0,39.5128,39.5248,39.5067,39.5188,44400.0
2012-12-06 15:55:00,65.65,65.69,65.59,65.65,101800.0,39.5128,39.5368,39.4766,39.5128,101800.0
2012-12-07 09:30:00,65.92,66.2,65.88,65.88,7400.0,39.6753,39.8438,39.6512,39.6512,7400.0
2012-12-07 09:35:00,65.81,65.9,65.73,65.77,9000.0,39.6091,39.6632,39.5609,39.585,9000.0
2012-12-07 09:40:00,65.72,65.72,65.56,65.57,1000.0,39.5549,39.5549,39.4586,39.4646,1000.0
2012-12-07 09:45:00,65.56,65.56,65.45,65.54,6700.0,39.4586,39.4586,39.3924,39.4466,6700.0
2012-12-07 09:50:00,65.54,65.78,65.54,65.69,10300.0,39.4466,39.591,39.4466,39.5368,10300.0
2012-12-07 09:55:00,65.65,65.81,65.6,65.76,3600.0,39.5128,39.6091,39.4827,39.579,3600.0
2012-12-07 10:00:00,65.76,65.76,65.61,65.75,4200.0,39.579,39.579,39.4887,39.5729,4200.0
2012-12-07 10:05:00,65.69,65.86,65.69,65.74,12000.0,39.5368,39.6392,39.5368,39.5669,12000.0
2012-12-07 10:10:00,65.75,65.81,65.65,65.71,8600.0,39.5729,39.6091,39.5128,39.5489,8600.0
2012-12-07 10:15:00,65.7,65.88,65.69,65.88,12400.0,39.5429,39.6512,39.5368,39.6512,12400.0
2012-12-07 10:20:00,65.85,65.89,65.67,65.7,8600.0,39.6331,39.6572,39.5248,39.5429,8600.0
2012-12-07 10:25:00,65.73,65.76,65.67,65.75,6200.0,39.5609,39.579,39.5248,39.5729,6200.0
2012-12-07 10:30:00,65.77,65.77,65.63,65.66,7400.0,39.585,39.585,39.5007,39.5188,7400.0
2012-12-07 10:35:00,65.66,65.75,65.66,65.71,4000.0,39.5188,39.5729,39.5188,39.5489,4000.0
2012-12-07 10:40:00,65.71,65.83,65.68,65.68,9900.0,39.5489,39.6211,39.5308,39.5308,9900.0
2012-12-07 10:45:00,65.72,65.78,65.68,65.74,4300.0,39.5549,39.591,39.5308,39.5669,4300.0
2012-12-07 10:50:00,65.71,65.8,65.68,65.78,2800.0,39.5489,39.603,39.5308,39.591,2800.0
2012-12-07 10:55:00,65.77,65.77,65.71,65.74,5200.0,39.585,39.585,39.5489,39.5669,5200.0
2012-12-07 11:00:00,65.73,65.77,65.64,65.71,11300.0,39.5609,39.585,39.5067,39.5489,11300.0
2012-12-07 11:05:00,65.71,65.81,65.71,65.71,6400.0,39.5489,39.6091,39.5489,39.5489,6400.0
2012-12-07 11:10:00,65.69,65.79,65.69,65.75,21000.0,39.5368,39.597,39.5368,39.5729,21000.0
2012-12-07 11:15:00,65.75,65.76,65.67,65.68,32500.0,39.5729,39.579,39.5248,39.5308,32500.0
2012-12-07 11:20:00,65.69,65.74,65.67,65.74,2100.0,39.5368,39.5669,39.5248,39.5669,2100.0
2012-12-07 11:25:00,65.74,65.82,65.74,65.82,2100.0,39.5669,39.6151,39.5669,39.6151,2100.0
2012-12-07 11:30:00,65.77,65.83,65.77,65.79,3200.0,39.585,39.6211,39.585,39.597,3200.0
2012-12-07 11:35:00,65.77,65.8,65.76,65.78,2000.0,39.585,39.603,39.579,39.591,2000.0
2012-12-07 11:40:00,65.81,65.81,65.67,65.67,2700.0,39.6091,39.6091,39.5248,39.5248,2700.0
2012-12-07 11:45:00,65.72,65.75,65.65,65.67,1600.0,39.5549,39.5729,39.5128,39.5248,1600.0
2012-12-07 11:50:00,65.61,65.7,65.61,65.68,2000.0,39.4887,39.5429,39.4887,39.5308,2000.0
2012-12-07 11:55:00,65.68,65.71,65.66,65.7,1100.0,39.5308,39.5489,39.5188,39.5429,1100.0
2012-12-07 12:00:00,65.7,65.71,65.63,65.71,4600.0,39.5429,39.5489,39.5007,39.5489,4600.0
2012-12-07 12:05:00,65.72,65.77,65.69,65.77,3800.0,39.5549,39.585,39.5368,39.585,3800.0
2012-12-07 12:10:00,65.78,65.85,65.78,65.81,3000.0,39.591,39.6331,39.591,39.6091,3000.0
2012-12-07 12:15:00,65.8,65.82,65.76,65.78,5600.0,39.603,39.6151,39.579,39.591,5600.0
2012-12-07 12:20:00,65.8,65.89,65.78,65.82,3400.0,39.603,39.6572,39.591,39.6151,3400.0
2012-12-07 12:25:00,65.81,65.86,65.81,65.81,1400.0,39.6091,39.6392,39.6091,39.6091,1400.0
2012-12-07 12:30:00,65.84,65.86,65.81,65.81,2600.0,39.6271,39.6392,39.6091,39.6091,2600.0
2012-12-07 12:35:00,65.86,65.86,65.85,65.85,1300.0,39.6392,39.6392,39.6331,39.6331,1300.0
2012-12-07 12:40:00,65.86,65.9,65.86,65.88,3700.0,39.6392,39.6632,39.6392,39.6512,3700.0
2012-12-07 12:45:00,65.89,65.9,65.82,65.89,15100.0,39.6572,39.6632,39.6151,39.6572,15100.0
2012-12-07 12:50:00,65.89,65.91,65.88,65.9,8300.0,39.6572,39.6692,39.6512,39.6632,8300.0
2012-12-07 12:55:00,65.9,65.91,65.88,65.91,2500.0,39.6632,39.6692,39.6512,39.6692,2500.0
2012-12-07 13:00:00,65.93,65.95,65.88,65.89,3000.0,39.6813,39.6933,39.6512,39.6572,3000.0
2012-12-07 13:05:00,65.89,65.94,65.87,65.89,18900.0,39.6572,39.6873,39.6452,39.6572,18900.0
2012-12-07 13:10:00,65.88,65.91,65.88,65.9,4200.0,39.6512,39.6692,39.6512,39.6632,4200.0
2012-12-07 13:15:00,65.92,65.94,65.89,65.9,4500.0,39.6753,39.6873,39.6572,39.6632,4500.0
2012-12-07 13:20:00,65.9,65.94,65.9,65.92,4400.0,39.6632,39.6873,39.6632,39.6753,4400.0
2012-12-07 13:25:00,65.93,65.96,65.89,65.89,2400.0,39.6813,39.6993,39.6572,39.6572,2400.0
2012-12-07 13:30:00,65.93,65.99,65.93,65.97,1700.0,39.6813,39.7174,39.6813,39.7054,1700.0
2012-12-07 13:35:00,65.97,65.98,65.93,65.94,5100.0,39.7054,39.7114,39.6813,39.6873,5100.0
2012-12-07 13:40:00,65.95,65.95,65.9,65.92,3600.0,39.6933,39.6933,39.6632,39.6753,3600.0
2012-12-07 13:45:00,65.9,65.94,65.9,65.93,3100.0,39.6632,39.6873,39.6632,39.6813,3100.0
2012-12-07 13:50:00,65.91,65.97,65.91,65.97,2600.0,39.6692,39.7054,39.6692,39.7054,2600.0
2012-12-07 13:55:00,65.96,66.01,65.94,66.0,4100.0,39.6993,39.7294,39.6873,39.7234,4100.0
2012-12-07 14:00:00,66.0,66.0,65.97,65.97,9400.0,39.7234,39.7234,39.7054,39.7054,9400.0
2012-12-07 14:05:00,65.98,65.98,65.9,65.91,10100.0,39.7114,39.7114,39.6632,39.6692,10100.0
2012-12-07 14:10:00,65.91,65.96,65.91,65.96,17400.0,39.6692,39.6993,39.6692,39.6993,17400.0
2012-12-07 14:15:00,65.96,65.97,65.92,65.94,3700.0,39.6993,39.7054,39.6753,39.6873,3700.0
2012-12-07 14:20:00,65.94,65.94,65.88,65.88,7600.0,39.6873,39.6873,39.6512,39.6512,7600.0
2012-12-07 14:25:00,65.89,65.92,65.84,65.86,5900.0,39.6572,39.6753,39.6271,39.6392,5900.0
2012-12-07 14:30:00,65.86,65.95,65.86,65.91,6100.0,39.6392,39.6933,39.6392,39.6692,6100.0
2012-12-07 14:35:00,65.91,65.94,65.88,65.89,4000.0,39.6692,39.6873,39.6512,39.6572,4000.0
2012-12-07 14:40:00,65.87,65.92,65.83,65.9,14900.0,39.6452,39.6753,39.6211,39.6632,14900.0
2012-12-07 14:45:00,65.92,65.92,65.86,65.87,9400.0,39.6753,39.6753,39.6392,39.6452,9400.0
2012-12-07 14:50:00,65.86,65.89,65.85,65.88,2000.0,39.6392,39.6572,39.6331,39.6512,2000.0
2012-12-07 14:55:00,65.87,65.92,65.87,65.89,14100.0,39.6452,39.6753,39.6452,39.6572,14100.0
2012-12-07 15:00:00,65.91,65.99,65.9,65.94,8200.0,39.6692,39.7174,39.6632,39.6873,8200.0
2012-12-07 15:05:00,65.95,66.02,65.95,65.97,6000.0,39.6933,39.7355,39.6933,39.7054,6000.0
2012-12-07 15:10:00,65.97,66.02,65.95,65.97,6400.0,39.7054,39.7355,39.6933,39.7054,6400.0
2012-12-07 15:15:00,65.99,66.02,65.95,65.96,5800.0,39.7174,39.7355,39.6933,39.6993,5800.0
2012-12-07 15:20:00,65.95,66.0,65.95,65.96,7900.0,39.6933,39.7234,39.6933,39.6993,7900.0
2012-12-07 15:25:00,65.96,66.03,65.95,66.02,12300.0,39.6993,39.7415,39.6933,39.7355,12300.0
2012-12-07 15:30:00,66.02,66.04,65.95,65.97,19800.0,39.7355,39.7475,39.6933,39.7054,19800.0
2012-12-07 15:35:00,65.97,65.98,65.87,65.9,11600.0,39.7054,39.7114,39.6452,39.6632,11600.0
2012-12-07 15:40:00,65.92,65.94,65.88,65.93,17100.0,39.6753,39.6873,39.6512,39.6813,17100.0
2012-12-07 15:45:00,65.94,65.97,65.83,65.83,23500.0,39.6873,39.7054,39.6211,39.6211,23500.0
2012-12-07 15:50:00,65.84,65.93,65.84,65.91,18100.0,39.6271,39.6813,39.6271,39.6692,18100.0
2012-12-07 15:55:00,65.92,65.96,65.88,65.93,66000.0,39.6753,39.6993,39.6512,39.6813,66000.0
2012-12-10 09:30:00,65.92,66.19,65.92,66.04,10100.0,39.6753,39.8378,39.6753,39.7475,10100.0
2012-12-10 09:35:00,66.06,66.12,65.79,65.88,4800.0,39.7595,39.7956,39.597,39.6512,4800.0
2012-12-10 09:40:00,65.95,65.97,65.9,65.97,1000.0,39.6933,39.7054,39.6632,39.7054,1000.0
2012-12-10 09:45:00,65.98,66.05,65.89,66.0,3600.0,39.7114,39.7535,39.6572,39.7234,3600.0
2012-12-10 09:50:00,66.02,66.15,65.93,66.15,7300.0,39.7355,39.8137,39.6813,39.8137,7300.0
2012-12-10 09:55:00,66.17,66.23,66.11,66.23,3100.0,39.8257,39.8618,39.7896,39.8618,3100.0
2012-12-10 10:00:00,66.18,66.27,66.18,66.27,7000.0,39.8318,39.8859,39.8318,39.8859,7000.0
2012-12-10 10:05:00,66.3,66.4,66.3,66.37,10800.0,39.904,39.9642,39.904,39.9461,10800.0
2012-12-10 10:10:00,66.37,66.41,66.31,66.35,5000.0,39.9461,39.9702,39.91,39.9341,5000.0
2012-12-10 10:15:00,66.29,66.32,66.16,66.18,3300.0,39.898,39.916,39.8197,39.8318,3300.0
2012-12-10 10:20:00,66.18,66.19,66.09,66.12,3500.0,39.8318,39.8378,39.7776,39.7956,3500.0
2012-12-10 10:25:00,66.1,66.14,66.06,66.1,2100.0,39.7836,39.8077,39.7595,39.7836,2100.0
2012-12-10 10:30:00,66.11,66.16,66.03,66.15,9900.0,39.7896,39.8197,39.7415,39.8137,9900.0
2012-12-10 10:35:00,66.14,66.22,66.14,66.22,3900.0,39.8077,39.8558,39.8077,39.8558,3900.0
2012-12-10 10:40:00,66.21,66.22,66.17,66.17,2300.0,39.8498,39.8558,39.8257,39.8257,2300.0
2012-12-10 10:45:00,66.17,66.26,66.17,66.24,10000.0,39.8257,39.8799,39.8257,39.8679,10000.0
2012-12-10 10:50:00,66.25,66.25,66.17,66.21,3500.0,39.8739,39.8739,39.8257,39.8498,3500.0
2012-12-10 10:55:00,66.22,66.31,66.21,66.3,2000.0,39.8558,39.91,39.8498,39.904,2000.0
2012-12-10 11:00:00,66.3,66.31,66.22,66.31,3700.0,39.904,39.91,39.8558,39.91,3700.0
2012-12-10 11:05:00,66.3,66.34,66.28,66.34,1600.0,39.904,39.9281,39.8919,39.9281,1600.0
2012-12-10 11:10:00,66.33,66.36,66.28,66.28,2500.0,39.922,39.9401,39.8919,39.8919,2500.0
2012-12-10 11:15:00,66.32,66.34,66.26,66.28,15900.0,39.916,39.9281,39.8799,39.8919,15900.0
2012-12-10 11:20:00,66.28,66.38,66.26,66.34,12900.0,39.8919,39.9521,39.8799,39.9281,12900.0
2012-12-10 11:25:00,66.34,66.37,66.29,66.37,26300.0,39.9281,39.9461,39.898,39.9461,26300.0
2012-12-10 11:30:00,66.36,66.39,66.32,66.32,1800.0,39.9401,39.9581,39.916,39.916,1800.0
2012-12-10 11:35:00,66.32,66.4,66.31,66.36,4800.0,39.916,39.9642,39.91,39.9401,4800.0
2012-12-10 11:40:00,66.38,66.4,66.35,66.36,1000.0,39.9521,39.9642,39.9341,39.9401,1000.0
2012-12-10 11:45:00,66.37,66.37,66.32,66.34,1300.0,39.9461,39.9461,39.916,39.9281,1300.0
2012-12-10 11:50:00,66.31,66.33,66.27,66.27,4000.0,39.91,39.922,39.8859,39.8859,4000.0
2012-12-10 11:55:00,66.25,66.33,66.25,66.33,5000.0,39.8739,39.922,39.8739,39.922,5000.0
2012-12-10 12:00:00,66.31,66.34,66.28,66.29,2800.0,39.91,39.9281,39.8919,39.898,2800.0
2012-12-10 12:05:00,66.31,66.31,66.26,66.26,900.0,39.91,39.91,39.8799,39.8799,900.0
2012-12-10 12:10:00,66.29,66.31,66.23,66.25,2700.0,39.898,39.91,39.8618,39.8739,2700.0
2012-12-10 12:15:00,66.24,66.3,66.24,66.25,1600.0,39.8679,39.904,39.8679,39.8739,1600.0
2012-12-10 12:20:00,66.23,66.31,66.23,66.3,2600.0,39.8618,39.91,39.8618,39.904,2600.0
2012-12-10 12:25:00,66.31,66.31,66.22,66.22,2500.0,39.91,39.91,39.8558,39.8558,2500.0
2012-12-10 12:30:00,66.19,66.28,66.19,66.22,5600.0,39.8378,39.8919,39.8378,39.8558,5600.0
2012-12-10 12:35:00,66.24,66.25,66.19,66.19,2600.0,39.8679,39.8739,39.8378,39.8378,2600.0
2012-12-10 12:40:00,66.2,66.22,66.17,66.17,2500.0,39.8438,39.8558,39.8257,39.8257,2500.0
2012-12-10 12:45:00,66.21,66.22,66.17,66.21,3400.0,39.8498,39.8558,39.8257,39.8498,3400.0
2012-12-10 12:50:00,66.18,66.23,66.16,66.17,7800.0,39.8318,39.8618,39.8197,39.8257,7800.0
2012-12-10 12:55:00,66.18,66.21,66.16,66.17,3100.0,39.8318,39.8498,39.8197,39.8257,3100.0
2012-12-10 13:00:00,66.16,66.18,66.14,66.16,4300.0,39.8197,39.8318,39.8077,39.8197,4300.0
2012-12-10 13:05:00,66.17,66.21,66.14,66.2,5400.0,39.8257,39.8498,39.8077,39.8438,5400.0
2012-12-10 13:10:00,66.18,66.18,66.13,66.13,1200.0,39.8318,39.8318,39.8017,39.8017,1200.0
2012-12-10 13:15:00,66.11,66.18,66.07,66.07,6100.0,39.7896,39.8318,39.7655,39.7655,6100.0
2012-12-10 13:20:00,66.07,66.08,66.02,66.08,6100.0,39.7655,39.7716,39.7355,39.7716,6100.0
2012-12-10 13:25:00,66.07,66.09,66.05,66.05,3600.0,39.7655,39.7776,39.7535,39.7535,3600.0
2012-12-10 13:30:00,66.02,66.05,66.01,66.05,4600.0,39.7355,39.7535,39.7294,39.7535,4600.0
2012-12-10 13:35:00,66.06,66.1,66.05,66.09,13200.0,39.7595,39.7836,39.7535,39.7776,13200.0
2012-12-10 13:40:00,66.1,66.26,66.01,66.17,40900.0,39.7836,39.8799,39.7294,39.8257,40900.0
2012-12-10 13:45:00,66.17,66.24,66.14,66.18,14100.0,39.8257,39.8679,39.8077,39.8318,14100.0
2012-12-10 13:50:00,66.19,66.2,66.12,66.13,4000.0,39.8378,39.8438,39.7956,39.8017,4000.0
2012-12-10 13:55:00,66.13,66.2,66.11,66.19,15300.0,39.8017,39.8438,39.7896,39.8378,15300.0
2012-12-10 14:00:00,66.2,66.24,66.16,66.2,17400.0,39.8438,39.8679,39.8197,39.8438,17400.0
2012-12-10 14:05:00,66.21,66.23,66.19,66.21,2200.0,39.8498,39.8618,39.8378,39.8498,2200.0
2012-12-10 14:10:00,66.23,66.24,66.21,66.23,7700.0,39.8618,39.8679,39.8498,39.8618,7700.0
2012-12-10 14:15:00,66.22,66.25,66.19,66.2,3300.0,39.8558,39.8739,39.8378,39.8438,3300.0
2012-12-10 14:20:00,66.18,66.23,66.17,66.22,10300.0,39.8318,39.8618,39.8257,39.8558,10300.0
2012-12-10 14:25:00,66.23,66.23,66.15,66.2,1700.0,39.8618,39.8618,39.8137,39.8438,1700.0
2012-12-10 14:30:00,66.2,66.24,66.12,66.21,17700.0,39.8438,39.8679,39.7956,39.8498,17700.0
2012-12-10 14:35:00,66.19,66.22,66.13,66.21,12000.0,39.8378,39.8558,39.8017,39.8498,12000.0
2012-12-10 14:40:00,66.22,66.25,66.21,66.23,6200.0,39.8558,39.8739,39.8498,39.8618,6200.0
2012-12-10 14:45:00,66.22,66.25,66.19,66.21,4300.0,39.8558,39.8739,39.8378,39.8498,4300.0
2012-12-10 14:50:00,66.23,66.23,66.18,66.2,1600.0,39.8618,39.8618,39.8318,39.8438,1600.0
2012-12-10 14:55:00,66.2,66.25,66.18,66.18,9000.0,39.8438,39.8739,39.8318,39.8318,9000.0
2012-12-10 15:00:00,66.18,66.24,66.18,66.23,4600.0,39.8318,39.8679,39.8318,39.8618,4600.0
2012-12-10 15:05:00,66.22,66.24,66.21,66.23,5900.0,39.8558,39.8679,39.8498,39.8618,5900.0
2012-12-10 15:10:00,66.2,66.32,66.2,66.3,11000.0,39.8438,39.916,39.8438,39.904,11000.0
2012-12-10 15:15:00,66.29,66.31,66.28,66.28,6000.0,39.898,39.91,39.8919,39.8919,6000.0
2012-12-10 15:20:00,66.27,66.29,66.23,66.23,6300.0,39.8859,39.898,39.8618,39.8618,6300.0
2012-12-10 15:25:00,66.21,66.25,66.2,66.24,4800.0,39.8498,39.8739,39.8438,39.8679,4800.0
2012-12-10 15:30:00,66.2,66.25,66.19,66.2,9900.0,39.8438,39.8739,39.8378,39.8438,9900.0
2012-12-10 15:35:00,66.22,66.27,66.21,66.23,17100.0,39.8558,39.8859,39.8498,39.8618,17100.0
2012-12-10 15:40:00,66.25,66.37,66.23,66.37,19400.0,39.8739,39.9461,39.8618,39.9461,19400.0
2012-12-10 15:45:00,66.41,66.43,66.32,66.36,22300.0,39.9702,39.9822,39.916,39.9401,22300.0
2012-12-10 15:50:00,66.36,66.38,66.33,66.37,28200.0,39.9401,39.9521,39.922,39.9461,28200.0
2012-12-10 15:55:00,66.36,66.4,66.31,66.37,74300.0,39.9401,39.9642,39.91,39.9461,74300.0
2012-12-11 09:30:00,66.75,67.07,66.48,66.48,18200.0,40.1748,40.3674,40.0123,40.0123,18200.0
2012-12-11 09:35:00,66.47,66.55,66.41,66.45,4600.0,40.0063,40.0544,39.9702,39.9943,4600.0
2012-12-11 09:40:00,66.48,66.56,66.45,66.55,11400.0,40.0123,40.0605,39.9943,40.0544,11400.0
2012-12-11 09:45:00,66.55,66.56,66.46,66.53,7600.0,40.0544,40.0605,40.0003,40.0424,7600.0
2012-12-11 09:50:00,66.57,66.66,66.54,66.61,6200.0,40.0665,40.1206,40.0484,40.0906,6200.0
2012-12-11 09:55:00,66.61,66.64,66.51,66.53,5600.0,40.0906,40.1086,40.0304,40.0424,5600.0
2012-12-11 10:00:00,66.56,66.6,66.53,66.59,9300.0,40.0605,40.0845,40.0424,40.0785,9300.0
2012-12-11 10:05:00,66.59,66.74,66.58,66.73,15600.0,40.0785,40.1688,40.0725,40.1628,15600.0
2012-12-11 10:10:00,66.73,66.79,66.73,66.77,11400.0,40.1628,40.1989,40.1628,40.1869,11400.0
2012-12-11 10:15:00,66.76,66.81,66.71,66.76,29000.0,40.1808,40.2109,40.1507,40.1808,29000.0
2012-12-11 10:20:00,66.76,66.8,66.74,66.8,14900.0,40.1808,40.2049,40.1688,40.2049,14900.0
2012-12-11 10:25:00,66.8,66.81,66.77,66.78,9900.0,40.2049,40.2109,40.1869,40.1929,9900.0
2012-12-11 10:30:00,66.77,66.79,66.75,66.77,9400.0,40.1869,40.1989,40.1748,40.1869,9400.0
2012-12-11 10:35:00,66.77,66.83,66.77,66.82,15800.0,40.1869,40.223,40.1869,40.2169,15800.0
2012-12-11 10:40:00,66.82,66.93,66.79,66.91,23800.0,40.2169,40.2832,40.1989,40.2711,23800.0
2012-12-11 10:45:00,66.91,66.98,66.9,66.94,35400.0,40.2711,40.3132,40.2651,40.2892,35400.0
2012-12-11 10:50:00,66.94,66.99,66.92,66.94,11800.0,40.2892,40.3193,40.2771,40.2892,11800.0
2012-12-11 10:55:00,66.92,67.07,66.92,67.06,26600.0,40.2771,40.3674,40.2771,40.3614,26600.0
2012-12-11 11:00:00,67.05,67.08,67.05,67.05,7600.0,40.3554,40.3734,40.3554,40.3554,7600.0
2012-12-11 11:05:00,67.06,67.11,66.99,67.09,28600.0,40.3614,40.3915,40.3193,40.3795,28600.0
2012-12-11 11:10:00,67.04,67.04,66.97,67.01,25400.0,40.3494,40.3494,40.3072,40.3313,25400.0
2012-12-11 11:15:00,67.02,67.08,67.02,67.04,6000.0,40.3373,40.3734,40.3373,40.3494,6000.0
2012-12-11 11:20:00,67.06,67.08,67.0,67.02,15400.0,40.3614,40.3734,40.3253,40.3373,15400.0
2012-12-11 11:25:00,67.03,67.04,67.0,67.02,10300.0,40.3433,40.3494,40.3253,40.3373,10300.0
2012-12-11 11:30:00,67.02,67.03,67.0,67.02,12300.0,40.3373,40.3433,40.3253,40.3373,12300.0
2012-12-11 11:35:00,67.01,67.02,66.98,67.01,17500.0,40.3313,40.3373,40.3132,40.3313,17500.0
2012-12-11 11:40:00,66.99,67.0,66.87,66.89,4100.0,40.3193,40.3253,40.247,40.2591,4100.0
2012-12-11 11:45:00,66.87,66.88,66.83,66.85,5300.0,40.247,40.2531,40.223,40.235,5300.0
2012-12-11 11:50:00,66.85,66.85,66.74,66.77,10200.0,40.235,40.235,40.1688,40.1869,10200.0
2012-12-11 11:55:00,66.76,66.83,66.76,66.83,6300.0,40.1808,40.223,40.1808,40.223,6300.0
2012-12-11 12:00:00,66.82,66.89,66.8,66.85,6000.0,40.2169,40.2591,40.2049,40.235,6000.0
2012-12-11 12:05:00,66.86,66.86,66.8,66.8,4800.0,40.241,40.241,40.2049,40.2049,4800.0
2012-12-11 12:10:00,66.8,66.82,66.7,66.71,5300.0,40.2049,40.2169,40.1447,40.1507,5300.0
2012-12-11 12:15:00,66.69,66.71,66.54,66.58,5300.0,40.1387,40.1507,40.0484,40.0725,5300.0
2012-12-11 12:20:00,66.54,66.56,66.5,66.54,6800.0,40.0484,40.0605,40.0243,40.0484,6800.0
2012-12-11 12:25:00,66.52,66.55,66.48,66.53,8200.0,40.0364,40.0544,40.0123,40.0424,8200.0
2012-12-11 12:30:00,66.52,66.62,66.49,66.59,13700.0,40.0364,40.0966,40.0183,40.0785,13700.0
2012-12-11 12:35:00,66.57,66.69,66.57,66.67,13500.0,40.0665,40.1387,40.0665,40.1267,13500.0
2012-12-11 12:40:00,66.67,66.8,66.65,66.77,7700.0,40.1267,40.2049,40.1146,40.1869,7700.0
2012-12-11 12:45:00,66.77,66.77,66.64,66.67,5800.0,40.1869,40.1869,40.1086,40.1267,5800.0
2012-12-11 12:50:00,66.65,66.73,66.62,66.71,13200.0,40.1146,40.1628,40.0966,40.1507,13200.0
2012-12-11 12:55:00,66.71,66.74,66.69,66.7,3300.0,40.1507,40.1688,40.1387,40.1447,3300.0
2012-12-11 13:00:00,66.7,66.7,66.64,66.65,7200.0,40.1447,40.1447,40.1086,40.1146,7200.0
2012-12-11 13:05:00,66.64,66.74,66.62,66.73,30300.0,40.1086,40.1688,40.0966,40.1628,30300.0
2012-12-11 13:10:00,66.73,66.78,66.7,66.77,16900.0,40.1628,40.1929,40.1447,40.1869,16900.0
2012-12-11 13:15:00,66.76,66.76,66.69,66.76,8700.0,40.1808,40.1808,40.1387,40.1808,8700.0
2012-12-11 13:20:00,66.75,66.75,66.7,66.75,8900.0,40.1748,40.1748,40.1447,40.1748,8900.0
2012-12-11 13:25:00,66.76,66.77,66.71,66.72,12800.0,40.1808,40.1869,40.1507,40.1568,12800.0
2012-12-11 13:30:00,66.73,66.73,66.7,66.71,11700.0,40.1628,40.1628,40.1447,40.1507,11700.0
2012-12-11 13:35:00,66.7,66.76,66.7,66.76,6700.0,40.1447,40.1808,40.1447,40.1808,6700.0
2012-12-11 13:40:00,66.76,66.81,66.73,66.75,8300.0,40.1808,40.2109,40.1628,40.1748,8300.0
2012-12-11 13:45:00,66.76,66.85,66.75,66.85,9600.0,40.1808,40.235,40.1748,40.235,9600.0
2012-12-11 13:50:00,66.84,66.92,66.84,66.9,7600.0,40.229,40.2771,40.229,40.2651,7600.0
2012-12-11 13:55:00,66.91,66.96,66.89,66.96,15500.0,40.2711,40.3012,40.2591,40.3012,15500.0
2012-12-11 14:00:00,66.97,67.0,66.93,66.95,10000.0,40.3072,40.3253,40.2832,40.2952,10000.0
2012-12-11 14:05:00,66.95,66.97,66.94,66.95,5900.0,40.2952,40.3072,40.2892,40.2952,5900.0
2012-12-11 14:10:00,66.96,66.99,66.95,66.97,16100.0,40.3012,40.3193,40.2952,40.3072,16100.0
2012-12-11 14:15:00,66.97,67.04,66.95,67.02,12500.0,40.3072,40.3494,40.2952,40.3373,12500.0
2012-12-11 14:20:00,67.02,67.05,67.0,67.05,10300.0,40.3373,40.3554,40.3253,40.3554,10300.0
2012-12-11 14:25:00,67.04,67.11,67.03,67.11,16200.0,40.3494,40.3915,40.3433,40.3915,16200.0
2012-12-11 14:30:00,67.12,67.2,67.1,67.2,17600.0,40.3975,40.4457,40.3855,40.4457,17600.0
2012-12-11 14:35:00,67.19,67.24,67.19,67.2,15200.0,40.4396,40.4697,40.4396,40.4457,15200.0
2012-12-11 14:40:00,67.2,67.23,67.15,67.21,17300.0,40.4457,40.4637,40.4156,40.4517,17300.0
2012-12-11 14:45:00,67.21,67.22,67.12,67.17,5600.0,40.4517,40.4577,40.3975,40.4276,5600.0
2012-12-11 14:50:00,67.16,67.22,67.16,67.2,11500.0,40.4216,40.4577,40.4216,40.4457,11500.0
2012-12-11 14:55:00,67.19,67.21,67.18,67.21,13800.0,40.4396,40.4517,40.4336,40.4517,13800.0
2012-12-11 15:00:00,67.2,67.2,67.08,67.15,17200.0,40.4457,40.4457,40.3734,40.4156,17200.0
2012-12-11 15:05:00,67.15,67.2,67.14,67.17,16500.0,40.4156,40.4457,40.4095,40.4276,16500.0
2012-12-11 15:10:00,67.19,67.24,67.18,67.24,13000.0,40.4396,40.4697,40.4336,40.4697,13000.0
2012-12-11 15:15:00,67.23,67.24,67.19,67.21,17900.0,40.4637,40.4697,40.4396,40.4517,17900.0
2012-12-11 15:20:00,67.21,67.22,67.19,67.21,13700.0,40.4517,40.4577,40.4396,40.4517,13700.0
2012-12-11 15:25:00,67.21,67.22,67.17,67.21,27000.0,40.4517,40.4577,40.4276,40.4517,27000.0
2012-12-11 15:30:00,67.21,67.24,67.2,67.23,22300.0,40.4517,40.4697,40.4457,40.4637,22300.0
2012-12-11 15:35:00,67.23,67.3,67.23,67.3,18100.0,40.4637,40.5058,40.4637,40.5058,18100.0
2012-12-11 15:40:00,67.3,67.32,67.28,67.28,16600.0,40.5058,40.5179,40.4938,40.4938,16600.0
2012-12-11 15:45:00,67.28,67.29,67.2,67.26,33000.0,40.4938,40.4998,40.4457,40.4818,33000.0
2012-12-11 15:50:00,67.25,67.27,67.23,67.26,28500.0,40.4758,40.4878,40.4637,40.4818,28500.0
2012-12-11 15:55:00,67.26,67.32,67.25,67.31,39500.0,40.4818,40.5179,40.4758,40.5119,39500.0
2012-12-12 09:30:00,66.31,66.31,65.75,65.85,29100.0,40.3471,40.3471,40.0064,40.0672,29100.0
2012-12-12 09:35:00,65.91,66.0,65.68,65.87,22500.0,40.1037,40.1585,39.9638,40.0794,22500.0
2012-12-12 09:40:00,65.89,66.13,65.89,66.08,13300.0,40.0916,40.2376,40.0916,40.2072,13300.0
2012-12-12 09:45:00,66.11,66.2,66.11,66.19,9700.0,40.2254,40.2802,40.2254,40.2741,9700.0
2012-12-12 09:50:00,66.18,66.24,66.18,66.2,11300.0,40.268,40.3045,40.268,40.2802,11300.0
2012-12-12 09:55:00,66.2,66.28,66.15,66.27,11700.0,40.2802,40.3289,40.2498,40.3228,11700.0
2012-12-12 10:00:00,66.26,66.28,66.21,66.27,13800.0,40.3167,40.3289,40.2863,40.3228,13800.0
2012-12-12 10:05:00,66.27,66.28,66.2,66.21,7700.0,40.3228,40.3289,40.2802,40.2863,7700.0
2012-12-12 10:10:00,66.21,66.28,66.2,66.25,8500.0,40.2863,40.3289,40.2802,40.3106,8500.0
2012-12-12 10:15:00,66.25,66.29,66.21,66.28,6400.0,40.3106,40.3349,40.2863,40.3289,6400.0
2012-12-12 10:20:00,66.31,66.39,66.26,66.39,9300.0,40.3471,40.3958,40.3167,40.3958,9300.0
2012-12-12 10:25:00,66.4,66.43,66.36,66.39,7400.0,40.4019,40.4201,40.3775,40.3958,7400.0
2012-12-12 10:30:00,66.38,66.4,66.27,66.28,4800.0,40.3897,40.4019,40.3228,40.3289,4800.0
2012-12-12 10:35:00,66.28,66.28,66.18,66.23,16200.0,40.3289,40.3289,40.268,40.2984,16200.0
2012-12-12 10:40:00,66.24,66.25,66.13,66.16,15600.0,40.3045,40.3106,40.2376,40.2558,15600.0
2012-12-12 10:45:00,66.16,66.24,66.14,66.23,8000.0,40.2558,40.3045,40.2437,40.2984,8000.0
2012-12-12 10:50:00,66.22,66.23,66.2,66.2,8700.0,40.2924,40.2984,40.2802,40.2802,8700.0
2012-12-12 10:55:00,66.2,66.2,66.11,66.12,6400.0,40.2802,40.2802,40.2254,40.2315,6400.0
2012-12-12 11:00:00,66.12,66.13,66.04,66.1,8100.0,40.2315,40.2376,40.1828,40.2193,8100.0
2012-12-12 11:05:00,66.09,66.2,66.09,66.17,7000.0,40.2133,40.2802,40.2133,40.2619,7000.0
2012-12-12 11:10:00,66.17,66.3,66.16,66.27,6900.0,40.2619,40.341,40.2558,40.3228,6900.0
2012-12-12 11:15:00,66.29,66.34,66.25,66.33,6400.0,40.3349,40.3654,40.3106,40.3593,6400.0
2012-12-12 11:20:00,66.33,66.33,66.26,66.27,11600.0,40.3593,40.3593,40.3167,40.3228,11600.0
2012-12-12 11:25:00,66.27,66.28,66.19,66.22,11500.0,40.3228,40.3289,40.2741,40.2924,11500.0
2012-12-12 11:30:00,66.24,66.24,66.18,66.19,11900.0,40.3045,40.3045,40.268,40.2741,11900.0
2012-12-12 11:35:00,66.21,66.21,66.16,66.19,7900.0,40.2863,40.2863,40.2558,40.2741,7900.0
2012-12-12 11:40:00,66.23,66.32,66.17,66.31,36800.0,40.2984,40.3532,40.2619,40.3471,36800.0
2012-12-12 11:45:00,66.27,66.31,66.1,66.15,9600.0,40.3228,40.3471,40.2193,40.2498,9600.0
2012-12-12 11:50:00,66.14,66.14,66.03,66.03,9100.0,40.2437,40.2437,40.1767,40.1767,9100.0
2012-12-12 11:55:00,66.0,66.03,65.98,66.0,3000.0,40.1585,40.1767,40.1463,40.1585,3000.0
2012-12-12 12:00:00,66.01,66.05,66.01,66.04,2800.0,40.1646,40.1889,40.1646,40.1828,2800.0
2012-12-12 12:05:00,66.04,66.2,66.04,66.17,7100.0,40.1828,40.2802,40.1828,40.2619,7100.0
2012-12-12 12:10:00,66.17,66.2,66.16,66.19,3900.0,40.2619,40.2802,40.2558,40.2741,3900.0
2012-12-12 12:15:00,66.18,66.18,66.13,66.13,6100.0,40.268,40.268,40.2376,40.2376,6100.0
2012-12-12 12:20:00,66.13,66.22,66.13,66.13,7800.0,40.2376,40.2924,40.2376,40.2376,7800.0
2012-12-12 12:25:00,66.14,66.18,66.12,66.12,5100.0,40.2437,40.268,40.2315,40.2315,5100.0
2012-12-12 12:30:00,66.1,66.17,66.04,66.16,5800.0,40.2193,40.2619,40.1828,40.2558,5800.0
2012-12-12 12:35:00,66.09,66.22,66.07,66.2,6900.0,40.2133,40.2924,40.2011,40.2802,6900.0
2012-12-12 12:40:00,66.19,66.19,66.09,66.18,5100.0,40.2741,40.2741,40.2133,40.268,5100.0
2012-12-12 12:45:00,66.14,66.2,66.11,66.16,6900.0,40.2437,40.2802,40.2254,40.2558,6900.0
2012-12-12 12:50:00,66.18,66.23,66.14,66.14,6200.0,40.268,40.2984,40.2437,40.2437,6200.0
2012-12-12 12:55:00,66.13,66.28,66.13,66.2,16400.0,40.2376,40.3289,40.2376,40.2802,16400.0
2012-12-12 13:00:00,66.2,66.25,66.2,66.22,5200.0,40.2802,40.3106,40.2802,40.2924,5200.0
2012-12-12 13:05:00,66.24,66.24,66.2,66.21,8000.0,40.3045,40.3045,40.2802,40.2863,8000.0
2012-12-12 13:10:00,66.21,66.28,66.2,66.28,9100.0,40.2863,40.3289,40.2802,40.3289,9100.0
2012-12-12 13:15:00,66.24,66.34,66.24,66.3,6000.0,40.3045,40.3654,40.3045,40.341,6000.0
2012-12-12 13:20:00,66.32,66.33,66.3,66.32,7100.0,40.3532,40.3593,40.341,40.3532,7100.0
2012-12-12 13:25:00,66.32,66.35,66.3,66.32,6300.0,40.3532,40.3715,40.341,40.3532,6300.0
2012-12-12 13:30:00,66.31,66.34,66.3,66.33,15700.0,40.3471,40.3654,40.341,40.3593,15700.0
2012-12-12 13:35:00,66.33,66.33,66.3,66.31,10800.0,40.3593,40.3593,40.341,40.3471,10800.0
2012-12-12 13:40:00,66.31,66.33,66.3,66.33,8200.0,40.3471,40.3593,40.341,40.3593,8200.0
2012-12-12 13:45:00,66.32,66.34,66.31,66.33,5500.0,40.3532,40.3654,40.3471,40.3593,5500.0
2012-12-12 13:50:00,66.33,66.34,66.3,66.32,18400.0,40.3593,40.3654,40.341,40.3532,18400.0
2012-12-12 13:55:00,66.31,66.33,66.3,66.31,11400.0,40.3471,40.3593,40.341,40.3471,11400.0
2012-12-12 14:00:00,66.31,66.38,66.29,66.37,12100.0,40.3471,40.3897,40.3349,40.3836,12100.0
2012-12-12 14:05:00,66.36,66.36,66.3,66.31,18600.0,40.3775,40.3775,40.341,40.3471,18600.0
2012-12-12 14:10:00,66.3,66.31,66.27,66.3,7400.0,40.341,40.3471,40.3228,40.341,7400.0
2012-12-12 14:15:00,66.31,66.37,66.28,66.36,14900.0,40.3471,40.3836,40.3289,40.3775,14900.0
2012-12-12 14:20:00,66.37,66.42,66.33,66.4,28500.0,40.3836,40.414,40.3593,40.4019,28500.0
2012-12-12 14:25:00,66.4,66.5,66.38,66.5,13900.0,40.4019,40.4627,40.3897,40.4627,13900.0
2012-12-12 14:30:00,66.49,66.5,66.38,66.44,11500.0,40.4566,40.4627,40.3897,40.4262,11500.0
2012-12-12 14:35:00,66.48,66.5,66.42,66.47,14800.0,40.4506,40.4627,40.414,40.4445,14800.0
2012-12-12 14:40:00,66.47,66.54,66.44,66.53,9900.0,40.4445,40.4871,40.4262,40.481,9900.0
2012-12-12 14:45:00,66.55,66.6,66.54,66.6,8300.0,40.4931,40.5236,40.4871,40.5236,8300.0
2012-12-12 14:50:00,66.6,66.65,66.55,66.6,21100.0,40.5236,40.554,40.4931,40.5236,21100.0
2012-12-12 14:55:00,66.58,66.72,66.58,66.69,14500.0,40.5114,40.5966,40.5114,40.5783,14500.0
2012-12-12 15:00:00,66.67,66.71,66.65,66.7,28400.0,40.5662,40.5905,40.554,40.5844,28400.0
2012-12-12 15:05:00,66.7,66.74,66.69,66.7,15100.0,40.5844,40.6088,40.5783,40.5844,15100.0
2012-12-12 15:10:00,66.71,66.77,66.7,66.77,29200.0,40.5905,40.627,40.5844,40.627,29200.0
2012-12-12 15:15:00,66.77,66.92,66.74,66.91,37600.0,40.627,40.7183,40.6088,40.7122,37600.0
2012-12-12 15:20:00,66.92,66.95,66.89,66.94,31700.0,40.7183,40.7365,40.7,40.7304,31700.0
2012-12-12 15:25:00,66.93,66.99,66.85,66.95,40200.0,40.7244,40.7609,40.6757,40.7365,40200.0
2012-12-12 15:30:00,66.94,67.04,66.94,67.0,36600.0,40.7304,40.7913,40.7304,40.767,36600.0
2012-12-12 15:35:00,67.01,67.02,66.9,66.92,34900.0,40.773,40.7791,40.7061,40.7183,34900.0
2012-12-12 15:40:00,66.92,66.95,66.81,66.85,126800.0,40.7183,40.7365,40.6513,40.6757,126800.0
2012-12-12 15:45:00,66.84,66.86,66.75,66.78,40600.0,40.6696,40.6818,40.6148,40.6331,40600.0
2012-12-12 15:50:00,66.78,66.79,66.72,66.73,52900.0,40.6331,40.6392,40.5966,40.6027,52900.0
2012-12-12 15:55:00,66.72,66.73,66.63,66.65,48600.0,40.5966,40.6027,40.5418,40.554,48600.0
2012-12-13 09:30:00,66.47,66.62,66.41,66.53,17700.0,40.4445,40.5357,40.408,40.481,17700.0
2012-12-13 09:35:00,66.49,66.7,66.49,66.57,9400.0,40.4566,40.5844,40.4566,40.5053,9400.0
2012-12-13 09:40:00,66.58,66.64,66.51,66.55,5700.0,40.5114,40.5479,40.4688,40.4931,5700.0
2012-12-13 09:45:00,66.55,66.59,66.45,66.48,22300.0,40.4931,40.5175,40.4323,40.4506,22300.0
2012-12-13 09:50:00,66.49,66.57,66.48,66.54,11900.0,40.4566,40.5053,40.4506,40.4871,11900.0
2012-12-13 09:55:00,66.55,66.6,66.52,66.59,6500.0,40.4931,40.5236,40.4749,40.5175,6500.0
2012-12-13 10:00:00,66.62,66.92,66.59,66.72,40400.0,40.5357,40.7183,40.5175,40.5966,40400.0
2012-12-13 10:05:00,66.74,66.74,66.65,66.66,9800.0,40.6088,40.6088,40.554,40.5601,9800.0
2012-12-13 10:10:00,66.66,66.69,66.62,66.63,5500.0,40.5601,40.5783,40.5357,40.5418,5500.0
2012-12-13 10:15:00,66.63,66.7,66.62,66.66,13100.0,40.5418,40.5844,40.5357,40.5601,13100.0
2012-12-13 10:20:00,66.65,66.71,66.64,66.69,22400.0,40.554,40.5905,40.5479,40.5783,22400.0
2012-12-13 10:25:00,66.69,66.82,66.66,66.8,18200.0,40.5783,40.6574,40.5601,40.6453,18200.0
2012-12-13 10:30:00,66.82,66.82,66.78,66.79,11900.0,40.6574,40.6574,40.6331,40.6392,11900.0
2012-12-13 10:35:00,66.78,66.81,66.74,66.78,12900.0,40.6331,40.6513,40.6088,40.6331,12900.0
2012-12-13 10:40:00,66.77,66.81,66.76,66.81,12000.0,40.627,40.6513,40.6209,40.6513,12000.0
2012-12-13 10:45:00,66.81,66.82,66.76,66.78,9300.0,40.6513,40.6574,40.6209,40.6331,9300.0
2012-12-13 10:50:00,66.78,66.78,66.76,66.78,5800.0,40.6331,40.6331,40.6209,40.6331,5800.0
2012-12-13 10:55:00,66.78,66.78,66.75,66.75,10600.0,40.6331,40.6331,40.6148,40.6148,10600.0
2012-12-13 11:00:00,66.75,66.76,66.75,66.76,5300.0,40.6148,40.6209,40.6148,40.6209,5300.0
2012-12-13 11:05:00,66.76,66.77,66.69,66.73,13100.0,40.6209,40.627,40.5783,40.6027,13100.0
2012-12-13 11:10:00,66.73,66.76,66.67,66.67,13900.0,40.6027,40.6209,40.5662,40.5662,13900.0
2012-12-13 11:15:00,66.67,66.71,66.64,66.7,12200.0,40.5662,40.5905,40.5479,40.5844,12200.0
2012-12-13 11:20:00,66.71,66.72,66.62,66.64,11500.0,40.5905,40.5966,40.5357,40.5479,11500.0
2012-12-13 11:25:00,66.69,66.69,66.63,66.68,7300.0,40.5783,40.5783,40.5418,40.5722,7300.0
2012-12-13 11:30:00,66.67,66.71,66.65,66.71,6900.0,40.5662,40.5905,40.554,40.5905,6900.0
2012-12-13 11:35:00,66.7,66.72,66.66,66.68,8300.0,40.5844,40.5966,40.5601,40.5722,8300.0
2012-12-13 11:40:00,66.67,66.67,66.6,66.6,9900.0,40.5662,40.5662,40.5236,40.5236,9900.0
2012-12-13 11:45:00,66.62,66.65,66.58,66.61,7500.0,40.5357,40.554,40.5114,40.5297,7500.0
2012-12-13 11:50:00,66.6,66.62,66.56,66.62,12300.0,40.5236,40.5357,40.4992,40.5357,12300.0
2012-12-13 11:55:00,66.62,66.82,66.61,66.76,51400.0,40.5357,40.6574,40.5297,40.6209,51400.0
2012-12-13 12:00:00,66.77,66.85,66.74,66.82,25700.0,40.627,40.6757,40.6088,40.6574,25700.0
2012-12-13 12:05:00,66.84,66.9,66.81,66.83,11200.0,40.6696,40.7061,40.6513,40.6635,11200.0
2012-12-13 12:10:00,66.84,66.92,66.76,66.8,23200.0,40.6696,40.7183,40.6209,40.6453,23200.0
2012-12-13 12:15:00,66.8,66.83,66.75,66.75,22700.0,40.6453,40.6635,40.6148,40.6148,22700.0
2012-12-13 12:20:00,66.76,66.82,66.73,66.79,10000.0,40.6209,40.6574,40.6027,40.6392,10000.0
2012-12-13 12:25:00,66.8,66.87,66.8,66.84,8000.0,40.6453,40.6879,40.6453,40.6696,8000.0
2012-12-13 12:30:00,66.84,66.87,66.81,66.82,12700.0,40.6696,40.6879,40.6513,40.6574,12700.0
2012-12-13 12:35:00,66.83,66.85,66.8,66.83,5800.0,40.6635,40.6757,40.6453,40.6635,5800.0
2012-12-13 12:40:00,66.83,66.86,66.76,66.8,11900.0,40.6635,40.6818,40.6209,40.6453,11900.0
2012-12-13 12:45:00,66.79,66.8,66.75,66.76,8200.0,40.6392,40.6453,40.6148,40.6209,8200.0
2012-12-13 12:50:00,66.77,66.79,66.74,66.77,6800.0,40.627,40.6392,40.6088,40.627,6800.0
2012-12-13 12:55:00,66.77,66.8,66.72,66.72,11700.0,40.627,40.6453,40.5966,40.5966,11700.0
2012-12-13 13:00:00,66.72,66.78,66.69,66.78,10600.0,40.5966,40.6331,40.5783,40.6331,10600.0
2012-12-13 13:05:00,66.79,66.8,66.73,66.74,9700.0,40.6392,40.6453,40.6027,40.6088,9700.0
2012-12-13 13:10:00,66.75,66.75,66.7,66.71,11900.0,40.6148,40.6148,40.5844,40.5905,11900.0
2012-12-13 13:15:00,66.71,66.73,66.56,66.65,23300.0,40.5905,40.6027,40.4992,40.554,23300.0
2012-12-13 13:20:00,66.63,66.64,66.56,66.56,6100.0,40.5418,40.5479,40.4992,40.4992,6100.0
2012-12-13 13:25:00,66.56,66.58,66.55,66.57,6700.0,40.4992,40.5114,40.4931,40.5053,6700.0
2012-12-13 13:30:00,66.57,66.6,66.56,66.59,8500.0,40.5053,40.5236,40.4992,40.5175,8500.0
2012-12-13 13:35:00,66.59,66.59,66.56,66.56,5000.0,40.5175,40.5175,40.4992,40.4992,5000.0
2012-12-13 13:40:00,66.56,66.59,66.55,66.57,6500.0,40.4992,40.5175,40.4931,40.5053,6500.0
2012-12-13 13:45:00,66.56,66.59,66.55,66.57,7800.0,40.4992,40.5175,40.4931,40.5053,7800.0
2012-12-13 13:50:00,66.57,66.6,66.53,66.57,17400.0,40.5053,40.5236,40.481,40.5053,17400.0
2012-12-13 13:55:00,66.56,66.62,66.54,66.61,12800.0,40.4992,40.5357,40.4871,40.5297,12800.0
2012-12-13 14:00:00,66.6,66.72,66.6,66.71,18700.0,40.5236,40.5966,40.5236,40.5905,18700.0
2012-12-13 14:05:00,66.7,66.76,66.66,66.75,13300.0,40.5844,40.6209,40.5601,40.6148,13300.0
2012-12-13 14:10:00,66.75,66.75,66.66,66.7,17100.0,40.6148,40.6148,40.5601,40.5844,17100.0
2012-12-13 14:15:00,66.69,66.7,66.64,66.7,10600.0,40.5783,40.5844,40.5479,40.5844,10600.0
2012-12-13 14:20:00,66.69,66.74,66.65,66.65,15200.0,40.5783,40.6088,40.554,40.554,15200.0
2012-12-13 14:25:00,66.67,66.7,66.67,66.67,9000.0,40.5662,40.5844,40.5662,40.5662,9000.0
2012-12-13 14:30:00,66.7,66.7,66.6,66.63,17400.0,40.5844,40.5844,40.5236,40.5418,17400.0
2012-12-13 14:35:00,66.63,66.64,66.59,66.6,25000.0,40.5418,40.5479,40.5175,40.5236,25000.0
2012-12-13 14:40:00,66.6,66.69,66.57,66.68,17500.0,40.5236,40.5783,40.5053,40.5722,17500.0
2012-12-13 14:45:00,66.69,66.77,66.68,66.75,9700.0,40.5783,40.627,40.5722,40.6148,9700.0
2012-12-13 14:50:00,66.74,66.78,66.64,66.67,14300.0,40.6088,40.6331,40.5479,40.5662,14300.0
2012-12-13 14:55:00,66.69,66.7,66.64,66.68,6300.0,40.5783,40.5844,40.5479,40.5722,6300.0
2012-12-13 15:00:00,66.68,66.68,66.6,66.63,43900.0,40.5722,40.5722,40.5236,40.5418,43900.0
2012-12-13 15:05:00,66.6,66.64,66.54,66.55,6600.0,40.5236,40.5479,40.4871,40.4931,6600.0
2012-12-13 15:10:00,66.55,66.65,66.52,66.59,32500.0,40.4931,40.554,40.4749,40.5175,32500.0
2012-12-13 15:15:00,66.6,66.62,66.56,66.59,16700.0,40.5236,40.5357,40.4992,40.5175,16700.0
2012-12-13 15:20:00,66.6,66.61,66.57,66.57,15900.0,40.5236,40.5297,40.5053,40.5053,15900.0
2012-12-13 15:25:00,66.57,66.61,66.54,66.57,14300.0,40.5053,40.5297,40.4871,40.5053,14300.0
2012-12-13 15:30:00,66.58,66.61,66.55,66.58,16500.0,40.5114,40.5297,40.4931,40.5114,16500.0
2012-12-13 15:35:00,66.56,66.64,66.55,66.58,35900.0,40.4992,40.5479,40.4931,40.5114,35900.0
2012-12-13 15:40:00,66.56,66.65,66.55,66.59,29500.0,40.4992,40.554,40.4931,40.5175,29500.0
2012-12-13 15:45:00,66.59,66.61,66.55,66.61,28900.0,40.5175,40.5297,40.4931,40.5297,28900.0
2012-12-13 15:50:00,66.6,66.62,66.57,66.61,42000.0,40.5236,40.5357,40.5053,40.5297,42000.0
2012-12-13 15:55:00,66.6,66.6,66.55,66.57,61000.0,40.5236,40.5236,40.4931,40.5053,61000.0
2012-12-14 09:30:00,66.7,66.7,66.44,66.52,76900.0,40.5844,40.5844,40.4262,40.4749,76900.0
2012-12-14 09:35:00,66.53,66.64,66.52,66.57,8400.0,40.481,40.5479,40.4749,40.5053,8400.0
2012-12-14 09:40:00,66.6,66.61,66.55,66.55,3700.0,40.5236,40.5297,40.4931,40.4931,3700.0
2012-12-14 09:45:00,66.55,66.69,66.55,66.61,4900.0,40.4931,40.5783,40.4931,40.5297,4900.0
2012-12-14 09:50:00,66.58,66.65,66.58,66.61,3700.0,40.5114,40.554,40.5114,40.5297,3700.0
2012-12-14 09:55:00,66.62,66.66,66.56,66.61,14900.0,40.5357,40.5601,40.4992,40.5297,14900.0
2012-12-14 10:00:00,66.61,66.63,66.57,66.59,18600.0,40.5297,40.5418,40.5053,40.5175,18600.0
2012-12-14 10:05:00,66.58,66.61,66.53,66.6,49800.0,40.5114,40.5297,40.481,40.5236,49800.0
2012-12-14 10:10:00,66.6,66.63,66.58,66.6,16600.0,40.5236,40.5418,40.5114,40.5236,16600.0
2012-12-14 10:15:00,66.59,66.6,66.57,66.58,10800.0,40.5175,40.5236,40.5053,40.5114,10800.0
2012-12-14 10:20:00,66.58,66.6,66.54,66.55,28200.0,40.5114,40.5236,40.4871,40.4931,28200.0
2012-12-14 10:25:00,66.55,66.59,66.51,66.58,15100.0,40.4931,40.5175,40.4688,40.5114,15100.0
2012-12-14 10:30:00,66.58,66.61,66.56,66.57,22200.0,40.5114,40.5297,40.4992,40.5053,22200.0
2012-12-14 10:35:00,66.56,66.62,66.54,66.62,7500.0,40.4992,40.5357,40.4871,40.5357,7500.0
2012-12-14 10:40:00,66.61,66.69,66.61,66.67,6100.0,40.5297,40.5783,40.5297,40.5662,6100.0
2012-12-14 10:45:00,66.67,66.7,66.63,66.66,21400.0,40.5662,40.5844,40.5418,40.5601,21400.0
2012-12-14 10:50:00,66.67,66.7,66.64,66.64,7200.0,40.5662,40.5844,40.5479,40.5479,7200.0
2012-12-14 10:55:00,66.65,66.72,66.62,66.62,14900.0,40.554,40.5966,40.5357,40.5357,14900.0
2012-12-14 11:00:00,66.62,66.67,66.62,66.65,11600.0,40.5357,40.5662,40.5357,40.554,11600.0
2012-12-14 11:05:00,66.65,66.7,66.65,66.7,6400.0,40.554,40.5844,40.554,40.5844,6400.0
2012-12-14 11:10:00,66.66,66.7,66.6,66.67,12400.0,40.5601,40.5844,40.5236,40.5662,12400.0
2012-12-14 11:15:00,66.66,66.68,66.63,66.65,3300.0,40.5601,40.5722,40.5418,40.554,3300.0
2012-12-14 11:20:00,66.63,66.68,66.55,66.67,15400.0,40.5418,40.5722,40.4931,40.5662,15400.0
2012-12-14 11:25:00,66.63,66.64,66.61,66.62,3100.0,40.5418,40.5479,40.5297,40.5357,3100.0
2012-12-14 11:30:00,66.63,66.64,66.59,66.6,1600.0,40.5418,40.5479,40.5175,40.5236,1600.0
2012-12-14 11:35:00,66.59,66.67,66.57,66.61,4500.0,40.5175,40.5662,40.5053,40.5297,4500.0
2012-12-14 11:40:00,66.62,66.66,66.59,66.64,84100.0,40.5357,40.5601,40.5175,40.5479,84100.0
2012-12-14 11:45:00,66.61,66.64,66.45,66.45,4300.0,40.5297,40.5479,40.4323,40.4323,4300.0
2012-12-14 11:50:00,66.45,66.52,66.44,66.51,21100.0,40.4323,40.4749,40.4262,40.4688,21100.0
2012-12-14 11:55:00,66.54,66.57,66.49,66.53,13000.0,40.4871,40.5053,40.4566,40.481,13000.0
2012-12-14 12:00:00,66.52,66.63,66.52,66.61,6700.0,40.4749,40.5418,40.4749,40.5297,6700.0
2012-12-14 12:05:00,66.62,66.63,66.56,66.57,15300.0,40.5357,40.5418,40.4992,40.5053,15300.0
2012-12-14 12:10:00,66.57,66.58,66.53,66.53,3200.0,40.5053,40.5114,40.481,40.481,3200.0
2012-12-14 12:15:00,66.52,66.55,66.52,66.53,8400.0,40.4749,40.4931,40.4749,40.481,8400.0
2012-12-14 12:20:00,66.53,66.55,66.5,66.52,4900.0,40.481,40.4931,40.4627,40.4749,4900.0
2012-12-14 12:25:00,66.5,66.53,66.46,66.5,16000.0,40.4627,40.481,40.4384,40.4627,16000.0
2012-12-14 12:30:00,66.49,66.49,66.42,66.42,3400.0,40.4566,40.4566,40.414,40.414,3400.0
2012-12-14 12:35:00,66.44,66.44,66.34,66.36,4200.0,40.4262,40.4262,40.3654,40.3775,4200.0
2012-12-14 12:40:00,66.36,66.38,66.32,66.32,9400.0,40.3775,40.3897,40.3532,40.3532,9400.0
2012-12-14 12:45:00,66.31,66.32,66.26,66.29,7200.0,40.3471,40.3532,40.3167,40.3349,7200.0
2012-12-14 12:50:00,66.28,66.29,66.26,66.26,5100.0,40.3289,40.3349,40.3167,40.3167,5100.0
2012-12-14 12:55:00,66.25,66.25,66.22,66.23,1900.0,40.3106,40.3106,40.2924,40.2984,1900.0
2012-12-14 13:00:00,66.23,66.24,66.22,66.24,3100.0,40.2984,40.3045,40.2924,40.3045,3100.0
2012-12-14 13:05:00,66.2,66.22,66.19,66.21,4100.0,40.2802,40.2924,40.2741,40.2863,4100.0
2012-12-14 13:10:00,66.21,66.22,66.17,66.17,2800.0,40.2863,40.2924,40.2619,40.2619,2800.0
2012-12-14 13:15:00,66.18,66.19,66.14,66.14,4300.0,40.268,40.2741,40.2437,40.2437,4300.0
2012-12-14 13:20:00,66.15,66.19,66.15,66.18,6600.0,40.2498,40.2741,40.2498,40.268,6600.0
2012-12-14 13:25:00,66.18,66.27,66.17,66.24,7900.0,40.268,40.3228,40.2619,40.3045,7900.0
2012-12-14 13:30:00,66.25,66.25,66.15,66.18,5800.0,40.3106,40.3106,40.2498,40.268,5800.0
2012-12-14 13:35:00,66.15,66.15,66.1,66.1,2600.0,40.2498,40.2498,40.2193,40.2193,2600.0
2012-12-14 13:40:00,66.09,66.1,66.06,66.06,5400.0,40.2133,40.2193,40.195,40.195,5400.0
2012-12-14 13:45:00,66.07,66.11,66.04,66.04,10900.0,40.2011,40.2254,40.1828,40.1828,10900.0
2012-12-14 13:50:00,66.06,66.06,66.0,66.05,9500.0,40.195,40.195,40.1585,40.1889,9500.0
2012-12-14 13:55:00,66.05,66.08,66.05,66.06,8700.0,40.1889,40.2072,40.1889,40.195,8700.0
2012-12-14 14:00:00,66.07,66.1,66.03,66.09,40800.0,40.2011,40.2193,40.1767,40.2133,40800.0
2012-12-14 14:05:00,66.09,66.3,66.09,66.29,12000.0,40.2133,40.341,40.2133,40.3349,12000.0
2012-12-14 14:10:00,66.29,66.29,66.15,66.18,9700.0,40.3349,40.3349,40.2498,40.268,9700.0
2012-12-14 14:15:00,66.18,66.18,66.08,66.11,7300.0,40.268,40.268,40.2072,40.2254,7300.0
2012-12-14 14:20:00,66.11,66.21,66.11,66.2,12900.0,40.2254,40.2863,40.2254,40.2802,12900.0
2012-12-14 14:25:00,66.21,66.22,66.13,66.15,14100.0,40.2863,40.2924,40.2376,40.2498,14100.0
2012-12-14 14:30:00,66.18,66.19,66.12,66.12,8500.0,40.268,40.2741,40.2315,40.2315,8500.0
2012-12-14 14:35:00,66.13,66.13,66.06,66.08,11400.0,40.2376,40.2376,40.195,40.2072,11400.0
2012-12-14 14:40:00,66.08,66.08,66.02,66.02,12800.0,40.2072,40.2072,40.1707,40.1707,12800.0
2012-12-14 14:45:00,66.01,66.05,66.0,66.03,14200.0,40.1646,40.1889,40.1585,40.1767,14200.0
2012-12-14 14:50:00,66.02,66.09,66.02,66.06,9500.0,40.1707,40.2133,40.1707,40.195,9500.0
2012-12-14 14:55:00,66.06,66.08,66.0,66.03,14800.0,40.195,40.2072,40.1585,40.1767,14800.0
2012-12-14 15:00:00,66.03,66.05,65.97,66.0,15200.0,40.1767,40.1889,40.1402,40.1585,15200.0
2012-12-14 15:05:00,66.0,66.03,65.97,66.03,11100.0,40.1585,40.1767,40.1402,40.1767,11100.0
2012-12-14 15:10:00,66.02,66.03,65.95,65.99,12700.0,40.1707,40.1767,40.1281,40.1524,12700.0
2012-12-14 15:15:00,66.0,66.0,65.92,65.94,13300.0,40.1585,40.1585,40.1098,40.122,13300.0
2012-12-14 15:20:00,65.94,66.02,65.91,66.0,27400.0,40.122,40.1707,40.1037,40.1585,27400.0
2012-12-14 15:25:00,66.01,66.08,65.99,66.0,37700.0,40.1646,40.2072,40.1524,40.1585,37700.0
2012-12-14 15:30:00,66.0,66.05,66.0,66.01,19500.0,40.1585,40.1889,40.1585,40.1646,19500.0
2012-12-14 15:35:00,66.02,66.11,65.98,66.09,23600.0,40.1707,40.2254,40.1463,40.2133,23600.0
2012-12-14 15:40:00,66.08,66.1,66.04,66.05,14300.0,40.2072,40.2193,40.1828,40.1889,14300.0
2012-12-14 15:45:00,66.05,66.09,65.99,66.01,27400.0,40.1889,40.2133,40.1524,40.1646,27400.0
2012-12-14 15:50:00,66.0,66.09,66.0,66.08,40700.0,40.1585,40.2133,40.1585,40.2072,40700.0
2012-12-14 15:55:00,66.08,66.08,65.99,66.03,43500.0,40.2072,40.2072,40.1524,40.1767,43500.0
2012-12-17 09:30:00,66.21,66.21,65.88,65.88,15800.0,40.2863,40.2863,40.0855,40.0855,15800.0
2012-12-17 09:35:00,65.93,66.09,65.89,65.94,10600.0,40.1159,40.2133,40.0916,40.122,10600.0
2012-12-17 09:40:00,65.91,65.96,65.81,65.85,64100.0,40.1037,40.1342,40.0429,40.0672,64100.0
2012-12-17 09:45:00,65.84,65.93,65.83,65.93,11700.0,40.0611,40.1159,40.0551,40.1159,11700.0
2012-12-17 09:50:00,65.93,65.93,65.81,65.83,14100.0,40.1159,40.1159,40.0429,40.0551,14100.0
2012-12-17 09:55:00,65.81,65.82,65.71,65.78,12100.0,40.0429,40.049,39.982,40.0246,12100.0
2012-12-17 10:00:00,65.8,65.83,65.77,65.8,12400.0,40.0368,40.0551,40.0185,40.0368,12400.0
2012-12-17 10:05:00,65.81,65.82,65.75,65.76,15200.0,40.0429,40.049,40.0064,40.0125,15200.0
2012-12-17 10:10:00,65.75,65.78,65.68,65.69,18700.0,40.0064,40.0246,39.9638,39.9699,18700.0
2012-12-17 10:15:00,65.69,65.75,65.67,65.7,8800.0,39.9699,40.0064,39.9577,39.976,8800.0
2012-12-17 10:20:00,65.68,65.69,65.52,65.53,12900.0,39.9638,39.9699,39.8664,39.8725,12900.0
2012-12-17 10:25:00,65.53,65.59,65.53,65.59,9100.0,39.8725,39.909,39.8725,39.909,9100.0
2012-12-17 10:30:00,65.58,65.59,65.57,65.59,15600.0,39.9029,39.909,39.8969,39.909,15600.0
2012-12-17 10:35:00,65.59,65.59,65.55,65.57,8000.0,39.909,39.909,39.8847,39.8969,8000.0
2012-12-17 10:40:00,65.56,65.59,65.52,65.55,7100.0,39.8908,39.909,39.8664,39.8847,7100.0
2012-12-17 10:45:00,65.55,65.56,65.53,65.56,14400.0,39.8847,39.8908,39.8725,39.8908,14400.0
2012-12-17 10:50:00,65.55,65.56,65.48,65.48,11600.0,39.8847,39.8908,39.8421,39.8421,11600.0
2012-12-17 10:55:00,65.48,65.48,65.37,65.39,8500.0,39.8421,39.8421,39.7752,39.7873,8500.0
2012-12-17 11:00:00,65.38,65.43,65.33,65.33,8200.0,39.7812,39.8117,39.7508,39.7508,8200.0
2012-12-17 11:05:00,65.31,65.4,65.31,65.35,14700.0,39.7387,39.7934,39.7387,39.763,14700.0
2012-12-17 11:10:00,65.34,65.38,65.31,65.36,11400.0,39.7569,39.7812,39.7387,39.7691,11400.0
2012-12-17 11:15:00,65.36,65.5,65.36,65.47,23800.0,39.7691,39.8543,39.7691,39.836,23800.0
2012-12-17 11:20:00,65.51,65.59,65.48,65.49,14700.0,39.8603,39.909,39.8421,39.8482,14700.0
2012-12-17 11:25:00,65.49,65.57,65.45,65.45,14200.0,39.8482,39.8969,39.8238,39.8238,14200.0
2012-12-17 11:30:00,65.45,65.53,65.43,65.47,17000.0,39.8238,39.8725,39.8117,39.836,17000.0
2012-12-17 11:35:00,65.43,65.5,65.42,65.47,9900.0,39.8117,39.8543,39.8056,39.836,9900.0
2012-12-17 11:40:00,65.47,65.54,65.45,65.51,11200.0,39.836,39.8786,39.8238,39.8603,11200.0
2012-12-17 11:45:00,65.52,65.56,65.47,65.49,16900.0,39.8664,39.8908,39.836,39.8482,16900.0
2012-12-17 11:50:00,65.55,65.6,65.54,65.58,7500.0,39.8847,39.9151,39.8786,39.9029,7500.0
2012-12-17 11:55:00,65.6,65.61,65.53,65.54,14900.0,39.9151,39.9212,39.8725,39.8786,14900.0
2012-12-17 12:00:00,65.54,65.6,65.52,65.59,10700.0,39.8786,39.9151,39.8664,39.909,10700.0
2012-12-17 12:05:00,65.6,65.7,65.6,65.69,14400.0,39.9151,39.976,39.9151,39.9699,14400.0
2012-12-17 12:10:00,65.7,65.75,65.68,65.74,15500.0,39.976,40.0064,39.9638,40.0003,15500.0
2012-12-17 12:15:00,65.75,65.75,65.7,65.74,9700.0,40.0064,40.0064,39.976,40.0003,9700.0
2012-12-17 12:20:00,65.73,65.75,65.73,65.75,8700.0,39.9942,40.0064,39.9942,40.0064,8700.0
2012-12-17 12:25:00,65.73,65.79,65.7,65.71,25500.0,39.9942,40.0307,39.976,39.982,25500.0
2012-12-17 12:30:00,65.7,65.72,65.7,65.7,6500.0,39.976,39.9881,39.976,39.976,6500.0
2012-12-17 12:35:00,65.7,65.7,65.66,65.66,10700.0,39.976,39.976,39.9516,39.9516,10700.0
2012-12-17 12:40:00,65.66,65.71,65.66,65.67,10800.0,39.9516,39.982,39.9516,39.9577,10800.0
2012-12-17 12:45:00,65.67,65.69,65.66,65.66,10100.0,39.9577,39.9699,39.9516,39.9516,10100.0
2012-12-17 12:50:00,65.67,65.67,65.66,65.67,4300.0,39.9577,39.9577,39.9516,39.9577,4300.0
2012-12-17 12:55:00,65.66,65.68,65.66,65.67,4300.0,39.9516,39.9638,39.9516,39.9577,4300.0
2012-12-17 13:00:00,65.67,65.67,65.66,65.66,6300.0,39.9577,39.9577,39.9516,39.9516,6300.0
2012-12-17 13:05:00,65.66,65.68,65.66,65.66,11400.0,39.9516,39.9638,39.9516,39.9516,11400.0
2012-12-17 13:10:00,65.66,65.67,65.66,65.66,4100.0,39.9516,39.9577,39.9516,39.9516,4100.0
2012-12-17 13:15:00,65.66,65.67,65.61,65.61,13900.0,39.9516,39.9577,39.9212,39.9212,13900.0
2012-12-17 13:20:00,65.63,65.63,65.58,65.61,4500.0,39.9334,39.9334,39.9029,39.9212,4500.0
2012-12-17 13:25:00,65.62,65.65,65.6,65.65,2400.0,39.9273,39.9455,39.9151,39.9455,2400.0
2012-12-17 13:30:00,65.65,65.68,65.64,65.64,6200.0,39.9455,39.9638,39.9394,39.9394,6200.0
2012-12-17 13:35:00,65.64,65.67,65.64,65.65,4700.0,39.9394,39.9577,39.9394,39.9455,4700.0
2012-12-17 13:40:00,65.64,65.65,65.62,65.63,1800.0,39.9394,39.9455,39.9273,39.9334,1800.0
2012-12-17 13:45:00,65.62,65.63,65.58,65.6,5900.0,39.9273,39.9334,39.9029,39.9151,5900.0
2012-12-17 13:50:00,65.59,65.6,65.57,65.58,3900.0,39.909,39.9151,39.8969,39.9029,3900.0
2012-12-17 13:55:00,65.58,65.62,65.56,65.62,11200.0,39.9029,39.9273,39.8908,39.9273,11200.0
2012-12-17 14:00:00,65.61,65.68,65.6,65.63,10900.0,39.9212,39.9638,39.9151,39.9334,10900.0
2012-12-17 14:05:00,65.61,65.68,65.59,65.67,5000.0,39.9212,39.9638,39.909,39.9577,5000.0
2012-12-17 14:10:00,65.65,65.66,65.65,65.66,4000.0,39.9455,39.9516,39.9455,39.9516,4000.0
2012-12-17 14:15:00,65.62,65.68,65.62,65.66,6900.0,39.9273,39.9638,39.9273,39.9516,6900.0
2012-12-17 14:20:00,65.66,65.71,65.61,65.71,5800.0,39.9516,39.982,39.9212,39.982,5800.0
2012-12-17 14:25:00,65.71,65.71,65.62,65.62,7000.0,39.982,39.982,39.9273,39.9273,7000.0
2012-12-17 14:30:00,65.64,65.68,65.62,65.67,5700.0,39.9394,39.9638,39.9273,39.9577,5700.0
2012-12-17 14:35:00,65.66,65.7,65.66,65.67,15700.0,39.9516,39.976,39.9516,39.9577,15700.0
2012-12-17 14:40:00,65.67,65.7,65.66,65.68,16100.0,39.9577,39.976,39.9516,39.9638,16100.0
2012-12-17 14:45:00,65.67,65.68,65.66,65.67,7100.0,39.9577,39.9638,39.9516,39.9577,7100.0
2012-12-17 14:50:00,65.68,65.69,65.64,65.64,9900.0,39.9638,39.9699,39.9394,39.9394,9900.0
2012-12-17 14:55:00,65.64,65.68,65.57,65.63,15800.0,39.9394,39.9638,39.8969,39.9334,15800.0
2012-12-17 15:00:00,65.63,65.64,65.51,65.51,9400.0,39.9334,39.9394,39.8603,39.8603,9400.0
2012-12-17 15:05:00,65.52,65.65,65.51,65.64,13400.0,39.8664,39.9455,39.8603,39.9394,13400.0
2012-12-17 15:10:00,65.63,65.66,65.6,65.62,7300.0,39.9334,39.9516,39.9151,39.9273,7300.0
2012-12-17 15:15:00,65.62,65.68,65.62,65.67,14200.0,39.9273,39.9638,39.9273,39.9577,14200.0
2012-12-17 15:20:00,65.67,65.69,65.64,65.65,16500.0,39.9577,39.9699,39.9394,39.9455,16500.0
2012-12-17 15:25:00,65.65,65.75,65.65,65.68,22500.0,39.9455,40.0064,39.9455,39.9638,22500.0
2012-12-17 15:30:00,65.66,65.68,65.61,65.63,14400.0,39.9516,39.9638,39.9212,39.9334,14400.0
2012-12-17 15:35:00,65.64,65.68,65.59,65.65,13700.0,39.9394,39.9638,39.909,39.9455,13700.0
2012-12-17 15:40:00,65.63,65.7,65.63,65.69,16200.0,39.9334,39.976,39.9334,39.9699,16200.0
2012-12-17 15:45:00,65.7,65.76,65.69,65.7,120300.0,39.976,40.0125,39.9699,39.976,120300.0
2012-12-17 15:50:00,65.74,65.74,65.67,65.68,61600.0,40.0003,40.0003,39.9577,39.9638,61600.0
2012-12-17 15:55:00,65.68,65.72,65.68,65.72,64300.0,39.9638,39.9881,39.9638,39.9881,64300.0
2012-12-18 09:30:00,65.74,65.85,65.62,65.64,25000.0,40.0003,40.0672,39.9273,39.9394,25000.0
2012-12-18 09:35:00,65.68,65.83,65.68,65.8,5100.0,39.9638,40.0551,39.9638,40.0368,5100.0
2012-12-18 09:40:00,65.76,65.83,65.76,65.78,6700.0,40.0125,40.0551,40.0125,40.0246,6700.0
2012-12-18 09:45:00,65.8,65.83,65.79,65.79,28800.0,40.0368,40.0551,40.0307,40.0307,28800.0
2012-12-18 09:50:00,65.78,65.83,65.78,65.8,21100.0,40.0246,40.0551,40.0246,40.0368,21100.0
2012-12-18 09:55:00,65.81,65.82,65.76,65.78,32500.0,40.0429,40.049,40.0125,40.0246,32500.0
2012-12-18 10:00:00,65.79,65.94,65.79,65.87,40700.0,40.0307,40.122,40.0307,40.0794,40700.0
2012-12-18 10:05:00,65.89,65.99,65.87,65.94,14100.0,40.0916,40.1524,40.0794,40.122,14100.0
2012-12-18 10:10:00,65.99,66.03,65.94,65.97,21600.0,40.1524,40.1767,40.122,40.1402,21600.0
2012-12-18 10:15:00,65.98,66.0,65.96,66.0,11100.0,40.1463,40.1585,40.1342,40.1585,11100.0
2012-12-18 10:20:00,66.0,66.14,66.0,66.14,14600.0,40.1585,40.2437,40.1585,40.2437,14600.0
2012-12-18 10:25:00,66.14,66.21,66.13,66.21,4600.0,40.2437,40.2863,40.2376,40.2863,4600.0
2012-12-18 10:30:00,66.22,66.25,66.19,66.22,7600.0,40.2924,40.3106,40.2741,40.2924,7600.0
2012-12-18 10:35:00,66.21,66.22,66.14,66.17,16000.0,40.2863,40.2924,40.2437,40.2619,16000.0
2012-12-18 10:40:00,66.17,66.18,66.14,66.16,20700.0,40.2619,40.268,40.2437,40.2558,20700.0
2012-12-18 10:45:00,66.17,66.28,66.17,66.23,10400.0,40.2619,40.3289,40.2619,40.2984,10400.0
2012-12-18 10:50:00,66.24,66.33,66.24,66.28,36100.0,40.3045,40.3593,40.3045,40.3289,36100.0
2012-12-18 10:55:00,66.29,66.3,66.18,66.22,32500.0,40.3349,40.341,40.268,40.2924,32500.0
2012-12-18 11:00:00,66.22,66.32,66.22,66.31,7900.0,40.2924,40.3532,40.2924,40.3471,7900.0
2012-12-18 11:05:00,66.31,66.35,66.31,66.34,12100.0,40.3471,40.3715,40.3471,40.3654,12100.0
2012-12-18 11:10:00,66.35,66.42,66.33,66.4,16800.0,40.3715,40.414,40.3593,40.4019,16800.0
2012-12-18 11:15:00,66.4,66.4,66.35,66.38,11800.0,40.4019,40.4019,40.3715,40.3897,11800.0
2012-12-18 11:20:00,66.38,66.4,66.33,66.37,14100.0,40.3897,40.4019,40.3593,40.3836,14100.0
2012-12-18 11:25:00,66.37,66.39,66.34,66.36,9600.0,40.3836,40.3958,40.3654,40.3775,9600.0
2012-12-18 11:30:00,66.38,66.38,66.33,66.33,12000.0,40.3897,40.3897,40.3593,40.3593,12000.0
2012-12-18 11:35:00,66.33,66.33,66.23,66.23,6900.0,40.3593,40.3593,40.2984,40.2984,6900.0
2012-12-18 11:40:00,66.22,66.24,66.21,66.23,5000.0,40.2924,40.3045,40.2863,40.2984,5000.0
2012-12-18 11:45:00,66.22,66.26,66.18,66.2,6800.0,40.2924,40.3167,40.268,40.2802,6800.0
2012-12-18 11:50:00,66.2,66.2,66.09,66.09,4700.0,40.2802,40.2802,40.2133,40.2133,4700.0
2012-12-18 11:55:00,66.12,66.14,66.04,66.11,7300.0,40.2315,40.2437,40.1828,40.2254,7300.0
2012-12-18 12:00:00,66.1,66.19,66.1,66.17,7900.0,40.2193,40.2741,40.2193,40.2619,7900.0
2012-12-18 12:05:00,66.18,66.18,66.09,66.13,20500.0,40.268,40.268,40.2133,40.2376,20500.0
2012-12-18 12:10:00,66.13,66.2,66.12,66.17,4400.0,40.2376,40.2802,40.2315,40.2619,4400.0
2012-12-18 12:15:00,66.19,66.25,66.19,66.25,7500.0,40.2741,40.3106,40.2741,40.3106,7500.0
2012-12-18 12:20:00,66.24,66.25,66.19,66.24,7000.0,40.3045,40.3106,40.2741,40.3045,7000.0
2012-12-18 12:25:00,66.25,66.25,66.24,66.25,2500.0,40.3106,40.3106,40.3045,40.3106,2500.0
2012-12-18 12:30:00,66.25,66.3,66.23,66.28,12700.0,40.3106,40.341,40.2984,40.3289,12700.0
2012-12-18 12:35:00,66.27,66.29,66.24,66.27,11500.0,40.3228,40.3349,40.3045,40.3228,11500.0
2012-12-18 12:40:00,66.29,66.33,66.28,66.31,8300.0,40.3349,40.3593,40.3289,40.3471,8300.0
2012-12-18 12:45:00,66.32,66.32,66.24,66.28,3700.0,40.3532,40.3532,40.3045,40.3289,3700.0
2012-12-18 12:50:00,66.28,66.28,66.26,66.27,3900.0,40.3289,40.3289,40.3167,40.3228,3900.0
2012-12-18 12:55:00,66.27,66.29,66.25,66.27,7400.0,40.3228,40.3349,40.3106,40.3228,7400.0
2012-12-18 13:00:00,66.27,66.27,66.25,66.26,9500.0,40.3228,40.3228,40.3106,40.3167,9500.0
2012-12-18 13:05:00,66.25,66.28,66.24,66.26,10800.0,40.3106,40.3289,40.3045,40.3167,10800.0
2012-12-18 13:10:00,66.27,66.29,66.25,66.29,5300.0,40.3228,40.3349,40.3106,40.3349,5300.0
2012-12-18 13:15:00,66.27,66.29,66.23,66.25,7400.0,40.3228,40.3349,40.2984,40.3106,7400.0
2012-12-18 13:20:00,66.26,66.27,66.25,66.26,9100.0,40.3167,40.3228,40.3106,40.3167,9100.0
2012-12-18 13:25:00,66.26,66.27,66.22,66.22,6000.0,40.3167,40.3228,40.2924,40.2924,6000.0
2012-12-18 13:30:00,66.2,66.22,66.16,66.17,2400.0,40.2802,40.2924,40.2558,40.2619,2400.0
2012-12-18 13:35:00,66.18,66.18,66.1,66.12,3800.0,40.268,40.268,40.2193,40.2315,3800.0
2012-12-18 13:40:00,66.11,66.16,66.11,66.14,9600.0,40.2254,40.2558,40.2254,40.2437,9600.0
2012-12-18 13:45:00,66.15,66.17,66.08,66.11,10500.0,40.2498,40.2619,40.2072,40.2254,10500.0
2012-12-18 13:50:00,66.11,66.11,66.04,66.04,5700.0,40.2254,40.2254,40.1828,40.1828,5700.0
2012-12-18 13:55:00,66.05,66.12,66.04,66.08,5800.0,40.1889,40.2315,40.1828,40.2072,5800.0
2012-12-18 14:00:00,66.08,66.22,66.08,66.2,8900.0,40.2072,40.2924,40.2072,40.2802,8900.0
2012-12-18 14:05:00,66.2,66.22,66.18,66.22,6900.0,40.2802,40.2924,40.268,40.2924,6900.0
2012-12-18 14:10:00,66.23,66.27,66.19,66.26,9900.0,40.2984,40.3228,40.2741,40.3167,9900.0
2012-12-18 14:15:00,66.24,66.25,66.18,66.19,21500.0,40.3045,40.3106,40.268,40.2741,21500.0
2012-12-18 14:20:00,66.2,66.22,66.12,66.12,10600.0,40.2802,40.2924,40.2315,40.2315,10600.0
2012-12-18 14:25:00,66.14,66.2,66.12,66.12,13000.0,40.2437,40.2802,40.2315,40.2315,13000.0
2012-12-18 14:30:00,66.11,66.12,66.06,66.06,10800.0,40.2254,40.2315,40.195,40.195,10800.0
2012-12-18 14:35:00,66.07,66.16,66.04,66.16,7600.0,40.2011,40.2558,40.1828,40.2558,7600.0
2012-12-18 14:40:00,66.15,66.23,66.11,66.2,14600.0,40.2498,40.2984,40.2254,40.2802,14600.0
2012-12-18 14:45:00,66.21,66.22,66.17,66.19,6900.0,40.2863,40.2924,40.2619,40.2741,6900.0
2012-12-18 14:50:00,66.2,66.21,66.17,66.18,9200.0,40.2802,40.2863,40.2619,40.268,9200.0
2012-12-18 14:55:00,66.21,66.23,66.17,66.2,9700.0,40.2863,40.2984,40.2619,40.2802,9700.0
2012-12-18 15:00:00,66.2,66.23,66.18,66.22,12700.0,40.2802,40.2984,40.268,40.2924,12700.0
2012-12-18 15:05:00,66.2,66.24,66.2,66.2,19300.0,40.2802,40.3045,40.2802,40.2802,19300.0
2012-12-18 15:10:00,66.2,66.24,66.19,66.2,12700.0,40.2802,40.3045,40.2741,40.2802,12700.0
2012-12-18 15:15:00,66.19,66.24,66.18,66.2,17800.0,40.2741,40.3045,40.268,40.2802,17800.0
2012-12-18 15:20:00,66.2,66.29,66.17,66.29,14900.0,40.2802,40.3349,40.2619,40.3349,14900.0
2012-12-18 15:25:00,66.26,66.3,66.24,66.28,13300.0,40.3167,40.341,40.3045,40.3289,13300.0
2012-12-18 15:30:00,66.27,66.35,66.27,66.35,16100.0,40.3228,40.3715,40.3228,40.3715,16100.0
2012-12-18 15:35:00,66.33,66.42,66.31,66.4,16700.0,40.3593,40.414,40.3471,40.4019,16700.0
2012-12-18 15:40:00,66.4,66.41,66.33,66.38,16600.0,40.4019,40.408,40.3593,40.3897,16600.0
2012-12-18 15:45:00,66.38,66.41,66.36,66.39,17200.0,40.3897,40.408,40.3775,40.3958,17200.0
2012-12-18 15:50:00,66.39,66.48,66.37,66.47,32800.0,40.3958,40.4506,40.3836,40.4445,32800.0
2012-12-18 15:55:00,66.47,66.61,66.46,66.6,107800.0,40.4445,40.5297,40.4384,40.5236,107800.0
2012-12-19 09:30:00,66.79,67.09,66.71,66.98,13600.0,40.6392,40.8217,40.5905,40.7548,13600.0
2012-12-19 09:35:00,66.97,67.14,66.89,66.98,5300.0,40.7487,40.8521,40.7,40.7548,5300.0
2012-12-19 09:40:00,66.99,67.07,66.93,66.94,4500.0,40.7609,40.8095,40.7244,40.7304,4500.0
2012-12-19 09:45:00,66.99,67.03,66.94,67.03,8000.0,40.7609,40.7852,40.7304,40.7852,8000.0
2012-12-19 09:50:00,67.03,67.2,66.99,67.2,10100.0,40.7852,40.8886,40.7609,40.8886,10100.0
2012-12-19 09:55:00,67.16,67.2,67.14,67.2,4400.0,40.8643,40.8886,40.8521,40.8886,4400.0
2012-12-19 10:00:00,67.2,67.29,67.19,67.23,14500.0,40.8886,40.9434,40.8826,40.9069,14500.0
2012-12-19 10:05:00,67.25,67.28,67.16,67.2,4700.0,40.9191,40.9373,40.8643,40.8886,4700.0
2012-12-19 10:10:00,67.26,67.31,67.26,67.31,2400.0,40.9252,40.9556,40.9252,40.9556,2400.0
2012-12-19 10:15:00,67.29,67.35,67.27,67.35,7500.0,40.9434,40.9799,40.9312,40.9799,7500.0
2012-12-19 10:20:00,67.35,67.48,67.34,67.46,17800.0,40.9799,41.059,40.9738,41.0468,17800.0
2012-12-19 10:25:00,67.46,67.48,67.38,67.44,8100.0,41.0468,41.059,40.9982,41.0347,8100.0
2012-12-19 10:30:00,67.42,67.54,67.42,67.53,23000.0,41.0225,41.0955,41.0225,41.0894,23000.0
2012-12-19 10:35:00,67.53,67.57,67.49,67.49,6000.0,41.0894,41.1138,41.0651,41.0651,6000.0
2012-12-19 10:40:00,67.5,67.56,67.48,67.53,9700.0,41.0712,41.1077,41.059,41.0894,9700.0
2012-12-19 10:45:00,67.53,67.55,67.42,67.54,10400.0,41.0894,41.1016,41.0225,41.0955,10400.0
2012-12-19 10:50:00,67.51,67.55,67.43,67.53,8400.0,41.0773,41.1016,41.0286,41.0894,8400.0
2012-12-19 10:55:00,67.52,67.6,67.52,67.6,10100.0,41.0834,41.132,41.0834,41.132,10100.0
2012-12-19 11:00:00,67.6,67.65,67.57,67.59,10200.0,41.132,41.1625,41.1138,41.1259,10200.0
2012-12-19 11:05:00,67.59,67.65,67.52,67.62,23800.0,41.1259,41.1625,41.0834,41.1442,23800.0
2012-12-19 11:10:00,67.63,67.63,67.49,67.54,75300.0,41.1503,41.1503,41.0651,41.0955,75300.0
2012-12-19 11:15:00,67.56,67.62,67.51,67.55,31200.0,41.1077,41.1442,41.0773,41.1016,31200.0
2012-12-19 11:20:00,67.56,67.63,67.45,67.6,26600.0,41.1077,41.1503,41.0408,41.132,26600.0
2012-12-19 11:25:00,67.62,67.69,67.58,67.63,9800.0,41.1442,41.1868,41.1199,41.1503,9800.0
2012-12-19 11:30:00,67.65,67.67,67.63,67.66,2100.0,41.1625,41.1746,41.1503,41.1685,2100.0
2012-12-19 11:35:00,67.65,67.67,67.57,67.57,5800.0,41.1625,41.1746,41.1138,41.1138,5800.0
2012-12-19 11:40:00,67.58,67.59,67.42,67.47,3600.0,41.1199,41.1259,41.0225,41.0529,3600.0
2012-12-19 11:45:00,67.47,67.7,67.46,67.69,10000.0,41.0529,41.1929,41.0468,41.1868,10000.0
2012-12-19 11:50:00,67.7,67.74,67.68,67.74,7100.0,41.1929,41.2172,41.1807,41.2172,7100.0
2012-12-19 11:55:00,67.73,67.74,67.67,67.72,7100.0,41.2111,41.2172,41.1746,41.205,7100.0
2012-12-19 12:00:00,67.73,67.74,67.68,67.68,5400.0,41.2111,41.2172,41.1807,41.1807,5400.0
2012-12-19 12:05:00,67.69,67.74,67.67,67.71,6400.0,41.1868,41.2172,41.1746,41.199,6400.0
2012-12-19 12:10:00,67.71,67.73,67.66,67.66,3300.0,41.199,41.2111,41.1685,41.1685,3300.0
2012-12-19 12:15:00,67.67,67.72,67.67,67.72,2100.0,41.1746,41.205,41.1746,41.205,2100.0
2012-12-19 12:20:00,67.72,67.79,67.7,67.74,15500.0,41.205,41.2476,41.1929,41.2172,15500.0
2012-12-19 12:25:00,67.74,67.74,67.67,67.71,8300.0,41.2172,41.2172,41.1746,41.199,8300.0
2012-12-19 12:30:00,67.71,67.72,67.7,67.71,3300.0,41.199,41.205,41.1929,41.199,3300.0
2012-12-19 12:35:00,67.7,67.72,67.66,67.66,4900.0,41.1929,41.205,41.1685,41.1685,4900.0
2012-12-19 12:40:00,67.66,67.67,67.62,67.64,3100.0,41.1685,41.1746,41.1442,41.1564,3100.0
2012-12-19 12:45:00,67.64,67.64,67.54,67.54,2600.0,41.1564,41.1564,41.0955,41.0955,2600.0
2012-12-19 12:50:00,67.53,67.54,67.43,67.48,10300.0,41.0894,41.0955,41.0286,41.059,10300.0
2012-12-19 12:55:00,67.48,67.48,67.43,67.47,4300.0,41.059,41.059,41.0286,41.0529,4300.0
2012-12-19 13:00:00,67.46,67.56,67.44,67.56,11100.0,41.0468,41.1077,41.0347,41.1077,11100.0
2012-12-19 13:05:00,67.55,67.63,67.55,67.63,6300.0,41.1016,41.1503,41.1016,41.1503,6300.0
2012-12-19 13:10:00,67.59,67.63,67.55,67.6,3600.0,41.1259,41.1503,41.1016,41.132,3600.0
2012-12-19 13:15:00,67.57,67.58,67.49,67.52,2900.0,41.1138,41.1199,41.0651,41.0834,2900.0
2012-12-19 13:20:00,67.54,67.58,67.52,67.56,8500.0,41.0955,41.1199,41.0834,41.1077,8500.0
2012-12-19 13:25:00,67.58,67.63,67.54,67.54,8700.0,41.1199,41.1503,41.0955,41.0955,8700.0
2012-12-19 13:30:00,67.55,67.56,67.5,67.5,1500.0,41.1016,41.1077,41.0712,41.0712,1500.0
2012-12-19 13:35:00,67.5,67.66,67.5,67.66,12000.0,41.0712,41.1685,41.0712,41.1685,12000.0
2012-12-19 13:40:00,67.67,67.79,67.67,67.78,6800.0,41.1746,41.2476,41.1746,41.2416,6800.0
2012-12-19 13:45:00,67.78,67.91,67.76,67.91,18100.0,41.2416,41.3207,41.2294,41.3207,18100.0
2012-12-19 13:50:00,67.9,67.98,67.9,67.97,15700.0,41.3146,41.3632,41.3146,41.3572,15700.0
2012-12-19 13:55:00,67.97,67.97,67.82,67.87,19100.0,41.3572,41.3572,41.2659,41.2963,19100.0
2012-12-19 14:00:00,67.84,67.96,67.84,67.96,29300.0,41.2781,41.3511,41.2781,41.3511,29300.0
2012-12-19 14:05:00,67.94,67.94,67.88,67.91,8300.0,41.3389,41.3389,41.3024,41.3207,8300.0
2012-12-19 14:10:00,67.91,67.91,67.84,67.84,28400.0,41.3207,41.3207,41.2781,41.2781,28400.0
2012-12-19 14:15:00,67.83,67.83,67.68,67.8,8000.0,41.272,41.272,41.1807,41.2537,8000.0
2012-12-19 14:20:00,67.81,67.91,67.8,67.83,6200.0,41.2598,41.3207,41.2537,41.272,6200.0
2012-12-19 14:25:00,67.81,67.87,67.81,67.82,7800.0,41.2598,41.2963,41.2598,41.2659,7800.0
2012-12-19 14:30:00,67.82,67.93,67.82,67.91,9100.0,41.2659,41.3328,41.2659,41.3207,9100.0
2012-12-19 14:35:00,67.91,67.91,67.78,67.78,6400.0,41.3207,41.3207,41.2416,41.2416,6400.0
2012-12-19 14:40:00,67.78,67.87,67.75,67.78,10700.0,41.2416,41.2963,41.2233,41.2416,10700.0
2012-12-19 14:45:00,67.8,67.85,67.8,67.82,3900.0,41.2537,41.2841,41.2537,41.2659,3900.0
2012-12-19 14:50:00,67.84,67.84,67.69,67.71,12200.0,41.2781,41.2781,41.1868,41.199,12200.0
2012-12-19 14:55:00,67.72,67.8,67.72,67.8,9600.0,41.205,41.2537,41.205,41.2537,9600.0
2012-12-19 15:00:00,67.79,67.84,67.78,67.8,13300.0,41.2476,41.2781,41.2416,41.2537,13300.0
2012-12-19 15:05:00,67.81,67.82,67.74,67.81,12700.0,41.2598,41.2659,41.2172,41.2598,12700.0
2012-12-19 15:10:00,67.79,67.84,67.79,67.8,18300.0,41.2476,41.2781,41.2476,41.2537,18300.0
2012-12-19 15:15:00,67.8,67.84,67.73,67.8,172600.0,41.2537,41.2781,41.2111,41.2537,172600.0
2012-12-19 15:20:00,67.8,67.84,67.79,67.83,7400.0,41.2537,41.2781,41.2476,41.272,7400.0
2012-12-19 15:25:00,67.82,67.82,67.76,67.78,18600.0,41.2659,41.2659,41.2294,41.2416,18600.0
2012-12-19 15:30:00,67.77,67.81,67.77,67.79,11800.0,41.2355,41.2598,41.2355,41.2476,11800.0
2012-12-19 15:35:00,67.79,67.84,67.77,67.79,26000.0,41.2476,41.2781,41.2355,41.2476,26000.0
2012-12-19 15:40:00,67.8,67.81,67.78,67.8,33100.0,41.2537,41.2598,41.2416,41.2537,33100.0
2012-12-19 15:45:00,67.81,67.91,67.8,67.9,37400.0,41.2598,41.3207,41.2537,41.3146,37400.0
2012-12-19 15:50:00,67.89,67.89,67.76,67.8,54100.0,41.3085,41.3085,41.2294,41.2537,54100.0
2012-12-19 15:55:00,67.8,67.8,67.63,67.73,63100.0,41.2537,41.2537,41.1503,41.2111,63100.0
2012-12-20 09:30:00,67.68,67.88,67.65,67.65,10700.0,41.1807,41.3024,41.1625,41.1625,10700.0
2012-12-20 09:35:00,67.65,67.65,67.43,67.46,6600.0,41.1625,41.1625,41.0286,41.0468,6600.0
2012-12-20 09:40:00,67.5,67.59,67.43,67.59,7700.0,41.0712,41.1259,41.0286,41.1259,7700.0
2012-12-20 09:45:00,67.6,67.64,67.5,67.51,4500.0,41.132,41.1564,41.0712,41.0773,4500.0
2012-12-20 09:50:00,67.5,67.5,67.4,67.45,4100.0,41.0712,41.0712,41.0103,41.0408,4100.0
2012-12-20 09:55:00,67.43,67.5,67.42,67.5,8900.0,41.0286,41.0712,41.0225,41.0712,8900.0
2012-12-20 10:00:00,67.55,67.62,67.52,67.53,6100.0,41.1016,41.1442,41.0834,41.0894,6100.0
2012-12-20 10:05:00,67.5,67.62,67.5,67.62,4200.0,41.0712,41.1442,41.0712,41.1442,4200.0
2012-12-20 10:10:00,67.59,67.61,67.52,67.56,8100.0,41.1259,41.1381,41.0834,41.1077,8100.0
2012-12-20 10:15:00,67.58,67.58,67.53,67.56,5000.0,41.1199,41.1199,41.0894,41.1077,5000.0
2012-12-20 10:20:00,67.56,67.58,67.54,67.55,6300.0,41.1077,41.1199,41.0955,41.1016,6300.0
2012-12-20 10:25:00,67.55,67.56,67.52,67.53,8100.0,41.1016,41.1077,41.0834,41.0894,8100.0
2012-12-20 10:30:00,67.55,67.56,67.53,67.55,4400.0,41.1016,41.1077,41.0894,41.1016,4400.0
2012-12-20 10:35:00,67.54,67.62,67.54,67.61,7000.0,41.0955,41.1442,41.0955,41.1381,7000.0
2012-12-20 10:40:00,67.62,67.67,67.56,67.61,8000.0,41.1442,41.1746,41.1077,41.1381,8000.0
2012-12-20 10:45:00,67.62,67.62,67.56,67.58,3300.0,41.1442,41.1442,41.1077,41.1199,3300.0
2012-12-20 10:50:00,67.59,67.66,67.55,67.58,5500.0,41.1259,41.1685,41.1016,41.1199,5500.0
2012-12-20 10:55:00,67.58,67.59,67.54,67.55,7300.0,41.1199,41.1259,41.0955,41.1016,7300.0
2012-12-20 11:00:00,67.53,67.55,67.51,67.55,6100.0,41.0894,41.1016,41.0773,41.1016,6100.0
2012-12-20 11:05:00,67.55,67.68,67.53,67.68,4000.0,41.1016,41.1807,41.0894,41.1807,4000.0
2012-12-20 11:10:00,67.66,67.69,67.55,67.6,8200.0,41.1685,41.1868,41.1016,41.132,8200.0
2012-12-20 11:15:00,67.58,67.61,67.58,67.61,1500.0,41.1199,41.1381,41.1199,41.1381,1500.0
2012-12-20 11:20:00,67.62,67.62,67.58,67.6,3300.0,41.1442,41.1442,41.1199,41.132,3300.0
2012-12-20 11:25:00,67.6,67.62,67.58,67.61,6400.0,41.132,41.1442,41.1199,41.1381,6400.0
2012-12-20 11:30:00,67.59,67.64,67.59,67.6,3700.0,41.1259,41.1564,41.1259,41.132,3700.0
2012-12-20 11:35:00,67.61,67.61,67.58,67.6,7700.0,41.1381,41.1381,41.1199,41.132,7700.0
2012-12-20 11:40:00,67.58,67.58,67.51,67.51,6400.0,41.1199,41.1199,41.0773,41.0773,6400.0
2012-12-20 11:45:00,67.51,67.57,67.51,67.55,3700.0,41.0773,41.1138,41.0773,41.1016,3700.0
2012-12-20 11:50:00,67.56,67.57,67.53,67.55,2800.0,41.1077,41.1138,41.0894,41.1016,2800.0
2012-12-20 11:55:00,67.57,67.58,67.54,67.55,2700.0,41.1138,41.1199,41.0955,41.1016,2700.0
2012-12-20 12:00:00,67.55,67.57,67.52,67.53,3500.0,41.1016,41.1138,41.0834,41.0894,3500.0
2012-12-20 12:05:00,67.53,67.57,67.53,67.57,4000.0,41.0894,41.1138,41.0894,41.1138,4000.0
2012-12-20 12:10:00,67.57,67.59,67.53,67.56,8600.0,41.1138,41.1259,41.0894,41.1077,8600.0
2012-12-20 12:15:00,67.58,67.61,67.56,67.56,4800.0,41.1199,41.1381,41.1077,41.1077,4800.0
2012-12-20 12:20:00,67.57,67.61,67.55,67.58,18500.0,41.1138,41.1381,41.1016,41.1199,18500.0
2012-12-20 12:25:00,67.6,67.6,67.56,67.57,4000.0,41.132,41.132,41.1077,41.1138,4000.0
2012-12-20 12:30:00,67.59,67.67,67.58,67.66,6400.0,41.1259,41.1746,41.1199,41.1685,6400.0
2012-12-20 12:35:00,67.66,67.69,67.65,67.65,4800.0,41.1685,41.1868,41.1625,41.1625,4800.0
2012-12-20 12:40:00,67.65,67.67,67.65,67.65,2300.0,41.1625,41.1746,41.1625,41.1625,2300.0
2012-12-20 12:45:00,67.66,67.69,67.63,67.66,4000.0,41.1685,41.1868,41.1503,41.1685,4000.0
2012-12-20 12:50:00,67.67,67.68,67.64,67.65,5200.0,41.1746,41.1807,41.1564,41.1625,5200.0
2012-12-20 12:55:00,67.64,67.65,67.63,67.65,3800.0,41.1564,41.1625,41.1503,41.1625,3800.0
2012-12-20 13:00:00,67.62,67.67,67.6,67.61,3600.0,41.1442,41.1746,41.132,41.1381,3600.0
2012-12-20 13:05:00,67.6,67.64,67.59,67.64,4200.0,41.132,41.1564,41.1259,41.1564,4200.0
2012-12-20 13:10:00,67.64,67.64,67.54,67.6,11400.0,41.1564,41.1564,41.0955,41.132,11400.0
2012-12-20 13:15:00,67.59,67.6,67.55,67.56,3900.0,41.1259,41.132,41.1016,41.1077,3900.0
2012-12-20 13:20:00,67.56,67.58,67.54,67.58,4300.0,41.1077,41.1199,41.0955,41.1199,4300.0
2012-12-20 13:25:00,67.58,67.7,67.58,67.61,3800.0,41.1199,41.1929,41.1199,41.1381,3800.0
2012-12-20 13:30:00,67.61,67.65,67.55,67.65,17700.0,41.1381,41.1625,41.1016,41.1625,17700.0
2012-12-20 13:35:00,67.65,67.68,67.65,67.66,3700.0,41.1625,41.1807,41.1625,41.1685,3700.0
2012-12-20 13:40:00,67.67,67.73,67.67,67.69,11100.0,41.1746,41.2111,41.1746,41.1868,11100.0
2012-12-20 13:45:00,67.73,67.75,67.71,67.72,5800.0,41.2111,41.2233,41.199,41.205,5800.0
2012-12-20 13:50:00,67.72,67.75,67.72,67.73,2600.0,41.205,41.2233,41.205,41.2111,2600.0
2012-12-20 13:55:00,67.74,67.76,67.73,67.74,5700.0,41.2172,41.2294,41.2111,41.2172,5700.0
2012-12-20 14:00:00,67.74,67.77,67.72,67.73,6600.0,41.2172,41.2355,41.205,41.2111,6600.0
2012-12-20 14:05:00,67.72,67.77,67.71,67.75,4100.0,41.205,41.2355,41.199,41.2233,4100.0
2012-12-20 14:10:00,67.76,67.79,67.74,67.75,5800.0,41.2294,41.2476,41.2172,41.2233,5800.0
2012-12-20 14:15:00,67.77,67.79,67.71,67.74,5200.0,41.2355,41.2476,41.199,41.2172,5200.0
2012-12-20 14:20:00,67.73,67.76,67.55,67.68,34300.0,41.2111,41.2294,41.1016,41.1807,34300.0
2012-12-20 14:25:00,67.68,67.75,67.64,67.75,6500.0,41.1807,41.2233,41.1564,41.2233,6500.0
2012-12-20 14:30:00,67.75,67.79,67.73,67.77,6300.0,41.2233,41.2476,41.2111,41.2355,6300.0
2012-12-20 14:35:00,67.8,67.82,67.77,67.77,4800.0,41.2537,41.2659,41.2355,41.2355,4800.0
2012-12-20 14:40:00,67.77,67.83,67.76,67.83,5800.0,41.2355,41.272,41.2294,41.272,5800.0
2012-12-20 14:45:00,67.81,67.87,67.81,67.84,5300.0,41.2598,41.2963,41.2598,41.2781,5300.0
2012-12-20 14:50:00,67.86,67.87,67.8,67.81,14000.0,41.2902,41.2963,41.2537,41.2598,14000.0
2012-12-20 14:55:00,67.81,67.84,67.8,67.81,4800.0,41.2598,41.2781,41.2537,41.2598,4800.0
2012-12-20 15:00:00,67.81,67.86,67.81,67.86,14000.0,41.2598,41.2902,41.2598,41.2902,14000.0
2012-12-20 15:05:00,67.86,67.88,67.84,67.86,16300.0,41.2902,41.3024,41.2781,41.2902,16300.0
2012-12-20 15:10:00,67.85,67.86,67.79,67.79,11500.0,41.2841,41.2902,41.2476,41.2476,11500.0
2012-12-20 15:15:00,67.81,67.81,67.74,67.75,7400.0,41.2598,41.2598,41.2172,41.2233,7400.0
2012-12-20 15:20:00,67.75,67.79,67.74,67.76,4000.0,41.2233,41.2476,41.2172,41.2294,4000.0
2012-12-20 15:25:00,67.76,67.77,67.73,67.74,7800.0,41.2294,41.2355,41.2111,41.2172,7800.0
2012-12-20 15:30:00,67.75,67.76,67.69,67.72,18300.0,41.2233,41.2294,41.1868,41.205,18300.0
2012-12-20 15:35:00,67.72,67.78,67.7,67.73,24000.0,41.205,41.2416,41.1929,41.2111,24000.0
2012-12-20 15:40:00,67.73,67.77,67.68,67.68,16300.0,41.2111,41.2355,41.1807,41.1807,16300.0
2012-12-20 15:45:00,67.69,67.73,67.68,67.72,21200.0,41.1868,41.2111,41.1807,41.205,21200.0
2012-12-20 15:50:00,67.73,67.86,67.73,67.82,29100.0,41.2111,41.2902,41.2111,41.2659,29100.0
2012-12-20 15:55:00,67.82,67.86,67.82,67.85,66900.0,41.2659,41.2902,41.2659,41.2841,66900.0
2012-12-21 09:30:00,67.28,67.3,66.71,66.98,31900.0,40.9373,40.9495,40.5905,40.7548,31900.0
2012-12-21 09:35:00,66.98,67.4,66.98,67.34,13600.0,40.7548,41.0103,40.7548,40.9738,13600.0
2012-12-21 09:40:00,67.3,67.56,67.25,67.54,11200.0,40.9495,41.1077,40.9191,41.0955,11200.0
2012-12-21 09:45:00,67.51,67.6,67.41,67.46,11400.0,41.0773,41.132,41.0164,41.0468,11400.0
2012-12-21 09:50:00,67.49,67.59,67.47,67.51,5400.0,41.0651,41.1259,41.0529,41.0773,5400.0
2012-12-21 09:55:00,67.54,67.55,67.45,67.47,2200.0,41.0955,41.1016,41.0408,41.0529,2200.0
2012-12-21 10:00:00,67.5,67.54,67.44,67.51,3000.0,41.0712,41.0955,41.0347,41.0773,3000.0
2012-12-21 10:05:00,67.48,67.55,67.45,67.45,3900.0,41.059,41.1016,41.0408,41.0408,3900.0
2012-12-21 10:10:00,67.45,67.51,67.42,67.51,3600.0,41.0408,41.0773,41.0225,41.0773,3600.0
2012-12-21 10:15:00,67.49,67.56,67.47,67.56,4100.0,41.0651,41.1077,41.0529,41.1077,4100.0
2012-12-21 10:20:00,67.56,67.72,67.55,67.65,6700.0,41.1077,41.205,41.1016,41.1625,6700.0
2012-12-21 10:25:00,67.66,67.73,67.66,67.73,2400.0,41.1685,41.2111,41.1685,41.2111,2400.0
2012-12-21 10:30:00,67.73,67.79,67.68,67.79,800.0,41.2111,41.2476,41.1807,41.2476,800.0
2012-12-21 10:35:00,67.72,67.8,67.72,67.79,16200.0,41.205,41.2537,41.205,41.2476,16200.0
2012-12-21 10:40:00,67.79,67.86,67.79,67.84,9200.0,41.2476,41.2902,41.2476,41.2781,9200.0
2012-12-21 10:45:00,67.85,67.91,67.85,67.87,6100.0,41.2841,41.3207,41.2841,41.2963,6100.0
2012-12-21 10:50:00,67.87,67.93,67.85,67.85,3000.0,41.2963,41.3328,41.2841,41.2841,3000.0
2012-12-21 10:55:00,67.89,67.9,67.81,67.81,3500.0,41.3085,41.3146,41.2598,41.2598,3500.0
2012-12-21 11:00:00,67.81,67.85,67.76,67.81,5600.0,41.2598,41.2841,41.2294,41.2598,5600.0
2012-12-21 11:05:00,67.81,67.85,67.7,67.83,4900.0,41.2598,41.2841,41.1929,41.272,4900.0
2012-12-21 11:10:00,67.81,67.82,67.75,67.79,7500.0,41.2598,41.2659,41.2233,41.2476,7500.0
2012-12-21 11:15:00,67.79,67.8,67.75,67.75,5100.0,41.2476,41.2537,41.2233,41.2233,5100.0
2012-12-21 11:20:00,67.78,67.87,67.77,67.87,4500.0,41.2416,41.2963,41.2355,41.2963,4500.0
2012-12-21 11:25:00,67.85,67.94,67.85,67.91,3100.0,41.2841,41.3389,41.2841,41.3207,3100.0
2012-12-21 11:30:00,67.9,67.9,67.79,67.79,4500.0,41.3146,41.3146,41.2476,41.2476,4500.0
2012-12-21 11:35:00,67.81,67.82,67.75,67.8,5100.0,41.2598,41.2659,41.2233,41.2537,5100.0
2012-12-21 11:40:00,67.81,67.82,67.79,67.82,2000.0,41.2598,41.2659,41.2476,41.2659,2000.0
2012-12-21 11:45:00,67.79,67.79,67.74,67.77,3500.0,41.2476,41.2476,41.2172,41.2355,3500.0
2012-12-21 11:50:00,67.77,67.77,67.65,67.65,4300.0,41.2355,41.2355,41.1625,41.1625,4300.0
2012-12-21 11:55:00,67.68,67.68,67.6,67.62,7900.0,41.1807,41.1807,41.132,41.1442,7900.0
2012-12-21 12:00:00,67.63,67.67,67.57,67.57,8900.0,41.1503,41.1746,41.1138,41.1138,8900.0
2012-12-21 12:05:00,67.57,67.57,67.49,67.51,5400.0,41.1138,41.1138,41.0651,41.0773,5400.0
2012-12-21 12:10:00,67.5,67.53,67.5,67.5,2500.0,41.0712,41.0894,41.0712,41.0712,2500.0
2012-12-21 12:15:00,67.52,67.54,67.49,67.5,6800.0,41.0834,41.0955,41.0651,41.0712,6800.0
2012-12-21 12:20:00,67.51,67.51,67.45,67.46,2700.0,41.0773,41.0773,41.0408,41.0468,2700.0
2012-12-21 12:25:00,67.48,67.48,67.37,67.37,5000.0,41.059,41.059,40.9921,40.9921,5000.0
2012-12-21 12:30:00,67.39,67.45,67.36,67.45,1900.0,41.0043,41.0408,40.986,41.0408,1900.0
2012-12-21 12:35:00,67.44,67.45,67.44,67.44,3000.0,41.0347,41.0408,41.0347,41.0347,3000.0
2012-12-21 12:40:00,67.44,67.48,67.43,67.47,2800.0,41.0347,41.059,41.0286,41.0529,2800.0
2012-12-21 12:45:00,67.48,67.51,67.48,67.48,1500.0,41.059,41.0773,41.059,41.059,1500.0
2012-12-21 12:50:00,67.49,67.56,67.48,67.56,4800.0,41.0651,41.1077,41.059,41.1077,4800.0
2012-12-21 12:55:00,67.56,67.64,67.56,67.62,3000.0,41.1077,41.1564,41.1077,41.1442,3000.0
2012-12-21 13:00:00,67.61,67.67,67.61,67.62,1400.0,41.1381,41.1746,41.1381,41.1442,1400.0
2012-12-21 13:05:00,67.6,67.61,67.53,67.53,700.0,41.132,41.1381,41.0894,41.0894,700.0
2012-12-21 13:10:00,67.56,67.56,67.48,67.48,1600.0,41.1077,41.1077,41.059,41.059,1600.0
2012-12-21 13:15:00,67.52,67.54,67.47,67.5,2800.0,41.0834,41.0955,41.0529,41.0712,2800.0
2012-12-21 13:20:00,67.5,67.5,67.5,67.5,0.0,41.0712,41.0712,41.0712,41.0712,0.0
2012-12-21 13:25:00,67.53,67.55,67.5,67.53,2300.0,41.0894,41.1016,41.0712,41.0894,2300.0
2012-12-21 13:30:00,67.52,67.52,67.5,67.52,5800.0,41.0834,41.0834,41.0712,41.0834,5800.0
2012-12-21 13:35:00,67.53,67.58,67.51,67.58,3300.0,41.0894,41.1199,41.0773,41.1199,3300.0
2012-12-21 13:40:00,67.58,67.67,67.58,67.64,4000.0,41.1199,41.1746,41.1199,41.1564,4000.0
2012-12-21 13:45:00,67.69,67.7,67.6,67.66,8600.0,41.1868,41.1929,41.132,41.1685,8600.0
2012-12-21 13:50:00,67.66,67.69,67.65,67.69,4200.0,41.1685,41.1868,41.1625,41.1868,4200.0
2012-12-21 13:55:00,67.67,67.73,67.67,67.73,3800.0,41.1746,41.2111,41.1746,41.2111,3800.0
2012-12-21 14:00:00,67.75,67.79,67.75,67.75,2700.0,41.2233,41.2476,41.2233,41.2233,2700.0
2012-12-21 14:05:00,67.74,67.82,67.72,67.82,7600.0,41.2172,41.2659,41.205,41.2659,7600.0
2012-12-21 14:10:00,67.79,67.85,67.79,67.83,2300.0,41.2476,41.2841,41.2476,41.272,2300.0
2012-12-21 14:15:00,67.81,67.85,67.8,67.83,2100.0,41.2598,41.2841,41.2537,41.272,2100.0
2012-12-21 14:20:00,67.86,67.94,67.86,67.93,5200.0,41.2902,41.3389,41.2902,41.3328,5200.0
2012-12-21 14:25:00,67.92,67.94,67.85,67.85,4900.0,41.3267,41.3389,41.2841,41.2841,4900.0
2012-12-21 14:30:00,67.88,67.91,67.84,67.84,1800.0,41.3024,41.3207,41.2781,41.2781,1800.0
2012-12-21 14:35:00,67.88,67.9,67.85,67.87,6400.0,41.3024,41.3146,41.2841,41.2963,6400.0
2012-12-21 14:40:00,67.87,67.88,67.78,67.81,11100.0,41.2963,41.3024,41.2416,41.2598,11100.0
2012-12-21 14:45:00,67.8,67.8,67.7,67.74,7200.0,41.2537,41.2537,41.1929,41.2172,7200.0
2012-12-21 14:50:00,67.7,67.75,67.7,67.73,6100.0,41.1929,41.2233,41.1929,41.2111,6100.0
2012-12-21 14:55:00,67.72,67.76,67.71,67.75,4200.0,41.205,41.2294,41.199,41.2233,4200.0
2012-12-21 15:00:00,67.75,67.75,67.72,67.72,4800.0,41.2233,41.2233,41.205,41.205,4800.0
2012-12-21 15:05:00,67.71,67.73,67.68,67.68,3000.0,41.199,41.2111,41.1807,41.1807,3000.0
2012-12-21 15:10:00,67.7,67.7,67.65,67.66,8000.0,41.1929,41.1929,41.1625,41.1685,8000.0
2012-12-21 15:15:00,67.67,67.69,67.66,67.67,4900.0,41.1746,41.1868,41.1685,41.1746,4900.0
2012-12-21 15:20:00,67.65,67.67,67.62,67.67,5400.0,41.1625,41.1746,41.1442,41.1746,5400.0
2012-12-21 15:25:00,67.67,67.7,67.62,67.66,6000.0,41.1746,41.1929,41.1442,41.1685,6000.0
2012-12-21 15:30:00,67.65,67.68,67.62,67.63,12200.0,41.1625,41.1807,41.1442,41.1503,12200.0
2012-12-21 15:35:00,67.63,67.7,67.63,67.7,11900.0,41.1503,41.1929,41.1503,41.1929,11900.0
2012-12-21 15:40:00,67.7,67.7,67.58,67.58,13300.0,41.1929,41.1929,41.1199,41.1199,13300.0
2012-12-21 15:45:00,67.56,67.58,67.37,67.4,41100.0,41.1077,41.1199,40.9921,41.0103,41100.0
2012-12-21 15:50:00,67.4,67.44,67.4,67.4,20300.0,41.0103,41.0347,41.0103,41.0103,20300.0
2012-12-21 15:55:00,67.4,67.46,67.37,67.37,80000.0,41.0103,41.0468,40.9921,40.9921,80000.0
2012-12-24 09:30:00,67.1,67.62,65.5,67.44,12100.0,40.8278,41.1442,39.8543,41.0347,12100.0
2012-12-24 09:35:00,67.37,67.65,67.33,67.42,4400.0,40.9921,41.1625,40.9677,41.0225,4400.0
2012-12-24 09:40:00,67.42,67.48,67.25,67.33,1700.0,41.0225,41.059,40.9191,40.9677,1700.0
2012-12-24 09:45:00,67.33,67.49,67.33,67.41,2100.0,40.9677,41.0651,40.9677,41.0164,2100.0
2012-12-24 09:50:00,67.41,67.61,67.35,67.61,2900.0,41.0164,41.1381,40.9799,41.1381,2900.0
2012-12-24 09:55:00,67.5,67.59,67.41,67.49,2700.0,41.0712,41.1259,41.0164,41.0651,2700.0
2012-12-24 10:00:00,67.38,67.48,67.12,67.17,2500.0,40.9982,41.059,40.84,40.8704,2500.0
2012-12-24 10:05:00,67.11,67.19,67.06,67.06,3800.0,40.8339,40.8826,40.8035,40.8035,3800.0
2012-12-24 10:10:00,67.08,67.19,67.08,67.19,3000.0,40.8156,40.8826,40.8156,40.8826,3000.0
2012-12-24 10:15:00,67.27,67.39,67.17,67.38,2800.0,40.9312,41.0043,40.8704,40.9982,2800.0
2012-12-24 10:20:00,67.38,67.4,67.31,67.38,2200.0,40.9982,41.0103,40.9556,40.9982,2200.0
2012-12-24 10:25:00,67.38,67.45,67.34,67.43,2500.0,40.9982,41.0408,40.9738,41.0286,2500.0
2012-12-24 10:30:00,67.45,67.6,67.45,67.54,1700.0,41.0408,41.132,41.0408,41.0955,1700.0
2012-12-24 10:35:00,67.55,67.67,67.55,67.67,2600.0,41.1016,41.1746,41.1016,41.1746,2600.0
2012-12-24 10:40:00,67.65,67.71,67.63,67.7,6200.0,41.1625,41.199,41.1503,41.1929,6200.0
2012-12-24 10:45:00,67.67,67.76,67.65,67.72,13100.0,41.1746,41.2294,41.1625,41.205,13100.0
2012-12-24 10:50:00,67.74,67.74,67.62,67.69,9400.0,41.2172,41.2172,41.1442,41.1868,9400.0
2012-12-24 10:55:00,67.7,67.76,67.64,67.66,18500.0,41.1929,41.2294,41.1564,41.1685,18500.0
2012-12-24 11:00:00,67.65,67.71,67.64,67.7,1900.0,41.1625,41.199,41.1564,41.1929,1900.0
2012-12-24 11:05:00,67.7,67.8,67.69,67.76,1700.0,41.1929,41.2537,41.1868,41.2294,1700.0
2012-12-24 11:10:00,67.76,67.85,67.73,67.84,4600.0,41.2294,41.2841,41.2111,41.2781,4600.0
2012-12-24 11:15:00,67.86,67.92,67.83,67.87,4400.0,41.2902,41.3267,41.272,41.2963,4400.0
2012-12-24 11:20:00,67.87,67.87,67.78,67.82,2100.0,41.2963,41.2963,41.2416,41.2659,2100.0
2012-12-24 11:25:00,67.78,67.86,67.76,67.83,5700.0,41.2416,41.2902,41.2294,41.272,5700.0
2012-12-24 11:30:00,67.83,67.89,67.83,67.85,4100.0,41.272,41.3085,41.272,41.2841,4100.0
2012-12-24 11:35:00,67.87,67.87,67.83,67.83,3500.0,41.2963,41.2963,41.272,41.272,3500.0
2012-12-24 11:40:00,67.88,67.88,67.79,67.81,2600.0,41.3024,41.3024,41.2476,41.2598,2600.0
2012-12-24 11:45:00,67.82,67.87,67.81,67.82,3400.0,41.2659,41.2963,41.2598,41.2659,3400.0
2012-12-24 11:50:00,67.85,67.96,67.85,67.9,4700.0,41.2841,41.3511,41.2841,41.3146,4700.0
2012-12-24 11:55:00,67.91,67.93,67.85,67.89,1900.0,41.3207,41.3328,41.2841,41.3085,1900.0
2012-12-24 12:00:00,67.9,67.9,67.74,67.82,9900.0,41.3146,41.3146,41.2172,41.2659,9900.0
2012-12-24 12:05:00,67.76,67.76,67.67,67.69,5800.0,41.2294,41.2294,41.1746,41.1868,5800.0
2012-12-24 12:10:00,67.7,67.7,67.65,67.67,2400.0,41.1929,41.1929,41.1625,41.1746,2400.0
2012-12-24 12:15:00,67.65,67.66,67.6,67.63,4300.0,41.1625,41.1685,41.132,41.1503,4300.0
2012-12-24 12:20:00,67.63,67.63,67.56,67.56,2600.0,41.1503,41.1503,41.1077,41.1077,2600.0
2012-12-24 12:25:00,67.56,67.58,67.55,67.57,5000.0,41.1077,41.1199,41.1016,41.1138,5000.0
2012-12-24 12:30:00,67.6,67.66,67.6,67.64,2200.0,41.132,41.1685,41.132,41.1564,2200.0
2012-12-24 12:35:00,67.69,67.7,67.65,67.67,1500.0,41.1868,41.1929,41.1625,41.1746,1500.0
2012-12-24 12:40:00,67.67,67.75,67.67,67.69,4900.0,41.1746,41.2233,41.1746,41.1868,4900.0
2012-12-24 12:45:00,67.72,67.72,67.57,67.61,5600.0,41.205,41.205,41.1138,41.1381,5600.0
2012-12-24 12:50:00,67.61,67.61,67.56,67.58,5900.0,41.1381,41.1381,41.1077,41.1199,5900.0
2012-12-24 12:55:00,67.58,67.62,67.54,67.57,8200.0,41.1199,41.1442,41.0955,41.1138,8200.0
2012-12-26 09:30:00,67.65,67.74,67.51,67.54,4000.0,41.1625,41.2172,41.0773,41.0955,4000.0
2012-12-26 09:35:00,67.54,67.58,67.3,67.3,8300.0,41.0955,41.1199,40.9495,40.9495,8300.0
2012-12-26 09:40:00,67.28,67.28,67.14,67.23,5200.0,40.9373,40.9373,40.8521,40.9069,5200.0
2012-12-26 09:45:00,67.25,67.41,67.23,67.4,3000.0,40.9191,41.0164,40.9069,41.0103,3000.0
2012-12-26 09:50:00,67.4,67.5,67.4,67.5,1800.0,41.0103,41.0712,41.0103,41.0712,1800.0
2012-12-26 09:55:00,67.51,67.51,67.08,67.12,3500.0,41.0773,41.0773,40.8156,40.84,3500.0
2012-12-26 10:00:00,67.14,67.3,67.14,67.29,1800.0,40.8521,40.9495,40.8521,40.9434,1800.0
2012-12-26 10:05:00,67.28,67.38,67.28,67.34,1400.0,40.9373,40.9982,40.9373,40.9738,1400.0
2012-12-26 10:10:00,67.35,67.4,67.32,67.38,2900.0,40.9799,41.0103,40.9617,40.9982,2900.0
2012-12-26 10:15:00,67.4,67.64,67.37,67.64,9900.0,41.0103,41.1564,40.9921,41.1564,9900.0
2012-12-26 10:20:00,67.61,67.79,67.55,67.79,3000.0,41.1381,41.2476,41.1016,41.2476,3000.0
2012-12-26 10:25:00,67.79,67.83,67.68,67.75,6800.0,41.2476,41.272,41.1807,41.2233,6800.0
2012-12-26 10:30:00,67.71,68.75,67.67,68.06,59300.0,41.199,41.8318,41.1746,41.4119,59300.0
2012-12-26 10:35:00,68.07,68.07,67.86,67.98,8600.0,41.418,41.418,41.2902,41.3632,8600.0
2012-12-26 10:40:00,68.01,68.01,67.89,67.93,3500.0,41.3815,41.3815,41.3085,41.3328,3500.0
2012-12-26 10:45:00,67.92,67.99,67.9,67.99,4100.0,41.3267,41.3693,41.3146,41.3693,4100.0
2012-12-26 10:50:00,67.94,67.99,67.92,67.92,5800.0,41.3389,41.3693,41.3267,41.3267,5800.0
2012-12-26 10:55:00,67.93,68.01,67.87,67.89,8300.0,41.3328,41.3815,41.2963,41.3085,8300.0
2012-12-26 11:00:00,67.89,67.89,67.77,67.84,3700.0,41.3085,41.3085,41.2355,41.2781,3700.0
2012-12-26 11:05:00,67.84,67.84,67.78,67.84,2900.0,41.2781,41.2781,41.2416,41.2781,2900.0
2012-12-26 11:10:00,67.81,67.87,67.81,67.83,2500.0,41.2598,41.2963,41.2598,41.272,2500.0
2012-12-26 11:15:00,67.83,67.83,67.67,67.78,1900.0,41.272,41.272,41.1746,41.2416,1900.0
2012-12-26 11:20:00,67.81,67.82,67.73,67.74,1200.0,41.2598,41.2659,41.2111,41.2172,1200.0
2012-12-26 11:25:00,67.73,67.73,67.56,67.6,3400.0,41.2111,41.2111,41.1077,41.132,3400.0
2012-12-26 11:30:00,67.58,67.75,67.58,67.69,7000.0,41.1199,41.2233,41.1199,41.1868,7000.0
2012-12-26 11:35:00,67.64,67.67,67.52,67.61,13800.0,41.1564,41.1746,41.0834,41.1381,13800.0
2012-12-26 11:40:00,67.61,67.67,67.59,67.66,2500.0,41.1381,41.1746,41.1259,41.1685,2500.0
2012-12-26 11:45:00,67.63,67.63,67.56,67.57,1400.0,41.1503,41.1503,41.1077,41.1138,1400.0
2012-12-26 11:50:00,67.56,67.58,67.52,67.55,3600.0,41.1077,41.1199,41.0834,41.1016,3600.0
2012-12-26 11:55:00,67.56,67.73,67.56,67.73,6000.0,41.1077,41.2111,41.1077,41.2111,6000.0
2012-12-26 12:00:00,67.72,67.8,67.68,67.75,6700.0,41.205,41.2537,41.1807,41.2233,6700.0
2012-12-26 12:05:00,67.75,67.76,67.64,67.69,2600.0,41.2233,41.2294,41.1564,41.1868,2600.0
2012-12-26 12:10:00,67.69,67.69,67.49,67.49,3200.0,41.1868,41.1868,41.0651,41.0651,3200.0
2012-12-26 12:15:00,67.5,67.59,67.44,67.57,6900.0,41.0712,41.1259,41.0347,41.1138,6900.0
2012-12-26 12:20:00,67.6,67.6,67.48,67.48,1500.0,41.132,41.132,41.059,41.059,1500.0
2012-12-26 12:25:00,67.48,67.48,67.44,67.47,1000.0,41.059,41.059,41.0347,41.0529,1000.0
2012-12-26 12:30:00,67.48,67.55,67.48,67.51,1300.0,41.059,41.1016,41.059,41.0773,1300.0
2012-12-26 12:35:00,67.5,67.59,67.49,67.59,2200.0,41.0712,41.1259,41.0651,41.1259,2200.0
2012-12-26 12:40:00,67.54,67.55,67.49,67.55,1600.0,41.0955,41.1016,41.0651,41.1016,1600.0
2012-12-26 12:45:00,67.55,67.57,67.5,67.55,1300.0,41.1016,41.1138,41.0712,41.1016,1300.0
2012-12-26 12:50:00,67.52,67.59,67.52,67.58,1000.0,41.0834,41.1259,41.0834,41.1199,1000.0
2012-12-26 12:55:00,67.64,67.68,67.55,67.68,7600.0,41.1564,41.1807,41.1016,41.1807,7600.0
2012-12-26 13:00:00,67.69,67.69,67.52,67.57,4100.0,41.1868,41.1868,41.0834,41.1138,4100.0
2012-12-26 13:05:00,67.59,67.6,67.5,67.5,1300.0,41.1259,41.132,41.0712,41.0712,1300.0
2012-12-26 13:10:00,67.54,67.6,67.53,67.6,1500.0,41.0955,41.132,41.0894,41.132,1500.0
2012-12-26 13:15:00,67.59,67.66,67.59,67.66,2300.0,41.1259,41.1685,41.1259,41.1685,2300.0
2012-12-26 13:20:00,67.67,67.68,67.63,67.67,1400.0,41.1746,41.1807,41.1503,41.1746,1400.0
2012-12-26 13:25:00,67.66,67.7,67.59,67.59,4200.0,41.1685,41.1929,41.1259,41.1259,4200.0
2012-12-26 13:30:00,67.59,67.63,67.57,67.62,1000.0,41.1259,41.1503,41.1138,41.1442,1000.0
2012-12-26 13:35:00,67.58,67.61,67.55,67.61,1000.0,41.1199,41.1381,41.1016,41.1381,1000.0
2012-12-26 13:40:00,67.61,67.67,67.59,67.65,3100.0,41.1381,41.1746,41.1259,41.1625,3100.0
2012-12-26 13:45:00,67.65,67.67,67.63,67.65,1600.0,41.1625,41.1746,41.1503,41.1625,1600.0
2012-12-26 13:50:00,67.64,67.65,67.57,67.57,1900.0,41.1564,41.1625,41.1138,41.1138,1900.0
2012-12-26 13:55:00,67.56,67.56,67.53,67.53,1400.0,41.1077,41.1077,41.0894,41.0894,1400.0
2012-12-26 14:00:00,67.55,67.7,67.55,67.62,12200.0,41.1016,41.1929,41.1016,41.1442,12200.0
2012-12-26 14:05:00,67.63,67.63,67.6,67.63,1600.0,41.1503,41.1503,41.132,41.1503,1600.0
2012-12-26 14:10:00,67.62,67.63,67.6,67.61,2800.0,41.1442,41.1503,41.132,41.1381,2800.0
2012-12-26 14:15:00,67.63,67.69,67.63,67.69,4100.0,41.1503,41.1868,41.1503,41.1868,4100.0
2012-12-26 14:20:00,67.68,67.69,67.64,67.69,4000.0,41.1807,41.1868,41.1564,41.1868,4000.0
2012-12-26 14:25:00,67.68,67.68,67.67,67.68,2200.0,41.1807,41.1807,41.1746,41.1807,2200.0
2012-12-26 14:30:00,67.67,67.68,67.66,67.67,2000.0,41.1746,41.1807,41.1685,41.1746,2000.0
2012-12-26 14:35:00,67.68,67.69,67.66,67.69,6700.0,41.1807,41.1868,41.1685,41.1868,6700.0
2012-12-26 14:40:00,67.68,67.7,67.67,67.7,3000.0,41.1807,41.1929,41.1746,41.1929,3000.0
2012-12-26 14:45:00,67.69,67.72,67.69,67.72,5600.0,41.1868,41.205,41.1868,41.205,5600.0
2012-12-26 14:50:00,67.71,67.73,67.69,67.73,4800.0,41.199,41.2111,41.1868,41.2111,4800.0
2012-12-26 14:55:00,67.72,67.79,67.71,67.76,4200.0,41.205,41.2476,41.199,41.2294,4200.0
2012-12-26 15:00:00,67.74,67.74,67.71,67.71,2400.0,41.2172,41.2172,41.199,41.199,2400.0
2012-12-26 15:05:00,67.71,67.72,67.7,67.71,3700.0,41.199,41.205,41.1929,41.199,3700.0
2012-12-26 15:10:00,67.71,67.71,67.69,67.69,2700.0,41.199,41.199,41.1868,41.1868,2700.0
2012-12-26 15:15:00,67.68,67.69,67.68,67.68,2400.0,41.1807,41.1868,41.1807,41.1807,2400.0
2012-12-26 15:20:00,67.69,67.69,67.66,67.66,3600.0,41.1868,41.1868,41.1685,41.1685,3600.0
2012-12-26 15:25:00,67.67,67.69,67.64,67.65,7800.0,41.1746,41.1868,41.1564,41.1625,7800.0
2012-12-26 15:30:00,67.65,67.66,67.65,67.65,1900.0,41.1625,41.1685,41.1625,41.1625,1900.0
2012-12-26 15:35:00,67.66,67.66,67.64,67.65,5400.0,41.1685,41.1685,41.1564,41.1625,5400.0
2012-12-26 15:40:00,67.65,67.65,67.61,67.61,5300.0,41.1625,41.1625,41.1381,41.1381,5300.0
2012-12-26 15:45:00,67.61,67.61,67.51,67.52,14200.0,41.1381,41.1381,41.0773,41.0834,14200.0
2012-12-26 15:50:00,67.52,67.54,67.52,67.54,15700.0,41.0834,41.0955,41.0834,41.0955,15700.0
2012-12-26 15:55:00,67.54,67.54,67.5,67.51,25700.0,41.0955,41.0955,41.0712,41.0773,25700.0
2012-12-27 09:30:00,67.6,67.6,67.24,67.51,6400.0,41.132,41.132,40.913,41.0773,6400.0
2012-12-27 09:35:00,67.48,67.79,67.42,67.79,3800.0,41.059,41.2476,41.0225,41.2476,3800.0
2012-12-27 09:40:00,67.79,68.04,67.7,68.04,2600.0,41.2476,41.3998,41.1929,41.3998,2600.0
2012-12-27 09:45:00,68.04,68.04,67.68,67.71,4400.0,41.3998,41.3998,41.1807,41.199,4400.0
2012-12-27 09:50:00,67.71,67.73,67.66,67.67,1700.0,41.199,41.2111,41.1685,41.1746,1700.0
2012-12-27 09:55:00,67.73,67.73,67.67,67.72,2300.0,41.2111,41.2111,41.1746,41.205,2300.0
2012-12-27 10:00:00,67.71,67.77,67.63,67.64,4600.0,41.199,41.2355,41.1503,41.1564,4600.0
2012-12-27 10:05:00,67.62,67.8,67.61,67.71,2200.0,41.1442,41.2537,41.1381,41.199,2200.0
2012-12-27 10:10:00,67.76,67.82,67.76,67.82,1800.0,41.2294,41.2659,41.2294,41.2659,1800.0
2012-12-27 10:15:00,67.78,67.8,67.6,67.65,9200.0,41.2416,41.2537,41.132,41.1625,9200.0
2012-12-27 10:20:00,67.64,67.64,67.43,67.55,4800.0,41.1564,41.1564,41.0286,41.1016,4800.0
2012-12-27 10:25:00,67.5,67.55,67.47,67.47,4200.0,41.0712,41.1016,41.0529,41.0529,4200.0
2012-12-27 10:30:00,67.48,67.54,67.46,67.54,1500.0,41.059,41.0955,41.0468,41.0955,1500.0
2012-12-27 10:35:00,67.52,67.57,67.52,67.57,3500.0,41.0834,41.1138,41.0834,41.1138,3500.0
2012-12-27 10:40:00,67.57,67.64,67.41,67.42,5200.0,41.1138,41.1564,41.0164,41.0225,5200.0
2012-12-27 10:45:00,67.43,67.51,67.43,67.49,4200.0,41.0286,41.0773,41.0286,41.0651,4200.0
2012-12-27 10:50:00,67.52,67.55,67.51,67.51,1600.0,41.0834,41.1016,41.0773,41.0773,1600.0
2012-12-27 10:55:00,67.51,67.52,67.43,67.46,4100.0,41.0773,41.0834,41.0286,41.0468,4100.0
2012-12-27 11:00:00,67.48,67.56,67.47,67.54,2400.0,41.059,41.1077,41.0529,41.0955,2400.0
2012-12-27 11:05:00,67.53,67.53,67.44,67.5,7600.0,41.0894,41.0894,41.0347,41.0712,7600.0
2012-12-27 11:10:00,67.53,67.53,67.45,67.49,2400.0,41.0894,41.0894,41.0408,41.0651,2400.0
2012-12-27 11:15:00,67.47,67.48,67.39,67.39,5600.0,41.0529,41.059,41.0043,41.0043,5600.0
2012-12-27 11:20:00,67.41,67.42,67.34,67.34,3400.0,41.0164,41.0225,40.9738,40.9738,3400.0
2012-12-27 11:25:00,67.35,67.39,67.31,67.36,9500.0,40.9799,41.0043,40.9556,40.986,9500.0
2012-12-27 11:30:00,67.36,67.39,67.27,67.37,19400.0,40.986,41.0043,40.9312,40.9921,19400.0
2012-12-27 11:35:00,67.37,67.38,67.33,67.33,2800.0,40.9921,40.9982,40.9677,40.9677,2800.0
2012-12-27 11:40:00,67.34,67.44,67.34,67.38,4300.0,40.9738,41.0347,40.9738,40.9982,4300.0
2012-12-27 11:45:00,67.36,67.41,67.35,67.39,6100.0,40.986,41.0164,40.9799,41.0043,6100.0
2012-12-27 11:50:00,67.4,67.4,67.28,67.28,2100.0,41.0103,41.0103,40.9373,40.9373,2100.0
2012-12-27 11:55:00,67.32,67.32,67.23,67.23,7100.0,40.9617,40.9617,40.9069,40.9069,7100.0
2012-12-27 12:00:00,67.23,67.23,67.15,67.18,6800.0,40.9069,40.9069,40.8582,40.8765,6800.0
2012-12-27 12:05:00,67.2,67.22,67.1,67.11,1800.0,40.8886,40.9008,40.8278,40.8339,1800.0
2012-12-27 12:10:00,67.1,67.14,67.07,67.1,7800.0,40.8278,40.8521,40.8095,40.8278,7800.0
2012-12-27 12:15:00,67.1,67.17,67.08,67.14,1800.0,40.8278,40.8704,40.8156,40.8521,1800.0
2012-12-27 12:20:00,67.17,67.18,67.13,67.17,4700.0,40.8704,40.8765,40.8461,40.8704,4700.0
2012-12-27 12:25:00,67.16,67.22,67.16,67.22,1100.0,40.8643,40.9008,40.8643,40.9008,1100.0
2012-12-27 12:30:00,67.2,67.23,67.15,67.23,4500.0,40.8886,40.9069,40.8582,40.9069,4500.0
2012-12-27 12:35:00,67.23,67.23,67.15,67.2,2600.0,40.9069,40.9069,40.8582,40.8886,2600.0
2012-12-27 12:40:00,67.2,67.21,67.2,67.21,1500.0,40.8886,40.8947,40.8886,40.8947,1500.0
2012-12-27 12:45:00,67.23,67.25,67.16,67.24,6000.0,40.9069,40.9191,40.8643,40.913,6000.0
2012-12-27 12:50:00,67.21,67.25,67.18,67.24,3900.0,40.8947,40.9191,40.8765,40.913,3900.0
2012-12-27 12:55:00,67.24,67.27,67.2,67.27,1600.0,40.913,40.9312,40.8886,40.9312,1600.0
2012-12-27 13:00:00,67.26,67.29,67.25,67.25,1300.0,40.9252,40.9434,40.9191,40.9191,1300.0
2012-12-27 13:05:00,67.29,67.29,67.22,67.22,600.0,40.9434,40.9434,40.9008,40.9008,600.0
2012-12-27 13:10:00,67.24,67.24,67.13,67.14,1700.0,40.913,40.913,40.8461,40.8521,1700.0
2012-12-27 13:15:00,67.13,67.2,67.13,67.19,5700.0,40.8461,40.8886,40.8461,40.8826,5700.0
2012-12-27 13:20:00,67.18,67.18,67.11,67.12,6800.0,40.8765,40.8765,40.8339,40.84,6800.0
2012-12-27 13:25:00,67.12,67.13,67.12,67.13,1900.0,40.84,40.8461,40.84,40.8461,1900.0
2012-12-27 13:30:00,67.15,67.19,67.15,67.17,2600.0,40.8582,40.8826,40.8582,40.8704,2600.0
2012-12-27 13:35:00,67.18,67.23,67.18,67.22,3600.0,40.8765,40.9069,40.8765,40.9008,3600.0
2012-12-27 13:40:00,67.22,67.22,67.16,67.16,2200.0,40.9008,40.9008,40.8643,40.8643,2200.0
2012-12-27 13:45:00,67.14,67.19,67.14,67.19,2800.0,40.8521,40.8826,40.8521,40.8826,2800.0
2012-12-27 13:50:00,67.18,67.2,67.15,67.2,4100.0,40.8765,40.8886,40.8582,40.8886,4100.0
2012-12-27 13:55:00,67.19,67.19,67.06,67.06,3000.0,40.8826,40.8826,40.8035,40.8035,3000.0
2012-12-27 14:00:00,67.05,67.05,67.01,67.01,2000.0,40.7974,40.7974,40.773,40.773,2000.0
2012-12-27 14:05:00,67.02,67.09,67.01,67.09,6100.0,40.7791,40.8217,40.773,40.8217,6100.0
2012-12-27 14:10:00,67.07,67.07,67.03,67.07,2400.0,40.8095,40.8095,40.7852,40.8095,2400.0
2012-12-27 14:15:00,67.06,67.16,67.03,67.12,4400.0,40.8035,40.8643,40.7852,40.84,4400.0
2012-12-27 14:20:00,67.11,67.18,67.11,67.18,4600.0,40.8339,40.8765,40.8339,40.8765,4600.0
2012-12-27 14:25:00,67.18,67.2,67.16,67.19,2900.0,40.8765,40.8886,40.8643,40.8826,2900.0
2012-12-27 14:30:00,67.19,67.2,67.18,67.18,4900.0,40.8826,40.8886,40.8765,40.8765,4900.0
2012-12-27 14:35:00,67.19,67.19,67.18,67.18,3100.0,40.8826,40.8826,40.8765,40.8765,3100.0
2012-12-27 14:40:00,67.18,67.22,67.18,67.22,5800.0,40.8765,40.9008,40.8765,40.9008,5800.0
2012-12-27 14:45:00,67.22,67.32,67.22,67.28,11600.0,40.9008,40.9617,40.9008,40.9373,11600.0
2012-12-27 14:50:00,67.28,67.28,67.25,67.28,4400.0,40.9373,40.9373,40.9191,40.9373,4400.0
2012-12-27 14:55:00,67.29,67.42,67.27,67.36,3300.0,40.9434,41.0225,40.9312,40.986,3300.0
2012-12-27 15:00:00,67.39,67.47,67.39,67.47,3600.0,41.0043,41.0529,41.0043,41.0529,3600.0
2012-12-27 15:05:00,67.46,67.49,67.43,67.48,6400.0,41.0468,41.0651,41.0286,41.059,6400.0
2012-12-27 15:10:00,67.48,67.48,67.45,67.45,2200.0,41.059,41.059,41.0408,41.0408,2200.0
2012-12-27 15:15:00,67.45,67.53,67.45,67.51,3500.0,41.0408,41.0894,41.0408,41.0773,3500.0
2012-12-27 15:20:00,67.51,67.67,67.51,67.67,6400.0,41.0773,41.1746,41.0773,41.1746,6400.0
2012-12-27 15:25:00,67.68,67.75,67.65,67.68,6600.0,41.1807,41.2233,41.1625,41.1807,6600.0
2012-12-27 15:30:00,67.68,67.68,67.58,67.6,12800.0,41.1807,41.1807,41.1199,41.132,12800.0
2012-12-27 15:35:00,67.6,67.65,67.56,67.56,7500.0,41.132,41.1625,41.1077,41.1077,7500.0
2012-12-27 15:40:00,67.57,67.76,67.57,67.69,14800.0,41.1138,41.2294,41.1138,41.1868,14800.0
2012-12-27 15:45:00,67.68,67.7,67.58,67.59,8600.0,41.1807,41.1929,41.1199,41.1259,8600.0
2012-12-27 15:50:00,67.59,67.61,67.57,67.6,17000.0,41.1259,41.1381,41.1138,41.132,17000.0
2012-12-27 15:55:00,67.6,67.81,67.6,67.65,47800.0,41.132,41.2598,41.132,41.1625,47800.0
2012-12-28 09:30:00,67.35,67.47,67.22,67.36,5500.0,40.9799,41.0529,40.9008,40.986,5500.0
2012-12-28 09:35:00,67.47,67.48,67.44,67.44,300.0,41.0529,41.059,41.0347,41.0347,300.0
2012-12-28 09:40:00,67.44,67.49,67.29,67.3,3200.0,41.0347,41.0651,40.9434,40.9495,3200.0
2012-12-28 09:45:00,67.31,67.38,67.31,67.38,1000.0,40.9556,40.9982,40.9556,40.9982,1000.0
2012-12-28 09:50:00,67.32,67.4,67.32,67.4,1200.0,40.9617,41.0103,40.9617,41.0103,1200.0
2012-12-28 09:55:00,67.39,67.56,67.36,67.56,3500.0,41.0043,41.1077,40.986,41.1077,3500.0
2012-12-28 10:00:00,67.56,67.72,67.56,67.7,4100.0,41.1077,41.205,41.1077,41.1929,4100.0
2012-12-28 10:05:00,67.72,67.75,67.63,67.63,3100.0,41.205,41.2233,41.1503,41.1503,3100.0
2012-12-28 10:10:00,67.66,67.66,67.6,67.6,1300.0,41.1685,41.1685,41.132,41.132,1300.0
2012-12-28 10:15:00,67.61,67.61,67.54,67.56,3800.0,41.1381,41.1381,41.0955,41.1077,3800.0
2012-12-28 10:20:00,67.56,67.56,67.52,67.52,600.0,41.1077,41.1077,41.0834,41.0834,600.0
2012-12-28 10:25:00,67.52,67.59,67.5,67.57,3300.0,41.0834,41.1259,41.0712,41.1138,3300.0
2012-12-28 10:30:00,67.57,67.79,67.57,67.74,3200.0,41.1138,41.2476,41.1138,41.2172,3200.0
2012-12-28 10:35:00,67.72,67.83,67.71,67.79,2300.0,41.205,41.272,41.199,41.2476,2300.0
2012-12-28 10:40:00,67.8,67.88,67.79,67.87,4200.0,41.2537,41.3024,41.2476,41.2963,4200.0
2012-12-28 10:45:00,67.85,67.97,67.85,67.97,4700.0,41.2841,41.3572,41.2841,41.3572,4700.0
2012-12-28 10:50:00,67.96,67.97,67.88,67.9,4400.0,41.3511,41.3572,41.3024,41.3146,4400.0
2012-12-28 10:55:00,67.91,67.91,67.88,67.9,8000.0,41.3207,41.3207,41.3024,41.3146,8000.0
2012-12-28 11:00:00,67.9,67.96,67.9,67.95,11300.0,41.3146,41.3511,41.3146,41.345,11300.0
2012-12-28 11:05:00,67.94,67.95,67.91,67.93,8300.0,41.3389,41.345,41.3207,41.3328,8300.0
2012-12-28 11:10:00,67.92,67.97,67.91,67.95,18900.0,41.3267,41.3572,41.3207,41.345,18900.0
2012-12-28 11:15:00,67.95,67.95,67.94,67.95,4000.0,41.345,41.345,41.3389,41.345,4000.0
2012-12-28 11:20:00,67.94,67.95,67.9,67.9,9200.0,41.3389,41.345,41.3146,41.3146,9200.0
2012-12-28 11:25:00,67.92,67.94,67.86,67.93,13600.0,41.3267,41.3389,41.2902,41.3328,13600.0
2012-12-28 11:30:00,67.94,67.99,67.94,67.97,9600.0,41.3389,41.3693,41.3389,41.3572,9600.0
2012-12-28 11:35:00,67.96,67.99,67.93,67.95,4900.0,41.3511,41.3693,41.3328,41.345,4900.0
2012-12-28 11:40:00,67.96,68.08,67.96,67.98,4600.0,41.3511,41.4241,41.3511,41.3632,4600.0
2012-12-28 11:45:00,67.98,68.03,67.97,67.97,2000.0,41.3632,41.3937,41.3572,41.3572,2000.0
2012-12-28 11:50:00,67.97,68.02,67.97,68.02,1600.0,41.3572,41.3876,41.3572,41.3876,1600.0
2012-12-28 11:55:00,68.02,68.12,68.01,68.11,21900.0,41.3876,41.4484,41.3815,41.4423,21900.0
2012-12-28 12:00:00,68.11,68.11,67.89,67.92,19200.0,41.4423,41.4423,41.3085,41.3267,19200.0
2012-12-28 12:05:00,67.92,67.97,67.92,67.95,3700.0,41.3267,41.3572,41.3267,41.345,3700.0
2012-12-28 12:10:00,67.95,68.1,67.95,68.1,9600.0,41.345,41.4363,41.345,41.4363,9600.0
2012-12-28 12:15:00,68.07,68.1,68.01,68.02,29000.0,41.418,41.4363,41.3815,41.3876,29000.0
2012-12-28 12:20:00,68.02,68.04,68.0,68.02,6000.0,41.3876,41.3998,41.3754,41.3876,6000.0
2012-12-28 12:25:00,68.02,68.06,68.01,68.03,5000.0,41.3876,41.4119,41.3815,41.3937,5000.0
2012-12-28 12:30:00,68.03,68.06,68.03,68.04,2500.0,41.3937,41.4119,41.3937,41.3998,2500.0
2012-12-28 12:35:00,68.05,68.06,68.01,68.02,4400.0,41.4058,41.4119,41.3815,41.3876,4400.0
2012-12-28 12:40:00,68.01,68.03,68.01,68.03,2200.0,41.3815,41.3937,41.3815,41.3937,2200.0
2012-12-28 12:45:00,68.02,68.05,68.0,68.05,3700.0,41.3876,41.4058,41.3754,41.4058,3700.0
2012-12-28 12:50:00,68.05,68.05,68.01,68.02,3600.0,41.4058,41.4058,41.3815,41.3876,3600.0
2012-12-28 12:55:00,68.03,68.05,68.02,68.04,3900.0,41.3937,41.4058,41.3876,41.3998,3900.0
2012-12-28 13:00:00,68.04,68.06,68.02,68.06,3900.0,41.3998,41.4119,41.3876,41.4119,3900.0
2012-12-28 13:05:00,68.02,68.05,68.02,68.03,1600.0,41.3876,41.4058,41.3876,41.3937,1600.0
2012-12-28 13:10:00,68.02,68.06,68.02,68.03,4800.0,41.3876,41.4119,41.3876,41.3937,4800.0
2012-12-28 13:15:00,68.04,68.1,68.02,68.1,6800.0,41.3998,41.4363,41.3876,41.4363,6800.0
2012-12-28 13:20:00,68.1,68.11,68.06,68.07,1700.0,41.4363,41.4423,41.4119,41.418,1700.0
2012-12-28 13:25:00,68.07,68.1,68.07,68.1,800.0,41.418,41.4363,41.418,41.4363,800.0
2012-12-28 13:30:00,68.1,68.13,68.06,68.12,5200.0,41.4363,41.4545,41.4119,41.4484,5200.0
2012-12-28 13:35:00,68.14,68.16,68.12,68.13,1900.0,41.4606,41.4728,41.4484,41.4545,1900.0
2012-12-28 13:40:00,68.14,68.15,68.1,68.11,4300.0,41.4606,41.4667,41.4363,41.4423,4300.0
2012-12-28 13:45:00,68.11,68.11,68.07,68.1,3000.0,41.4423,41.4423,41.418,41.4363,3000.0
2012-12-28 13:50:00,68.1,68.1,68.06,68.09,3900.0,41.4363,41.4363,41.4119,41.4302,3900.0
2012-12-28 13:55:00,68.08,68.08,68.01,68.07,3500.0,41.4241,41.4241,41.3815,41.418,3500.0
2012-12-28 14:00:00,68.02,68.06,68.02,68.04,3200.0,41.3876,41.4119,41.3876,41.3998,3200.0
2012-12-28 14:05:00,68.03,68.08,67.96,68.08,16500.0,41.3937,41.4241,41.3511,41.4241,16500.0
2012-12-28 14:10:00,68.01,68.04,67.99,67.99,3600.0,41.3815,41.3998,41.3693,41.3693,3600.0
2012-12-28 14:15:00,68.0,68.0,67.92,67.94,3400.0,41.3754,41.3754,41.3267,41.3389,3400.0
2012-12-28 14:20:00,67.93,67.93,67.88,67.9,5000.0,41.3328,41.3328,41.3024,41.3146,5000.0
2012-12-28 14:25:00,67.92,67.94,67.87,67.91,5300.0,41.3267,41.3389,41.2963,41.3207,5300.0
2012-12-28 14:30:00,67.92,67.92,67.8,67.8,2600.0,41.3267,41.3267,41.2537,41.2537,2600.0
2012-12-28 14:35:00,67.8,67.8,67.75,67.76,2400.0,41.2537,41.2537,41.2233,41.2294,2400.0
2012-12-28 14:40:00,67.76,67.8,67.75,67.79,2600.0,41.2294,41.2537,41.2233,41.2476,2600.0
2012-12-28 14:45:00,67.79,67.82,67.78,67.79,2300.0,41.2476,41.2659,41.2416,41.2476,2300.0
2012-12-28 14:50:00,67.79,67.81,67.77,67.78,3600.0,41.2476,41.2598,41.2355,41.2416,3600.0
2012-12-28 14:55:00,67.79,67.8,67.75,67.79,4000.0,41.2476,41.2537,41.2233,41.2476,4000.0
2012-12-28 15:00:00,67.8,67.81,67.74,67.74,4800.0,41.2537,41.2598,41.2172,41.2172,4800.0
2012-12-28 15:05:00,67.74,67.78,67.71,67.78,5100.0,41.2172,41.2416,41.199,41.2416,5100.0
2012-12-28 15:10:00,67.76,67.79,67.73,67.76,4600.0,41.2294,41.2476,41.2111,41.2294,4600.0
2012-12-28 15:15:00,67.77,67.85,67.77,67.85,3400.0,41.2355,41.2841,41.2355,41.2841,3400.0
2012-12-28 15:20:00,67.86,67.9,67.84,67.88,6500.0,41.2902,41.3146,41.2781,41.3024,6500.0
2012-12-28 15:25:00,67.87,67.9,67.84,67.88,7100.0,41.2963,41.3146,41.2781,41.3024,7100.0
2012-12-28 15:30:00,67.88,67.91,67.87,67.88,5700.0,41.3024,41.3207,41.2963,41.3024,5700.0
2012-12-28 15:35:00,67.88,67.94,67.75,67.79,15000.0,41.3024,41.3389,41.2233,41.2476,15000.0
2012-12-28 15:40:00,67.78,67.83,67.75,67.78,7900.0,41.2416,41.272,41.2233,41.2416,7900.0
2012-12-28 15:45:00,67.77,67.78,67.7,67.73,12400.0,41.2355,41.2416,41.1929,41.2111,12400.0
2012-12-28 15:50:00,67.72,67.82,67.64,67.76,30000.0,41.205,41.2659,41.1564,41.2294,30000.0
2012-12-28 15:55:00,67.77,67.79,67.67,67.67,19700.0,41.2355,41.2476,41.1746,41.1746,19700.0
2012-12-31 09:30:00,67.38,67.45,67.23,67.26,26100.0,40.9982,41.0408,40.9069,40.9252,26100.0
2012-12-31 09:35:00,67.25,67.61,67.25,67.59,3500.0,40.9191,41.1381,40.9191,41.1259,3500.0
2012-12-31 09:40:00,67.57,67.74,67.57,67.74,3200.0,41.1138,41.2172,41.1138,41.2172,3200.0
2012-12-31 09:45:00,67.69,67.69,67.53,67.58,3500.0,41.1868,41.1868,41.0894,41.1199,3500.0
2012-12-31 09:50:00,67.57,67.57,67.31,67.39,5100.0,41.1138,41.1138,40.9556,41.0043,5100.0
2012-12-31 09:55:00,67.36,67.51,67.36,67.4,3200.0,40.986,41.0773,40.986,41.0103,3200.0
2012-12-31 10:00:00,67.39,67.43,67.3,67.43,2600.0,41.0043,41.0286,40.9495,41.0286,2600.0
2012-12-31 10:05:00,67.35,67.64,67.35,67.58,3300.0,40.9799,41.1564,40.9799,41.1199,3300.0
2012-12-31 10:10:00,67.59,67.64,67.56,67.61,2000.0,41.1259,41.1564,41.1077,41.1381,2000.0
2012-12-31 10:15:00,67.6,67.65,67.6,67.6,1700.0,41.132,41.1625,41.132,41.132,1700.0
2012-12-31 10:20:00,67.56,67.71,67.54,67.71,2600.0,41.1077,41.199,41.0955,41.199,2600.0
2012-12-31 10:25:00,67.71,67.94,67.66,67.86,4800.0,41.199,41.3389,41.1685,41.2902,4800.0
2012-12-31 10:30:00,67.84,67.98,67.84,67.98,2100.0,41.2781,41.3632,41.2781,41.3632,2100.0
2012-12-31 10:35:00,67.96,67.98,67.92,67.92,3900.0,41.3511,41.3632,41.3267,41.3267,3900.0
2012-12-31 10:40:00,67.94,67.95,67.9,67.93,4700.0,41.3389,41.345,41.3146,41.3328,4700.0
2012-12-31 10:45:00,67.93,67.95,67.87,67.88,11600.0,41.3328,41.345,41.2963,41.3024,11600.0
2012-12-31 10:50:00,67.88,67.9,67.76,67.81,7400.0,41.3024,41.3146,41.2294,41.2598,7400.0
2012-12-31 10:55:00,67.81,67.82,67.7,67.73,4600.0,41.2598,41.2659,41.1929,41.2111,4600.0
2012-12-31 11:00:00,67.73,67.85,67.73,67.85,4100.0,41.2111,41.2841,41.2111,41.2841,4100.0
2012-12-31 11:05:00,67.89,67.89,67.67,67.7,2500.0,41.3085,41.3085,41.1746,41.1929,2500.0
2012-12-31 11:10:00,67.7,67.7,67.64,67.7,7800.0,41.1929,41.1929,41.1564,41.1929,7800.0
2012-12-31 11:15:00,67.7,67.7,67.61,67.61,1900.0,41.1929,41.1929,41.1381,41.1381,1900.0
2012-12-31 11:20:00,67.62,67.67,67.58,67.66,4500.0,41.1442,41.1746,41.1199,41.1685,4500.0
2012-12-31 11:25:00,67.66,67.67,67.61,67.62,6000.0,41.1685,41.1746,41.1381,41.1442,6000.0
2012-12-31 11:30:00,67.62,67.62,67.52,67.53,17100.0,41.1442,41.1442,41.0834,41.0894,17100.0
2012-12-31 11:35:00,67.53,67.53,67.48,67.48,7500.0,41.0894,41.0894,41.059,41.059,7500.0
2012-12-31 11:40:00,67.48,67.55,67.46,67.51,4400.0,41.059,41.1016,41.0468,41.0773,4400.0
2012-12-31 11:45:00,67.51,67.57,67.49,67.52,6100.0,41.0773,41.1138,41.0651,41.0834,6100.0
2012-12-31 11:50:00,67.52,67.53,67.49,67.5,2000.0,41.0834,41.0894,41.0651,41.0712,2000.0
2012-12-31 11:55:00,67.51,67.56,67.51,67.51,4200.0,41.0773,41.1077,41.0773,41.0773,4200.0
2012-12-31 12:00:00,67.53,67.58,67.5,67.57,2000.0,41.0894,41.1199,41.0712,41.1138,2000.0
2012-12-31 12:05:00,67.58,67.58,67.51,67.52,4100.0,41.1199,41.1199,41.0773,41.0834,4100.0
2012-12-31 12:10:00,67.51,67.58,67.51,67.57,4500.0,41.0773,41.1199,41.0773,41.1138,4500.0
2012-12-31 12:15:00,67.57,67.63,67.57,67.6,3400.0,41.1138,41.1503,41.1138,41.132,3400.0
2012-12-31 12:20:00,67.6,67.62,67.6,67.6,1200.0,41.132,41.1442,41.132,41.132,1200.0
2012-12-31 12:25:00,67.61,67.63,67.6,67.63,3600.0,41.1381,41.1503,41.132,41.1503,3600.0
2012-12-31 12:30:00,67.63,67.69,67.63,67.66,8000.0,41.1503,41.1868,41.1503,41.1685,8000.0
2012-12-31 12:35:00,67.66,67.72,67.66,67.71,2900.0,41.1685,41.205,41.1685,41.199,2900.0
2012-12-31 12:40:00,67.72,67.82,67.71,67.81,5800.0,41.205,41.2659,41.199,41.2598,5800.0
2012-12-31 12:45:00,67.81,67.96,67.81,67.94,7400.0,41.2598,41.3511,41.2598,41.3389,7400.0
2012-12-31 12:50:00,67.95,67.98,67.92,67.94,4800.0,41.345,41.3632,41.3267,41.3389,4800.0
2012-12-31 12:55:00,67.93,67.94,67.76,67.87,3600.0,41.3328,41.3389,41.2294,41.2963,3600.0
2012-12-31 13:00:00,67.86,67.86,67.8,67.81,1100.0,41.2902,41.2902,41.2537,41.2598,1100.0
2012-12-31 13:05:00,67.85,67.86,67.73,67.76,1700.0,41.2841,41.2902,41.2111,41.2294,1700.0
2012-12-31 13:10:00,67.74,67.85,67.72,67.78,2400.0,41.2172,41.2841,41.205,41.2416,2400.0
2012-12-31 13:15:00,67.86,67.86,67.75,67.78,2700.0,41.2902,41.2902,41.2233,41.2416,2700.0
2012-12-31 13:20:00,67.76,67.81,67.75,67.76,1700.0,41.2294,41.2598,41.2233,41.2294,1700.0
2012-12-31 13:25:00,67.8,67.8,67.71,67.72,1600.0,41.2537,41.2537,41.199,41.205,1600.0
2012-12-31 13:30:00,67.7,67.72,67.67,67.69,4400.0,41.1929,41.205,41.1746,41.1868,4400.0
2012-12-31 13:35:00,67.71,67.71,67.67,67.67,5100.0,41.199,41.199,41.1746,41.1746,5100.0
2012-12-31 13:40:00,67.68,67.74,67.65,67.68,3100.0,41.1807,41.2172,41.1625,41.1807,3100.0
2012-12-31 13:45:00,67.72,67.81,67.56,67.63,5500.0,41.205,41.2598,41.1077,41.1503,5500.0
2012-12-31 13:50:00,67.62,67.72,67.56,67.66,1900.0,41.1442,41.205,41.1077,41.1685,1900.0
2012-12-31 13:55:00,67.65,67.69,67.63,67.66,1100.0,41.1625,41.1868,41.1503,41.1685,1100.0
2012-12-31 14:00:00,67.66,67.74,67.66,67.7,2400.0,41.1685,41.2172,41.1685,41.1929,2400.0
2012-12-31 14:05:00,67.67,67.67,67.63,67.63,3500.0,41.1746,41.1746,41.1503,41.1503,3500.0
2012-12-31 14:10:00,67.64,67.66,67.62,67.65,4400.0,41.1564,41.1685,41.1442,41.1625,4400.0
2012-12-31 14:15:00,67.65,67.66,67.62,67.65,5000.0,41.1625,41.1685,41.1442,41.1625,5000.0
2012-12-31 14:20:00,67.64,67.65,67.61,67.65,3500.0,41.1564,41.1625,41.1381,41.1625,3500.0
2012-12-31 14:25:00,67.66,67.72,67.65,67.72,5800.0,41.1685,41.205,41.1625,41.205,5800.0
2012-12-31 14:30:00,67.73,67.8,67.73,67.78,3700.0,41.2111,41.2537,41.2111,41.2416,3700.0
2012-12-31 14:35:00,67.78,67.78,67.74,67.74,2100.0,41.2416,41.2416,41.2172,41.2172,2100.0
2012-12-31 14:40:00,67.74,67.77,67.71,67.75,7400.0,41.2172,41.2355,41.199,41.2233,7400.0
2012-12-31 14:45:00,67.73,67.85,67.73,67.81,5300.0,41.2111,41.2841,41.2111,41.2598,5300.0
2012-12-31 14:50:00,67.78,67.81,67.74,67.79,2400.0,41.2416,41.2598,41.2172,41.2476,2400.0
2012-12-31 14:55:00,67.78,67.9,67.78,67.87,5300.0,41.2416,41.3146,41.2416,41.2963,5300.0
2012-12-31 15:00:00,67.85,67.9,67.83,67.88,8000.0,41.2841,41.3146,41.272,41.3024,8000.0
2012-12-31 15:05:00,67.89,67.9,67.86,67.88,5600.0,41.3085,41.3146,41.2902,41.3024,5600.0
2012-12-31 15:10:00,67.9,67.9,67.81,67.86,10000.0,41.3146,41.3146,41.2598,41.2902,10000.0
2012-12-31 15:15:00,67.86,67.86,67.73,67.75,19400.0,41.2902,41.2902,41.2111,41.2233,19400.0
2012-12-31 15:20:00,67.78,67.78,67.71,67.75,12300.0,41.2416,41.2416,41.199,41.2233,12300.0
2012-12-31 15:25:00,67.77,67.78,67.67,67.76,10700.0,41.2355,41.2416,41.1746,41.2294,10700.0
2012-12-31 15:30:00,67.75,67.75,67.67,67.73,5800.0,41.2233,41.2233,41.1746,41.2111,5800.0
2012-12-31 15:35:00,67.72,67.75,67.67,67.7,10000.0,41.205,41.2233,41.1746,41.1929,10000.0
2012-12-31 15:40:00,67.71,67.74,67.65,67.7,14500.0,41.199,41.2172,41.1625,41.1929,14500.0
2012-12-31 15:45:00,67.67,67.75,67.65,67.75,15800.0,41.1746,41.2233,41.1625,41.2233,15800.0
2012-12-31 15:50:00,67.75,67.8,67.72,67.76,30500.0,41.2233,41.2537,41.205,41.2294,30500.0
2012-12-31 15:55:00,67.75,67.9,67.74,67.86,141400.0,41.2233,41.3146,41.2172,41.2902,141400.0
2013-01-02 09:30:00,68.86,69.22,68.86,69.02,26600.0,41.8987,42.1177,41.8987,41.9961,26600.0
2013-01-02 09:35:00,69.07,69.08,68.59,68.59,17300.0,42.0265,42.0326,41.7344,41.7344,17300.0
2013-01-02 09:40:00,68.58,68.58,68.24,68.24,13700.0,41.7283,41.7283,41.5215,41.5215,13700.0
2013-01-02 09:45:00,68.25,68.53,68.25,68.42,9500.0,41.5275,41.6979,41.5275,41.631,9500.0
2013-01-02 09:50:00,68.35,68.5,68.34,68.44,9200.0,41.5884,41.6797,41.5823,41.6431,9200.0
2013-01-02 09:55:00,68.38,68.65,68.37,68.56,5200.0,41.6066,41.7709,41.6006,41.7162,5200.0
2013-01-02 10:00:00,68.64,68.78,68.58,68.67,9400.0,41.7648,41.85,41.7283,41.7831,9400.0
2013-01-02 10:05:00,68.68,68.73,68.55,68.59,11300.0,41.7892,41.8196,41.7101,41.7344,11300.0
2013-01-02 10:10:00,68.61,68.73,68.61,68.7,7000.0,41.7466,41.8196,41.7466,41.8013,7000.0
2013-01-02 10:15:00,68.75,68.79,68.68,68.69,28200.0,41.8318,41.8561,41.7892,41.7953,28200.0
2013-01-02 10:20:00,68.68,68.71,68.44,68.52,14600.0,41.7892,41.8074,41.6431,41.6918,14600.0
2013-01-02 10:25:00,68.49,68.57,68.4,68.57,9700.0,41.6736,41.7222,41.6188,41.7222,9700.0
2013-01-02 10:30:00,68.54,68.67,68.5,68.67,7200.0,41.704,41.7831,41.6797,41.7831,7200.0
2013-01-02 10:35:00,68.7,68.73,68.46,68.48,10600.0,41.8013,41.8196,41.6553,41.6675,10600.0
2013-01-02 10:40:00,68.5,68.54,68.44,68.53,8500.0,41.6797,41.704,41.6431,41.6979,8500.0
2013-01-02 10:45:00,68.55,68.69,68.55,68.65,33800.0,41.7101,41.7953,41.7101,41.7709,33800.0
2013-01-02 10:50:00,68.65,68.73,68.6,68.73,12400.0,41.7709,41.8196,41.7405,41.8196,12400.0
2013-01-02 10:55:00,68.71,68.78,68.67,68.77,8400.0,41.8074,41.85,41.7831,41.8439,8400.0
2013-01-02 11:00:00,68.75,68.75,68.67,68.67,5200.0,41.8318,41.8318,41.7831,41.7831,5200.0
2013-01-02 11:05:00,68.71,68.75,68.7,68.71,7500.0,41.8074,41.8318,41.8013,41.8074,7500.0
2013-01-02 11:10:00,68.71,68.72,68.62,68.66,5500.0,41.8074,41.8135,41.7527,41.777,5500.0
2013-01-02 11:15:00,68.68,68.7,68.6,68.6,9800.0,41.7892,41.8013,41.7405,41.7405,9800.0
2013-01-02 11:20:00,68.56,68.63,68.51,68.61,15500.0,41.7162,41.7588,41.6857,41.7466,15500.0
2013-01-02 11:25:00,68.62,68.66,68.55,68.59,15700.0,41.7527,41.777,41.7101,41.7344,15700.0
2013-01-02 11:30:00,68.56,68.57,68.5,68.52,3500.0,41.7162,41.7222,41.6797,41.6918,3500.0
2013-01-02 11:35:00,68.52,68.52,68.39,68.39,2400.0,41.6918,41.6918,41.6127,41.6127,2400.0
2013-01-02 11:40:00,68.37,68.49,68.37,68.47,8000.0,41.6006,41.6736,41.6006,41.6614,8000.0
2013-01-02 11:45:00,68.47,68.56,68.47,68.53,5800.0,41.6614,41.7162,41.6614,41.6979,5800.0
2013-01-02 11:50:00,68.51,68.52,68.43,68.47,5300.0,41.6857,41.6918,41.6371,41.6614,5300.0
2013-01-02 11:55:00,68.47,68.54,68.41,68.53,10700.0,41.6614,41.704,41.6249,41.6979,10700.0
2013-01-02 12:00:00,68.52,68.54,68.43,68.47,17000.0,41.6918,41.704,41.6371,41.6614,17000.0
2013-01-02 12:05:00,68.51,68.58,68.51,68.53,6500.0,41.6857,41.7283,41.6857,41.6979,6500.0
2013-01-02 12:10:00,68.56,68.56,68.49,68.49,1500.0,41.7162,41.7162,41.6736,41.6736,1500.0
2013-01-02 12:15:00,68.51,68.51,68.43,68.47,2200.0,41.6857,41.6857,41.6371,41.6614,2200.0
2013-01-02 12:20:00,68.51,68.54,68.42,68.44,3600.0,41.6857,41.704,41.631,41.6431,3600.0
2013-01-02 12:25:00,68.42,68.44,68.41,68.41,2300.0,41.631,41.6431,41.6249,41.6249,2300.0
2013-01-02 12:30:00,68.45,68.48,68.42,68.42,2300.0,41.6492,41.6675,41.631,41.631,2300.0
2013-01-02 12:35:00,68.4,68.42,68.35,68.4,2900.0,41.6188,41.631,41.5884,41.6188,2900.0
2013-01-02 12:40:00,68.39,68.4,68.35,68.38,3200.0,41.6127,41.6188,41.5884,41.6066,3200.0
2013-01-02 12:45:00,68.38,68.46,68.38,68.44,2700.0,41.6066,41.6553,41.6066,41.6431,2700.0
2013-01-02 12:50:00,68.48,68.48,68.41,68.41,2400.0,41.6675,41.6675,41.6249,41.6249,2400.0
2013-01-02 12:55:00,68.37,68.39,68.29,68.29,2700.0,41.6006,41.6127,41.5519,41.5519,2700.0
2013-01-02 13:00:00,68.29,68.33,68.27,68.27,5600.0,41.5519,41.5762,41.5397,41.5397,5600.0
2013-01-02 13:05:00,68.29,68.37,68.28,68.36,6800.0,41.5519,41.6006,41.5458,41.5945,6800.0
2013-01-02 13:10:00,68.31,68.37,68.26,68.36,4400.0,41.564,41.6006,41.5336,41.5945,4400.0
2013-01-02 13:15:00,68.36,68.45,68.34,68.45,2500.0,41.5945,41.6492,41.5823,41.6492,2500.0
2013-01-02 13:20:00,68.42,68.51,68.41,68.5,9100.0,41.631,41.6857,41.6249,41.6797,9100.0
2013-01-02 13:25:00,68.51,68.52,68.41,68.47,7300.0,41.6857,41.6918,41.6249,41.6614,7300.0
2013-01-02 13:30:00,68.43,68.5,68.41,68.5,2800.0,41.6371,41.6797,41.6249,41.6797,2800.0
2013-01-02 13:35:00,68.47,68.53,68.41,68.43,2700.0,41.6614,41.6979,41.6249,41.6371,2700.0
2013-01-02 13:40:00,68.42,68.53,68.42,68.46,4200.0,41.631,41.6979,41.631,41.6553,4200.0
2013-01-02 13:45:00,68.44,68.48,68.42,68.45,1500.0,41.6431,41.6675,41.631,41.6492,1500.0
2013-01-02 13:50:00,68.48,68.51,68.43,68.5,4100.0,41.6675,41.6857,41.6371,41.6797,4100.0
2013-01-02 13:55:00,68.51,68.55,68.43,68.45,2400.0,41.6857,41.7101,41.6371,41.6492,2400.0
2013-01-02 14:00:00,68.46,68.56,68.43,68.55,10700.0,41.6553,41.7162,41.6371,41.7101,10700.0
2013-01-02 14:05:00,68.53,68.62,68.51,68.61,9900.0,41.6979,41.7527,41.6857,41.7466,9900.0
2013-01-02 14:10:00,68.61,68.61,68.52,68.52,5000.0,41.7466,41.7466,41.6918,41.6918,5000.0
2013-01-02 14:15:00,68.53,68.59,68.5,68.59,6600.0,41.6979,41.7344,41.6797,41.7344,6600.0
2013-01-02 14:20:00,68.59,68.62,68.54,68.54,5300.0,41.7344,41.7527,41.704,41.704,5300.0
2013-01-02 14:25:00,68.55,68.57,68.53,68.57,6400.0,41.7101,41.7222,41.6979,41.7222,6400.0
2013-01-02 14:30:00,68.57,68.58,68.54,68.55,7300.0,41.7222,41.7283,41.704,41.7101,7300.0
2013-01-02 14:35:00,68.54,68.55,68.52,68.53,7300.0,41.704,41.7101,41.6918,41.6979,7300.0
2013-01-02 14:40:00,68.53,68.55,68.5,68.54,10400.0,41.6979,41.7101,41.6797,41.704,10400.0
2013-01-02 14:45:00,68.55,68.58,68.52,68.57,6200.0,41.7101,41.7283,41.6918,41.7222,6200.0
2013-01-02 14:50:00,68.56,68.59,68.56,68.59,1600.0,41.7162,41.7344,41.7162,41.7344,1600.0
2013-01-02 14:55:00,68.57,68.61,68.57,68.61,6000.0,41.7222,41.7466,41.7222,41.7466,6000.0
2013-01-02 15:00:00,68.61,68.64,68.58,68.6,12100.0,41.7466,41.7648,41.7283,41.7405,12100.0
2013-01-02 15:05:00,68.59,68.61,68.58,68.6,7200.0,41.7344,41.7466,41.7283,41.7405,7200.0
2013-01-02 15:10:00,68.58,68.59,68.51,68.53,6000.0,41.7283,41.7344,41.6857,41.6979,6000.0
2013-01-02 15:15:00,68.54,68.55,68.5,68.55,4900.0,41.704,41.7101,41.6797,41.7101,4900.0
2013-01-02 15:20:00,68.53,68.62,68.53,68.57,11000.0,41.6979,41.7527,41.6979,41.7222,11000.0
2013-01-02 15:25:00,68.59,68.61,68.54,68.6,14800.0,41.7344,41.7466,41.704,41.7405,14800.0
2013-01-02 15:30:00,68.59,68.6,68.57,68.59,10000.0,41.7344,41.7405,41.7222,41.7344,10000.0
2013-01-02 15:35:00,68.59,68.61,68.58,68.59,18600.0,41.7344,41.7466,41.7283,41.7344,18600.0
2013-01-02 15:40:00,68.6,68.6,68.59,68.59,10400.0,41.7405,41.7405,41.7344,41.7344,10400.0
2013-01-02 15:45:00,68.6,68.65,68.58,68.6,45100.0,41.7405,41.7709,41.7283,41.7405,45100.0
2013-01-02 15:50:00,68.6,68.63,68.59,68.62,50400.0,41.7405,41.7588,41.7344,41.7527,50400.0
2013-01-02 15:55:00,68.62,68.68,68.49,68.68,99800.0,41.7527,41.7892,41.6736,41.7892,99800.0
2013-01-03 09:30:00,69.0,69.0,68.77,68.93,17600.0,41.9839,41.9839,41.8439,41.9413,17600.0
2013-01-03 09:35:00,68.95,69.1,68.81,68.81,29300.0,41.9535,42.0447,41.8683,41.8683,29300.0
2013-01-03 09:40:00,68.81,68.93,68.62,68.88,11100.0,41.8683,41.9413,41.7527,41.9109,11100.0
2013-01-03 09:45:00,68.91,68.93,68.79,68.82,7800.0,41.9291,41.9413,41.8561,41.8744,7800.0
2013-01-03 09:50:00,68.86,68.92,68.85,68.9,9700.0,41.8987,41.9352,41.8926,41.923,9700.0
2013-01-03 09:55:00,68.9,68.9,68.69,68.72,7200.0,41.923,41.923,41.7953,41.8135,7200.0
2013-01-03 10:00:00,68.74,68.81,68.67,68.69,7500.0,41.8257,41.8683,41.7831,41.7953,7500.0
2013-01-03 10:05:00,68.63,68.71,68.63,68.68,6200.0,41.7588,41.8074,41.7588,41.7892,6200.0
2013-01-03 10:10:00,68.66,68.66,68.53,68.53,5000.0,41.777,41.777,41.6979,41.6979,5000.0
2013-01-03 10:15:00,68.55,68.64,68.54,68.56,9500.0,41.7101,41.7648,41.704,41.7162,9500.0
2013-01-03 10:20:00,68.63,68.63,68.52,68.52,5600.0,41.7588,41.7588,41.6918,41.6918,5600.0
2013-01-03 10:25:00,68.5,68.54,68.49,68.52,4300.0,41.6797,41.704,41.6736,41.6918,4300.0
2013-01-03 10:30:00,68.53,68.64,68.51,68.64,8700.0,41.6979,41.7648,41.6857,41.7648,8700.0
2013-01-03 10:35:00,68.59,68.63,68.59,68.61,9100.0,41.7344,41.7588,41.7344,41.7466,9100.0
2013-01-03 10:40:00,68.62,68.67,68.61,68.61,12900.0,41.7527,41.7831,41.7466,41.7466,12900.0
2013-01-03 10:45:00,68.63,68.63,68.58,68.62,10600.0,41.7588,41.7588,41.7283,41.7527,10600.0
2013-01-03 10:50:00,68.63,68.68,68.62,68.66,11900.0,41.7588,41.7892,41.7527,41.777,11900.0
2013-01-03 10:55:00,68.63,68.69,68.62,68.65,9200.0,41.7588,41.7953,41.7527,41.7709,9200.0
2013-01-03 11:00:00,68.64,68.7,68.63,68.68,12000.0,41.7648,41.8013,41.7588,41.7892,12000.0
2013-01-03 11:05:00,68.64,68.66,68.61,68.64,20100.0,41.7648,41.777,41.7466,41.7648,20100.0
2013-01-03 11:10:00,68.65,68.72,68.6,68.71,7700.0,41.7709,41.8135,41.7405,41.8074,7700.0
2013-01-03 11:15:00,68.66,68.78,68.66,68.74,5800.0,41.777,41.85,41.777,41.8257,5800.0
2013-01-03 11:20:00,68.74,68.8,68.74,68.77,7000.0,41.8257,41.8622,41.8257,41.8439,7000.0
2013-01-03 11:25:00,68.76,68.76,68.68,68.68,5300.0,41.8379,41.8379,41.7892,41.7892,5300.0
2013-01-03 11:30:00,68.72,68.74,68.69,68.71,5800.0,41.8135,41.8257,41.7953,41.8074,5800.0
2013-01-03 11:35:00,68.73,68.75,68.68,68.69,3400.0,41.8196,41.8318,41.7892,41.7953,3400.0
2013-01-03 11:40:00,68.69,68.71,68.66,68.71,4000.0,41.7953,41.8074,41.777,41.8074,4000.0
2013-01-03 11:45:00,68.71,68.72,68.67,68.7,4500.0,41.8074,41.8135,41.7831,41.8013,4500.0
2013-01-03 11:50:00,68.7,68.7,68.64,68.67,6900.0,41.8013,41.8013,41.7648,41.7831,6900.0
2013-01-03 11:55:00,68.66,68.67,68.56,68.56,13400.0,41.777,41.7831,41.7162,41.7162,13400.0
2013-01-03 12:00:00,68.56,68.59,68.49,68.51,12900.0,41.7162,41.7344,41.6736,41.6857,12900.0
2013-01-03 12:05:00,68.5,68.55,68.49,68.52,11800.0,41.6797,41.7101,41.6736,41.6918,11800.0
2013-01-03 12:10:00,68.52,68.53,68.47,68.47,8900.0,41.6918,41.6979,41.6614,41.6614,8900.0
2013-01-03 12:15:00,68.49,68.51,68.48,68.51,11600.0,41.6736,41.6857,41.6675,41.6857,11600.0
2013-01-03 12:20:00,68.51,68.54,68.49,68.5,12600.0,41.6857,41.704,41.6736,41.6797,12600.0
2013-01-03 12:25:00,68.49,68.51,68.48,68.5,10100.0,41.6736,41.6857,41.6675,41.6797,10100.0
2013-01-03 12:30:00,68.5,68.54,68.48,68.48,15400.0,41.6797,41.704,41.6675,41.6675,15400.0
2013-01-03 12:35:00,68.48,68.52,68.47,68.5,15300.0,41.6675,41.6918,41.6614,41.6797,15300.0
2013-01-03 12:40:00,68.49,68.53,68.48,68.48,15900.0,41.6736,41.6979,41.6675,41.6675,15900.0
2013-01-03 12:45:00,68.48,68.53,68.47,68.49,12400.0,41.6675,41.6979,41.6614,41.6736,12400.0
2013-01-03 12:50:00,68.5,68.53,68.47,68.52,16100.0,41.6797,41.6979,41.6614,41.6918,16100.0
2013-01-03 12:55:00,68.52,68.57,68.52,68.57,17400.0,41.6918,41.7222,41.6918,41.7222,17400.0
2013-01-03 13:00:00,68.59,68.64,68.56,68.58,7700.0,41.7344,41.7648,41.7162,41.7283,7700.0
2013-01-03 13:05:00,68.6,68.61,68.55,68.58,3800.0,41.7405,41.7466,41.7101,41.7283,3800.0
2013-01-03 13:10:00,68.58,68.58,68.55,68.55,2200.0,41.7283,41.7283,41.7101,41.7101,2200.0
2013-01-03 13:15:00,68.51,68.56,68.47,68.47,5700.0,41.6857,41.7162,41.6614,41.6614,5700.0
2013-01-03 13:20:00,68.48,68.53,68.48,68.5,3800.0,41.6675,41.6979,41.6675,41.6797,3800.0
2013-01-03 13:25:00,68.52,68.57,68.51,68.56,8400.0,41.6918,41.7222,41.6857,41.7162,8400.0
2013-01-03 13:30:00,68.57,68.66,68.55,68.65,12400.0,41.7222,41.777,41.7101,41.7709,12400.0
2013-01-03 13:35:00,68.65,68.68,68.64,68.68,8100.0,41.7709,41.7892,41.7648,41.7892,8100.0
2013-01-03 13:40:00,68.68,68.7,68.67,68.69,7200.0,41.7892,41.8013,41.7831,41.7953,7200.0
2013-01-03 13:45:00,68.69,68.7,68.68,68.69,3100.0,41.7953,41.8013,41.7892,41.7953,3100.0
2013-01-03 13:50:00,68.69,68.7,68.67,68.67,9000.0,41.7953,41.8013,41.7831,41.7831,9000.0
2013-01-03 13:55:00,68.68,68.74,68.67,68.72,10300.0,41.7892,41.8257,41.7831,41.8135,10300.0
2013-01-03 14:00:00,68.7,68.72,68.63,68.64,15700.0,41.8013,41.8135,41.7588,41.7648,15700.0
2013-01-03 14:05:00,68.63,68.64,68.46,68.54,11000.0,41.7588,41.7648,41.6553,41.704,11000.0
2013-01-03 14:10:00,68.55,68.61,68.52,68.52,12100.0,41.7101,41.7466,41.6918,41.6918,12100.0
2013-01-03 14:15:00,68.56,68.56,68.46,68.51,11000.0,41.7162,41.7162,41.6553,41.6857,11000.0
2013-01-03 14:20:00,68.51,68.52,68.45,68.45,5000.0,41.6857,41.6918,41.6492,41.6492,5000.0
2013-01-03 14:25:00,68.45,68.48,68.43,68.48,11000.0,41.6492,41.6675,41.6371,41.6675,11000.0
2013-01-03 14:30:00,68.46,68.47,68.44,68.46,4700.0,41.6553,41.6614,41.6431,41.6553,4700.0
2013-01-03 14:35:00,68.46,68.47,68.37,68.38,6000.0,41.6553,41.6614,41.6006,41.6066,6000.0
2013-01-03 14:40:00,68.38,68.41,68.35,68.4,10700.0,41.6066,41.6249,41.5884,41.6188,10700.0
2013-01-03 14:45:00,68.4,68.41,68.38,68.4,6400.0,41.6188,41.6249,41.6066,41.6188,6400.0
2013-01-03 14:50:00,68.41,68.42,68.37,68.37,7000.0,41.6249,41.631,41.6006,41.6006,7000.0
2013-01-03 14:55:00,68.35,68.42,68.34,68.39,9000.0,41.5884,41.631,41.5823,41.6127,9000.0
2013-01-03 15:00:00,68.4,68.52,68.4,68.52,7900.0,41.6188,41.6918,41.6188,41.6918,7900.0
2013-01-03 15:05:00,68.49,68.52,68.49,68.51,10000.0,41.6736,41.6918,41.6736,41.6857,10000.0
2013-01-03 15:10:00,68.51,68.51,68.42,68.48,12800.0,41.6857,41.6857,41.631,41.6675,12800.0
2013-01-03 15:15:00,68.48,68.49,68.45,68.49,7300.0,41.6675,41.6736,41.6492,41.6736,7300.0
2013-01-03 15:20:00,68.48,68.48,68.42,68.47,10500.0,41.6675,41.6675,41.631,41.6614,10500.0
2013-01-03 15:25:00,68.46,68.48,68.4,68.45,18300.0,41.6553,41.6675,41.6188,41.6492,18300.0
2013-01-03 15:30:00,68.46,68.47,68.43,68.44,12900.0,41.6553,41.6614,41.6371,41.6431,12900.0
2013-01-03 15:35:00,68.44,68.47,68.43,68.45,19400.0,41.6431,41.6614,41.6371,41.6492,19400.0
2013-01-03 15:40:00,68.45,68.53,68.44,68.5,30700.0,41.6492,41.6979,41.6431,41.6797,30700.0
2013-01-03 15:45:00,68.5,68.62,68.5,68.6,28500.0,41.6797,41.7527,41.6797,41.7405,28500.0
2013-01-03 15:50:00,68.6,68.6,68.5,68.51,27500.0,41.7405,41.7405,41.6797,41.6857,27500.0
2013-01-03 15:55:00,68.5,68.53,68.48,68.48,34400.0,41.6797,41.6979,41.6675,41.6675,34400.0
2013-01-04 09:30:00,68.5,68.58,68.34,68.58,7400.0,41.6797,41.7283,41.5823,41.7283,7400.0
2013-01-04 09:35:00,68.47,68.68,68.4,68.67,5800.0,41.6614,41.7892,41.6188,41.7831,5800.0
2013-01-04 09:40:00,68.59,68.7,68.56,68.6,5300.0,41.7344,41.8013,41.7162,41.7405,5300.0
2013-01-04 09:45:00,68.6,68.64,68.56,68.57,6500.0,41.7405,41.7648,41.7162,41.7222,6500.0
2013-01-04 09:50:00,68.63,68.68,68.57,68.57,8900.0,41.7588,41.7892,41.7222,41.7222,8900.0
2013-01-04 09:55:00,68.57,68.64,68.57,68.59,9100.0,41.7222,41.7648,41.7222,41.7344,9100.0
2013-01-04 10:00:00,68.64,68.64,68.6,68.61,6200.0,41.7648,41.7648,41.7405,41.7466,6200.0
2013-01-04 10:05:00,68.6,68.61,68.52,68.52,11500.0,41.7405,41.7466,41.6918,41.6918,11500.0
2013-01-04 10:10:00,68.52,68.61,68.52,68.6,9000.0,41.6918,41.7466,41.6918,41.7405,9000.0
2013-01-04 10:15:00,68.6,68.62,68.58,68.62,7100.0,41.7405,41.7527,41.7283,41.7527,7100.0
2013-01-04 10:20:00,68.62,68.65,68.59,68.63,11300.0,41.7527,41.7709,41.7344,41.7588,11300.0
2013-01-04 10:25:00,68.63,68.64,68.54,68.55,5400.0,41.7588,41.7648,41.704,41.7101,5400.0
2013-01-04 10:30:00,68.56,68.61,68.56,68.56,3800.0,41.7162,41.7466,41.7162,41.7162,3800.0
2013-01-04 10:35:00,68.56,68.59,68.53,68.56,5300.0,41.7162,41.7344,41.6979,41.7162,5300.0
2013-01-04 10:40:00,68.54,68.56,68.5,68.53,2900.0,41.704,41.7162,41.6797,41.6979,2900.0
2013-01-04 10:45:00,68.52,68.59,68.52,68.56,3800.0,41.6918,41.7344,41.6918,41.7162,3800.0
2013-01-04 10:50:00,68.56,68.59,68.53,68.56,3200.0,41.7162,41.7344,41.6979,41.7162,3200.0
2013-01-04 10:55:00,68.52,68.59,68.51,68.51,2600.0,41.6918,41.7344,41.6857,41.6857,2600.0
2013-01-04 11:00:00,68.53,68.55,68.48,68.48,6600.0,41.6979,41.7101,41.6675,41.6675,6600.0
2013-01-04 11:05:00,68.47,68.47,68.32,68.33,7500.0,41.6614,41.6614,41.5701,41.5762,7500.0
2013-01-04 11:10:00,68.32,68.4,68.32,68.36,14200.0,41.5701,41.6188,41.5701,41.5945,14200.0
2013-01-04 11:15:00,68.35,68.45,68.3,68.43,5100.0,41.5884,41.6492,41.558,41.6371,5100.0
2013-01-04 11:20:00,68.41,68.45,68.37,68.42,3300.0,41.6249,41.6492,41.6006,41.631,3300.0
2013-01-04 11:25:00,68.42,68.45,68.38,68.43,36400.0,41.631,41.6492,41.6066,41.6371,36400.0
2013-01-04 11:30:00,68.45,68.48,68.43,68.44,22400.0,41.6492,41.6675,41.6371,41.6431,22400.0
2013-01-04 11:35:00,68.46,68.46,68.35,68.36,6000.0,41.6553,41.6553,41.5884,41.5945,6000.0
2013-01-04 11:40:00,68.37,68.42,68.37,68.42,3700.0,41.6006,41.631,41.6006,41.631,3700.0
2013-01-04 11:45:00,68.42,68.42,68.35,68.38,28500.0,41.631,41.631,41.5884,41.6066,28500.0
2013-01-04 11:50:00,68.37,68.45,68.37,68.45,4000.0,41.6006,41.6492,41.6006,41.6492,4000.0
2013-01-04 11:55:00,68.45,68.45,68.43,68.44,7100.0,41.6492,41.6492,41.6371,41.6431,7100.0
2013-01-04 12:00:00,68.45,68.47,68.44,68.44,6900.0,41.6492,41.6614,41.6431,41.6431,6900.0
2013-01-04 12:05:00,68.44,68.47,68.43,68.44,4800.0,41.6431,41.6614,41.6371,41.6431,4800.0
2013-01-04 12:10:00,68.44,68.45,68.39,68.41,10300.0,41.6431,41.6492,41.6127,41.6249,10300.0
2013-01-04 12:15:00,68.4,68.42,68.38,68.38,2600.0,41.6188,41.631,41.6066,41.6066,2600.0
2013-01-04 12:20:00,68.39,68.42,68.38,68.42,3700.0,41.6127,41.631,41.6066,41.631,3700.0
2013-01-04 12:25:00,68.41,68.41,68.37,68.41,5900.0,41.6249,41.6249,41.6006,41.6249,5900.0
2013-01-04 12:30:00,68.4,68.41,68.36,68.36,3600.0,41.6188,41.6249,41.5945,41.5945,3600.0
2013-01-04 12:35:00,68.36,68.39,68.33,68.33,8000.0,41.5945,41.6127,41.5762,41.5762,8000.0
2013-01-04 12:40:00,68.34,68.34,68.31,68.32,2200.0,41.5823,41.5823,41.564,41.5701,2200.0
2013-01-04 12:45:00,68.33,68.37,68.32,68.37,2500.0,41.5762,41.6006,41.5701,41.6006,2500.0
2013-01-04 12:50:00,68.39,68.43,68.36,68.36,27900.0,41.6127,41.6371,41.5945,41.5945,27900.0
2013-01-04 12:55:00,68.34,68.38,68.32,68.36,28100.0,41.5823,41.6066,41.5701,41.5945,28100.0
2013-01-04 13:00:00,68.39,68.43,68.36,68.38,6600.0,41.6127,41.6371,41.5945,41.6066,6600.0
2013-01-04 13:05:00,68.37,68.37,68.35,68.37,2600.0,41.6006,41.6006,41.5884,41.6006,2600.0
2013-01-04 13:10:00,68.37,68.4,68.37,68.39,2500.0,41.6006,41.6188,41.6006,41.6127,2500.0
2013-01-04 13:15:00,68.39,68.4,68.33,68.33,5500.0,41.6127,41.6188,41.5762,41.5762,5500.0
2013-01-04 13:20:00,68.33,68.36,68.32,68.33,8500.0,41.5762,41.5945,41.5701,41.5762,8500.0
2013-01-04 13:25:00,68.34,68.36,68.31,68.36,5300.0,41.5823,41.5945,41.564,41.5945,5300.0
2013-01-04 13:30:00,68.35,68.37,68.33,68.34,6500.0,41.5884,41.6006,41.5762,41.5823,6500.0
2013-01-04 13:35:00,68.34,68.36,68.31,68.32,5400.0,41.5823,41.5945,41.564,41.5701,5400.0
2013-01-04 13:40:00,68.31,68.32,68.31,68.32,2400.0,41.564,41.5701,41.564,41.5701,2400.0
2013-01-04 13:45:00,68.31,68.36,68.31,68.36,5100.0,41.564,41.5945,41.564,41.5945,5100.0
2013-01-04 13:50:00,68.36,68.4,68.33,68.34,5700.0,41.5945,41.6188,41.5762,41.5823,5700.0
2013-01-04 13:55:00,68.35,68.4,68.35,68.36,6500.0,41.5884,41.6188,41.5884,41.5945,6500.0
2013-01-04 14:00:00,68.37,68.42,68.32,68.32,4400.0,41.6006,41.631,41.5701,41.5701,4400.0
2013-01-04 14:05:00,68.32,68.37,68.32,68.35,7000.0,41.5701,41.6006,41.5701,41.5884,7000.0
2013-01-04 14:10:00,68.33,68.35,68.31,68.35,5300.0,41.5762,41.5884,41.564,41.5884,5300.0
2013-01-04 14:15:00,68.37,68.38,68.31,68.36,10600.0,41.6006,41.6066,41.564,41.5945,10600.0
2013-01-04 14:20:00,68.37,68.4,68.36,68.4,6300.0,41.6006,41.6188,41.5945,41.6188,6300.0
2013-01-04 14:25:00,68.39,68.41,68.37,68.39,11600.0,41.6127,41.6249,41.6006,41.6127,11600.0
2013-01-04 14:30:00,68.4,68.41,68.37,68.38,13200.0,41.6188,41.6249,41.6006,41.6066,13200.0
2013-01-04 14:35:00,68.38,68.41,68.38,68.41,6500.0,41.6066,41.6249,41.6066,41.6249,6500.0
2013-01-04 14:40:00,68.41,68.43,68.41,68.43,4000.0,41.6249,41.6371,41.6249,41.6371,4000.0
2013-01-04 14:45:00,68.43,68.43,68.32,68.36,18400.0,41.6371,41.6371,41.5701,41.5945,18400.0
2013-01-04 14:50:00,68.37,68.4,68.35,68.35,7400.0,41.6006,41.6188,41.5884,41.5884,7400.0
2013-01-04 14:55:00,68.35,68.44,68.35,68.42,9300.0,41.5884,41.6431,41.5884,41.631,9300.0
2013-01-04 15:00:00,68.41,68.44,68.39,68.39,15800.0,41.6249,41.6431,41.6127,41.6127,15800.0
2013-01-04 15:05:00,68.4,68.67,68.39,68.66,21700.0,41.6188,41.7831,41.6127,41.777,21700.0
2013-01-04 15:10:00,68.68,68.71,68.65,68.67,6900.0,41.7892,41.8074,41.7709,41.7831,6900.0
2013-01-04 15:15:00,68.67,68.7,68.59,68.59,9600.0,41.7831,41.8013,41.7344,41.7344,9600.0
2013-01-04 15:20:00,68.61,68.65,68.59,68.65,11400.0,41.7466,41.7709,41.7344,41.7709,11400.0
2013-01-04 15:25:00,68.65,68.7,68.62,68.64,16300.0,41.7709,41.8013,41.7527,41.7648,16300.0
2013-01-04 15:30:00,68.65,68.69,68.64,68.68,15600.0,41.7709,41.7953,41.7648,41.7892,15600.0
2013-01-04 15:35:00,68.69,68.7,68.62,68.66,18400.0,41.7953,41.8013,41.7527,41.777,18400.0
2013-01-04 15:40:00,68.65,68.75,68.64,68.75,13700.0,41.7709,41.8318,41.7648,41.8318,13700.0
2013-01-04 15:45:00,68.74,68.75,68.48,68.64,32800.0,41.8257,41.8318,41.6675,41.7648,32800.0
2013-01-04 15:50:00,68.65,68.71,68.65,68.65,32600.0,41.7709,41.8074,41.7709,41.7709,32600.0
2013-01-04 15:55:00,68.64,68.76,68.63,68.71,78400.0,41.7648,41.8379,41.7588,41.8074,78400.0
2013-01-07 09:30:00,68.84,69.1,68.72,69.05,21500.0,41.8865,42.0447,41.8135,42.0143,21500.0
2013-01-07 09:35:00,69.05,69.12,68.97,68.97,13500.0,42.0143,42.0569,41.9656,41.9656,13500.0
2013-01-07 09:40:00,69.02,69.11,69.02,69.05,4100.0,41.9961,42.0508,41.9961,42.0143,4100.0
2013-01-07 09:45:00,69.01,69.01,68.85,68.91,5400.0,41.99,41.99,41.8926,41.9291,5400.0
2013-01-07 09:50:00,68.92,68.97,68.9,68.95,2300.0,41.9352,41.9656,41.923,41.9535,2300.0
2013-01-07 09:55:00,68.93,68.97,68.92,68.95,2100.0,41.9413,41.9656,41.9352,41.9535,2100.0
2013-01-07 10:00:00,68.95,68.95,68.88,68.92,8500.0,41.9535,41.9535,41.9109,41.9352,8500.0
2013-01-07 10:05:00,68.91,68.93,68.88,68.91,19500.0,41.9291,41.9413,41.9109,41.9291,19500.0
2013-01-07 10:10:00,68.95,68.95,68.9,68.94,2900.0,41.9535,41.9535,41.923,41.9474,2900.0
2013-01-07 10:15:00,68.96,68.96,68.84,68.84,6100.0,41.9595,41.9595,41.8865,41.8865,6100.0
2013-01-07 10:20:00,68.85,68.86,68.82,68.82,10700.0,41.8926,41.8987,41.8744,41.8744,10700.0
2013-01-07 10:25:00,68.82,68.83,68.73,68.73,8600.0,41.8744,41.8804,41.8196,41.8196,8600.0
2013-01-07 10:30:00,68.74,68.74,68.68,68.7,2600.0,41.8257,41.8257,41.7892,41.8013,2600.0
2013-01-07 10:35:00,68.69,68.7,68.6,68.6,9500.0,41.7953,41.8013,41.7405,41.7405,9500.0
2013-01-07 10:40:00,68.61,68.64,68.59,68.64,9300.0,41.7466,41.7648,41.7344,41.7648,9300.0
2013-01-07 10:45:00,68.64,68.7,68.59,68.68,32000.0,41.7648,41.8013,41.7344,41.7892,32000.0
2013-01-07 10:50:00,68.66,68.69,68.63,68.65,15000.0,41.777,41.7953,41.7588,41.7709,15000.0
2013-01-07 10:55:00,68.65,68.67,68.61,68.62,12900.0,41.7709,41.7831,41.7466,41.7527,12900.0
2013-01-07 11:00:00,68.6,68.67,68.59,68.66,30500.0,41.7405,41.7831,41.7344,41.777,30500.0
2013-01-07 11:05:00,68.67,68.79,68.67,68.76,12300.0,41.7831,41.8561,41.7831,41.8379,12300.0
2013-01-07 11:10:00,68.75,68.75,68.59,68.61,20700.0,41.8318,41.8318,41.7344,41.7466,20700.0
2013-01-07 11:15:00,68.6,68.64,68.59,68.64,10600.0,41.7405,41.7648,41.7344,41.7648,10600.0
2013-01-07 11:20:00,68.65,68.66,68.63,68.64,5700.0,41.7709,41.777,41.7588,41.7648,5700.0
2013-01-07 11:25:00,68.65,68.69,68.65,68.65,14300.0,41.7709,41.7953,41.7709,41.7709,14300.0
2013-01-07 11:30:00,68.65,68.67,68.64,68.66,13200.0,41.7709,41.7831,41.7648,41.777,13200.0
2013-01-07 11:35:00,68.67,68.75,68.66,68.75,7500.0,41.7831,41.8318,41.777,41.8318,7500.0
2013-01-07 11:40:00,68.75,68.79,68.75,68.75,13300.0,41.8318,41.8561,41.8318,41.8318,13300.0
2013-01-07 11:45:00,68.75,68.75,68.72,68.72,3800.0,41.8318,41.8318,41.8135,41.8135,3800.0
2013-01-07 11:50:00,68.72,68.74,68.67,68.74,17200.0,41.8135,41.8257,41.7831,41.8257,17200.0
2013-01-07 11:55:00,68.73,68.78,68.72,68.75,16100.0,41.8196,41.85,41.8135,41.8318,16100.0
2013-01-07 12:00:00,68.77,68.81,68.72,68.78,7900.0,41.8439,41.8683,41.8135,41.85,7900.0
2013-01-07 12:05:00,68.79,68.79,68.76,68.76,1800.0,41.8561,41.8561,41.8379,41.8379,1800.0
2013-01-07 12:10:00,68.76,68.76,68.71,68.72,2600.0,41.8379,41.8379,41.8074,41.8135,2600.0
2013-01-07 12:15:00,68.74,68.76,68.72,68.75,8900.0,41.8257,41.8379,41.8135,41.8318,8900.0
2013-01-07 12:20:00,68.76,68.79,68.76,68.77,4100.0,41.8379,41.8561,41.8379,41.8439,4100.0
2013-01-07 12:25:00,68.77,68.78,68.69,68.78,9400.0,41.8439,41.85,41.7953,41.85,9400.0
2013-01-07 12:30:00,68.78,68.8,68.73,68.75,9100.0,41.85,41.8622,41.8196,41.8318,9100.0
2013-01-07 12:35:00,68.75,68.79,68.75,68.79,7300.0,41.8318,41.8561,41.8318,41.8561,7300.0
2013-01-07 12:40:00,68.81,68.84,68.74,68.78,7100.0,41.8683,41.8865,41.8257,41.85,7100.0
2013-01-07 12:45:00,68.78,68.78,68.73,68.73,5400.0,41.85,41.85,41.8196,41.8196,5400.0
2013-01-07 12:50:00,68.74,68.75,68.71,68.71,2200.0,41.8257,41.8318,41.8074,41.8074,2200.0
2013-01-07 12:55:00,68.71,68.72,68.69,68.69,3800.0,41.8074,41.8135,41.7953,41.7953,3800.0
2013-01-07 13:00:00,68.7,68.72,68.68,68.7,2600.0,41.8013,41.8135,41.7892,41.8013,2600.0
2013-01-07 13:05:00,68.7,68.71,68.68,68.69,3600.0,41.8013,41.8074,41.7892,41.7953,3600.0
2013-01-07 13:10:00,68.7,68.71,68.66,68.68,3900.0,41.8013,41.8074,41.777,41.7892,3900.0
2013-01-07 13:15:00,68.67,68.68,68.61,68.63,2400.0,41.7831,41.7892,41.7466,41.7588,2400.0
2013-01-07 13:20:00,68.63,68.63,68.6,68.6,4400.0,41.7588,41.7588,41.7405,41.7405,4400.0
2013-01-07 13:25:00,68.62,68.66,68.62,68.65,7900.0,41.7527,41.777,41.7527,41.7709,7900.0
2013-01-07 13:30:00,68.63,68.65,68.62,68.62,2000.0,41.7588,41.7709,41.7527,41.7527,2000.0
2013-01-07 13:35:00,68.62,68.63,68.59,68.59,3200.0,41.7527,41.7588,41.7344,41.7344,3200.0
2013-01-07 13:40:00,68.61,68.64,68.58,68.58,6500.0,41.7466,41.7648,41.7283,41.7283,6500.0
2013-01-07 13:45:00,68.58,68.62,68.57,68.61,4700.0,41.7283,41.7527,41.7222,41.7466,4700.0
2013-01-07 13:50:00,68.61,68.68,68.61,68.67,5500.0,41.7466,41.7892,41.7466,41.7831,5500.0
2013-01-07 13:55:00,68.68,68.68,68.61,68.61,2300.0,41.7892,41.7892,41.7466,41.7466,2300.0
2013-01-07 14:00:00,68.61,68.62,68.54,68.59,6400.0,41.7466,41.7527,41.704,41.7344,6400.0
2013-01-07 14:05:00,68.6,68.6,68.55,68.56,3800.0,41.7405,41.7405,41.7101,41.7162,3800.0
2013-01-07 14:10:00,68.56,68.58,68.53,68.54,9700.0,41.7162,41.7283,41.6979,41.704,9700.0
2013-01-07 14:15:00,68.56,68.6,68.5,68.53,22500.0,41.7162,41.7405,41.6797,41.6979,22500.0
2013-01-07 14:20:00,68.54,68.57,68.53,68.57,8500.0,41.704,41.7222,41.6979,41.7222,8500.0
2013-01-07 14:25:00,68.55,68.61,68.55,68.6,3500.0,41.7101,41.7466,41.7101,41.7405,3500.0
2013-01-07 14:30:00,68.59,68.6,68.49,68.5,18900.0,41.7344,41.7405,41.6736,41.6797,18900.0
2013-01-07 14:35:00,68.5,68.53,68.48,68.52,43800.0,41.6797,41.6979,41.6675,41.6918,43800.0
2013-01-07 14:40:00,68.52,68.52,68.46,68.46,5600.0,41.6918,41.6918,41.6553,41.6553,5600.0
2013-01-07 14:45:00,68.48,68.52,68.47,68.5,11900.0,41.6675,41.6918,41.6614,41.6797,11900.0
2013-01-07 14:50:00,68.5,68.59,68.5,68.58,4000.0,41.6797,41.7344,41.6797,41.7283,4000.0
2013-01-07 14:55:00,68.57,68.6,68.55,68.59,5600.0,41.7222,41.7405,41.7101,41.7344,5600.0
2013-01-07 15:00:00,68.58,68.6,68.51,68.52,9600.0,41.7283,41.7405,41.6857,41.6918,9600.0
2013-01-07 15:05:00,68.58,68.61,68.54,68.61,5600.0,41.7283,41.7466,41.704,41.7466,5600.0
2013-01-07 15:10:00,68.61,68.66,68.6,68.64,15200.0,41.7466,41.777,41.7405,41.7648,15200.0
2013-01-07 15:15:00,68.64,68.65,68.55,68.58,14400.0,41.7648,41.7709,41.7101,41.7283,14400.0
2013-01-07 15:20:00,68.61,68.7,68.6,68.7,11600.0,41.7466,41.8013,41.7405,41.8013,11600.0
2013-01-07 15:25:00,68.7,68.74,68.65,68.66,10300.0,41.8013,41.8257,41.7709,41.777,10300.0
2013-01-07 15:30:00,68.68,68.7,68.66,68.68,9200.0,41.7892,41.8013,41.777,41.7892,9200.0
2013-01-07 15:35:00,68.7,68.7,68.61,68.61,7500.0,41.8013,41.8013,41.7466,41.7466,7500.0
2013-01-07 15:40:00,68.6,68.68,68.6,68.63,7600.0,41.7405,41.7892,41.7405,41.7588,7600.0
2013-01-07 15:45:00,68.62,68.68,68.59,68.65,15600.0,41.7527,41.7892,41.7344,41.7709,15600.0
2013-01-07 15:50:00,68.64,68.67,68.59,68.65,17400.0,41.7648,41.7831,41.7344,41.7709,17400.0
2013-01-07 15:55:00,68.65,68.8,68.61,68.61,56600.0,41.7709,41.8622,41.7466,41.7466,56600.0
2013-01-08 09:30:00,68.79,68.87,68.66,68.66,8900.0,41.8561,41.9048,41.777,41.777,8900.0
2013-01-08 09:35:00,68.66,68.8,68.54,68.56,10900.0,41.777,41.8622,41.704,41.7162,10900.0
2013-01-08 09:40:00,68.6,68.7,68.59,68.68,6700.0,41.7405,41.8013,41.7344,41.7892,6700.0
2013-01-08 09:45:00,68.72,68.72,68.53,68.63,8500.0,41.8135,41.8135,41.6979,41.7588,8500.0
2013-01-08 09:50:00,68.7,68.78,68.63,68.75,4500.0,41.8013,41.85,41.7588,41.8318,4500.0
2013-01-08 09:55:00,68.79,68.83,68.71,68.71,6100.0,41.8561,41.8804,41.8074,41.8074,6100.0
2013-01-08 10:00:00,68.78,68.81,68.69,68.77,5400.0,41.85,41.8683,41.7953,41.8439,5400.0
2013-01-08 10:05:00,68.7,68.76,68.63,68.65,3400.0,41.8013,41.8379,41.7588,41.7709,3400.0
2013-01-08 10:10:00,68.69,68.69,68.61,68.61,3500.0,41.7953,41.7953,41.7466,41.7466,3500.0
2013-01-08 10:15:00,68.66,68.67,68.64,68.65,2600.0,41.777,41.7831,41.7648,41.7709,2600.0
2013-01-08 10:20:00,68.65,68.66,68.61,68.63,5100.0,41.7709,41.777,41.7466,41.7588,5100.0
2013-01-08 10:25:00,68.58,68.62,68.56,68.6,6400.0,41.7283,41.7527,41.7162,41.7405,6400.0
2013-01-08 10:30:00,68.63,68.64,68.59,68.62,6200.0,41.7588,41.7648,41.7344,41.7527,6200.0
2013-01-08 10:35:00,68.62,68.62,68.56,68.59,3600.0,41.7527,41.7527,41.7162,41.7344,3600.0
2013-01-08 10:40:00,68.6,68.63,68.57,68.63,6500.0,41.7405,41.7588,41.7222,41.7588,6500.0
2013-01-08 10:45:00,68.62,68.63,68.57,68.61,6000.0,41.7527,41.7588,41.7222,41.7466,6000.0
2013-01-08 10:50:00,68.61,68.62,68.58,68.61,2700.0,41.7466,41.7527,41.7283,41.7466,2700.0
2013-01-08 10:55:00,68.61,68.62,68.52,68.52,9200.0,41.7466,41.7527,41.6918,41.6918,9200.0
2013-01-08 11:00:00,68.52,68.62,68.52,68.62,3300.0,41.6918,41.7527,41.6918,41.7527,3300.0
2013-01-08 11:05:00,68.61,68.61,68.55,68.57,8400.0,41.7466,41.7466,41.7101,41.7222,8400.0
2013-01-08 11:10:00,68.57,68.68,68.57,68.63,4800.0,41.7222,41.7892,41.7222,41.7588,4800.0
2013-01-08 11:15:00,68.64,68.65,68.49,68.53,5600.0,41.7648,41.7709,41.6736,41.6979,5600.0
2013-01-08 11:20:00,68.52,68.52,68.46,68.46,2600.0,41.6918,41.6918,41.6553,41.6553,2600.0
2013-01-08 11:25:00,68.46,68.49,68.46,68.49,2000.0,41.6553,41.6736,41.6553,41.6736,2000.0
2013-01-08 11:30:00,68.48,68.5,68.45,68.5,3400.0,41.6675,41.6797,41.6492,41.6797,3400.0
2013-01-08 11:35:00,68.5,68.52,68.48,68.5,2100.0,41.6797,41.6918,41.6675,41.6797,2100.0
2013-01-08 11:40:00,68.5,68.51,68.46,68.5,2700.0,41.6797,41.6857,41.6553,41.6797,2700.0
2013-01-08 11:45:00,68.47,68.49,68.43,68.43,3700.0,41.6614,41.6736,41.6371,41.6371,3700.0
2013-01-08 11:50:00,68.43,68.43,68.36,68.39,3100.0,41.6371,41.6371,41.5945,41.6127,3100.0
2013-01-08 11:55:00,68.38,68.39,68.34,68.34,2600.0,41.6066,41.6127,41.5823,41.5823,2600.0
2013-01-08 12:00:00,68.33,68.38,68.33,68.37,4500.0,41.5762,41.6066,41.5762,41.6006,4500.0
2013-01-08 12:05:00,68.36,68.38,68.32,68.37,12300.0,41.5945,41.6066,41.5701,41.6006,12300.0
2013-01-08 12:10:00,68.36,68.4,68.33,68.4,6300.0,41.5945,41.6188,41.5762,41.6188,6300.0
2013-01-08 12:15:00,68.43,68.5,68.43,68.5,2600.0,41.6371,41.6797,41.6371,41.6797,2600.0
2013-01-08 12:20:00,68.5,68.52,68.47,68.51,3900.0,41.6797,41.6918,41.6614,41.6857,3900.0
2013-01-08 12:25:00,68.48,68.5,68.45,68.49,2400.0,41.6675,41.6797,41.6492,41.6736,2400.0
2013-01-08 12:30:00,68.48,68.49,68.46,68.46,3300.0,41.6675,41.6736,41.6553,41.6553,3300.0
2013-01-08 12:35:00,68.46,68.47,68.37,68.38,6500.0,41.6553,41.6614,41.6006,41.6066,6500.0
2013-01-08 12:40:00,68.36,68.37,68.35,68.37,7700.0,41.5945,41.6006,41.5884,41.6006,7700.0
2013-01-08 12:45:00,68.37,68.37,68.31,68.35,11700.0,41.6006,41.6006,41.564,41.5884,11700.0
2013-01-08 12:50:00,68.35,68.45,68.35,68.44,8300.0,41.5884,41.6492,41.5884,41.6431,8300.0
2013-01-08 12:55:00,68.44,68.46,68.41,68.44,10900.0,41.6431,41.6553,41.6249,41.6431,10900.0
2013-01-08 13:00:00,68.44,68.45,68.38,68.41,27600.0,41.6431,41.6492,41.6066,41.6249,27600.0
2013-01-08 13:05:00,68.39,68.45,68.39,68.44,7300.0,41.6127,41.6492,41.6127,41.6431,7300.0
2013-01-08 13:10:00,68.44,68.49,68.44,68.48,2500.0,41.6431,41.6736,41.6431,41.6675,2500.0
2013-01-08 13:15:00,68.48,68.49,68.43,68.44,4200.0,41.6675,41.6736,41.6371,41.6431,4200.0
2013-01-08 13:20:00,68.45,68.46,68.44,68.46,4400.0,41.6492,41.6553,41.6431,41.6553,4400.0
2013-01-08 13:25:00,68.45,68.46,68.4,68.42,6900.0,41.6492,41.6553,41.6188,41.631,6900.0
2013-01-08 13:30:00,68.44,68.44,68.4,68.42,4600.0,41.6431,41.6431,41.6188,41.631,4600.0
2013-01-08 13:35:00,68.41,68.41,68.36,68.4,2700.0,41.6249,41.6249,41.5945,41.6188,2700.0
2013-01-08 13:40:00,68.4,68.45,68.38,68.45,2900.0,41.6188,41.6492,41.6066,41.6492,2900.0
2013-01-08 13:45:00,68.44,68.44,68.39,68.42,7400.0,41.6431,41.6431,41.6127,41.631,7400.0
2013-01-08 13:50:00,68.45,68.46,68.42,68.45,1400.0,41.6492,41.6553,41.631,41.6492,1400.0
2013-01-08 13:55:00,68.46,68.46,68.43,68.44,3600.0,41.6553,41.6553,41.6371,41.6431,3600.0
2013-01-08 14:00:00,68.45,68.46,68.43,68.45,3400.0,41.6492,41.6553,41.6371,41.6492,3400.0
2013-01-08 14:05:00,68.45,68.47,68.43,68.44,5500.0,41.6492,41.6614,41.6371,41.6431,5500.0
2013-01-08 14:10:00,68.46,68.47,68.45,68.46,4700.0,41.6553,41.6614,41.6492,41.6553,4700.0
2013-01-08 14:15:00,68.46,68.47,68.4,68.42,5300.0,41.6553,41.6614,41.6188,41.631,5300.0
2013-01-08 14:20:00,68.42,68.42,68.36,68.39,4400.0,41.631,41.631,41.5945,41.6127,4400.0
2013-01-08 14:25:00,68.38,68.44,68.36,68.44,6500.0,41.6066,41.6431,41.5945,41.6431,6500.0
2013-01-08 14:30:00,68.45,68.47,68.38,68.38,11200.0,41.6492,41.6614,41.6066,41.6066,11200.0
2013-01-08 14:35:00,68.37,68.47,68.36,68.46,14500.0,41.6006,41.6614,41.5945,41.6553,14500.0
2013-01-08 14:40:00,68.46,68.46,68.39,68.39,13400.0,41.6553,41.6553,41.6127,41.6127,13400.0
2013-01-08 14:45:00,68.41,68.44,68.39,68.42,6800.0,41.6249,41.6431,41.6127,41.631,6800.0
2013-01-08 14:50:00,68.41,68.46,68.41,68.46,13800.0,41.6249,41.6553,41.6249,41.6553,13800.0
2013-01-08 14:55:00,68.47,68.49,68.44,68.45,4900.0,41.6614,41.6736,41.6431,41.6492,4900.0
2013-01-08 15:00:00,68.45,68.45,68.4,68.41,7600.0,41.6492,41.6492,41.6188,41.6249,7600.0
2013-01-08 15:05:00,68.41,68.45,68.4,68.44,16600.0,41.6249,41.6492,41.6188,41.6431,16600.0
2013-01-08 15:10:00,68.44,68.45,68.42,68.43,14800.0,41.6431,41.6492,41.631,41.6371,14800.0
2013-01-08 15:15:00,68.44,68.47,68.41,68.45,18700.0,41.6431,41.6614,41.6249,41.6492,18700.0
2013-01-08 15:20:00,68.46,68.49,68.43,68.47,23500.0,41.6553,41.6736,41.6371,41.6614,23500.0
2013-01-08 15:25:00,68.47,68.5,68.47,68.5,7400.0,41.6614,41.6797,41.6614,41.6797,7400.0
2013-01-08 15:30:00,68.5,68.5,68.48,68.48,22900.0,41.6797,41.6797,41.6675,41.6675,22900.0
2013-01-08 15:35:00,68.49,68.5,68.45,68.48,27600.0,41.6736,41.6797,41.6492,41.6675,27600.0
2013-01-08 15:40:00,68.48,68.48,68.43,68.43,11800.0,41.6675,41.6675,41.6371,41.6371,11800.0
2013-01-08 15:45:00,68.44,68.45,68.43,68.45,18900.0,41.6431,41.6492,41.6371,41.6492,18900.0
2013-01-08 15:50:00,68.44,68.55,68.44,68.54,43800.0,41.6431,41.7101,41.6431,41.704,43800.0
2013-01-08 15:55:00,68.54,68.6,68.47,68.5,66800.0,41.704,41.7405,41.6614,41.6797,66800.0
2013-01-09 09:30:00,68.83,68.9,68.65,68.78,18600.0,41.8804,41.923,41.7709,41.85,18600.0
2013-01-09 09:35:00,68.9,68.9,68.78,68.79,5000.0,41.923,41.923,41.85,41.8561,5000.0
2013-01-09 09:40:00,68.82,68.82,68.69,68.73,1900.0,41.8744,41.8744,41.7953,41.8196,1900.0
2013-01-09 09:45:00,68.74,68.8,68.7,68.79,2900.0,41.8257,41.8622,41.8013,41.8561,2900.0
2013-01-09 09:50:00,68.78,68.85,68.78,68.81,4800.0,41.85,41.8926,41.85,41.8683,4800.0
2013-01-09 09:55:00,68.83,68.86,68.76,68.81,3800.0,41.8804,41.8987,41.8379,41.8683,3800.0
2013-01-09 10:00:00,68.81,68.9,68.79,68.8,5300.0,41.8683,41.923,41.8561,41.8622,5300.0
2013-01-09 10:05:00,68.82,68.89,68.81,68.87,5300.0,41.8744,41.917,41.8683,41.9048,5300.0
2013-01-09 10:10:00,68.85,68.9,68.85,68.85,2600.0,41.8926,41.923,41.8926,41.8926,2600.0
2013-01-09 10:15:00,68.85,68.9,68.8,68.82,2800.0,41.8926,41.923,41.8622,41.8744,2800.0
2013-01-09 10:20:00,68.82,68.85,68.77,68.85,4000.0,41.8744,41.8926,41.8439,41.8926,4000.0
2013-01-09 10:25:00,68.84,68.85,68.81,68.85,2200.0,41.8865,41.8926,41.8683,41.8926,2200.0
2013-01-09 10:30:00,68.81,68.9,68.81,68.89,6900.0,41.8683,41.923,41.8683,41.917,6900.0
2013-01-09 10:35:00,68.89,68.92,68.85,68.91,8700.0,41.917,41.9352,41.8926,41.9291,8700.0
2013-01-09 10:40:00,68.9,68.91,68.83,68.84,5600.0,41.923,41.9291,41.8804,41.8865,5600.0
2013-01-09 10:45:00,68.84,68.85,68.83,68.84,3300.0,41.8865,41.8926,41.8804,41.8865,3300.0
2013-01-09 10:50:00,68.84,68.86,68.82,68.85,4300.0,41.8865,41.8987,41.8744,41.8926,4300.0
2013-01-09 10:55:00,68.85,68.88,68.85,68.88,4000.0,41.8926,41.9109,41.8926,41.9109,4000.0
2013-01-09 11:00:00,68.87,68.88,68.81,68.84,4200.0,41.9048,41.9109,41.8683,41.8865,4200.0
2013-01-09 11:05:00,68.85,68.86,68.83,68.85,4600.0,41.8926,41.8987,41.8804,41.8926,4600.0
2013-01-09 11:10:00,68.85,68.87,68.85,68.85,18500.0,41.8926,41.9048,41.8926,41.8926,18500.0
2013-01-09 11:15:00,68.85,68.87,68.81,68.81,4900.0,41.8926,41.9048,41.8683,41.8683,4900.0
2013-01-09 11:20:00,68.82,68.87,68.82,68.85,4900.0,41.8744,41.9048,41.8744,41.8926,4900.0
2013-01-09 11:25:00,68.87,68.87,68.83,68.85,2100.0,41.9048,41.9048,41.8804,41.8926,2100.0
2013-01-09 11:30:00,68.83,68.88,68.83,68.86,9400.0,41.8804,41.9109,41.8804,41.8987,9400.0
2013-01-09 11:35:00,68.87,68.91,68.86,68.91,9000.0,41.9048,41.9291,41.8987,41.9291,9000.0
2013-01-09 11:40:00,68.91,68.99,68.9,68.97,15400.0,41.9291,41.9778,41.923,41.9656,15400.0
2013-01-09 11:45:00,68.98,69.0,68.97,69.0,4600.0,41.9717,41.9839,41.9656,41.9839,4600.0
2013-01-09 11:50:00,69.0,69.0,68.83,68.84,8100.0,41.9839,41.9839,41.8804,41.8865,8100.0
2013-01-09 11:55:00,68.85,68.93,68.83,68.9,5300.0,41.8926,41.9413,41.8804,41.923,5300.0
2013-01-09 12:00:00,68.89,68.94,68.89,68.89,2000.0,41.917,41.9474,41.917,41.917,2000.0
2013-01-09 12:05:00,68.89,68.9,68.85,68.85,3700.0,41.917,41.923,41.8926,41.8926,3700.0
2013-01-09 12:10:00,68.85,68.89,68.83,68.88,3000.0,41.8926,41.917,41.8804,41.9109,3000.0
2013-01-09 12:15:00,68.9,68.9,68.86,68.86,2100.0,41.923,41.923,41.8987,41.8987,2100.0
2013-01-09 12:20:00,68.87,68.88,68.83,68.88,2700.0,41.9048,41.9109,41.8804,41.9109,2700.0
2013-01-09 12:25:00,68.88,68.9,68.85,68.9,3300.0,41.9109,41.923,41.8926,41.923,3300.0
2013-01-09 12:30:00,68.91,68.91,68.89,68.9,11800.0,41.9291,41.9291,41.917,41.923,11800.0
2013-01-09 12:35:00,68.9,68.94,68.89,68.89,9200.0,41.923,41.9474,41.917,41.917,9200.0
2013-01-09 12:40:00,68.88,68.89,68.87,68.89,2500.0,41.9109,41.917,41.9048,41.917,2500.0
2013-01-09 12:45:00,68.87,68.91,68.86,68.89,5700.0,41.9048,41.9291,41.8987,41.917,5700.0
2013-01-09 12:50:00,68.89,68.95,68.88,68.89,17900.0,41.917,41.9535,41.9109,41.917,17900.0
2013-01-09 12:55:00,68.9,68.96,68.86,68.93,17400.0,41.923,41.9595,41.8987,41.9413,17400.0
2013-01-09 13:00:00,68.91,68.97,68.89,68.93,14400.0,41.9291,41.9656,41.917,41.9413,14400.0
2013-01-09 13:05:00,68.91,68.95,68.86,68.91,10800.0,41.9291,41.9535,41.8987,41.9291,10800.0
2013-01-09 13:10:00,68.91,68.95,68.89,68.9,11900.0,41.9291,41.9535,41.917,41.923,11900.0
2013-01-09 13:15:00,68.9,68.94,68.84,68.9,6200.0,41.923,41.9474,41.8865,41.923,6200.0
2013-01-09 13:20:00,68.91,68.94,68.89,68.94,52000.0,41.9291,41.9474,41.917,41.9474,52000.0
2013-01-09 13:25:00,68.95,68.97,68.89,68.9,59000.0,41.9535,41.9656,41.917,41.923,59000.0
2013-01-09 13:30:00,68.92,68.94,68.89,68.91,83000.0,41.9352,41.9474,41.917,41.9291,83000.0
2013-01-09 13:35:00,68.92,68.95,68.91,68.92,6100.0,41.9352,41.9535,41.9291,41.9352,6100.0
2013-01-09 13:40:00,68.92,68.94,68.9,68.94,6200.0,41.9352,41.9474,41.923,41.9474,6200.0
2013-01-09 13:45:00,68.94,68.99,68.94,68.97,25600.0,41.9474,41.9778,41.9474,41.9656,25600.0
2013-01-09 13:50:00,68.95,68.99,68.94,68.96,74100.0,41.9535,41.9778,41.9474,41.9595,74100.0
2013-01-09 13:55:00,68.97,69.0,68.96,68.99,37700.0,41.9656,41.9839,41.9595,41.9778,37700.0
2013-01-09 14:00:00,68.98,69.08,68.98,69.08,15900.0,41.9717,42.0326,41.9717,42.0326,15900.0
2013-01-09 14:05:00,69.09,69.1,69.03,69.06,9900.0,42.0386,42.0447,42.0021,42.0204,9900.0
2013-01-09 14:10:00,69.04,69.1,69.04,69.05,7700.0,42.0082,42.0447,42.0082,42.0143,7700.0
2013-01-09 14:15:00,69.05,69.1,69.05,69.09,3400.0,42.0143,42.0447,42.0143,42.0386,3400.0
2013-01-09 14:20:00,69.08,69.1,69.08,69.08,5100.0,42.0326,42.0447,42.0326,42.0326,5100.0
2013-01-09 14:25:00,69.08,69.12,69.07,69.1,12700.0,42.0326,42.0569,42.0265,42.0447,12700.0
2013-01-09 14:30:00,69.14,69.14,69.05,69.05,7000.0,42.0691,42.0691,42.0143,42.0143,7000.0
2013-01-09 14:35:00,69.05,69.05,69.03,69.03,4700.0,42.0143,42.0143,42.0021,42.0021,4700.0
2013-01-09 14:40:00,69.02,69.1,69.02,69.06,5700.0,41.9961,42.0447,41.9961,42.0204,5700.0
2013-01-09 14:45:00,69.07,69.08,69.0,69.01,9800.0,42.0265,42.0326,41.9839,41.99,9800.0
2013-01-09 14:50:00,69.0,69.03,68.99,69.03,2600.0,41.9839,42.0021,41.9778,42.0021,2600.0
2013-01-09 14:55:00,69.04,69.09,69.0,69.05,7000.0,42.0082,42.0386,41.9839,42.0143,7000.0
2013-01-09 15:00:00,69.04,69.07,69.0,69.03,10600.0,42.0082,42.0265,41.9839,42.0021,10600.0
2013-01-09 15:05:00,69.02,69.05,69.02,69.04,10100.0,41.9961,42.0143,41.9961,42.0082,10100.0
2013-01-09 15:10:00,69.05,69.08,69.03,69.03,22300.0,42.0143,42.0326,42.0021,42.0021,22300.0
2013-01-09 15:15:00,69.03,69.04,68.99,69.0,6000.0,42.0021,42.0082,41.9778,41.9839,6000.0
2013-01-09 15:20:00,69.0,69.02,68.99,69.01,17800.0,41.9839,41.9961,41.9778,41.99,17800.0
2013-01-09 15:25:00,69.02,69.02,68.98,69.0,5300.0,41.9961,41.9961,41.9717,41.9839,5300.0
2013-01-09 15:30:00,68.99,69.02,68.96,68.99,19200.0,41.9778,41.9961,41.9595,41.9778,19200.0
2013-01-09 15:35:00,69.0,69.01,68.98,69.0,9400.0,41.9839,41.99,41.9717,41.9839,9400.0
2013-01-09 15:40:00,69.0,69.03,68.98,68.98,12400.0,41.9839,42.0021,41.9717,41.9717,12400.0
2013-01-09 15:45:00,68.99,69.0,68.97,68.97,21400.0,41.9778,41.9839,41.9656,41.9656,21400.0
2013-01-09 15:50:00,68.97,69.0,68.97,68.98,15400.0,41.9656,41.9839,41.9656,41.9717,15400.0
2013-01-09 15:55:00,68.97,69.0,68.95,69.0,37200.0,41.9656,41.9839,41.9535,41.9839,37200.0
2013-01-10 09:30:00,69.22,69.24,68.9,68.94,9500.0,42.1177,42.1299,41.923,41.9474,9500.0
2013-01-10 09:35:00,69.0,69.07,68.95,68.99,11500.0,41.9839,42.0265,41.9535,41.9778,11500.0
2013-01-10 09:40:00,69.0,69.06,68.99,69.03,17500.0,41.9839,42.0204,41.9778,42.0021,17500.0
2013-01-10 09:45:00,69.0,69.02,68.99,69.0,17800.0,41.9839,41.9961,41.9778,41.9839,17800.0
2013-01-10 09:50:00,69.0,69.03,68.98,69.03,3200.0,41.9839,42.0021,41.9717,42.0021,3200.0
2013-01-10 09:55:00,69.03,69.07,69.01,69.03,6500.0,42.0021,42.0265,41.99,42.0021,6500.0
2013-01-10 10:00:00,69.03,69.13,69.01,69.06,11600.0,42.0021,42.063,41.99,42.0204,11600.0
2013-01-10 10:05:00,69.06,69.17,69.01,69.03,28400.0,42.0204,42.0873,41.99,42.0021,28400.0
2013-01-10 10:10:00,69.04,69.12,69.03,69.11,30100.0,42.0082,42.0569,42.0021,42.0508,30100.0
2013-01-10 10:15:00,69.1,69.15,69.09,69.15,3800.0,42.0447,42.0752,42.0386,42.0752,3800.0
2013-01-10 10:20:00,69.16,69.2,69.11,69.15,17600.0,42.0812,42.1056,42.0508,42.0752,17600.0
2013-01-10 10:25:00,69.18,69.19,69.12,69.12,5400.0,42.0934,42.0995,42.0569,42.0569,5400.0
2013-01-10 10:30:00,69.13,69.13,69.02,69.04,7300.0,42.063,42.063,41.9961,42.0082,7300.0
2013-01-10 10:35:00,69.06,69.12,69.05,69.12,2900.0,42.0204,42.0569,42.0143,42.0569,2900.0
2013-01-10 10:40:00,69.11,69.14,69.11,69.14,3100.0,42.0508,42.0691,42.0508,42.0691,3100.0
2013-01-10 10:45:00,69.16,69.2,69.15,69.2,5300.0,42.0812,42.1056,42.0752,42.1056,5300.0
2013-01-10 10:50:00,69.2,69.23,69.16,69.17,5700.0,42.1056,42.1238,42.0812,42.0873,5700.0
2013-01-10 10:55:00,69.17,69.17,69.02,69.02,11200.0,42.0873,42.0873,41.9961,41.9961,11200.0
2013-01-10 11:00:00,69.02,69.06,69.0,69.03,11600.0,41.9961,42.0204,41.9839,42.0021,11600.0
2013-01-10 11:05:00,69.05,69.05,69.0,69.0,8600.0,42.0143,42.0143,41.9839,41.9839,8600.0
2013-01-10 11:10:00,69.02,69.1,69.0,69.08,9900.0,41.9961,42.0447,41.9839,42.0326,9900.0
2013-01-10 11:15:00,69.07,69.2,69.07,69.16,9700.0,42.0265,42.1056,42.0265,42.0812,9700.0
2013-01-10 11:20:00,69.15,69.18,69.11,69.16,16600.0,42.0752,42.0934,42.0508,42.0812,16600.0
2013-01-10 11:25:00,69.16,69.19,69.12,69.16,11100.0,42.0812,42.0995,42.0569,42.0812,11100.0
2013-01-10 11:30:00,69.16,69.2,69.16,69.2,4600.0,42.0812,42.1056,42.0812,42.1056,4600.0
2013-01-10 11:35:00,69.21,69.29,69.19,69.19,10200.0,42.1117,42.1603,42.0995,42.0995,10200.0
2013-01-10 11:40:00,69.19,69.19,69.19,69.19,0.0,42.0995,42.0995,42.0995,42.0995,0.0
2013-01-10 11:45:00,69.2,69.24,69.2,69.2,5500.0,42.1056,42.1299,42.1056,42.1056,5500.0
2013-01-10 11:50:00,69.22,69.26,69.22,69.26,3700.0,42.1177,42.1421,42.1177,42.1421,3700.0
2013-01-10 11:55:00,69.24,69.26,69.24,69.25,2000.0,42.1299,42.1421,42.1299,42.136,2000.0
2013-01-10 12:00:00,69.25,69.25,69.19,69.2,4000.0,42.136,42.136,42.0995,42.1056,4000.0
2013-01-10 12:05:00,69.18,69.22,69.15,69.22,5000.0,42.0934,42.1177,42.0752,42.1177,5000.0
2013-01-10 12:10:00,69.22,69.27,69.19,69.27,5500.0,42.1177,42.1482,42.0995,42.1482,5500.0
2013-01-10 12:15:00,69.26,69.28,69.23,69.23,7700.0,42.1421,42.1543,42.1238,42.1238,7700.0
2013-01-10 12:20:00,69.24,69.27,69.23,69.26,2800.0,42.1299,42.1482,42.1238,42.1421,2800.0
2013-01-10 12:25:00,69.25,69.29,69.23,69.24,14200.0,42.136,42.1603,42.1238,42.1299,14200.0
2013-01-10 12:30:00,69.24,69.29,69.22,69.28,4700.0,42.1299,42.1603,42.1177,42.1543,4700.0
2013-01-10 12:35:00,69.28,69.31,69.21,69.21,11600.0,42.1543,42.1725,42.1117,42.1117,11600.0
2013-01-10 12:40:00,69.2,69.22,69.1,69.1,8700.0,42.1056,42.1177,42.0447,42.0447,8700.0
2013-01-10 12:45:00,69.12,69.22,69.12,69.22,4600.0,42.0569,42.1177,42.0569,42.1177,4600.0
2013-01-10 12:50:00,69.2,69.2,69.16,69.19,7900.0,42.1056,42.1056,42.0812,42.0995,7900.0
2013-01-10 12:55:00,69.2,69.3,69.19,69.28,9400.0,42.1056,42.1664,42.0995,42.1543,9400.0
2013-01-10 13:00:00,69.28,69.3,69.2,69.2,8000.0,42.1543,42.1664,42.1056,42.1056,8000.0
2013-01-10 13:05:00,69.22,69.3,69.22,69.26,6800.0,42.1177,42.1664,42.1177,42.1421,6800.0
2013-01-10 13:10:00,69.27,69.27,69.24,69.25,7100.0,42.1482,42.1482,42.1299,42.136,7100.0
2013-01-10 13:15:00,69.25,69.26,69.21,69.25,7300.0,42.136,42.1421,42.1117,42.136,7300.0
2013-01-10 13:20:00,69.24,69.26,69.16,69.16,4200.0,42.1299,42.1421,42.0812,42.0812,4200.0
2013-01-10 13:25:00,69.16,69.16,69.12,69.16,6300.0,42.0812,42.0812,42.0569,42.0812,6300.0
2013-01-10 13:30:00,69.15,69.2,69.14,69.2,6500.0,42.0752,42.1056,42.0691,42.1056,6500.0
2013-01-10 13:35:00,69.22,69.24,69.17,69.22,10700.0,42.1177,42.1299,42.0873,42.1177,10700.0
2013-01-10 13:40:00,69.23,69.26,69.23,69.23,2900.0,42.1238,42.1421,42.1238,42.1238,2900.0
2013-01-10 13:45:00,69.24,69.29,69.2,69.21,5900.0,42.1299,42.1603,42.1056,42.1117,5900.0
2013-01-10 13:50:00,69.21,69.27,69.21,69.25,2300.0,42.1117,42.1482,42.1117,42.136,2300.0
2013-01-10 13:55:00,69.27,69.31,69.22,69.29,3300.0,42.1482,42.1725,42.1177,42.1603,3300.0
2013-01-10 14:00:00,69.29,69.31,69.28,69.28,5800.0,42.1603,42.1725,42.1543,42.1543,5800.0
2013-01-10 14:05:00,69.26,69.26,69.22,69.23,3200.0,42.1421,42.1421,42.1177,42.1238,3200.0
2013-01-10 14:10:00,69.21,69.24,69.19,69.24,5600.0,42.1117,42.1299,42.0995,42.1299,5600.0
2013-01-10 14:15:00,69.22,69.25,69.2,69.21,9500.0,42.1177,42.136,42.1056,42.1117,9500.0
2013-01-10 14:20:00,69.21,69.21,69.19,69.2,8700.0,42.1117,42.1117,42.0995,42.1056,8700.0
2013-01-10 14:25:00,69.2,69.21,69.1,69.1,16600.0,42.1056,42.1117,42.0447,42.0447,16600.0
2013-01-10 14:30:00,69.1,69.11,69.02,69.09,22300.0,42.0447,42.0508,41.9961,42.0386,22300.0
2013-01-10 14:35:00,69.09,69.12,69.08,69.11,6100.0,42.0386,42.0569,42.0326,42.0508,6100.0
2013-01-10 14:40:00,69.13,69.14,69.08,69.09,4000.0,42.063,42.0691,42.0326,42.0386,4000.0
2013-01-10 14:45:00,69.09,69.11,69.06,69.07,3900.0,42.0386,42.0508,42.0204,42.0265,3900.0
2013-01-10 14:50:00,69.07,69.09,69.06,69.07,6800.0,42.0265,42.0386,42.0204,42.0265,6800.0
2013-01-10 14:55:00,69.08,69.23,69.07,69.23,20200.0,42.0326,42.1238,42.0265,42.1238,20200.0
2013-01-10 15:00:00,69.24,69.4,69.22,69.4,16100.0,42.1299,42.2273,42.1177,42.2273,16100.0
2013-01-10 15:05:00,69.4,69.4,69.34,69.38,13200.0,42.2273,42.2273,42.1908,42.2151,13200.0
2013-01-10 15:10:00,69.38,69.4,69.29,69.3,13600.0,42.2151,42.2273,42.1603,42.1664,13600.0
2013-01-10 15:15:00,69.28,69.36,69.23,69.34,14500.0,42.1543,42.2029,42.1238,42.1908,14500.0
2013-01-10 15:20:00,69.36,69.45,69.35,69.41,12200.0,42.2029,42.2577,42.1968,42.2334,12200.0
2013-01-10 15:25:00,69.41,69.43,69.35,69.43,13300.0,42.2334,42.2455,42.1968,42.2455,13300.0
2013-01-10 15:30:00,69.43,69.44,69.2,69.23,21300.0,42.2455,42.2516,42.1056,42.1238,21300.0
2013-01-10 15:35:00,69.23,69.36,69.23,69.27,21000.0,42.1238,42.2029,42.1238,42.1482,21000.0
2013-01-10 15:40:00,69.28,69.33,69.22,69.23,21400.0,42.1543,42.1847,42.1177,42.1238,21400.0
2013-01-10 15:45:00,69.25,69.27,69.19,69.2,17200.0,42.136,42.1482,42.0995,42.1056,17200.0
2013-01-10 15:50:00,69.21,69.22,69.2,69.21,25200.0,42.1117,42.1177,42.1056,42.1117,25200.0
2013-01-10 15:55:00,69.22,69.23,69.19,69.22,94600.0,42.1177,42.1238,42.0995,42.1177,94600.0
2013-01-11 09:30:00,69.15,69.33,68.89,68.97,29200.0,42.0752,42.1847,41.917,41.9656,29200.0
2013-01-11 09:35:00,68.98,69.04,68.92,69.04,4700.0,41.9717,42.0082,41.9352,42.0082,4700.0
2013-01-11 09:40:00,69.05,69.09,68.94,69.0,6100.0,42.0143,42.0386,41.9474,41.9839,6100.0
2013-01-11 09:45:00,68.93,69.1,68.93,69.07,30100.0,41.9413,42.0447,41.9413,42.0265,30100.0
2013-01-11 09:50:00,69.07,69.17,69.05,69.15,7000.0,42.0265,42.0873,42.0143,42.0752,7000.0
2013-01-11 09:55:00,69.18,69.37,69.17,69.34,5200.0,42.0934,42.209,42.0873,42.1908,5200.0
2013-01-11 10:00:00,69.36,69.36,69.15,69.25,17800.0,42.2029,42.2029,42.0752,42.136,17800.0
2013-01-11 10:05:00,69.24,69.37,69.24,69.34,18000.0,42.1299,42.209,42.1299,42.1908,18000.0
2013-01-11 10:10:00,69.35,69.46,69.29,69.42,16000.0,42.1968,42.2638,42.1603,42.2394,16000.0
2013-01-11 10:15:00,69.45,69.46,69.39,69.41,6300.0,42.2577,42.2638,42.2212,42.2334,6300.0
2013-01-11 10:20:00,69.46,69.49,69.43,69.48,6800.0,42.2638,42.282,42.2455,42.2759,6800.0
2013-01-11 10:25:00,69.48,69.5,69.47,69.49,1900.0,42.2759,42.2881,42.2699,42.282,1900.0
2013-01-11 10:30:00,69.49,69.49,69.3,69.31,8900.0,42.282,42.282,42.1664,42.1725,8900.0
2013-01-11 10:35:00,69.31,69.44,69.31,69.44,7100.0,42.1725,42.2516,42.1725,42.2516,7100.0
2013-01-11 10:40:00,69.44,69.49,69.42,69.48,10300.0,42.2516,42.282,42.2394,42.2759,10300.0
2013-01-11 10:45:00,69.48,69.49,69.44,69.47,5900.0,42.2759,42.282,42.2516,42.2699,5900.0
2013-01-11 10:50:00,69.45,69.47,69.42,69.44,2400.0,42.2577,42.2699,42.2394,42.2516,2400.0
2013-01-11 10:55:00,69.43,69.49,69.43,69.48,7600.0,42.2455,42.282,42.2455,42.2759,7600.0
2013-01-11 11:00:00,69.47,69.47,69.44,69.47,19700.0,42.2699,42.2699,42.2516,42.2699,19700.0
2013-01-11 11:05:00,69.47,69.49,69.42,69.43,4200.0,42.2699,42.282,42.2394,42.2455,4200.0
2013-01-11 11:10:00,69.42,69.44,69.4,69.43,46100.0,42.2394,42.2516,42.2273,42.2455,46100.0
2013-01-11 11:15:00,69.43,69.43,69.39,69.41,3200.0,42.2455,42.2455,42.2212,42.2334,3200.0
2013-01-11 11:20:00,69.42,69.44,69.41,69.42,4200.0,42.2394,42.2516,42.2334,42.2394,4200.0
2013-01-11 11:25:00,69.4,69.43,69.36,69.42,8000.0,42.2273,42.2455,42.2029,42.2394,8000.0
2013-01-11 11:30:00,69.44,69.45,69.41,69.44,5000.0,42.2516,42.2577,42.2334,42.2516,5000.0
2013-01-11 11:35:00,69.44,69.44,69.36,69.41,17200.0,42.2516,42.2516,42.2029,42.2334,17200.0
2013-01-11 11:40:00,69.39,69.42,69.39,69.4,10100.0,42.2212,42.2394,42.2212,42.2273,10100.0
2013-01-11 11:45:00,69.41,69.44,69.41,69.44,2700.0,42.2334,42.2516,42.2334,42.2516,2700.0
2013-01-11 11:50:00,69.45,69.5,69.45,69.49,4400.0,42.2577,42.2881,42.2577,42.282,4400.0
2013-01-11 11:55:00,69.48,69.57,69.48,69.55,13100.0,42.2759,42.3307,42.2759,42.3185,13100.0
2013-01-11 12:00:00,69.55,69.6,69.55,69.59,10500.0,42.3185,42.349,42.3185,42.3429,10500.0
2013-01-11 12:05:00,69.59,69.6,69.56,69.57,7100.0,42.3429,42.349,42.3246,42.3307,7100.0
2013-01-11 12:10:00,69.58,69.6,69.53,69.53,5800.0,42.3368,42.349,42.3064,42.3064,5800.0
2013-01-11 12:15:00,69.52,69.57,69.51,69.55,5700.0,42.3003,42.3307,42.2942,42.3185,5700.0
2013-01-11 12:20:00,69.52,69.55,69.51,69.53,20900.0,42.3003,42.3185,42.2942,42.3064,20900.0
2013-01-11 12:25:00,69.53,69.53,69.5,69.53,2300.0,42.3064,42.3064,42.2881,42.3064,2300.0
2013-01-11 12:30:00,69.53,69.53,69.43,69.46,12300.0,42.3064,42.3064,42.2455,42.2638,12300.0
2013-01-11 12:35:00,69.45,69.46,69.45,69.46,6700.0,42.2577,42.2638,42.2577,42.2638,6700.0
2013-01-11 12:40:00,69.45,69.53,69.45,69.53,5500.0,42.2577,42.3064,42.2577,42.3064,5500.0
2013-01-11 12:45:00,69.52,69.53,69.5,69.53,1900.0,42.3003,42.3064,42.2881,42.3064,1900.0
2013-01-11 12:50:00,69.53,69.54,69.52,69.53,13300.0,42.3064,42.3125,42.3003,42.3064,13300.0
2013-01-11 12:55:00,69.53,69.53,69.5,69.51,1800.0,42.3064,42.3064,42.2881,42.2942,1800.0
2013-01-11 13:00:00,69.51,69.53,69.5,69.5,2200.0,42.2942,42.3064,42.2881,42.2881,2200.0
2013-01-11 13:05:00,69.5,69.55,69.5,69.55,3100.0,42.2881,42.3185,42.2881,42.3185,3100.0
2013-01-11 13:10:00,69.54,69.58,69.53,69.55,9300.0,42.3125,42.3368,42.3064,42.3185,9300.0
2013-01-11 13:15:00,69.56,69.59,69.56,69.56,4600.0,42.3246,42.3429,42.3246,42.3246,4600.0
2013-01-11 13:20:00,69.54,69.6,69.54,69.58,6800.0,42.3125,42.349,42.3125,42.3368,6800.0
2013-01-11 13:25:00,69.57,69.57,69.56,69.57,4700.0,42.3307,42.3307,42.3246,42.3307,4700.0
2013-01-11 13:30:00,69.56,69.57,69.53,69.53,5900.0,42.3246,42.3307,42.3064,42.3064,5900.0
2013-01-11 13:35:00,69.54,69.59,69.54,69.57,6100.0,42.3125,42.3429,42.3125,42.3307,6100.0
2013-01-11 13:40:00,69.56,69.6,69.56,69.6,4700.0,42.3246,42.349,42.3246,42.349,4700.0
2013-01-11 13:45:00,69.59,69.62,69.52,69.52,6000.0,42.3429,42.3611,42.3003,42.3003,6000.0
2013-01-11 13:50:00,69.51,69.51,69.48,69.48,2900.0,42.2942,42.2942,42.2759,42.2759,2900.0
2013-01-11 13:55:00,69.49,69.53,69.48,69.5,9500.0,42.282,42.3064,42.2759,42.2881,9500.0
2013-01-11 14:00:00,69.5,69.58,69.5,69.56,112400.0,42.2881,42.3368,42.2881,42.3246,112400.0
2013-01-11 14:05:00,69.59,69.67,69.58,69.65,8000.0,42.3429,42.3916,42.3368,42.3794,8000.0
2013-01-11 14:10:00,69.66,69.76,69.64,69.75,15400.0,42.3855,42.4463,42.3733,42.4402,15400.0
2013-01-11 14:15:00,69.74,69.77,69.74,69.75,5400.0,42.4341,42.4524,42.4341,42.4402,5400.0
2013-01-11 14:20:00,69.75,69.75,69.69,69.69,9800.0,42.4402,42.4402,42.4037,42.4037,9800.0
2013-01-11 14:25:00,69.67,69.71,69.67,69.71,4000.0,42.3916,42.4159,42.3916,42.4159,4000.0
2013-01-11 14:30:00,69.71,69.75,69.71,69.73,4300.0,42.4159,42.4402,42.4159,42.4281,4300.0
2013-01-11 14:35:00,69.73,69.73,69.68,69.68,3900.0,42.4281,42.4281,42.3976,42.3976,3900.0
2013-01-11 14:40:00,69.68,69.69,69.62,69.62,6300.0,42.3976,42.4037,42.3611,42.3611,6300.0
2013-01-11 14:45:00,69.62,69.62,69.57,69.59,9600.0,42.3611,42.3611,42.3307,42.3429,9600.0
2013-01-11 14:50:00,69.59,69.61,69.58,69.59,6000.0,42.3429,42.355,42.3368,42.3429,6000.0
2013-01-11 14:55:00,69.59,69.61,69.58,69.6,7700.0,42.3429,42.355,42.3368,42.349,7700.0
2013-01-11 15:00:00,69.59,69.63,69.57,69.63,11700.0,42.3429,42.3672,42.3307,42.3672,11700.0
2013-01-11 15:05:00,69.63,69.65,69.63,69.64,10100.0,42.3672,42.3794,42.3672,42.3733,10100.0
2013-01-11 15:10:00,69.64,69.64,69.59,69.6,8900.0,42.3733,42.3733,42.3429,42.349,8900.0
2013-01-11 15:15:00,69.61,69.64,69.6,69.63,10400.0,42.355,42.3733,42.349,42.3672,10400.0
2013-01-11 15:20:00,69.63,69.68,69.63,69.68,7300.0,42.3672,42.3976,42.3672,42.3976,7300.0
2013-01-11 15:25:00,69.68,69.68,69.61,69.66,14000.0,42.3976,42.3976,42.355,42.3855,14000.0
2013-01-11 15:30:00,69.65,69.65,69.57,69.6,13500.0,42.3794,42.3794,42.3307,42.349,13500.0
2013-01-11 15:35:00,69.6,69.69,69.6,69.64,15200.0,42.349,42.4037,42.349,42.3733,15200.0
2013-01-11 15:40:00,69.63,69.7,69.63,69.65,15100.0,42.3672,42.4098,42.3672,42.3794,15100.0
2013-01-11 15:45:00,69.65,69.75,69.65,69.74,17500.0,42.3794,42.4402,42.3794,42.4341,17500.0
2013-01-11 15:50:00,69.74,69.79,69.74,69.74,34000.0,42.4341,42.4646,42.4341,42.4341,34000.0
2013-01-11 15:55:00,69.75,69.84,69.75,69.83,148900.0,42.4402,42.495,42.4402,42.4889,148900.0
2013-01-14 09:30:00,69.91,69.98,69.79,69.81,13500.0,42.5376,42.5802,42.4646,42.4767,13500.0
2013-01-14 09:35:00,69.79,69.79,69.67,69.79,7700.0,42.4646,42.4646,42.3916,42.4646,7700.0
2013-01-14 09:40:00,69.74,69.8,69.58,69.63,5500.0,42.4341,42.4707,42.3368,42.3672,5500.0
2013-01-14 09:45:00,69.62,69.7,69.56,69.64,11700.0,42.3611,42.4098,42.3246,42.3733,11700.0
2013-01-14 09:50:00,69.67,69.84,69.65,69.78,14300.0,42.3916,42.495,42.3794,42.4585,14300.0
2013-01-14 09:55:00,69.79,69.87,69.68,69.71,20000.0,42.4646,42.5132,42.3976,42.4159,20000.0
2013-01-14 10:00:00,69.73,69.77,69.6,69.77,10900.0,42.4281,42.4524,42.349,42.4524,10900.0
2013-01-14 10:05:00,69.76,69.89,69.76,69.87,8700.0,42.4463,42.5254,42.4463,42.5132,8700.0
2013-01-14 10:10:00,69.84,69.86,69.75,69.76,4000.0,42.495,42.5072,42.4402,42.4463,4000.0
2013-01-14 10:15:00,69.77,69.79,69.66,69.66,5300.0,42.4524,42.4646,42.3855,42.3855,5300.0
2013-01-14 10:20:00,69.66,69.73,69.63,69.71,32200.0,42.3855,42.4281,42.3672,42.4159,32200.0
2013-01-14 10:25:00,69.72,69.73,69.68,69.71,39500.0,42.422,42.4281,42.3976,42.4159,39500.0
2013-01-14 10:30:00,69.71,69.72,69.68,69.7,20300.0,42.4159,42.422,42.3976,42.4098,20300.0
2013-01-14 10:35:00,69.7,69.76,69.7,69.76,7300.0,42.4098,42.4463,42.4098,42.4463,7300.0
2013-01-14 10:40:00,69.75,69.83,69.72,69.79,10600.0,42.4402,42.4889,42.422,42.4646,10600.0
2013-01-14 10:45:00,69.79,69.79,69.74,69.79,12800.0,42.4646,42.4646,42.4341,42.4646,12800.0
2013-01-14 10:50:00,69.78,69.8,69.74,69.74,3300.0,42.4585,42.4707,42.4341,42.4341,3300.0
2013-01-14 10:55:00,69.75,69.8,69.74,69.78,5700.0,42.4402,42.4707,42.4341,42.4585,5700.0
2013-01-14 11:00:00,69.8,69.82,69.77,69.77,2600.0,42.4707,42.4828,42.4524,42.4524,2600.0
2013-01-14 11:05:00,69.79,69.81,69.75,69.81,15100.0,42.4646,42.4767,42.4402,42.4767,15100.0
2013-01-14 11:10:00,69.81,69.83,69.8,69.83,14200.0,42.4767,42.4889,42.4707,42.4889,14200.0
2013-01-14 11:15:00,69.82,69.83,69.81,69.82,12500.0,42.4828,42.4889,42.4767,42.4828,12500.0
2013-01-14 11:20:00,69.82,69.83,69.8,69.8,21200.0,42.4828,42.4889,42.4707,42.4707,21200.0
2013-01-14 11:25:00,69.81,69.82,69.78,69.78,8500.0,42.4767,42.4828,42.4585,42.4585,8500.0
2013-01-14 11:30:00,69.79,69.83,69.79,69.8,9500.0,42.4646,42.4889,42.4646,42.4707,9500.0
2013-01-14 11:35:00,69.81,69.83,69.8,69.81,6900.0,42.4767,42.4889,42.4707,42.4767,6900.0
2013-01-14 11:40:00,69.81,69.83,69.8,69.81,7000.0,42.4767,42.4889,42.4707,42.4767,7000.0
2013-01-14 11:45:00,69.82,69.86,69.81,69.85,6300.0,42.4828,42.5072,42.4767,42.5011,6300.0
2013-01-14 11:50:00,69.85,69.87,69.85,69.87,6600.0,42.5011,42.5132,42.5011,42.5132,6600.0
2013-01-14 11:55:00,69.86,69.88,69.83,69.86,6500.0,42.5072,42.5193,42.4889,42.5072,6500.0
2013-01-14 12:00:00,69.87,69.88,69.83,69.85,8000.0,42.5132,42.5193,42.4889,42.5011,8000.0
2013-01-14 12:05:00,69.85,69.88,69.83,69.84,7600.0,42.5011,42.5193,42.4889,42.495,7600.0
2013-01-14 12:10:00,69.83,69.88,69.83,69.85,12100.0,42.4889,42.5193,42.4889,42.5011,12100.0
2013-01-14 12:15:00,69.85,69.95,69.84,69.93,11400.0,42.5011,42.5619,42.495,42.5498,11400.0
2013-01-14 12:20:00,69.95,70.0,69.95,69.98,10900.0,42.5619,42.5923,42.5619,42.5802,10900.0
2013-01-14 12:25:00,69.99,70.01,69.96,69.96,22600.0,42.5863,42.5984,42.568,42.568,22600.0
2013-01-14 12:30:00,69.96,69.97,69.94,69.95,11100.0,42.568,42.5741,42.5558,42.5619,11100.0
2013-01-14 12:35:00,69.95,69.98,69.95,69.96,6800.0,42.5619,42.5802,42.5619,42.568,6800.0
2013-01-14 12:40:00,69.96,70.0,69.96,70.0,5400.0,42.568,42.5923,42.568,42.5923,5400.0
2013-01-14 12:45:00,69.99,70.0,69.97,69.97,11800.0,42.5863,42.5923,42.5741,42.5741,11800.0
2013-01-14 12:50:00,69.98,70.0,69.98,70.0,14200.0,42.5802,42.5923,42.5802,42.5923,14200.0
2013-01-14 12:55:00,69.99,70.0,69.98,69.98,5800.0,42.5863,42.5923,42.5802,42.5802,5800.0
2013-01-14 13:00:00,69.99,70.03,69.99,70.03,19400.0,42.5863,42.6106,42.5863,42.6106,19400.0
2013-01-14 13:05:00,70.03,70.03,70.01,70.02,9700.0,42.6106,42.6106,42.5984,42.6045,9700.0
2013-01-14 13:10:00,70.03,70.04,70.02,70.03,16100.0,42.6106,42.6167,42.6045,42.6106,16100.0
2013-01-14 13:15:00,70.03,70.1,70.03,70.1,6300.0,42.6106,42.6532,42.6106,42.6532,6300.0
2013-01-14 13:20:00,70.1,70.1,70.09,70.09,7500.0,42.6532,42.6532,42.6471,42.6471,7500.0
2013-01-14 13:25:00,70.1,70.16,70.05,70.16,20100.0,42.6532,42.6897,42.6228,42.6897,20100.0
2013-01-14 13:30:00,70.16,70.18,70.13,70.13,13300.0,42.6897,42.7019,42.6714,42.6714,13300.0
2013-01-14 13:35:00,70.12,70.18,70.11,70.11,13500.0,42.6654,42.7019,42.6593,42.6593,13500.0
2013-01-14 13:40:00,70.12,70.13,70.09,70.1,13800.0,42.6654,42.6714,42.6471,42.6532,13800.0
2013-01-14 13:45:00,70.09,70.13,70.08,70.13,10600.0,42.6471,42.6714,42.641,42.6714,10600.0
2013-01-14 13:50:00,70.13,70.14,70.07,70.14,20200.0,42.6714,42.6775,42.6349,42.6775,20200.0
2013-01-14 13:55:00,70.14,70.18,70.14,70.18,16800.0,42.6775,42.7019,42.6775,42.7019,16800.0
2013-01-14 14:00:00,70.17,70.27,70.17,70.26,21300.0,42.6958,42.7566,42.6958,42.7505,21300.0
2013-01-14 14:05:00,70.26,70.29,70.22,70.28,14200.0,42.7505,42.7688,42.7262,42.7627,14200.0
2013-01-14 14:10:00,70.28,70.33,70.22,70.22,20000.0,42.7627,42.7931,42.7262,42.7262,20000.0
2013-01-14 14:15:00,70.21,70.27,70.1,70.16,22500.0,42.7201,42.7566,42.6532,42.6897,22500.0
2013-01-14 14:20:00,70.16,70.27,70.14,70.25,23100.0,42.6897,42.7566,42.6775,42.7445,23100.0
2013-01-14 14:25:00,70.24,70.37,70.23,70.33,21900.0,42.7384,42.8175,42.7323,42.7931,21900.0
2013-01-14 14:30:00,70.31,70.34,70.2,70.2,11300.0,42.781,42.7992,42.714,42.714,11300.0
2013-01-14 14:35:00,70.19,70.2,70.1,70.1,14900.0,42.708,42.714,42.6532,42.6532,14900.0
2013-01-14 14:40:00,70.11,70.17,70.11,70.12,10400.0,42.6593,42.6958,42.6593,42.6654,10400.0
2013-01-14 14:45:00,70.14,70.14,70.1,70.1,13100.0,42.6775,42.6775,42.6532,42.6532,13100.0
2013-01-14 14:50:00,70.11,70.23,70.09,70.21,23800.0,42.6593,42.7323,42.6471,42.7201,23800.0
2013-01-14 14:55:00,70.21,70.22,70.18,70.22,12500.0,42.7201,42.7262,42.7019,42.7262,12500.0
2013-01-14 15:00:00,70.22,70.4,70.21,70.37,21700.0,42.7262,42.8357,42.7201,42.8175,21700.0
2013-01-14 15:05:00,70.39,70.39,70.33,70.35,13200.0,42.8296,42.8296,42.7931,42.8053,13200.0
2013-01-14 15:10:00,70.33,70.39,70.31,70.31,17500.0,42.7931,42.8296,42.781,42.781,17500.0
2013-01-14 15:15:00,70.3,70.41,70.3,70.35,24000.0,42.7749,42.8418,42.7749,42.8053,24000.0
2013-01-14 15:20:00,70.34,70.39,70.32,70.39,14400.0,42.7992,42.8296,42.7871,42.8296,14400.0
2013-01-14 15:25:00,70.39,70.5,70.38,70.5,20600.0,42.8296,42.8966,42.8236,42.8966,20600.0
2013-01-14 15:30:00,70.5,70.51,70.37,70.42,36900.0,42.8966,42.9027,42.8175,42.8479,36900.0
2013-01-14 15:35:00,70.42,70.42,70.31,70.34,22700.0,42.8479,42.8479,42.781,42.7992,22700.0
2013-01-14 15:40:00,70.34,70.4,70.3,70.4,26000.0,42.7992,42.8357,42.7749,42.8357,26000.0
2013-01-14 15:45:00,70.4,70.49,70.39,70.48,36100.0,42.8357,42.8905,42.8296,42.8844,36100.0
2013-01-14 15:50:00,70.49,70.53,70.41,70.51,50400.0,42.8905,42.9148,42.8418,42.9027,50400.0
2013-01-14 15:55:00,70.51,70.53,70.46,70.53,54600.0,42.9027,42.9148,42.8722,42.9148,54600.0
2013-01-15 09:30:00,70.52,70.6,69.92,70.44,34300.0,42.9087,42.9574,42.5437,42.8601,34300.0
2013-01-15 09:35:00,70.5,70.6,70.47,70.59,5000.0,42.8966,42.9574,42.8783,42.9513,5000.0
2013-01-15 09:40:00,70.56,70.58,70.34,70.36,18800.0,42.9331,42.9453,42.7992,42.8114,18800.0
2013-01-15 09:45:00,70.39,70.96,70.34,70.84,50500.0,42.8296,43.1765,42.7992,43.1035,50500.0
2013-01-15 09:50:00,70.82,70.82,70.55,70.7,13200.0,43.0913,43.0913,42.927,43.0183,13200.0
2013-01-15 09:55:00,70.67,70.94,70.67,70.78,20700.0,43.0,43.1643,43.0,43.0669,20700.0
2013-01-15 10:00:00,70.8,70.92,70.76,70.9,13900.0,43.0791,43.1521,43.0548,43.14,13900.0
2013-01-15 10:05:00,70.9,70.95,70.87,70.95,10300.0,43.14,43.1704,43.1217,43.1704,10300.0
2013-01-15 10:10:00,70.92,71.04,70.87,70.93,27500.0,43.1521,43.2251,43.1217,43.1582,27500.0
2013-01-15 10:15:00,70.92,71.05,70.92,71.05,11700.0,43.1521,43.2312,43.1521,43.2312,11700.0
2013-01-15 10:20:00,71.05,71.07,71.01,71.02,6500.0,43.2312,43.2434,43.2069,43.213,6500.0
2013-01-15 10:25:00,71.01,71.02,70.95,71.01,8200.0,43.2069,43.213,43.1704,43.2069,8200.0
2013-01-15 10:30:00,70.99,71.04,70.92,71.04,9600.0,43.1947,43.2251,43.1521,43.2251,9600.0
2013-01-15 10:35:00,71.04,71.06,70.9,70.99,10400.0,43.2251,43.2373,43.14,43.1947,10400.0
2013-01-15 10:40:00,70.99,70.99,70.9,70.97,8100.0,43.1947,43.1947,43.14,43.1826,8100.0
2013-01-15 10:45:00,70.97,71.03,70.95,71.0,13200.0,43.1826,43.2191,43.1704,43.2008,13200.0
2013-01-15 10:50:00,71.01,71.03,70.97,71.02,11800.0,43.2069,43.2191,43.1826,43.213,11800.0
2013-01-15 10:55:00,71.0,71.01,70.9,70.91,15100.0,43.2008,43.2069,43.14,43.146,15100.0
2013-01-15 11:00:00,70.9,70.97,70.89,70.97,34600.0,43.14,43.1826,43.1339,43.1826,34600.0
2013-01-15 11:05:00,70.98,71.0,70.91,70.98,23000.0,43.1886,43.2008,43.146,43.1886,23000.0
2013-01-15 11:10:00,70.99,71.04,70.95,70.97,34700.0,43.1947,43.2251,43.1704,43.1826,34700.0
2013-01-15 11:15:00,70.97,71.01,70.95,71.0,18200.0,43.1826,43.2069,43.1704,43.2008,18200.0
2013-01-15 11:20:00,71.0,71.03,70.94,70.98,14100.0,43.2008,43.2191,43.1643,43.1886,14100.0
2013-01-15 11:25:00,71.01,71.01,70.93,71.0,14800.0,43.2069,43.2069,43.1582,43.2008,14800.0
2013-01-15 11:30:00,70.99,71.0,70.92,70.99,21500.0,43.1947,43.2008,43.1521,43.1947,21500.0
2013-01-15 11:35:00,70.99,70.99,70.95,70.98,7700.0,43.1947,43.1947,43.1704,43.1886,7700.0
2013-01-15 11:40:00,70.98,70.98,70.95,70.97,7200.0,43.1886,43.1886,43.1704,43.1826,7200.0
2013-01-15 11:45:00,70.96,71.05,70.96,71.03,11600.0,43.1765,43.2312,43.1765,43.2191,11600.0
2013-01-15 11:50:00,71.0,71.02,71.0,71.02,6100.0,43.2008,43.213,43.2008,43.213,6100.0
2013-01-15 11:55:00,71.02,71.06,71.0,71.04,7900.0,43.213,43.2373,43.2008,43.2251,7900.0
2013-01-15 12:00:00,71.04,71.05,70.98,71.01,7700.0,43.2251,43.2312,43.1886,43.2069,7700.0
2013-01-15 12:05:00,71.0,71.05,71.0,71.02,4000.0,43.2008,43.2312,43.2008,43.213,4000.0
2013-01-15 12:10:00,71.02,71.03,71.0,71.01,5600.0,43.213,43.2191,43.2008,43.2069,5600.0
2013-01-15 12:15:00,71.0,71.01,70.95,70.99,13300.0,43.2008,43.2069,43.1704,43.1947,13300.0
2013-01-15 12:20:00,70.98,71.02,70.98,70.98,6300.0,43.1886,43.213,43.1886,43.1886,6300.0
2013-01-15 12:25:00,70.98,71.01,70.96,71.01,5400.0,43.1886,43.2069,43.1765,43.2069,5400.0
2013-01-15 12:30:00,71.01,71.01,70.95,71.0,17700.0,43.2069,43.2069,43.1704,43.2008,17700.0
2013-01-15 12:35:00,71.0,71.0,70.98,71.0,9000.0,43.2008,43.2008,43.1886,43.2008,9000.0
2013-01-15 12:40:00,71.0,71.01,70.96,71.0,8400.0,43.2008,43.2069,43.1765,43.2008,8400.0
2013-01-15 12:45:00,71.0,71.0,70.97,70.99,5400.0,43.2008,43.2008,43.1826,43.1947,5400.0
2013-01-15 12:50:00,71.0,71.02,70.96,71.01,9800.0,43.2008,43.213,43.1765,43.2069,9800.0
2013-01-15 12:55:00,71.01,71.02,70.99,70.99,9600.0,43.2069,43.213,43.1947,43.1947,9600.0
2013-01-15 13:00:00,70.99,71.05,70.99,71.01,7100.0,43.1947,43.2312,43.1947,43.2069,7100.0
2013-01-15 13:05:00,71.01,71.06,71.01,71.03,11500.0,43.2069,43.2373,43.2069,43.2191,11500.0
2013-01-15 13:10:00,71.03,71.06,71.01,71.05,6800.0,43.2191,43.2373,43.2069,43.2312,6800.0
2013-01-15 13:15:00,71.03,71.03,71.0,71.0,5200.0,43.2191,43.2191,43.2008,43.2008,5200.0
2013-01-15 13:20:00,70.99,71.02,70.97,70.98,8200.0,43.1947,43.213,43.1826,43.1886,8200.0
2013-01-15 13:25:00,70.97,70.99,70.96,70.98,5700.0,43.1826,43.1947,43.1765,43.1886,5700.0
2013-01-15 13:30:00,70.98,71.01,70.97,70.99,6900.0,43.1886,43.2069,43.1826,43.1947,6900.0
2013-01-15 13:35:00,71.0,71.02,71.0,71.01,3800.0,43.2008,43.213,43.2008,43.2069,3800.0
2013-01-15 13:40:00,70.99,71.01,70.99,70.99,7700.0,43.1947,43.2069,43.1947,43.1947,7700.0
2013-01-15 13:45:00,70.99,71.02,70.98,70.99,10400.0,43.1947,43.213,43.1886,43.1947,10400.0
2013-01-15 13:50:00,70.99,71.02,70.98,71.0,17400.0,43.1947,43.213,43.1886,43.2008,17400.0
2013-01-15 13:55:00,71.01,71.03,70.99,71.01,8700.0,43.2069,43.2191,43.1947,43.2069,8700.0
2013-01-15 14:00:00,71.01,71.03,70.99,71.0,20800.0,43.2069,43.2191,43.1947,43.2008,20800.0
2013-01-15 14:05:00,71.01,71.03,70.99,71.01,26400.0,43.2069,43.2191,43.1947,43.2069,26400.0
2013-01-15 14:10:00,71.01,71.03,70.99,71.03,8000.0,43.2069,43.2191,43.1947,43.2191,8000.0
2013-01-15 14:15:00,71.03,71.03,71.0,71.02,4600.0,43.2191,43.2191,43.2008,43.213,4600.0
2013-01-15 14:20:00,71.01,71.01,70.99,71.01,6700.0,43.2069,43.2069,43.1947,43.2069,6700.0
2013-01-15 14:25:00,71.0,71.0,70.97,71.0,12300.0,43.2008,43.2008,43.1826,43.2008,12300.0
2013-01-15 14:30:00,70.98,71.02,70.97,71.01,9200.0,43.1886,43.213,43.1826,43.2069,9200.0
2013-01-15 14:35:00,71.0,71.03,70.99,71.02,5800.0,43.2008,43.2191,43.1947,43.213,5800.0
2013-01-15 14:40:00,71.02,71.03,70.98,70.98,7900.0,43.213,43.2191,43.1886,43.1886,7900.0
2013-01-15 14:45:00,70.98,71.04,70.98,71.03,8400.0,43.1886,43.2251,43.1886,43.2191,8400.0
2013-01-15 14:50:00,71.05,71.07,71.01,71.04,7400.0,43.2312,43.2434,43.2069,43.2251,7400.0
2013-01-15 14:55:00,71.01,71.05,70.99,71.05,6000.0,43.2069,43.2312,43.1947,43.2312,6000.0
2013-01-15 15:00:00,71.03,71.06,71.03,71.06,19200.0,43.2191,43.2373,43.2191,43.2373,19200.0
2013-01-15 15:05:00,71.06,71.09,71.02,71.06,15900.0,43.2373,43.2556,43.213,43.2373,15900.0
2013-01-15 15:10:00,71.05,71.1,71.04,71.1,26500.0,43.2312,43.2617,43.2251,43.2617,26500.0
2013-01-15 15:15:00,71.08,71.16,71.08,71.16,13700.0,43.2495,43.2982,43.2495,43.2982,13700.0
2013-01-15 15:20:00,71.17,71.23,71.11,71.23,17900.0,43.3042,43.3408,43.2677,43.3408,17900.0
2013-01-15 15:25:00,71.22,71.23,71.16,71.17,13700.0,43.3347,43.3408,43.2982,43.3042,13700.0
2013-01-15 15:30:00,71.17,71.18,71.12,71.15,21200.0,43.3042,43.3103,43.2738,43.2921,21200.0
2013-01-15 15:35:00,71.16,71.21,71.14,71.21,19500.0,43.2982,43.3286,43.286,43.3286,19500.0
2013-01-15 15:40:00,71.18,71.2,71.13,71.16,20000.0,43.3103,43.3225,43.2799,43.2982,20000.0
2013-01-15 15:45:00,71.17,71.18,71.15,71.17,21700.0,43.3042,43.3103,43.2921,43.3042,21700.0
2013-01-15 15:50:00,71.16,71.16,71.12,71.14,36600.0,43.2982,43.2982,43.2738,43.286,36600.0
2013-01-15 15:55:00,71.14,71.24,71.14,71.18,60100.0,43.286,43.3468,43.286,43.3103,60100.0
2013-01-16 09:30:00,70.88,71.14,70.88,71.04,10800.0,43.1278,43.286,43.1278,43.2251,10800.0
2013-01-16 09:35:00,71.1,71.2,70.99,71.16,7300.0,43.2617,43.3225,43.1947,43.2982,7300.0
2013-01-16 09:40:00,71.15,71.18,71.05,71.1,14600.0,43.2921,43.3103,43.2312,43.2617,14600.0
2013-01-16 09:45:00,71.13,71.22,71.11,71.19,79200.0,43.2799,43.3347,43.2677,43.3164,79200.0
2013-01-16 09:50:00,71.16,71.29,71.14,71.29,9900.0,43.2982,43.3773,43.286,43.3773,9900.0
2013-01-16 09:55:00,71.33,71.36,71.26,71.29,7700.0,43.4016,43.4199,43.359,43.3773,7700.0
2013-01-16 10:00:00,71.32,71.44,71.3,71.41,9100.0,43.3955,43.4685,43.3833,43.4503,9100.0
2013-01-16 10:05:00,71.42,71.43,71.33,71.33,12100.0,43.4564,43.4624,43.4016,43.4016,12100.0
2013-01-16 10:10:00,71.35,71.35,71.19,71.21,15400.0,43.4138,43.4138,43.3164,43.3286,15400.0
2013-01-16 10:15:00,71.22,71.23,71.11,71.14,10400.0,43.3347,43.3408,43.2677,43.286,10400.0
2013-01-16 10:20:00,71.11,71.14,71.06,71.1,7300.0,43.2677,43.286,43.2373,43.2617,7300.0
2013-01-16 10:25:00,71.1,71.27,71.08,71.22,8900.0,43.2617,43.3651,43.2495,43.3347,8900.0
2013-01-16 10:30:00,71.24,71.27,71.13,71.13,6300.0,43.3468,43.3651,43.2799,43.2799,6300.0
2013-01-16 10:35:00,71.14,71.14,71.08,71.13,15000.0,43.286,43.286,43.2495,43.2799,15000.0
2013-01-16 10:40:00,71.12,71.15,71.08,71.13,10200.0,43.2738,43.2921,43.2495,43.2799,10200.0
2013-01-16 10:45:00,71.14,71.25,71.12,71.2,8100.0,43.286,43.3529,43.2738,43.3225,8100.0
2013-01-16 10:50:00,71.21,71.31,71.21,71.28,7400.0,43.3286,43.3894,43.3286,43.3712,7400.0
2013-01-16 10:55:00,71.3,71.34,71.25,71.29,5600.0,43.3833,43.4077,43.3529,43.3773,5600.0
2013-01-16 11:00:00,71.28,71.31,71.27,71.27,3000.0,43.3712,43.3894,43.3651,43.3651,3000.0
2013-01-16 11:05:00,71.3,71.3,71.23,71.25,5200.0,43.3833,43.3833,43.3408,43.3529,5200.0
2013-01-16 11:10:00,71.27,71.3,71.17,71.17,16000.0,43.3651,43.3833,43.3042,43.3042,16000.0
2013-01-16 11:15:00,71.15,71.17,71.12,71.12,8700.0,43.2921,43.3042,43.2738,43.2738,8700.0
2013-01-16 11:20:00,71.13,71.14,71.11,71.12,5000.0,43.2799,43.286,43.2677,43.2738,5000.0
2013-01-16 11:25:00,71.12,71.13,71.08,71.09,20400.0,43.2738,43.2799,43.2495,43.2556,20400.0
2013-01-16 11:30:00,71.08,71.1,71.06,71.07,3400.0,43.2495,43.2617,43.2373,43.2434,3400.0
2013-01-16 11:35:00,71.06,71.08,71.02,71.04,5200.0,43.2373,43.2495,43.213,43.2251,5200.0
2013-01-16 11:40:00,71.05,71.06,70.91,70.91,9100.0,43.2312,43.2373,43.146,43.146,9100.0
2013-01-16 11:45:00,70.89,70.9,70.79,70.79,14000.0,43.1339,43.14,43.073,43.073,14000.0
2013-01-16 11:50:00,70.8,70.8,70.76,70.76,8300.0,43.0791,43.0791,43.0548,43.0548,8300.0
2013-01-16 11:55:00,70.76,70.77,70.68,70.69,32800.0,43.0548,43.0609,43.0061,43.0122,32800.0
2013-01-16 12:00:00,70.7,70.71,70.66,70.66,6600.0,43.0183,43.0244,42.9939,42.9939,6600.0
2013-01-16 12:05:00,70.66,70.66,70.57,70.61,17900.0,42.9939,42.9939,42.9392,42.9635,17900.0
2013-01-16 12:10:00,70.6,70.61,70.57,70.61,9400.0,42.9574,42.9635,42.9392,42.9635,9400.0
2013-01-16 12:15:00,70.61,70.63,70.57,70.63,12300.0,42.9635,42.9757,42.9392,42.9757,12300.0
2013-01-16 12:20:00,70.63,70.67,70.63,70.65,3300.0,42.9757,43.0,42.9757,42.9878,3300.0
2013-01-16 12:25:00,70.65,70.71,70.65,70.71,15000.0,42.9878,43.0244,42.9878,43.0244,15000.0
2013-01-16 12:30:00,70.71,70.72,70.7,70.71,2600.0,43.0244,43.0304,43.0183,43.0244,2600.0
2013-01-16 12:35:00,70.71,70.72,70.71,70.72,8100.0,43.0244,43.0304,43.0244,43.0304,8100.0
2013-01-16 12:40:00,70.71,70.72,70.66,70.67,14600.0,43.0244,43.0304,42.9939,43.0,14600.0
2013-01-16 12:45:00,70.67,70.7,70.67,70.69,5800.0,43.0,43.0183,43.0,43.0122,5800.0
2013-01-16 12:50:00,70.68,70.7,70.68,70.7,3900.0,43.0061,43.0183,43.0061,43.0183,3900.0
2013-01-16 12:55:00,70.7,70.7,70.69,70.7,9400.0,43.0183,43.0183,43.0122,43.0183,9400.0
2013-01-16 13:00:00,70.69,70.74,70.69,70.74,30100.0,43.0122,43.0426,43.0122,43.0426,30100.0
2013-01-16 13:05:00,70.73,70.75,70.73,70.74,12000.0,43.0365,43.0487,43.0365,43.0426,12000.0
2013-01-16 13:10:00,70.74,70.77,70.74,70.77,4300.0,43.0426,43.0609,43.0426,43.0609,4300.0
2013-01-16 13:15:00,70.76,70.82,70.76,70.82,6500.0,43.0548,43.0913,43.0548,43.0913,6500.0
2013-01-16 13:20:00,70.82,70.88,70.82,70.84,12200.0,43.0913,43.1278,43.0913,43.1035,12200.0
2013-01-16 13:25:00,70.84,70.85,70.79,70.8,9600.0,43.1035,43.1095,43.073,43.0791,9600.0
2013-01-16 13:30:00,70.8,70.81,70.8,70.81,900.0,43.0791,43.0852,43.0791,43.0852,900.0
2013-01-16 13:35:00,70.8,70.81,70.77,70.77,6900.0,43.0791,43.0852,43.0609,43.0609,6900.0
2013-01-16 13:40:00,70.77,70.77,70.7,70.72,9200.0,43.0609,43.0609,43.0183,43.0304,9200.0
2013-01-16 13:45:00,70.71,70.74,70.71,70.73,8400.0,43.0244,43.0426,43.0244,43.0365,8400.0
2013-01-16 13:50:00,70.74,70.75,70.73,70.73,6000.0,43.0426,43.0487,43.0365,43.0365,6000.0
2013-01-16 13:55:00,70.74,70.74,70.73,70.74,4900.0,43.0426,43.0426,43.0365,43.0426,4900.0
2013-01-16 14:00:00,70.74,70.76,70.71,70.71,11900.0,43.0426,43.0548,43.0244,43.0244,11900.0
2013-01-16 14:05:00,70.71,70.75,70.71,70.73,8300.0,43.0244,43.0487,43.0244,43.0365,8300.0
2013-01-16 14:10:00,70.73,70.75,70.73,70.74,6100.0,43.0365,43.0487,43.0365,43.0426,6100.0
2013-01-16 14:15:00,70.74,70.74,70.73,70.73,1600.0,43.0426,43.0426,43.0365,43.0365,1600.0
2013-01-16 14:20:00,70.73,70.74,70.73,70.73,7200.0,43.0365,43.0426,43.0365,43.0365,7200.0
2013-01-16 14:25:00,70.75,70.75,70.74,70.74,2100.0,43.0487,43.0487,43.0426,43.0426,2100.0
2013-01-16 14:30:00,70.75,70.75,70.67,70.67,22500.0,43.0487,43.0487,43.0,43.0,22500.0
2013-01-16 14:35:00,70.65,70.65,70.58,70.58,9800.0,42.9878,42.9878,42.9453,42.9453,9800.0
2013-01-16 14:40:00,70.57,70.59,70.57,70.58,7800.0,42.9392,42.9513,42.9392,42.9453,7800.0
2013-01-16 14:45:00,70.58,70.61,70.57,70.61,9100.0,42.9453,42.9635,42.9392,42.9635,9100.0
2013-01-16 14:50:00,70.62,70.66,70.62,70.63,7800.0,42.9696,42.9939,42.9696,42.9757,7800.0
2013-01-16 14:55:00,70.63,70.66,70.62,70.64,11600.0,42.9757,42.9939,42.9696,42.9818,11600.0
2013-01-16 15:00:00,70.64,70.66,70.59,70.59,22800.0,42.9818,42.9939,42.9513,42.9513,22800.0
2013-01-16 15:05:00,70.6,70.63,70.59,70.63,13200.0,42.9574,42.9757,42.9513,42.9757,13200.0
2013-01-16 15:10:00,70.63,70.64,70.61,70.64,16000.0,42.9757,42.9818,42.9635,42.9818,16000.0
2013-01-16 15:15:00,70.64,70.66,70.63,70.65,15200.0,42.9818,42.9939,42.9757,42.9878,15200.0
2013-01-16 15:20:00,70.64,70.7,70.64,70.7,37900.0,42.9818,43.0183,42.9818,43.0183,37900.0
2013-01-16 15:25:00,70.71,70.72,70.69,70.71,20500.0,43.0244,43.0304,43.0122,43.0244,20500.0
2013-01-16 15:30:00,70.7,70.76,70.7,70.7,26000.0,43.0183,43.0548,43.0183,43.0183,26000.0
2013-01-16 15:35:00,70.7,70.74,70.7,70.74,17700.0,43.0183,43.0426,43.0183,43.0426,17700.0
2013-01-16 15:40:00,70.74,70.8,70.72,70.8,28100.0,43.0426,43.0791,43.0304,43.0791,28100.0
2013-01-16 15:45:00,70.8,70.8,70.74,70.79,37900.0,43.0791,43.0791,43.0426,43.073,37900.0
2013-01-16 15:50:00,70.78,70.8,70.73,70.75,53900.0,43.0669,43.0791,43.0365,43.0487,53900.0
2013-01-16 15:55:00,70.75,70.92,70.75,70.77,120200.0,43.0487,43.1521,43.0487,43.0609,120200.0
2013-01-17 09:30:00,71.02,71.02,70.73,70.91,6000.0,43.213,43.213,43.0365,43.146,6000.0
2013-01-17 09:35:00,70.88,70.88,70.76,70.87,3300.0,43.1278,43.1278,43.0548,43.1217,3300.0
2013-01-17 09:40:00,70.85,70.85,70.72,70.77,3000.0,43.1095,43.1095,43.0304,43.0609,3000.0
2013-01-17 09:45:00,70.77,70.8,70.71,70.71,6600.0,43.0609,43.0791,43.0244,43.0244,6600.0
2013-01-17 09:50:00,70.7,70.77,70.7,70.71,7000.0,43.0183,43.0609,43.0183,43.0244,7000.0
2013-01-17 09:55:00,70.72,70.83,70.7,70.72,10500.0,43.0304,43.0974,43.0183,43.0304,10500.0
2013-01-17 10:00:00,70.72,70.8,70.67,70.8,6600.0,43.0304,43.0791,43.0,43.0791,6600.0
2013-01-17 10:05:00,70.76,70.76,70.63,70.73,15500.0,43.0548,43.0548,42.9757,43.0365,15500.0
2013-01-17 10:10:00,70.75,70.75,70.7,70.71,5500.0,43.0487,43.0487,43.0183,43.0244,5500.0
2013-01-17 10:15:00,70.7,70.74,70.63,70.7,16000.0,43.0183,43.0426,42.9757,43.0183,16000.0
2013-01-17 10:20:00,70.69,70.73,70.65,70.71,5600.0,43.0122,43.0365,42.9878,43.0244,5600.0
2013-01-17 10:25:00,70.71,70.77,70.71,70.74,13500.0,43.0244,43.0609,43.0244,43.0426,13500.0
2013-01-17 10:30:00,70.74,70.75,70.71,70.74,7900.0,43.0426,43.0487,43.0244,43.0426,7900.0
2013-01-17 10:35:00,70.76,70.77,70.74,70.75,4500.0,43.0548,43.0609,43.0426,43.0487,4500.0
2013-01-17 10:40:00,70.76,70.89,70.75,70.86,6500.0,43.0548,43.1339,43.0487,43.1156,6500.0
2013-01-17 10:45:00,70.85,70.85,70.76,70.78,10100.0,43.1095,43.1095,43.0548,43.0669,10100.0
2013-01-17 10:50:00,70.79,70.81,70.75,70.78,6500.0,43.073,43.0852,43.0487,43.0669,6500.0
2013-01-17 10:55:00,70.78,70.8,70.74,70.76,8000.0,43.0669,43.0791,43.0426,43.0548,8000.0
2013-01-17 11:00:00,70.76,70.78,70.72,70.74,7700.0,43.0548,43.0669,43.0304,43.0426,7700.0
2013-01-17 11:05:00,70.75,70.75,70.71,70.71,5300.0,43.0487,43.0487,43.0244,43.0244,5300.0
2013-01-17 11:10:00,70.71,70.71,70.59,70.64,15200.0,43.0244,43.0244,42.9513,42.9818,15200.0
2013-01-17 11:15:00,70.64,70.65,70.6,70.62,5400.0,42.9818,42.9878,42.9574,42.9696,5400.0
2013-01-17 11:20:00,70.63,70.67,70.63,70.63,6900.0,42.9757,43.0,42.9757,42.9757,6900.0
2013-01-17 11:25:00,70.64,70.66,70.61,70.64,8600.0,42.9818,42.9939,42.9635,42.9818,8600.0
2013-01-17 11:30:00,70.65,70.67,70.6,70.6,7000.0,42.9878,43.0,42.9574,42.9574,7000.0
2013-01-17 11:35:00,70.63,70.63,70.49,70.53,17500.0,42.9757,42.9757,42.8905,42.9148,17500.0
2013-01-17 11:40:00,70.53,70.6,70.53,70.56,9300.0,42.9148,42.9574,42.9148,42.9331,9300.0
2013-01-17 11:45:00,70.53,70.55,70.51,70.55,7300.0,42.9148,42.927,42.9027,42.927,7300.0
2013-01-17 11:50:00,70.53,70.55,70.48,70.52,8300.0,42.9148,42.927,42.8844,42.9087,8300.0
2013-01-17 11:55:00,70.52,70.53,70.45,70.46,6400.0,42.9087,42.9148,42.8662,42.8722,6400.0
2013-01-17 12:00:00,70.45,70.5,70.45,70.5,10700.0,42.8662,42.8966,42.8662,42.8966,10700.0
2013-01-17 12:05:00,70.5,70.5,70.48,70.48,4600.0,42.8966,42.8966,42.8844,42.8844,4600.0
2013-01-17 12:10:00,70.49,70.49,70.43,70.45,7500.0,42.8905,42.8905,42.854,42.8662,7500.0
2013-01-17 12:15:00,70.46,70.48,70.45,70.46,5000.0,42.8722,42.8844,42.8662,42.8722,5000.0
2013-01-17 12:20:00,70.46,70.5,70.43,70.5,3800.0,42.8722,42.8966,42.854,42.8966,3800.0
2013-01-17 12:25:00,70.5,70.53,70.49,70.49,7500.0,42.8966,42.9148,42.8905,42.8905,7500.0
2013-01-17 12:30:00,70.49,70.49,70.47,70.49,2300.0,42.8905,42.8905,42.8783,42.8905,2300.0
2013-01-17 12:35:00,70.49,70.54,70.49,70.54,2700.0,42.8905,42.9209,42.8905,42.9209,2700.0
2013-01-17 12:40:00,70.53,70.53,70.5,70.53,6000.0,42.9148,42.9148,42.8966,42.9148,6000.0
2013-01-17 12:45:00,70.51,70.55,70.51,70.54,1900.0,42.9027,42.927,42.9027,42.9209,1900.0
2013-01-17 12:50:00,70.54,70.54,70.5,70.5,3300.0,42.9209,42.9209,42.8966,42.8966,3300.0
2013-01-17 12:55:00,70.5,70.52,70.5,70.51,2400.0,42.8966,42.9087,42.8966,42.9027,2400.0
2013-01-17 13:00:00,70.51,70.54,70.51,70.53,2600.0,42.9027,42.9209,42.9027,42.9148,2600.0
2013-01-17 13:05:00,70.53,70.54,70.49,70.5,6300.0,42.9148,42.9209,42.8905,42.8966,6300.0
2013-01-17 13:10:00,70.52,70.53,70.5,70.53,3700.0,42.9087,42.9148,42.8966,42.9148,3700.0
2013-01-17 13:15:00,70.53,70.55,70.53,70.54,4400.0,42.9148,42.927,42.9148,42.9209,4400.0
2013-01-17 13:20:00,70.54,70.56,70.52,70.56,3400.0,42.9209,42.9331,42.9087,42.9331,3400.0
2013-01-17 13:25:00,70.55,70.57,70.52,70.57,7400.0,42.927,42.9392,42.9087,42.9392,7400.0
2013-01-17 13:30:00,70.59,70.64,70.58,70.64,6100.0,42.9513,42.9818,42.9453,42.9818,6100.0
2013-01-17 13:35:00,70.64,70.64,70.63,70.63,1100.0,42.9818,42.9818,42.9757,42.9757,1100.0
2013-01-17 13:40:00,70.65,70.66,70.63,70.66,7100.0,42.9878,42.9939,42.9757,42.9939,7100.0
2013-01-17 13:45:00,70.66,70.67,70.65,70.65,5200.0,42.9939,43.0,42.9878,42.9878,5200.0
2013-01-17 13:50:00,70.66,70.72,70.65,70.68,45600.0,42.9939,43.0304,42.9878,43.0061,45600.0
2013-01-17 13:55:00,70.67,70.72,70.6,70.69,33200.0,43.0,43.0304,42.9574,43.0122,33200.0
2013-01-17 14:00:00,70.68,70.69,70.64,70.67,16500.0,43.0061,43.0122,42.9818,43.0,16500.0
2013-01-17 14:05:00,70.67,70.69,70.65,70.65,8400.0,43.0,43.0122,42.9878,42.9878,8400.0
2013-01-17 14:10:00,70.65,70.67,70.64,70.64,5700.0,42.9878,43.0,42.9818,42.9818,5700.0
2013-01-17 14:15:00,70.63,70.64,70.6,70.62,5800.0,42.9757,42.9818,42.9574,42.9696,5800.0
2013-01-17 14:20:00,70.64,70.64,70.53,70.58,7400.0,42.9818,42.9818,42.9148,42.9453,7400.0
2013-01-17 14:25:00,70.57,70.6,70.56,70.59,3700.0,42.9392,42.9574,42.9331,42.9513,3700.0
2013-01-17 14:30:00,70.61,70.67,70.61,70.67,4100.0,42.9635,43.0,42.9635,43.0,4100.0
2013-01-17 14:35:00,70.67,70.72,70.65,70.69,11000.0,43.0,43.0304,42.9878,43.0122,11000.0
2013-01-17 14:40:00,70.69,70.7,70.65,70.68,3800.0,43.0122,43.0183,42.9878,43.0061,3800.0
2013-01-17 14:45:00,70.67,70.69,70.66,70.66,5700.0,43.0,43.0122,42.9939,42.9939,5700.0
2013-01-17 14:50:00,70.68,70.75,70.68,70.72,8900.0,43.0061,43.0487,43.0061,43.0304,8900.0
2013-01-17 14:55:00,70.72,70.77,70.71,70.77,6900.0,43.0304,43.0609,43.0244,43.0609,6900.0
2013-01-17 15:00:00,70.78,70.82,70.74,70.81,10300.0,43.0669,43.0913,43.0426,43.0852,10300.0
2013-01-17 15:05:00,70.8,70.83,70.79,70.83,4300.0,43.0791,43.0974,43.073,43.0974,4300.0
2013-01-17 15:10:00,70.84,70.86,70.81,70.82,11900.0,43.1035,43.1156,43.0852,43.0913,11900.0
2013-01-17 15:15:00,70.84,70.96,70.82,70.93,52800.0,43.1035,43.1765,43.0913,43.1582,52800.0
2013-01-17 15:20:00,70.93,70.95,70.84,70.84,14700.0,43.1582,43.1704,43.1035,43.1035,14700.0
2013-01-17 15:25:00,70.84,70.86,70.76,70.78,9300.0,43.1035,43.1156,43.0548,43.0669,9300.0
2013-01-17 15:30:00,70.77,70.8,70.76,70.79,7500.0,43.0609,43.0791,43.0548,43.073,7500.0
2013-01-17 15:35:00,70.8,70.82,70.79,70.82,9400.0,43.0791,43.0913,43.073,43.0913,9400.0
2013-01-17 15:40:00,70.82,70.83,70.76,70.76,10700.0,43.0913,43.0974,43.0548,43.0548,10700.0
2013-01-17 15:45:00,70.76,70.77,70.73,70.74,14000.0,43.0548,43.0609,43.0365,43.0426,14000.0
2013-01-17 15:50:00,70.73,70.76,70.72,70.72,21200.0,43.0365,43.0548,43.0304,43.0304,21200.0
2013-01-17 15:55:00,70.72,70.75,70.57,70.57,152200.0,43.0304,43.0487,42.9392,42.9392,152200.0
2013-01-18 09:30:00,70.9,70.9,70.63,70.87,7600.0,43.14,43.14,42.9757,43.1217,7600.0
2013-01-18 09:35:00,70.86,70.93,70.75,70.88,12600.0,43.1156,43.1582,43.0487,43.1278,12600.0
2013-01-18 09:40:00,70.91,71.0,70.87,70.97,6500.0,43.146,43.2008,43.1217,43.1826,6500.0
2013-01-18 09:45:00,71.0,71.08,70.95,71.08,3900.0,43.2008,43.2495,43.1704,43.2495,3900.0
2013-01-18 09:50:00,71.06,71.1,71.04,71.05,9800.0,43.2373,43.2617,43.2251,43.2312,9800.0
2013-01-18 09:55:00,71.04,71.24,71.04,71.2,10500.0,43.2251,43.3468,43.2251,43.3225,10500.0
2013-01-18 10:00:00,71.2,71.21,71.16,71.21,5400.0,43.3225,43.3286,43.2982,43.3286,5400.0
2013-01-18 10:05:00,71.21,71.22,71.15,71.22,7200.0,43.3286,43.3347,43.2921,43.3347,7200.0
2013-01-18 10:10:00,71.18,71.29,71.18,71.28,6600.0,43.3103,43.3773,43.3103,43.3712,6600.0
2013-01-18 10:15:00,71.3,71.48,71.29,71.46,21600.0,43.3833,43.4929,43.3773,43.4807,21600.0
2013-01-18 10:20:00,71.47,71.47,71.34,71.47,19700.0,43.4868,43.4868,43.4077,43.4868,19700.0
2013-01-18 10:25:00,71.48,71.51,71.45,71.48,8800.0,43.4929,43.5111,43.4746,43.4929,8800.0
2013-01-18 10:30:00,71.48,71.48,71.45,71.48,7900.0,43.4929,43.4929,43.4746,43.4929,7900.0
2013-01-18 10:35:00,71.45,71.58,71.45,71.54,13700.0,43.4746,43.5537,43.4746,43.5294,13700.0
2013-01-18 10:40:00,71.56,71.6,71.56,71.6,6400.0,43.5415,43.5659,43.5415,43.5659,6400.0
2013-01-18 10:45:00,71.61,71.67,71.61,71.65,6500.0,43.572,43.6085,43.572,43.5963,6500.0
2013-01-18 10:50:00,71.65,71.73,71.65,71.73,12200.0,43.5963,43.645,43.5963,43.645,12200.0
2013-01-18 10:55:00,71.75,71.83,71.73,71.81,13500.0,43.6572,43.7058,43.645,43.6937,13500.0
2013-01-18 11:00:00,71.8,71.86,71.78,71.81,11200.0,43.6876,43.7241,43.6754,43.6937,11200.0
2013-01-18 11:05:00,71.79,71.88,71.79,71.82,136500.0,43.6815,43.7363,43.6815,43.6997,136500.0
2013-01-18 11:10:00,71.83,71.83,71.7,71.8,6400.0,43.7058,43.7058,43.6267,43.6876,6400.0
2013-01-18 11:15:00,71.76,71.78,71.7,71.7,4400.0,43.6632,43.6754,43.6267,43.6267,4400.0
2013-01-18 11:20:00,71.72,71.72,71.63,71.66,31400.0,43.6389,43.6389,43.5841,43.6024,31400.0
2013-01-18 11:25:00,71.65,71.75,71.63,71.75,13700.0,43.5963,43.6572,43.5841,43.6572,13700.0
2013-01-18 11:30:00,71.75,71.83,71.73,71.82,10100.0,43.6572,43.7058,43.645,43.6997,10100.0
2013-01-18 11:35:00,71.78,71.87,71.77,71.82,5100.0,43.6754,43.7302,43.6693,43.6997,5100.0
2013-01-18 11:40:00,71.84,71.86,71.8,71.8,6600.0,43.7119,43.7241,43.6876,43.6876,6600.0
2013-01-18 11:45:00,71.79,71.8,71.68,71.69,10900.0,43.6815,43.6876,43.6146,43.6206,10900.0
2013-01-18 11:50:00,71.67,71.69,71.56,71.6,15300.0,43.6085,43.6206,43.5415,43.5659,15300.0
2013-01-18 11:55:00,71.59,71.59,71.45,71.55,13200.0,43.5598,43.5598,43.4746,43.5355,13200.0
2013-01-18 12:00:00,71.53,71.62,71.53,71.62,4300.0,43.5233,43.5781,43.5233,43.5781,4300.0
2013-01-18 12:05:00,71.62,71.7,71.59,71.65,3400.0,43.5781,43.6267,43.5598,43.5963,3400.0
2013-01-18 12:10:00,71.67,71.7,71.65,71.65,6000.0,43.6085,43.6267,43.5963,43.5963,6000.0
2013-01-18 12:15:00,71.66,71.76,71.66,71.74,11000.0,43.6024,43.6632,43.6024,43.6511,11000.0
2013-01-18 12:20:00,71.73,71.79,71.72,71.75,7400.0,43.645,43.6815,43.6389,43.6572,7400.0
2013-01-18 12:25:00,71.75,71.78,71.73,71.77,4200.0,43.6572,43.6754,43.645,43.6693,4200.0
2013-01-18 12:30:00,71.77,71.82,71.74,71.81,17200.0,43.6693,43.6997,43.6511,43.6937,17200.0
2013-01-18 12:35:00,71.85,71.89,71.85,71.87,17900.0,43.718,43.7423,43.718,43.7302,17900.0
2013-01-18 12:40:00,71.87,71.91,71.84,71.9,12000.0,43.7302,43.7545,43.7119,43.7484,12000.0
2013-01-18 12:45:00,71.91,71.92,71.85,71.86,15300.0,43.7545,43.7606,43.718,43.7241,15300.0
2013-01-18 12:50:00,71.87,71.89,71.8,71.83,10700.0,43.7302,43.7423,43.6876,43.7058,10700.0
2013-01-18 12:55:00,71.83,71.84,71.73,71.73,8200.0,43.7058,43.7119,43.645,43.645,8200.0
2013-01-18 13:00:00,71.74,71.78,71.66,71.75,10600.0,43.6511,43.6754,43.6024,43.6572,10600.0
2013-01-18 13:05:00,71.75,71.75,71.7,71.7,8100.0,43.6572,43.6572,43.6267,43.6267,8100.0
2013-01-18 13:10:00,71.72,71.74,71.62,71.66,6500.0,43.6389,43.6511,43.5781,43.6024,6500.0
2013-01-18 13:15:00,71.69,71.69,71.63,71.65,5500.0,43.6206,43.6206,43.5841,43.5963,5500.0
2013-01-18 13:20:00,71.67,71.72,71.6,71.65,9700.0,43.6085,43.6389,43.5659,43.5963,9700.0
2013-01-18 13:25:00,71.65,71.71,71.63,71.66,4900.0,43.5963,43.6328,43.5841,43.6024,4900.0
2013-01-18 13:30:00,71.66,71.66,71.42,71.5,12800.0,43.6024,43.6024,43.4564,43.505,12800.0
2013-01-18 13:35:00,71.5,71.51,71.42,71.47,19300.0,43.505,43.5111,43.4564,43.4868,19300.0
2013-01-18 13:40:00,71.48,71.48,71.4,71.47,14400.0,43.4929,43.4929,43.4442,43.4868,14400.0
2013-01-18 13:45:00,71.43,71.48,71.43,71.46,3100.0,43.4624,43.4929,43.4624,43.4807,3100.0
2013-01-18 13:50:00,71.44,71.53,71.44,71.5,9000.0,43.4685,43.5233,43.4685,43.505,9000.0
2013-01-18 13:55:00,71.49,71.5,71.4,71.43,47600.0,43.499,43.505,43.4442,43.4624,47600.0
2013-01-18 14:00:00,71.44,71.45,71.2,71.38,26300.0,43.4685,43.4746,43.3225,43.432,26300.0
2013-01-18 14:05:00,71.38,71.41,71.3,71.4,17700.0,43.432,43.4503,43.3833,43.4442,17700.0
2013-01-18 14:10:00,71.38,71.4,71.38,71.4,8400.0,43.432,43.4442,43.432,43.4442,8400.0
2013-01-18 14:15:00,71.4,71.41,71.38,71.4,14400.0,43.4442,43.4503,43.432,43.4442,14400.0
2013-01-18 14:20:00,71.41,71.42,71.28,71.34,11000.0,43.4503,43.4564,43.3712,43.4077,11000.0
2013-01-18 14:25:00,71.34,71.42,71.34,71.39,20200.0,43.4077,43.4564,43.4077,43.4381,20200.0
2013-01-18 14:30:00,71.39,71.42,71.32,71.32,10400.0,43.4381,43.4564,43.3955,43.3955,10400.0
2013-01-18 14:35:00,71.33,71.37,71.33,71.37,12400.0,43.4016,43.4259,43.4016,43.4259,12400.0
2013-01-18 14:40:00,71.37,71.41,71.33,71.34,13900.0,43.4259,43.4503,43.4016,43.4077,13900.0
2013-01-18 14:45:00,71.33,71.35,71.23,71.28,21400.0,43.4016,43.4138,43.3408,43.3712,21400.0
2013-01-18 14:50:00,71.28,71.35,71.23,71.26,19000.0,43.3712,43.4138,43.3408,43.359,19000.0
2013-01-18 14:55:00,71.27,71.35,71.27,71.35,14300.0,43.3651,43.4138,43.3651,43.4138,14300.0
2013-01-18 15:00:00,71.33,71.34,71.31,71.31,7500.0,43.4016,43.4077,43.3894,43.3894,7500.0
2013-01-18 15:05:00,71.31,71.31,71.23,71.24,9700.0,43.3894,43.3894,43.3408,43.3468,9700.0
2013-01-18 15:10:00,71.24,71.27,71.23,71.27,11600.0,43.3468,43.3651,43.3408,43.3651,11600.0
2013-01-18 15:15:00,71.27,71.27,71.23,71.25,10600.0,43.3651,43.3651,43.3408,43.3529,10600.0
2013-01-18 15:20:00,71.25,71.25,71.23,71.25,8600.0,43.3529,43.3529,43.3408,43.3529,8600.0
2013-01-18 15:25:00,71.24,71.24,71.2,71.23,10700.0,43.3468,43.3468,43.3225,43.3408,10700.0
2013-01-18 15:30:00,71.23,71.3,71.22,71.29,22400.0,43.3408,43.3833,43.3347,43.3773,22400.0
2013-01-18 15:35:00,71.27,71.28,71.23,71.24,21800.0,43.3651,43.3712,43.3408,43.3468,21800.0
2013-01-18 15:40:00,71.25,71.25,71.22,71.25,19800.0,43.3529,43.3529,43.3347,43.3529,19800.0
2013-01-18 15:45:00,71.25,71.3,71.24,71.26,52200.0,43.3529,43.3833,43.3468,43.359,52200.0
2013-01-18 15:50:00,71.25,71.32,71.25,71.32,34300.0,43.3529,43.3955,43.3529,43.3955,34300.0
2013-01-18 15:55:00,71.32,71.49,71.32,71.47,129000.0,43.3955,43.499,43.3955,43.4868,129000.0
2013-01-22 09:30:00,71.58,72.01,71.58,71.82,18900.0,43.5537,43.8154,43.5537,43.6997,18900.0
2013-01-22 09:35:00,71.81,71.81,71.7,71.8,3400.0,43.6937,43.6937,43.6267,43.6876,3400.0
2013-01-22 09:40:00,71.75,71.81,71.62,71.63,5700.0,43.6572,43.6937,43.5781,43.5841,5700.0
2013-01-22 09:45:00,71.69,71.7,71.61,71.61,6800.0,43.6206,43.6267,43.572,43.572,6800.0
2013-01-22 09:50:00,71.67,71.67,71.58,71.58,3900.0,43.6085,43.6085,43.5537,43.5537,3900.0
2013-01-22 09:55:00,71.6,71.64,71.55,71.55,7000.0,43.5659,43.5902,43.5355,43.5355,7000.0
2013-01-22 10:00:00,71.55,71.6,71.45,71.58,11700.0,43.5355,43.5659,43.4746,43.5537,11700.0
2013-01-22 10:05:00,71.58,71.64,71.58,71.59,5000.0,43.5537,43.5902,43.5537,43.5598,5000.0
2013-01-22 10:10:00,71.62,71.68,71.6,71.66,6300.0,43.5781,43.6146,43.5659,43.6024,6300.0
2013-01-22 10:15:00,71.66,71.66,71.6,71.62,5500.0,43.6024,43.6024,43.5659,43.5781,5500.0
2013-01-22 10:20:00,71.63,71.63,71.58,71.6,7100.0,43.5841,43.5841,43.5537,43.5659,7100.0
2013-01-22 10:25:00,71.6,71.6,71.54,71.54,3300.0,43.5659,43.5659,43.5294,43.5294,3300.0
2013-01-22 10:30:00,71.52,71.54,71.46,71.49,4700.0,43.5172,43.5294,43.4807,43.499,4700.0
2013-01-22 10:35:00,71.5,71.53,71.5,71.53,3600.0,43.505,43.5233,43.505,43.5233,3600.0
2013-01-22 10:40:00,71.51,71.51,71.47,71.48,4800.0,43.5111,43.5111,43.4868,43.4929,4800.0
2013-01-22 10:45:00,71.49,71.49,71.41,71.44,12900.0,43.499,43.499,43.4503,43.4685,12900.0
2013-01-22 10:50:00,71.45,71.51,71.45,71.48,5500.0,43.4746,43.5111,43.4746,43.4929,5500.0
2013-01-22 10:55:00,71.48,71.5,71.45,71.5,9000.0,43.4929,43.505,43.4746,43.505,9000.0
2013-01-22 11:00:00,71.49,71.51,71.48,71.5,5100.0,43.499,43.5111,43.4929,43.505,5100.0
2013-01-22 11:05:00,71.5,71.54,71.49,71.52,19500.0,43.505,43.5294,43.499,43.5172,19500.0
2013-01-22 11:10:00,71.52,71.53,71.47,71.48,6800.0,43.5172,43.5233,43.4868,43.4929,6800.0
2013-01-22 11:15:00,71.47,71.51,71.42,71.42,9000.0,43.4868,43.5111,43.4564,43.4564,9000.0
2013-01-22 11:20:00,71.42,71.43,71.41,71.42,9800.0,43.4564,43.4624,43.4503,43.4564,9800.0
2013-01-22 11:25:00,71.42,71.45,71.31,71.33,39700.0,43.4564,43.4746,43.3894,43.4016,39700.0
2013-01-22 11:30:00,71.32,71.41,71.32,71.39,10600.0,43.3955,43.4503,43.3955,43.4381,10600.0
2013-01-22 11:35:00,71.35,71.37,71.29,71.33,6200.0,43.4138,43.4259,43.3773,43.4016,6200.0
2013-01-22 11:40:00,71.32,71.42,71.32,71.42,9200.0,43.3955,43.4564,43.3955,43.4564,9200.0
2013-01-22 11:45:00,71.42,71.42,71.37,71.37,4300.0,43.4564,43.4564,43.4259,43.4259,4300.0
2013-01-22 11:50:00,71.37,71.4,71.36,71.36,5200.0,43.4259,43.4442,43.4199,43.4199,5200.0
2013-01-22 11:55:00,71.37,71.4,71.32,71.4,13100.0,43.4259,43.4442,43.3955,43.4442,13100.0
2013-01-22 12:00:00,71.41,71.46,71.39,71.4,11200.0,43.4503,43.4807,43.4381,43.4442,11200.0
2013-01-22 12:05:00,71.41,71.41,71.36,71.4,4700.0,43.4503,43.4503,43.4199,43.4442,4700.0
2013-01-22 12:10:00,71.4,71.41,71.36,71.39,11800.0,43.4442,43.4503,43.4199,43.4381,11800.0
2013-01-22 12:15:00,71.39,71.39,71.31,71.36,27300.0,43.4381,43.4381,43.3894,43.4199,27300.0
2013-01-22 12:20:00,71.36,71.39,71.33,71.34,15200.0,43.4199,43.4381,43.4016,43.4077,15200.0
2013-01-22 12:25:00,71.34,71.4,71.19,71.23,40400.0,43.4077,43.4442,43.3164,43.3408,40400.0
2013-01-22 12:30:00,71.23,71.28,71.14,71.26,12300.0,43.3408,43.3712,43.286,43.359,12300.0
2013-01-22 12:35:00,71.28,71.33,71.28,71.32,2600.0,43.3712,43.4016,43.3712,43.3955,2600.0
2013-01-22 12:40:00,71.33,71.36,71.31,71.31,7400.0,43.4016,43.4199,43.3894,43.3894,7400.0
2013-01-22 12:45:00,71.3,71.3,71.25,71.27,6800.0,43.3833,43.3833,43.3529,43.3651,6800.0
2013-01-22 12:50:00,71.28,71.29,71.24,71.26,5700.0,43.3712,43.3773,43.3468,43.359,5700.0
2013-01-22 12:55:00,71.26,71.29,71.25,71.25,4700.0,43.359,43.3773,43.3529,43.3529,4700.0
2013-01-22 13:00:00,71.27,71.28,71.25,71.26,5700.0,43.3651,43.3712,43.3529,43.359,5700.0
2013-01-22 13:05:00,71.26,71.27,71.21,71.25,12700.0,43.359,43.3651,43.3286,43.3529,12700.0
2013-01-22 13:10:00,71.25,71.28,71.25,71.25,10700.0,43.3529,43.3712,43.3529,43.3529,10700.0
2013-01-22 13:15:00,71.25,71.27,71.24,71.25,10500.0,43.3529,43.3651,43.3468,43.3529,10500.0
2013-01-22 13:20:00,71.26,71.27,71.25,71.25,7400.0,43.359,43.3651,43.3529,43.3529,7400.0
2013-01-22 13:25:00,71.25,71.26,71.23,71.23,12100.0,43.3529,43.359,43.3408,43.3408,12100.0
2013-01-22 13:30:00,71.23,71.26,71.23,71.26,6000.0,43.3408,43.359,43.3408,43.359,6000.0
2013-01-22 13:35:00,71.26,71.27,71.25,71.25,9400.0,43.359,43.3651,43.3529,43.3529,9400.0
2013-01-22 13:40:00,71.25,71.29,71.24,71.28,9400.0,43.3529,43.3773,43.3468,43.3712,9400.0
2013-01-22 13:45:00,71.28,71.28,71.25,71.25,11900.0,43.3712,43.3712,43.3529,43.3529,11900.0
2013-01-22 13:50:00,71.25,71.27,71.25,71.27,5400.0,43.3529,43.3651,43.3529,43.3651,5400.0
2013-01-22 13:55:00,71.27,71.27,71.25,71.26,5200.0,43.3651,43.3651,43.3529,43.359,5200.0
2013-01-22 14:00:00,71.26,71.26,71.25,71.26,5200.0,43.359,43.359,43.3529,43.359,5200.0
2013-01-22 14:05:00,71.26,71.26,71.25,71.25,8100.0,43.359,43.359,43.3529,43.3529,8100.0
2013-01-22 14:10:00,71.24,71.27,71.22,71.26,13200.0,43.3468,43.3651,43.3347,43.359,13200.0
2013-01-22 14:15:00,71.27,71.3,71.24,71.25,22100.0,43.3651,43.3833,43.3468,43.3529,22100.0
2013-01-22 14:20:00,71.25,71.31,71.25,71.31,29800.0,43.3529,43.3894,43.3529,43.3894,29800.0
2013-01-22 14:25:00,71.32,71.4,71.32,71.36,15500.0,43.3955,43.4442,43.3955,43.4199,15500.0
2013-01-22 14:30:00,71.35,71.38,71.28,71.36,17200.0,43.4138,43.432,43.3712,43.4199,17200.0
2013-01-22 14:35:00,71.35,71.35,71.27,71.28,6100.0,43.4138,43.4138,43.3651,43.3712,6100.0
2013-01-22 14:40:00,71.29,71.31,71.25,71.29,12700.0,43.3773,43.3894,43.3529,43.3773,12700.0
2013-01-22 14:45:00,71.29,71.29,71.25,71.26,7300.0,43.3773,43.3773,43.3529,43.359,7300.0
2013-01-22 14:50:00,71.26,71.31,71.25,71.31,23300.0,43.359,43.3894,43.3529,43.3894,23300.0
2013-01-22 14:55:00,71.3,71.33,71.26,71.33,12100.0,43.3833,43.4016,43.359,43.4016,12100.0
2013-01-22 15:00:00,71.33,71.33,71.26,71.3,10800.0,43.4016,43.4016,43.359,43.3833,10800.0
2013-01-22 15:05:00,71.31,71.31,71.26,71.31,22500.0,43.3894,43.3894,43.359,43.3894,22500.0
2013-01-22 15:10:00,71.31,71.31,71.26,71.3,16000.0,43.3894,43.3894,43.359,43.3833,16000.0
2013-01-22 15:15:00,71.3,71.31,71.26,71.31,19100.0,43.3833,43.3894,43.359,43.3894,19100.0
2013-01-22 15:20:00,71.31,71.33,71.28,71.31,18200.0,43.3894,43.4016,43.3712,43.3894,18200.0
2013-01-22 15:25:00,71.31,71.33,71.27,71.29,19900.0,43.3894,43.4016,43.3651,43.3773,19900.0
2013-01-22 15:30:00,71.28,71.32,71.28,71.28,15600.0,43.3712,43.3955,43.3712,43.3712,15600.0
2013-01-22 15:35:00,71.28,71.29,71.24,71.27,31200.0,43.3712,43.3773,43.3468,43.3651,31200.0
2013-01-22 15:40:00,71.28,71.29,71.27,71.28,17100.0,43.3712,43.3773,43.3651,43.3712,17100.0
2013-01-22 15:45:00,71.29,71.37,71.21,71.25,52400.0,43.3773,43.4259,43.3286,43.3529,52400.0
2013-01-22 15:50:00,71.26,71.27,71.24,71.24,33500.0,43.359,43.3651,43.3468,43.3468,33500.0
2013-01-22 15:55:00,71.24,71.25,71.14,71.15,128600.0,43.3468,43.3529,43.286,43.2921,128600.0
2013-01-23 09:30:00,71.11,71.3,71.1,71.1,16100.0,43.2677,43.3833,43.2617,43.2617,16100.0
2013-01-23 09:35:00,71.1,71.2,71.06,71.12,24800.0,43.2617,43.3225,43.2373,43.2738,24800.0
2013-01-23 09:40:00,71.16,71.38,71.08,71.38,13600.0,43.2982,43.432,43.2495,43.432,13600.0
2013-01-23 09:45:00,71.31,71.35,71.13,71.15,15500.0,43.3894,43.4138,43.2799,43.2921,15500.0
2013-01-23 09:50:00,71.16,71.16,71.0,71.03,14900.0,43.2982,43.2982,43.2008,43.2191,14900.0
2013-01-23 09:55:00,71.03,71.13,71.0,71.03,15200.0,43.2191,43.2799,43.2008,43.2191,15200.0
2013-01-23 10:00:00,71.03,71.07,71.0,71.03,15400.0,43.2191,43.2434,43.2008,43.2191,15400.0
2013-01-23 10:05:00,71.05,71.05,71.01,71.04,4700.0,43.2312,43.2312,43.2069,43.2251,4700.0
2013-01-23 10:10:00,71.01,71.1,71.01,71.01,34300.0,43.2069,43.2617,43.2069,43.2069,34300.0
2013-01-23 10:15:00,71.03,71.05,71.0,71.02,13900.0,43.2191,43.2312,43.2008,43.213,13900.0
2013-01-23 10:20:00,71.02,71.02,70.86,70.86,10300.0,43.213,43.213,43.1156,43.1156,10300.0
2013-01-23 10:25:00,70.86,70.9,70.83,70.88,5100.0,43.1156,43.14,43.0974,43.1278,5100.0
2013-01-23 10:30:00,70.89,70.95,70.86,70.86,11400.0,43.1339,43.1704,43.1156,43.1156,11400.0
2013-01-23 10:35:00,70.86,70.9,70.78,70.8,10500.0,43.1156,43.14,43.0669,43.0791,10500.0
2013-01-23 10:40:00,70.8,70.83,70.77,70.8,7300.0,43.0791,43.0974,43.0609,43.0791,7300.0
2013-01-23 10:45:00,70.8,70.83,70.77,70.79,9100.0,43.0791,43.0974,43.0609,43.073,9100.0
2013-01-23 10:50:00,70.79,70.82,70.78,70.81,9600.0,43.073,43.0913,43.0669,43.0852,9600.0
2013-01-23 10:55:00,70.82,70.83,70.77,70.81,13100.0,43.0913,43.0974,43.0609,43.0852,13100.0
2013-01-23 11:00:00,70.82,70.82,70.78,70.8,5000.0,43.0913,43.0913,43.0669,43.0791,5000.0
2013-01-23 11:05:00,70.81,70.81,70.76,70.77,11300.0,43.0852,43.0852,43.0548,43.0609,11300.0
2013-01-23 11:10:00,70.77,70.8,70.76,70.77,8600.0,43.0609,43.0791,43.0548,43.0609,8600.0
2013-01-23 11:15:00,70.77,70.8,70.75,70.77,3900.0,43.0609,43.0791,43.0487,43.0609,3900.0
2013-01-23 11:20:00,70.78,70.8,70.74,70.77,7700.0,43.0669,43.0791,43.0426,43.0609,7700.0
2013-01-23 11:25:00,70.77,70.8,70.75,70.75,8600.0,43.0609,43.0791,43.0487,43.0487,8600.0
2013-01-23 11:30:00,70.76,70.8,70.74,70.79,13700.0,43.0548,43.0791,43.0426,43.073,13700.0
2013-01-23 11:35:00,70.8,70.81,70.76,70.76,26100.0,43.0791,43.0852,43.0548,43.0548,26100.0
2013-01-23 11:40:00,70.77,70.8,70.77,70.8,4500.0,43.0609,43.0791,43.0609,43.0791,4500.0
2013-01-23 11:45:00,70.8,70.8,70.77,70.78,11300.0,43.0791,43.0791,43.0609,43.0669,11300.0
2013-01-23 11:50:00,70.79,70.81,70.79,70.8,4900.0,43.073,43.0852,43.073,43.0791,4900.0
2013-01-23 11:55:00,70.8,70.82,70.78,70.78,13800.0,43.0791,43.0913,43.0669,43.0669,13800.0
2013-01-23 12:00:00,70.77,70.8,70.76,70.79,20200.0,43.0609,43.0791,43.0548,43.073,20200.0
2013-01-23 12:05:00,70.79,70.8,70.79,70.79,4800.0,43.073,43.0791,43.073,43.073,4800.0
2013-01-23 12:10:00,70.8,70.8,70.64,70.69,22200.0,43.0791,43.0791,42.9818,43.0122,22200.0
2013-01-23 12:15:00,70.7,70.81,70.7,70.8,6700.0,43.0183,43.0852,43.0183,43.0791,6700.0
2013-01-23 12:20:00,70.8,70.8,70.76,70.76,6600.0,43.0791,43.0791,43.0548,43.0548,6600.0
2013-01-23 12:25:00,70.76,70.77,70.71,70.74,7300.0,43.0548,43.0609,43.0244,43.0426,7300.0
2013-01-23 12:30:00,70.75,70.76,70.74,70.75,4300.0,43.0487,43.0548,43.0426,43.0487,4300.0
2013-01-23 12:35:00,70.75,70.75,70.68,70.72,8100.0,43.0487,43.0487,43.0061,43.0304,8100.0
2013-01-23 12:40:00,70.72,70.72,70.71,70.72,2600.0,43.0304,43.0304,43.0244,43.0304,2600.0
2013-01-23 12:45:00,70.71,70.71,70.67,70.69,5500.0,43.0244,43.0244,43.0,43.0122,5500.0
2013-01-23 12:50:00,70.69,70.71,70.67,70.68,8700.0,43.0122,43.0244,43.0,43.0061,8700.0
2013-01-23 12:55:00,70.68,70.7,70.68,70.7,6800.0,43.0061,43.0183,43.0061,43.0183,6800.0
2013-01-23 13:00:00,70.7,70.7,70.66,70.66,8000.0,43.0183,43.0183,42.9939,42.9939,8000.0
2013-01-23 13:05:00,70.67,70.67,70.66,70.67,5300.0,43.0,43.0,42.9939,43.0,5300.0
2013-01-23 13:10:00,70.67,70.71,70.65,70.68,13200.0,43.0,43.0244,42.9878,43.0061,13200.0
2013-01-23 13:15:00,70.67,70.69,70.67,70.69,6000.0,43.0,43.0122,43.0,43.0122,6000.0
2013-01-23 13:20:00,70.68,70.7,70.68,70.69,4300.0,43.0061,43.0183,43.0061,43.0122,4300.0
2013-01-23 13:25:00,70.69,70.7,70.68,70.69,4500.0,43.0122,43.0183,43.0061,43.0122,4500.0
2013-01-23 13:30:00,70.7,70.7,70.67,70.67,13600.0,43.0183,43.0183,43.0,43.0,13600.0
2013-01-23 13:35:00,70.69,70.7,70.68,70.69,7800.0,43.0122,43.0183,43.0061,43.0122,7800.0
2013-01-23 13:40:00,70.69,70.7,70.63,70.64,17500.0,43.0122,43.0183,42.9757,42.9818,17500.0
2013-01-23 13:45:00,70.63,70.66,70.62,70.64,9200.0,42.9757,42.9939,42.9696,42.9818,9200.0
2013-01-23 13:50:00,70.64,70.65,70.63,70.65,10300.0,42.9818,42.9878,42.9757,42.9878,10300.0
2013-01-23 13:55:00,70.65,70.65,70.61,70.63,16200.0,42.9878,42.9878,42.9635,42.9757,16200.0
2013-01-23 14:00:00,70.63,70.66,70.6,70.63,14800.0,42.9757,42.9939,42.9574,42.9757,14800.0
2013-01-23 14:05:00,70.64,70.65,70.57,70.57,18100.0,42.9818,42.9878,42.9392,42.9392,18100.0
2013-01-23 14:10:00,70.56,70.61,70.56,70.58,11600.0,42.9331,42.9635,42.9331,42.9453,11600.0
2013-01-23 14:15:00,70.58,70.58,70.55,70.55,10800.0,42.9453,42.9453,42.927,42.927,10800.0
2013-01-23 14:20:00,70.55,70.56,70.54,70.54,9600.0,42.927,42.9331,42.9209,42.9209,9600.0
2013-01-23 14:25:00,70.55,70.56,70.52,70.52,19000.0,42.927,42.9331,42.9087,42.9087,19000.0
2013-01-23 14:30:00,70.53,70.54,70.49,70.5,14100.0,42.9148,42.9209,42.8905,42.8966,14100.0
2013-01-23 14:35:00,70.5,70.56,70.5,70.55,10700.0,42.8966,42.9331,42.8966,42.927,10700.0
2013-01-23 14:40:00,70.54,70.56,70.53,70.55,8400.0,42.9209,42.9331,42.9148,42.927,8400.0
2013-01-23 14:45:00,70.55,70.55,70.5,70.51,16000.0,42.927,42.927,42.8966,42.9027,16000.0
2013-01-23 14:50:00,70.51,70.52,70.49,70.51,10700.0,42.9027,42.9087,42.8905,42.9027,10700.0
2013-01-23 14:55:00,70.51,70.61,70.51,70.6,22600.0,42.9027,42.9635,42.9027,42.9574,22600.0
2013-01-23 15:00:00,70.61,70.65,70.61,70.61,20700.0,42.9635,42.9878,42.9635,42.9635,20700.0
2013-01-23 15:05:00,70.61,70.66,70.6,70.66,9700.0,42.9635,42.9939,42.9574,42.9939,9700.0
2013-01-23 15:10:00,70.66,70.7,70.61,70.62,17100.0,42.9939,43.0183,42.9635,42.9696,17100.0
2013-01-23 15:15:00,70.62,70.66,70.61,70.64,14200.0,42.9696,42.9939,42.9635,42.9818,14200.0
2013-01-23 15:20:00,70.65,70.67,70.62,70.63,20300.0,42.9878,43.0,42.9696,42.9757,20300.0
2013-01-23 15:25:00,70.64,70.71,70.64,70.69,18500.0,42.9818,43.0244,42.9818,43.0122,18500.0
2013-01-23 15:30:00,70.68,70.69,70.63,70.64,14700.0,43.0061,43.0122,42.9757,42.9818,14700.0
2013-01-23 15:35:00,70.64,70.64,70.59,70.63,15800.0,42.9818,42.9818,42.9513,42.9757,15800.0
2013-01-23 15:40:00,70.63,70.65,70.62,70.65,10500.0,42.9757,42.9878,42.9696,42.9878,10500.0
2013-01-23 15:45:00,70.65,70.69,70.64,70.64,25000.0,42.9878,43.0122,42.9818,42.9818,25000.0
2013-01-23 15:50:00,70.65,70.65,70.57,70.61,27300.0,42.9878,42.9878,42.9392,42.9635,27300.0
2013-01-23 15:55:00,70.6,70.6,70.56,70.56,33800.0,42.9574,42.9574,42.9331,42.9331,33800.0
2013-01-24 09:30:00,70.47,70.72,70.47,70.47,13000.0,42.8783,43.0304,42.8783,42.8783,13000.0
2013-01-24 09:35:00,70.48,70.67,70.48,70.5,16400.0,42.8844,43.0,42.8844,42.8966,16400.0
2013-01-24 09:40:00,70.52,70.64,70.46,70.54,11800.0,42.9087,42.9818,42.8722,42.9209,11800.0
2013-01-24 09:45:00,70.54,70.56,70.46,70.46,24400.0,42.9209,42.9331,42.8722,42.8722,24400.0
2013-01-24 09:50:00,70.46,70.48,70.25,70.29,32400.0,42.8722,42.8844,42.7445,42.7688,32400.0
2013-01-24 09:55:00,70.25,70.27,70.16,70.21,6400.0,42.7445,42.7566,42.6897,42.7201,6400.0
2013-01-24 10:00:00,70.21,70.23,70.15,70.16,28800.0,42.7201,42.7323,42.6836,42.6897,28800.0
2013-01-24 10:05:00,70.15,70.17,70.13,70.17,10000.0,42.6836,42.6958,42.6714,42.6958,10000.0
2013-01-24 10:10:00,70.17,70.21,70.14,70.21,7000.0,42.6958,42.7201,42.6775,42.7201,7000.0
2013-01-24 10:15:00,70.2,70.22,70.17,70.21,15000.0,42.714,42.7262,42.6958,42.7201,15000.0
2013-01-24 10:20:00,70.19,70.2,70.14,70.16,9100.0,42.708,42.714,42.6775,42.6897,9100.0
2013-01-24 10:25:00,70.16,70.21,70.16,70.19,8400.0,42.6897,42.7201,42.6897,42.708,8400.0
2013-01-24 10:30:00,70.19,70.27,70.19,70.2,13400.0,42.708,42.7566,42.708,42.714,13400.0
2013-01-24 10:35:00,70.22,70.22,70.15,70.17,6500.0,42.7262,42.7262,42.6836,42.6958,6500.0
2013-01-24 10:40:00,70.16,70.17,70.14,70.17,4500.0,42.6897,42.6958,42.6775,42.6958,4500.0
2013-01-24 10:45:00,70.16,70.18,70.12,70.12,14300.0,42.6897,42.7019,42.6654,42.6654,14300.0
2013-01-24 10:50:00,70.12,70.17,70.12,70.17,6300.0,42.6654,42.6958,42.6654,42.6958,6300.0
2013-01-24 10:55:00,70.16,70.17,70.15,70.16,9700.0,42.6897,42.6958,42.6836,42.6897,9700.0
2013-01-24 11:00:00,70.17,70.17,70.16,70.17,6800.0,42.6958,42.6958,42.6897,42.6958,6800.0
2013-01-24 11:05:00,70.17,70.19,70.16,70.17,11800.0,42.6958,42.708,42.6897,42.6958,11800.0
2013-01-24 11:10:00,70.16,70.17,70.15,70.17,5000.0,42.6897,42.6958,42.6836,42.6958,5000.0
2013-01-24 11:15:00,70.17,70.19,70.17,70.17,17400.0,42.6958,42.708,42.6958,42.6958,17400.0
2013-01-24 11:20:00,70.17,70.18,70.15,70.18,7700.0,42.6958,42.7019,42.6836,42.7019,7700.0
2013-01-24 11:25:00,70.18,70.19,70.16,70.17,16400.0,42.7019,42.708,42.6897,42.6958,16400.0
2013-01-24 11:30:00,70.17,70.18,70.16,70.17,10200.0,42.6958,42.7019,42.6897,42.6958,10200.0
2013-01-24 11:35:00,70.17,70.18,70.15,70.15,8300.0,42.6958,42.7019,42.6836,42.6836,8300.0
2013-01-24 11:40:00,70.16,70.21,70.16,70.21,7400.0,42.6897,42.7201,42.6897,42.7201,7400.0
2013-01-24 11:45:00,70.22,70.22,70.19,70.19,10700.0,42.7262,42.7262,42.708,42.708,10700.0
2013-01-24 11:50:00,70.2,70.22,70.17,70.18,5200.0,42.714,42.7262,42.6958,42.7019,5200.0
2013-01-24 11:55:00,70.18,70.21,70.17,70.21,11000.0,42.7019,42.7201,42.6958,42.7201,11000.0
2013-01-24 12:00:00,70.2,70.23,70.19,70.2,11800.0,42.714,42.7323,42.708,42.714,11800.0
2013-01-24 12:05:00,70.21,70.22,70.2,70.22,4400.0,42.7201,42.7262,42.714,42.7262,4400.0
2013-01-24 12:10:00,70.23,70.23,70.2,70.2,4500.0,42.7323,42.7323,42.714,42.714,4500.0
2013-01-24 12:15:00,70.21,70.23,70.19,70.19,10500.0,42.7201,42.7323,42.708,42.708,10500.0
2013-01-24 12:20:00,70.19,70.24,70.19,70.23,25000.0,42.708,42.7384,42.708,42.7323,25000.0
2013-01-24 12:25:00,70.24,70.26,70.2,70.22,8100.0,42.7384,42.7505,42.714,42.7262,8100.0
2013-01-24 12:30:00,70.23,70.23,70.2,70.21,3200.0,42.7323,42.7323,42.714,42.7201,3200.0
2013-01-24 12:35:00,70.2,70.22,70.2,70.2,7500.0,42.714,42.7262,42.714,42.714,7500.0
2013-01-24 12:40:00,70.2,70.23,70.19,70.2,8500.0,42.714,42.7323,42.708,42.714,8500.0
2013-01-24 12:45:00,70.22,70.22,70.19,70.2,4100.0,42.7262,42.7262,42.708,42.714,4100.0
2013-01-24 12:50:00,70.19,70.21,70.19,70.2,2500.0,42.708,42.7201,42.708,42.714,2500.0
2013-01-24 12:55:00,70.2,70.2,70.18,70.18,4000.0,42.714,42.714,42.7019,42.7019,4000.0
2013-01-24 13:00:00,70.19,70.19,70.16,70.16,10500.0,42.708,42.708,42.6897,42.6897,10500.0
2013-01-24 13:05:00,70.17,70.17,70.13,70.13,4800.0,42.6958,42.6958,42.6714,42.6714,4800.0
2013-01-24 13:10:00,70.14,70.19,70.1,70.13,14800.0,42.6775,42.708,42.6532,42.6714,14800.0
2013-01-24 13:15:00,70.13,70.14,70.08,70.08,8300.0,42.6714,42.6775,42.641,42.641,8300.0
2013-01-24 13:20:00,70.08,70.1,70.07,70.07,9600.0,42.641,42.6532,42.6349,42.6349,9600.0
2013-01-24 13:25:00,70.07,70.07,70.03,70.04,2000.0,42.6349,42.6349,42.6106,42.6167,2000.0
2013-01-24 13:30:00,70.04,70.07,70.04,70.05,4800.0,42.6167,42.6349,42.6167,42.6228,4800.0
2013-01-24 13:35:00,70.05,70.12,70.05,70.12,4200.0,42.6228,42.6654,42.6228,42.6654,4200.0
2013-01-24 13:40:00,70.12,70.17,70.09,70.1,17500.0,42.6654,42.6958,42.6471,42.6532,17500.0
2013-01-24 13:45:00,70.1,70.11,70.03,70.04,11200.0,42.6532,42.6593,42.6106,42.6167,11200.0
2013-01-24 13:50:00,70.04,70.06,70.03,70.05,4500.0,42.6167,42.6289,42.6106,42.6228,4500.0
2013-01-24 13:55:00,70.05,70.05,69.97,70.0,11600.0,42.6228,42.6228,42.5741,42.5923,11600.0
2013-01-24 14:00:00,70.0,70.01,69.98,69.98,5100.0,42.5923,42.5984,42.5802,42.5802,5100.0
2013-01-24 14:05:00,69.98,69.99,69.97,69.98,4700.0,42.5802,42.5863,42.5741,42.5802,4700.0
2013-01-24 14:10:00,69.98,69.98,69.96,69.98,4700.0,42.5802,42.5802,42.568,42.5802,4700.0
2013-01-24 14:15:00,69.99,70.0,69.97,70.0,6200.0,42.5863,42.5923,42.5741,42.5923,6200.0
2013-01-24 14:20:00,69.99,70.0,69.98,70.0,7800.0,42.5863,42.5923,42.5802,42.5923,7800.0
2013-01-24 14:25:00,70.0,70.01,69.99,70.0,11900.0,42.5923,42.5984,42.5863,42.5923,11900.0
2013-01-24 14:30:00,69.99,70.01,69.99,70.01,11900.0,42.5863,42.5984,42.5863,42.5984,11900.0
2013-01-24 14:35:00,70.0,70.02,69.98,70.0,14800.0,42.5923,42.6045,42.5802,42.5923,14800.0
2013-01-24 14:40:00,70.0,70.0,69.94,69.95,20000.0,42.5923,42.5923,42.5558,42.5619,20000.0
2013-01-24 14:45:00,69.95,69.97,69.92,69.96,18400.0,42.5619,42.5741,42.5437,42.568,18400.0
2013-01-24 14:50:00,69.97,70.08,69.96,70.08,25800.0,42.5741,42.641,42.568,42.641,25800.0
2013-01-24 14:55:00,70.08,70.17,70.06,70.16,13200.0,42.641,42.6958,42.6289,42.6897,13200.0
2013-01-24 15:00:00,70.16,70.18,70.15,70.16,8900.0,42.6897,42.7019,42.6836,42.6897,8900.0
2013-01-24 15:05:00,70.16,70.17,70.14,70.16,15600.0,42.6897,42.6958,42.6775,42.6897,15600.0
2013-01-24 15:10:00,70.16,70.16,70.08,70.09,31000.0,42.6897,42.6897,42.641,42.6471,31000.0
2013-01-24 15:15:00,70.1,70.13,70.09,70.1,14300.0,42.6532,42.6714,42.6471,42.6532,14300.0
2013-01-24 15:20:00,70.1,70.11,70.04,70.04,11100.0,42.6532,42.6593,42.6167,42.6167,11100.0
2013-01-24 15:25:00,70.05,70.09,70.04,70.06,19600.0,42.6228,42.6471,42.6167,42.6289,19600.0
2013-01-24 15:30:00,70.07,70.17,70.06,70.16,15800.0,42.6349,42.6958,42.6289,42.6897,15800.0
2013-01-24 15:35:00,70.16,70.23,70.14,70.2,27900.0,42.6897,42.7323,42.6775,42.714,27900.0
2013-01-24 15:40:00,70.2,70.2,70.19,70.19,13500.0,42.714,42.714,42.708,42.708,13500.0
2013-01-24 15:45:00,70.2,70.2,70.16,70.17,52400.0,42.714,42.714,42.6897,42.6958,52400.0
2013-01-24 15:50:00,70.16,70.18,70.14,70.15,73900.0,42.6897,42.7019,42.6775,42.6836,73900.0
2013-01-24 15:55:00,70.15,70.17,70.04,70.13,159500.0,42.6836,42.6958,42.6167,42.6714,159500.0
2013-01-25 09:30:00,70.43,70.43,70.23,70.33,58100.0,42.854,42.854,42.7323,42.7931,58100.0
2013-01-25 09:35:00,70.45,70.77,70.45,70.75,28700.0,42.8662,43.0609,42.8662,43.0487,28700.0
2013-01-25 09:40:00,70.76,71.1,70.76,71.1,13300.0,43.0548,43.2617,43.0548,43.2617,13300.0
2013-01-25 09:45:00,71.1,71.24,71.08,71.22,61600.0,43.2617,43.3468,43.2495,43.3347,61600.0
2013-01-25 09:50:00,71.22,71.32,71.22,71.28,4600.0,43.3347,43.3955,43.3347,43.3712,4600.0
2013-01-25 09:55:00,71.28,71.31,71.26,71.29,63100.0,43.3712,43.3894,43.359,43.3773,63100.0
2013-01-25 10:00:00,71.29,71.36,71.28,71.34,18800.0,43.3773,43.4199,43.3712,43.4077,18800.0
2013-01-25 10:05:00,71.33,71.39,71.27,71.28,14200.0,43.4016,43.4381,43.3651,43.3712,14200.0
2013-01-25 10:10:00,71.28,71.28,71.26,71.26,5700.0,43.3712,43.3712,43.359,43.359,5700.0
2013-01-25 10:15:00,71.27,71.29,71.22,71.27,1900.0,43.3651,43.3773,43.3347,43.3651,1900.0
2013-01-25 10:20:00,71.27,71.33,71.16,71.16,32700.0,43.3651,43.4016,43.2982,43.2982,32700.0
2013-01-25 10:25:00,71.16,71.16,71.07,71.14,7400.0,43.2982,43.2982,43.2434,43.286,7400.0
2013-01-25 10:30:00,71.13,71.3,71.13,71.27,9400.0,43.2799,43.3833,43.2799,43.3651,9400.0
2013-01-25 10:35:00,71.28,71.5,71.28,71.5,13200.0,43.3712,43.505,43.3712,43.505,13200.0
2013-01-25 10:40:00,71.51,71.56,71.51,71.52,12800.0,43.5111,43.5415,43.5111,43.5172,12800.0
2013-01-25 10:45:00,71.52,71.54,71.47,71.54,8500.0,43.5172,43.5294,43.4868,43.5294,8500.0
2013-01-25 10:50:00,71.53,71.56,71.52,71.55,7700.0,43.5233,43.5415,43.5172,43.5355,7700.0
2013-01-25 10:55:00,71.55,71.59,71.55,71.57,8000.0,43.5355,43.5598,43.5355,43.5476,8000.0
2013-01-25 11:00:00,71.57,71.65,71.47,71.47,22000.0,43.5476,43.5963,43.4868,43.4868,22000.0
2013-01-25 11:05:00,71.45,71.53,71.43,71.5,14600.0,43.4746,43.5233,43.4624,43.505,14600.0
2013-01-25 11:10:00,71.5,71.6,71.5,71.59,7400.0,43.505,43.5659,43.505,43.5598,7400.0
2013-01-25 11:15:00,71.58,71.6,71.57,71.59,6400.0,43.5537,43.5659,43.5476,43.5598,6400.0
2013-01-25 11:20:00,71.58,71.6,71.58,71.6,5000.0,43.5537,43.5659,43.5537,43.5659,5000.0
2013-01-25 11:25:00,71.59,71.77,71.59,71.76,9600.0,43.5598,43.6693,43.5598,43.6632,9600.0
2013-01-25 11:30:00,71.76,71.89,71.76,71.89,8100.0,43.6632,43.7423,43.6632,43.7423,8100.0
2013-01-25 11:35:00,71.89,71.99,71.87,71.98,10700.0,43.7423,43.8032,43.7302,43.7971,10700.0
2013-01-25 11:40:00,72.0,72.0,71.86,71.88,6800.0,43.8093,43.8093,43.7241,43.7363,6800.0
2013-01-25 11:45:00,71.88,71.88,71.71,71.71,11900.0,43.7363,43.7363,43.6328,43.6328,11900.0
2013-01-25 11:50:00,71.68,71.69,71.61,71.65,7500.0,43.6146,43.6206,43.572,43.5963,7500.0
2013-01-25 11:55:00,71.66,71.66,71.61,71.64,7600.0,43.6024,43.6024,43.572,43.5902,7600.0
2013-01-25 12:00:00,71.64,71.71,71.62,71.71,8000.0,43.5902,43.6328,43.5781,43.6328,8000.0
2013-01-25 12:05:00,71.71,71.73,71.63,71.67,6600.0,43.6328,43.645,43.5841,43.6085,6600.0
2013-01-25 12:10:00,71.66,71.66,71.6,71.6,6700.0,43.6024,43.6024,43.5659,43.5659,6700.0
2013-01-25 12:15:00,71.6,72.03,71.59,71.96,41000.0,43.5659,43.8275,43.5598,43.7849,41000.0
2013-01-25 12:20:00,71.96,72.25,71.92,72.03,42500.0,43.7849,43.9614,43.7606,43.8275,42500.0
2013-01-25 12:25:00,72.03,72.05,71.88,71.91,5500.0,43.8275,43.8397,43.7363,43.7545,5500.0
2013-01-25 12:30:00,71.92,71.93,71.83,71.84,6100.0,43.7606,43.7667,43.7058,43.7119,6100.0
2013-01-25 12:35:00,71.83,71.88,71.82,71.85,6300.0,43.7058,43.7363,43.6997,43.718,6300.0
2013-01-25 12:40:00,71.83,71.84,71.71,71.72,11400.0,43.7058,43.7119,43.6328,43.6389,11400.0
2013-01-25 12:45:00,71.71,71.72,71.67,71.69,5300.0,43.6328,43.6389,43.6085,43.6206,5300.0
2013-01-25 12:50:00,71.68,71.89,71.68,71.88,7200.0,43.6146,43.7423,43.6146,43.7363,7200.0
2013-01-25 12:55:00,71.9,72.07,71.9,72.07,8700.0,43.7484,43.8519,43.7484,43.8519,8700.0
2013-01-25 13:00:00,72.07,72.12,72.06,72.06,6100.0,43.8519,43.8823,43.8458,43.8458,6100.0
2013-01-25 13:05:00,72.07,72.24,72.07,72.21,8400.0,43.8519,43.9553,43.8519,43.937,8400.0
2013-01-25 13:10:00,72.21,72.24,72.21,72.22,8800.0,43.937,43.9553,43.937,43.9431,8800.0
2013-01-25 13:15:00,72.22,72.32,72.22,72.26,8900.0,43.9431,44.004,43.9431,43.9675,8900.0
2013-01-25 13:20:00,72.24,72.25,72.06,72.06,8700.0,43.9553,43.9614,43.8458,43.8458,8700.0
2013-01-25 13:25:00,72.06,72.15,71.97,72.1,6700.0,43.8458,43.9005,43.791,43.8701,6700.0
2013-01-25 13:30:00,72.11,72.13,71.97,71.97,7400.0,43.8762,43.8884,43.791,43.791,7400.0
2013-01-25 13:35:00,71.97,72.15,71.97,72.15,6900.0,43.791,43.9005,43.791,43.9005,6900.0
2013-01-25 13:40:00,72.12,72.12,72.03,72.07,4500.0,43.8823,43.8823,43.8275,43.8519,4500.0
2013-01-25 13:45:00,72.08,72.23,72.08,72.16,8200.0,43.8579,43.9492,43.8579,43.9066,8200.0
2013-01-25 13:50:00,72.15,72.19,72.13,72.17,7000.0,43.9005,43.9249,43.8884,43.9127,7000.0
2013-01-25 13:55:00,72.18,72.18,72.08,72.09,5000.0,43.9188,43.9188,43.8579,43.864,5000.0
2013-01-25 14:00:00,72.07,72.14,72.05,72.14,6600.0,43.8519,43.8945,43.8397,43.8945,6600.0
2013-01-25 14:05:00,72.11,72.15,72.07,72.11,10200.0,43.8762,43.9005,43.8519,43.8762,10200.0
2013-01-25 14:10:00,72.11,72.12,72.03,72.05,7700.0,43.8762,43.8823,43.8275,43.8397,7700.0
2013-01-25 14:15:00,72.04,72.06,71.98,72.06,7600.0,43.8336,43.8458,43.7971,43.8458,7600.0
2013-01-25 14:20:00,72.06,72.09,72.06,72.09,5000.0,43.8458,43.864,43.8458,43.864,5000.0
2013-01-25 14:25:00,72.09,72.18,72.09,72.14,6000.0,43.864,43.9188,43.864,43.8945,6000.0
2013-01-25 14:30:00,72.15,72.2,72.15,72.19,6900.0,43.9005,43.931,43.9005,43.9249,6900.0
2013-01-25 14:35:00,72.2,72.2,72.11,72.13,10400.0,43.931,43.931,43.8762,43.8884,10400.0
2013-01-25 14:40:00,72.13,72.13,72.06,72.09,3700.0,43.8884,43.8884,43.8458,43.864,3700.0
2013-01-25 14:45:00,72.06,72.08,72.0,72.02,8400.0,43.8458,43.8579,43.8093,43.8214,8400.0
2013-01-25 14:50:00,72.03,72.03,72.0,72.0,9800.0,43.8275,43.8275,43.8093,43.8093,9800.0
2013-01-25 14:55:00,71.99,72.0,71.96,71.99,9500.0,43.8032,43.8093,43.7849,43.8032,9500.0
2013-01-25 15:00:00,72.0,72.0,71.96,71.96,13000.0,43.8093,43.8093,43.7849,43.7849,13000.0
2013-01-25 15:05:00,71.97,72.01,71.96,72.0,12500.0,43.791,43.8154,43.7849,43.8093,12500.0
2013-01-25 15:10:00,72.0,72.01,71.99,72.01,15700.0,43.8093,43.8154,43.8032,43.8154,15700.0
2013-01-25 15:15:00,72.01,72.12,72.01,72.12,17000.0,43.8154,43.8823,43.8154,43.8823,17000.0
2013-01-25 15:20:00,72.12,72.15,72.07,72.14,19400.0,43.8823,43.9005,43.8519,43.8945,19400.0
2013-01-25 15:25:00,72.13,72.16,72.05,72.05,14000.0,43.8884,43.9066,43.8397,43.8397,14000.0
2013-01-25 15:30:00,72.05,72.11,72.05,72.07,16100.0,43.8397,43.8762,43.8397,43.8519,16100.0
2013-01-25 15:35:00,72.07,72.07,71.9,71.9,20000.0,43.8519,43.8519,43.7484,43.7484,20000.0
2013-01-25 15:40:00,71.9,71.94,71.88,71.94,19500.0,43.7484,43.7728,43.7363,43.7728,19500.0
2013-01-25 15:45:00,71.95,72.14,71.95,72.1,28000.0,43.7788,43.8945,43.7788,43.8701,28000.0
2013-01-25 15:50:00,72.11,72.22,72.08,72.19,38700.0,43.8762,43.9431,43.8579,43.9249,38700.0
2013-01-25 15:55:00,72.19,72.35,72.19,72.34,65700.0,43.9249,44.0222,43.9249,44.0161,65700.0
2013-01-28 09:30:00,72.45,72.47,72.36,72.47,9000.0,44.0831,44.0952,44.0283,44.0952,9000.0
2013-01-28 09:35:00,72.45,72.54,72.44,72.51,10000.0,44.0831,44.1378,44.077,44.1196,10000.0
2013-01-28 09:40:00,72.55,72.55,72.46,72.52,9300.0,44.1439,44.1439,44.0892,44.1257,9300.0
2013-01-28 09:45:00,72.5,72.72,72.5,72.72,6800.0,44.1135,44.2474,44.1135,44.2474,6800.0
2013-01-28 09:50:00,72.7,72.72,72.46,72.46,9600.0,44.2352,44.2474,44.0892,44.0892,9600.0
2013-01-28 09:55:00,72.46,72.5,72.46,72.5,9200.0,44.0892,44.1135,44.0892,44.1135,9200.0
2013-01-28 10:00:00,72.5,72.51,72.42,72.51,7200.0,44.1135,44.1196,44.0648,44.1196,7200.0
2013-01-28 10:05:00,72.52,72.57,72.45,72.45,19100.0,44.1257,44.1561,44.0831,44.0831,19100.0
2013-01-28 10:10:00,72.45,72.48,72.43,72.45,4500.0,44.0831,44.1013,44.0709,44.0831,4500.0
2013-01-28 10:15:00,72.45,72.45,72.34,72.42,10600.0,44.0831,44.0831,44.0161,44.0648,10600.0
2013-01-28 10:20:00,72.42,72.48,72.38,72.47,9700.0,44.0648,44.1013,44.0405,44.0952,9700.0
2013-01-28 10:25:00,72.43,72.45,72.41,72.45,2300.0,44.0709,44.0831,44.0587,44.0831,2300.0
2013-01-28 10:30:00,72.41,72.47,72.41,72.45,3200.0,44.0587,44.0952,44.0587,44.0831,3200.0
2013-01-28 10:35:00,72.47,72.56,72.41,72.56,14600.0,44.0952,44.15,44.0587,44.15,14600.0
2013-01-28 10:40:00,72.58,72.73,72.57,72.6,10100.0,44.1622,44.2534,44.1561,44.1743,10100.0
2013-01-28 10:45:00,72.59,72.68,72.51,72.66,7000.0,44.1683,44.223,44.1196,44.2109,7000.0
2013-01-28 10:50:00,72.63,72.81,72.63,72.74,7600.0,44.1926,44.3021,44.1926,44.2595,7600.0
2013-01-28 10:55:00,72.74,72.91,72.72,72.89,7900.0,44.2595,44.363,44.2474,44.3508,7900.0
2013-01-28 11:00:00,72.89,72.92,72.84,72.85,9900.0,44.3508,44.3691,44.3204,44.3265,9900.0
2013-01-28 11:05:00,72.84,72.86,72.67,72.67,7900.0,44.3204,44.3325,44.2169,44.2169,7900.0
2013-01-28 11:10:00,72.66,72.69,72.6,72.68,8700.0,44.2109,44.2291,44.1743,44.223,8700.0
2013-01-28 11:15:00,72.7,72.84,72.66,72.84,6200.0,44.2352,44.3204,44.2109,44.3204,6200.0
2013-01-28 11:20:00,72.85,72.87,72.8,72.8,8000.0,44.3265,44.3386,44.296,44.296,8000.0
2013-01-28 11:25:00,72.8,72.82,72.66,72.66,14200.0,44.296,44.3082,44.2109,44.2109,14200.0
2013-01-28 11:30:00,72.64,72.67,72.62,72.66,5700.0,44.1987,44.2169,44.1865,44.2109,5700.0
2013-01-28 11:35:00,72.65,72.7,72.65,72.67,3300.0,44.2048,44.2352,44.2048,44.2169,3300.0
2013-01-28 11:40:00,72.68,72.72,72.65,72.65,5000.0,44.223,44.2474,44.2048,44.2048,5000.0
2013-01-28 11:45:00,72.65,72.69,72.64,72.67,3300.0,44.2048,44.2291,44.1987,44.2169,3300.0
2013-01-28 11:50:00,72.66,72.67,72.6,72.67,4200.0,44.2109,44.2169,44.1743,44.2169,4200.0
2013-01-28 11:55:00,72.63,72.68,72.62,72.65,2200.0,44.1926,44.223,44.1865,44.2048,2200.0
2013-01-28 12:00:00,72.65,72.71,72.64,72.69,4700.0,44.2048,44.2413,44.1987,44.2291,4700.0
2013-01-28 12:05:00,72.69,72.78,72.67,72.78,5100.0,44.2291,44.2839,44.2169,44.2839,5100.0
2013-01-28 12:10:00,72.81,72.82,72.75,72.78,3600.0,44.3021,44.3082,44.2656,44.2839,3600.0
2013-01-28 12:15:00,72.8,72.81,72.76,72.81,3100.0,44.296,44.3021,44.2717,44.3021,3100.0
2013-01-28 12:20:00,72.8,72.9,72.79,72.81,8500.0,44.296,44.3569,44.29,44.3021,8500.0
2013-01-28 12:25:00,72.84,72.84,72.76,72.79,3200.0,44.3204,44.3204,44.2717,44.29,3200.0
2013-01-28 12:30:00,72.78,72.78,72.72,72.75,6100.0,44.2839,44.2839,44.2474,44.2656,6100.0
2013-01-28 12:35:00,72.75,72.86,72.75,72.84,6300.0,44.2656,44.3325,44.2656,44.3204,6300.0
2013-01-28 12:40:00,72.83,72.85,72.76,72.8,34600.0,44.3143,44.3265,44.2717,44.296,34600.0
2013-01-28 12:45:00,72.81,72.85,72.8,72.82,35300.0,44.3021,44.3265,44.296,44.3082,35300.0
2013-01-28 12:50:00,72.81,72.81,72.71,72.74,10700.0,44.3021,44.3021,44.2413,44.2595,10700.0
2013-01-28 12:55:00,72.72,72.82,72.72,72.81,3800.0,44.2474,44.3082,44.2474,44.3021,3800.0
2013-01-28 13:00:00,72.8,72.8,72.76,72.76,2600.0,44.296,44.296,44.2717,44.2717,2600.0
2013-01-28 13:05:00,72.76,72.79,72.72,72.74,8400.0,44.2717,44.29,44.2474,44.2595,8400.0
2013-01-28 13:10:00,72.73,72.77,72.65,72.65,16000.0,44.2534,44.2778,44.2048,44.2048,16000.0
2013-01-28 13:15:00,72.65,72.71,72.63,72.7,31700.0,44.2048,44.2413,44.1926,44.2352,31700.0
2013-01-28 13:20:00,72.7,72.71,72.52,72.54,37800.0,44.2352,44.2413,44.1257,44.1378,37800.0
2013-01-28 13:25:00,72.54,72.72,72.52,72.71,45700.0,44.1378,44.2474,44.1257,44.2413,45700.0
2013-01-28 13:30:00,72.71,72.72,72.67,72.67,5300.0,44.2413,44.2474,44.2169,44.2169,5300.0
2013-01-28 13:35:00,72.66,72.74,72.62,72.67,8600.0,44.2109,44.2595,44.1865,44.2169,8600.0
2013-01-28 13:40:00,72.66,72.72,72.62,72.68,7500.0,44.2109,44.2474,44.1865,44.223,7500.0
2013-01-28 13:45:00,72.66,72.7,72.62,72.69,5300.0,44.2109,44.2352,44.1865,44.2291,5300.0
2013-01-28 13:50:00,72.69,72.7,72.62,72.7,6400.0,44.2291,44.2352,44.1865,44.2352,6400.0
2013-01-28 13:55:00,72.7,72.74,72.67,72.73,10900.0,44.2352,44.2595,44.2169,44.2534,10900.0
2013-01-28 14:00:00,72.75,72.83,72.74,72.79,13000.0,44.2656,44.3143,44.2595,44.29,13000.0
2013-01-28 14:05:00,72.76,72.81,72.75,72.81,6500.0,44.2717,44.3021,44.2656,44.3021,6500.0
2013-01-28 14:10:00,72.81,72.82,72.77,72.8,5500.0,44.3021,44.3082,44.2778,44.296,5500.0
2013-01-28 14:15:00,72.8,72.85,72.8,72.81,18900.0,44.296,44.3265,44.296,44.3021,18900.0
2013-01-28 14:20:00,72.81,72.83,72.76,72.8,9000.0,44.3021,44.3143,44.2717,44.296,9000.0
2013-01-28 14:25:00,72.8,72.82,72.8,72.8,5800.0,44.296,44.3082,44.296,44.296,5800.0
2013-01-28 14:30:00,72.78,72.8,72.75,72.8,6200.0,44.2839,44.296,44.2656,44.296,6200.0
2013-01-28 14:35:00,72.79,72.81,72.75,72.75,8400.0,44.29,44.3021,44.2656,44.2656,8400.0
2013-01-28 14:40:00,72.75,72.77,72.74,72.76,4200.0,44.2656,44.2778,44.2595,44.2717,4200.0
2013-01-28 14:45:00,72.76,72.77,72.74,72.75,6600.0,44.2717,44.2778,44.2595,44.2656,6600.0
2013-01-28 14:50:00,72.76,72.78,72.75,72.77,11000.0,44.2717,44.2839,44.2656,44.2778,11000.0
2013-01-28 14:55:00,72.77,72.78,72.74,72.74,31000.0,44.2778,44.2839,44.2595,44.2595,31000.0
2013-01-28 15:00:00,72.75,72.77,72.74,72.76,10100.0,44.2656,44.2778,44.2595,44.2717,10100.0
2013-01-28 15:05:00,72.76,72.76,72.74,72.75,7700.0,44.2717,44.2717,44.2595,44.2656,7700.0
2013-01-28 15:10:00,72.74,72.79,72.74,72.75,41200.0,44.2595,44.29,44.2595,44.2656,41200.0
2013-01-28 15:15:00,72.76,72.77,72.74,72.75,10500.0,44.2717,44.2778,44.2595,44.2656,10500.0
2013-01-28 15:20:00,72.74,72.76,72.66,72.69,10700.0,44.2595,44.2717,44.2109,44.2291,10700.0
2013-01-28 15:25:00,72.69,72.76,72.67,72.73,10000.0,44.2291,44.2717,44.2169,44.2534,10000.0
2013-01-28 15:30:00,72.73,72.73,72.69,72.72,7300.0,44.2534,44.2534,44.2291,44.2474,7300.0
2013-01-28 15:35:00,72.72,72.72,72.59,72.6,8100.0,44.2474,44.2474,44.1683,44.1743,8100.0
2013-01-28 15:40:00,72.6,72.71,72.6,72.71,7700.0,44.1743,44.2413,44.1743,44.2413,7700.0
2013-01-28 15:45:00,72.73,72.77,72.73,72.75,16100.0,44.2534,44.2778,44.2534,44.2656,16100.0
2013-01-28 15:50:00,72.75,72.77,72.71,72.75,101800.0,44.2656,44.2778,44.2413,44.2656,101800.0
2013-01-28 15:55:00,72.76,72.76,72.74,72.74,62900.0,44.2717,44.2717,44.2595,44.2595,62900.0
2013-01-29 09:30:00,71.18,72.01,70.89,70.89,68300.0,43.3103,43.8154,43.1339,43.1339,68300.0
2013-01-29 09:35:00,70.92,70.93,70.02,70.26,63100.0,43.1521,43.1582,42.6045,42.7505,63100.0
2013-01-29 09:40:00,70.25,70.74,70.08,70.7,48100.0,42.7445,43.0426,42.641,43.0183,48100.0
2013-01-29 09:45:00,70.64,71.4,70.63,71.4,69400.0,42.9818,43.4442,42.9757,43.4442,69400.0
2013-01-29 09:50:00,71.35,71.49,71.02,71.22,54200.0,43.4138,43.499,43.213,43.3347,54200.0
2013-01-29 09:55:00,71.23,71.26,71.07,71.15,29800.0,43.3408,43.359,43.2434,43.2921,29800.0
2013-01-29 10:00:00,71.2,71.24,71.08,71.2,60400.0,43.3225,43.3468,43.2495,43.3225,60400.0
2013-01-29 10:05:00,71.2,71.25,71.04,71.1,140100.0,43.3225,43.3529,43.2251,43.2617,140100.0
2013-01-29 10:10:00,71.1,71.35,71.0,71.28,38100.0,43.2617,43.4138,43.2008,43.3712,38100.0
2013-01-29 10:15:00,71.34,71.46,71.26,71.34,44800.0,43.4077,43.4807,43.359,43.4077,44800.0
2013-01-29 10:20:00,71.36,71.42,71.32,71.41,25000.0,43.4199,43.4564,43.3955,43.4503,25000.0
2013-01-29 10:25:00,71.41,71.54,71.38,71.42,26000.0,43.4503,43.5294,43.432,43.4564,26000.0
2013-01-29 10:30:00,71.41,71.43,71.35,71.41,20200.0,43.4503,43.4624,43.4138,43.4503,20200.0
2013-01-29 10:35:00,71.43,71.45,71.4,71.45,43000.0,43.4624,43.4746,43.4442,43.4746,43000.0
2013-01-29 10:40:00,71.43,71.47,71.39,71.43,23800.0,43.4624,43.4868,43.4381,43.4624,23800.0
2013-01-29 10:45:00,71.42,71.42,71.3,71.37,14000.0,43.4564,43.4564,43.3833,43.4259,14000.0
2013-01-29 10:50:00,71.38,71.49,71.35,71.41,19900.0,43.432,43.499,43.4138,43.4503,19900.0
2013-01-29 10:55:00,71.4,71.49,71.38,71.45,45800.0,43.4442,43.499,43.432,43.4746,45800.0
2013-01-29 11:00:00,71.45,71.46,71.43,71.44,33600.0,43.4746,43.4807,43.4624,43.4685,33600.0
2013-01-29 11:05:00,71.43,71.44,71.41,71.42,17100.0,43.4624,43.4685,43.4503,43.4564,17100.0
2013-01-29 11:10:00,71.42,71.45,71.42,71.42,32500.0,43.4564,43.4746,43.4564,43.4564,32500.0
2013-01-29 11:15:00,71.42,71.45,71.35,71.36,17100.0,43.4564,43.4746,43.4138,43.4199,17100.0
2013-01-29 11:20:00,71.36,71.4,71.36,71.38,11400.0,43.4199,43.4442,43.4199,43.432,11400.0
2013-01-29 11:25:00,71.38,71.42,71.25,71.3,78700.0,43.432,43.4564,43.3529,43.3833,78700.0
2013-01-29 11:30:00,71.3,71.42,71.3,71.41,16700.0,43.3833,43.4564,43.3833,43.4503,16700.0
2013-01-29 11:35:00,71.39,71.4,71.36,71.39,25600.0,43.4381,43.4442,43.4199,43.4381,25600.0
2013-01-29 11:40:00,71.39,71.41,71.38,71.41,10800.0,43.4381,43.4503,43.432,43.4503,10800.0
2013-01-29 11:45:00,71.42,71.45,71.41,71.45,6800.0,43.4564,43.4746,43.4503,43.4746,6800.0
2013-01-29 11:50:00,71.44,71.47,71.41,71.44,7100.0,43.4685,43.4868,43.4503,43.4685,7100.0
2013-01-29 11:55:00,71.45,71.47,71.42,71.44,7700.0,43.4746,43.4868,43.4564,43.4685,7700.0
2013-01-29 12:00:00,71.44,71.46,71.41,71.45,16000.0,43.4685,43.4807,43.4503,43.4746,16000.0
2013-01-29 12:05:00,71.45,71.49,71.34,71.37,40900.0,43.4746,43.499,43.4077,43.4259,40900.0
2013-01-29 12:10:00,71.36,71.38,71.3,71.3,17600.0,43.4199,43.432,43.3833,43.3833,17600.0
2013-01-29 12:15:00,71.3,71.3,71.27,71.3,15600.0,43.3833,43.3833,43.3651,43.3833,15600.0
2013-01-29 12:20:00,71.29,71.29,71.25,71.26,12200.0,43.3773,43.3773,43.3529,43.359,12200.0
2013-01-29 12:25:00,71.27,71.27,71.11,71.14,56100.0,43.3651,43.3651,43.2677,43.286,56100.0
2013-01-29 12:30:00,71.14,71.14,70.85,70.9,39900.0,43.286,43.286,43.1095,43.14,39900.0
2013-01-29 12:35:00,70.92,71.06,70.9,71.04,30000.0,43.1521,43.2373,43.14,43.2251,30000.0
2013-01-29 12:40:00,71.05,71.06,70.99,71.0,12700.0,43.2312,43.2373,43.1947,43.2008,12700.0
2013-01-29 12:45:00,71.01,71.03,70.95,70.98,31000.0,43.2069,43.2191,43.1704,43.1886,31000.0
2013-01-29 12:50:00,70.99,71.14,70.99,71.01,12500.0,43.1947,43.286,43.1947,43.2069,12500.0
2013-01-29 12:55:00,71.01,71.02,70.95,70.98,11800.0,43.2069,43.213,43.1704,43.1886,11800.0
2013-01-29 13:00:00,70.97,71.02,70.97,71.01,12700.0,43.1826,43.213,43.1826,43.2069,12700.0
2013-01-29 13:05:00,71.0,71.01,70.95,71.01,10600.0,43.2008,43.2069,43.1704,43.2069,10600.0
2013-01-29 13:10:00,71.0,71.01,70.96,70.97,7900.0,43.2008,43.2069,43.1765,43.1826,7900.0
2013-01-29 13:15:00,70.97,70.98,70.96,70.96,10700.0,43.1826,43.1886,43.1765,43.1765,10700.0
2013-01-29 13:20:00,70.95,70.98,70.87,70.88,23300.0,43.1704,43.1886,43.1217,43.1278,23300.0
2013-01-29 13:25:00,70.88,70.9,70.87,70.89,4900.0,43.1278,43.14,43.1217,43.1339,4900.0
2013-01-29 13:30:00,70.89,70.96,70.88,70.88,13700.0,43.1339,43.1765,43.1278,43.1278,13700.0
2013-01-29 13:35:00,70.89,70.89,70.86,70.87,7100.0,43.1339,43.1339,43.1156,43.1217,7100.0
2013-01-29 13:40:00,70.87,70.94,70.85,70.9,39700.0,43.1217,43.1643,43.1095,43.14,39700.0
2013-01-29 13:45:00,70.88,70.91,70.85,70.85,8600.0,43.1278,43.146,43.1095,43.1095,8600.0
2013-01-29 13:50:00,70.85,70.86,70.81,70.81,11000.0,43.1095,43.1156,43.0852,43.0852,11000.0
2013-01-29 13:55:00,70.81,70.83,70.78,70.78,18500.0,43.0852,43.0974,43.0669,43.0669,18500.0
2013-01-29 14:00:00,70.77,70.8,70.77,70.78,10300.0,43.0609,43.0791,43.0609,43.0669,10300.0
2013-01-29 14:05:00,70.79,70.98,70.76,70.88,15500.0,43.073,43.1886,43.0548,43.1278,15500.0
2013-01-29 14:10:00,70.92,70.93,70.78,70.84,21700.0,43.1521,43.1582,43.0669,43.1035,21700.0
2013-01-29 14:15:00,70.82,70.84,70.8,70.82,12100.0,43.0913,43.1035,43.0791,43.0913,12100.0
2013-01-29 14:20:00,70.82,70.84,70.78,70.79,13500.0,43.0913,43.1035,43.0669,43.073,13500.0
2013-01-29 14:25:00,70.81,70.81,70.75,70.76,12300.0,43.0852,43.0852,43.0487,43.0548,12300.0
2013-01-29 14:30:00,70.75,70.77,70.75,70.77,14400.0,43.0487,43.0609,43.0487,43.0609,14400.0
2013-01-29 14:35:00,70.77,70.8,70.77,70.79,7900.0,43.0609,43.0791,43.0609,43.073,7900.0
2013-01-29 14:40:00,70.78,70.79,70.75,70.75,12200.0,43.0669,43.073,43.0487,43.0487,12200.0
2013-01-29 14:45:00,70.75,70.76,70.75,70.76,18000.0,43.0487,43.0548,43.0487,43.0548,18000.0
2013-01-29 14:50:00,70.75,70.76,70.65,70.67,17100.0,43.0487,43.0548,42.9878,43.0,17100.0
2013-01-29 14:55:00,70.67,70.7,70.66,70.68,17700.0,43.0,43.0183,42.9939,43.0061,17700.0
2013-01-29 15:00:00,70.68,70.77,70.68,70.76,12300.0,43.0061,43.0609,43.0061,43.0548,12300.0
2013-01-29 15:05:00,70.76,70.77,70.72,70.75,19200.0,43.0548,43.0609,43.0304,43.0487,19200.0
2013-01-29 15:10:00,70.75,70.75,70.73,70.73,18100.0,43.0487,43.0487,43.0365,43.0365,18100.0
2013-01-29 15:15:00,70.73,70.74,70.73,70.74,13900.0,43.0365,43.0426,43.0365,43.0426,13900.0
2013-01-29 15:20:00,70.74,70.82,70.73,70.82,18800.0,43.0426,43.0913,43.0365,43.0913,18800.0
2013-01-29 15:25:00,70.82,70.85,70.81,70.84,28400.0,43.0913,43.1095,43.0852,43.1035,28400.0
2013-01-29 15:30:00,70.84,70.84,70.8,70.81,27800.0,43.1035,43.1035,43.0791,43.0852,27800.0
2013-01-29 15:35:00,70.81,70.82,70.77,70.77,21400.0,43.0852,43.0913,43.0609,43.0609,21400.0
2013-01-29 15:40:00,70.78,70.78,70.74,70.74,25500.0,43.0669,43.0669,43.0426,43.0426,25500.0
2013-01-29 15:45:00,70.75,70.82,70.74,70.81,36100.0,43.0487,43.0913,43.0426,43.0852,36100.0
2013-01-29 15:50:00,70.79,70.8,70.75,70.75,36900.0,43.073,43.0791,43.0487,43.0487,36900.0
2013-01-29 15:55:00,70.76,70.84,70.76,70.77,68300.0,43.0548,43.1035,43.0548,43.0609,68300.0
2013-01-30 09:30:00,70.76,70.76,70.64,70.76,13700.0,43.0548,43.0548,42.9818,43.0548,13700.0
2013-01-30 09:35:00,70.75,70.82,70.7,70.8,10900.0,43.0487,43.0913,43.0183,43.0791,10900.0
2013-01-30 09:40:00,70.77,70.86,70.77,70.81,11100.0,43.0609,43.1156,43.0609,43.0852,11100.0
2013-01-30 09:45:00,70.81,70.81,70.61,70.61,16700.0,43.0852,43.0852,42.9635,42.9635,16700.0
2013-01-30 09:50:00,70.64,70.78,70.63,70.76,7900.0,42.9818,43.0669,42.9757,43.0548,7900.0
2013-01-30 09:55:00,70.79,70.86,70.65,70.67,8600.0,43.073,43.1156,42.9878,43.0,8600.0
2013-01-30 10:00:00,70.69,70.71,70.68,70.68,7700.0,43.0122,43.0244,43.0061,43.0061,7700.0
2013-01-30 10:05:00,70.69,70.69,70.55,70.56,4900.0,43.0122,43.0122,42.927,42.9331,4900.0
2013-01-30 10:10:00,70.57,70.6,70.5,70.52,11900.0,42.9392,42.9574,42.8966,42.9087,11900.0
2013-01-30 10:15:00,70.5,70.52,70.37,70.41,6900.0,42.8966,42.9087,42.8175,42.8418,6900.0
2013-01-30 10:20:00,70.39,70.39,70.28,70.31,7600.0,42.8296,42.8296,42.7627,42.781,7600.0
2013-01-30 10:25:00,70.3,70.33,70.05,70.05,14300.0,42.7749,42.7931,42.6228,42.6228,14300.0
2013-01-30 10:30:00,70.04,70.13,70.04,70.13,6600.0,42.6167,42.6714,42.6167,42.6714,6600.0
2013-01-30 10:35:00,70.15,70.17,70.02,70.04,8700.0,42.6836,42.6958,42.6045,42.6167,8700.0
2013-01-30 10:40:00,70.03,70.08,69.93,69.94,11000.0,42.6106,42.641,42.5498,42.5558,11000.0
2013-01-30 10:45:00,69.95,69.99,69.87,69.88,5400.0,42.5619,42.5863,42.5132,42.5193,5400.0
2013-01-30 10:50:00,69.91,70.12,69.88,70.11,11700.0,42.5376,42.6654,42.5193,42.6593,11700.0
2013-01-30 10:55:00,70.11,70.29,70.11,70.23,7400.0,42.6593,42.7688,42.6593,42.7323,7400.0
2013-01-30 11:00:00,70.25,70.3,70.24,70.26,5600.0,42.7445,42.7749,42.7384,42.7505,5600.0
2013-01-30 11:05:00,70.25,70.31,70.23,70.26,14500.0,42.7445,42.781,42.7323,42.7505,14500.0
2013-01-30 11:10:00,70.26,70.26,70.2,70.25,8100.0,42.7505,42.7505,42.714,42.7445,8100.0
2013-01-30 11:15:00,70.24,70.24,70.2,70.2,7000.0,42.7384,42.7384,42.714,42.714,7000.0
2013-01-30 11:20:00,70.19,70.19,70.09,70.09,7000.0,42.708,42.708,42.6471,42.6471,7000.0
2013-01-30 11:25:00,70.1,70.1,69.98,69.99,9100.0,42.6532,42.6532,42.5802,42.5863,9100.0
2013-01-30 11:30:00,69.98,70.01,69.98,69.99,8300.0,42.5802,42.5984,42.5802,42.5863,8300.0
2013-01-30 11:35:00,69.99,70.0,69.98,70.0,8500.0,42.5863,42.5923,42.5802,42.5923,8500.0
2013-01-30 11:40:00,70.0,70.0,69.94,69.96,15300.0,42.5923,42.5923,42.5558,42.568,15300.0
2013-01-30 11:45:00,69.97,70.0,69.96,69.99,2300.0,42.5741,42.5923,42.568,42.5863,2300.0
2013-01-30 11:50:00,69.98,69.99,69.97,69.98,3900.0,42.5802,42.5863,42.5741,42.5802,3900.0
2013-01-30 11:55:00,69.98,69.99,69.97,69.97,3700.0,42.5802,42.5863,42.5741,42.5741,3700.0
2013-01-30 12:00:00,69.97,70.0,69.97,70.0,4900.0,42.5741,42.5923,42.5741,42.5923,4900.0
2013-01-30 12:05:00,70.0,70.0,69.99,69.99,8600.0,42.5923,42.5923,42.5863,42.5863,8600.0
2013-01-30 12:10:00,70.0,70.0,69.98,70.0,5100.0,42.5923,42.5923,42.5802,42.5923,5100.0
2013-01-30 12:15:00,70.0,70.08,69.99,70.02,14300.0,42.5923,42.641,42.5863,42.6045,14300.0
2013-01-30 12:20:00,70.02,70.07,70.02,70.06,6200.0,42.6045,42.6349,42.6045,42.6289,6200.0
2013-01-30 12:25:00,70.07,70.08,69.98,70.0,7900.0,42.6349,42.641,42.5802,42.5923,7900.0
2013-01-30 12:30:00,69.99,70.0,69.97,69.98,5700.0,42.5863,42.5923,42.5741,42.5802,5700.0
2013-01-30 12:35:00,69.98,70.0,69.98,69.99,10000.0,42.5802,42.5923,42.5802,42.5863,10000.0
2013-01-30 12:40:00,69.99,70.0,69.98,69.99,3300.0,42.5863,42.5923,42.5802,42.5863,3300.0
2013-01-30 12:45:00,69.99,70.0,69.98,69.99,3500.0,42.5863,42.5923,42.5802,42.5863,3500.0
2013-01-30 12:50:00,70.0,70.0,69.98,69.98,11300.0,42.5923,42.5923,42.5802,42.5802,11300.0
2013-01-30 12:55:00,69.99,70.0,69.98,70.0,4800.0,42.5863,42.5923,42.5802,42.5923,4800.0
2013-01-30 13:00:00,70.0,70.17,69.99,70.16,131300.0,42.5923,42.6958,42.5863,42.6897,131300.0
2013-01-30 13:05:00,70.16,70.2,70.06,70.2,30200.0,42.6897,42.714,42.6289,42.714,30200.0
2013-01-30 13:10:00,70.19,70.2,69.99,70.0,30900.0,42.708,42.714,42.5863,42.5923,30900.0
2013-01-30 13:15:00,69.99,70.06,69.98,70.06,10800.0,42.5863,42.6289,42.5802,42.6289,10800.0
2013-01-30 13:20:00,70.08,70.18,70.08,70.18,4900.0,42.641,42.7019,42.641,42.7019,4900.0
2013-01-30 13:25:00,70.19,70.25,70.19,70.24,7600.0,42.708,42.7445,42.708,42.7384,7600.0
2013-01-30 13:30:00,70.25,70.26,70.16,70.17,15000.0,42.7445,42.7505,42.6897,42.6958,15000.0
2013-01-30 13:35:00,70.17,70.21,70.15,70.21,4400.0,42.6958,42.7201,42.6836,42.7201,4400.0
2013-01-30 13:40:00,70.21,70.24,70.21,70.22,2800.0,42.7201,42.7384,42.7201,42.7262,2800.0
2013-01-30 13:45:00,70.23,70.23,70.18,70.18,13100.0,42.7323,42.7323,42.7019,42.7019,13100.0
2013-01-30 13:50:00,70.19,70.19,70.15,70.16,8000.0,42.708,42.708,42.6836,42.6897,8000.0
2013-01-30 13:55:00,70.16,70.2,70.15,70.2,7200.0,42.6897,42.714,42.6836,42.714,7200.0
2013-01-30 14:00:00,70.2,70.27,70.2,70.25,3400.0,42.714,42.7566,42.714,42.7445,3400.0
2013-01-30 14:05:00,70.26,70.26,70.21,70.21,6600.0,42.7505,42.7505,42.7201,42.7201,6600.0
2013-01-30 14:10:00,70.22,70.28,70.17,70.17,11600.0,42.7262,42.7627,42.6958,42.6958,11600.0
2013-01-30 14:15:00,70.2,70.2,69.98,70.0,33600.0,42.714,42.714,42.5802,42.5923,33600.0
2013-01-30 14:20:00,70.01,70.06,69.99,70.05,15400.0,42.5984,42.6289,42.5863,42.6228,15400.0
2013-01-30 14:25:00,70.06,70.08,70.05,70.08,12200.0,42.6289,42.641,42.6228,42.641,12200.0
2013-01-30 14:30:00,70.08,70.09,70.04,70.05,15300.0,42.641,42.6471,42.6167,42.6228,15300.0
2013-01-30 14:35:00,70.05,70.09,70.02,70.09,10700.0,42.6228,42.6471,42.6045,42.6471,10700.0
2013-01-30 14:40:00,70.09,70.1,70.07,70.09,15300.0,42.6471,42.6532,42.6349,42.6471,15300.0
2013-01-30 14:45:00,70.09,70.09,69.98,69.99,14500.0,42.6471,42.6471,42.5802,42.5863,14500.0
2013-01-30 14:50:00,69.99,70.05,69.96,70.05,19200.0,42.5863,42.6228,42.568,42.6228,19200.0
2013-01-30 14:55:00,70.04,70.06,70.03,70.05,18400.0,42.6167,42.6289,42.6106,42.6228,18400.0
2013-01-30 15:00:00,70.06,70.09,70.04,70.09,15800.0,42.6289,42.6471,42.6167,42.6471,15800.0
2013-01-30 15:05:00,70.09,70.12,70.07,70.08,22300.0,42.6471,42.6654,42.6349,42.641,22300.0
2013-01-30 15:10:00,70.08,70.14,70.08,70.09,19400.0,42.641,42.6775,42.641,42.6471,19400.0
2013-01-30 15:15:00,70.09,70.11,70.07,70.1,16200.0,42.6471,42.6593,42.6349,42.6532,16200.0
2013-01-30 15:20:00,70.1,70.11,70.09,70.1,13100.0,42.6532,42.6593,42.6471,42.6532,13100.0
2013-01-30 15:25:00,70.11,70.11,70.09,70.11,12600.0,42.6593,42.6593,42.6471,42.6593,12600.0
2013-01-30 15:30:00,70.11,70.12,70.09,70.11,14400.0,42.6593,42.6654,42.6471,42.6593,14400.0
2013-01-30 15:35:00,70.11,70.13,70.09,70.11,15800.0,42.6593,42.6714,42.6471,42.6593,15800.0
2013-01-30 15:40:00,70.12,70.17,70.12,70.15,21400.0,42.6654,42.6958,42.6654,42.6836,21400.0
2013-01-30 15:45:00,70.15,70.22,70.14,70.19,32200.0,42.6836,42.7262,42.6775,42.708,32200.0
2013-01-30 15:50:00,70.19,70.19,70.09,70.1,40100.0,42.708,42.708,42.6471,42.6532,40100.0
2013-01-30 15:55:00,70.11,70.11,70.05,70.09,76900.0,42.6593,42.6593,42.6228,42.6471,76900.0
2013-01-31 09:30:00,69.47,69.69,66.6,66.65,122400.0,42.2699,42.4037,40.5236,40.554,122400.0
2013-01-31 09:35:00,66.66,66.76,66.01,66.18,152300.0,40.5601,40.6209,40.1646,40.268,152300.0
2013-01-31 09:40:00,66.15,66.63,65.76,66.45,125700.0,40.2498,40.5418,40.0125,40.4323,125700.0
2013-01-31 09:45:00,66.47,67.22,66.47,67.18,92000.0,40.4445,40.9008,40.4445,40.8765,92000.0
2013-01-31 09:50:00,67.17,67.3,66.93,67.3,89000.0,40.8704,40.9495,40.7244,40.9495,89000.0
2013-01-31 09:55:00,67.3,67.47,67.16,67.34,92300.0,40.9495,41.0529,40.8643,40.9738,92300.0
2013-01-31 10:00:00,67.34,67.65,67.25,67.65,106800.0,40.9738,41.1625,40.9191,41.1625,106800.0
2013-01-31 10:05:00,67.65,67.75,67.46,67.53,48800.0,41.1625,41.2233,41.0468,41.0894,48800.0
2013-01-31 10:10:00,67.6,67.74,67.6,67.68,74800.0,41.132,41.2172,41.132,41.1807,74800.0
2013-01-31 10:15:00,67.72,67.85,67.69,67.85,43500.0,41.205,41.2841,41.1868,41.2841,43500.0
2013-01-31 10:20:00,67.83,68.05,67.82,67.95,23100.0,41.272,41.4058,41.2659,41.345,23100.0
2013-01-31 10:25:00,67.95,67.95,67.7,67.7,73800.0,41.345,41.345,41.1929,41.1929,73800.0
2013-01-31 10:30:00,67.77,67.99,67.77,67.97,33000.0,41.2355,41.3693,41.2355,41.3572,33000.0
2013-01-31 10:35:00,67.97,68.08,67.97,68.06,50300.0,41.3572,41.4241,41.3572,41.4119,50300.0
2013-01-31 10:40:00,68.08,68.17,68.06,68.16,32400.0,41.4241,41.4789,41.4119,41.4728,32400.0
2013-01-31 10:45:00,68.17,68.25,68.14,68.23,14300.0,41.4789,41.5275,41.4606,41.5154,14300.0
2013-01-31 10:50:00,68.23,68.41,68.19,68.33,82900.0,41.5154,41.6249,41.491,41.5762,82900.0
2013-01-31 10:55:00,68.31,68.41,68.23,68.3,11000.0,41.564,41.6249,41.5154,41.558,11000.0
2013-01-31 11:00:00,68.27,68.35,68.27,68.34,96100.0,41.5397,41.5884,41.5397,41.5823,96100.0
2013-01-31 11:05:00,68.37,68.45,68.36,68.41,9700.0,41.6006,41.6492,41.5945,41.6249,9700.0
2013-01-31 11:10:00,68.42,68.5,68.36,68.37,27800.0,41.631,41.6797,41.5945,41.6006,27800.0
2013-01-31 11:15:00,68.38,68.39,68.32,68.34,49100.0,41.6066,41.6127,41.5701,41.5823,49100.0
2013-01-31 11:20:00,68.35,68.39,68.33,68.36,31600.0,41.5884,41.6127,41.5762,41.5945,31600.0
2013-01-31 11:25:00,68.36,68.48,68.36,68.37,26600.0,41.5945,41.6675,41.5945,41.6006,26600.0
2013-01-31 11:30:00,68.37,68.45,68.37,68.4,16800.0,41.6006,41.6492,41.6006,41.6188,16800.0
2013-01-31 11:35:00,68.4,68.43,68.35,68.35,25900.0,41.6188,41.6371,41.5884,41.5884,25900.0
2013-01-31 11:40:00,68.35,68.35,67.65,68.33,56700.0,41.5884,41.5884,41.1625,41.5762,56700.0
2013-01-31 11:45:00,68.31,68.47,68.31,68.47,13000.0,41.564,41.6614,41.564,41.6614,13000.0
2013-01-31 11:50:00,68.47,68.67,68.42,68.62,29200.0,41.6614,41.7831,41.631,41.7527,29200.0
2013-01-31 11:55:00,68.64,68.65,68.53,68.55,6700.0,41.7648,41.7709,41.6979,41.7101,6700.0
2013-01-31 12:00:00,68.55,68.56,68.5,68.54,31500.0,41.7101,41.7162,41.6797,41.704,31500.0
2013-01-31 12:05:00,68.55,68.57,68.52,68.57,75800.0,41.7101,41.7222,41.6918,41.7222,75800.0
2013-01-31 12:10:00,68.57,68.6,68.54,68.55,14300.0,41.7222,41.7405,41.704,41.7101,14300.0
2013-01-31 12:15:00,68.56,68.56,68.46,68.47,24100.0,41.7162,41.7162,41.6553,41.6614,24100.0
2013-01-31 12:20:00,68.46,68.55,68.46,68.55,12400.0,41.6553,41.7101,41.6553,41.7101,12400.0
2013-01-31 12:25:00,68.54,68.55,68.49,68.49,35300.0,41.704,41.7101,41.6736,41.6736,35300.0
2013-01-31 12:30:00,68.49,68.51,68.4,68.4,14700.0,41.6736,41.6857,41.6188,41.6188,14700.0
2013-01-31 12:35:00,68.4,68.4,68.32,68.36,11100.0,41.6188,41.6188,41.5701,41.5945,11100.0
2013-01-31 12:40:00,68.37,68.39,68.23,68.27,97700.0,41.6006,41.6127,41.5154,41.5397,97700.0
2013-01-31 12:45:00,68.29,68.31,68.29,68.31,11600.0,41.5519,41.564,41.5519,41.564,11600.0
2013-01-31 12:50:00,68.3,68.31,68.16,68.22,47100.0,41.558,41.564,41.4728,41.5093,47100.0
2013-01-31 12:55:00,68.23,68.23,67.97,67.98,15600.0,41.5154,41.5154,41.3572,41.3632,15600.0
2013-01-31 13:00:00,67.99,68.09,67.96,67.97,18900.0,41.3693,41.4302,41.3511,41.3572,18900.0
2013-01-31 13:05:00,67.93,68.14,67.9,68.12,23600.0,41.3328,41.4606,41.3146,41.4484,23600.0
2013-01-31 13:10:00,68.12,68.16,68.11,68.13,7900.0,41.4484,41.4728,41.4423,41.4545,7900.0
2013-01-31 13:15:00,68.13,68.19,68.05,68.14,12500.0,41.4545,41.491,41.4058,41.4606,12500.0
2013-01-31 13:20:00,68.13,68.35,68.12,68.33,11900.0,41.4545,41.5884,41.4484,41.5762,11900.0
2013-01-31 13:25:00,68.34,68.36,68.32,68.34,8600.0,41.5823,41.5945,41.5701,41.5823,8600.0
2013-01-31 13:30:00,68.33,68.34,68.03,68.07,16600.0,41.5762,41.5823,41.3937,41.418,16600.0
2013-01-31 13:35:00,68.07,68.18,68.07,68.15,47400.0,41.418,41.4849,41.418,41.4667,47400.0
2013-01-31 13:40:00,68.15,68.16,68.04,68.11,11800.0,41.4667,41.4728,41.3998,41.4423,11800.0
2013-01-31 13:45:00,68.11,68.14,68.07,68.08,14400.0,41.4423,41.4606,41.418,41.4241,14400.0
2013-01-31 13:50:00,68.08,68.13,68.07,68.12,8700.0,41.4241,41.4545,41.418,41.4484,8700.0
2013-01-31 13:55:00,68.11,68.15,68.09,68.09,146500.0,41.4423,41.4667,41.4302,41.4302,146500.0
2013-01-31 14:00:00,68.09,68.11,68.02,68.04,30500.0,41.4302,41.4423,41.3876,41.3998,30500.0
2013-01-31 14:05:00,68.03,68.04,67.94,67.99,12600.0,41.3937,41.3998,41.3389,41.3693,12600.0
2013-01-31 14:10:00,68.0,68.05,67.99,68.0,18700.0,41.3754,41.4058,41.3693,41.3754,18700.0
2013-01-31 14:15:00,68.0,68.13,67.9,67.95,33100.0,41.3754,41.4545,41.3146,41.345,33100.0
2013-01-31 14:20:00,67.95,68.1,67.95,68.1,23900.0,41.345,41.4363,41.345,41.4363,23900.0
2013-01-31 14:25:00,68.1,68.11,68.0,68.08,16500.0,41.4363,41.4423,41.3754,41.4241,16500.0
2013-01-31 14:30:00,68.08,68.24,68.03,68.05,18800.0,41.4241,41.5215,41.3937,41.4058,18800.0
2013-01-31 14:35:00,68.07,68.09,67.65,68.03,55400.0,41.418,41.4302,41.1625,41.3937,55400.0
2013-01-31 14:40:00,68.1,68.1,67.99,68.07,12300.0,41.4363,41.4363,41.3693,41.418,12300.0
2013-01-31 14:45:00,68.06,68.08,68.03,68.05,7200.0,41.4119,41.4241,41.3937,41.4058,7200.0
2013-01-31 14:50:00,68.06,68.1,68.06,68.1,4200.0,41.4119,41.4363,41.4119,41.4363,4200.0
2013-01-31 14:55:00,68.08,68.1,67.64,67.95,61300.0,41.4241,41.4363,41.1564,41.345,61300.0
2013-01-31 15:00:00,67.95,68.01,67.94,67.99,30300.0,41.345,41.3815,41.3389,41.3693,30300.0
2013-01-31 15:05:00,67.98,68.05,67.98,68.03,12700.0,41.3632,41.4058,41.3632,41.3937,12700.0
2013-01-31 15:10:00,68.02,68.03,67.98,67.99,27600.0,41.3876,41.3937,41.3632,41.3693,27600.0
2013-01-31 15:15:00,67.98,68.03,67.98,68.0,17700.0,41.3632,41.3937,41.3632,41.3754,17700.0
2013-01-31 15:20:00,68.0,68.07,67.98,68.05,31000.0,41.3754,41.418,41.3632,41.4058,31000.0
2013-01-31 15:25:00,68.05,68.05,67.98,67.99,19100.0,41.4058,41.4058,41.3632,41.3693,19100.0
2013-01-31 15:30:00,67.99,68.03,67.98,68.02,23300.0,41.3693,41.3937,41.3632,41.3876,23300.0
2013-01-31 15:35:00,68.02,68.05,67.87,67.92,50700.0,41.3876,41.4058,41.2963,41.3267,50700.0
2013-01-31 15:40:00,67.92,68.01,67.91,67.98,37600.0,41.3267,41.3815,41.3207,41.3632,37600.0
2013-01-31 15:45:00,67.99,67.99,67.81,67.87,40300.0,41.3693,41.3693,41.2598,41.2963,40300.0
2013-01-31 15:50:00,67.87,67.96,67.87,67.95,40900.0,41.2963,41.3511,41.2963,41.345,40900.0
2013-01-31 15:55:00,67.96,68.09,67.93,67.95,78600.0,41.3511,41.4302,41.3328,41.345,78600.0
2013-02-01 09:30:00,68.11,68.32,67.91,68.3,25800.0,41.4423,41.5701,41.3207,41.558,25800.0
2013-02-01 09:35:00,68.25,68.48,68.25,68.44,15700.0,41.5275,41.6675,41.5275,41.6431,15700.0
2013-02-01 09:40:00,68.43,68.65,68.43,68.51,23700.0,41.6371,41.7709,41.6371,41.6857,23700.0
2013-02-01 09:45:00,68.54,68.58,68.25,68.56,19400.0,41.704,41.7283,41.5275,41.7162,19400.0
2013-02-01 09:50:00,68.56,68.79,68.54,68.78,28500.0,41.7162,41.8561,41.704,41.85,28500.0
2013-02-01 09:55:00,68.75,68.76,68.5,68.5,12200.0,41.8318,41.8379,41.6797,41.6797,12200.0
2013-02-01 10:00:00,68.53,68.8,68.53,68.77,15000.0,41.6979,41.8622,41.6979,41.8439,15000.0
2013-02-01 10:05:00,68.83,68.88,68.81,68.86,7200.0,41.8804,41.9109,41.8683,41.8987,7200.0
2013-02-01 10:10:00,68.82,68.83,68.44,68.51,16400.0,41.8744,41.8804,41.6431,41.6857,16400.0
2013-02-01 10:15:00,68.51,68.56,68.3,68.3,21200.0,41.6857,41.7162,41.558,41.558,21200.0
2013-02-01 10:20:00,68.31,68.34,68.16,68.34,27900.0,41.564,41.5823,41.4728,41.5823,27900.0
2013-02-01 10:25:00,68.33,68.33,68.1,68.21,27900.0,41.5762,41.5762,41.4363,41.5032,27900.0
2013-02-01 10:30:00,68.22,68.23,68.06,68.22,8200.0,41.5093,41.5154,41.4119,41.5093,8200.0
2013-02-01 10:35:00,68.23,68.35,68.17,68.2,16100.0,41.5154,41.5884,41.4789,41.4971,16100.0
2013-02-01 10:40:00,68.2,68.27,68.16,68.2,17100.0,41.4971,41.5397,41.4728,41.4971,17100.0
2013-02-01 10:45:00,68.19,68.22,68.09,68.11,21700.0,41.491,41.5093,41.4302,41.4423,21700.0
2013-02-01 10:50:00,68.09,68.21,68.09,68.15,18200.0,41.4302,41.5032,41.4302,41.4667,18200.0
2013-02-01 10:55:00,68.14,68.17,68.07,68.08,19900.0,41.4606,41.4789,41.418,41.4241,19900.0
2013-02-01 11:00:00,68.08,68.2,68.08,68.1,38300.0,41.4241,41.4971,41.4241,41.4363,38300.0
2013-02-01 11:05:00,68.1,68.22,68.1,68.21,8000.0,41.4363,41.5093,41.4363,41.5032,8000.0
2013-02-01 11:10:00,68.19,68.21,68.11,68.2,22000.0,41.491,41.5032,41.4423,41.4971,22000.0
2013-02-01 11:15:00,68.2,68.2,68.11,68.15,36900.0,41.4971,41.4971,41.4423,41.4667,36900.0
2013-02-01 11:20:00,68.13,68.39,68.13,68.38,10800.0,41.4545,41.6127,41.4545,41.6066,10800.0
2013-02-01 11:25:00,68.39,68.58,68.37,68.57,28100.0,41.6127,41.7283,41.6006,41.7222,28100.0
2013-02-01 11:30:00,68.59,68.65,68.53,68.58,14800.0,41.7344,41.7709,41.6979,41.7283,14800.0
2013-02-01 11:35:00,68.55,68.62,68.42,68.62,9500.0,41.7101,41.7527,41.631,41.7527,9500.0
2013-02-01 11:40:00,68.65,68.7,68.54,68.54,14200.0,41.7709,41.8013,41.704,41.704,14200.0
2013-02-01 11:45:00,68.54,68.56,68.47,68.53,11100.0,41.704,41.7162,41.6614,41.6979,11100.0
2013-02-01 11:50:00,68.51,68.53,68.41,68.51,9200.0,41.6857,41.6979,41.6249,41.6857,9200.0
2013-02-01 11:55:00,68.51,68.72,68.51,68.68,8400.0,41.6857,41.8135,41.6857,41.7892,8400.0
2013-02-01 12:00:00,68.69,68.7,68.56,68.6,8300.0,41.7953,41.8013,41.7162,41.7405,8300.0
2013-02-01 12:05:00,68.6,68.62,68.56,68.56,7900.0,41.7405,41.7527,41.7162,41.7162,7900.0
2013-02-01 12:10:00,68.59,68.59,68.53,68.53,4100.0,41.7344,41.7344,41.6979,41.6979,4100.0
2013-02-01 12:15:00,68.54,68.55,68.45,68.48,9600.0,41.704,41.7101,41.6492,41.6675,9600.0
2013-02-01 12:20:00,68.49,68.52,68.46,68.47,9000.0,41.6736,41.6918,41.6553,41.6614,9000.0
2013-02-01 12:25:00,68.48,68.51,68.47,68.51,7200.0,41.6675,41.6857,41.6614,41.6857,7200.0
2013-02-01 12:30:00,68.51,68.51,68.41,68.44,13600.0,41.6857,41.6857,41.6249,41.6431,13600.0
2013-02-01 12:35:00,68.44,68.48,68.41,68.47,21000.0,41.6431,41.6675,41.6249,41.6614,21000.0
2013-02-01 12:40:00,68.47,68.48,68.42,68.42,6900.0,41.6614,41.6675,41.631,41.631,6900.0
2013-02-01 12:45:00,68.43,68.48,68.33,68.33,26400.0,41.6371,41.6675,41.5762,41.5762,26400.0
2013-02-01 12:50:00,68.33,68.37,68.29,68.36,12900.0,41.5762,41.6006,41.5519,41.5945,12900.0
2013-02-01 12:55:00,68.4,68.47,68.4,68.47,3100.0,41.6188,41.6614,41.6188,41.6614,3100.0
2013-02-01 13:00:00,68.46,68.47,68.38,68.44,5400.0,41.6553,41.6614,41.6066,41.6431,5400.0
2013-02-01 13:05:00,68.45,68.45,68.3,68.37,19200.0,41.6492,41.6492,41.558,41.6006,19200.0
2013-02-01 13:10:00,68.38,68.47,68.38,68.45,5100.0,41.6066,41.6614,41.6066,41.6492,5100.0
2013-02-01 13:15:00,68.42,68.47,68.36,68.44,21600.0,41.631,41.6614,41.5945,41.6431,21600.0
2013-02-01 13:20:00,68.44,68.44,68.32,68.35,10100.0,41.6431,41.6431,41.5701,41.5884,10100.0
2013-02-01 13:25:00,68.36,68.42,68.28,68.28,15300.0,41.5945,41.631,41.5458,41.5458,15300.0
2013-02-01 13:30:00,68.31,68.38,68.25,68.3,13600.0,41.564,41.6066,41.5275,41.558,13600.0
2013-02-01 13:35:00,68.29,68.36,68.2,68.36,10900.0,41.5519,41.5945,41.4971,41.5945,10900.0
2013-02-01 13:40:00,68.35,68.39,68.27,68.33,14200.0,41.5884,41.6127,41.5397,41.5762,14200.0
2013-02-01 13:45:00,68.35,68.39,68.22,68.29,25500.0,41.5884,41.6127,41.5093,41.5519,25500.0
2013-02-01 13:50:00,68.31,68.34,68.3,68.3,7900.0,41.564,41.5823,41.558,41.558,7900.0
2013-02-01 13:55:00,68.32,68.33,68.21,68.27,11800.0,41.5701,41.5762,41.5032,41.5397,11800.0
2013-02-01 14:00:00,68.3,68.33,68.26,68.29,6300.0,41.558,41.5762,41.5336,41.5519,6300.0
2013-02-01 14:05:00,68.27,68.31,68.22,68.23,6100.0,41.5397,41.564,41.5093,41.5154,6100.0
2013-02-01 14:10:00,68.23,68.23,68.13,68.2,12900.0,41.5154,41.5154,41.4545,41.4971,12900.0
2013-02-01 14:15:00,68.19,68.21,68.04,68.11,23700.0,41.491,41.5032,41.3998,41.4423,23700.0
2013-02-01 14:20:00,68.13,68.23,68.11,68.23,10100.0,41.4545,41.5154,41.4423,41.5154,10100.0
2013-02-01 14:25:00,68.25,68.27,68.18,68.25,46100.0,41.5275,41.5397,41.4849,41.5275,46100.0
2013-02-01 14:30:00,68.25,68.27,68.07,68.12,25500.0,41.5275,41.5397,41.418,41.4484,25500.0
2013-02-01 14:35:00,68.13,68.14,67.99,68.02,32400.0,41.4545,41.4606,41.3693,41.3876,32400.0
2013-02-01 14:40:00,68.03,68.04,67.98,68.0,6100.0,41.3937,41.3998,41.3632,41.3754,6100.0
2013-02-01 14:45:00,68.01,68.09,68.0,68.08,13800.0,41.3815,41.4302,41.3754,41.4241,13800.0
2013-02-01 14:50:00,68.07,68.09,67.99,68.08,31000.0,41.418,41.4302,41.3693,41.4241,31000.0
2013-02-01 14:55:00,68.09,68.16,67.95,68.03,20200.0,41.4302,41.4728,41.345,41.3937,20200.0
2013-02-01 15:00:00,68.03,68.25,68.03,68.22,17800.0,41.3937,41.5275,41.3937,41.5093,17800.0
2013-02-01 15:05:00,68.24,68.24,68.05,68.07,27200.0,41.5215,41.5215,41.4058,41.418,27200.0
2013-02-01 15:10:00,68.08,68.17,68.03,68.17,21500.0,41.4241,41.4789,41.3937,41.4789,21500.0
2013-02-01 15:15:00,68.15,68.16,68.03,68.11,29600.0,41.4667,41.4728,41.3937,41.4423,29600.0
2013-02-01 15:20:00,68.09,68.09,67.96,68.02,46500.0,41.4302,41.4302,41.3511,41.3876,46500.0
2013-02-01 15:25:00,68.0,68.09,67.94,68.01,19600.0,41.3754,41.4302,41.3389,41.3815,19600.0
2013-02-01 15:30:00,68.02,68.12,67.99,68.03,37700.0,41.3876,41.4484,41.3693,41.3937,37700.0
2013-02-01 15:35:00,68.04,68.04,67.93,68.0,35700.0,41.3998,41.3998,41.3328,41.3754,35700.0
2013-02-01 15:40:00,68.0,68.1,68.0,68.1,23000.0,41.3754,41.4363,41.3754,41.4363,23000.0
2013-02-01 15:45:00,68.11,68.24,68.11,68.23,30600.0,41.4423,41.5215,41.4423,41.5154,30600.0
2013-02-01 15:50:00,68.22,68.22,68.18,68.19,24700.0,41.5093,41.5093,41.4849,41.491,24700.0
2013-02-01 15:55:00,68.19,68.21,68.16,68.21,49000.0,41.491,41.5032,41.4728,41.5032,49000.0
2013-02-04 09:30:00,67.82,67.99,67.82,67.97,18100.0,41.2659,41.3693,41.2659,41.3572,18100.0
2013-02-04 09:35:00,67.89,68.29,67.86,68.24,7500.0,41.3085,41.5519,41.2902,41.5215,7500.0
2013-02-04 09:40:00,68.24,68.29,68.18,68.24,5900.0,41.5215,41.5519,41.4849,41.5215,5900.0
2013-02-04 09:45:00,68.26,68.29,68.05,68.14,10500.0,41.5336,41.5519,41.4058,41.4606,10500.0
2013-02-04 09:50:00,68.09,68.29,68.09,68.1,11400.0,41.4302,41.5519,41.4302,41.4363,11400.0
2013-02-04 09:55:00,68.14,68.18,67.95,67.98,54200.0,41.4606,41.4849,41.345,41.3632,54200.0
2013-02-04 10:00:00,68.02,68.12,67.8,67.88,29700.0,41.3876,41.4484,41.2537,41.3024,29700.0
2013-02-04 10:05:00,67.84,68.05,67.84,68.01,17200.0,41.2781,41.4058,41.2781,41.3815,17200.0
2013-02-04 10:10:00,68.02,68.16,68.0,68.16,9000.0,41.3876,41.4728,41.3754,41.4728,9000.0
2013-02-04 10:15:00,68.16,68.23,68.07,68.11,9100.0,41.4728,41.5154,41.418,41.4423,9100.0
2013-02-04 10:20:00,68.11,68.21,68.11,68.17,6800.0,41.4423,41.5032,41.4423,41.4789,6800.0
2013-02-04 10:25:00,68.2,68.29,68.17,68.28,5900.0,41.4971,41.5519,41.4789,41.5458,5900.0
2013-02-04 10:30:00,68.29,68.39,68.29,68.36,8600.0,41.5519,41.6127,41.5519,41.5945,8600.0
2013-02-04 10:35:00,68.36,68.4,68.26,68.29,20300.0,41.5945,41.6188,41.5336,41.5519,20300.0
2013-02-04 10:40:00,68.32,68.39,68.18,68.28,16600.0,41.5701,41.6127,41.4849,41.5458,16600.0
2013-02-04 10:45:00,68.36,68.4,68.22,68.22,6600.0,41.5945,41.6188,41.5093,41.5093,6600.0
2013-02-04 10:50:00,68.22,68.28,68.22,68.26,4500.0,41.5093,41.5458,41.5093,41.5336,4500.0
2013-02-04 10:55:00,68.27,68.4,68.24,68.38,7000.0,41.5397,41.6188,41.5215,41.6066,7000.0
2013-02-04 11:00:00,68.38,68.4,68.33,68.4,9300.0,41.6066,41.6188,41.5762,41.6188,9300.0
2013-02-04 11:05:00,68.4,68.4,68.26,68.33,8900.0,41.6188,41.6188,41.5336,41.5762,8900.0
2013-02-04 11:10:00,68.37,68.39,68.34,68.34,9900.0,41.6006,41.6127,41.5823,41.5823,9900.0
2013-02-04 11:15:00,68.36,68.4,68.36,68.39,6100.0,41.5945,41.6188,41.5945,41.6127,6100.0
2013-02-04 11:20:00,68.39,68.39,68.31,68.34,9700.0,41.6127,41.6127,41.564,41.5823,9700.0
2013-02-04 11:25:00,68.35,68.39,68.33,68.37,6000.0,41.5884,41.6127,41.5762,41.6006,6000.0
2013-02-04 11:30:00,68.37,68.38,68.27,68.29,34100.0,41.6006,41.6066,41.5397,41.5519,34100.0
2013-02-04 11:35:00,68.27,68.33,68.25,68.33,5200.0,41.5397,41.5762,41.5275,41.5762,5200.0
2013-02-04 11:40:00,68.33,68.36,68.28,68.3,5200.0,41.5762,41.5945,41.5458,41.558,5200.0
2013-02-04 11:45:00,68.31,68.4,68.31,68.37,5100.0,41.564,41.6188,41.564,41.6006,5100.0
2013-02-04 11:50:00,68.37,68.5,68.37,68.5,4400.0,41.6006,41.6797,41.6006,41.6797,4400.0
2013-02-04 11:55:00,68.51,68.51,68.33,68.36,9700.0,41.6857,41.6857,41.5762,41.5945,9700.0
2013-02-04 12:00:00,68.35,68.35,68.21,68.25,7400.0,41.5884,41.5884,41.5032,41.5275,7400.0
2013-02-04 12:05:00,68.23,68.31,68.22,68.31,3500.0,41.5154,41.564,41.5093,41.564,3500.0
2013-02-04 12:10:00,68.28,68.33,68.24,68.24,10000.0,41.5458,41.5762,41.5215,41.5215,10000.0
2013-02-04 12:15:00,68.24,68.25,68.14,68.16,22700.0,41.5215,41.5275,41.4606,41.4728,22700.0
2013-02-04 12:20:00,68.16,68.2,68.14,68.2,7500.0,41.4728,41.4971,41.4606,41.4971,7500.0
2013-02-04 12:25:00,68.24,68.25,68.12,68.18,7600.0,41.5215,41.5275,41.4484,41.4849,7600.0
2013-02-04 12:30:00,68.18,68.26,68.16,68.19,6400.0,41.4849,41.5336,41.4728,41.491,6400.0
2013-02-04 12:35:00,68.2,68.2,68.12,68.15,8800.0,41.4971,41.4971,41.4484,41.4667,8800.0
2013-02-04 12:40:00,68.15,68.15,68.12,68.13,3900.0,41.4667,41.4667,41.4484,41.4545,3900.0
2013-02-04 12:45:00,68.14,68.18,68.12,68.15,10200.0,41.4606,41.4849,41.4484,41.4667,10200.0
2013-02-04 12:50:00,68.18,68.18,68.08,68.09,9800.0,41.4849,41.4849,41.4241,41.4302,9800.0
2013-02-04 12:55:00,68.11,68.11,68.05,68.1,15700.0,41.4423,41.4423,41.4058,41.4363,15700.0
2013-02-04 13:00:00,68.1,68.12,67.9,67.95,55000.0,41.4363,41.4484,41.3146,41.345,55000.0
2013-02-04 13:05:00,67.96,68.03,67.96,68.01,6100.0,41.3511,41.3937,41.3511,41.3815,6100.0
2013-02-04 13:10:00,67.99,68.03,67.97,68.03,3000.0,41.3693,41.3937,41.3572,41.3937,3000.0
2013-02-04 13:15:00,68.03,68.07,67.98,68.07,4700.0,41.3937,41.418,41.3632,41.418,4700.0
2013-02-04 13:20:00,68.07,68.17,68.07,68.16,10600.0,41.418,41.4789,41.418,41.4728,10600.0
2013-02-04 13:25:00,68.16,68.18,68.14,68.14,4100.0,41.4728,41.4849,41.4606,41.4606,4100.0
2013-02-04 13:30:00,68.16,68.16,68.1,68.1,3900.0,41.4728,41.4728,41.4363,41.4363,3900.0
2013-02-04 13:35:00,68.12,68.17,68.11,68.17,6300.0,41.4484,41.4789,41.4423,41.4789,6300.0
2013-02-04 13:40:00,68.17,68.23,68.16,68.17,5600.0,41.4789,41.5154,41.4728,41.4789,5600.0
2013-02-04 13:45:00,68.18,68.27,68.17,68.27,7900.0,41.4849,41.5397,41.4789,41.5397,7900.0
2013-02-04 13:50:00,68.27,68.27,68.18,68.23,7900.0,41.5397,41.5397,41.4849,41.5154,7900.0
2013-02-04 13:55:00,68.21,68.27,68.21,68.25,18200.0,41.5032,41.5397,41.5032,41.5275,18200.0
2013-02-04 14:00:00,68.26,68.34,68.24,68.29,15100.0,41.5336,41.5823,41.5215,41.5519,15100.0
2013-02-04 14:05:00,68.28,68.31,68.2,68.22,5300.0,41.5458,41.564,41.4971,41.5093,5300.0
2013-02-04 14:10:00,68.23,68.34,68.21,68.34,6500.0,41.5154,41.5823,41.5032,41.5823,6500.0
2013-02-04 14:15:00,68.32,68.37,68.32,68.33,9100.0,41.5701,41.6006,41.5701,41.5762,9100.0
2013-02-04 14:20:00,68.35,68.4,68.3,68.3,8200.0,41.5884,41.6188,41.558,41.558,8200.0
2013-02-04 14:25:00,68.34,68.41,68.3,68.4,6900.0,41.5823,41.6249,41.558,41.6188,6900.0
2013-02-04 14:30:00,68.4,68.41,68.34,68.35,9500.0,41.6188,41.6249,41.5823,41.5884,9500.0
2013-02-04 14:35:00,68.36,68.4,68.35,68.37,7600.0,41.5945,41.6188,41.5884,41.6006,7600.0
2013-02-04 14:40:00,68.37,68.42,68.36,68.41,9900.0,41.6006,41.631,41.5945,41.6249,9900.0
2013-02-04 14:45:00,68.41,68.41,68.33,68.36,9700.0,41.6249,41.6249,41.5762,41.5945,9700.0
2013-02-04 14:50:00,68.37,68.41,68.31,68.34,6100.0,41.6006,41.6249,41.564,41.5823,6100.0
2013-02-04 14:55:00,68.35,68.39,68.3,68.33,20500.0,41.5884,41.6127,41.558,41.5762,20500.0
2013-02-04 15:00:00,68.33,68.34,68.2,68.23,49400.0,41.5762,41.5823,41.4971,41.5154,49400.0
2013-02-04 15:05:00,68.22,68.23,68.03,68.03,33200.0,41.5093,41.5154,41.3937,41.3937,33200.0
2013-02-04 15:10:00,68.05,68.08,67.96,67.99,16500.0,41.4058,41.4241,41.3511,41.3693,16500.0
2013-02-04 15:15:00,68.0,68.16,68.0,68.15,10200.0,41.3754,41.4728,41.3754,41.4667,10200.0
2013-02-04 15:20:00,68.15,68.16,68.06,68.08,19000.0,41.4667,41.4728,41.4119,41.4241,19000.0
2013-02-04 15:25:00,68.06,68.12,68.02,68.07,15800.0,41.4119,41.4484,41.3876,41.418,15800.0
2013-02-04 15:30:00,68.09,68.14,68.08,68.1,15300.0,41.4302,41.4606,41.4241,41.4363,15300.0
2013-02-04 15:35:00,68.1,68.17,68.05,68.07,19800.0,41.4363,41.4789,41.4058,41.418,19800.0
2013-02-04 15:40:00,68.07,68.16,68.02,68.12,35400.0,41.418,41.4728,41.3876,41.4484,35400.0
2013-02-04 15:45:00,68.11,68.24,68.11,68.22,28800.0,41.4423,41.5215,41.4423,41.5093,28800.0
2013-02-04 15:50:00,68.23,68.24,68.14,68.15,32100.0,41.5154,41.5215,41.4606,41.4667,32100.0
2013-02-04 15:55:00,68.16,68.32,68.13,68.3,85000.0,41.4728,41.5701,41.4545,41.558,85000.0
2013-02-05 09:30:00,68.82,68.91,68.7,68.9,16900.0,41.8744,41.9291,41.8013,41.923,16900.0
2013-02-05 09:35:00,68.9,69.01,68.74,68.98,11900.0,41.923,41.99,41.8257,41.9717,11900.0
2013-02-05 09:40:00,68.91,68.92,68.76,68.88,4900.0,41.9291,41.9352,41.8379,41.9109,4900.0
2013-02-05 09:45:00,68.86,69.03,68.81,69.03,4700.0,41.8987,42.0021,41.8683,42.0021,4700.0
2013-02-05 09:50:00,69.06,69.2,68.77,68.78,13900.0,42.0204,42.1056,41.8439,41.85,13900.0
2013-02-05 09:55:00,68.75,68.78,68.63,68.64,6800.0,41.8318,41.85,41.7588,41.7648,6800.0
2013-02-05 10:00:00,68.58,68.71,68.54,68.71,5900.0,41.7283,41.8074,41.704,41.8074,5900.0
2013-02-05 10:05:00,68.73,68.78,68.67,68.67,7900.0,41.8196,41.85,41.7831,41.7831,7900.0
2013-02-05 10:10:00,68.66,68.68,68.54,68.62,8800.0,41.777,41.7892,41.704,41.7527,8800.0
2013-02-05 10:15:00,68.6,68.6,68.4,68.44,5400.0,41.7405,41.7405,41.6188,41.6431,5400.0
2013-02-05 10:20:00,68.42,68.48,68.42,68.48,8200.0,41.631,41.6675,41.631,41.6675,8200.0
2013-02-05 10:25:00,68.47,68.61,68.47,68.54,25700.0,41.6614,41.7466,41.6614,41.704,25700.0
2013-02-05 10:30:00,68.53,68.61,68.51,68.6,13700.0,41.6979,41.7466,41.6857,41.7405,13700.0
2013-02-05 10:35:00,68.6,68.6,68.57,68.59,10100.0,41.7405,41.7405,41.7222,41.7344,10100.0
2013-02-05 10:40:00,68.6,68.62,68.57,68.59,16900.0,41.7405,41.7527,41.7222,41.7344,16900.0
2013-02-05 10:45:00,68.58,68.58,68.5,68.51,21300.0,41.7283,41.7283,41.6797,41.6857,21300.0
2013-02-05 10:50:00,68.52,68.54,68.41,68.41,8800.0,41.6918,41.704,41.6249,41.6249,8800.0
2013-02-05 10:55:00,68.43,68.49,68.41,68.42,4000.0,41.6371,41.6736,41.6249,41.631,4000.0
2013-02-05 11:00:00,68.41,68.43,68.38,68.4,3100.0,41.6249,41.6371,41.6066,41.6188,3100.0
2013-02-05 11:05:00,68.41,68.42,68.39,68.41,4600.0,41.6249,41.631,41.6127,41.6249,4600.0
2013-02-05 11:10:00,68.4,68.5,68.4,68.49,7200.0,41.6188,41.6797,41.6188,41.6736,7200.0
2013-02-05 11:15:00,68.49,68.5,68.34,68.34,2900.0,41.6736,41.6797,41.5823,41.5823,2900.0
2013-02-05 11:20:00,68.33,68.4,68.33,68.34,8000.0,41.5762,41.6188,41.5762,41.5823,8000.0
2013-02-05 11:25:00,68.35,68.35,68.3,68.33,7800.0,41.5884,41.5884,41.558,41.5762,7800.0
2013-02-05 11:30:00,68.33,68.34,68.22,68.27,13100.0,41.5762,41.5823,41.5093,41.5397,13100.0
2013-02-05 11:35:00,68.27,68.28,68.19,68.19,8300.0,41.5397,41.5458,41.491,41.491,8300.0
2013-02-05 11:40:00,68.2,68.25,68.2,68.2,4800.0,41.4971,41.5275,41.4971,41.4971,4800.0
2013-02-05 11:45:00,68.21,68.25,68.17,68.22,10200.0,41.5032,41.5275,41.4789,41.5093,10200.0
2013-02-05 11:50:00,68.24,68.24,68.18,68.18,3500.0,41.5215,41.5215,41.4849,41.4849,3500.0
2013-02-05 11:55:00,68.18,68.21,68.15,68.2,6100.0,41.4849,41.5032,41.4667,41.4971,6100.0
2013-02-05 12:00:00,68.2,68.25,68.2,68.2,11900.0,41.4971,41.5275,41.4971,41.4971,11900.0
2013-02-05 12:05:00,68.19,68.22,68.15,68.17,18900.0,41.491,41.5093,41.4667,41.4789,18900.0
2013-02-05 12:10:00,68.15,68.18,68.14,68.16,5800.0,41.4667,41.4849,41.4606,41.4728,5800.0
2013-02-05 12:15:00,68.15,68.18,68.12,68.12,4200.0,41.4667,41.4849,41.4484,41.4484,4200.0
2013-02-05 12:20:00,68.14,68.15,68.07,68.07,6500.0,41.4606,41.4667,41.418,41.418,6500.0
2013-02-05 12:25:00,68.05,68.08,68.02,68.05,8500.0,41.4058,41.4241,41.3876,41.4058,8500.0
2013-02-05 12:30:00,68.06,68.06,67.98,68.01,4900.0,41.4119,41.4119,41.3632,41.3815,4900.0
2013-02-05 12:35:00,67.99,68.0,67.98,67.98,12100.0,41.3693,41.3754,41.3632,41.3632,12100.0
2013-02-05 12:40:00,67.98,68.0,67.97,67.99,5800.0,41.3632,41.3754,41.3572,41.3693,5800.0
2013-02-05 12:45:00,67.98,68.0,67.98,67.99,5600.0,41.3632,41.3754,41.3632,41.3693,5600.0
2013-02-05 12:50:00,67.99,68.04,67.98,68.04,7700.0,41.3693,41.3998,41.3632,41.3998,7700.0
2013-02-05 12:55:00,68.04,68.05,67.98,67.99,13800.0,41.3998,41.4058,41.3632,41.3693,13800.0
2013-02-05 13:00:00,68.0,68.01,67.99,67.99,7500.0,41.3754,41.3815,41.3693,41.3693,7500.0
2013-02-05 13:05:00,67.99,68.01,67.97,67.99,12500.0,41.3693,41.3815,41.3572,41.3693,12500.0
2013-02-05 13:10:00,67.99,67.99,67.98,67.98,1500.0,41.3693,41.3693,41.3632,41.3632,1500.0
2013-02-05 13:15:00,67.98,67.98,67.91,67.91,15800.0,41.3632,41.3632,41.3207,41.3207,15800.0
2013-02-05 13:20:00,67.9,67.92,67.88,67.92,7700.0,41.3146,41.3267,41.3024,41.3267,7700.0
2013-02-05 13:25:00,67.92,68.01,67.92,67.97,15300.0,41.3267,41.3815,41.3267,41.3572,15300.0
2013-02-05 13:30:00,67.96,67.99,67.96,67.97,5000.0,41.3511,41.3693,41.3511,41.3572,5000.0
2013-02-05 13:35:00,67.98,68.0,67.95,67.98,34800.0,41.3632,41.3754,41.345,41.3632,34800.0
2013-02-05 13:40:00,67.98,67.99,67.98,67.98,9800.0,41.3632,41.3693,41.3632,41.3632,9800.0
2013-02-05 13:45:00,67.98,67.99,67.93,67.94,24700.0,41.3632,41.3693,41.3328,41.3389,24700.0
2013-02-05 13:50:00,67.96,67.97,67.92,67.95,26100.0,41.3511,41.3572,41.3267,41.345,26100.0
2013-02-05 13:55:00,67.95,67.95,67.9,67.93,2900.0,41.345,41.345,41.3146,41.3328,2900.0
2013-02-05 14:00:00,67.92,67.94,67.91,67.93,5700.0,41.3267,41.3389,41.3207,41.3328,5700.0
2013-02-05 14:05:00,67.93,67.95,67.89,67.89,11400.0,41.3328,41.345,41.3085,41.3085,11400.0
2013-02-05 14:10:00,67.88,67.88,67.78,67.81,18400.0,41.3024,41.3024,41.2416,41.2598,18400.0
2013-02-05 14:15:00,67.81,67.85,67.78,67.8,38600.0,41.2598,41.2841,41.2416,41.2537,38600.0
2013-02-05 14:20:00,67.82,67.82,67.76,67.78,12600.0,41.2659,41.2659,41.2294,41.2416,12600.0
2013-02-05 14:25:00,67.77,67.78,67.72,67.72,41000.0,41.2355,41.2416,41.205,41.205,41000.0
2013-02-05 14:30:00,67.72,67.77,67.69,67.74,24800.0,41.205,41.2355,41.1868,41.2172,24800.0
2013-02-05 14:35:00,67.73,67.75,67.72,67.74,8200.0,41.2111,41.2233,41.205,41.2172,8200.0
2013-02-05 14:40:00,67.75,67.75,67.65,67.72,22500.0,41.2233,41.2233,41.1625,41.205,22500.0
2013-02-05 14:45:00,67.72,67.82,67.72,67.74,15700.0,41.205,41.2659,41.205,41.2172,15700.0
2013-02-05 14:50:00,67.74,67.78,67.7,67.78,15400.0,41.2172,41.2416,41.1929,41.2416,15400.0
2013-02-05 14:55:00,67.77,67.77,67.63,67.65,10800.0,41.2355,41.2355,41.1503,41.1625,10800.0
2013-02-05 15:00:00,67.65,67.7,67.6,67.6,99300.0,41.1625,41.1929,41.132,41.132,99300.0
2013-02-05 15:05:00,67.59,67.62,67.57,67.59,41100.0,41.1259,41.1442,41.1138,41.1259,41100.0
2013-02-05 15:10:00,67.58,67.61,67.54,67.56,30700.0,41.1199,41.1381,41.0955,41.1077,30700.0
2013-02-05 15:15:00,67.56,67.57,67.49,67.5,26200.0,41.1077,41.1138,41.0651,41.0712,26200.0
2013-02-05 15:20:00,67.5,67.53,67.49,67.52,24000.0,41.0712,41.0894,41.0651,41.0834,24000.0
2013-02-05 15:25:00,67.51,67.53,67.5,67.5,31200.0,41.0773,41.0894,41.0712,41.0712,31200.0
2013-02-05 15:30:00,67.51,67.53,67.46,67.5,31700.0,41.0773,41.0894,41.0468,41.0712,31700.0
2013-02-05 15:35:00,67.49,67.53,67.49,67.52,25400.0,41.0651,41.0894,41.0651,41.0834,25400.0
2013-02-05 15:40:00,67.51,67.56,67.49,67.52,15200.0,41.0773,41.1077,41.0651,41.0834,15200.0
2013-02-05 15:45:00,67.52,67.55,67.49,67.49,27900.0,41.0834,41.1016,41.0651,41.0651,27900.0
2013-02-05 15:50:00,67.5,67.5,67.4,67.4,82200.0,41.0712,41.0712,41.0103,41.0103,82200.0
2013-02-05 15:55:00,67.4,67.41,67.23,67.36,243300.0,41.0103,41.0164,40.9069,40.986,243300.0
2013-02-06 09:30:00,65.59,66.57,64.34,66.05,156900.0,39.909,40.5053,39.1484,40.1889,156900.0
2013-02-06 09:35:00,65.98,66.36,65.84,66.26,62000.0,40.1463,40.3775,40.0611,40.3167,62000.0
2013-02-06 09:40:00,66.15,66.98,66.15,66.85,75700.0,40.2498,40.7548,40.2498,40.6757,75700.0
2013-02-06 09:45:00,66.77,67.02,66.7,67.01,65500.0,40.627,40.7791,40.5844,40.773,65500.0
2013-02-06 09:50:00,66.99,67.01,66.21,66.32,71400.0,40.7609,40.773,40.2863,40.3532,71400.0
2013-02-06 09:55:00,66.33,66.58,65.9,66.11,47800.0,40.3593,40.5114,40.0976,40.2254,47800.0
2013-02-06 10:00:00,66.16,66.54,66.13,66.29,49400.0,40.2558,40.4871,40.2376,40.3349,49400.0
2013-02-06 10:05:00,66.36,66.42,65.82,65.93,73500.0,40.3775,40.414,40.049,40.1159,73500.0
2013-02-06 10:10:00,65.94,66.12,65.87,65.94,51400.0,40.122,40.2315,40.0794,40.122,51400.0
2013-02-06 10:15:00,65.94,66.02,65.9,65.96,22200.0,40.122,40.1707,40.0976,40.1342,22200.0
2013-02-06 10:20:00,65.93,66.02,65.91,66.0,28300.0,40.1159,40.1707,40.1037,40.1585,28300.0
2013-02-06 10:25:00,65.99,66.01,65.95,65.96,48200.0,40.1524,40.1646,40.1281,40.1342,48200.0
2013-02-06 10:30:00,65.99,66.0,65.9,65.9,23000.0,40.1524,40.1585,40.0976,40.0976,23000.0
2013-02-06 10:35:00,65.9,65.94,65.86,65.9,31500.0,40.0976,40.122,40.0733,40.0976,31500.0
2013-02-06 10:40:00,65.9,66.0,65.89,65.92,35500.0,40.0976,40.1585,40.0916,40.1098,35500.0
2013-02-06 10:45:00,65.92,65.98,65.83,65.91,31200.0,40.1098,40.1463,40.0551,40.1037,31200.0
2013-02-06 10:50:00,65.9,66.04,65.9,66.0,48300.0,40.0976,40.1828,40.0976,40.1585,48300.0
2013-02-06 10:55:00,65.98,66.03,65.85,66.0,23000.0,40.1463,40.1767,40.0672,40.1585,23000.0
2013-02-06 11:00:00,66.01,66.02,65.79,66.01,50600.0,40.1646,40.1707,40.0307,40.1646,50600.0
2013-02-06 11:05:00,65.99,66.03,65.87,65.91,32400.0,40.1524,40.1767,40.0794,40.1037,32400.0
2013-02-06 11:10:00,65.95,66.04,65.92,65.98,17500.0,40.1281,40.1828,40.1098,40.1463,17500.0
2013-02-06 11:15:00,65.96,66.03,65.96,66.0,17500.0,40.1342,40.1767,40.1342,40.1585,17500.0
2013-02-06 11:20:00,65.99,66.35,65.98,66.33,58700.0,40.1524,40.3715,40.1463,40.3593,58700.0
2013-02-06 11:25:00,66.34,66.56,66.3,66.53,42100.0,40.3654,40.4992,40.341,40.481,42100.0
2013-02-06 11:30:00,66.52,66.53,66.4,66.5,13600.0,40.4749,40.481,40.4019,40.4627,13600.0
2013-02-06 11:35:00,66.5,66.5,66.43,66.48,14200.0,40.4627,40.4627,40.4201,40.4506,14200.0
2013-02-06 11:40:00,66.48,66.54,65.92,66.0,46600.0,40.4506,40.4871,40.1098,40.1585,46600.0
2013-02-06 11:45:00,65.98,66.17,65.83,66.11,21300.0,40.1463,40.2619,40.0551,40.2254,21300.0
2013-02-06 11:50:00,66.15,66.24,66.11,66.15,22100.0,40.2498,40.3045,40.2254,40.2498,22100.0
2013-02-06 11:55:00,66.17,66.19,66.02,66.08,23300.0,40.2619,40.2741,40.1707,40.2072,23300.0
2013-02-06 12:00:00,66.06,66.06,65.77,65.82,72300.0,40.195,40.195,40.0185,40.049,72300.0
2013-02-06 12:05:00,65.82,65.87,65.7,65.75,37900.0,40.049,40.0794,39.976,40.0064,37900.0
2013-02-06 12:10:00,65.73,66.04,65.7,66.04,12500.0,39.9942,40.1828,39.976,40.1828,12500.0
2013-02-06 12:15:00,66.12,66.2,65.99,66.04,8200.0,40.2315,40.2802,40.1524,40.1828,8200.0
2013-02-06 12:20:00,66.04,66.15,66.02,66.07,16100.0,40.1828,40.2498,40.1707,40.2011,16100.0
2013-02-06 12:25:00,66.07,66.07,65.98,66.0,12900.0,40.2011,40.2011,40.1463,40.1585,12900.0
2013-02-06 12:30:00,65.99,66.08,65.98,66.06,16300.0,40.1524,40.2072,40.1463,40.195,16300.0
2013-02-06 12:35:00,66.06,66.06,65.81,65.9,23600.0,40.195,40.195,40.0429,40.0976,23600.0
2013-02-06 12:40:00,65.96,66.13,65.96,66.09,8900.0,40.1342,40.2376,40.1342,40.2133,8900.0
2013-02-06 12:45:00,66.08,66.13,66.08,66.13,10900.0,40.2072,40.2376,40.2072,40.2376,10900.0
2013-02-06 12:50:00,66.13,66.34,66.13,66.3,23300.0,40.2376,40.3654,40.2376,40.341,23300.0
2013-02-06 12:55:00,66.31,66.31,66.23,66.27,13500.0,40.3471,40.3471,40.2984,40.3228,13500.0
2013-02-06 13:00:00,66.29,66.33,66.25,66.28,15400.0,40.3349,40.3593,40.3106,40.3289,15400.0
2013-02-06 13:05:00,66.3,66.38,66.16,66.23,27700.0,40.341,40.3897,40.2558,40.2984,27700.0
2013-02-06 13:10:00,66.24,66.27,66.2,66.2,9400.0,40.3045,40.3228,40.2802,40.2802,9400.0
2013-02-06 13:15:00,66.2,66.31,66.04,66.31,30500.0,40.2802,40.3471,40.1828,40.3471,30500.0
2013-02-06 13:20:00,66.31,66.4,66.02,66.07,34900.0,40.3471,40.4019,40.1707,40.2011,34900.0
2013-02-06 13:25:00,66.07,66.09,66.0,66.0,18400.0,40.2011,40.2133,40.1585,40.1585,18400.0
2013-02-06 13:30:00,66.0,66.02,65.84,65.84,31700.0,40.1585,40.1707,40.0611,40.0611,31700.0
2013-02-06 13:35:00,65.82,65.85,65.69,65.76,20800.0,40.049,40.0672,39.9699,40.0125,20800.0
2013-02-06 13:40:00,65.79,65.94,65.72,65.94,21400.0,40.0307,40.122,39.9881,40.122,21400.0
2013-02-06 13:45:00,65.94,66.03,65.75,65.81,24600.0,40.122,40.1767,40.0064,40.0429,24600.0
2013-02-06 13:50:00,65.81,66.0,65.8,65.8,15500.0,40.0429,40.1585,40.0368,40.0368,15500.0
2013-02-06 13:55:00,65.81,65.93,65.7,65.73,20300.0,40.0429,40.1159,39.976,39.9942,20300.0
2013-02-06 14:00:00,65.71,65.76,65.67,65.67,21300.0,39.982,40.0125,39.9577,39.9577,21300.0
2013-02-06 14:05:00,65.67,65.68,65.49,65.56,33600.0,39.9577,39.9638,39.8482,39.8908,33600.0
2013-02-06 14:10:00,65.57,65.69,65.56,65.6,26000.0,39.8969,39.9699,39.8908,39.9151,26000.0
2013-02-06 14:15:00,65.6,65.7,65.56,65.69,14100.0,39.9151,39.976,39.8908,39.9699,14100.0
2013-02-06 14:20:00,65.68,65.75,65.65,65.67,28500.0,39.9638,40.0064,39.9455,39.9577,28500.0
2013-02-06 14:25:00,65.67,65.71,65.63,65.68,22800.0,39.9577,39.982,39.9334,39.9638,22800.0
2013-02-06 14:30:00,65.69,65.7,65.67,65.69,16500.0,39.9699,39.976,39.9577,39.9699,16500.0
2013-02-06 14:35:00,65.69,65.71,65.67,65.68,28500.0,39.9699,39.982,39.9577,39.9638,28500.0
2013-02-06 14:40:00,65.69,65.71,65.65,65.7,28000.0,39.9699,39.982,39.9455,39.976,28000.0
2013-02-06 14:45:00,65.7,65.7,65.67,65.7,36600.0,39.976,39.976,39.9577,39.976,36600.0
2013-02-06 14:50:00,65.7,65.71,65.6,65.65,28700.0,39.976,39.982,39.9151,39.9455,28700.0
2013-02-06 14:55:00,65.66,65.71,65.6,65.65,22600.0,39.9516,39.982,39.9151,39.9455,22600.0
2013-02-06 15:00:00,65.66,65.73,65.62,65.72,102200.0,39.9516,39.9942,39.9273,39.9881,102200.0
2013-02-06 15:05:00,65.73,65.88,65.72,65.88,40200.0,39.9942,40.0855,39.9881,40.0855,40200.0
2013-02-06 15:10:00,65.9,66.17,65.9,66.17,40900.0,40.0976,40.2619,40.0976,40.2619,40900.0
2013-02-06 15:15:00,66.16,66.28,66.13,66.17,38400.0,40.2558,40.3289,40.2376,40.2619,38400.0
2013-02-06 15:20:00,66.16,66.36,66.16,66.36,25800.0,40.2558,40.3775,40.2558,40.3775,25800.0
2013-02-06 15:25:00,66.35,66.52,66.33,66.49,25400.0,40.3715,40.4749,40.3593,40.4566,25400.0
2013-02-06 15:30:00,66.49,66.49,66.38,66.38,40300.0,40.4566,40.4566,40.3897,40.3897,40300.0
2013-02-06 15:35:00,66.39,66.44,66.33,66.41,21600.0,40.3958,40.4262,40.3593,40.408,21600.0
2013-02-06 15:40:00,66.39,66.45,66.34,66.44,21200.0,40.3958,40.4323,40.3654,40.4262,21200.0
2013-02-06 15:45:00,66.46,66.49,66.35,66.42,30300.0,40.4384,40.4566,40.3715,40.414,30300.0
2013-02-06 15:50:00,66.42,66.47,66.28,66.3,47700.0,40.414,40.4445,40.3289,40.341,47700.0
2013-02-06 15:55:00,66.3,66.41,66.29,66.32,69200.0,40.341,40.408,40.3349,40.3532,69200.0
2013-02-07 09:30:00,66.0,66.27,65.82,66.14,28600.0,40.1585,40.3228,40.049,40.2437,28600.0
2013-02-07 09:35:00,66.14,66.17,65.95,65.97,19900.0,40.2437,40.2619,40.1281,40.1402,19900.0
2013-02-07 09:40:00,66.03,66.03,65.79,65.9,17100.0,40.1767,40.1767,40.0307,40.0976,17100.0
2013-02-07 09:45:00,65.9,66.03,65.86,65.98,27500.0,40.0976,40.1767,40.0733,40.1463,27500.0
2013-02-07 09:50:00,65.98,65.99,65.8,65.82,12300.0,40.1463,40.1524,40.0368,40.049,12300.0
2013-02-07 09:55:00,65.78,65.84,65.65,65.65,21900.0,40.0246,40.0611,39.9455,39.9455,21900.0
2013-02-07 10:00:00,65.65,65.68,65.43,65.53,39200.0,39.9455,39.9638,39.8117,39.8725,39200.0
2013-02-07 10:05:00,65.55,65.61,65.51,65.51,30700.0,39.8847,39.9212,39.8603,39.8603,30700.0
2013-02-07 10:10:00,65.51,65.6,65.5,65.55,36900.0,39.8603,39.9151,39.8543,39.8847,36900.0
2013-02-07 10:15:00,65.55,65.62,65.37,65.37,136500.0,39.8847,39.9273,39.7752,39.7752,136500.0
2013-02-07 10:20:00,65.37,65.58,65.34,65.5,21200.0,39.7752,39.9029,39.7569,39.8543,21200.0
2013-02-07 10:25:00,65.52,65.54,65.29,65.47,21000.0,39.8664,39.8786,39.7265,39.836,21000.0
2013-02-07 10:30:00,65.48,65.52,65.4,65.4,29800.0,39.8421,39.8664,39.7934,39.7934,29800.0
2013-02-07 10:35:00,65.4,65.42,65.07,65.31,35900.0,39.7934,39.8056,39.5926,39.7387,35900.0
2013-02-07 10:40:00,65.28,65.41,65.23,65.37,11400.0,39.7204,39.7995,39.69,39.7752,11400.0
2013-02-07 10:45:00,65.37,65.38,65.11,65.19,25600.0,39.7752,39.7812,39.617,39.6656,25600.0
2013-02-07 10:50:00,65.22,65.25,65.07,65.22,78100.0,39.6839,39.7021,39.5926,39.6839,78100.0
2013-02-07 10:55:00,65.2,65.26,65.15,65.2,28900.0,39.6717,39.7082,39.6413,39.6717,28900.0
2013-02-07 11:00:00,65.2,65.27,65.08,65.11,22500.0,39.6717,39.7143,39.5987,39.617,22500.0
2013-02-07 11:05:00,65.13,65.27,65.1,65.22,22600.0,39.6291,39.7143,39.6109,39.6839,22600.0
2013-02-07 11:10:00,65.2,65.27,65.09,65.16,29100.0,39.6717,39.7143,39.6048,39.6474,29100.0
2013-02-07 11:15:00,65.17,65.23,65.08,65.09,11300.0,39.6535,39.69,39.5987,39.6048,11300.0
2013-02-07 11:20:00,65.09,65.23,65.09,65.1,9800.0,39.6048,39.69,39.6048,39.6109,9800.0
2013-02-07 11:25:00,65.08,65.23,65.07,65.2,14300.0,39.5987,39.69,39.5926,39.6717,14300.0
2013-02-07 11:30:00,65.2,65.2,65.07,65.16,5600.0,39.6717,39.6717,39.5926,39.6474,5600.0
2013-02-07 11:35:00,65.15,65.18,65.01,65.14,32200.0,39.6413,39.6596,39.5561,39.6352,32200.0
2013-02-07 11:40:00,65.14,65.23,65.14,65.2,22300.0,39.6352,39.69,39.6352,39.6717,22300.0
2013-02-07 11:45:00,65.23,65.25,65.1,65.13,11400.0,39.69,39.7021,39.6109,39.6291,11400.0
2013-02-07 11:50:00,65.12,65.23,65.09,65.11,12000.0,39.623,39.69,39.6048,39.617,12000.0
2013-02-07 11:55:00,65.12,65.13,65.05,65.05,8100.0,39.623,39.6291,39.5805,39.5805,8100.0
2013-02-07 12:00:00,65.07,65.09,64.87,65.0,32300.0,39.5926,39.6048,39.4709,39.55,32300.0
2013-02-07 12:05:00,65.0,65.12,64.95,65.05,21000.0,39.55,39.623,39.5196,39.5805,21000.0
2013-02-07 12:10:00,65.03,65.05,64.96,65.03,6600.0,39.5683,39.5805,39.5257,39.5683,6600.0
2013-02-07 12:15:00,65.04,65.18,65.01,65.14,10300.0,39.5744,39.6596,39.5561,39.6352,10300.0
2013-02-07 12:20:00,65.13,65.22,65.09,65.22,8500.0,39.6291,39.6839,39.6048,39.6839,8500.0
2013-02-07 12:25:00,65.2,65.34,65.18,65.24,12300.0,39.6717,39.7569,39.6596,39.6961,12300.0
2013-02-07 12:30:00,65.25,65.27,65.2,65.22,6800.0,39.7021,39.7143,39.6717,39.6839,6800.0
2013-02-07 12:35:00,65.24,65.27,65.17,65.17,4800.0,39.6961,39.7143,39.6535,39.6535,4800.0
2013-02-07 12:40:00,65.17,65.23,65.17,65.21,4500.0,39.6535,39.69,39.6535,39.6778,4500.0
2013-02-07 12:45:00,65.2,65.23,65.11,65.13,13700.0,39.6717,39.69,39.617,39.6291,13700.0
2013-02-07 12:50:00,65.11,65.15,64.94,65.07,20000.0,39.617,39.6413,39.5135,39.5926,20000.0
2013-02-07 12:55:00,65.08,65.11,65.02,65.1,8000.0,39.5987,39.617,39.5622,39.6109,8000.0
2013-02-07 13:00:00,65.1,65.16,65.07,65.15,10200.0,39.6109,39.6474,39.5926,39.6413,10200.0
2013-02-07 13:05:00,65.17,65.28,65.13,65.21,15200.0,39.6535,39.7204,39.6291,39.6778,15200.0
2013-02-07 13:10:00,65.2,65.39,65.2,65.31,9400.0,39.6717,39.7873,39.6717,39.7387,9400.0
2013-02-07 13:15:00,65.3,65.41,65.3,65.31,6300.0,39.7326,39.7995,39.7326,39.7387,6300.0
2013-02-07 13:20:00,65.31,65.33,65.27,65.27,5000.0,39.7387,39.7508,39.7143,39.7143,5000.0
2013-02-07 13:25:00,65.28,65.42,65.26,65.4,9500.0,39.7204,39.8056,39.7082,39.7934,9500.0
2013-02-07 13:30:00,65.38,65.39,65.35,65.36,4400.0,39.7812,39.7873,39.763,39.7691,4400.0
2013-02-07 13:35:00,65.37,65.39,65.36,65.37,4900.0,39.7752,39.7873,39.7691,39.7752,4900.0
2013-02-07 13:40:00,65.37,65.4,65.34,65.39,10000.0,39.7752,39.7934,39.7569,39.7873,10000.0
2013-02-07 13:45:00,65.39,65.41,65.36,65.38,11100.0,39.7873,39.7995,39.7691,39.7812,11100.0
2013-02-07 13:50:00,65.38,65.4,65.36,65.36,5200.0,39.7812,39.7934,39.7691,39.7691,5200.0
2013-02-07 13:55:00,65.37,65.47,65.35,65.4,14200.0,39.7752,39.836,39.763,39.7934,14200.0
2013-02-07 14:00:00,65.41,65.45,65.38,65.45,8100.0,39.7995,39.8238,39.7812,39.8238,8100.0
2013-02-07 14:05:00,65.45,65.5,65.44,65.49,11700.0,39.8238,39.8543,39.8178,39.8482,11700.0
2013-02-07 14:10:00,65.5,65.5,65.46,65.48,19900.0,39.8543,39.8543,39.8299,39.8421,19900.0
2013-02-07 14:15:00,65.47,65.5,65.4,65.4,15900.0,39.836,39.8543,39.7934,39.7934,15900.0
2013-02-07 14:20:00,65.4,65.41,65.39,65.4,6800.0,39.7934,39.7995,39.7873,39.7934,6800.0
2013-02-07 14:25:00,65.4,65.42,65.37,65.4,9900.0,39.7934,39.8056,39.7752,39.7934,9900.0
2013-02-07 14:30:00,65.41,65.45,65.32,65.32,9300.0,39.7995,39.8238,39.7447,39.7447,9300.0
2013-02-07 14:35:00,65.33,65.39,65.29,65.29,7800.0,39.7508,39.7873,39.7265,39.7265,7800.0
2013-02-07 14:40:00,65.3,65.37,65.24,65.26,14300.0,39.7326,39.7752,39.6961,39.7082,14300.0
2013-02-07 14:45:00,65.24,65.29,65.19,65.23,11100.0,39.6961,39.7265,39.6656,39.69,11100.0
2013-02-07 14:50:00,65.24,65.28,65.19,65.19,12900.0,39.6961,39.7204,39.6656,39.6656,12900.0
2013-02-07 14:55:00,65.18,65.25,65.17,65.24,17800.0,39.6596,39.7021,39.6535,39.6961,17800.0
2013-02-07 15:00:00,65.24,65.31,65.24,65.31,17600.0,39.6961,39.7387,39.6961,39.7387,17600.0
2013-02-07 15:05:00,65.3,65.31,65.25,65.26,19000.0,39.7326,39.7387,39.7021,39.7082,19000.0
2013-02-07 15:10:00,65.25,65.27,65.24,65.25,13500.0,39.7021,39.7143,39.6961,39.7021,13500.0
2013-02-07 15:15:00,65.24,65.26,65.24,65.25,37300.0,39.6961,39.7082,39.6961,39.7021,37300.0
2013-02-07 15:20:00,65.25,65.26,65.22,65.23,29100.0,39.7021,39.7082,39.6839,39.69,29100.0
2013-02-07 15:25:00,65.23,65.28,65.18,65.2,39100.0,39.69,39.7204,39.6596,39.6717,39100.0
2013-02-07 15:30:00,65.2,65.27,65.2,65.24,26700.0,39.6717,39.7143,39.6717,39.6961,26700.0
2013-02-07 15:35:00,65.25,65.26,65.21,65.21,34000.0,39.7021,39.7082,39.6778,39.6778,34000.0
2013-02-07 15:40:00,65.22,65.24,65.21,65.23,30600.0,39.6839,39.6961,39.6778,39.69,30600.0
2013-02-07 15:45:00,65.23,65.23,65.12,65.15,45300.0,39.69,39.69,39.623,39.6413,45300.0
2013-02-07 15:50:00,65.14,65.19,65.1,65.11,45800.0,39.6352,39.6656,39.6109,39.617,45800.0
2013-02-07 15:55:00,65.12,65.21,65.1,65.16,90200.0,39.623,39.6778,39.6109,39.6474,90200.0
2013-02-08 09:30:00,65.4,65.43,65.25,65.3,61500.0,39.7934,39.8117,39.7021,39.7326,61500.0
2013-02-08 09:35:00,65.3,65.5,65.25,65.5,16500.0,39.7326,39.8543,39.7021,39.8543,16500.0
2013-02-08 09:40:00,65.42,65.58,65.14,65.22,29700.0,39.8056,39.9029,39.6352,39.6839,29700.0
2013-02-08 09:45:00,65.25,65.29,65.15,65.22,11800.0,39.7021,39.7265,39.6413,39.6839,11800.0
2013-02-08 09:50:00,65.24,65.42,65.19,65.4,40200.0,39.6961,39.8056,39.6656,39.7934,40200.0
2013-02-08 09:55:00,65.4,65.51,65.29,65.5,8500.0,39.7934,39.8603,39.7265,39.8543,8500.0
2013-02-08 10:00:00,65.47,65.6,65.47,65.56,10900.0,39.836,39.9151,39.836,39.8908,10900.0
2013-02-08 10:05:00,65.55,65.72,65.55,65.72,13400.0,39.8847,39.9881,39.8847,39.9881,13400.0
2013-02-08 10:10:00,65.66,65.66,65.52,65.57,6700.0,39.9516,39.9516,39.8664,39.8969,6700.0
2013-02-08 10:15:00,65.56,65.64,65.52,65.53,10300.0,39.8908,39.9394,39.8664,39.8725,10300.0
2013-02-08 10:20:00,65.55,65.64,65.52,65.57,9400.0,39.8847,39.9394,39.8664,39.8969,9400.0
2013-02-08 10:25:00,65.57,65.59,65.52,65.53,15400.0,39.8969,39.909,39.8664,39.8725,15400.0
2013-02-08 10:30:00,65.52,65.56,65.46,65.49,21800.0,39.8664,39.8908,39.8299,39.8482,21800.0
2013-02-08 10:35:00,65.49,65.53,65.4,65.42,24600.0,39.8482,39.8725,39.7934,39.8056,24600.0
2013-02-08 10:40:00,65.41,65.41,65.31,65.36,10000.0,39.7995,39.7995,39.7387,39.7691,10000.0
2013-02-08 10:45:00,65.34,65.39,65.21,65.25,26100.0,39.7569,39.7873,39.6778,39.7021,26100.0
2013-02-08 10:50:00,65.26,65.3,65.25,65.3,7600.0,39.7082,39.7326,39.7021,39.7326,7600.0
2013-02-08 10:55:00,65.3,65.31,65.13,65.2,12800.0,39.7326,39.7387,39.6291,39.6717,12800.0
2013-02-08 11:00:00,65.18,65.3,65.17,65.27,4100.0,39.6596,39.7326,39.6535,39.7143,4100.0
2013-02-08 11:05:00,65.28,65.39,65.28,65.32,5900.0,39.7204,39.7873,39.7204,39.7447,5900.0
2013-02-08 11:10:00,65.32,65.32,65.25,65.3,3900.0,39.7447,39.7447,39.7021,39.7326,3900.0
2013-02-08 11:15:00,65.29,65.36,65.29,65.35,5300.0,39.7265,39.7691,39.7265,39.763,5300.0
2013-02-08 11:20:00,65.33,65.44,65.33,65.42,4400.0,39.7508,39.8178,39.7508,39.8056,4400.0
2013-02-08 11:25:00,65.44,65.46,65.34,65.34,4500.0,39.8178,39.8299,39.7569,39.7569,4500.0
2013-02-08 11:30:00,65.36,65.37,65.33,65.36,2200.0,39.7691,39.7752,39.7508,39.7691,2200.0
2013-02-08 11:35:00,65.35,65.38,65.34,65.38,1800.0,39.763,39.7812,39.7569,39.7812,1800.0
2013-02-08 11:40:00,65.37,65.42,65.37,65.41,2700.0,39.7752,39.8056,39.7752,39.7995,2700.0
2013-02-08 11:45:00,65.42,65.48,65.41,65.46,3400.0,39.8056,39.8421,39.7995,39.8299,3400.0
2013-02-08 11:50:00,65.46,65.47,65.41,65.43,9400.0,39.8299,39.836,39.7995,39.8117,9400.0
2013-02-08 11:55:00,65.43,65.48,65.43,65.48,3500.0,39.8117,39.8421,39.8117,39.8421,3500.0
2013-02-08 12:00:00,65.47,65.52,65.46,65.48,12100.0,39.836,39.8664,39.8299,39.8421,12100.0
2013-02-08 12:05:00,65.5,65.51,65.43,65.44,8100.0,39.8543,39.8603,39.8117,39.8178,8100.0
2013-02-08 12:10:00,65.43,65.45,65.41,65.41,3100.0,39.8117,39.8238,39.7995,39.7995,3100.0
2013-02-08 12:15:00,65.42,65.43,65.39,65.4,10200.0,39.8056,39.8117,39.7873,39.7934,10200.0
2013-02-08 12:20:00,65.39,65.41,65.38,65.4,18500.0,39.7873,39.7995,39.7812,39.7934,18500.0
2013-02-08 12:25:00,65.4,65.4,65.39,65.39,9000.0,39.7934,39.7934,39.7873,39.7873,9000.0
2013-02-08 12:30:00,65.39,65.4,65.32,65.32,18800.0,39.7873,39.7934,39.7447,39.7447,18800.0
2013-02-08 12:35:00,65.31,65.34,65.31,65.33,3600.0,39.7387,39.7569,39.7387,39.7508,3600.0
2013-02-08 12:40:00,65.3,65.31,65.27,65.31,4700.0,39.7326,39.7387,39.7143,39.7387,4700.0
2013-02-08 12:45:00,65.33,65.33,65.29,65.3,4700.0,39.7508,39.7508,39.7265,39.7326,4700.0
2013-02-08 12:50:00,65.31,65.32,65.19,65.19,18700.0,39.7387,39.7447,39.6656,39.6656,18700.0
2013-02-08 12:55:00,65.23,65.31,65.23,65.31,4600.0,39.69,39.7387,39.69,39.7387,4600.0
2013-02-08 13:00:00,65.31,65.31,65.28,65.29,5200.0,39.7387,39.7387,39.7204,39.7265,5200.0
2013-02-08 13:05:00,65.3,65.32,65.29,65.31,10100.0,39.7326,39.7447,39.7265,39.7387,10100.0
2013-02-08 13:10:00,65.31,65.4,65.31,65.37,5700.0,39.7387,39.7934,39.7387,39.7752,5700.0
2013-02-08 13:15:00,65.38,65.4,65.38,65.39,2800.0,39.7812,39.7934,39.7812,39.7873,2800.0
2013-02-08 13:20:00,65.4,65.4,65.35,65.36,7200.0,39.7934,39.7934,39.763,39.7691,7200.0
2013-02-08 13:25:00,65.36,65.4,65.35,65.35,6900.0,39.7691,39.7934,39.763,39.763,6900.0
2013-02-08 13:30:00,65.36,65.4,65.36,65.37,10500.0,39.7691,39.7934,39.7691,39.7752,10500.0
2013-02-08 13:35:00,65.36,65.41,65.36,65.39,12900.0,39.7691,39.7995,39.7691,39.7873,12900.0
2013-02-08 13:40:00,65.39,65.41,65.36,65.41,45100.0,39.7873,39.7995,39.7691,39.7995,45100.0
2013-02-08 13:45:00,65.42,65.47,65.42,65.46,6100.0,39.8056,39.836,39.8056,39.8299,6100.0
2013-02-08 13:50:00,65.45,65.45,65.37,65.37,11000.0,39.8238,39.8238,39.7752,39.7752,11000.0
2013-02-08 13:55:00,65.38,65.41,65.36,65.39,4100.0,39.7812,39.7995,39.7691,39.7873,4100.0
2013-02-08 14:00:00,65.39,65.42,65.38,65.4,16600.0,39.7873,39.8056,39.7812,39.7934,16600.0
2013-02-08 14:05:00,65.41,65.46,65.37,65.37,16700.0,39.7995,39.8299,39.7752,39.7752,16700.0
2013-02-08 14:10:00,65.37,65.41,65.37,65.38,3500.0,39.7752,39.7995,39.7752,39.7812,3500.0
2013-02-08 14:15:00,65.39,65.41,65.39,65.4,3300.0,39.7873,39.7995,39.7873,39.7934,3300.0
2013-02-08 14:20:00,65.39,65.42,65.39,65.4,8500.0,39.7873,39.8056,39.7873,39.7934,8500.0
2013-02-08 14:25:00,65.38,65.45,65.38,65.4,9400.0,39.7812,39.8238,39.7812,39.7934,9400.0
2013-02-08 14:30:00,65.39,65.46,65.39,65.45,9800.0,39.7873,39.8299,39.7873,39.8238,9800.0
2013-02-08 14:35:00,65.45,65.48,65.38,65.43,12000.0,39.8238,39.8421,39.7812,39.8117,12000.0
2013-02-08 14:40:00,65.42,65.44,65.39,65.39,9800.0,39.8056,39.8178,39.7873,39.7873,9800.0
2013-02-08 14:45:00,65.4,65.42,65.38,65.41,8300.0,39.7934,39.8056,39.7812,39.7995,8300.0
2013-02-08 14:50:00,65.41,65.42,65.38,65.4,9700.0,39.7995,39.8056,39.7812,39.7934,9700.0
2013-02-08 14:55:00,65.41,65.41,65.31,65.31,11900.0,39.7995,39.7995,39.7387,39.7387,11900.0
2013-02-08 15:00:00,65.31,65.41,65.3,65.4,13700.0,39.7387,39.7995,39.7326,39.7934,13700.0
2013-02-08 15:05:00,65.39,65.41,65.31,65.31,22200.0,39.7873,39.7995,39.7387,39.7387,22200.0
2013-02-08 15:10:00,65.31,65.32,65.27,65.31,15800.0,39.7387,39.7447,39.7143,39.7387,15800.0
2013-02-08 15:15:00,65.31,65.32,65.26,65.27,16700.0,39.7387,39.7447,39.7082,39.7143,16700.0
2013-02-08 15:20:00,65.27,65.27,65.18,65.25,19500.0,39.7143,39.7143,39.6596,39.7021,19500.0
2013-02-08 15:25:00,65.26,65.27,65.18,65.18,28100.0,39.7082,39.7143,39.6596,39.6596,28100.0
2013-02-08 15:30:00,65.18,65.26,65.18,65.26,25500.0,39.6596,39.7082,39.6596,39.7082,25500.0
2013-02-08 15:35:00,65.26,65.27,65.25,65.26,19600.0,39.7082,39.7143,39.7021,39.7082,19600.0
2013-02-08 15:40:00,65.27,65.28,65.24,65.25,25200.0,39.7143,39.7204,39.6961,39.7021,25200.0
2013-02-08 15:45:00,65.26,65.39,65.26,65.31,48200.0,39.7082,39.7873,39.7082,39.7387,48200.0
2013-02-08 15:50:00,65.31,65.4,65.31,65.35,51200.0,39.7387,39.7934,39.7387,39.763,51200.0
2013-02-08 15:55:00,65.36,65.47,65.36,65.4,88600.0,39.7691,39.836,39.7691,39.7934,88600.0
2013-02-11 09:30:00,65.4,65.4,65.19,65.24,13600.0,39.7934,39.7934,39.6656,39.6961,13600.0
2013-02-11 09:35:00,65.28,65.34,65.23,65.3,4600.0,39.7204,39.7569,39.69,39.7326,4600.0
2013-02-11 09:40:00,65.3,65.44,65.3,65.4,23100.0,39.7326,39.8178,39.7326,39.7934,23100.0
2013-02-11 09:45:00,65.39,65.43,65.37,65.4,18400.0,39.7873,39.8117,39.7752,39.7934,18400.0
2013-02-11 09:50:00,65.4,65.4,65.23,65.23,16300.0,39.7934,39.7934,39.69,39.69,16300.0
2013-02-11 09:55:00,65.23,65.23,65.01,65.03,10700.0,39.69,39.69,39.5561,39.5683,10700.0
2013-02-11 10:00:00,65.01,65.01,64.85,64.85,10200.0,39.5561,39.5561,39.4588,39.4588,10200.0
2013-02-11 10:05:00,64.85,64.94,64.8,64.8,14200.0,39.4588,39.5135,39.4283,39.4283,14200.0
2013-02-11 10:10:00,64.79,64.92,64.78,64.92,37400.0,39.4223,39.5014,39.4162,39.5014,37400.0
2013-02-11 10:15:00,64.92,64.93,64.82,64.9,9000.0,39.5014,39.5074,39.4405,39.4892,9000.0
2013-02-11 10:20:00,64.84,64.91,64.75,64.77,9600.0,39.4527,39.4953,39.3979,39.4101,9600.0
2013-02-11 10:25:00,64.74,64.83,64.71,64.78,11500.0,39.3918,39.4466,39.3736,39.4162,11500.0
2013-02-11 10:30:00,64.78,64.87,64.78,64.82,4100.0,39.4162,39.4709,39.4162,39.4405,4100.0
2013-02-11 10:35:00,64.84,64.9,64.81,64.86,4800.0,39.4527,39.4892,39.4344,39.4648,4800.0
2013-02-11 10:40:00,64.85,64.87,64.82,64.85,9100.0,39.4588,39.4709,39.4405,39.4588,9100.0
2013-02-11 10:45:00,64.85,64.89,64.84,64.85,5600.0,39.4588,39.4831,39.4527,39.4588,5600.0
2013-02-11 10:50:00,64.85,64.88,64.84,64.86,4100.0,39.4588,39.477,39.4527,39.4648,4100.0
2013-02-11 10:55:00,64.88,64.89,64.84,64.84,9700.0,39.477,39.4831,39.4527,39.4527,9700.0
2013-02-11 11:00:00,64.85,64.91,64.83,64.91,8600.0,39.4588,39.4953,39.4466,39.4953,8600.0
2013-02-11 11:05:00,64.9,64.9,64.85,64.86,4300.0,39.4892,39.4892,39.4588,39.4648,4300.0
2013-02-11 11:10:00,64.87,64.94,64.84,64.9,56600.0,39.4709,39.5135,39.4527,39.4892,56600.0
2013-02-11 11:15:00,64.9,64.95,64.88,64.89,10400.0,39.4892,39.5196,39.477,39.4831,10400.0
2013-02-11 11:20:00,64.88,65.04,64.88,65.03,13300.0,39.477,39.5744,39.477,39.5683,13300.0
2013-02-11 11:25:00,65.02,65.03,64.98,65.03,57200.0,39.5622,39.5683,39.5379,39.5683,57200.0
2013-02-11 11:30:00,65.02,65.07,65.0,65.03,13800.0,39.5622,39.5926,39.55,39.5683,13800.0
2013-02-11 11:35:00,65.06,65.08,65.02,65.03,12100.0,39.5865,39.5987,39.5622,39.5683,12100.0
2013-02-11 11:40:00,65.03,65.09,65.01,65.09,3600.0,39.5683,39.6048,39.5561,39.6048,3600.0
2013-02-11 11:45:00,65.07,65.11,65.05,65.11,4600.0,39.5926,39.617,39.5805,39.617,4600.0
2013-02-11 11:50:00,65.12,65.14,65.09,65.11,4400.0,39.623,39.6352,39.6048,39.617,4400.0
2013-02-11 11:55:00,65.13,65.14,65.09,65.12,5000.0,39.6291,39.6352,39.6048,39.623,5000.0
2013-02-11 12:00:00,65.13,65.15,65.09,65.1,5500.0,39.6291,39.6413,39.6048,39.6109,5500.0
2013-02-11 12:05:00,65.11,65.19,65.09,65.18,7300.0,39.617,39.6656,39.6048,39.6596,7300.0
2013-02-11 12:10:00,65.16,65.22,65.15,65.15,8000.0,39.6474,39.6839,39.6413,39.6413,8000.0
2013-02-11 12:15:00,65.15,65.22,65.15,65.2,5400.0,39.6413,39.6839,39.6413,39.6717,5400.0
2013-02-11 12:20:00,65.2,65.26,65.18,65.23,2800.0,39.6717,39.7082,39.6596,39.69,2800.0
2013-02-11 12:25:00,65.25,65.27,65.23,65.26,4800.0,39.7021,39.7143,39.69,39.7082,4800.0
2013-02-11 12:30:00,65.27,65.31,65.23,65.23,2200.0,39.7143,39.7387,39.69,39.69,2200.0
2013-02-11 12:35:00,65.24,65.28,65.21,65.21,3200.0,39.6961,39.7204,39.6778,39.6778,3200.0
2013-02-11 12:40:00,65.25,65.26,65.2,65.23,5200.0,39.7021,39.7082,39.6717,39.69,5200.0
2013-02-11 12:45:00,65.23,65.29,65.21,65.21,6400.0,39.69,39.7265,39.6778,39.6778,6400.0
2013-02-11 12:50:00,65.23,65.28,65.2,65.28,5900.0,39.69,39.7204,39.6717,39.7204,5900.0
2013-02-11 12:55:00,65.27,65.31,65.24,65.3,3700.0,39.7143,39.7387,39.6961,39.7326,3700.0
2013-02-11 13:00:00,65.3,65.36,65.29,65.31,5800.0,39.7326,39.7691,39.7265,39.7387,5800.0
2013-02-11 13:05:00,65.31,65.33,65.29,65.29,4000.0,39.7387,39.7508,39.7265,39.7265,4000.0
2013-02-11 13:10:00,65.27,65.32,65.25,65.27,6200.0,39.7143,39.7447,39.7021,39.7143,6200.0
2013-02-11 13:15:00,65.24,65.27,65.22,65.24,5000.0,39.6961,39.7143,39.6839,39.6961,5000.0
2013-02-11 13:20:00,65.25,65.29,65.24,65.27,5600.0,39.7021,39.7265,39.6961,39.7143,5600.0
2013-02-11 13:25:00,65.31,65.31,65.25,65.25,72400.0,39.7387,39.7387,39.7021,39.7021,72400.0
2013-02-11 13:30:00,65.24,65.26,65.17,65.19,7000.0,39.6961,39.7082,39.6535,39.6656,7000.0
2013-02-11 13:35:00,65.2,65.22,65.19,65.2,3400.0,39.6717,39.6839,39.6656,39.6717,3400.0
2013-02-11 13:40:00,65.2,65.21,65.16,65.2,7800.0,39.6717,39.6778,39.6474,39.6717,7800.0
2013-02-11 13:45:00,65.2,65.21,65.19,65.2,2300.0,39.6717,39.6778,39.6656,39.6717,2300.0
2013-02-11 13:50:00,65.2,65.21,65.15,65.15,21300.0,39.6717,39.6778,39.6413,39.6413,21300.0
2013-02-11 13:55:00,65.15,65.27,65.14,65.25,12100.0,39.6413,39.7143,39.6352,39.7021,12100.0
2013-02-11 14:00:00,65.25,65.37,65.25,65.33,16400.0,39.7021,39.7752,39.7021,39.7508,16400.0
2013-02-11 14:05:00,65.33,65.36,65.29,65.31,9300.0,39.7508,39.7691,39.7265,39.7387,9300.0
2013-02-11 14:10:00,65.31,65.35,65.28,65.32,29600.0,39.7387,39.763,39.7204,39.7447,29600.0
2013-02-11 14:15:00,65.32,65.35,65.24,65.28,21000.0,39.7447,39.763,39.6961,39.7204,21000.0
2013-02-11 14:20:00,65.27,65.3,65.24,65.27,9000.0,39.7143,39.7326,39.6961,39.7143,9000.0
2013-02-11 14:25:00,65.27,65.28,65.25,65.28,6300.0,39.7143,39.7204,39.7021,39.7204,6300.0
2013-02-11 14:30:00,65.29,65.3,65.25,65.25,11000.0,39.7265,39.7326,39.7021,39.7021,11000.0
2013-02-11 14:35:00,65.25,65.31,65.25,65.3,9400.0,39.7021,39.7387,39.7021,39.7326,9400.0
2013-02-11 14:40:00,65.3,65.32,65.29,65.29,7300.0,39.7326,39.7447,39.7265,39.7265,7300.0
2013-02-11 14:45:00,65.29,65.35,65.28,65.35,10300.0,39.7265,39.763,39.7204,39.763,10300.0
2013-02-11 14:50:00,65.37,65.37,65.25,65.27,33900.0,39.7752,39.7752,39.7021,39.7143,33900.0
2013-02-11 14:55:00,65.26,65.3,65.25,65.3,5800.0,39.7082,39.7326,39.7021,39.7326,5800.0
2013-02-11 15:00:00,65.3,65.36,65.29,65.34,10200.0,39.7326,39.7691,39.7265,39.7569,10200.0
2013-02-11 15:05:00,65.34,65.34,65.26,65.3,10100.0,39.7569,39.7569,39.7082,39.7326,10100.0
2013-02-11 15:10:00,65.29,65.32,65.26,65.3,10600.0,39.7265,39.7447,39.7082,39.7326,10600.0
2013-02-11 15:15:00,65.3,65.33,65.25,65.27,11100.0,39.7326,39.7508,39.7021,39.7143,11100.0
2013-02-11 15:20:00,65.27,65.31,65.26,65.26,6900.0,39.7143,39.7387,39.7082,39.7082,6900.0
2013-02-11 15:25:00,65.27,65.29,65.25,65.29,12400.0,39.7143,39.7265,39.7021,39.7265,12400.0
2013-02-11 15:30:00,65.28,65.3,65.25,65.27,19300.0,39.7204,39.7326,39.7021,39.7143,19300.0
2013-02-11 15:35:00,65.27,65.29,65.25,65.29,9900.0,39.7143,39.7265,39.7021,39.7265,9900.0
2013-02-11 15:40:00,65.28,65.31,65.28,65.31,6900.0,39.7204,39.7387,39.7204,39.7387,6900.0
2013-02-11 15:45:00,65.3,65.31,65.29,65.31,16600.0,39.7326,39.7387,39.7265,39.7387,16600.0
2013-02-11 15:50:00,65.3,65.31,65.25,65.25,70600.0,39.7326,39.7387,39.7021,39.7021,70600.0
2013-02-11 15:55:00,65.25,65.26,65.21,65.22,40300.0,39.7021,39.7082,39.6778,39.6839,40300.0
2013-02-12 09:30:00,66.53,66.53,65.9,66.06,31700.0,40.481,40.481,40.0976,40.195,31700.0
2013-02-12 09:35:00,66.02,66.05,65.59,65.67,18600.0,40.1707,40.1889,39.909,39.9577,18600.0
2013-02-12 09:40:00,65.62,65.75,65.25,65.28,18400.0,39.9273,40.0064,39.7021,39.7204,18400.0
2013-02-12 09:45:00,65.33,65.41,65.21,65.32,15200.0,39.7508,39.7995,39.6778,39.7447,15200.0
2013-02-12 09:50:00,65.24,65.53,65.24,65.53,8200.0,39.6961,39.8725,39.6961,39.8725,8200.0
2013-02-12 09:55:00,65.49,65.52,65.4,65.4,10600.0,39.8482,39.8664,39.7934,39.7934,10600.0
2013-02-12 10:00:00,65.45,65.61,65.43,65.56,10200.0,39.8238,39.9212,39.8117,39.8908,10200.0
2013-02-12 10:05:00,65.61,65.61,65.45,65.56,5500.0,39.9212,39.9212,39.8238,39.8908,5500.0
2013-02-12 10:10:00,65.54,65.6,65.5,65.5,2100.0,39.8786,39.9151,39.8543,39.8543,2100.0
2013-02-12 10:15:00,65.55,65.55,65.47,65.5,5500.0,39.8847,39.8847,39.836,39.8543,5500.0
2013-02-12 10:20:00,65.52,65.58,65.48,65.58,15400.0,39.8664,39.9029,39.8421,39.9029,15400.0
2013-02-12 10:25:00,65.59,65.59,65.48,65.5,9600.0,39.909,39.909,39.8421,39.8543,9600.0
2013-02-12 10:30:00,65.5,65.55,65.48,65.53,3800.0,39.8543,39.8847,39.8421,39.8725,3800.0
2013-02-12 10:35:00,65.53,65.55,65.45,65.45,7300.0,39.8725,39.8847,39.8238,39.8238,7300.0
2013-02-12 10:40:00,65.45,65.48,65.35,65.35,13200.0,39.8238,39.8421,39.763,39.763,13200.0
2013-02-12 10:45:00,65.36,65.39,65.21,65.29,15000.0,39.7691,39.7873,39.6778,39.7265,15000.0
2013-02-12 10:50:00,65.28,65.33,65.23,65.23,6400.0,39.7204,39.7508,39.69,39.69,6400.0
2013-02-12 10:55:00,65.22,65.26,65.21,65.21,4700.0,39.6839,39.7082,39.6778,39.6778,4700.0
2013-02-12 11:00:00,65.21,65.25,65.15,65.15,16700.0,39.6778,39.7021,39.6413,39.6413,16700.0
2013-02-12 11:05:00,65.16,65.18,65.04,65.15,23800.0,39.6474,39.6596,39.5744,39.6413,23800.0
2013-02-12 11:10:00,65.14,65.21,65.09,65.11,9100.0,39.6352,39.6778,39.6048,39.617,9100.0
2013-02-12 11:15:00,65.08,65.15,65.04,65.1,3300.0,39.5987,39.6413,39.5744,39.6109,3300.0
2013-02-12 11:20:00,65.08,65.18,65.07,65.11,9500.0,39.5987,39.6596,39.5926,39.617,9500.0
2013-02-12 11:25:00,65.1,65.18,65.07,65.08,15100.0,39.6109,39.6596,39.5926,39.5987,15100.0
2013-02-12 11:30:00,65.05,65.13,65.0,65.0,33400.0,39.5805,39.6291,39.55,39.55,33400.0
2013-02-12 11:35:00,65.02,65.04,65.0,65.0,19900.0,39.5622,39.5744,39.55,39.55,19900.0
2013-02-12 11:40:00,65.02,65.06,65.0,65.03,12000.0,39.5622,39.5865,39.55,39.5683,12000.0
2013-02-12 11:45:00,65.02,65.03,65.0,65.01,6100.0,39.5622,39.5683,39.55,39.5561,6100.0
2013-02-12 11:50:00,65.01,65.08,65.0,65.07,11400.0,39.5561,39.5987,39.55,39.5926,11400.0
2013-02-12 11:55:00,65.08,65.16,65.08,65.09,13700.0,39.5987,39.6474,39.5987,39.6048,13700.0
2013-02-12 12:00:00,65.11,65.19,65.08,65.17,22100.0,39.617,39.6656,39.5987,39.6535,22100.0
2013-02-12 12:05:00,65.18,65.23,65.16,65.17,13400.0,39.6596,39.69,39.6474,39.6535,13400.0
2013-02-12 12:10:00,65.16,65.23,65.16,65.19,8800.0,39.6474,39.69,39.6474,39.6656,8800.0
2013-02-12 12:15:00,65.19,65.2,65.17,65.19,22700.0,39.6656,39.6717,39.6535,39.6656,22700.0
2013-02-12 12:20:00,65.2,65.27,65.09,65.14,35900.0,39.6717,39.7143,39.6048,39.6352,35900.0
2013-02-12 12:25:00,65.14,65.16,65.12,65.13,3700.0,39.6352,39.6474,39.623,39.6291,3700.0
2013-02-12 12:30:00,65.14,65.19,65.12,65.19,11800.0,39.6352,39.6656,39.623,39.6656,11800.0
2013-02-12 12:35:00,65.17,65.22,65.17,65.2,12600.0,39.6535,39.6839,39.6535,39.6717,12600.0
2013-02-12 12:40:00,65.18,65.25,65.18,65.25,10200.0,39.6596,39.7021,39.6596,39.7021,10200.0
2013-02-12 12:45:00,65.24,65.25,65.23,65.25,12100.0,39.6961,39.7021,39.69,39.7021,12100.0
2013-02-12 12:50:00,65.24,65.3,65.22,65.22,8500.0,39.6961,39.7326,39.6839,39.6839,8500.0
2013-02-12 12:55:00,65.21,65.24,65.12,65.16,22300.0,39.6778,39.6961,39.623,39.6474,22300.0
2013-02-12 13:00:00,65.19,65.2,65.1,65.17,22400.0,39.6656,39.6717,39.6109,39.6535,22400.0
2013-02-12 13:05:00,65.14,65.23,65.13,65.2,10700.0,39.6352,39.69,39.6291,39.6717,10700.0
2013-02-12 13:10:00,65.21,65.3,65.2,65.3,11200.0,39.6778,39.7326,39.6717,39.7326,11200.0
2013-02-12 13:15:00,65.3,65.32,65.25,65.25,16400.0,39.7326,39.7447,39.7021,39.7021,16400.0
2013-02-12 13:20:00,65.26,65.3,65.25,65.28,7600.0,39.7082,39.7326,39.7021,39.7204,7600.0
2013-02-12 13:25:00,65.28,65.3,65.25,65.3,8300.0,39.7204,39.7326,39.7021,39.7326,8300.0
2013-02-12 13:30:00,65.29,65.31,65.26,65.27,5100.0,39.7265,39.7387,39.7082,39.7143,5100.0
2013-02-12 13:35:00,65.29,65.31,65.27,65.3,3000.0,39.7265,39.7387,39.7143,39.7326,3000.0
2013-02-12 13:40:00,65.28,65.31,65.26,65.26,6500.0,39.7204,39.7387,39.7082,39.7082,6500.0
2013-02-12 13:45:00,65.28,65.3,65.25,65.28,9800.0,39.7204,39.7326,39.7021,39.7204,9800.0
2013-02-12 13:50:00,65.29,65.3,65.25,65.28,9400.0,39.7265,39.7326,39.7021,39.7204,9400.0
2013-02-12 13:55:00,65.26,65.31,65.23,65.25,14500.0,39.7082,39.7387,39.69,39.7021,14500.0
2013-02-12 14:00:00,65.28,65.31,65.24,65.25,19700.0,39.7204,39.7387,39.6961,39.7021,19700.0
2013-02-12 14:05:00,65.25,65.27,65.24,65.25,9600.0,39.7021,39.7143,39.6961,39.7021,9600.0
2013-02-12 14:10:00,65.24,65.26,65.24,65.25,9000.0,39.6961,39.7082,39.6961,39.7021,9000.0
2013-02-12 14:15:00,65.25,65.3,65.24,65.26,10700.0,39.7021,39.7326,39.6961,39.7082,10700.0
2013-02-12 14:20:00,65.26,65.29,65.24,65.25,7900.0,39.7082,39.7265,39.6961,39.7021,7900.0
2013-02-12 14:25:00,65.25,65.28,65.24,65.25,14000.0,39.7021,39.7204,39.6961,39.7021,14000.0
2013-02-12 14:30:00,65.25,65.29,65.25,65.27,12400.0,39.7021,39.7265,39.7021,39.7143,12400.0
2013-02-12 14:35:00,65.27,65.32,65.26,65.28,13400.0,39.7143,39.7447,39.7082,39.7204,13400.0
2013-02-12 14:40:00,65.29,65.32,65.24,65.3,18000.0,39.7265,39.7447,39.6961,39.7326,18000.0
2013-02-12 14:45:00,65.3,65.32,65.25,65.31,13200.0,39.7326,39.7447,39.7021,39.7387,13200.0
2013-02-12 14:50:00,65.31,65.37,65.29,65.33,15100.0,39.7387,39.7752,39.7265,39.7508,15100.0
2013-02-12 14:55:00,65.37,65.41,65.32,65.39,24700.0,39.7752,39.7995,39.7447,39.7873,24700.0
2013-02-12 15:00:00,65.38,65.48,65.36,65.48,25400.0,39.7812,39.8421,39.7691,39.8421,25400.0
2013-02-12 15:05:00,65.49,65.53,65.46,65.53,22200.0,39.8482,39.8725,39.8299,39.8725,22200.0
2013-02-12 15:10:00,65.51,65.52,65.48,65.51,19000.0,39.8603,39.8664,39.8421,39.8603,19000.0
2013-02-12 15:15:00,65.5,65.55,65.5,65.54,19600.0,39.8543,39.8847,39.8543,39.8786,19600.0
2013-02-12 15:20:00,65.54,65.6,65.53,65.57,24800.0,39.8786,39.9151,39.8725,39.8969,24800.0
2013-02-12 15:25:00,65.57,65.7,65.56,65.67,37900.0,39.8969,39.976,39.8908,39.9577,37900.0
2013-02-12 15:30:00,65.68,65.68,65.57,65.57,25600.0,39.9638,39.9638,39.8969,39.8969,25600.0
2013-02-12 15:35:00,65.56,65.56,65.41,65.5,25900.0,39.8908,39.8908,39.7995,39.8543,25900.0
2013-02-12 15:40:00,65.51,65.64,65.5,65.63,22300.0,39.8603,39.9394,39.8543,39.9334,22300.0
2013-02-12 15:45:00,65.63,65.64,65.52,65.58,30400.0,39.9334,39.9394,39.8664,39.9029,30400.0
2013-02-12 15:50:00,65.59,65.63,65.54,65.6,74800.0,39.909,39.9334,39.8786,39.9151,74800.0
2013-02-12 15:55:00,65.6,65.74,65.59,65.7,106400.0,39.9151,40.0003,39.909,39.976,106400.0
2013-02-13 09:30:00,65.87,65.9,65.77,65.85,18300.0,40.0794,40.0976,40.0185,40.0672,18300.0
2013-02-13 09:35:00,65.77,65.92,65.77,65.9,11300.0,40.0185,40.1098,40.0185,40.0976,11300.0
2013-02-13 09:40:00,65.92,65.92,65.67,65.67,6200.0,40.1098,40.1098,39.9577,39.9577,6200.0
2013-02-13 09:45:00,65.72,65.72,65.53,65.61,8500.0,39.9881,39.9881,39.8725,39.9212,8500.0
2013-02-13 09:50:00,65.62,65.89,65.59,65.82,13300.0,39.9273,40.0916,39.909,40.049,13300.0
2013-02-13 09:55:00,65.87,65.87,65.85,65.86,600.0,40.0794,40.0794,40.0672,40.0733,600.0
2013-02-13 10:00:00,65.83,65.86,65.81,65.81,5800.0,40.0551,40.0733,40.0429,40.0429,5800.0
2013-02-13 10:05:00,65.85,65.85,65.81,65.84,5100.0,40.0672,40.0672,40.0429,40.0611,5100.0
2013-02-13 10:10:00,65.86,65.94,65.86,65.94,6700.0,40.0733,40.122,40.0733,40.122,6700.0
2013-02-13 10:15:00,65.94,66.02,65.89,65.89,6000.0,40.122,40.1707,40.0916,40.0916,6000.0
2013-02-13 10:20:00,65.9,65.92,65.85,65.85,2300.0,40.0976,40.1098,40.0672,40.0672,2300.0
2013-02-13 10:25:00,65.86,65.86,65.77,65.77,3000.0,40.0733,40.0733,40.0185,40.0185,3000.0
2013-02-13 10:30:00,65.76,65.78,65.73,65.77,9000.0,40.0125,40.0246,39.9942,40.0185,9000.0
2013-02-13 10:35:00,65.77,65.82,65.76,65.81,8300.0,40.0185,40.049,40.0125,40.0429,8300.0
2013-02-13 10:40:00,65.82,65.91,65.81,65.84,23600.0,40.049,40.1037,40.0429,40.0611,23600.0
2013-02-13 10:45:00,65.82,65.84,65.77,65.77,2900.0,40.049,40.0611,40.0185,40.0185,2900.0
2013-02-13 10:50:00,65.78,65.83,65.78,65.83,5300.0,40.0246,40.0551,40.0246,40.0551,5300.0
2013-02-13 10:55:00,65.84,65.86,65.8,65.82,6800.0,40.0611,40.0733,40.0368,40.049,6800.0
2013-02-13 11:00:00,65.82,65.88,65.82,65.85,6100.0,40.049,40.0855,40.049,40.0672,6100.0
2013-02-13 11:05:00,65.87,65.88,65.81,65.81,3400.0,40.0794,40.0855,40.0429,40.0429,3400.0
2013-02-13 11:10:00,65.82,65.93,65.82,65.92,9300.0,40.049,40.1159,40.049,40.1098,9300.0
2013-02-13 11:15:00,65.92,65.95,65.85,65.89,9600.0,40.1098,40.1281,40.0672,40.0916,9600.0
2013-02-13 11:20:00,65.9,65.9,65.75,65.75,10300.0,40.0976,40.0976,40.0064,40.0064,10300.0
2013-02-13 11:25:00,65.75,65.79,65.71,65.76,7900.0,40.0064,40.0307,39.982,40.0125,7900.0
2013-02-13 11:30:00,65.76,65.79,65.76,65.78,5300.0,40.0125,40.0307,40.0125,40.0246,5300.0
2013-02-13 11:35:00,65.77,65.8,65.76,65.78,11900.0,40.0185,40.0368,40.0125,40.0246,11900.0
2013-02-13 11:40:00,65.79,65.79,65.72,65.77,10500.0,40.0307,40.0307,39.9881,40.0185,10500.0
2013-02-13 11:45:00,65.78,65.78,65.7,65.72,6200.0,40.0246,40.0246,39.976,39.9881,6200.0
2013-02-13 11:50:00,65.72,65.82,65.72,65.78,13500.0,39.9881,40.049,39.9881,40.0246,13500.0
2013-02-13 11:55:00,65.79,65.8,65.77,65.77,4300.0,40.0307,40.0368,40.0185,40.0185,4300.0
2013-02-13 12:00:00,65.77,65.79,65.77,65.78,3000.0,40.0185,40.0307,40.0185,40.0246,3000.0
2013-02-13 12:05:00,65.79,65.8,65.78,65.78,7500.0,40.0307,40.0368,40.0246,40.0246,7500.0
2013-02-13 12:10:00,65.78,65.78,65.73,65.73,4800.0,40.0246,40.0246,39.9942,39.9942,4800.0
2013-02-13 12:15:00,65.73,65.73,65.67,65.69,6200.0,39.9942,39.9942,39.9577,39.9699,6200.0
2013-02-13 12:20:00,65.7,65.7,65.67,65.68,2800.0,39.976,39.976,39.9577,39.9638,2800.0
2013-02-13 12:25:00,65.67,65.67,65.63,65.63,4600.0,39.9577,39.9577,39.9334,39.9334,4600.0
2013-02-13 12:30:00,65.63,65.69,65.62,65.68,6900.0,39.9334,39.9699,39.9273,39.9638,6900.0
2013-02-13 12:35:00,65.67,65.74,65.67,65.73,4700.0,39.9577,40.0003,39.9577,39.9942,4700.0
2013-02-13 12:40:00,65.75,65.79,65.73,65.74,12200.0,40.0064,40.0307,39.9942,40.0003,12200.0
2013-02-13 12:45:00,65.74,65.75,65.71,65.71,3500.0,40.0003,40.0064,39.982,39.982,3500.0
2013-02-13 12:50:00,65.7,65.7,65.68,65.68,8800.0,39.976,39.976,39.9638,39.9638,8800.0
2013-02-13 12:55:00,65.69,65.69,65.61,65.64,5600.0,39.9699,39.9699,39.9212,39.9394,5600.0
2013-02-13 13:00:00,65.62,65.68,65.62,65.66,4400.0,39.9273,39.9638,39.9273,39.9516,4400.0
2013-02-13 13:05:00,65.67,65.68,65.65,65.65,7000.0,39.9577,39.9638,39.9455,39.9455,7000.0
2013-02-13 13:10:00,65.66,65.68,65.64,65.68,5100.0,39.9516,39.9638,39.9394,39.9638,5100.0
2013-02-13 13:15:00,65.69,65.71,65.68,65.69,6700.0,39.9699,39.982,39.9638,39.9699,6700.0
2013-02-13 13:20:00,65.69,65.7,65.62,65.65,11200.0,39.9699,39.976,39.9273,39.9455,11200.0
2013-02-13 13:25:00,65.65,65.67,65.61,65.64,6400.0,39.9455,39.9577,39.9212,39.9394,6400.0
2013-02-13 13:30:00,65.62,65.62,65.59,65.59,5100.0,39.9273,39.9273,39.909,39.909,5100.0
2013-02-13 13:35:00,65.6,65.6,65.56,65.58,4100.0,39.9151,39.9151,39.8908,39.9029,4100.0
2013-02-13 13:40:00,65.58,65.61,65.58,65.59,6500.0,39.9029,39.9212,39.9029,39.909,6500.0
2013-02-13 13:45:00,65.6,65.6,65.59,65.6,4400.0,39.9151,39.9151,39.909,39.9151,4400.0
2013-02-13 13:50:00,65.59,65.61,65.57,65.58,7500.0,39.909,39.9212,39.8969,39.9029,7500.0
2013-02-13 13:55:00,65.57,65.62,65.57,65.62,10000.0,39.8969,39.9273,39.8969,39.9273,10000.0
2013-02-13 14:00:00,65.6,65.62,65.56,65.56,7500.0,39.9151,39.9273,39.8908,39.8908,7500.0
2013-02-13 14:05:00,65.55,65.55,65.49,65.5,109200.0,39.8847,39.8847,39.8482,39.8543,109200.0
2013-02-13 14:10:00,65.51,65.55,65.46,65.52,7300.0,39.8603,39.8847,39.8299,39.8664,7300.0
2013-02-13 14:15:00,65.52,65.52,65.46,65.46,6300.0,39.8664,39.8664,39.8299,39.8299,6300.0
2013-02-13 14:20:00,65.45,65.51,65.44,65.51,4100.0,39.8238,39.8603,39.8178,39.8603,4100.0
2013-02-13 14:25:00,65.5,65.52,65.48,65.5,5600.0,39.8543,39.8664,39.8421,39.8543,5600.0
2013-02-13 14:30:00,65.5,65.5,65.42,65.42,7300.0,39.8543,39.8543,39.8056,39.8056,7300.0
2013-02-13 14:35:00,65.41,65.45,65.39,65.45,7500.0,39.7995,39.8238,39.7873,39.8238,7500.0
2013-02-13 14:40:00,65.47,65.47,65.45,65.45,2500.0,39.836,39.836,39.8238,39.8238,2500.0
2013-02-13 14:45:00,65.45,65.46,65.4,65.4,7400.0,39.8238,39.8299,39.7934,39.7934,7400.0
2013-02-13 14:50:00,65.4,65.4,65.35,65.38,8700.0,39.7934,39.7934,39.763,39.7812,8700.0
2013-02-13 14:55:00,65.39,65.43,65.38,65.43,3600.0,39.7873,39.8117,39.7812,39.8117,3600.0
2013-02-13 15:00:00,65.43,65.48,65.43,65.47,4400.0,39.8117,39.8421,39.8117,39.836,4400.0
2013-02-13 15:05:00,65.47,65.53,65.47,65.52,8700.0,39.836,39.8725,39.836,39.8664,8700.0
2013-02-13 15:10:00,65.53,65.59,65.38,65.39,24200.0,39.8725,39.909,39.7812,39.7873,24200.0
2013-02-13 15:15:00,65.39,65.44,65.38,65.4,7100.0,39.7873,39.8178,39.7812,39.7934,7100.0
2013-02-13 15:20:00,65.42,65.46,65.38,65.42,11200.0,39.8056,39.8299,39.7812,39.8056,11200.0
2013-02-13 15:25:00,65.42,65.48,65.4,65.45,23800.0,39.8056,39.8421,39.7934,39.8238,23800.0
2013-02-13 15:30:00,65.45,65.45,65.42,65.45,6900.0,39.8238,39.8238,39.8056,39.8238,6900.0
2013-02-13 15:35:00,65.45,65.47,65.4,65.46,14100.0,39.8238,39.836,39.7934,39.8299,14100.0
2013-02-13 15:40:00,65.46,65.47,65.43,65.47,11900.0,39.8299,39.836,39.8117,39.836,11900.0
2013-02-13 15:45:00,65.47,65.47,65.39,65.42,25100.0,39.836,39.836,39.7873,39.8056,25100.0
2013-02-13 15:50:00,65.43,65.48,65.42,65.46,23000.0,39.8117,39.8421,39.8056,39.8299,23000.0
2013-02-13 15:55:00,65.46,65.53,65.41,65.51,45200.0,39.8299,39.8725,39.7995,39.8603,45200.0
2013-02-14 09:30:00,65.15,65.37,65.1,65.37,21800.0,39.6413,39.7752,39.6109,39.7752,21800.0
2013-02-14 09:35:00,65.33,65.49,65.33,65.4,8900.0,39.7508,39.8482,39.7508,39.7934,8900.0
2013-02-14 09:40:00,65.37,65.47,65.35,65.4,11800.0,39.7752,39.836,39.763,39.7934,11800.0
2013-02-14 09:45:00,65.4,65.82,65.35,65.73,21000.0,39.7934,40.049,39.763,39.9942,21000.0
2013-02-14 09:50:00,65.72,65.9,65.68,65.89,15900.0,39.9881,40.0976,39.9638,40.0916,15900.0
2013-02-14 09:55:00,65.88,65.99,65.82,65.89,23500.0,40.0855,40.1524,40.049,40.0916,23500.0
2013-02-14 10:00:00,65.88,65.88,65.67,65.87,12700.0,40.0855,40.0855,39.9577,40.0794,12700.0
2013-02-14 10:05:00,65.87,65.96,65.82,65.93,9900.0,40.0794,40.1342,40.049,40.1159,9900.0
2013-02-14 10:10:00,65.93,65.95,65.69,65.76,67000.0,40.1159,40.1281,39.9699,40.0125,67000.0
2013-02-14 10:15:00,65.77,65.79,65.4,65.4,13100.0,40.0185,40.0307,39.7934,39.7934,13100.0
2013-02-14 10:20:00,65.4,65.52,65.4,65.49,11800.0,39.7934,39.8664,39.7934,39.8482,11800.0
2013-02-14 10:25:00,65.47,65.62,65.46,65.5,18200.0,39.836,39.9273,39.8299,39.8543,18200.0
2013-02-14 10:30:00,65.49,65.52,65.42,65.45,11200.0,39.8482,39.8664,39.8056,39.8238,11200.0
2013-02-14 10:35:00,65.45,65.53,65.45,65.53,14100.0,39.8238,39.8725,39.8238,39.8725,14100.0
2013-02-14 10:40:00,65.52,65.52,65.44,65.45,13800.0,39.8664,39.8664,39.8178,39.8238,13800.0
2013-02-14 10:45:00,65.47,65.53,65.46,65.51,5400.0,39.836,39.8725,39.8299,39.8603,5400.0
2013-02-14 10:50:00,65.49,65.53,65.48,65.51,11800.0,39.8482,39.8725,39.8421,39.8603,11800.0
2013-02-14 10:55:00,65.5,65.52,65.47,65.5,9200.0,39.8543,39.8664,39.836,39.8543,9200.0
2013-02-14 11:00:00,65.51,65.53,65.46,65.51,14400.0,39.8603,39.8725,39.8299,39.8603,14400.0
2013-02-14 11:05:00,65.51,65.52,65.45,65.48,8300.0,39.8603,39.8664,39.8238,39.8421,8300.0
2013-02-14 11:10:00,65.48,65.49,65.47,65.47,2300.0,39.8421,39.8482,39.836,39.836,2300.0
2013-02-14 11:15:00,65.49,65.49,65.44,65.47,4600.0,39.8482,39.8482,39.8178,39.836,4600.0
2013-02-14 11:20:00,65.49,65.51,65.48,65.49,3300.0,39.8482,39.8603,39.8421,39.8482,3300.0
2013-02-14 11:25:00,65.49,65.51,65.46,65.47,9900.0,39.8482,39.8603,39.8299,39.836,9900.0
2013-02-14 11:30:00,65.46,65.5,65.45,65.5,4600.0,39.8299,39.8543,39.8238,39.8543,4600.0
2013-02-14 11:35:00,65.5,65.56,65.5,65.54,32100.0,39.8543,39.8908,39.8543,39.8786,32100.0
2013-02-14 11:40:00,65.53,65.54,65.45,65.48,6100.0,39.8725,39.8786,39.8238,39.8421,6100.0
2013-02-14 11:45:00,65.5,65.51,65.47,65.51,5600.0,39.8543,39.8603,39.836,39.8603,5600.0
2013-02-14 11:50:00,65.5,65.51,65.45,65.49,2900.0,39.8543,39.8603,39.8238,39.8482,2900.0
2013-02-14 11:55:00,65.49,65.5,65.48,65.49,3700.0,39.8482,39.8543,39.8421,39.8482,3700.0
2013-02-14 12:00:00,65.5,65.51,65.48,65.51,9200.0,39.8543,39.8603,39.8421,39.8603,9200.0
2013-02-14 12:05:00,65.49,65.51,65.47,65.47,6700.0,39.8482,39.8603,39.836,39.836,6700.0
2013-02-14 12:10:00,65.45,65.48,65.4,65.48,8900.0,39.8238,39.8421,39.7934,39.8421,8900.0
2013-02-14 12:15:00,65.48,65.49,65.47,65.49,5500.0,39.8421,39.8482,39.836,39.8482,5500.0
2013-02-14 12:20:00,65.49,65.52,65.48,65.49,11400.0,39.8482,39.8664,39.8421,39.8482,11400.0
2013-02-14 12:25:00,65.5,65.51,65.49,65.5,36900.0,39.8543,39.8603,39.8482,39.8543,36900.0
2013-02-14 12:30:00,65.5,65.73,65.5,65.66,18000.0,39.8543,39.9942,39.8543,39.9516,18000.0
2013-02-14 12:35:00,65.64,65.64,65.53,65.53,13900.0,39.9394,39.9394,39.8725,39.8725,13900.0
2013-02-14 12:40:00,65.53,65.6,65.48,65.6,9400.0,39.8725,39.9151,39.8421,39.9151,9400.0
2013-02-14 12:45:00,65.61,65.67,65.61,65.67,4000.0,39.9212,39.9577,39.9212,39.9577,4000.0
2013-02-14 12:50:00,65.63,65.67,65.63,65.65,2800.0,39.9334,39.9577,39.9334,39.9455,2800.0
2013-02-14 12:55:00,65.63,65.67,65.57,65.58,8700.0,39.9334,39.9577,39.8969,39.9029,8700.0
2013-02-14 13:00:00,65.6,65.63,65.57,65.61,7600.0,39.9151,39.9334,39.8969,39.9212,7600.0
2013-02-14 13:05:00,65.57,65.61,65.57,65.61,1900.0,39.8969,39.9212,39.8969,39.9212,1900.0
2013-02-14 13:10:00,65.62,65.65,65.53,65.56,11200.0,39.9273,39.9455,39.8725,39.8908,11200.0
2013-02-14 13:15:00,65.55,65.56,65.54,65.55,6300.0,39.8847,39.8908,39.8786,39.8847,6300.0
2013-02-14 13:20:00,65.55,65.56,65.54,65.55,7200.0,39.8847,39.8908,39.8786,39.8847,7200.0
2013-02-14 13:25:00,65.57,65.6,65.54,65.59,7500.0,39.8969,39.9151,39.8786,39.909,7500.0
2013-02-14 13:30:00,65.57,65.61,65.5,65.56,13100.0,39.8969,39.9212,39.8543,39.8908,13100.0
2013-02-14 13:35:00,65.58,65.63,65.57,65.63,5000.0,39.9029,39.9334,39.8969,39.9334,5000.0
2013-02-14 13:40:00,65.63,65.65,65.57,65.58,17200.0,39.9334,39.9455,39.8969,39.9029,17200.0
2013-02-14 13:45:00,65.58,65.61,65.58,65.6,14100.0,39.9029,39.9212,39.9029,39.9151,14100.0
2013-02-14 13:50:00,65.58,65.6,65.52,65.52,17400.0,39.9029,39.9151,39.8664,39.8664,17400.0
2013-02-14 13:55:00,65.51,65.51,65.47,65.49,9200.0,39.8603,39.8603,39.836,39.8482,9200.0
2013-02-14 14:00:00,65.5,65.53,65.47,65.49,12700.0,39.8543,39.8725,39.836,39.8482,12700.0
2013-02-14 14:05:00,65.48,65.51,65.48,65.49,11600.0,39.8421,39.8603,39.8421,39.8482,11600.0
2013-02-14 14:10:00,65.51,65.51,65.47,65.47,4900.0,39.8603,39.8603,39.836,39.836,4900.0
2013-02-14 14:15:00,65.48,65.51,65.48,65.5,4200.0,39.8421,39.8603,39.8421,39.8543,4200.0
2013-02-14 14:20:00,65.5,65.51,65.49,65.5,10900.0,39.8543,39.8603,39.8482,39.8543,10900.0
2013-02-14 14:25:00,65.5,65.55,65.5,65.53,10100.0,39.8543,39.8847,39.8543,39.8725,10100.0
2013-02-14 14:30:00,65.54,65.55,65.51,65.52,7400.0,39.8786,39.8847,39.8603,39.8664,7400.0
2013-02-14 14:35:00,65.51,65.54,65.5,65.54,107500.0,39.8603,39.8786,39.8543,39.8786,107500.0
2013-02-14 14:40:00,65.53,65.62,65.52,65.62,5300.0,39.8725,39.9273,39.8664,39.9273,5300.0
2013-02-14 14:45:00,65.6,65.74,65.6,65.74,7800.0,39.9151,40.0003,39.9151,40.0003,7800.0
2013-02-14 14:50:00,65.73,65.77,65.69,65.7,6400.0,39.9942,40.0185,39.9699,39.976,6400.0
2013-02-14 14:55:00,65.69,65.69,65.65,65.68,5800.0,39.9699,39.9699,39.9455,39.9638,5800.0
2013-02-14 15:00:00,65.69,65.69,65.47,65.48,33500.0,39.9699,39.9699,39.836,39.8421,33500.0
2013-02-14 15:05:00,65.47,65.5,65.42,65.48,23500.0,39.836,39.8543,39.8056,39.8421,23500.0
2013-02-14 15:10:00,65.49,65.52,65.48,65.51,120600.0,39.8482,39.8664,39.8421,39.8603,120600.0
2013-02-14 15:15:00,65.51,65.51,65.44,65.48,13100.0,39.8603,39.8603,39.8178,39.8421,13100.0
2013-02-14 15:20:00,65.48,65.48,65.42,65.42,12900.0,39.8421,39.8421,39.8056,39.8056,12900.0
2013-02-14 15:25:00,65.44,65.49,65.44,65.45,12600.0,39.8178,39.8482,39.8178,39.8238,12600.0
2013-02-14 15:30:00,65.46,65.49,65.42,65.47,20100.0,39.8299,39.8482,39.8056,39.836,20100.0
2013-02-14 15:35:00,65.47,65.48,65.4,65.43,19000.0,39.836,39.8421,39.7934,39.8117,19000.0
2013-02-14 15:40:00,65.44,65.5,65.41,65.43,40200.0,39.8178,39.8543,39.7995,39.8117,40200.0
2013-02-14 15:45:00,65.43,65.44,65.39,65.44,19000.0,39.8117,39.8178,39.7873,39.8178,19000.0
2013-02-14 15:50:00,65.44,65.44,65.39,65.4,77100.0,39.8178,39.8178,39.7873,39.7934,77100.0
2013-02-14 15:55:00,65.39,65.52,65.32,65.38,146200.0,39.7873,39.8664,39.7447,39.7812,146200.0
2013-02-15 09:30:00,65.46,65.48,65.0,65.05,54900.0,39.8299,39.8421,39.55,39.5805,54900.0
2013-02-15 09:35:00,65.0,65.04,64.76,65.0,46900.0,39.55,39.5744,39.404,39.55,46900.0
2013-02-15 09:40:00,65.0,65.0,63.05,63.05,191300.0,39.55,39.55,38.3635,38.3635,191300.0
2013-02-15 09:45:00,63.1,63.91,62.75,63.02,204500.0,38.394,38.8868,38.181,38.3453,204500.0
2013-02-15 09:50:00,63.13,63.61,62.79,63.1,287600.0,38.4122,38.7043,38.2053,38.394,287600.0
2013-02-15 09:55:00,63.16,63.5,62.97,63.4,97100.0,38.4305,38.6373,38.3149,38.5765,97100.0
2013-02-15 10:00:00,63.4,63.63,63.16,63.45,327600.0,38.5765,38.7164,38.4305,38.6069,327600.0
2013-02-15 10:05:00,63.47,63.62,63.35,63.59,160700.0,38.6191,38.7104,38.5461,38.6921,160700.0
2013-02-15 10:10:00,63.58,63.84,63.58,63.68,122000.0,38.686,38.8442,38.686,38.7469,122000.0
2013-02-15 10:15:00,63.69,64.13,63.69,64.11,226900.0,38.7529,39.0207,38.7529,39.0085,226900.0
2013-02-15 10:20:00,64.12,64.13,63.71,64.06,92700.0,39.0146,39.0207,38.7651,38.9781,92700.0
2013-02-15 10:25:00,64.0,64.21,63.9,64.1,137800.0,38.9416,39.0693,38.8807,39.0024,137800.0
2013-02-15 10:30:00,64.11,64.57,64.09,64.51,96800.0,39.0085,39.2884,38.9963,39.2519,96800.0
2013-02-15 10:35:00,64.51,64.63,64.3,64.55,228600.0,39.2519,39.3249,39.1241,39.2762,228600.0
2013-02-15 10:40:00,64.54,64.58,64.32,64.35,47800.0,39.2701,39.2945,39.1363,39.1545,47800.0
2013-02-15 10:45:00,64.33,64.33,63.88,64.03,26900.0,39.1424,39.1424,38.8686,38.9598,26900.0
2013-02-15 10:50:00,64.05,64.09,64.0,64.08,16900.0,38.972,38.9963,38.9416,38.9902,16900.0
2013-02-15 10:55:00,64.08,64.32,64.08,64.27,34000.0,38.9902,39.1363,38.9902,39.1059,34000.0
2013-02-15 11:00:00,64.28,64.32,64.18,64.25,32000.0,39.1119,39.1363,39.0511,39.0937,32000.0
2013-02-15 11:05:00,64.25,64.28,64.23,64.26,19500.0,39.0937,39.1119,39.0815,39.0998,19500.0
2013-02-15 11:10:00,64.26,64.38,64.24,64.38,124900.0,39.0998,39.1728,39.0876,39.1728,124900.0
2013-02-15 11:15:00,64.38,64.65,64.36,64.54,134000.0,39.1728,39.3371,39.1606,39.2701,134000.0
2013-02-15 11:20:00,64.49,64.59,64.49,64.56,111700.0,39.2397,39.3006,39.2397,39.2823,111700.0
2013-02-15 11:25:00,64.55,64.62,64.53,64.56,107400.0,39.2762,39.3188,39.2641,39.2823,107400.0
2013-02-15 11:30:00,64.56,64.56,64.13,64.39,31200.0,39.2823,39.2823,39.0207,39.1789,31200.0
2013-02-15 11:35:00,64.38,64.45,64.16,64.44,18500.0,39.1728,39.2154,39.0389,39.2093,18500.0
2013-02-15 11:40:00,64.35,64.47,64.35,64.38,10000.0,39.1545,39.2275,39.1545,39.1728,10000.0
2013-02-15 11:45:00,64.41,64.45,64.37,64.39,37400.0,39.191,39.2154,39.1667,39.1789,37400.0
2013-02-15 11:50:00,64.39,64.42,64.19,64.31,32500.0,39.1789,39.1971,39.0572,39.1302,32500.0
2013-02-15 11:55:00,64.32,64.5,64.27,64.43,17300.0,39.1363,39.2458,39.1059,39.2032,17300.0
2013-02-15 12:00:00,64.41,64.45,64.35,64.38,19300.0,39.191,39.2154,39.1545,39.1728,19300.0
2013-02-15 12:05:00,64.37,64.4,64.15,64.15,139800.0,39.1667,39.185,39.0328,39.0328,139800.0
2013-02-15 12:10:00,64.15,64.18,64.06,64.16,18100.0,39.0328,39.0511,38.9781,39.0389,18100.0
2013-02-15 12:15:00,64.12,64.3,64.12,64.24,30100.0,39.0146,39.1241,39.0146,39.0876,30100.0
2013-02-15 12:20:00,64.23,64.24,63.98,64.0,32700.0,39.0815,39.0876,38.9294,38.9416,32700.0
2013-02-15 12:25:00,63.99,64.07,63.96,64.04,26900.0,38.9355,38.9842,38.9172,38.9659,26900.0
2013-02-15 12:30:00,64.02,64.16,64.02,64.16,6000.0,38.9537,39.0389,38.9537,39.0389,6000.0
2013-02-15 12:35:00,64.14,64.15,64.01,64.13,14900.0,39.0268,39.0328,38.9477,39.0207,14900.0
2013-02-15 12:40:00,64.11,64.17,64.09,64.14,17300.0,39.0085,39.045,38.9963,39.0268,17300.0
2013-02-15 12:45:00,64.14,64.25,64.08,64.1,38200.0,39.0268,39.0937,38.9902,39.0024,38200.0
2013-02-15 12:50:00,64.13,64.17,64.12,64.17,2100.0,39.0207,39.045,39.0146,39.045,2100.0
2013-02-15 12:55:00,64.18,64.3,64.17,64.28,7200.0,39.0511,39.1241,39.045,39.1119,7200.0
2013-02-15 13:00:00,64.29,64.31,64.21,64.21,36600.0,39.118,39.1302,39.0693,39.0693,36600.0
2013-02-15 13:05:00,64.2,64.2,64.09,64.15,8400.0,39.0633,39.0633,38.9963,39.0328,8400.0
2013-02-15 13:10:00,64.15,64.16,64.13,64.16,4800.0,39.0328,39.0389,39.0207,39.0389,4800.0
2013-02-15 13:15:00,64.15,64.15,64.06,64.09,26700.0,39.0328,39.0328,38.9781,38.9963,26700.0
2013-02-15 13:20:00,64.08,64.15,64.07,64.15,13300.0,38.9902,39.0328,38.9842,39.0328,13300.0
2013-02-15 13:25:00,64.14,64.14,64.02,64.02,40200.0,39.0268,39.0268,38.9537,38.9537,40200.0
2013-02-15 13:30:00,64.02,64.05,64.0,64.0,9100.0,38.9537,38.972,38.9416,38.9416,9100.0
2013-02-15 13:35:00,64.0,64.02,63.95,63.95,18300.0,38.9416,38.9537,38.9111,38.9111,18300.0
2013-02-15 13:40:00,63.95,64.01,63.95,64.01,12600.0,38.9111,38.9477,38.9111,38.9477,12600.0
2013-02-15 13:45:00,64.0,64.03,63.95,64.0,280000.0,38.9416,38.9598,38.9111,38.9416,280000.0
2013-02-15 13:50:00,63.99,64.02,63.69,63.94,60900.0,38.9355,38.9537,38.7529,38.9051,60900.0
2013-02-15 13:55:00,63.94,64.05,63.77,63.81,28000.0,38.9051,38.972,38.8016,38.826,28000.0
2013-02-15 14:00:00,63.83,64.04,63.74,63.97,34000.0,38.8381,38.9659,38.7834,38.9233,34000.0
2013-02-15 14:05:00,63.95,63.99,63.79,63.79,17300.0,38.9111,38.9355,38.8138,38.8138,17300.0
2013-02-15 14:10:00,63.78,63.79,63.5,63.52,106100.0,38.8077,38.8138,38.6373,38.6495,106100.0
2013-02-15 14:15:00,63.5,63.6,63.45,63.59,59800.0,38.6373,38.6982,38.6069,38.6921,59800.0
2013-02-15 14:20:00,63.59,63.98,63.59,63.94,38300.0,38.6921,38.9294,38.6921,38.9051,38300.0
2013-02-15 14:25:00,63.95,63.96,63.72,63.73,14900.0,38.9111,38.9172,38.7712,38.7773,14900.0
2013-02-15 14:30:00,63.73,63.95,63.67,63.83,14400.0,38.7773,38.9111,38.7408,38.8381,14400.0
2013-02-15 14:35:00,63.87,63.95,63.81,63.87,11200.0,38.8625,38.9111,38.826,38.8625,11200.0
2013-02-15 14:40:00,63.88,63.92,63.77,63.81,13000.0,38.8686,38.8929,38.8016,38.826,13000.0
2013-02-15 14:45:00,63.86,63.86,63.64,63.78,17900.0,38.8564,38.8564,38.7225,38.8077,17900.0
2013-02-15 14:50:00,63.79,63.87,63.76,63.81,7400.0,38.8138,38.8625,38.7955,38.826,7400.0
2013-02-15 14:55:00,63.82,63.88,63.82,63.86,11000.0,38.832,38.8686,38.832,38.8564,11000.0
2013-02-15 15:00:00,63.86,63.86,63.74,63.78,12200.0,38.8564,38.8564,38.7834,38.8077,12200.0
2013-02-15 15:05:00,63.78,63.81,63.67,63.67,12200.0,38.8077,38.826,38.7408,38.7408,12200.0
2013-02-15 15:10:00,63.68,63.76,63.52,63.75,230200.0,38.7469,38.7955,38.6495,38.7895,230200.0
2013-02-15 15:15:00,63.76,63.77,63.67,63.69,24000.0,38.7955,38.8016,38.7408,38.7529,24000.0
2013-02-15 15:20:00,63.69,63.79,63.65,63.65,23300.0,38.7529,38.8138,38.7286,38.7286,23300.0
2013-02-15 15:25:00,63.65,63.79,63.65,63.67,34400.0,38.7286,38.8138,38.7286,38.7408,34400.0
2013-02-15 15:30:00,63.65,63.76,63.65,63.75,21500.0,38.7286,38.7955,38.7286,38.7895,21500.0
2013-02-15 15:35:00,63.75,63.76,63.68,63.68,47300.0,38.7895,38.7955,38.7469,38.7469,47300.0
2013-02-15 15:40:00,63.69,63.76,63.68,63.73,22300.0,38.7529,38.7955,38.7469,38.7773,22300.0
2013-02-15 15:45:00,63.74,63.82,63.72,63.82,54000.0,38.7834,38.832,38.7712,38.832,54000.0
2013-02-15 15:50:00,63.81,63.84,63.68,63.74,268600.0,38.826,38.8442,38.7469,38.7834,268600.0
2013-02-15 15:55:00,63.74,63.96,63.63,63.68,419700.0,38.7834,38.9172,38.7164,38.7469,419700.0
2013-02-19 09:30:00,63.77,63.94,63.54,63.71,45800.0,38.8016,38.9051,38.6617,38.7651,45800.0
2013-02-19 09:35:00,63.7,63.77,63.36,63.46,47500.0,38.759,38.8016,38.5522,38.613,47500.0
2013-02-19 09:40:00,63.38,63.45,63.2,63.23,24900.0,38.5643,38.6069,38.4548,38.4731,24900.0
2013-02-19 09:45:00,63.29,63.33,63.11,63.11,69600.0,38.5096,38.5339,38.4,38.4,69600.0
2013-02-19 09:50:00,63.12,63.21,63.05,63.08,48900.0,38.4061,38.4609,38.3635,38.3818,48900.0
2013-02-19 09:55:00,63.09,63.15,63.07,63.11,111000.0,38.3879,38.4244,38.3757,38.4,111000.0
2013-02-19 10:00:00,63.1,63.16,63.1,63.16,20400.0,38.394,38.4305,38.394,38.4305,20400.0
2013-02-19 10:05:00,63.16,63.21,63.16,63.2,47200.0,38.4305,38.4609,38.4305,38.4548,47200.0
2013-02-19 10:10:00,63.2,63.25,63.19,63.19,30100.0,38.4548,38.4852,38.4487,38.4487,30100.0
2013-02-19 10:15:00,63.2,63.22,63.17,63.18,20700.0,38.4548,38.467,38.4365,38.4426,20700.0
2013-02-19 10:20:00,63.17,63.26,63.15,63.16,36600.0,38.4365,38.4913,38.4244,38.4305,36600.0
2013-02-19 10:25:00,63.16,63.21,63.14,63.2,52100.0,38.4305,38.4609,38.4183,38.4548,52100.0
2013-02-19 10:30:00,63.21,63.21,63.16,63.19,24800.0,38.4609,38.4609,38.4305,38.4487,24800.0
2013-02-19 10:35:00,63.2,63.41,63.19,63.4,22500.0,38.4548,38.5826,38.4487,38.5765,22500.0
2013-02-19 10:40:00,63.38,63.39,63.31,63.31,17900.0,38.5643,38.5704,38.5217,38.5217,17900.0
2013-02-19 10:45:00,63.31,63.37,63.27,63.31,14700.0,38.5217,38.5582,38.4974,38.5217,14700.0
2013-02-19 10:50:00,63.3,63.31,63.23,63.24,21600.0,38.5156,38.5217,38.4731,38.4791,21600.0
2013-02-19 10:55:00,63.24,63.26,63.2,63.2,15500.0,38.4791,38.4913,38.4548,38.4548,15500.0
2013-02-19 11:00:00,63.22,63.23,63.2,63.22,16400.0,38.467,38.4731,38.4548,38.467,16400.0
2013-02-19 11:05:00,63.23,63.24,63.21,63.23,36800.0,38.4731,38.4791,38.4609,38.4731,36800.0
2013-02-19 11:10:00,63.23,63.24,63.21,63.22,22400.0,38.4731,38.4791,38.4609,38.467,22400.0
2013-02-19 11:15:00,63.22,63.23,63.21,63.22,13300.0,38.467,38.4731,38.4609,38.467,13300.0
2013-02-19 11:20:00,63.22,63.25,63.22,63.23,26400.0,38.467,38.4852,38.467,38.4731,26400.0
2013-02-19 11:25:00,63.22,63.24,63.21,63.23,21200.0,38.467,38.4791,38.4609,38.4731,21200.0
2013-02-19 11:30:00,63.23,63.24,63.22,63.22,17000.0,38.4731,38.4791,38.467,38.467,17000.0
2013-02-19 11:35:00,63.23,63.24,63.21,63.22,27300.0,38.4731,38.4791,38.4609,38.467,27300.0
2013-02-19 11:40:00,63.22,63.23,63.2,63.2,21900.0,38.467,38.4731,38.4548,38.4548,21900.0
2013-02-19 11:45:00,63.2,63.22,63.11,63.15,23100.0,38.4548,38.467,38.4,38.4244,23100.0
2013-02-19 11:50:00,63.14,63.15,63.05,63.07,15600.0,38.4183,38.4244,38.3635,38.3757,15600.0
2013-02-19 11:55:00,63.06,63.09,63.05,63.05,17700.0,38.3696,38.3879,38.3635,38.3635,17700.0
2013-02-19 12:00:00,63.05,63.08,63.05,63.06,22300.0,38.3635,38.3818,38.3635,38.3696,22300.0
2013-02-19 12:05:00,63.06,63.1,63.01,63.02,21600.0,38.3696,38.394,38.3392,38.3453,21600.0
2013-02-19 12:10:00,63.03,63.03,63.0,63.02,29400.0,38.3514,38.3514,38.3331,38.3453,29400.0
2013-02-19 12:15:00,63.02,63.07,63.02,63.07,16200.0,38.3453,38.3757,38.3453,38.3757,16200.0
2013-02-19 12:20:00,63.07,63.4,63.07,63.33,61300.0,38.3757,38.5765,38.3757,38.5339,61300.0
2013-02-19 12:25:00,63.34,63.44,63.34,63.42,19700.0,38.54,38.6008,38.54,38.5887,19700.0
2013-02-19 12:30:00,63.42,63.52,63.4,63.47,20100.0,38.5887,38.6495,38.5765,38.6191,20100.0
2013-02-19 12:35:00,63.47,63.5,63.42,63.43,11300.0,38.6191,38.6373,38.5887,38.5947,11300.0
2013-02-19 12:40:00,63.44,63.69,63.44,63.69,23200.0,38.6008,38.7529,38.6008,38.7529,23200.0
2013-02-19 12:45:00,63.69,63.84,63.66,63.71,35700.0,38.7529,38.8442,38.7347,38.7651,35700.0
2013-02-19 12:50:00,63.71,63.88,63.71,63.84,16800.0,38.7651,38.8686,38.7651,38.8442,16800.0
2013-02-19 12:55:00,63.85,63.85,63.76,63.84,7500.0,38.8503,38.8503,38.7955,38.8442,7500.0
2013-02-19 13:00:00,63.86,63.86,63.79,63.82,6500.0,38.8564,38.8564,38.8138,38.832,6500.0
2013-02-19 13:05:00,63.85,63.95,63.85,63.93,8800.0,38.8503,38.9111,38.8503,38.899,8800.0
2013-02-19 13:10:00,63.94,64.1,63.87,64.1,16500.0,38.9051,39.0024,38.8625,39.0024,16500.0
2013-02-19 13:15:00,64.09,64.09,63.98,63.98,24200.0,38.9963,38.9963,38.9294,38.9294,24200.0
2013-02-19 13:20:00,64.0,64.04,63.95,64.01,11000.0,38.9416,38.9659,38.9111,38.9477,11000.0
2013-02-19 13:25:00,64.0,64.03,63.97,63.98,15400.0,38.9416,38.9598,38.9233,38.9294,15400.0
2013-02-19 13:30:00,63.98,64.02,63.97,64.02,14000.0,38.9294,38.9537,38.9233,38.9537,14000.0
2013-02-19 13:35:00,64.02,64.04,64.01,64.01,4400.0,38.9537,38.9659,38.9477,38.9477,4400.0
2013-02-19 13:40:00,64.01,64.05,64.01,64.04,14400.0,38.9477,38.972,38.9477,38.9659,14400.0
2013-02-19 13:45:00,64.03,64.07,64.03,64.04,6500.0,38.9598,38.9842,38.9598,38.9659,6500.0
2013-02-19 13:50:00,64.03,64.09,64.01,64.09,12300.0,38.9598,38.9963,38.9477,38.9963,12300.0
2013-02-19 13:55:00,64.09,64.17,64.08,64.12,18900.0,38.9963,39.045,38.9902,39.0146,18900.0
2013-02-19 14:00:00,64.11,64.21,64.06,64.18,14800.0,39.0085,39.0693,38.9781,39.0511,14800.0
2013-02-19 14:05:00,64.18,64.22,64.13,64.17,10400.0,39.0511,39.0754,39.0207,39.045,10400.0
2013-02-19 14:10:00,64.17,64.18,64.12,64.13,19000.0,39.045,39.0511,39.0146,39.0207,19000.0
2013-02-19 14:15:00,64.13,64.15,64.1,64.11,16500.0,39.0207,39.0328,39.0024,39.0085,16500.0
2013-02-19 14:20:00,64.11,64.14,64.11,64.14,12200.0,39.0085,39.0268,39.0085,39.0268,12200.0
2013-02-19 14:25:00,64.13,64.15,64.1,64.12,23200.0,39.0207,39.0328,39.0024,39.0146,23200.0
2013-02-19 14:30:00,64.12,64.14,64.08,64.11,20900.0,39.0146,39.0268,38.9902,39.0085,20900.0
2013-02-19 14:35:00,64.11,64.14,64.09,64.13,51600.0,39.0085,39.0268,38.9963,39.0207,51600.0
2013-02-19 14:40:00,64.13,64.14,64.1,64.12,20200.0,39.0207,39.0268,39.0024,39.0146,20200.0
2013-02-19 14:45:00,64.1,64.15,64.1,64.12,19900.0,39.0024,39.0328,39.0024,39.0146,19900.0
2013-02-19 14:50:00,64.11,64.16,64.11,64.13,12500.0,39.0085,39.0389,39.0085,39.0207,12500.0
2013-02-19 14:55:00,64.13,64.13,64.11,64.11,9900.0,39.0207,39.0207,39.0085,39.0085,9900.0
2013-02-19 15:00:00,64.11,64.11,64.08,64.09,18500.0,39.0085,39.0085,38.9902,38.9963,18500.0
2013-02-19 15:05:00,64.09,64.12,64.08,64.09,20900.0,38.9963,39.0146,38.9902,38.9963,20900.0
2013-02-19 15:10:00,64.1,64.1,64.05,64.07,22300.0,39.0024,39.0024,38.972,38.9842,22300.0
2013-02-19 15:15:00,64.08,64.12,64.08,64.09,35000.0,38.9902,39.0146,38.9902,38.9963,35000.0
2013-02-19 15:20:00,64.09,64.12,64.09,64.11,32600.0,38.9963,39.0146,38.9963,39.0085,32600.0
2013-02-19 15:25:00,64.1,64.12,64.1,64.1,21900.0,39.0024,39.0146,39.0024,39.0024,21900.0
2013-02-19 15:30:00,64.11,64.13,64.09,64.13,68500.0,39.0085,39.0207,38.9963,39.0207,68500.0
2013-02-19 15:35:00,64.13,64.18,64.11,64.11,59200.0,39.0207,39.0511,39.0085,39.0085,59200.0
2013-02-19 15:40:00,64.12,64.2,64.11,64.2,35700.0,39.0146,39.0633,39.0085,39.0633,35700.0
2013-02-19 15:45:00,64.2,64.39,64.2,64.37,34100.0,39.0633,39.1789,39.0633,39.1667,34100.0
2013-02-19 15:50:00,64.37,64.53,64.35,64.52,82000.0,39.1667,39.2641,39.1545,39.258,82000.0
2013-02-19 15:55:00,64.53,64.68,64.52,64.61,135600.0,39.2641,39.3553,39.258,39.3127,135600.0
2013-02-20 09:30:00,64.44,65.11,64.4,65.05,51200.0,39.2093,39.617,39.185,39.5805,51200.0
2013-02-20 09:35:00,65.04,65.38,65.03,65.24,43000.0,39.5744,39.7812,39.5683,39.6961,43000.0
2013-02-20 09:40:00,65.26,65.45,65.26,65.33,18100.0,39.7082,39.8238,39.7082,39.7508,18100.0
2013-02-20 09:45:00,65.34,65.87,65.32,65.85,32000.0,39.7569,40.0794,39.7447,40.0672,32000.0
2013-02-20 09:50:00,65.88,65.94,65.73,65.75,38600.0,40.0855,40.122,39.9942,40.0064,38600.0
2013-02-20 09:55:00,65.75,65.76,65.55,65.67,31700.0,40.0064,40.0125,39.8847,39.9577,31700.0
2013-02-20 10:00:00,65.65,65.69,65.45,65.57,18700.0,39.9455,39.9699,39.8238,39.8969,18700.0
2013-02-20 10:05:00,65.55,65.65,65.53,65.58,23200.0,39.8847,39.9455,39.8725,39.9029,23200.0
2013-02-20 10:10:00,65.52,65.68,65.51,65.63,28100.0,39.8664,39.9638,39.8603,39.9334,28100.0
2013-02-20 10:15:00,65.63,65.71,65.53,65.58,32000.0,39.9334,39.982,39.8725,39.9029,32000.0
2013-02-20 10:20:00,65.57,65.66,65.57,65.61,26000.0,39.8969,39.9516,39.8969,39.9212,26000.0
2013-02-20 10:25:00,65.61,65.71,65.59,65.61,30400.0,39.9212,39.982,39.909,39.9212,30400.0
2013-02-20 10:30:00,65.61,65.65,65.61,65.64,17500.0,39.9212,39.9455,39.9212,39.9394,17500.0
2013-02-20 10:35:00,65.64,65.65,65.48,65.55,29100.0,39.9394,39.9455,39.8421,39.8847,29100.0
2013-02-20 10:40:00,65.53,65.55,65.37,65.41,18900.0,39.8725,39.8847,39.7752,39.7995,18900.0
2013-02-20 10:45:00,65.39,65.5,65.38,65.5,13600.0,39.7873,39.8543,39.7812,39.8543,13600.0
2013-02-20 10:50:00,65.5,65.54,65.47,65.52,19200.0,39.8543,39.8786,39.836,39.8664,19200.0
2013-02-20 10:55:00,65.51,65.53,65.47,65.5,17600.0,39.8603,39.8725,39.836,39.8543,17600.0
2013-02-20 11:00:00,65.5,65.51,65.41,65.41,14000.0,39.8543,39.8603,39.7995,39.7995,14000.0
2013-02-20 11:05:00,65.4,65.54,65.4,65.54,26600.0,39.7934,39.8786,39.7934,39.8786,26600.0
2013-02-20 11:10:00,65.52,65.58,65.5,65.55,15400.0,39.8664,39.9029,39.8543,39.8847,15400.0
2013-02-20 11:15:00,65.55,65.61,65.53,65.56,12800.0,39.8847,39.9212,39.8725,39.8908,12800.0
2013-02-20 11:20:00,65.54,65.56,65.51,65.53,9600.0,39.8786,39.8908,39.8603,39.8725,9600.0
2013-02-20 11:25:00,65.54,65.76,65.54,65.73,52900.0,39.8786,40.0125,39.8786,39.9942,52900.0
2013-02-20 11:30:00,65.74,65.9,65.74,65.81,52300.0,40.0003,40.0976,40.0003,40.0429,52300.0
2013-02-20 11:35:00,65.79,66.1,65.78,66.01,25800.0,40.0307,40.2193,40.0246,40.1646,25800.0
2013-02-20 11:40:00,66.04,66.04,65.91,65.94,19000.0,40.1828,40.1828,40.1037,40.122,19000.0
2013-02-20 11:45:00,65.94,66.03,65.94,65.98,20700.0,40.122,40.1767,40.122,40.1463,20700.0
2013-02-20 11:50:00,65.97,65.99,65.82,65.93,20200.0,40.1402,40.1524,40.049,40.1159,20200.0
2013-02-20 11:55:00,65.91,65.91,65.75,65.77,8800.0,40.1037,40.1037,40.0064,40.0185,8800.0
2013-02-20 12:00:00,65.75,65.76,65.6,65.6,10800.0,40.0064,40.0125,39.9151,39.9151,10800.0
2013-02-20 12:05:00,65.61,65.74,65.6,65.62,33200.0,39.9212,40.0003,39.9151,39.9273,33200.0
2013-02-20 12:10:00,65.63,65.65,65.56,65.56,12300.0,39.9334,39.9455,39.8908,39.8908,12300.0
2013-02-20 12:15:00,65.55,65.63,65.52,65.55,17300.0,39.8847,39.9334,39.8664,39.8847,17300.0
2013-02-20 12:20:00,65.55,65.68,65.55,65.62,13200.0,39.8847,39.9638,39.8847,39.9273,13200.0
2013-02-20 12:25:00,65.63,65.73,65.63,65.68,20500.0,39.9334,39.9942,39.9334,39.9638,20500.0
2013-02-20 12:30:00,65.68,65.82,65.67,65.76,50600.0,39.9638,40.049,39.9577,40.0125,50600.0
2013-02-20 12:35:00,65.76,66.0,65.75,65.99,23800.0,40.0125,40.1585,40.0064,40.1524,23800.0
2013-02-20 12:40:00,66.0,66.11,65.93,65.94,51300.0,40.1585,40.2254,40.1159,40.122,51300.0
2013-02-20 12:45:00,65.94,66.07,65.93,66.06,19500.0,40.122,40.2011,40.1159,40.195,19500.0
2013-02-20 12:50:00,66.05,66.13,66.03,66.1,35400.0,40.1889,40.2376,40.1767,40.2193,35400.0
2013-02-20 12:55:00,66.1,66.11,66.08,66.09,29900.0,40.2193,40.2254,40.2072,40.2133,29900.0
2013-02-20 13:00:00,66.09,66.09,65.85,65.85,16900.0,40.2133,40.2133,40.0672,40.0672,16900.0
2013-02-20 13:05:00,65.85,65.88,65.71,65.72,11500.0,40.0672,40.0855,39.982,39.9881,11500.0
2013-02-20 13:10:00,65.7,65.71,65.68,65.7,9100.0,39.976,39.982,39.9638,39.976,9100.0
2013-02-20 13:15:00,65.7,65.76,65.69,65.72,24700.0,39.976,40.0125,39.9699,39.9881,24700.0
2013-02-20 13:20:00,65.73,65.75,65.71,65.71,4400.0,39.9942,40.0064,39.982,39.982,4400.0
2013-02-20 13:25:00,65.71,65.75,65.7,65.74,23200.0,39.982,40.0064,39.976,40.0003,23200.0
2013-02-20 13:30:00,65.75,65.75,65.72,65.73,27300.0,40.0064,40.0064,39.9881,39.9942,27300.0
2013-02-20 13:35:00,65.74,65.77,65.72,65.75,49400.0,40.0003,40.0185,39.9881,40.0064,49400.0
2013-02-20 13:40:00,65.73,65.86,65.72,65.83,16200.0,39.9942,40.0733,39.9881,40.0551,16200.0
2013-02-20 13:45:00,65.86,65.89,65.79,65.85,13600.0,40.0733,40.0916,40.0307,40.0672,13600.0
2013-02-20 13:50:00,65.82,65.85,65.77,65.84,5500.0,40.049,40.0672,40.0185,40.0611,5500.0
2013-02-20 13:55:00,65.84,65.87,65.83,65.84,11400.0,40.0611,40.0794,40.0551,40.0611,11400.0
2013-02-20 14:00:00,65.83,65.85,65.77,65.82,14300.0,40.0551,40.0672,40.0185,40.049,14300.0
2013-02-20 14:05:00,65.84,65.85,65.75,65.84,6000.0,40.0611,40.0672,40.0064,40.0611,6000.0
2013-02-20 14:10:00,65.85,65.85,65.8,65.83,13700.0,40.0672,40.0672,40.0368,40.0551,13700.0
2013-02-20 14:15:00,65.84,65.86,65.82,65.83,21000.0,40.0611,40.0733,40.049,40.0551,21000.0
2013-02-20 14:20:00,65.83,65.88,65.76,65.76,21200.0,40.0551,40.0855,40.0125,40.0125,21200.0
2013-02-20 14:25:00,65.76,65.83,65.76,65.8,10200.0,40.0125,40.0551,40.0125,40.0368,10200.0
2013-02-20 14:30:00,65.8,65.84,65.76,65.79,14600.0,40.0368,40.0611,40.0125,40.0307,14600.0
2013-02-20 14:35:00,65.76,65.76,65.75,65.75,7600.0,40.0125,40.0125,40.0064,40.0064,7600.0
2013-02-20 14:40:00,65.75,65.9,65.75,65.9,38700.0,40.0064,40.0976,40.0064,40.0976,38700.0
2013-02-20 14:45:00,65.89,65.94,65.85,65.87,24800.0,40.0916,40.122,40.0672,40.0794,24800.0
2013-02-20 14:50:00,65.87,65.89,65.81,65.87,35800.0,40.0794,40.0916,40.0429,40.0794,35800.0
2013-02-20 14:55:00,65.86,65.99,65.86,65.93,36700.0,40.0733,40.1524,40.0733,40.1159,36700.0
2013-02-20 15:00:00,65.95,66.0,65.86,65.88,27900.0,40.1281,40.1585,40.0733,40.0855,27900.0
2013-02-20 15:05:00,65.88,66.0,65.82,65.95,37600.0,40.0855,40.1585,40.049,40.1281,37600.0
2013-02-20 15:10:00,65.95,65.97,65.82,65.82,24700.0,40.1281,40.1402,40.049,40.049,24700.0
2013-02-20 15:15:00,65.83,65.83,65.72,65.77,20700.0,40.0551,40.0551,39.9881,40.0185,20700.0
2013-02-20 15:20:00,65.76,65.77,65.62,65.68,36400.0,40.0125,40.0185,39.9273,39.9638,36400.0
2013-02-20 15:25:00,65.67,65.68,65.57,65.57,34800.0,39.9577,39.9638,39.8969,39.8969,34800.0
2013-02-20 15:30:00,65.57,65.61,65.54,65.54,24100.0,39.8969,39.9212,39.8786,39.8786,24100.0
2013-02-20 15:35:00,65.54,65.67,65.53,65.64,40400.0,39.8786,39.9577,39.8725,39.9394,40400.0
2013-02-20 15:40:00,65.64,65.65,65.59,65.62,29700.0,39.9394,39.9455,39.909,39.9273,29700.0
2013-02-20 15:45:00,65.62,65.68,65.55,65.68,71500.0,39.9273,39.9638,39.8847,39.9638,71500.0
2013-02-20 15:50:00,65.69,65.76,65.67,65.75,87300.0,39.9699,40.0125,39.9577,40.0064,87300.0
2013-02-20 15:55:00,65.76,66.3,65.64,65.98,322500.0,40.0125,40.341,39.9394,40.1463,322500.0
2013-02-21 09:30:00,65.65,66.24,65.65,66.19,39900.0,39.9455,40.3045,39.9455,40.2741,39900.0
2013-02-21 09:35:00,66.13,66.22,65.88,65.92,14600.0,40.2376,40.2924,40.0855,40.1098,14600.0
2013-02-21 09:40:00,65.91,66.08,65.91,65.93,27100.0,40.1037,40.2072,40.1037,40.1159,27100.0
2013-02-21 09:45:00,65.94,66.15,65.9,66.06,47800.0,40.122,40.2498,40.0976,40.195,47800.0
2013-02-21 09:50:00,66.05,66.19,65.87,66.1,47900.0,40.1889,40.2741,40.0794,40.2193,47900.0
2013-02-21 09:55:00,66.1,66.11,65.72,65.72,26800.0,40.2193,40.2254,39.9881,39.9881,26800.0
2013-02-21 10:00:00,65.71,65.74,65.49,65.7,19100.0,39.982,40.0003,39.8482,39.976,19100.0
2013-02-21 10:05:00,65.7,65.95,65.7,65.92,26200.0,39.976,40.1281,39.976,40.1098,26200.0
2013-02-21 10:10:00,65.9,65.96,65.78,65.88,33200.0,40.0976,40.1342,40.0246,40.0855,33200.0
2013-02-21 10:15:00,65.85,65.85,65.67,65.7,8900.0,40.0672,40.0672,39.9577,39.976,8900.0
2013-02-21 10:20:00,65.67,65.84,65.64,65.84,10800.0,39.9577,40.0611,39.9394,40.0611,10800.0
2013-02-21 10:25:00,65.83,65.87,65.8,65.85,16000.0,40.0551,40.0794,40.0368,40.0672,16000.0
2013-02-21 10:30:00,65.86,66.14,65.85,66.14,32800.0,40.0733,40.2437,40.0672,40.2437,32800.0
2013-02-21 10:35:00,66.11,66.29,66.11,66.21,12100.0,40.2254,40.3349,40.2254,40.2863,12100.0
2013-02-21 10:40:00,66.21,66.28,66.16,66.28,17200.0,40.2863,40.3289,40.2558,40.3289,17200.0
2013-02-21 10:45:00,66.28,66.29,66.19,66.25,21100.0,40.3289,40.3349,40.2741,40.3106,21100.0
2013-02-21 10:50:00,66.23,66.28,66.23,66.24,16800.0,40.2984,40.3289,40.2984,40.3045,16800.0
2013-02-21 10:55:00,66.23,66.23,66.08,66.16,13100.0,40.2984,40.2984,40.2072,40.2558,13100.0
2013-02-21 11:00:00,66.17,66.25,66.16,66.22,22400.0,40.2619,40.3106,40.2558,40.2924,22400.0
2013-02-21 11:05:00,66.23,66.24,66.15,66.19,18300.0,40.2984,40.3045,40.2498,40.2741,18300.0
2013-02-21 11:10:00,66.18,66.2,66.13,66.14,24000.0,40.268,40.2802,40.2376,40.2437,24000.0
2013-02-21 11:15:00,66.12,66.21,66.08,66.16,21400.0,40.2315,40.2863,40.2072,40.2558,21400.0
2013-02-21 11:20:00,66.14,66.2,66.12,66.15,13400.0,40.2437,40.2802,40.2315,40.2498,13400.0
2013-02-21 11:25:00,66.14,66.17,66.1,66.12,34300.0,40.2437,40.2619,40.2193,40.2315,34300.0
2013-02-21 11:30:00,66.12,66.17,66.09,66.13,27000.0,40.2315,40.2619,40.2133,40.2376,27000.0
2013-02-21 11:35:00,66.14,66.22,66.13,66.17,17300.0,40.2437,40.2924,40.2376,40.2619,17300.0
2013-02-21 11:40:00,66.18,66.25,66.07,66.13,27300.0,40.268,40.3106,40.2011,40.2376,27300.0
2013-02-21 11:45:00,66.13,66.14,65.98,65.99,10300.0,40.2376,40.2437,40.1463,40.1524,10300.0
2013-02-21 11:50:00,65.95,66.2,65.92,66.17,26500.0,40.1281,40.2802,40.1098,40.2619,26500.0
2013-02-21 11:55:00,66.18,66.21,66.09,66.18,24300.0,40.268,40.2863,40.2133,40.268,24300.0
2013-02-21 12:00:00,66.16,66.16,66.05,66.09,13200.0,40.2558,40.2558,40.1889,40.2133,13200.0
2013-02-21 12:05:00,66.07,66.17,66.07,66.15,12200.0,40.2011,40.2619,40.2011,40.2498,12200.0
2013-02-21 12:10:00,66.16,66.22,66.15,66.18,15300.0,40.2558,40.2924,40.2498,40.268,15300.0
2013-02-21 12:15:00,66.16,66.17,66.04,66.11,18200.0,40.2558,40.2619,40.1828,40.2254,18200.0
2013-02-21 12:20:00,66.1,66.11,65.97,66.11,14100.0,40.2193,40.2254,40.1402,40.2254,14100.0
2013-02-21 12:25:00,66.12,66.12,65.97,66.08,16900.0,40.2315,40.2315,40.1402,40.2072,16900.0
2013-02-21 12:30:00,66.08,66.08,65.95,66.0,15700.0,40.2072,40.2072,40.1281,40.1585,15700.0
2013-02-21 12:35:00,66.01,66.18,66.0,66.14,29300.0,40.1646,40.268,40.1585,40.2437,29300.0
2013-02-21 12:40:00,66.11,66.11,65.93,65.94,14100.0,40.2254,40.2254,40.1159,40.122,14100.0
2013-02-21 12:45:00,65.93,66.06,65.9,66.06,16300.0,40.1159,40.195,40.0976,40.195,16300.0
2013-02-21 12:50:00,66.08,66.08,66.03,66.03,13700.0,40.2072,40.2072,40.1767,40.1767,13700.0
2013-02-21 12:55:00,66.0,66.03,65.96,65.98,11500.0,40.1585,40.1767,40.1342,40.1463,11500.0
2013-02-21 13:00:00,65.98,66.01,65.92,65.94,10400.0,40.1463,40.1646,40.1098,40.122,10400.0
2013-02-21 13:05:00,65.94,65.98,65.93,65.98,13500.0,40.122,40.1463,40.1159,40.1463,13500.0
2013-02-21 13:10:00,65.98,65.98,65.93,65.96,12500.0,40.1463,40.1463,40.1159,40.1342,12500.0
2013-02-21 13:15:00,65.95,66.06,65.93,65.97,16000.0,40.1281,40.195,40.1159,40.1402,16000.0
2013-02-21 13:20:00,65.98,66.13,65.93,66.12,17400.0,40.1463,40.2376,40.1159,40.2315,17400.0
2013-02-21 13:25:00,66.12,66.13,65.94,65.96,16800.0,40.2315,40.2376,40.122,40.1342,16800.0
2013-02-21 13:30:00,65.95,66.01,65.92,65.98,10200.0,40.1281,40.1646,40.1098,40.1463,10200.0
2013-02-21 13:35:00,65.98,65.98,65.89,65.89,9300.0,40.1463,40.1463,40.0916,40.0916,9300.0
2013-02-21 13:40:00,65.89,65.99,65.89,65.89,19200.0,40.0916,40.1524,40.0916,40.0916,19200.0
2013-02-21 13:45:00,65.89,65.97,65.88,65.97,23000.0,40.0916,40.1402,40.0855,40.1402,23000.0
2013-02-21 13:50:00,65.96,65.96,65.89,65.92,12400.0,40.1342,40.1342,40.0916,40.1098,12400.0
2013-02-21 13:55:00,65.92,65.97,65.89,65.93,29800.0,40.1098,40.1402,40.0916,40.1159,29800.0
2013-02-21 14:00:00,65.93,65.99,65.9,65.96,19200.0,40.1159,40.1524,40.0976,40.1342,19200.0
2013-02-21 14:05:00,65.94,65.97,65.91,65.96,14000.0,40.122,40.1402,40.1037,40.1342,14000.0
2013-02-21 14:10:00,65.96,65.99,65.92,65.99,20000.0,40.1342,40.1524,40.1098,40.1524,20000.0
2013-02-21 14:15:00,65.97,65.98,65.91,65.95,20900.0,40.1402,40.1463,40.1037,40.1281,20900.0
2013-02-21 14:20:00,65.95,66.01,65.95,66.0,16100.0,40.1281,40.1646,40.1281,40.1585,16100.0
2013-02-21 14:25:00,65.98,66.12,65.95,66.06,33500.0,40.1463,40.2315,40.1281,40.195,33500.0
2013-02-21 14:30:00,66.08,66.13,66.01,66.13,45800.0,40.2072,40.2376,40.1646,40.2376,45800.0
2013-02-21 14:35:00,66.11,66.12,66.02,66.09,25800.0,40.2254,40.2315,40.1707,40.2133,25800.0
2013-02-21 14:40:00,66.09,66.1,65.99,66.07,29200.0,40.2133,40.2193,40.1524,40.2011,29200.0
2013-02-21 14:45:00,66.08,66.08,65.96,65.97,15900.0,40.2072,40.2072,40.1342,40.1402,15900.0
2013-02-21 14:50:00,65.98,66.03,65.93,66.02,24800.0,40.1463,40.1767,40.1159,40.1707,24800.0
2013-02-21 14:55:00,66.01,66.09,65.99,66.02,18000.0,40.1646,40.2133,40.1524,40.1707,18000.0
2013-02-21 15:00:00,66.01,66.04,65.92,65.95,22000.0,40.1646,40.1828,40.1098,40.1281,22000.0
2013-02-21 15:05:00,65.96,66.06,65.91,66.05,32100.0,40.1342,40.195,40.1037,40.1889,32100.0
2013-02-21 15:10:00,66.06,66.06,65.96,66.01,30300.0,40.195,40.195,40.1342,40.1646,30300.0
2013-02-21 15:15:00,66.0,66.01,65.93,65.95,23100.0,40.1585,40.1646,40.1159,40.1281,23100.0
2013-02-21 15:20:00,65.95,66.02,65.92,65.98,47900.0,40.1281,40.1707,40.1098,40.1463,47900.0
2013-02-21 15:25:00,65.99,66.06,65.98,66.05,32400.0,40.1524,40.195,40.1463,40.1889,32400.0
2013-02-21 15:30:00,66.04,66.07,66.02,66.02,33500.0,40.1828,40.2011,40.1707,40.1707,33500.0
2013-02-21 15:35:00,66.02,66.09,65.99,66.05,39600.0,40.1707,40.2133,40.1524,40.1889,39600.0
2013-02-21 15:40:00,66.03,66.14,66.03,66.06,47400.0,40.1767,40.2437,40.1767,40.195,47400.0
2013-02-21 15:45:00,66.06,66.14,66.04,66.1,55600.0,40.195,40.2437,40.1828,40.2193,55600.0
2013-02-21 15:50:00,66.1,66.27,66.08,66.24,99800.0,40.2193,40.3228,40.2072,40.3045,99800.0
2013-02-21 15:55:00,66.26,66.3,66.11,66.21,135100.0,40.3167,40.341,40.2254,40.2863,135100.0
2013-02-22 09:30:00,66.16,66.34,66.11,66.28,42000.0,40.2558,40.3654,40.2254,40.3289,42000.0
2013-02-22 09:35:00,66.27,66.32,66.1,66.1,12900.0,40.3228,40.3532,40.2193,40.2193,12900.0
2013-02-22 09:40:00,66.11,66.27,66.03,66.25,20600.0,40.2254,40.3228,40.1767,40.3106,20600.0
2013-02-22 09:45:00,66.23,66.33,66.17,66.33,29200.0,40.2984,40.3593,40.2619,40.3593,29200.0
2013-02-22 09:50:00,66.33,66.4,66.23,66.34,30000.0,40.3593,40.4019,40.2984,40.3654,30000.0
2013-02-22 09:55:00,66.33,66.36,66.22,66.34,20500.0,40.3593,40.3775,40.2924,40.3654,20500.0
2013-02-22 10:00:00,66.34,66.55,66.28,66.55,12700.0,40.3654,40.4931,40.3289,40.4931,12700.0
2013-02-22 10:05:00,66.58,66.58,66.45,66.53,10500.0,40.5114,40.5114,40.4323,40.481,10500.0
2013-02-22 10:10:00,66.55,66.56,66.37,66.37,31100.0,40.4931,40.4992,40.3836,40.3836,31100.0
2013-02-22 10:15:00,66.36,66.63,66.34,66.63,14200.0,40.3775,40.5418,40.3654,40.5418,14200.0
2013-02-22 10:20:00,66.68,66.84,66.66,66.77,16700.0,40.5722,40.6696,40.5601,40.627,16700.0
2013-02-22 10:25:00,66.75,66.76,66.63,66.63,9600.0,40.6148,40.6209,40.5418,40.5418,9600.0
2013-02-22 10:30:00,66.65,66.66,66.5,66.55,14800.0,40.554,40.5601,40.4627,40.4931,14800.0
2013-02-22 10:35:00,66.55,66.7,66.55,66.62,10300.0,40.4931,40.5844,40.4931,40.5357,10300.0
2013-02-22 10:40:00,66.57,66.58,66.45,66.53,17900.0,40.5053,40.5114,40.4323,40.481,17900.0
2013-02-22 10:45:00,66.54,66.54,66.45,66.52,25100.0,40.4871,40.4871,40.4323,40.4749,25100.0
2013-02-22 10:50:00,66.53,66.73,66.49,66.64,14300.0,40.481,40.6027,40.4566,40.5479,14300.0
2013-02-22 10:55:00,66.64,66.84,66.64,66.83,12800.0,40.5479,40.6696,40.5479,40.6635,12800.0
2013-02-22 11:00:00,66.83,66.89,66.73,66.74,14700.0,40.6635,40.7,40.6027,40.6088,14700.0
2013-02-22 11:05:00,66.75,66.76,66.59,66.6,13700.0,40.6148,40.6209,40.5175,40.5236,13700.0
2013-02-22 11:10:00,66.62,66.73,66.55,66.68,17000.0,40.5357,40.6027,40.4931,40.5722,17000.0
2013-02-22 11:15:00,66.65,66.67,66.45,66.49,18700.0,40.554,40.5662,40.4323,40.4566,18700.0
2013-02-22 11:20:00,66.48,66.58,66.48,66.55,9000.0,40.4506,40.5114,40.4506,40.4931,9000.0
2013-02-22 11:25:00,66.51,66.66,66.48,66.62,30800.0,40.4688,40.5601,40.4506,40.5357,30800.0
2013-02-22 11:30:00,66.61,66.63,66.55,66.56,10300.0,40.5297,40.5418,40.4931,40.4992,10300.0
2013-02-22 11:35:00,66.56,66.7,66.56,66.69,23400.0,40.4992,40.5844,40.4992,40.5783,23400.0
2013-02-22 11:40:00,66.69,66.69,66.58,66.61,7400.0,40.5783,40.5783,40.5114,40.5297,7400.0
2013-02-22 11:45:00,66.6,66.89,66.6,66.78,19400.0,40.5236,40.7,40.5236,40.6331,19400.0
2013-02-22 11:50:00,66.78,66.94,66.78,66.9,8400.0,40.6331,40.7304,40.6331,40.7061,8400.0
2013-02-22 11:55:00,66.9,66.94,66.78,66.82,14600.0,40.7061,40.7304,40.6331,40.6574,14600.0
2013-02-22 12:00:00,66.81,66.81,66.75,66.77,8100.0,40.6513,40.6513,40.6148,40.627,8100.0
2013-02-22 12:05:00,66.77,66.91,66.74,66.87,11800.0,40.627,40.7122,40.6088,40.6879,11800.0
2013-02-22 12:10:00,66.86,66.95,66.75,66.95,28200.0,40.6818,40.7365,40.6148,40.7365,28200.0
2013-02-22 12:15:00,66.94,67.04,66.94,67.03,19100.0,40.7304,40.7913,40.7304,40.7852,19100.0
2013-02-22 12:20:00,67.04,67.04,66.87,66.89,10400.0,40.7913,40.7913,40.6879,40.7,10400.0
2013-02-22 12:25:00,66.88,66.92,66.76,66.76,13700.0,40.6939,40.7183,40.6209,40.6209,13700.0
2013-02-22 12:30:00,66.77,66.9,66.72,66.73,16500.0,40.627,40.7061,40.5966,40.6027,16500.0
2013-02-22 12:35:00,66.73,66.75,66.7,66.73,17300.0,40.6027,40.6148,40.5844,40.6027,17300.0
2013-02-22 12:40:00,66.72,67.0,66.71,66.95,36000.0,40.5966,40.767,40.5905,40.7365,36000.0
2013-02-22 12:45:00,66.93,66.93,66.76,66.86,9000.0,40.7244,40.7244,40.6209,40.6818,9000.0
2013-02-22 12:50:00,66.89,66.98,66.77,66.8,8200.0,40.7,40.7548,40.627,40.6453,8200.0
2013-02-22 12:55:00,66.78,66.78,66.71,66.73,7900.0,40.6331,40.6331,40.5905,40.6027,7900.0
2013-02-22 13:00:00,66.72,66.94,66.7,66.78,11200.0,40.5966,40.7304,40.5844,40.6331,11200.0
2013-02-22 13:05:00,66.78,66.79,66.65,66.65,17600.0,40.6331,40.6392,40.554,40.554,17600.0
2013-02-22 13:10:00,66.66,66.67,66.57,66.59,12800.0,40.5601,40.5662,40.5053,40.5175,12800.0
2013-02-22 13:15:00,66.59,66.71,66.57,66.71,10100.0,40.5175,40.5905,40.5053,40.5905,10100.0
2013-02-22 13:20:00,66.7,66.76,66.58,66.72,25200.0,40.5844,40.6209,40.5114,40.5966,25200.0
2013-02-22 13:25:00,66.73,66.86,66.65,66.66,27100.0,40.6027,40.6818,40.554,40.5601,27100.0
2013-02-22 13:30:00,66.66,66.77,66.6,66.77,9300.0,40.5601,40.627,40.5236,40.627,9300.0
2013-02-22 13:35:00,66.77,67.02,66.74,67.02,10700.0,40.627,40.7791,40.6088,40.7791,10700.0
2013-02-22 13:40:00,66.98,66.99,66.92,66.95,9300.0,40.7548,40.7609,40.7183,40.7365,9300.0
2013-02-22 13:45:00,66.95,67.0,66.95,66.98,8600.0,40.7365,40.767,40.7365,40.7548,8600.0
2013-02-22 13:50:00,66.96,66.98,66.83,66.98,16300.0,40.7426,40.7548,40.6635,40.7548,16300.0
2013-02-22 13:55:00,66.99,67.06,66.88,66.98,17300.0,40.7609,40.8035,40.6939,40.7548,17300.0
2013-02-22 14:00:00,66.95,66.95,66.82,66.95,8800.0,40.7365,40.7365,40.6574,40.7365,8800.0
2013-02-22 14:05:00,66.9,67.05,66.89,66.89,15300.0,40.7061,40.7974,40.7,40.7,15300.0
2013-02-22 14:10:00,66.9,67.09,66.88,67.05,16200.0,40.7061,40.8217,40.6939,40.7974,16200.0
2013-02-22 14:15:00,67.07,67.07,66.89,66.94,15500.0,40.8095,40.8095,40.7,40.7304,15500.0
2013-02-22 14:20:00,66.94,67.01,66.85,67.01,14200.0,40.7304,40.773,40.6757,40.773,14200.0
2013-02-22 14:25:00,67.04,67.11,66.95,66.95,14200.0,40.7913,40.8339,40.7365,40.7365,14200.0
2013-02-22 14:30:00,66.97,66.99,66.86,66.94,13800.0,40.7487,40.7609,40.6818,40.7304,13800.0
2013-02-22 14:35:00,66.96,66.96,66.79,66.79,8900.0,40.7426,40.7426,40.6392,40.6392,8900.0
2013-02-22 14:40:00,66.79,66.99,66.79,66.96,14400.0,40.6392,40.7609,40.6392,40.7426,14400.0
2013-02-22 14:45:00,66.98,67.13,66.97,67.06,28800.0,40.7548,40.8461,40.7487,40.8035,28800.0
2013-02-22 14:50:00,67.06,67.25,67.05,67.16,18200.0,40.8035,40.9191,40.7974,40.8643,18200.0
2013-02-22 14:55:00,67.16,67.25,67.05,67.17,23200.0,40.8643,40.9191,40.7974,40.8704,23200.0
2013-02-22 15:00:00,67.2,67.2,66.98,67.0,26300.0,40.8886,40.8886,40.7548,40.767,26300.0
2013-02-22 15:05:00,67.02,67.02,66.92,66.92,15100.0,40.7791,40.7791,40.7183,40.7183,15100.0
2013-02-22 15:10:00,66.92,67.26,66.92,67.04,34100.0,40.7183,40.9252,40.7183,40.7913,34100.0
2013-02-22 15:15:00,67.04,67.19,67.04,67.18,15800.0,40.7913,40.8826,40.7913,40.8765,15800.0
2013-02-22 15:20:00,67.17,67.2,67.06,67.13,38100.0,40.8704,40.8886,40.8035,40.8461,38100.0
2013-02-22 15:25:00,67.13,67.24,67.0,67.06,61800.0,40.8461,40.913,40.767,40.8035,61800.0
2013-02-22 15:30:00,67.06,67.13,67.01,67.02,35300.0,40.8035,40.8461,40.773,40.7791,35300.0
2013-02-22 15:35:00,67.01,67.11,67.0,67.11,19800.0,40.773,40.8339,40.767,40.8339,19800.0
2013-02-22 15:40:00,67.11,67.17,67.1,67.17,22500.0,40.8339,40.8704,40.8278,40.8704,22500.0
2013-02-22 15:45:00,67.17,67.17,67.02,67.02,48000.0,40.8704,40.8704,40.7791,40.7791,48000.0
2013-02-22 15:50:00,67.02,67.04,66.97,67.01,53900.0,40.7791,40.7913,40.7487,40.773,53900.0
2013-02-22 15:55:00,67.01,67.2,67.0,67.15,70500.0,40.773,40.8886,40.767,40.8582,70500.0
2013-02-25 09:30:00,67.06,67.52,67.05,67.52,38500.0,40.8035,41.0834,40.7974,41.0834,38500.0
2013-02-25 09:35:00,67.4,67.52,67.21,67.26,2900.0,41.0103,41.0834,40.8947,40.9252,2900.0
2013-02-25 09:40:00,67.13,67.14,67.02,67.05,4500.0,40.8461,40.8521,40.7791,40.7974,4500.0
2013-02-25 09:45:00,67.05,67.08,66.8,66.9,8500.0,40.7974,40.8156,40.6453,40.7061,8500.0
2013-02-25 09:50:00,66.92,66.97,66.88,66.97,4200.0,40.7183,40.7487,40.6939,40.7487,4200.0
2013-02-25 09:55:00,66.97,67.04,66.94,67.02,6600.0,40.7487,40.7913,40.7304,40.7791,6600.0
2013-02-25 10:00:00,67.04,67.1,66.95,66.98,16900.0,40.7913,40.8278,40.7365,40.7548,16900.0
2013-02-25 10:05:00,66.95,67.0,66.78,66.8,24900.0,40.7365,40.767,40.6331,40.6453,24900.0
2013-02-25 10:10:00,66.82,66.87,66.79,66.8,4800.0,40.6574,40.6879,40.6392,40.6453,4800.0
2013-02-25 10:15:00,66.84,66.86,66.79,66.85,5900.0,40.6696,40.6818,40.6392,40.6757,5900.0
2013-02-25 10:20:00,66.85,66.87,66.8,66.83,3400.0,40.6757,40.6879,40.6453,40.6635,3400.0
2013-02-25 10:25:00,66.86,66.86,66.79,66.8,7500.0,40.6818,40.6818,40.6392,40.6453,7500.0
2013-02-25 10:30:00,66.8,66.94,66.8,66.87,10500.0,40.6453,40.7304,40.6453,40.6879,10500.0
2013-02-25 10:35:00,66.93,67.02,66.9,66.96,6300.0,40.7244,40.7791,40.7061,40.7426,6300.0
2013-02-25 10:40:00,66.93,66.97,66.88,66.95,17900.0,40.7244,40.7487,40.6939,40.7365,17900.0
2013-02-25 10:45:00,66.98,67.02,66.88,67.02,11400.0,40.7548,40.7791,40.6939,40.7791,11400.0
2013-02-25 10:50:00,66.99,66.99,66.85,66.97,14600.0,40.7609,40.7609,40.6757,40.7487,14600.0
2013-02-25 10:55:00,66.99,67.05,66.98,67.05,6700.0,40.7609,40.7974,40.7548,40.7974,6700.0
2013-02-25 11:00:00,67.05,67.14,67.01,67.14,19800.0,40.7974,40.8521,40.773,40.8521,19800.0
2013-02-25 11:05:00,67.11,67.12,67.0,67.11,10300.0,40.8339,40.84,40.767,40.8339,10300.0
2013-02-25 11:10:00,67.15,67.16,67.02,67.08,21100.0,40.8582,40.8643,40.7791,40.8156,21100.0
2013-02-25 11:15:00,67.11,67.15,67.03,67.05,49000.0,40.8339,40.8582,40.7852,40.7974,49000.0
2013-02-25 11:20:00,67.05,67.1,67.03,67.05,9500.0,40.7974,40.8278,40.7852,40.7974,9500.0
2013-02-25 11:25:00,67.04,67.08,66.96,67.04,16400.0,40.7913,40.8156,40.7426,40.7913,16400.0
2013-02-25 11:30:00,67.03,67.03,66.97,66.98,3600.0,40.7852,40.7852,40.7487,40.7548,3600.0
2013-02-25 11:35:00,66.96,66.98,66.9,66.92,28600.0,40.7426,40.7548,40.7061,40.7183,28600.0
2013-02-25 11:40:00,66.92,67.04,66.88,66.94,33200.0,40.7183,40.7913,40.6939,40.7304,33200.0
2013-02-25 11:45:00,66.91,66.92,66.82,66.82,15300.0,40.7122,40.7183,40.6574,40.6574,15300.0
2013-02-25 11:50:00,66.83,66.83,66.71,66.82,9500.0,40.6635,40.6635,40.5905,40.6574,9500.0
2013-02-25 11:55:00,66.83,66.92,66.78,66.92,4800.0,40.6635,40.7183,40.6331,40.7183,4800.0
2013-02-25 12:00:00,66.91,66.94,66.82,66.94,8400.0,40.7122,40.7304,40.6574,40.7304,8400.0
2013-02-25 12:05:00,66.91,67.02,66.9,66.9,5800.0,40.7122,40.7791,40.7061,40.7061,5800.0
2013-02-25 12:10:00,66.89,66.93,66.85,66.92,19300.0,40.7,40.7244,40.6757,40.7183,19300.0
2013-02-25 12:15:00,66.87,66.9,66.85,66.85,18800.0,40.6879,40.7061,40.6757,40.6757,18800.0
2013-02-25 12:20:00,66.85,66.86,66.78,66.82,5600.0,40.6757,40.6818,40.6331,40.6574,5600.0
2013-02-25 12:25:00,66.8,66.85,66.79,66.81,3700.0,40.6453,40.6757,40.6392,40.6513,3700.0
2013-02-25 12:30:00,66.8,66.8,66.72,66.76,19200.0,40.6453,40.6453,40.5966,40.6209,19200.0
2013-02-25 12:35:00,66.76,66.76,66.72,66.76,21900.0,40.6209,40.6209,40.5966,40.6209,21900.0
2013-02-25 12:40:00,66.75,66.76,66.74,66.74,14600.0,40.6148,40.6209,40.6088,40.6088,14600.0
2013-02-25 12:45:00,66.74,66.76,66.72,66.76,14800.0,40.6088,40.6209,40.5966,40.6209,14800.0
2013-02-25 12:50:00,66.76,66.8,66.74,66.74,22200.0,40.6209,40.6453,40.6088,40.6088,22200.0
2013-02-25 12:55:00,66.74,66.79,66.72,66.75,5500.0,40.6088,40.6392,40.5966,40.6148,5500.0
2013-02-25 13:00:00,66.75,66.78,66.74,66.78,3500.0,40.6148,40.6331,40.6088,40.6331,3500.0
2013-02-25 13:05:00,66.77,66.84,66.76,66.84,5300.0,40.627,40.6696,40.6209,40.6696,5300.0
2013-02-25 13:10:00,66.83,66.89,66.79,66.87,7000.0,40.6635,40.7,40.6392,40.6879,7000.0
2013-02-25 13:15:00,66.89,66.89,66.81,66.82,1800.0,40.7,40.7,40.6513,40.6574,1800.0
2013-02-25 13:20:00,66.81,66.86,66.79,66.82,5100.0,40.6513,40.6818,40.6392,40.6574,5100.0
2013-02-25 13:25:00,66.81,66.85,66.78,66.8,3300.0,40.6513,40.6757,40.6331,40.6453,3300.0
2013-02-25 13:30:00,66.79,66.82,66.7,66.73,7100.0,40.6392,40.6574,40.5844,40.6027,7100.0
2013-02-25 13:35:00,66.72,66.91,66.72,66.87,9900.0,40.5966,40.7122,40.5966,40.6879,9900.0
2013-02-25 13:40:00,66.83,66.91,66.75,66.9,10400.0,40.6635,40.7122,40.6148,40.7061,10400.0
2013-02-25 13:45:00,66.88,66.91,66.81,66.85,8200.0,40.6939,40.7122,40.6513,40.6757,8200.0
2013-02-25 13:50:00,66.86,66.86,66.74,66.79,9600.0,40.6818,40.6818,40.6088,40.6392,9600.0
2013-02-25 13:55:00,66.83,66.83,66.74,66.82,6400.0,40.6635,40.6635,40.6088,40.6574,6400.0
2013-02-25 14:00:00,66.83,66.83,66.71,66.71,4700.0,40.6635,40.6635,40.5905,40.5905,4700.0
2013-02-25 14:05:00,66.72,66.85,66.68,66.85,7700.0,40.5966,40.6757,40.5722,40.6757,7700.0
2013-02-25 14:10:00,66.85,66.94,66.83,66.94,8000.0,40.6757,40.7304,40.6635,40.7304,8000.0
2013-02-25 14:15:00,66.95,67.0,66.85,66.99,14800.0,40.7365,40.767,40.6757,40.7609,14800.0
2013-02-25 14:20:00,66.96,66.98,66.83,66.83,9600.0,40.7426,40.7548,40.6635,40.6635,9600.0
2013-02-25 14:25:00,66.83,66.96,66.83,66.91,14200.0,40.6635,40.7426,40.6635,40.7122,14200.0
2013-02-25 14:30:00,66.91,66.95,66.87,66.9,3500.0,40.7122,40.7365,40.6879,40.7061,3500.0
2013-02-25 14:35:00,66.88,66.97,66.87,66.96,11000.0,40.6939,40.7487,40.6879,40.7426,11000.0
2013-02-25 14:40:00,66.96,66.97,66.78,66.8,13100.0,40.7426,40.7487,40.6331,40.6453,13100.0
2013-02-25 14:45:00,66.8,66.9,66.74,66.89,7600.0,40.6453,40.7061,40.6088,40.7,7600.0
2013-02-25 14:50:00,66.91,66.96,66.88,66.91,12200.0,40.7122,40.7426,40.6939,40.7122,12200.0
2013-02-25 14:55:00,66.87,66.96,66.87,66.95,7300.0,40.6879,40.7426,40.6879,40.7365,7300.0
2013-02-25 15:00:00,66.94,66.96,66.88,66.89,5200.0,40.7304,40.7426,40.6939,40.7,5200.0
2013-02-25 15:05:00,66.91,66.97,66.87,66.94,10000.0,40.7122,40.7487,40.6879,40.7304,10000.0
2013-02-25 15:10:00,66.95,66.98,66.89,66.89,16300.0,40.7365,40.7548,40.7,40.7,16300.0
2013-02-25 15:15:00,66.87,66.89,66.82,66.86,13100.0,40.6879,40.7,40.6574,40.6818,13100.0
2013-02-25 15:20:00,66.86,66.86,66.77,66.84,11800.0,40.6818,40.6818,40.627,40.6696,11800.0
2013-02-25 15:25:00,66.85,66.86,66.65,66.68,21100.0,40.6757,40.6818,40.554,40.5722,21100.0
2013-02-25 15:30:00,66.68,66.82,66.68,66.77,19500.0,40.5722,40.6574,40.5722,40.627,19500.0
2013-02-25 15:35:00,66.77,66.79,66.66,66.72,12500.0,40.627,40.6392,40.5601,40.5966,12500.0
2013-02-25 15:40:00,66.72,66.72,66.6,66.64,21500.0,40.5966,40.5966,40.5236,40.5479,21500.0
2013-02-25 15:45:00,66.62,66.72,66.56,66.64,45600.0,40.5357,40.5966,40.4992,40.5479,45600.0
2013-02-25 15:50:00,66.64,66.64,66.53,66.59,53400.0,40.5479,40.5479,40.481,40.5175,53400.0
2013-02-25 15:55:00,66.58,66.59,66.49,66.51,59400.0,40.5114,40.5175,40.4566,40.4688,59400.0
2013-02-26 09:30:00,66.5,67.07,66.5,67.07,28300.0,40.4627,40.8095,40.4627,40.8095,28300.0
2013-02-26 09:35:00,67.08,67.2,66.95,67.02,10400.0,40.8156,40.8886,40.7365,40.7791,10400.0
2013-02-26 09:40:00,67.07,67.13,66.9,67.02,38700.0,40.8095,40.8461,40.7061,40.7791,38700.0
2013-02-26 09:45:00,67.05,67.08,66.83,66.85,7700.0,40.7974,40.8156,40.6635,40.6757,7700.0
2013-02-26 09:50:00,66.84,66.98,66.83,66.88,5600.0,40.6696,40.7548,40.6635,40.6939,5600.0
2013-02-26 09:55:00,66.94,66.95,66.8,66.8,10400.0,40.7304,40.7365,40.6453,40.6453,10400.0
2013-02-26 10:00:00,66.85,66.98,66.81,66.98,10500.0,40.6757,40.7548,40.6513,40.7548,10500.0
2013-02-26 10:05:00,67.04,67.05,66.89,66.97,3000.0,40.7913,40.7974,40.7,40.7487,3000.0
2013-02-26 10:10:00,66.94,66.95,66.82,66.85,7600.0,40.7304,40.7365,40.6574,40.6757,7600.0
2013-02-26 10:15:00,66.83,67.0,66.76,66.83,20000.0,40.6635,40.767,40.6209,40.6635,20000.0
2013-02-26 10:20:00,66.85,66.98,66.77,66.92,20400.0,40.6757,40.7548,40.627,40.7183,20400.0
2013-02-26 10:25:00,66.92,66.93,66.75,66.8,18900.0,40.7183,40.7244,40.6148,40.6453,18900.0
2013-02-26 10:30:00,66.8,66.8,66.58,66.6,11200.0,40.6453,40.6453,40.5114,40.5236,11200.0
2013-02-26 10:35:00,66.6,66.6,66.46,66.48,17800.0,40.5236,40.5236,40.4384,40.4506,17800.0
2013-02-26 10:40:00,66.5,66.58,66.45,66.51,20700.0,40.4627,40.5114,40.4323,40.4688,20700.0
2013-02-26 10:45:00,66.51,66.59,66.47,66.58,11800.0,40.4688,40.5175,40.4445,40.5114,11800.0
2013-02-26 10:50:00,66.62,66.62,66.43,66.45,8400.0,40.5357,40.5357,40.4201,40.4323,8400.0
2013-02-26 10:55:00,66.43,66.46,66.26,66.37,25600.0,40.4201,40.4384,40.3167,40.3836,25600.0
2013-02-26 11:00:00,66.39,66.39,66.19,66.24,6800.0,40.3958,40.3958,40.2741,40.3045,6800.0
2013-02-26 11:05:00,66.24,66.3,66.2,66.25,5800.0,40.3045,40.341,40.2802,40.3106,5800.0
2013-02-26 11:10:00,66.3,66.43,66.2,66.2,5200.0,40.341,40.4201,40.2802,40.2802,5200.0
2013-02-26 11:15:00,66.19,66.24,66.12,66.14,16400.0,40.2741,40.3045,40.2315,40.2437,16400.0
2013-02-26 11:20:00,66.17,66.2,66.11,66.18,8300.0,40.2619,40.2802,40.2254,40.268,8300.0
2013-02-26 11:25:00,66.17,66.2,66.09,66.13,7500.0,40.2619,40.2802,40.2133,40.2376,7500.0
2013-02-26 11:30:00,66.11,66.21,66.11,66.18,6400.0,40.2254,40.2863,40.2254,40.268,6400.0
2013-02-26 11:35:00,66.14,66.15,66.03,66.03,3700.0,40.2437,40.2498,40.1767,40.1767,3700.0
2013-02-26 11:40:00,66.05,66.08,66.0,66.01,3600.0,40.1889,40.2072,40.1585,40.1646,3600.0
2013-02-26 11:45:00,66.0,66.04,65.95,65.96,3800.0,40.1585,40.1828,40.1281,40.1342,3800.0
2013-02-26 11:50:00,65.99,66.0,65.96,66.0,5400.0,40.1524,40.1585,40.1342,40.1585,5400.0
2013-02-26 11:55:00,65.97,66.19,65.96,66.17,17800.0,40.1402,40.2741,40.1342,40.2619,17800.0
2013-02-26 12:00:00,66.17,66.2,66.1,66.2,7200.0,40.2619,40.2802,40.2193,40.2802,7200.0
2013-02-26 12:05:00,66.19,66.2,66.15,66.2,10100.0,40.2741,40.2802,40.2498,40.2802,10100.0
2013-02-26 12:10:00,66.19,66.2,66.11,66.12,6100.0,40.2741,40.2802,40.2254,40.2315,6100.0
2013-02-26 12:15:00,66.16,66.18,66.13,66.15,3000.0,40.2558,40.268,40.2376,40.2498,3000.0
2013-02-26 12:20:00,66.16,66.17,65.99,66.02,6300.0,40.2558,40.2619,40.1524,40.1707,6300.0
2013-02-26 12:25:00,66.02,66.02,65.96,65.98,6400.0,40.1707,40.1707,40.1342,40.1463,6400.0
2013-02-26 12:30:00,65.99,66.05,65.99,66.01,2900.0,40.1524,40.1889,40.1524,40.1646,2900.0
2013-02-26 12:35:00,66.01,66.14,66.01,66.02,12200.0,40.1646,40.2437,40.1646,40.1707,12200.0
2013-02-26 12:40:00,66.04,66.07,65.95,65.99,9600.0,40.1828,40.2011,40.1281,40.1524,9600.0
2013-02-26 12:45:00,66.0,66.0,65.93,66.0,5000.0,40.1585,40.1585,40.1159,40.1585,5000.0
2013-02-26 12:50:00,65.99,65.99,65.9,65.92,6500.0,40.1524,40.1524,40.0976,40.1098,6500.0
2013-02-26 12:55:00,65.92,65.92,65.83,65.83,7300.0,40.1098,40.1098,40.0551,40.0551,7300.0
2013-02-26 13:00:00,65.84,66.03,65.84,65.9,11400.0,40.0611,40.1767,40.0611,40.0976,11400.0
2013-02-26 13:05:00,65.91,65.97,65.89,65.93,24900.0,40.1037,40.1402,40.0916,40.1159,24900.0
2013-02-26 13:10:00,65.97,66.01,65.89,66.01,9700.0,40.1402,40.1646,40.0916,40.1646,9700.0
2013-02-26 13:15:00,66.01,66.1,66.01,66.04,6500.0,40.1646,40.2193,40.1646,40.1828,6500.0
2013-02-26 13:20:00,66.03,66.1,65.98,66.1,3100.0,40.1767,40.2193,40.1463,40.2193,3100.0
2013-02-26 13:25:00,66.13,66.16,66.03,66.09,7200.0,40.2376,40.2558,40.1767,40.2133,7200.0
2013-02-26 13:30:00,66.1,66.12,66.09,66.12,1500.0,40.2193,40.2315,40.2133,40.2315,1500.0
2013-02-26 13:35:00,66.13,66.19,66.12,66.17,8200.0,40.2376,40.2741,40.2315,40.2619,8200.0
2013-02-26 13:40:00,66.15,66.15,66.1,66.1,5900.0,40.2498,40.2498,40.2193,40.2193,5900.0
2013-02-26 13:45:00,66.11,66.15,66.1,66.1,4900.0,40.2254,40.2498,40.2193,40.2193,4900.0
2013-02-26 13:50:00,66.09,66.18,66.07,66.18,7300.0,40.2133,40.268,40.2011,40.268,7300.0
2013-02-26 13:55:00,66.17,66.17,66.12,66.17,5500.0,40.2619,40.2619,40.2315,40.2619,5500.0
2013-02-26 14:00:00,66.19,66.2,66.15,66.19,8000.0,40.2741,40.2802,40.2498,40.2741,8000.0
2013-02-26 14:05:00,66.18,66.2,66.13,66.16,11500.0,40.268,40.2802,40.2376,40.2558,11500.0
2013-02-26 14:10:00,66.16,66.2,66.12,66.2,7000.0,40.2558,40.2802,40.2315,40.2802,7000.0
2013-02-26 14:15:00,66.19,66.2,66.13,66.14,7600.0,40.2741,40.2802,40.2376,40.2437,7600.0
2013-02-26 14:20:00,66.15,66.18,66.1,66.16,6200.0,40.2498,40.268,40.2193,40.2558,6200.0
2013-02-26 14:25:00,66.18,66.18,66.13,66.18,3100.0,40.268,40.268,40.2376,40.268,3100.0
2013-02-26 14:30:00,66.2,66.32,66.2,66.31,15200.0,40.2802,40.3532,40.2802,40.3471,15200.0
2013-02-26 14:35:00,66.32,66.39,66.3,66.3,10000.0,40.3532,40.3958,40.341,40.341,10000.0
2013-02-26 14:40:00,66.31,66.32,66.2,66.23,13900.0,40.3471,40.3532,40.2802,40.2984,13900.0
2013-02-26 14:45:00,66.22,66.24,66.08,66.12,23000.0,40.2924,40.3045,40.2072,40.2315,23000.0
2013-02-26 14:50:00,66.12,66.15,65.99,66.08,15400.0,40.2315,40.2498,40.1524,40.2072,15400.0
2013-02-26 14:55:00,66.08,66.11,66.02,66.02,7300.0,40.2072,40.2254,40.1707,40.1707,7300.0
2013-02-26 15:00:00,66.03,66.11,66.02,66.08,17600.0,40.1767,40.2254,40.1707,40.2072,17600.0
2013-02-26 15:05:00,66.08,66.13,66.0,66.08,19000.0,40.2072,40.2376,40.1585,40.2072,19000.0
2013-02-26 15:10:00,66.06,66.07,65.93,65.99,18200.0,40.195,40.2011,40.1159,40.1524,18200.0
2013-02-26 15:15:00,65.96,65.99,65.89,65.98,12800.0,40.1342,40.1524,40.0916,40.1463,12800.0
2013-02-26 15:20:00,65.97,65.99,65.89,65.93,12800.0,40.1402,40.1524,40.0916,40.1159,12800.0
2013-02-26 15:25:00,65.94,65.95,65.89,65.95,7900.0,40.122,40.1281,40.0916,40.1281,7900.0
2013-02-26 15:30:00,65.98,66.03,65.96,66.03,13600.0,40.1463,40.1767,40.1342,40.1767,13600.0
2013-02-26 15:35:00,66.01,66.16,65.97,65.99,29700.0,40.1646,40.2558,40.1402,40.1524,29700.0
2013-02-26 15:40:00,65.99,65.99,65.84,65.88,48200.0,40.1524,40.1524,40.0611,40.0855,48200.0
2013-02-26 15:45:00,65.89,65.92,65.78,65.81,57200.0,40.0916,40.1098,40.0246,40.0429,57200.0
2013-02-26 15:50:00,65.81,65.96,65.81,65.89,29100.0,40.0429,40.1342,40.0429,40.0916,29100.0
2013-02-26 15:55:00,65.89,65.94,65.87,65.91,49700.0,40.0916,40.122,40.0794,40.1037,49700.0
2013-02-27 09:30:00,66.09,66.28,65.95,66.28,12400.0,40.2133,40.3289,40.1281,40.3289,12400.0
2013-02-27 09:35:00,66.24,66.36,66.02,66.18,11400.0,40.3045,40.3775,40.1707,40.268,11400.0
2013-02-27 09:40:00,66.18,66.26,66.11,66.21,7500.0,40.268,40.3167,40.2254,40.2863,7500.0
2013-02-27 09:45:00,66.24,66.29,66.17,66.17,6800.0,40.3045,40.3349,40.2619,40.2619,6800.0
2013-02-27 09:50:00,66.17,66.22,66.01,66.01,21000.0,40.2619,40.2924,40.1646,40.1646,21000.0
2013-02-27 09:55:00,66.01,66.08,65.97,66.0,12100.0,40.1646,40.2072,40.1402,40.1585,12100.0
2013-02-27 10:00:00,65.98,66.15,65.94,66.13,10000.0,40.1463,40.2498,40.122,40.2376,10000.0
2013-02-27 10:05:00,66.15,66.15,65.93,65.99,9800.0,40.2498,40.2498,40.1159,40.1524,9800.0
2013-02-27 10:10:00,66.01,66.06,65.94,65.97,10300.0,40.1646,40.195,40.122,40.1402,10300.0
2013-02-27 10:15:00,65.99,66.02,65.93,65.97,4400.0,40.1524,40.1707,40.1159,40.1402,4400.0
2013-02-27 10:20:00,65.97,65.99,65.9,65.91,9500.0,40.1402,40.1524,40.0976,40.1037,9500.0
2013-02-27 10:25:00,65.92,65.93,65.84,65.84,6200.0,40.1098,40.1159,40.0611,40.0611,6200.0
2013-02-27 10:30:00,65.87,65.95,65.83,65.86,9500.0,40.0794,40.1281,40.0551,40.0733,9500.0
2013-02-27 10:35:00,65.86,65.93,65.83,65.9,23600.0,40.0733,40.1159,40.0551,40.0976,23600.0
2013-02-27 10:40:00,65.9,65.9,65.85,65.89,12500.0,40.0976,40.0976,40.0672,40.0916,12500.0
2013-02-27 10:45:00,65.9,65.93,65.89,65.93,4800.0,40.0976,40.1159,40.0916,40.1159,4800.0
2013-02-27 10:50:00,65.93,65.96,65.88,65.89,8000.0,40.1159,40.1342,40.0855,40.0916,8000.0
2013-02-27 10:55:00,65.88,65.9,65.88,65.88,4300.0,40.0855,40.0976,40.0855,40.0855,4300.0
2013-02-27 11:00:00,65.88,65.98,65.87,65.95,9800.0,40.0855,40.1463,40.0794,40.1281,9800.0
2013-02-27 11:05:00,65.95,65.99,65.87,65.9,5600.0,40.1281,40.1524,40.0794,40.0976,5600.0
2013-02-27 11:10:00,65.92,65.95,65.87,65.94,3300.0,40.1098,40.1281,40.0794,40.122,3300.0
2013-02-27 11:15:00,65.93,65.97,65.9,65.94,2600.0,40.1159,40.1402,40.0976,40.122,2600.0
2013-02-27 11:20:00,65.96,65.97,65.92,65.95,9400.0,40.1342,40.1402,40.1098,40.1281,9400.0
2013-02-27 11:25:00,65.95,66.09,65.94,66.09,56700.0,40.1281,40.2133,40.122,40.2133,56700.0
2013-02-27 11:30:00,66.08,66.15,66.01,66.01,11600.0,40.2072,40.2498,40.1646,40.1646,11600.0
2013-02-27 11:35:00,66.0,66.09,66.0,66.01,3800.0,40.1585,40.2133,40.1585,40.1646,3800.0
2013-02-27 11:40:00,66.01,66.09,66.01,66.04,6400.0,40.1646,40.2133,40.1646,40.1828,6400.0
2013-02-27 11:45:00,66.06,66.1,66.04,66.06,53800.0,40.195,40.2193,40.1828,40.195,53800.0
2013-02-27 11:50:00,66.04,66.08,66.03,66.05,9500.0,40.1828,40.2072,40.1767,40.1889,9500.0
2013-02-27 11:55:00,66.07,66.09,66.04,66.06,5600.0,40.2011,40.2133,40.1828,40.195,5600.0
2013-02-27 12:00:00,66.05,66.06,66.02,66.05,6300.0,40.1889,40.195,40.1707,40.1889,6300.0
2013-02-27 12:05:00,66.05,66.07,66.04,66.04,9600.0,40.1889,40.2011,40.1828,40.1828,9600.0
2013-02-27 12:10:00,66.04,66.04,65.96,65.98,7000.0,40.1828,40.1828,40.1342,40.1463,7000.0
2013-02-27 12:15:00,65.98,66.05,65.98,65.99,4500.0,40.1463,40.1889,40.1463,40.1524,4500.0
2013-02-27 12:20:00,66.0,66.06,65.99,66.0,8500.0,40.1585,40.195,40.1524,40.1585,8500.0
2013-02-27 12:25:00,66.01,66.01,65.96,65.97,4400.0,40.1646,40.1646,40.1342,40.1402,4400.0
2013-02-27 12:30:00,65.98,66.01,65.96,65.96,8800.0,40.1463,40.1646,40.1342,40.1342,8800.0
2013-02-27 12:35:00,65.96,66.0,65.94,65.94,8200.0,40.1342,40.1585,40.122,40.122,8200.0
2013-02-27 12:40:00,65.96,66.0,65.95,65.96,4900.0,40.1342,40.1585,40.1281,40.1342,4900.0
2013-02-27 12:45:00,65.97,65.99,65.97,65.98,2800.0,40.1402,40.1524,40.1402,40.1463,2800.0
2013-02-27 12:50:00,65.99,66.0,65.95,65.98,6500.0,40.1524,40.1585,40.1281,40.1463,6500.0
2013-02-27 12:55:00,66.0,66.0,65.93,65.97,7200.0,40.1585,40.1585,40.1159,40.1402,7200.0
2013-02-27 13:00:00,65.98,66.0,65.95,65.95,6000.0,40.1463,40.1585,40.1281,40.1281,6000.0
2013-02-27 13:05:00,65.96,66.0,65.96,65.97,4300.0,40.1342,40.1585,40.1342,40.1402,4300.0
2013-02-27 13:10:00,65.97,66.0,65.97,66.0,7700.0,40.1402,40.1585,40.1402,40.1585,7700.0
2013-02-27 13:15:00,65.99,66.01,65.99,66.0,6600.0,40.1524,40.1646,40.1524,40.1585,6600.0
2013-02-27 13:20:00,65.99,66.0,65.96,65.97,5900.0,40.1524,40.1585,40.1342,40.1402,5900.0
2013-02-27 13:25:00,65.99,66.0,65.98,65.99,4500.0,40.1524,40.1585,40.1463,40.1524,4500.0
2013-02-27 13:30:00,65.99,65.99,65.93,65.99,5400.0,40.1524,40.1524,40.1159,40.1524,5400.0
2013-02-27 13:35:00,65.99,66.07,65.99,66.02,10100.0,40.1524,40.2011,40.1524,40.1707,10100.0
2013-02-27 13:40:00,66.02,66.03,65.98,66.02,5400.0,40.1707,40.1767,40.1463,40.1707,5400.0
2013-02-27 13:45:00,66.02,66.03,65.96,65.98,28200.0,40.1707,40.1767,40.1342,40.1463,28200.0
2013-02-27 13:50:00,65.98,65.98,65.95,65.95,7900.0,40.1463,40.1463,40.1281,40.1281,7900.0
2013-02-27 13:55:00,65.95,65.97,65.94,65.96,5800.0,40.1281,40.1402,40.122,40.1342,5800.0
2013-02-27 14:00:00,65.98,66.05,65.97,66.03,8200.0,40.1463,40.1889,40.1402,40.1767,8200.0
2013-02-27 14:05:00,66.02,66.15,66.01,66.14,9800.0,40.1707,40.2498,40.1646,40.2437,9800.0
2013-02-27 14:10:00,66.15,66.3,66.15,66.22,9200.0,40.2498,40.341,40.2498,40.2924,9200.0
2013-02-27 14:15:00,66.25,66.29,66.21,66.24,12800.0,40.3106,40.3349,40.2863,40.3045,12800.0
2013-02-27 14:20:00,66.27,66.3,66.19,66.22,29900.0,40.3228,40.341,40.2741,40.2924,29900.0
2013-02-27 14:25:00,66.21,66.22,65.99,65.99,50500.0,40.2863,40.2924,40.1524,40.1524,50500.0
2013-02-27 14:30:00,66.01,66.16,66.01,66.15,7800.0,40.1646,40.2558,40.1646,40.2498,7800.0
2013-02-27 14:35:00,66.15,66.2,66.15,66.19,9900.0,40.2498,40.2802,40.2498,40.2741,9900.0
2013-02-27 14:40:00,66.18,66.18,66.16,66.18,7800.0,40.268,40.268,40.2558,40.268,7800.0
2013-02-27 14:45:00,66.17,66.24,66.17,66.21,3700.0,40.2619,40.3045,40.2619,40.2863,3700.0
2013-02-27 14:50:00,66.21,66.21,66.13,66.13,4200.0,40.2863,40.2863,40.2376,40.2376,4200.0
2013-02-27 14:55:00,66.14,66.14,65.96,65.99,8200.0,40.2437,40.2437,40.1342,40.1524,8200.0
2013-02-27 15:00:00,66.0,66.03,65.96,65.99,6500.0,40.1585,40.1767,40.1342,40.1524,6500.0
2013-02-27 15:05:00,65.98,66.12,65.97,66.1,8900.0,40.1463,40.2315,40.1402,40.2193,8900.0
2013-02-27 15:10:00,66.12,66.16,66.01,66.02,13200.0,40.2315,40.2558,40.1646,40.1707,13200.0
2013-02-27 15:15:00,66.02,66.08,66.01,66.04,7600.0,40.1707,40.2072,40.1646,40.1828,7600.0
2013-02-27 15:20:00,66.04,66.12,66.01,66.08,64900.0,40.1828,40.2315,40.1646,40.2072,64900.0
2013-02-27 15:25:00,66.08,66.15,66.05,66.15,7100.0,40.2072,40.2498,40.1889,40.2498,7100.0
2013-02-27 15:30:00,66.15,66.19,66.13,66.15,9300.0,40.2498,40.2741,40.2376,40.2498,9300.0
2013-02-27 15:35:00,66.16,66.2,66.14,66.19,24700.0,40.2558,40.2802,40.2437,40.2741,24700.0
2013-02-27 15:40:00,66.21,66.22,66.18,66.19,41300.0,40.2863,40.2924,40.268,40.2741,41300.0
2013-02-27 15:45:00,66.2,66.21,66.11,66.13,22800.0,40.2802,40.2863,40.2254,40.2376,22800.0
2013-02-27 15:50:00,66.14,66.17,66.11,66.11,33600.0,40.2437,40.2619,40.2254,40.2254,33600.0
2013-02-27 15:55:00,66.12,66.15,66.09,66.15,49300.0,40.2315,40.2498,40.2133,40.2498,49300.0
2013-02-28 09:30:00,66.42,66.52,66.19,66.42,16800.0,40.414,40.4749,40.2741,40.414,16800.0
2013-02-28 09:35:00,66.46,66.49,66.36,66.46,8500.0,40.4384,40.4566,40.3775,40.4384,8500.0
2013-02-28 09:40:00,66.47,66.47,66.33,66.38,11200.0,40.4445,40.4445,40.3593,40.3897,11200.0
2013-02-28 09:45:00,66.34,66.36,66.28,66.28,4000.0,40.3654,40.3775,40.3289,40.3289,4000.0
2013-02-28 09:50:00,66.31,66.31,66.13,66.13,3100.0,40.3471,40.3471,40.2376,40.2376,3100.0
2013-02-28 09:55:00,66.12,66.18,66.08,66.16,5400.0,40.2315,40.268,40.2072,40.2558,5400.0
2013-02-28 10:00:00,66.17,66.2,66.01,66.06,6100.0,40.2619,40.2802,40.1646,40.195,6100.0
2013-02-28 10:05:00,66.03,66.11,65.98,66.02,16300.0,40.1767,40.2254,40.1463,40.1707,16300.0
2013-02-28 10:10:00,66.01,66.08,66.0,66.07,6500.0,40.1646,40.2072,40.1585,40.2011,6500.0
2013-02-28 10:15:00,66.09,66.17,66.09,66.15,8300.0,40.2133,40.2619,40.2133,40.2498,8300.0
2013-02-28 10:20:00,66.15,66.18,66.01,66.01,9000.0,40.2498,40.268,40.1646,40.1646,9000.0
2013-02-28 10:25:00,66.03,66.08,66.02,66.08,2800.0,40.1767,40.2072,40.1707,40.2072,2800.0
2013-02-28 10:30:00,66.08,66.1,66.01,66.07,3400.0,40.2072,40.2193,40.1646,40.2011,3400.0
2013-02-28 10:35:00,66.07,66.14,66.07,66.11,4300.0,40.2011,40.2437,40.2011,40.2254,4300.0
2013-02-28 10:40:00,66.11,66.19,66.11,66.19,15900.0,40.2254,40.2741,40.2254,40.2741,15900.0
2013-02-28 10:45:00,66.21,66.27,66.21,66.26,8300.0,40.2863,40.3228,40.2863,40.3167,8300.0
2013-02-28 10:50:00,66.27,66.36,66.27,66.36,7800.0,40.3228,40.3775,40.3228,40.3775,7800.0
2013-02-28 10:55:00,66.37,66.39,66.33,66.34,6800.0,40.3836,40.3958,40.3593,40.3654,6800.0
2013-02-28 11:00:00,66.32,66.38,66.32,66.34,6800.0,40.3532,40.3897,40.3532,40.3654,6800.0
2013-02-28 11:05:00,66.34,66.35,66.29,66.33,9600.0,40.3654,40.3715,40.3349,40.3593,9600.0
2013-02-28 11:10:00,66.33,66.36,66.32,66.32,4100.0,40.3593,40.3775,40.3532,40.3532,4100.0
2013-02-28 11:15:00,66.33,66.34,66.26,66.26,3600.0,40.3593,40.3654,40.3167,40.3167,3600.0
2013-02-28 11:20:00,66.28,66.3,66.27,66.27,6300.0,40.3289,40.341,40.3228,40.3228,6300.0
2013-02-28 11:25:00,66.26,66.28,66.2,66.24,15800.0,40.3167,40.3289,40.2802,40.3045,15800.0
2013-02-28 11:30:00,66.25,66.26,66.2,66.21,5000.0,40.3106,40.3167,40.2802,40.2863,5000.0
2013-02-28 11:35:00,66.22,66.23,66.12,66.12,5000.0,40.2924,40.2984,40.2315,40.2315,5000.0
2013-02-28 11:40:00,66.13,66.16,66.09,66.16,15600.0,40.2376,40.2558,40.2133,40.2558,15600.0
2013-02-28 11:45:00,66.16,66.23,66.15,66.21,12500.0,40.2558,40.2984,40.2498,40.2863,12500.0
2013-02-28 11:50:00,66.22,66.26,66.21,66.25,7900.0,40.2924,40.3167,40.2863,40.3106,7900.0
2013-02-28 11:55:00,66.25,66.33,66.25,66.33,3700.0,40.3106,40.3593,40.3106,40.3593,3700.0
2013-02-28 12:00:00,66.34,66.37,66.25,66.26,11800.0,40.3654,40.3836,40.3106,40.3167,11800.0
2013-02-28 12:05:00,66.28,66.32,66.27,66.3,5700.0,40.3289,40.3532,40.3228,40.341,5700.0
2013-02-28 12:10:00,66.3,66.3,66.21,66.23,6000.0,40.341,40.341,40.2863,40.2984,6000.0
2013-02-28 12:15:00,66.24,66.27,66.24,66.27,4000.0,40.3045,40.3228,40.3045,40.3228,4000.0
2013-02-28 12:20:00,66.27,66.27,66.25,66.25,3700.0,40.3228,40.3228,40.3106,40.3106,3700.0
2013-02-28 12:25:00,66.25,66.26,66.25,66.25,2600.0,40.3106,40.3167,40.3106,40.3106,2600.0
2013-02-28 12:30:00,66.25,66.26,66.24,66.26,3800.0,40.3106,40.3167,40.3045,40.3167,3800.0
2013-02-28 12:35:00,66.25,66.26,66.22,66.22,8800.0,40.3106,40.3167,40.2924,40.2924,8800.0
2013-02-28 12:40:00,66.22,66.27,66.22,66.26,2200.0,40.2924,40.3228,40.2924,40.3167,2200.0
2013-02-28 12:45:00,66.27,66.29,66.25,66.25,17200.0,40.3228,40.3349,40.3106,40.3106,17200.0
2013-02-28 12:50:00,66.28,66.33,66.28,66.32,9300.0,40.3289,40.3593,40.3289,40.3532,9300.0
2013-02-28 12:55:00,66.33,66.39,66.33,66.35,6000.0,40.3593,40.3958,40.3593,40.3715,6000.0
2013-02-28 13:00:00,66.34,66.45,66.34,66.44,4400.0,40.3654,40.4323,40.3654,40.4262,4400.0
2013-02-28 13:05:00,66.46,66.61,66.46,66.59,40100.0,40.4384,40.5297,40.4384,40.5175,40100.0
2013-02-28 13:10:00,66.6,66.67,66.59,66.66,11500.0,40.5236,40.5662,40.5175,40.5601,11500.0
2013-02-28 13:15:00,66.66,66.78,66.66,66.78,11800.0,40.5601,40.6331,40.5601,40.6331,11800.0
2013-02-28 13:20:00,66.8,66.87,66.8,66.83,14900.0,40.6453,40.6879,40.6453,40.6635,14900.0
2013-02-28 13:25:00,66.83,66.9,66.83,66.86,12200.0,40.6635,40.7061,40.6635,40.6818,12200.0
2013-02-28 13:30:00,66.85,66.87,66.84,66.84,8000.0,40.6757,40.6879,40.6696,40.6696,8000.0
2013-02-28 13:35:00,66.84,66.84,66.68,66.76,11100.0,40.6696,40.6696,40.5722,40.6209,11100.0
2013-02-28 13:40:00,66.76,66.82,66.76,66.77,4400.0,40.6209,40.6574,40.6209,40.627,4400.0
2013-02-28 13:45:00,66.77,66.86,66.77,66.86,5300.0,40.627,40.6818,40.627,40.6818,5300.0
2013-02-28 13:50:00,66.84,66.87,66.83,66.84,5100.0,40.6696,40.6879,40.6635,40.6696,5100.0
2013-02-28 13:55:00,66.84,66.88,66.84,66.85,7700.0,40.6696,40.6939,40.6696,40.6757,7700.0
2013-02-28 14:00:00,66.85,66.88,66.85,66.86,6300.0,40.6757,40.6939,40.6757,40.6818,6300.0
2013-02-28 14:05:00,66.84,66.88,66.84,66.88,7700.0,40.6696,40.6939,40.6696,40.6939,7700.0
2013-02-28 14:10:00,66.88,66.89,66.87,66.88,5500.0,40.6939,40.7,40.6879,40.6939,5500.0
2013-02-28 14:15:00,66.87,66.88,66.87,66.88,2300.0,40.6879,40.6939,40.6879,40.6939,2300.0
2013-02-28 14:20:00,66.87,66.93,66.87,66.92,12000.0,40.6879,40.7244,40.6879,40.7183,12000.0
2013-02-28 14:25:00,66.93,66.94,66.91,66.92,12200.0,40.7244,40.7304,40.7122,40.7183,12200.0
2013-02-28 14:30:00,66.92,66.97,66.91,66.96,15700.0,40.7183,40.7487,40.7122,40.7426,15700.0
2013-02-28 14:35:00,66.96,66.96,66.92,66.93,10600.0,40.7426,40.7426,40.7183,40.7244,10600.0
2013-02-28 14:40:00,66.92,66.92,66.87,66.9,16700.0,40.7183,40.7183,40.6879,40.7061,16700.0
2013-02-28 14:45:00,66.9,66.94,66.9,66.94,9800.0,40.7061,40.7304,40.7061,40.7304,9800.0
2013-02-28 14:50:00,66.93,67.05,66.93,67.05,13100.0,40.7244,40.7974,40.7244,40.7974,13100.0
2013-02-28 14:55:00,67.02,67.18,67.02,67.17,18200.0,40.7791,40.8765,40.7791,40.8704,18200.0
2013-02-28 15:00:00,67.17,67.17,67.12,67.13,16300.0,40.8704,40.8704,40.84,40.8461,16300.0
2013-02-28 15:05:00,67.12,67.12,67.03,67.04,13100.0,40.84,40.84,40.7852,40.7913,13100.0
2013-02-28 15:10:00,67.05,67.06,67.03,67.05,13700.0,40.7974,40.8035,40.7852,40.7974,13700.0
2013-02-28 15:15:00,67.04,67.11,67.03,67.09,20400.0,40.7913,40.8339,40.7852,40.8217,20400.0
2013-02-28 15:20:00,67.09,67.21,67.09,67.18,18300.0,40.8217,40.8947,40.8217,40.8765,18300.0
2013-02-28 15:25:00,67.17,67.22,67.08,67.22,14900.0,40.8704,40.9008,40.8156,40.9008,14900.0
2013-02-28 15:30:00,67.21,67.21,67.1,67.12,16100.0,40.8947,40.8947,40.8278,40.84,16100.0
2013-02-28 15:35:00,67.12,67.14,67.05,67.09,19000.0,40.84,40.8521,40.7974,40.8217,19000.0
2013-02-28 15:40:00,67.12,67.29,67.12,67.25,37300.0,40.84,40.9434,40.84,40.9191,37300.0
2013-02-28 15:45:00,67.25,67.28,67.09,67.2,43300.0,40.9191,40.9373,40.8217,40.8886,43300.0
2013-02-28 15:50:00,67.2,67.22,67.13,67.13,44300.0,40.8886,40.9008,40.8461,40.8461,44300.0
2013-02-28 15:55:00,67.14,67.16,66.91,66.96,120400.0,40.8521,40.8643,40.7122,40.7426,120400.0
2013-03-01 09:30:00,66.86,67.46,66.86,67.23,28400.0,40.6818,41.0468,40.6818,40.9069,28400.0
2013-03-01 09:35:00,67.23,67.27,66.73,66.79,13200.0,40.9069,40.9312,40.6027,40.6392,13200.0
2013-03-01 09:40:00,66.77,67.07,66.65,66.96,15200.0,40.627,40.8095,40.554,40.7426,15200.0
2013-03-01 09:45:00,66.99,67.01,66.78,66.87,17600.0,40.7609,40.773,40.6331,40.6879,17600.0
2013-03-01 09:50:00,66.85,67.22,66.83,67.17,22900.0,40.6757,40.9008,40.6635,40.8704,22900.0
2013-03-01 09:55:00,67.17,67.25,67.06,67.17,20200.0,40.8704,40.9191,40.8035,40.8704,20200.0
2013-03-01 10:00:00,67.19,67.3,67.15,67.3,14400.0,40.8826,40.9495,40.8582,40.9495,14400.0
2013-03-01 10:05:00,67.29,67.4,67.15,67.23,13000.0,40.9434,41.0103,40.8582,40.9069,13000.0
2013-03-01 10:10:00,67.23,67.27,67.06,67.15,13900.0,40.9069,40.9312,40.8035,40.8582,13900.0
2013-03-01 10:15:00,67.13,67.16,66.87,67.15,31500.0,40.8461,40.8643,40.6879,40.8582,31500.0
2013-03-01 10:20:00,67.13,67.16,67.02,67.04,15100.0,40.8461,40.8643,40.7791,40.7913,15100.0
2013-03-01 10:25:00,67.05,67.19,67.03,67.09,22400.0,40.7974,40.8826,40.7852,40.8217,22400.0
2013-03-01 10:30:00,67.07,67.3,67.07,67.23,16100.0,40.8095,40.9495,40.8095,40.9069,16100.0
2013-03-01 10:35:00,67.2,67.23,67.02,67.2,15000.0,40.8886,40.9069,40.7791,40.8886,15000.0
2013-03-01 10:40:00,67.17,67.43,67.17,67.43,80000.0,40.8704,41.0286,40.8704,41.0286,80000.0
2013-03-01 10:45:00,67.43,67.44,67.27,67.27,12100.0,41.0286,41.0347,40.9312,40.9312,12100.0
2013-03-01 10:50:00,67.27,67.54,67.23,67.5,17300.0,40.9312,41.0955,40.9069,41.0712,17300.0
2013-03-01 10:55:00,67.45,67.63,67.45,67.61,15800.0,41.0408,41.1503,41.0408,41.1381,15800.0
2013-03-01 11:00:00,67.63,67.77,67.62,67.73,15000.0,41.1503,41.2355,41.1442,41.2111,15000.0
2013-03-01 11:05:00,67.73,67.73,67.3,67.38,15200.0,41.2111,41.2111,40.9495,40.9982,15200.0
2013-03-01 11:10:00,67.35,67.38,67.14,67.17,9600.0,40.9799,40.9982,40.8521,40.8704,9600.0
2013-03-01 11:15:00,67.19,67.19,67.08,67.17,9100.0,40.8826,40.8826,40.8156,40.8704,9100.0
2013-03-01 11:20:00,67.15,67.15,67.07,67.13,8700.0,40.8582,40.8582,40.8095,40.8461,8700.0
2013-03-01 11:25:00,67.15,67.22,67.13,67.13,11500.0,40.8582,40.9008,40.8461,40.8461,11500.0
2013-03-01 11:30:00,67.14,67.35,67.12,67.26,17500.0,40.8521,40.9799,40.84,40.9252,17500.0
2013-03-01 11:35:00,67.25,67.31,67.17,67.26,16500.0,40.9191,40.9556,40.8704,40.9252,16500.0
2013-03-01 11:40:00,67.3,67.3,67.14,67.22,7100.0,40.9495,40.9495,40.8521,40.9008,7100.0
2013-03-01 11:45:00,67.25,67.25,67.12,67.12,9700.0,40.9191,40.9191,40.84,40.84,9700.0
2013-03-01 11:50:00,67.12,67.18,67.02,67.02,8200.0,40.84,40.8765,40.7791,40.7791,8200.0
2013-03-01 11:55:00,67.01,67.11,66.99,67.08,8400.0,40.773,40.8339,40.7609,40.8156,8400.0
2013-03-01 12:00:00,67.09,67.26,67.09,67.11,21200.0,40.8217,40.9252,40.8217,40.8339,21200.0
2013-03-01 12:05:00,67.11,67.24,67.11,67.2,18000.0,40.8339,40.913,40.8339,40.8886,18000.0
2013-03-01 12:10:00,67.19,67.29,67.14,67.28,21200.0,40.8826,40.9434,40.8521,40.9373,21200.0
2013-03-01 12:15:00,67.26,67.3,67.17,67.19,27900.0,40.9252,40.9495,40.8704,40.8826,27900.0
2013-03-01 12:20:00,67.21,67.21,67.04,67.11,9500.0,40.8947,40.8947,40.7913,40.8339,9500.0
2013-03-01 12:25:00,67.11,67.11,66.9,66.9,8100.0,40.8339,40.8339,40.7061,40.7061,8100.0
2013-03-01 12:30:00,66.91,67.04,66.91,67.0,6600.0,40.7122,40.7913,40.7122,40.767,6600.0
2013-03-01 12:35:00,66.99,67.07,66.95,67.07,8700.0,40.7609,40.8095,40.7365,40.8095,8700.0
2013-03-01 12:40:00,67.07,67.28,67.07,67.28,6100.0,40.8095,40.9373,40.8095,40.9373,6100.0
2013-03-01 12:45:00,67.27,67.4,67.27,67.4,5300.0,40.9312,41.0103,40.9312,41.0103,5300.0
2013-03-01 12:50:00,67.39,67.43,67.39,67.4,7500.0,41.0043,41.0286,41.0043,41.0103,7500.0
2013-03-01 12:55:00,67.39,67.44,67.38,67.38,7200.0,41.0043,41.0347,40.9982,40.9982,7200.0
2013-03-01 13:00:00,67.39,67.43,67.36,67.36,6000.0,41.0043,41.0286,40.986,40.986,6000.0
2013-03-01 13:05:00,67.36,67.36,67.21,67.21,6000.0,40.986,40.986,40.8947,40.8947,6000.0
2013-03-01 13:10:00,67.2,67.2,67.03,67.03,9300.0,40.8886,40.8886,40.7852,40.7852,9300.0
2013-03-01 13:15:00,67.02,67.02,66.99,67.02,7600.0,40.7791,40.7791,40.7609,40.7791,7600.0
2013-03-01 13:20:00,67.03,67.17,67.03,67.16,8700.0,40.7852,40.8704,40.7852,40.8643,8700.0
2013-03-01 13:25:00,67.16,67.16,67.08,67.11,5600.0,40.8643,40.8643,40.8156,40.8339,5600.0
2013-03-01 13:30:00,67.13,67.15,67.09,67.09,5900.0,40.8461,40.8582,40.8217,40.8217,5900.0
2013-03-01 13:35:00,67.11,67.23,67.11,67.19,7400.0,40.8339,40.9069,40.8339,40.8826,7400.0
2013-03-01 13:40:00,67.19,67.21,67.12,67.12,11000.0,40.8826,40.8947,40.84,40.84,11000.0
2013-03-01 13:45:00,67.12,67.19,67.12,67.18,13300.0,40.84,40.8826,40.84,40.8765,13300.0
2013-03-01 13:50:00,67.19,67.22,67.18,67.19,9500.0,40.8826,40.9008,40.8765,40.8826,9500.0
2013-03-01 13:55:00,67.19,67.21,67.15,67.15,10200.0,40.8826,40.8947,40.8582,40.8582,10200.0
2013-03-01 14:00:00,67.16,67.16,67.14,67.14,6500.0,40.8643,40.8643,40.8521,40.8521,6500.0
2013-03-01 14:05:00,67.14,67.15,67.12,67.12,5500.0,40.8521,40.8582,40.84,40.84,5500.0
2013-03-01 14:10:00,67.12,67.13,66.99,67.12,16500.0,40.84,40.8461,40.7609,40.84,16500.0
2013-03-01 14:15:00,67.13,67.31,67.13,67.3,11600.0,40.8461,40.9556,40.8461,40.9495,11600.0
2013-03-01 14:20:00,67.32,67.39,67.3,67.33,9800.0,40.9617,41.0043,40.9495,40.9677,9800.0
2013-03-01 14:25:00,67.33,67.39,67.31,67.32,10300.0,40.9677,41.0043,40.9556,40.9617,10300.0
2013-03-01 14:30:00,67.31,67.39,67.28,67.37,7500.0,40.9556,41.0043,40.9373,40.9921,7500.0
2013-03-01 14:35:00,67.38,67.45,67.38,67.43,7600.0,40.9982,41.0408,40.9982,41.0286,7600.0
2013-03-01 14:40:00,67.41,67.46,67.41,67.41,9500.0,41.0164,41.0468,41.0164,41.0164,9500.0
2013-03-01 14:45:00,67.41,67.49,67.37,67.44,15900.0,41.0164,41.0651,40.9921,41.0347,15900.0
2013-03-01 14:50:00,67.44,67.51,67.41,67.51,10200.0,41.0347,41.0773,41.0164,41.0773,10200.0
2013-03-01 14:55:00,67.53,67.6,67.51,67.59,18000.0,41.0894,41.132,41.0773,41.1259,18000.0
2013-03-01 15:00:00,67.59,67.59,67.41,67.41,16000.0,41.1259,41.1259,41.0164,41.0164,16000.0
2013-03-01 15:05:00,67.37,67.45,67.31,67.41,18500.0,40.9921,41.0408,40.9556,41.0164,18500.0
2013-03-01 15:10:00,67.41,67.52,67.39,67.52,17200.0,41.0164,41.0834,41.0043,41.0834,17200.0
2013-03-01 15:15:00,67.51,67.6,67.51,67.59,14400.0,41.0773,41.132,41.0773,41.1259,14400.0
2013-03-01 15:20:00,67.59,67.59,67.49,67.5,28900.0,41.1259,41.1259,41.0651,41.0712,28900.0
2013-03-01 15:25:00,67.49,67.53,67.35,67.51,24500.0,41.0651,41.0894,40.9799,41.0773,24500.0
2013-03-01 15:30:00,67.5,67.59,67.5,67.52,16000.0,41.0712,41.1259,41.0712,41.0834,16000.0
2013-03-01 15:35:00,67.52,67.56,67.44,67.54,39000.0,41.0834,41.1077,41.0347,41.0955,39000.0
2013-03-01 15:40:00,67.52,67.57,67.49,67.53,32000.0,41.0834,41.1138,41.0651,41.0894,32000.0
2013-03-01 15:45:00,67.54,67.74,67.52,67.58,46600.0,41.0955,41.2172,41.0834,41.1199,46600.0
2013-03-01 15:50:00,67.58,67.65,67.53,67.55,50800.0,41.1199,41.1625,41.0894,41.1016,50800.0
2013-03-01 15:55:00,67.54,67.66,67.54,67.64,87400.0,41.0955,41.1685,41.0955,41.1564,87400.0
2013-03-04 09:30:00,67.47,67.6,67.47,67.47,15000.0,41.0529,41.132,41.0529,41.0529,15000.0
2013-03-04 09:35:00,67.44,67.69,67.44,67.68,3700.0,41.0347,41.1868,41.0347,41.1807,3700.0
2013-03-04 09:40:00,67.63,67.7,67.5,67.57,5700.0,41.1503,41.1929,41.0712,41.1138,5700.0
2013-03-04 09:45:00,67.54,67.81,67.54,67.75,4400.0,41.0955,41.2598,41.0955,41.2233,4400.0
2013-03-04 09:50:00,67.76,67.84,67.64,67.84,12800.0,41.2294,41.2781,41.1564,41.2781,12800.0
2013-03-04 09:55:00,67.8,67.83,67.72,67.78,7900.0,41.2537,41.272,41.205,41.2416,7900.0
2013-03-04 10:00:00,67.72,67.88,67.72,67.81,12900.0,41.205,41.3024,41.205,41.2598,12900.0
2013-03-04 10:05:00,67.81,67.99,67.8,67.95,20300.0,41.2598,41.3693,41.2537,41.345,20300.0
2013-03-04 10:10:00,67.95,67.95,67.7,67.74,11900.0,41.345,41.345,41.1929,41.2172,11900.0
2013-03-04 10:15:00,67.74,67.74,67.66,67.66,6600.0,41.2172,41.2172,41.1685,41.1685,6600.0
2013-03-04 10:20:00,67.66,67.7,67.66,67.68,11900.0,41.1685,41.1929,41.1685,41.1807,11900.0
2013-03-04 10:25:00,67.66,67.75,67.66,67.72,28800.0,41.1685,41.2233,41.1685,41.205,28800.0
2013-03-04 10:30:00,67.71,67.74,67.66,67.68,30400.0,41.199,41.2172,41.1685,41.1807,30400.0
2013-03-04 10:35:00,67.68,67.75,67.66,67.72,16600.0,41.1807,41.2233,41.1685,41.205,16600.0
2013-03-04 10:40:00,67.74,67.77,67.68,67.72,47400.0,41.2172,41.2355,41.1807,41.205,47400.0
2013-03-04 10:45:00,67.76,67.76,67.68,67.73,5500.0,41.2294,41.2294,41.1807,41.2111,5500.0
2013-03-04 10:50:00,67.72,67.81,67.72,67.8,13300.0,41.205,41.2598,41.205,41.2537,13300.0
2013-03-04 10:55:00,67.79,67.8,67.67,67.71,7100.0,41.2476,41.2537,41.1746,41.199,7100.0
2013-03-04 11:00:00,67.71,67.75,67.66,67.74,12400.0,41.199,41.2233,41.1685,41.2172,12400.0
2013-03-04 11:05:00,67.73,67.73,67.66,67.68,5200.0,41.2111,41.2111,41.1685,41.1807,5200.0
2013-03-04 11:10:00,67.67,67.74,67.66,67.72,11500.0,41.1746,41.2172,41.1685,41.205,11500.0
2013-03-04 11:15:00,67.7,67.83,67.7,67.82,9300.0,41.1929,41.272,41.1929,41.2659,9300.0
2013-03-04 11:20:00,67.82,67.89,67.74,67.84,24900.0,41.2659,41.3085,41.2172,41.2781,24900.0
2013-03-04 11:25:00,67.85,67.86,67.77,67.79,11700.0,41.2841,41.2902,41.2355,41.2476,11700.0
2013-03-04 11:30:00,67.79,67.85,67.78,67.84,3300.0,41.2476,41.2841,41.2416,41.2781,3300.0
2013-03-04 11:35:00,67.83,67.85,67.8,67.83,2100.0,41.272,41.2841,41.2537,41.272,2100.0
2013-03-04 11:40:00,67.82,67.85,67.79,67.85,2900.0,41.2659,41.2841,41.2476,41.2841,2900.0
2013-03-04 11:45:00,67.83,67.85,67.78,67.85,6400.0,41.272,41.2841,41.2416,41.2841,6400.0
2013-03-04 11:50:00,67.82,67.88,67.79,67.88,23500.0,41.2659,41.3024,41.2476,41.3024,23500.0
2013-03-04 11:55:00,67.87,67.91,67.81,67.83,4200.0,41.2963,41.3207,41.2598,41.272,4200.0
2013-03-04 12:00:00,67.81,67.83,67.78,67.78,5400.0,41.2598,41.272,41.2416,41.2416,5400.0
2013-03-04 12:05:00,67.79,67.79,67.69,67.69,15900.0,41.2476,41.2476,41.1868,41.1868,15900.0
2013-03-04 12:10:00,67.68,67.84,67.68,67.84,4900.0,41.1807,41.2781,41.1807,41.2781,4900.0
2013-03-04 12:15:00,67.82,67.82,67.76,67.79,6600.0,41.2659,41.2659,41.2294,41.2476,6600.0
2013-03-04 12:20:00,67.79,67.88,67.75,67.81,16900.0,41.2476,41.3024,41.2233,41.2598,16900.0
2013-03-04 12:25:00,67.83,67.84,67.79,67.81,5000.0,41.272,41.2781,41.2476,41.2598,5000.0
2013-03-04 12:30:00,67.81,67.85,67.77,67.77,4100.0,41.2598,41.2841,41.2355,41.2355,4100.0
2013-03-04 12:35:00,67.76,67.87,67.73,67.82,5000.0,41.2294,41.2963,41.2111,41.2659,5000.0
2013-03-04 12:40:00,67.82,67.91,67.82,67.9,5700.0,41.2659,41.3207,41.2659,41.3146,5700.0
2013-03-04 12:45:00,67.9,67.92,67.83,67.86,4800.0,41.3146,41.3267,41.272,41.2902,4800.0
2013-03-04 12:50:00,67.87,67.92,67.85,67.91,2600.0,41.2963,41.3267,41.2841,41.3207,2600.0
2013-03-04 12:55:00,67.89,68.08,67.86,68.08,13100.0,41.3085,41.4241,41.2902,41.4241,13100.0
2013-03-04 13:00:00,68.06,68.08,68.01,68.04,8200.0,41.4119,41.4241,41.3815,41.3998,8200.0
2013-03-04 13:05:00,68.02,68.05,68.0,68.03,5000.0,41.3876,41.4058,41.3754,41.3937,5000.0
2013-03-04 13:10:00,68.0,68.04,67.99,68.04,4000.0,41.3754,41.3998,41.3693,41.3998,4000.0
2013-03-04 13:15:00,68.04,68.04,67.99,68.03,3300.0,41.3998,41.3998,41.3693,41.3937,3300.0
2013-03-04 13:20:00,68.03,68.14,68.02,68.13,4100.0,41.3937,41.4606,41.3876,41.4545,4100.0
2013-03-04 13:25:00,68.13,68.19,68.04,68.19,7400.0,41.4545,41.491,41.3998,41.491,7400.0
2013-03-04 13:30:00,68.18,68.19,68.06,68.07,9200.0,41.4849,41.491,41.4119,41.418,9200.0
2013-03-04 13:35:00,68.08,68.09,68.01,68.04,7800.0,41.4241,41.4302,41.3815,41.3998,7800.0
2013-03-04 13:40:00,68.08,68.18,68.06,68.16,28500.0,41.4241,41.4849,41.4119,41.4728,28500.0
2013-03-04 13:45:00,68.17,68.28,68.16,68.21,6000.0,41.4789,41.5458,41.4728,41.5032,6000.0
2013-03-04 13:50:00,68.2,68.22,68.1,68.1,5900.0,41.4971,41.5093,41.4363,41.4363,5900.0
2013-03-04 13:55:00,68.1,68.1,67.97,67.97,3700.0,41.4363,41.4363,41.3572,41.3572,3700.0
2013-03-04 14:00:00,67.98,68.17,67.96,68.01,13900.0,41.3632,41.4789,41.3511,41.3815,13900.0
2013-03-04 14:05:00,68.01,68.05,67.98,68.0,3600.0,41.3815,41.4058,41.3632,41.3754,3600.0
2013-03-04 14:10:00,67.99,68.0,67.88,67.89,11100.0,41.3693,41.3754,41.3024,41.3085,11100.0
2013-03-04 14:15:00,67.89,67.99,67.88,67.88,7800.0,41.3085,41.3693,41.3024,41.3024,7800.0
2013-03-04 14:20:00,67.87,67.93,67.85,67.9,17000.0,41.2963,41.3328,41.2841,41.3146,17000.0
2013-03-04 14:25:00,67.9,67.99,67.9,67.96,18400.0,41.3146,41.3693,41.3146,41.3511,18400.0
2013-03-04 14:30:00,67.96,67.99,67.83,67.85,10700.0,41.3511,41.3693,41.272,41.2841,10700.0
2013-03-04 14:35:00,67.86,67.89,67.81,67.82,11000.0,41.2902,41.3085,41.2598,41.2659,11000.0
2013-03-04 14:40:00,67.83,67.83,67.77,67.8,10900.0,41.272,41.272,41.2355,41.2537,10900.0
2013-03-04 14:45:00,67.8,67.83,67.77,67.79,16500.0,41.2537,41.272,41.2355,41.2476,16500.0
2013-03-04 14:50:00,67.79,67.82,67.74,67.77,25000.0,41.2476,41.2659,41.2172,41.2355,25000.0
2013-03-04 14:55:00,67.77,67.81,67.75,67.76,11700.0,41.2355,41.2598,41.2233,41.2294,11700.0
2013-03-04 15:00:00,67.77,67.77,67.71,67.75,5400.0,41.2355,41.2355,41.199,41.2233,5400.0
2013-03-04 15:05:00,67.76,67.76,67.69,67.7,20700.0,41.2294,41.2294,41.1868,41.1929,20700.0
2013-03-04 15:10:00,67.7,67.73,67.69,67.7,16300.0,41.1929,41.2111,41.1868,41.1929,16300.0
2013-03-04 15:15:00,67.71,67.72,67.67,67.7,17800.0,41.199,41.205,41.1746,41.1929,17800.0
2013-03-04 15:20:00,67.69,67.73,67.67,67.67,35400.0,41.1868,41.2111,41.1746,41.1746,35400.0
2013-03-04 15:25:00,67.68,67.73,67.67,67.73,21000.0,41.1807,41.2111,41.1746,41.2111,21000.0
2013-03-04 15:30:00,67.75,67.76,67.69,67.73,21000.0,41.2233,41.2294,41.1868,41.2111,21000.0
2013-03-04 15:35:00,67.75,67.8,67.7,67.78,19200.0,41.2233,41.2537,41.1929,41.2416,19200.0
2013-03-04 15:40:00,67.76,67.76,67.7,67.73,14900.0,41.2294,41.2294,41.1929,41.2111,14900.0
2013-03-04 15:45:00,67.72,67.75,67.72,67.75,11600.0,41.205,41.2233,41.205,41.2233,11600.0
2013-03-04 15:50:00,67.74,67.81,67.72,67.73,20500.0,41.2172,41.2598,41.205,41.2111,20500.0
2013-03-04 15:55:00,67.73,67.79,67.71,67.79,30000.0,41.2111,41.2476,41.199,41.2476,30000.0
2013-03-05 09:30:00,67.92,68.2,67.85,67.97,16400.0,41.3267,41.4971,41.2841,41.3572,16400.0
2013-03-05 09:35:00,67.98,68.02,67.89,67.96,11400.0,41.3632,41.3876,41.3085,41.3511,11400.0
2013-03-05 09:40:00,67.96,68.0,67.86,67.93,25000.0,41.3511,41.3754,41.2902,41.3328,25000.0
2013-03-05 09:45:00,67.96,67.98,67.92,67.97,6800.0,41.3511,41.3632,41.3267,41.3572,6800.0
2013-03-05 09:50:00,67.97,68.01,67.94,67.99,25000.0,41.3572,41.3815,41.3389,41.3693,25000.0
2013-03-05 09:55:00,67.98,67.99,67.87,67.93,13100.0,41.3632,41.3693,41.2963,41.3328,13100.0
2013-03-05 10:00:00,67.95,68.02,67.88,67.95,13900.0,41.345,41.3876,41.3024,41.345,13900.0
2013-03-05 10:05:00,67.95,67.96,67.91,67.95,6200.0,41.345,41.3511,41.3207,41.345,6200.0
2013-03-05 10:10:00,67.97,68.03,67.95,68.01,8000.0,41.3572,41.3937,41.345,41.3815,8000.0
2013-03-05 10:15:00,68.03,68.18,68.02,68.12,4900.0,41.3937,41.4849,41.3876,41.4484,4900.0
2013-03-05 10:20:00,68.12,68.17,68.12,68.14,4700.0,41.4484,41.4789,41.4484,41.4606,4700.0
2013-03-05 10:25:00,68.16,68.16,68.08,68.09,9800.0,41.4728,41.4728,41.4241,41.4302,9800.0
2013-03-05 10:30:00,68.08,68.08,67.96,68.05,18200.0,41.4241,41.4241,41.3511,41.4058,18200.0
2013-03-05 10:35:00,68.04,68.04,68.01,68.04,6100.0,41.3998,41.3998,41.3815,41.3998,6100.0
2013-03-05 10:40:00,68.05,68.16,68.05,68.13,11000.0,41.4058,41.4728,41.4058,41.4545,11000.0
2013-03-05 10:45:00,68.12,68.21,68.09,68.21,8800.0,41.4484,41.5032,41.4302,41.5032,8800.0
2013-03-05 10:50:00,68.2,68.2,68.14,68.14,7000.0,41.4971,41.4971,41.4606,41.4606,7000.0
2013-03-05 10:55:00,68.16,68.18,68.11,68.14,14100.0,41.4728,41.4849,41.4423,41.4606,14100.0
2013-03-05 11:00:00,68.16,68.16,68.07,68.07,6600.0,41.4728,41.4728,41.418,41.418,6600.0
2013-03-05 11:05:00,68.07,68.12,68.05,68.09,14600.0,41.418,41.4484,41.4058,41.4302,14600.0
2013-03-05 11:10:00,68.1,68.12,68.08,68.09,12700.0,41.4363,41.4484,41.4241,41.4302,12700.0
2013-03-05 11:15:00,68.1,68.1,68.02,68.04,4600.0,41.4363,41.4363,41.3876,41.3998,4600.0
2013-03-05 11:20:00,68.05,68.05,68.0,68.03,11100.0,41.4058,41.4058,41.3754,41.3937,11100.0
2013-03-05 11:25:00,68.04,68.04,68.01,68.01,11100.0,41.3998,41.3998,41.3815,41.3815,11100.0
2013-03-05 11:30:00,68.02,68.02,67.99,68.0,9300.0,41.3876,41.3876,41.3693,41.3754,9300.0
2013-03-05 11:35:00,68.0,68.04,67.98,67.99,21400.0,41.3754,41.3998,41.3632,41.3693,21400.0
2013-03-05 11:40:00,67.98,68.01,67.98,68.01,13500.0,41.3632,41.3815,41.3632,41.3815,13500.0
2013-03-05 11:45:00,68.01,68.02,68.0,68.0,7000.0,41.3815,41.3876,41.3754,41.3754,7000.0
2013-03-05 11:50:00,68.0,68.0,67.98,68.0,4600.0,41.3754,41.3754,41.3632,41.3754,4600.0
2013-03-05 11:55:00,68.0,68.01,67.98,67.99,7600.0,41.3754,41.3815,41.3632,41.3693,7600.0
2013-03-05 12:00:00,68.0,68.03,67.99,67.99,5100.0,41.3754,41.3937,41.3693,41.3693,5100.0
2013-03-05 12:05:00,68.02,68.03,67.98,67.99,4200.0,41.3876,41.3937,41.3632,41.3693,4200.0
2013-03-05 12:10:00,67.98,67.99,67.98,67.98,2500.0,41.3632,41.3693,41.3632,41.3632,2500.0
2013-03-05 12:15:00,67.99,67.99,67.97,67.97,4600.0,41.3693,41.3693,41.3572,41.3572,4600.0
2013-03-05 12:20:00,67.97,68.01,67.96,68.0,3800.0,41.3572,41.3815,41.3511,41.3754,3800.0
2013-03-05 12:25:00,68.0,68.02,67.99,67.99,4500.0,41.3754,41.3876,41.3693,41.3693,4500.0
2013-03-05 12:30:00,67.99,68.02,67.99,68.01,3700.0,41.3693,41.3876,41.3693,41.3815,3700.0
2013-03-05 12:35:00,68.0,68.01,67.99,67.99,3700.0,41.3754,41.3815,41.3693,41.3693,3700.0
2013-03-05 12:40:00,67.99,67.99,67.96,67.99,2100.0,41.3693,41.3693,41.3511,41.3693,2100.0
2013-03-05 12:45:00,67.99,68.04,67.99,68.03,3000.0,41.3693,41.3998,41.3693,41.3937,3000.0
2013-03-05 12:50:00,68.03,68.14,68.03,68.14,31500.0,41.3937,41.4606,41.3937,41.4606,31500.0
2013-03-05 12:55:00,68.14,68.22,68.13,68.22,7600.0,41.4606,41.5093,41.4545,41.5093,7600.0
2013-03-05 13:00:00,68.23,68.25,68.18,68.19,14100.0,41.5154,41.5275,41.4849,41.491,14100.0
2013-03-05 13:05:00,68.18,68.18,68.14,68.15,2300.0,41.4849,41.4849,41.4606,41.4667,2300.0
2013-03-05 13:10:00,68.14,68.15,68.11,68.11,3200.0,41.4606,41.4667,41.4423,41.4423,3200.0
2013-03-05 13:15:00,68.11,68.11,68.06,68.07,10700.0,41.4423,41.4423,41.4119,41.418,10700.0
2013-03-05 13:20:00,68.08,68.1,68.05,68.1,12400.0,41.4241,41.4363,41.4058,41.4363,12400.0
2013-03-05 13:25:00,68.11,68.16,68.07,68.1,25000.0,41.4423,41.4728,41.418,41.4363,25000.0
2013-03-05 13:30:00,68.1,68.19,68.1,68.14,24600.0,41.4363,41.491,41.4363,41.4606,24600.0
2013-03-05 13:35:00,68.14,68.18,68.1,68.16,15200.0,41.4606,41.4849,41.4363,41.4728,15200.0
2013-03-05 13:40:00,68.16,68.18,68.14,68.16,5400.0,41.4728,41.4849,41.4606,41.4728,5400.0
2013-03-05 13:45:00,68.15,68.18,68.15,68.16,4400.0,41.4667,41.4849,41.4667,41.4728,4400.0
2013-03-05 13:50:00,68.13,68.13,68.07,68.08,5100.0,41.4545,41.4545,41.418,41.4241,5100.0
2013-03-05 13:55:00,68.08,68.14,68.08,68.11,3900.0,41.4241,41.4606,41.4241,41.4423,3900.0
2013-03-05 14:00:00,68.11,68.14,68.09,68.12,5200.0,41.4423,41.4606,41.4302,41.4484,5200.0
2013-03-05 14:05:00,68.12,68.16,68.12,68.15,4900.0,41.4484,41.4728,41.4484,41.4667,4900.0
2013-03-05 14:10:00,68.14,68.15,68.13,68.15,3800.0,41.4606,41.4667,41.4545,41.4667,3800.0
2013-03-05 14:15:00,68.16,68.16,68.14,68.15,2400.0,41.4728,41.4728,41.4606,41.4667,2400.0
2013-03-05 14:20:00,68.14,68.16,68.12,68.15,11600.0,41.4606,41.4728,41.4484,41.4667,11600.0
2013-03-05 14:25:00,68.15,68.17,68.12,68.15,15600.0,41.4667,41.4789,41.4484,41.4667,15600.0
2013-03-05 14:30:00,68.15,68.16,68.13,68.13,15200.0,41.4667,41.4728,41.4545,41.4545,15200.0
2013-03-05 14:35:00,68.15,68.17,68.14,68.15,3800.0,41.4667,41.4789,41.4606,41.4667,3800.0
2013-03-05 14:40:00,68.15,68.17,68.11,68.13,11200.0,41.4667,41.4789,41.4423,41.4545,11200.0
2013-03-05 14:45:00,68.15,68.16,68.12,68.13,4000.0,41.4667,41.4728,41.4484,41.4545,4000.0
2013-03-05 14:50:00,68.14,68.16,68.11,68.14,7100.0,41.4606,41.4728,41.4423,41.4606,7100.0
2013-03-05 14:55:00,68.13,68.17,68.11,68.15,8700.0,41.4545,41.4789,41.4423,41.4667,8700.0
2013-03-05 15:00:00,68.15,68.17,68.13,68.13,10700.0,41.4667,41.4789,41.4545,41.4545,10700.0
2013-03-05 15:05:00,68.14,68.16,68.13,68.15,14800.0,41.4606,41.4728,41.4545,41.4667,14800.0
2013-03-05 15:10:00,68.15,68.15,68.13,68.15,11200.0,41.4667,41.4667,41.4545,41.4667,11200.0
2013-03-05 15:15:00,68.15,68.15,68.11,68.11,19800.0,41.4667,41.4667,41.4423,41.4423,19800.0
2013-03-05 15:20:00,68.11,68.11,68.05,68.07,14200.0,41.4423,41.4423,41.4058,41.418,14200.0
2013-03-05 15:25:00,68.06,68.08,68.03,68.07,10100.0,41.4119,41.4241,41.3937,41.418,10100.0
2013-03-05 15:30:00,68.08,68.09,68.0,68.0,12300.0,41.4241,41.4302,41.3754,41.3754,12300.0
2013-03-05 15:35:00,68.0,68.05,68.0,68.03,16100.0,41.3754,41.4058,41.3754,41.3937,16100.0
2013-03-05 15:40:00,68.02,68.07,68.02,68.07,15600.0,41.3876,41.418,41.3876,41.418,15600.0
2013-03-05 15:45:00,68.07,68.09,67.97,67.99,32500.0,41.418,41.4302,41.3572,41.3693,32500.0
2013-03-05 15:50:00,67.99,68.01,67.98,68.0,20800.0,41.3693,41.3815,41.3632,41.3754,20800.0
2013-03-05 15:55:00,68.0,68.01,67.91,67.96,67500.0,41.3754,41.3815,41.3207,41.3511,67500.0
2013-03-06 09:30:00,68.04,68.16,67.96,68.06,27700.0,41.3998,41.4728,41.3511,41.4119,27700.0
2013-03-06 09:35:00,68.09,68.27,67.9,67.9,26400.0,41.4302,41.5397,41.3146,41.3146,26400.0
2013-03-06 09:40:00,67.96,68.05,67.69,67.69,23700.0,41.3511,41.4058,41.1868,41.1868,23700.0
2013-03-06 09:45:00,67.67,67.8,67.56,67.8,7100.0,41.1746,41.2537,41.1077,41.2537,7100.0
2013-03-06 09:50:00,67.79,67.87,67.74,67.77,21100.0,41.2476,41.2963,41.2172,41.2355,21100.0
2013-03-06 09:55:00,67.78,67.88,67.72,67.72,15600.0,41.2416,41.3024,41.205,41.205,15600.0
2013-03-06 10:00:00,67.72,67.83,67.72,67.82,22200.0,41.205,41.272,41.205,41.2659,22200.0
2013-03-06 10:05:00,67.82,67.9,67.81,67.89,17600.0,41.2659,41.3146,41.2598,41.3085,17600.0
2013-03-06 10:10:00,67.89,68.03,67.89,68.0,6000.0,41.3085,41.3937,41.3085,41.3754,6000.0
2013-03-06 10:15:00,67.99,68.11,67.99,68.06,9600.0,41.3693,41.4423,41.3693,41.4119,9600.0
2013-03-06 10:20:00,68.06,68.07,68.0,68.03,6300.0,41.4119,41.418,41.3754,41.3937,6300.0
2013-03-06 10:25:00,68.05,68.06,68.0,68.05,5800.0,41.4058,41.4119,41.3754,41.4058,5800.0
2013-03-06 10:30:00,68.07,68.08,68.0,68.01,6700.0,41.418,41.4241,41.3754,41.3815,6700.0
2013-03-06 10:35:00,68.03,68.06,67.98,68.03,12900.0,41.3937,41.4119,41.3632,41.3937,12900.0
2013-03-06 10:40:00,68.03,68.07,68.0,68.03,6600.0,41.3937,41.418,41.3754,41.3937,6600.0
2013-03-06 10:45:00,68.04,68.06,68.01,68.03,9200.0,41.3998,41.4119,41.3815,41.3937,9200.0
2013-03-06 10:50:00,68.03,68.08,68.01,68.03,3600.0,41.3937,41.4241,41.3815,41.3937,3600.0
2013-03-06 10:55:00,68.03,68.12,68.0,68.1,10000.0,41.3937,41.4484,41.3754,41.4363,10000.0
2013-03-06 11:00:00,68.11,68.12,68.06,68.09,33900.0,41.4423,41.4484,41.4119,41.4302,33900.0
2013-03-06 11:05:00,68.09,68.23,68.09,68.23,17200.0,41.4302,41.5154,41.4302,41.5154,17200.0
2013-03-06 11:10:00,68.26,68.47,68.23,68.42,32900.0,41.5336,41.6614,41.5154,41.631,32900.0
2013-03-06 11:15:00,68.41,68.63,68.4,68.63,21200.0,41.6249,41.7588,41.6188,41.7588,21200.0
2013-03-06 11:20:00,68.61,68.64,68.4,68.4,14600.0,41.7466,41.7648,41.6188,41.6188,14600.0
2013-03-06 11:25:00,68.41,68.47,68.41,68.44,4800.0,41.6249,41.6614,41.6249,41.6431,4800.0
2013-03-06 11:30:00,68.44,68.48,68.41,68.45,4000.0,41.6431,41.6675,41.6249,41.6492,4000.0
2013-03-06 11:35:00,68.43,68.5,68.43,68.48,5100.0,41.6371,41.6797,41.6371,41.6675,5100.0
2013-03-06 11:40:00,68.47,68.49,68.37,68.44,7500.0,41.6614,41.6736,41.6006,41.6431,7500.0
2013-03-06 11:45:00,68.46,68.52,68.42,68.52,8800.0,41.6553,41.6918,41.631,41.6918,8800.0
2013-03-06 11:50:00,68.54,68.54,68.43,68.43,8900.0,41.704,41.704,41.6371,41.6371,8900.0
2013-03-06 11:55:00,68.43,68.53,68.42,68.48,9800.0,41.6371,41.6979,41.631,41.6675,9800.0
2013-03-06 12:00:00,68.51,68.52,68.46,68.51,5500.0,41.6857,41.6918,41.6553,41.6857,5500.0
2013-03-06 12:05:00,68.52,68.54,68.48,68.48,2100.0,41.6918,41.704,41.6675,41.6675,2100.0
2013-03-06 12:10:00,68.47,68.5,68.43,68.47,5100.0,41.6614,41.6797,41.6371,41.6614,5100.0
2013-03-06 12:15:00,68.48,68.48,68.42,68.44,4200.0,41.6675,41.6675,41.631,41.6431,4200.0
2013-03-06 12:20:00,68.44,68.46,68.42,68.44,3500.0,41.6431,41.6553,41.631,41.6431,3500.0
2013-03-06 12:25:00,68.43,68.46,68.38,68.43,14500.0,41.6371,41.6553,41.6066,41.6371,14500.0
2013-03-06 12:30:00,68.44,68.44,68.37,68.39,9100.0,41.6431,41.6431,41.6006,41.6127,9100.0
2013-03-06 12:35:00,68.45,68.45,68.38,68.44,5100.0,41.6492,41.6492,41.6066,41.6431,5100.0
2013-03-06 12:40:00,68.46,68.58,68.43,68.56,44600.0,41.6553,41.7283,41.6371,41.7162,44600.0
2013-03-06 12:45:00,68.58,68.58,68.48,68.51,33800.0,41.7283,41.7283,41.6675,41.6857,33800.0
2013-03-06 12:50:00,68.51,68.55,68.48,68.55,2100.0,41.6857,41.7101,41.6675,41.7101,2100.0
2013-03-06 12:55:00,68.52,68.55,68.48,68.52,1800.0,41.6918,41.7101,41.6675,41.6918,1800.0
2013-03-06 13:00:00,68.49,68.49,68.38,68.4,79400.0,41.6736,41.6736,41.6066,41.6188,79400.0
2013-03-06 13:05:00,68.41,68.41,68.35,68.39,6100.0,41.6249,41.6249,41.5884,41.6127,6100.0
2013-03-06 13:10:00,68.38,68.38,68.33,68.34,5600.0,41.6066,41.6066,41.5762,41.5823,5600.0
2013-03-06 13:15:00,68.33,68.33,68.25,68.25,5400.0,41.5762,41.5762,41.5275,41.5275,5400.0
2013-03-06 13:20:00,68.25,68.3,68.25,68.27,1600.0,41.5275,41.558,41.5275,41.5397,1600.0
2013-03-06 13:25:00,68.27,68.27,68.22,68.22,4400.0,41.5397,41.5397,41.5093,41.5093,4400.0
2013-03-06 13:30:00,68.23,68.23,68.08,68.1,11700.0,41.5154,41.5154,41.4241,41.4363,11700.0
2013-03-06 13:35:00,68.11,68.12,68.09,68.12,2300.0,41.4423,41.4484,41.4302,41.4484,2300.0
2013-03-06 13:40:00,68.12,68.15,68.09,68.12,18000.0,41.4484,41.4667,41.4302,41.4484,18000.0
2013-03-06 13:45:00,68.1,68.11,68.02,68.02,4800.0,41.4363,41.4423,41.3876,41.3876,4800.0
2013-03-06 13:50:00,68.03,68.08,68.03,68.05,4900.0,41.3937,41.4241,41.3937,41.4058,4900.0
2013-03-06 13:55:00,68.05,68.05,68.01,68.02,2800.0,41.4058,41.4058,41.3815,41.3876,2800.0
2013-03-06 14:00:00,68.02,68.15,68.02,68.14,18700.0,41.3876,41.4667,41.3876,41.4606,18700.0
2013-03-06 14:05:00,68.13,68.14,68.11,68.12,5500.0,41.4545,41.4606,41.4423,41.4484,5500.0
2013-03-06 14:10:00,68.13,68.15,68.05,68.13,5100.0,41.4545,41.4667,41.4058,41.4545,5100.0
2013-03-06 14:15:00,68.14,68.14,68.11,68.11,1800.0,41.4606,41.4606,41.4423,41.4423,1800.0
2013-03-06 14:20:00,68.12,68.17,68.11,68.13,16200.0,41.4484,41.4789,41.4423,41.4545,16200.0
2013-03-06 14:25:00,68.12,68.15,68.11,68.14,6000.0,41.4484,41.4667,41.4423,41.4606,6000.0
2013-03-06 14:30:00,68.15,68.25,68.15,68.19,14200.0,41.4667,41.5275,41.4667,41.491,14200.0
2013-03-06 14:35:00,68.19,68.21,68.17,68.21,10600.0,41.491,41.5032,41.4789,41.5032,10600.0
2013-03-06 14:40:00,68.18,68.21,68.18,68.19,6700.0,41.4849,41.5032,41.4849,41.491,6700.0
2013-03-06 14:45:00,68.2,68.22,68.18,68.2,12900.0,41.4971,41.5093,41.4849,41.4971,12900.0
2013-03-06 14:50:00,68.2,68.23,68.14,68.16,24600.0,41.4971,41.5154,41.4606,41.4728,24600.0
2013-03-06 14:55:00,68.16,68.26,68.14,68.25,19400.0,41.4728,41.5336,41.4606,41.5275,19400.0
2013-03-06 15:00:00,68.25,68.25,68.15,68.24,10900.0,41.5275,41.5275,41.4667,41.5215,10900.0
2013-03-06 15:05:00,68.24,68.3,68.24,68.28,14800.0,41.5215,41.558,41.5215,41.5458,14800.0
2013-03-06 15:10:00,68.26,68.27,68.25,68.25,9200.0,41.5336,41.5397,41.5275,41.5275,9200.0
2013-03-06 15:15:00,68.26,68.3,68.21,68.21,14600.0,41.5336,41.558,41.5032,41.5032,14600.0
2013-03-06 15:20:00,68.21,68.21,68.15,68.17,15000.0,41.5032,41.5032,41.4667,41.4789,15000.0
2013-03-06 15:25:00,68.18,68.19,68.14,68.16,6000.0,41.4849,41.491,41.4606,41.4728,6000.0
2013-03-06 15:30:00,68.16,68.2,68.12,68.17,20900.0,41.4728,41.4971,41.4484,41.4789,20900.0
2013-03-06 15:35:00,68.17,68.18,68.11,68.16,8700.0,41.4789,41.4849,41.4423,41.4728,8700.0
2013-03-06 15:40:00,68.16,68.26,68.11,68.25,78200.0,41.4728,41.5336,41.4423,41.5275,78200.0
2013-03-06 15:45:00,68.26,68.29,68.25,68.25,21200.0,41.5336,41.5519,41.5275,41.5275,21200.0
2013-03-06 15:50:00,68.25,68.33,68.25,68.26,79300.0,41.5275,41.5762,41.5275,41.5336,79300.0
2013-03-06 15:55:00,68.26,68.33,68.23,68.25,80900.0,41.5336,41.5762,41.5154,41.5275,80900.0
2013-03-07 09:30:00,68.25,68.28,68.13,68.23,18600.0,41.5275,41.5458,41.4545,41.5154,18600.0
2013-03-07 09:35:00,68.22,68.32,68.09,68.27,41800.0,41.5093,41.5701,41.4302,41.5397,41800.0
2013-03-07 09:40:00,68.27,68.55,68.24,68.55,10100.0,41.5397,41.7101,41.5215,41.7101,10100.0
2013-03-07 09:45:00,68.59,68.68,68.54,68.61,10400.0,41.7344,41.7892,41.704,41.7466,10400.0
2013-03-07 09:50:00,68.6,68.6,68.5,68.54,5600.0,41.7405,41.7405,41.6797,41.704,5600.0
2013-03-07 09:55:00,68.58,68.61,68.52,68.52,8200.0,41.7283,41.7466,41.6918,41.6918,8200.0
2013-03-07 10:00:00,68.54,68.55,68.26,68.4,9600.0,41.704,41.7101,41.5336,41.6188,9600.0
2013-03-07 10:05:00,68.4,68.4,68.27,68.32,23900.0,41.6188,41.6188,41.5397,41.5701,23900.0
2013-03-07 10:10:00,68.31,68.41,68.3,68.36,17300.0,41.564,41.6249,41.558,41.5945,17300.0
2013-03-07 10:15:00,68.38,68.46,68.38,68.46,4000.0,41.6066,41.6553,41.6066,41.6553,4000.0
2013-03-07 10:20:00,68.46,68.46,68.4,68.44,10600.0,41.6553,41.6553,41.6188,41.6431,10600.0
2013-03-07 10:25:00,68.43,68.45,68.4,68.44,6100.0,41.6371,41.6492,41.6188,41.6431,6100.0
2013-03-07 10:30:00,68.43,68.45,68.31,68.34,8400.0,41.6371,41.6492,41.564,41.5823,8400.0
2013-03-07 10:35:00,68.35,68.37,68.28,68.35,6800.0,41.5884,41.6006,41.5458,41.5884,6800.0
2013-03-07 10:40:00,68.35,68.37,68.3,68.32,9100.0,41.5884,41.6006,41.558,41.5701,9100.0
2013-03-07 10:45:00,68.31,68.37,68.1,68.1,25500.0,41.564,41.6006,41.4363,41.4363,25500.0
2013-03-07 10:50:00,68.08,68.12,67.85,67.93,33200.0,41.4241,41.4484,41.2841,41.3328,33200.0
2013-03-07 10:55:00,67.91,67.92,67.8,67.82,11800.0,41.3207,41.3267,41.2537,41.2659,11800.0
2013-03-07 11:00:00,67.79,67.95,67.77,67.93,5400.0,41.2476,41.345,41.2355,41.3328,5400.0
2013-03-07 11:05:00,67.94,68.11,67.88,68.11,21500.0,41.3389,41.4423,41.3024,41.4423,21500.0
2013-03-07 11:10:00,68.1,68.24,68.1,68.2,4600.0,41.4363,41.5215,41.4363,41.4971,4600.0
2013-03-07 11:15:00,68.16,68.17,68.13,68.17,4300.0,41.4728,41.4789,41.4545,41.4789,4300.0
2013-03-07 11:20:00,68.17,68.27,68.16,68.21,9500.0,41.4789,41.5397,41.4728,41.5032,9500.0
2013-03-07 11:25:00,68.21,68.26,68.2,68.26,5300.0,41.5032,41.5336,41.4971,41.5336,5300.0
2013-03-07 11:30:00,68.27,68.3,68.25,68.3,5000.0,41.5397,41.558,41.5275,41.558,5000.0
2013-03-07 11:35:00,68.3,68.31,68.28,68.3,5000.0,41.558,41.564,41.5458,41.558,5000.0
2013-03-07 11:40:00,68.31,68.32,68.28,68.3,11400.0,41.564,41.5701,41.5458,41.558,11400.0
2013-03-07 11:45:00,68.31,68.33,68.25,68.28,21200.0,41.564,41.5762,41.5275,41.5458,21200.0
2013-03-07 11:50:00,68.29,68.32,68.29,68.32,8200.0,41.5519,41.5701,41.5519,41.5701,8200.0
2013-03-07 11:55:00,68.31,68.35,68.3,68.3,10800.0,41.564,41.5884,41.558,41.558,10800.0
2013-03-07 12:00:00,68.31,68.32,68.23,68.24,8200.0,41.564,41.5701,41.5154,41.5215,8200.0
2013-03-07 12:05:00,68.24,68.27,68.23,68.23,6800.0,41.5215,41.5397,41.5154,41.5154,6800.0
2013-03-07 12:10:00,68.24,68.25,68.19,68.24,7200.0,41.5215,41.5275,41.491,41.5215,7200.0
2013-03-07 12:15:00,68.23,68.3,68.15,68.29,11600.0,41.5154,41.558,41.4667,41.5519,11600.0
2013-03-07 12:20:00,68.29,68.3,68.28,68.3,3000.0,41.5519,41.558,41.5458,41.558,3000.0
2013-03-07 12:25:00,68.3,68.3,68.24,68.25,12900.0,41.558,41.558,41.5215,41.5275,12900.0
2013-03-07 12:30:00,68.26,68.3,68.26,68.29,5100.0,41.5336,41.558,41.5336,41.5519,5100.0
2013-03-07 12:35:00,68.27,68.3,68.27,68.3,8200.0,41.5397,41.558,41.5397,41.558,8200.0
2013-03-07 12:40:00,68.29,68.31,68.28,68.3,9800.0,41.5519,41.564,41.5458,41.558,9800.0
2013-03-07 12:45:00,68.3,68.3,68.26,68.29,5300.0,41.558,41.558,41.5336,41.5519,5300.0
2013-03-07 12:50:00,68.29,68.3,68.25,68.26,12100.0,41.5519,41.558,41.5275,41.5336,12100.0
2013-03-07 12:55:00,68.27,68.28,68.22,68.24,7500.0,41.5397,41.5458,41.5093,41.5215,7500.0
2013-03-07 13:00:00,68.25,68.32,68.24,68.31,6600.0,41.5275,41.5701,41.5215,41.564,6600.0
2013-03-07 13:05:00,68.31,68.32,68.26,68.28,9900.0,41.564,41.5701,41.5336,41.5458,9900.0
2013-03-07 13:10:00,68.28,68.32,68.26,68.28,8400.0,41.5458,41.5701,41.5336,41.5458,8400.0
2013-03-07 13:15:00,68.29,68.3,68.22,68.22,8700.0,41.5519,41.558,41.5093,41.5093,8700.0
2013-03-07 13:20:00,68.23,68.23,68.16,68.16,7400.0,41.5154,41.5154,41.4728,41.4728,7400.0
2013-03-07 13:25:00,68.15,68.15,68.08,68.11,1300.0,41.4667,41.4667,41.4241,41.4423,1300.0
2013-03-07 13:30:00,68.09,68.1,68.03,68.03,1400.0,41.4302,41.4363,41.3937,41.3937,1400.0
2013-03-07 13:35:00,68.03,68.04,67.96,67.96,3300.0,41.3937,41.3998,41.3511,41.3511,3300.0
2013-03-07 13:40:00,67.94,67.94,67.91,67.92,3000.0,41.3389,41.3389,41.3207,41.3267,3000.0
2013-03-07 13:45:00,67.92,67.97,67.92,67.96,3300.0,41.3267,41.3572,41.3267,41.3511,3300.0
2013-03-07 13:50:00,67.96,67.99,67.93,67.93,3700.0,41.3511,41.3693,41.3328,41.3328,3700.0
2013-03-07 13:55:00,67.94,67.98,67.92,67.97,8700.0,41.3389,41.3632,41.3267,41.3572,8700.0
2013-03-07 14:00:00,67.95,67.95,67.93,67.93,3700.0,41.345,41.345,41.3328,41.3328,3700.0
2013-03-07 14:05:00,67.93,67.96,67.82,67.88,11100.0,41.3328,41.3511,41.2659,41.3024,11100.0
2013-03-07 14:10:00,67.9,67.95,67.87,67.92,13400.0,41.3146,41.345,41.2963,41.3267,13400.0
2013-03-07 14:15:00,67.93,67.93,67.88,67.88,11000.0,41.3328,41.3328,41.3024,41.3024,11000.0
2013-03-07 14:20:00,67.88,67.92,67.87,67.9,17000.0,41.3024,41.3267,41.2963,41.3146,17000.0
2013-03-07 14:25:00,67.9,67.92,67.89,67.91,19600.0,41.3146,41.3267,41.3085,41.3207,19600.0
2013-03-07 14:30:00,67.91,67.92,67.86,67.86,18700.0,41.3207,41.3267,41.2902,41.2902,18700.0
2013-03-07 14:35:00,67.84,67.93,67.83,67.89,17300.0,41.2781,41.3328,41.272,41.3085,17300.0
2013-03-07 14:40:00,67.89,67.92,67.83,67.88,7500.0,41.3085,41.3267,41.272,41.3024,7500.0
2013-03-07 14:45:00,67.88,67.89,67.87,67.89,3500.0,41.3024,41.3085,41.2963,41.3085,3500.0
2013-03-07 14:50:00,67.89,67.91,67.86,67.88,8600.0,41.3085,41.3207,41.2902,41.3024,8600.0
2013-03-07 14:55:00,67.9,67.91,67.86,67.87,10000.0,41.3146,41.3207,41.2902,41.2963,10000.0
2013-03-07 15:00:00,67.86,67.92,67.86,67.92,7800.0,41.2902,41.3267,41.2902,41.3267,7800.0
2013-03-07 15:05:00,67.91,67.96,67.89,67.89,6600.0,41.3207,41.3511,41.3085,41.3085,6600.0
2013-03-07 15:10:00,67.91,67.93,67.87,67.93,8800.0,41.3207,41.3328,41.2963,41.3328,8800.0
2013-03-07 15:15:00,67.94,67.96,67.88,67.93,6000.0,41.3389,41.3511,41.3024,41.3328,6000.0
2013-03-07 15:20:00,67.93,67.94,67.89,67.92,11800.0,41.3328,41.3389,41.3085,41.3267,11800.0
2013-03-07 15:25:00,67.92,67.93,67.89,67.93,9300.0,41.3267,41.3328,41.3085,41.3328,9300.0
2013-03-07 15:30:00,67.92,67.97,67.91,67.93,7400.0,41.3267,41.3572,41.3207,41.3328,7400.0
2013-03-07 15:35:00,67.94,67.98,67.93,67.94,14000.0,41.3389,41.3632,41.3328,41.3389,14000.0
2013-03-07 15:40:00,67.94,67.97,67.93,67.95,35600.0,41.3389,41.3572,41.3328,41.345,35600.0
2013-03-07 15:45:00,67.93,67.99,67.91,67.98,45300.0,41.3328,41.3693,41.3207,41.3632,45300.0
2013-03-07 15:50:00,67.98,67.98,67.89,67.92,29100.0,41.3632,41.3632,41.3085,41.3267,29100.0
2013-03-07 15:55:00,67.9,68.04,67.87,68.04,55900.0,41.3146,41.3998,41.2963,41.3998,55900.0
2013-03-08 09:30:00,68.21,68.35,68.04,68.15,8500.0,41.5032,41.5884,41.3998,41.4667,8500.0
2013-03-08 09:35:00,68.16,68.16,68.03,68.04,23100.0,41.4728,41.4728,41.3937,41.3998,23100.0
2013-03-08 09:40:00,68.04,68.18,67.81,67.92,21900.0,41.3998,41.4849,41.2598,41.3267,21900.0
2013-03-08 09:45:00,67.91,68.08,67.9,68.06,10600.0,41.3207,41.4241,41.3146,41.4119,10600.0
2013-03-08 09:50:00,68.06,68.21,67.98,67.98,12100.0,41.4119,41.5032,41.3632,41.3632,12100.0
2013-03-08 09:55:00,67.95,68.06,67.92,68.0,8600.0,41.345,41.4119,41.3267,41.3754,8600.0
2013-03-08 10:00:00,67.99,68.04,67.9,67.93,8600.0,41.3693,41.3998,41.3146,41.3328,8600.0
2013-03-08 10:05:00,67.95,68.08,67.92,68.01,7300.0,41.345,41.4241,41.3267,41.3815,7300.0
2013-03-08 10:10:00,68.01,68.06,67.89,67.96,9200.0,41.3815,41.4119,41.3085,41.3511,9200.0
2013-03-08 10:15:00,67.95,68.1,67.95,68.06,15700.0,41.345,41.4363,41.345,41.4119,15700.0
2013-03-08 10:20:00,68.06,68.13,68.06,68.12,1700.0,41.4119,41.4545,41.4119,41.4484,1700.0
2013-03-08 10:25:00,68.12,68.12,68.07,68.09,13300.0,41.4484,41.4484,41.418,41.4302,13300.0
2013-03-08 10:30:00,68.1,68.13,68.03,68.09,4900.0,41.4363,41.4545,41.3937,41.4302,4900.0
2013-03-08 10:35:00,68.09,68.15,68.06,68.08,15100.0,41.4302,41.4667,41.4119,41.4241,15100.0
2013-03-08 10:40:00,68.06,68.1,68.03,68.1,7400.0,41.4119,41.4363,41.3937,41.4363,7400.0
2013-03-08 10:45:00,68.08,68.13,68.04,68.09,15900.0,41.4241,41.4545,41.3998,41.4302,15900.0
2013-03-08 10:50:00,68.1,68.21,68.09,68.2,10500.0,41.4363,41.5032,41.4302,41.4971,10500.0
2013-03-08 10:55:00,68.21,68.21,68.15,68.15,9800.0,41.5032,41.5032,41.4667,41.4667,9800.0
2013-03-08 11:00:00,68.15,68.17,68.1,68.15,10600.0,41.4667,41.4789,41.4363,41.4667,10600.0
2013-03-08 11:05:00,68.17,68.22,68.1,68.21,11900.0,41.4789,41.5093,41.4363,41.5032,11900.0
2013-03-08 11:10:00,68.21,68.32,68.2,68.29,15300.0,41.5032,41.5701,41.4971,41.5519,15300.0
2013-03-08 11:15:00,68.31,68.31,68.25,68.26,8700.0,41.564,41.564,41.5275,41.5336,8700.0
2013-03-08 11:20:00,68.27,68.28,68.23,68.23,7800.0,41.5397,41.5458,41.5154,41.5154,7800.0
2013-03-08 11:25:00,68.24,68.27,68.21,68.26,8800.0,41.5215,41.5397,41.5032,41.5336,8800.0
2013-03-08 11:30:00,68.25,68.3,68.24,68.29,11000.0,41.5275,41.558,41.5215,41.5519,11000.0
2013-03-08 11:35:00,68.29,68.3,68.26,68.28,3600.0,41.5519,41.558,41.5336,41.5458,3600.0
2013-03-08 11:40:00,68.28,68.32,68.27,68.3,22000.0,41.5458,41.5701,41.5397,41.558,22000.0
2013-03-08 11:45:00,68.31,68.33,68.29,68.3,9000.0,41.564,41.5762,41.5519,41.558,9000.0
2013-03-08 11:50:00,68.3,68.44,68.3,68.43,24200.0,41.558,41.6431,41.558,41.6371,24200.0
2013-03-08 11:55:00,68.44,68.45,68.32,68.37,19600.0,41.6431,41.6492,41.5701,41.6006,19600.0
2013-03-08 12:00:00,68.36,68.38,68.27,68.27,9100.0,41.5945,41.6066,41.5397,41.5397,9100.0
2013-03-08 12:05:00,68.28,68.35,68.28,68.33,11000.0,41.5458,41.5884,41.5458,41.5762,11000.0
2013-03-08 12:10:00,68.34,68.34,68.27,68.31,4700.0,41.5823,41.5823,41.5397,41.564,4700.0
2013-03-08 12:15:00,68.3,68.33,68.3,68.32,7700.0,41.558,41.5762,41.558,41.5701,7700.0
2013-03-08 12:20:00,68.31,68.32,68.3,68.3,4000.0,41.564,41.5701,41.558,41.558,4000.0
2013-03-08 12:25:00,68.3,68.31,68.28,68.31,7900.0,41.558,41.564,41.5458,41.564,7900.0
2013-03-08 12:30:00,68.29,68.31,68.28,68.29,9500.0,41.5519,41.564,41.5458,41.5519,9500.0
2013-03-08 12:35:00,68.28,68.43,68.28,68.42,12400.0,41.5458,41.6371,41.5458,41.631,12400.0
2013-03-08 12:40:00,68.43,68.43,68.37,68.37,59900.0,41.6371,41.6371,41.6006,41.6006,59900.0
2013-03-08 12:45:00,68.38,68.4,68.34,68.4,9000.0,41.6066,41.6188,41.5823,41.6188,9000.0
2013-03-08 12:50:00,68.4,68.44,68.4,68.4,8800.0,41.6188,41.6431,41.6188,41.6188,8800.0
2013-03-08 12:55:00,68.42,68.42,68.35,68.38,10500.0,41.631,41.631,41.5884,41.6066,10500.0
2013-03-08 13:00:00,68.39,68.4,68.31,68.37,12600.0,41.6127,41.6188,41.564,41.6006,12600.0
2013-03-08 13:05:00,68.37,68.37,68.29,68.31,12300.0,41.6006,41.6006,41.5519,41.564,12300.0
2013-03-08 13:10:00,68.31,68.42,68.31,68.35,14800.0,41.564,41.631,41.564,41.5884,14800.0
2013-03-08 13:15:00,68.35,68.38,68.33,68.34,11900.0,41.5884,41.6066,41.5762,41.5823,11900.0
2013-03-08 13:20:00,68.36,68.4,68.35,68.37,10000.0,41.5945,41.6188,41.5884,41.6006,10000.0
2013-03-08 13:25:00,68.39,68.4,68.36,68.38,39600.0,41.6127,41.6188,41.5945,41.6066,39600.0
2013-03-08 13:30:00,68.36,68.38,68.34,68.38,5100.0,41.5945,41.6066,41.5823,41.6066,5100.0
2013-03-08 13:35:00,68.38,68.41,68.37,68.37,191700.0,41.6066,41.6249,41.6006,41.6006,191700.0
2013-03-08 13:40:00,68.38,68.44,68.36,68.43,13600.0,41.6066,41.6431,41.5945,41.6371,13600.0
2013-03-08 13:45:00,68.42,68.42,68.39,68.42,8600.0,41.631,41.631,41.6127,41.631,8600.0
2013-03-08 13:50:00,68.45,68.45,68.39,68.41,4700.0,41.6492,41.6492,41.6127,41.6249,4700.0
2013-03-08 13:55:00,68.4,68.41,68.39,68.41,5900.0,41.6188,41.6249,41.6127,41.6249,5900.0
2013-03-08 14:00:00,68.41,68.46,68.4,68.43,8300.0,41.6249,41.6553,41.6188,41.6371,8300.0
2013-03-08 14:05:00,68.41,68.42,68.38,68.41,4400.0,41.6249,41.631,41.6066,41.6249,4400.0
2013-03-08 14:10:00,68.41,68.42,68.35,68.4,11400.0,41.6249,41.631,41.5884,41.6188,11400.0
2013-03-08 14:15:00,68.39,68.45,68.38,68.41,17800.0,41.6127,41.6492,41.6066,41.6249,17800.0
2013-03-08 14:20:00,68.4,68.43,68.37,68.42,52200.0,41.6188,41.6371,41.6006,41.631,52200.0
2013-03-08 14:25:00,68.41,68.42,68.35,68.39,21900.0,41.6249,41.631,41.5884,41.6127,21900.0
2013-03-08 14:30:00,68.4,68.45,68.39,68.45,8500.0,41.6188,41.6492,41.6127,41.6492,8500.0
2013-03-08 14:35:00,68.42,68.42,68.39,68.41,14900.0,41.631,41.631,41.6127,41.6249,14900.0
2013-03-08 14:40:00,68.41,68.42,68.39,68.42,28100.0,41.6249,41.631,41.6127,41.631,28100.0
2013-03-08 14:45:00,68.42,68.42,68.4,68.42,27500.0,41.631,41.631,41.6188,41.631,27500.0
2013-03-08 14:50:00,68.42,68.43,68.42,68.43,9000.0,41.631,41.6371,41.631,41.6371,9000.0
2013-03-08 14:55:00,68.43,68.45,68.4,68.41,44500.0,41.6371,41.6492,41.6188,41.6249,44500.0
2013-03-08 15:00:00,68.43,68.45,68.42,68.45,12700.0,41.6371,41.6492,41.631,41.6492,12700.0
2013-03-08 15:05:00,68.45,68.46,68.43,68.45,22400.0,41.6492,41.6553,41.6371,41.6492,22400.0
2013-03-08 15:10:00,68.45,68.46,68.42,68.45,14700.0,41.6492,41.6553,41.631,41.6492,14700.0
2013-03-08 15:15:00,68.45,68.46,68.43,68.46,10800.0,41.6492,41.6553,41.6371,41.6553,10800.0
2013-03-08 15:20:00,68.46,68.46,68.43,68.43,7600.0,41.6553,41.6553,41.6371,41.6371,7600.0
2013-03-08 15:25:00,68.43,68.45,68.42,68.45,27500.0,41.6371,41.6492,41.631,41.6492,27500.0
2013-03-08 15:30:00,68.46,68.46,68.42,68.45,10500.0,41.6553,41.6553,41.631,41.6492,10500.0
2013-03-08 15:35:00,68.44,68.47,68.44,68.46,15300.0,41.6431,41.6614,41.6431,41.6553,15300.0
2013-03-08 15:40:00,68.47,68.49,68.46,68.49,22400.0,41.6614,41.6736,41.6553,41.6736,22400.0
2013-03-08 15:45:00,68.49,68.51,68.48,68.49,69500.0,41.6736,41.6857,41.6675,41.6736,69500.0
2013-03-08 15:50:00,68.48,68.51,68.48,68.5,36300.0,41.6675,41.6857,41.6675,41.6797,36300.0
2013-03-08 15:55:00,68.5,68.51,68.5,68.51,41600.0,41.6797,41.6857,41.6797,41.6857,41600.0
2013-03-11 09:30:00,68.26,68.52,68.22,68.44,16500.0,41.5336,41.6918,41.5093,41.6431,16500.0
2013-03-11 09:35:00,68.45,68.51,68.27,68.45,17600.0,41.6492,41.6857,41.5397,41.6492,17600.0
2013-03-11 09:40:00,68.38,68.42,68.27,68.37,15000.0,41.6066,41.631,41.5397,41.6006,15000.0
2013-03-11 09:45:00,68.37,68.45,68.32,68.34,22900.0,41.6006,41.6492,41.5701,41.5823,22900.0
2013-03-11 09:50:00,68.34,68.45,68.3,68.3,25800.0,41.5823,41.6492,41.558,41.558,25800.0
2013-03-11 09:55:00,68.27,68.39,68.23,68.26,29300.0,41.5397,41.6127,41.5154,41.5336,29300.0
2013-03-11 10:00:00,68.26,68.49,68.22,68.4,29300.0,41.5336,41.6736,41.5093,41.6188,29300.0
2013-03-11 10:05:00,68.39,68.42,68.37,68.39,18000.0,41.6127,41.631,41.6006,41.6127,18000.0
2013-03-11 10:10:00,68.4,68.42,68.32,68.36,17100.0,41.6188,41.631,41.5701,41.5945,17100.0
2013-03-11 10:15:00,68.36,68.43,68.33,68.35,15500.0,41.5945,41.6371,41.5762,41.5884,15500.0
2013-03-11 10:20:00,68.34,68.38,68.32,68.37,8100.0,41.5823,41.6066,41.5701,41.6006,8100.0
2013-03-11 10:25:00,68.37,68.41,68.31,68.35,12000.0,41.6006,41.6249,41.564,41.5884,12000.0
2013-03-11 10:30:00,68.36,68.43,68.32,68.4,12200.0,41.5945,41.6371,41.5701,41.6188,12200.0
2013-03-11 10:35:00,68.38,68.42,68.36,68.38,15500.0,41.6066,41.631,41.5945,41.6066,15500.0
2013-03-11 10:40:00,68.38,68.42,68.38,68.4,46100.0,41.6066,41.631,41.6066,41.6188,46100.0
2013-03-11 10:45:00,68.4,68.46,68.39,68.4,44100.0,41.6188,41.6553,41.6127,41.6188,44100.0
2013-03-11 10:50:00,68.4,68.42,68.39,68.41,21400.0,41.6188,41.631,41.6127,41.6249,21400.0
2013-03-11 10:55:00,68.4,68.47,68.39,68.41,31100.0,41.6188,41.6614,41.6127,41.6249,31100.0
2013-03-11 11:00:00,68.42,68.43,68.38,68.41,17800.0,41.631,41.6371,41.6066,41.6249,17800.0
2013-03-11 11:05:00,68.4,68.45,68.4,68.44,12200.0,41.6188,41.6492,41.6188,41.6431,12200.0
2013-03-11 11:10:00,68.44,68.44,68.4,68.41,11600.0,41.6431,41.6431,41.6188,41.6249,11600.0
2013-03-11 11:15:00,68.4,68.42,68.3,68.3,51800.0,41.6188,41.631,41.558,41.558,51800.0
2013-03-11 11:20:00,68.3,68.35,68.29,68.3,36200.0,41.558,41.5884,41.5519,41.558,36200.0
2013-03-11 11:25:00,68.3,68.33,68.29,68.3,20800.0,41.558,41.5762,41.5519,41.558,20800.0
2013-03-11 11:30:00,68.3,68.31,68.29,68.3,35400.0,41.558,41.564,41.5519,41.558,35400.0
2013-03-11 11:35:00,68.3,68.37,68.3,68.35,40900.0,41.558,41.6006,41.558,41.5884,40900.0
2013-03-11 11:40:00,68.35,68.38,68.34,68.38,2300.0,41.5884,41.6066,41.5823,41.6066,2300.0
2013-03-11 11:45:00,68.38,68.45,68.36,68.45,2600.0,41.6066,41.6492,41.5945,41.6492,2600.0
2013-03-11 11:50:00,68.42,68.52,68.42,68.5,7400.0,41.631,41.6918,41.631,41.6797,7400.0
2013-03-11 11:55:00,68.5,68.5,68.47,68.49,1600.0,41.6797,41.6797,41.6614,41.6736,1600.0
2013-03-11 12:00:00,68.49,68.52,68.47,68.47,5900.0,41.6736,41.6918,41.6614,41.6614,5900.0
2013-03-11 12:05:00,68.48,68.52,68.47,68.5,3700.0,41.6675,41.6918,41.6614,41.6797,3700.0
2013-03-11 12:10:00,68.47,68.53,68.45,68.53,16600.0,41.6614,41.6979,41.6492,41.6979,16600.0
2013-03-11 12:15:00,68.53,68.53,68.47,68.5,5800.0,41.6979,41.6979,41.6614,41.6797,5800.0
2013-03-11 12:20:00,68.5,68.53,68.45,68.45,4400.0,41.6797,41.6979,41.6492,41.6492,4400.0
2013-03-11 12:25:00,68.44,68.44,68.41,68.42,2000.0,41.6431,41.6431,41.6249,41.631,2000.0
2013-03-11 12:30:00,68.41,68.46,68.41,68.46,3500.0,41.6249,41.6553,41.6249,41.6553,3500.0
2013-03-11 12:35:00,68.48,68.54,68.47,68.52,5000.0,41.6675,41.704,41.6614,41.6918,5000.0
2013-03-11 12:40:00,68.53,68.54,68.51,68.51,7200.0,41.6979,41.704,41.6857,41.6857,7200.0
2013-03-11 12:45:00,68.52,68.54,68.47,68.47,5500.0,41.6918,41.704,41.6614,41.6614,5500.0
2013-03-11 12:50:00,68.47,68.5,68.47,68.49,2400.0,41.6614,41.6797,41.6614,41.6736,2400.0
2013-03-11 12:55:00,68.49,68.52,68.45,68.52,5200.0,41.6736,41.6918,41.6492,41.6918,5200.0
2013-03-11 13:00:00,68.5,68.54,68.49,68.52,6200.0,41.6797,41.704,41.6736,41.6918,6200.0
2013-03-11 13:05:00,68.47,68.47,68.41,68.45,3100.0,41.6614,41.6614,41.6249,41.6492,3100.0
2013-03-11 13:10:00,68.46,68.47,68.42,68.44,4500.0,41.6553,41.6614,41.631,41.6431,4500.0
2013-03-11 13:15:00,68.44,68.51,68.42,68.5,18900.0,41.6431,41.6857,41.631,41.6797,18900.0
2013-03-11 13:20:00,68.5,68.54,68.5,68.53,9900.0,41.6797,41.704,41.6797,41.6979,9900.0
2013-03-11 13:25:00,68.54,68.58,68.46,68.53,47600.0,41.704,41.7283,41.6553,41.6979,47600.0
2013-03-11 13:30:00,68.52,68.53,68.43,68.44,11400.0,41.6918,41.6979,41.6371,41.6431,11400.0
2013-03-11 13:35:00,68.43,68.46,68.37,68.41,8000.0,41.6371,41.6553,41.6006,41.6249,8000.0
2013-03-11 13:40:00,68.4,68.4,68.32,68.36,11800.0,41.6188,41.6188,41.5701,41.5945,11800.0
2013-03-11 13:45:00,68.35,68.38,68.35,68.37,5600.0,41.5884,41.6066,41.5884,41.6006,5600.0
2013-03-11 13:50:00,68.36,68.38,68.33,68.35,8000.0,41.5945,41.6066,41.5762,41.5884,8000.0
2013-03-11 13:55:00,68.35,68.38,68.35,68.36,4200.0,41.5884,41.6066,41.5884,41.5945,4200.0
2013-03-11 14:00:00,68.37,68.42,68.35,68.37,11200.0,41.6006,41.631,41.5884,41.6006,11200.0
2013-03-11 14:05:00,68.38,68.41,68.37,68.41,5800.0,41.6066,41.6249,41.6006,41.6249,5800.0
2013-03-11 14:10:00,68.41,68.53,68.4,68.53,26100.0,41.6249,41.6979,41.6188,41.6979,26100.0
2013-03-11 14:15:00,68.52,68.52,68.37,68.41,5200.0,41.6918,41.6918,41.6006,41.6249,5200.0
2013-03-11 14:20:00,68.41,68.46,68.37,68.42,6200.0,41.6249,41.6553,41.6006,41.631,6200.0
2013-03-11 14:25:00,68.46,68.56,68.45,68.56,5400.0,41.6553,41.7162,41.6492,41.7162,5400.0
2013-03-11 14:30:00,68.55,68.56,68.48,68.48,9200.0,41.7101,41.7162,41.6675,41.6675,9200.0
2013-03-11 14:35:00,68.48,68.6,68.48,68.56,30100.0,41.6675,41.7405,41.6675,41.7162,30100.0
2013-03-11 14:40:00,68.55,68.56,68.53,68.55,7500.0,41.7101,41.7162,41.6979,41.7101,7500.0
2013-03-11 14:45:00,68.52,68.59,68.5,68.55,7300.0,41.6918,41.7344,41.6797,41.7101,7300.0
2013-03-11 14:50:00,68.57,68.58,68.51,68.54,9800.0,41.7222,41.7283,41.6857,41.704,9800.0
2013-03-11 14:55:00,68.53,68.53,68.48,68.48,9900.0,41.6979,41.6979,41.6675,41.6675,9900.0
2013-03-11 15:00:00,68.49,68.49,68.45,68.47,8100.0,41.6736,41.6736,41.6492,41.6614,8100.0
2013-03-11 15:05:00,68.45,68.51,68.45,68.48,4600.0,41.6492,41.6857,41.6492,41.6675,4600.0
2013-03-11 15:10:00,68.46,68.57,68.46,68.52,21600.0,41.6553,41.7222,41.6553,41.6918,21600.0
2013-03-11 15:15:00,68.55,68.59,68.49,68.59,9000.0,41.7101,41.7344,41.6736,41.7344,9000.0
2013-03-11 15:20:00,68.59,68.59,68.53,68.57,6900.0,41.7344,41.7344,41.6979,41.7222,6900.0
2013-03-11 15:25:00,68.57,68.59,68.51,68.57,13400.0,41.7222,41.7344,41.6857,41.7222,13400.0
2013-03-11 15:30:00,68.57,68.58,68.51,68.55,19500.0,41.7222,41.7283,41.6857,41.7101,19500.0
2013-03-11 15:35:00,68.54,68.55,68.47,68.5,16300.0,41.704,41.7101,41.6614,41.6797,16300.0
2013-03-11 15:40:00,68.52,68.56,68.5,68.54,9900.0,41.6918,41.7162,41.6797,41.704,9900.0
2013-03-11 15:45:00,68.54,68.54,68.49,68.52,28000.0,41.704,41.704,41.6736,41.6918,28000.0
2013-03-11 15:50:00,68.53,68.55,68.51,68.54,24200.0,41.6979,41.7101,41.6857,41.704,24200.0
2013-03-11 15:55:00,68.55,68.66,68.52,68.65,58700.0,41.7101,41.777,41.6918,41.7709,58700.0
2013-03-12 09:30:00,68.82,68.82,68.57,68.62,11500.0,41.8744,41.8744,41.7222,41.7527,11500.0
2013-03-12 09:35:00,68.6,68.63,68.26,68.26,5200.0,41.7405,41.7588,41.5336,41.5336,5200.0
2013-03-12 09:40:00,68.26,68.33,68.16,68.17,11300.0,41.5336,41.5762,41.4728,41.4789,11300.0
2013-03-12 09:45:00,68.17,68.23,68.16,68.21,11500.0,41.4789,41.5154,41.4728,41.5032,11500.0
2013-03-12 09:50:00,68.2,68.29,68.2,68.21,14200.0,41.4971,41.5519,41.4971,41.5032,14200.0
2013-03-12 09:55:00,68.2,68.31,68.2,68.31,25700.0,41.4971,41.564,41.4971,41.564,25700.0
2013-03-12 10:00:00,68.31,68.44,68.31,68.37,8000.0,41.564,41.6431,41.564,41.6006,8000.0
2013-03-12 10:05:00,68.34,68.49,68.29,68.48,32700.0,41.5823,41.6736,41.5519,41.6675,32700.0
2013-03-12 10:10:00,68.48,68.56,68.47,68.55,12400.0,41.6675,41.7162,41.6614,41.7101,12400.0
2013-03-12 10:15:00,68.56,68.56,68.48,68.5,6400.0,41.7162,41.7162,41.6675,41.6797,6400.0
2013-03-12 10:20:00,68.51,68.53,68.46,68.52,8200.0,41.6857,41.6979,41.6553,41.6918,8200.0
2013-03-12 10:25:00,68.52,68.52,68.47,68.5,5000.0,41.6918,41.6918,41.6614,41.6797,5000.0
2013-03-12 10:30:00,68.52,68.55,68.51,68.55,5100.0,41.6918,41.7101,41.6857,41.7101,5100.0
2013-03-12 10:35:00,68.55,68.55,68.36,68.39,14800.0,41.7101,41.7101,41.5945,41.6127,14800.0
2013-03-12 10:40:00,68.36,68.36,68.29,68.35,9900.0,41.5945,41.5945,41.5519,41.5884,9900.0
2013-03-12 10:45:00,68.36,68.41,68.31,68.31,3600.0,41.5945,41.6249,41.564,41.564,3600.0
2013-03-12 10:50:00,68.29,68.4,68.28,68.39,11200.0,41.5519,41.6188,41.5458,41.6127,11200.0
2013-03-12 10:55:00,68.38,68.4,68.32,68.38,9800.0,41.6066,41.6188,41.5701,41.6066,9800.0
2013-03-12 11:00:00,68.36,68.43,68.36,68.4,14800.0,41.5945,41.6371,41.5945,41.6188,14800.0
2013-03-12 11:05:00,68.4,68.44,68.39,68.42,9100.0,41.6188,41.6431,41.6127,41.631,9100.0
2013-03-12 11:10:00,68.42,68.44,68.38,68.44,7900.0,41.631,41.6431,41.6066,41.6431,7900.0
2013-03-12 11:15:00,68.43,68.43,68.34,68.34,2300.0,41.6371,41.6371,41.5823,41.5823,2300.0
2013-03-12 11:20:00,68.34,68.34,68.3,68.31,5400.0,41.5823,41.5823,41.558,41.564,5400.0
2013-03-12 11:25:00,68.31,68.32,68.29,68.3,7900.0,41.564,41.5701,41.5519,41.558,7900.0
2013-03-12 11:30:00,68.29,68.3,68.24,68.28,10500.0,41.5519,41.558,41.5215,41.5458,10500.0
2013-03-12 11:35:00,68.28,68.32,68.25,68.31,11900.0,41.5458,41.5701,41.5275,41.564,11900.0
2013-03-12 11:40:00,68.3,68.32,68.29,68.31,6900.0,41.558,41.5701,41.5519,41.564,6900.0
2013-03-12 11:45:00,68.32,68.33,68.28,68.3,8200.0,41.5701,41.5762,41.5458,41.558,8200.0
2013-03-12 11:50:00,68.29,68.33,68.29,68.33,12600.0,41.5519,41.5762,41.5519,41.5762,12600.0
2013-03-12 11:55:00,68.32,68.38,68.3,68.38,13900.0,41.5701,41.6066,41.558,41.6066,13900.0
2013-03-12 12:00:00,68.38,68.39,68.32,68.38,7600.0,41.6066,41.6127,41.5701,41.6066,7600.0
2013-03-12 12:05:00,68.38,68.38,68.27,68.32,9000.0,41.6066,41.6066,41.5397,41.5701,9000.0
2013-03-12 12:10:00,68.31,68.34,68.29,68.34,3400.0,41.564,41.5823,41.5519,41.5823,3400.0
2013-03-12 12:15:00,68.33,68.41,68.31,68.38,13300.0,41.5762,41.6249,41.564,41.6066,13300.0
2013-03-12 12:20:00,68.36,68.37,68.3,68.31,4600.0,41.5945,41.6006,41.558,41.564,4600.0
2013-03-12 12:25:00,68.31,68.32,68.29,68.31,3900.0,41.564,41.5701,41.5519,41.564,3900.0
2013-03-12 12:30:00,68.31,68.32,68.3,68.31,7400.0,41.564,41.5701,41.558,41.564,7400.0
2013-03-12 12:35:00,68.3,68.31,68.28,68.3,2000.0,41.558,41.564,41.5458,41.558,2000.0
2013-03-12 12:40:00,68.31,68.31,68.28,68.3,7500.0,41.564,41.564,41.5458,41.558,7500.0
2013-03-12 12:45:00,68.3,68.31,68.28,68.31,6100.0,41.558,41.564,41.5458,41.564,6100.0
2013-03-12 12:50:00,68.31,68.32,68.29,68.31,5600.0,41.564,41.5701,41.5519,41.564,5600.0
2013-03-12 12:55:00,68.3,68.37,68.28,68.36,34700.0,41.558,41.6006,41.5458,41.5945,34700.0
2013-03-12 13:00:00,68.36,68.36,68.33,68.34,13600.0,41.5945,41.5945,41.5762,41.5823,13600.0
2013-03-12 13:05:00,68.34,68.37,68.32,68.36,8400.0,41.5823,41.6006,41.5701,41.5945,8400.0
2013-03-12 13:10:00,68.35,68.35,68.3,68.3,4900.0,41.5884,41.5884,41.558,41.558,4900.0
2013-03-12 13:15:00,68.31,68.33,68.28,68.29,5600.0,41.564,41.5762,41.5458,41.5519,5600.0
2013-03-12 13:20:00,68.29,68.3,68.27,68.3,5200.0,41.5519,41.558,41.5397,41.558,5200.0
2013-03-12 13:25:00,68.29,68.3,68.26,68.28,7400.0,41.5519,41.558,41.5336,41.5458,7400.0
2013-03-12 13:30:00,68.27,68.32,68.27,68.27,14200.0,41.5397,41.5701,41.5397,41.5397,14200.0
2013-03-12 13:35:00,68.28,68.31,68.27,68.29,8000.0,41.5458,41.564,41.5397,41.5519,8000.0
2013-03-12 13:40:00,68.29,68.31,68.27,68.31,8900.0,41.5519,41.564,41.5397,41.564,8900.0
2013-03-12 13:45:00,68.31,68.33,68.26,68.28,13300.0,41.564,41.5762,41.5336,41.5458,13300.0
2013-03-12 13:50:00,68.28,68.3,68.27,68.27,11200.0,41.5458,41.558,41.5397,41.5397,11200.0
2013-03-12 13:55:00,68.27,68.32,68.26,68.28,20900.0,41.5397,41.5701,41.5336,41.5458,20900.0
2013-03-12 14:00:00,68.28,68.33,68.27,68.29,5400.0,41.5458,41.5762,41.5397,41.5519,5400.0
2013-03-12 14:05:00,68.3,68.3,68.27,68.28,1800.0,41.558,41.558,41.5397,41.5458,1800.0
2013-03-12 14:10:00,68.28,68.29,68.26,68.26,8400.0,41.5458,41.5519,41.5336,41.5336,8400.0
2013-03-12 14:15:00,68.27,68.27,68.26,68.27,5800.0,41.5397,41.5397,41.5336,41.5397,5800.0
2013-03-12 14:20:00,68.28,68.32,68.26,68.26,5400.0,41.5458,41.5701,41.5336,41.5336,5400.0
2013-03-12 14:25:00,68.26,68.26,68.16,68.21,6100.0,41.5336,41.5336,41.4728,41.5032,6100.0
2013-03-12 14:30:00,68.19,68.28,68.19,68.27,7800.0,41.491,41.5458,41.491,41.5397,7800.0
2013-03-12 14:35:00,68.28,68.3,68.26,68.28,8000.0,41.5458,41.558,41.5336,41.5458,8000.0
2013-03-12 14:40:00,68.28,68.32,68.27,68.3,16600.0,41.5458,41.5701,41.5397,41.558,16600.0
2013-03-12 14:45:00,68.3,68.33,68.28,68.3,7400.0,41.558,41.5762,41.5458,41.558,7400.0
2013-03-12 14:50:00,68.31,68.31,68.26,68.26,6600.0,41.564,41.564,41.5336,41.5336,6600.0
2013-03-12 14:55:00,68.25,68.3,68.25,68.28,12900.0,41.5275,41.558,41.5275,41.5458,12900.0
2013-03-12 15:00:00,68.28,68.36,68.28,68.3,9300.0,41.5458,41.5945,41.5458,41.558,9300.0
2013-03-12 15:05:00,68.31,68.34,68.27,68.27,7300.0,41.564,41.5823,41.5397,41.5397,7300.0
2013-03-12 15:10:00,68.28,68.34,68.27,68.3,15100.0,41.5458,41.5823,41.5397,41.558,15100.0
2013-03-12 15:15:00,68.31,68.36,68.29,68.33,12500.0,41.564,41.5945,41.5519,41.5762,12500.0
2013-03-12 15:20:00,68.33,68.35,68.3,68.35,10700.0,41.5762,41.5884,41.558,41.5884,10700.0
2013-03-12 15:25:00,68.35,68.38,68.34,68.37,7800.0,41.5884,41.6066,41.5823,41.6006,7800.0
2013-03-12 15:30:00,68.37,68.38,68.35,68.37,9100.0,41.6006,41.6066,41.5884,41.6006,9100.0
2013-03-12 15:35:00,68.38,68.4,68.37,68.38,19400.0,41.6066,41.6188,41.6006,41.6066,19400.0
2013-03-12 15:40:00,68.38,68.41,68.38,68.41,14900.0,41.6066,41.6249,41.6066,41.6249,14900.0
2013-03-12 15:45:00,68.4,68.44,68.39,68.4,19800.0,41.6188,41.6431,41.6127,41.6188,19800.0
2013-03-12 15:50:00,68.4,68.41,68.32,68.33,30100.0,41.6188,41.6249,41.5701,41.5762,30100.0
2013-03-12 15:55:00,68.35,68.41,68.31,68.37,70800.0,41.5884,41.6249,41.564,41.6006,70800.0
2013-03-13 09:30:00,67.54,67.71,67.17,67.18,32600.0,41.5669,41.6715,41.3392,41.3454,32600.0
2013-03-13 09:35:00,67.2,67.36,67.18,67.31,24500.0,41.3577,41.4561,41.3454,41.4254,24500.0
2013-03-13 09:40:00,67.27,67.38,67.27,67.31,13000.0,41.4007,41.4684,41.4007,41.4254,13000.0
2013-03-13 09:45:00,67.33,67.61,67.32,67.53,13000.0,41.4377,41.61,41.4315,41.5608,13000.0
2013-03-13 09:50:00,67.56,67.77,67.55,67.72,4000.0,41.5792,41.7085,41.5731,41.6777,4000.0
2013-03-13 09:55:00,67.73,67.78,67.71,67.71,12000.0,41.6839,41.7146,41.6715,41.6715,12000.0
2013-03-13 10:00:00,67.71,67.72,67.63,67.68,8400.0,41.6715,41.6777,41.6223,41.6531,8400.0
2013-03-13 10:05:00,67.69,67.69,67.59,67.62,10900.0,41.6592,41.6592,41.5977,41.6162,10900.0
2013-03-13 10:10:00,67.59,67.69,67.59,67.63,10500.0,41.5977,41.6592,41.5977,41.6223,10500.0
2013-03-13 10:15:00,67.64,67.67,67.6,67.62,8100.0,41.6285,41.6469,41.6038,41.6162,8100.0
2013-03-13 10:20:00,67.62,67.67,67.58,67.63,13900.0,41.6162,41.6469,41.5915,41.6223,13900.0
2013-03-13 10:25:00,67.6,67.63,67.52,67.6,5500.0,41.6038,41.6223,41.5546,41.6038,5500.0
2013-03-13 10:30:00,67.62,67.64,67.55,67.55,6900.0,41.6162,41.6285,41.5731,41.5731,6900.0
2013-03-13 10:35:00,67.55,67.59,67.53,67.53,5000.0,41.5731,41.5977,41.5608,41.5608,5000.0
2013-03-13 10:40:00,67.56,67.63,67.53,67.61,27600.0,41.5792,41.6223,41.5608,41.61,27600.0
2013-03-13 10:45:00,67.62,67.65,67.57,67.63,23300.0,41.6162,41.6346,41.5854,41.6223,23300.0
2013-03-13 10:50:00,67.61,67.61,67.51,67.53,3700.0,41.61,41.61,41.5485,41.5608,3700.0
2013-03-13 10:55:00,67.51,67.58,67.48,67.57,12200.0,41.5485,41.5915,41.53,41.5854,12200.0
2013-03-13 11:00:00,67.59,67.59,67.47,67.55,10900.0,41.5977,41.5977,41.5238,41.5731,10900.0
2013-03-13 11:05:00,67.53,67.58,67.5,67.53,10200.0,41.5608,41.5915,41.5423,41.5608,10200.0
2013-03-13 11:10:00,67.55,67.56,67.49,67.5,9600.0,41.5731,41.5792,41.5361,41.5423,9600.0
2013-03-13 11:15:00,67.51,67.53,67.46,67.48,9100.0,41.5485,41.5608,41.5177,41.53,9100.0
2013-03-13 11:20:00,67.51,67.55,67.51,67.53,4300.0,41.5485,41.5731,41.5485,41.5608,4300.0
2013-03-13 11:25:00,67.51,67.54,67.48,67.5,7300.0,41.5485,41.5669,41.53,41.5423,7300.0
2013-03-13 11:30:00,67.5,67.53,67.49,67.5,7700.0,41.5423,41.5608,41.5361,41.5423,7700.0
2013-03-13 11:35:00,67.5,67.52,67.48,67.49,4800.0,41.5423,41.5546,41.53,41.5361,4800.0
2013-03-13 11:40:00,67.49,67.52,67.48,67.52,6100.0,41.5361,41.5546,41.53,41.5546,6100.0
2013-03-13 11:45:00,67.53,67.54,67.5,67.54,25900.0,41.5608,41.5669,41.5423,41.5669,25900.0
2013-03-13 11:50:00,67.54,67.58,67.53,67.58,4500.0,41.5669,41.5915,41.5608,41.5915,4500.0
2013-03-13 11:55:00,67.59,67.65,67.59,67.65,16300.0,41.5977,41.6346,41.5977,41.6346,16300.0
2013-03-13 12:00:00,67.64,67.67,67.62,67.62,5300.0,41.6285,41.6469,41.6162,41.6162,5300.0
2013-03-13 12:05:00,67.61,67.65,67.61,67.65,3200.0,41.61,41.6346,41.61,41.6346,3200.0
2013-03-13 12:10:00,67.64,67.65,67.56,67.58,24600.0,41.6285,41.6346,41.5792,41.5915,24600.0
2013-03-13 12:15:00,67.59,67.65,67.59,67.64,16100.0,41.5977,41.6346,41.5977,41.6285,16100.0
2013-03-13 12:20:00,67.64,67.67,67.63,67.66,17300.0,41.6285,41.6469,41.6223,41.6408,17300.0
2013-03-13 12:25:00,67.66,67.74,67.66,67.74,25600.0,41.6408,41.69,41.6408,41.69,25600.0
2013-03-13 12:30:00,67.73,67.75,67.72,67.74,10100.0,41.6839,41.6962,41.6777,41.69,10100.0
2013-03-13 12:35:00,67.73,67.74,67.7,67.72,28400.0,41.6839,41.69,41.6654,41.6777,28400.0
2013-03-13 12:40:00,67.72,67.75,67.72,67.75,7100.0,41.6777,41.6962,41.6777,41.6962,7100.0
2013-03-13 12:45:00,67.75,67.76,67.7,67.75,10800.0,41.6962,41.7023,41.6654,41.6962,10800.0
2013-03-13 12:50:00,67.75,67.77,67.73,67.74,11700.0,41.6962,41.7085,41.6839,41.69,11700.0
2013-03-13 12:55:00,67.75,67.77,67.74,67.77,13500.0,41.6962,41.7085,41.69,41.7085,13500.0
2013-03-13 13:00:00,67.77,67.82,67.77,67.81,6100.0,41.7085,41.7392,41.7085,41.7331,6100.0
2013-03-13 13:05:00,67.81,67.84,67.75,67.82,20400.0,41.7331,41.7515,41.6962,41.7392,20400.0
2013-03-13 13:10:00,67.8,67.82,67.8,67.8,3100.0,41.7269,41.7392,41.7269,41.7269,3100.0
2013-03-13 13:15:00,67.8,67.83,67.8,67.82,9100.0,41.7269,41.7454,41.7269,41.7392,9100.0
2013-03-13 13:20:00,67.82,67.85,67.8,67.8,7100.0,41.7392,41.7577,41.7269,41.7269,7100.0
2013-03-13 13:25:00,67.8,67.83,67.8,67.82,2400.0,41.7269,41.7454,41.7269,41.7392,2400.0
2013-03-13 13:30:00,67.81,67.84,67.81,67.83,3300.0,41.7331,41.7515,41.7331,41.7454,3300.0
2013-03-13 13:35:00,67.82,67.85,67.8,67.81,9700.0,41.7392,41.7577,41.7269,41.7331,9700.0
2013-03-13 13:40:00,67.83,67.86,67.8,67.83,7000.0,41.7454,41.7639,41.7269,41.7454,7000.0
2013-03-13 13:45:00,67.83,67.9,67.82,67.9,3500.0,41.7454,41.7885,41.7392,41.7885,3500.0
2013-03-13 13:50:00,67.88,67.9,67.82,67.86,5200.0,41.7762,41.7885,41.7392,41.7639,5200.0
2013-03-13 13:55:00,67.85,67.86,67.8,67.8,1900.0,41.7577,41.7639,41.7269,41.7269,1900.0
2013-03-13 14:00:00,67.8,67.84,67.8,67.83,5000.0,41.7269,41.7515,41.7269,41.7454,5000.0
2013-03-13 14:05:00,67.81,67.82,67.77,67.81,4600.0,41.7331,41.7392,41.7085,41.7331,4600.0
2013-03-13 14:10:00,67.8,67.94,67.8,67.94,18200.0,41.7269,41.8131,41.7269,41.8131,18200.0
2013-03-13 14:15:00,67.92,67.93,67.9,67.93,2900.0,41.8008,41.8069,41.7885,41.8069,2900.0
2013-03-13 14:20:00,67.93,67.98,67.93,67.97,13100.0,41.8069,41.8377,41.8069,41.8316,13100.0
2013-03-13 14:25:00,67.97,68.03,67.97,67.99,8400.0,41.8316,41.8685,41.8316,41.8439,8400.0
2013-03-13 14:30:00,67.99,68.04,67.98,68.03,5600.0,41.8439,41.8746,41.8377,41.8685,5600.0
2013-03-13 14:35:00,68.04,68.07,67.99,68.04,11600.0,41.8746,41.8931,41.8439,41.8746,11600.0
2013-03-13 14:40:00,68.05,68.05,67.96,67.96,6800.0,41.8808,41.8808,41.8254,41.8254,6800.0
2013-03-13 14:45:00,67.97,67.99,67.97,67.98,4000.0,41.8316,41.8439,41.8316,41.8377,4000.0
2013-03-13 14:50:00,67.98,68.02,67.96,67.97,9300.0,41.8377,41.8623,41.8254,41.8316,9300.0
2013-03-13 14:55:00,67.99,68.0,67.95,67.95,3400.0,41.8439,41.85,41.8192,41.8192,3400.0
2013-03-13 15:00:00,67.95,67.98,67.89,67.91,9500.0,41.8192,41.8377,41.7823,41.7946,9500.0
2013-03-13 15:05:00,67.92,67.92,67.87,67.89,10000.0,41.8008,41.8008,41.77,41.7823,10000.0
2013-03-13 15:10:00,67.89,67.91,67.84,67.89,19600.0,41.7823,41.7946,41.7515,41.7823,19600.0
2013-03-13 15:15:00,67.88,67.92,67.83,67.83,14600.0,41.7762,41.8008,41.7454,41.7454,14600.0
2013-03-13 15:20:00,67.83,67.85,67.83,67.85,5300.0,41.7454,41.7577,41.7454,41.7577,5300.0
2013-03-13 15:25:00,67.85,67.86,67.79,67.82,14000.0,41.7577,41.7639,41.7208,41.7392,14000.0
2013-03-13 15:30:00,67.83,67.84,67.8,67.82,13000.0,41.7454,41.7515,41.7269,41.7392,13000.0
2013-03-13 15:35:00,67.83,67.84,67.79,67.8,15600.0,41.7454,41.7515,41.7208,41.7269,15600.0
2013-03-13 15:40:00,67.8,67.89,67.8,67.85,32000.0,41.7269,41.7823,41.7269,41.7577,32000.0
2013-03-13 15:45:00,67.86,67.98,67.85,67.97,26000.0,41.7639,41.8377,41.7577,41.8316,26000.0
2013-03-13 15:50:00,67.98,68.04,67.93,68.04,56400.0,41.8377,41.8746,41.8069,41.8746,56400.0
2013-03-13 15:55:00,68.03,68.06,67.98,68.0,61500.0,41.8685,41.8869,41.8377,41.85,61500.0
2013-03-14 09:30:00,68.0,68.0,67.91,68.0,11000.0,41.85,41.85,41.7946,41.85,11000.0
2013-03-14 09:35:00,67.99,68.29,67.99,68.29,4600.0,41.8439,42.0285,41.8439,42.0285,4600.0
2013-03-14 09:40:00,68.27,68.27,68.11,68.11,5800.0,42.0162,42.0162,41.9177,41.9177,5800.0
2013-03-14 09:45:00,68.09,68.19,68.08,68.19,13600.0,41.9054,41.967,41.8993,41.967,13600.0
2013-03-14 09:50:00,68.19,68.3,68.15,68.25,19400.0,41.967,42.0347,41.9423,42.0039,19400.0
2013-03-14 09:55:00,68.26,68.26,68.13,68.21,2800.0,42.01,42.01,41.93,41.9793,2800.0
2013-03-14 10:00:00,68.19,68.25,68.14,68.15,20300.0,41.967,42.0039,41.9362,41.9423,20300.0
2013-03-14 10:05:00,68.16,68.16,68.07,68.11,12300.0,41.9485,41.9485,41.8931,41.9177,12300.0
2013-03-14 10:10:00,68.09,68.11,68.0,68.02,32500.0,41.9054,41.9177,41.85,41.8623,32500.0
2013-03-14 10:15:00,68.02,68.13,67.94,68.1,39200.0,41.8623,41.93,41.8131,41.9116,39200.0
2013-03-14 10:20:00,68.08,68.1,68.06,68.09,8800.0,41.8993,41.9116,41.8869,41.9054,8800.0
2013-03-14 10:25:00,68.1,68.13,68.07,68.09,5000.0,41.9116,41.93,41.8931,41.9054,5000.0
2013-03-14 10:30:00,68.09,68.13,68.08,68.12,5300.0,41.9054,41.93,41.8993,41.9239,5300.0
2013-03-14 10:35:00,68.1,68.15,68.09,68.15,7700.0,41.9116,41.9423,41.9054,41.9423,7700.0
2013-03-14 10:40:00,68.14,68.14,68.09,68.11,4800.0,41.9362,41.9362,41.9054,41.9177,4800.0
2013-03-14 10:45:00,68.12,68.14,68.08,68.08,5200.0,41.9239,41.9362,41.8993,41.8993,5200.0
2013-03-14 10:50:00,68.08,68.09,68.0,68.05,56300.0,41.8993,41.9054,41.85,41.8808,56300.0
2013-03-14 10:55:00,68.05,68.18,68.05,68.1,17600.0,41.8808,41.9608,41.8808,41.9116,17600.0
2013-03-14 11:00:00,68.08,68.08,68.01,68.05,2500.0,41.8993,41.8993,41.8562,41.8808,2500.0
2013-03-14 11:05:00,68.05,68.09,68.03,68.07,12800.0,41.8808,41.9054,41.8685,41.8931,12800.0
2013-03-14 11:10:00,68.05,68.14,68.04,68.1,13500.0,41.8808,41.9362,41.8746,41.9116,13500.0
2013-03-14 11:15:00,68.09,68.14,68.09,68.13,3100.0,41.9054,41.9362,41.9054,41.93,3100.0
2013-03-14 11:20:00,68.12,68.14,68.12,68.12,1600.0,41.9239,41.9362,41.9239,41.9239,1600.0
2013-03-14 11:25:00,68.12,68.13,68.11,68.13,2600.0,41.9239,41.93,41.9177,41.93,2600.0
2013-03-14 11:30:00,68.11,68.13,68.1,68.12,5500.0,41.9177,41.93,41.9116,41.9239,5500.0
2013-03-14 11:35:00,68.12,68.15,68.1,68.13,3200.0,41.9239,41.9423,41.9116,41.93,3200.0
2013-03-14 11:40:00,68.14,68.14,68.08,68.09,6400.0,41.9362,41.9362,41.8993,41.9054,6400.0
2013-03-14 11:45:00,68.1,68.15,68.1,68.13,9100.0,41.9116,41.9423,41.9116,41.93,9100.0
2013-03-14 11:50:00,68.13,68.25,68.12,68.22,10400.0,41.93,42.0039,41.9239,41.9854,10400.0
2013-03-14 11:55:00,68.2,68.2,68.12,68.14,3300.0,41.9731,41.9731,41.9239,41.9362,3300.0
2013-03-14 12:00:00,68.1,68.13,68.09,68.1,5800.0,41.9116,41.93,41.9054,41.9116,5800.0
2013-03-14 12:05:00,68.1,68.14,68.09,68.12,2500.0,41.9116,41.9362,41.9054,41.9239,2500.0
2013-03-14 12:10:00,68.11,68.11,68.1,68.1,2100.0,41.9177,41.9177,41.9116,41.9116,2100.0
2013-03-14 12:15:00,68.1,68.11,68.09,68.1,6100.0,41.9116,41.9177,41.9054,41.9116,6100.0
2013-03-14 12:20:00,68.1,68.15,68.09,68.13,6600.0,41.9116,41.9423,41.9054,41.93,6600.0
2013-03-14 12:25:00,68.13,68.13,68.1,68.1,2600.0,41.93,41.93,41.9116,41.9116,2600.0
2013-03-14 12:30:00,68.1,68.14,68.1,68.12,4100.0,41.9116,41.9362,41.9116,41.9239,4100.0
2013-03-14 12:35:00,68.12,68.12,68.09,68.11,5300.0,41.9239,41.9239,41.9054,41.9177,5300.0
2013-03-14 12:40:00,68.1,68.12,68.09,68.1,6600.0,41.9116,41.9239,41.9054,41.9116,6600.0
2013-03-14 12:45:00,68.1,68.13,68.1,68.11,2700.0,41.9116,41.93,41.9116,41.9177,2700.0
2013-03-14 12:50:00,68.13,68.17,68.11,68.16,9500.0,41.93,41.9546,41.9177,41.9485,9500.0
2013-03-14 12:55:00,68.13,68.15,68.1,68.13,8200.0,41.93,41.9423,41.9116,41.93,8200.0
2013-03-14 13:00:00,68.12,68.14,68.11,68.11,3200.0,41.9239,41.9362,41.9177,41.9177,3200.0
2013-03-14 13:05:00,68.12,68.12,68.1,68.12,1700.0,41.9239,41.9239,41.9116,41.9239,1700.0
2013-03-14 13:10:00,68.11,68.11,68.04,68.06,10000.0,41.9177,41.9177,41.8746,41.8869,10000.0
2013-03-14 13:15:00,68.05,68.09,68.03,68.07,9800.0,41.8808,41.9054,41.8685,41.8931,9800.0
2013-03-14 13:20:00,68.08,68.09,68.05,68.07,1400.0,41.8993,41.9054,41.8808,41.8931,1400.0
2013-03-14 13:25:00,68.06,68.08,68.05,68.06,2700.0,41.8869,41.8993,41.8808,41.8869,2700.0
2013-03-14 13:30:00,68.06,68.08,68.05,68.08,3400.0,41.8869,41.8993,41.8808,41.8993,3400.0
2013-03-14 13:35:00,68.08,68.15,68.04,68.1,8900.0,41.8993,41.9423,41.8746,41.9116,8900.0
2013-03-14 13:40:00,68.15,68.16,68.09,68.14,9800.0,41.9423,41.9485,41.9054,41.9362,9800.0
2013-03-14 13:45:00,68.13,68.22,68.11,68.22,2700.0,41.93,41.9854,41.9177,41.9854,2700.0
2013-03-14 13:50:00,68.22,68.27,68.22,68.27,9700.0,41.9854,42.0162,41.9854,42.0162,9700.0
2013-03-14 13:55:00,68.26,68.26,68.17,68.2,2800.0,42.01,42.01,41.9546,41.9731,2800.0
2013-03-14 14:00:00,68.2,68.25,68.19,68.21,10400.0,41.9731,42.0039,41.967,41.9793,10400.0
2013-03-14 14:05:00,68.21,68.28,68.21,68.25,7000.0,41.9793,42.0223,41.9793,42.0039,7000.0
2013-03-14 14:10:00,68.23,68.23,68.13,68.13,5200.0,41.9916,41.9916,41.93,41.93,5200.0
2013-03-14 14:15:00,68.13,68.13,68.11,68.12,4300.0,41.93,41.93,41.9177,41.9239,4300.0
2013-03-14 14:20:00,68.14,68.16,68.12,68.14,5300.0,41.9362,41.9485,41.9239,41.9362,5300.0
2013-03-14 14:25:00,68.12,68.12,68.07,68.07,2600.0,41.9239,41.9239,41.8931,41.8931,2600.0
2013-03-14 14:30:00,68.08,68.1,68.05,68.05,3500.0,41.8993,41.9116,41.8808,41.8808,3500.0
2013-03-14 14:35:00,68.03,68.07,68.03,68.06,2600.0,41.8685,41.8931,41.8685,41.8869,2600.0
2013-03-14 14:40:00,68.05,68.1,68.04,68.08,12300.0,41.8808,41.9116,41.8746,41.8993,12300.0
2013-03-14 14:45:00,68.1,68.1,68.07,68.07,2800.0,41.9116,41.9116,41.8931,41.8931,2800.0
2013-03-14 14:50:00,68.07,68.1,68.07,68.08,6500.0,41.8931,41.9116,41.8931,41.8993,6500.0
2013-03-14 14:55:00,68.07,68.14,68.07,68.14,20800.0,41.8931,41.9362,41.8931,41.9362,20800.0
2013-03-14 15:00:00,68.14,68.22,68.13,68.2,23800.0,41.9362,41.9854,41.93,41.9731,23800.0
2013-03-14 15:05:00,68.22,68.22,68.19,68.19,6600.0,41.9854,41.9854,41.967,41.967,6600.0
2013-03-14 15:10:00,68.2,68.28,68.2,68.25,22300.0,41.9731,42.0223,41.9731,42.0039,22300.0
2013-03-14 15:15:00,68.25,68.37,68.25,68.33,22800.0,42.0039,42.0777,42.0039,42.0531,22800.0
2013-03-14 15:20:00,68.31,68.38,68.29,68.3,6600.0,42.0408,42.0839,42.0285,42.0347,6600.0
2013-03-14 15:25:00,68.29,68.38,68.29,68.33,20000.0,42.0285,42.0839,42.0285,42.0531,20000.0
2013-03-14 15:30:00,68.33,68.37,68.33,68.34,19100.0,42.0531,42.0777,42.0531,42.0593,19100.0
2013-03-14 15:35:00,68.35,68.37,68.34,68.37,17400.0,42.0654,42.0777,42.0593,42.0777,17400.0
2013-03-14 15:40:00,68.36,68.38,68.24,68.25,43900.0,42.0716,42.0839,41.9977,42.0039,43900.0
2013-03-14 15:45:00,68.24,68.3,68.22,68.23,21800.0,41.9977,42.0347,41.9854,41.9916,21800.0
2013-03-14 15:50:00,68.23,68.24,68.18,68.22,24700.0,41.9916,41.9977,41.9608,41.9854,24700.0
2013-03-14 15:55:00,68.23,68.3,68.21,68.28,58400.0,41.9916,42.0347,41.9793,42.0223,58400.0
2013-03-15 09:30:00,68.08,68.16,68.02,68.14,22100.0,41.8993,41.9485,41.8623,41.9362,22100.0
2013-03-15 09:35:00,68.1,68.11,67.96,68.02,33200.0,41.9116,41.9177,41.8254,41.8623,33200.0
2013-03-15 09:40:00,68.01,68.07,67.91,68.0,28100.0,41.8562,41.8931,41.7946,41.85,28100.0
2013-03-15 09:45:00,68.0,68.14,67.95,68.01,20200.0,41.85,41.9362,41.8192,41.8562,20200.0
2013-03-15 09:50:00,68.01,68.06,67.93,67.95,12600.0,41.8562,41.8869,41.8069,41.8192,12600.0
2013-03-15 09:55:00,67.97,68.1,67.91,67.97,13500.0,41.8316,41.9116,41.7946,41.8316,13500.0
2013-03-15 10:00:00,67.98,68.03,67.97,67.97,8700.0,41.8377,41.8685,41.8316,41.8316,8700.0
2013-03-15 10:05:00,68.02,68.03,67.97,68.03,5000.0,41.8623,41.8685,41.8316,41.8685,5000.0
2013-03-15 10:10:00,67.99,68.02,67.93,67.95,5100.0,41.8439,41.8623,41.8069,41.8192,5100.0
2013-03-15 10:15:00,67.96,68.04,67.93,68.02,13400.0,41.8254,41.8746,41.8069,41.8623,13400.0
2013-03-15 10:20:00,68.01,68.03,67.95,67.98,19600.0,41.8562,41.8685,41.8192,41.8377,19600.0
2013-03-15 10:25:00,67.95,68.0,67.95,68.0,6000.0,41.8192,41.85,41.8192,41.85,6000.0
2013-03-15 10:30:00,68.0,68.01,67.96,67.99,13900.0,41.85,41.8562,41.8254,41.8439,13900.0
2013-03-15 10:35:00,67.96,68.04,67.96,68.04,7600.0,41.8254,41.8746,41.8254,41.8746,7600.0
2013-03-15 10:40:00,68.04,68.05,68.03,68.05,3200.0,41.8746,41.8808,41.8685,41.8808,3200.0
2013-03-15 10:45:00,68.05,68.05,68.0,68.02,27100.0,41.8808,41.8808,41.85,41.8623,27100.0
2013-03-15 10:50:00,68.05,68.05,68.0,68.01,22400.0,41.8808,41.8808,41.85,41.8562,22400.0
2013-03-15 10:55:00,68.01,68.05,68.0,68.0,24800.0,41.8562,41.8808,41.85,41.85,24800.0
2013-03-15 11:00:00,68.0,68.05,68.0,68.02,8400.0,41.85,41.8808,41.85,41.8623,8400.0
2013-03-15 11:05:00,68.03,68.05,68.01,68.02,8400.0,41.8685,41.8808,41.8562,41.8623,8400.0
2013-03-15 11:10:00,68.02,68.06,68.0,68.01,6700.0,41.8623,41.8869,41.85,41.8562,6700.0
2013-03-15 11:15:00,68.01,68.03,68.0,68.0,9800.0,41.8562,41.8685,41.85,41.85,9800.0
2013-03-15 11:20:00,68.0,68.02,67.99,68.01,18900.0,41.85,41.8623,41.8439,41.8562,18900.0
2013-03-15 11:25:00,68.01,68.02,67.99,68.0,10100.0,41.8562,41.8623,41.8439,41.85,10100.0
2013-03-15 11:30:00,68.01,68.02,68.0,68.0,11300.0,41.8562,41.8623,41.85,41.85,11300.0
2013-03-15 11:35:00,68.01,68.01,67.97,67.99,13900.0,41.8562,41.8562,41.8316,41.8439,13900.0
2013-03-15 11:40:00,67.99,68.0,67.97,67.97,5000.0,41.8439,41.85,41.8316,41.8316,5000.0
2013-03-15 11:45:00,67.97,67.99,67.95,67.95,4400.0,41.8316,41.8439,41.8192,41.8192,4400.0
2013-03-15 11:50:00,67.97,67.97,67.93,67.95,11200.0,41.8316,41.8316,41.8069,41.8192,11200.0
2013-03-15 11:55:00,67.94,67.94,67.84,67.84,7100.0,41.8131,41.8131,41.7515,41.7515,7100.0
2013-03-15 12:00:00,67.83,67.84,67.79,67.79,3900.0,41.7454,41.7515,41.7208,41.7208,3900.0
2013-03-15 12:05:00,67.79,67.79,67.72,67.74,3900.0,41.7208,41.7208,41.6777,41.69,3900.0
2013-03-15 12:10:00,67.74,67.75,67.72,67.75,4700.0,41.69,41.6962,41.6777,41.6962,4700.0
2013-03-15 12:15:00,67.73,67.93,67.73,67.89,13900.0,41.6839,41.8069,41.6839,41.7823,13900.0
2013-03-15 12:20:00,67.86,67.9,67.84,67.89,6200.0,41.7639,41.7885,41.7515,41.7823,6200.0
2013-03-15 12:25:00,67.85,67.9,67.84,67.86,8600.0,41.7577,41.7885,41.7515,41.7639,8600.0
2013-03-15 12:30:00,67.87,67.87,67.84,67.86,1800.0,41.77,41.77,41.7515,41.7639,1800.0
2013-03-15 12:35:00,67.87,67.88,67.84,67.87,6700.0,41.77,41.7762,41.7515,41.77,6700.0
2013-03-15 12:40:00,67.84,67.86,67.84,67.85,8300.0,41.7515,41.7639,41.7515,41.7577,8300.0
2013-03-15 12:45:00,67.86,67.87,67.79,67.79,16200.0,41.7639,41.77,41.7208,41.7208,16200.0
2013-03-15 12:50:00,67.8,67.8,67.62,67.63,6700.0,41.7269,41.7269,41.6162,41.6223,6700.0
2013-03-15 12:55:00,67.64,67.64,67.57,67.62,12900.0,41.6285,41.6285,41.5854,41.6162,12900.0
2013-03-15 13:00:00,67.6,67.65,67.55,67.55,8500.0,41.6038,41.6346,41.5731,41.5731,8500.0
2013-03-15 13:05:00,67.56,67.57,67.53,67.54,3200.0,41.5792,41.5854,41.5608,41.5669,3200.0
2013-03-15 13:10:00,67.56,67.65,67.55,67.61,3500.0,41.5792,41.6346,41.5731,41.61,3500.0
2013-03-15 13:15:00,67.62,67.69,67.61,67.69,6700.0,41.6162,41.6592,41.61,41.6592,6700.0
2013-03-15 13:20:00,67.69,67.74,67.68,67.71,6000.0,41.6592,41.69,41.6531,41.6715,6000.0
2013-03-15 13:25:00,67.72,67.75,67.7,67.73,8400.0,41.6777,41.6962,41.6654,41.6839,8400.0
2013-03-15 13:30:00,67.74,67.75,67.71,67.75,5000.0,41.69,41.6962,41.6715,41.6962,5000.0
2013-03-15 13:35:00,67.74,67.75,67.71,67.75,7600.0,41.69,41.6962,41.6715,41.6962,7600.0
2013-03-15 13:40:00,67.74,67.74,67.7,67.7,2200.0,41.69,41.69,41.6654,41.6654,2200.0
2013-03-15 13:45:00,67.69,67.69,67.65,67.65,2700.0,41.6592,41.6592,41.6346,41.6346,2700.0
2013-03-15 13:50:00,67.66,67.69,67.65,67.69,5000.0,41.6408,41.6592,41.6346,41.6592,5000.0
2013-03-15 13:55:00,67.68,67.69,67.59,67.59,7500.0,41.6531,41.6592,41.5977,41.5977,7500.0
2013-03-15 14:00:00,67.63,67.64,67.59,67.64,1600.0,41.6223,41.6285,41.5977,41.6285,1600.0
2013-03-15 14:05:00,67.63,67.63,67.53,67.56,6500.0,41.6223,41.6223,41.5608,41.5792,6500.0
2013-03-15 14:10:00,67.56,67.58,67.48,67.49,10600.0,41.5792,41.5915,41.53,41.5361,10600.0
2013-03-15 14:15:00,67.49,67.5,67.47,67.47,4900.0,41.5361,41.5423,41.5238,41.5238,4900.0
2013-03-15 14:20:00,67.48,67.48,67.33,67.36,27900.0,41.53,41.53,41.4377,41.4561,27900.0
2013-03-15 14:25:00,67.36,67.41,67.33,67.34,11400.0,41.4561,41.4869,41.4377,41.4438,11400.0
2013-03-15 14:30:00,67.37,67.39,67.33,67.37,7900.0,41.4623,41.4746,41.4377,41.4623,7900.0
2013-03-15 14:35:00,67.37,67.39,67.33,67.36,21000.0,41.4623,41.4746,41.4377,41.4561,21000.0
2013-03-15 14:40:00,67.35,67.4,67.34,67.37,19000.0,41.45,41.4808,41.4438,41.4623,19000.0
2013-03-15 14:45:00,67.37,67.39,67.29,67.29,28100.0,41.4623,41.4746,41.4131,41.4131,28100.0
2013-03-15 14:50:00,67.29,67.41,67.26,67.41,13900.0,41.4131,41.4869,41.3946,41.4869,13900.0
2013-03-15 14:55:00,67.43,67.45,67.39,67.45,15500.0,41.4992,41.5115,41.4746,41.5115,15500.0
2013-03-15 15:00:00,67.47,67.47,67.41,67.47,12900.0,41.5238,41.5238,41.4869,41.5238,12900.0
2013-03-15 15:05:00,67.47,67.47,67.31,67.37,32600.0,41.5238,41.5238,41.4254,41.4623,32600.0
2013-03-15 15:10:00,67.38,67.42,67.26,67.31,36300.0,41.4684,41.4931,41.3946,41.4254,36300.0
2013-03-15 15:15:00,67.33,67.35,67.26,67.34,18900.0,41.4377,41.45,41.3946,41.4438,18900.0
2013-03-15 15:20:00,67.33,67.33,67.17,67.22,19400.0,41.4377,41.4377,41.3392,41.37,19400.0
2013-03-15 15:25:00,67.23,67.36,67.22,67.35,25600.0,41.3761,41.4561,41.37,41.45,25600.0
2013-03-15 15:30:00,67.35,67.37,67.31,67.34,57800.0,41.45,41.4623,41.4254,41.4438,57800.0
2013-03-15 15:35:00,67.34,67.37,67.32,67.34,62100.0,41.4438,41.4623,41.4315,41.4438,62100.0
2013-03-15 15:40:00,67.34,67.38,67.26,67.28,50700.0,41.4438,41.4684,41.3946,41.4069,50700.0
2013-03-15 15:45:00,67.3,67.36,67.26,67.35,54700.0,41.4192,41.4561,41.3946,41.45,54700.0
2013-03-15 15:50:00,67.35,67.36,67.28,67.3,85300.0,41.45,41.4561,41.4069,41.4192,85300.0
2013-03-15 15:55:00,67.32,67.48,67.31,67.45,272700.0,41.4315,41.53,41.4254,41.5115,272700.0
2013-03-18 09:30:00,67.11,67.62,67.1,67.33,22800.0,41.3023,41.6162,41.2961,41.4377,22800.0
2013-03-18 09:35:00,67.38,67.43,67.26,67.43,34500.0,41.4684,41.4992,41.3946,41.4992,34500.0
2013-03-18 09:40:00,67.4,67.47,67.12,67.18,33500.0,41.4808,41.5238,41.3084,41.3454,33500.0
2013-03-18 09:45:00,67.2,67.29,66.97,66.98,31400.0,41.3577,41.4131,41.2161,41.2223,31400.0
2013-03-18 09:50:00,66.98,67.21,66.9,67.15,51500.0,41.2223,41.3638,41.173,41.3269,51500.0
2013-03-18 09:55:00,67.17,67.27,67.06,67.19,31200.0,41.3392,41.4007,41.2715,41.3515,31200.0
2013-03-18 10:00:00,67.19,67.19,67.12,67.15,13800.0,41.3515,41.3515,41.3084,41.3269,13800.0
2013-03-18 10:05:00,67.14,67.17,67.05,67.15,16000.0,41.3207,41.3392,41.2654,41.3269,16000.0
2013-03-18 10:10:00,67.17,67.23,67.11,67.23,6900.0,41.3392,41.3761,41.3023,41.3761,6900.0
2013-03-18 10:15:00,67.22,67.22,67.08,67.1,23600.0,41.37,41.37,41.2838,41.2961,23600.0
2013-03-18 10:20:00,67.13,67.18,67.1,67.16,14400.0,41.3146,41.3454,41.2961,41.333,14400.0
2013-03-18 10:25:00,67.16,67.22,67.11,67.12,7800.0,41.333,41.37,41.3023,41.3084,7800.0
2013-03-18 10:30:00,67.14,67.22,67.08,67.22,19400.0,41.3207,41.37,41.2838,41.37,19400.0
2013-03-18 10:35:00,67.22,67.23,67.1,67.13,8400.0,41.37,41.3761,41.2961,41.3146,8400.0
2013-03-18 10:40:00,67.11,67.11,66.94,66.96,4300.0,41.3023,41.3023,41.1977,41.21,4300.0
2013-03-18 10:45:00,66.97,67.04,66.94,67.02,14100.0,41.2161,41.2592,41.1977,41.2469,14100.0
2013-03-18 10:50:00,66.99,67.04,66.9,66.91,11900.0,41.2284,41.2592,41.173,41.1792,11900.0
2013-03-18 10:55:00,66.96,67.01,66.95,67.01,11800.0,41.21,41.2407,41.2038,41.2407,11800.0
2013-03-18 11:00:00,66.98,67.04,66.95,67.03,9300.0,41.2223,41.2592,41.2038,41.253,9300.0
2013-03-18 11:05:00,67.04,67.05,66.97,67.01,6000.0,41.2592,41.2654,41.2161,41.2407,6000.0
2013-03-18 11:10:00,67.01,67.01,66.98,67.01,4500.0,41.2407,41.2407,41.2223,41.2407,4500.0
2013-03-18 11:15:00,67.01,67.01,66.96,66.98,5800.0,41.2407,41.2407,41.21,41.2223,5800.0
2013-03-18 11:20:00,67.0,67.01,66.97,67.01,9300.0,41.2346,41.2407,41.2161,41.2407,9300.0
2013-03-18 11:25:00,66.99,67.03,66.98,67.0,11500.0,41.2284,41.253,41.2223,41.2346,11500.0
2013-03-18 11:30:00,67.03,67.03,66.98,66.99,12300.0,41.253,41.253,41.2223,41.2284,12300.0
2013-03-18 11:35:00,66.99,67.06,66.98,67.04,6300.0,41.2284,41.2715,41.2223,41.2592,6300.0
2013-03-18 11:40:00,67.06,67.11,67.06,67.11,5700.0,41.2715,41.3023,41.2715,41.3023,5700.0
2013-03-18 11:45:00,67.11,67.14,67.11,67.14,1300.0,41.3023,41.3207,41.3023,41.3207,1300.0
2013-03-18 11:50:00,67.14,67.14,67.13,67.14,9000.0,41.3207,41.3207,41.3146,41.3207,9000.0
2013-03-18 11:55:00,67.14,67.15,67.12,67.14,8300.0,41.3207,41.3269,41.3084,41.3207,8300.0
2013-03-18 12:00:00,67.15,67.19,67.13,67.15,13900.0,41.3269,41.3515,41.3146,41.3269,13900.0
2013-03-18 12:05:00,67.15,67.17,67.13,67.14,13000.0,41.3269,41.3392,41.3146,41.3207,13000.0
2013-03-18 12:10:00,67.14,67.15,67.11,67.14,11500.0,41.3207,41.3269,41.3023,41.3207,11500.0
2013-03-18 12:15:00,67.15,67.15,67.12,67.15,6000.0,41.3269,41.3269,41.3084,41.3269,6000.0
2013-03-18 12:20:00,67.14,67.15,67.09,67.09,14800.0,41.3207,41.3269,41.29,41.29,14800.0
2013-03-18 12:25:00,67.09,67.16,67.09,67.11,13300.0,41.29,41.333,41.29,41.3023,13300.0
2013-03-18 12:30:00,67.11,67.14,67.11,67.14,4200.0,41.3023,41.3207,41.3023,41.3207,4200.0
2013-03-18 12:35:00,67.14,67.21,67.14,67.21,14700.0,41.3207,41.3638,41.3207,41.3638,14700.0
2013-03-18 12:40:00,67.2,67.23,67.19,67.21,8000.0,41.3577,41.3761,41.3515,41.3638,8000.0
2013-03-18 12:45:00,67.22,67.22,67.17,67.18,9900.0,41.37,41.37,41.3392,41.3454,9900.0
2013-03-18 12:50:00,67.18,67.21,67.16,67.16,6700.0,41.3454,41.3638,41.333,41.333,6700.0
2013-03-18 12:55:00,67.2,67.2,67.09,67.12,10900.0,41.3577,41.3577,41.29,41.3084,10900.0
2013-03-18 13:00:00,67.13,67.13,67.09,67.11,2900.0,41.3146,41.3146,41.29,41.3023,2900.0
2013-03-18 13:05:00,67.14,67.14,67.04,67.09,16400.0,41.3207,41.3207,41.2592,41.29,16400.0
2013-03-18 13:10:00,67.11,67.17,67.09,67.09,14700.0,41.3023,41.3392,41.29,41.29,14700.0
2013-03-18 13:15:00,67.09,67.11,67.05,67.08,37600.0,41.29,41.3023,41.2654,41.2838,37600.0
2013-03-18 13:20:00,67.11,67.11,67.05,67.09,9300.0,41.3023,41.3023,41.2654,41.29,9300.0
2013-03-18 13:25:00,67.11,67.11,67.02,67.05,15800.0,41.3023,41.3023,41.2469,41.2654,15800.0
2013-03-18 13:30:00,67.05,67.09,67.0,67.03,16900.0,41.2654,41.29,41.2346,41.253,16900.0
2013-03-18 13:35:00,67.02,67.05,66.98,67.03,11500.0,41.2469,41.2654,41.2223,41.253,11500.0
2013-03-18 13:40:00,67.05,67.1,67.01,67.1,11700.0,41.2654,41.2961,41.2407,41.2961,11700.0
2013-03-18 13:45:00,67.1,67.11,67.02,67.02,17700.0,41.2961,41.3023,41.2469,41.2469,17700.0
2013-03-18 13:50:00,67.04,67.06,66.98,67.03,16200.0,41.2592,41.2715,41.2223,41.253,16200.0
2013-03-18 13:55:00,67.0,67.1,66.99,67.09,15900.0,41.2346,41.2961,41.2284,41.29,15900.0
2013-03-18 14:00:00,67.1,67.1,66.97,67.02,5500.0,41.2961,41.2961,41.2161,41.2469,5500.0
2013-03-18 14:05:00,67.0,67.09,66.95,66.97,8700.0,41.2346,41.29,41.2038,41.2161,8700.0
2013-03-18 14:10:00,66.98,67.0,66.91,67.0,9000.0,41.2223,41.2346,41.1792,41.2346,9000.0
2013-03-18 14:15:00,67.01,67.05,66.98,67.03,11500.0,41.2407,41.2654,41.2223,41.253,11500.0
2013-03-18 14:20:00,67.04,67.09,67.03,67.09,4100.0,41.2592,41.29,41.253,41.29,4100.0
2013-03-18 14:25:00,67.1,67.1,66.99,67.08,11200.0,41.2961,41.2961,41.2284,41.2838,11200.0
2013-03-18 14:30:00,67.09,67.09,66.97,66.99,9400.0,41.29,41.29,41.2161,41.2284,9400.0
2013-03-18 14:35:00,66.99,67.01,66.98,67.0,5500.0,41.2284,41.2407,41.2223,41.2346,5500.0
2013-03-18 14:40:00,67.0,67.01,66.94,67.0,8900.0,41.2346,41.2407,41.1977,41.2346,8900.0
2013-03-18 14:45:00,67.02,67.03,66.91,66.94,6800.0,41.2469,41.253,41.1792,41.1977,6800.0
2013-03-18 14:50:00,66.92,66.98,66.9,66.93,6900.0,41.1853,41.2223,41.173,41.1915,6900.0
2013-03-18 14:55:00,66.93,66.93,66.8,66.84,9800.0,41.1915,41.1915,41.1115,41.1361,9800.0
2013-03-18 15:00:00,66.83,66.95,66.82,66.91,6700.0,41.13,41.2038,41.1238,41.1792,6700.0
2013-03-18 15:05:00,66.92,66.94,66.87,66.94,7300.0,41.1853,41.1977,41.1546,41.1977,7300.0
2013-03-18 15:10:00,66.94,66.98,66.88,66.91,21700.0,41.1977,41.2223,41.1607,41.1792,21700.0
2013-03-18 15:15:00,66.9,66.96,66.85,66.95,23600.0,41.173,41.21,41.1423,41.2038,23600.0
2013-03-18 15:20:00,66.94,66.98,66.91,66.98,8600.0,41.1977,41.2223,41.1792,41.2223,8600.0
2013-03-18 15:25:00,66.98,66.98,66.89,66.92,23500.0,41.2223,41.2223,41.1669,41.1853,23500.0
2013-03-18 15:30:00,66.94,66.95,66.82,66.82,22100.0,41.1977,41.2038,41.1238,41.1238,22100.0
2013-03-18 15:35:00,66.84,66.9,66.8,66.89,9500.0,41.1361,41.173,41.1115,41.1669,9500.0
2013-03-18 15:40:00,66.88,66.96,66.73,66.96,71200.0,41.1607,41.21,41.0684,41.21,71200.0
2013-03-18 15:45:00,66.95,66.99,66.9,66.91,32700.0,41.2038,41.2284,41.173,41.1792,32700.0
2013-03-18 15:50:00,66.9,66.93,66.85,66.86,48800.0,41.173,41.1915,41.1423,41.1484,48800.0
2013-03-18 15:55:00,66.86,67.06,66.69,67.02,195100.0,41.1484,41.2715,41.0438,41.2469,195100.0
2013-03-19 09:30:00,67.15,67.15,66.54,66.58,26500.0,41.3269,41.3269,40.9515,40.9761,26500.0
2013-03-19 09:35:00,66.59,66.63,66.46,66.48,32300.0,40.9822,41.0069,40.9022,40.9145,32300.0
2013-03-19 09:40:00,66.49,66.54,66.39,66.54,17400.0,40.9207,40.9515,40.8592,40.9515,17400.0
2013-03-19 09:45:00,66.59,66.69,66.59,66.67,9000.0,40.9822,41.0438,40.9822,41.0315,9000.0
2013-03-19 09:50:00,66.69,66.69,66.5,66.5,7500.0,41.0438,41.0438,40.9269,40.9269,7500.0
2013-03-19 09:55:00,66.48,66.57,66.4,66.55,8200.0,40.9145,40.9699,40.8653,40.9576,8200.0
2013-03-19 10:00:00,66.53,66.58,66.42,66.46,13500.0,40.9453,40.9761,40.8776,40.9022,13500.0
2013-03-19 10:05:00,66.47,66.53,66.45,66.47,10700.0,40.9084,40.9453,40.8961,40.9084,10700.0
2013-03-19 10:10:00,66.45,66.81,66.45,66.81,18300.0,40.8961,41.1176,40.8961,41.1176,18300.0
2013-03-19 10:15:00,66.77,66.77,66.5,66.58,11400.0,41.093,41.093,40.9269,40.9761,11400.0
2013-03-19 10:20:00,66.57,66.66,66.51,66.51,7500.0,40.9699,41.0253,40.933,40.933,7500.0
2013-03-19 10:25:00,66.49,66.53,66.44,66.5,23300.0,40.9207,40.9453,40.8899,40.9269,23300.0
2013-03-19 10:30:00,66.52,66.58,66.49,66.56,12900.0,40.9392,40.9761,40.9207,40.9638,12900.0
2013-03-19 10:35:00,66.55,66.62,66.49,66.53,16500.0,40.9576,41.0007,40.9207,40.9453,16500.0
2013-03-19 10:40:00,66.53,66.62,66.49,66.62,9800.0,40.9453,41.0007,40.9207,41.0007,9800.0
2013-03-19 10:45:00,66.63,66.73,66.55,66.73,13000.0,41.0069,41.0684,40.9576,41.0684,13000.0
2013-03-19 10:50:00,66.71,66.79,66.69,66.71,9700.0,41.0561,41.1053,41.0438,41.0561,9700.0
2013-03-19 10:55:00,66.67,66.74,66.65,66.67,5700.0,41.0315,41.0746,41.0192,41.0315,5700.0
2013-03-19 11:00:00,66.69,66.72,66.65,66.67,7100.0,41.0438,41.0623,41.0192,41.0315,7100.0
2013-03-19 11:05:00,66.66,66.68,66.64,66.66,8600.0,41.0253,41.0376,41.013,41.0253,8600.0
2013-03-19 11:10:00,66.68,66.74,66.64,66.66,11800.0,41.0376,41.0746,41.013,41.0253,11800.0
2013-03-19 11:15:00,66.66,66.66,66.45,66.45,16100.0,41.0253,41.0253,40.8961,40.8961,16100.0
2013-03-19 11:20:00,66.47,66.51,66.39,66.51,8400.0,40.9084,40.933,40.8592,40.933,8400.0
2013-03-19 11:25:00,66.5,66.63,66.42,66.57,13100.0,40.9269,41.0069,40.8776,40.9699,13100.0
2013-03-19 11:30:00,66.58,66.66,66.48,66.64,9600.0,40.9761,41.0253,40.9145,41.013,9600.0
2013-03-19 11:35:00,66.61,66.65,66.59,66.59,10100.0,40.9946,41.0192,40.9822,40.9822,10100.0
2013-03-19 11:40:00,66.59,66.65,66.52,66.63,31000.0,40.9822,41.0192,40.9392,41.0069,31000.0
2013-03-19 11:45:00,66.63,66.71,66.62,66.65,7700.0,41.0069,41.0561,41.0007,41.0192,7700.0
2013-03-19 11:50:00,66.63,66.63,66.42,66.43,14200.0,41.0069,41.0069,40.8776,40.8838,14200.0
2013-03-19 11:55:00,66.48,66.57,66.46,66.56,12200.0,40.9145,40.9699,40.9022,40.9638,12200.0
2013-03-19 12:00:00,66.57,66.61,66.54,66.61,10400.0,40.9699,40.9946,40.9515,40.9946,10400.0
2013-03-19 12:05:00,66.61,66.61,66.48,66.5,6100.0,40.9946,40.9946,40.9145,40.9269,6100.0
2013-03-19 12:10:00,66.51,66.53,66.45,66.45,10200.0,40.933,40.9453,40.8961,40.8961,10200.0
2013-03-19 12:15:00,66.45,66.48,66.33,66.38,18100.0,40.8961,40.9145,40.8222,40.853,18100.0
2013-03-19 12:20:00,66.39,66.51,66.39,66.5,6500.0,40.8592,40.933,40.8592,40.9269,6500.0
2013-03-19 12:25:00,66.49,66.51,66.45,66.45,6400.0,40.9207,40.933,40.8961,40.8961,6400.0
2013-03-19 12:30:00,66.43,66.44,66.42,66.42,9000.0,40.8838,40.8899,40.8776,40.8776,9000.0
2013-03-19 12:35:00,66.43,66.59,66.43,66.59,9200.0,40.8838,40.9822,40.8838,40.9822,9200.0
2013-03-19 12:40:00,66.6,66.65,66.53,66.53,8700.0,40.9884,41.0192,40.9453,40.9453,8700.0
2013-03-19 12:45:00,66.54,66.54,66.46,66.46,12100.0,40.9515,40.9515,40.9022,40.9022,12100.0
2013-03-19 12:50:00,66.46,66.5,66.46,66.48,7000.0,40.9022,40.9269,40.9022,40.9145,7000.0
2013-03-19 12:55:00,66.5,66.5,66.39,66.39,17500.0,40.9269,40.9269,40.8592,40.8592,17500.0
2013-03-19 13:00:00,66.4,66.41,66.35,66.4,8400.0,40.8653,40.8715,40.8345,40.8653,8400.0
2013-03-19 13:05:00,66.41,66.41,66.35,66.37,7300.0,40.8715,40.8715,40.8345,40.8468,7300.0
2013-03-19 13:10:00,66.37,66.39,66.33,66.35,8300.0,40.8468,40.8592,40.8222,40.8345,8300.0
2013-03-19 13:15:00,66.37,66.38,66.28,66.31,5500.0,40.8468,40.853,40.7915,40.8099,5500.0
2013-03-19 13:20:00,66.3,66.32,66.25,66.25,11300.0,40.8038,40.8161,40.773,40.773,11300.0
2013-03-19 13:25:00,66.23,66.25,66.2,66.22,7800.0,40.7607,40.773,40.7422,40.7545,7800.0
2013-03-19 13:30:00,66.22,66.24,66.13,66.19,14700.0,40.7545,40.7668,40.6991,40.7361,14700.0
2013-03-19 13:35:00,66.2,66.2,66.07,66.07,16600.0,40.7422,40.7422,40.6622,40.6622,16600.0
2013-03-19 13:40:00,66.04,66.05,65.91,65.97,13500.0,40.6438,40.6499,40.5637,40.6007,13500.0
2013-03-19 13:45:00,66.01,66.01,65.85,65.9,11500.0,40.6253,40.6253,40.5268,40.5576,11500.0
2013-03-19 13:50:00,65.9,65.93,65.88,65.9,8000.0,40.5576,40.5761,40.5453,40.5576,8000.0
2013-03-19 13:55:00,65.93,65.96,65.88,65.92,23900.0,40.5761,40.5945,40.5453,40.5699,23900.0
2013-03-19 14:00:00,65.91,65.94,65.84,65.91,10500.0,40.5637,40.5822,40.5207,40.5637,10500.0
2013-03-19 14:05:00,65.88,65.89,65.81,65.84,15000.0,40.5453,40.5514,40.5022,40.5207,15000.0
2013-03-19 14:10:00,65.83,65.92,65.83,65.84,13800.0,40.5145,40.5699,40.5145,40.5207,13800.0
2013-03-19 14:15:00,65.84,66.02,65.81,66.0,19200.0,40.5207,40.6314,40.5022,40.6191,19200.0
2013-03-19 14:20:00,65.98,66.04,65.87,66.03,8100.0,40.6068,40.6438,40.5391,40.6376,8100.0
2013-03-19 14:25:00,66.06,66.11,66.01,66.05,8700.0,40.6561,40.6868,40.6253,40.6499,8700.0
2013-03-19 14:30:00,66.06,66.29,66.06,66.2,15800.0,40.6561,40.7976,40.6561,40.7422,15800.0
2013-03-19 14:35:00,66.19,66.2,66.05,66.14,9500.0,40.7361,40.7422,40.6499,40.7053,9500.0
2013-03-19 14:40:00,66.14,66.32,66.14,66.31,16700.0,40.7053,40.8161,40.7053,40.8099,16700.0
2013-03-19 14:45:00,66.31,66.37,66.31,66.37,8800.0,40.8099,40.8468,40.8099,40.8468,8800.0
2013-03-19 14:50:00,66.36,66.36,66.19,66.26,38500.0,40.8407,40.8407,40.7361,40.7792,38500.0
2013-03-19 14:55:00,66.24,66.24,66.13,66.13,57900.0,40.7668,40.7668,40.6991,40.6991,57900.0
2013-03-19 15:00:00,66.12,66.22,66.11,66.17,16500.0,40.693,40.7545,40.6868,40.7238,16500.0
2013-03-19 15:05:00,66.19,66.19,66.13,66.15,15100.0,40.7361,40.7361,40.6991,40.7115,15100.0
2013-03-19 15:10:00,66.14,66.16,66.04,66.14,50400.0,40.7053,40.7176,40.6438,40.7053,50400.0
2013-03-19 15:15:00,66.13,66.23,66.13,66.19,25700.0,40.6991,40.7607,40.6991,40.7361,25700.0
2013-03-19 15:20:00,66.2,66.26,66.09,66.18,13300.0,40.7422,40.7792,40.6745,40.7299,13300.0
2013-03-19 15:25:00,66.2,66.22,66.06,66.12,14700.0,40.7422,40.7545,40.6561,40.693,14700.0
2013-03-19 15:30:00,66.1,66.18,66.03,66.05,19800.0,40.6807,40.7299,40.6376,40.6499,19800.0
2013-03-19 15:35:00,66.08,66.14,66.06,66.13,20300.0,40.6684,40.7053,40.6561,40.6991,20300.0
2013-03-19 15:40:00,66.13,66.24,66.09,66.11,20500.0,40.6991,40.7668,40.6745,40.6868,20500.0
2013-03-19 15:45:00,66.12,66.21,66.1,66.11,32600.0,40.693,40.7484,40.6807,40.6868,32600.0
2013-03-19 15:50:00,66.1,66.21,66.09,66.16,75200.0,40.6807,40.7484,40.6745,40.7176,75200.0
2013-03-19 15:55:00,66.17,66.21,66.14,66.19,58400.0,40.7238,40.7484,40.7053,40.7361,58400.0
2013-03-20 09:30:00,66.37,66.56,66.23,66.23,11800.0,40.8468,40.9638,40.7607,40.7607,11800.0
2013-03-20 09:35:00,66.32,66.32,65.88,65.98,3700.0,40.8161,40.8161,40.5453,40.6068,3700.0
2013-03-20 09:40:00,66.04,66.08,65.93,66.02,27800.0,40.6438,40.6684,40.5761,40.6314,27800.0
2013-03-20 09:45:00,66.03,66.06,65.99,66.05,27400.0,40.6376,40.6561,40.613,40.6499,27400.0
2013-03-20 09:50:00,66.04,66.06,65.98,66.06,15600.0,40.6438,40.6561,40.6068,40.6561,15600.0
2013-03-20 09:55:00,66.07,66.11,65.98,65.99,30700.0,40.6622,40.6868,40.6068,40.613,30700.0
2013-03-20 10:00:00,66.0,66.03,65.97,65.97,29600.0,40.6191,40.6376,40.6007,40.6007,29600.0
2013-03-20 10:05:00,65.97,66.01,65.84,65.87,11400.0,40.6007,40.6253,40.5207,40.5391,11400.0
2013-03-20 10:10:00,65.89,66.05,65.88,66.03,10500.0,40.5514,40.6499,40.5453,40.6376,10500.0
2013-03-20 10:15:00,66.01,66.04,65.98,65.99,6400.0,40.6253,40.6438,40.6068,40.613,6400.0
2013-03-20 10:20:00,65.96,65.99,65.87,65.89,3500.0,40.5945,40.613,40.5391,40.5514,3500.0
2013-03-20 10:25:00,65.88,66.03,65.69,66.01,49300.0,40.5453,40.6376,40.4283,40.6253,49300.0
2013-03-20 10:30:00,66.0,66.0,65.82,65.87,61300.0,40.6191,40.6191,40.5084,40.5391,61300.0
2013-03-20 10:35:00,65.87,65.99,65.86,65.99,30200.0,40.5391,40.613,40.533,40.613,30200.0
2013-03-20 10:40:00,66.0,66.0,65.9,65.92,13100.0,40.6191,40.6191,40.5576,40.5699,13100.0
2013-03-20 10:45:00,65.91,65.97,65.87,65.89,24700.0,40.5637,40.6007,40.5391,40.5514,24700.0
2013-03-20 10:50:00,65.89,65.89,65.7,65.73,33500.0,40.5514,40.5514,40.4345,40.453,33500.0
2013-03-20 10:55:00,65.7,65.73,65.53,65.64,40800.0,40.4345,40.453,40.3299,40.3976,40800.0
2013-03-20 11:00:00,65.65,65.76,65.64,65.75,19800.0,40.4037,40.4714,40.3976,40.4653,19800.0
2013-03-20 11:05:00,65.75,65.75,65.73,65.75,11600.0,40.4653,40.4653,40.453,40.4653,11600.0
2013-03-20 11:10:00,65.75,65.78,65.68,65.78,37400.0,40.4653,40.4837,40.4222,40.4837,37400.0
2013-03-20 11:15:00,65.78,65.87,65.76,65.83,31700.0,40.4837,40.5391,40.4714,40.5145,31700.0
2013-03-20 11:20:00,65.83,65.9,65.8,65.9,17500.0,40.5145,40.5576,40.496,40.5576,17500.0
2013-03-20 11:25:00,65.91,66.03,65.91,66.03,9900.0,40.5637,40.6376,40.5637,40.6376,9900.0
2013-03-20 11:30:00,66.03,66.12,66.03,66.11,7600.0,40.6376,40.693,40.6376,40.6868,7600.0
2013-03-20 11:35:00,66.12,66.14,66.1,66.14,10500.0,40.693,40.7053,40.6807,40.7053,10500.0
2013-03-20 11:40:00,66.14,66.15,66.12,66.14,7400.0,40.7053,40.7115,40.693,40.7053,7400.0
2013-03-20 11:45:00,66.15,66.21,66.15,66.18,9800.0,40.7115,40.7484,40.7115,40.7299,9800.0
2013-03-20 11:50:00,66.18,66.21,66.16,66.21,7100.0,40.7299,40.7484,40.7176,40.7484,7100.0
2013-03-20 11:55:00,66.21,66.25,66.2,66.22,10000.0,40.7484,40.773,40.7422,40.7545,10000.0
2013-03-20 12:00:00,66.21,66.24,66.17,66.17,11800.0,40.7484,40.7668,40.7238,40.7238,11800.0
2013-03-20 12:05:00,66.19,66.27,66.17,66.23,7000.0,40.7361,40.7853,40.7238,40.7607,7000.0
2013-03-20 12:10:00,66.25,66.25,66.22,66.25,2200.0,40.773,40.773,40.7545,40.773,2200.0
2013-03-20 12:15:00,66.25,66.27,66.21,66.27,6300.0,40.773,40.7853,40.7484,40.7853,6300.0
2013-03-20 12:20:00,66.26,66.31,66.26,66.28,5800.0,40.7792,40.8099,40.7792,40.7915,5800.0
2013-03-20 12:25:00,66.26,66.28,66.26,66.26,3700.0,40.7792,40.7915,40.7792,40.7792,3700.0
2013-03-20 12:30:00,66.26,66.27,66.24,66.26,3600.0,40.7792,40.7853,40.7668,40.7792,3600.0
2013-03-20 12:35:00,66.27,66.28,66.25,66.28,9000.0,40.7853,40.7915,40.773,40.7915,9000.0
2013-03-20 12:40:00,66.25,66.26,66.22,66.24,5800.0,40.773,40.7792,40.7545,40.7668,5800.0
2013-03-20 12:45:00,66.25,66.26,66.22,66.26,5900.0,40.773,40.7792,40.7545,40.7792,5900.0
2013-03-20 12:50:00,66.24,66.28,66.22,66.26,10300.0,40.7668,40.7915,40.7545,40.7792,10300.0
2013-03-20 12:55:00,66.26,66.27,66.21,66.24,6500.0,40.7792,40.7853,40.7484,40.7668,6500.0
2013-03-20 13:00:00,66.24,66.27,66.23,66.23,5700.0,40.7668,40.7853,40.7607,40.7607,5700.0
2013-03-20 13:05:00,66.25,66.26,66.22,66.23,7400.0,40.773,40.7792,40.7545,40.7607,7400.0
2013-03-20 13:10:00,66.23,66.25,66.22,66.22,10100.0,40.7607,40.773,40.7545,40.7545,10100.0
2013-03-20 13:15:00,66.24,66.24,66.05,66.15,38700.0,40.7668,40.7668,40.6499,40.7115,38700.0
2013-03-20 13:20:00,66.16,66.2,66.14,66.2,14500.0,40.7176,40.7422,40.7053,40.7422,14500.0
2013-03-20 13:25:00,66.2,66.2,66.05,66.09,8600.0,40.7422,40.7422,40.6499,40.6745,8600.0
2013-03-20 13:30:00,66.09,66.15,66.05,66.05,11200.0,40.6745,40.7115,40.6499,40.6499,11200.0
2013-03-20 13:35:00,66.06,66.11,66.05,66.07,16000.0,40.6561,40.6868,40.6499,40.6622,16000.0
2013-03-20 13:40:00,66.08,66.1,66.05,66.06,9400.0,40.6684,40.6807,40.6499,40.6561,9400.0
2013-03-20 13:45:00,66.05,66.07,65.94,65.97,36900.0,40.6499,40.6622,40.5822,40.6007,36900.0
2013-03-20 13:50:00,65.96,65.99,65.91,65.98,12000.0,40.5945,40.613,40.5637,40.6068,12000.0
2013-03-20 13:55:00,65.98,65.99,65.83,65.85,15900.0,40.6068,40.613,40.5145,40.5268,15900.0
2013-03-20 14:00:00,65.84,65.92,65.83,65.9,15100.0,40.5207,40.5699,40.5145,40.5576,15100.0
2013-03-20 14:05:00,65.9,65.97,65.9,65.97,12200.0,40.5576,40.6007,40.5576,40.6007,12200.0
2013-03-20 14:10:00,65.98,66.0,65.86,65.87,8100.0,40.6068,40.6191,40.533,40.5391,8100.0
2013-03-20 14:15:00,65.86,65.89,65.82,65.82,7500.0,40.533,40.5514,40.5084,40.5084,7500.0
2013-03-20 14:20:00,65.82,65.83,65.69,65.77,20100.0,40.5084,40.5145,40.4283,40.4776,20100.0
2013-03-20 14:25:00,65.79,65.8,65.72,65.74,10800.0,40.4899,40.496,40.4468,40.4591,10800.0
2013-03-20 14:30:00,65.75,65.78,65.74,65.76,9800.0,40.4653,40.4837,40.4591,40.4714,9800.0
2013-03-20 14:35:00,65.77,65.79,65.73,65.79,14100.0,40.4776,40.4899,40.453,40.4899,14100.0
2013-03-20 14:40:00,65.8,65.82,65.74,65.77,10800.0,40.496,40.5084,40.4591,40.4776,10800.0
2013-03-20 14:45:00,65.78,65.81,65.74,65.79,15300.0,40.4837,40.5022,40.4591,40.4899,15300.0
2013-03-20 14:50:00,65.8,65.91,65.8,65.91,6900.0,40.496,40.5637,40.496,40.5637,6900.0
2013-03-20 14:55:00,65.91,65.93,65.9,65.92,14700.0,40.5637,40.5761,40.5576,40.5699,14700.0
2013-03-20 15:00:00,65.92,65.96,65.87,65.9,11800.0,40.5699,40.5945,40.5391,40.5576,11800.0
2013-03-20 15:05:00,65.91,66.04,65.91,66.03,14900.0,40.5637,40.6438,40.5637,40.6376,14900.0
2013-03-20 15:10:00,66.03,66.05,66.0,66.03,14800.0,40.6376,40.6499,40.6191,40.6376,14800.0
2013-03-20 15:15:00,66.04,66.04,65.97,66.03,12700.0,40.6438,40.6438,40.6007,40.6376,12700.0
2013-03-20 15:20:00,66.02,66.05,65.99,66.02,23900.0,40.6314,40.6499,40.613,40.6314,23900.0
2013-03-20 15:25:00,66.01,66.04,65.98,66.02,18400.0,40.6253,40.6438,40.6068,40.6314,18400.0
2013-03-20 15:30:00,66.03,66.03,65.94,65.97,18200.0,40.6376,40.6376,40.5822,40.6007,18200.0
2013-03-20 15:35:00,65.94,65.97,65.93,65.97,17600.0,40.5822,40.6007,40.5761,40.6007,17600.0
2013-03-20 15:40:00,65.97,66.0,65.93,66.0,15500.0,40.6007,40.6191,40.5761,40.6191,15500.0
2013-03-20 15:45:00,66.0,66.04,65.92,65.92,31900.0,40.6191,40.6438,40.5699,40.5699,31900.0
2013-03-20 15:50:00,65.94,65.95,65.85,65.87,35600.0,40.5822,40.5884,40.5268,40.5391,35600.0
2013-03-20 15:55:00,65.87,65.95,65.87,65.89,73800.0,40.5391,40.5884,40.5391,40.5514,73800.0
2013-03-21 09:30:00,66.04,66.12,66.02,66.11,14000.0,40.6438,40.693,40.6314,40.6868,14000.0
2013-03-21 09:35:00,66.1,66.1,65.99,65.99,1000.0,40.6807,40.6807,40.613,40.613,1000.0
2013-03-21 09:40:00,66.03,66.15,66.0,66.15,14900.0,40.6376,40.7115,40.6191,40.7115,14900.0
2013-03-21 09:45:00,66.14,66.15,66.09,66.14,6900.0,40.7053,40.7115,40.6745,40.7053,6900.0
2013-03-21 09:50:00,66.13,66.25,66.13,66.25,18000.0,40.6991,40.773,40.6991,40.773,18000.0
2013-03-21 09:55:00,66.25,66.3,66.25,66.27,3400.0,40.773,40.8038,40.773,40.7853,3400.0
2013-03-21 10:00:00,66.27,66.3,66.25,66.3,7300.0,40.7853,40.8038,40.773,40.8038,7300.0
2013-03-21 10:05:00,66.27,66.35,66.27,66.35,3500.0,40.7853,40.8345,40.7853,40.8345,3500.0
2013-03-21 10:10:00,66.35,66.4,66.35,66.38,16000.0,40.8345,40.8653,40.8345,40.853,16000.0
2013-03-21 10:15:00,66.38,66.4,66.38,66.38,10700.0,40.853,40.8653,40.853,40.853,10700.0
2013-03-21 10:20:00,66.38,66.47,66.38,66.46,8700.0,40.853,40.9084,40.853,40.9022,8700.0
2013-03-21 10:25:00,66.48,66.59,66.48,66.59,12500.0,40.9145,40.9822,40.9145,40.9822,12500.0
2013-03-21 10:30:00,66.57,66.59,66.56,66.58,3800.0,40.9699,40.9822,40.9638,40.9761,3800.0
2013-03-21 10:35:00,66.58,66.64,66.57,66.62,13200.0,40.9761,41.013,40.9699,41.0007,13200.0
2013-03-21 10:40:00,66.62,66.65,66.55,66.55,7700.0,41.0007,41.0192,40.9576,40.9576,7700.0
2013-03-21 10:45:00,66.59,66.61,66.56,66.61,6000.0,40.9822,40.9946,40.9638,40.9946,6000.0
2013-03-21 10:50:00,66.59,66.59,66.56,66.59,5500.0,40.9822,40.9822,40.9638,40.9822,5500.0
2013-03-21 10:55:00,66.59,66.6,66.56,66.6,7300.0,40.9822,40.9884,40.9638,40.9884,7300.0
2013-03-21 11:00:00,66.59,66.59,66.47,66.55,4100.0,40.9822,40.9822,40.9084,40.9576,4100.0
2013-03-21 11:05:00,66.56,66.65,66.56,66.63,7400.0,40.9638,41.0192,40.9638,41.0069,7400.0
2013-03-21 11:10:00,66.63,66.65,66.58,66.62,6000.0,41.0069,41.0192,40.9761,41.0007,6000.0
2013-03-21 11:15:00,66.62,66.69,66.61,66.69,4100.0,41.0007,41.0438,40.9946,41.0438,4100.0
2013-03-21 11:20:00,66.69,66.75,66.67,66.75,6800.0,41.0438,41.0807,41.0315,41.0807,6800.0
2013-03-21 11:25:00,66.75,66.8,66.72,66.79,4900.0,41.0807,41.1115,41.0623,41.1053,4900.0
2013-03-21 11:30:00,66.8,66.8,66.77,66.79,17800.0,41.1115,41.1115,41.093,41.1053,17800.0
2013-03-21 11:35:00,66.79,66.87,66.79,66.87,4500.0,41.1053,41.1546,41.1053,41.1546,4500.0
2013-03-21 11:40:00,66.87,66.9,66.85,66.87,1600.0,41.1546,41.173,41.1423,41.1546,1600.0
2013-03-21 11:45:00,66.87,66.89,66.83,66.88,2700.0,41.1546,41.1669,41.13,41.1607,2700.0
2013-03-21 11:50:00,66.85,66.87,66.84,66.85,7400.0,41.1423,41.1546,41.1361,41.1423,7400.0
2013-03-21 11:55:00,66.87,66.89,66.83,66.84,2000.0,41.1546,41.1669,41.13,41.1361,2000.0
2013-03-21 12:00:00,66.85,66.85,66.8,66.85,4200.0,41.1423,41.1423,41.1115,41.1423,4200.0
2013-03-21 12:05:00,66.85,66.85,66.8,66.83,7200.0,41.1423,41.1423,41.1115,41.13,7200.0
2013-03-21 12:10:00,66.84,66.85,66.78,66.79,12800.0,41.1361,41.1423,41.0992,41.1053,12800.0
2013-03-21 12:15:00,66.81,66.83,66.7,66.71,17500.0,41.1176,41.13,41.0499,41.0561,17500.0
2013-03-21 12:20:00,66.73,66.78,66.72,66.72,3100.0,41.0684,41.0992,41.0623,41.0623,3100.0
2013-03-21 12:25:00,66.75,66.75,66.69,66.72,1700.0,41.0807,41.0807,41.0438,41.0623,1700.0
2013-03-21 12:30:00,66.72,66.72,66.61,66.63,5800.0,41.0623,41.0623,40.9946,41.0069,5800.0
2013-03-21 12:35:00,66.63,66.65,66.58,66.6,7900.0,41.0069,41.0192,40.9761,40.9884,7900.0
2013-03-21 12:40:00,66.6,66.61,66.57,66.58,5200.0,40.9884,40.9946,40.9699,40.9761,5200.0
2013-03-21 12:45:00,66.58,66.59,66.53,66.55,4800.0,40.9761,40.9822,40.9453,40.9576,4800.0
2013-03-21 12:50:00,66.54,66.61,66.54,66.61,2500.0,40.9515,40.9946,40.9515,40.9946,2500.0
2013-03-21 12:55:00,66.61,66.61,66.5,66.58,32600.0,40.9946,40.9946,40.9269,40.9761,32600.0
2013-03-21 13:00:00,66.58,66.6,66.56,66.6,3800.0,40.9761,40.9884,40.9638,40.9884,3800.0
2013-03-21 13:05:00,66.6,66.61,66.52,66.61,9800.0,40.9884,40.9946,40.9392,40.9946,9800.0
2013-03-21 13:10:00,66.61,66.61,66.48,66.57,18500.0,40.9946,40.9946,40.9145,40.9699,18500.0
2013-03-21 13:15:00,66.54,66.6,66.54,66.59,18800.0,40.9515,40.9884,40.9515,40.9822,18800.0
2013-03-21 13:20:00,66.57,66.6,66.56,66.58,9200.0,40.9699,40.9884,40.9638,40.9761,9200.0
2013-03-21 13:25:00,66.54,66.6,66.54,66.56,4300.0,40.9515,40.9884,40.9515,40.9638,4300.0
2013-03-21 13:30:00,66.57,66.6,66.5,66.53,4600.0,40.9699,40.9884,40.9269,40.9453,4600.0
2013-03-21 13:35:00,66.55,66.58,66.54,66.58,5800.0,40.9576,40.9761,40.9515,40.9761,5800.0
2013-03-21 13:40:00,66.57,66.6,66.48,66.48,14800.0,40.9699,40.9884,40.9145,40.9145,14800.0
2013-03-21 13:45:00,66.47,66.54,66.46,66.47,5000.0,40.9084,40.9515,40.9022,40.9084,5000.0
2013-03-21 13:50:00,66.49,66.57,66.48,66.55,10600.0,40.9207,40.9699,40.9145,40.9576,10600.0
2013-03-21 13:55:00,66.55,66.58,66.53,66.57,5800.0,40.9576,40.9761,40.9453,40.9699,5800.0
2013-03-21 14:00:00,66.54,66.54,66.46,66.48,15100.0,40.9515,40.9515,40.9022,40.9145,15100.0
2013-03-21 14:05:00,66.49,66.57,66.46,66.57,8000.0,40.9207,40.9699,40.9022,40.9699,8000.0
2013-03-21 14:10:00,66.57,66.59,66.52,66.55,23400.0,40.9699,40.9822,40.9392,40.9576,23400.0
2013-03-21 14:15:00,66.57,66.6,66.55,66.6,18300.0,40.9699,40.9884,40.9576,40.9884,18300.0
2013-03-21 14:20:00,66.59,66.6,66.58,66.6,13400.0,40.9822,40.9884,40.9761,40.9884,13400.0
2013-03-21 14:25:00,66.6,66.6,66.54,66.55,12900.0,40.9884,40.9884,40.9515,40.9576,12900.0
2013-03-21 14:30:00,66.56,66.57,66.51,66.56,4000.0,40.9638,40.9699,40.933,40.9638,4000.0
2013-03-21 14:35:00,66.55,66.56,66.49,66.51,13600.0,40.9576,40.9638,40.9207,40.933,13600.0
2013-03-21 14:40:00,66.5,66.59,66.49,66.56,5500.0,40.9269,40.9822,40.9207,40.9638,5500.0
2013-03-21 14:45:00,66.56,66.57,66.46,66.53,14800.0,40.9638,40.9699,40.9022,40.9453,14800.0
2013-03-21 14:50:00,66.54,66.55,66.49,66.5,5900.0,40.9515,40.9576,40.9207,40.9269,5900.0
2013-03-21 14:55:00,66.52,66.54,66.48,66.52,7000.0,40.9392,40.9515,40.9145,40.9392,7000.0
2013-03-21 15:00:00,66.55,66.55,66.53,66.54,7100.0,40.9576,40.9576,40.9453,40.9515,7100.0
2013-03-21 15:05:00,66.55,66.55,66.52,66.54,6400.0,40.9576,40.9576,40.9392,40.9515,6400.0
2013-03-21 15:10:00,66.54,66.55,66.46,66.5,18000.0,40.9515,40.9576,40.9022,40.9269,18000.0
2013-03-21 15:15:00,66.49,66.49,66.33,66.34,13000.0,40.9207,40.9207,40.8222,40.8284,13000.0
2013-03-21 15:20:00,66.36,66.44,66.35,66.43,12800.0,40.8407,40.8899,40.8345,40.8838,12800.0
2013-03-21 15:25:00,66.44,66.45,66.42,66.44,7400.0,40.8899,40.8961,40.8776,40.8899,7400.0
2013-03-21 15:30:00,66.44,66.44,66.34,66.4,23500.0,40.8899,40.8899,40.8284,40.8653,23500.0
2013-03-21 15:35:00,66.4,66.41,66.37,66.4,26400.0,40.8653,40.8715,40.8468,40.8653,26400.0
2013-03-21 15:40:00,66.39,66.4,66.27,66.4,18100.0,40.8592,40.8653,40.7853,40.8653,18100.0
2013-03-21 15:45:00,66.39,66.4,66.19,66.33,42400.0,40.8592,40.8653,40.7361,40.8222,42400.0
2013-03-21 15:50:00,66.34,66.35,66.27,66.28,35400.0,40.8284,40.8345,40.7853,40.7915,35400.0
2013-03-21 15:55:00,66.28,66.28,66.15,66.15,69000.0,40.7915,40.7915,40.7115,40.7115,69000.0
2013-03-22 09:30:00,66.4,66.4,66.16,66.32,9000.0,40.8653,40.8653,40.7176,40.8161,9000.0
2013-03-22 09:35:00,66.35,66.4,66.32,66.34,8900.0,40.8345,40.8653,40.8161,40.8284,8900.0
2013-03-22 09:40:00,66.29,66.34,66.29,66.33,2000.0,40.7976,40.8284,40.7976,40.8222,2000.0
2013-03-22 09:45:00,66.32,66.36,66.32,66.32,5700.0,40.8161,40.8407,40.8161,40.8161,5700.0
2013-03-22 09:50:00,66.3,66.35,66.29,66.35,7700.0,40.8038,40.8345,40.7976,40.8345,7700.0
2013-03-22 09:55:00,66.34,66.35,66.27,66.27,6100.0,40.8284,40.8345,40.7853,40.7853,6100.0
2013-03-22 10:00:00,66.3,66.34,66.3,66.33,2400.0,40.8038,40.8284,40.8038,40.8222,2400.0
2013-03-22 10:05:00,66.34,66.34,66.2,66.2,5800.0,40.8284,40.8284,40.7422,40.7422,5800.0
2013-03-22 10:10:00,66.18,66.18,66.11,66.11,2500.0,40.7299,40.7299,40.6868,40.6868,2500.0
2013-03-22 10:15:00,66.09,66.26,66.03,66.26,11400.0,40.6745,40.7792,40.6376,40.7792,11400.0
2013-03-22 10:20:00,66.22,66.26,66.15,66.15,6200.0,40.7545,40.7792,40.7115,40.7115,6200.0
2013-03-22 10:25:00,66.19,66.21,66.13,66.19,21600.0,40.7361,40.7484,40.6991,40.7361,21600.0
2013-03-22 10:30:00,66.18,66.32,66.17,66.32,27900.0,40.7299,40.8161,40.7238,40.8161,27900.0
2013-03-22 10:35:00,66.32,66.39,66.3,66.34,17800.0,40.8161,40.8592,40.8038,40.8284,17800.0
2013-03-22 10:40:00,66.36,66.4,66.33,66.35,13800.0,40.8407,40.8653,40.8222,40.8345,13800.0
2013-03-22 10:45:00,66.36,66.38,66.32,66.33,6300.0,40.8407,40.853,40.8161,40.8222,6300.0
2013-03-22 10:50:00,66.35,66.42,66.34,66.39,12700.0,40.8345,40.8776,40.8284,40.8592,12700.0
2013-03-22 10:55:00,66.38,66.38,66.33,66.33,8200.0,40.853,40.853,40.8222,40.8222,8200.0
2013-03-22 11:00:00,66.36,66.37,66.33,66.36,7500.0,40.8407,40.8468,40.8222,40.8407,7500.0
2013-03-22 11:05:00,66.34,66.4,66.33,66.4,2900.0,40.8284,40.8653,40.8222,40.8653,2900.0
2013-03-22 11:10:00,66.42,66.44,66.38,66.44,5100.0,40.8776,40.8899,40.853,40.8899,5100.0
2013-03-22 11:15:00,66.47,66.48,66.41,66.41,2600.0,40.9084,40.9145,40.8715,40.8715,2600.0
2013-03-22 11:20:00,66.4,66.4,66.36,66.4,1800.0,40.8653,40.8653,40.8407,40.8653,1800.0
2013-03-22 11:25:00,66.4,66.42,66.36,66.36,7100.0,40.8653,40.8776,40.8407,40.8407,7100.0
2013-03-22 11:30:00,66.37,66.43,66.33,66.4,13800.0,40.8468,40.8838,40.8222,40.8653,13800.0
2013-03-22 11:35:00,66.4,66.44,66.37,66.39,30600.0,40.8653,40.8899,40.8468,40.8592,30600.0
2013-03-22 11:40:00,66.41,66.43,66.36,66.4,42300.0,40.8715,40.8838,40.8407,40.8653,42300.0
2013-03-22 11:45:00,66.43,66.43,66.39,66.42,14600.0,40.8838,40.8838,40.8592,40.8776,14600.0
2013-03-22 11:50:00,66.42,66.44,66.39,66.41,11500.0,40.8776,40.8899,40.8592,40.8715,11500.0
2013-03-22 11:55:00,66.41,66.42,66.35,66.38,14600.0,40.8715,40.8776,40.8345,40.853,14600.0
2013-03-22 12:00:00,66.38,66.4,66.34,66.37,17600.0,40.853,40.8653,40.8284,40.8468,17600.0
2013-03-22 12:05:00,66.37,66.38,66.37,66.38,3400.0,40.8468,40.853,40.8468,40.853,3400.0
2013-03-22 12:10:00,66.38,66.38,66.34,66.35,10200.0,40.853,40.853,40.8284,40.8345,10200.0
2013-03-22 12:15:00,66.35,66.37,66.34,66.34,9200.0,40.8345,40.8468,40.8284,40.8284,9200.0
2013-03-22 12:20:00,66.35,66.37,66.34,66.36,3000.0,40.8345,40.8468,40.8284,40.8407,3000.0
2013-03-22 12:25:00,66.37,66.37,66.3,66.34,9100.0,40.8468,40.8468,40.8038,40.8284,9100.0
2013-03-22 12:30:00,66.33,66.35,66.32,66.32,3700.0,40.8222,40.8345,40.8161,40.8161,3700.0
2013-03-22 12:35:00,66.33,66.33,66.31,66.33,3900.0,40.8222,40.8222,40.8099,40.8222,3900.0
2013-03-22 12:40:00,66.33,66.33,66.29,66.3,3300.0,40.8222,40.8222,40.7976,40.8038,3300.0
2013-03-22 12:45:00,66.3,66.32,66.28,66.32,5200.0,40.8038,40.8161,40.7915,40.8161,5200.0
2013-03-22 12:50:00,66.32,66.32,66.22,66.24,5800.0,40.8161,40.8161,40.7545,40.7668,5800.0
2013-03-22 12:55:00,66.24,66.25,66.17,66.22,4700.0,40.7668,40.773,40.7238,40.7545,4700.0
2013-03-22 13:00:00,66.24,66.26,66.18,66.22,11600.0,40.7668,40.7792,40.7299,40.7545,11600.0
2013-03-22 13:05:00,66.21,66.21,66.16,66.21,3600.0,40.7484,40.7484,40.7176,40.7484,3600.0
2013-03-22 13:10:00,66.21,66.25,66.16,66.25,13900.0,40.7484,40.773,40.7176,40.773,13900.0
2013-03-22 13:15:00,66.25,66.25,66.16,66.16,8300.0,40.773,40.773,40.7176,40.7176,8300.0
2013-03-22 13:20:00,66.17,66.24,66.1,66.21,11200.0,40.7238,40.7668,40.6807,40.7484,11200.0
2013-03-22 13:25:00,66.22,66.24,66.13,66.14,9100.0,40.7545,40.7668,40.6991,40.7053,9100.0
2013-03-22 13:30:00,66.14,66.18,66.1,66.14,4400.0,40.7053,40.7299,40.6807,40.7053,4400.0
2013-03-22 13:35:00,66.14,66.16,66.02,66.06,15500.0,40.7053,40.7176,40.6314,40.6561,15500.0
2013-03-22 13:40:00,66.03,66.1,65.99,66.01,15100.0,40.6376,40.6807,40.613,40.6253,15100.0
2013-03-22 13:45:00,66.0,66.03,65.96,65.97,15400.0,40.6191,40.6376,40.5945,40.6007,15400.0
2013-03-22 13:50:00,65.97,66.0,65.93,65.99,6600.0,40.6007,40.6191,40.5761,40.613,6600.0
2013-03-22 13:55:00,65.99,65.99,65.94,65.97,9100.0,40.613,40.613,40.5822,40.6007,9100.0
2013-03-22 14:00:00,65.98,66.0,65.98,66.0,4900.0,40.6068,40.6191,40.6068,40.6191,4900.0
2013-03-22 14:05:00,65.99,66.0,65.96,66.0,4400.0,40.613,40.6191,40.5945,40.6191,4400.0
2013-03-22 14:10:00,66.0,66.04,65.99,66.04,9000.0,40.6191,40.6438,40.613,40.6438,9000.0
2013-03-22 14:15:00,66.05,66.05,65.96,65.97,6100.0,40.6499,40.6499,40.5945,40.6007,6100.0
2013-03-22 14:20:00,65.97,65.99,65.93,65.95,7300.0,40.6007,40.613,40.5761,40.5884,7300.0
2013-03-22 14:25:00,65.92,65.94,65.91,65.94,6800.0,40.5699,40.5822,40.5637,40.5822,6800.0
2013-03-22 14:30:00,65.94,65.94,65.87,65.93,7200.0,40.5822,40.5822,40.5391,40.5761,7200.0
2013-03-22 14:35:00,65.93,65.97,65.93,65.96,5600.0,40.5761,40.6007,40.5761,40.5945,5600.0
2013-03-22 14:40:00,65.96,65.97,65.92,65.94,9200.0,40.5945,40.6007,40.5699,40.5822,9200.0
2013-03-22 14:45:00,65.94,65.94,65.9,65.92,7300.0,40.5822,40.5822,40.5576,40.5699,7300.0
2013-03-22 14:50:00,65.9,65.99,65.88,65.99,11700.0,40.5576,40.613,40.5453,40.613,11700.0
2013-03-22 14:55:00,65.99,66.0,65.84,65.84,10300.0,40.613,40.6191,40.5207,40.5207,10300.0
2013-03-22 15:00:00,65.84,65.9,65.84,65.9,15700.0,40.5207,40.5576,40.5207,40.5576,15700.0
2013-03-22 15:05:00,65.9,65.95,65.86,65.93,13600.0,40.5576,40.5884,40.533,40.5761,13600.0
2013-03-22 15:10:00,65.95,65.96,65.9,65.96,9800.0,40.5884,40.5945,40.5576,40.5945,9800.0
2013-03-22 15:15:00,65.97,66.03,65.97,65.99,6100.0,40.6007,40.6376,40.6007,40.613,6100.0
2013-03-22 15:20:00,65.96,65.96,65.86,65.94,7100.0,40.5945,40.5945,40.533,40.5822,7100.0
2013-03-22 15:25:00,65.94,65.95,65.92,65.95,8200.0,40.5822,40.5884,40.5699,40.5884,8200.0
2013-03-22 15:30:00,65.95,65.95,65.86,65.9,9700.0,40.5884,40.5884,40.533,40.5576,9700.0
2013-03-22 15:35:00,65.92,65.94,65.86,65.86,10800.0,40.5699,40.5822,40.533,40.533,10800.0
2013-03-22 15:40:00,65.86,65.89,65.82,65.82,10900.0,40.533,40.5514,40.5084,40.5084,10900.0
2013-03-22 15:45:00,65.82,65.85,65.8,65.83,17600.0,40.5084,40.5268,40.496,40.5145,17600.0
2013-03-22 15:50:00,65.82,65.86,65.81,65.83,12600.0,40.5084,40.533,40.5022,40.5145,12600.0
2013-03-22 15:55:00,65.83,65.94,65.83,65.94,44500.0,40.5145,40.5822,40.5145,40.5822,44500.0
2013-03-25 09:30:00,66.25,66.32,66.13,66.14,17900.0,40.773,40.8161,40.6991,40.7053,17900.0
2013-03-25 09:35:00,66.17,66.26,66.09,66.24,6800.0,40.7238,40.7792,40.6745,40.7668,6800.0
2013-03-25 09:40:00,66.24,66.29,66.19,66.28,20000.0,40.7668,40.7976,40.7361,40.7915,20000.0
2013-03-25 09:45:00,66.28,66.38,66.28,66.36,7900.0,40.7915,40.853,40.7915,40.8407,7900.0
2013-03-25 09:50:00,66.39,66.4,66.27,66.27,6600.0,40.8592,40.8653,40.7853,40.7853,6600.0
2013-03-25 09:55:00,66.27,66.3,66.22,66.3,10200.0,40.7853,40.8038,40.7545,40.8038,10200.0
2013-03-25 10:00:00,66.33,66.36,66.31,66.36,14500.0,40.8222,40.8407,40.8099,40.8407,14500.0
2013-03-25 10:05:00,66.36,66.44,66.33,66.43,10500.0,40.8407,40.8899,40.8222,40.8838,10500.0
2013-03-25 10:10:00,66.42,66.51,66.38,66.49,13800.0,40.8776,40.933,40.853,40.9207,13800.0
2013-03-25 10:15:00,66.53,66.53,66.46,66.49,6500.0,40.9453,40.9453,40.9022,40.9207,6500.0
2013-03-25 10:20:00,66.5,66.51,66.44,66.45,12000.0,40.9269,40.933,40.8899,40.8961,12000.0
2013-03-25 10:25:00,66.45,66.45,66.3,66.34,9000.0,40.8961,40.8961,40.8038,40.8284,9000.0
2013-03-25 10:30:00,66.37,66.41,66.36,66.4,1700.0,40.8468,40.8715,40.8407,40.8653,1700.0
2013-03-25 10:35:00,66.4,66.44,66.36,66.37,2700.0,40.8653,40.8899,40.8407,40.8468,2700.0
2013-03-25 10:40:00,66.37,66.4,66.33,66.39,11100.0,40.8468,40.8653,40.8222,40.8592,11100.0
2013-03-25 10:45:00,66.4,66.52,66.4,66.51,9000.0,40.8653,40.9392,40.8653,40.933,9000.0
2013-03-25 10:50:00,66.51,66.52,66.49,66.52,5000.0,40.933,40.9392,40.9207,40.9392,5000.0
2013-03-25 10:55:00,66.5,66.53,66.47,66.5,68700.0,40.9269,40.9453,40.9084,40.9269,68700.0
2013-03-25 11:00:00,66.5,66.5,66.43,66.45,7900.0,40.9269,40.9269,40.8838,40.8961,7900.0
2013-03-25 11:05:00,66.48,66.48,66.38,66.42,19600.0,40.9145,40.9145,40.853,40.8776,19600.0
2013-03-25 11:10:00,66.41,66.5,66.38,66.49,19800.0,40.8715,40.9269,40.853,40.9207,19800.0
2013-03-25 11:15:00,66.46,66.46,66.38,66.43,4100.0,40.9022,40.9022,40.853,40.8838,4100.0
2013-03-25 11:20:00,66.48,66.53,66.48,66.52,6300.0,40.9145,40.9453,40.9145,40.9392,6300.0
2013-03-25 11:25:00,66.53,66.56,66.48,66.51,10400.0,40.9453,40.9638,40.9145,40.933,10400.0
2013-03-25 11:30:00,66.52,66.57,66.48,66.53,5900.0,40.9392,40.9699,40.9145,40.9453,5900.0
2013-03-25 11:35:00,66.52,66.61,66.52,66.61,6400.0,40.9392,40.9946,40.9392,40.9946,6400.0
2013-03-25 11:40:00,66.61,66.68,66.57,66.63,3800.0,40.9946,41.0376,40.9699,41.0069,3800.0
2013-03-25 11:45:00,66.62,66.68,66.61,66.68,5800.0,41.0007,41.0376,40.9946,41.0376,5800.0
2013-03-25 11:50:00,66.68,66.68,66.63,66.65,4600.0,41.0376,41.0376,41.0069,41.0192,4600.0
2013-03-25 11:55:00,66.67,66.68,66.63,66.64,7000.0,41.0315,41.0376,41.0069,41.013,7000.0
2013-03-25 12:00:00,66.61,66.62,66.59,66.6,2900.0,40.9946,41.0007,40.9822,40.9884,2900.0
2013-03-25 12:05:00,66.61,66.66,66.56,66.56,8500.0,40.9946,41.0253,40.9638,40.9638,8500.0
2013-03-25 12:10:00,66.55,66.56,66.53,66.53,3800.0,40.9576,40.9638,40.9453,40.9453,3800.0
2013-03-25 12:15:00,66.56,66.56,66.51,66.51,2300.0,40.9638,40.9638,40.933,40.933,2300.0
2013-03-25 12:20:00,66.5,66.5,66.48,66.49,900.0,40.9269,40.9269,40.9145,40.9207,900.0
2013-03-25 12:25:00,66.47,66.48,66.37,66.39,16600.0,40.9084,40.9145,40.8468,40.8592,16600.0
2013-03-25 12:30:00,66.37,66.46,66.37,66.45,4300.0,40.8468,40.9022,40.8468,40.8961,4300.0
2013-03-25 12:35:00,66.43,66.46,66.43,66.46,2300.0,40.8838,40.9022,40.8838,40.9022,2300.0
2013-03-25 12:40:00,66.41,66.52,66.41,66.52,4100.0,40.8715,40.9392,40.8715,40.9392,4100.0
2013-03-25 12:45:00,66.51,66.52,66.47,66.5,5800.0,40.933,40.9392,40.9084,40.9269,5800.0
2013-03-25 12:50:00,66.49,66.49,66.41,66.43,5300.0,40.9207,40.9207,40.8715,40.8838,5300.0
2013-03-25 12:55:00,66.41,66.45,66.37,66.39,8700.0,40.8715,40.8961,40.8468,40.8592,8700.0
2013-03-25 13:00:00,66.38,66.41,66.35,66.4,13600.0,40.853,40.8715,40.8345,40.8653,13600.0
2013-03-25 13:05:00,66.4,66.43,66.38,66.4,18100.0,40.8653,40.8838,40.853,40.8653,18100.0
2013-03-25 13:10:00,66.4,66.43,66.38,66.4,9700.0,40.8653,40.8838,40.853,40.8653,9700.0
2013-03-25 13:15:00,66.4,66.45,66.4,66.45,2900.0,40.8653,40.8961,40.8653,40.8961,2900.0
2013-03-25 13:20:00,66.42,66.48,66.42,66.44,8600.0,40.8776,40.9145,40.8776,40.8899,8600.0
2013-03-25 13:25:00,66.45,66.45,66.4,66.42,9700.0,40.8961,40.8961,40.8653,40.8776,9700.0
2013-03-25 13:30:00,66.43,66.47,66.42,66.42,5800.0,40.8838,40.9084,40.8776,40.8776,5800.0
2013-03-25 13:35:00,66.41,66.42,66.4,66.42,2100.0,40.8715,40.8776,40.8653,40.8776,2100.0
2013-03-25 13:40:00,66.4,66.44,66.38,66.42,10800.0,40.8653,40.8899,40.853,40.8776,10800.0
2013-03-25 13:45:00,66.43,66.48,66.4,66.46,5400.0,40.8838,40.9145,40.8653,40.9022,5400.0
2013-03-25 13:50:00,66.46,66.51,66.45,66.47,11600.0,40.9022,40.933,40.8961,40.9084,11600.0
2013-03-25 13:55:00,66.5,66.54,66.46,66.47,12500.0,40.9269,40.9515,40.9022,40.9084,12500.0
2013-03-25 14:00:00,66.48,66.52,66.43,66.43,9200.0,40.9145,40.9392,40.8838,40.8838,9200.0
2013-03-25 14:05:00,66.45,66.5,66.44,66.48,9500.0,40.8961,40.9269,40.8899,40.9145,9500.0
2013-03-25 14:10:00,66.49,66.53,66.43,66.43,13200.0,40.9207,40.9453,40.8838,40.8838,13200.0
2013-03-25 14:15:00,66.43,66.46,66.43,66.44,8100.0,40.8838,40.9022,40.8838,40.8899,8100.0
2013-03-25 14:20:00,66.43,66.43,66.4,66.41,7400.0,40.8838,40.8838,40.8653,40.8715,7400.0
2013-03-25 14:25:00,66.41,66.49,66.39,66.47,7000.0,40.8715,40.9207,40.8592,40.9084,7000.0
2013-03-25 14:30:00,66.45,66.45,66.4,66.45,6500.0,40.8961,40.8961,40.8653,40.8961,6500.0
2013-03-25 14:35:00,66.45,66.48,66.42,66.48,3400.0,40.8961,40.9145,40.8776,40.9145,3400.0
2013-03-25 14:40:00,66.44,66.5,66.44,66.47,4200.0,40.8899,40.9269,40.8899,40.9084,4200.0
2013-03-25 14:45:00,66.47,66.49,66.45,66.46,3200.0,40.9084,40.9207,40.8961,40.9022,3200.0
2013-03-25 14:50:00,66.45,66.45,66.39,66.4,22500.0,40.8961,40.8961,40.8592,40.8653,22500.0
2013-03-25 14:55:00,66.4,66.4,66.38,66.4,12400.0,40.8653,40.8653,40.853,40.8653,12400.0
2013-03-25 15:00:00,66.4,66.5,66.39,66.49,23000.0,40.8653,40.9269,40.8592,40.9207,23000.0
2013-03-25 15:05:00,66.48,66.51,66.44,66.5,8100.0,40.9145,40.933,40.8899,40.9269,8100.0
2013-03-25 15:10:00,66.5,66.5,66.48,66.49,5200.0,40.9269,40.9269,40.9145,40.9207,5200.0
2013-03-25 15:15:00,66.49,66.53,66.45,66.45,6000.0,40.9207,40.9453,40.8961,40.8961,6000.0
2013-03-25 15:20:00,66.44,66.48,66.4,66.47,5000.0,40.8899,40.9145,40.8653,40.9084,5000.0
2013-03-25 15:25:00,66.45,66.48,66.41,66.46,4300.0,40.8961,40.9145,40.8715,40.9022,4300.0
2013-03-25 15:30:00,66.45,66.46,66.39,66.46,11800.0,40.8961,40.9022,40.8592,40.9022,11800.0
2013-03-25 15:35:00,66.46,66.52,66.41,66.51,9700.0,40.9022,40.9392,40.8715,40.933,9700.0
2013-03-25 15:40:00,66.5,66.5,66.41,66.47,8100.0,40.9269,40.9269,40.8715,40.9084,8100.0
2013-03-25 15:45:00,66.46,66.47,66.41,66.47,43000.0,40.9022,40.9084,40.8715,40.9084,43000.0
2013-03-25 15:50:00,66.47,66.57,66.43,66.53,24000.0,40.9084,40.9699,40.8838,40.9453,24000.0
2013-03-25 15:55:00,66.54,66.62,66.52,66.58,64300.0,40.9515,41.0007,40.9392,40.9761,64300.0
2013-03-26 09:30:00,66.93,66.93,66.64,66.72,28700.0,41.1915,41.1915,41.013,41.0623,28700.0
2013-03-26 09:35:00,66.71,66.79,66.68,66.76,22400.0,41.0561,41.1053,41.0376,41.0869,22400.0
2013-03-26 09:40:00,66.75,66.89,66.69,66.85,29300.0,41.0807,41.1669,41.0438,41.1423,29300.0
2013-03-26 09:45:00,66.87,66.95,66.85,66.95,27400.0,41.1546,41.2038,41.1423,41.2038,27400.0
2013-03-26 09:50:00,66.92,66.95,66.88,66.94,13400.0,41.1853,41.2038,41.1607,41.1977,13400.0
2013-03-26 09:55:00,66.94,66.98,66.89,66.95,11800.0,41.1977,41.2223,41.1669,41.2038,11800.0
2013-03-26 10:00:00,66.95,66.98,66.85,66.95,17100.0,41.2038,41.2223,41.1423,41.2038,17100.0
2013-03-26 10:05:00,66.96,66.99,66.93,66.98,7900.0,41.21,41.2284,41.1915,41.2223,7900.0
2013-03-26 10:10:00,66.98,66.98,66.88,66.89,3700.0,41.2223,41.2223,41.1607,41.1669,3700.0
2013-03-26 10:15:00,66.94,66.94,66.86,66.94,5500.0,41.1977,41.1977,41.1484,41.1977,5500.0
2013-03-26 10:20:00,66.94,66.94,66.87,66.92,5900.0,41.1977,41.1977,41.1546,41.1853,5900.0
2013-03-26 10:25:00,66.94,66.95,66.9,66.95,5300.0,41.1977,41.2038,41.173,41.2038,5300.0
2013-03-26 10:30:00,66.95,66.96,66.9,66.9,4900.0,41.2038,41.21,41.173,41.173,4900.0
2013-03-26 10:35:00,66.89,66.95,66.88,66.95,3900.0,41.1669,41.2038,41.1607,41.2038,3900.0
2013-03-26 10:40:00,66.92,66.95,66.9,66.92,3300.0,41.1853,41.2038,41.173,41.1853,3300.0
2013-03-26 10:45:00,66.93,66.96,66.91,66.95,6400.0,41.1915,41.21,41.1792,41.2038,6400.0
2013-03-26 10:50:00,66.95,66.97,66.91,66.91,10700.0,41.2038,41.2161,41.1792,41.1792,10700.0
2013-03-26 10:55:00,66.95,66.96,66.91,66.95,17400.0,41.2038,41.21,41.1792,41.2038,17400.0
2013-03-26 11:00:00,66.94,66.96,66.91,66.95,10600.0,41.1977,41.21,41.1792,41.2038,10600.0
2013-03-26 11:05:00,66.95,66.96,66.94,66.95,8800.0,41.2038,41.21,41.1977,41.2038,8800.0
2013-03-26 11:10:00,66.95,66.98,66.93,66.97,11900.0,41.2038,41.2223,41.1915,41.2161,11900.0
2013-03-26 11:15:00,66.97,67.02,66.94,67.01,14100.0,41.2161,41.2469,41.1977,41.2407,14100.0
2013-03-26 11:20:00,67.02,67.02,66.96,67.0,15600.0,41.2469,41.2469,41.21,41.2346,15600.0
2013-03-26 11:25:00,67.0,67.02,66.97,67.01,8900.0,41.2346,41.2469,41.2161,41.2407,8900.0
2013-03-26 11:30:00,67.01,67.02,67.0,67.01,11000.0,41.2407,41.2469,41.2346,41.2407,11000.0
2013-03-26 11:35:00,67.01,67.02,67.01,67.02,7400.0,41.2407,41.2469,41.2407,41.2469,7400.0
2013-03-26 11:40:00,67.02,67.02,67.01,67.02,12100.0,41.2469,41.2469,41.2407,41.2469,12100.0
2013-03-26 11:45:00,67.02,67.02,67.0,67.02,17600.0,41.2469,41.2469,41.2346,41.2469,17600.0
2013-03-26 11:50:00,67.02,67.02,67.0,67.0,15200.0,41.2469,41.2469,41.2346,41.2346,15200.0
2013-03-26 11:55:00,67.01,67.02,66.99,66.99,16700.0,41.2407,41.2469,41.2284,41.2284,16700.0
2013-03-26 12:00:00,66.99,66.99,66.93,66.97,7300.0,41.2284,41.2284,41.1915,41.2161,7300.0
2013-03-26 12:05:00,66.93,66.96,66.92,66.95,3500.0,41.1915,41.21,41.1853,41.2038,3500.0
2013-03-26 12:10:00,66.96,67.01,66.95,67.0,4400.0,41.21,41.2407,41.2038,41.2346,4400.0
2013-03-26 12:15:00,66.95,67.01,66.92,66.99,8200.0,41.2038,41.2407,41.1853,41.2284,8200.0
2013-03-26 12:20:00,66.97,66.97,66.95,66.97,600.0,41.2161,41.2161,41.2038,41.2161,600.0
2013-03-26 12:25:00,66.97,67.01,66.96,67.01,7700.0,41.2161,41.2407,41.21,41.2407,7700.0
2013-03-26 12:30:00,67.0,67.0,66.94,66.99,7300.0,41.2346,41.2346,41.1977,41.2284,7300.0
2013-03-26 12:35:00,66.99,67.01,66.98,67.01,3700.0,41.2284,41.2407,41.2223,41.2407,3700.0
2013-03-26 12:40:00,67.01,67.01,66.97,67.01,6500.0,41.2407,41.2407,41.2161,41.2407,6500.0
2013-03-26 12:45:00,67.0,67.08,67.0,67.08,12300.0,41.2346,41.2838,41.2346,41.2838,12300.0
2013-03-26 12:50:00,67.08,67.08,67.03,67.04,6800.0,41.2838,41.2838,41.253,41.2592,6800.0
2013-03-26 12:55:00,67.05,67.08,67.03,67.08,11600.0,41.2654,41.2838,41.253,41.2838,11600.0
2013-03-26 13:00:00,67.08,67.08,67.03,67.04,3400.0,41.2838,41.2838,41.253,41.2592,3400.0
2013-03-26 13:05:00,67.04,67.05,67.02,67.04,7500.0,41.2592,41.2654,41.2469,41.2592,7500.0
2013-03-26 13:10:00,67.04,67.06,67.0,67.0,15200.0,41.2592,41.2715,41.2346,41.2346,15200.0
2013-03-26 13:15:00,67.01,67.02,66.99,67.01,3300.0,41.2407,41.2469,41.2284,41.2407,3300.0
2013-03-26 13:20:00,67.02,67.03,67.01,67.02,7100.0,41.2469,41.253,41.2407,41.2469,7100.0
2013-03-26 13:25:00,67.03,67.03,66.99,67.02,9500.0,41.253,41.253,41.2284,41.2469,9500.0
2013-03-26 13:30:00,67.02,67.02,66.93,66.95,8300.0,41.2469,41.2469,41.1915,41.2038,8300.0
2013-03-26 13:35:00,66.98,67.02,66.96,67.02,7600.0,41.2223,41.2469,41.21,41.2469,7600.0
2013-03-26 13:40:00,67.03,67.03,67.0,67.02,3600.0,41.253,41.253,41.2346,41.2469,3600.0
2013-03-26 13:45:00,67.0,67.02,66.95,66.95,9300.0,41.2346,41.2469,41.2038,41.2038,9300.0
2013-03-26 13:50:00,66.96,67.01,66.96,67.0,5100.0,41.21,41.2407,41.21,41.2346,5100.0
2013-03-26 13:55:00,67.01,67.02,67.0,67.0,5800.0,41.2407,41.2469,41.2346,41.2346,5800.0
2013-03-26 14:00:00,67.03,67.03,67.0,67.03,5600.0,41.253,41.253,41.2346,41.253,5600.0
2013-03-26 14:05:00,67.02,67.03,67.01,67.01,3800.0,41.2469,41.253,41.2407,41.2407,3800.0
2013-03-26 14:10:00,67.02,67.02,66.97,67.0,9300.0,41.2469,41.2469,41.2161,41.2346,9300.0
2013-03-26 14:15:00,67.0,67.0,66.98,66.99,11600.0,41.2346,41.2346,41.2223,41.2284,11600.0
2013-03-26 14:20:00,66.99,67.01,66.99,67.01,9300.0,41.2284,41.2407,41.2284,41.2407,9300.0
2013-03-26 14:25:00,67.02,67.02,66.98,67.01,9900.0,41.2469,41.2469,41.2223,41.2407,9900.0
2013-03-26 14:30:00,67.02,67.06,67.02,67.02,9900.0,41.2469,41.2715,41.2469,41.2469,9900.0
2013-03-26 14:35:00,67.01,67.03,66.97,67.0,9200.0,41.2407,41.253,41.2161,41.2346,9200.0
2013-03-26 14:40:00,67.0,67.0,66.98,67.0,7600.0,41.2346,41.2346,41.2223,41.2346,7600.0
2013-03-26 14:45:00,67.0,67.01,66.97,67.0,9000.0,41.2346,41.2407,41.2161,41.2346,9000.0
2013-03-26 14:50:00,67.0,67.0,66.94,66.99,19400.0,41.2346,41.2346,41.1977,41.2284,19400.0
2013-03-26 14:55:00,66.98,66.98,66.91,66.97,15600.0,41.2223,41.2223,41.1792,41.2161,15600.0
2013-03-26 15:00:00,66.96,67.0,66.94,66.97,20400.0,41.21,41.2346,41.1977,41.2161,20400.0
2013-03-26 15:05:00,66.98,66.99,66.97,66.98,30500.0,41.2223,41.2284,41.2161,41.2223,30500.0
2013-03-26 15:10:00,66.99,67.03,66.97,67.01,43500.0,41.2284,41.253,41.2161,41.2407,43500.0
2013-03-26 15:15:00,67.01,67.02,66.91,66.96,15500.0,41.2407,41.2469,41.1792,41.21,15500.0
2013-03-26 15:20:00,66.94,67.01,66.93,66.99,45100.0,41.1977,41.2407,41.1915,41.2284,45100.0
2013-03-26 15:25:00,66.99,67.02,66.96,67.0,33800.0,41.2284,41.2469,41.21,41.2346,33800.0
2013-03-26 15:30:00,67.0,67.02,66.97,67.01,22300.0,41.2346,41.2469,41.2161,41.2407,22300.0
2013-03-26 15:35:00,67.01,67.02,66.99,67.0,28400.0,41.2407,41.2469,41.2284,41.2346,28400.0
2013-03-26 15:40:00,67.0,67.01,66.99,67.0,27300.0,41.2346,41.2407,41.2284,41.2346,27300.0
2013-03-26 15:45:00,67.01,67.02,66.99,66.99,40600.0,41.2407,41.2469,41.2284,41.2284,40600.0
2013-03-26 15:50:00,67.0,67.01,66.99,67.01,39500.0,41.2346,41.2407,41.2284,41.2407,39500.0
2013-03-26 15:55:00,67.01,67.08,67.01,67.06,103300.0,41.2407,41.2838,41.2407,41.2715,103300.0
2013-03-27 09:30:00,67.0,67.17,66.43,66.61,28600.0,41.2346,41.3392,40.8838,40.9946,28600.0
2013-03-27 09:35:00,66.57,66.78,66.56,66.78,7000.0,40.9699,41.0992,40.9638,41.0992,7000.0
2013-03-27 09:40:00,66.76,66.89,66.72,66.86,11400.0,41.0869,41.1669,41.0623,41.1484,11400.0
2013-03-27 09:45:00,66.89,67.02,66.86,67.02,26500.0,41.1669,41.2469,41.1484,41.2469,26500.0
2013-03-27 09:50:00,67.01,67.02,66.85,67.0,32900.0,41.2407,41.2469,41.1423,41.2346,32900.0
2013-03-27 09:55:00,66.98,67.01,66.85,66.9,13100.0,41.2223,41.2407,41.1423,41.173,13100.0
2013-03-27 10:00:00,66.93,66.93,66.86,66.89,7400.0,41.1915,41.1915,41.1484,41.1669,7400.0
2013-03-27 10:05:00,66.91,66.94,66.87,66.94,12200.0,41.1792,41.1977,41.1546,41.1977,12200.0
2013-03-27 10:10:00,66.94,67.0,66.88,66.99,8500.0,41.1977,41.2346,41.1607,41.2284,8500.0
2013-03-27 10:15:00,66.99,67.0,66.91,66.97,6500.0,41.2284,41.2346,41.1792,41.2161,6500.0
2013-03-27 10:20:00,66.97,66.97,66.91,66.93,6000.0,41.2161,41.2161,41.1792,41.1915,6000.0
2013-03-27 10:25:00,66.93,66.97,66.92,66.93,10600.0,41.1915,41.2161,41.1853,41.1915,10600.0
2013-03-27 10:30:00,66.96,67.02,66.95,66.98,24300.0,41.21,41.2469,41.2038,41.2223,24300.0
2013-03-27 10:35:00,66.99,67.0,66.96,66.99,4200.0,41.2284,41.2346,41.21,41.2284,4200.0
2013-03-27 10:40:00,67.0,67.01,66.98,66.98,4000.0,41.2346,41.2407,41.2223,41.2223,4000.0
2013-03-27 10:45:00,67.0,67.01,66.98,67.0,4200.0,41.2346,41.2407,41.2223,41.2346,4200.0
2013-03-27 10:50:00,67.0,67.1,67.0,67.06,12800.0,41.2346,41.2961,41.2346,41.2715,12800.0
2013-03-27 10:55:00,67.06,67.07,67.0,67.01,5700.0,41.2715,41.2777,41.2346,41.2407,5700.0
2013-03-27 11:00:00,67.03,67.03,66.98,67.0,5300.0,41.253,41.253,41.2223,41.2346,5300.0
2013-03-27 11:05:00,66.99,67.01,66.97,67.0,3500.0,41.2284,41.2407,41.2161,41.2346,3500.0
2013-03-27 11:10:00,66.99,67.05,66.99,67.02,8300.0,41.2284,41.2654,41.2284,41.2469,8300.0
2013-03-27 11:15:00,67.02,67.03,66.98,66.99,2900.0,41.2469,41.253,41.2223,41.2284,2900.0
2013-03-27 11:20:00,66.98,67.0,66.97,66.98,8200.0,41.2223,41.2346,41.2161,41.2223,8200.0
2013-03-27 11:25:00,66.97,66.99,66.97,66.98,1700.0,41.2161,41.2284,41.2161,41.2223,1700.0
2013-03-27 11:30:00,66.98,66.98,66.96,66.98,5700.0,41.2223,41.2223,41.21,41.2223,5700.0
2013-03-27 11:35:00,66.98,66.98,66.94,66.95,17300.0,41.2223,41.2223,41.1977,41.2038,17300.0
2013-03-27 11:40:00,66.96,66.99,66.95,66.99,7200.0,41.21,41.2284,41.2038,41.2284,7200.0
2013-03-27 11:45:00,67.0,67.02,66.97,67.01,7900.0,41.2346,41.2469,41.2161,41.2407,7900.0
2013-03-27 11:50:00,67.02,67.05,67.01,67.03,5400.0,41.2469,41.2654,41.2407,41.253,5400.0
2013-03-27 11:55:00,67.02,67.02,66.99,67.0,17200.0,41.2469,41.2469,41.2284,41.2346,17200.0
2013-03-27 12:00:00,66.99,67.0,66.97,66.99,4000.0,41.2284,41.2346,41.2161,41.2284,4000.0
2013-03-27 12:05:00,66.99,66.99,66.95,66.96,10100.0,41.2284,41.2284,41.2038,41.21,10100.0
2013-03-27 12:10:00,66.98,66.98,66.95,66.95,6200.0,41.2223,41.2223,41.2038,41.2038,6200.0
2013-03-27 12:15:00,66.96,66.97,66.95,66.95,13400.0,41.21,41.2161,41.2038,41.2038,13400.0
2013-03-27 12:20:00,66.95,66.97,66.95,66.97,5800.0,41.2038,41.2161,41.2038,41.2161,5800.0
2013-03-27 12:25:00,66.97,66.98,66.96,66.97,14100.0,41.2161,41.2223,41.21,41.2161,14100.0
2013-03-27 12:30:00,66.98,66.98,66.96,66.96,8600.0,41.2223,41.2223,41.21,41.21,8600.0
2013-03-27 12:35:00,66.97,67.0,66.97,66.97,20200.0,41.2161,41.2346,41.2161,41.2161,20200.0
2013-03-27 12:40:00,66.98,66.98,66.96,66.96,4900.0,41.2223,41.2223,41.21,41.21,4900.0
2013-03-27 12:45:00,66.96,66.96,66.95,66.96,4400.0,41.21,41.21,41.2038,41.21,4400.0
2013-03-27 12:50:00,66.95,66.96,66.92,66.92,10000.0,41.2038,41.21,41.1853,41.1853,10000.0
2013-03-27 12:55:00,66.93,66.95,66.92,66.94,3800.0,41.1915,41.2038,41.1853,41.1977,3800.0
2013-03-27 13:00:00,66.93,66.95,66.93,66.94,30700.0,41.1915,41.2038,41.1915,41.1977,30700.0
2013-03-27 13:05:00,66.93,66.94,66.93,66.93,2700.0,41.1915,41.1977,41.1915,41.1915,2700.0
2013-03-27 13:10:00,66.94,66.94,66.92,66.92,15100.0,41.1977,41.1977,41.1853,41.1853,15100.0
2013-03-27 13:15:00,66.92,66.93,66.86,66.87,8000.0,41.1853,41.1915,41.1484,41.1546,8000.0
2013-03-27 13:20:00,66.87,66.88,66.82,66.83,5500.0,41.1546,41.1607,41.1238,41.13,5500.0
2013-03-27 13:25:00,66.84,66.88,66.84,66.86,2800.0,41.1361,41.1607,41.1361,41.1484,2800.0
2013-03-27 13:30:00,66.86,66.86,66.82,66.84,5200.0,41.1484,41.1484,41.1238,41.1361,5200.0
2013-03-27 13:35:00,66.83,66.85,66.78,66.78,23000.0,41.13,41.1423,41.0992,41.0992,23000.0
2013-03-27 13:40:00,66.8,66.92,66.8,66.92,16200.0,41.1115,41.1853,41.1115,41.1853,16200.0
2013-03-27 13:45:00,66.92,66.92,66.9,66.91,3600.0,41.1853,41.1853,41.173,41.1792,3600.0
2013-03-27 13:50:00,66.91,66.92,66.9,66.91,3000.0,41.1792,41.1853,41.173,41.1792,3000.0
2013-03-27 13:55:00,66.92,66.92,66.9,66.91,6700.0,41.1853,41.1853,41.173,41.1792,6700.0
2013-03-27 14:00:00,66.91,66.92,66.89,66.91,26300.0,41.1792,41.1853,41.1669,41.1792,26300.0
2013-03-27 14:05:00,66.91,66.91,66.88,66.91,12100.0,41.1792,41.1792,41.1607,41.1792,12100.0
2013-03-27 14:10:00,66.91,66.91,66.88,66.9,8700.0,41.1792,41.1792,41.1607,41.173,8700.0
2013-03-27 14:15:00,66.89,66.91,66.89,66.89,14600.0,41.1669,41.1792,41.1669,41.1669,14600.0
2013-03-27 14:20:00,66.89,66.92,66.89,66.91,10100.0,41.1669,41.1853,41.1669,41.1792,10100.0
2013-03-27 14:25:00,66.91,66.91,66.9,66.91,8000.0,41.1792,41.1792,41.173,41.1792,8000.0
2013-03-27 14:30:00,66.91,66.92,66.87,66.92,24100.0,41.1792,41.1853,41.1546,41.1853,24100.0
2013-03-27 14:35:00,66.92,66.92,66.89,66.91,17200.0,41.1853,41.1853,41.1669,41.1792,17200.0
2013-03-27 14:40:00,66.9,66.92,66.89,66.91,14100.0,41.173,41.1853,41.1669,41.1792,14100.0
2013-03-27 14:45:00,66.91,66.91,66.89,66.89,9600.0,41.1792,41.1792,41.1669,41.1669,9600.0
2013-03-27 14:50:00,66.89,66.94,66.88,66.94,17700.0,41.1669,41.1977,41.1607,41.1977,17700.0
2013-03-27 14:55:00,66.94,67.02,66.93,67.02,28200.0,41.1977,41.2469,41.1915,41.2469,28200.0
2013-03-27 15:00:00,67.03,67.07,67.01,67.06,6000.0,41.253,41.2777,41.2407,41.2715,6000.0
2013-03-27 15:05:00,67.05,67.11,67.04,67.1,17500.0,41.2654,41.3023,41.2592,41.2961,17500.0
2013-03-27 15:10:00,67.1,67.12,67.1,67.12,25200.0,41.2961,41.3084,41.2961,41.3084,25200.0
2013-03-27 15:15:00,67.12,67.12,67.03,67.03,17200.0,41.3084,41.3084,41.253,41.253,17200.0
2013-03-27 15:20:00,67.02,67.12,67.0,67.12,75300.0,41.2469,41.3084,41.2346,41.3084,75300.0
2013-03-27 15:25:00,67.11,67.11,67.02,67.02,38700.0,41.3023,41.3023,41.2469,41.2469,38700.0
2013-03-27 15:30:00,67.03,67.05,66.98,66.99,31300.0,41.253,41.2654,41.2223,41.2284,31300.0
2013-03-27 15:35:00,67.01,67.02,66.95,66.97,21500.0,41.2407,41.2469,41.2038,41.2161,21500.0
2013-03-27 15:40:00,66.97,67.03,66.97,66.98,24700.0,41.2161,41.253,41.2161,41.2223,24700.0
2013-03-27 15:45:00,66.99,66.99,66.91,66.98,40600.0,41.2284,41.2284,41.1792,41.2223,40600.0
2013-03-27 15:50:00,66.98,67.02,66.97,67.01,41600.0,41.2223,41.2469,41.2161,41.2407,41600.0
2013-03-27 15:55:00,67.01,67.04,66.98,67.02,55800.0,41.2407,41.2592,41.2223,41.2469,55800.0
2013-03-28 09:30:00,67.14,67.3,66.75,66.8,23900.0,41.3207,41.4192,41.0807,41.1115,23900.0
2013-03-28 09:35:00,66.92,67.14,66.89,67.07,13600.0,41.1853,41.3207,41.1669,41.2777,13600.0
2013-03-28 09:40:00,66.96,67.01,66.62,66.7,7700.0,41.21,41.2407,41.0007,41.0499,7700.0
2013-03-28 09:45:00,66.76,67.05,66.74,67.0,3300.0,41.0869,41.2654,41.0746,41.2346,3300.0
2013-03-28 09:50:00,67.0,67.29,66.95,67.26,19900.0,41.2346,41.4131,41.2038,41.3946,19900.0
2013-03-28 09:55:00,67.24,67.28,67.16,67.2,11500.0,41.3823,41.4069,41.333,41.3577,11500.0
2013-03-28 10:00:00,67.2,67.27,67.15,67.24,8000.0,41.3577,41.4007,41.3269,41.3823,8000.0
2013-03-28 10:05:00,67.24,67.26,67.2,67.23,8900.0,41.3823,41.3946,41.3577,41.3761,8900.0
2013-03-28 10:10:00,67.24,67.26,67.23,67.24,4900.0,41.3823,41.3946,41.3761,41.3823,4900.0
2013-03-28 10:15:00,67.24,67.25,67.19,67.24,12300.0,41.3823,41.3884,41.3515,41.3823,12300.0
2013-03-28 10:20:00,67.24,67.26,67.2,67.26,13500.0,41.3823,41.3946,41.3577,41.3946,13500.0
2013-03-28 10:25:00,67.26,67.3,67.23,67.28,6900.0,41.3946,41.4192,41.3761,41.4069,6900.0
2013-03-28 10:30:00,67.26,67.27,67.17,67.17,32700.0,41.3946,41.4007,41.3392,41.3392,32700.0
2013-03-28 10:35:00,67.17,67.2,67.16,67.16,14000.0,41.3392,41.3577,41.333,41.333,14000.0
2013-03-28 10:40:00,67.14,67.19,67.12,67.16,10300.0,41.3207,41.3515,41.3084,41.333,10300.0
2013-03-28 10:45:00,67.13,67.18,67.11,67.15,60700.0,41.3146,41.3454,41.3023,41.3269,60700.0
2013-03-28 10:50:00,67.15,67.16,67.1,67.13,16500.0,41.3269,41.333,41.2961,41.3146,16500.0
2013-03-28 10:55:00,67.15,67.15,67.08,67.14,11100.0,41.3269,41.3269,41.2838,41.3207,11100.0
2013-03-28 11:00:00,67.14,67.19,67.13,67.15,25200.0,41.3207,41.3515,41.3146,41.3269,25200.0
2013-03-28 11:05:00,67.15,67.15,67.09,67.14,21100.0,41.3269,41.3269,41.29,41.3207,21100.0
2013-03-28 11:10:00,67.14,67.18,67.1,67.16,11300.0,41.3207,41.3454,41.2961,41.333,11300.0
2013-03-28 11:15:00,67.16,67.17,67.1,67.13,17700.0,41.333,41.3392,41.2961,41.3146,17700.0
2013-03-28 11:20:00,67.12,67.23,67.07,67.17,36500.0,41.3084,41.3761,41.2777,41.3392,36500.0
2013-03-28 11:25:00,67.16,67.17,67.11,67.14,9500.0,41.333,41.3392,41.3023,41.3207,9500.0
2013-03-28 11:30:00,67.14,67.23,67.14,67.18,27300.0,41.3207,41.3761,41.3207,41.3454,27300.0
2013-03-28 11:35:00,67.18,67.2,67.16,67.2,9800.0,41.3454,41.3577,41.333,41.3577,9800.0
2013-03-28 11:40:00,67.2,67.21,67.18,67.21,17300.0,41.3577,41.3638,41.3454,41.3638,17300.0
2013-03-28 11:45:00,67.21,67.21,67.17,67.2,6900.0,41.3638,41.3638,41.3392,41.3577,6900.0
2013-03-28 11:50:00,67.21,67.22,67.18,67.2,12200.0,41.3638,41.37,41.3454,41.3577,12200.0
2013-03-28 11:55:00,67.17,67.2,67.17,67.17,7400.0,41.3392,41.3577,41.3392,41.3392,7400.0
2013-03-28 12:00:00,67.17,67.19,67.17,67.18,11300.0,41.3392,41.3515,41.3392,41.3454,11300.0
2013-03-28 12:05:00,67.18,67.21,67.11,67.15,27200.0,41.3454,41.3638,41.3023,41.3269,27200.0
2013-03-28 12:10:00,67.16,67.16,67.08,67.1,5400.0,41.333,41.333,41.2838,41.2961,5400.0
2013-03-28 12:15:00,67.08,67.12,67.04,67.08,10300.0,41.2838,41.3084,41.2592,41.2838,10300.0
2013-03-28 12:20:00,67.05,67.09,67.01,67.03,12300.0,41.2654,41.29,41.2407,41.253,12300.0
2013-03-28 12:25:00,67.08,67.08,67.02,67.05,4700.0,41.2838,41.2838,41.2469,41.2654,4700.0
2013-03-28 12:30:00,67.06,67.06,67.01,67.03,2300.0,41.2715,41.2715,41.2407,41.253,2300.0
2013-03-28 12:35:00,67.06,67.06,67.02,67.02,4000.0,41.2715,41.2715,41.2469,41.2469,4000.0
2013-03-28 12:40:00,67.01,67.03,66.97,66.97,8100.0,41.2407,41.253,41.2161,41.2161,8100.0
2013-03-28 12:45:00,66.97,67.03,66.96,67.0,7100.0,41.2161,41.253,41.21,41.2346,7100.0
2013-03-28 12:50:00,67.0,67.01,66.91,66.95,8000.0,41.2346,41.2407,41.1792,41.2038,8000.0
2013-03-28 12:55:00,66.92,66.97,66.91,66.94,4800.0,41.1853,41.2161,41.1792,41.1977,4800.0
2013-03-28 13:00:00,66.98,67.01,66.9,66.95,25000.0,41.2223,41.2407,41.173,41.2038,25000.0
2013-03-28 13:05:00,66.95,66.95,66.82,66.88,19800.0,41.2038,41.2038,41.1238,41.1607,19800.0
2013-03-28 13:10:00,66.84,66.84,66.74,66.75,11800.0,41.1361,41.1361,41.0746,41.0807,11800.0
2013-03-28 13:15:00,66.76,66.8,66.74,66.8,3900.0,41.0869,41.1115,41.0746,41.1115,3900.0
2013-03-28 13:20:00,66.77,66.82,66.77,66.81,4700.0,41.093,41.1238,41.093,41.1176,4700.0
2013-03-28 13:25:00,66.81,66.82,66.67,66.67,14500.0,41.1176,41.1238,41.0315,41.0315,14500.0
2013-03-28 13:30:00,66.7,66.73,66.67,66.68,9700.0,41.0499,41.0684,41.0315,41.0376,9700.0
2013-03-28 13:35:00,66.68,66.68,66.51,66.52,23100.0,41.0376,41.0376,40.933,40.9392,23100.0
2013-03-28 13:40:00,66.49,66.51,66.43,66.44,11500.0,40.9207,40.933,40.8838,40.8899,11500.0
2013-03-28 13:45:00,66.44,66.44,66.33,66.4,18300.0,40.8899,40.8899,40.8222,40.8653,18300.0
2013-03-28 13:50:00,66.4,66.41,66.33,66.37,14800.0,40.8653,40.8715,40.8222,40.8468,14800.0
2013-03-28 13:55:00,66.37,66.37,66.33,66.34,5900.0,40.8468,40.8468,40.8222,40.8284,5900.0
2013-03-28 14:00:00,66.39,66.4,66.34,66.35,9300.0,40.8592,40.8653,40.8284,40.8345,9300.0
2013-03-28 14:05:00,66.36,66.36,66.22,66.25,23000.0,40.8407,40.8407,40.7545,40.773,23000.0
2013-03-28 14:10:00,66.26,66.28,66.15,66.15,11600.0,40.7792,40.7915,40.7115,40.7115,11600.0
2013-03-28 14:15:00,66.18,66.2,66.15,66.16,4900.0,40.7299,40.7422,40.7115,40.7176,4900.0
2013-03-28 14:20:00,66.2,66.38,66.2,66.32,15200.0,40.7422,40.853,40.7422,40.8161,15200.0
2013-03-28 14:25:00,66.34,66.47,66.32,66.41,19100.0,40.8284,40.9084,40.8161,40.8715,19100.0
2013-03-28 14:30:00,66.42,66.47,66.35,66.45,14400.0,40.8776,40.9084,40.8345,40.8961,14400.0
2013-03-28 14:35:00,66.47,66.48,66.3,66.3,19200.0,40.9084,40.9145,40.8038,40.8038,19200.0
2013-03-28 14:40:00,66.31,66.34,66.23,66.24,28600.0,40.8099,40.8284,40.7607,40.7668,28600.0
2013-03-28 14:45:00,66.25,66.25,66.2,66.2,12600.0,40.773,40.773,40.7422,40.7422,12600.0
2013-03-28 14:50:00,66.22,66.23,66.17,66.2,16000.0,40.7545,40.7607,40.7238,40.7422,16000.0
2013-03-28 14:55:00,66.2,66.26,66.19,66.25,15300.0,40.7422,40.7792,40.7361,40.773,15300.0
2013-03-28 15:00:00,66.26,66.26,66.21,66.25,29400.0,40.7792,40.7792,40.7484,40.773,29400.0
2013-03-28 15:05:00,66.26,66.27,66.21,66.22,39300.0,40.7792,40.7853,40.7484,40.7545,39300.0
2013-03-28 15:10:00,66.23,66.23,66.12,66.14,26600.0,40.7607,40.7607,40.693,40.7053,26600.0
2013-03-28 15:15:00,66.15,66.15,66.05,66.07,32500.0,40.7115,40.7115,40.6499,40.6622,32500.0
2013-03-28 15:20:00,66.07,66.09,66.0,66.02,33500.0,40.6622,40.6745,40.6191,40.6314,33500.0
2013-03-28 15:25:00,66.01,66.03,65.92,66.0,35000.0,40.6253,40.6376,40.5699,40.6191,35000.0
2013-03-28 15:30:00,66.0,66.16,65.98,66.07,82700.0,40.6191,40.7176,40.6068,40.6622,82700.0
2013-03-28 15:35:00,66.08,66.13,65.99,66.08,54600.0,40.6684,40.6991,40.613,40.6684,54600.0
2013-03-28 15:40:00,66.08,66.83,66.05,66.64,246600.0,40.6684,41.13,40.6499,41.013,246600.0
2013-03-28 15:45:00,66.65,66.84,66.58,66.75,236900.0,41.0192,41.1361,40.9761,41.0807,236900.0
2013-03-28 15:50:00,66.76,66.9,66.66,66.82,147900.0,41.0869,41.173,41.0253,41.1238,147900.0
2013-03-28 15:55:00,66.8,66.99,66.77,66.91,281900.0,41.1115,41.2284,41.093,41.1792,281900.0
2013-04-01 09:30:00,66.64,66.8,66.32,66.44,30800.0,41.013,41.1115,40.8161,40.8899,30800.0
2013-04-01 09:35:00,66.43,66.49,66.22,66.45,28300.0,40.8838,40.9207,40.7545,40.8961,28300.0
2013-04-01 09:40:00,66.41,66.43,66.32,66.34,26500.0,40.8715,40.8838,40.8161,40.8284,26500.0
2013-04-01 09:45:00,66.36,66.4,66.19,66.2,27000.0,40.8407,40.8653,40.7361,40.7422,27000.0
2013-04-01 09:50:00,66.23,66.33,66.15,66.32,34300.0,40.7607,40.8222,40.7115,40.8161,34300.0
2013-04-01 09:55:00,66.32,66.32,66.23,66.25,11000.0,40.8161,40.8161,40.7607,40.773,11000.0
2013-04-01 10:00:00,66.26,66.26,66.16,66.21,37600.0,40.7792,40.7792,40.7176,40.7484,37600.0
2013-04-01 10:05:00,66.21,66.26,66.19,66.26,9100.0,40.7484,40.7792,40.7361,40.7792,9100.0
2013-04-01 10:10:00,66.26,66.26,66.17,66.19,45600.0,40.7792,40.7792,40.7238,40.7361,45600.0
2013-04-01 10:15:00,66.19,66.19,65.84,65.84,42300.0,40.7361,40.7361,40.5207,40.5207,42300.0
2013-04-01 10:20:00,65.87,65.89,65.84,65.88,13000.0,40.5391,40.5514,40.5207,40.5453,13000.0
2013-04-01 10:25:00,65.88,65.9,65.86,65.9,12100.0,40.5453,40.5576,40.533,40.5576,12100.0
2013-04-01 10:30:00,65.9,66.11,65.89,66.06,12000.0,40.5576,40.6868,40.5514,40.6561,12000.0
2013-04-01 10:35:00,66.06,66.07,65.96,65.99,11300.0,40.6561,40.6622,40.5945,40.613,11300.0
2013-04-01 10:40:00,65.98,65.99,65.88,65.89,11100.0,40.6068,40.613,40.5453,40.5514,11100.0
2013-04-01 10:45:00,65.89,65.89,65.81,65.81,19600.0,40.5514,40.5514,40.5022,40.5022,19600.0
2013-04-01 10:50:00,65.82,65.85,65.81,65.81,10100.0,40.5084,40.5268,40.5022,40.5022,10100.0
2013-04-01 10:55:00,65.8,65.81,65.72,65.73,37100.0,40.496,40.5022,40.4468,40.453,37100.0
2013-04-01 11:00:00,65.75,65.76,65.68,65.75,32300.0,40.4653,40.4714,40.4222,40.4653,32300.0
2013-04-01 11:05:00,65.75,65.76,65.71,65.73,20800.0,40.4653,40.4714,40.4407,40.453,20800.0
2013-04-01 11:10:00,65.73,65.76,65.72,65.75,11500.0,40.453,40.4714,40.4468,40.4653,11500.0
2013-04-01 11:15:00,65.76,65.8,65.74,65.8,24700.0,40.4714,40.496,40.4591,40.496,24700.0
2013-04-01 11:20:00,65.8,66.01,65.79,66.01,26800.0,40.496,40.6253,40.4899,40.6253,26800.0
2013-04-01 11:25:00,66.0,66.04,65.99,66.04,16600.0,40.6191,40.6438,40.613,40.6438,16600.0
2013-04-01 11:30:00,66.05,66.06,66.0,66.01,10000.0,40.6499,40.6561,40.6191,40.6253,10000.0
2013-04-01 11:35:00,66.0,66.01,65.99,66.01,23000.0,40.6191,40.6253,40.613,40.6253,23000.0
2013-04-01 11:40:00,66.0,66.0,65.9,65.9,16000.0,40.6191,40.6191,40.5576,40.5576,16000.0
2013-04-01 11:45:00,65.89,65.91,65.85,65.87,14800.0,40.5514,40.5637,40.5268,40.5391,14800.0
2013-04-01 11:50:00,65.86,65.89,65.86,65.89,8000.0,40.533,40.5514,40.533,40.5514,8000.0
2013-04-01 11:55:00,65.89,65.93,65.88,65.91,9200.0,40.5514,40.5761,40.5453,40.5637,9200.0
2013-04-01 12:00:00,65.92,66.02,65.92,66.01,6800.0,40.5699,40.6314,40.5699,40.6253,6800.0
2013-04-01 12:05:00,66.01,66.09,66.01,66.05,11500.0,40.6253,40.6745,40.6253,40.6499,11500.0
2013-04-01 12:10:00,66.05,66.05,65.98,65.98,7200.0,40.6499,40.6499,40.6068,40.6068,7200.0
2013-04-01 12:15:00,65.98,65.99,65.94,65.98,5200.0,40.6068,40.613,40.5822,40.6068,5200.0
2013-04-01 12:20:00,65.97,65.97,65.88,65.89,9400.0,40.6007,40.6007,40.5453,40.5514,9400.0
2013-04-01 12:25:00,65.89,65.89,65.84,65.87,12800.0,40.5514,40.5514,40.5207,40.5391,12800.0
2013-04-01 12:30:00,65.88,65.89,65.86,65.88,9300.0,40.5453,40.5514,40.533,40.5453,9300.0
2013-04-01 12:35:00,65.88,65.92,65.88,65.92,14000.0,40.5453,40.5699,40.5453,40.5699,14000.0
2013-04-01 12:40:00,65.91,65.92,65.9,65.91,7700.0,40.5637,40.5699,40.5576,40.5637,7700.0
2013-04-01 12:45:00,65.91,65.96,65.88,65.95,12400.0,40.5637,40.5945,40.5453,40.5884,12400.0
2013-04-01 12:50:00,65.94,65.98,65.94,65.98,7100.0,40.5822,40.6068,40.5822,40.6068,7100.0
2013-04-01 12:55:00,65.96,65.98,65.96,65.98,8300.0,40.5945,40.6068,40.5945,40.6068,8300.0
2013-04-01 13:00:00,65.98,65.99,65.97,65.98,8200.0,40.6068,40.613,40.6007,40.6068,8200.0
2013-04-01 13:05:00,65.99,66.08,65.98,66.08,6600.0,40.613,40.6684,40.6068,40.6684,6600.0
2013-04-01 13:10:00,66.09,66.14,66.07,66.09,15700.0,40.6745,40.7053,40.6622,40.6745,15700.0
2013-04-01 13:15:00,66.07,66.08,65.98,66.01,8100.0,40.6622,40.6684,40.6068,40.6253,8100.0
2013-04-01 13:20:00,66.02,66.05,66.0,66.03,9800.0,40.6314,40.6499,40.6191,40.6376,9800.0
2013-04-01 13:25:00,66.02,66.08,66.0,66.05,19500.0,40.6314,40.6684,40.6191,40.6499,19500.0
2013-04-01 13:30:00,66.05,66.08,66.04,66.06,18500.0,40.6499,40.6684,40.6438,40.6561,18500.0
2013-04-01 13:35:00,66.08,66.16,66.08,66.11,14100.0,40.6684,40.7176,40.6684,40.6868,14100.0
2013-04-01 13:40:00,66.12,66.13,66.09,66.09,10300.0,40.693,40.6991,40.6745,40.6745,10300.0
2013-04-01 13:45:00,66.08,66.14,66.08,66.13,9100.0,40.6684,40.7053,40.6684,40.6991,9100.0
2013-04-01 13:50:00,66.14,66.21,66.12,66.2,15300.0,40.7053,40.7484,40.693,40.7422,15300.0
2013-04-01 13:55:00,66.22,66.23,66.16,66.16,8800.0,40.7545,40.7607,40.7176,40.7176,8800.0
2013-04-01 14:00:00,66.17,66.17,66.14,66.16,7800.0,40.7238,40.7238,40.7053,40.7176,7800.0
2013-04-01 14:05:00,66.17,66.22,66.15,66.22,9700.0,40.7238,40.7545,40.7115,40.7545,9700.0
2013-04-01 14:10:00,66.21,66.3,66.21,66.3,20500.0,40.7484,40.8038,40.7484,40.8038,20500.0
2013-04-01 14:15:00,66.3,66.31,66.2,66.2,12500.0,40.8038,40.8099,40.7422,40.7422,12500.0
2013-04-01 14:20:00,66.18,66.2,66.09,66.09,12200.0,40.7299,40.7422,40.6745,40.6745,12200.0
2013-04-01 14:25:00,66.09,66.11,66.04,66.05,11000.0,40.6745,40.6868,40.6438,40.6499,11000.0
2013-04-01 14:30:00,66.06,66.11,66.06,66.09,16700.0,40.6561,40.6868,40.6561,40.6745,16700.0
2013-04-01 14:35:00,66.11,66.11,66.0,66.0,17400.0,40.6868,40.6868,40.6191,40.6191,17400.0
2013-04-01 14:40:00,66.0,66.03,65.9,65.91,21300.0,40.6191,40.6376,40.5576,40.5637,21300.0
2013-04-01 14:45:00,65.92,65.96,65.91,65.95,17100.0,40.5699,40.5945,40.5637,40.5884,17100.0
2013-04-01 14:50:00,65.94,65.97,65.92,65.96,26400.0,40.5822,40.6007,40.5699,40.5945,26400.0
2013-04-01 14:55:00,65.97,66.0,65.95,65.95,14400.0,40.6007,40.6191,40.5884,40.5884,14400.0
2013-04-01 15:00:00,65.95,66.0,65.95,66.0,8500.0,40.5884,40.6191,40.5884,40.6191,8500.0
2013-04-01 15:05:00,66.0,66.05,65.99,66.01,17300.0,40.6191,40.6499,40.613,40.6253,17300.0
2013-04-01 15:10:00,66.01,66.03,65.99,66.03,16400.0,40.6253,40.6376,40.613,40.6376,16400.0
2013-04-01 15:15:00,66.03,66.08,66.03,66.07,16900.0,40.6376,40.6684,40.6376,40.6622,16900.0
2013-04-01 15:20:00,66.06,66.06,66.02,66.03,13100.0,40.6561,40.6561,40.6314,40.6376,13100.0
2013-04-01 15:25:00,66.04,66.05,66.01,66.05,20700.0,40.6438,40.6499,40.6253,40.6499,20700.0
2013-04-01 15:30:00,66.05,66.06,65.99,66.01,24700.0,40.6499,40.6561,40.613,40.6253,24700.0
2013-04-01 15:35:00,66.01,66.1,66.0,66.1,32100.0,40.6253,40.6807,40.6191,40.6807,32100.0
2013-04-01 15:40:00,66.1,66.21,66.08,66.21,31100.0,40.6807,40.7484,40.6684,40.7484,31100.0
2013-04-01 15:45:00,66.22,66.34,66.21,66.34,43900.0,40.7545,40.8284,40.7484,40.8284,43900.0
2013-04-01 15:50:00,66.34,66.38,66.3,66.37,45500.0,40.8284,40.853,40.8038,40.8468,45500.0
2013-04-01 15:55:00,66.37,66.48,66.37,66.48,90600.0,40.8468,40.9145,40.8468,40.9145,90600.0
2013-04-02 09:30:00,66.49,66.72,66.42,66.63,44800.0,40.9207,41.0623,40.8776,41.0069,44800.0
2013-04-02 09:35:00,66.7,66.94,66.67,66.87,30100.0,41.0499,41.1977,41.0315,41.1546,30100.0
2013-04-02 09:40:00,66.92,67.22,66.91,67.18,13400.0,41.1853,41.37,41.1792,41.3454,13400.0
2013-04-02 09:45:00,67.17,67.25,67.11,67.13,15500.0,41.3392,41.3884,41.3023,41.3146,15500.0
2013-04-02 09:50:00,67.1,67.1,66.85,66.86,9000.0,41.2961,41.2961,41.1423,41.1484,9000.0
2013-04-02 09:55:00,66.83,66.93,66.83,66.9,6500.0,41.13,41.1915,41.13,41.173,6500.0
2013-04-02 10:00:00,66.88,66.91,66.72,66.74,19100.0,41.1607,41.1792,41.0623,41.0746,19100.0
2013-04-02 10:05:00,66.7,66.83,66.66,66.83,8800.0,41.0499,41.13,41.0253,41.13,8800.0
2013-04-02 10:10:00,66.78,66.87,66.78,66.85,2500.0,41.0992,41.1546,41.0992,41.1423,2500.0
2013-04-02 10:15:00,66.82,66.92,66.78,66.89,10400.0,41.1238,41.1853,41.0992,41.1669,10400.0
2013-04-02 10:20:00,66.92,66.94,66.9,66.94,14100.0,41.1853,41.1977,41.173,41.1977,14100.0
2013-04-02 10:25:00,66.95,67.12,66.95,67.07,10500.0,41.2038,41.3084,41.2038,41.2777,10500.0
2013-04-02 10:30:00,67.09,67.11,67.03,67.04,8800.0,41.29,41.3023,41.253,41.2592,8800.0
2013-04-02 10:35:00,67.04,67.1,67.04,67.08,8500.0,41.2592,41.2961,41.2592,41.2838,8500.0
2013-04-02 10:40:00,67.1,67.2,67.09,67.19,8500.0,41.2961,41.3577,41.29,41.3515,8500.0
2013-04-02 10:45:00,67.19,67.37,67.19,67.36,22300.0,41.3515,41.4623,41.3515,41.4561,22300.0
2013-04-02 10:50:00,67.36,67.36,67.29,67.34,16900.0,41.4561,41.4561,41.4131,41.4438,16900.0
2013-04-02 10:55:00,67.33,67.35,67.29,67.35,7400.0,41.4377,41.45,41.4131,41.45,7400.0
2013-04-02 11:00:00,67.35,67.37,67.33,67.36,11400.0,41.45,41.4623,41.4377,41.4561,11400.0
2013-04-02 11:05:00,67.36,67.41,67.35,67.4,10300.0,41.4561,41.4869,41.45,41.4808,10300.0
2013-04-02 11:10:00,67.4,67.4,67.24,67.25,7700.0,41.4808,41.4808,41.3823,41.3884,7700.0
2013-04-02 11:15:00,67.25,67.32,67.24,67.28,9200.0,41.3884,41.4315,41.3823,41.4069,9200.0
2013-04-02 11:20:00,67.26,67.29,67.26,67.27,9300.0,41.3946,41.4131,41.3946,41.4007,9300.0
2013-04-02 11:25:00,67.27,67.28,67.17,67.17,25800.0,41.4007,41.4069,41.3392,41.3392,25800.0
2013-04-02 11:30:00,67.17,67.21,67.16,67.19,21500.0,41.3392,41.3638,41.333,41.3515,21500.0
2013-04-02 11:35:00,67.2,67.2,67.18,67.2,9900.0,41.3577,41.3577,41.3454,41.3577,9900.0
2013-04-02 11:40:00,67.2,67.22,67.17,67.18,44600.0,41.3577,41.37,41.3392,41.3454,44600.0
2013-04-02 11:45:00,67.17,67.19,67.17,67.18,12500.0,41.3392,41.3515,41.3392,41.3454,12500.0
2013-04-02 11:50:00,67.18,67.25,67.18,67.23,24900.0,41.3454,41.3884,41.3454,41.3761,24900.0
2013-04-02 11:55:00,67.23,67.23,66.84,66.84,51500.0,41.3761,41.3761,41.1361,41.1361,51500.0
2013-04-02 12:00:00,66.86,66.92,66.85,66.87,16400.0,41.1484,41.1853,41.1423,41.1546,16400.0
2013-04-02 12:05:00,66.87,66.89,66.86,66.87,4100.0,41.1546,41.1669,41.1484,41.1546,4100.0
2013-04-02 12:10:00,66.89,66.93,66.88,66.91,4600.0,41.1669,41.1915,41.1607,41.1792,4600.0
2013-04-02 12:15:00,66.9,66.96,66.89,66.95,2000.0,41.173,41.21,41.1669,41.2038,2000.0
2013-04-02 12:20:00,66.95,66.96,66.86,66.86,6100.0,41.2038,41.21,41.1484,41.1484,6100.0
2013-04-02 12:25:00,66.87,66.89,66.73,66.75,11200.0,41.1546,41.1669,41.0684,41.0807,11200.0
2013-04-02 12:30:00,66.77,66.77,66.7,66.71,3600.0,41.093,41.093,41.0499,41.0561,3600.0
2013-04-02 12:35:00,66.72,66.87,66.72,66.86,21200.0,41.0623,41.1546,41.0623,41.1484,21200.0
2013-04-02 12:40:00,66.87,66.9,66.85,66.9,2100.0,41.1546,41.173,41.1423,41.173,2100.0
2013-04-02 12:45:00,66.91,66.94,66.87,66.87,9300.0,41.1792,41.1977,41.1546,41.1546,9300.0
2013-04-02 12:50:00,66.88,66.88,66.73,66.75,11800.0,41.1607,41.1607,41.0684,41.0807,11800.0
2013-04-02 12:55:00,66.74,66.77,66.7,66.75,22400.0,41.0746,41.093,41.0499,41.0807,22400.0
2013-04-02 13:00:00,66.75,66.86,66.75,66.85,9700.0,41.0807,41.1484,41.0807,41.1423,9700.0
2013-04-02 13:05:00,66.86,66.94,66.84,66.91,5800.0,41.1484,41.1977,41.1361,41.1792,5800.0
2013-04-02 13:10:00,66.94,66.94,66.87,66.88,6200.0,41.1977,41.1977,41.1546,41.1607,6200.0
2013-04-02 13:15:00,66.9,66.93,66.87,66.89,8400.0,41.173,41.1915,41.1546,41.1669,8400.0
2013-04-02 13:20:00,66.91,66.91,66.85,66.87,5800.0,41.1792,41.1792,41.1423,41.1546,5800.0
2013-04-02 13:25:00,66.88,66.9,66.87,66.88,3600.0,41.1607,41.173,41.1546,41.1607,3600.0
2013-04-02 13:30:00,66.88,66.92,66.88,66.92,3300.0,41.1607,41.1853,41.1607,41.1853,3300.0
2013-04-02 13:35:00,66.92,66.92,66.89,66.9,3400.0,41.1853,41.1853,41.1669,41.173,3400.0
2013-04-02 13:40:00,66.9,66.91,66.88,66.91,2100.0,41.173,41.1792,41.1607,41.1792,2100.0
2013-04-02 13:45:00,66.9,66.91,66.86,66.89,34900.0,41.173,41.1792,41.1484,41.1669,34900.0
2013-04-02 13:50:00,66.9,66.92,66.88,66.91,6600.0,41.173,41.1853,41.1607,41.1792,6600.0
2013-04-02 13:55:00,66.89,66.9,66.88,66.9,7300.0,41.1669,41.173,41.1607,41.173,7300.0
2013-04-02 14:00:00,66.91,66.93,66.89,66.89,7200.0,41.1792,41.1915,41.1669,41.1669,7200.0
2013-04-02 14:05:00,66.9,66.92,66.88,66.89,7700.0,41.173,41.1853,41.1607,41.1669,7700.0
2013-04-02 14:10:00,66.88,66.95,66.88,66.93,4400.0,41.1607,41.2038,41.1607,41.1915,4400.0
2013-04-02 14:15:00,66.92,66.92,66.89,66.92,4100.0,41.1853,41.1853,41.1669,41.1853,4100.0
2013-04-02 14:20:00,66.91,66.93,66.88,66.92,6400.0,41.1792,41.1915,41.1607,41.1853,6400.0
2013-04-02 14:25:00,66.92,66.93,66.87,66.87,7800.0,41.1853,41.1915,41.1546,41.1546,7800.0
2013-04-02 14:30:00,66.87,66.89,66.84,66.88,5300.0,41.1546,41.1669,41.1361,41.1607,5300.0
2013-04-02 14:35:00,66.88,66.88,66.78,66.85,6700.0,41.1607,41.1607,41.0992,41.1423,6700.0
2013-04-02 14:40:00,66.83,66.85,66.82,66.84,5600.0,41.13,41.1423,41.1238,41.1361,5600.0
2013-04-02 14:45:00,66.84,66.85,66.79,66.8,10700.0,41.1361,41.1423,41.1053,41.1115,10700.0
2013-04-02 14:50:00,66.8,66.8,66.69,66.7,15300.0,41.1115,41.1115,41.0438,41.0499,15300.0
2013-04-02 14:55:00,66.7,66.71,66.66,66.67,9000.0,41.0499,41.0561,41.0253,41.0315,9000.0
2013-04-02 15:00:00,66.65,66.65,66.49,66.53,39400.0,41.0192,41.0192,40.9207,40.9453,39400.0
2013-04-02 15:05:00,66.53,66.55,66.52,66.52,16900.0,40.9453,40.9576,40.9392,40.9392,16900.0
2013-04-02 15:10:00,66.53,66.53,66.46,66.5,23800.0,40.9453,40.9453,40.9022,40.9269,23800.0
2013-04-02 15:15:00,66.5,66.52,66.44,66.46,19200.0,40.9269,40.9392,40.8899,40.9022,19200.0
2013-04-02 15:20:00,66.45,66.46,66.35,66.37,25500.0,40.8961,40.9022,40.8345,40.8468,25500.0
2013-04-02 15:25:00,66.38,66.41,66.37,66.4,21300.0,40.853,40.8715,40.8468,40.8653,21300.0
2013-04-02 15:30:00,66.4,66.4,66.29,66.31,15900.0,40.8653,40.8653,40.7976,40.8099,15900.0
2013-04-02 15:35:00,66.32,66.32,66.23,66.23,14100.0,40.8161,40.8161,40.7607,40.7607,14100.0
2013-04-02 15:40:00,66.23,66.26,66.16,66.16,27400.0,40.7607,40.7792,40.7176,40.7176,27400.0
2013-04-02 15:45:00,66.17,66.25,66.16,66.25,41100.0,40.7238,40.773,40.7176,40.773,41100.0
2013-04-02 15:50:00,66.25,66.29,66.15,66.26,58800.0,40.773,40.7976,40.7115,40.7792,58800.0
2013-04-02 15:55:00,66.26,66.38,66.26,66.38,38200.0,40.7792,40.853,40.7792,40.853,38200.0
2013-04-03 09:30:00,66.73,66.77,66.56,66.62,15400.0,41.0684,41.093,40.9638,41.0007,15400.0
2013-04-03 09:35:00,66.7,66.73,66.55,66.61,2000.0,41.0499,41.0684,40.9576,40.9946,2000.0
2013-04-03 09:40:00,66.52,66.54,66.38,66.47,5900.0,40.9392,40.9515,40.853,40.9084,5900.0
2013-04-03 09:45:00,66.52,66.69,66.44,66.48,10800.0,40.9392,41.0438,40.8899,40.9145,10800.0
2013-04-03 09:50:00,66.48,66.53,66.45,66.46,4600.0,40.9145,40.9453,40.8961,40.9022,4600.0
2013-04-03 09:55:00,66.48,66.54,66.48,66.54,4400.0,40.9145,40.9515,40.9145,40.9515,4400.0
2013-04-03 10:00:00,66.51,66.53,66.29,66.3,14300.0,40.933,40.9453,40.7976,40.8038,14300.0
2013-04-03 10:05:00,66.31,66.43,66.29,66.43,5900.0,40.8099,40.8838,40.7976,40.8838,5900.0
2013-04-03 10:10:00,66.42,66.42,66.34,66.34,2600.0,40.8776,40.8776,40.8284,40.8284,2600.0
2013-04-03 10:15:00,66.35,66.39,66.32,66.36,6000.0,40.8345,40.8592,40.8161,40.8407,6000.0
2013-04-03 10:20:00,66.37,66.43,66.36,66.4,3100.0,40.8468,40.8838,40.8407,40.8653,3100.0
2013-04-03 10:25:00,66.42,66.64,66.41,66.64,4300.0,40.8776,41.013,40.8715,41.013,4300.0
2013-04-03 10:30:00,66.63,66.7,66.59,66.7,8400.0,41.0069,41.0499,40.9822,41.0499,8400.0
2013-04-03 10:35:00,66.7,66.73,66.67,66.72,5300.0,41.0499,41.0684,41.0315,41.0623,5300.0
2013-04-03 10:40:00,66.71,66.76,66.63,66.73,8000.0,41.0561,41.0869,41.0069,41.0684,8000.0
2013-04-03 10:45:00,66.74,66.77,66.72,66.76,6400.0,41.0746,41.093,41.0623,41.0869,6400.0
2013-04-03 10:50:00,66.78,66.9,66.78,66.89,4400.0,41.0992,41.173,41.0992,41.1669,4400.0
2013-04-03 10:55:00,66.9,66.9,66.8,66.8,16100.0,41.173,41.173,41.1115,41.1115,16100.0
2013-04-03 11:00:00,66.81,66.84,66.79,66.79,13900.0,41.1176,41.1361,41.1053,41.1053,13900.0
2013-04-03 11:05:00,66.8,66.8,66.71,66.73,21900.0,41.1115,41.1115,41.0561,41.0684,21900.0
2013-04-03 11:10:00,66.73,66.74,66.58,66.6,17900.0,41.0684,41.0746,40.9761,40.9884,17900.0
2013-04-03 11:15:00,66.63,66.66,66.58,66.6,8700.0,41.0069,41.0253,40.9761,40.9884,8700.0
2013-04-03 11:20:00,66.6,66.61,66.52,66.55,16700.0,40.9884,40.9946,40.9392,40.9576,16700.0
2013-04-03 11:25:00,66.55,66.56,66.52,66.53,8000.0,40.9576,40.9638,40.9392,40.9453,8000.0
2013-04-03 11:30:00,66.54,66.61,66.54,66.56,16000.0,40.9515,40.9946,40.9515,40.9638,16000.0
2013-04-03 11:35:00,66.56,66.57,66.36,66.37,12800.0,40.9638,40.9699,40.8407,40.8468,12800.0
2013-04-03 11:40:00,66.35,66.37,66.28,66.32,14300.0,40.8345,40.8468,40.7915,40.8161,14300.0
2013-04-03 11:45:00,66.35,66.51,66.34,66.5,6000.0,40.8345,40.933,40.8284,40.9269,6000.0
2013-04-03 11:50:00,66.56,66.6,66.49,66.49,7300.0,40.9638,40.9884,40.9207,40.9207,7300.0
2013-04-03 11:55:00,66.5,66.5,66.38,66.42,8100.0,40.9269,40.9269,40.853,40.8776,8100.0
2013-04-03 12:00:00,66.43,66.51,66.41,66.51,4600.0,40.8838,40.933,40.8715,40.933,4600.0
2013-04-03 12:05:00,66.52,66.55,66.47,66.53,6100.0,40.9392,40.9576,40.9084,40.9453,6100.0
2013-04-03 12:10:00,66.54,66.59,66.53,66.55,3800.0,40.9515,40.9822,40.9453,40.9576,3800.0
2013-04-03 12:15:00,66.59,66.59,66.48,66.5,12300.0,40.9822,40.9822,40.9145,40.9269,12300.0
2013-04-03 12:20:00,66.52,66.59,66.52,66.55,12200.0,40.9392,40.9822,40.9392,40.9576,12200.0
2013-04-03 12:25:00,66.55,66.57,66.51,66.51,8400.0,40.9576,40.9699,40.933,40.933,8400.0
2013-04-03 12:30:00,66.51,66.59,66.49,66.55,6000.0,40.933,40.9822,40.9207,40.9576,6000.0
2013-04-03 12:35:00,66.55,66.57,66.53,66.55,4000.0,40.9576,40.9699,40.9453,40.9576,4000.0
2013-04-03 12:40:00,66.55,66.56,66.48,66.5,5400.0,40.9576,40.9638,40.9145,40.9269,5400.0
2013-04-03 12:45:00,66.52,66.59,66.5,66.51,7400.0,40.9392,40.9822,40.9269,40.933,7400.0
2013-04-03 12:50:00,66.47,66.5,66.45,66.48,2200.0,40.9084,40.9269,40.8961,40.9145,2200.0
2013-04-03 12:55:00,66.48,66.53,66.44,66.44,5100.0,40.9145,40.9453,40.8899,40.8899,5100.0
2013-04-03 13:00:00,66.48,66.54,66.47,66.49,3600.0,40.9145,40.9515,40.9084,40.9207,3600.0
2013-04-03 13:05:00,66.51,66.56,66.5,66.52,8100.0,40.933,40.9638,40.9269,40.9392,8100.0
2013-04-03 13:10:00,66.51,66.54,66.44,66.44,3400.0,40.933,40.9515,40.8899,40.8899,3400.0
2013-04-03 13:15:00,66.46,66.48,66.38,66.45,6000.0,40.9022,40.9145,40.853,40.8961,6000.0
2013-04-03 13:20:00,66.47,66.47,66.34,66.37,7000.0,40.9084,40.9084,40.8284,40.8468,7000.0
2013-04-03 13:25:00,66.4,66.42,66.28,66.36,11300.0,40.8653,40.8776,40.7915,40.8407,11300.0
2013-04-03 13:30:00,66.35,66.42,66.33,66.35,7500.0,40.8345,40.8776,40.8222,40.8345,7500.0
2013-04-03 13:35:00,66.37,66.37,66.25,66.25,8000.0,40.8468,40.8468,40.773,40.773,8000.0
2013-04-03 13:40:00,66.27,66.37,66.27,66.36,4900.0,40.7853,40.8468,40.7853,40.8407,4900.0
2013-04-03 13:45:00,66.36,66.38,66.31,66.35,9900.0,40.8407,40.853,40.8099,40.8345,9900.0
2013-04-03 13:50:00,66.36,66.4,66.3,66.38,8900.0,40.8407,40.8653,40.8038,40.853,8900.0
2013-04-03 13:55:00,66.39,66.42,66.28,66.28,12200.0,40.8592,40.8776,40.7915,40.7915,12200.0
2013-04-03 14:00:00,66.3,66.33,66.25,66.29,12600.0,40.8038,40.8222,40.773,40.7976,12600.0
2013-04-03 14:05:00,66.3,66.34,66.25,66.32,14600.0,40.8038,40.8284,40.773,40.8161,14600.0
2013-04-03 14:10:00,66.33,66.33,66.26,66.3,6500.0,40.8222,40.8222,40.7792,40.8038,6500.0
2013-04-03 14:15:00,66.27,66.33,66.26,66.3,5900.0,40.7853,40.8222,40.7792,40.8038,5900.0
2013-04-03 14:20:00,66.32,66.34,66.21,66.24,11400.0,40.8161,40.8284,40.7484,40.7668,11400.0
2013-04-03 14:25:00,66.25,66.28,66.2,66.28,9100.0,40.773,40.7915,40.7422,40.7915,9100.0
2013-04-03 14:30:00,66.28,66.29,66.17,66.23,30000.0,40.7915,40.7976,40.7238,40.7607,30000.0
2013-04-03 14:35:00,66.25,66.32,66.25,66.31,5900.0,40.773,40.8161,40.773,40.8099,5900.0
2013-04-03 14:40:00,66.33,66.4,66.33,66.34,7700.0,40.8222,40.8653,40.8222,40.8284,7700.0
2013-04-03 14:45:00,66.36,66.39,66.33,66.38,7300.0,40.8407,40.8592,40.8222,40.853,7300.0
2013-04-03 14:50:00,66.38,66.44,66.34,66.38,6700.0,40.853,40.8899,40.8284,40.853,6700.0
2013-04-03 14:55:00,66.37,66.43,66.35,66.38,5600.0,40.8468,40.8838,40.8345,40.853,5600.0
2013-04-03 15:00:00,66.41,66.41,66.34,66.36,3300.0,40.8715,40.8715,40.8284,40.8407,3300.0
2013-04-03 15:05:00,66.36,66.37,66.28,66.28,8300.0,40.8407,40.8468,40.7915,40.7915,8300.0
2013-04-03 15:10:00,66.3,66.32,66.26,66.32,6500.0,40.8038,40.8161,40.7792,40.8161,6500.0
2013-04-03 15:15:00,66.32,66.33,66.25,66.31,8900.0,40.8161,40.8222,40.773,40.8099,8900.0
2013-04-03 15:20:00,66.3,66.3,66.22,66.24,8200.0,40.8038,40.8038,40.7545,40.7668,8200.0
2013-04-03 15:25:00,66.24,66.25,66.17,66.18,11300.0,40.7668,40.773,40.7238,40.7299,11300.0
2013-04-03 15:30:00,66.18,66.21,66.14,66.14,12800.0,40.7299,40.7484,40.7053,40.7053,12800.0
2013-04-03 15:35:00,66.15,66.16,66.11,66.12,11900.0,40.7115,40.7176,40.6868,40.693,11900.0
2013-04-03 15:40:00,66.12,66.13,66.05,66.12,12900.0,40.693,40.6991,40.6499,40.693,12900.0
2013-04-03 15:45:00,66.12,66.17,66.09,66.15,39800.0,40.693,40.7238,40.6745,40.7115,39800.0
2013-04-03 15:50:00,66.15,66.17,66.03,66.03,60900.0,40.7115,40.7238,40.6376,40.6376,60900.0
2013-04-03 15:55:00,66.04,66.06,65.89,65.98,177600.0,40.6438,40.6561,40.5514,40.6068,177600.0
2013-04-04 09:30:00,66.31,66.59,66.09,66.57,17000.0,40.8099,40.9822,40.6745,40.9699,17000.0
2013-04-04 09:35:00,66.59,66.64,66.51,66.52,17100.0,40.9822,41.013,40.933,40.9392,17100.0
2013-04-04 09:40:00,66.5,66.65,66.44,66.65,5800.0,40.9269,41.0192,40.8899,41.0192,5800.0
2013-04-04 09:45:00,66.69,66.77,66.69,66.77,9600.0,41.0438,41.093,41.0438,41.093,9600.0
2013-04-04 09:50:00,66.77,67.04,66.77,67.03,13500.0,41.093,41.2592,41.093,41.253,13500.0
2013-04-04 09:55:00,67.03,67.05,66.83,66.84,26800.0,41.253,41.2654,41.13,41.1361,26800.0
2013-04-04 10:00:00,66.85,66.95,66.81,66.9,23600.0,41.1423,41.2038,41.1176,41.173,23600.0
2013-04-04 10:05:00,66.89,66.9,66.77,66.81,18800.0,41.1669,41.173,41.093,41.1176,18800.0
2013-04-04 10:10:00,66.81,66.84,66.71,66.84,7500.0,41.1176,41.1361,41.0561,41.1361,7500.0
2013-04-04 10:15:00,66.84,67.01,66.83,66.97,15800.0,41.1361,41.2407,41.13,41.2161,15800.0
2013-04-04 10:20:00,66.95,66.95,66.92,66.95,11600.0,41.2038,41.2038,41.1853,41.2038,11600.0
2013-04-04 10:25:00,66.96,67.01,66.9,66.9,24000.0,41.21,41.2407,41.173,41.173,24000.0
2013-04-04 10:30:00,66.89,66.98,66.79,66.98,28400.0,41.1669,41.2223,41.1053,41.2223,28400.0
2013-04-04 10:35:00,66.98,67.08,66.95,67.03,8800.0,41.2223,41.2838,41.2038,41.253,8800.0
2013-04-04 10:40:00,67.03,67.17,67.03,67.15,8900.0,41.253,41.3392,41.253,41.3269,8900.0
2013-04-04 10:45:00,67.15,67.16,67.02,67.03,17300.0,41.3269,41.333,41.2469,41.253,17300.0
2013-04-04 10:50:00,67.03,67.07,66.97,67.06,50000.0,41.253,41.2777,41.2161,41.2715,50000.0
2013-04-04 10:55:00,67.06,67.15,66.99,67.03,36000.0,41.2715,41.3269,41.2284,41.253,36000.0
2013-04-04 11:00:00,67.03,67.17,67.03,67.16,7000.0,41.253,41.3392,41.253,41.333,7000.0
2013-04-04 11:05:00,67.16,67.23,67.13,67.15,9300.0,41.333,41.3761,41.3146,41.3269,9300.0
2013-04-04 11:10:00,67.16,67.2,67.1,67.16,5000.0,41.333,41.3577,41.2961,41.333,5000.0
2013-04-04 11:15:00,67.16,67.3,67.16,67.3,11200.0,41.333,41.4192,41.333,41.4192,11200.0
2013-04-04 11:20:00,67.28,67.34,67.27,67.34,6400.0,41.4069,41.4438,41.4007,41.4438,6400.0
2013-04-04 11:25:00,67.34,67.46,67.34,67.44,20700.0,41.4438,41.5177,41.4438,41.5054,20700.0
2013-04-04 11:30:00,67.44,67.56,67.43,67.55,17700.0,41.5054,41.5792,41.4992,41.5731,17700.0
2013-04-04 11:35:00,67.56,67.56,67.37,67.39,5200.0,41.5792,41.5792,41.4623,41.4746,5200.0
2013-04-04 11:40:00,67.39,67.42,67.34,67.37,9700.0,41.4746,41.4931,41.4438,41.4623,9700.0
2013-04-04 11:45:00,67.37,67.38,67.29,67.33,6700.0,41.4623,41.4684,41.4131,41.4377,6700.0
2013-04-04 11:50:00,67.33,67.34,67.29,67.34,4500.0,41.4377,41.4438,41.4131,41.4438,4500.0
2013-04-04 11:55:00,67.35,67.36,67.33,67.34,2500.0,41.45,41.4561,41.4377,41.4438,2500.0
2013-04-04 12:00:00,67.34,67.4,67.34,67.38,5700.0,41.4438,41.4808,41.4438,41.4684,5700.0
2013-04-04 12:05:00,67.37,67.42,67.36,67.41,7300.0,41.4623,41.4931,41.4561,41.4869,7300.0
2013-04-04 12:10:00,67.39,67.44,67.38,67.42,6400.0,41.4746,41.5054,41.4684,41.4931,6400.0
2013-04-04 12:15:00,67.41,67.42,67.38,67.38,5700.0,41.4869,41.4931,41.4684,41.4684,5700.0
2013-04-04 12:20:00,67.39,67.39,67.29,67.29,7200.0,41.4746,41.4746,41.4131,41.4131,7200.0
2013-04-04 12:25:00,67.29,67.29,67.22,67.23,3600.0,41.4131,41.4131,41.37,41.3761,3600.0
2013-04-04 12:30:00,67.24,67.29,67.21,67.23,8600.0,41.3823,41.4131,41.3638,41.3761,8600.0
2013-04-04 12:35:00,67.22,67.32,67.21,67.3,6500.0,41.37,41.4315,41.3638,41.4192,6500.0
2013-04-04 12:40:00,67.28,67.36,67.26,67.36,4700.0,41.4069,41.4561,41.3946,41.4561,4700.0
2013-04-04 12:45:00,67.35,67.41,67.33,67.41,4600.0,41.45,41.4869,41.4377,41.4869,4600.0
2013-04-04 12:50:00,67.4,67.44,67.39,67.42,6400.0,41.4808,41.5054,41.4746,41.4931,6400.0
2013-04-04 12:55:00,67.4,67.45,67.4,67.42,7000.0,41.4808,41.5115,41.4808,41.4931,7000.0
2013-04-04 13:00:00,67.41,67.44,67.38,67.4,15000.0,41.4869,41.5054,41.4684,41.4808,15000.0
2013-04-04 13:05:00,67.38,67.38,67.33,67.33,4200.0,41.4684,41.4684,41.4377,41.4377,4200.0
2013-04-04 13:10:00,67.31,67.31,67.26,67.26,8000.0,41.4254,41.4254,41.3946,41.3946,8000.0
2013-04-04 13:15:00,67.25,67.39,67.22,67.36,8700.0,41.3884,41.4746,41.37,41.4561,8700.0
2013-04-04 13:20:00,67.36,67.39,67.25,67.25,8000.0,41.4561,41.4746,41.3884,41.3884,8000.0
2013-04-04 13:25:00,67.25,67.33,67.25,67.29,8200.0,41.3884,41.4377,41.3884,41.4131,8200.0
2013-04-04 13:30:00,67.3,67.31,67.24,67.24,7100.0,41.4192,41.4254,41.3823,41.3823,7100.0
2013-04-04 13:35:00,67.24,67.29,67.2,67.2,10500.0,41.3823,41.4131,41.3577,41.3577,10500.0
2013-04-04 13:40:00,67.22,67.29,67.21,67.24,9900.0,41.37,41.4131,41.3638,41.3823,9900.0
2013-04-04 13:45:00,67.24,67.26,67.2,67.24,12000.0,41.3823,41.3946,41.3577,41.3823,12000.0
2013-04-04 13:50:00,67.26,67.26,67.23,67.24,10900.0,41.3946,41.3946,41.3761,41.3823,10900.0
2013-04-04 13:55:00,67.23,67.23,67.18,67.2,8300.0,41.3761,41.3761,41.3454,41.3577,8300.0
2013-04-04 14:00:00,67.2,67.24,67.18,67.22,5500.0,41.3577,41.3823,41.3454,41.37,5500.0
2013-04-04 14:05:00,67.22,67.27,67.16,67.16,22100.0,41.37,41.4007,41.333,41.333,22100.0
2013-04-04 14:10:00,67.18,67.31,67.17,67.31,9900.0,41.3454,41.4254,41.3392,41.4254,9900.0
2013-04-04 14:15:00,67.31,67.34,67.26,67.27,32100.0,41.4254,41.4438,41.3946,41.4007,32100.0
2013-04-04 14:20:00,67.27,67.49,67.26,67.47,13100.0,41.4007,41.5361,41.3946,41.5238,13100.0
2013-04-04 14:25:00,67.48,67.53,67.35,67.44,15800.0,41.53,41.5608,41.45,41.5054,15800.0
2013-04-04 14:30:00,67.44,67.44,67.34,67.35,8800.0,41.5054,41.5054,41.4438,41.45,8800.0
2013-04-04 14:35:00,67.36,67.47,67.31,67.46,17600.0,41.4561,41.5238,41.4254,41.5177,17600.0
2013-04-04 14:40:00,67.47,67.47,67.36,67.36,16900.0,41.5238,41.5238,41.4561,41.4561,16900.0
2013-04-04 14:45:00,67.36,67.4,67.3,67.3,30400.0,41.4561,41.4808,41.4192,41.4192,30400.0
2013-04-04 14:50:00,67.31,67.33,67.28,67.3,18000.0,41.4254,41.4377,41.4069,41.4192,18000.0
2013-04-04 14:55:00,67.3,67.31,67.25,67.28,40600.0,41.4192,41.4254,41.3884,41.4069,40600.0
2013-04-04 15:00:00,67.27,67.31,67.26,67.27,18300.0,41.4007,41.4254,41.3946,41.4007,18300.0
2013-04-04 15:05:00,67.26,67.29,67.2,67.22,18000.0,41.3946,41.4131,41.3577,41.37,18000.0
2013-04-04 15:10:00,67.22,67.28,67.22,67.27,10900.0,41.37,41.4069,41.37,41.4007,10900.0
2013-04-04 15:15:00,67.27,67.31,67.19,67.22,28600.0,41.4007,41.4254,41.3515,41.37,28600.0
2013-04-04 15:20:00,67.23,67.33,67.19,67.33,25500.0,41.3761,41.4377,41.3515,41.4377,25500.0
2013-04-04 15:25:00,67.32,67.43,67.26,67.43,9800.0,41.4315,41.4992,41.3946,41.4992,9800.0
2013-04-04 15:30:00,67.45,67.49,67.45,67.48,13700.0,41.5115,41.5361,41.5115,41.53,13700.0
2013-04-04 15:35:00,67.49,67.58,67.43,67.43,19100.0,41.5361,41.5915,41.4992,41.4992,19100.0
2013-04-04 15:40:00,67.44,67.44,67.33,67.37,19500.0,41.5054,41.5054,41.4377,41.4623,19500.0
2013-04-04 15:45:00,67.38,67.54,67.36,67.5,22000.0,41.4684,41.5669,41.4561,41.5423,22000.0
2013-04-04 15:50:00,67.5,67.61,67.49,67.59,32800.0,41.5423,41.61,41.5361,41.5977,32800.0
2013-04-04 15:55:00,67.6,67.69,67.59,67.59,42700.0,41.6038,41.6592,41.5977,41.5977,42700.0
2013-04-05 09:30:00,67.07,67.36,66.91,67.17,140900.0,41.2777,41.4561,41.1792,41.3392,140900.0
2013-04-05 09:35:00,67.19,67.56,67.12,67.56,12300.0,41.3515,41.5792,41.3084,41.5792,12300.0
2013-04-05 09:40:00,67.66,67.91,67.54,67.64,12000.0,41.6408,41.7946,41.5669,41.6285,12000.0
2013-04-05 09:45:00,67.67,67.87,67.67,67.83,8600.0,41.6469,41.77,41.6469,41.7454,8600.0
2013-04-05 09:50:00,67.81,67.9,67.74,67.85,7100.0,41.7331,41.7885,41.69,41.7577,7100.0
2013-04-05 09:55:00,67.87,67.88,67.75,67.88,7400.0,41.77,41.7762,41.6962,41.7762,7400.0
2013-04-05 10:00:00,67.91,68.03,67.74,67.74,15700.0,41.7946,41.8685,41.69,41.69,15700.0
2013-04-05 10:05:00,67.74,67.82,67.73,67.82,7100.0,41.69,41.7392,41.6839,41.7392,7100.0
2013-04-05 10:10:00,67.81,67.84,67.71,67.73,4300.0,41.7331,41.7515,41.6715,41.6839,4300.0
2013-04-05 10:15:00,67.75,67.75,67.55,67.59,6900.0,41.6962,41.6962,41.5731,41.5977,6900.0
2013-04-05 10:20:00,67.62,67.72,67.62,67.66,5400.0,41.6162,41.6777,41.6162,41.6408,5400.0
2013-04-05 10:25:00,67.69,67.86,67.68,67.86,5100.0,41.6592,41.7639,41.6531,41.7639,5100.0
2013-04-05 10:30:00,67.86,67.88,67.82,67.82,19700.0,41.7639,41.7762,41.7392,41.7392,19700.0
2013-04-05 10:35:00,67.78,67.89,67.77,67.85,4900.0,41.7146,41.7823,41.7085,41.7577,4900.0
2013-04-05 10:40:00,67.86,67.86,67.69,67.69,5300.0,41.7639,41.7639,41.6592,41.6592,5300.0
2013-04-05 10:45:00,67.68,67.73,67.6,67.7,4500.0,41.6531,41.6839,41.6038,41.6654,4500.0
2013-04-05 10:50:00,67.69,67.83,67.69,67.83,5700.0,41.6592,41.7454,41.6592,41.7454,5700.0
2013-04-05 10:55:00,67.82,67.91,67.81,67.87,6900.0,41.7392,41.7946,41.7331,41.77,6900.0
2013-04-05 11:00:00,67.86,67.96,67.85,67.91,4100.0,41.7639,41.8254,41.7577,41.7946,4100.0
2013-04-05 11:05:00,67.9,67.93,67.89,67.92,3100.0,41.7885,41.8069,41.7823,41.8008,3100.0
2013-04-05 11:10:00,67.89,68.02,67.88,68.02,6300.0,41.7823,41.8623,41.7762,41.8623,6300.0
2013-04-05 11:15:00,68.0,68.07,67.99,68.06,6600.0,41.85,41.8931,41.8439,41.8869,6600.0
2013-04-05 11:20:00,68.06,68.09,68.05,68.09,4300.0,41.8869,41.9054,41.8808,41.9054,4300.0
2013-04-05 11:25:00,68.11,68.2,68.05,68.2,13000.0,41.9177,41.9731,41.8808,41.9731,13000.0
2013-04-05 11:30:00,68.19,68.25,68.16,68.25,12600.0,41.967,42.0039,41.9485,42.0039,12600.0
2013-04-05 11:35:00,68.26,68.29,68.25,68.27,9800.0,42.01,42.0285,42.0039,42.0162,9800.0
2013-04-05 11:40:00,68.26,68.36,68.26,68.35,11100.0,42.01,42.0716,42.01,42.0654,11100.0
2013-04-05 11:45:00,68.33,68.35,68.3,68.32,7100.0,42.0531,42.0654,42.0347,42.047,7100.0
2013-04-05 11:50:00,68.31,68.33,68.28,68.28,11800.0,42.0408,42.0531,42.0223,42.0223,11800.0
2013-04-05 11:55:00,68.28,68.28,68.02,68.02,20600.0,42.0223,42.0223,41.8623,41.8623,20600.0
2013-04-05 12:00:00,68.0,68.01,67.95,68.01,6000.0,41.85,41.8562,41.8192,41.8562,6000.0
2013-04-05 12:05:00,68.01,68.09,67.98,68.07,6200.0,41.8562,41.9054,41.8377,41.8931,6200.0
2013-04-05 12:10:00,68.07,68.14,68.02,68.14,5800.0,41.8931,41.9362,41.8623,41.9362,5800.0
2013-04-05 12:15:00,68.13,68.14,68.06,68.07,3600.0,41.93,41.9362,41.8869,41.8931,3600.0
2013-04-05 12:20:00,68.08,68.08,68.05,68.05,4600.0,41.8993,41.8993,41.8808,41.8808,4600.0
2013-04-05 12:25:00,68.05,68.08,68.02,68.05,4000.0,41.8808,41.8993,41.8623,41.8808,4000.0
2013-04-05 12:30:00,68.05,68.09,68.05,68.06,2800.0,41.8808,41.9054,41.8808,41.8869,2800.0
2013-04-05 12:35:00,68.06,68.13,68.06,68.08,8200.0,41.8869,41.93,41.8869,41.8993,8200.0
2013-04-05 12:40:00,68.08,68.1,68.06,68.07,3400.0,41.8993,41.9116,41.8869,41.8931,3400.0
2013-04-05 12:45:00,68.06,68.09,68.03,68.05,13200.0,41.8869,41.9054,41.8685,41.8808,13200.0
2013-04-05 12:50:00,68.05,68.11,68.03,68.11,7800.0,41.8808,41.9177,41.8685,41.9177,7800.0
2013-04-05 12:55:00,68.1,68.1,67.96,68.0,9600.0,41.9116,41.9116,41.8254,41.85,9600.0
2013-04-05 13:00:00,68.01,68.04,67.9,68.04,29300.0,41.8562,41.8746,41.7885,41.8746,29300.0
2013-04-05 13:05:00,68.07,68.11,68.07,68.11,2900.0,41.8931,41.9177,41.8931,41.9177,2900.0
2013-04-05 13:10:00,68.12,68.18,68.12,68.16,9400.0,41.9239,41.9608,41.9239,41.9485,9400.0
2013-04-05 13:15:00,68.16,68.19,68.1,68.16,12900.0,41.9485,41.967,41.9116,41.9485,12900.0
2013-04-05 13:20:00,68.17,68.18,68.16,68.17,4000.0,41.9546,41.9608,41.9485,41.9546,4000.0
2013-04-05 13:25:00,68.17,68.17,68.11,68.14,10600.0,41.9546,41.9546,41.9177,41.9362,10600.0
2013-04-05 13:30:00,68.13,68.19,68.1,68.15,11200.0,41.93,41.967,41.9116,41.9423,11200.0
2013-04-05 13:35:00,68.15,68.25,68.14,68.22,10300.0,41.9423,42.0039,41.9362,41.9854,10300.0
2013-04-05 13:40:00,68.23,68.33,68.22,68.31,5100.0,41.9916,42.0531,41.9854,42.0408,5100.0
2013-04-05 13:45:00,68.33,68.39,68.33,68.34,7700.0,42.0531,42.09,42.0531,42.0593,7700.0
2013-04-05 13:50:00,68.31,68.33,68.27,68.32,7000.0,42.0408,42.0531,42.0162,42.047,7000.0
2013-04-05 13:55:00,68.32,68.32,68.25,68.3,6100.0,42.047,42.047,42.0039,42.0347,6100.0
2013-04-05 14:00:00,68.32,68.34,68.25,68.25,5800.0,42.047,42.0593,42.0039,42.0039,5800.0
2013-04-05 14:05:00,68.26,68.27,68.2,68.27,8300.0,42.01,42.0162,41.9731,42.0162,8300.0
2013-04-05 14:10:00,68.27,68.29,68.21,68.27,11000.0,42.0162,42.0285,41.9793,42.0162,11000.0
2013-04-05 14:15:00,68.28,68.31,68.26,68.26,3900.0,42.0223,42.0408,42.01,42.01,3900.0
2013-04-05 14:20:00,68.26,68.27,68.16,68.17,15500.0,42.01,42.0162,41.9485,41.9546,15500.0
2013-04-05 14:25:00,68.19,68.35,68.17,68.35,3900.0,41.967,42.0654,41.9546,42.0654,3900.0
2013-04-05 14:30:00,68.37,68.42,68.34,68.4,13800.0,42.0777,42.1085,42.0593,42.0962,13800.0
2013-04-05 14:35:00,68.38,68.4,68.28,68.28,15400.0,42.0839,42.0962,42.0223,42.0223,15400.0
2013-04-05 14:40:00,68.28,68.42,68.28,68.41,7900.0,42.0223,42.1085,42.0223,42.1024,7900.0
2013-04-05 14:45:00,68.42,68.48,68.33,68.43,10500.0,42.1085,42.1454,42.0531,42.1147,10500.0
2013-04-05 14:50:00,68.44,68.45,68.37,68.45,6900.0,42.1208,42.127,42.0777,42.127,6900.0
2013-04-05 14:55:00,68.45,68.5,68.44,68.45,6500.0,42.127,42.1577,42.1208,42.127,6500.0
2013-04-05 15:00:00,68.44,68.45,68.36,68.44,12800.0,42.1208,42.127,42.0716,42.1208,12800.0
2013-04-05 15:05:00,68.45,68.45,68.32,68.34,23000.0,42.127,42.127,42.047,42.0593,23000.0
2013-04-05 15:10:00,68.34,68.37,68.3,68.3,24500.0,42.0593,42.0777,42.0347,42.0347,24500.0
2013-04-05 15:15:00,68.3,68.37,68.28,68.28,30200.0,42.0347,42.0777,42.0223,42.0223,30200.0
2013-04-05 15:20:00,68.26,68.28,68.22,68.26,34200.0,42.01,42.0223,41.9854,42.01,34200.0
2013-04-05 15:25:00,68.26,68.3,68.2,68.24,26100.0,42.01,42.0347,41.9731,41.9977,26100.0
2013-04-05 15:30:00,68.24,68.25,68.19,68.19,7700.0,41.9977,42.0039,41.967,41.967,7700.0
2013-04-05 15:35:00,68.21,68.32,68.19,68.29,19200.0,41.9793,42.047,41.967,42.0285,19200.0
2013-04-05 15:40:00,68.29,68.35,68.29,68.32,20600.0,42.0285,42.0654,42.0285,42.047,20600.0
2013-04-05 15:45:00,68.32,68.36,68.31,68.34,23800.0,42.047,42.0716,42.0408,42.0593,23800.0
2013-04-05 15:50:00,68.35,68.35,68.3,68.3,36100.0,42.0654,42.0654,42.0347,42.0347,36100.0
2013-04-05 15:55:00,68.31,68.37,68.3,68.35,45400.0,42.0408,42.0777,42.0347,42.0654,45400.0
2013-04-08 09:30:00,68.24,68.34,68.16,68.19,23800.0,41.9977,42.0593,41.9485,41.967,23800.0
2013-04-08 09:35:00,68.21,68.26,68.1,68.1,4000.0,41.9793,42.01,41.9116,41.9116,4000.0
2013-04-08 09:40:00,68.1,68.15,68.03,68.11,21400.0,41.9116,41.9423,41.8685,41.9177,21400.0
2013-04-08 09:45:00,68.09,68.17,68.09,68.16,9600.0,41.9054,41.9546,41.9054,41.9485,9600.0
2013-04-08 09:50:00,68.14,68.28,68.13,68.23,34200.0,41.9362,42.0223,41.93,41.9916,34200.0
2013-04-08 09:55:00,68.2,68.32,68.14,68.19,9400.0,41.9731,42.047,41.9362,41.967,9400.0
2013-04-08 10:00:00,68.17,68.28,68.13,68.28,9300.0,41.9546,42.0223,41.93,42.0223,9300.0
2013-04-08 10:05:00,68.26,68.32,68.22,68.31,15800.0,42.01,42.047,41.9854,42.0408,15800.0
2013-04-08 10:10:00,68.34,68.5,68.33,68.5,24500.0,42.0593,42.1577,42.0531,42.1577,24500.0
2013-04-08 10:15:00,68.5,68.63,68.49,68.61,22400.0,42.1577,42.2377,42.1516,42.2254,22400.0
2013-04-08 10:20:00,68.59,68.81,68.59,68.79,14400.0,42.2131,42.3485,42.2131,42.3362,14400.0
2013-04-08 10:25:00,68.78,68.87,68.78,68.84,10600.0,42.3301,42.3855,42.3301,42.367,10600.0
2013-04-08 10:30:00,68.83,68.91,68.81,68.91,14900.0,42.3608,42.4101,42.3485,42.4101,14900.0
2013-04-08 10:35:00,68.91,68.99,68.9,68.96,12500.0,42.4101,42.4593,42.4039,42.4408,12500.0
2013-04-08 10:40:00,68.98,69.15,68.97,69.14,21200.0,42.4532,42.5578,42.447,42.5516,21200.0
2013-04-08 10:45:00,69.13,69.29,69.13,69.26,38400.0,42.5455,42.6439,42.5455,42.6255,38400.0
2013-04-08 10:50:00,69.26,69.27,69.08,69.08,26700.0,42.6255,42.6316,42.5147,42.5147,26700.0
2013-04-08 10:55:00,69.07,69.07,68.99,69.05,11000.0,42.5085,42.5085,42.4593,42.4962,11000.0
2013-04-08 11:00:00,69.03,69.04,68.95,68.95,5900.0,42.4839,42.4901,42.4347,42.4347,5900.0
2013-04-08 11:05:00,68.95,68.99,68.9,68.99,6300.0,42.4347,42.4593,42.4039,42.4593,6300.0
2013-04-08 11:10:00,68.96,68.97,68.89,68.92,4100.0,42.4408,42.447,42.3978,42.4162,4100.0
2013-04-08 11:15:00,68.92,68.92,68.86,68.87,6300.0,42.4162,42.4162,42.3793,42.3855,6300.0
2013-04-08 11:20:00,68.89,68.89,68.81,68.84,4000.0,42.3978,42.3978,42.3485,42.367,4000.0
2013-04-08 11:25:00,68.85,68.9,68.85,68.89,2200.0,42.3731,42.4039,42.3731,42.3978,2200.0
2013-04-08 11:30:00,68.91,68.95,68.89,68.92,5000.0,42.4101,42.4347,42.3978,42.4162,5000.0
2013-04-08 11:35:00,68.9,68.92,68.85,68.88,8000.0,42.4039,42.4162,42.3731,42.3916,8000.0
2013-04-08 11:40:00,68.88,68.88,68.8,68.81,7600.0,42.3916,42.3916,42.3424,42.3485,7600.0
2013-04-08 11:45:00,68.81,68.85,68.81,68.82,3000.0,42.3485,42.3731,42.3485,42.3547,3000.0
2013-04-08 11:50:00,68.82,68.84,68.76,68.77,13900.0,42.3547,42.367,42.3178,42.3239,13900.0
2013-04-08 11:55:00,68.76,68.87,68.76,68.83,5900.0,42.3178,42.3855,42.3178,42.3608,5900.0
2013-04-08 12:00:00,68.82,68.89,68.82,68.87,10300.0,42.3547,42.3978,42.3547,42.3855,10300.0
2013-04-08 12:05:00,68.88,68.9,68.85,68.89,12200.0,42.3916,42.4039,42.3731,42.3978,12200.0
2013-04-08 12:10:00,68.89,68.94,68.88,68.88,19200.0,42.3978,42.4285,42.3916,42.3916,19200.0
2013-04-08 12:15:00,68.89,68.9,68.8,68.81,13400.0,42.3978,42.4039,42.3424,42.3485,13400.0
2013-04-08 12:20:00,68.8,68.81,68.59,68.59,10500.0,42.3424,42.3485,42.2131,42.2131,10500.0
2013-04-08 12:25:00,68.59,68.6,68.53,68.56,11600.0,42.2131,42.2193,42.1762,42.1947,11600.0
2013-04-08 12:30:00,68.57,68.6,68.55,68.56,4300.0,42.2008,42.2193,42.1885,42.1947,4300.0
2013-04-08 12:35:00,68.54,68.7,68.53,68.7,8900.0,42.1824,42.2808,42.1762,42.2808,8900.0
2013-04-08 12:40:00,68.68,68.72,68.68,68.7,2700.0,42.2685,42.2931,42.2685,42.2808,2700.0
2013-04-08 12:45:00,68.7,68.71,68.66,68.71,7100.0,42.2808,42.287,42.2562,42.287,7100.0
2013-04-08 12:50:00,68.71,68.71,68.64,68.64,3100.0,42.287,42.287,42.2439,42.2439,3100.0
2013-04-08 12:55:00,68.65,68.72,68.64,68.7,7500.0,42.2501,42.2931,42.2439,42.2808,7500.0
2013-04-08 13:00:00,68.71,68.75,68.7,68.73,2700.0,42.287,42.3116,42.2808,42.2993,2700.0
2013-04-08 13:05:00,68.69,68.8,68.69,68.79,14100.0,42.2747,42.3424,42.2747,42.3362,14100.0
2013-04-08 13:10:00,68.79,68.81,68.76,68.8,8700.0,42.3362,42.3485,42.3178,42.3424,8700.0
2013-04-08 13:15:00,68.79,68.86,68.78,68.86,26200.0,42.3362,42.3793,42.3301,42.3793,26200.0
2013-04-08 13:20:00,68.87,68.95,68.86,68.89,25900.0,42.3855,42.4347,42.3793,42.3978,25900.0
2013-04-08 13:25:00,68.9,68.92,68.83,68.85,9600.0,42.4039,42.4162,42.3608,42.3731,9600.0
2013-04-08 13:30:00,68.86,68.86,68.82,68.85,2200.0,42.3793,42.3793,42.3547,42.3731,2200.0
2013-04-08 13:35:00,68.85,68.86,68.83,68.84,3500.0,42.3731,42.3793,42.3608,42.367,3500.0
2013-04-08 13:40:00,68.8,68.9,68.79,68.9,7600.0,42.3424,42.4039,42.3362,42.4039,7600.0
2013-04-08 13:45:00,68.9,69.05,68.89,69.05,5900.0,42.4039,42.4962,42.3978,42.4962,5900.0
2013-04-08 13:50:00,69.05,69.06,69.03,69.05,7300.0,42.4962,42.5024,42.4839,42.4962,7300.0
2013-04-08 13:55:00,69.05,69.1,69.03,69.05,6600.0,42.4962,42.527,42.4839,42.4962,6600.0
2013-04-08 14:00:00,69.05,69.14,69.04,69.14,8700.0,42.4962,42.5516,42.4901,42.5516,8700.0
2013-04-08 14:05:00,69.14,69.17,69.11,69.14,12600.0,42.5516,42.5701,42.5332,42.5516,12600.0
2013-04-08 14:10:00,69.15,69.22,69.13,69.21,13300.0,42.5578,42.6009,42.5455,42.5947,13300.0
2013-04-08 14:15:00,69.21,69.27,69.2,69.27,14300.0,42.5947,42.6316,42.5885,42.6316,14300.0
2013-04-08 14:20:00,69.26,69.27,69.23,69.24,16700.0,42.6255,42.6316,42.607,42.6132,16700.0
2013-04-08 14:25:00,69.27,69.31,69.24,69.31,10500.0,42.6316,42.6562,42.6132,42.6562,10500.0
2013-04-08 14:30:00,69.31,69.31,69.27,69.28,6600.0,42.6562,42.6562,42.6316,42.6378,6600.0
2013-04-08 14:35:00,69.27,69.37,69.24,69.36,14300.0,42.6316,42.6932,42.6132,42.687,14300.0
2013-04-08 14:40:00,69.35,69.54,69.35,69.47,26300.0,42.6809,42.7978,42.6809,42.7547,26300.0
2013-04-08 14:45:00,69.48,69.6,69.48,69.59,13100.0,42.7609,42.8347,42.7609,42.8286,13100.0
2013-04-08 14:50:00,69.6,69.61,69.43,69.5,12400.0,42.8347,42.8409,42.7301,42.7732,12400.0
2013-04-08 14:55:00,69.49,69.55,69.47,69.55,8900.0,42.767,42.804,42.7547,42.804,8900.0
2013-04-08 15:00:00,69.55,69.56,69.49,69.5,13100.0,42.804,42.8101,42.767,42.7732,13100.0
2013-04-08 15:05:00,69.51,69.52,69.5,69.51,14800.0,42.7793,42.7855,42.7732,42.7793,14800.0
2013-04-08 15:10:00,69.51,69.58,69.51,69.58,13000.0,42.7793,42.8224,42.7793,42.8224,13000.0
2013-04-08 15:15:00,69.57,69.65,69.5,69.65,23400.0,42.8163,42.8655,42.7732,42.8655,23400.0
2013-04-08 15:20:00,69.65,69.76,69.65,69.74,19800.0,42.8655,42.9332,42.8655,42.9209,19800.0
2013-04-08 15:25:00,69.74,69.79,69.74,69.78,15500.0,42.9209,42.9517,42.9209,42.9455,15500.0
2013-04-08 15:30:00,69.76,69.77,69.66,69.72,33500.0,42.9332,42.9394,42.8717,42.9086,33500.0
2013-04-08 15:35:00,69.74,69.74,69.6,69.66,16900.0,42.9209,42.9209,42.8347,42.8717,16900.0
2013-04-08 15:40:00,69.63,69.71,69.63,69.7,47800.0,42.8532,42.9024,42.8532,42.8963,47800.0
2013-04-08 15:45:00,69.7,69.76,69.68,69.75,35100.0,42.8963,42.9332,42.884,42.927,35100.0
2013-04-08 15:50:00,69.75,69.76,69.74,69.75,23500.0,42.927,42.9332,42.9209,42.927,23500.0
2013-04-08 15:55:00,69.74,69.86,69.74,69.84,69200.0,42.9209,42.9947,42.9209,42.9824,69200.0
2013-04-09 09:30:00,69.7,69.8,69.6,69.8,13300.0,42.8963,42.9578,42.8347,42.9578,13300.0
2013-04-09 09:35:00,69.68,69.68,69.37,69.53,9300.0,42.884,42.884,42.6932,42.7916,9300.0
2013-04-09 09:40:00,69.52,69.55,69.38,69.55,15600.0,42.7855,42.804,42.6993,42.804,15600.0
2013-04-09 09:45:00,69.53,69.63,69.47,69.58,8100.0,42.7916,42.8532,42.7547,42.8224,8100.0
2013-04-09 09:50:00,69.59,69.6,69.51,69.59,3200.0,42.8286,42.8347,42.7793,42.8286,3200.0
2013-04-09 09:55:00,69.59,69.62,69.5,69.55,6500.0,42.8286,42.847,42.7732,42.804,6500.0
2013-04-09 10:00:00,69.53,69.82,69.53,69.8,12800.0,42.7916,42.9701,42.7916,42.9578,12800.0
2013-04-09 10:05:00,69.79,69.89,69.79,69.81,8700.0,42.9517,43.0132,42.9517,42.964,8700.0
2013-04-09 10:10:00,69.81,69.87,69.78,69.83,10600.0,42.964,43.0009,42.9455,42.9763,10600.0
2013-04-09 10:15:00,69.83,69.87,69.79,69.82,8900.0,42.9763,43.0009,42.9517,42.9701,8900.0
2013-04-09 10:20:00,69.81,69.84,69.8,69.83,2200.0,42.964,42.9824,42.9578,42.9763,2200.0
2013-04-09 10:25:00,69.84,69.87,69.82,69.84,8400.0,42.9824,43.0009,42.9701,42.9824,8400.0
2013-04-09 10:30:00,69.85,69.91,69.84,69.9,16100.0,42.9886,43.0255,42.9824,43.0194,16100.0
2013-04-09 10:35:00,69.89,70.09,69.89,70.03,13800.0,43.0132,43.1363,43.0132,43.0994,13800.0
2013-04-09 10:40:00,70.02,70.03,69.89,69.89,8300.0,43.0932,43.0994,43.0132,43.0132,8300.0
2013-04-09 10:45:00,69.89,69.91,69.85,69.86,5800.0,43.0132,43.0255,42.9886,42.9947,5800.0
2013-04-09 10:50:00,69.84,69.89,69.82,69.89,11300.0,42.9824,43.0132,42.9701,43.0132,11300.0
2013-04-09 10:55:00,69.89,69.91,69.83,69.88,7200.0,43.0132,43.0255,42.9763,43.007,7200.0
2013-04-09 11:00:00,69.9,69.98,69.89,69.95,5800.0,43.0194,43.0686,43.0132,43.0501,5800.0
2013-04-09 11:05:00,69.94,69.97,69.81,69.94,19700.0,43.044,43.0624,42.964,43.044,19700.0
2013-04-09 11:10:00,69.96,69.96,69.92,69.92,7100.0,43.0563,43.0563,43.0317,43.0317,7100.0
2013-04-09 11:15:00,69.94,69.94,69.81,69.81,4500.0,43.044,43.044,42.964,42.964,4500.0
2013-04-09 11:20:00,69.84,69.84,69.79,69.82,5900.0,42.9824,42.9824,42.9517,42.9701,5900.0
2013-04-09 11:25:00,69.8,70.15,69.78,70.15,27700.0,42.9578,43.1732,42.9455,43.1732,27700.0
2013-04-09 11:30:00,70.16,70.16,70.06,70.09,11400.0,43.1794,43.1794,43.1178,43.1363,11400.0
2013-04-09 11:35:00,70.1,70.11,69.94,69.94,9700.0,43.1424,43.1486,43.044,43.044,9700.0
2013-04-09 11:40:00,69.93,70.02,69.92,69.97,8700.0,43.0378,43.0932,43.0317,43.0624,8700.0
2013-04-09 11:45:00,69.97,70.01,69.94,69.99,18300.0,43.0624,43.0871,43.044,43.0747,18300.0
2013-04-09 11:50:00,70.01,70.01,69.92,69.94,9400.0,43.0871,43.0871,43.0317,43.044,9400.0
2013-04-09 11:55:00,69.97,70.0,69.92,69.96,14700.0,43.0624,43.0809,43.0317,43.0563,14700.0
2013-04-09 12:00:00,69.96,69.97,69.83,69.83,15100.0,43.0563,43.0624,42.9763,42.9763,15100.0
2013-04-09 12:05:00,69.84,69.98,69.84,69.94,7100.0,42.9824,43.0686,42.9824,43.044,7100.0
2013-04-09 12:10:00,69.96,70.04,69.93,70.02,9600.0,43.0563,43.1055,43.0378,43.0932,9600.0
2013-04-09 12:15:00,70.02,70.06,70.01,70.05,5300.0,43.0932,43.1178,43.0871,43.1117,5300.0
2013-04-09 12:20:00,70.08,70.13,70.07,70.08,4400.0,43.1301,43.1609,43.124,43.1301,4400.0
2013-04-09 12:25:00,70.09,70.12,70.07,70.07,5400.0,43.1363,43.1548,43.124,43.124,5400.0
2013-04-09 12:30:00,70.06,70.06,69.91,69.92,10800.0,43.1178,43.1178,43.0255,43.0317,10800.0
2013-04-09 12:35:00,69.9,70.03,69.9,70.01,7300.0,43.0194,43.0994,43.0194,43.0871,7300.0
2013-04-09 12:40:00,69.98,69.98,69.89,69.96,15400.0,43.0686,43.0686,43.0132,43.0563,15400.0
2013-04-09 12:45:00,69.95,70.08,69.95,69.99,14200.0,43.0501,43.1301,43.0501,43.0747,14200.0
2013-04-09 12:50:00,70.03,70.21,70.03,70.15,7800.0,43.0994,43.2101,43.0994,43.1732,7800.0
2013-04-09 12:55:00,70.17,70.41,70.17,70.35,7800.0,43.1855,43.3332,43.1855,43.2963,7800.0
2013-04-09 13:00:00,70.37,70.41,70.36,70.38,12300.0,43.3086,43.3332,43.3025,43.3148,12300.0
2013-04-09 13:05:00,70.38,70.43,70.37,70.41,7000.0,43.3148,43.3455,43.3086,43.3332,7000.0
2013-04-09 13:10:00,70.41,70.42,70.26,70.28,9700.0,43.3332,43.3394,43.2409,43.2532,9700.0
2013-04-09 13:15:00,70.26,70.36,70.26,70.34,6200.0,43.2409,43.3025,43.2409,43.2902,6200.0
2013-04-09 13:20:00,70.32,70.33,70.25,70.3,5500.0,43.2778,43.284,43.2348,43.2655,5500.0
2013-04-09 13:25:00,70.29,70.35,70.29,70.31,7900.0,43.2594,43.2963,43.2594,43.2717,7900.0
2013-04-09 13:30:00,70.31,70.36,70.3,70.34,5900.0,43.2717,43.3025,43.2655,43.2902,5900.0
2013-04-09 13:35:00,70.36,70.4,70.32,70.37,16700.0,43.3025,43.3271,43.2778,43.3086,16700.0
2013-04-09 13:40:00,70.36,70.39,70.34,70.37,6800.0,43.3025,43.3209,43.2902,43.3086,6800.0
2013-04-09 13:45:00,70.36,70.37,70.24,70.25,15000.0,43.3025,43.3086,43.2286,43.2348,15000.0
2013-04-09 13:50:00,70.26,70.33,70.24,70.3,13600.0,43.2409,43.284,43.2286,43.2655,13600.0
2013-04-09 13:55:00,70.28,70.35,70.28,70.32,10500.0,43.2532,43.2963,43.2532,43.2778,10500.0
2013-04-09 14:00:00,70.32,70.43,70.31,70.41,11000.0,43.2778,43.3455,43.2717,43.3332,11000.0
2013-04-09 14:05:00,70.42,70.49,70.41,70.47,8100.0,43.3394,43.3825,43.3332,43.3702,8100.0
2013-04-09 14:10:00,70.47,70.53,70.45,70.52,5900.0,43.3702,43.4071,43.3579,43.4009,5900.0
2013-04-09 14:15:00,70.52,70.55,70.51,70.52,6100.0,43.4009,43.4194,43.3948,43.4009,6100.0
2013-04-09 14:20:00,70.51,70.51,70.45,70.45,6900.0,43.3948,43.3948,43.3579,43.3579,6900.0
2013-04-09 14:25:00,70.41,70.47,70.39,70.46,6700.0,43.3332,43.3702,43.3209,43.364,6700.0
2013-04-09 14:30:00,70.46,70.48,70.38,70.38,12600.0,43.364,43.3763,43.3148,43.3148,12600.0
2013-04-09 14:35:00,70.35,70.46,70.34,70.45,9100.0,43.2963,43.364,43.2902,43.3579,9100.0
2013-04-09 14:40:00,70.43,70.49,70.41,70.47,8200.0,43.3455,43.3825,43.3332,43.3702,8200.0
2013-04-09 14:45:00,70.48,70.54,70.48,70.5,12600.0,43.3763,43.4132,43.3763,43.3886,12600.0
2013-04-09 14:50:00,70.49,70.52,70.49,70.51,9000.0,43.3825,43.4009,43.3825,43.3948,9000.0
2013-04-09 14:55:00,70.5,70.51,70.43,70.43,6800.0,43.3886,43.3948,43.3455,43.3455,6800.0
2013-04-09 15:00:00,70.43,70.44,70.34,70.34,8600.0,43.3455,43.3517,43.2902,43.2902,8600.0
2013-04-09 15:05:00,70.35,70.35,70.25,70.25,6100.0,43.2963,43.2963,43.2348,43.2348,6100.0
2013-04-09 15:10:00,70.23,70.23,70.15,70.17,14500.0,43.2225,43.2225,43.1732,43.1855,14500.0
2013-04-09 15:15:00,70.18,70.32,70.17,70.31,9300.0,43.1917,43.2778,43.1855,43.2717,9300.0
2013-04-09 15:20:00,70.3,70.44,70.3,70.41,19400.0,43.2655,43.3517,43.2655,43.3332,19400.0
2013-04-09 15:25:00,70.39,70.41,70.38,70.39,16000.0,43.3209,43.3332,43.3148,43.3209,16000.0
2013-04-09 15:30:00,70.38,70.41,70.37,70.39,27200.0,43.3148,43.3332,43.3086,43.3209,27200.0
2013-04-09 15:35:00,70.39,70.41,70.38,70.4,34200.0,43.3209,43.3332,43.3148,43.3271,34200.0
2013-04-09 15:40:00,70.4,70.41,70.37,70.4,23900.0,43.3271,43.3332,43.3086,43.3271,23900.0
2013-04-09 15:45:00,70.39,70.45,70.38,70.44,52600.0,43.3209,43.3579,43.3148,43.3517,52600.0
2013-04-09 15:50:00,70.44,70.46,70.37,70.39,48000.0,43.3517,43.364,43.3086,43.3209,48000.0
2013-04-09 15:55:00,70.39,70.45,70.38,70.42,38100.0,43.3209,43.3579,43.3148,43.3394,38100.0
2013-04-10 09:30:00,70.54,70.65,70.41,70.45,18400.0,43.4132,43.4809,43.3332,43.3579,18400.0
2013-04-10 09:35:00,70.44,70.5,70.36,70.48,15800.0,43.3517,43.3886,43.3025,43.3763,15800.0
2013-04-10 09:40:00,70.48,70.59,70.44,70.53,8800.0,43.3763,43.444,43.3517,43.4071,8800.0
2013-04-10 09:45:00,70.55,70.61,70.52,70.57,8300.0,43.4194,43.4563,43.4009,43.4317,8300.0
2013-04-10 09:50:00,70.57,70.59,70.42,70.43,7600.0,43.4317,43.444,43.3394,43.3455,7600.0
2013-04-10 09:55:00,70.44,70.57,70.42,70.54,11600.0,43.3517,43.4317,43.3394,43.4132,11600.0
2013-04-10 10:00:00,70.54,70.67,70.54,70.65,16300.0,43.4132,43.4932,43.4132,43.4809,16300.0
2013-04-10 10:05:00,70.67,70.82,70.67,70.8,7500.0,43.4932,43.5856,43.4932,43.5733,7500.0
2013-04-10 10:10:00,70.81,70.9,70.8,70.88,8700.0,43.5794,43.6348,43.5733,43.6225,8700.0
2013-04-10 10:15:00,70.88,70.88,70.64,70.66,12000.0,43.6225,43.6225,43.4748,43.4871,12000.0
2013-04-10 10:20:00,70.68,70.7,70.66,70.7,3300.0,43.4994,43.5117,43.4871,43.5117,3300.0
2013-04-10 10:25:00,70.7,70.8,70.65,70.79,49400.0,43.5117,43.5733,43.4809,43.5671,49400.0
2013-04-10 10:30:00,70.8,70.85,70.79,70.81,10900.0,43.5733,43.604,43.5671,43.5794,10900.0
2013-04-10 10:35:00,70.78,70.94,70.73,70.74,28200.0,43.5609,43.6594,43.5302,43.5363,28200.0
2013-04-10 10:40:00,70.73,70.79,70.65,70.78,18300.0,43.5302,43.5671,43.4809,43.5609,18300.0
2013-04-10 10:45:00,70.78,70.87,70.78,70.8,9200.0,43.5609,43.6163,43.5609,43.5733,9200.0
2013-04-10 10:50:00,70.8,70.8,70.7,70.77,7100.0,43.5733,43.5733,43.5117,43.5548,7100.0
2013-04-10 10:55:00,70.81,70.85,70.81,70.84,5200.0,43.5794,43.604,43.5794,43.5979,5200.0
2013-04-10 11:00:00,70.85,70.88,70.81,70.81,16100.0,43.604,43.6225,43.5794,43.5794,16100.0
2013-04-10 11:05:00,70.81,70.89,70.77,70.83,18400.0,43.5794,43.6286,43.5548,43.5917,18400.0
2013-04-10 11:10:00,70.84,70.88,70.82,70.87,15700.0,43.5979,43.6225,43.5856,43.6163,15700.0
2013-04-10 11:15:00,70.85,70.85,70.77,70.8,15000.0,43.604,43.604,43.5548,43.5733,15000.0
2013-04-10 11:20:00,70.8,70.92,70.74,70.84,23400.0,43.5733,43.6471,43.5363,43.5979,23400.0
2013-04-10 11:25:00,70.84,70.87,70.83,70.84,11000.0,43.5979,43.6163,43.5917,43.5979,11000.0
2013-04-10 11:30:00,70.84,70.91,70.82,70.86,8600.0,43.5979,43.641,43.5856,43.6102,8600.0
2013-04-10 11:35:00,70.86,70.86,70.78,70.82,7400.0,43.6102,43.6102,43.5609,43.5856,7400.0
2013-04-10 11:40:00,70.81,70.85,70.79,70.8,10700.0,43.5794,43.604,43.5671,43.5733,10700.0
2013-04-10 11:45:00,70.81,70.81,70.68,70.7,4400.0,43.5794,43.5794,43.4994,43.5117,4400.0
2013-04-10 11:50:00,70.67,70.75,70.67,70.75,8900.0,43.4932,43.5425,43.4932,43.5425,8900.0
2013-04-10 11:55:00,70.75,70.75,70.64,70.64,8600.0,43.5425,43.5425,43.4748,43.4748,8600.0
2013-04-10 12:00:00,70.64,70.65,70.51,70.51,12100.0,43.4748,43.4809,43.3948,43.3948,12100.0
2013-04-10 12:05:00,70.51,70.61,70.51,70.61,7600.0,43.3948,43.4563,43.3948,43.4563,7600.0
2013-04-10 12:10:00,70.61,70.64,70.61,70.63,3500.0,43.4563,43.4748,43.4563,43.4686,3500.0
2013-04-10 12:15:00,70.62,70.63,70.56,70.56,5200.0,43.4625,43.4686,43.4255,43.4255,5200.0
2013-04-10 12:20:00,70.54,70.54,70.48,70.48,2500.0,43.4132,43.4132,43.3763,43.3763,2500.0
2013-04-10 12:25:00,70.47,70.55,70.46,70.54,6900.0,43.3702,43.4194,43.364,43.4132,6900.0
2013-04-10 12:30:00,70.55,70.65,70.55,70.63,5600.0,43.4194,43.4809,43.4194,43.4686,5600.0
2013-04-10 12:35:00,70.63,70.69,70.63,70.69,4900.0,43.4686,43.5056,43.4686,43.5056,4900.0
2013-04-10 12:40:00,70.69,70.69,70.65,70.67,12400.0,43.5056,43.5056,43.4809,43.4932,12400.0
2013-04-10 12:45:00,70.67,70.67,70.64,70.64,3700.0,43.4932,43.4932,43.4748,43.4748,3700.0
2013-04-10 12:50:00,70.64,70.73,70.61,70.69,20500.0,43.4748,43.5302,43.4563,43.5056,20500.0
2013-04-10 12:55:00,70.7,70.77,70.69,70.72,6000.0,43.5117,43.5548,43.5056,43.524,6000.0
2013-04-10 13:00:00,70.72,70.73,70.69,70.7,5600.0,43.524,43.5302,43.5056,43.5117,5600.0
2013-04-10 13:05:00,70.7,70.75,70.69,70.71,5500.0,43.5117,43.5425,43.5056,43.5179,5500.0
2013-04-10 13:10:00,70.71,70.75,70.7,70.74,4100.0,43.5179,43.5425,43.5117,43.5363,4100.0
2013-04-10 13:15:00,70.74,70.77,70.7,70.75,8700.0,43.5363,43.5548,43.5117,43.5425,8700.0
2013-04-10 13:20:00,70.75,70.8,70.7,70.79,7300.0,43.5425,43.5733,43.5117,43.5671,7300.0
2013-04-10 13:25:00,70.81,70.81,70.77,70.79,6300.0,43.5794,43.5794,43.5548,43.5671,6300.0
2013-04-10 13:30:00,70.79,70.79,70.76,70.76,3000.0,43.5671,43.5671,43.5486,43.5486,3000.0
2013-04-10 13:35:00,70.75,70.76,70.73,70.73,3400.0,43.5425,43.5486,43.5302,43.5302,3400.0
2013-04-10 13:40:00,70.74,70.78,70.74,70.76,5800.0,43.5363,43.5609,43.5363,43.5486,5800.0
2013-04-10 13:45:00,70.75,70.8,70.75,70.75,8300.0,43.5425,43.5733,43.5425,43.5425,8300.0
2013-04-10 13:50:00,70.75,70.83,70.72,70.81,17200.0,43.5425,43.5917,43.524,43.5794,17200.0
2013-04-10 13:55:00,70.81,70.81,70.71,70.74,8000.0,43.5794,43.5794,43.5179,43.5363,8000.0
2013-04-10 14:00:00,70.74,70.9,70.74,70.85,20300.0,43.5363,43.6348,43.5363,43.604,20300.0
2013-04-10 14:05:00,70.85,70.93,70.85,70.91,7100.0,43.604,43.6533,43.604,43.641,7100.0
2013-04-10 14:10:00,70.92,70.98,70.92,70.92,8000.0,43.6471,43.684,43.6471,43.6471,8000.0
2013-04-10 14:15:00,70.92,70.93,70.9,70.92,7700.0,43.6471,43.6533,43.6348,43.6471,7700.0
2013-04-10 14:20:00,70.92,70.92,70.84,70.84,4500.0,43.6471,43.6471,43.5979,43.5979,4500.0
2013-04-10 14:25:00,70.83,70.88,70.77,70.88,16400.0,43.5917,43.6225,43.5548,43.6225,16400.0
2013-04-10 14:30:00,70.88,70.88,70.83,70.88,10500.0,43.6225,43.6225,43.5917,43.6225,10500.0
2013-04-10 14:35:00,70.87,70.87,70.83,70.84,3600.0,43.6163,43.6163,43.5917,43.5979,3600.0
2013-04-10 14:40:00,70.84,70.89,70.84,70.89,8200.0,43.5979,43.6286,43.5979,43.6286,8200.0
2013-04-10 14:45:00,70.87,70.89,70.83,70.83,2900.0,43.6163,43.6286,43.5917,43.5917,2900.0
2013-04-10 14:50:00,70.86,70.9,70.83,70.85,13500.0,43.6102,43.6348,43.5917,43.604,13500.0
2013-04-10 14:55:00,70.85,70.88,70.84,70.85,6300.0,43.604,43.6225,43.5979,43.604,6300.0
2013-04-10 15:00:00,70.87,70.88,70.82,70.83,10500.0,43.6163,43.6225,43.5856,43.5917,10500.0
2013-04-10 15:05:00,70.82,70.87,70.82,70.85,9000.0,43.5856,43.6163,43.5856,43.604,9000.0
2013-04-10 15:10:00,70.85,70.86,70.79,70.79,12300.0,43.604,43.6102,43.5671,43.5671,12300.0
2013-04-10 15:15:00,70.79,70.85,70.79,70.79,7300.0,43.5671,43.604,43.5671,43.5671,7300.0
2013-04-10 15:20:00,70.79,70.87,70.79,70.87,7600.0,43.5671,43.6163,43.5671,43.6163,7600.0
2013-04-10 15:25:00,70.86,70.88,70.83,70.84,15100.0,43.6102,43.6225,43.5917,43.5979,15100.0
2013-04-10 15:30:00,70.84,70.88,70.84,70.86,14400.0,43.5979,43.6225,43.5979,43.6102,14400.0
2013-04-10 15:35:00,70.86,70.91,70.83,70.87,11700.0,43.6102,43.641,43.5917,43.6163,11700.0
2013-04-10 15:40:00,70.87,70.88,70.83,70.85,14800.0,43.6163,43.6225,43.5917,43.604,14800.0
2013-04-10 15:45:00,70.85,70.97,70.85,70.86,16600.0,43.604,43.6779,43.604,43.6102,16600.0
2013-04-10 15:50:00,70.86,70.89,70.84,70.84,16900.0,43.6102,43.6286,43.5979,43.5979,16900.0
2013-04-10 15:55:00,70.84,70.95,70.84,70.95,35900.0,43.5979,43.6656,43.5979,43.6656,35900.0
2013-04-11 09:30:00,69.94,70.03,69.7,69.76,46600.0,43.044,43.0994,42.8963,42.9332,46600.0
2013-04-11 09:35:00,69.78,70.28,69.78,70.25,9600.0,42.9455,43.2532,42.9455,43.2348,9600.0
2013-04-11 09:40:00,70.24,71.01,70.24,70.98,19900.0,43.2286,43.7025,43.2286,43.684,19900.0
2013-04-11 09:45:00,71.01,71.1,70.93,71.06,15100.0,43.7025,43.7579,43.6533,43.7333,15100.0
2013-04-11 09:50:00,71.05,71.08,70.78,70.79,11700.0,43.7271,43.7456,43.5609,43.5671,11700.0
2013-04-11 09:55:00,70.78,70.81,70.64,70.74,13900.0,43.5609,43.5794,43.4748,43.5363,13900.0
2013-04-11 10:00:00,70.71,70.94,70.71,70.89,11300.0,43.5179,43.6594,43.5179,43.6286,11300.0
2013-04-11 10:05:00,70.81,70.96,70.81,70.96,3900.0,43.5794,43.6717,43.5794,43.6717,3900.0
2013-04-11 10:10:00,70.91,70.94,70.82,70.87,12200.0,43.641,43.6594,43.5856,43.6163,12200.0
2013-04-11 10:15:00,70.84,70.89,70.8,70.8,4800.0,43.5979,43.6286,43.5733,43.5733,4800.0
2013-04-11 10:20:00,70.8,70.87,70.8,70.81,8000.0,43.5733,43.6163,43.5733,43.5794,8000.0
2013-04-11 10:25:00,70.81,70.88,70.76,70.83,36900.0,43.5794,43.6225,43.5486,43.5917,36900.0
2013-04-11 10:30:00,70.82,70.97,70.82,70.92,9600.0,43.5856,43.6779,43.5856,43.6471,9600.0
2013-04-11 10:35:00,70.92,71.0,70.88,70.99,8100.0,43.6471,43.6963,43.6225,43.6902,8100.0
2013-04-11 10:40:00,70.98,71.17,70.97,71.17,14700.0,43.684,43.801,43.6779,43.801,14700.0
2013-04-11 10:45:00,71.16,71.18,71.06,71.11,11900.0,43.7948,43.8071,43.7333,43.764,11900.0
2013-04-11 10:50:00,71.08,71.2,71.06,71.15,15800.0,43.7456,43.8194,43.7333,43.7887,15800.0
2013-04-11 10:55:00,71.14,71.27,71.08,71.25,7800.0,43.7825,43.8625,43.7456,43.8502,7800.0
2013-04-11 11:00:00,71.32,71.32,71.14,71.17,8800.0,43.8933,43.8933,43.7825,43.801,8800.0
2013-04-11 11:05:00,71.18,71.33,71.15,71.23,8600.0,43.8071,43.8994,43.7887,43.8379,8600.0
2013-04-11 11:10:00,71.22,71.25,71.1,71.2,45700.0,43.8317,43.8502,43.7579,43.8194,45700.0
2013-04-11 11:15:00,71.19,71.33,71.08,71.27,63000.0,43.8133,43.8994,43.7456,43.8625,63000.0
2013-04-11 11:20:00,71.24,71.33,71.07,71.33,29100.0,43.844,43.8994,43.7394,43.8994,29100.0
2013-04-11 11:25:00,71.35,71.35,71.2,71.25,6200.0,43.9117,43.9117,43.8194,43.8502,6200.0
2013-04-11 11:30:00,71.25,71.27,71.19,71.21,6300.0,43.8502,43.8625,43.8133,43.8256,6300.0
2013-04-11 11:35:00,71.2,71.23,71.15,71.19,8100.0,43.8194,43.8379,43.7887,43.8133,8100.0
2013-04-11 11:40:00,71.19,71.25,71.15,71.23,9100.0,43.8133,43.8502,43.7887,43.8379,9100.0
2013-04-11 11:45:00,71.2,71.23,71.16,71.2,4100.0,43.8194,43.8379,43.7948,43.8194,4100.0
2013-04-11 11:50:00,71.19,71.2,71.12,71.16,4500.0,43.8133,43.8194,43.7702,43.7948,4500.0
2013-04-11 11:55:00,71.15,71.19,71.1,71.16,12200.0,43.7887,43.8133,43.7579,43.7948,12200.0
2013-04-11 12:00:00,71.14,71.17,71.13,71.13,1300.0,43.7825,43.801,43.7764,43.7764,1300.0
2013-04-11 12:05:00,71.16,71.24,71.14,71.23,7400.0,43.7948,43.844,43.7825,43.8379,7400.0
2013-04-11 12:10:00,71.22,71.25,71.18,71.2,8700.0,43.8317,43.8502,43.8071,43.8194,8700.0
2013-04-11 12:15:00,71.2,71.2,71.18,71.19,5300.0,43.8194,43.8194,43.8071,43.8133,5300.0
2013-04-11 12:20:00,71.18,71.19,71.11,71.17,5100.0,43.8071,43.8133,43.764,43.801,5100.0
2013-04-11 12:25:00,71.17,71.19,71.12,71.14,5200.0,43.801,43.8133,43.7702,43.7825,5200.0
2013-04-11 12:30:00,71.14,71.16,71.09,71.11,2100.0,43.7825,43.7948,43.7517,43.764,2100.0
2013-04-11 12:35:00,71.11,71.13,71.08,71.13,2700.0,43.764,43.7764,43.7456,43.7764,2700.0
2013-04-11 12:40:00,71.13,71.2,71.13,71.2,4400.0,43.7764,43.8194,43.7764,43.8194,4400.0
2013-04-11 12:45:00,71.18,71.2,71.13,71.13,4800.0,43.8071,43.8194,43.7764,43.7764,4800.0
2013-04-11 12:50:00,71.13,71.17,71.07,71.07,5200.0,43.7764,43.801,43.7394,43.7394,5200.0
2013-04-11 12:55:00,71.06,71.1,71.02,71.02,10300.0,43.7333,43.7579,43.7087,43.7087,10300.0
2013-04-11 13:00:00,71.02,71.17,71.01,71.16,11600.0,43.7087,43.801,43.7025,43.7948,11600.0
2013-04-11 13:05:00,71.14,71.2,71.07,71.2,12200.0,43.7825,43.8194,43.7394,43.8194,12200.0
2013-04-11 13:10:00,71.2,71.22,71.17,71.22,13400.0,43.8194,43.8317,43.801,43.8317,13400.0
2013-04-11 13:15:00,71.2,71.22,71.1,71.1,7800.0,43.8194,43.8317,43.7579,43.7579,7800.0
2013-04-11 13:20:00,71.08,71.11,71.05,71.07,4500.0,43.7456,43.764,43.7271,43.7394,4500.0
2013-04-11 13:25:00,71.07,71.09,70.99,70.99,5400.0,43.7394,43.7517,43.6902,43.6902,5400.0
2013-04-11 13:30:00,70.99,71.0,70.95,70.95,3500.0,43.6902,43.6963,43.6656,43.6656,3500.0
2013-04-11 13:35:00,70.96,70.96,70.89,70.9,6400.0,43.6717,43.6717,43.6286,43.6348,6400.0
2013-04-11 13:40:00,70.89,70.89,70.77,70.77,6000.0,43.6286,43.6286,43.5548,43.5548,6000.0
2013-04-11 13:45:00,70.76,70.78,70.7,70.74,5100.0,43.5486,43.5609,43.5117,43.5363,5100.0
2013-04-11 13:50:00,70.74,70.76,70.69,70.7,9100.0,43.5363,43.5486,43.5056,43.5117,9100.0
2013-04-11 13:55:00,70.7,70.72,70.66,70.7,12000.0,43.5117,43.524,43.4871,43.5117,12000.0
2013-04-11 14:00:00,70.7,70.86,70.7,70.76,9000.0,43.5117,43.6102,43.5117,43.5486,9000.0
2013-04-11 14:05:00,70.77,70.94,70.75,70.94,12900.0,43.5548,43.6594,43.5425,43.6594,12900.0
2013-04-11 14:10:00,70.94,71.02,70.94,71.01,16800.0,43.6594,43.7087,43.6594,43.7025,16800.0
2013-04-11 14:15:00,71.0,71.08,71.0,71.05,14800.0,43.6963,43.7456,43.6963,43.7271,14800.0
2013-04-11 14:20:00,71.03,71.1,71.01,71.06,10300.0,43.7148,43.7579,43.7025,43.7333,10300.0
2013-04-11 14:25:00,71.06,71.1,71.0,71.03,12500.0,43.7333,43.7579,43.6963,43.7148,12500.0
2013-04-11 14:30:00,71.02,71.03,70.96,71.0,9500.0,43.7087,43.7148,43.6717,43.6963,9500.0
2013-04-11 14:35:00,70.98,71.02,70.94,71.0,10600.0,43.684,43.7087,43.6594,43.6963,10600.0
2013-04-11 14:40:00,71.01,71.02,70.99,71.01,19600.0,43.7025,43.7087,43.6902,43.7025,19600.0
2013-04-11 14:45:00,71.01,71.02,70.95,70.95,11600.0,43.7025,43.7087,43.6656,43.6656,11600.0
2013-04-11 14:50:00,70.95,71.01,70.94,71.0,4900.0,43.6656,43.7025,43.6594,43.6963,4900.0
2013-04-11 14:55:00,71.02,71.09,70.99,71.05,14600.0,43.7087,43.7517,43.6902,43.7271,14600.0
2013-04-11 15:00:00,71.07,71.13,71.04,71.08,15200.0,43.7394,43.7764,43.721,43.7456,15200.0
2013-04-11 15:05:00,71.09,71.13,71.03,71.03,9600.0,43.7517,43.7764,43.7148,43.7148,9600.0
2013-04-11 15:10:00,71.01,71.18,71.01,71.16,11800.0,43.7025,43.8071,43.7025,43.7948,11800.0
2013-04-11 15:15:00,71.16,71.16,71.09,71.13,12400.0,43.7948,43.7948,43.7517,43.7764,12400.0
2013-04-11 15:20:00,71.13,71.14,71.06,71.09,17200.0,43.7764,43.7825,43.7333,43.7517,17200.0
2013-04-11 15:25:00,71.12,71.15,71.08,71.12,12200.0,43.7702,43.7887,43.7456,43.7702,12200.0
2013-04-11 15:30:00,71.14,71.2,71.13,71.16,16700.0,43.7825,43.8194,43.7764,43.7948,16700.0
2013-04-11 15:35:00,71.16,71.16,71.05,71.09,13900.0,43.7948,43.7948,43.7271,43.7517,13900.0
2013-04-11 15:40:00,71.09,71.13,71.0,71.01,20100.0,43.7517,43.7764,43.6963,43.7025,20100.0
2013-04-11 15:45:00,71.02,71.19,71.01,71.15,21100.0,43.7087,43.8133,43.7025,43.7887,21100.0
2013-04-11 15:50:00,71.13,71.15,71.09,71.15,26500.0,43.7764,43.7887,43.7517,43.7887,26500.0
2013-04-11 15:55:00,71.15,71.2,71.13,71.17,61700.0,43.7887,43.8194,43.7764,43.801,61700.0
2013-04-12 09:30:00,70.96,71.0,70.87,70.93,11300.0,43.6717,43.6963,43.6163,43.6533,11300.0
2013-04-12 09:35:00,70.96,71.08,70.92,70.99,5600.0,43.6717,43.7456,43.6471,43.6902,5600.0
2013-04-12 09:40:00,70.98,71.03,70.93,70.95,19000.0,43.684,43.7148,43.6533,43.6656,19000.0
2013-04-12 09:45:00,70.94,71.16,70.93,71.16,16800.0,43.6594,43.7948,43.6533,43.7948,16800.0
2013-04-12 09:50:00,71.16,71.16,70.91,70.91,5300.0,43.7948,43.7948,43.641,43.641,5300.0
2013-04-12 09:55:00,70.9,70.95,70.88,70.95,5200.0,43.6348,43.6656,43.6225,43.6656,5200.0
2013-04-12 10:00:00,70.93,71.02,70.93,70.99,6000.0,43.6533,43.7087,43.6533,43.6902,6000.0
2013-04-12 10:05:00,71.0,71.09,70.98,71.05,13000.0,43.6963,43.7517,43.684,43.7271,13000.0
2013-04-12 10:10:00,71.04,71.1,71.0,71.09,4100.0,43.721,43.7579,43.6963,43.7517,4100.0
2013-04-12 10:15:00,71.06,71.06,71.0,71.03,5700.0,43.7333,43.7333,43.6963,43.7148,5700.0
2013-04-12 10:20:00,71.0,71.03,70.98,71.03,3100.0,43.6963,43.7148,43.684,43.7148,3100.0
2013-04-12 10:25:00,70.99,71.07,70.99,71.04,3100.0,43.6902,43.7394,43.6902,43.721,3100.0
2013-04-12 10:30:00,71.01,71.02,70.99,71.0,9200.0,43.7025,43.7087,43.6902,43.6963,9200.0
2013-04-12 10:35:00,70.99,71.1,70.99,71.09,10800.0,43.6902,43.7579,43.6902,43.7517,10800.0
2013-04-12 10:40:00,71.11,71.12,71.06,71.12,5800.0,43.764,43.7702,43.7333,43.7702,5800.0
2013-04-12 10:45:00,71.1,71.13,71.04,71.05,9500.0,43.7579,43.7764,43.721,43.7271,9500.0
2013-04-12 10:50:00,71.05,71.08,70.98,71.04,2700.0,43.7271,43.7456,43.684,43.721,2700.0
2013-04-12 10:55:00,71.03,71.04,70.86,70.86,3100.0,43.7148,43.721,43.6102,43.6102,3100.0
2013-04-12 11:00:00,70.88,70.88,70.76,70.76,2300.0,43.6225,43.6225,43.5486,43.5486,2300.0
2013-04-12 11:05:00,70.78,70.82,70.64,70.74,9400.0,43.5609,43.5856,43.4748,43.5363,9400.0
2013-04-12 11:10:00,70.73,70.77,70.73,70.77,2800.0,43.5302,43.5548,43.5302,43.5548,2800.0
2013-04-12 11:15:00,70.76,70.78,70.73,70.75,3200.0,43.5486,43.5609,43.5302,43.5425,3200.0
2013-04-12 11:20:00,70.75,70.82,70.72,70.8,4300.0,43.5425,43.5856,43.524,43.5733,4300.0
2013-04-12 11:25:00,70.8,70.94,70.8,70.92,5600.0,43.5733,43.6594,43.5733,43.6471,5600.0
2013-04-12 11:30:00,70.91,70.94,70.89,70.94,5900.0,43.641,43.6594,43.6286,43.6594,5900.0
2013-04-12 11:35:00,70.91,71.01,70.9,70.95,18000.0,43.641,43.7025,43.6348,43.6656,18000.0
2013-04-12 11:40:00,70.92,70.92,70.82,70.85,17900.0,43.6471,43.6471,43.5856,43.604,17900.0
2013-04-12 11:45:00,70.85,70.95,70.85,70.93,4800.0,43.604,43.6656,43.604,43.6533,4800.0
2013-04-12 11:50:00,70.92,70.93,70.85,70.87,4400.0,43.6471,43.6533,43.604,43.6163,4400.0
2013-04-12 11:55:00,70.84,70.85,70.81,70.81,1500.0,43.5979,43.604,43.5794,43.5794,1500.0
2013-04-12 12:00:00,70.82,70.91,70.77,70.77,4100.0,43.5856,43.641,43.5548,43.5548,4100.0
2013-04-12 12:05:00,70.8,70.8,70.72,70.75,2900.0,43.5733,43.5733,43.524,43.5425,2900.0
2013-04-12 12:10:00,70.74,70.76,70.72,70.75,2200.0,43.5363,43.5486,43.524,43.5425,2200.0
2013-04-12 12:15:00,70.75,70.8,70.72,70.8,4300.0,43.5425,43.5733,43.524,43.5733,4300.0
2013-04-12 12:20:00,70.79,70.87,70.77,70.86,4000.0,43.5671,43.6163,43.5548,43.6102,4000.0
2013-04-12 12:25:00,70.85,70.88,70.82,70.84,6000.0,43.604,43.6225,43.5856,43.5979,6000.0
2013-04-12 12:30:00,70.86,70.87,70.82,70.82,3000.0,43.6102,43.6163,43.5856,43.5856,3000.0
2013-04-12 12:35:00,70.84,70.87,70.82,70.87,3700.0,43.5979,43.6163,43.5856,43.6163,3700.0
2013-04-12 12:40:00,70.85,70.9,70.85,70.88,8500.0,43.604,43.6348,43.604,43.6225,8500.0
2013-04-12 12:45:00,70.87,70.9,70.87,70.87,6000.0,43.6163,43.6348,43.6163,43.6163,6000.0
2013-04-12 12:50:00,70.87,70.95,70.87,70.92,17900.0,43.6163,43.6656,43.6163,43.6471,17900.0
2013-04-12 12:55:00,70.93,70.93,70.91,70.91,2400.0,43.6533,43.6533,43.641,43.641,2400.0
2013-04-12 13:00:00,70.91,70.94,70.88,70.92,6300.0,43.641,43.6594,43.6225,43.6471,6300.0
2013-04-12 13:05:00,70.89,70.93,70.88,70.92,5400.0,43.6286,43.6533,43.6225,43.6471,5400.0
2013-04-12 13:10:00,70.9,70.94,70.87,70.9,55800.0,43.6348,43.6594,43.6163,43.6348,55800.0
2013-04-12 13:15:00,70.89,70.91,70.87,70.88,3700.0,43.6286,43.641,43.6163,43.6225,3700.0
2013-04-12 13:20:00,70.88,70.97,70.88,70.95,11000.0,43.6225,43.6779,43.6225,43.6656,11000.0
2013-04-12 13:25:00,70.91,70.93,70.9,70.92,3200.0,43.641,43.6533,43.6348,43.6471,3200.0
2013-04-12 13:30:00,70.94,70.97,70.92,70.97,3300.0,43.6594,43.6779,43.6471,43.6779,3300.0
2013-04-12 13:35:00,70.96,70.97,70.94,70.95,3000.0,43.6717,43.6779,43.6594,43.6656,3000.0
2013-04-12 13:40:00,70.96,70.98,70.95,70.96,6100.0,43.6717,43.684,43.6656,43.6717,6100.0
2013-04-12 13:45:00,70.97,70.98,70.97,70.98,1000.0,43.6779,43.684,43.6779,43.684,1000.0
2013-04-12 13:50:00,70.98,70.98,70.92,70.94,4300.0,43.684,43.684,43.6471,43.6594,4300.0
2013-04-12 13:55:00,70.94,70.98,70.93,70.98,1500.0,43.6594,43.684,43.6533,43.684,1500.0
2013-04-12 14:00:00,71.0,71.0,70.91,70.94,3700.0,43.6963,43.6963,43.641,43.6594,3700.0
2013-04-12 14:05:00,70.97,71.08,70.97,71.08,2900.0,43.6779,43.7456,43.6779,43.7456,2900.0
2013-04-12 14:10:00,71.1,71.1,71.02,71.03,11600.0,43.7579,43.7579,43.7087,43.7148,11600.0
2013-04-12 14:15:00,71.03,71.05,71.0,71.05,9900.0,43.7148,43.7271,43.6963,43.7271,9900.0
2013-04-12 14:20:00,71.05,71.12,71.05,71.12,4500.0,43.7271,43.7702,43.7271,43.7702,4500.0
2013-04-12 14:25:00,71.12,71.14,71.06,71.14,6100.0,43.7702,43.7825,43.7333,43.7825,6100.0
2013-04-12 14:30:00,71.12,71.16,71.07,71.15,10000.0,43.7702,43.7948,43.7394,43.7887,10000.0
2013-04-12 14:35:00,71.16,71.21,71.13,71.21,4900.0,43.7948,43.8256,43.7764,43.8256,4900.0
2013-04-12 14:40:00,71.2,71.25,71.2,71.22,3400.0,43.8194,43.8502,43.8194,43.8317,3400.0
2013-04-12 14:45:00,71.23,71.27,71.23,71.26,3400.0,43.8379,43.8625,43.8379,43.8564,3400.0
2013-04-12 14:50:00,71.25,71.26,71.19,71.25,4000.0,43.8502,43.8564,43.8133,43.8502,4000.0
2013-04-12 14:55:00,71.24,71.24,71.14,71.15,5800.0,43.844,43.844,43.7825,43.7887,5800.0
2013-04-12 15:00:00,71.14,71.18,71.14,71.17,5700.0,43.7825,43.8071,43.7825,43.801,5700.0
2013-04-12 15:05:00,71.17,71.18,71.14,71.17,3000.0,43.801,43.8071,43.7825,43.801,3000.0
2013-04-12 15:10:00,71.16,71.19,71.11,71.19,6800.0,43.7948,43.8133,43.764,43.8133,6800.0
2013-04-12 15:15:00,71.19,71.2,70.17,71.15,28400.0,43.8133,43.8194,43.1855,43.7887,28400.0
2013-04-12 15:20:00,71.14,71.19,71.14,71.16,26100.0,43.7825,43.8133,43.7825,43.7948,26100.0
2013-04-12 15:25:00,71.18,71.2,71.16,71.2,10600.0,43.8071,43.8194,43.7948,43.8194,10600.0
2013-04-12 15:30:00,71.2,71.25,71.14,71.15,19200.0,43.8194,43.8502,43.7825,43.7887,19200.0
2013-04-12 15:35:00,71.16,71.21,71.15,71.16,11500.0,43.7948,43.8256,43.7887,43.7948,11500.0
2013-04-12 15:40:00,71.16,71.2,71.13,71.2,21100.0,43.7948,43.8194,43.7764,43.8194,21100.0
2013-04-12 15:45:00,71.2,71.3,71.2,71.26,33600.0,43.8194,43.881,43.8194,43.8564,33600.0
2013-04-12 15:50:00,71.27,71.27,71.21,71.22,27200.0,43.8625,43.8625,43.8256,43.8317,27200.0
2013-04-12 15:55:00,71.23,71.31,71.22,71.31,68400.0,43.8379,43.8871,43.8317,43.8871,68400.0
2013-04-15 09:30:00,70.9,71.15,70.83,71.05,25500.0,43.6348,43.7887,43.5917,43.7271,25500.0
2013-04-15 09:35:00,71.04,71.16,70.94,71.16,5200.0,43.721,43.7948,43.6594,43.7948,5200.0
2013-04-15 09:40:00,71.2,71.38,71.12,71.33,14600.0,43.8194,43.9302,43.7702,43.8994,14600.0
2013-04-15 09:45:00,71.37,71.4,71.19,71.21,13700.0,43.9241,43.9425,43.8133,43.8256,13700.0
2013-04-15 09:50:00,71.19,71.2,71.11,71.14,5400.0,43.8133,43.8194,43.764,43.7825,5400.0
2013-04-15 09:55:00,71.14,71.24,71.14,71.23,9400.0,43.7825,43.844,43.7825,43.8379,9400.0
2013-04-15 10:00:00,71.22,71.25,71.0,71.1,13200.0,43.8317,43.8502,43.6963,43.7579,13200.0
2013-04-15 10:05:00,71.1,71.1,70.96,71.03,7900.0,43.7579,43.7579,43.6717,43.7148,7900.0
2013-04-15 10:10:00,71.08,71.08,70.94,70.97,26700.0,43.7456,43.7456,43.6594,43.6779,26700.0
2013-04-15 10:15:00,70.95,71.0,70.94,70.95,7300.0,43.6656,43.6963,43.6594,43.6656,7300.0
2013-04-15 10:20:00,70.97,70.98,70.87,70.89,5900.0,43.6779,43.684,43.6163,43.6286,5900.0
2013-04-15 10:25:00,70.89,70.96,70.86,70.91,4500.0,43.6286,43.6717,43.6102,43.641,4500.0
2013-04-15 10:30:00,70.96,71.0,70.93,71.0,5900.0,43.6717,43.6963,43.6533,43.6963,5900.0
2013-04-15 10:35:00,70.97,70.99,70.94,70.96,5700.0,43.6779,43.6902,43.6594,43.6717,5700.0
2013-04-15 10:40:00,70.98,71.0,70.95,70.98,7500.0,43.684,43.6963,43.6656,43.684,7500.0
2013-04-15 10:45:00,70.97,71.02,70.94,71.02,31700.0,43.6779,43.7087,43.6594,43.7087,31700.0
2013-04-15 10:50:00,71.03,71.07,71.01,71.02,6100.0,43.7148,43.7394,43.7025,43.7087,6100.0
2013-04-15 10:55:00,71.04,71.1,71.0,71.04,11600.0,43.721,43.7579,43.6963,43.721,11600.0
2013-04-15 11:00:00,71.07,71.09,71.04,71.09,3000.0,43.7394,43.7517,43.721,43.7517,3000.0
2013-04-15 11:05:00,71.06,71.08,71.04,71.08,1600.0,43.7333,43.7456,43.721,43.7456,1600.0
2013-04-15 11:10:00,71.08,71.08,71.03,71.03,2700.0,43.7456,43.7456,43.7148,43.7148,2700.0
2013-04-15 11:15:00,71.06,71.07,71.01,71.05,4100.0,43.7333,43.7394,43.7025,43.7271,4100.0
2013-04-15 11:20:00,71.04,71.05,70.96,71.0,12300.0,43.721,43.7271,43.6717,43.6963,12300.0
2013-04-15 11:25:00,71.02,71.02,70.97,71.01,6600.0,43.7087,43.7087,43.6779,43.7025,6600.0
2013-04-15 11:30:00,71.02,71.03,70.99,70.99,13200.0,43.7087,43.7148,43.6902,43.6902,13200.0
2013-04-15 11:35:00,71.0,71.03,70.98,71.03,12600.0,43.6963,43.7148,43.684,43.7148,12600.0
2013-04-15 11:40:00,71.02,71.06,71.02,71.03,4800.0,43.7087,43.7333,43.7087,43.7148,4800.0
2013-04-15 11:45:00,71.05,71.05,71.0,71.01,6800.0,43.7271,43.7271,43.6963,43.7025,6800.0
2013-04-15 11:50:00,71.02,71.04,70.9,70.9,24100.0,43.7087,43.721,43.6348,43.6348,24100.0
2013-04-15 11:55:00,70.89,70.91,70.83,70.9,6100.0,43.6286,43.641,43.5917,43.6348,6100.0
2013-04-15 12:00:00,70.91,70.93,70.87,70.87,5200.0,43.641,43.6533,43.6163,43.6163,5200.0
2013-04-15 12:05:00,70.89,70.95,70.86,70.86,30100.0,43.6286,43.6656,43.6102,43.6102,30100.0
2013-04-15 12:10:00,70.87,70.94,70.86,70.94,36700.0,43.6163,43.6594,43.6102,43.6594,36700.0
2013-04-15 12:15:00,70.95,70.97,70.95,70.96,1100.0,43.6656,43.6779,43.6656,43.6717,1100.0
2013-04-15 12:20:00,70.94,70.95,70.85,70.86,8300.0,43.6594,43.6656,43.604,43.6102,8300.0
2013-04-15 12:25:00,70.85,70.85,70.75,70.76,5200.0,43.604,43.604,43.5425,43.5486,5200.0
2013-04-15 12:30:00,70.73,70.73,70.63,70.64,25600.0,43.5302,43.5302,43.4686,43.4748,25600.0
2013-04-15 12:35:00,70.62,70.68,70.62,70.65,19400.0,43.4625,43.4994,43.4625,43.4809,19400.0
2013-04-15 12:40:00,70.64,70.65,70.45,70.48,12400.0,43.4748,43.4809,43.3579,43.3763,12400.0
2013-04-15 12:45:00,70.46,70.46,70.36,70.38,5200.0,43.364,43.364,43.3025,43.3148,5200.0
2013-04-15 12:50:00,70.39,70.39,70.14,70.14,8900.0,43.3209,43.3209,43.1671,43.1671,8900.0
2013-04-15 12:55:00,70.16,70.2,70.14,70.19,12400.0,43.1794,43.204,43.1671,43.1978,12400.0
2013-04-15 13:00:00,70.19,70.28,70.17,70.27,23900.0,43.1978,43.2532,43.1855,43.2471,23900.0
2013-04-15 13:05:00,70.28,70.44,70.24,70.42,8700.0,43.2532,43.3517,43.2286,43.3394,8700.0
2013-04-15 13:10:00,70.47,70.62,70.47,70.62,7300.0,43.3702,43.4625,43.3702,43.4625,7300.0
2013-04-15 13:15:00,70.6,70.63,70.57,70.6,5400.0,43.4502,43.4686,43.4317,43.4502,5400.0
2013-04-15 13:20:00,70.6,70.64,70.58,70.63,6200.0,43.4502,43.4748,43.4379,43.4686,6200.0
2013-04-15 13:25:00,70.65,70.68,70.62,70.67,6600.0,43.4809,43.4994,43.4625,43.4932,6600.0
2013-04-15 13:30:00,70.65,70.67,70.63,70.67,7100.0,43.4809,43.4932,43.4686,43.4932,7100.0
2013-04-15 13:35:00,70.66,70.67,70.61,70.61,3200.0,43.4871,43.4932,43.4563,43.4563,3200.0
2013-04-15 13:40:00,70.61,70.64,70.52,70.61,6100.0,43.4563,43.4748,43.4009,43.4563,6100.0
2013-04-15 13:45:00,70.6,70.65,70.56,70.65,5400.0,43.4502,43.4809,43.4255,43.4809,5400.0
2013-04-15 13:50:00,70.67,70.69,70.63,70.64,7200.0,43.4932,43.5056,43.4686,43.4748,7200.0
2013-04-15 13:55:00,70.64,70.69,70.63,70.63,5500.0,43.4748,43.5056,43.4686,43.4686,5500.0
2013-04-15 14:00:00,70.63,70.66,70.62,70.66,8200.0,43.4686,43.4871,43.4625,43.4871,8200.0
2013-04-15 14:05:00,70.65,70.66,70.61,70.66,5300.0,43.4809,43.4871,43.4563,43.4871,5300.0
2013-04-15 14:10:00,70.65,70.69,70.59,70.61,8000.0,43.4809,43.5056,43.444,43.4563,8000.0
2013-04-15 14:15:00,70.63,70.68,70.57,70.64,11000.0,43.4686,43.4994,43.4317,43.4748,11000.0
2013-04-15 14:20:00,70.65,70.68,70.61,70.65,7900.0,43.4809,43.4994,43.4563,43.4809,7900.0
2013-04-15 14:25:00,70.63,70.76,70.63,70.69,21400.0,43.4686,43.5486,43.4686,43.5056,21400.0
2013-04-15 14:30:00,70.7,70.72,70.68,70.72,7000.0,43.5117,43.524,43.4994,43.524,7000.0
2013-04-15 14:35:00,70.72,70.72,70.66,70.67,7000.0,43.524,43.524,43.4871,43.4932,7000.0
2013-04-15 14:40:00,70.67,70.79,70.64,70.78,27400.0,43.4932,43.5671,43.4748,43.5609,27400.0
2013-04-15 14:45:00,70.78,70.8,70.72,70.74,15300.0,43.5609,43.5733,43.524,43.5363,15300.0
2013-04-15 14:50:00,70.74,70.76,70.68,70.7,4900.0,43.5363,43.5486,43.4994,43.5117,4900.0
2013-04-15 14:55:00,70.69,70.7,70.5,70.53,12400.0,43.5056,43.5117,43.3886,43.4071,12400.0
2013-04-15 15:00:00,70.54,70.54,70.37,70.48,19500.0,43.4132,43.4132,43.3086,43.3763,19500.0
2013-04-15 15:05:00,70.5,70.5,70.25,70.31,11800.0,43.3886,43.3886,43.2348,43.2717,11800.0
2013-04-15 15:10:00,70.29,70.38,70.26,70.37,17000.0,43.2594,43.3148,43.2409,43.3086,17000.0
2013-04-15 15:15:00,70.37,70.42,70.31,70.37,6500.0,43.3086,43.3394,43.2717,43.3086,6500.0
2013-04-15 15:20:00,70.37,70.42,70.35,70.39,9500.0,43.3086,43.3394,43.2963,43.3209,9500.0
2013-04-15 15:25:00,70.41,70.47,70.35,70.38,9400.0,43.3332,43.3702,43.2963,43.3148,9400.0
2013-04-15 15:30:00,70.38,70.52,70.34,70.46,20000.0,43.3148,43.4009,43.2902,43.364,20000.0
2013-04-15 15:35:00,70.43,70.43,70.26,70.28,11300.0,43.3455,43.3455,43.2409,43.2532,11300.0
2013-04-15 15:40:00,70.28,70.43,70.28,70.33,21400.0,43.2532,43.3455,43.2532,43.284,21400.0
2013-04-15 15:45:00,70.33,70.34,70.21,70.26,59800.0,43.284,43.2902,43.2101,43.2409,59800.0
2013-04-15 15:50:00,70.25,70.31,70.21,70.22,46100.0,43.2348,43.2717,43.2101,43.2163,46100.0
2013-04-15 15:55:00,70.23,70.27,70.11,70.15,67600.0,43.2225,43.2471,43.1486,43.1732,67600.0
2013-04-16 09:30:00,70.98,70.98,70.13,70.13,23400.0,43.684,43.684,43.1609,43.1609,23400.0
2013-04-16 09:35:00,70.14,70.3,69.86,70.06,39000.0,43.1671,43.2655,42.9947,43.1178,39000.0
2013-04-16 09:40:00,70.12,70.48,70.02,70.43,10900.0,43.1548,43.3763,43.0932,43.3455,10900.0
2013-04-16 09:45:00,70.4,70.96,70.32,70.78,35200.0,43.3271,43.6717,43.2778,43.5609,35200.0
2013-04-16 09:50:00,70.79,70.79,70.59,70.74,10700.0,43.5671,43.5671,43.444,43.5363,10700.0
2013-04-16 09:55:00,70.75,70.93,70.75,70.76,14700.0,43.5425,43.6533,43.5425,43.5486,14700.0
2013-04-16 10:00:00,70.81,70.82,70.67,70.75,12400.0,43.5794,43.5856,43.4932,43.5425,12400.0
2013-04-16 10:05:00,70.68,70.79,70.68,70.73,18800.0,43.4994,43.5671,43.4994,43.5302,18800.0
2013-04-16 10:10:00,70.76,70.78,70.72,70.74,11100.0,43.5486,43.5609,43.524,43.5363,11100.0
2013-04-16 10:15:00,70.75,70.86,70.69,70.69,13600.0,43.5425,43.6102,43.5056,43.5056,13600.0
2013-04-16 10:20:00,70.72,70.91,70.67,70.9,6700.0,43.524,43.641,43.4932,43.6348,6700.0
2013-04-16 10:25:00,70.9,70.93,70.73,70.73,15300.0,43.6348,43.6533,43.5302,43.5302,15300.0
2013-04-16 10:30:00,70.75,70.85,70.73,70.79,12700.0,43.5425,43.604,43.5302,43.5671,12700.0
2013-04-16 10:35:00,70.81,70.81,70.72,70.81,10500.0,43.5794,43.5794,43.524,43.5794,10500.0
2013-04-16 10:40:00,70.81,70.85,70.74,70.74,9500.0,43.5794,43.604,43.5363,43.5363,9500.0
2013-04-16 10:45:00,70.73,70.91,70.73,70.88,7500.0,43.5302,43.641,43.5302,43.6225,7500.0
2013-04-16 10:50:00,70.86,70.89,70.82,70.89,6800.0,43.6102,43.6286,43.5856,43.6286,6800.0
2013-04-16 10:55:00,70.91,71.13,70.9,71.13,10800.0,43.641,43.7764,43.6348,43.7764,10800.0
2013-04-16 11:00:00,71.09,71.13,71.05,71.06,9200.0,43.7517,43.7764,43.7271,43.7333,9200.0
2013-04-16 11:05:00,71.07,71.11,71.05,71.09,6200.0,43.7394,43.764,43.7271,43.7517,6200.0
2013-04-16 11:10:00,71.09,71.13,71.04,71.08,7700.0,43.7517,43.7764,43.721,43.7456,7700.0
2013-04-16 11:15:00,71.17,71.3,71.15,71.2,14500.0,43.801,43.881,43.7887,43.8194,14500.0
2013-04-16 11:20:00,71.22,71.25,71.11,71.22,6100.0,43.8317,43.8502,43.764,43.8317,6100.0
2013-04-16 11:25:00,71.2,71.2,71.09,71.13,6500.0,43.8194,43.8194,43.7517,43.7764,6500.0
2013-04-16 11:30:00,71.2,71.32,71.18,71.24,6400.0,43.8194,43.8933,43.8071,43.844,6400.0
2013-04-16 11:35:00,71.25,71.25,71.14,71.14,5100.0,43.8502,43.8502,43.7825,43.7825,5100.0
2013-04-16 11:40:00,71.07,71.2,71.05,71.16,12800.0,43.7394,43.8194,43.7271,43.7948,12800.0
2013-04-16 11:45:00,71.18,71.25,71.18,71.22,8500.0,43.8071,43.8502,43.8071,43.8317,8500.0
2013-04-16 11:50:00,71.21,71.27,71.19,71.27,5000.0,43.8256,43.8625,43.8133,43.8625,5000.0
2013-04-16 11:55:00,71.27,71.27,71.18,71.23,9500.0,43.8625,43.8625,43.8071,43.8379,9500.0
2013-04-16 12:00:00,71.23,71.23,71.18,71.21,3600.0,43.8379,43.8379,43.8071,43.8256,3600.0
2013-04-16 12:05:00,71.21,71.21,71.09,71.09,8500.0,43.8256,43.8256,43.7517,43.7517,8500.0
2013-04-16 12:10:00,71.09,71.09,70.99,70.99,4100.0,43.7517,43.7517,43.6902,43.6902,4100.0
2013-04-16 12:15:00,70.97,71.04,70.95,71.02,4700.0,43.6779,43.721,43.6656,43.7087,4700.0
2013-04-16 12:20:00,71.03,71.12,71.03,71.12,4400.0,43.7148,43.7702,43.7148,43.7702,4400.0
2013-04-16 12:25:00,71.13,71.18,71.13,71.17,4700.0,43.7764,43.8071,43.7764,43.801,4700.0
2013-04-16 12:30:00,71.16,71.16,71.1,71.11,7000.0,43.7948,43.7948,43.7579,43.764,7000.0
2013-04-16 12:35:00,71.12,71.12,71.08,71.1,2600.0,43.7702,43.7702,43.7456,43.7579,2600.0
2013-04-16 12:40:00,71.1,71.2,71.08,71.18,9800.0,43.7579,43.8194,43.7456,43.8071,9800.0
2013-04-16 12:45:00,71.19,71.2,71.16,71.19,23900.0,43.8133,43.8194,43.7948,43.8133,23900.0
2013-04-16 12:50:00,71.19,71.21,71.17,71.19,11500.0,43.8133,43.8256,43.801,43.8133,11500.0
2013-04-16 12:55:00,71.2,71.29,71.2,71.24,9800.0,43.8194,43.8748,43.8194,43.844,9800.0
2013-04-16 13:00:00,71.25,71.28,71.25,71.25,3700.0,43.8502,43.8687,43.8502,43.8502,3700.0
2013-04-16 13:05:00,71.25,71.31,71.23,71.27,7300.0,43.8502,43.8871,43.8379,43.8625,7300.0
2013-04-16 13:10:00,71.26,71.29,71.26,71.29,4500.0,43.8564,43.8748,43.8564,43.8748,4500.0
2013-04-16 13:15:00,71.3,71.35,71.3,71.34,7500.0,43.881,43.9117,43.881,43.9056,7500.0
2013-04-16 13:20:00,71.34,71.42,71.32,71.37,9400.0,43.9056,43.9548,43.8933,43.9241,9400.0
2013-04-16 13:25:00,71.39,71.44,71.39,71.42,3300.0,43.9364,43.9671,43.9364,43.9548,3300.0
2013-04-16 13:30:00,71.44,71.45,71.37,71.44,4800.0,43.9671,43.9733,43.9241,43.9671,4800.0
2013-04-16 13:35:00,71.45,71.5,71.42,71.5,6100.0,43.9733,44.0041,43.9548,44.0041,6100.0
2013-04-16 13:40:00,71.48,71.48,71.34,71.37,17500.0,43.9918,43.9918,43.9056,43.9241,17500.0
2013-04-16 13:45:00,71.37,71.41,71.33,71.36,7700.0,43.9241,43.9487,43.8994,43.9179,7700.0
2013-04-16 13:50:00,71.37,71.38,71.28,71.31,16100.0,43.9241,43.9302,43.8687,43.8871,16100.0
2013-04-16 13:55:00,71.31,71.31,71.27,71.29,4700.0,43.8871,43.8871,43.8625,43.8748,4700.0
2013-04-16 14:00:00,71.3,71.31,71.29,71.29,8500.0,43.881,43.8871,43.8748,43.8748,8500.0
2013-04-16 14:05:00,71.3,71.36,71.29,71.35,6000.0,43.881,43.9179,43.8748,43.9117,6000.0
2013-04-16 14:10:00,71.34,71.35,71.3,71.32,7700.0,43.9056,43.9117,43.881,43.8933,7700.0
2013-04-16 14:15:00,71.35,71.37,71.27,71.33,9200.0,43.9117,43.9241,43.8625,43.8994,9200.0
2013-04-16 14:20:00,71.33,71.38,71.32,71.36,8700.0,43.8994,43.9302,43.8933,43.9179,8700.0
2013-04-16 14:25:00,71.35,71.43,71.29,71.39,13700.0,43.9117,43.961,43.8748,43.9364,13700.0
2013-04-16 14:30:00,71.39,71.39,71.3,71.37,8700.0,43.9364,43.9364,43.881,43.9241,8700.0
2013-04-16 14:35:00,71.39,71.41,71.35,71.38,5700.0,43.9364,43.9487,43.9117,43.9302,5700.0
2013-04-16 14:40:00,71.41,71.48,71.41,71.45,4200.0,43.9487,43.9918,43.9487,43.9733,4200.0
2013-04-16 14:45:00,71.44,71.5,71.34,71.39,11300.0,43.9671,44.0041,43.9056,43.9364,11300.0
2013-04-16 14:50:00,71.41,71.43,71.38,71.42,2700.0,43.9487,43.961,43.9302,43.9548,2700.0
2013-04-16 14:55:00,71.41,71.42,71.31,71.36,9600.0,43.9487,43.9548,43.8871,43.9179,9600.0
2013-04-16 15:00:00,71.36,71.37,71.34,71.37,5400.0,43.9179,43.9241,43.9056,43.9241,5400.0
2013-04-16 15:05:00,71.37,71.44,71.35,71.39,8800.0,43.9241,43.9671,43.9117,43.9364,8800.0
2013-04-16 15:10:00,71.4,71.41,71.34,71.36,11800.0,43.9425,43.9487,43.9056,43.9179,11800.0
2013-04-16 15:15:00,71.37,71.37,71.34,71.36,24200.0,43.9241,43.9241,43.9056,43.9179,24200.0
2013-04-16 15:20:00,71.36,71.37,71.31,71.33,13000.0,43.9179,43.9241,43.8871,43.8994,13000.0
2013-04-16 15:25:00,71.35,71.35,71.24,71.32,17800.0,43.9117,43.9117,43.844,43.8933,17800.0
2013-04-16 15:30:00,71.34,71.38,71.32,71.38,26000.0,43.9056,43.9302,43.8933,43.9302,26000.0
2013-04-16 15:35:00,71.38,71.44,71.38,71.41,20700.0,43.9302,43.9671,43.9302,43.9487,20700.0
2013-04-16 15:40:00,71.42,71.53,71.42,71.5,28000.0,43.9548,44.0225,43.9548,44.0041,28000.0
2013-04-16 15:45:00,71.51,71.53,71.48,71.5,27900.0,44.0102,44.0225,43.9918,44.0041,27900.0
2013-04-16 15:50:00,71.5,71.55,71.48,71.5,40900.0,44.0041,44.0348,43.9918,44.0041,40900.0
2013-04-16 15:55:00,71.53,71.57,71.48,71.54,70400.0,44.0225,44.0471,43.9918,44.0287,70400.0
2013-04-17 09:30:00,71.53,71.6,70.96,70.98,31100.0,44.0225,44.0656,43.6717,43.684,31100.0
2013-04-17 09:35:00,70.91,71.09,70.69,71.09,8000.0,43.641,43.7517,43.5056,43.7517,8000.0
2013-04-17 09:40:00,71.04,71.12,70.87,70.95,4200.0,43.721,43.7702,43.6163,43.6656,4200.0
2013-04-17 09:45:00,70.98,71.26,70.94,71.23,7100.0,43.684,43.8564,43.6594,43.8379,7100.0
2013-04-17 09:50:00,71.28,71.31,71.19,71.2,6600.0,43.8687,43.8871,43.8133,43.8194,6600.0
2013-04-17 09:55:00,71.2,71.23,70.94,70.96,13400.0,43.8194,43.8379,43.6594,43.6717,13400.0
2013-04-17 10:00:00,70.93,70.97,70.81,70.91,3700.0,43.6533,43.6779,43.5794,43.641,3700.0
2013-04-17 10:05:00,70.93,71.05,70.92,70.98,10300.0,43.6533,43.7271,43.6471,43.684,10300.0
2013-04-17 10:10:00,70.99,71.05,70.89,71.03,5200.0,43.6902,43.7271,43.6286,43.7148,5200.0
2013-04-17 10:15:00,71.04,71.15,71.03,71.03,13300.0,43.721,43.7887,43.7148,43.7148,13300.0
2013-04-17 10:20:00,71.03,71.12,70.92,71.1,6700.0,43.7148,43.7702,43.6471,43.7579,6700.0
2013-04-17 10:25:00,71.1,71.2,71.1,71.19,11700.0,43.7579,43.8194,43.7579,43.8133,11700.0
2013-04-17 10:30:00,71.2,71.2,71.09,71.16,8500.0,43.8194,43.8194,43.7517,43.7948,8500.0
2013-04-17 10:35:00,71.17,71.2,71.09,71.13,9600.0,43.801,43.8194,43.7517,43.7764,9600.0
2013-04-17 10:40:00,71.15,71.15,71.09,71.14,12800.0,43.7887,43.7887,43.7517,43.7825,12800.0
2013-04-17 10:45:00,71.13,71.15,70.98,71.15,10400.0,43.7764,43.7887,43.684,43.7887,10400.0
2013-04-17 10:50:00,71.15,71.2,71.09,71.12,9100.0,43.7887,43.8194,43.7517,43.7702,9100.0
2013-04-17 10:55:00,71.14,71.16,71.01,71.07,10500.0,43.7825,43.7948,43.7025,43.7394,10500.0
2013-04-17 11:00:00,71.07,71.1,70.98,70.98,7000.0,43.7394,43.7579,43.684,43.684,7000.0
2013-04-17 11:05:00,71.01,71.1,71.0,71.08,7600.0,43.7025,43.7579,43.6963,43.7456,7600.0
2013-04-17 11:10:00,71.07,71.1,71.01,71.01,4700.0,43.7394,43.7579,43.7025,43.7025,4700.0
2013-04-17 11:15:00,71.04,71.05,71.0,71.03,12900.0,43.721,43.7271,43.6963,43.7148,12900.0
2013-04-17 11:20:00,71.0,71.03,70.96,70.96,16500.0,43.6963,43.7148,43.6717,43.6717,16500.0
2013-04-17 11:25:00,70.98,71.09,70.92,70.95,12300.0,43.684,43.7517,43.6471,43.6656,12300.0
2013-04-17 11:30:00,70.95,71.0,70.91,70.91,11100.0,43.6656,43.6963,43.641,43.641,11100.0
2013-04-17 11:35:00,70.95,71.0,70.88,70.98,12300.0,43.6656,43.6963,43.6225,43.684,12300.0
2013-04-17 11:40:00,70.98,71.0,70.95,70.99,7400.0,43.684,43.6963,43.6656,43.6902,7400.0
2013-04-17 11:45:00,70.98,71.0,70.95,70.98,10000.0,43.684,43.6963,43.6656,43.684,10000.0
2013-04-17 11:50:00,70.99,71.0,70.99,71.0,5300.0,43.6902,43.6963,43.6902,43.6963,5300.0
2013-04-17 11:55:00,70.99,71.04,70.98,71.03,9600.0,43.6902,43.721,43.684,43.7148,9600.0
2013-04-17 12:00:00,71.06,71.14,71.06,71.12,5100.0,43.7333,43.7825,43.7333,43.7702,5100.0
2013-04-17 12:05:00,71.12,71.14,71.03,71.06,12500.0,43.7702,43.7825,43.7148,43.7333,12500.0
2013-04-17 12:10:00,71.08,71.14,71.02,71.02,13100.0,43.7456,43.7825,43.7087,43.7087,13100.0
2013-04-17 12:15:00,71.02,71.11,70.98,71.0,6600.0,43.7087,43.764,43.684,43.6963,6600.0
2013-04-17 12:20:00,71.0,71.0,70.93,70.98,5600.0,43.6963,43.6963,43.6533,43.684,5600.0
2013-04-17 12:25:00,70.99,71.0,70.85,70.88,9100.0,43.6902,43.6963,43.604,43.6225,9100.0
2013-04-17 12:30:00,70.9,70.99,70.9,70.96,4100.0,43.6348,43.6902,43.6348,43.6717,4100.0
2013-04-17 12:35:00,70.99,70.99,70.94,70.95,4500.0,43.6902,43.6902,43.6594,43.6656,4500.0
2013-04-17 12:40:00,70.92,71.0,70.92,70.99,8300.0,43.6471,43.6963,43.6471,43.6902,8300.0
2013-04-17 12:45:00,70.99,71.0,70.91,70.91,8400.0,43.6902,43.6963,43.641,43.641,8400.0
2013-04-17 12:50:00,70.9,71.0,70.9,70.99,6700.0,43.6348,43.6963,43.6348,43.6902,6700.0
2013-04-17 12:55:00,70.99,71.0,70.98,71.0,7700.0,43.6902,43.6963,43.684,43.6963,7700.0
2013-04-17 13:00:00,70.99,71.0,70.95,70.99,13000.0,43.6902,43.6963,43.6656,43.6902,13000.0
2013-04-17 13:05:00,70.97,71.0,70.94,70.99,6800.0,43.6779,43.6963,43.6594,43.6902,6800.0
2013-04-17 13:10:00,70.98,71.0,70.84,70.84,6000.0,43.684,43.6963,43.5979,43.5979,6000.0
2013-04-17 13:15:00,70.85,70.89,70.8,70.86,9600.0,43.604,43.6286,43.5733,43.6102,9600.0
2013-04-17 13:20:00,70.89,70.92,70.86,70.92,7500.0,43.6286,43.6471,43.6102,43.6471,7500.0
2013-04-17 13:25:00,70.92,70.98,70.9,70.92,6900.0,43.6471,43.684,43.6348,43.6471,6900.0
2013-04-17 13:30:00,70.93,71.0,70.9,70.99,6600.0,43.6533,43.6963,43.6348,43.6902,6600.0
2013-04-17 13:35:00,70.98,71.01,70.97,71.0,7500.0,43.684,43.7025,43.6779,43.6963,7500.0
2013-04-17 13:40:00,71.0,71.14,71.0,71.1,16100.0,43.6963,43.7825,43.6963,43.7579,16100.0
2013-04-17 13:45:00,71.13,71.22,71.13,71.22,4300.0,43.7764,43.8317,43.7764,43.8317,4300.0
2013-04-17 13:50:00,71.21,71.26,71.14,71.26,17800.0,43.8256,43.8564,43.7825,43.8564,17800.0
2013-04-17 13:55:00,71.29,71.3,71.17,71.19,9500.0,43.8748,43.881,43.801,43.8133,9500.0
2013-04-17 14:00:00,71.2,71.21,71.16,71.19,6500.0,43.8194,43.8256,43.7948,43.8133,6500.0
2013-04-17 14:05:00,71.19,71.33,71.19,71.27,17300.0,43.8133,43.8994,43.8133,43.8625,17300.0
2013-04-17 14:10:00,71.27,71.34,71.27,71.34,4800.0,43.8625,43.9056,43.8625,43.9056,4800.0
2013-04-17 14:15:00,71.34,71.35,71.31,71.31,10200.0,43.9056,43.9117,43.8871,43.8871,10200.0
2013-04-17 14:20:00,71.31,71.41,71.31,71.4,6000.0,43.8871,43.9487,43.8871,43.9425,6000.0
2013-04-17 14:25:00,71.39,71.43,71.34,71.42,8300.0,43.9364,43.961,43.9056,43.9548,8300.0
2013-04-17 14:30:00,71.43,71.49,71.39,71.49,11100.0,43.961,43.9979,43.9364,43.9979,11100.0
2013-04-17 14:35:00,71.49,71.5,71.43,71.47,8900.0,43.9979,44.0041,43.961,43.9856,8900.0
2013-04-17 14:40:00,71.46,71.47,71.4,71.4,12400.0,43.9794,43.9856,43.9425,43.9425,12400.0
2013-04-17 14:45:00,71.41,71.44,71.37,71.4,10700.0,43.9487,43.9671,43.9241,43.9425,10700.0
2013-04-17 14:50:00,71.39,71.42,71.35,71.41,7400.0,43.9364,43.9548,43.9117,43.9487,7400.0
2013-04-17 14:55:00,71.4,71.43,71.32,71.4,25700.0,43.9425,43.961,43.8933,43.9425,25700.0
2013-04-17 15:00:00,71.43,71.47,71.37,71.47,12500.0,43.961,43.9856,43.9241,43.9856,12500.0
2013-04-17 15:05:00,71.46,71.5,71.44,71.5,13200.0,43.9794,44.0041,43.9671,44.0041,13200.0
2013-04-17 15:10:00,71.5,71.7,71.5,71.69,14400.0,44.0041,44.1272,44.0041,44.121,14400.0
2013-04-17 15:15:00,71.7,71.85,71.7,71.73,11700.0,44.1272,44.2195,44.1272,44.1456,11700.0
2013-04-17 15:20:00,71.73,71.75,71.69,71.73,9400.0,44.1456,44.1579,44.121,44.1456,9400.0
2013-04-17 15:25:00,71.69,71.75,71.59,71.7,10300.0,44.121,44.1579,44.0595,44.1272,10300.0
2013-04-17 15:30:00,71.7,71.78,71.63,71.73,15000.0,44.1272,44.1764,44.0841,44.1456,15000.0
2013-04-17 15:35:00,71.71,71.87,71.7,71.78,29900.0,44.1333,44.2318,44.1272,44.1764,29900.0
2013-04-17 15:40:00,71.78,71.84,71.75,71.77,26900.0,44.1764,44.2133,44.1579,44.1702,26900.0
2013-04-17 15:45:00,71.78,71.95,71.78,71.95,29300.0,44.1764,44.281,44.1764,44.281,29300.0
2013-04-17 15:50:00,71.95,71.95,71.8,71.84,26300.0,44.281,44.281,44.1887,44.2133,26300.0
2013-04-17 15:55:00,71.85,71.92,71.79,71.81,33300.0,44.2195,44.2626,44.1825,44.1949,33300.0
2013-04-18 09:30:00,72.1,72.1,71.81,71.85,21000.0,44.3733,44.3733,44.1949,44.2195,21000.0
2013-04-18 09:35:00,71.8,71.98,71.8,71.97,4600.0,44.1887,44.2995,44.1887,44.2933,4600.0
2013-04-18 09:40:00,71.92,72.05,71.92,72.05,3800.0,44.2626,44.3426,44.2626,44.3426,3800.0
2013-04-18 09:45:00,72.04,72.24,71.99,72.14,37800.0,44.3364,44.4595,44.3056,44.3979,37800.0
2013-04-18 09:50:00,72.14,72.14,71.71,71.71,2600.0,44.3979,44.3979,44.1333,44.1333,2600.0
2013-04-18 09:55:00,71.71,71.78,71.52,71.78,12700.0,44.1333,44.1764,44.0164,44.1764,12700.0
2013-04-18 10:00:00,71.82,71.88,71.75,71.88,7500.0,44.201,44.2379,44.1579,44.2379,7500.0
2013-04-18 10:05:00,71.83,71.91,71.83,71.85,1100.0,44.2072,44.2564,44.2072,44.2195,1100.0
2013-04-18 10:10:00,71.74,71.74,71.64,71.64,7900.0,44.1518,44.1518,44.0902,44.0902,7900.0
2013-04-18 10:15:00,71.64,71.64,71.49,71.5,4000.0,44.0902,44.0902,43.9979,44.0041,4000.0
2013-04-18 10:20:00,71.5,71.69,71.5,71.6,15300.0,44.0041,44.121,44.0041,44.0656,15300.0
2013-04-18 10:25:00,71.6,71.67,71.49,71.66,3500.0,44.0656,44.1087,43.9979,44.1025,3500.0
2013-04-18 10:30:00,71.67,71.89,71.65,71.87,7000.0,44.1087,44.2441,44.0964,44.2318,7000.0
2013-04-18 10:35:00,71.83,71.97,71.73,71.96,9000.0,44.2072,44.2933,44.1456,44.2872,9000.0
2013-04-18 10:40:00,71.95,71.97,71.83,71.92,6000.0,44.281,44.2933,44.2072,44.2626,6000.0
2013-04-18 10:45:00,71.98,72.02,71.89,72.0,10100.0,44.2995,44.3241,44.2441,44.3118,10100.0
2013-04-18 10:50:00,72.02,72.11,71.9,71.95,17200.0,44.3241,44.3795,44.2502,44.281,17200.0
2013-04-18 10:55:00,71.94,71.94,71.82,71.88,3200.0,44.2749,44.2749,44.201,44.2379,3200.0
2013-04-18 11:00:00,71.89,71.89,71.77,71.85,8200.0,44.2441,44.2441,44.1702,44.2195,8200.0
2013-04-18 11:05:00,71.85,71.86,71.75,71.77,14600.0,44.2195,44.2256,44.1579,44.1702,14600.0
2013-04-18 11:10:00,71.77,71.87,71.75,71.87,7200.0,44.1702,44.2318,44.1579,44.2318,7200.0
2013-04-18 11:15:00,71.86,71.98,71.8,71.9,7400.0,44.2256,44.2995,44.1887,44.2502,7400.0
2013-04-18 11:20:00,71.84,71.94,71.84,71.86,4600.0,44.2133,44.2749,44.2133,44.2256,4600.0
2013-04-18 11:25:00,71.85,71.91,71.77,71.79,12400.0,44.2195,44.2564,44.1702,44.1825,12400.0
2013-04-18 11:30:00,71.79,71.94,71.79,71.94,6500.0,44.1825,44.2749,44.1825,44.2749,6500.0
2013-04-18 11:35:00,71.93,71.97,71.8,71.8,4400.0,44.2687,44.2933,44.1887,44.1887,4400.0
2013-04-18 11:40:00,71.81,71.81,71.7,71.7,22400.0,44.1949,44.1949,44.1272,44.1272,22400.0
2013-04-18 11:45:00,71.69,71.77,71.68,71.75,7400.0,44.121,44.1702,44.1148,44.1579,7400.0
2013-04-18 11:50:00,71.75,71.75,71.64,71.64,2300.0,44.1579,44.1579,44.0902,44.0902,2300.0
2013-04-18 11:55:00,71.72,71.74,71.66,71.69,2900.0,44.1395,44.1518,44.1025,44.121,2900.0
2013-04-18 12:00:00,71.69,71.73,71.58,71.61,16000.0,44.121,44.1456,44.0533,44.0718,16000.0
2013-04-18 12:05:00,71.6,71.68,71.57,71.59,12100.0,44.0656,44.1148,44.0471,44.0595,12100.0
2013-04-18 12:10:00,71.57,71.66,71.57,71.66,1700.0,44.0471,44.1025,44.0471,44.1025,1700.0
2013-04-18 12:15:00,71.66,71.76,71.62,71.73,10200.0,44.1025,44.1641,44.0779,44.1456,10200.0
2013-04-18 12:20:00,71.75,71.82,71.73,71.77,5000.0,44.1579,44.201,44.1456,44.1702,5000.0
2013-04-18 12:25:00,71.77,71.86,71.77,71.83,6800.0,44.1702,44.2256,44.1702,44.2072,6800.0
2013-04-18 12:30:00,71.85,71.94,71.84,71.92,8000.0,44.2195,44.2749,44.2133,44.2626,8000.0
2013-04-18 12:35:00,71.89,71.97,71.89,71.94,9100.0,44.2441,44.2933,44.2441,44.2749,9100.0
2013-04-18 12:40:00,71.94,72.01,71.91,71.97,14400.0,44.2749,44.3179,44.2564,44.2933,14400.0
2013-04-18 12:45:00,71.97,72.05,71.97,72.05,8100.0,44.2933,44.3426,44.2933,44.3426,8100.0
2013-04-18 12:50:00,72.05,72.05,71.98,72.04,8800.0,44.3426,44.3426,44.2995,44.3364,8800.0
2013-04-18 12:55:00,72.04,72.06,71.94,72.02,8900.0,44.3364,44.3487,44.2749,44.3241,8900.0
2013-04-18 13:00:00,72.02,72.09,72.0,72.04,35400.0,44.3241,44.3672,44.3118,44.3364,35400.0
2013-04-18 13:05:00,72.04,72.04,71.89,71.93,12200.0,44.3364,44.3364,44.2441,44.2687,12200.0
2013-04-18 13:10:00,71.94,71.99,71.92,71.92,5600.0,44.2749,44.3056,44.2626,44.2626,5600.0
2013-04-18 13:15:00,71.95,72.01,71.92,72.0,3800.0,44.281,44.3179,44.2626,44.3118,3800.0
2013-04-18 13:20:00,72.0,72.01,71.88,71.91,4000.0,44.3118,44.3179,44.2379,44.2564,4000.0
2013-04-18 13:25:00,71.89,71.9,71.87,71.9,5900.0,44.2441,44.2502,44.2318,44.2502,5900.0
2013-04-18 13:30:00,71.89,71.9,71.83,71.83,1900.0,44.2441,44.2502,44.2072,44.2072,1900.0
2013-04-18 13:35:00,71.83,71.83,71.75,71.8,5700.0,44.2072,44.2072,44.1579,44.1887,5700.0
2013-04-18 13:40:00,71.8,71.8,71.71,71.72,6300.0,44.1887,44.1887,44.1333,44.1395,6300.0
2013-04-18 13:45:00,71.7,71.73,71.67,71.71,3500.0,44.1272,44.1456,44.1087,44.1333,3500.0
2013-04-18 13:50:00,71.71,71.8,71.67,71.8,17700.0,44.1333,44.1887,44.1087,44.1887,17700.0
2013-04-18 13:55:00,71.8,71.8,71.78,71.79,5800.0,44.1887,44.1887,44.1764,44.1825,5800.0
2013-04-18 14:00:00,71.8,71.8,71.71,71.72,4100.0,44.1887,44.1887,44.1333,44.1395,4100.0
2013-04-18 14:05:00,71.72,71.77,71.68,71.73,2300.0,44.1395,44.1702,44.1148,44.1456,2300.0
2013-04-18 14:10:00,71.64,71.76,71.61,71.76,3200.0,44.0902,44.1641,44.0718,44.1641,3200.0
2013-04-18 14:15:00,71.72,71.79,71.68,71.72,2100.0,44.1395,44.1825,44.1148,44.1395,2100.0
2013-04-18 14:20:00,71.68,71.71,71.63,71.65,8700.0,44.1148,44.1333,44.0841,44.0964,8700.0
2013-04-18 14:25:00,71.67,71.72,71.63,71.71,7600.0,44.1087,44.1395,44.0841,44.1333,7600.0
2013-04-18 14:30:00,71.69,71.74,71.67,71.67,4400.0,44.121,44.1518,44.1087,44.1087,4400.0
2013-04-18 14:35:00,71.66,71.68,71.64,71.65,3500.0,44.1025,44.1148,44.0902,44.0964,3500.0
2013-04-18 14:40:00,71.65,71.7,71.64,71.66,8400.0,44.0964,44.1272,44.0902,44.1025,8400.0
2013-04-18 14:45:00,71.66,71.73,71.65,71.65,5200.0,44.1025,44.1456,44.0964,44.0964,5200.0
2013-04-18 14:50:00,71.7,71.71,71.63,71.68,4400.0,44.1272,44.1333,44.0841,44.1148,4400.0
2013-04-18 14:55:00,71.65,71.69,71.62,71.69,6700.0,44.0964,44.121,44.0779,44.121,6700.0
2013-04-18 15:00:00,71.68,71.7,71.65,71.7,7100.0,44.1148,44.1272,44.0964,44.1272,7100.0
2013-04-18 15:05:00,71.68,71.83,71.67,71.78,7800.0,44.1148,44.2072,44.1087,44.1764,7800.0
2013-04-18 15:10:00,71.88,71.99,71.86,71.97,4000.0,44.2379,44.3056,44.2256,44.2933,4000.0
2013-04-18 15:15:00,71.94,72.04,71.94,72.0,8300.0,44.2749,44.3364,44.2749,44.3118,8300.0
2013-04-18 15:20:00,72.0,72.03,71.98,71.98,6900.0,44.3118,44.3302,44.2995,44.2995,6900.0
2013-04-18 15:25:00,72.01,72.04,71.97,72.0,6700.0,44.3179,44.3364,44.2933,44.3118,6700.0
2013-04-18 15:30:00,71.99,72.03,71.93,71.94,20900.0,44.3056,44.3302,44.2687,44.2749,20900.0
2013-04-18 15:35:00,71.95,71.98,71.85,71.9,29100.0,44.281,44.2995,44.2195,44.2502,29100.0
2013-04-18 15:40:00,71.87,72.01,71.87,71.98,18600.0,44.2318,44.3179,44.2318,44.2995,18600.0
2013-04-18 15:45:00,71.98,71.98,71.78,71.92,28300.0,44.2995,44.2995,44.1764,44.2626,28300.0
2013-04-18 15:50:00,71.91,71.92,71.75,71.8,11100.0,44.2564,44.2626,44.1579,44.1887,11100.0
2013-04-18 15:55:00,71.8,72.0,71.71,71.99,41600.0,44.1887,44.3118,44.1333,44.3056,41600.0
2013-04-19 09:30:00,72.09,72.12,71.85,72.01,12700.0,44.3672,44.3856,44.2195,44.3179,12700.0
2013-04-19 09:35:00,72.09,72.63,72.09,72.63,2900.0,44.3672,44.6995,44.3672,44.6995,2900.0
2013-04-19 09:40:00,72.58,72.58,72.37,72.39,4200.0,44.6687,44.6687,44.5395,44.5518,4200.0
2013-04-19 09:45:00,72.39,72.39,72.27,72.29,2100.0,44.5518,44.5518,44.478,44.4903,2100.0
2013-04-19 09:50:00,72.25,72.25,72.11,72.16,3600.0,44.4656,44.4656,44.3795,44.4103,3600.0
2013-04-19 09:55:00,72.11,72.25,72.03,72.21,4500.0,44.3795,44.4656,44.3302,44.441,4500.0
2013-04-19 10:00:00,72.28,72.39,72.28,72.34,1800.0,44.4841,44.5518,44.4841,44.521,1800.0
2013-04-19 10:05:00,72.39,72.49,72.39,72.49,1700.0,44.5518,44.6134,44.5518,44.6134,1700.0
2013-04-19 10:10:00,72.43,72.49,72.33,72.38,1900.0,44.5764,44.6134,44.5149,44.5457,1900.0
2013-04-19 10:15:00,72.33,72.33,72.21,72.21,1900.0,44.5149,44.5149,44.441,44.441,1900.0
2013-04-19 10:20:00,72.21,72.21,72.06,72.09,3700.0,44.441,44.441,44.3487,44.3672,3700.0
2013-04-19 10:25:00,72.11,72.23,72.09,72.19,7900.0,44.3795,44.4533,44.3672,44.4287,7900.0
2013-04-19 10:30:00,72.23,72.37,72.23,72.37,10300.0,44.4533,44.5395,44.4533,44.5395,10300.0
2013-04-19 10:35:00,72.38,72.5,72.38,72.5,3100.0,44.5457,44.6195,44.5457,44.6195,3100.0
2013-04-19 10:40:00,72.48,72.6,72.44,72.57,5300.0,44.6072,44.6811,44.5826,44.6626,5300.0
2013-04-19 10:45:00,72.56,72.59,72.5,72.5,5100.0,44.6564,44.6749,44.6195,44.6195,5100.0
2013-04-19 10:50:00,72.5,72.54,72.42,72.42,9500.0,44.6195,44.6441,44.5703,44.5703,9500.0
2013-04-19 10:55:00,72.46,72.5,72.45,72.5,8400.0,44.5949,44.6195,44.5887,44.6195,8400.0
2013-04-19 11:00:00,72.5,72.56,72.45,72.5,39100.0,44.6195,44.6564,44.5887,44.6195,39100.0
2013-04-19 11:05:00,72.51,72.69,72.48,72.69,7300.0,44.6257,44.7364,44.6072,44.7364,7300.0
2013-04-19 11:10:00,72.71,72.71,72.51,72.52,22300.0,44.7487,44.7487,44.6257,44.6318,22300.0
2013-04-19 11:15:00,72.56,72.57,72.53,72.57,2200.0,44.6564,44.6626,44.638,44.6626,2200.0
2013-04-19 11:20:00,72.53,72.6,72.53,72.55,2400.0,44.638,44.6811,44.638,44.6503,2400.0
2013-04-19 11:25:00,72.55,72.58,72.52,72.55,7200.0,44.6503,44.6687,44.6318,44.6503,7200.0
2013-04-19 11:30:00,72.54,72.58,72.52,72.56,7400.0,44.6441,44.6687,44.6318,44.6564,7400.0
2013-04-19 11:35:00,72.59,72.6,72.54,72.6,5400.0,44.6749,44.6811,44.6441,44.6811,5400.0
2013-04-19 11:40:00,72.58,72.65,72.54,72.65,3900.0,44.6687,44.7118,44.6441,44.7118,3900.0
2013-04-19 11:45:00,72.68,72.78,72.68,72.77,4000.0,44.7303,44.7918,44.7303,44.7857,4000.0
2013-04-19 11:50:00,72.71,72.72,72.62,72.62,2400.0,44.7487,44.7549,44.6934,44.6934,2400.0
2013-04-19 11:55:00,72.62,72.67,72.62,72.66,1400.0,44.6934,44.7241,44.6934,44.718,1400.0
2013-04-19 12:00:00,72.66,72.67,72.62,72.67,2300.0,44.718,44.7241,44.6934,44.7241,2300.0
2013-04-19 12:05:00,72.65,72.7,72.64,72.69,4100.0,44.7118,44.7426,44.7057,44.7364,4100.0
2013-04-19 12:10:00,72.67,72.71,72.65,72.71,2300.0,44.7241,44.7487,44.7118,44.7487,2300.0
2013-04-19 12:15:00,72.69,72.73,72.67,72.71,8600.0,44.7364,44.7611,44.7241,44.7487,8600.0
2013-04-19 12:20:00,72.69,72.71,72.6,72.67,16800.0,44.7364,44.7487,44.6811,44.7241,16800.0
2013-04-19 12:25:00,72.68,72.78,72.68,72.78,12000.0,44.7303,44.7918,44.7303,44.7918,12000.0
2013-04-19 12:30:00,72.78,72.82,72.75,72.8,3200.0,44.7918,44.8164,44.7734,44.8041,3200.0
2013-04-19 12:35:00,72.79,72.82,72.77,72.79,6000.0,44.798,44.8164,44.7857,44.798,6000.0
2013-04-19 12:40:00,72.79,72.82,72.77,72.77,2800.0,44.798,44.8164,44.7857,44.7857,2800.0
2013-04-19 12:45:00,72.8,72.83,72.77,72.79,4500.0,44.8041,44.8226,44.7857,44.798,4500.0
2013-04-19 12:50:00,72.81,72.87,72.78,72.86,12000.0,44.8103,44.8472,44.7918,44.8411,12000.0
2013-04-19 12:55:00,72.86,72.9,72.84,72.84,7700.0,44.8411,44.8657,44.8288,44.8288,7700.0
2013-04-19 13:00:00,72.85,72.9,72.84,72.88,2400.0,44.8349,44.8657,44.8288,44.8534,2400.0
2013-04-19 13:05:00,72.84,72.9,72.84,72.88,6500.0,44.8288,44.8657,44.8288,44.8534,6500.0
2013-04-19 13:10:00,72.89,72.92,72.86,72.89,4800.0,44.8595,44.878,44.8411,44.8595,4800.0
2013-04-19 13:15:00,72.88,73.0,72.88,73.0,4700.0,44.8534,44.9272,44.8534,44.9272,4700.0
2013-04-19 13:20:00,72.97,73.07,72.97,73.07,20300.0,44.9088,44.9703,44.9088,44.9703,20300.0
2013-04-19 13:25:00,73.04,73.06,72.99,73.05,19500.0,44.9518,44.9642,44.9211,44.958,19500.0
2013-04-19 13:30:00,73.05,73.05,72.97,72.98,2700.0,44.958,44.958,44.9088,44.9149,2700.0
2013-04-19 13:35:00,72.98,72.99,72.95,72.98,2600.0,44.9149,44.9211,44.8965,44.9149,2600.0
2013-04-19 13:40:00,72.99,72.99,72.91,72.95,8400.0,44.9211,44.9211,44.8718,44.8965,8400.0
2013-04-19 13:45:00,72.95,72.95,72.92,72.95,3100.0,44.8965,44.8965,44.878,44.8965,3100.0
2013-04-19 13:50:00,72.95,72.95,72.94,72.94,2700.0,44.8965,44.8965,44.8903,44.8903,2700.0
2013-04-19 13:55:00,72.93,73.0,72.93,72.99,7500.0,44.8841,44.9272,44.8841,44.9211,7500.0
2013-04-19 14:00:00,72.99,72.99,72.95,72.95,3300.0,44.9211,44.9211,44.8965,44.8965,3300.0
2013-04-19 14:05:00,72.97,73.0,72.96,72.99,5600.0,44.9088,44.9272,44.9026,44.9211,5600.0
2013-04-19 14:10:00,72.98,72.99,72.96,72.96,2700.0,44.9149,44.9211,44.9026,44.9026,2700.0
2013-04-19 14:15:00,72.96,73.0,72.96,72.99,11700.0,44.9026,44.9272,44.9026,44.9211,11700.0
2013-04-19 14:20:00,72.98,73.02,72.98,72.99,8800.0,44.9149,44.9395,44.9149,44.9211,8800.0
2013-04-19 14:25:00,73.01,73.02,72.98,73.0,7300.0,44.9334,44.9395,44.9149,44.9272,7300.0
2013-04-19 14:30:00,73.01,73.09,72.99,73.09,9100.0,44.9334,44.9826,44.9211,44.9826,9100.0
2013-04-19 14:35:00,73.11,73.2,73.09,73.2,7400.0,44.9949,45.0503,44.9826,45.0503,7400.0
2013-04-19 14:40:00,73.19,73.23,73.18,73.21,33600.0,45.0442,45.0688,45.038,45.0565,33600.0
2013-04-19 14:45:00,73.22,73.22,73.09,73.09,15600.0,45.0626,45.0626,44.9826,44.9826,15600.0
2013-04-19 14:50:00,73.12,73.17,73.11,73.16,9100.0,45.0011,45.0319,44.9949,45.0257,9100.0
2013-04-19 14:55:00,73.17,73.17,73.11,73.13,10900.0,45.0319,45.0319,44.9949,45.0072,10900.0
2013-04-19 15:00:00,73.13,73.17,73.09,73.17,16800.0,45.0072,45.0319,44.9826,45.0319,16800.0
2013-04-19 15:05:00,73.16,73.31,73.16,73.26,22500.0,45.0257,45.118,45.0257,45.0872,22500.0
2013-04-19 15:10:00,73.27,73.36,73.26,73.31,11400.0,45.0934,45.1488,45.0872,45.118,11400.0
2013-04-19 15:15:00,73.3,73.37,73.27,73.37,19800.0,45.1119,45.1549,45.0934,45.1549,19800.0
2013-04-19 15:20:00,73.36,73.38,73.3,73.38,25600.0,45.1488,45.1611,45.1119,45.1611,25600.0
2013-04-19 15:25:00,73.38,73.52,73.38,73.51,33200.0,45.1611,45.2473,45.1611,45.2411,33200.0
2013-04-19 15:30:00,73.52,73.62,73.52,73.6,27300.0,45.2473,45.3088,45.2473,45.2965,27300.0
2013-04-19 15:35:00,73.6,73.62,73.58,73.62,26400.0,45.2965,45.3088,45.2842,45.3088,26400.0
2013-04-19 15:40:00,73.61,73.62,73.59,73.59,20000.0,45.3026,45.3088,45.2903,45.2903,20000.0
2013-04-19 15:45:00,73.61,73.62,73.59,73.61,37000.0,45.3026,45.3088,45.2903,45.3026,37000.0
2013-04-19 15:50:00,73.62,73.66,73.59,73.66,72900.0,45.3088,45.3334,45.2903,45.3334,72900.0
2013-04-19 15:55:00,73.66,73.81,73.66,73.78,86700.0,45.3334,45.4257,45.3334,45.4073,86700.0
2013-04-22 09:30:00,73.91,74.0,73.61,73.61,34100.0,45.4873,45.5427,45.3026,45.3026,34100.0
2013-04-22 09:35:00,73.59,73.59,72.92,73.23,34900.0,45.2903,45.2903,44.878,45.0688,34900.0
2013-04-22 09:40:00,73.21,73.39,73.16,73.28,18300.0,45.0565,45.1672,45.0257,45.0996,18300.0
2013-04-22 09:45:00,73.31,73.44,73.23,73.23,16700.0,45.118,45.198,45.0688,45.0688,16700.0
2013-04-22 09:50:00,73.18,73.18,72.95,73.11,11700.0,45.038,45.038,44.8965,44.9949,11700.0
2013-04-22 09:55:00,73.08,73.26,73.08,73.25,37100.0,44.9765,45.0872,44.9765,45.0811,37100.0
2013-04-22 10:00:00,73.26,73.4,73.25,73.35,12200.0,45.0872,45.1734,45.0811,45.1426,12200.0
2013-04-22 10:05:00,73.28,73.31,73.09,73.18,12800.0,45.0996,45.118,44.9826,45.038,12800.0
2013-04-22 10:10:00,73.12,73.15,73.01,73.02,3000.0,45.0011,45.0195,44.9334,44.9395,3000.0
2013-04-22 10:15:00,73.03,73.17,73.03,73.1,9400.0,44.9457,45.0319,44.9457,44.9888,9400.0
2013-04-22 10:20:00,73.09,73.09,72.96,72.97,9400.0,44.9826,44.9826,44.9026,44.9088,9400.0
2013-04-22 10:25:00,72.98,73.04,72.94,73.03,14300.0,44.9149,44.9518,44.8903,44.9457,14300.0
2013-04-22 10:30:00,73.03,73.03,72.91,73.02,27300.0,44.9457,44.9457,44.8718,44.9395,27300.0
2013-04-22 10:35:00,72.98,73.01,72.91,72.98,10000.0,44.9149,44.9334,44.8718,44.9149,10000.0
2013-04-22 10:40:00,73.0,73.04,73.0,73.01,14300.0,44.9272,44.9518,44.9272,44.9334,14300.0
2013-04-22 10:45:00,73.01,73.24,73.01,73.15,46600.0,44.9334,45.0749,44.9334,45.0195,46600.0
2013-04-22 10:50:00,73.07,73.2,73.02,73.2,15700.0,44.9703,45.0503,44.9395,45.0503,15700.0
2013-04-22 10:55:00,73.2,73.2,73.06,73.06,7400.0,45.0503,45.0503,44.9642,44.9642,7400.0
2013-04-22 11:00:00,73.06,73.2,73.03,73.08,18700.0,44.9642,45.0503,44.9457,44.9765,18700.0
2013-04-22 11:05:00,73.08,73.21,73.06,73.13,29700.0,44.9765,45.0565,44.9642,45.0072,29700.0
2013-04-22 11:10:00,73.13,73.15,73.08,73.12,4300.0,45.0072,45.0195,44.9765,45.0011,4300.0
2013-04-22 11:15:00,73.12,73.13,73.08,73.09,7400.0,45.0011,45.0072,44.9765,44.9826,7400.0
2013-04-22 11:20:00,73.12,73.13,73.07,73.09,6600.0,45.0011,45.0072,44.9703,44.9826,6600.0
2013-04-22 11:25:00,73.1,73.16,73.09,73.12,10900.0,44.9888,45.0257,44.9826,45.0011,10900.0
2013-04-22 11:30:00,73.13,73.13,73.11,73.11,3100.0,45.0072,45.0072,44.9949,44.9949,3100.0
2013-04-22 11:35:00,73.13,73.17,73.12,73.12,3600.0,45.0072,45.0319,45.0011,45.0011,3600.0
2013-04-22 11:40:00,73.12,73.12,73.08,73.12,2300.0,45.0011,45.0011,44.9765,45.0011,2300.0
2013-04-22 11:45:00,73.11,73.13,73.09,73.1,1100.0,44.9949,45.0072,44.9826,44.9888,1100.0
2013-04-22 11:50:00,73.09,73.15,73.09,73.12,3500.0,44.9826,45.0195,44.9826,45.0011,3500.0
2013-04-22 11:55:00,73.12,73.14,73.08,73.1,8300.0,45.0011,45.0134,44.9765,44.9888,8300.0
2013-04-22 12:00:00,73.1,73.14,73.09,73.1,4400.0,44.9888,45.0134,44.9826,44.9888,4400.0
2013-04-22 12:05:00,73.1,73.13,73.09,73.11,8900.0,44.9888,45.0072,44.9826,44.9949,8900.0
2013-04-22 12:10:00,73.11,73.11,73.08,73.11,6400.0,44.9949,44.9949,44.9765,44.9949,6400.0
2013-04-22 12:15:00,73.12,73.12,73.08,73.09,4000.0,45.0011,45.0011,44.9765,44.9826,4000.0
2013-04-22 12:20:00,73.09,73.14,73.08,73.13,12000.0,44.9826,45.0134,44.9765,45.0072,12000.0
2013-04-22 12:25:00,73.14,73.17,73.09,73.11,16100.0,45.0134,45.0319,44.9826,44.9949,16100.0
2013-04-22 12:30:00,73.11,73.15,73.09,73.15,11400.0,44.9949,45.0195,44.9826,45.0195,11400.0
2013-04-22 12:35:00,73.14,73.15,73.1,73.1,6000.0,45.0134,45.0195,44.9888,44.9888,6000.0
2013-04-22 12:40:00,73.1,73.1,73.08,73.1,7800.0,44.9888,44.9888,44.9765,44.9888,7800.0
2013-04-22 12:45:00,73.07,73.1,73.07,73.09,4000.0,44.9703,44.9888,44.9703,44.9826,4000.0
2013-04-22 12:50:00,73.09,73.1,73.06,73.1,10600.0,44.9826,44.9888,44.9642,44.9888,10600.0
2013-04-22 12:55:00,73.09,73.11,73.08,73.1,5800.0,44.9826,44.9949,44.9765,44.9888,5800.0
2013-04-22 13:00:00,73.1,73.11,73.08,73.08,5100.0,44.9888,44.9949,44.9765,44.9765,5100.0
2013-04-22 13:05:00,73.07,73.07,72.97,73.02,5200.0,44.9703,44.9703,44.9088,44.9395,5200.0
2013-04-22 13:10:00,73.02,73.05,73.0,73.01,3700.0,44.9395,44.958,44.9272,44.9334,3700.0
2013-04-22 13:15:00,73.0,73.04,72.98,73.04,3100.0,44.9272,44.9518,44.9149,44.9518,3100.0
2013-04-22 13:20:00,73.04,73.1,73.03,73.06,2300.0,44.9518,44.9888,44.9457,44.9642,2300.0
2013-04-22 13:25:00,73.06,73.12,73.06,73.09,3400.0,44.9642,45.0011,44.9642,44.9826,3400.0
2013-04-22 13:30:00,73.09,73.1,73.01,73.06,6700.0,44.9826,44.9888,44.9334,44.9642,6700.0
2013-04-22 13:35:00,73.08,73.09,73.04,73.05,3500.0,44.9765,44.9826,44.9518,44.958,3500.0
2013-04-22 13:40:00,73.05,73.12,73.02,73.1,8500.0,44.958,45.0011,44.9395,44.9888,8500.0
2013-04-22 13:45:00,73.09,73.09,73.04,73.07,4600.0,44.9826,44.9826,44.9518,44.9703,4600.0
2013-04-22 13:50:00,73.04,73.1,72.99,73.1,5200.0,44.9518,44.9888,44.9211,44.9888,5200.0
2013-04-22 13:55:00,73.1,73.11,72.98,73.02,14500.0,44.9888,44.9949,44.9149,44.9395,14500.0
2013-04-22 14:00:00,72.99,73.1,72.99,73.08,4500.0,44.9211,44.9888,44.9211,44.9765,4500.0
2013-04-22 14:05:00,73.07,73.07,73.0,73.03,13300.0,44.9703,44.9703,44.9272,44.9457,13300.0
2013-04-22 14:10:00,73.02,73.07,73.01,73.06,9000.0,44.9395,44.9703,44.9334,44.9642,9000.0
2013-04-22 14:15:00,73.05,73.14,73.04,73.14,28100.0,44.958,45.0134,44.9518,45.0134,28100.0
2013-04-22 14:20:00,73.15,73.25,73.15,73.19,6600.0,45.0195,45.0811,45.0195,45.0442,6600.0
2013-04-22 14:25:00,73.2,73.22,73.17,73.2,6200.0,45.0503,45.0626,45.0319,45.0503,6200.0
2013-04-22 14:30:00,73.19,73.19,73.09,73.15,5400.0,45.0442,45.0442,44.9826,45.0195,5400.0
2013-04-22 14:35:00,73.14,73.16,73.11,73.15,4900.0,45.0134,45.0257,44.9949,45.0195,4900.0
2013-04-22 14:40:00,73.15,73.28,73.14,73.25,11900.0,45.0195,45.0996,45.0134,45.0811,11900.0
2013-04-22 14:45:00,73.24,73.35,73.19,73.22,27000.0,45.0749,45.1426,45.0442,45.0626,27000.0
2013-04-22 14:50:00,73.22,73.22,73.18,73.18,4400.0,45.0626,45.0626,45.038,45.038,4400.0
2013-04-22 14:55:00,73.16,73.21,73.12,73.21,7500.0,45.0257,45.0565,45.0011,45.0565,7500.0
2013-04-22 15:00:00,73.21,73.21,73.15,73.17,5600.0,45.0565,45.0565,45.0195,45.0319,5600.0
2013-04-22 15:05:00,73.18,73.22,73.15,73.2,7600.0,45.038,45.0626,45.0195,45.0503,7600.0
2013-04-22 15:10:00,73.16,73.19,73.12,73.17,9100.0,45.0257,45.0442,45.0011,45.0319,9100.0
2013-04-22 15:15:00,73.15,73.25,73.15,73.21,10500.0,45.0195,45.0811,45.0195,45.0565,10500.0
2013-04-22 15:20:00,73.23,73.25,73.16,73.19,14200.0,45.0688,45.0811,45.0257,45.0442,14200.0
2013-04-22 15:25:00,73.18,73.21,73.16,73.18,8600.0,45.038,45.0565,45.0257,45.038,8600.0
2013-04-22 15:30:00,73.19,73.22,73.16,73.19,10500.0,45.0442,45.0626,45.0257,45.0442,10500.0
2013-04-22 15:35:00,73.18,73.2,73.15,73.18,15500.0,45.038,45.0503,45.0195,45.038,15500.0
2013-04-22 15:40:00,73.19,73.21,73.16,73.2,30000.0,45.0442,45.0565,45.0257,45.0503,30000.0
2013-04-22 15:45:00,73.2,73.25,73.18,73.25,22500.0,45.0503,45.0811,45.038,45.0811,22500.0
2013-04-22 15:50:00,73.25,73.25,73.17,73.23,25400.0,45.0811,45.0811,45.0319,45.0688,25400.0
2013-04-22 15:55:00,73.23,73.25,73.17,73.25,38600.0,45.0688,45.0811,45.0319,45.0811,38600.0
2013-04-23 09:30:00,73.68,73.75,73.43,73.51,13800.0,45.3457,45.3888,45.1919,45.2411,13800.0
2013-04-23 09:35:00,73.5,73.67,73.5,73.6,6400.0,45.2349,45.3396,45.2349,45.2965,6400.0
2013-04-23 09:40:00,73.58,73.62,73.48,73.48,4800.0,45.2842,45.3088,45.2226,45.2226,4800.0
2013-04-23 09:45:00,73.49,73.49,73.36,73.4,11800.0,45.2288,45.2288,45.1488,45.1734,11800.0
2013-04-23 09:50:00,73.42,73.6,73.4,73.5,13500.0,45.1857,45.2965,45.1734,45.2349,13500.0
2013-04-23 09:55:00,73.51,73.64,73.51,73.64,16300.0,45.2411,45.3211,45.2411,45.3211,16300.0
2013-04-23 10:00:00,73.64,73.64,73.48,73.53,12700.0,45.3211,45.3211,45.2226,45.2534,12700.0
2013-04-23 10:05:00,73.49,73.52,73.3,73.39,10200.0,45.2288,45.2473,45.1119,45.1672,10200.0
2013-04-23 10:10:00,73.4,73.59,73.35,73.52,9600.0,45.1734,45.2903,45.1426,45.2473,9600.0
2013-04-23 10:15:00,73.52,73.78,73.51,73.78,22700.0,45.2473,45.4073,45.2411,45.4073,22700.0
2013-04-23 10:20:00,73.76,73.8,73.72,73.72,12100.0,45.395,45.4196,45.3703,45.3703,12100.0
2013-04-23 10:25:00,73.72,73.76,73.66,73.67,6700.0,45.3703,45.395,45.3334,45.3396,6700.0
2013-04-23 10:30:00,73.67,73.74,73.62,73.69,4400.0,45.3396,45.3827,45.3088,45.3519,4400.0
2013-04-23 10:35:00,73.68,73.75,73.65,73.67,13600.0,45.3457,45.3888,45.3273,45.3396,13600.0
2013-04-23 10:40:00,73.68,73.78,73.67,73.71,3900.0,45.3457,45.4073,45.3396,45.3642,3900.0
2013-04-23 10:45:00,73.76,73.77,73.67,73.67,7700.0,45.395,45.4011,45.3396,45.3396,7700.0
2013-04-23 10:50:00,73.66,73.68,73.61,73.61,2300.0,45.3334,45.3457,45.3026,45.3026,2300.0
2013-04-23 10:55:00,73.64,73.65,73.57,73.59,2500.0,45.3211,45.3273,45.278,45.2903,2500.0
2013-04-23 11:00:00,73.59,73.66,73.58,73.64,2200.0,45.2903,45.3334,45.2842,45.3211,2200.0
2013-04-23 11:05:00,73.64,73.65,73.59,73.6,10400.0,45.3211,45.3273,45.2903,45.2965,10400.0
2013-04-23 11:10:00,73.64,73.64,73.58,73.62,10600.0,45.3211,45.3211,45.2842,45.3088,10600.0
2013-04-23 11:15:00,73.64,73.71,73.64,73.69,3500.0,45.3211,45.3642,45.3211,45.3519,3500.0
2013-04-23 11:20:00,73.67,73.74,73.67,73.74,4900.0,45.3396,45.3827,45.3396,45.3827,4900.0
2013-04-23 11:25:00,73.7,73.77,73.7,73.77,5500.0,45.358,45.4011,45.358,45.4011,5500.0
2013-04-23 11:30:00,73.75,73.79,73.71,73.77,9700.0,45.3888,45.4134,45.3642,45.4011,9700.0
2013-04-23 11:35:00,73.78,73.79,73.75,73.77,8900.0,45.4073,45.4134,45.3888,45.4011,8900.0
2013-04-23 11:40:00,73.75,73.78,73.68,73.7,11500.0,45.3888,45.4073,45.3457,45.358,11500.0
2013-04-23 11:45:00,73.71,73.75,73.64,73.74,7700.0,45.3642,45.3888,45.3211,45.3827,7700.0
2013-04-23 11:50:00,73.75,73.78,73.69,73.78,1800.0,45.3888,45.4073,45.3519,45.4073,1800.0
2013-04-23 11:55:00,73.8,73.84,73.75,73.82,10100.0,45.4196,45.4442,45.3888,45.4319,10100.0
2013-04-23 12:00:00,73.82,73.82,73.74,73.79,8800.0,45.4319,45.4319,45.3827,45.4134,8800.0
2013-04-23 12:05:00,73.79,73.8,73.73,73.79,3100.0,45.4134,45.4196,45.3765,45.4134,3100.0
2013-04-23 12:10:00,73.76,73.82,73.76,73.78,8000.0,45.395,45.4319,45.395,45.4073,8000.0
2013-04-23 12:15:00,73.8,73.82,73.75,73.76,17600.0,45.4196,45.4319,45.3888,45.395,17600.0
2013-04-23 12:20:00,73.76,73.79,73.74,73.79,7800.0,45.395,45.4134,45.3827,45.4134,7800.0
2013-04-23 12:25:00,73.79,73.79,73.72,73.73,11400.0,45.4134,45.4134,45.3703,45.3765,11400.0
2013-04-23 12:30:00,73.75,73.78,73.69,73.7,15600.0,45.3888,45.4073,45.3519,45.358,15600.0
2013-04-23 12:35:00,73.69,73.8,73.67,73.79,17400.0,45.3519,45.4196,45.3396,45.4134,17400.0
2013-04-23 12:40:00,73.79,73.93,73.78,73.88,7300.0,45.4134,45.4996,45.4073,45.4688,7300.0
2013-04-23 12:45:00,73.89,73.89,73.84,73.85,6000.0,45.475,45.475,45.4442,45.4504,6000.0
2013-04-23 12:50:00,73.84,73.84,73.69,73.77,7900.0,45.4442,45.4442,45.3519,45.4011,7900.0
2013-04-23 12:55:00,73.79,73.84,73.77,73.79,2100.0,45.4134,45.4442,45.4011,45.4134,2100.0
2013-04-23 13:00:00,73.78,73.84,73.76,73.82,4100.0,45.4073,45.4442,45.395,45.4319,4100.0
2013-04-23 13:05:00,73.83,73.83,73.47,73.47,16800.0,45.438,45.438,45.2165,45.2165,16800.0
2013-04-23 13:10:00,73.45,73.85,73.4,73.81,13200.0,45.2042,45.4504,45.1734,45.4257,13200.0
2013-04-23 13:15:00,73.78,73.85,73.77,73.85,5400.0,45.4073,45.4504,45.4011,45.4504,5400.0
2013-04-23 13:20:00,73.85,73.85,73.77,73.79,7200.0,45.4504,45.4504,45.4011,45.4134,7200.0
2013-04-23 13:25:00,73.79,73.79,73.76,73.78,5200.0,45.4134,45.4134,45.395,45.4073,5200.0
2013-04-23 13:30:00,73.8,73.85,73.8,73.84,4100.0,45.4196,45.4504,45.4196,45.4442,4100.0
2013-04-23 13:35:00,73.84,73.84,73.77,73.77,6400.0,45.4442,45.4442,45.4011,45.4011,6400.0
2013-04-23 13:40:00,73.77,73.82,73.75,73.82,8300.0,45.4011,45.4319,45.3888,45.4319,8300.0
2013-04-23 13:45:00,73.83,73.85,73.77,73.84,5900.0,45.438,45.4504,45.4011,45.4442,5900.0
2013-04-23 13:50:00,73.83,73.84,73.69,73.71,7100.0,45.438,45.4442,45.3519,45.3642,7100.0
2013-04-23 13:55:00,73.72,73.85,73.72,73.77,7400.0,45.3703,45.4504,45.3703,45.4011,7400.0
2013-04-23 14:00:00,73.79,73.82,73.79,73.81,14800.0,45.4134,45.4319,45.4134,45.4257,14800.0
2013-04-23 14:05:00,73.82,73.82,73.74,73.76,8100.0,45.4319,45.4319,45.3827,45.395,8100.0
2013-04-23 14:10:00,73.77,73.78,73.69,73.72,7200.0,45.4011,45.4073,45.3519,45.3703,7200.0
2013-04-23 14:15:00,73.73,73.74,73.61,73.61,3800.0,45.3765,45.3827,45.3026,45.3026,3800.0
2013-04-23 14:20:00,73.61,73.61,73.53,73.6,17000.0,45.3026,45.3026,45.2534,45.2965,17000.0
2013-04-23 14:25:00,73.59,73.61,73.53,73.53,6700.0,45.2903,45.3026,45.2534,45.2534,6700.0
2013-04-23 14:30:00,73.51,73.57,73.48,73.54,5900.0,45.2411,45.278,45.2226,45.2596,5900.0
2013-04-23 14:35:00,73.55,73.57,73.46,73.47,9500.0,45.2657,45.278,45.2103,45.2165,9500.0
2013-04-23 14:40:00,73.49,73.49,73.47,73.47,5200.0,45.2288,45.2288,45.2165,45.2165,5200.0
2013-04-23 14:45:00,73.48,73.69,73.47,73.69,7700.0,45.2226,45.3519,45.2165,45.3519,7700.0
2013-04-23 14:50:00,73.67,73.7,73.6,73.6,10700.0,45.3396,45.358,45.2965,45.2965,10700.0
2013-04-23 14:55:00,73.61,73.65,73.61,73.63,7000.0,45.3026,45.3273,45.3026,45.315,7000.0
2013-04-23 15:00:00,73.64,73.71,73.64,73.7,6800.0,45.3211,45.3642,45.3211,45.358,6800.0
2013-04-23 15:05:00,73.7,73.71,73.66,73.68,10400.0,45.358,45.3642,45.3334,45.3457,10400.0
2013-04-23 15:10:00,73.69,73.7,73.64,73.64,9000.0,45.3519,45.358,45.3211,45.3211,9000.0
2013-04-23 15:15:00,73.65,73.7,73.64,73.7,14800.0,45.3273,45.358,45.3211,45.358,14800.0
2013-04-23 15:20:00,73.7,73.73,73.69,73.7,13700.0,45.358,45.3765,45.3519,45.358,13700.0
2013-04-23 15:25:00,73.71,73.79,73.68,73.75,18400.0,45.3642,45.4134,45.3457,45.3888,18400.0
2013-04-23 15:30:00,73.78,73.78,73.7,73.71,12100.0,45.4073,45.4073,45.358,45.3642,12100.0
2013-04-23 15:35:00,73.72,73.75,73.68,73.71,13800.0,45.3703,45.3888,45.3457,45.3642,13800.0
2013-04-23 15:40:00,73.72,73.72,73.69,73.7,18900.0,45.3703,45.3703,45.3519,45.358,18900.0
2013-04-23 15:45:00,73.71,73.73,73.68,73.7,19100.0,45.3642,45.3765,45.3457,45.358,19100.0
2013-04-23 15:50:00,73.71,73.73,73.69,73.7,16200.0,45.3642,45.3765,45.3519,45.358,16200.0
2013-04-23 15:55:00,73.7,73.71,73.62,73.65,44000.0,45.358,45.3642,45.3088,45.3273,44000.0
2013-04-24 09:30:00,73.73,73.84,73.66,73.69,11400.0,45.3765,45.4442,45.3334,45.3519,11400.0
2013-04-24 09:35:00,73.67,73.75,73.64,73.68,7100.0,45.3396,45.3888,45.3211,45.3457,7100.0
2013-04-24 09:40:00,73.62,73.74,73.59,73.72,17200.0,45.3088,45.3827,45.2903,45.3703,17200.0
2013-04-24 09:45:00,73.75,73.75,73.66,73.69,12700.0,45.3888,45.3888,45.3334,45.3519,12700.0
2013-04-24 09:50:00,73.66,73.71,73.6,73.63,5400.0,45.3334,45.3642,45.2965,45.315,5400.0
2013-04-24 09:55:00,73.6,73.6,73.47,73.52,16000.0,45.2965,45.2965,45.2165,45.2473,16000.0
2013-04-24 10:00:00,73.56,73.63,73.52,73.55,10800.0,45.2719,45.315,45.2473,45.2657,10800.0
2013-04-24 10:05:00,73.56,73.58,73.52,73.57,3900.0,45.2719,45.2842,45.2473,45.278,3900.0
2013-04-24 10:10:00,73.57,73.63,73.54,73.62,4600.0,45.278,45.315,45.2596,45.3088,4600.0
2013-04-24 10:15:00,73.62,73.67,73.58,73.58,22200.0,45.3088,45.3396,45.2842,45.2842,22200.0
2013-04-24 10:20:00,73.62,73.62,73.45,73.47,12500.0,45.3088,45.3088,45.2042,45.2165,12500.0
2013-04-24 10:25:00,73.49,73.5,73.27,73.3,26800.0,45.2288,45.2349,45.0934,45.1119,26800.0
2013-04-24 10:30:00,73.31,73.34,73.24,73.34,20200.0,45.118,45.1365,45.0749,45.1365,20200.0
2013-04-24 10:35:00,73.3,73.31,73.25,73.26,4100.0,45.1119,45.118,45.0811,45.0872,4100.0
2013-04-24 10:40:00,73.3,73.31,73.22,73.25,14100.0,45.1119,45.118,45.0626,45.0811,14100.0
2013-04-24 10:45:00,73.26,73.31,73.24,73.27,8100.0,45.0872,45.118,45.0749,45.0934,8100.0
2013-04-24 10:50:00,73.26,73.3,73.24,73.28,4500.0,45.0872,45.1119,45.0749,45.0996,4500.0
2013-04-24 10:55:00,73.28,73.3,73.25,73.28,20900.0,45.0996,45.1119,45.0811,45.0996,20900.0
2013-04-24 11:00:00,73.28,73.31,73.2,73.24,18200.0,45.0996,45.118,45.0503,45.0749,18200.0
2013-04-24 11:05:00,73.23,73.27,73.21,73.26,5100.0,45.0688,45.0934,45.0565,45.0872,5100.0
2013-04-24 11:10:00,73.21,73.35,73.19,73.26,18300.0,45.0565,45.1426,45.0442,45.0872,18300.0
2013-04-24 11:15:00,73.26,73.27,73.18,73.2,13300.0,45.0872,45.0934,45.038,45.0503,13300.0
2013-04-24 11:20:00,73.18,73.2,72.95,73.02,26400.0,45.038,45.0503,44.8965,44.9395,26400.0
2013-04-24 11:25:00,73.04,73.27,73.03,73.26,5800.0,44.9518,45.0934,44.9457,45.0872,5800.0
2013-04-24 11:30:00,73.29,73.29,73.15,73.15,10300.0,45.1057,45.1057,45.0195,45.0195,10300.0
2013-04-24 11:35:00,73.13,73.18,73.1,73.1,25100.0,45.0072,45.038,44.9888,44.9888,25100.0
2013-04-24 11:40:00,73.1,73.28,73.1,73.26,6300.0,44.9888,45.0996,44.9888,45.0872,6300.0
2013-04-24 11:45:00,73.26,73.29,73.15,73.16,9300.0,45.0872,45.1057,45.0195,45.0257,9300.0
2013-04-24 11:50:00,73.17,73.19,73.14,73.18,10700.0,45.0319,45.0442,45.0134,45.038,10700.0
2013-04-24 11:55:00,73.18,73.19,73.14,73.18,14500.0,45.038,45.0442,45.0134,45.038,14500.0
2013-04-24 12:00:00,73.16,73.2,73.15,73.16,1500.0,45.0257,45.0503,45.0195,45.0257,1500.0
2013-04-24 12:05:00,73.18,73.2,73.13,73.18,9300.0,45.038,45.0503,45.0072,45.038,9300.0
2013-04-24 12:10:00,73.18,73.19,73.1,73.17,8200.0,45.038,45.0442,44.9888,45.0319,8200.0
2013-04-24 12:15:00,73.15,73.15,73.06,73.14,8000.0,45.0195,45.0195,44.9642,45.0134,8000.0
2013-04-24 12:20:00,73.15,73.15,72.98,73.0,9000.0,45.0195,45.0195,44.9149,44.9272,9000.0
2013-04-24 12:25:00,73.02,73.03,72.97,72.97,7500.0,44.9395,44.9457,44.9088,44.9088,7500.0
2013-04-24 12:30:00,72.97,73.01,72.95,72.98,6800.0,44.9088,44.9334,44.8965,44.9149,6800.0
2013-04-24 12:35:00,72.98,73.03,72.98,73.0,11500.0,44.9149,44.9457,44.9149,44.9272,11500.0
2013-04-24 12:40:00,73.02,73.06,73.0,73.03,5100.0,44.9395,44.9642,44.9272,44.9457,5100.0
2013-04-24 12:45:00,73.02,73.02,72.99,72.99,8100.0,44.9395,44.9395,44.9211,44.9211,8100.0
2013-04-24 12:50:00,73.01,73.04,72.96,72.99,6200.0,44.9334,44.9518,44.9026,44.9211,6200.0
2013-04-24 12:55:00,72.99,73.01,72.98,73.01,3100.0,44.9211,44.9334,44.9149,44.9334,3100.0
2013-04-24 13:00:00,73.0,73.02,72.96,72.98,2900.0,44.9272,44.9395,44.9026,44.9149,2900.0
2013-04-24 13:05:00,72.98,73.02,72.98,73.0,7500.0,44.9149,44.9395,44.9149,44.9272,7500.0
2013-04-24 13:10:00,72.98,73.02,72.98,73.01,6200.0,44.9149,44.9395,44.9149,44.9334,6200.0
2013-04-24 13:15:00,73.02,73.08,73.02,73.08,10300.0,44.9395,44.9765,44.9395,44.9765,10300.0
2013-04-24 13:20:00,73.08,73.09,73.07,73.07,4100.0,44.9765,44.9826,44.9703,44.9703,4100.0
2013-04-24 13:25:00,73.06,73.08,73.0,73.01,16100.0,44.9642,44.9765,44.9272,44.9334,16100.0
2013-04-24 13:30:00,73.02,73.09,73.0,73.07,31200.0,44.9395,44.9826,44.9272,44.9703,31200.0
2013-04-24 13:35:00,73.05,73.09,73.01,73.09,2300.0,44.958,44.9826,44.9334,44.9826,2300.0
2013-04-24 13:40:00,73.1,73.1,73.06,73.09,6400.0,44.9888,44.9888,44.9642,44.9826,6400.0
2013-04-24 13:45:00,73.09,73.09,73.04,73.06,11900.0,44.9826,44.9826,44.9518,44.9642,11900.0
2013-04-24 13:50:00,73.05,73.13,73.05,73.13,7800.0,44.958,45.0072,44.958,45.0072,7800.0
2013-04-24 13:55:00,73.14,73.2,73.13,73.19,6000.0,45.0134,45.0503,45.0072,45.0442,6000.0
2013-04-24 14:00:00,73.17,73.18,73.14,73.17,4900.0,45.0319,45.038,45.0134,45.0319,4900.0
2013-04-24 14:05:00,73.19,73.19,73.14,73.15,4300.0,45.0442,45.0442,45.0134,45.0195,4300.0
2013-04-24 14:10:00,73.16,73.16,73.06,73.06,13400.0,45.0257,45.0257,44.9642,44.9642,13400.0
2013-04-24 14:15:00,73.09,73.1,73.04,73.08,27800.0,44.9826,44.9888,44.9518,44.9765,27800.0
2013-04-24 14:20:00,73.09,73.16,73.06,73.12,16700.0,44.9826,45.0257,44.9642,45.0011,16700.0
2013-04-24 14:25:00,73.11,73.13,72.97,73.02,21200.0,44.9949,45.0072,44.9088,44.9395,21200.0
2013-04-24 14:30:00,73.02,73.02,72.98,73.0,11600.0,44.9395,44.9395,44.9149,44.9272,11600.0
2013-04-24 14:35:00,72.99,73.0,72.94,72.99,4000.0,44.9211,44.9272,44.8903,44.9211,4000.0
2013-04-24 14:40:00,72.99,73.0,72.96,72.97,6300.0,44.9211,44.9272,44.9026,44.9088,6300.0
2013-04-24 14:45:00,72.97,73.0,72.96,72.99,4000.0,44.9088,44.9272,44.9026,44.9211,4000.0
2013-04-24 14:50:00,72.99,73.0,72.98,73.0,4000.0,44.9211,44.9272,44.9149,44.9272,4000.0
2013-04-24 14:55:00,73.0,73.02,72.97,73.0,14200.0,44.9272,44.9395,44.9088,44.9272,14200.0
2013-04-24 15:00:00,72.99,73.02,72.97,73.02,14100.0,44.9211,44.9395,44.9088,44.9395,14100.0
2013-04-24 15:05:00,73.01,73.02,73.0,73.0,12900.0,44.9334,44.9395,44.9272,44.9272,12900.0
2013-04-24 15:10:00,72.99,73.0,72.92,72.96,11000.0,44.9211,44.9272,44.878,44.9026,11000.0
2013-04-24 15:15:00,72.96,72.97,72.91,72.92,11300.0,44.9026,44.9088,44.8718,44.878,11300.0
2013-04-24 15:20:00,72.92,72.92,72.82,72.87,23400.0,44.878,44.878,44.8164,44.8472,23400.0
2013-04-24 15:25:00,72.87,72.9,72.72,72.74,23500.0,44.8472,44.8657,44.7549,44.7672,23500.0
2013-04-24 15:30:00,72.73,72.75,72.65,72.69,35900.0,44.7611,44.7734,44.7118,44.7364,35900.0
2013-04-24 15:35:00,72.68,72.7,72.6,72.64,28000.0,44.7303,44.7426,44.6811,44.7057,28000.0
2013-04-24 15:40:00,72.64,72.64,72.46,72.47,47600.0,44.7057,44.7057,44.5949,44.601,47600.0
2013-04-24 15:45:00,72.48,72.69,72.48,72.66,55600.0,44.6072,44.7364,44.6072,44.718,55600.0
2013-04-24 15:50:00,72.67,72.67,72.57,72.63,39700.0,44.7241,44.7241,44.6626,44.6995,39700.0
2013-04-24 15:55:00,72.63,72.67,72.53,72.57,68100.0,44.6995,44.7241,44.638,44.6626,68100.0
2013-04-25 09:30:00,72.81,72.81,72.23,72.25,21100.0,44.8103,44.8103,44.4533,44.4656,21100.0
2013-04-25 09:35:00,72.33,72.39,72.07,72.13,6200.0,44.5149,44.5518,44.3549,44.3918,6200.0
2013-04-25 09:40:00,72.09,72.11,71.73,71.9,13700.0,44.3672,44.3795,44.1456,44.2502,13700.0
2013-04-25 09:45:00,71.87,71.94,71.73,71.8,23500.0,44.2318,44.2749,44.1456,44.1887,23500.0
2013-04-25 09:50:00,71.8,71.83,71.74,71.81,25100.0,44.1887,44.2072,44.1518,44.1949,25100.0
2013-04-25 09:55:00,71.81,72.43,71.81,72.35,11500.0,44.1949,44.5764,44.1949,44.5272,11500.0
2013-04-25 10:00:00,72.32,72.46,72.31,72.42,8300.0,44.5087,44.5949,44.5026,44.5703,8300.0
2013-04-25 10:05:00,72.43,72.45,72.33,72.45,8700.0,44.5764,44.5887,44.5149,44.5887,8700.0
2013-04-25 10:10:00,72.47,72.5,72.07,72.07,14300.0,44.601,44.6195,44.3549,44.3549,14300.0
2013-04-25 10:15:00,72.18,72.23,72.09,72.19,21000.0,44.4226,44.4533,44.3672,44.4287,21000.0
2013-04-25 10:20:00,72.19,72.36,72.19,72.36,16400.0,44.4287,44.5333,44.4287,44.5333,16400.0
2013-04-25 10:25:00,72.34,72.44,72.32,72.38,10400.0,44.521,44.5826,44.5087,44.5457,10400.0
2013-04-25 10:30:00,72.36,72.46,72.29,72.44,14000.0,44.5333,44.5949,44.4903,44.5826,14000.0
2013-04-25 10:35:00,72.44,72.44,72.37,72.38,12900.0,44.5826,44.5826,44.5395,44.5457,12900.0
2013-04-25 10:40:00,72.4,72.45,72.39,72.44,11400.0,44.558,44.5887,44.5518,44.5826,11400.0
2013-04-25 10:45:00,72.48,72.5,72.4,72.42,16400.0,44.6072,44.6195,44.558,44.5703,16400.0
2013-04-25 10:50:00,72.43,72.6,72.42,72.6,19000.0,44.5764,44.6811,44.5703,44.6811,19000.0
2013-04-25 10:55:00,72.62,72.65,72.58,72.61,7300.0,44.6934,44.7118,44.6687,44.6872,7300.0
2013-04-25 11:00:00,72.62,72.64,72.39,72.42,21400.0,44.6934,44.7057,44.5518,44.5703,21400.0
2013-04-25 11:05:00,72.42,72.42,72.26,72.32,16200.0,44.5703,44.5703,44.4718,44.5087,16200.0
2013-04-25 11:10:00,72.34,72.47,72.32,72.44,5900.0,44.521,44.601,44.5087,44.5826,5900.0
2013-04-25 11:15:00,72.45,72.6,72.45,72.58,15600.0,44.5887,44.6811,44.5887,44.6687,15600.0
2013-04-25 11:20:00,72.62,72.7,72.44,72.45,16600.0,44.6934,44.7426,44.5826,44.5887,16600.0
2013-04-25 11:25:00,72.48,72.52,72.45,72.48,10800.0,44.6072,44.6318,44.5887,44.6072,10800.0
2013-04-25 11:30:00,72.5,72.69,72.49,72.68,36400.0,44.6195,44.7364,44.6134,44.7303,36400.0
2013-04-25 11:35:00,72.71,72.72,72.69,72.69,5200.0,44.7487,44.7549,44.7364,44.7364,5200.0
2013-04-25 11:40:00,72.68,72.7,72.6,72.7,15300.0,44.7303,44.7426,44.6811,44.7426,15300.0
2013-04-25 11:45:00,72.69,72.7,72.67,72.7,11100.0,44.7364,44.7426,44.7241,44.7426,11100.0
2013-04-25 11:50:00,72.7,72.74,72.67,72.74,12300.0,44.7426,44.7672,44.7241,44.7672,12300.0
2013-04-25 11:55:00,72.71,72.73,72.69,72.7,5800.0,44.7487,44.7611,44.7364,44.7426,5800.0
2013-04-25 12:00:00,72.69,72.77,72.69,72.69,20900.0,44.7364,44.7857,44.7364,44.7364,20900.0
2013-04-25 12:05:00,72.7,72.77,72.7,72.77,8200.0,44.7426,44.7857,44.7426,44.7857,8200.0
2013-04-25 12:10:00,72.76,72.91,72.74,72.9,5700.0,44.7795,44.8718,44.7672,44.8657,5700.0
2013-04-25 12:15:00,72.91,73.02,72.91,72.94,9000.0,44.8718,44.9395,44.8718,44.8903,9000.0
2013-04-25 12:20:00,72.93,72.93,72.73,72.76,22800.0,44.8841,44.8841,44.7611,44.7795,22800.0
2013-04-25 12:25:00,72.75,72.82,72.63,72.76,59800.0,44.7734,44.8164,44.6995,44.7795,59800.0
2013-04-25 12:30:00,72.78,72.84,72.77,72.84,8200.0,44.7918,44.8288,44.7857,44.8288,8200.0
2013-04-25 12:35:00,72.84,72.91,72.84,72.91,5500.0,44.8288,44.8718,44.8288,44.8718,5500.0
2013-04-25 12:40:00,72.9,72.99,72.9,72.96,6700.0,44.8657,44.9211,44.8657,44.9026,6700.0
2013-04-25 12:45:00,72.96,72.98,72.9,72.94,9800.0,44.9026,44.9149,44.8657,44.8903,9800.0
2013-04-25 12:50:00,72.93,72.96,72.87,72.95,9700.0,44.8841,44.9026,44.8472,44.8965,9700.0
2013-04-25 12:55:00,72.96,72.98,72.95,72.98,5100.0,44.9026,44.9149,44.8965,44.9149,5100.0
2013-04-25 13:00:00,72.98,73.01,72.93,73.01,6600.0,44.9149,44.9334,44.8841,44.9334,6600.0
2013-04-25 13:05:00,73.04,73.05,72.99,72.99,8800.0,44.9518,44.958,44.9211,44.9211,8800.0
2013-04-25 13:10:00,73.01,73.03,73.0,73.0,8700.0,44.9334,44.9457,44.9272,44.9272,8700.0
2013-04-25 13:15:00,73.0,73.03,72.99,73.01,8800.0,44.9272,44.9457,44.9211,44.9334,8800.0
2013-04-25 13:20:00,73.01,73.03,72.98,73.0,8200.0,44.9334,44.9457,44.9149,44.9272,8200.0
2013-04-25 13:25:00,73.01,73.04,72.97,72.97,6000.0,44.9334,44.9518,44.9088,44.9088,6000.0
2013-04-25 13:30:00,72.97,72.99,72.97,72.97,9700.0,44.9088,44.9211,44.9088,44.9088,9700.0
2013-04-25 13:35:00,72.98,72.98,72.87,72.92,8100.0,44.9149,44.9149,44.8472,44.878,8100.0
2013-04-25 13:40:00,72.92,72.98,72.92,72.97,5200.0,44.878,44.9149,44.878,44.9088,5200.0
2013-04-25 13:45:00,72.97,72.97,72.88,72.9,26500.0,44.9088,44.9088,44.8534,44.8657,26500.0
2013-04-25 13:50:00,72.91,72.93,72.88,72.88,17600.0,44.8718,44.8841,44.8534,44.8534,17600.0
2013-04-25 13:55:00,72.89,73.03,72.89,72.97,6800.0,44.8595,44.9457,44.8595,44.9088,6800.0
2013-04-25 14:00:00,72.99,73.01,72.95,72.95,6000.0,44.9211,44.9334,44.8965,44.8965,6000.0
2013-04-25 14:05:00,72.95,72.95,72.92,72.93,7600.0,44.8965,44.8965,44.878,44.8841,7600.0
2013-04-25 14:10:00,72.92,72.93,72.86,72.89,8200.0,44.878,44.8841,44.8411,44.8595,8200.0
2013-04-25 14:15:00,72.89,72.89,72.81,72.81,4400.0,44.8595,44.8595,44.8103,44.8103,4400.0
2013-04-25 14:20:00,72.81,72.81,72.73,72.73,10000.0,44.8103,44.8103,44.7611,44.7611,10000.0
2013-04-25 14:25:00,72.75,72.75,72.64,72.64,9600.0,44.7734,44.7734,44.7057,44.7057,9600.0
2013-04-25 14:30:00,72.64,72.65,72.57,72.6,13000.0,44.7057,44.7118,44.6626,44.6811,13000.0
2013-04-25 14:35:00,72.59,72.69,72.57,72.59,16700.0,44.6749,44.7364,44.6626,44.6749,16700.0
2013-04-25 14:40:00,72.58,72.61,72.51,72.52,13900.0,44.6687,44.6872,44.6257,44.6318,13900.0
2013-04-25 14:45:00,72.54,72.54,72.47,72.5,23100.0,44.6441,44.6441,44.601,44.6195,23100.0
2013-04-25 14:50:00,72.5,72.52,72.48,72.51,11600.0,44.6195,44.6318,44.6072,44.6257,11600.0
2013-04-25 14:55:00,72.52,72.59,72.49,72.58,13400.0,44.6318,44.6749,44.6134,44.6687,13400.0
2013-04-25 15:00:00,72.58,72.59,72.51,72.54,11400.0,44.6687,44.6749,44.6257,44.6441,11400.0
2013-04-25 15:05:00,72.53,72.55,72.45,72.45,20400.0,44.638,44.6503,44.5887,44.5887,20400.0
2013-04-25 15:10:00,72.45,72.49,72.38,72.39,23000.0,44.5887,44.6134,44.5457,44.5518,23000.0
2013-04-25 15:15:00,72.42,72.47,72.28,72.31,20300.0,44.5703,44.601,44.4841,44.5026,20300.0
2013-04-25 15:20:00,72.32,72.36,72.24,72.36,17900.0,44.5087,44.5333,44.4595,44.5333,17900.0
2013-04-25 15:25:00,72.34,72.34,72.19,72.19,27300.0,44.521,44.521,44.4287,44.4287,27300.0
2013-04-25 15:30:00,72.19,72.26,72.19,72.26,33000.0,44.4287,44.4718,44.4287,44.4718,33000.0
2013-04-25 15:35:00,72.28,72.35,72.19,72.19,23100.0,44.4841,44.5272,44.4287,44.4287,23100.0
2013-04-25 15:40:00,72.18,72.21,72.09,72.14,25500.0,44.4226,44.441,44.3672,44.3979,25500.0
2013-04-25 15:45:00,72.15,72.21,72.03,72.07,46800.0,44.4041,44.441,44.3302,44.3549,46800.0
2013-04-25 15:50:00,72.09,72.19,72.01,72.04,63200.0,44.3672,44.4287,44.3179,44.3364,63200.0
2013-04-25 15:55:00,72.04,72.1,71.79,71.8,93000.0,44.3364,44.3733,44.1825,44.1887,93000.0
2013-04-26 09:30:00,71.5,72.18,70.62,70.95,40700.0,44.0041,44.4226,43.4625,43.6656,40700.0
2013-04-26 09:35:00,71.0,71.2,70.65,70.95,34800.0,43.6963,43.8194,43.4809,43.6656,34800.0
2013-04-26 09:40:00,71.0,71.2,70.97,71.02,42600.0,43.6963,43.8194,43.6779,43.7087,42600.0
2013-04-26 09:45:00,71.0,71.02,70.27,70.71,36100.0,43.6963,43.7087,43.2471,43.5179,36100.0
2013-04-26 09:50:00,70.71,70.9,70.67,70.85,27200.0,43.5179,43.6348,43.4932,43.604,27200.0
2013-04-26 09:55:00,70.85,70.9,70.76,70.89,32500.0,43.604,43.6348,43.5486,43.6286,32500.0
2013-04-26 10:00:00,70.88,70.9,70.63,70.7,24900.0,43.6225,43.6348,43.4686,43.5117,24900.0
2013-04-26 10:05:00,70.64,70.79,70.56,70.67,14000.0,43.4748,43.5671,43.4255,43.4932,14000.0
2013-04-26 10:10:00,70.7,70.72,70.01,70.37,16700.0,43.5117,43.524,43.0871,43.3086,16700.0
2013-04-26 10:15:00,70.36,70.42,70.21,70.34,21100.0,43.3025,43.3394,43.2101,43.2902,21100.0
2013-04-26 10:20:00,70.33,70.37,70.19,70.2,19800.0,43.284,43.3086,43.1978,43.204,19800.0
2013-04-26 10:25:00,70.19,70.28,70.17,70.2,20300.0,43.1978,43.2532,43.1855,43.204,20300.0
2013-04-26 10:30:00,70.23,70.23,69.84,69.9,60000.0,43.2225,43.2225,42.9824,43.0194,60000.0
2013-04-26 10:35:00,69.86,70.44,69.86,70.36,37600.0,42.9947,43.3517,42.9947,43.3025,37600.0
2013-04-26 10:40:00,70.36,70.39,70.16,70.2,25500.0,43.3025,43.3209,43.1794,43.204,25500.0
2013-04-26 10:45:00,70.19,70.37,70.11,70.26,27200.0,43.1978,43.3086,43.1486,43.2409,27200.0
2013-04-26 10:50:00,70.23,70.29,70.2,70.22,12600.0,43.2225,43.2594,43.204,43.2163,12600.0
2013-04-26 10:55:00,70.19,70.26,70.18,70.22,10300.0,43.1978,43.2409,43.1917,43.2163,10300.0
2013-04-26 11:00:00,70.24,70.36,70.24,70.33,16300.0,43.2286,43.3025,43.2286,43.284,16300.0
2013-04-26 11:05:00,70.36,70.36,70.23,70.23,15900.0,43.3025,43.3025,43.2225,43.2225,15900.0
2013-04-26 11:10:00,70.21,70.33,70.17,70.2,36000.0,43.2101,43.284,43.1855,43.204,36000.0
2013-04-26 11:15:00,70.2,70.2,70.0,70.01,27500.0,43.204,43.204,43.0809,43.0871,27500.0
2013-04-26 11:20:00,70.0,70.07,70.0,70.06,23300.0,43.0809,43.124,43.0809,43.1178,23300.0
2013-04-26 11:25:00,70.05,70.11,70.03,70.05,15600.0,43.1117,43.1486,43.0994,43.1117,15600.0
2013-04-26 11:30:00,70.05,70.14,70.0,70.13,18900.0,43.1117,43.1671,43.0809,43.1609,18900.0
2013-04-26 11:35:00,70.19,70.32,70.15,70.28,11500.0,43.1978,43.2778,43.1732,43.2532,11500.0
2013-04-26 11:40:00,70.3,70.38,70.3,70.34,13900.0,43.2655,43.3148,43.2655,43.2902,13900.0
2013-04-26 11:45:00,70.34,70.37,70.27,70.32,13600.0,43.2902,43.3086,43.2471,43.2778,13600.0
2013-04-26 11:50:00,70.3,70.38,70.3,70.35,8800.0,43.2655,43.3148,43.2655,43.2963,8800.0
2013-04-26 11:55:00,70.36,70.38,70.3,70.35,10400.0,43.3025,43.3148,43.2655,43.2963,10400.0
2013-04-26 12:00:00,70.36,70.5,70.34,70.46,28600.0,43.3025,43.3886,43.2902,43.364,28600.0
2013-04-26 12:05:00,70.45,70.48,70.42,70.42,17200.0,43.3579,43.3763,43.3394,43.3394,17200.0
2013-04-26 12:10:00,70.37,70.48,70.37,70.46,7900.0,43.3086,43.3763,43.3086,43.364,7900.0
2013-04-26 12:15:00,70.45,70.5,70.38,70.4,34200.0,43.3579,43.3886,43.3148,43.3271,34200.0
2013-04-26 12:20:00,70.36,70.42,70.35,70.35,18600.0,43.3025,43.3394,43.2963,43.2963,18600.0
2013-04-26 12:25:00,70.37,70.37,70.34,70.35,9100.0,43.3086,43.3086,43.2902,43.2963,9100.0
2013-04-26 12:30:00,70.36,70.37,70.34,70.37,5800.0,43.3025,43.3086,43.2902,43.3086,5800.0
2013-04-26 12:35:00,70.35,70.36,70.34,70.35,5500.0,43.2963,43.3025,43.2902,43.2963,5500.0
2013-04-26 12:40:00,70.35,70.35,70.29,70.3,7800.0,43.2963,43.2963,43.2594,43.2655,7800.0
2013-04-26 12:45:00,70.3,70.32,70.3,70.32,5900.0,43.2655,43.2778,43.2655,43.2778,5900.0
2013-04-26 12:50:00,70.31,70.36,70.31,70.35,8800.0,43.2717,43.3025,43.2717,43.2963,8800.0
2013-04-26 12:55:00,70.35,70.4,70.35,70.37,10100.0,43.2963,43.3271,43.2963,43.3086,10100.0
2013-04-26 13:00:00,70.37,70.5,70.37,70.46,13600.0,43.3086,43.3886,43.3086,43.364,13600.0
2013-04-26 13:05:00,70.43,70.49,70.43,70.49,6900.0,43.3455,43.3825,43.3455,43.3825,6900.0
2013-04-26 13:10:00,70.49,70.49,70.38,70.4,7000.0,43.3825,43.3825,43.3148,43.3271,7000.0
2013-04-26 13:15:00,70.41,70.42,70.34,70.35,9000.0,43.3332,43.3394,43.2902,43.2963,9000.0
2013-04-26 13:20:00,70.35,70.38,70.32,70.34,9400.0,43.2963,43.3148,43.2778,43.2902,9400.0
2013-04-26 13:25:00,70.34,70.51,70.32,70.43,56200.0,43.2902,43.3948,43.2778,43.3455,56200.0
2013-04-26 13:30:00,70.45,70.5,70.39,70.4,8700.0,43.3579,43.3886,43.3209,43.3271,8700.0
2013-04-26 13:35:00,70.39,70.4,70.32,70.39,20100.0,43.3209,43.3271,43.2778,43.3209,20100.0
2013-04-26 13:40:00,70.41,70.64,70.39,70.63,15100.0,43.3332,43.4748,43.3209,43.4686,15100.0
2013-04-26 13:45:00,70.64,70.85,70.62,70.77,15900.0,43.4748,43.604,43.4625,43.5548,15900.0
2013-04-26 13:50:00,70.77,70.77,70.35,70.35,11300.0,43.5548,43.5548,43.2963,43.2963,11300.0
2013-04-26 13:55:00,70.36,70.37,70.0,70.0,21200.0,43.3025,43.3086,43.0809,43.0809,21200.0
2013-04-26 14:00:00,70.03,70.08,69.7,69.75,24800.0,43.0994,43.1301,42.8963,42.927,24800.0
2013-04-26 14:05:00,69.75,70.07,69.75,69.82,19700.0,42.927,43.124,42.927,42.9701,19700.0
2013-04-26 14:10:00,69.85,69.94,69.75,69.85,15500.0,42.9886,43.044,42.927,42.9886,15500.0
2013-04-26 14:15:00,69.87,70.01,69.83,69.84,17700.0,43.0009,43.0871,42.9763,42.9824,17700.0
2013-04-26 14:20:00,69.88,69.96,69.87,69.93,40600.0,43.007,43.0563,43.0009,43.0378,40600.0
2013-04-26 14:25:00,69.93,70.04,69.91,69.99,41900.0,43.0378,43.1055,43.0255,43.0747,41900.0
2013-04-26 14:30:00,70.0,70.03,69.88,69.92,13900.0,43.0809,43.0994,43.007,43.0317,13900.0
2013-04-26 14:35:00,69.9,70.01,69.9,69.94,9800.0,43.0194,43.0871,43.0194,43.044,9800.0
2013-04-26 14:40:00,69.93,70.0,69.9,69.97,14500.0,43.0378,43.0809,43.0194,43.0624,14500.0
2013-04-26 14:45:00,69.96,70.01,69.95,69.99,23500.0,43.0563,43.0871,43.0501,43.0747,23500.0
2013-04-26 14:50:00,70.0,70.06,69.93,70.0,23400.0,43.0809,43.1178,43.0378,43.0809,23400.0
2013-04-26 14:55:00,70.01,70.02,69.98,69.99,28200.0,43.0871,43.0932,43.0686,43.0747,28200.0
2013-04-26 15:00:00,70.0,70.02,69.99,70.01,21100.0,43.0809,43.0932,43.0747,43.0871,21100.0
2013-04-26 15:05:00,70.02,70.12,70.01,70.02,20000.0,43.0932,43.1548,43.0871,43.0932,20000.0
2013-04-26 15:10:00,70.02,70.05,69.89,69.89,29800.0,43.0932,43.1117,43.0132,43.0132,29800.0
2013-04-26 15:15:00,69.9,69.98,69.85,69.89,19400.0,43.0194,43.0686,42.9886,43.0132,19400.0
2013-04-26 15:20:00,69.91,70.01,69.91,69.98,19700.0,43.0255,43.0871,43.0255,43.0686,19700.0
2013-04-26 15:25:00,69.99,70.0,69.91,69.98,13200.0,43.0747,43.0809,43.0255,43.0686,13200.0
2013-04-26 15:30:00,69.98,70.0,69.95,70.0,22600.0,43.0686,43.0809,43.0501,43.0809,22600.0
2013-04-26 15:35:00,70.0,70.0,69.85,69.87,23200.0,43.0809,43.0809,42.9886,43.0009,23200.0
2013-04-26 15:40:00,69.88,70.0,69.88,69.92,33800.0,43.007,43.0809,43.007,43.0317,33800.0
2013-04-26 15:45:00,69.92,70.0,69.92,69.99,36500.0,43.0317,43.0809,43.0317,43.0747,36500.0
2013-04-26 15:50:00,69.99,70.0,69.86,70.0,46200.0,43.0747,43.0809,42.9947,43.0809,46200.0
2013-04-26 15:55:00,69.99,70.0,69.73,69.86,125300.0,43.0747,43.0809,42.9147,42.9947,125300.0
2013-04-29 09:30:00,69.56,69.57,69.22,69.27,44900.0,42.8101,42.8163,42.6009,42.6316,44900.0
2013-04-29 09:35:00,69.33,69.33,68.7,68.74,19900.0,42.6686,42.6686,42.2808,42.3054,19900.0
2013-04-29 09:40:00,68.73,69.21,68.67,69.1,22700.0,42.2993,42.5947,42.2624,42.527,22700.0
2013-04-29 09:45:00,69.19,69.29,69.14,69.18,20600.0,42.5824,42.6439,42.5516,42.5762,20600.0
2013-04-29 09:50:00,69.18,69.26,69.04,69.08,11200.0,42.5762,42.6255,42.4901,42.5147,11200.0
2013-04-29 09:55:00,69.04,69.05,68.54,68.59,18100.0,42.4901,42.4962,42.1824,42.2131,18100.0
2013-04-29 10:00:00,68.61,68.97,68.58,68.97,13100.0,42.2254,42.447,42.207,42.447,13100.0
2013-04-29 10:05:00,68.93,69.11,68.93,69.1,9300.0,42.4224,42.5332,42.4224,42.527,9300.0
2013-04-29 10:10:00,69.1,69.1,68.75,68.82,17600.0,42.527,42.527,42.3116,42.3547,17600.0
2013-04-29 10:15:00,68.75,68.83,68.73,68.81,15000.0,42.3116,42.3608,42.2993,42.3485,15000.0
2013-04-29 10:20:00,68.75,69.03,68.75,68.84,9700.0,42.3116,42.4839,42.3116,42.367,9700.0
2013-04-29 10:25:00,68.89,69.05,68.86,68.94,15300.0,42.3978,42.4962,42.3793,42.4285,15300.0
2013-04-29 10:30:00,68.95,69.01,68.93,69.01,13300.0,42.4347,42.4716,42.4224,42.4716,13300.0
2013-04-29 10:35:00,69.01,69.12,69.0,69.08,26700.0,42.4716,42.5393,42.4655,42.5147,26700.0
2013-04-29 10:40:00,69.08,69.09,68.93,69.0,7700.0,42.5147,42.5209,42.4224,42.4655,7700.0
2013-04-29 10:45:00,69.01,69.03,68.91,69.02,13800.0,42.4716,42.4839,42.4101,42.4778,13800.0
2013-04-29 10:50:00,69.03,69.13,69.01,69.05,9400.0,42.4839,42.5455,42.4716,42.4962,9400.0
2013-04-29 10:55:00,69.05,69.11,69.05,69.11,4700.0,42.4962,42.5332,42.4962,42.5332,4700.0
2013-04-29 11:00:00,69.1,69.27,69.09,69.21,7800.0,42.527,42.6316,42.5209,42.5947,7800.0
2013-04-29 11:05:00,69.15,69.23,69.05,69.23,6600.0,42.5578,42.607,42.4962,42.607,6600.0
2013-04-29 11:10:00,69.18,69.36,69.18,69.29,10800.0,42.5762,42.687,42.5762,42.6439,10800.0
2013-04-29 11:15:00,69.3,69.39,69.26,69.37,22400.0,42.6501,42.7055,42.6255,42.6932,22400.0
2013-04-29 11:20:00,69.36,69.46,69.36,69.44,17900.0,42.687,42.7486,42.687,42.7363,17900.0
2013-04-29 11:25:00,69.44,69.55,69.44,69.54,12800.0,42.7363,42.804,42.7363,42.7978,12800.0
2013-04-29 11:30:00,69.56,69.56,69.36,69.38,4800.0,42.8101,42.8101,42.687,42.6993,4800.0
2013-04-29 11:35:00,69.39,69.45,69.31,69.35,9100.0,42.7055,42.7424,42.6562,42.6809,9100.0
2013-04-29 11:40:00,69.32,69.39,69.31,69.33,22800.0,42.6624,42.7055,42.6562,42.6686,22800.0
2013-04-29 11:45:00,69.33,69.42,69.31,69.38,9400.0,42.6686,42.7239,42.6562,42.6993,9400.0
2013-04-29 11:50:00,69.42,69.42,69.32,69.39,5200.0,42.7239,42.7239,42.6624,42.7055,5200.0
2013-04-29 11:55:00,69.41,69.41,69.3,69.33,44100.0,42.7178,42.7178,42.6501,42.6686,44100.0
2013-04-29 12:00:00,69.36,69.43,69.36,69.4,7700.0,42.687,42.7301,42.687,42.7116,7700.0
2013-04-29 12:05:00,69.4,69.41,69.33,69.36,29000.0,42.7116,42.7178,42.6686,42.687,29000.0
2013-04-29 12:10:00,69.37,69.42,69.35,69.42,3600.0,42.6932,42.7239,42.6809,42.7239,3600.0
2013-04-29 12:15:00,69.39,69.45,69.39,69.44,4900.0,42.7055,42.7424,42.7055,42.7363,4900.0
2013-04-29 12:20:00,69.45,69.54,69.43,69.5,10400.0,42.7424,42.7978,42.7301,42.7732,10400.0
2013-04-29 12:25:00,69.49,69.52,69.48,69.5,3600.0,42.767,42.7855,42.7609,42.7732,3600.0
2013-04-29 12:30:00,69.5,69.53,69.5,69.5,7300.0,42.7732,42.7916,42.7732,42.7732,7300.0
2013-04-29 12:35:00,69.51,69.57,69.5,69.54,6500.0,42.7793,42.8163,42.7732,42.7978,6500.0
2013-04-29 12:40:00,69.52,69.59,69.49,69.52,8500.0,42.7855,42.8286,42.767,42.7855,8500.0
2013-04-29 12:45:00,69.5,69.53,69.44,69.47,17300.0,42.7732,42.7916,42.7363,42.7547,17300.0
2013-04-29 12:50:00,69.48,69.54,69.47,69.5,10300.0,42.7609,42.7978,42.7547,42.7732,10300.0
2013-04-29 12:55:00,69.5,69.5,69.42,69.46,8500.0,42.7732,42.7732,42.7239,42.7486,8500.0
2013-04-29 13:00:00,69.44,69.45,69.39,69.41,7600.0,42.7363,42.7424,42.7055,42.7178,7600.0
2013-04-29 13:05:00,69.39,69.46,69.39,69.45,1800.0,42.7055,42.7486,42.7055,42.7424,1800.0
2013-04-29 13:10:00,69.43,69.46,69.39,69.39,18500.0,42.7301,42.7486,42.7055,42.7055,18500.0
2013-04-29 13:15:00,69.37,69.38,69.34,69.36,5600.0,42.6932,42.6993,42.6747,42.687,5600.0
2013-04-29 13:20:00,69.38,69.39,69.36,69.38,4800.0,42.6993,42.7055,42.687,42.6993,4800.0
2013-04-29 13:25:00,69.38,69.45,69.38,69.41,18300.0,42.6993,42.7424,42.6993,42.7178,18300.0
2013-04-29 13:30:00,69.41,69.66,69.37,69.64,23800.0,42.7178,42.8717,42.6932,42.8593,23800.0
2013-04-29 13:35:00,69.62,69.62,69.5,69.5,3500.0,42.847,42.847,42.7732,42.7732,3500.0
2013-04-29 13:40:00,69.5,69.57,69.49,69.57,6000.0,42.7732,42.8163,42.767,42.8163,6000.0
2013-04-29 13:45:00,69.54,69.59,69.54,69.59,3300.0,42.7978,42.8286,42.7978,42.8286,3300.0
2013-04-29 13:50:00,69.61,69.69,69.57,69.65,5600.0,42.8409,42.8901,42.8163,42.8655,5600.0
2013-04-29 13:55:00,69.66,69.66,69.52,69.52,4800.0,42.8717,42.8717,42.7855,42.7855,4800.0
2013-04-29 14:00:00,69.51,69.67,69.51,69.67,6900.0,42.7793,42.8778,42.7793,42.8778,6900.0
2013-04-29 14:05:00,69.66,69.81,69.66,69.76,7200.0,42.8717,42.964,42.8717,42.9332,7200.0
2013-04-29 14:10:00,69.81,69.81,69.68,69.7,10300.0,42.964,42.964,42.884,42.8963,10300.0
2013-04-29 14:15:00,69.7,69.78,69.66,69.76,4500.0,42.8963,42.9455,42.8717,42.9332,4500.0
2013-04-29 14:20:00,69.76,69.98,69.69,69.98,15400.0,42.9332,43.0686,42.8901,43.0686,15400.0
2013-04-29 14:25:00,69.92,69.97,69.79,69.79,20500.0,43.0317,43.0624,42.9517,42.9517,20500.0
2013-04-29 14:30:00,69.76,69.8,69.75,69.79,3700.0,42.9332,42.9578,42.927,42.9517,3700.0
2013-04-29 14:35:00,69.8,69.83,69.75,69.75,5000.0,42.9578,42.9763,42.927,42.927,5000.0
2013-04-29 14:40:00,69.75,69.75,69.61,69.61,7700.0,42.927,42.927,42.8409,42.8409,7700.0
2013-04-29 14:45:00,69.62,69.7,69.61,69.65,7700.0,42.847,42.8963,42.8409,42.8655,7700.0
2013-04-29 14:50:00,69.69,69.72,69.68,69.7,4900.0,42.8901,42.9086,42.884,42.8963,4900.0
2013-04-29 14:55:00,69.71,69.72,69.66,69.69,10300.0,42.9024,42.9086,42.8717,42.8901,10300.0
2013-04-29 15:00:00,69.72,69.86,69.69,69.83,17400.0,42.9086,42.9947,42.8901,42.9763,17400.0
2013-04-29 15:05:00,69.87,69.88,69.76,69.8,8500.0,43.0009,43.007,42.9332,42.9578,8500.0
2013-04-29 15:10:00,69.78,69.8,69.71,69.74,6700.0,42.9455,42.9578,42.9024,42.9209,6700.0
2013-04-29 15:15:00,69.76,69.81,69.75,69.8,13000.0,42.9332,42.964,42.927,42.9578,13000.0
2013-04-29 15:20:00,69.8,69.85,69.8,69.82,8700.0,42.9578,42.9886,42.9578,42.9701,8700.0
2013-04-29 15:25:00,69.81,69.86,69.76,69.85,5000.0,42.964,42.9947,42.9332,42.9886,5000.0
2013-04-29 15:30:00,69.83,69.84,69.77,69.82,12400.0,42.9763,42.9824,42.9394,42.9701,12400.0
2013-04-29 15:35:00,69.81,69.87,69.79,69.82,9600.0,42.964,43.0009,42.9517,42.9701,9600.0
2013-04-29 15:40:00,69.82,69.88,69.79,69.88,20100.0,42.9701,43.007,42.9517,43.007,20100.0
2013-04-29 15:45:00,69.9,70.0,69.89,69.9,27800.0,43.0194,43.0809,43.0132,43.0194,27800.0
2013-04-29 15:50:00,69.91,69.92,69.81,69.89,34700.0,43.0255,43.0317,42.964,43.0132,34700.0
2013-04-29 15:55:00,69.87,69.92,69.82,69.92,40100.0,43.0009,43.0317,42.9701,43.0317,40100.0
2013-04-30 09:30:00,70.01,70.09,69.87,70.09,15200.0,43.0871,43.1363,43.0009,43.1363,15200.0
2013-04-30 09:35:00,70.08,70.31,70.08,70.08,9700.0,43.1301,43.2717,43.1301,43.1301,9700.0
2013-04-30 09:40:00,70.07,70.11,69.92,69.93,2800.0,43.124,43.1486,43.0317,43.0378,2800.0
2013-04-30 09:45:00,69.92,69.97,69.81,69.97,7000.0,43.0317,43.0624,42.964,43.0624,7000.0
2013-04-30 09:50:00,69.97,70.0,69.65,69.73,18700.0,43.0624,43.0809,42.8655,42.9147,18700.0
2013-04-30 09:55:00,69.74,69.99,69.74,69.93,5200.0,42.9209,43.0747,42.9209,43.0378,5200.0
2013-04-30 10:00:00,69.99,70.0,69.72,69.76,13300.0,43.0747,43.0809,42.9086,42.9332,13300.0
2013-04-30 10:05:00,69.76,69.8,69.57,69.75,21100.0,42.9332,42.9578,42.8163,42.927,21100.0
2013-04-30 10:10:00,69.77,70.0,69.76,69.99,7400.0,42.9394,43.0809,42.9332,43.0747,7400.0
2013-04-30 10:15:00,70.0,70.0,69.7,69.78,32200.0,43.0809,43.0809,42.8963,42.9455,32200.0
2013-04-30 10:20:00,69.8,69.97,69.8,69.91,8000.0,42.9578,43.0624,42.9578,43.0255,8000.0
2013-04-30 10:25:00,69.91,69.91,69.86,69.89,5300.0,43.0255,43.0255,42.9947,43.0132,5300.0
2013-04-30 10:30:00,69.88,69.88,69.71,69.73,14000.0,43.007,43.007,42.9024,42.9147,14000.0
2013-04-30 10:35:00,69.72,69.86,69.72,69.82,13100.0,42.9086,42.9947,42.9086,42.9701,13100.0
2013-04-30 10:40:00,69.84,69.96,69.82,69.93,4300.0,42.9824,43.0563,42.9701,43.0378,4300.0
2013-04-30 10:45:00,69.93,69.96,69.9,69.91,14400.0,43.0378,43.0563,43.0194,43.0255,14400.0
2013-04-30 10:50:00,69.91,69.92,69.85,69.88,9100.0,43.0255,43.0317,42.9886,43.007,9100.0
2013-04-30 10:55:00,69.86,69.95,69.86,69.95,3200.0,42.9947,43.0501,42.9947,43.0501,3200.0
2013-04-30 11:00:00,69.91,69.91,69.79,69.81,9500.0,43.0255,43.0255,42.9517,42.964,9500.0
2013-04-30 11:05:00,69.84,69.91,69.83,69.9,7400.0,42.9824,43.0255,42.9763,43.0194,7400.0
2013-04-30 11:10:00,69.89,70.05,69.89,70.05,4900.0,43.0132,43.1117,43.0132,43.1117,4900.0
2013-04-30 11:15:00,70.03,70.06,70.0,70.03,10900.0,43.0994,43.1178,43.0809,43.0994,10900.0
2013-04-30 11:20:00,70.04,70.05,70.0,70.0,8000.0,43.1055,43.1117,43.0809,43.0809,8000.0
2013-04-30 11:25:00,70.04,70.04,69.97,69.98,11900.0,43.1055,43.1055,43.0624,43.0686,11900.0
2013-04-30 11:30:00,69.98,70.05,69.97,70.04,14500.0,43.0686,43.1117,43.0624,43.1055,14500.0
2013-04-30 11:35:00,70.03,70.03,69.98,69.98,3300.0,43.0994,43.0994,43.0686,43.0686,3300.0
2013-04-30 11:40:00,70.01,70.02,69.96,70.0,15800.0,43.0871,43.0932,43.0563,43.0809,15800.0
2013-04-30 11:45:00,70.0,70.02,69.99,70.0,11600.0,43.0809,43.0932,43.0747,43.0809,11600.0
2013-04-30 11:50:00,70.02,70.05,69.99,70.03,14300.0,43.0932,43.1117,43.0747,43.0994,14300.0
2013-04-30 11:55:00,70.03,70.08,70.03,70.05,6500.0,43.0994,43.1301,43.0994,43.1117,6500.0
2013-04-30 12:00:00,70.05,70.16,70.05,70.16,3300.0,43.1117,43.1794,43.1117,43.1794,3300.0
2013-04-30 12:05:00,70.17,70.24,70.14,70.15,6700.0,43.1855,43.2286,43.1671,43.1732,6700.0
2013-04-30 12:10:00,70.15,70.16,70.08,70.08,5400.0,43.1732,43.1794,43.1301,43.1301,5400.0
2013-04-30 12:15:00,70.07,70.1,70.04,70.06,6400.0,43.124,43.1424,43.1055,43.1178,6400.0
2013-04-30 12:20:00,70.06,70.06,70.0,70.0,3500.0,43.1178,43.1178,43.0809,43.0809,3500.0
2013-04-30 12:25:00,70.01,70.02,69.98,70.0,1600.0,43.0871,43.0932,43.0686,43.0809,1600.0
2013-04-30 12:30:00,70.0,70.13,70.0,70.13,3100.0,43.0809,43.1609,43.0809,43.1609,3100.0
2013-04-30 12:35:00,70.11,70.11,69.92,69.92,13900.0,43.1486,43.1486,43.0317,43.0317,13900.0
2013-04-30 12:40:00,69.93,70.01,69.91,69.98,6400.0,43.0378,43.0871,43.0255,43.0686,6400.0
2013-04-30 12:45:00,69.99,70.05,69.96,70.05,5700.0,43.0747,43.1117,43.0563,43.1117,5700.0
2013-04-30 12:50:00,70.07,70.12,70.06,70.07,4500.0,43.124,43.1548,43.1178,43.124,4500.0
2013-04-30 12:55:00,70.04,70.04,69.98,70.03,4400.0,43.1055,43.1055,43.0686,43.0994,4400.0
2013-04-30 13:00:00,70.01,70.03,69.93,69.93,5100.0,43.0871,43.0994,43.0378,43.0378,5100.0
2013-04-30 13:05:00,69.9,69.93,69.88,69.93,2000.0,43.0194,43.0378,43.007,43.0378,2000.0
2013-04-30 13:10:00,69.94,69.99,69.92,69.99,3500.0,43.044,43.0747,43.0317,43.0747,3500.0
2013-04-30 13:15:00,69.99,69.99,69.95,69.95,3800.0,43.0747,43.0747,43.0501,43.0501,3800.0
2013-04-30 13:20:00,69.95,70.0,69.95,69.97,2400.0,43.0501,43.0809,43.0501,43.0624,2400.0
2013-04-30 13:25:00,69.97,70.0,69.9,69.91,16300.0,43.0624,43.0809,43.0194,43.0255,16300.0
2013-04-30 13:30:00,69.9,69.93,69.81,69.83,13500.0,43.0194,43.0378,42.964,42.9763,13500.0
2013-04-30 13:35:00,69.84,69.9,69.82,69.87,5700.0,42.9824,43.0194,42.9701,43.0009,5700.0
2013-04-30 13:40:00,69.89,69.93,69.88,69.92,5200.0,43.0132,43.0378,43.007,43.0317,5200.0
2013-04-30 13:45:00,69.91,69.91,69.87,69.89,5300.0,43.0255,43.0255,43.0009,43.0132,5300.0
2013-04-30 13:50:00,69.9,69.95,69.9,69.93,4200.0,43.0194,43.0501,43.0194,43.0378,4200.0
2013-04-30 13:55:00,69.92,69.94,69.91,69.91,5900.0,43.0317,43.044,43.0255,43.0255,5900.0
2013-04-30 14:00:00,69.92,69.92,69.81,69.81,3700.0,43.0317,43.0317,42.964,42.964,3700.0
2013-04-30 14:05:00,69.79,69.79,69.74,69.75,2600.0,42.9517,42.9517,42.9209,42.927,2600.0
2013-04-30 14:10:00,69.72,69.72,69.68,69.7,4900.0,42.9086,42.9086,42.884,42.8963,4900.0
2013-04-30 14:15:00,69.71,69.88,69.7,69.8,20400.0,42.9024,43.007,42.8963,42.9578,20400.0
2013-04-30 14:20:00,69.82,69.85,69.81,69.85,3200.0,42.9701,42.9886,42.964,42.9886,3200.0
2013-04-30 14:25:00,69.84,69.88,69.76,69.76,7200.0,42.9824,43.007,42.9332,42.9332,7200.0
2013-04-30 14:30:00,69.78,69.79,69.75,69.75,4800.0,42.9455,42.9517,42.927,42.927,4800.0
2013-04-30 14:35:00,69.76,69.8,69.76,69.8,2100.0,42.9332,42.9578,42.9332,42.9578,2100.0
2013-04-30 14:40:00,69.78,69.88,69.78,69.81,13200.0,42.9455,43.007,42.9455,42.964,13200.0
2013-04-30 14:45:00,69.86,69.92,69.81,69.81,7100.0,42.9947,43.0317,42.964,42.964,7100.0
2013-04-30 14:50:00,69.83,69.88,69.75,69.85,14600.0,42.9763,43.007,42.927,42.9886,14600.0
2013-04-30 14:55:00,69.85,69.9,69.81,69.81,5200.0,42.9886,43.0194,42.964,42.964,5200.0
2013-04-30 15:00:00,69.82,69.95,69.8,69.87,28600.0,42.9701,43.0501,42.9578,43.0009,28600.0
2013-04-30 15:05:00,69.88,69.89,69.8,69.85,38400.0,43.007,43.0132,42.9578,42.9886,38400.0
2013-04-30 15:10:00,69.86,69.86,69.82,69.85,7600.0,42.9947,42.9947,42.9701,42.9886,7600.0
2013-04-30 15:15:00,69.85,69.91,69.85,69.88,10100.0,42.9886,43.0255,42.9886,43.007,10100.0
2013-04-30 15:20:00,69.9,69.99,69.88,69.96,26500.0,43.0194,43.0747,43.007,43.0563,26500.0
2013-04-30 15:25:00,69.97,70.03,69.96,70.0,50600.0,43.0624,43.0994,43.0563,43.0809,50600.0
2013-04-30 15:30:00,70.01,70.04,69.99,70.01,15500.0,43.0871,43.1055,43.0747,43.0871,15500.0
2013-04-30 15:35:00,70.01,70.12,70.0,70.1,21000.0,43.0871,43.1548,43.0809,43.1424,21000.0
2013-04-30 15:40:00,70.09,70.15,70.05,70.15,65100.0,43.1363,43.1732,43.1117,43.1732,65100.0
2013-04-30 15:45:00,70.15,70.22,70.07,70.22,51200.0,43.1732,43.2163,43.124,43.2163,51200.0
2013-04-30 15:50:00,70.22,70.42,70.2,70.35,74100.0,43.2163,43.3394,43.204,43.2963,74100.0
2013-04-30 15:55:00,70.37,70.51,70.3,70.5,115700.0,43.3086,43.3948,43.2655,43.3886,115700.0
2013-05-01 09:30:00,70.56,70.87,70.44,70.57,34000.0,43.4255,43.6163,43.3517,43.4317,34000.0
2013-05-01 09:35:00,70.66,70.85,70.37,70.49,20400.0,43.4871,43.604,43.3086,43.3825,20400.0
2013-05-01 09:40:00,70.4,70.4,70.22,70.22,5300.0,43.3271,43.3271,43.2163,43.2163,5300.0
2013-05-01 09:45:00,70.29,70.3,70.0,70.23,25600.0,43.2594,43.2655,43.0809,43.2225,25600.0
2013-05-01 09:50:00,70.23,70.33,70.19,70.32,6500.0,43.2225,43.284,43.1978,43.2778,6500.0
2013-05-01 09:55:00,70.32,70.39,70.19,70.19,11200.0,43.2778,43.3209,43.1978,43.1978,11200.0
2013-05-01 10:00:00,70.2,70.4,70.13,70.36,9900.0,43.204,43.3271,43.1609,43.3025,9900.0
2013-05-01 10:05:00,70.36,70.38,70.24,70.32,23800.0,43.3025,43.3148,43.2286,43.2778,23800.0
2013-05-01 10:10:00,70.35,70.44,70.3,70.38,32200.0,43.2963,43.3517,43.2655,43.3148,32200.0
2013-05-01 10:15:00,70.38,70.45,70.36,70.42,17400.0,43.3148,43.3579,43.3025,43.3394,17400.0
2013-05-01 10:20:00,70.44,70.55,70.44,70.55,9700.0,43.3517,43.4194,43.3517,43.4194,9700.0
2013-05-01 10:25:00,70.53,70.55,70.44,70.45,11600.0,43.4071,43.4194,43.3517,43.3579,11600.0
2013-05-01 10:30:00,70.45,70.46,70.35,70.38,54000.0,43.3579,43.364,43.2963,43.3148,54000.0
2013-05-01 10:35:00,70.39,70.4,70.33,70.36,18100.0,43.3209,43.3271,43.284,43.3025,18100.0
2013-05-01 10:40:00,70.35,70.37,70.12,70.15,15300.0,43.2963,43.3086,43.1548,43.1732,15300.0
2013-05-01 10:45:00,70.11,70.19,70.07,70.18,10100.0,43.1486,43.1978,43.124,43.1917,10100.0
2013-05-01 10:50:00,70.18,70.2,70.07,70.07,13700.0,43.1917,43.204,43.124,43.124,13700.0
2013-05-01 10:55:00,70.12,70.17,70.02,70.12,8100.0,43.1548,43.1855,43.0932,43.1548,8100.0
2013-05-01 11:00:00,70.12,70.12,70.0,70.01,9300.0,43.1548,43.1548,43.0809,43.0871,9300.0
2013-05-01 11:05:00,70.01,70.01,69.91,69.95,6600.0,43.0871,43.0871,43.0255,43.0501,6600.0
2013-05-01 11:10:00,69.93,69.94,69.85,69.85,11100.0,43.0378,43.044,42.9886,42.9886,11100.0
2013-05-01 11:15:00,69.85,69.92,69.78,69.88,16300.0,42.9886,43.0317,42.9455,43.007,16300.0
2013-05-01 11:20:00,69.93,70.0,69.89,69.95,4900.0,43.0378,43.0809,43.0132,43.0501,4900.0
2013-05-01 11:25:00,69.97,69.98,69.9,69.92,14100.0,43.0624,43.0686,43.0194,43.0317,14100.0
2013-05-01 11:30:00,69.94,69.95,69.86,69.89,29600.0,43.044,43.0501,42.9947,43.0132,29600.0
2013-05-01 11:35:00,69.88,69.91,69.83,69.83,6000.0,43.007,43.0255,42.9763,42.9763,6000.0
2013-05-01 11:40:00,69.83,69.92,69.83,69.92,11100.0,42.9763,43.0317,42.9763,43.0317,11100.0
2013-05-01 11:45:00,69.9,69.93,69.8,69.89,11600.0,43.0194,43.0378,42.9578,43.0132,11600.0
2013-05-01 11:50:00,69.92,69.92,69.82,69.84,8600.0,43.0317,43.0317,42.9701,42.9824,8600.0
2013-05-01 11:55:00,69.86,69.91,69.81,69.91,16900.0,42.9947,43.0255,42.964,43.0255,16900.0
2013-05-01 12:00:00,69.87,69.92,69.77,69.77,12500.0,43.0009,43.0317,42.9394,42.9394,12500.0
2013-05-01 12:05:00,69.79,69.85,69.75,69.8,6700.0,42.9517,42.9886,42.927,42.9578,6700.0
2013-05-01 12:10:00,69.76,69.81,69.75,69.78,8700.0,42.9332,42.964,42.927,42.9455,8700.0
2013-05-01 12:15:00,69.77,69.78,69.72,69.75,9900.0,42.9394,42.9455,42.9086,42.927,9900.0
2013-05-01 12:20:00,69.77,69.8,69.73,69.77,22500.0,42.9394,42.9578,42.9147,42.9394,22500.0
2013-05-01 12:25:00,69.78,69.78,69.68,69.71,15600.0,42.9455,42.9455,42.884,42.9024,15600.0
2013-05-01 12:30:00,69.72,69.81,69.72,69.75,101400.0,42.9086,42.964,42.9086,42.927,101400.0
2013-05-01 12:35:00,69.75,69.81,69.73,69.8,5700.0,42.927,42.964,42.9147,42.9578,5700.0
2013-05-01 12:40:00,69.79,69.8,69.74,69.75,7100.0,42.9517,42.9578,42.9209,42.927,7100.0
2013-05-01 12:45:00,69.75,69.79,69.74,69.79,3100.0,42.927,42.9517,42.9209,42.9517,3100.0
2013-05-01 12:50:00,69.78,69.8,69.75,69.79,5600.0,42.9455,42.9578,42.927,42.9517,5600.0
2013-05-01 12:55:00,69.78,69.79,69.73,69.77,15200.0,42.9455,42.9517,42.9147,42.9394,15200.0
2013-05-01 13:00:00,69.75,69.8,69.73,69.75,18700.0,42.927,42.9578,42.9147,42.927,18700.0
2013-05-01 13:05:00,69.75,69.77,69.71,69.75,8700.0,42.927,42.9394,42.9024,42.927,8700.0
2013-05-01 13:10:00,69.75,69.78,69.72,69.75,12200.0,42.927,42.9455,42.9086,42.927,12200.0
2013-05-01 13:15:00,69.77,69.81,69.75,69.8,7500.0,42.9394,42.964,42.927,42.9578,7500.0
2013-05-01 13:20:00,69.78,69.81,69.78,69.8,4800.0,42.9455,42.964,42.9455,42.9578,4800.0
2013-05-01 13:25:00,69.8,69.81,69.76,69.76,3100.0,42.9578,42.964,42.9332,42.9332,3100.0
2013-05-01 13:30:00,69.77,69.8,69.74,69.8,9900.0,42.9394,42.9578,42.9209,42.9578,9900.0
2013-05-01 13:35:00,69.79,69.79,69.72,69.76,8500.0,42.9517,42.9517,42.9086,42.9332,8500.0
2013-05-01 13:40:00,69.74,69.77,69.7,69.71,17000.0,42.9209,42.9394,42.8963,42.9024,17000.0
2013-05-01 13:45:00,69.68,69.7,69.64,69.65,1800.0,42.884,42.8963,42.8593,42.8655,1800.0
2013-05-01 13:50:00,69.64,69.65,69.52,69.65,8900.0,42.8593,42.8655,42.7855,42.8655,8900.0
2013-05-01 13:55:00,69.66,69.78,69.65,69.78,3500.0,42.8717,42.9455,42.8655,42.9455,3500.0
2013-05-01 14:00:00,69.77,69.79,69.61,69.64,10900.0,42.9394,42.9517,42.8409,42.8593,10900.0
2013-05-01 14:05:00,69.65,69.66,69.59,69.66,7700.0,42.8655,42.8717,42.8286,42.8717,7700.0
2013-05-01 14:10:00,69.65,69.72,69.56,69.61,22500.0,42.8655,42.9086,42.8101,42.8409,22500.0
2013-05-01 14:15:00,69.65,69.73,69.59,69.67,8400.0,42.8655,42.9147,42.8286,42.8778,8400.0
2013-05-01 14:20:00,69.7,69.78,69.68,69.78,11400.0,42.8963,42.9455,42.884,42.9455,11400.0
2013-05-01 14:25:00,69.76,69.8,69.75,69.76,6500.0,42.9332,42.9578,42.927,42.9332,6500.0
2013-05-01 14:30:00,69.76,69.81,69.74,69.81,8900.0,42.9332,42.964,42.9209,42.964,8900.0
2013-05-01 14:35:00,69.81,69.85,69.79,69.81,7600.0,42.964,42.9886,42.9517,42.964,7600.0
2013-05-01 14:40:00,69.81,69.88,69.78,69.83,6400.0,42.964,43.007,42.9455,42.9763,6400.0
2013-05-01 14:45:00,69.79,69.86,69.77,69.84,7800.0,42.9517,42.9947,42.9394,42.9824,7800.0
2013-05-01 14:50:00,69.82,69.92,69.82,69.91,9500.0,42.9701,43.0317,42.9701,43.0255,9500.0
2013-05-01 14:55:00,69.89,69.95,69.81,69.81,4100.0,43.0132,43.0501,42.964,42.964,4100.0
2013-05-01 15:00:00,69.86,69.92,69.82,69.87,8300.0,42.9947,43.0317,42.9701,43.0009,8300.0
2013-05-01 15:05:00,69.88,69.88,69.76,69.76,5000.0,43.007,43.007,42.9332,42.9332,5000.0
2013-05-01 15:10:00,69.8,69.8,69.72,69.73,7100.0,42.9578,42.9578,42.9086,42.9147,7100.0
2013-05-01 15:15:00,69.72,69.78,69.69,69.78,18700.0,42.9086,42.9455,42.8901,42.9455,18700.0
2013-05-01 15:20:00,69.77,69.77,69.67,69.71,12600.0,42.9394,42.9394,42.8778,42.9024,12600.0
2013-05-01 15:25:00,69.7,69.83,69.67,69.77,35900.0,42.8963,42.9763,42.8778,42.9394,35900.0
2013-05-01 15:30:00,69.76,69.78,69.7,69.73,12800.0,42.9332,42.9455,42.8963,42.9147,12800.0
2013-05-01 15:35:00,69.73,69.76,69.71,69.72,50500.0,42.9147,42.9332,42.9024,42.9086,50500.0
2013-05-01 15:40:00,69.72,69.73,69.64,69.65,13200.0,42.9086,42.9147,42.8593,42.8655,13200.0
2013-05-01 15:45:00,69.66,69.8,69.65,69.74,22500.0,42.8717,42.9578,42.8655,42.9209,22500.0
2013-05-01 15:50:00,69.74,69.86,69.72,69.77,27300.0,42.9209,42.9947,42.9086,42.9394,27300.0
2013-05-01 15:55:00,69.77,69.87,69.75,69.87,74400.0,42.9394,43.0009,42.927,43.0009,74400.0
2013-05-02 09:30:00,70.43,70.57,70.07,70.09,106500.0,43.3455,43.4317,43.124,43.1363,106500.0
2013-05-02 09:35:00,70.09,70.09,69.99,69.99,14700.0,43.1363,43.1363,43.0747,43.0747,14700.0
2013-05-02 09:40:00,70.01,70.04,69.95,69.98,12800.0,43.0871,43.1055,43.0501,43.0686,12800.0
2013-05-02 09:45:00,70.02,70.05,69.95,70.0,27000.0,43.0932,43.1117,43.0501,43.0809,27000.0
2013-05-02 09:50:00,70.0,70.03,69.97,70.01,4900.0,43.0809,43.0994,43.0624,43.0871,4900.0
2013-05-02 09:55:00,70.02,70.04,69.93,69.95,14700.0,43.0932,43.1055,43.0378,43.0501,14700.0
2013-05-02 10:00:00,69.95,70.03,69.95,69.95,3700.0,43.0501,43.0994,43.0501,43.0501,3700.0
2013-05-02 10:05:00,69.94,70.04,69.94,69.99,9000.0,43.044,43.1055,43.044,43.0747,9000.0
2013-05-02 10:10:00,70.0,70.04,69.98,70.0,9300.0,43.0809,43.1055,43.0686,43.0809,9300.0
2013-05-02 10:15:00,70.01,70.03,69.99,69.99,13300.0,43.0871,43.0994,43.0747,43.0747,13300.0
2013-05-02 10:20:00,69.99,70.03,69.97,69.99,9000.0,43.0747,43.0994,43.0624,43.0747,9000.0
2013-05-02 10:25:00,69.97,70.01,69.94,69.96,9700.0,43.0624,43.0871,43.044,43.0563,9700.0
2013-05-02 10:30:00,69.96,69.97,69.83,69.91,8300.0,43.0563,43.0624,42.9763,43.0255,8300.0
2013-05-02 10:35:00,69.9,69.91,69.78,69.78,10300.0,43.0194,43.0255,42.9455,42.9455,10300.0
2013-05-02 10:40:00,69.8,69.88,69.8,69.8,8200.0,42.9578,43.007,42.9578,42.9578,8200.0
2013-05-02 10:45:00,69.8,69.88,69.79,69.81,15600.0,42.9578,43.007,42.9517,42.964,15600.0
2013-05-02 10:50:00,69.81,69.92,69.76,69.9,20100.0,42.964,43.0317,42.9332,43.0194,20100.0
2013-05-02 10:55:00,69.9,69.91,69.83,69.85,14300.0,43.0194,43.0255,42.9763,42.9886,14300.0
2013-05-02 11:00:00,69.84,69.84,69.78,69.84,2500.0,42.9824,42.9824,42.9455,42.9824,2500.0
2013-05-02 11:05:00,69.85,69.91,69.84,69.84,10500.0,42.9886,43.0255,42.9824,42.9824,10500.0
2013-05-02 11:10:00,69.82,69.92,69.82,69.85,21700.0,42.9701,43.0317,42.9701,42.9886,21700.0
2013-05-02 11:15:00,69.86,69.87,69.8,69.81,36600.0,42.9947,43.0009,42.9578,42.964,36600.0
2013-05-02 11:20:00,69.82,69.85,69.8,69.8,5600.0,42.9701,42.9886,42.9578,42.9578,5600.0
2013-05-02 11:25:00,69.8,69.82,69.74,69.82,5100.0,42.9578,42.9701,42.9209,42.9701,5100.0
2013-05-02 11:30:00,69.82,69.83,69.78,69.79,5400.0,42.9701,42.9763,42.9455,42.9517,5400.0
2013-05-02 11:35:00,69.79,69.81,69.67,69.67,7400.0,42.9517,42.964,42.8778,42.8778,7400.0
2013-05-02 11:40:00,69.68,69.7,69.62,69.62,4200.0,42.884,42.8963,42.847,42.847,4200.0
2013-05-02 11:45:00,69.63,69.63,69.58,69.59,4900.0,42.8532,42.8532,42.8224,42.8286,4900.0
2013-05-02 11:50:00,69.58,69.58,69.54,69.54,8700.0,42.8224,42.8224,42.7978,42.7978,8700.0
2013-05-02 11:55:00,69.53,69.55,69.48,69.55,14400.0,42.7916,42.804,42.7609,42.804,14400.0
2013-05-02 12:00:00,69.56,69.56,69.49,69.51,13700.0,42.8101,42.8101,42.767,42.7793,13700.0
2013-05-02 12:05:00,69.51,69.51,69.44,69.48,4900.0,42.7793,42.7793,42.7363,42.7609,4900.0
2013-05-02 12:10:00,69.47,69.47,69.43,69.43,3200.0,42.7547,42.7547,42.7301,42.7301,3200.0
2013-05-02 12:15:00,69.43,69.44,69.34,69.34,6300.0,42.7301,42.7363,42.6747,42.6747,6300.0
2013-05-02 12:20:00,69.33,69.34,69.22,69.22,14100.0,42.6686,42.6747,42.6009,42.6009,14100.0
2013-05-02 12:25:00,69.2,69.22,69.1,69.14,10700.0,42.5885,42.6009,42.527,42.5516,10700.0
2013-05-02 12:30:00,69.13,69.19,69.13,69.15,19300.0,42.5455,42.5824,42.5455,42.5578,19300.0
2013-05-02 12:35:00,69.15,69.16,69.11,69.15,7800.0,42.5578,42.5639,42.5332,42.5578,7800.0
2013-05-02 12:40:00,69.15,69.2,69.11,69.11,38300.0,42.5578,42.5885,42.5332,42.5332,38300.0
2013-05-02 12:45:00,69.12,69.16,69.11,69.14,7800.0,42.5393,42.5639,42.5332,42.5516,7800.0
2013-05-02 12:50:00,69.14,69.19,69.14,69.15,18400.0,42.5516,42.5824,42.5516,42.5578,18400.0
2013-05-02 12:55:00,69.15,69.2,69.15,69.18,22800.0,42.5578,42.5885,42.5578,42.5762,22800.0
2013-05-02 13:00:00,69.19,69.22,69.16,69.17,24400.0,42.5824,42.6009,42.5639,42.5701,24400.0
2013-05-02 13:05:00,69.16,69.22,69.15,69.17,15800.0,42.5639,42.6009,42.5578,42.5701,15800.0
2013-05-02 13:10:00,69.17,69.18,69.08,69.14,20300.0,42.5701,42.5762,42.5147,42.5516,20300.0
2013-05-02 13:15:00,69.12,69.13,69.09,69.1,3600.0,42.5393,42.5455,42.5209,42.527,3600.0
2013-05-02 13:20:00,69.11,69.13,69.1,69.1,9600.0,42.5332,42.5455,42.527,42.527,9600.0
2013-05-02 13:25:00,69.11,69.12,69.1,69.12,5900.0,42.5332,42.5393,42.527,42.5393,5900.0
2013-05-02 13:30:00,69.13,69.17,69.13,69.17,10700.0,42.5455,42.5701,42.5455,42.5701,10700.0
2013-05-02 13:35:00,69.18,69.18,69.15,69.17,7800.0,42.5762,42.5762,42.5578,42.5701,7800.0
2013-05-02 13:40:00,69.16,69.21,69.16,69.17,6900.0,42.5639,42.5947,42.5639,42.5701,6900.0
2013-05-02 13:45:00,69.16,69.19,69.15,69.18,30000.0,42.5639,42.5824,42.5578,42.5762,30000.0
2013-05-02 13:50:00,69.18,69.19,69.12,69.15,35000.0,42.5762,42.5824,42.5393,42.5578,35000.0
2013-05-02 13:55:00,69.15,69.21,69.15,69.18,11400.0,42.5578,42.5947,42.5578,42.5762,11400.0
2013-05-02 14:00:00,69.19,69.2,69.14,69.15,13800.0,42.5824,42.5885,42.5516,42.5578,13800.0
2013-05-02 14:05:00,69.15,69.16,69.1,69.1,3000.0,42.5578,42.5639,42.527,42.527,3000.0
2013-05-02 14:10:00,69.09,69.09,69.02,69.04,12200.0,42.5209,42.5209,42.4778,42.4901,12200.0
2013-05-02 14:15:00,69.03,69.08,69.02,69.06,9200.0,42.4839,42.5147,42.4778,42.5024,9200.0
2013-05-02 14:20:00,69.06,69.15,69.03,69.04,16300.0,42.5024,42.5578,42.4839,42.4901,16300.0
2013-05-02 14:25:00,69.04,69.04,68.96,68.97,17400.0,42.4901,42.4901,42.4408,42.447,17400.0
2013-05-02 14:30:00,68.97,69.03,68.97,69.02,9400.0,42.447,42.4839,42.447,42.4778,9400.0
2013-05-02 14:35:00,69.03,69.1,69.0,69.06,14500.0,42.4839,42.527,42.4655,42.5024,14500.0
2013-05-02 14:40:00,69.08,69.13,69.08,69.13,16400.0,42.5147,42.5455,42.5147,42.5455,16400.0
2013-05-02 14:45:00,69.13,69.18,69.12,69.12,11900.0,42.5455,42.5762,42.5393,42.5393,11900.0
2013-05-02 14:50:00,69.13,69.19,69.11,69.11,24300.0,42.5455,42.5824,42.5332,42.5332,24300.0
2013-05-02 14:55:00,69.12,69.17,69.11,69.11,7800.0,42.5393,42.5701,42.5332,42.5332,7800.0
2013-05-02 15:00:00,69.12,69.15,69.11,69.14,11600.0,42.5393,42.5578,42.5332,42.5516,11600.0
2013-05-02 15:05:00,69.14,69.16,69.11,69.14,9300.0,42.5516,42.5639,42.5332,42.5516,9300.0
2013-05-02 15:10:00,69.15,69.18,69.15,69.15,12900.0,42.5578,42.5762,42.5578,42.5578,12900.0
2013-05-02 15:15:00,69.15,69.21,69.15,69.16,25500.0,42.5578,42.5947,42.5578,42.5639,25500.0
2013-05-02 15:20:00,69.16,69.23,69.14,69.22,21200.0,42.5639,42.607,42.5516,42.6009,21200.0
2013-05-02 15:25:00,69.23,69.25,69.22,69.25,12200.0,42.607,42.6193,42.6009,42.6193,12200.0
2013-05-02 15:30:00,69.25,69.3,69.23,69.27,15600.0,42.6193,42.6501,42.607,42.6316,15600.0
2013-05-02 15:35:00,69.27,69.27,69.15,69.15,19500.0,42.6316,42.6316,42.5578,42.5578,19500.0
2013-05-02 15:40:00,69.15,69.17,69.14,69.16,21100.0,42.5578,42.5701,42.5516,42.5639,21100.0
2013-05-02 15:45:00,69.16,69.2,69.15,69.16,43300.0,42.5639,42.5885,42.5578,42.5639,43300.0
2013-05-02 15:50:00,69.16,69.18,69.09,69.13,31700.0,42.5639,42.5762,42.5209,42.5455,31700.0
2013-05-02 15:55:00,69.13,69.18,69.08,69.17,44200.0,42.5455,42.5762,42.5147,42.5701,44200.0
2013-05-03 09:30:00,69.7,69.87,69.28,69.28,18800.0,42.8963,43.0009,42.6378,42.6378,18800.0
2013-05-03 09:35:00,69.32,69.46,69.27,69.45,3400.0,42.6624,42.7486,42.6316,42.7424,3400.0
2013-05-03 09:40:00,69.45,69.51,69.15,69.16,11000.0,42.7424,42.7793,42.5578,42.5639,11000.0
2013-05-03 09:45:00,69.13,69.28,69.1,69.19,10300.0,42.5455,42.6378,42.527,42.5824,10300.0
2013-05-03 09:50:00,69.2,69.3,69.11,69.23,12600.0,42.5885,42.6501,42.5332,42.607,12600.0
2013-05-03 09:55:00,69.28,69.34,69.25,69.34,5500.0,42.6378,42.6747,42.6193,42.6747,5500.0
2013-05-03 10:00:00,69.28,69.34,69.12,69.13,16200.0,42.6378,42.6747,42.5393,42.5455,16200.0
2013-05-03 10:05:00,69.16,69.24,69.13,69.16,7500.0,42.5639,42.6132,42.5455,42.5639,7500.0
2013-05-03 10:10:00,69.2,69.22,69.13,69.13,3900.0,42.5885,42.6009,42.5455,42.5455,3900.0
2013-05-03 10:15:00,69.15,69.32,69.12,69.18,8100.0,42.5578,42.6624,42.5393,42.5762,8100.0
2013-05-03 10:20:00,69.24,69.44,69.18,69.4,16400.0,42.6132,42.7363,42.5762,42.7116,16400.0
2013-05-03 10:25:00,69.4,69.41,69.31,69.36,6200.0,42.7116,42.7178,42.6562,42.687,6200.0
2013-05-03 10:30:00,69.37,69.39,69.32,69.37,7700.0,42.6932,42.7055,42.6624,42.6932,7700.0
2013-05-03 10:35:00,69.37,69.38,69.2,69.36,13600.0,42.6932,42.6993,42.5885,42.687,13600.0
2013-05-03 10:40:00,69.36,69.41,69.25,69.27,16600.0,42.687,42.7178,42.6193,42.6316,16600.0
2013-05-03 10:45:00,69.29,69.29,69.17,69.2,36700.0,42.6439,42.6439,42.5701,42.5885,36700.0
2013-05-03 10:50:00,69.23,69.36,69.16,69.2,22100.0,42.607,42.687,42.5639,42.5885,22100.0
2013-05-03 10:55:00,69.2,69.2,69.15,69.2,4700.0,42.5885,42.5885,42.5578,42.5885,4700.0
2013-05-03 11:00:00,69.19,69.23,69.13,69.21,6900.0,42.5824,42.607,42.5455,42.5947,6900.0
2013-05-03 11:05:00,69.23,69.28,69.17,69.2,34800.0,42.607,42.6378,42.5701,42.5885,34800.0
2013-05-03 11:10:00,69.19,69.31,69.17,69.31,7700.0,42.5824,42.6562,42.5701,42.6562,7700.0
2013-05-03 11:15:00,69.3,69.3,69.16,69.16,9700.0,42.6501,42.6501,42.5639,42.5639,9700.0
2013-05-03 11:20:00,69.14,69.16,69.1,69.14,8500.0,42.5516,42.5639,42.527,42.5516,8500.0
2013-05-03 11:25:00,69.16,69.18,69.03,69.03,9900.0,42.5639,42.5762,42.4839,42.4839,9900.0
2013-05-03 11:30:00,69.03,69.1,68.98,68.98,13100.0,42.4839,42.527,42.4532,42.4532,13100.0
2013-05-03 11:35:00,68.99,69.01,68.94,68.97,10600.0,42.4593,42.4716,42.4285,42.447,10600.0
2013-05-03 11:40:00,69.0,69.0,68.97,68.97,6000.0,42.4655,42.4655,42.447,42.447,6000.0
2013-05-03 11:45:00,68.97,69.0,68.94,68.95,23000.0,42.447,42.4655,42.4285,42.4347,23000.0
2013-05-03 11:50:00,68.95,68.99,68.93,68.95,27100.0,42.4347,42.4593,42.4224,42.4347,27100.0
2013-05-03 11:55:00,68.96,68.97,68.93,68.95,19900.0,42.4408,42.447,42.4224,42.4347,19900.0
2013-05-03 12:00:00,68.95,68.95,68.81,68.87,17000.0,42.4347,42.4347,42.3485,42.3855,17000.0
2013-05-03 12:05:00,68.87,68.89,68.79,68.79,5000.0,42.3855,42.3978,42.3362,42.3362,5000.0
2013-05-03 12:10:00,68.81,68.87,68.76,68.87,12100.0,42.3485,42.3855,42.3178,42.3855,12100.0
2013-05-03 12:15:00,68.87,68.9,68.85,68.86,6800.0,42.3855,42.4039,42.3731,42.3793,6800.0
2013-05-03 12:20:00,68.87,68.88,68.82,68.85,7100.0,42.3855,42.3916,42.3547,42.3731,7100.0
2013-05-03 12:25:00,68.82,68.82,68.78,68.81,5200.0,42.3547,42.3547,42.3301,42.3485,5200.0
2013-05-03 12:30:00,68.78,68.86,68.78,68.86,4900.0,42.3301,42.3793,42.3301,42.3793,4900.0
2013-05-03 12:35:00,68.86,68.88,68.81,68.81,10100.0,42.3793,42.3916,42.3485,42.3485,10100.0
2013-05-03 12:40:00,68.81,68.86,68.79,68.84,3900.0,42.3485,42.3793,42.3362,42.367,3900.0
2013-05-03 12:45:00,68.81,68.81,68.76,68.76,2100.0,42.3485,42.3485,42.3178,42.3178,2100.0
2013-05-03 12:50:00,68.76,68.84,68.76,68.82,4500.0,42.3178,42.367,42.3178,42.3547,4500.0
2013-05-03 12:55:00,68.81,68.83,68.74,68.75,9100.0,42.3485,42.3608,42.3054,42.3116,9100.0
2013-05-03 13:00:00,68.76,68.82,68.75,68.77,25200.0,42.3178,42.3547,42.3116,42.3239,25200.0
2013-05-03 13:05:00,68.78,68.78,68.72,68.72,8100.0,42.3301,42.3301,42.2931,42.2931,8100.0
2013-05-03 13:10:00,68.7,68.7,68.67,68.7,15300.0,42.2808,42.2808,42.2624,42.2808,15300.0
2013-05-03 13:15:00,68.72,68.76,68.7,68.75,19100.0,42.2931,42.3178,42.2808,42.3116,19100.0
2013-05-03 13:20:00,68.75,68.75,68.68,68.7,18300.0,42.3116,42.3116,42.2685,42.2808,18300.0
2013-05-03 13:25:00,68.7,68.7,68.6,68.6,29600.0,42.2808,42.2808,42.2193,42.2193,29600.0
2013-05-03 13:30:00,68.61,68.67,68.6,68.67,5500.0,42.2254,42.2624,42.2193,42.2624,5500.0
2013-05-03 13:35:00,68.67,68.75,68.65,68.75,29200.0,42.2624,42.3116,42.2501,42.3116,29200.0
2013-05-03 13:40:00,68.75,68.75,68.73,68.75,11000.0,42.3116,42.3116,42.2993,42.3116,11000.0
2013-05-03 13:45:00,68.74,68.75,68.67,68.69,18500.0,42.3054,42.3116,42.2624,42.2747,18500.0
2013-05-03 13:50:00,68.67,68.7,68.65,68.65,11200.0,42.2624,42.2808,42.2501,42.2501,11200.0
2013-05-03 13:55:00,68.65,68.73,68.6,68.72,13000.0,42.2501,42.2993,42.2193,42.2931,13000.0
2013-05-03 14:00:00,68.72,68.75,68.7,68.75,6000.0,42.2931,42.3116,42.2808,42.3116,6000.0
2013-05-03 14:05:00,68.75,68.78,68.74,68.76,13100.0,42.3116,42.3301,42.3054,42.3178,13100.0
2013-05-03 14:10:00,68.77,68.77,68.73,68.74,8700.0,42.3239,42.3239,42.2993,42.3054,8700.0
2013-05-03 14:15:00,68.74,68.75,68.64,68.64,21200.0,42.3054,42.3116,42.2439,42.2439,21200.0
2013-05-03 14:20:00,68.67,68.69,68.63,68.65,7200.0,42.2624,42.2747,42.2377,42.2501,7200.0
2013-05-03 14:25:00,68.66,68.66,68.61,68.61,5700.0,42.2562,42.2562,42.2254,42.2254,5700.0
2013-05-03 14:30:00,68.63,68.63,68.57,68.59,17100.0,42.2377,42.2377,42.2008,42.2131,17100.0
2013-05-03 14:35:00,68.58,68.58,68.48,68.49,18300.0,42.207,42.207,42.1454,42.1516,18300.0
2013-05-03 14:40:00,68.49,68.53,68.46,68.49,13300.0,42.1516,42.1762,42.1331,42.1516,13300.0
2013-05-03 14:45:00,68.48,68.51,68.47,68.51,58500.0,42.1454,42.1639,42.1393,42.1639,58500.0
2013-05-03 14:50:00,68.51,68.53,68.49,68.51,11200.0,42.1639,42.1762,42.1516,42.1639,11200.0
2013-05-03 14:55:00,68.5,68.51,68.46,68.48,15500.0,42.1577,42.1639,42.1331,42.1454,15500.0
2013-05-03 15:00:00,68.48,68.51,68.45,68.46,14500.0,42.1454,42.1639,42.127,42.1331,14500.0
2013-05-03 15:05:00,68.46,68.46,68.44,68.45,10600.0,42.1331,42.1331,42.1208,42.127,10600.0
2013-05-03 15:10:00,68.45,68.45,68.41,68.44,16900.0,42.127,42.127,42.1024,42.1208,16900.0
2013-05-03 15:15:00,68.43,68.47,68.41,68.41,11700.0,42.1147,42.1393,42.1024,42.1024,11700.0
2013-05-03 15:20:00,68.43,68.49,68.42,68.45,11100.0,42.1147,42.1516,42.1085,42.127,11100.0
2013-05-03 15:25:00,68.44,68.57,68.44,68.57,22600.0,42.1208,42.2008,42.1208,42.2008,22600.0
2013-05-03 15:30:00,68.58,68.67,68.57,68.62,22200.0,42.207,42.2624,42.2008,42.2316,22200.0
2013-05-03 15:35:00,68.65,68.67,68.56,68.61,16000.0,42.2501,42.2624,42.1947,42.2254,16000.0
2013-05-03 15:40:00,68.6,68.63,68.59,68.61,27300.0,42.2193,42.2377,42.2131,42.2254,27300.0
2013-05-03 15:45:00,68.63,68.69,68.55,68.55,39300.0,42.2377,42.2747,42.1885,42.1885,39300.0
2013-05-03 15:50:00,68.56,68.61,68.53,68.55,38900.0,42.1947,42.2254,42.1762,42.1885,38900.0
2013-05-03 15:55:00,68.56,68.57,68.39,68.4,136100.0,42.1947,42.2008,42.09,42.0962,136100.0
2013-05-06 09:30:00,68.45,68.56,68.38,68.5,14000.0,42.127,42.1947,42.0839,42.1577,14000.0
2013-05-06 09:35:00,68.63,68.66,68.51,68.57,5000.0,42.2377,42.2562,42.1639,42.2008,5000.0
2013-05-06 09:40:00,68.58,68.69,68.49,68.53,18400.0,42.207,42.2747,42.1516,42.1762,18400.0
2013-05-06 09:45:00,68.55,68.56,68.48,68.49,11000.0,42.1885,42.1947,42.1454,42.1516,11000.0
2013-05-06 09:50:00,68.52,68.54,68.42,68.45,7700.0,42.17,42.1824,42.1085,42.127,7700.0
2013-05-06 09:55:00,68.45,68.51,68.43,68.45,11500.0,42.127,42.1639,42.1147,42.127,11500.0
2013-05-06 10:00:00,68.45,68.5,68.41,68.44,8400.0,42.127,42.1577,42.1024,42.1208,8400.0
2013-05-06 10:05:00,68.45,68.48,68.36,68.47,18100.0,42.127,42.1454,42.0716,42.1393,18100.0
2013-05-06 10:10:00,68.45,68.5,68.42,68.47,3300.0,42.127,42.1577,42.1085,42.1393,3300.0
2013-05-06 10:15:00,68.47,68.53,68.43,68.45,15000.0,42.1393,42.1762,42.1147,42.127,15000.0
2013-05-06 10:20:00,68.46,68.48,68.45,68.45,4500.0,42.1331,42.1454,42.127,42.127,4500.0
2013-05-06 10:25:00,68.47,68.49,68.42,68.49,10700.0,42.1393,42.1516,42.1085,42.1516,10700.0
2013-05-06 10:30:00,68.49,68.49,68.34,68.38,14100.0,42.1516,42.1516,42.0593,42.0839,14100.0
2013-05-06 10:35:00,68.34,68.34,68.18,68.21,12000.0,42.0593,42.0593,41.9608,41.9793,12000.0
2013-05-06 10:40:00,68.22,68.33,68.19,68.3,5800.0,41.9854,42.0531,41.967,42.0347,5800.0
2013-05-06 10:45:00,68.36,68.38,68.26,68.26,10500.0,42.0716,42.0839,42.01,42.01,10500.0
2013-05-06 10:50:00,68.23,68.25,68.12,68.19,11100.0,41.9916,42.0039,41.9239,41.967,11100.0
2013-05-06 10:55:00,68.2,68.24,68.11,68.12,6400.0,41.9731,41.9977,41.9177,41.9239,6400.0
2013-05-06 11:00:00,68.13,68.22,68.13,68.17,9500.0,41.93,41.9854,41.93,41.9546,9500.0
2013-05-06 11:05:00,68.14,68.29,68.14,68.19,26700.0,41.9362,42.0285,41.9362,41.967,26700.0
2013-05-06 11:10:00,68.19,68.31,68.18,68.28,26800.0,41.967,42.0408,41.9608,42.0223,26800.0
2013-05-06 11:15:00,68.26,68.28,68.21,68.23,10400.0,42.01,42.0223,41.9793,41.9916,10400.0
2013-05-06 11:20:00,68.23,68.31,68.22,68.31,18100.0,41.9916,42.0408,41.9854,42.0408,18100.0
2013-05-06 11:25:00,68.3,68.35,68.29,68.33,14800.0,42.0347,42.0654,42.0285,42.0531,14800.0
2013-05-06 11:30:00,68.34,68.36,68.28,68.34,12100.0,42.0593,42.0716,42.0223,42.0593,12100.0
2013-05-06 11:35:00,68.34,68.35,68.25,68.31,36200.0,42.0593,42.0654,42.0039,42.0408,36200.0
2013-05-06 11:40:00,68.34,68.35,68.3,68.32,21800.0,42.0593,42.0654,42.0347,42.047,21800.0
2013-05-06 11:45:00,68.3,68.38,68.28,68.36,20300.0,42.0347,42.0839,42.0223,42.0716,20300.0
2013-05-06 11:50:00,68.36,68.37,68.2,68.31,47300.0,42.0716,42.0777,41.9731,42.0408,47300.0
2013-05-06 11:55:00,68.31,68.37,68.31,68.34,7400.0,42.0408,42.0777,42.0408,42.0593,7400.0
2013-05-06 12:00:00,68.34,68.36,68.32,68.32,15300.0,42.0593,42.0716,42.047,42.047,15300.0
2013-05-06 12:05:00,68.31,68.36,68.31,68.35,4800.0,42.0408,42.0716,42.0408,42.0654,4800.0
2013-05-06 12:10:00,68.35,68.36,68.34,68.35,7000.0,42.0654,42.0716,42.0593,42.0654,7000.0
2013-05-06 12:15:00,68.35,68.42,68.34,68.4,7200.0,42.0654,42.1085,42.0593,42.0962,7200.0
2013-05-06 12:20:00,68.4,68.42,68.39,68.4,5700.0,42.0962,42.1085,42.09,42.0962,5700.0
2013-05-06 12:25:00,68.4,68.42,68.36,68.36,4700.0,42.0962,42.1085,42.0716,42.0716,4700.0
2013-05-06 12:30:00,68.35,68.35,68.3,68.35,4900.0,42.0654,42.0654,42.0347,42.0654,4900.0
2013-05-06 12:35:00,68.37,68.4,68.36,68.4,4700.0,42.0777,42.0962,42.0716,42.0962,4700.0
2013-05-06 12:40:00,68.4,68.4,68.39,68.4,2600.0,42.0962,42.0962,42.09,42.0962,2600.0
2013-05-06 12:45:00,68.4,68.4,68.36,68.36,11100.0,42.0962,42.0962,42.0716,42.0716,11100.0
2013-05-06 12:50:00,68.36,68.36,68.33,68.34,9400.0,42.0716,42.0716,42.0531,42.0593,9400.0
2013-05-06 12:55:00,68.35,68.35,68.27,68.28,4800.0,42.0654,42.0654,42.0162,42.0223,4800.0
2013-05-06 13:00:00,68.3,68.32,68.3,68.32,2700.0,42.0347,42.047,42.0347,42.047,2700.0
2013-05-06 13:05:00,68.32,68.36,68.31,68.36,5600.0,42.047,42.0716,42.0408,42.0716,5600.0
2013-05-06 13:10:00,68.36,68.36,68.3,68.3,7600.0,42.0716,42.0716,42.0347,42.0347,7600.0
2013-05-06 13:15:00,68.3,68.34,68.3,68.33,4400.0,42.0347,42.0593,42.0347,42.0531,4400.0
2013-05-06 13:20:00,68.32,68.34,68.32,68.33,9600.0,42.047,42.0593,42.047,42.0531,9600.0
2013-05-06 13:25:00,68.33,68.34,68.33,68.33,6400.0,42.0531,42.0593,42.0531,42.0531,6400.0
2013-05-06 13:30:00,68.33,68.37,68.33,68.37,10600.0,42.0531,42.0777,42.0531,42.0777,10600.0
2013-05-06 13:35:00,68.36,68.37,68.34,68.36,5600.0,42.0716,42.0777,42.0593,42.0716,5600.0
2013-05-06 13:40:00,68.36,68.36,68.32,68.35,4200.0,42.0716,42.0716,42.047,42.0654,4200.0
2013-05-06 13:45:00,68.34,68.34,68.32,68.33,3900.0,42.0593,42.0593,42.047,42.0531,3900.0
2013-05-06 13:50:00,68.33,68.36,68.32,68.35,7500.0,42.0531,42.0716,42.047,42.0654,7500.0
2013-05-06 13:55:00,68.35,68.37,68.34,68.35,13300.0,42.0654,42.0777,42.0593,42.0654,13300.0
2013-05-06 14:00:00,68.35,68.36,68.34,68.35,8000.0,42.0654,42.0716,42.0593,42.0654,8000.0
2013-05-06 14:05:00,68.35,68.36,68.34,68.35,7400.0,42.0654,42.0716,42.0593,42.0654,7400.0
2013-05-06 14:10:00,68.35,68.4,68.34,68.4,3500.0,42.0654,42.0962,42.0593,42.0962,3500.0
2013-05-06 14:15:00,68.4,68.47,68.39,68.45,10400.0,42.0962,42.1393,42.09,42.127,10400.0
2013-05-06 14:20:00,68.47,68.53,68.47,68.52,6800.0,42.1393,42.1762,42.1393,42.17,6800.0
2013-05-06 14:25:00,68.53,68.55,68.44,68.45,7000.0,42.1762,42.1885,42.1208,42.127,7000.0
2013-05-06 14:30:00,68.44,68.54,68.44,68.46,8100.0,42.1208,42.1824,42.1208,42.1331,8100.0
2013-05-06 14:35:00,68.46,68.49,68.45,68.45,60100.0,42.1331,42.1516,42.127,42.127,60100.0
2013-05-06 14:40:00,68.48,68.49,68.47,68.47,7400.0,42.1454,42.1516,42.1393,42.1393,7400.0
2013-05-06 14:45:00,68.48,68.48,68.44,68.45,6100.0,42.1454,42.1454,42.1208,42.127,6100.0
2013-05-06 14:50:00,68.45,68.47,68.44,68.45,6900.0,42.127,42.1393,42.1208,42.127,6900.0
2013-05-06 14:55:00,68.45,68.49,68.44,68.46,9800.0,42.127,42.1516,42.1208,42.1331,9800.0
2013-05-06 15:00:00,68.45,68.47,68.44,68.45,6600.0,42.127,42.1393,42.1208,42.127,6600.0
2013-05-06 15:05:00,68.45,68.51,68.43,68.45,45400.0,42.127,42.1639,42.1147,42.127,45400.0
2013-05-06 15:10:00,68.46,68.48,68.44,68.47,15400.0,42.1331,42.1454,42.1208,42.1393,15400.0
2013-05-06 15:15:00,68.47,68.52,68.44,68.52,11100.0,42.1393,42.17,42.1208,42.17,11100.0
2013-05-06 15:20:00,68.53,68.54,68.48,68.5,7800.0,42.1762,42.1824,42.1454,42.1577,7800.0
2013-05-06 15:25:00,68.49,68.53,68.48,68.52,9200.0,42.1516,42.1762,42.1454,42.17,9200.0
2013-05-06 15:30:00,68.49,68.55,68.49,68.5,29400.0,42.1516,42.1885,42.1516,42.1577,29400.0
2013-05-06 15:35:00,68.51,68.53,68.5,68.51,18100.0,42.1639,42.1762,42.1577,42.1639,18100.0
2013-05-06 15:40:00,68.52,68.59,68.5,68.56,21500.0,42.17,42.2131,42.1577,42.1947,21500.0
2013-05-06 15:45:00,68.56,68.59,68.48,68.53,53200.0,42.1947,42.2131,42.1454,42.1762,53200.0
2013-05-06 15:50:00,68.53,68.55,68.49,68.5,27200.0,42.1762,42.1885,42.1516,42.1577,27200.0
2013-05-06 15:55:00,68.5,68.53,68.4,68.48,109600.0,42.1577,42.1762,42.0962,42.1454,109600.0
2013-05-07 09:30:00,68.63,68.79,68.5,68.75,17600.0,42.2377,42.3362,42.1577,42.3116,17600.0
2013-05-07 09:35:00,68.75,68.75,68.51,68.52,10500.0,42.3116,42.3116,42.1639,42.17,10500.0
2013-05-07 09:40:00,68.52,68.7,68.5,68.7,14800.0,42.17,42.2808,42.1577,42.2808,14800.0
2013-05-07 09:45:00,68.7,68.74,68.66,68.66,8500.0,42.2808,42.3054,42.2562,42.2562,8500.0
2013-05-07 09:50:00,68.68,68.72,68.64,68.67,16000.0,42.2685,42.2931,42.2439,42.2624,16000.0
2013-05-07 09:55:00,68.69,68.72,68.54,68.54,7300.0,42.2747,42.2931,42.1824,42.1824,7300.0
2013-05-07 10:00:00,68.63,68.63,68.48,68.56,29000.0,42.2377,42.2377,42.1454,42.1947,29000.0
2013-05-07 10:05:00,68.57,68.6,68.34,68.39,94000.0,42.2008,42.2193,42.0593,42.09,94000.0
2013-05-07 10:10:00,68.39,68.47,68.34,68.42,95500.0,42.09,42.1393,42.0593,42.1085,95500.0
2013-05-07 10:15:00,68.43,68.56,68.33,68.56,45000.0,42.1147,42.1947,42.0531,42.1947,45000.0
2013-05-07 10:20:00,68.56,68.61,68.53,68.56,34900.0,42.1947,42.2254,42.1762,42.1947,34900.0
2013-05-07 10:25:00,68.56,68.63,68.56,68.61,12400.0,42.1947,42.2377,42.1947,42.2254,12400.0
2013-05-07 10:30:00,68.61,68.66,68.59,68.66,9500.0,42.2254,42.2562,42.2131,42.2562,9500.0
2013-05-07 10:35:00,68.65,68.75,68.64,68.67,22000.0,42.2501,42.3116,42.2439,42.2624,22000.0
2013-05-07 10:40:00,68.72,68.75,68.68,68.75,17900.0,42.2931,42.3116,42.2685,42.3116,17900.0
2013-05-07 10:45:00,68.74,68.75,68.63,68.7,17400.0,42.3054,42.3116,42.2377,42.2808,17400.0
2013-05-07 10:50:00,68.69,68.75,68.62,68.75,13800.0,42.2747,42.3116,42.2316,42.3116,13800.0
2013-05-07 10:55:00,68.75,68.8,68.66,68.71,12500.0,42.3116,42.3424,42.2562,42.287,12500.0
2013-05-07 11:00:00,68.76,68.8,68.72,68.72,7900.0,42.3178,42.3424,42.2931,42.2931,7900.0
2013-05-07 11:05:00,68.74,68.79,68.69,68.69,5600.0,42.3054,42.3362,42.2747,42.2747,5600.0
2013-05-07 11:10:00,68.72,68.75,68.68,68.68,5200.0,42.2931,42.3116,42.2685,42.2685,5200.0
2013-05-07 11:15:00,68.7,68.73,68.64,68.66,7400.0,42.2808,42.2993,42.2439,42.2562,7400.0
2013-05-07 11:20:00,68.66,68.75,68.66,68.74,6800.0,42.2562,42.3116,42.2562,42.3054,6800.0
2013-05-07 11:25:00,68.74,68.74,68.72,68.74,8700.0,42.3054,42.3054,42.2931,42.3054,8700.0
2013-05-07 11:30:00,68.74,68.81,68.74,68.76,13600.0,42.3054,42.3485,42.3054,42.3178,13600.0
2013-05-07 11:35:00,68.8,68.84,68.76,68.8,10000.0,42.3424,42.367,42.3178,42.3424,10000.0
2013-05-07 11:40:00,68.77,68.88,68.77,68.85,21500.0,42.3239,42.3916,42.3239,42.3731,21500.0
2013-05-07 11:45:00,68.87,68.88,68.8,68.81,28300.0,42.3855,42.3916,42.3424,42.3485,28300.0
2013-05-07 11:50:00,68.83,68.83,68.8,68.81,3000.0,42.3608,42.3608,42.3424,42.3485,3000.0
2013-05-07 11:55:00,68.8,68.86,68.79,68.85,24400.0,42.3424,42.3793,42.3362,42.3731,24400.0
2013-05-07 12:00:00,68.85,68.86,68.83,68.83,5500.0,42.3731,42.3793,42.3608,42.3608,5500.0
2013-05-07 12:05:00,68.84,68.87,68.82,68.87,9500.0,42.367,42.3855,42.3547,42.3855,9500.0
2013-05-07 12:10:00,68.87,68.92,68.86,68.92,10100.0,42.3855,42.4162,42.3793,42.4162,10100.0
2013-05-07 12:15:00,68.92,68.92,68.88,68.91,7800.0,42.4162,42.4162,42.3916,42.4101,7800.0
2013-05-07 12:20:00,68.92,68.97,68.92,68.96,10600.0,42.4162,42.447,42.4162,42.4408,10600.0
2013-05-07 12:25:00,68.96,69.0,68.83,68.84,15900.0,42.4408,42.4655,42.3608,42.367,15900.0
2013-05-07 12:30:00,68.86,68.89,68.84,68.87,2200.0,42.3793,42.3978,42.367,42.3855,2200.0
2013-05-07 12:35:00,68.87,68.95,68.86,68.92,4300.0,42.3855,42.4347,42.3793,42.4162,4300.0
2013-05-07 12:40:00,68.93,68.95,68.9,68.94,4300.0,42.4224,42.4347,42.4039,42.4285,4300.0
2013-05-07 12:45:00,68.93,68.98,68.9,68.96,26600.0,42.4224,42.4532,42.4039,42.4408,26600.0
2013-05-07 12:50:00,68.95,69.02,68.94,69.02,50800.0,42.4347,42.4778,42.4285,42.4778,50800.0
2013-05-07 12:55:00,69.02,69.08,69.02,69.07,6000.0,42.4778,42.5147,42.4778,42.5085,6000.0
2013-05-07 13:00:00,69.06,69.07,69.02,69.07,20800.0,42.5024,42.5085,42.4778,42.5085,20800.0
2013-05-07 13:05:00,69.05,69.06,69.0,69.02,5000.0,42.4962,42.5024,42.4655,42.4778,5000.0
2013-05-07 13:10:00,69.03,69.09,69.0,69.09,3500.0,42.4839,42.5209,42.4655,42.5209,3500.0
2013-05-07 13:15:00,69.09,69.16,69.07,69.12,46800.0,42.5209,42.5639,42.5085,42.5393,46800.0
2013-05-07 13:20:00,69.12,69.12,69.06,69.09,9300.0,42.5393,42.5393,42.5024,42.5209,9300.0
2013-05-07 13:25:00,69.1,69.15,69.09,69.13,5000.0,42.527,42.5578,42.5209,42.5455,5000.0
2013-05-07 13:30:00,69.12,69.12,69.07,69.08,2900.0,42.5393,42.5393,42.5085,42.5147,2900.0
2013-05-07 13:35:00,69.08,69.13,69.08,69.1,20000.0,42.5147,42.5455,42.5147,42.527,20000.0
2013-05-07 13:40:00,69.1,69.11,69.1,69.11,8800.0,42.527,42.5332,42.527,42.5332,8800.0
2013-05-07 13:45:00,69.09,69.11,69.0,69.01,11400.0,42.5209,42.5332,42.4655,42.4716,11400.0
2013-05-07 13:50:00,69.01,69.05,68.99,69.0,3900.0,42.4716,42.4962,42.4593,42.4655,3900.0
2013-05-07 13:55:00,69.0,69.09,69.0,69.07,4400.0,42.4655,42.5209,42.4655,42.5085,4400.0
2013-05-07 14:00:00,69.07,69.07,69.03,69.07,2100.0,42.5085,42.5085,42.4839,42.5085,2100.0
2013-05-07 14:05:00,69.08,69.11,69.08,69.09,3600.0,42.5147,42.5332,42.5147,42.5209,3600.0
2013-05-07 14:10:00,69.1,69.12,69.06,69.06,20600.0,42.527,42.5393,42.5024,42.5024,20600.0
2013-05-07 14:15:00,69.1,69.11,69.04,69.11,10700.0,42.527,42.5332,42.4901,42.5332,10700.0
2013-05-07 14:20:00,69.11,69.15,69.1,69.13,4900.0,42.5332,42.5578,42.527,42.5455,4900.0
2013-05-07 14:25:00,69.14,69.18,69.09,69.13,11200.0,42.5516,42.5762,42.5209,42.5455,11200.0
2013-05-07 14:30:00,69.13,69.14,69.07,69.11,6900.0,42.5455,42.5516,42.5085,42.5332,6900.0
2013-05-07 14:35:00,69.12,69.12,69.05,69.06,19800.0,42.5393,42.5393,42.4962,42.5024,19800.0
2013-05-07 14:40:00,69.05,69.13,69.05,69.13,2500.0,42.4962,42.5455,42.4962,42.5455,2500.0
2013-05-07 14:45:00,69.17,69.22,69.16,69.18,10700.0,42.5701,42.6009,42.5639,42.5762,10700.0
2013-05-07 14:50:00,69.2,69.2,69.11,69.13,9200.0,42.5885,42.5885,42.5332,42.5455,9200.0
2013-05-07 14:55:00,69.1,69.25,69.1,69.25,6400.0,42.527,42.6193,42.527,42.6193,6400.0
2013-05-07 15:00:00,69.22,69.27,69.08,69.08,47300.0,42.6009,42.6316,42.5147,42.5147,47300.0
2013-05-07 15:05:00,69.1,69.16,69.1,69.15,7900.0,42.527,42.5639,42.527,42.5578,7900.0
2013-05-07 15:10:00,69.16,69.2,69.11,69.16,11500.0,42.5639,42.5885,42.5332,42.5639,11500.0
2013-05-07 15:15:00,69.19,69.19,69.14,69.14,25800.0,42.5824,42.5824,42.5516,42.5516,25800.0
2013-05-07 15:20:00,69.15,69.15,69.0,69.02,18100.0,42.5578,42.5578,42.4655,42.4778,18100.0
2013-05-07 15:25:00,69.02,69.05,68.99,69.0,37900.0,42.4778,42.4962,42.4593,42.4655,37900.0
2013-05-07 15:30:00,69.0,69.01,68.94,68.95,20900.0,42.4655,42.4716,42.4285,42.4347,20900.0
2013-05-07 15:35:00,68.95,68.95,68.83,68.9,20700.0,42.4347,42.4347,42.3608,42.4039,20700.0
2013-05-07 15:40:00,68.9,68.9,68.84,68.86,20100.0,42.4039,42.4039,42.367,42.3793,20100.0
2013-05-07 15:45:00,68.86,68.9,68.85,68.88,20800.0,42.3793,42.4039,42.3731,42.3916,20800.0
2013-05-07 15:50:00,68.89,68.95,68.8,68.8,43000.0,42.3978,42.4347,42.3424,42.3424,43000.0
2013-05-07 15:55:00,68.82,68.89,68.79,68.88,57600.0,42.3547,42.3978,42.3362,42.3916,57600.0
2013-05-08 09:30:00,68.87,68.87,68.15,68.17,41800.0,42.3855,42.3855,41.9423,41.9546,41800.0
2013-05-08 09:35:00,68.17,68.4,67.95,68.26,136700.0,41.9546,42.0962,41.8192,42.01,136700.0
2013-05-08 09:40:00,68.29,68.86,68.26,68.8,19000.0,42.0285,42.3793,42.01,42.3424,19000.0
2013-05-08 09:45:00,68.76,69.02,68.74,69.02,9900.0,42.3178,42.4778,42.3054,42.4778,9900.0
2013-05-08 09:50:00,69.0,69.08,68.97,69.02,14000.0,42.4655,42.5147,42.447,42.4778,14000.0
2013-05-08 09:55:00,69.01,69.05,68.95,69.01,18900.0,42.4716,42.4962,42.4347,42.4716,18900.0
2013-05-08 10:00:00,69.01,69.05,69.0,69.0,13100.0,42.4716,42.4962,42.4655,42.4655,13100.0
2013-05-08 10:05:00,69.01,69.01,68.77,68.82,6600.0,42.4716,42.4716,42.3239,42.3547,6600.0
2013-05-08 10:10:00,68.87,68.98,68.84,68.96,5300.0,42.3855,42.4532,42.367,42.4408,5300.0
2013-05-08 10:15:00,68.95,69.02,68.92,68.98,15600.0,42.4347,42.4778,42.4162,42.4532,15600.0
2013-05-08 10:20:00,68.98,69.01,68.95,68.98,2900.0,42.4532,42.4716,42.4347,42.4532,2900.0
2013-05-08 10:25:00,68.99,69.01,68.94,68.98,10800.0,42.4593,42.4716,42.4285,42.4532,10800.0
2013-05-08 10:30:00,68.99,69.0,68.94,68.96,12400.0,42.4593,42.4655,42.4285,42.4408,12400.0
2013-05-08 10:35:00,68.99,69.0,68.92,68.99,69800.0,42.4593,42.4655,42.4162,42.4593,69800.0
2013-05-08 10:40:00,68.99,69.14,68.97,69.11,38000.0,42.4593,42.5516,42.447,42.5332,38000.0
2013-05-08 10:45:00,69.11,69.23,69.05,69.05,30700.0,42.5332,42.607,42.4962,42.4962,30700.0
2013-05-08 10:50:00,69.05,69.06,68.99,69.02,5100.0,42.4962,42.5024,42.4593,42.4778,5100.0
2013-05-08 10:55:00,69.0,69.02,68.87,68.9,25100.0,42.4655,42.4778,42.3855,42.4039,25100.0
2013-05-08 11:00:00,68.9,69.06,68.89,69.05,11600.0,42.4039,42.5024,42.3978,42.4962,11600.0
2013-05-08 11:05:00,69.08,69.23,69.08,69.23,7700.0,42.5147,42.607,42.5147,42.607,7700.0
2013-05-08 11:10:00,69.23,69.3,69.22,69.22,12700.0,42.607,42.6501,42.6009,42.6009,12700.0
2013-05-08 11:15:00,69.24,69.26,69.2,69.26,7300.0,42.6132,42.6255,42.5885,42.6255,7300.0
2013-05-08 11:20:00,69.27,69.27,69.09,69.14,18500.0,42.6316,42.6316,42.5209,42.5516,18500.0
2013-05-08 11:25:00,69.12,69.14,69.1,69.14,5500.0,42.5393,42.5516,42.527,42.5516,5500.0
2013-05-08 11:30:00,69.13,69.15,69.02,69.06,19700.0,42.5455,42.5578,42.4778,42.5024,19700.0
2013-05-08 11:35:00,69.05,69.11,69.05,69.11,4200.0,42.4962,42.5332,42.4962,42.5332,4200.0
2013-05-08 11:40:00,69.12,69.13,69.09,69.11,9600.0,42.5393,42.5455,42.5209,42.5332,9600.0
2013-05-08 11:45:00,69.1,69.11,69.07,69.07,4800.0,42.527,42.5332,42.5085,42.5085,4800.0
2013-05-08 11:50:00,69.06,69.09,69.0,69.01,6700.0,42.5024,42.5209,42.4655,42.4716,6700.0
2013-05-08 11:55:00,69.0,69.01,68.92,68.98,11200.0,42.4655,42.4716,42.4162,42.4532,11200.0
2013-05-08 12:00:00,69.0,69.06,69.0,69.05,41700.0,42.4655,42.5024,42.4655,42.4962,41700.0
2013-05-08 12:05:00,69.06,69.06,69.0,69.0,8900.0,42.5024,42.5024,42.4655,42.4655,8900.0
2013-05-08 12:10:00,69.01,69.01,68.92,68.95,20800.0,42.4716,42.4716,42.4162,42.4347,20800.0
2013-05-08 12:15:00,68.94,68.94,68.85,68.86,6600.0,42.4285,42.4285,42.3731,42.3793,6600.0
2013-05-08 12:20:00,68.88,68.91,68.86,68.91,7200.0,42.3916,42.4101,42.3793,42.4101,7200.0
2013-05-08 12:25:00,68.91,68.93,68.91,68.91,5500.0,42.4101,42.4224,42.4101,42.4101,5500.0
2013-05-08 12:30:00,68.93,68.93,68.88,68.93,3100.0,42.4224,42.4224,42.3916,42.4224,3100.0
2013-05-08 12:35:00,68.92,68.93,68.84,68.84,9600.0,42.4162,42.4224,42.367,42.367,9600.0
2013-05-08 12:40:00,68.86,68.86,68.78,68.83,4700.0,42.3793,42.3793,42.3301,42.3608,4700.0
2013-05-08 12:45:00,68.8,68.82,68.75,68.82,9300.0,42.3424,42.3547,42.3116,42.3547,9300.0
2013-05-08 12:50:00,68.8,68.84,68.79,68.79,8700.0,42.3424,42.367,42.3362,42.3362,8700.0
2013-05-08 12:55:00,68.79,68.79,68.74,68.79,3900.0,42.3362,42.3362,42.3054,42.3362,3900.0
2013-05-08 13:00:00,68.79,68.8,68.74,68.74,14000.0,42.3362,42.3424,42.3054,42.3054,14000.0
2013-05-08 13:05:00,68.75,68.76,68.74,68.74,7100.0,42.3116,42.3178,42.3054,42.3054,7100.0
2013-05-08 13:10:00,68.73,68.81,68.73,68.8,9500.0,42.2993,42.3485,42.2993,42.3424,9500.0
2013-05-08 13:15:00,68.81,68.86,68.81,68.82,5800.0,42.3485,42.3793,42.3485,42.3547,5800.0
2013-05-08 13:20:00,68.83,68.83,68.7,68.7,6300.0,42.3608,42.3608,42.2808,42.2808,6300.0
2013-05-08 13:25:00,68.7,68.71,68.66,68.66,7600.0,42.2808,42.287,42.2562,42.2562,7600.0
2013-05-08 13:30:00,68.67,68.73,68.67,68.7,12200.0,42.2624,42.2993,42.2624,42.2808,12200.0
2013-05-08 13:35:00,68.72,68.75,68.7,68.74,12400.0,42.2931,42.3116,42.2808,42.3054,12400.0
2013-05-08 13:40:00,68.75,68.77,68.69,68.77,12600.0,42.3116,42.3239,42.2747,42.3239,12600.0
2013-05-08 13:45:00,68.78,68.78,68.74,68.77,2900.0,42.3301,42.3301,42.3054,42.3239,2900.0
2013-05-08 13:50:00,68.75,68.82,68.75,68.8,19900.0,42.3116,42.3547,42.3116,42.3424,19900.0
2013-05-08 13:55:00,68.81,68.81,68.76,68.78,7500.0,42.3485,42.3485,42.3178,42.3301,7500.0
2013-05-08 14:00:00,68.77,68.83,68.74,68.81,8500.0,42.3239,42.3608,42.3054,42.3485,8500.0
2013-05-08 14:05:00,68.8,68.83,68.79,68.8,4900.0,42.3424,42.3608,42.3362,42.3424,4900.0
2013-05-08 14:10:00,68.79,68.81,68.78,68.78,2500.0,42.3362,42.3485,42.3301,42.3301,2500.0
2013-05-08 14:15:00,68.78,68.8,68.74,68.74,21300.0,42.3301,42.3424,42.3054,42.3054,21300.0
2013-05-08 14:20:00,68.75,68.79,68.73,68.75,23200.0,42.3116,42.3362,42.2993,42.3116,23200.0
2013-05-08 14:25:00,68.75,68.78,68.72,68.78,8300.0,42.3116,42.3301,42.2931,42.3301,8300.0
2013-05-08 14:30:00,68.78,68.79,68.73,68.75,6700.0,42.3301,42.3362,42.2993,42.3116,6700.0
2013-05-08 14:35:00,68.74,68.75,68.69,68.75,18200.0,42.3054,42.3116,42.2747,42.3116,18200.0
2013-05-08 14:40:00,68.75,68.77,68.73,68.74,10500.0,42.3116,42.3239,42.2993,42.3054,10500.0
2013-05-08 14:45:00,68.75,68.77,68.7,68.75,10800.0,42.3116,42.3239,42.2808,42.3116,10800.0
2013-05-08 14:50:00,68.75,68.8,68.74,68.8,10100.0,42.3116,42.3424,42.3054,42.3424,10100.0
2013-05-08 14:55:00,68.8,68.83,68.77,68.81,6900.0,42.3424,42.3608,42.3239,42.3485,6900.0
2013-05-08 15:00:00,68.8,68.86,68.78,68.85,11100.0,42.3424,42.3793,42.3301,42.3731,11100.0
2013-05-08 15:05:00,68.83,68.89,68.82,68.86,12700.0,42.3608,42.3978,42.3547,42.3793,12700.0
2013-05-08 15:10:00,68.84,68.85,68.83,68.85,9800.0,42.367,42.3731,42.3608,42.3731,9800.0
2013-05-08 15:15:00,68.85,68.85,68.81,68.82,16800.0,42.3731,42.3731,42.3485,42.3547,16800.0
2013-05-08 15:20:00,68.83,68.85,68.81,68.84,17300.0,42.3608,42.3731,42.3485,42.367,17300.0
2013-05-08 15:25:00,68.85,68.93,68.84,68.9,14800.0,42.3731,42.4224,42.367,42.4039,14800.0
2013-05-08 15:30:00,68.9,68.91,68.86,68.86,12900.0,42.4039,42.4101,42.3793,42.3793,12900.0
2013-05-08 15:35:00,68.85,68.88,68.84,68.84,8900.0,42.3731,42.3916,42.367,42.367,8900.0
2013-05-08 15:40:00,68.84,68.85,68.82,68.85,20900.0,42.367,42.3731,42.3547,42.3731,20900.0
2013-05-08 15:45:00,68.85,68.9,68.81,68.81,37000.0,42.3731,42.4039,42.3485,42.3485,37000.0
2013-05-08 15:50:00,68.81,68.84,68.8,68.83,40700.0,42.3485,42.367,42.3424,42.3608,40700.0
2013-05-08 15:55:00,68.84,69.02,68.84,69.01,58800.0,42.367,42.4778,42.367,42.4716,58800.0
2013-05-09 09:30:00,66.12,66.6,65.45,66.0,316000.0,40.693,40.9884,40.2806,40.6191,316000.0
2013-05-09 09:35:00,65.97,66.15,65.41,65.65,177000.0,40.6007,40.7115,40.256,40.4037,177000.0
2013-05-09 09:40:00,65.66,66.7,65.5,65.61,189100.0,40.4099,41.0499,40.3114,40.3791,189100.0
2013-05-09 09:45:00,65.59,65.76,65.45,65.56,95100.0,40.3668,40.4714,40.2806,40.3483,95100.0
2013-05-09 09:50:00,65.57,65.57,65.01,65.01,255900.0,40.3545,40.3545,40.0098,40.0098,255900.0
2013-05-09 09:55:00,65.03,65.04,64.15,64.23,254100.0,40.0222,40.0283,39.4806,39.5298,254100.0
2013-05-09 10:00:00,64.22,64.36,64.12,64.27,231600.0,39.5237,39.6098,39.4621,39.5544,231600.0
2013-05-09 10:05:00,64.27,64.67,64.25,64.49,136300.0,39.5544,39.8006,39.5421,39.6898,136300.0
2013-05-09 10:10:00,64.5,64.52,64.13,64.22,74000.0,39.696,39.7083,39.4683,39.5237,74000.0
2013-05-09 10:15:00,64.19,64.2,63.94,64.1,223300.0,39.5052,39.5113,39.3513,39.4498,223300.0
2013-05-09 10:20:00,64.09,64.45,64.05,64.4,101000.0,39.4436,39.6652,39.419,39.6344,101000.0
2013-05-09 10:25:00,64.39,65.0,64.38,64.84,155500.0,39.6283,40.0037,39.6221,39.9052,155500.0
2013-05-09 10:30:00,64.78,64.83,64.62,64.75,65500.0,39.8683,39.8991,39.7698,39.8498,65500.0
2013-05-09 10:35:00,64.75,65.03,64.75,64.98,68300.0,39.8498,40.0222,39.8498,39.9914,68300.0
2013-05-09 10:40:00,64.98,65.15,64.86,65.13,165600.0,39.9914,40.096,39.9175,40.0837,165600.0
2013-05-09 10:45:00,65.11,65.5,65.02,65.34,85200.0,40.0714,40.3114,40.016,40.2129,85200.0
2013-05-09 10:50:00,65.35,65.45,65.13,65.14,159500.0,40.2191,40.2806,40.0837,40.0899,159500.0
2013-05-09 10:55:00,65.18,65.54,65.15,65.3,171100.0,40.1145,40.336,40.096,40.1883,171100.0
2013-05-09 11:00:00,65.31,65.31,65.1,65.13,44800.0,40.1945,40.1945,40.0652,40.0837,44800.0
2013-05-09 11:05:00,65.13,65.26,65.12,65.21,35300.0,40.0837,40.1637,40.0775,40.1329,35300.0
2013-05-09 11:10:00,65.22,65.75,65.22,65.73,155400.0,40.1391,40.4653,40.1391,40.453,155400.0
2013-05-09 11:15:00,65.73,66.09,65.72,66.0,194100.0,40.453,40.6745,40.4468,40.6191,194100.0
2013-05-09 11:20:00,65.98,66.06,65.8,65.98,73900.0,40.6068,40.6561,40.496,40.6068,73900.0
2013-05-09 11:25:00,65.97,66.02,65.82,65.9,44500.0,40.6007,40.6314,40.5084,40.5576,44500.0
2013-05-09 11:30:00,65.92,65.94,65.84,65.86,82300.0,40.5699,40.5822,40.5207,40.533,82300.0
2013-05-09 11:35:00,65.86,65.88,65.75,65.84,46800.0,40.533,40.5453,40.4653,40.5207,46800.0
2013-05-09 11:40:00,65.84,65.99,65.84,65.84,48700.0,40.5207,40.613,40.5207,40.5207,48700.0
2013-05-09 11:45:00,65.82,65.91,65.79,65.88,45100.0,40.5084,40.5637,40.4899,40.5453,45100.0
2013-05-09 11:50:00,65.88,65.96,65.84,65.86,30900.0,40.5453,40.5945,40.5207,40.533,30900.0
2013-05-09 11:55:00,65.85,65.88,65.55,65.55,33900.0,40.5268,40.5453,40.3422,40.3422,33900.0
2013-05-09 12:00:00,65.55,65.58,65.38,65.54,39000.0,40.3422,40.3607,40.2376,40.336,39000.0
2013-05-09 12:05:00,65.59,65.59,65.31,65.44,26000.0,40.3668,40.3668,40.1945,40.2745,26000.0
2013-05-09 12:10:00,65.46,65.46,65.29,65.4,31500.0,40.2868,40.2868,40.1822,40.2499,31500.0
2013-05-09 12:15:00,65.4,65.68,65.4,65.62,62900.0,40.2499,40.4222,40.2499,40.3853,62900.0
2013-05-09 12:20:00,65.65,65.7,65.61,65.7,18000.0,40.4037,40.4345,40.3791,40.4345,18000.0
2013-05-09 12:25:00,65.68,65.96,65.67,65.94,20400.0,40.4222,40.5945,40.416,40.5822,20400.0
2013-05-09 12:30:00,65.91,66.0,65.84,65.95,33000.0,40.5637,40.6191,40.5207,40.5884,33000.0
2013-05-09 12:35:00,65.94,66.4,65.94,66.37,43500.0,40.5822,40.8653,40.5822,40.8468,43500.0
2013-05-09 12:40:00,66.37,66.47,66.29,66.34,52600.0,40.8468,40.9084,40.7976,40.8284,52600.0
2013-05-09 12:45:00,66.29,66.3,66.03,66.06,37100.0,40.7976,40.8038,40.6376,40.6561,37100.0
2013-05-09 12:50:00,66.05,66.15,66.01,66.15,16300.0,40.6499,40.7115,40.6253,40.7115,16300.0
2013-05-09 12:55:00,66.15,66.16,66.04,66.14,21200.0,40.7115,40.7176,40.6438,40.7053,21200.0
2013-05-09 13:00:00,66.15,66.15,66.0,66.07,30600.0,40.7115,40.7115,40.6191,40.6622,30600.0
2013-05-09 13:05:00,66.04,66.16,66.03,66.16,14800.0,40.6438,40.7176,40.6376,40.7176,14800.0
2013-05-09 13:10:00,66.16,66.17,66.08,66.16,18700.0,40.7176,40.7238,40.6684,40.7176,18700.0
2013-05-09 13:15:00,66.13,66.36,66.13,66.34,16600.0,40.6991,40.8407,40.6991,40.8284,16600.0
2013-05-09 13:20:00,66.34,66.45,66.26,66.26,42000.0,40.8284,40.8961,40.7792,40.7792,42000.0
2013-05-09 13:25:00,66.26,66.31,66.26,66.28,30000.0,40.7792,40.8099,40.7792,40.7915,30000.0
2013-05-09 13:30:00,66.28,66.47,66.28,66.47,23500.0,40.7915,40.9084,40.7915,40.9084,23500.0
2013-05-09 13:35:00,66.47,66.47,66.44,66.45,43800.0,40.9084,40.9084,40.8899,40.8961,43800.0
2013-05-09 13:40:00,66.44,66.77,66.44,66.74,32400.0,40.8899,41.093,40.8899,41.0746,32400.0
2013-05-09 13:45:00,66.78,66.92,66.68,66.68,53000.0,41.0992,41.1853,41.0376,41.0376,53000.0
2013-05-09 13:50:00,66.7,66.76,66.34,66.53,65500.0,41.0499,41.0869,40.8284,40.9453,65500.0
2013-05-09 13:55:00,66.53,66.75,66.53,66.64,55800.0,40.9453,41.0807,40.9453,41.013,55800.0
2013-05-09 14:00:00,66.63,66.7,66.57,66.65,39900.0,41.0069,41.0499,40.9699,41.0192,39900.0
2013-05-09 14:05:00,66.63,66.67,66.39,66.62,30400.0,41.0069,41.0315,40.8592,41.0007,30400.0
2013-05-09 14:10:00,66.64,66.68,66.4,66.51,43500.0,41.013,41.0376,40.8653,40.933,43500.0
2013-05-09 14:15:00,66.52,66.56,66.23,66.28,31900.0,40.9392,40.9638,40.7607,40.7915,31900.0
2013-05-09 14:20:00,66.34,66.51,66.11,66.4,38600.0,40.8284,40.933,40.6868,40.8653,38600.0
2013-05-09 14:25:00,66.41,66.57,66.31,66.36,25900.0,40.8715,40.9699,40.8099,40.8407,25900.0
2013-05-09 14:30:00,66.36,66.51,66.24,66.35,16600.0,40.8407,40.933,40.7668,40.8345,16600.0
2013-05-09 14:35:00,66.35,66.4,66.07,66.13,38000.0,40.8345,40.8653,40.6622,40.6991,38000.0
2013-05-09 14:40:00,66.16,66.2,66.0,66.2,29000.0,40.7176,40.7422,40.6191,40.7422,29000.0
2013-05-09 14:45:00,66.2,66.31,66.11,66.27,39800.0,40.7422,40.8099,40.6868,40.7853,39800.0
2013-05-09 14:50:00,66.31,66.35,66.23,66.3,38900.0,40.8099,40.8345,40.7607,40.8038,38900.0
2013-05-09 14:55:00,66.29,66.3,66.19,66.2,138300.0,40.7976,40.8038,40.7361,40.7422,138300.0
2013-05-09 15:00:00,66.19,66.21,65.94,66.01,97700.0,40.7361,40.7484,40.5822,40.6253,97700.0
2013-05-09 15:05:00,66.03,66.07,65.84,65.89,67200.0,40.6376,40.6622,40.5207,40.5514,67200.0
2013-05-09 15:10:00,65.91,65.98,65.66,65.84,142900.0,40.5637,40.6068,40.4099,40.5207,142900.0
2013-05-09 15:15:00,65.79,66.02,65.75,65.98,103600.0,40.4899,40.6314,40.4653,40.6068,103600.0
2013-05-09 15:20:00,65.97,65.97,65.8,65.84,77400.0,40.6007,40.6007,40.496,40.5207,77400.0
2013-05-09 15:25:00,65.84,65.88,65.75,65.88,90000.0,40.5207,40.5453,40.4653,40.5453,90000.0
2013-05-09 15:30:00,65.89,65.95,65.84,65.85,48000.0,40.5514,40.5884,40.5207,40.5268,48000.0
2013-05-09 15:35:00,65.85,65.94,65.77,65.79,80800.0,40.5268,40.5822,40.4776,40.4899,80800.0
2013-05-09 15:40:00,65.8,65.88,65.78,65.85,95600.0,40.496,40.5453,40.4837,40.5268,95600.0
2013-05-09 15:45:00,65.85,65.89,65.7,65.87,105600.0,40.5268,40.5514,40.4345,40.5391,105600.0
2013-05-09 15:50:00,65.87,66.01,65.64,65.77,208900.0,40.5391,40.6253,40.3976,40.4776,208900.0
2013-05-09 15:55:00,65.76,66.1,65.75,66.04,433400.0,40.4714,40.6807,40.4653,40.6438,433400.0
2013-05-10 09:30:00,65.76,65.99,65.23,65.5,127300.0,40.4714,40.613,40.1452,40.3114,127300.0
2013-05-10 09:35:00,65.36,65.71,65.35,65.71,19800.0,40.2253,40.4407,40.2191,40.4407,19800.0
2013-05-10 09:40:00,65.68,65.72,65.35,65.45,22200.0,40.4222,40.4468,40.2191,40.2806,22200.0
2013-05-10 09:45:00,65.45,65.68,65.41,65.5,30900.0,40.2806,40.4222,40.256,40.3114,30900.0
2013-05-10 09:50:00,65.44,65.81,65.4,65.77,41800.0,40.2745,40.5022,40.2499,40.4776,41800.0
2013-05-10 09:55:00,65.8,65.97,65.67,65.74,27300.0,40.496,40.6007,40.416,40.4591,27300.0
2013-05-10 10:00:00,65.72,66.18,65.72,66.13,32200.0,40.4468,40.7299,40.4468,40.6991,32200.0
2013-05-10 10:05:00,66.13,66.27,66.02,66.11,27200.0,40.6991,40.7853,40.6314,40.6868,27200.0
2013-05-10 10:10:00,66.12,66.12,65.72,65.87,109400.0,40.693,40.693,40.4468,40.5391,109400.0
2013-05-10 10:15:00,65.87,66.02,65.72,65.93,24100.0,40.5391,40.6314,40.4468,40.5761,24100.0
2013-05-10 10:20:00,65.93,65.93,65.72,65.83,17600.0,40.5761,40.5761,40.4468,40.5145,17600.0
2013-05-10 10:25:00,65.84,65.98,65.75,65.81,76200.0,40.5207,40.6068,40.4653,40.5022,76200.0
2013-05-10 10:30:00,65.79,65.81,65.52,65.54,93300.0,40.4899,40.5022,40.3237,40.336,93300.0
2013-05-10 10:35:00,65.57,65.58,65.5,65.5,9400.0,40.3545,40.3607,40.3114,40.3114,9400.0
2013-05-10 10:40:00,65.5,65.75,65.5,65.73,10000.0,40.3114,40.4653,40.3114,40.453,10000.0
2013-05-10 10:45:00,65.74,65.75,65.55,65.56,11500.0,40.4591,40.4653,40.3422,40.3483,11500.0
2013-05-10 10:50:00,65.56,65.67,65.5,65.55,27500.0,40.3483,40.416,40.3114,40.3422,27500.0
2013-05-10 10:55:00,65.52,65.71,65.5,65.7,34700.0,40.3237,40.4407,40.3114,40.4345,34700.0
2013-05-10 11:00:00,65.72,65.9,65.71,65.76,23000.0,40.4468,40.5576,40.4407,40.4714,23000.0
2013-05-10 11:05:00,65.77,65.8,65.67,65.72,16800.0,40.4776,40.496,40.416,40.4468,16800.0
2013-05-10 11:10:00,65.71,65.8,65.69,65.8,10000.0,40.4407,40.496,40.4283,40.496,10000.0
2013-05-10 11:15:00,65.78,65.82,65.75,65.79,3300.0,40.4837,40.5084,40.4653,40.4899,3300.0
2013-05-10 11:20:00,65.8,65.82,65.63,65.69,16000.0,40.496,40.5084,40.3914,40.4283,16000.0
2013-05-10 11:25:00,65.67,65.75,65.67,65.71,3700.0,40.416,40.4653,40.416,40.4407,3700.0
2013-05-10 11:30:00,65.75,65.78,65.69,65.75,8600.0,40.4653,40.4837,40.4283,40.4653,8600.0
2013-05-10 11:35:00,65.74,65.74,65.58,65.58,16400.0,40.4591,40.4591,40.3607,40.3607,16400.0
2013-05-10 11:40:00,65.58,65.65,65.51,65.65,13200.0,40.3607,40.4037,40.3176,40.4037,13200.0
2013-05-10 11:45:00,65.62,65.7,65.6,65.6,11500.0,40.3853,40.4345,40.373,40.373,11500.0
2013-05-10 11:50:00,65.61,65.63,65.56,65.61,27900.0,40.3791,40.3914,40.3483,40.3791,27900.0
2013-05-10 11:55:00,65.62,65.68,65.62,65.64,3700.0,40.3853,40.4222,40.3853,40.3976,3700.0
2013-05-10 12:00:00,65.64,65.68,65.6,65.61,3600.0,40.3976,40.4222,40.373,40.3791,3600.0
2013-05-10 12:05:00,65.6,65.67,65.6,65.62,5400.0,40.373,40.416,40.373,40.3853,5400.0
2013-05-10 12:10:00,65.61,65.67,65.61,65.65,4300.0,40.3791,40.416,40.3791,40.4037,4300.0
2013-05-10 12:15:00,65.67,65.71,65.6,65.68,26600.0,40.416,40.4407,40.373,40.4222,26600.0
2013-05-10 12:20:00,65.69,65.77,65.67,65.77,6500.0,40.4283,40.4776,40.416,40.4776,6500.0
2013-05-10 12:25:00,65.77,65.82,65.72,65.78,2400.0,40.4776,40.5084,40.4468,40.4837,2400.0
2013-05-10 12:30:00,65.81,65.82,65.73,65.78,10100.0,40.5022,40.5084,40.453,40.4837,10100.0
2013-05-10 12:35:00,65.76,65.82,65.67,65.67,10000.0,40.4714,40.5084,40.416,40.416,10000.0
2013-05-10 12:40:00,65.68,65.72,65.67,65.7,4000.0,40.4222,40.4468,40.416,40.4345,4000.0
2013-05-10 12:45:00,65.67,65.7,65.65,65.7,2300.0,40.416,40.4345,40.4037,40.4345,2300.0
2013-05-10 12:50:00,65.71,65.72,65.61,65.61,10000.0,40.4407,40.4468,40.3791,40.3791,10000.0
2013-05-10 12:55:00,65.61,65.81,65.61,65.78,51400.0,40.3791,40.5022,40.3791,40.4837,51400.0
2013-05-10 13:00:00,65.78,65.91,65.77,65.91,31700.0,40.4837,40.5637,40.4776,40.5637,31700.0
2013-05-10 13:05:00,65.91,66.11,65.91,66.1,19000.0,40.5637,40.6868,40.5637,40.6807,19000.0
2013-05-10 13:10:00,66.1,66.15,66.09,66.15,15000.0,40.6807,40.7115,40.6745,40.7115,15000.0
2013-05-10 13:15:00,66.16,66.16,66.06,66.07,6500.0,40.7176,40.7176,40.6561,40.6622,6500.0
2013-05-10 13:20:00,66.05,66.05,66.03,66.03,7700.0,40.6499,40.6499,40.6376,40.6376,7700.0
2013-05-10 13:25:00,66.05,66.07,65.97,65.99,18600.0,40.6499,40.6622,40.6007,40.613,18600.0
2013-05-10 13:30:00,66.0,66.02,65.98,66.0,5400.0,40.6191,40.6314,40.6068,40.6191,5400.0
2013-05-10 13:35:00,65.99,66.02,65.98,66.01,4900.0,40.613,40.6314,40.6068,40.6253,4900.0
2013-05-10 13:40:00,66.0,66.01,65.92,65.94,15900.0,40.6191,40.6253,40.5699,40.5822,15900.0
2013-05-10 13:45:00,65.92,65.97,65.92,65.93,6800.0,40.5699,40.6007,40.5699,40.5761,6800.0
2013-05-10 13:50:00,65.95,65.95,65.86,65.94,16400.0,40.5884,40.5884,40.533,40.5822,16400.0
2013-05-10 13:55:00,65.94,65.94,65.84,65.84,3900.0,40.5822,40.5822,40.5207,40.5207,3900.0
2013-05-10 14:00:00,65.82,65.84,65.7,65.7,14900.0,40.5084,40.5207,40.4345,40.4345,14900.0
2013-05-10 14:05:00,65.72,65.72,65.62,65.68,29300.0,40.4468,40.4468,40.3853,40.4222,29300.0
2013-05-10 14:10:00,65.68,65.72,65.65,65.69,38700.0,40.4222,40.4468,40.4037,40.4283,38700.0
2013-05-10 14:15:00,65.72,65.72,65.61,65.64,19500.0,40.4468,40.4468,40.3791,40.3976,19500.0
2013-05-10 14:20:00,65.63,65.64,65.6,65.63,8000.0,40.3914,40.3976,40.373,40.3914,8000.0
2013-05-10 14:25:00,65.63,65.65,65.58,65.58,10900.0,40.3914,40.4037,40.3607,40.3607,10900.0
2013-05-10 14:30:00,65.58,65.59,65.5,65.51,16500.0,40.3607,40.3668,40.3114,40.3176,16500.0
2013-05-10 14:35:00,65.51,65.56,65.5,65.51,20900.0,40.3176,40.3483,40.3114,40.3176,20900.0
2013-05-10 14:40:00,65.54,65.56,65.52,65.56,15800.0,40.336,40.3483,40.3237,40.3483,15800.0
2013-05-10 14:45:00,65.56,65.56,65.51,65.52,26200.0,40.3483,40.3483,40.3176,40.3237,26200.0
2013-05-10 14:50:00,65.52,65.54,65.5,65.5,10100.0,40.3237,40.336,40.3114,40.3114,10100.0
2013-05-10 14:55:00,65.51,65.52,65.38,65.4,50400.0,40.3176,40.3237,40.2376,40.2499,50400.0
2013-05-10 15:00:00,65.4,65.55,65.4,65.51,37100.0,40.2499,40.3422,40.2499,40.3176,37100.0
2013-05-10 15:05:00,65.49,65.51,65.43,65.5,19200.0,40.3053,40.3176,40.2683,40.3114,19200.0
2013-05-10 15:10:00,65.5,65.5,65.44,65.45,15000.0,40.3114,40.3114,40.2745,40.2806,15000.0
2013-05-10 15:15:00,65.44,65.49,65.43,65.47,14000.0,40.2745,40.3053,40.2683,40.293,14000.0
2013-05-10 15:20:00,65.46,65.51,65.46,65.51,18300.0,40.2868,40.3176,40.2868,40.3176,18300.0
2013-05-10 15:25:00,65.51,65.53,65.49,65.5,9100.0,40.3176,40.3299,40.3053,40.3114,9100.0
2013-05-10 15:30:00,65.49,65.5,65.42,65.48,31700.0,40.3053,40.3114,40.2622,40.2991,31700.0
2013-05-10 15:35:00,65.49,65.49,65.47,65.49,17000.0,40.3053,40.3053,40.293,40.3053,17000.0
2013-05-10 15:40:00,65.49,65.57,65.46,65.5,29400.0,40.3053,40.3545,40.2868,40.3114,29400.0
2013-05-10 15:45:00,65.5,65.53,65.48,65.49,25200.0,40.3114,40.3299,40.2991,40.3053,25200.0
2013-05-10 15:50:00,65.49,65.52,65.42,65.43,92800.0,40.3053,40.3237,40.2622,40.2683,92800.0
2013-05-10 15:55:00,65.44,65.53,65.43,65.51,64000.0,40.2745,40.3299,40.2683,40.3176,64000.0
2013-05-13 09:30:00,65.38,65.5,65.1,65.33,108800.0,40.2376,40.3114,40.0652,40.2068,108800.0
2013-05-13 09:35:00,65.42,65.5,65.17,65.38,54800.0,40.2622,40.3114,40.1083,40.2376,54800.0
2013-05-13 09:40:00,65.39,65.48,65.32,65.48,28600.0,40.2437,40.2991,40.2006,40.2991,28600.0
2013-05-13 09:45:00,65.47,65.81,65.45,65.76,37500.0,40.293,40.5022,40.2806,40.4714,37500.0
2013-05-13 09:50:00,65.74,65.75,65.59,65.69,36200.0,40.4591,40.4653,40.3668,40.4283,36200.0
2013-05-13 09:55:00,65.67,65.7,65.54,65.56,111000.0,40.416,40.4345,40.336,40.3483,111000.0
2013-05-13 10:00:00,65.54,65.6,65.32,65.43,67500.0,40.336,40.373,40.2006,40.2683,67500.0
2013-05-13 10:05:00,65.45,65.77,65.45,65.76,20800.0,40.2806,40.4776,40.2806,40.4714,20800.0
2013-05-13 10:10:00,65.71,65.89,65.71,65.82,34900.0,40.4407,40.5514,40.4407,40.5084,34900.0
2013-05-13 10:15:00,65.81,65.92,65.71,65.92,21700.0,40.5022,40.5699,40.4407,40.5699,21700.0
2013-05-13 10:20:00,65.92,66.09,65.83,66.02,41900.0,40.5699,40.6745,40.5145,40.6314,41900.0
2013-05-13 10:25:00,65.98,66.02,65.83,65.99,33100.0,40.6068,40.6314,40.5145,40.613,33100.0
2013-05-13 10:30:00,65.99,66.0,65.82,65.9,29500.0,40.613,40.6191,40.5084,40.5576,29500.0
2013-05-13 10:35:00,65.9,65.94,65.88,65.94,10000.0,40.5576,40.5822,40.5453,40.5822,10000.0
2013-05-13 10:40:00,65.93,66.07,65.93,65.95,39400.0,40.5761,40.6622,40.5761,40.5884,39400.0
2013-05-13 10:45:00,65.93,66.04,65.93,65.99,5600.0,40.5761,40.6438,40.5761,40.613,5600.0
2013-05-13 10:50:00,65.98,66.08,65.97,66.06,33300.0,40.6068,40.6684,40.6007,40.6561,33300.0
2013-05-13 10:55:00,66.06,66.15,66.0,66.0,27700.0,40.6561,40.7115,40.6191,40.6191,27700.0
2013-05-13 11:00:00,66.02,66.14,66.02,66.12,6500.0,40.6314,40.7053,40.6314,40.693,6500.0
2013-05-13 11:05:00,66.11,66.2,66.08,66.18,51900.0,40.6868,40.7422,40.6684,40.7299,51900.0
2013-05-13 11:10:00,66.16,66.19,66.06,66.12,42100.0,40.7176,40.7361,40.6561,40.693,42100.0
2013-05-13 11:15:00,66.14,66.15,66.08,66.13,52800.0,40.7053,40.7115,40.6684,40.6991,52800.0
2013-05-13 11:20:00,66.12,66.2,66.11,66.19,13900.0,40.693,40.7422,40.6868,40.7361,13900.0
2013-05-13 11:25:00,66.2,66.35,66.15,66.34,55700.0,40.7422,40.8345,40.7115,40.8284,55700.0
2013-05-13 11:30:00,66.34,66.41,66.32,66.33,69900.0,40.8284,40.8715,40.8161,40.8222,69900.0
2013-05-13 11:35:00,66.35,66.35,66.23,66.28,27500.0,40.8345,40.8345,40.7607,40.7915,27500.0
2013-05-13 11:40:00,66.28,66.3,66.27,66.28,8300.0,40.7915,40.8038,40.7853,40.7915,8300.0
2013-05-13 11:45:00,66.28,66.28,66.16,66.18,4800.0,40.7915,40.7915,40.7176,40.7299,4800.0
2013-05-13 11:50:00,66.2,66.2,66.16,66.19,5700.0,40.7422,40.7422,40.7176,40.7361,5700.0
2013-05-13 11:55:00,66.17,66.26,66.16,66.25,10200.0,40.7238,40.7792,40.7176,40.773,10200.0
2013-05-13 12:00:00,66.24,66.36,66.24,66.36,5700.0,40.7668,40.8407,40.7668,40.8407,5700.0
2013-05-13 12:05:00,66.38,66.51,66.37,66.42,9900.0,40.853,40.933,40.8468,40.8776,9900.0
2013-05-13 12:10:00,66.41,66.47,66.39,66.47,3500.0,40.8715,40.9084,40.8592,40.9084,3500.0
2013-05-13 12:15:00,66.47,66.49,66.41,66.43,12900.0,40.9084,40.9207,40.8715,40.8838,12900.0
2013-05-13 12:20:00,66.42,66.55,66.42,66.51,4600.0,40.8776,40.9576,40.8776,40.933,4600.0
2013-05-13 12:25:00,66.53,66.62,66.46,66.57,15200.0,40.9453,41.0007,40.9022,40.9699,15200.0
2013-05-13 12:30:00,66.6,66.62,66.58,66.6,12400.0,40.9884,41.0007,40.9761,40.9884,12400.0
2013-05-13 12:35:00,66.61,66.62,66.56,66.56,10100.0,40.9946,41.0007,40.9638,40.9638,10100.0
2013-05-13 12:40:00,66.57,66.58,66.47,66.58,10100.0,40.9699,40.9761,40.9084,40.9761,10100.0
2013-05-13 12:45:00,66.58,66.6,66.52,66.59,14000.0,40.9761,40.9884,40.9392,40.9822,14000.0
2013-05-13 12:50:00,66.59,66.62,66.58,66.61,9800.0,40.9822,41.0007,40.9761,40.9946,9800.0
2013-05-13 12:55:00,66.61,66.64,66.58,66.59,14700.0,40.9946,41.013,40.9761,40.9822,14700.0
2013-05-13 13:00:00,66.59,66.67,66.57,66.57,36100.0,40.9822,41.0315,40.9699,40.9699,36100.0
2013-05-13 13:05:00,66.6,66.6,66.57,66.59,23900.0,40.9884,40.9884,40.9699,40.9822,23900.0
2013-05-13 13:10:00,66.6,66.73,66.6,66.71,6200.0,40.9884,41.0684,40.9884,41.0561,6200.0
2013-05-13 13:15:00,66.71,66.73,66.67,66.71,10500.0,41.0561,41.0684,41.0315,41.0561,10500.0
2013-05-13 13:20:00,66.71,66.74,66.68,66.71,9100.0,41.0561,41.0746,41.0376,41.0561,9100.0
2013-05-13 13:25:00,66.73,66.78,66.71,66.76,11200.0,41.0684,41.0992,41.0561,41.0869,11200.0
2013-05-13 13:30:00,66.78,66.78,66.67,66.67,17700.0,41.0992,41.0992,41.0315,41.0315,17700.0
2013-05-13 13:35:00,66.68,66.68,66.61,66.64,20000.0,41.0376,41.0376,40.9946,41.013,20000.0
2013-05-13 13:40:00,66.64,66.69,66.64,66.68,18700.0,41.013,41.0438,41.013,41.0376,18700.0
2013-05-13 13:45:00,66.68,66.68,66.57,66.61,23800.0,41.0376,41.0376,40.9699,40.9946,23800.0
2013-05-13 13:50:00,66.62,66.69,66.58,66.67,22300.0,41.0007,41.0438,40.9761,41.0315,22300.0
2013-05-13 13:55:00,66.68,66.75,66.66,66.67,26300.0,41.0376,41.0807,41.0253,41.0315,26300.0
2013-05-13 14:00:00,66.66,66.81,66.65,66.78,15200.0,41.0253,41.1176,41.0192,41.0992,15200.0
2013-05-13 14:05:00,66.77,66.78,66.7,66.72,9300.0,41.093,41.0992,41.0499,41.0623,9300.0
2013-05-13 14:10:00,66.72,66.72,66.67,66.69,10000.0,41.0623,41.0623,41.0315,41.0438,10000.0
2013-05-13 14:15:00,66.71,66.81,66.71,66.81,21500.0,41.0561,41.1176,41.0561,41.1176,21500.0
2013-05-13 14:20:00,66.79,66.79,66.72,66.73,9400.0,41.1053,41.1053,41.0623,41.0684,9400.0
2013-05-13 14:25:00,66.73,66.76,66.7,66.73,113300.0,41.0684,41.0869,41.0499,41.0684,113300.0
2013-05-13 14:30:00,66.73,66.75,66.69,66.71,14900.0,41.0684,41.0807,41.0438,41.0561,14900.0
2013-05-13 14:35:00,66.71,66.74,66.69,66.73,18100.0,41.0561,41.0746,41.0438,41.0684,18100.0
2013-05-13 14:40:00,66.75,66.8,66.75,66.8,11000.0,41.0807,41.1115,41.0807,41.1115,11000.0
2013-05-13 14:45:00,66.8,66.8,66.69,66.72,16500.0,41.1115,41.1115,41.0438,41.0623,16500.0
2013-05-13 14:50:00,66.72,66.79,66.72,66.75,22300.0,41.0623,41.1053,41.0623,41.0807,22300.0
2013-05-13 14:55:00,66.75,66.77,66.73,66.77,10900.0,41.0807,41.093,41.0684,41.093,10900.0
2013-05-13 15:00:00,66.77,66.81,66.75,66.77,23200.0,41.093,41.1176,41.0807,41.093,23200.0
2013-05-13 15:05:00,66.76,66.78,66.7,66.74,12000.0,41.0869,41.0992,41.0499,41.0746,12000.0
2013-05-13 15:10:00,66.74,66.77,66.7,66.75,123000.0,41.0746,41.093,41.0499,41.0807,123000.0
2013-05-13 15:15:00,66.75,66.82,66.74,66.81,28300.0,41.0807,41.1238,41.0746,41.1176,28300.0
2013-05-13 15:20:00,66.8,66.81,66.74,66.75,37900.0,41.1115,41.1176,41.0746,41.0807,37900.0
2013-05-13 15:25:00,66.74,66.76,66.69,66.71,125000.0,41.0746,41.0869,41.0438,41.0561,125000.0
2013-05-13 15:30:00,66.72,66.79,66.7,66.76,23500.0,41.0623,41.1053,41.0499,41.0869,23500.0
2013-05-13 15:35:00,66.76,66.8,66.72,66.74,150400.0,41.0869,41.1115,41.0623,41.0746,150400.0
2013-05-13 15:40:00,66.74,66.75,66.7,66.72,25200.0,41.0746,41.0807,41.0499,41.0623,25200.0
2013-05-13 15:45:00,66.73,66.78,66.67,66.71,61600.0,41.0684,41.0992,41.0315,41.0561,61600.0
2013-05-13 15:50:00,66.71,66.75,66.7,66.75,65600.0,41.0561,41.0807,41.0499,41.0807,65600.0
2013-05-13 15:55:00,66.75,66.75,66.7,66.71,69100.0,41.0807,41.0807,41.0499,41.0561,69100.0
2013-05-14 09:30:00,66.88,66.99,66.61,66.61,36400.0,41.1607,41.2284,40.9946,40.9946,36400.0
2013-05-14 09:35:00,66.56,66.78,66.42,66.42,41300.0,40.9638,41.0992,40.8776,40.8776,41300.0
2013-05-14 09:40:00,66.43,66.78,66.33,66.42,45300.0,40.8838,41.0992,40.8222,40.8776,45300.0
2013-05-14 09:45:00,66.45,66.51,66.34,66.42,24900.0,40.8961,40.933,40.8284,40.8776,24900.0
2013-05-14 09:50:00,66.4,66.55,66.4,66.4,75800.0,40.8653,40.9576,40.8653,40.8653,75800.0
2013-05-14 09:55:00,66.4,66.41,66.22,66.22,43900.0,40.8653,40.8715,40.7545,40.7545,43900.0
2013-05-14 10:00:00,66.25,66.41,66.19,66.3,38800.0,40.773,40.8715,40.7361,40.8038,38800.0
2013-05-14 10:05:00,66.29,66.29,66.01,66.01,45700.0,40.7976,40.7976,40.6253,40.6253,45700.0
2013-05-14 10:10:00,66.08,66.29,66.01,66.27,51200.0,40.6684,40.7976,40.6253,40.7853,51200.0
2013-05-14 10:15:00,66.3,66.34,66.04,66.23,30700.0,40.8038,40.8284,40.6438,40.7607,30700.0
2013-05-14 10:20:00,66.25,66.32,66.24,66.27,18800.0,40.773,40.8161,40.7668,40.7853,18800.0
2013-05-14 10:25:00,66.27,66.28,66.05,66.26,9800.0,40.7853,40.7915,40.6499,40.7792,9800.0
2013-05-14 10:30:00,66.2,66.34,66.16,66.31,6500.0,40.7422,40.8284,40.7176,40.8099,6500.0
2013-05-14 10:35:00,66.33,66.44,66.3,66.35,4200.0,40.8222,40.8899,40.8038,40.8345,4200.0
2013-05-14 10:40:00,66.35,66.37,66.32,66.36,4000.0,40.8345,40.8468,40.8161,40.8407,4000.0
2013-05-14 10:45:00,66.35,66.43,66.35,66.43,5700.0,40.8345,40.8838,40.8345,40.8838,5700.0
2013-05-14 10:50:00,66.42,66.5,66.42,66.44,9000.0,40.8776,40.9269,40.8776,40.8899,9000.0
2013-05-14 10:55:00,66.48,66.5,66.44,66.45,3100.0,40.9145,40.9269,40.8899,40.8961,3100.0
2013-05-14 11:00:00,66.46,66.49,66.39,66.41,7700.0,40.9022,40.9207,40.8592,40.8715,7700.0
2013-05-14 11:05:00,66.4,66.44,66.39,66.44,11500.0,40.8653,40.8899,40.8592,40.8899,11500.0
2013-05-14 11:10:00,66.41,66.44,66.3,66.39,49600.0,40.8715,40.8899,40.8038,40.8592,49600.0
2013-05-14 11:15:00,66.38,66.42,66.36,66.4,10100.0,40.853,40.8776,40.8407,40.8653,10100.0
2013-05-14 11:20:00,66.38,66.4,66.32,66.32,5300.0,40.853,40.8653,40.8161,40.8161,5300.0
2013-05-14 11:25:00,66.35,66.35,66.26,66.28,8400.0,40.8345,40.8345,40.7792,40.7915,8400.0
2013-05-14 11:30:00,66.27,66.32,66.27,66.31,6700.0,40.7853,40.8161,40.7853,40.8099,6700.0
2013-05-14 11:35:00,66.31,66.38,66.27,66.31,9300.0,40.8099,40.853,40.7853,40.8099,9300.0
2013-05-14 11:40:00,66.3,66.32,66.28,66.32,3400.0,40.8038,40.8161,40.7915,40.8161,3400.0
2013-05-14 11:45:00,66.32,66.36,66.3,66.36,12200.0,40.8161,40.8407,40.8038,40.8407,12200.0
2013-05-14 11:50:00,66.36,66.4,66.34,66.37,6200.0,40.8407,40.8653,40.8284,40.8468,6200.0
2013-05-14 11:55:00,66.35,66.46,66.35,66.43,9300.0,40.8345,40.9022,40.8345,40.8838,9300.0
2013-05-14 12:00:00,66.42,66.45,66.4,66.44,4400.0,40.8776,40.8961,40.8653,40.8899,4400.0
2013-05-14 12:05:00,66.44,66.45,66.4,66.42,11600.0,40.8899,40.8961,40.8653,40.8776,11600.0
2013-05-14 12:10:00,66.43,66.48,66.39,66.42,34100.0,40.8838,40.9145,40.8592,40.8776,34100.0
2013-05-14 12:15:00,66.43,66.45,66.28,66.29,15400.0,40.8838,40.8961,40.7915,40.7976,15400.0
2013-05-14 12:20:00,66.3,66.3,66.18,66.18,12200.0,40.8038,40.8038,40.7299,40.7299,12200.0
2013-05-14 12:25:00,66.2,66.25,66.18,66.25,10900.0,40.7422,40.773,40.7299,40.773,10900.0
2013-05-14 12:30:00,66.23,66.24,66.16,66.19,12400.0,40.7607,40.7668,40.7176,40.7361,12400.0
2013-05-14 12:35:00,66.19,66.19,66.13,66.15,2600.0,40.7361,40.7361,40.6991,40.7115,2600.0
2013-05-14 12:40:00,66.14,66.15,66.04,66.05,22600.0,40.7053,40.7115,40.6438,40.6499,22600.0
2013-05-14 12:45:00,66.07,66.09,66.05,66.08,2400.0,40.6622,40.6745,40.6499,40.6684,2400.0
2013-05-14 12:50:00,66.07,66.15,66.04,66.09,4600.0,40.6622,40.7115,40.6438,40.6745,4600.0
2013-05-14 12:55:00,66.06,66.12,66.02,66.02,7600.0,40.6561,40.693,40.6314,40.6314,7600.0
2013-05-14 13:00:00,66.02,66.1,66.02,66.06,12000.0,40.6314,40.6807,40.6314,40.6561,12000.0
2013-05-14 13:05:00,66.06,66.11,66.05,66.05,4900.0,40.6561,40.6868,40.6499,40.6499,4900.0
2013-05-14 13:10:00,66.05,66.09,66.04,66.09,10300.0,40.6499,40.6745,40.6438,40.6745,10300.0
2013-05-14 13:15:00,66.08,66.09,66.01,66.02,11800.0,40.6684,40.6745,40.6253,40.6314,11800.0
2013-05-14 13:20:00,66.01,66.07,66.01,66.05,12300.0,40.6253,40.6622,40.6253,40.6499,12300.0
2013-05-14 13:25:00,66.05,66.05,66.0,66.02,7200.0,40.6499,40.6499,40.6191,40.6314,7200.0
2013-05-14 13:30:00,66.01,66.05,66.01,66.03,8100.0,40.6253,40.6499,40.6253,40.6376,8100.0
2013-05-14 13:35:00,66.02,66.03,65.95,65.96,13600.0,40.6314,40.6376,40.5884,40.5945,13600.0
2013-05-14 13:40:00,65.96,65.98,65.93,65.94,10100.0,40.5945,40.6068,40.5761,40.5822,10100.0
2013-05-14 13:45:00,65.95,65.98,65.93,65.98,5200.0,40.5884,40.6068,40.5761,40.6068,5200.0
2013-05-14 13:50:00,65.97,65.97,65.75,65.77,16300.0,40.6007,40.6007,40.4653,40.4776,16300.0
2013-05-14 13:55:00,65.78,65.81,65.75,65.8,10900.0,40.4837,40.5022,40.4653,40.496,10900.0
2013-05-14 14:00:00,65.81,65.82,65.77,65.8,8000.0,40.5022,40.5084,40.4776,40.496,8000.0
2013-05-14 14:05:00,65.83,65.83,65.73,65.78,24200.0,40.5145,40.5145,40.453,40.4837,24200.0
2013-05-14 14:10:00,65.77,65.85,65.76,65.83,12100.0,40.4776,40.5268,40.4714,40.5145,12100.0
2013-05-14 14:15:00,65.83,65.87,65.81,65.82,7100.0,40.5145,40.5391,40.5022,40.5084,7100.0
2013-05-14 14:20:00,65.81,65.81,65.74,65.74,6800.0,40.5022,40.5022,40.4591,40.4591,6800.0
2013-05-14 14:25:00,65.76,65.76,65.66,65.68,8800.0,40.4714,40.4714,40.4099,40.4222,8800.0
2013-05-14 14:30:00,65.7,65.76,65.66,65.66,7900.0,40.4345,40.4714,40.4099,40.4099,7900.0
2013-05-14 14:35:00,65.69,65.76,65.65,65.71,14900.0,40.4283,40.4714,40.4037,40.4407,14900.0
2013-05-14 14:40:00,65.71,65.75,65.63,65.65,8400.0,40.4407,40.4653,40.3914,40.4037,8400.0
2013-05-14 14:45:00,65.66,65.66,65.47,65.49,34200.0,40.4099,40.4099,40.293,40.3053,34200.0
2013-05-14 14:50:00,65.47,65.47,65.36,65.46,20000.0,40.293,40.293,40.2253,40.2868,20000.0
2013-05-14 14:55:00,65.46,65.54,65.43,65.47,41100.0,40.2868,40.336,40.2683,40.293,41100.0
2013-05-14 15:00:00,65.5,65.61,65.48,65.5,16800.0,40.3114,40.3791,40.2991,40.3114,16800.0
2013-05-14 15:05:00,65.49,65.54,65.46,65.54,55600.0,40.3053,40.336,40.2868,40.336,55600.0
2013-05-14 15:10:00,65.54,65.58,65.44,65.48,37500.0,40.336,40.3607,40.2745,40.2991,37500.0
2013-05-14 15:15:00,65.46,65.46,65.36,65.39,26400.0,40.2868,40.2868,40.2253,40.2437,26400.0
2013-05-14 15:20:00,65.39,65.45,65.35,65.36,21100.0,40.2437,40.2806,40.2191,40.2253,21100.0
2013-05-14 15:25:00,65.38,65.41,65.23,65.24,24600.0,40.2376,40.256,40.1452,40.1514,24600.0
2013-05-14 15:30:00,65.25,65.34,65.25,65.3,28300.0,40.1576,40.2129,40.1576,40.1883,28300.0
2013-05-14 15:35:00,65.3,65.31,65.18,65.2,56900.0,40.1883,40.1945,40.1145,40.1268,56900.0
2013-05-14 15:40:00,65.21,65.29,65.15,65.23,31700.0,40.1329,40.1822,40.096,40.1452,31700.0
2013-05-14 15:45:00,65.25,65.31,65.22,65.3,34000.0,40.1576,40.1945,40.1391,40.1883,34000.0
2013-05-14 15:50:00,65.31,65.31,65.16,65.31,52400.0,40.1945,40.1945,40.1022,40.1945,52400.0
2013-05-14 15:55:00,65.31,65.43,65.3,65.42,60400.0,40.1945,40.2683,40.1883,40.2622,60400.0
2013-05-15 09:30:00,65.48,65.61,65.37,65.46,28100.0,40.2991,40.3791,40.2314,40.2868,28100.0
2013-05-15 09:35:00,65.46,65.51,65.21,65.25,5600.0,40.2868,40.3176,40.1329,40.1576,5600.0
2013-05-15 09:40:00,65.31,65.31,65.11,65.11,9700.0,40.1945,40.1945,40.0714,40.0714,9700.0
2013-05-15 09:45:00,65.17,65.23,65.03,65.03,21500.0,40.1083,40.1452,40.0222,40.0222,21500.0
2013-05-15 09:50:00,65.03,65.07,64.96,65.01,29100.0,40.0222,40.0468,39.9791,40.0098,29100.0
2013-05-15 09:55:00,65.0,65.04,64.95,64.99,21000.0,40.0037,40.0283,39.9729,39.9975,21000.0
2013-05-15 10:00:00,64.99,65.03,64.93,64.99,29100.0,39.9975,40.0222,39.9606,39.9975,29100.0
2013-05-15 10:05:00,65.0,65.04,64.98,64.99,17200.0,40.0037,40.0283,39.9914,39.9975,17200.0
2013-05-15 10:10:00,65.0,65.02,64.93,64.97,21500.0,40.0037,40.016,39.9606,39.9852,21500.0
2013-05-15 10:15:00,64.97,65.03,64.94,65.0,54300.0,39.9852,40.0222,39.9668,40.0037,54300.0
2013-05-15 10:20:00,65.01,65.02,64.94,64.94,60100.0,40.0098,40.016,39.9668,39.9668,60100.0
2013-05-15 10:25:00,64.93,65.02,64.84,64.87,25300.0,39.9606,40.016,39.9052,39.9237,25300.0
2013-05-15 10:30:00,64.87,64.95,64.86,64.91,18000.0,39.9237,39.9729,39.9175,39.9483,18000.0
2013-05-15 10:35:00,64.91,65.0,64.9,64.95,16300.0,39.9483,40.0037,39.9422,39.9729,16300.0
2013-05-15 10:40:00,64.95,64.99,64.9,64.95,17200.0,39.9729,39.9975,39.9422,39.9729,17200.0
2013-05-15 10:45:00,64.96,65.02,64.92,64.98,19800.0,39.9791,40.016,39.9545,39.9914,19800.0
2013-05-15 10:50:00,64.97,65.14,64.97,65.14,20400.0,39.9852,40.0899,39.9852,40.0899,20400.0
2013-05-15 10:55:00,65.14,65.15,65.01,65.05,23600.0,40.0899,40.096,40.0098,40.0345,23600.0
2013-05-15 11:00:00,65.03,65.12,65.0,65.03,40700.0,40.0222,40.0775,40.0037,40.0222,40700.0
2013-05-15 11:05:00,65.0,65.04,64.97,64.97,9200.0,40.0037,40.0283,39.9852,39.9852,9200.0
2013-05-15 11:10:00,64.99,64.99,64.93,64.93,8400.0,39.9975,39.9975,39.9606,39.9606,8400.0
2013-05-15 11:15:00,64.95,64.96,64.86,64.89,16800.0,39.9729,39.9791,39.9175,39.936,16800.0
2013-05-15 11:20:00,64.9,64.95,64.9,64.92,3200.0,39.9422,39.9729,39.9422,39.9545,3200.0
2013-05-15 11:25:00,64.92,64.94,64.77,64.78,12700.0,39.9545,39.9668,39.8621,39.8683,12700.0
2013-05-15 11:30:00,64.77,64.83,64.76,64.8,7200.0,39.8621,39.8991,39.856,39.8806,7200.0
2013-05-15 11:35:00,64.82,64.91,64.82,64.89,15200.0,39.8929,39.9483,39.8929,39.936,15200.0
2013-05-15 11:40:00,64.89,64.98,64.81,64.9,41400.0,39.936,39.9914,39.8868,39.9422,41400.0
2013-05-15 11:45:00,64.92,64.95,64.81,64.87,40800.0,39.9545,39.9729,39.8868,39.9237,40800.0
2013-05-15 11:50:00,64.86,64.86,64.81,64.84,21100.0,39.9175,39.9175,39.8868,39.9052,21100.0
2013-05-15 11:55:00,64.84,64.84,64.72,64.73,65500.0,39.9052,39.9052,39.8314,39.8375,65500.0
2013-05-15 12:00:00,64.75,64.77,64.71,64.74,14900.0,39.8498,39.8621,39.8252,39.8437,14900.0
2013-05-15 12:05:00,64.73,64.86,64.73,64.85,8500.0,39.8375,39.9175,39.8375,39.9114,8500.0
2013-05-15 12:10:00,64.85,64.89,64.8,64.85,19800.0,39.9114,39.936,39.8806,39.9114,19800.0
2013-05-15 12:15:00,64.84,64.87,64.82,64.87,16800.0,39.9052,39.9237,39.8929,39.9237,16800.0
2013-05-15 12:20:00,64.86,64.96,64.84,64.96,21900.0,39.9175,39.9791,39.9052,39.9791,21900.0
2013-05-15 12:25:00,64.97,65.0,64.91,65.0,36100.0,39.9852,40.0037,39.9483,40.0037,36100.0
2013-05-15 12:30:00,65.01,65.02,64.95,64.99,28500.0,40.0098,40.016,39.9729,39.9975,28500.0
2013-05-15 12:35:00,64.99,65.07,64.92,65.0,33900.0,39.9975,40.0468,39.9545,40.0037,33900.0
2013-05-15 12:40:00,65.0,65.0,64.87,64.87,15900.0,40.0037,40.0037,39.9237,39.9237,15900.0
2013-05-15 12:45:00,64.86,64.91,64.84,64.9,15300.0,39.9175,39.9483,39.9052,39.9422,15300.0
2013-05-15 12:50:00,64.89,64.91,64.88,64.88,14800.0,39.936,39.9483,39.9298,39.9298,14800.0
2013-05-15 12:55:00,64.88,64.89,64.84,64.87,8800.0,39.9298,39.936,39.9052,39.9237,8800.0
2013-05-15 13:00:00,64.87,64.88,64.84,64.87,6100.0,39.9237,39.9298,39.9052,39.9237,6100.0
2013-05-15 13:05:00,64.88,64.88,64.8,64.81,14600.0,39.9298,39.9298,39.8806,39.8868,14600.0
2013-05-15 13:10:00,64.82,64.89,64.81,64.88,12400.0,39.8929,39.936,39.8868,39.9298,12400.0
2013-05-15 13:15:00,64.88,64.9,64.83,64.87,10200.0,39.9298,39.9422,39.8991,39.9237,10200.0
2013-05-15 13:20:00,64.86,64.88,64.79,64.83,25300.0,39.9175,39.9298,39.8745,39.8991,25300.0
2013-05-15 13:25:00,64.82,64.84,64.76,64.76,15700.0,39.8929,39.9052,39.856,39.856,15700.0
2013-05-15 13:30:00,64.76,64.78,64.62,64.7,34000.0,39.856,39.8683,39.7698,39.8191,34000.0
2013-05-15 13:35:00,64.7,64.7,64.63,64.66,13300.0,39.8191,39.8191,39.776,39.7944,13300.0
2013-05-15 13:40:00,64.66,64.7,64.64,64.69,18000.0,39.7944,39.8191,39.7821,39.8129,18000.0
2013-05-15 13:45:00,64.65,64.69,64.64,64.66,9800.0,39.7883,39.8129,39.7821,39.7944,9800.0
2013-05-15 13:50:00,64.67,64.68,64.49,64.5,34300.0,39.8006,39.8068,39.6898,39.696,34300.0
2013-05-15 13:55:00,64.51,64.52,64.37,64.39,23500.0,39.7021,39.7083,39.616,39.6283,23500.0
2013-05-15 14:00:00,64.38,64.41,64.22,64.24,49700.0,39.6221,39.6406,39.5237,39.536,49700.0
2013-05-15 14:05:00,64.24,64.24,64.11,64.18,33400.0,39.536,39.536,39.456,39.499,33400.0
2013-05-15 14:10:00,64.19,64.19,64.06,64.09,27800.0,39.5052,39.5052,39.4252,39.4436,27800.0
2013-05-15 14:15:00,64.08,64.08,64.02,64.07,19300.0,39.4375,39.4375,39.4006,39.4313,19300.0
2013-05-15 14:20:00,64.06,64.12,63.9,63.93,55900.0,39.4252,39.4621,39.3267,39.3452,55900.0
2013-05-15 14:25:00,63.92,63.92,63.68,63.7,71100.0,39.339,39.339,39.1913,39.2036,71100.0
2013-05-15 14:30:00,63.7,63.89,63.62,63.73,42900.0,39.2036,39.3206,39.1544,39.2221,42900.0
2013-05-15 14:35:00,63.75,63.76,63.7,63.73,32800.0,39.2344,39.2405,39.2036,39.2221,32800.0
2013-05-15 14:40:00,63.76,63.76,63.57,63.59,38800.0,39.2405,39.2405,39.1236,39.1359,38800.0
2013-05-15 14:45:00,63.58,63.59,63.47,63.56,60000.0,39.1298,39.1359,39.0621,39.1175,60000.0
2013-05-15 14:50:00,63.51,63.62,63.5,63.62,67900.0,39.0867,39.1544,39.0805,39.1544,67900.0
2013-05-15 14:55:00,63.61,63.99,63.55,63.95,71600.0,39.1482,39.3821,39.1113,39.3575,71600.0
2013-05-15 15:00:00,63.96,64.01,63.74,63.78,118800.0,39.3636,39.3944,39.2282,39.2529,118800.0
2013-05-15 15:05:00,63.75,63.84,63.57,63.6,124700.0,39.2344,39.2898,39.1236,39.1421,124700.0
2013-05-15 15:10:00,63.6,63.63,63.46,63.53,104500.0,39.1421,39.1605,39.0559,39.099,104500.0
2013-05-15 15:15:00,63.54,63.71,63.5,63.7,37500.0,39.1052,39.2098,39.0805,39.2036,37500.0
2013-05-15 15:20:00,63.71,63.76,63.58,63.66,28400.0,39.2098,39.2405,39.1298,39.179,28400.0
2013-05-15 15:25:00,63.75,63.9,63.59,63.61,75400.0,39.2344,39.3267,39.1359,39.1482,75400.0
2013-05-15 15:30:00,63.62,63.71,63.59,63.61,73600.0,39.1544,39.2098,39.1359,39.1482,73600.0
2013-05-15 15:35:00,63.62,63.67,63.47,63.48,93500.0,39.1544,39.1852,39.0621,39.0682,93500.0
2013-05-15 15:40:00,63.48,63.77,63.46,63.67,104000.0,39.0682,39.2467,39.0559,39.1852,104000.0
2013-05-15 15:45:00,63.7,63.78,63.55,63.65,71300.0,39.2036,39.2529,39.1113,39.1728,71300.0
2013-05-15 15:50:00,63.66,63.72,63.59,63.67,104900.0,39.179,39.2159,39.1359,39.1852,104900.0
2013-05-15 15:55:00,63.66,63.75,63.64,63.74,161300.0,39.179,39.2344,39.1667,39.2282,161300.0
2013-05-16 09:30:00,63.7,63.75,63.56,63.6,27700.0,39.2036,39.2344,39.1175,39.1421,27700.0
2013-05-16 09:35:00,63.61,63.86,63.58,63.76,24700.0,39.1482,39.3021,39.1298,39.2405,24700.0
2013-05-16 09:40:00,63.77,63.8,63.7,63.78,11200.0,39.2467,39.2652,39.2036,39.2529,11200.0
2013-05-16 09:45:00,63.75,63.8,63.7,63.79,11200.0,39.2344,39.2652,39.2036,39.259,11200.0
2013-05-16 09:50:00,63.79,63.87,63.57,63.57,19800.0,39.259,39.3082,39.1236,39.1236,19800.0
2013-05-16 09:55:00,63.56,63.57,63.33,63.4,14900.0,39.1175,39.1236,38.9759,39.019,14900.0
2013-05-16 10:00:00,63.39,63.78,63.3,63.75,19400.0,39.0128,39.2529,38.9574,39.2344,19400.0
2013-05-16 10:05:00,63.78,63.78,63.52,63.58,34100.0,39.2529,39.2529,39.0928,39.1298,34100.0
2013-05-16 10:10:00,63.55,63.86,63.55,63.86,24500.0,39.1113,39.3021,39.1113,39.3021,24500.0
2013-05-16 10:15:00,63.87,63.92,63.83,63.89,28400.0,39.3082,39.339,39.2836,39.3206,28400.0
2013-05-16 10:20:00,63.86,63.9,63.77,63.78,21400.0,39.3021,39.3267,39.2467,39.2529,21400.0
2013-05-16 10:25:00,63.74,63.82,63.7,63.72,17200.0,39.2282,39.2775,39.2036,39.2159,17200.0
2013-05-16 10:30:00,63.72,63.72,63.55,63.64,24000.0,39.2159,39.2159,39.1113,39.1667,24000.0
2013-05-16 10:35:00,63.65,63.73,63.63,63.64,31800.0,39.1728,39.2221,39.1605,39.1667,31800.0
2013-05-16 10:40:00,63.64,63.67,63.5,63.64,49900.0,39.1667,39.1852,39.0805,39.1667,49900.0
2013-05-16 10:45:00,63.66,63.82,63.66,63.82,35200.0,39.179,39.2775,39.179,39.2775,35200.0
2013-05-16 10:50:00,63.82,63.83,63.65,63.68,34000.0,39.2775,39.2836,39.1728,39.1913,34000.0
2013-05-16 10:55:00,63.67,63.68,63.51,63.56,12700.0,39.1852,39.1913,39.0867,39.1175,12700.0
2013-05-16 11:00:00,63.56,63.7,63.56,63.64,15000.0,39.1175,39.2036,39.1175,39.1667,15000.0
2013-05-16 11:05:00,63.64,63.75,63.64,63.71,16700.0,39.1667,39.2344,39.1667,39.2098,16700.0
2013-05-16 11:10:00,63.73,63.8,63.7,63.71,25500.0,39.2221,39.2652,39.2036,39.2098,25500.0
2013-05-16 11:15:00,63.7,63.7,63.62,63.69,12900.0,39.2036,39.2036,39.1544,39.1975,12900.0
2013-05-16 11:20:00,63.7,63.81,63.68,63.77,14900.0,39.2036,39.2713,39.1913,39.2467,14900.0
2013-05-16 11:25:00,63.78,63.88,63.76,63.87,26000.0,39.2529,39.3144,39.2405,39.3082,26000.0
2013-05-16 11:30:00,63.88,63.98,63.87,63.9,23100.0,39.3144,39.3759,39.3082,39.3267,23100.0
2013-05-16 11:35:00,63.91,63.94,63.87,63.89,13300.0,39.3329,39.3513,39.3082,39.3206,13300.0
2013-05-16 11:40:00,63.91,63.99,63.83,63.99,9500.0,39.3329,39.3821,39.2836,39.3821,9500.0
2013-05-16 11:45:00,64.0,64.05,63.94,63.96,13100.0,39.3883,39.419,39.3513,39.3636,13100.0
2013-05-16 11:50:00,63.96,64.05,63.96,64.03,10000.0,39.3636,39.419,39.3636,39.4067,10000.0
2013-05-16 11:55:00,64.03,64.1,64.0,64.09,15200.0,39.4067,39.4498,39.3883,39.4436,15200.0
2013-05-16 12:00:00,64.09,64.13,64.07,64.12,16700.0,39.4436,39.4683,39.4313,39.4621,16700.0
2013-05-16 12:05:00,64.11,64.11,64.05,64.08,24500.0,39.456,39.456,39.419,39.4375,24500.0
2013-05-16 12:10:00,64.07,64.11,64.05,64.08,8700.0,39.4313,39.456,39.419,39.4375,8700.0
2013-05-16 12:15:00,64.06,64.1,64.04,64.1,39500.0,39.4252,39.4498,39.4129,39.4498,39500.0
2013-05-16 12:20:00,64.09,64.09,64.05,64.06,7100.0,39.4436,39.4436,39.419,39.4252,7100.0
2013-05-16 12:25:00,64.06,64.1,64.05,64.09,12400.0,39.4252,39.4498,39.419,39.4436,12400.0
2013-05-16 12:30:00,64.06,64.12,64.06,64.07,13100.0,39.4252,39.4621,39.4252,39.4313,13100.0
2013-05-16 12:35:00,64.07,64.09,64.06,64.07,8100.0,39.4313,39.4436,39.4252,39.4313,8100.0
2013-05-16 12:40:00,64.07,64.11,64.04,64.11,16700.0,39.4313,39.456,39.4129,39.456,16700.0
2013-05-16 12:45:00,64.11,64.13,64.02,64.06,23500.0,39.456,39.4683,39.4006,39.4252,23500.0
2013-05-16 12:50:00,64.05,64.06,64.01,64.05,7600.0,39.419,39.4252,39.3944,39.419,7600.0
2013-05-16 12:55:00,64.06,64.1,64.04,64.06,14200.0,39.4252,39.4498,39.4129,39.4252,14200.0
2013-05-16 13:00:00,64.06,64.07,64.02,64.04,11200.0,39.4252,39.4313,39.4006,39.4129,11200.0
2013-05-16 13:05:00,64.06,64.11,64.04,64.08,11900.0,39.4252,39.456,39.4129,39.4375,11900.0
2013-05-16 13:10:00,64.08,64.08,64.0,64.02,15200.0,39.4375,39.4375,39.3883,39.4006,15200.0
2013-05-16 13:15:00,64.01,64.02,63.91,63.92,18700.0,39.3944,39.4006,39.3329,39.339,18700.0
2013-05-16 13:20:00,63.91,63.93,63.85,63.91,10700.0,39.3329,39.3452,39.2959,39.3329,10700.0
2013-05-16 13:25:00,63.92,63.94,63.81,63.83,18500.0,39.339,39.3513,39.2713,39.2836,18500.0
2013-05-16 13:30:00,63.83,63.86,63.78,63.84,21500.0,39.2836,39.3021,39.2529,39.2898,21500.0
2013-05-16 13:35:00,63.82,63.85,63.75,63.76,20800.0,39.2775,39.2959,39.2344,39.2405,20800.0
2013-05-16 13:40:00,63.78,63.81,63.73,63.76,9800.0,39.2529,39.2713,39.2221,39.2405,9800.0
2013-05-16 13:45:00,63.77,63.82,63.74,63.78,14200.0,39.2467,39.2775,39.2282,39.2529,14200.0
2013-05-16 13:50:00,63.79,63.95,63.78,63.8,21800.0,39.259,39.3575,39.2529,39.2652,21800.0
2013-05-16 13:55:00,63.81,63.86,63.8,63.86,23700.0,39.2713,39.3021,39.2652,39.3021,23700.0
2013-05-16 14:00:00,63.84,63.93,63.84,63.9,15600.0,39.2898,39.3452,39.2898,39.3267,15600.0
2013-05-16 14:05:00,63.91,63.92,63.83,63.86,15400.0,39.3329,39.339,39.2836,39.3021,15400.0
2013-05-16 14:10:00,63.86,63.91,63.83,63.83,16700.0,39.3021,39.3329,39.2836,39.2836,16700.0
2013-05-16 14:15:00,63.82,63.95,63.78,63.82,12900.0,39.2775,39.3575,39.2529,39.2775,12900.0
2013-05-16 14:20:00,63.81,63.87,63.79,63.82,14200.0,39.2713,39.3082,39.259,39.2775,14200.0
2013-05-16 14:25:00,63.82,63.82,63.7,63.75,14100.0,39.2775,39.2775,39.2036,39.2344,14100.0
2013-05-16 14:30:00,63.76,63.76,63.7,63.75,13500.0,39.2405,39.2405,39.2036,39.2344,13500.0
2013-05-16 14:35:00,63.76,63.76,63.62,63.67,30500.0,39.2405,39.2405,39.1544,39.1852,30500.0
2013-05-16 14:40:00,63.67,63.73,63.67,63.71,38400.0,39.1852,39.2221,39.1852,39.2098,38400.0
2013-05-16 14:45:00,63.71,63.73,63.7,63.7,18900.0,39.2098,39.2221,39.2036,39.2036,18900.0
2013-05-16 14:50:00,63.71,63.76,63.69,63.69,23700.0,39.2098,39.2405,39.1975,39.1975,23700.0
2013-05-16 14:55:00,63.7,63.72,63.67,63.68,29800.0,39.2036,39.2159,39.1852,39.1913,29800.0
2013-05-16 15:00:00,63.68,63.73,63.64,63.64,37600.0,39.1913,39.2221,39.1667,39.1667,37600.0
2013-05-16 15:05:00,63.62,63.65,63.57,63.6,21500.0,39.1544,39.1728,39.1236,39.1421,21500.0
2013-05-16 15:10:00,63.61,63.62,63.54,63.54,22200.0,39.1482,39.1544,39.1052,39.1052,22200.0
2013-05-16 15:15:00,63.54,63.55,63.43,63.43,27700.0,39.1052,39.1113,39.0375,39.0375,27700.0
2013-05-16 15:20:00,63.42,63.42,63.28,63.33,36600.0,39.0313,39.0313,38.9451,38.9759,36600.0
2013-05-16 15:25:00,63.32,63.39,63.29,63.38,24000.0,38.9698,39.0128,38.9513,39.0067,24000.0
2013-05-16 15:30:00,63.38,63.42,63.36,63.4,28100.0,39.0067,39.0313,38.9944,39.019,28100.0
2013-05-16 15:35:00,63.4,63.4,63.26,63.33,44300.0,39.019,39.019,38.9328,38.9759,44300.0
2013-05-16 15:40:00,63.34,63.37,63.31,63.37,32400.0,38.9821,39.0005,38.9636,39.0005,32400.0
2013-05-16 15:45:00,63.37,63.37,63.29,63.33,88500.0,39.0005,39.0005,38.9513,38.9759,88500.0
2013-05-16 15:50:00,63.34,63.36,63.32,63.33,56300.0,38.9821,38.9944,38.9698,38.9759,56300.0
2013-05-16 15:55:00,63.33,63.54,63.32,63.52,97700.0,38.9759,39.1052,38.9698,39.0928,97700.0
2013-05-17 09:30:00,63.78,64.08,63.7,64.0,30000.0,39.2529,39.4375,39.2036,39.3883,30000.0
2013-05-17 09:35:00,64.0,64.08,63.95,63.95,11300.0,39.3883,39.4375,39.3575,39.3575,11300.0
2013-05-17 09:40:00,63.95,64.03,63.84,63.84,18700.0,39.3575,39.4067,39.2898,39.2898,18700.0
2013-05-17 09:45:00,63.84,63.84,63.55,63.58,17700.0,39.2898,39.2898,39.1113,39.1298,17700.0
2013-05-17 09:50:00,63.59,63.84,63.59,63.83,7800.0,39.1359,39.2898,39.1359,39.2836,7800.0
2013-05-17 09:55:00,63.81,63.9,63.75,63.8,10300.0,39.2713,39.3267,39.2344,39.2652,10300.0
2013-05-17 10:00:00,63.81,63.86,63.69,63.79,18200.0,39.2713,39.3021,39.1975,39.259,18200.0
2013-05-17 10:05:00,63.79,63.86,63.76,63.79,8800.0,39.259,39.3021,39.2405,39.259,8800.0
2013-05-17 10:10:00,63.79,63.86,63.76,63.78,36300.0,39.259,39.3021,39.2405,39.2529,36300.0
2013-05-17 10:15:00,63.77,63.84,63.76,63.82,15700.0,39.2467,39.2898,39.2405,39.2775,15700.0
2013-05-17 10:20:00,63.84,63.98,63.83,63.97,7500.0,39.2898,39.3759,39.2836,39.3698,7500.0
2013-05-17 10:25:00,63.96,63.96,63.77,63.8,13200.0,39.3636,39.3636,39.2467,39.2652,13200.0
2013-05-17 10:30:00,63.84,63.91,63.82,63.91,8100.0,39.2898,39.3329,39.2775,39.3329,8100.0
2013-05-17 10:35:00,63.91,63.91,63.88,63.9,7200.0,39.3329,39.3329,39.3144,39.3267,7200.0
2013-05-17 10:40:00,63.9,63.91,63.86,63.9,8900.0,39.3267,39.3329,39.3021,39.3267,8900.0
2013-05-17 10:45:00,63.9,63.91,63.87,63.89,9400.0,39.3267,39.3329,39.3082,39.3206,9400.0
2013-05-17 10:50:00,63.89,63.9,63.78,63.81,11500.0,39.3206,39.3267,39.2529,39.2713,11500.0
2013-05-17 10:55:00,63.81,63.81,63.76,63.79,9700.0,39.2713,39.2713,39.2405,39.259,9700.0
2013-05-17 11:00:00,63.77,63.81,63.66,63.69,27400.0,39.2467,39.2713,39.179,39.1975,27400.0
2013-05-17 11:05:00,63.69,63.73,63.63,63.64,35400.0,39.1975,39.2221,39.1605,39.1667,35400.0
2013-05-17 11:10:00,63.63,63.66,63.61,63.64,12200.0,39.1605,39.179,39.1482,39.1667,12200.0
2013-05-17 11:15:00,63.66,63.66,63.59,63.59,5100.0,39.179,39.179,39.1359,39.1359,5100.0
2013-05-17 11:20:00,63.59,63.61,63.57,63.57,9000.0,39.1359,39.1482,39.1236,39.1236,9000.0
2013-05-17 11:25:00,63.56,63.63,63.54,63.61,11300.0,39.1175,39.1605,39.1052,39.1482,11300.0
2013-05-17 11:30:00,63.62,63.66,63.59,63.64,10500.0,39.1544,39.179,39.1359,39.1667,10500.0
2013-05-17 11:35:00,63.65,63.66,63.6,63.63,9800.0,39.1728,39.179,39.1421,39.1605,9800.0
2013-05-17 11:40:00,63.64,63.65,63.56,63.56,17300.0,39.1667,39.1728,39.1175,39.1175,17300.0
2013-05-17 11:45:00,63.57,63.63,63.56,63.61,7400.0,39.1236,39.1605,39.1175,39.1482,7400.0
2013-05-17 11:50:00,63.6,63.62,63.6,63.61,6100.0,39.1421,39.1544,39.1421,39.1482,6100.0
2013-05-17 11:55:00,63.6,63.61,63.58,63.59,7700.0,39.1421,39.1482,39.1298,39.1359,7700.0
2013-05-17 12:00:00,63.61,63.61,63.57,63.6,6100.0,39.1482,39.1482,39.1236,39.1421,6100.0
2013-05-17 12:05:00,63.61,63.61,63.56,63.6,8300.0,39.1482,39.1482,39.1175,39.1421,8300.0
2013-05-17 12:10:00,63.6,63.62,63.56,63.6,10400.0,39.1421,39.1544,39.1175,39.1421,10400.0
2013-05-17 12:15:00,63.6,63.61,63.57,63.6,6500.0,39.1421,39.1482,39.1236,39.1421,6500.0
2013-05-17 12:20:00,63.6,63.6,63.56,63.58,4900.0,39.1421,39.1421,39.1175,39.1298,4900.0
2013-05-17 12:25:00,63.58,63.59,63.54,63.55,9700.0,39.1298,39.1359,39.1052,39.1113,9700.0
2013-05-17 12:30:00,63.55,63.57,63.51,63.55,9900.0,39.1113,39.1236,39.0867,39.1113,9900.0
2013-05-17 12:35:00,63.55,63.56,63.52,63.53,3600.0,39.1113,39.1175,39.0928,39.099,3600.0
2013-05-17 12:40:00,63.52,63.57,63.5,63.56,8700.0,39.0928,39.1236,39.0805,39.1175,8700.0
2013-05-17 12:45:00,63.55,63.56,63.5,63.55,6300.0,39.1113,39.1175,39.0805,39.1113,6300.0
2013-05-17 12:50:00,63.51,63.54,63.42,63.42,8100.0,39.0867,39.1052,39.0313,39.0313,8100.0
2013-05-17 12:55:00,63.42,63.46,63.42,63.42,5500.0,39.0313,39.0559,39.0313,39.0313,5500.0
2013-05-17 13:00:00,63.43,63.43,63.41,63.42,2300.0,39.0375,39.0375,39.0251,39.0313,2300.0
2013-05-17 13:05:00,63.42,63.43,63.36,63.41,9500.0,39.0313,39.0375,38.9944,39.0251,9500.0
2013-05-17 13:10:00,63.41,63.43,63.4,63.4,19100.0,39.0251,39.0375,39.019,39.019,19100.0
2013-05-17 13:15:00,63.41,63.41,63.34,63.35,6500.0,39.0251,39.0251,38.9821,38.9882,6500.0
2013-05-17 13:20:00,63.36,63.42,63.35,63.38,5400.0,38.9944,39.0313,38.9882,39.0067,5400.0
2013-05-17 13:25:00,63.38,63.41,63.38,63.39,11900.0,39.0067,39.0251,39.0067,39.0128,11900.0
2013-05-17 13:30:00,63.4,63.41,63.38,63.39,14800.0,39.019,39.0251,39.0067,39.0128,14800.0
2013-05-17 13:35:00,63.38,63.4,63.36,63.4,14400.0,39.0067,39.019,38.9944,39.019,14400.0
2013-05-17 13:40:00,63.4,63.41,63.36,63.36,12900.0,39.019,39.0251,38.9944,38.9944,12900.0
2013-05-17 13:45:00,63.37,63.45,63.37,63.42,23300.0,39.0005,39.0498,39.0005,39.0313,23300.0
2013-05-17 13:50:00,63.42,63.42,63.36,63.37,13800.0,39.0313,39.0313,38.9944,39.0005,13800.0
2013-05-17 13:55:00,63.36,63.37,63.28,63.29,11300.0,38.9944,39.0005,38.9451,38.9513,11300.0
2013-05-17 14:00:00,63.29,63.35,63.28,63.35,9800.0,38.9513,38.9882,38.9451,38.9882,9800.0
2013-05-17 14:05:00,63.34,63.35,63.27,63.28,13900.0,38.9821,38.9882,38.939,38.9451,13900.0
2013-05-17 14:10:00,63.29,63.29,63.22,63.22,13300.0,38.9513,38.9513,38.9082,38.9082,13300.0
2013-05-17 14:15:00,63.22,63.22,63.2,63.21,11400.0,38.9082,38.9082,38.8959,38.9021,11400.0
2013-05-17 14:20:00,63.2,63.21,63.11,63.15,28100.0,38.8959,38.9021,38.8405,38.8651,28100.0
2013-05-17 14:25:00,63.15,63.17,63.11,63.12,16900.0,38.8651,38.8774,38.8405,38.8467,16900.0
2013-05-17 14:30:00,63.11,63.18,63.11,63.16,21300.0,38.8405,38.8836,38.8405,38.8713,21300.0
2013-05-17 14:35:00,63.16,63.22,63.11,63.11,47500.0,38.8713,38.9082,38.8405,38.8405,47500.0
2013-05-17 14:40:00,63.1,63.12,63.07,63.1,35800.0,38.8344,38.8467,38.8159,38.8344,35800.0
2013-05-17 14:45:00,63.11,63.11,63.06,63.07,17300.0,38.8405,38.8405,38.8097,38.8159,17300.0
2013-05-17 14:50:00,63.07,63.08,63.02,63.07,25200.0,38.8159,38.822,38.7851,38.8159,25200.0
2013-05-17 14:55:00,63.07,63.08,62.98,63.03,32100.0,38.8159,38.822,38.7605,38.7913,32100.0
2013-05-17 15:00:00,63.03,63.07,62.91,62.96,59100.0,38.7913,38.8159,38.7174,38.7482,59100.0
2013-05-17 15:05:00,62.96,63.06,62.93,63.06,48800.0,38.7482,38.8097,38.7297,38.8097,48800.0
2013-05-17 15:10:00,63.06,63.11,63.05,63.1,23800.0,38.8097,38.8405,38.8036,38.8344,23800.0
2013-05-17 15:15:00,63.09,63.1,63.03,63.05,14700.0,38.8282,38.8344,38.7913,38.8036,14700.0
2013-05-17 15:20:00,63.03,63.04,62.98,63.0,26600.0,38.7913,38.7974,38.7605,38.7728,26600.0
2013-05-17 15:25:00,63.0,63.02,62.97,62.97,46600.0,38.7728,38.7851,38.7543,38.7543,46600.0
2013-05-17 15:30:00,62.98,63.06,62.98,63.01,28100.0,38.7605,38.8097,38.7605,38.779,28100.0
2013-05-17 15:35:00,63.01,63.05,62.99,63.0,27200.0,38.779,38.8036,38.7667,38.7728,27200.0
2013-05-17 15:40:00,62.99,63.03,62.98,63.01,86700.0,38.7667,38.7913,38.7605,38.779,86700.0
2013-05-17 15:45:00,63.01,63.02,62.95,63.0,77300.0,38.779,38.7851,38.742,38.7728,77300.0
2013-05-17 15:50:00,63.0,63.01,62.97,63.01,53800.0,38.7728,38.779,38.7543,38.779,53800.0
2013-05-17 15:55:00,63.01,63.05,62.96,63.03,99700.0,38.779,38.8036,38.7482,38.7913,99700.0
2013-05-20 09:30:00,63.03,63.29,63.0,63.24,18300.0,38.7913,38.9513,38.7728,38.9205,18300.0
2013-05-20 09:35:00,63.29,63.46,63.27,63.29,7800.0,38.9513,39.0559,38.939,38.9513,7800.0
2013-05-20 09:40:00,63.3,63.39,63.1,63.13,8700.0,38.9574,39.0128,38.8344,38.8528,8700.0
2013-05-20 09:45:00,63.12,63.18,63.01,63.07,13500.0,38.8467,38.8836,38.779,38.8159,13500.0
2013-05-20 09:50:00,63.05,63.2,62.99,63.04,16900.0,38.8036,38.8959,38.7667,38.7974,16900.0
2013-05-20 09:55:00,63.07,63.27,63.07,63.12,10300.0,38.8159,38.939,38.8159,38.8467,10300.0
2013-05-20 10:00:00,63.16,63.19,63.06,63.06,30800.0,38.8713,38.8897,38.8097,38.8097,30800.0
2013-05-20 10:05:00,63.08,63.23,63.01,63.01,17400.0,38.822,38.9144,38.779,38.779,17400.0
2013-05-20 10:10:00,63.02,63.05,62.93,62.95,15900.0,38.7851,38.8036,38.7297,38.742,15900.0
2013-05-20 10:15:00,62.96,63.05,62.93,63.01,6800.0,38.7482,38.8036,38.7297,38.779,6800.0
2013-05-20 10:20:00,63.05,63.17,62.97,63.17,16400.0,38.8036,38.8774,38.7543,38.8774,16400.0
2013-05-20 10:25:00,63.17,63.17,63.08,63.12,7100.0,38.8774,38.8774,38.822,38.8467,7100.0
2013-05-20 10:30:00,63.11,63.19,63.07,63.16,1700.0,38.8405,38.8897,38.8159,38.8713,1700.0
2013-05-20 10:35:00,63.17,63.24,63.17,63.23,9000.0,38.8774,38.9205,38.8774,38.9144,9000.0
2013-05-20 10:40:00,63.18,63.22,63.13,63.22,7400.0,38.8836,38.9082,38.8528,38.9082,7400.0
2013-05-20 10:45:00,63.21,63.23,63.11,63.13,11500.0,38.9021,38.9144,38.8405,38.8528,11500.0
2013-05-20 10:50:00,63.13,63.17,63.1,63.16,5300.0,38.8528,38.8774,38.8344,38.8713,5300.0
2013-05-20 10:55:00,63.18,63.27,63.18,63.19,8100.0,38.8836,38.939,38.8836,38.8897,8100.0
2013-05-20 11:00:00,63.22,63.26,63.21,63.24,13200.0,38.9082,38.9328,38.9021,38.9205,13200.0
2013-05-20 11:05:00,63.24,63.27,63.22,63.24,10200.0,38.9205,38.939,38.9082,38.9205,10200.0
2013-05-20 11:10:00,63.28,63.28,63.24,63.24,4700.0,38.9451,38.9451,38.9205,38.9205,4700.0
2013-05-20 11:15:00,63.26,63.33,63.22,63.22,6200.0,38.9328,38.9759,38.9082,38.9082,6200.0
2013-05-20 11:20:00,63.24,63.29,63.23,63.23,2800.0,38.9205,38.9513,38.9144,38.9144,2800.0
2013-05-20 11:25:00,63.23,63.37,63.23,63.33,7800.0,38.9144,39.0005,38.9144,38.9759,7800.0
2013-05-20 11:30:00,63.34,63.43,63.34,63.42,6600.0,38.9821,39.0375,38.9821,39.0313,6600.0
2013-05-20 11:35:00,63.45,63.52,63.44,63.52,4500.0,39.0498,39.0928,39.0436,39.0928,4500.0
2013-05-20 11:40:00,63.52,63.56,63.5,63.55,8500.0,39.0928,39.1175,39.0805,39.1113,8500.0
2013-05-20 11:45:00,63.55,63.6,63.48,63.48,7100.0,39.1113,39.1421,39.0682,39.0682,7100.0
2013-05-20 11:50:00,63.48,63.54,63.48,63.51,5400.0,39.0682,39.1052,39.0682,39.0867,5400.0
2013-05-20 11:55:00,63.5,63.5,63.42,63.42,5400.0,39.0805,39.0805,39.0313,39.0313,5400.0
2013-05-20 12:00:00,63.42,63.45,63.4,63.44,7600.0,39.0313,39.0498,39.019,39.0436,7600.0
2013-05-20 12:05:00,63.42,63.43,63.38,63.39,7300.0,39.0313,39.0375,39.0067,39.0128,7300.0
2013-05-20 12:10:00,63.4,63.4,63.35,63.35,3800.0,39.019,39.019,38.9882,38.9882,3800.0
2013-05-20 12:15:00,63.35,63.39,63.33,63.38,4900.0,38.9882,39.0128,38.9759,39.0067,4900.0
2013-05-20 12:20:00,63.39,63.4,63.37,63.37,2900.0,39.0128,39.019,39.0005,39.0005,2900.0
2013-05-20 12:25:00,63.35,63.42,63.35,63.39,26000.0,38.9882,39.0313,38.9882,39.0128,26000.0
2013-05-20 12:30:00,63.39,63.4,63.35,63.4,24300.0,39.0128,39.019,38.9882,39.019,24300.0
2013-05-20 12:35:00,63.38,63.4,63.37,63.4,3900.0,39.0067,39.019,39.0005,39.019,3900.0
2013-05-20 12:40:00,63.4,63.43,63.37,63.41,11000.0,39.019,39.0375,39.0005,39.0251,11000.0
2013-05-20 12:45:00,63.42,63.47,63.4,63.45,9700.0,39.0313,39.0621,39.019,39.0498,9700.0
2013-05-20 12:50:00,63.46,63.48,63.43,63.45,6500.0,39.0559,39.0682,39.0375,39.0498,6500.0
2013-05-20 12:55:00,63.45,63.47,63.44,63.45,10100.0,39.0498,39.0621,39.0436,39.0498,10100.0
2013-05-20 13:00:00,63.45,63.49,63.39,63.4,25300.0,39.0498,39.0744,39.0128,39.019,25300.0
2013-05-20 13:05:00,63.4,63.44,63.4,63.42,15800.0,39.019,39.0436,39.019,39.0313,15800.0
2013-05-20 13:10:00,63.42,63.44,63.39,63.39,10000.0,39.0313,39.0436,39.0128,39.0128,10000.0
2013-05-20 13:15:00,63.4,63.43,63.34,63.35,11700.0,39.019,39.0375,38.9821,38.9882,11700.0
2013-05-20 13:20:00,63.36,63.41,63.36,63.38,7800.0,38.9944,39.0251,38.9944,39.0067,7800.0
2013-05-20 13:25:00,63.38,63.4,63.35,63.39,4200.0,39.0067,39.019,38.9882,39.0128,4200.0
2013-05-20 13:30:00,63.38,63.41,63.37,63.4,5700.0,39.0067,39.0251,39.0005,39.019,5700.0
2013-05-20 13:35:00,63.4,63.41,63.35,63.35,11500.0,39.019,39.0251,38.9882,38.9882,11500.0
2013-05-20 13:40:00,63.35,63.35,63.31,63.32,8800.0,38.9882,38.9882,38.9636,38.9698,8800.0
2013-05-20 13:45:00,63.32,63.32,63.27,63.27,7100.0,38.9698,38.9698,38.939,38.939,7100.0
2013-05-20 13:50:00,63.27,63.34,63.27,63.34,4500.0,38.939,38.9821,38.939,38.9821,4500.0
2013-05-20 13:55:00,63.35,63.35,63.26,63.26,4900.0,38.9882,38.9882,38.9328,38.9328,4900.0
2013-05-20 14:00:00,63.27,63.3,63.22,63.22,8200.0,38.939,38.9574,38.9082,38.9082,8200.0
2013-05-20 14:05:00,63.24,63.34,63.22,63.34,5300.0,38.9205,38.9821,38.9082,38.9821,5300.0
2013-05-20 14:10:00,63.32,63.39,63.29,63.29,34700.0,38.9698,39.0128,38.9513,38.9513,34700.0
2013-05-20 14:15:00,63.27,63.37,63.23,63.37,10200.0,38.939,39.0005,38.9144,39.0005,10200.0
2013-05-20 14:20:00,63.37,63.43,63.37,63.4,22800.0,39.0005,39.0375,39.0005,39.019,22800.0
2013-05-20 14:25:00,63.4,63.41,63.39,63.41,8400.0,39.019,39.0251,39.0128,39.0251,8400.0
2013-05-20 14:30:00,63.42,63.45,63.41,63.43,9200.0,39.0313,39.0498,39.0251,39.0375,9200.0
2013-05-20 14:35:00,63.43,63.46,63.35,63.35,9900.0,39.0375,39.0559,38.9882,38.9882,9900.0
2013-05-20 14:40:00,63.36,63.42,63.35,63.4,7100.0,38.9944,39.0313,38.9882,39.019,7100.0
2013-05-20 14:45:00,63.4,63.42,63.38,63.4,6300.0,39.019,39.0313,39.0067,39.019,6300.0
2013-05-20 14:50:00,63.4,63.43,63.38,63.38,5900.0,39.019,39.0375,39.0067,39.0067,5900.0
2013-05-20 14:55:00,63.37,63.42,63.36,63.39,6500.0,39.0005,39.0313,38.9944,39.0128,6500.0
2013-05-20 15:00:00,63.39,63.4,63.35,63.4,10400.0,39.0128,39.019,38.9882,39.019,10400.0
2013-05-20 15:05:00,63.39,63.4,63.37,63.37,10400.0,39.0128,39.019,39.0005,39.0005,10400.0
2013-05-20 15:10:00,63.36,63.4,63.35,63.38,5500.0,38.9944,39.019,38.9882,39.0067,5500.0
2013-05-20 15:15:00,63.38,63.39,63.37,63.39,10200.0,39.0067,39.0128,39.0005,39.0128,10200.0
2013-05-20 15:20:00,63.38,63.39,63.34,63.35,6700.0,39.0067,39.0128,38.9821,38.9882,6700.0
2013-05-20 15:25:00,63.35,63.39,63.35,63.38,14700.0,38.9882,39.0128,38.9882,39.0067,14700.0
2013-05-20 15:30:00,63.38,63.38,63.32,63.32,11100.0,39.0067,39.0067,38.9698,38.9698,11100.0
2013-05-20 15:35:00,63.32,63.37,63.32,63.33,13300.0,38.9698,39.0005,38.9698,38.9759,13300.0
2013-05-20 15:40:00,63.33,63.36,63.32,63.33,16400.0,38.9759,38.9944,38.9698,38.9759,16400.0
2013-05-20 15:45:00,63.32,63.37,63.32,63.35,29900.0,38.9698,39.0005,38.9698,38.9882,29900.0
2013-05-20 15:50:00,63.34,63.39,63.3,63.31,24100.0,38.9821,39.0128,38.9574,38.9636,24100.0
2013-05-20 15:55:00,63.31,63.39,63.29,63.31,97800.0,38.9636,39.0128,38.9513,38.9636,97800.0
2013-05-21 09:30:00,63.54,63.84,63.39,63.83,15300.0,39.1052,39.2898,39.0128,39.2836,15300.0
2013-05-21 09:35:00,63.73,63.91,63.57,63.65,10500.0,39.2221,39.3329,39.1236,39.1728,10500.0
2013-05-21 09:40:00,63.62,63.84,63.62,63.78,10500.0,39.1544,39.2898,39.1544,39.2529,10500.0
2013-05-21 09:45:00,63.75,63.82,63.63,63.63,40500.0,39.2344,39.2775,39.1605,39.1605,40500.0
2013-05-21 09:50:00,63.57,63.83,63.57,63.64,28600.0,39.1236,39.2836,39.1236,39.1667,28600.0
2013-05-21 09:55:00,63.67,63.7,63.6,63.64,35100.0,39.1852,39.2036,39.1421,39.1667,35100.0
2013-05-21 10:00:00,63.65,63.67,63.56,63.6,48200.0,39.1728,39.1852,39.1175,39.1421,48200.0
2013-05-21 10:05:00,63.6,63.67,63.57,63.61,15800.0,39.1421,39.1852,39.1236,39.1482,15800.0
2013-05-21 10:10:00,63.62,63.69,63.6,63.68,38900.0,39.1544,39.1975,39.1421,39.1913,38900.0
2013-05-21 10:15:00,63.65,63.69,63.63,63.66,23300.0,39.1728,39.1975,39.1605,39.179,23300.0
2013-05-21 10:20:00,63.66,64.11,63.66,64.09,18200.0,39.179,39.456,39.179,39.4436,18200.0
2013-05-21 10:25:00,64.11,64.29,64.09,64.29,12300.0,39.456,39.5667,39.4436,39.5667,12300.0
2013-05-21 10:30:00,64.28,64.28,64.14,64.17,15600.0,39.5606,39.5606,39.4744,39.4929,15600.0
2013-05-21 10:35:00,64.17,64.25,64.13,64.24,17000.0,39.4929,39.5421,39.4683,39.536,17000.0
2013-05-21 10:40:00,64.28,64.41,64.26,64.41,15100.0,39.5606,39.6406,39.5483,39.6406,15100.0
2013-05-21 10:45:00,64.39,64.54,64.34,64.54,24800.0,39.6283,39.7206,39.5975,39.7206,24800.0
2013-05-21 10:50:00,64.55,64.59,64.47,64.47,24400.0,39.7267,39.7514,39.6775,39.6775,24400.0
2013-05-21 10:55:00,64.48,64.56,64.47,64.5,24600.0,39.6837,39.7329,39.6775,39.696,24600.0
2013-05-21 11:00:00,64.5,64.51,64.38,64.41,16800.0,39.696,39.7021,39.6221,39.6406,16800.0
2013-05-21 11:05:00,64.41,64.47,64.33,64.45,22000.0,39.6406,39.6775,39.5913,39.6652,22000.0
2013-05-21 11:10:00,64.49,64.6,64.48,64.54,12900.0,39.6898,39.7575,39.6837,39.7206,12900.0
2013-05-21 11:15:00,64.54,64.54,64.34,64.38,20000.0,39.7206,39.7206,39.5975,39.6221,20000.0
2013-05-21 11:20:00,64.38,64.38,64.25,64.25,10700.0,39.6221,39.6221,39.5421,39.5421,10700.0
2013-05-21 11:25:00,64.26,64.27,64.2,64.22,7800.0,39.5483,39.5544,39.5113,39.5237,7800.0
2013-05-21 11:30:00,64.24,64.38,64.21,64.3,14200.0,39.536,39.6221,39.5175,39.5729,14200.0
2013-05-21 11:35:00,64.27,64.3,64.21,64.23,8100.0,39.5544,39.5729,39.5175,39.5298,8100.0
2013-05-21 11:40:00,64.23,64.23,64.11,64.13,40400.0,39.5298,39.5298,39.456,39.4683,40400.0
2013-05-21 11:45:00,64.12,64.13,64.09,64.09,17200.0,39.4621,39.4683,39.4436,39.4436,17200.0
2013-05-21 11:50:00,64.1,64.13,64.06,64.06,23900.0,39.4498,39.4683,39.4252,39.4252,23900.0
2013-05-21 11:55:00,64.05,64.05,64.0,64.01,23200.0,39.419,39.419,39.3883,39.3944,23200.0
2013-05-21 12:00:00,64.02,64.09,64.0,64.0,25000.0,39.4006,39.4436,39.3883,39.3883,25000.0
2013-05-21 12:05:00,64.01,64.07,63.97,63.97,21500.0,39.3944,39.4313,39.3698,39.3698,21500.0
2013-05-21 12:10:00,64.0,64.06,63.99,64.02,27400.0,39.3883,39.4252,39.3821,39.4006,27400.0
2013-05-21 12:15:00,64.03,64.05,63.95,64.02,19100.0,39.4067,39.419,39.3575,39.4006,19100.0
2013-05-21 12:20:00,64.01,64.03,63.98,64.0,9000.0,39.3944,39.4067,39.3759,39.3883,9000.0
2013-05-21 12:25:00,64.0,64.01,63.96,64.01,10300.0,39.3883,39.3944,39.3636,39.3944,10300.0
2013-05-21 12:30:00,63.98,64.02,63.98,63.99,9000.0,39.3759,39.4006,39.3759,39.3821,9000.0
2013-05-21 12:35:00,63.98,64.0,63.98,63.99,3800.0,39.3759,39.3883,39.3759,39.3821,3800.0
2013-05-21 12:40:00,63.98,64.05,63.95,64.01,15000.0,39.3759,39.419,39.3575,39.3944,15000.0
2013-05-21 12:45:00,64.0,64.03,63.99,64.0,13400.0,39.3883,39.4067,39.3821,39.3883,13400.0
2013-05-21 12:50:00,64.0,64.02,63.98,63.98,5200.0,39.3883,39.4006,39.3759,39.3759,5200.0
2013-05-21 12:55:00,63.99,64.0,63.9,63.91,5400.0,39.3821,39.3883,39.3267,39.3329,5400.0
2013-05-21 13:00:00,63.96,64.05,63.96,64.0,27600.0,39.3636,39.419,39.3636,39.3883,27600.0
2013-05-21 13:05:00,64.0,64.02,63.94,63.97,22300.0,39.3883,39.4006,39.3513,39.3698,22300.0
2013-05-21 13:10:00,63.97,64.03,63.97,64.02,8700.0,39.3698,39.4067,39.3698,39.4006,8700.0
2013-05-21 13:15:00,63.99,64.05,63.99,64.0,9800.0,39.3821,39.419,39.3821,39.3883,9800.0
2013-05-21 13:20:00,63.99,64.02,63.98,64.01,5700.0,39.3821,39.4006,39.3759,39.3944,5700.0
2013-05-21 13:25:00,63.99,64.02,63.98,64.02,7700.0,39.3821,39.4006,39.3759,39.4006,7700.0
2013-05-21 13:30:00,64.0,64.01,63.93,63.97,20200.0,39.3883,39.3944,39.3452,39.3698,20200.0
2013-05-21 13:35:00,63.98,64.02,63.95,63.97,13200.0,39.3759,39.4006,39.3575,39.3698,13200.0
2013-05-21 13:40:00,63.95,64.02,63.95,63.99,10000.0,39.3575,39.4006,39.3575,39.3821,10000.0
2013-05-21 13:45:00,63.99,64.01,63.97,63.97,8000.0,39.3821,39.3944,39.3698,39.3698,8000.0
2013-05-21 13:50:00,63.99,64.02,63.96,63.99,24600.0,39.3821,39.4006,39.3636,39.3821,24600.0
2013-05-21 13:55:00,63.98,64.01,63.96,64.0,14600.0,39.3759,39.3944,39.3636,39.3883,14600.0
2013-05-21 14:00:00,63.99,64.01,63.98,64.0,12200.0,39.3821,39.3944,39.3759,39.3883,12200.0
2013-05-21 14:05:00,63.99,64.01,63.95,64.01,7400.0,39.3821,39.3944,39.3575,39.3944,7400.0
2013-05-21 14:10:00,64.0,64.01,63.97,64.01,15000.0,39.3883,39.3944,39.3698,39.3944,15000.0
2013-05-21 14:15:00,64.0,64.01,63.97,63.99,19600.0,39.3883,39.3944,39.3698,39.3821,19600.0
2013-05-21 14:20:00,64.0,64.0,63.96,63.98,23100.0,39.3883,39.3883,39.3636,39.3759,23100.0
2013-05-21 14:25:00,63.99,64.03,63.97,64.0,39000.0,39.3821,39.4067,39.3698,39.3883,39000.0
2013-05-21 14:30:00,63.99,64.03,63.97,63.97,21900.0,39.3821,39.4067,39.3698,39.3698,21900.0
2013-05-21 14:35:00,63.97,64.01,63.97,64.0,9500.0,39.3698,39.3944,39.3698,39.3883,9500.0
2013-05-21 14:40:00,64.0,64.01,63.98,64.0,14800.0,39.3883,39.3944,39.3759,39.3883,14800.0
2013-05-21 14:45:00,63.99,64.01,63.97,64.01,18300.0,39.3821,39.3944,39.3698,39.3944,18300.0
2013-05-21 14:50:00,64.0,64.02,63.99,64.01,24200.0,39.3883,39.4006,39.3821,39.3944,24200.0
2013-05-21 14:55:00,64.0,64.01,63.99,64.0,19400.0,39.3883,39.3944,39.3821,39.3883,19400.0
2013-05-21 15:00:00,63.99,64.03,63.99,64.0,29600.0,39.3821,39.4067,39.3821,39.3883,29600.0
2013-05-21 15:05:00,64.0,64.01,63.98,63.99,18100.0,39.3883,39.3944,39.3759,39.3821,18100.0
2013-05-21 15:10:00,64.0,64.01,63.96,63.98,26600.0,39.3883,39.3944,39.3636,39.3759,26600.0
2013-05-21 15:15:00,63.97,64.01,63.97,64.0,22300.0,39.3698,39.3944,39.3698,39.3883,22300.0
2013-05-21 15:20:00,64.01,64.01,64.0,64.0,14800.0,39.3944,39.3944,39.3883,39.3883,14800.0
2013-05-21 15:25:00,64.0,64.01,63.98,63.98,15700.0,39.3883,39.3944,39.3759,39.3759,15700.0
2013-05-21 15:30:00,63.98,63.99,63.97,63.97,17300.0,39.3759,39.3821,39.3698,39.3698,17300.0
2013-05-21 15:35:00,63.98,64.01,63.97,64.01,21700.0,39.3759,39.3944,39.3698,39.3944,21700.0
2013-05-21 15:40:00,64.0,64.01,63.98,64.01,24500.0,39.3883,39.3944,39.3759,39.3944,24500.0
2013-05-21 15:45:00,64.01,64.13,64.01,64.11,59000.0,39.3944,39.4683,39.3944,39.456,59000.0
2013-05-21 15:50:00,64.13,64.14,63.99,64.03,34700.0,39.4683,39.4744,39.3821,39.4067,34700.0
2013-05-21 15:55:00,64.03,64.1,64.03,64.06,56000.0,39.4067,39.4498,39.4067,39.4252,56000.0
2013-05-22 09:30:00,63.87,64.09,63.81,63.93,18600.0,39.3082,39.4436,39.2713,39.3452,18600.0
2013-05-22 09:35:00,64.04,64.06,63.77,63.77,6100.0,39.4129,39.4252,39.2467,39.2467,6100.0
2013-05-22 09:40:00,63.79,63.95,63.75,63.95,9800.0,39.259,39.3575,39.2344,39.3575,9800.0
2013-05-22 09:45:00,63.91,64.03,63.91,63.97,19200.0,39.3329,39.4067,39.3329,39.3698,19200.0
2013-05-22 09:50:00,63.97,64.05,63.96,64.03,11700.0,39.3698,39.419,39.3636,39.4067,11700.0
2013-05-22 09:55:00,64.03,64.25,64.03,64.18,21900.0,39.4067,39.5421,39.4067,39.499,21900.0
2013-05-22 10:00:00,64.23,64.28,63.98,64.08,25500.0,39.5298,39.5606,39.3759,39.4375,25500.0
2013-05-22 10:05:00,64.06,64.23,64.06,64.18,20400.0,39.4252,39.5298,39.4252,39.499,20400.0
2013-05-22 10:10:00,64.19,64.29,64.13,64.24,16700.0,39.5052,39.5667,39.4683,39.536,16700.0
2013-05-22 10:15:00,64.29,64.35,64.23,64.29,8200.0,39.5667,39.6037,39.5298,39.5667,8200.0
2013-05-22 10:20:00,64.27,64.42,64.23,64.38,14100.0,39.5544,39.6467,39.5298,39.6221,14100.0
2013-05-22 10:25:00,64.35,64.57,64.35,64.5,9300.0,39.6037,39.7391,39.6037,39.696,9300.0
2013-05-22 10:30:00,64.5,64.5,64.3,64.3,16300.0,39.696,39.696,39.5729,39.5729,16300.0
2013-05-22 10:35:00,64.33,64.33,64.07,64.19,13200.0,39.5913,39.5913,39.4313,39.5052,13200.0
2013-05-22 10:40:00,64.13,64.27,64.13,64.23,6100.0,39.4683,39.5544,39.4683,39.5298,6100.0
2013-05-22 10:45:00,64.2,64.2,64.08,64.08,15900.0,39.5113,39.5113,39.4375,39.4375,15900.0
2013-05-22 10:50:00,64.09,64.11,64.04,64.09,12300.0,39.4436,39.456,39.4129,39.4436,12300.0
2013-05-22 10:55:00,64.07,64.09,64.0,64.05,7800.0,39.4313,39.4436,39.3883,39.419,7800.0
2013-05-22 11:00:00,64.05,64.12,64.01,64.03,9300.0,39.419,39.4621,39.3944,39.4067,9300.0
2013-05-22 11:05:00,64.05,64.23,64.05,64.17,25900.0,39.419,39.5298,39.419,39.4929,25900.0
2013-05-22 11:10:00,64.17,64.29,64.1,64.29,22500.0,39.4929,39.5667,39.4498,39.5667,22500.0
2013-05-22 11:15:00,64.25,64.32,64.25,64.3,8700.0,39.5421,39.5852,39.5421,39.5729,8700.0
2013-05-22 11:20:00,64.31,64.31,64.21,64.21,7300.0,39.579,39.579,39.5175,39.5175,7300.0
2013-05-22 11:25:00,64.21,64.24,64.13,64.14,10600.0,39.5175,39.536,39.4683,39.4744,10600.0
2013-05-22 11:30:00,64.16,64.21,64.16,64.2,8500.0,39.4867,39.5175,39.4867,39.5113,8500.0
2013-05-22 11:35:00,64.2,64.26,64.18,64.25,9200.0,39.5113,39.5483,39.499,39.5421,9200.0
2013-05-22 11:40:00,64.23,64.3,64.2,64.24,13900.0,39.5298,39.5729,39.5113,39.536,13900.0
2013-05-22 11:45:00,64.25,64.41,64.24,64.37,15800.0,39.5421,39.6406,39.536,39.616,15800.0
2013-05-22 11:50:00,64.36,64.44,64.33,64.35,38300.0,39.6098,39.659,39.5913,39.6037,38300.0
2013-05-22 11:55:00,64.38,64.39,64.29,64.36,5300.0,39.6221,39.6283,39.5667,39.6098,5300.0
2013-05-22 12:00:00,64.33,64.38,64.25,64.33,32700.0,39.5913,39.6221,39.5421,39.5913,32700.0
2013-05-22 12:05:00,64.33,64.37,64.17,64.3,46900.0,39.5913,39.616,39.4929,39.5729,46900.0
2013-05-22 12:10:00,64.27,64.34,64.18,64.33,18900.0,39.5544,39.5975,39.499,39.5913,18900.0
2013-05-22 12:15:00,64.33,64.36,64.25,64.31,14900.0,39.5913,39.6098,39.5421,39.579,14900.0
2013-05-22 12:20:00,64.31,64.31,64.21,64.27,17500.0,39.579,39.579,39.5175,39.5544,17500.0
2013-05-22 12:25:00,64.28,64.3,64.17,64.21,13000.0,39.5606,39.5729,39.4929,39.5175,13000.0
2013-05-22 12:30:00,64.2,64.21,64.13,64.15,32800.0,39.5113,39.5175,39.4683,39.4806,32800.0
2013-05-22 12:35:00,64.15,64.2,64.12,64.18,6300.0,39.4806,39.5113,39.4621,39.499,6300.0
2013-05-22 12:40:00,64.18,64.26,64.14,64.22,7600.0,39.499,39.5483,39.4744,39.5237,7600.0
2013-05-22 12:45:00,64.22,64.26,64.13,64.16,6300.0,39.5237,39.5483,39.4683,39.4867,6300.0
2013-05-22 12:50:00,64.17,64.24,64.13,64.17,8100.0,39.4929,39.536,39.4683,39.4929,8100.0
2013-05-22 12:55:00,64.19,64.19,64.14,64.15,5200.0,39.5052,39.5052,39.4744,39.4806,5200.0
2013-05-22 13:00:00,64.13,64.23,64.13,64.18,13600.0,39.4683,39.5298,39.4683,39.499,13600.0
2013-05-22 13:05:00,64.2,64.2,64.14,64.16,6000.0,39.5113,39.5113,39.4744,39.4867,6000.0
2013-05-22 13:10:00,64.15,64.18,64.02,64.05,16300.0,39.4806,39.499,39.4006,39.419,16300.0
2013-05-22 13:15:00,64.04,64.07,63.94,64.07,64100.0,39.4129,39.4313,39.3513,39.4313,64100.0
2013-05-22 13:20:00,64.06,64.1,63.87,63.87,15300.0,39.4252,39.4498,39.3082,39.3082,15300.0
2013-05-22 13:25:00,63.87,63.91,63.73,63.74,19000.0,39.3082,39.3329,39.2221,39.2282,19000.0
2013-05-22 13:30:00,63.74,63.74,63.63,63.72,34100.0,39.2282,39.2282,39.1605,39.2159,34100.0
2013-05-22 13:35:00,63.72,63.89,63.71,63.85,33200.0,39.2159,39.3206,39.2098,39.2959,33200.0
2013-05-22 13:40:00,63.88,63.89,63.83,63.83,31800.0,39.3144,39.3206,39.2836,39.2836,31800.0
2013-05-22 13:45:00,63.83,63.86,63.68,63.76,38500.0,39.2836,39.3021,39.1913,39.2405,38500.0
2013-05-22 13:50:00,63.76,63.76,63.68,63.69,8000.0,39.2405,39.2405,39.1913,39.1975,8000.0
2013-05-22 13:55:00,63.69,63.72,63.63,63.63,17600.0,39.1975,39.2159,39.1605,39.1605,17600.0
2013-05-22 14:00:00,63.62,63.71,63.52,63.67,37200.0,39.1544,39.2098,39.0928,39.1852,37200.0
2013-05-22 14:05:00,63.66,63.7,63.55,63.62,22700.0,39.179,39.2036,39.1113,39.1544,22700.0
2013-05-22 14:10:00,63.59,63.62,63.31,63.33,22200.0,39.1359,39.1544,38.9636,38.9759,22200.0
2013-05-22 14:15:00,63.31,63.49,63.31,63.49,13500.0,38.9636,39.0744,38.9636,39.0744,13500.0
2013-05-22 14:20:00,63.46,63.51,63.38,63.4,11500.0,39.0559,39.0867,39.0067,39.019,11500.0
2013-05-22 14:25:00,63.41,63.46,63.37,63.4,18200.0,39.0251,39.0559,39.0005,39.019,18200.0
2013-05-22 14:30:00,63.4,63.54,63.38,63.5,40300.0,39.019,39.1052,39.0067,39.0805,40300.0
2013-05-22 14:35:00,63.5,63.58,63.2,63.22,31300.0,39.0805,39.1298,38.8959,38.9082,31300.0
2013-05-22 14:40:00,63.24,63.24,62.91,62.91,23100.0,38.9205,38.9205,38.7174,38.7174,23100.0
2013-05-22 14:45:00,62.95,63.0,62.9,62.97,26600.0,38.742,38.7728,38.7113,38.7543,26600.0
2013-05-22 14:50:00,63.01,63.07,62.95,62.98,17000.0,38.779,38.8159,38.742,38.7605,17000.0
2013-05-22 14:55:00,62.98,62.99,62.91,62.98,17300.0,38.7605,38.7667,38.7174,38.7605,17300.0
2013-05-22 15:00:00,63.0,63.2,62.94,63.09,16600.0,38.7728,38.8959,38.7359,38.8282,16600.0
2013-05-22 15:05:00,63.04,63.12,63.01,63.12,10300.0,38.7974,38.8467,38.779,38.8467,10300.0
2013-05-22 15:10:00,63.12,63.12,62.96,62.96,13200.0,38.8467,38.8467,38.7482,38.7482,13200.0
2013-05-22 15:15:00,62.93,62.98,62.76,62.77,16400.0,38.7297,38.7605,38.6251,38.6313,16400.0
2013-05-22 15:20:00,62.76,62.81,62.69,62.71,24200.0,38.6251,38.6559,38.582,38.5943,24200.0
2013-05-22 15:25:00,62.72,62.74,62.59,62.6,21200.0,38.6005,38.6128,38.5205,38.5266,21200.0
2013-05-22 15:30:00,62.61,62.71,62.55,62.58,19000.0,38.5328,38.5943,38.4959,38.5143,19000.0
2013-05-22 15:35:00,62.57,62.63,62.45,62.46,22000.0,38.5082,38.5451,38.4343,38.4405,22000.0
2013-05-22 15:40:00,62.46,62.46,62.35,62.4,75900.0,38.4405,38.4405,38.3728,38.4035,75900.0
2013-05-22 15:45:00,62.4,62.47,62.38,62.45,67000.0,38.4035,38.4466,38.3912,38.4343,67000.0
2013-05-22 15:50:00,62.44,62.58,62.43,62.56,37100.0,38.4282,38.5143,38.422,38.502,37100.0
2013-05-22 15:55:00,62.55,62.6,62.47,62.55,74800.0,38.4959,38.5266,38.4466,38.4959,74800.0
2013-05-23 09:30:00,61.88,62.02,61.46,61.46,33900.0,38.0835,38.1697,37.825,37.825,33900.0
2013-05-23 09:35:00,61.46,61.88,61.33,61.88,18500.0,37.825,38.0835,37.745,38.0835,18500.0
2013-05-23 09:40:00,61.88,62.44,61.78,61.99,26700.0,38.0835,38.4282,38.022,38.1512,26700.0
2013-05-23 09:45:00,62.06,62.09,61.77,62.0,9600.0,38.1943,38.2128,38.0158,38.1574,9600.0
2013-05-23 09:50:00,62.0,62.04,61.76,61.97,23000.0,38.1574,38.182,38.0097,38.1389,23000.0
2013-05-23 09:55:00,61.97,62.01,61.88,61.96,16400.0,38.1389,38.1635,38.0835,38.1328,16400.0
2013-05-23 10:00:00,61.93,62.33,61.92,62.3,31400.0,38.1143,38.3605,38.1081,38.342,31400.0
2013-05-23 10:05:00,62.26,62.29,62.12,62.19,31200.0,38.3174,38.3358,38.2312,38.2743,31200.0
2013-05-23 10:10:00,62.19,62.27,62.15,62.22,23600.0,38.2743,38.3235,38.2497,38.2928,23600.0
2013-05-23 10:15:00,62.25,62.25,62.11,62.24,58600.0,38.3112,38.3112,38.2251,38.3051,58600.0
2013-05-23 10:20:00,62.18,62.22,62.06,62.06,10100.0,38.2682,38.2928,38.1943,38.1943,10100.0
2013-05-23 10:25:00,62.08,62.13,62.01,62.03,15200.0,38.2066,38.2374,38.1635,38.1758,15200.0
2013-05-23 10:30:00,62.04,62.25,62.03,62.24,18300.0,38.182,38.3112,38.1758,38.3051,18300.0
2013-05-23 10:35:00,62.22,62.25,62.17,62.17,29500.0,38.2928,38.3112,38.262,38.262,29500.0
2013-05-23 10:40:00,62.18,62.2,62.0,62.06,10200.0,38.2682,38.2805,38.1574,38.1943,10200.0
2013-05-23 10:45:00,62.06,62.25,62.03,62.25,23200.0,38.1943,38.3112,38.1758,38.3112,23200.0
2013-05-23 10:50:00,62.25,62.36,62.22,62.24,10300.0,38.3112,38.3789,38.2928,38.3051,10300.0
2013-05-23 10:55:00,62.26,62.29,62.2,62.2,6300.0,38.3174,38.3358,38.2805,38.2805,6300.0
2013-05-23 11:00:00,62.21,62.21,62.08,62.2,4200.0,38.2866,38.2866,38.2066,38.2805,4200.0
2013-05-23 11:05:00,62.24,62.35,62.24,62.34,5700.0,38.3051,38.3728,38.3051,38.3666,5700.0
2013-05-23 11:10:00,62.34,62.52,62.34,62.52,18700.0,38.3666,38.4774,38.3666,38.4774,18700.0
2013-05-23 11:15:00,62.51,62.59,62.5,62.57,4500.0,38.4712,38.5205,38.4651,38.5082,4500.0
2013-05-23 11:20:00,62.58,62.73,62.57,62.68,32100.0,38.5143,38.6066,38.5082,38.5759,32100.0
2013-05-23 11:25:00,62.67,62.83,62.67,62.78,9000.0,38.5697,38.6682,38.5697,38.6374,9000.0
2013-05-23 11:30:00,62.77,62.84,62.77,62.8,12600.0,38.6313,38.6743,38.6313,38.6497,12600.0
2013-05-23 11:35:00,62.82,62.84,62.77,62.79,16500.0,38.662,38.6743,38.6313,38.6436,16500.0
2013-05-23 11:40:00,62.79,62.8,62.71,62.72,24600.0,38.6436,38.6497,38.5943,38.6005,24600.0
2013-05-23 11:45:00,62.74,62.76,62.68,62.73,15400.0,38.6128,38.6251,38.5759,38.6066,15400.0
2013-05-23 11:50:00,62.76,62.83,62.76,62.78,8500.0,38.6251,38.6682,38.6251,38.6374,8500.0
2013-05-23 11:55:00,62.74,62.84,62.74,62.84,16900.0,38.6128,38.6743,38.6128,38.6743,16900.0
2013-05-23 12:00:00,62.84,62.84,62.75,62.76,15400.0,38.6743,38.6743,38.619,38.6251,15400.0
2013-05-23 12:05:00,62.74,62.98,62.74,62.98,16400.0,38.6128,38.7605,38.6128,38.7605,16400.0
2013-05-23 12:10:00,62.98,63.27,62.96,63.27,41700.0,38.7605,38.939,38.7482,38.939,41700.0
2013-05-23 12:15:00,63.28,63.28,63.11,63.22,32900.0,38.9451,38.9451,38.8405,38.9082,32900.0
2013-05-23 12:20:00,63.23,63.42,63.22,63.37,50400.0,38.9144,39.0313,38.9082,39.0005,50400.0
2013-05-23 12:25:00,63.38,63.41,63.25,63.25,9600.0,39.0067,39.0251,38.9267,38.9267,9600.0
2013-05-23 12:30:00,63.22,63.41,63.22,63.26,15900.0,38.9082,39.0251,38.9082,38.9328,15900.0
2013-05-23 12:35:00,63.26,63.47,63.22,63.34,50000.0,38.9328,39.0621,38.9082,38.9821,50000.0
2013-05-23 12:40:00,63.32,63.42,63.18,63.19,45600.0,38.9698,39.0313,38.8836,38.8897,45600.0
2013-05-23 12:45:00,63.18,63.31,63.15,63.18,15800.0,38.8836,38.9636,38.8651,38.8836,15800.0
2013-05-23 12:50:00,63.19,63.27,63.19,63.24,14300.0,38.8897,38.939,38.8897,38.9205,14300.0
2013-05-23 12:55:00,63.26,63.34,63.19,63.26,129700.0,38.9328,38.9821,38.8897,38.9328,129700.0
2013-05-23 13:00:00,63.26,63.49,63.23,63.27,37000.0,38.9328,39.0744,38.9144,38.939,37000.0
2013-05-23 13:05:00,63.26,63.3,63.23,63.25,5900.0,38.9328,38.9574,38.9144,38.9267,5900.0
2013-05-23 13:10:00,63.26,63.59,63.25,63.59,79600.0,38.9328,39.1359,38.9267,39.1359,79600.0
2013-05-23 13:15:00,63.6,63.7,63.33,63.42,70100.0,39.1421,39.2036,38.9759,39.0313,70100.0
2013-05-23 13:20:00,63.41,63.41,63.24,63.26,23600.0,39.0251,39.0251,38.9205,38.9328,23600.0
2013-05-23 13:25:00,63.26,63.26,63.04,63.04,32700.0,38.9328,38.9328,38.7974,38.7974,32700.0
2013-05-23 13:30:00,63.06,63.12,63.04,63.04,7600.0,38.8097,38.8467,38.7974,38.7974,7600.0
2013-05-23 13:35:00,63.03,63.13,63.02,63.11,20300.0,38.7913,38.8528,38.7851,38.8405,20300.0
2013-05-23 13:40:00,63.1,63.14,63.03,63.11,14200.0,38.8344,38.859,38.7913,38.8405,14200.0
2013-05-23 13:45:00,63.07,63.07,62.96,62.99,8000.0,38.8159,38.8159,38.7482,38.7667,8000.0
2013-05-23 13:50:00,63.0,63.06,62.98,62.98,19000.0,38.7728,38.8097,38.7605,38.7605,19000.0
2013-05-23 13:55:00,62.99,63.03,62.97,63.01,13700.0,38.7667,38.7913,38.7543,38.779,13700.0
2013-05-23 14:00:00,63.01,63.01,62.8,62.8,19400.0,38.779,38.779,38.6497,38.6497,19400.0
2013-05-23 14:05:00,62.8,63.02,62.79,63.02,14400.0,38.6497,38.7851,38.6436,38.7851,14400.0
2013-05-23 14:10:00,63.01,63.02,62.97,63.0,11700.0,38.779,38.7851,38.7543,38.7728,11700.0
2013-05-23 14:15:00,63.0,63.09,62.98,63.03,12800.0,38.7728,38.8282,38.7605,38.7913,12800.0
2013-05-23 14:20:00,63.05,63.05,62.91,62.93,3400.0,38.8036,38.8036,38.7174,38.7297,3400.0
2013-05-23 14:25:00,62.93,62.93,62.86,62.87,9600.0,38.7297,38.7297,38.6867,38.6928,9600.0
2013-05-23 14:30:00,62.86,62.9,62.84,62.87,19200.0,38.6867,38.7113,38.6743,38.6928,19200.0
2013-05-23 14:35:00,62.88,62.97,62.88,62.96,8400.0,38.699,38.7543,38.699,38.7482,8400.0
2013-05-23 14:40:00,62.95,63.01,62.91,62.99,11200.0,38.742,38.779,38.7174,38.7667,11200.0
2013-05-23 14:45:00,62.98,62.99,62.96,62.99,7600.0,38.7605,38.7667,38.7482,38.7667,7600.0
2013-05-23 14:50:00,62.99,63.01,62.96,62.97,13900.0,38.7667,38.779,38.7482,38.7543,13900.0
2013-05-23 14:55:00,62.96,62.99,62.85,62.92,16800.0,38.7482,38.7667,38.6805,38.7236,16800.0
2013-05-23 15:00:00,62.95,62.98,62.83,62.86,7400.0,38.742,38.7605,38.6682,38.6867,7400.0
2013-05-23 15:05:00,62.85,62.95,62.85,62.95,13100.0,38.6805,38.742,38.6805,38.742,13100.0
2013-05-23 15:10:00,62.95,63.1,62.92,63.08,17600.0,38.742,38.8344,38.7236,38.822,17600.0
2013-05-23 15:15:00,63.06,63.08,62.99,63.01,13400.0,38.8097,38.822,38.7667,38.779,13400.0
2013-05-23 15:20:00,63.0,63.03,62.92,62.95,12600.0,38.7728,38.7913,38.7236,38.742,12600.0
2013-05-23 15:25:00,62.95,63.04,62.95,63.04,17700.0,38.742,38.7974,38.742,38.7974,17700.0
2013-05-23 15:30:00,63.03,63.09,62.98,63.09,14500.0,38.7913,38.8282,38.7605,38.8282,14500.0
2013-05-23 15:35:00,63.12,63.13,63.03,63.06,12100.0,38.8467,38.8528,38.7913,38.8097,12100.0
2013-05-23 15:40:00,63.04,63.13,63.04,63.11,16200.0,38.7974,38.8528,38.7974,38.8405,16200.0
2013-05-23 15:45:00,63.1,63.14,63.0,63.01,37100.0,38.8344,38.859,38.7728,38.779,37100.0
2013-05-23 15:50:00,63.0,63.05,62.99,63.01,50500.0,38.7728,38.8036,38.7667,38.779,50500.0
2013-05-23 15:55:00,63.0,63.01,62.97,63.0,65400.0,38.7728,38.779,38.7543,38.7728,65400.0
2013-05-24 09:30:00,62.66,62.79,62.51,62.68,13300.0,38.5636,38.6436,38.4712,38.5759,13300.0
2013-05-24 09:35:00,62.69,62.91,62.6,62.85,7900.0,38.582,38.7174,38.5266,38.6805,7900.0
2013-05-24 09:40:00,62.87,62.87,62.58,62.79,10600.0,38.6928,38.6928,38.5143,38.6436,10600.0
2013-05-24 09:45:00,62.73,62.83,62.61,62.76,36900.0,38.6066,38.6682,38.5328,38.6251,36900.0
2013-05-24 09:50:00,62.75,62.75,62.52,62.59,22200.0,38.619,38.619,38.4774,38.5205,22200.0
2013-05-24 09:55:00,62.64,62.64,62.11,62.25,17100.0,38.5513,38.5513,38.2251,38.3112,17100.0
2013-05-24 10:00:00,62.24,62.24,62.01,62.01,7500.0,38.3051,38.3051,38.1635,38.1635,7500.0
2013-05-24 10:05:00,62.01,62.11,61.95,62.07,26400.0,38.1635,38.2251,38.1266,38.2005,26400.0
2013-05-24 10:10:00,62.03,62.18,62.01,62.18,6700.0,38.1758,38.2682,38.1635,38.2682,6700.0
2013-05-24 10:15:00,62.15,62.49,62.11,62.37,22300.0,38.2497,38.4589,38.2251,38.3851,22300.0
2013-05-24 10:20:00,62.34,62.36,62.25,62.34,4800.0,38.3666,38.3789,38.3112,38.3666,4800.0
2013-05-24 10:25:00,62.35,62.43,62.33,62.38,3400.0,38.3728,38.422,38.3605,38.3912,3400.0
2013-05-24 10:30:00,62.38,62.51,62.35,62.46,5000.0,38.3912,38.4712,38.3728,38.4405,5000.0
2013-05-24 10:35:00,62.44,62.52,62.44,62.51,9300.0,38.4282,38.4774,38.4282,38.4712,9300.0
2013-05-24 10:40:00,62.5,62.5,62.4,62.44,5300.0,38.4651,38.4651,38.4035,38.4282,5300.0
2013-05-24 10:45:00,62.44,62.44,62.25,62.28,8200.0,38.4282,38.4282,38.3112,38.3297,8200.0
2013-05-24 10:50:00,62.28,62.43,62.25,62.43,14200.0,38.3297,38.422,38.3112,38.422,14200.0
2013-05-24 10:55:00,62.42,62.44,62.33,62.43,4000.0,38.4159,38.4282,38.3605,38.422,4000.0
2013-05-24 11:00:00,62.45,62.45,62.3,62.32,3300.0,38.4343,38.4343,38.342,38.3543,3300.0
2013-05-24 11:05:00,62.33,62.35,62.29,62.34,3300.0,38.3605,38.3728,38.3358,38.3666,3300.0
2013-05-24 11:10:00,62.33,62.45,62.32,62.4,8600.0,38.3605,38.4343,38.3543,38.4035,8600.0
2013-05-24 11:15:00,62.41,62.75,62.41,62.71,22600.0,38.4097,38.619,38.4097,38.5943,22600.0
2013-05-24 11:20:00,62.72,62.89,62.71,62.84,14100.0,38.6005,38.7051,38.5943,38.6743,14100.0
2013-05-24 11:25:00,62.85,62.95,62.68,62.68,23700.0,38.6805,38.742,38.5759,38.5759,23700.0
2013-05-24 11:30:00,62.67,62.67,62.5,62.55,4600.0,38.5697,38.5697,38.4651,38.4959,4600.0
2013-05-24 11:35:00,62.55,62.59,62.51,62.56,5500.0,38.4959,38.5205,38.4712,38.502,5500.0
2013-05-24 11:40:00,62.55,62.71,62.54,62.66,15900.0,38.4959,38.5943,38.4897,38.5636,15900.0
2013-05-24 11:45:00,62.66,62.7,62.59,62.65,4800.0,38.5636,38.5882,38.5205,38.5574,4800.0
2013-05-24 11:50:00,62.6,62.64,62.52,62.56,7500.0,38.5266,38.5513,38.4774,38.502,7500.0
2013-05-24 11:55:00,62.55,62.6,62.55,62.55,3100.0,38.4959,38.5266,38.4959,38.4959,3100.0
2013-05-24 12:00:00,62.55,62.55,62.46,62.46,4900.0,38.4959,38.4959,38.4405,38.4405,4900.0
2013-05-24 12:05:00,62.47,62.62,62.47,62.61,19900.0,38.4466,38.5389,38.4466,38.5328,19900.0
2013-05-24 12:10:00,62.6,62.61,62.51,62.59,11400.0,38.5266,38.5328,38.4712,38.5205,11400.0
2013-05-24 12:15:00,62.63,62.73,62.6,62.73,5300.0,38.5451,38.6066,38.5266,38.6066,5300.0
2013-05-24 12:20:00,62.72,62.75,62.64,62.74,8600.0,38.6005,38.619,38.5513,38.6128,8600.0
2013-05-24 12:25:00,62.73,62.76,62.66,62.76,4900.0,38.6066,38.6251,38.5636,38.6251,4900.0
2013-05-24 12:30:00,62.75,62.79,62.67,62.69,8900.0,38.619,38.6436,38.5697,38.582,8900.0
2013-05-24 12:35:00,62.69,62.7,62.52,62.53,7200.0,38.582,38.5882,38.4774,38.4836,7200.0
2013-05-24 12:40:00,62.54,62.6,62.51,62.52,3400.0,38.4897,38.5266,38.4712,38.4774,3400.0
2013-05-24 12:45:00,62.52,62.55,62.5,62.5,5600.0,38.4774,38.4959,38.4651,38.4651,5600.0
2013-05-24 12:50:00,62.5,62.57,62.5,62.52,6800.0,38.4651,38.5082,38.4651,38.4774,6800.0
2013-05-24 12:55:00,62.5,62.57,62.5,62.55,4000.0,38.4651,38.5082,38.4651,38.4959,4000.0
2013-05-24 13:00:00,62.52,62.55,62.5,62.55,7800.0,38.4774,38.4959,38.4651,38.4959,7800.0
2013-05-24 13:05:00,62.54,62.74,62.53,62.73,17300.0,38.4897,38.6128,38.4836,38.6066,17300.0
2013-05-24 13:10:00,62.72,62.73,62.68,62.68,5200.0,38.6005,38.6066,38.5759,38.5759,5200.0
2013-05-24 13:15:00,62.68,62.71,62.67,62.67,1500.0,38.5759,38.5943,38.5697,38.5697,1500.0
2013-05-24 13:20:00,62.67,62.82,62.65,62.8,28700.0,38.5697,38.662,38.5574,38.6497,28700.0
2013-05-24 13:25:00,62.77,62.85,62.72,62.84,13300.0,38.6313,38.6805,38.6005,38.6743,13300.0
2013-05-24 13:30:00,62.81,62.81,62.72,62.75,5000.0,38.6559,38.6559,38.6005,38.619,5000.0
2013-05-24 13:35:00,62.74,62.76,62.65,62.68,6300.0,38.6128,38.6251,38.5574,38.5759,6300.0
2013-05-24 13:40:00,62.65,62.72,62.65,62.7,8900.0,38.5574,38.6005,38.5574,38.5882,8900.0
2013-05-24 13:45:00,62.68,62.71,62.65,62.69,7000.0,38.5759,38.5943,38.5574,38.582,7000.0
2013-05-24 13:50:00,62.67,62.73,62.66,62.73,3900.0,38.5697,38.6066,38.5636,38.6066,3900.0
2013-05-24 13:55:00,62.69,62.75,62.66,62.75,4900.0,38.582,38.619,38.5636,38.619,4900.0
2013-05-24 14:00:00,62.71,62.78,62.71,62.77,6600.0,38.5943,38.6374,38.5943,38.6313,6600.0
2013-05-24 14:05:00,62.8,62.82,62.77,62.81,4200.0,38.6497,38.662,38.6313,38.6559,4200.0
2013-05-24 14:10:00,62.81,62.83,62.81,62.82,11200.0,38.6559,38.6682,38.6559,38.662,11200.0
2013-05-24 14:15:00,62.81,62.93,62.81,62.91,5200.0,38.6559,38.7297,38.6559,38.7174,5200.0
2013-05-24 14:20:00,62.9,62.9,62.83,62.83,4600.0,38.7113,38.7113,38.6682,38.6682,4600.0
2013-05-24 14:25:00,62.82,62.85,62.8,62.85,6200.0,38.662,38.6805,38.6497,38.6805,6200.0
2013-05-24 14:30:00,62.85,62.86,62.81,62.83,4800.0,38.6805,38.6867,38.6559,38.6682,4800.0
2013-05-24 14:35:00,62.83,62.86,62.79,62.81,5200.0,38.6682,38.6867,38.6436,38.6559,5200.0
2013-05-24 14:40:00,62.81,62.92,62.79,62.92,3400.0,38.6559,38.7236,38.6436,38.7236,3400.0
2013-05-24 14:45:00,62.93,62.95,62.89,62.95,4000.0,38.7297,38.742,38.7051,38.742,4000.0
2013-05-24 14:50:00,62.96,62.99,62.92,62.99,4400.0,38.7482,38.7667,38.7236,38.7667,4400.0
2013-05-24 14:55:00,62.98,62.98,62.92,62.95,5500.0,38.7605,38.7605,38.7236,38.742,5500.0
2013-05-24 15:00:00,62.92,62.95,62.87,62.94,5200.0,38.7236,38.742,38.6928,38.7359,5200.0
2013-05-24 15:05:00,62.96,62.99,62.88,62.97,11300.0,38.7482,38.7667,38.699,38.7543,11300.0
2013-05-24 15:10:00,62.97,63.06,62.92,63.05,8300.0,38.7543,38.8097,38.7236,38.8036,8300.0
2013-05-24 15:15:00,63.03,63.1,63.03,63.06,10400.0,38.7913,38.8344,38.7913,38.8097,10400.0
2013-05-24 15:20:00,63.07,63.18,63.03,63.14,26800.0,38.8159,38.8836,38.7913,38.859,26800.0
2013-05-24 15:25:00,63.17,63.17,63.1,63.11,14800.0,38.8774,38.8774,38.8344,38.8405,14800.0
2013-05-24 15:30:00,63.11,63.12,63.01,63.02,16300.0,38.8405,38.8467,38.779,38.7851,16300.0
2013-05-24 15:35:00,63.02,63.03,62.91,62.91,29700.0,38.7851,38.7913,38.7174,38.7174,29700.0
2013-05-24 15:40:00,62.88,63.0,62.88,63.0,19800.0,38.699,38.7728,38.699,38.7728,19800.0
2013-05-24 15:45:00,62.99,63.0,62.94,62.97,20100.0,38.7667,38.7728,38.7359,38.7543,20100.0
2013-05-24 15:50:00,62.99,62.99,62.88,62.92,23900.0,38.7667,38.7667,38.699,38.7236,23900.0
2013-05-24 15:55:00,62.91,63.07,62.91,63.05,44200.0,38.7174,38.8159,38.7174,38.8036,44200.0
2013-05-28 09:30:00,63.44,63.87,63.41,63.54,39000.0,39.0436,39.3082,39.0251,39.1052,39000.0
2013-05-28 09:35:00,63.53,63.89,63.53,63.74,12900.0,39.099,39.3206,39.099,39.2282,12900.0
2013-05-28 09:40:00,63.78,63.78,63.59,63.68,5300.0,39.2529,39.2529,39.1359,39.1913,5300.0
2013-05-28 09:45:00,63.66,63.72,63.6,63.64,8400.0,39.179,39.2159,39.1421,39.1667,8400.0
2013-05-28 09:50:00,63.64,63.68,63.5,63.68,15800.0,39.1667,39.1913,39.0805,39.1913,15800.0
2013-05-28 09:55:00,63.63,63.66,63.5,63.5,12800.0,39.1605,39.179,39.0805,39.0805,12800.0
2013-05-28 10:00:00,63.5,63.68,63.5,63.68,10300.0,39.0805,39.1913,39.0805,39.1913,10300.0
2013-05-28 10:05:00,63.68,63.72,63.61,63.62,6700.0,39.1913,39.2159,39.1482,39.1544,6700.0
2013-05-28 10:10:00,63.62,63.67,63.58,63.6,6700.0,39.1544,39.1852,39.1298,39.1421,6700.0
2013-05-28 10:15:00,63.63,63.67,63.6,63.67,7600.0,39.1605,39.1852,39.1421,39.1852,7600.0
2013-05-28 10:20:00,63.67,63.73,63.67,63.68,3600.0,39.1852,39.2221,39.1852,39.1913,3600.0
2013-05-28 10:25:00,63.67,63.76,63.63,63.71,7200.0,39.1852,39.2405,39.1605,39.2098,7200.0
2013-05-28 10:30:00,63.71,63.75,63.69,63.73,3400.0,39.2098,39.2344,39.1975,39.2221,3400.0
2013-05-28 10:35:00,63.75,63.75,63.67,63.69,8700.0,39.2344,39.2344,39.1852,39.1975,8700.0
2013-05-28 10:40:00,63.7,63.77,63.68,63.68,6500.0,39.2036,39.2467,39.1913,39.1913,6500.0
2013-05-28 10:45:00,63.68,63.76,63.66,63.75,11100.0,39.1913,39.2405,39.179,39.2344,11100.0
2013-05-28 10:50:00,63.69,63.7,63.59,63.65,1100.0,39.1975,39.2036,39.1359,39.1728,1100.0
2013-05-28 10:55:00,63.6,63.66,63.56,63.59,39500.0,39.1421,39.179,39.1175,39.1359,39500.0
2013-05-28 11:00:00,63.63,63.64,63.48,63.48,16900.0,39.1605,39.1667,39.0682,39.0682,16900.0
2013-05-28 11:05:00,63.47,63.59,63.4,63.44,7200.0,39.0621,39.1359,39.019,39.0436,7200.0
2013-05-28 11:10:00,63.43,63.49,63.4,63.43,7000.0,39.0375,39.0744,39.019,39.0375,7000.0
2013-05-28 11:15:00,63.43,63.44,63.38,63.44,8500.0,39.0375,39.0436,39.0067,39.0436,8500.0
2013-05-28 11:20:00,63.44,63.44,63.15,63.21,14300.0,39.0436,39.0436,38.8651,38.9021,14300.0
2013-05-28 11:25:00,63.2,63.23,63.11,63.14,5900.0,38.8959,38.9144,38.8405,38.859,5900.0
2013-05-28 11:30:00,63.12,63.12,63.0,63.0,2200.0,38.8467,38.8467,38.7728,38.7728,2200.0
2013-05-28 11:35:00,63.0,63.08,63.0,63.0,4800.0,38.7728,38.822,38.7728,38.7728,4800.0
2013-05-28 11:40:00,63.0,63.01,62.85,62.91,3500.0,38.7728,38.779,38.6805,38.7174,3500.0
2013-05-28 11:45:00,62.87,62.89,62.74,62.81,6700.0,38.6928,38.7051,38.6128,38.6559,6700.0
2013-05-28 11:50:00,62.82,62.95,62.78,62.89,3600.0,38.662,38.742,38.6374,38.7051,3600.0
2013-05-28 11:55:00,62.92,62.96,62.88,62.89,6900.0,38.7236,38.7482,38.699,38.7051,6900.0
2013-05-28 12:00:00,62.88,63.1,62.87,63.02,8100.0,38.699,38.8344,38.6928,38.7851,8100.0
2013-05-28 12:05:00,63.06,63.13,62.92,63.07,21100.0,38.8097,38.8528,38.7236,38.8159,21100.0
2013-05-28 12:10:00,63.09,63.11,63.01,63.01,2900.0,38.8282,38.8405,38.779,38.779,2900.0
2013-05-28 12:15:00,62.99,62.99,62.86,62.89,11100.0,38.7667,38.7667,38.6867,38.7051,11100.0
2013-05-28 12:20:00,62.89,62.92,62.85,62.86,5800.0,38.7051,38.7236,38.6805,38.6867,5800.0
2013-05-28 12:25:00,62.86,62.86,62.77,62.77,1800.0,38.6867,38.6867,38.6313,38.6313,1800.0
2013-05-28 12:30:00,62.76,62.79,62.72,62.79,15800.0,38.6251,38.6436,38.6005,38.6436,15800.0
2013-05-28 12:35:00,62.78,62.79,62.71,62.77,3600.0,38.6374,38.6436,38.5943,38.6313,3600.0
2013-05-28 12:40:00,62.77,62.85,62.76,62.84,4200.0,38.6313,38.6805,38.6251,38.6743,4200.0
2013-05-28 12:45:00,62.82,62.83,62.71,62.73,7900.0,38.662,38.6682,38.5943,38.6066,7900.0
2013-05-28 12:50:00,62.72,62.73,62.59,62.6,4800.0,38.6005,38.6066,38.5205,38.5266,4800.0
2013-05-28 12:55:00,62.59,62.63,62.54,62.61,5800.0,38.5205,38.5451,38.4897,38.5328,5800.0
2013-05-28 13:00:00,62.61,62.62,62.55,62.56,3700.0,38.5328,38.5389,38.4959,38.502,3700.0
2013-05-28 13:05:00,62.55,62.55,62.49,62.49,3600.0,38.4959,38.4959,38.4589,38.4589,3600.0
2013-05-28 13:10:00,62.48,62.48,62.42,62.42,2900.0,38.4528,38.4528,38.4159,38.4159,2900.0
2013-05-28 13:15:00,62.44,62.44,62.38,62.41,5400.0,38.4282,38.4282,38.3912,38.4097,5400.0
2013-05-28 13:20:00,62.42,62.46,62.39,62.45,10700.0,38.4159,38.4405,38.3974,38.4343,10700.0
2013-05-28 13:25:00,62.41,62.44,62.4,62.4,5500.0,38.4097,38.4282,38.4035,38.4035,5500.0
2013-05-28 13:30:00,62.41,62.46,62.29,62.44,42100.0,38.4097,38.4405,38.3358,38.4282,42100.0
2013-05-28 13:35:00,62.42,62.52,62.42,62.47,10000.0,38.4159,38.4774,38.4159,38.4466,10000.0
2013-05-28 13:40:00,62.47,62.49,62.31,62.31,2900.0,38.4466,38.4589,38.3482,38.3482,2900.0
2013-05-28 13:45:00,62.3,62.32,62.25,62.25,5900.0,38.342,38.3543,38.3112,38.3112,5900.0
2013-05-28 13:50:00,62.24,62.24,62.1,62.14,14100.0,38.3051,38.3051,38.2189,38.2435,14100.0
2013-05-28 13:55:00,62.13,62.14,62.05,62.09,8900.0,38.2374,38.2435,38.1881,38.2128,8900.0
2013-05-28 14:00:00,62.09,62.09,61.93,61.93,12300.0,38.2128,38.2128,38.1143,38.1143,12300.0
2013-05-28 14:05:00,61.94,62.0,61.93,61.93,7600.0,38.1204,38.1574,38.1143,38.1143,7600.0
2013-05-28 14:10:00,61.93,61.94,61.75,61.75,16200.0,38.1143,38.1204,38.0035,38.0035,16200.0
2013-05-28 14:15:00,61.76,61.83,61.67,61.81,6600.0,38.0097,38.0527,37.9543,38.0404,6600.0
2013-05-28 14:20:00,61.81,61.92,61.8,61.9,11000.0,38.0404,38.1081,38.0343,38.0958,11000.0
2013-05-28 14:25:00,61.89,61.93,61.85,61.9,6800.0,38.0897,38.1143,38.0651,38.0958,6800.0
2013-05-28 14:30:00,61.92,61.96,61.89,61.93,10500.0,38.1081,38.1328,38.0897,38.1143,10500.0
2013-05-28 14:35:00,61.95,61.95,61.8,61.82,6300.0,38.1266,38.1266,38.0343,38.0466,6300.0
2013-05-28 14:40:00,61.82,61.92,61.8,61.87,10600.0,38.0466,38.1081,38.0343,38.0774,10600.0
2013-05-28 14:45:00,61.91,61.91,61.77,61.8,5400.0,38.102,38.102,38.0158,38.0343,5400.0
2013-05-28 14:50:00,61.8,61.85,61.8,61.81,7100.0,38.0343,38.0651,38.0343,38.0404,7100.0
2013-05-28 14:55:00,61.81,61.84,61.8,61.8,5400.0,38.0404,38.0589,38.0343,38.0343,5400.0
2013-05-28 15:00:00,61.8,61.92,61.8,61.92,8800.0,38.0343,38.1081,38.0343,38.1081,8800.0
2013-05-28 15:05:00,61.89,61.98,61.89,61.95,8200.0,38.0897,38.1451,38.0897,38.1266,8200.0
2013-05-28 15:10:00,61.94,61.98,61.91,61.97,4100.0,38.1204,38.1451,38.102,38.1389,4100.0
2013-05-28 15:15:00,61.98,62.05,61.97,62.01,5900.0,38.1451,38.1881,38.1389,38.1635,5900.0
2013-05-28 15:20:00,62.0,62.1,61.99,62.1,19900.0,38.1574,38.2189,38.1512,38.2189,19900.0
2013-05-28 15:25:00,62.09,62.09,62.0,62.05,8200.0,38.2128,38.2128,38.1574,38.1881,8200.0
2013-05-28 15:30:00,62.06,62.17,62.05,62.17,17600.0,38.1943,38.262,38.1881,38.262,17600.0
2013-05-28 15:35:00,62.15,62.19,62.13,62.18,7100.0,38.2497,38.2743,38.2374,38.2682,7100.0
2013-05-28 15:40:00,62.18,62.21,62.14,62.15,31500.0,38.2682,38.2866,38.2435,38.2497,31500.0
2013-05-28 15:45:00,62.15,62.17,62.09,62.1,22900.0,38.2497,38.262,38.2128,38.2189,22900.0
2013-05-28 15:50:00,62.1,62.11,62.04,62.05,14600.0,38.2189,38.2251,38.182,38.1881,14600.0
2013-05-28 15:55:00,62.05,62.1,62.0,62.05,36600.0,38.1881,38.2189,38.1574,38.1881,36600.0
2013-05-29 09:30:00,61.44,61.7,61.34,61.45,42500.0,37.8127,37.9727,37.7512,37.8189,42500.0
2013-05-29 09:35:00,61.42,61.73,61.42,61.68,8800.0,37.8004,37.9912,37.8004,37.9604,8800.0
2013-05-29 09:40:00,61.63,61.63,61.16,61.35,13600.0,37.9297,37.9297,37.6404,37.7573,13600.0
2013-05-29 09:45:00,61.32,61.37,60.69,60.78,44700.0,37.7389,37.7696,37.3511,37.4065,44700.0
2013-05-29 09:50:00,60.75,61.13,60.72,61.13,20500.0,37.3881,37.6219,37.3696,37.6219,20500.0
2013-05-29 09:55:00,61.13,61.13,60.85,60.93,14700.0,37.6219,37.6219,37.4496,37.4988,14700.0
2013-05-29 10:00:00,60.92,60.95,60.75,60.95,32000.0,37.4927,37.5112,37.3881,37.5112,32000.0
2013-05-29 10:05:00,60.99,61.02,60.56,60.62,44200.0,37.5358,37.5542,37.2711,37.3081,44200.0
2013-05-29 10:10:00,60.59,61.03,60.59,61.02,23300.0,37.2896,37.5604,37.2896,37.5542,23300.0
2013-05-29 10:15:00,61.0,61.13,60.9,60.93,16300.0,37.5419,37.6219,37.4804,37.4988,16300.0
2013-05-29 10:20:00,60.95,61.11,60.93,61.0,47000.0,37.5112,37.6096,37.4988,37.5419,47000.0
2013-05-29 10:25:00,61.0,61.08,60.93,61.0,29700.0,37.5419,37.5912,37.4988,37.5419,29700.0
2013-05-29 10:30:00,61.0,61.0,60.68,60.71,31500.0,37.5419,37.5419,37.345,37.3635,31500.0
2013-05-29 10:35:00,60.71,60.84,60.68,60.72,19600.0,37.3635,37.4435,37.345,37.3696,19600.0
2013-05-29 10:40:00,60.72,60.73,60.23,60.44,51100.0,37.3696,37.3758,37.068,37.1973,51100.0
2013-05-29 10:45:00,60.46,60.46,60.12,60.3,36100.0,37.2096,37.2096,37.0003,37.1111,36100.0
2013-05-29 10:50:00,60.3,60.49,60.19,60.48,14400.0,37.1111,37.2281,37.0434,37.2219,14400.0
2013-05-29 10:55:00,60.47,60.5,60.3,60.33,37700.0,37.2157,37.2342,37.1111,37.1296,37700.0
2013-05-29 11:00:00,60.33,60.46,60.31,60.44,52300.0,37.1296,37.2096,37.1173,37.1973,52300.0
2013-05-29 11:05:00,60.42,60.53,60.35,60.37,28500.0,37.185,37.2527,37.1419,37.1542,28500.0
2013-05-29 11:10:00,60.37,60.45,60.33,60.37,23500.0,37.1542,37.2034,37.1296,37.1542,23500.0
2013-05-29 11:15:00,60.37,60.38,60.32,60.37,42300.0,37.1542,37.1604,37.1234,37.1542,42300.0
2013-05-29 11:20:00,60.37,60.64,60.37,60.57,19300.0,37.1542,37.3204,37.1542,37.2773,19300.0
2013-05-29 11:25:00,60.55,60.73,60.4,60.7,11600.0,37.265,37.3758,37.1727,37.3573,11600.0
2013-05-29 11:30:00,60.71,60.85,60.7,60.82,11700.0,37.3635,37.4496,37.3573,37.4311,11700.0
2013-05-29 11:35:00,60.84,60.84,60.73,60.76,13900.0,37.4435,37.4435,37.3758,37.3942,13900.0
2013-05-29 11:40:00,60.78,60.85,60.72,60.85,18600.0,37.4065,37.4496,37.3696,37.4496,18600.0
2013-05-29 11:45:00,60.85,60.88,60.77,60.81,11600.0,37.4496,37.4681,37.4004,37.425,11600.0
2013-05-29 11:50:00,60.83,60.89,60.63,60.65,20100.0,37.4373,37.4742,37.3142,37.3265,20100.0
2013-05-29 11:55:00,60.65,60.82,60.62,60.63,20200.0,37.3265,37.4311,37.3081,37.3142,20200.0
2013-05-29 12:00:00,60.65,60.72,60.61,60.69,16400.0,37.3265,37.3696,37.3019,37.3511,16400.0
2013-05-29 12:05:00,60.69,60.74,60.58,60.58,6600.0,37.3511,37.3819,37.2834,37.2834,6600.0
2013-05-29 12:10:00,60.59,60.73,60.53,60.72,19700.0,37.2896,37.3758,37.2527,37.3696,19700.0
2013-05-29 12:15:00,60.71,60.75,60.67,60.73,13300.0,37.3635,37.3881,37.3388,37.3758,13300.0
2013-05-29 12:20:00,60.73,60.78,60.69,60.69,15600.0,37.3758,37.4065,37.3511,37.3511,15600.0
2013-05-29 12:25:00,60.7,60.73,60.68,60.7,12900.0,37.3573,37.3758,37.345,37.3573,12900.0
2013-05-29 12:30:00,60.77,60.97,60.77,60.9,13800.0,37.4004,37.5235,37.4004,37.4804,13800.0
2013-05-29 12:35:00,60.89,60.94,60.87,60.89,7600.0,37.4742,37.505,37.4619,37.4742,7600.0
2013-05-29 12:40:00,60.88,60.91,60.72,60.8,19700.0,37.4681,37.4865,37.3696,37.4188,19700.0
2013-05-29 12:45:00,60.8,60.8,60.66,60.73,10100.0,37.4188,37.4188,37.3327,37.3758,10100.0
2013-05-29 12:50:00,60.73,60.75,60.7,60.7,10100.0,37.3758,37.3881,37.3573,37.3573,10100.0
2013-05-29 12:55:00,60.7,60.77,60.69,60.71,17500.0,37.3573,37.4004,37.3511,37.3635,17500.0
2013-05-29 13:00:00,60.72,60.83,60.72,60.8,12800.0,37.3696,37.4373,37.3696,37.4188,12800.0
2013-05-29 13:05:00,60.84,60.84,60.74,60.76,7800.0,37.4435,37.4435,37.3819,37.3942,7800.0
2013-05-29 13:10:00,60.74,60.77,60.69,60.71,74400.0,37.3819,37.4004,37.3511,37.3635,74400.0
2013-05-29 13:15:00,60.73,60.81,60.73,60.81,5300.0,37.3758,37.425,37.3758,37.425,5300.0
2013-05-29 13:20:00,60.82,60.94,60.82,60.92,5500.0,37.4311,37.505,37.4311,37.4927,5500.0
2013-05-29 13:25:00,60.92,61.09,60.92,61.09,9300.0,37.4927,37.5973,37.4927,37.5973,9300.0
2013-05-29 13:30:00,61.08,61.1,60.99,60.99,9800.0,37.5912,37.6035,37.5358,37.5358,9800.0
2013-05-29 13:35:00,61.0,61.01,60.99,61.01,9500.0,37.5419,37.5481,37.5358,37.5481,9500.0
2013-05-29 13:40:00,61.08,61.16,61.08,61.13,8300.0,37.5912,37.6404,37.5912,37.6219,8300.0
2013-05-29 13:45:00,61.13,61.14,61.0,61.01,18400.0,37.6219,37.6281,37.5419,37.5481,18400.0
2013-05-29 13:50:00,61.01,61.14,61.01,61.14,6200.0,37.5481,37.6281,37.5481,37.6281,6200.0
2013-05-29 13:55:00,61.16,61.28,61.13,61.27,13600.0,37.6404,37.7143,37.6219,37.7081,13600.0
2013-05-29 14:00:00,61.23,61.23,60.96,61.09,11900.0,37.6835,37.6835,37.5173,37.5973,11900.0
2013-05-29 14:05:00,61.11,61.24,61.11,61.24,9600.0,37.6096,37.6896,37.6096,37.6896,9600.0
2013-05-29 14:10:00,61.23,61.25,61.18,61.2,15400.0,37.6835,37.6958,37.6527,37.665,15400.0
2013-05-29 14:15:00,61.2,61.23,61.1,61.1,10800.0,37.665,37.6835,37.6035,37.6035,10800.0
2013-05-29 14:20:00,61.1,61.17,61.1,61.15,8200.0,37.6035,37.6466,37.6035,37.6342,8200.0
2013-05-29 14:25:00,61.13,61.15,61.01,61.02,10500.0,37.6219,37.6342,37.5481,37.5542,10500.0
2013-05-29 14:30:00,60.99,60.99,60.92,60.98,9200.0,37.5358,37.5358,37.4927,37.5296,9200.0
2013-05-29 14:35:00,60.96,60.99,60.93,60.99,7400.0,37.5173,37.5358,37.4988,37.5358,7400.0
2013-05-29 14:40:00,60.99,61.08,60.95,61.08,13800.0,37.5358,37.5912,37.5112,37.5912,13800.0
2013-05-29 14:45:00,61.08,61.12,61.03,61.04,10700.0,37.5912,37.6158,37.5604,37.5665,10700.0
2013-05-29 14:50:00,61.05,61.07,61.0,61.03,11400.0,37.5727,37.585,37.5419,37.5604,11400.0
2013-05-29 14:55:00,61.01,61.06,60.96,60.97,15200.0,37.5481,37.5789,37.5173,37.5235,15200.0
2013-05-29 15:00:00,60.94,60.94,60.88,60.93,10200.0,37.505,37.505,37.4681,37.4988,10200.0
2013-05-29 15:05:00,60.96,60.99,60.94,60.97,5300.0,37.5173,37.5358,37.505,37.5235,5300.0
2013-05-29 15:10:00,60.98,61.08,60.98,61.07,16100.0,37.5296,37.5912,37.5296,37.585,16100.0
2013-05-29 15:15:00,61.07,61.14,61.05,61.05,10000.0,37.585,37.6281,37.5727,37.5727,10000.0
2013-05-29 15:20:00,61.05,61.17,61.04,61.17,10900.0,37.5727,37.6466,37.5665,37.6466,10900.0
2013-05-29 15:25:00,61.18,61.2,61.14,61.18,24700.0,37.6527,37.665,37.6281,37.6527,24700.0
2013-05-29 15:30:00,61.18,61.21,61.12,61.15,18800.0,37.6527,37.6712,37.6158,37.6342,18800.0
2013-05-29 15:35:00,61.16,61.16,61.11,61.12,11400.0,37.6404,37.6404,37.6096,37.6158,11400.0
2013-05-29 15:40:00,61.12,61.12,60.98,61.01,37200.0,37.6158,37.6158,37.5296,37.5481,37200.0
2013-05-29 15:45:00,60.99,61.08,60.93,61.02,47300.0,37.5358,37.5912,37.4988,37.5542,47300.0
2013-05-29 15:50:00,61.03,61.05,60.91,60.93,20700.0,37.5604,37.5727,37.4865,37.4988,20700.0
2013-05-29 15:55:00,60.94,61.08,60.89,60.94,153700.0,37.505,37.5912,37.4742,37.505,153700.0
2013-05-30 09:30:00,60.93,61.04,60.78,60.99,28600.0,37.4988,37.5665,37.4065,37.5358,28600.0
2013-05-30 09:35:00,61.0,61.27,60.93,61.22,22900.0,37.5419,37.7081,37.4988,37.6773,22900.0
2013-05-30 09:40:00,61.23,61.31,60.99,60.99,17000.0,37.6835,37.7327,37.5358,37.5358,17000.0
2013-05-30 09:45:00,61.0,61.07,60.93,61.04,26500.0,37.5419,37.585,37.4988,37.5665,26500.0
2013-05-30 09:50:00,61.02,61.07,60.92,60.97,21900.0,37.5542,37.585,37.4927,37.5235,21900.0
2013-05-30 09:55:00,60.97,61.11,60.95,61.11,25800.0,37.5235,37.6096,37.5112,37.6096,25800.0
2013-05-30 10:00:00,61.13,61.15,60.94,61.01,26600.0,37.6219,37.6342,37.505,37.5481,26600.0
2013-05-30 10:05:00,60.99,61.1,60.99,61.04,14100.0,37.5358,37.6035,37.5358,37.5665,14100.0
2013-05-30 10:10:00,60.97,61.08,60.97,61.0,17200.0,37.5235,37.5912,37.5235,37.5419,17200.0
2013-05-30 10:15:00,61.0,61.11,60.98,61.03,17900.0,37.5419,37.6096,37.5296,37.5604,17900.0
2013-05-30 10:20:00,61.05,61.11,61.0,61.01,13900.0,37.5727,37.6096,37.5419,37.5481,13900.0
2013-05-30 10:25:00,61.01,61.07,60.99,61.01,17300.0,37.5481,37.585,37.5358,37.5481,17300.0
2013-05-30 10:30:00,61.04,61.15,61.04,61.07,38700.0,37.5665,37.6342,37.5665,37.585,38700.0
2013-05-30 10:35:00,61.05,61.09,61.0,61.04,7700.0,37.5727,37.5973,37.5419,37.5665,7700.0
2013-05-30 10:40:00,61.04,61.06,61.0,61.05,15000.0,37.5665,37.5789,37.5419,37.5727,15000.0
2013-05-30 10:45:00,61.05,61.06,60.91,60.96,14500.0,37.5727,37.5789,37.4865,37.5173,14500.0
2013-05-30 10:50:00,60.99,61.02,60.94,61.02,40800.0,37.5358,37.5542,37.505,37.5542,40800.0
2013-05-30 10:55:00,61.02,61.18,61.02,61.18,10300.0,37.5542,37.6527,37.5542,37.6527,10300.0
2013-05-30 11:00:00,61.2,61.32,61.12,61.12,17200.0,37.665,37.7389,37.6158,37.6158,17200.0
2013-05-30 11:05:00,61.11,61.23,61.09,61.14,3500.0,37.6096,37.6835,37.5973,37.6281,3500.0
2013-05-30 11:10:00,61.15,61.2,61.09,61.2,8600.0,37.6342,37.665,37.5973,37.665,8600.0
2013-05-30 11:15:00,61.2,61.24,61.15,61.15,11100.0,37.665,37.6896,37.6342,37.6342,11100.0
2013-05-30 11:20:00,61.17,61.2,61.13,61.17,16700.0,37.6466,37.665,37.6219,37.6466,16700.0
2013-05-30 11:25:00,61.15,61.15,61.06,61.09,2900.0,37.6342,37.6342,37.5789,37.5973,2900.0
2013-05-30 11:30:00,61.1,61.19,61.09,61.14,55300.0,37.6035,37.6589,37.5973,37.6281,55300.0
2013-05-30 11:35:00,61.14,61.26,61.11,61.26,7900.0,37.6281,37.7019,37.6096,37.7019,7900.0
2013-05-30 11:40:00,61.25,61.26,61.16,61.17,17200.0,37.6958,37.7019,37.6404,37.6466,17200.0
2013-05-30 11:45:00,61.18,61.18,61.03,61.03,9300.0,37.6527,37.6527,37.5604,37.5604,9300.0
2013-05-30 11:50:00,61.06,61.17,61.06,61.16,25300.0,37.5789,37.6466,37.5789,37.6404,25300.0
2013-05-30 11:55:00,61.15,61.16,61.1,61.13,15900.0,37.6342,37.6404,37.6035,37.6219,15900.0
2013-05-30 12:00:00,61.18,61.18,61.1,61.17,19800.0,37.6527,37.6527,37.6035,37.6466,19800.0
2013-05-30 12:05:00,61.15,61.17,61.13,61.15,8600.0,37.6342,37.6466,37.6219,37.6342,8600.0
2013-05-30 12:10:00,61.15,61.17,61.13,61.14,11500.0,37.6342,37.6466,37.6219,37.6281,11500.0
2013-05-30 12:15:00,61.17,61.17,61.12,61.17,15800.0,37.6466,37.6466,37.6158,37.6466,15800.0
2013-05-30 12:20:00,61.16,61.17,61.11,61.11,9200.0,37.6404,37.6466,37.6096,37.6096,9200.0
2013-05-30 12:25:00,61.12,61.23,61.12,61.22,21200.0,37.6158,37.6835,37.6158,37.6773,21200.0
2013-05-30 12:30:00,61.22,61.27,61.21,61.27,2500.0,37.6773,37.7081,37.6712,37.7081,2500.0
2013-05-30 12:35:00,61.24,61.28,61.14,61.16,6100.0,37.6896,37.7143,37.6281,37.6404,6100.0
2013-05-30 12:40:00,61.14,61.14,61.04,61.07,8300.0,37.6281,37.6281,37.5665,37.585,8300.0
2013-05-30 12:45:00,61.09,61.24,61.07,61.24,11400.0,37.5973,37.6896,37.585,37.6896,11400.0
2013-05-30 12:50:00,61.24,61.24,61.14,61.2,4500.0,37.6896,37.6896,37.6281,37.665,4500.0
2013-05-30 12:55:00,61.21,61.33,61.21,61.33,3700.0,37.6712,37.745,37.6712,37.745,3700.0
2013-05-30 13:00:00,61.33,61.33,61.23,61.29,5800.0,37.745,37.745,37.6835,37.7204,5800.0
2013-05-30 13:05:00,61.27,61.31,61.23,61.31,2500.0,37.7081,37.7327,37.6835,37.7327,2500.0
2013-05-30 13:10:00,61.3,61.34,61.3,61.31,3400.0,37.7266,37.7512,37.7266,37.7327,3400.0
2013-05-30 13:15:00,61.31,61.35,61.22,61.23,3600.0,37.7327,37.7573,37.6773,37.6835,3600.0
2013-05-30 13:20:00,61.25,61.33,61.23,61.3,4100.0,37.6958,37.745,37.6835,37.7266,4100.0
2013-05-30 13:25:00,61.27,61.39,61.27,61.38,7000.0,37.7081,37.782,37.7081,37.7758,7000.0
2013-05-30 13:30:00,61.38,61.41,61.34,61.39,6300.0,37.7758,37.7943,37.7512,37.782,6300.0
2013-05-30 13:35:00,61.37,61.44,61.31,61.44,15400.0,37.7696,37.8127,37.7327,37.8127,15400.0
2013-05-30 13:40:00,61.43,61.52,61.4,61.49,6800.0,37.8066,37.862,37.7881,37.8435,6800.0
2013-05-30 13:45:00,61.48,61.51,61.43,61.43,4100.0,37.8373,37.8558,37.8066,37.8066,4100.0
2013-05-30 13:50:00,61.45,61.48,61.39,61.39,17800.0,37.8189,37.8373,37.782,37.782,17800.0
2013-05-30 13:55:00,61.39,61.39,61.32,61.32,10100.0,37.782,37.782,37.7389,37.7389,10100.0
2013-05-30 14:00:00,61.35,61.38,61.31,61.32,11800.0,37.7573,37.7758,37.7327,37.7389,11800.0
2013-05-30 14:05:00,61.3,61.32,61.29,61.3,9100.0,37.7266,37.7389,37.7204,37.7266,9100.0
2013-05-30 14:10:00,61.3,61.41,61.29,61.34,60100.0,37.7266,37.7943,37.7204,37.7512,60100.0
2013-05-30 14:15:00,61.32,61.41,61.32,61.38,14000.0,37.7389,37.7943,37.7389,37.7758,14000.0
2013-05-30 14:20:00,61.38,61.39,61.27,61.34,13000.0,37.7758,37.782,37.7081,37.7512,13000.0
2013-05-30 14:25:00,61.35,61.44,61.33,61.44,12500.0,37.7573,37.8127,37.745,37.8127,12500.0
2013-05-30 14:30:00,61.43,61.43,61.24,61.25,10100.0,37.8066,37.8066,37.6896,37.6958,10100.0
2013-05-30 14:35:00,61.25,61.33,61.2,61.33,9800.0,37.6958,37.745,37.665,37.745,9800.0
2013-05-30 14:40:00,61.33,61.36,61.3,61.3,14100.0,37.745,37.7635,37.7266,37.7266,14100.0
2013-05-30 14:45:00,61.32,61.4,61.26,61.4,16100.0,37.7389,37.7881,37.7019,37.7881,16100.0
2013-05-30 14:50:00,61.42,61.46,61.39,61.45,17700.0,37.8004,37.825,37.782,37.8189,17700.0
2013-05-30 14:55:00,61.44,61.44,61.28,61.28,9400.0,37.8127,37.8127,37.7143,37.7143,9400.0
2013-05-30 15:00:00,61.3,61.3,61.25,61.25,7900.0,37.7266,37.7266,37.6958,37.6958,7900.0
2013-05-30 15:05:00,61.24,61.33,61.23,61.3,22400.0,37.6896,37.745,37.6835,37.7266,22400.0
2013-05-30 15:10:00,61.3,61.3,61.21,61.22,12700.0,37.7266,37.7266,37.6712,37.6773,12700.0
2013-05-30 15:15:00,61.22,61.29,61.16,61.27,21700.0,37.6773,37.7204,37.6404,37.7081,21700.0
2013-05-30 15:20:00,61.27,61.29,61.17,61.17,12700.0,37.7081,37.7204,37.6466,37.6466,12700.0
2013-05-30 15:25:00,61.17,61.28,61.15,61.27,20600.0,37.6466,37.7143,37.6342,37.7081,20600.0
2013-05-30 15:30:00,61.26,61.3,61.22,61.22,42600.0,37.7019,37.7266,37.6773,37.6773,42600.0
2013-05-30 15:35:00,61.22,61.31,61.22,61.29,19900.0,37.6773,37.7327,37.6773,37.7204,19900.0
2013-05-30 15:40:00,61.28,61.28,61.24,61.25,23200.0,37.7143,37.7143,37.6896,37.6958,23200.0
2013-05-30 15:45:00,61.24,61.31,61.24,61.3,43400.0,37.6896,37.7327,37.6896,37.7266,43400.0
2013-05-30 15:50:00,61.3,61.31,61.16,61.23,39400.0,37.7266,37.7327,37.6404,37.6835,39400.0
2013-05-30 15:55:00,61.23,61.27,61.19,61.27,41200.0,37.6835,37.7081,37.6589,37.7081,41200.0
2013-05-31 09:30:00,60.9,61.2,60.9,61.1,14700.0,37.4804,37.665,37.4804,37.6035,14700.0
2013-05-31 09:35:00,61.14,61.29,61.11,61.29,4800.0,37.6281,37.7204,37.6096,37.7204,4800.0
2013-05-31 09:40:00,61.29,61.49,61.29,61.36,12700.0,37.7204,37.8435,37.7204,37.7635,12700.0
2013-05-31 09:45:00,61.35,61.41,61.1,61.1,9800.0,37.7573,37.7943,37.6035,37.6035,9800.0
2013-05-31 09:50:00,61.1,61.13,60.86,61.0,14400.0,37.6035,37.6219,37.4558,37.5419,14400.0
2013-05-31 09:55:00,61.08,61.19,60.95,61.0,44100.0,37.5912,37.6589,37.5112,37.5419,44100.0
2013-05-31 10:00:00,61.01,61.09,60.98,61.01,9500.0,37.5481,37.5973,37.5296,37.5481,9500.0
2013-05-31 10:05:00,61.03,61.18,61.01,61.01,7700.0,37.5604,37.6527,37.5481,37.5481,7700.0
2013-05-31 10:10:00,61.0,61.1,60.98,61.0,6800.0,37.5419,37.6035,37.5296,37.5419,6800.0
2013-05-31 10:15:00,61.01,61.05,60.99,61.01,36800.0,37.5481,37.5727,37.5358,37.5481,36800.0
2013-05-31 10:20:00,61.01,61.05,60.98,60.99,27200.0,37.5481,37.5727,37.5296,37.5358,27200.0
2013-05-31 10:25:00,61.0,61.03,60.98,61.02,24200.0,37.5419,37.5604,37.5296,37.5542,24200.0
2013-05-31 10:30:00,61.02,61.15,60.95,61.01,35400.0,37.5542,37.6342,37.5112,37.5481,35400.0
2013-05-31 10:35:00,61.0,61.09,61.0,61.07,21200.0,37.5419,37.5973,37.5419,37.585,21200.0
2013-05-31 10:40:00,61.07,61.12,61.01,61.12,42100.0,37.585,37.6158,37.5481,37.6158,42100.0
2013-05-31 10:45:00,61.11,61.19,61.09,61.17,20500.0,37.6096,37.6589,37.5973,37.6466,20500.0
2013-05-31 10:50:00,61.17,61.21,61.14,61.15,24800.0,37.6466,37.6712,37.6281,37.6342,24800.0
2013-05-31 10:55:00,61.16,61.16,61.05,61.15,7400.0,37.6404,37.6404,37.5727,37.6342,7400.0
2013-05-31 11:00:00,61.15,61.24,61.1,61.1,7800.0,37.6342,37.6896,37.6035,37.6035,7800.0
2013-05-31 11:05:00,61.11,61.21,61.11,61.12,7400.0,37.6096,37.6712,37.6096,37.6158,7400.0
2013-05-31 11:10:00,61.13,61.22,61.11,61.17,7700.0,37.6219,37.6773,37.6096,37.6466,7700.0
2013-05-31 11:15:00,61.18,61.18,61.07,61.12,8400.0,37.6527,37.6527,37.585,37.6158,8400.0
2013-05-31 11:20:00,61.13,61.19,61.11,61.15,75000.0,37.6219,37.6589,37.6096,37.6342,75000.0
2013-05-31 11:25:00,61.15,61.18,61.12,61.15,54200.0,37.6342,37.6527,37.6158,37.6342,54200.0
2013-05-31 11:30:00,61.14,61.22,61.13,61.19,13100.0,37.6281,37.6773,37.6219,37.6589,13100.0
2013-05-31 11:35:00,61.17,61.28,61.15,61.17,15600.0,37.6466,37.7143,37.6342,37.6466,15600.0
2013-05-31 11:40:00,61.21,61.21,61.15,61.2,8100.0,37.6712,37.6712,37.6342,37.665,8100.0
2013-05-31 11:45:00,61.24,61.27,61.24,61.25,6800.0,37.6896,37.7081,37.6896,37.6958,6800.0
2013-05-31 11:50:00,61.24,61.24,61.16,61.19,3800.0,37.6896,37.6896,37.6404,37.6589,3800.0
2013-05-31 11:55:00,61.18,61.18,61.15,61.15,6400.0,37.6527,37.6527,37.6342,37.6342,6400.0
2013-05-31 12:00:00,61.15,61.18,61.11,61.15,7800.0,37.6342,37.6527,37.6096,37.6342,7800.0
2013-05-31 12:05:00,61.16,61.16,61.13,61.14,5000.0,37.6404,37.6404,37.6219,37.6281,5000.0
2013-05-31 12:10:00,61.15,61.16,61.05,61.15,6800.0,37.6342,37.6404,37.5727,37.6342,6800.0
2013-05-31 12:15:00,61.16,61.2,61.15,61.18,3100.0,37.6404,37.665,37.6342,37.6527,3100.0
2013-05-31 12:20:00,61.13,61.15,61.06,61.14,9600.0,37.6219,37.6342,37.5789,37.6281,9600.0
2013-05-31 12:25:00,61.12,61.16,61.09,61.16,4100.0,37.6158,37.6404,37.5973,37.6404,4100.0
2013-05-31 12:30:00,61.15,61.17,61.13,61.17,6200.0,37.6342,37.6466,37.6219,37.6466,6200.0
2013-05-31 12:35:00,61.18,61.2,61.12,61.17,10200.0,37.6527,37.665,37.6158,37.6466,10200.0
2013-05-31 12:40:00,61.17,61.21,61.14,61.18,4900.0,37.6466,37.6712,37.6281,37.6527,4900.0
2013-05-31 12:45:00,61.16,61.19,61.15,61.15,4800.0,37.6404,37.6589,37.6342,37.6342,4800.0
2013-05-31 12:50:00,61.15,61.21,61.14,61.21,7100.0,37.6342,37.6712,37.6281,37.6712,7100.0
2013-05-31 12:55:00,61.22,61.23,61.15,61.17,6300.0,37.6773,37.6835,37.6342,37.6466,6300.0
2013-05-31 13:00:00,61.17,61.19,61.16,61.16,5000.0,37.6466,37.6589,37.6404,37.6404,5000.0
2013-05-31 13:05:00,61.16,61.16,61.11,61.13,9600.0,37.6404,37.6404,37.6096,37.6219,9600.0
2013-05-31 13:10:00,61.13,61.17,61.11,61.15,6300.0,37.6219,37.6466,37.6096,37.6342,6300.0
2013-05-31 13:15:00,61.13,61.18,61.12,61.16,3900.0,37.6219,37.6527,37.6158,37.6404,3900.0
2013-05-31 13:20:00,61.13,61.22,61.13,61.21,3500.0,37.6219,37.6773,37.6219,37.6712,3500.0
2013-05-31 13:25:00,61.2,61.23,61.17,61.18,6500.0,37.665,37.6835,37.6466,37.6527,6500.0
2013-05-31 13:30:00,61.17,61.17,61.02,61.03,9300.0,37.6466,37.6466,37.5542,37.5604,9300.0
2013-05-31 13:35:00,61.03,61.12,61.03,61.11,6400.0,37.5604,37.6158,37.5604,37.6096,6400.0
2013-05-31 13:40:00,61.12,61.15,61.11,61.11,9000.0,37.6158,37.6342,37.6096,37.6096,9000.0
2013-05-31 13:45:00,61.14,61.14,61.07,61.09,4600.0,37.6281,37.6281,37.585,37.5973,4600.0
2013-05-31 13:50:00,61.08,61.13,61.07,61.09,9600.0,37.5912,37.6219,37.585,37.5973,9600.0
2013-05-31 13:55:00,61.08,61.18,61.05,61.18,7700.0,37.5912,37.6527,37.5727,37.6527,7700.0
2013-05-31 14:00:00,61.19,61.2,61.1,61.11,6600.0,37.6589,37.665,37.6035,37.6096,6600.0
2013-05-31 14:05:00,61.11,61.12,61.03,61.11,10400.0,37.6096,37.6158,37.5604,37.6096,10400.0
2013-05-31 14:10:00,61.11,61.16,61.11,61.15,11800.0,37.6096,37.6404,37.6096,37.6342,11800.0
2013-05-31 14:15:00,61.15,61.23,61.14,61.22,15000.0,37.6342,37.6835,37.6281,37.6773,15000.0
2013-05-31 14:20:00,61.23,61.23,61.14,61.15,9900.0,37.6835,37.6835,37.6281,37.6342,9900.0
2013-05-31 14:25:00,61.15,61.19,61.12,61.18,10200.0,37.6342,37.6589,37.6158,37.6527,10200.0
2013-05-31 14:30:00,61.2,61.2,61.11,61.15,10600.0,37.665,37.665,37.6096,37.6342,10600.0
2013-05-31 14:35:00,61.16,61.2,61.09,61.2,9500.0,37.6404,37.665,37.5973,37.665,9500.0
2013-05-31 14:40:00,61.18,61.22,61.13,61.18,21600.0,37.6527,37.6773,37.6219,37.6527,21600.0
2013-05-31 14:45:00,61.2,61.2,61.05,61.05,10500.0,37.665,37.665,37.5727,37.5727,10500.0
2013-05-31 14:50:00,61.05,61.17,61.04,61.1,14800.0,37.5727,37.6466,37.5665,37.6035,14800.0
2013-05-31 14:55:00,61.1,61.13,60.98,61.05,74800.0,37.6035,37.6219,37.5296,37.5727,74800.0
2013-05-31 15:00:00,61.03,61.14,61.01,61.09,20900.0,37.5604,37.6281,37.5481,37.5973,20900.0
2013-05-31 15:05:00,61.08,61.09,61.0,61.02,14500.0,37.5912,37.5973,37.5419,37.5542,14500.0
2013-05-31 15:10:00,61.02,61.11,60.95,61.11,71400.0,37.5542,37.6096,37.5112,37.6096,71400.0
2013-05-31 15:15:00,61.09,61.16,61.06,61.12,17400.0,37.5973,37.6404,37.5789,37.6158,17400.0
2013-05-31 15:20:00,61.15,61.22,61.12,61.13,15800.0,37.6342,37.6773,37.6158,37.6219,15800.0
2013-05-31 15:25:00,61.13,61.16,61.1,61.1,14200.0,37.6219,37.6404,37.6035,37.6035,14200.0
2013-05-31 15:30:00,61.09,61.1,60.88,61.03,85000.0,37.5973,37.6035,37.4681,37.5604,85000.0
2013-05-31 15:35:00,61.04,61.14,61.0,61.06,28400.0,37.5665,37.6281,37.5419,37.5789,28400.0
2013-05-31 15:40:00,61.06,61.1,61.06,61.08,31600.0,37.5789,37.6035,37.5789,37.5912,31600.0
2013-05-31 15:45:00,61.07,61.1,61.06,61.1,62300.0,37.585,37.6035,37.5789,37.6035,62300.0
2013-05-31 15:50:00,61.1,61.12,61.0,61.08,87800.0,37.6035,37.6158,37.5419,37.5912,87800.0
2013-05-31 15:55:00,61.07,61.08,60.97,60.99,117400.0,37.585,37.5912,37.5235,37.5358,117400.0
2013-06-03 09:30:00,60.89,61.0,60.59,60.7,89600.0,37.4742,37.5419,37.2896,37.3573,89600.0
2013-06-03 09:35:00,60.65,60.79,60.25,60.33,16800.0,37.3265,37.4127,37.0803,37.1296,16800.0
2013-06-03 09:40:00,60.31,60.31,59.93,60.03,22600.0,37.1173,37.1173,36.8834,36.945,22600.0
2013-06-03 09:45:00,59.99,60.14,59.91,60.12,23000.0,36.9203,37.0126,36.8711,37.0003,23000.0
2013-06-03 09:50:00,60.14,60.23,60.03,60.19,27900.0,37.0126,37.068,36.945,37.0434,27900.0
2013-06-03 09:55:00,60.23,60.29,60.0,60.07,50400.0,37.068,37.105,36.9265,36.9696,50400.0
2013-06-03 10:00:00,60.05,60.7,60.05,60.45,33600.0,36.9573,37.3573,36.9573,37.2034,33600.0
2013-06-03 10:05:00,60.44,60.96,60.41,60.94,20400.0,37.1973,37.5173,37.1788,37.505,20400.0
2013-06-03 10:10:00,60.93,61.08,60.71,60.87,22200.0,37.4988,37.5912,37.3635,37.4619,22200.0
2013-06-03 10:15:00,60.87,60.87,60.44,60.45,20100.0,37.4619,37.4619,37.1973,37.2034,20100.0
2013-06-03 10:20:00,60.5,60.57,60.35,60.53,32000.0,37.2342,37.2773,37.1419,37.2527,32000.0
2013-06-03 10:25:00,60.52,60.6,60.45,60.45,14800.0,37.2465,37.2958,37.2034,37.2034,14800.0
2013-06-03 10:30:00,60.5,60.57,60.33,60.33,10400.0,37.2342,37.2773,37.1296,37.1296,10400.0
2013-06-03 10:35:00,60.37,60.51,60.27,60.47,18700.0,37.1542,37.2404,37.0927,37.2157,18700.0
2013-06-03 10:40:00,60.46,60.58,60.42,60.58,15400.0,37.2096,37.2834,37.185,37.2834,15400.0
2013-06-03 10:45:00,60.53,60.53,60.37,60.51,8000.0,37.2527,37.2527,37.1542,37.2404,8000.0
2013-06-03 10:50:00,60.51,60.7,60.48,60.67,10500.0,37.2404,37.3573,37.2219,37.3388,10500.0
2013-06-03 10:55:00,60.59,60.63,60.41,60.41,6800.0,37.2896,37.3142,37.1788,37.1788,6800.0
2013-06-03 11:00:00,60.46,60.47,60.25,60.25,7500.0,37.2096,37.2157,37.0803,37.0803,7500.0
2013-06-03 11:05:00,60.28,60.47,60.23,60.43,17400.0,37.0988,37.2157,37.068,37.1911,17400.0
2013-06-03 11:10:00,60.42,60.42,60.2,60.3,20900.0,37.185,37.185,37.0496,37.1111,20900.0
2013-06-03 11:15:00,60.31,60.47,60.23,60.45,14800.0,37.1173,37.2157,37.068,37.2034,14800.0
2013-06-03 11:20:00,60.45,60.46,60.21,60.25,38800.0,37.2034,37.2096,37.0557,37.0803,38800.0
2013-06-03 11:25:00,60.27,60.36,60.19,60.29,13600.0,37.0927,37.148,37.0434,37.105,13600.0
2013-06-03 11:30:00,60.21,60.29,60.19,60.24,14400.0,37.0557,37.105,37.0434,37.0742,14400.0
2013-06-03 11:35:00,60.21,60.28,60.08,60.12,11700.0,37.0557,37.0988,36.9757,37.0003,11700.0
2013-06-03 11:40:00,60.12,60.19,60.05,60.19,6500.0,37.0003,37.0434,36.9573,37.0434,6500.0
2013-06-03 11:45:00,60.21,60.27,60.11,60.15,10600.0,37.0557,37.0927,36.9942,37.0188,10600.0
2013-06-03 11:50:00,60.15,60.24,60.05,60.06,8000.0,37.0188,37.0742,36.9573,36.9634,8000.0
2013-06-03 11:55:00,60.07,60.1,60.0,60.02,23500.0,36.9696,36.988,36.9265,36.9388,23500.0
2013-06-03 12:00:00,60.02,60.13,59.98,59.99,32800.0,36.9388,37.0065,36.9142,36.9203,32800.0
2013-06-03 12:05:00,59.97,60.02,59.95,59.97,15300.0,36.908,36.9388,36.8957,36.908,15300.0
2013-06-03 12:10:00,59.97,60.02,59.86,59.95,17900.0,36.908,36.9388,36.8403,36.8957,17900.0
2013-06-03 12:15:00,59.97,59.97,59.81,59.83,12500.0,36.908,36.908,36.8096,36.8219,12500.0
2013-06-03 12:20:00,59.88,60.08,59.78,60.01,22800.0,36.8526,36.9757,36.7911,36.9326,22800.0
2013-06-03 12:25:00,60.05,60.05,59.92,59.92,3400.0,36.9573,36.9573,36.8773,36.8773,3400.0
2013-06-03 12:30:00,59.92,59.97,59.81,59.83,7900.0,36.8773,36.908,36.8096,36.8219,7900.0
2013-06-03 12:35:00,59.84,59.86,59.76,59.83,6400.0,36.828,36.8403,36.7788,36.8219,6400.0
2013-06-03 12:40:00,59.79,59.8,59.69,59.73,8400.0,36.7972,36.8034,36.7357,36.7603,8400.0
2013-06-03 12:45:00,59.72,59.81,59.65,59.65,6900.0,36.7542,36.8096,36.7111,36.7111,6900.0
2013-06-03 12:50:00,59.67,59.7,59.52,59.55,14300.0,36.7234,36.7419,36.6311,36.6495,14300.0
2013-06-03 12:55:00,59.55,59.58,59.43,59.47,32200.0,36.6495,36.668,36.5757,36.6003,32200.0
2013-06-03 13:00:00,59.47,59.55,59.41,59.48,18500.0,36.6003,36.6495,36.5634,36.6065,18500.0
2013-06-03 13:05:00,59.49,59.59,59.47,59.57,4900.0,36.6126,36.6742,36.6003,36.6618,4900.0
2013-06-03 13:10:00,59.6,59.6,59.42,59.45,8600.0,36.6803,36.6803,36.5695,36.588,8600.0
2013-06-03 13:15:00,59.46,59.51,59.41,59.41,9800.0,36.5941,36.6249,36.5634,36.5634,9800.0
2013-06-03 13:20:00,59.42,59.44,59.32,59.35,18100.0,36.5695,36.5818,36.508,36.5265,18100.0
2013-06-03 13:25:00,59.33,59.42,59.27,59.4,20400.0,36.5141,36.5695,36.4772,36.5572,20400.0
2013-06-03 13:30:00,59.39,59.5,59.37,59.37,18800.0,36.5511,36.6188,36.5388,36.5388,18800.0
2013-06-03 13:35:00,59.37,59.43,59.33,59.43,13200.0,36.5388,36.5757,36.5141,36.5757,13200.0
2013-06-03 13:40:00,59.43,59.44,59.29,59.3,11400.0,36.5757,36.5818,36.4895,36.4957,11400.0
2013-06-03 13:45:00,59.31,59.35,59.28,59.3,11000.0,36.5018,36.5265,36.4834,36.4957,11000.0
2013-06-03 13:50:00,59.3,59.36,59.3,59.32,15900.0,36.4957,36.5326,36.4957,36.508,15900.0
2013-06-03 13:55:00,59.32,59.39,59.3,59.39,20800.0,36.508,36.5511,36.4957,36.5511,20800.0
2013-06-03 14:00:00,59.38,59.38,59.3,59.35,11800.0,36.5449,36.5449,36.4957,36.5265,11800.0
2013-06-03 14:05:00,59.37,59.39,59.23,59.26,122500.0,36.5388,36.5511,36.4526,36.4711,122500.0
2013-06-03 14:10:00,59.25,59.27,59.17,59.23,20200.0,36.4649,36.4772,36.4157,36.4526,20200.0
2013-06-03 14:15:00,59.21,59.3,59.18,59.22,44000.0,36.4403,36.4957,36.4218,36.4464,44000.0
2013-06-03 14:20:00,59.22,59.26,59.18,59.18,22200.0,36.4464,36.4711,36.4218,36.4218,22200.0
2013-06-03 14:25:00,59.18,59.23,59.07,59.12,19800.0,36.4218,36.4526,36.3541,36.3849,19800.0
2013-06-03 14:30:00,59.11,59.2,59.11,59.2,11600.0,36.3787,36.4341,36.3787,36.4341,11600.0
2013-06-03 14:35:00,59.2,59.25,59.18,59.23,15100.0,36.4341,36.4649,36.4218,36.4526,15100.0
2013-06-03 14:40:00,59.23,59.26,59.17,59.19,26300.0,36.4526,36.4711,36.4157,36.428,26300.0
2013-06-03 14:45:00,59.17,59.24,59.05,59.1,13700.0,36.4157,36.4588,36.3418,36.3726,13700.0
2013-06-03 14:50:00,59.11,59.22,59.04,59.04,23000.0,36.3787,36.4464,36.3357,36.3357,23000.0
2013-06-03 14:55:00,59.03,59.25,59.03,59.1,18800.0,36.3295,36.4649,36.3295,36.3726,18800.0
2013-06-03 15:00:00,59.1,59.18,58.98,59.03,41300.0,36.3726,36.4218,36.2987,36.3295,41300.0
2013-06-03 15:05:00,59.05,59.09,58.86,58.94,35600.0,36.3418,36.3664,36.2249,36.2741,35600.0
2013-06-03 15:10:00,58.94,58.99,58.81,58.92,31800.0,36.2741,36.3049,36.1941,36.2618,31800.0
2013-06-03 15:15:00,58.91,58.93,58.79,58.81,16800.0,36.2557,36.268,36.1818,36.1941,16800.0
2013-06-03 15:20:00,58.79,58.96,58.79,58.96,37500.0,36.1818,36.2864,36.1818,36.2864,37500.0
2013-06-03 15:25:00,58.96,59.2,58.95,59.17,50700.0,36.2864,36.4341,36.2803,36.4157,50700.0
2013-06-03 15:30:00,59.15,59.27,59.1,59.23,32200.0,36.4034,36.4772,36.3726,36.4526,32200.0
2013-06-03 15:35:00,59.24,59.25,59.16,59.18,30700.0,36.4588,36.4649,36.4095,36.4218,30700.0
2013-06-03 15:40:00,59.18,59.25,59.18,59.21,32600.0,36.4218,36.4649,36.4218,36.4403,32600.0
2013-06-03 15:45:00,59.22,59.25,59.18,59.2,54800.0,36.4464,36.4649,36.4218,36.4341,54800.0
2013-06-03 15:50:00,59.21,59.25,59.14,59.14,63500.0,36.4403,36.4649,36.3972,36.3972,63500.0
2013-06-03 15:55:00,59.16,59.24,59.06,59.2,89200.0,36.4095,36.4588,36.348,36.4341,89200.0
2013-06-04 09:30:00,59.49,59.88,59.32,59.81,50000.0,36.6126,36.8526,36.508,36.8096,50000.0
2013-06-04 09:35:00,59.87,59.93,59.71,59.8,48900.0,36.8465,36.8834,36.748,36.8034,48900.0
2013-06-04 09:40:00,59.71,59.85,59.7,59.74,12100.0,36.748,36.8342,36.7419,36.7665,12100.0
2013-06-04 09:45:00,59.61,59.72,59.16,59.24,25300.0,36.6865,36.7542,36.4095,36.4588,25300.0
2013-06-04 09:50:00,59.25,59.26,59.08,59.18,36300.0,36.4649,36.4711,36.3603,36.4218,36300.0
2013-06-04 09:55:00,59.24,59.3,59.13,59.2,7300.0,36.4588,36.4957,36.3911,36.4341,7300.0
2013-06-04 10:00:00,59.23,59.33,59.2,59.28,5700.0,36.4526,36.5141,36.4341,36.4834,5700.0
2013-06-04 10:05:00,59.26,59.26,59.1,59.1,12600.0,36.4711,36.4711,36.3726,36.3726,12600.0
2013-06-04 10:10:00,59.15,59.25,59.1,59.2,5500.0,36.4034,36.4649,36.3726,36.4341,5500.0
2013-06-04 10:15:00,59.19,59.21,59.11,59.19,4300.0,36.428,36.4403,36.3787,36.428,4300.0
2013-06-04 10:20:00,59.23,59.25,59.1,59.19,10800.0,36.4526,36.4649,36.3726,36.428,10800.0
2013-06-04 10:25:00,59.18,59.35,59.18,59.32,9400.0,36.4218,36.5265,36.4218,36.508,9400.0
2013-06-04 10:30:00,59.31,59.32,59.12,59.28,10600.0,36.5018,36.508,36.3849,36.4834,10600.0
2013-06-04 10:35:00,59.28,59.28,59.15,59.23,12100.0,36.4834,36.4834,36.4034,36.4526,12100.0
2013-06-04 10:40:00,59.2,59.29,59.2,59.22,12700.0,36.4341,36.4895,36.4341,36.4464,12700.0
2013-06-04 10:45:00,59.28,59.31,59.24,59.28,3400.0,36.4834,36.5018,36.4588,36.4834,3400.0
2013-06-04 10:50:00,59.28,59.32,59.22,59.24,23700.0,36.4834,36.508,36.4464,36.4588,23700.0
2013-06-04 10:55:00,59.22,59.27,59.19,59.21,5500.0,36.4464,36.4772,36.428,36.4403,5500.0
2013-06-04 11:00:00,59.2,59.2,59.11,59.15,4300.0,36.4341,36.4341,36.3787,36.4034,4300.0
2013-06-04 11:05:00,59.13,59.18,59.1,59.18,13800.0,36.3911,36.4218,36.3726,36.4218,13800.0
2013-06-04 11:10:00,59.19,59.22,59.17,59.22,3500.0,36.428,36.4464,36.4157,36.4464,3500.0
2013-06-04 11:15:00,59.19,59.3,59.18,59.25,9800.0,36.428,36.4957,36.4218,36.4649,9800.0
2013-06-04 11:20:00,59.27,59.41,59.26,59.4,7800.0,36.4772,36.5634,36.4711,36.5572,7800.0
2013-06-04 11:25:00,59.4,59.4,59.29,59.4,7600.0,36.5572,36.5572,36.4895,36.5572,7600.0
2013-06-04 11:30:00,59.4,59.4,59.22,59.25,6800.0,36.5572,36.5572,36.4464,36.4649,6800.0
2013-06-04 11:35:00,59.26,59.28,59.2,59.26,13900.0,36.4711,36.4834,36.4341,36.4711,13900.0
2013-06-04 11:40:00,59.26,59.37,59.24,59.24,7800.0,36.4711,36.5388,36.4588,36.4588,7800.0
2013-06-04 11:45:00,59.27,59.35,59.25,59.33,153500.0,36.4772,36.5265,36.4649,36.5141,153500.0
2013-06-04 11:50:00,59.36,59.46,59.36,59.45,6300.0,36.5326,36.5941,36.5326,36.588,6300.0
2013-06-04 11:55:00,59.45,59.49,59.42,59.49,7500.0,36.588,36.6126,36.5695,36.6126,7500.0
2013-06-04 12:00:00,59.46,59.47,59.37,59.41,11600.0,36.5941,36.6003,36.5388,36.5634,11600.0
2013-06-04 12:05:00,59.38,59.46,59.37,59.44,3900.0,36.5449,36.5941,36.5388,36.5818,3900.0
2013-06-04 12:10:00,59.41,59.41,59.31,59.36,4400.0,36.5634,36.5634,36.5018,36.5326,4400.0
2013-06-04 12:15:00,59.32,59.42,59.3,59.32,5200.0,36.508,36.5695,36.4957,36.508,5200.0
2013-06-04 12:20:00,59.3,59.39,59.3,59.3,5100.0,36.4957,36.5511,36.4957,36.4957,5100.0
2013-06-04 12:25:00,59.33,59.41,59.31,59.39,7100.0,36.5141,36.5634,36.5018,36.5511,7100.0
2013-06-04 12:30:00,59.39,59.42,59.39,59.41,3300.0,36.5511,36.5695,36.5511,36.5634,3300.0
2013-06-04 12:35:00,59.38,59.47,59.38,59.47,2300.0,36.5449,36.6003,36.5449,36.6003,2300.0
2013-06-04 12:40:00,59.46,59.5,59.43,59.5,2500.0,36.5941,36.6188,36.5757,36.6188,2500.0
2013-06-04 12:45:00,59.47,59.48,59.42,59.45,3600.0,36.6003,36.6065,36.5695,36.588,3600.0
2013-06-04 12:50:00,59.43,59.47,59.42,59.46,3600.0,36.5757,36.6003,36.5695,36.5941,3600.0
2013-06-04 12:55:00,59.47,59.56,59.46,59.52,5500.0,36.6003,36.6557,36.5941,36.6311,5500.0
2013-06-04 13:00:00,59.51,59.55,59.46,59.54,3900.0,36.6249,36.6495,36.5941,36.6434,3900.0
2013-06-04 13:05:00,59.53,59.56,59.5,59.56,5100.0,36.6372,36.6557,36.6188,36.6557,5100.0
2013-06-04 13:10:00,59.55,59.56,59.48,59.51,3800.0,36.6495,36.6557,36.6065,36.6249,3800.0
2013-06-04 13:15:00,59.5,59.51,59.46,59.48,2800.0,36.6188,36.6249,36.5941,36.6065,2800.0
2013-06-04 13:20:00,59.48,59.51,59.46,59.5,7400.0,36.6065,36.6249,36.5941,36.6188,7400.0
2013-06-04 13:25:00,59.47,59.48,59.32,59.39,6900.0,36.6003,36.6065,36.508,36.5511,6900.0
2013-06-04 13:30:00,59.35,59.37,59.26,59.34,6000.0,36.5265,36.5388,36.4711,36.5203,6000.0
2013-06-04 13:35:00,59.32,59.32,59.27,59.29,11900.0,36.508,36.508,36.4772,36.4895,11900.0
2013-06-04 13:40:00,59.29,59.34,59.27,59.28,34200.0,36.4895,36.5203,36.4772,36.4834,34200.0
2013-06-04 13:45:00,59.28,59.35,59.26,59.32,173800.0,36.4834,36.5265,36.4711,36.508,173800.0
2013-06-04 13:50:00,59.31,59.37,59.21,59.27,39400.0,36.5018,36.5388,36.4403,36.4772,39400.0
2013-06-04 13:55:00,59.24,59.26,59.04,59.04,44900.0,36.4588,36.4711,36.3357,36.3357,44900.0
2013-06-04 14:00:00,59.02,59.17,59.0,59.09,65000.0,36.3234,36.4157,36.311,36.3664,65000.0
2013-06-04 14:05:00,59.07,59.1,59.02,59.06,8000.0,36.3541,36.3726,36.3234,36.348,8000.0
2013-06-04 14:10:00,59.03,59.09,59.03,59.03,8600.0,36.3295,36.3664,36.3295,36.3295,8600.0
2013-06-04 14:15:00,59.04,59.08,59.02,59.06,6600.0,36.3357,36.3603,36.3234,36.348,6600.0
2013-06-04 14:20:00,59.07,59.13,59.07,59.09,5500.0,36.3541,36.3911,36.3541,36.3664,5500.0
2013-06-04 14:25:00,59.09,59.13,59.02,59.04,7000.0,36.3664,36.3911,36.3234,36.3357,7000.0
2013-06-04 14:30:00,59.04,59.08,59.02,59.08,8300.0,36.3357,36.3603,36.3234,36.3603,8300.0
2013-06-04 14:35:00,59.07,59.15,59.04,59.13,11000.0,36.3541,36.4034,36.3357,36.3911,11000.0
2013-06-04 14:40:00,59.14,59.15,59.1,59.11,20900.0,36.3972,36.4034,36.3726,36.3787,20900.0
2013-06-04 14:45:00,59.12,59.14,59.06,59.09,9200.0,36.3849,36.3972,36.348,36.3664,9200.0
2013-06-04 14:50:00,59.11,59.15,59.09,59.13,8900.0,36.3787,36.4034,36.3664,36.3911,8900.0
2013-06-04 14:55:00,59.12,59.15,59.11,59.14,17500.0,36.3849,36.4034,36.3787,36.3972,17500.0
2013-06-04 15:00:00,59.12,59.19,59.11,59.18,13800.0,36.3849,36.428,36.3787,36.4218,13800.0
2013-06-04 15:05:00,59.18,59.21,59.15,59.17,9200.0,36.4218,36.4403,36.4034,36.4157,9200.0
2013-06-04 15:10:00,59.18,59.26,59.15,59.15,13500.0,36.4218,36.4711,36.4034,36.4034,13500.0
2013-06-04 15:15:00,59.13,59.21,59.11,59.16,18300.0,36.3911,36.4403,36.3787,36.4095,18300.0
2013-06-04 15:20:00,59.16,59.23,59.14,59.15,16000.0,36.4095,36.4526,36.3972,36.4034,16000.0
2013-06-04 15:25:00,59.13,59.18,59.12,59.12,12100.0,36.3911,36.4218,36.3849,36.3849,12100.0
2013-06-04 15:30:00,59.12,59.18,59.11,59.17,21600.0,36.3849,36.4218,36.3787,36.4157,21600.0
2013-06-04 15:35:00,59.17,59.18,59.11,59.14,13400.0,36.4157,36.4218,36.3787,36.3972,13400.0
2013-06-04 15:40:00,59.14,59.28,59.13,59.25,32100.0,36.3972,36.4834,36.3911,36.4649,32100.0
2013-06-04 15:45:00,59.25,59.28,59.2,59.2,46700.0,36.4649,36.4834,36.4341,36.4341,46700.0
2013-06-04 15:50:00,59.2,59.23,59.0,59.01,61100.0,36.4341,36.4526,36.311,36.3172,61100.0
2013-06-04 15:55:00,59.02,59.03,58.79,58.81,112600.0,36.3234,36.3295,36.1818,36.1941,112600.0
2013-06-05 09:30:00,58.67,58.84,58.23,58.38,32900.0,36.108,36.2126,35.8372,35.9295,32900.0
2013-06-05 09:35:00,58.38,58.95,58.35,58.89,41700.0,35.9295,36.2803,35.911,36.2433,41700.0
2013-06-05 09:40:00,58.88,59.23,58.74,59.23,14500.0,36.2372,36.4526,36.151,36.4526,14500.0
2013-06-05 09:45:00,59.23,59.23,59.02,59.05,12600.0,36.4526,36.4526,36.3234,36.3418,12600.0
2013-06-05 09:50:00,59.04,59.12,58.89,59.0,29900.0,36.3357,36.3849,36.2433,36.311,29900.0
2013-06-05 09:55:00,58.94,59.1,58.94,58.95,12100.0,36.2741,36.3726,36.2741,36.2803,12100.0
2013-06-05 10:00:00,58.95,59.3,58.95,59.3,30700.0,36.2803,36.4957,36.2803,36.4957,30700.0
2013-06-05 10:05:00,59.29,59.3,59.18,59.18,11200.0,36.4895,36.4957,36.4218,36.4218,11200.0
2013-06-05 10:10:00,59.21,59.21,59.0,59.07,13200.0,36.4403,36.4403,36.311,36.3541,13200.0
2013-06-05 10:15:00,59.03,59.11,59.0,59.02,16700.0,36.3295,36.3787,36.311,36.3234,16700.0
2013-06-05 10:20:00,59.05,59.23,59.03,59.12,9900.0,36.3418,36.4526,36.3295,36.3849,9900.0
2013-06-05 10:25:00,59.14,59.16,58.99,59.1,18800.0,36.3972,36.4095,36.3049,36.3726,18800.0
2013-06-05 10:30:00,59.11,59.13,58.97,58.97,17900.0,36.3787,36.3911,36.2926,36.2926,17900.0
2013-06-05 10:35:00,58.98,59.13,58.94,59.01,60300.0,36.2987,36.3911,36.2741,36.3172,60300.0
2013-06-05 10:40:00,59.05,59.2,59.04,59.2,53900.0,36.3418,36.4341,36.3357,36.4341,53900.0
2013-06-05 10:45:00,59.19,59.3,59.13,59.27,50500.0,36.428,36.4957,36.3911,36.4772,50500.0
2013-06-05 10:50:00,59.25,59.46,59.19,59.45,17300.0,36.4649,36.5941,36.428,36.588,17300.0
2013-06-05 10:55:00,59.44,59.46,59.32,59.43,13900.0,36.5818,36.5941,36.508,36.5757,13900.0
2013-06-05 11:00:00,59.46,59.47,59.34,59.36,13500.0,36.5941,36.6003,36.5203,36.5326,13500.0
2013-06-05 11:05:00,59.34,59.4,59.3,59.32,14100.0,36.5203,36.5572,36.4957,36.508,14100.0
2013-06-05 11:10:00,59.34,59.47,59.32,59.46,13100.0,36.5203,36.6003,36.508,36.5941,13100.0
2013-06-05 11:15:00,59.45,59.55,59.41,59.47,27000.0,36.588,36.6495,36.5634,36.6003,27000.0
2013-06-05 11:20:00,59.45,59.54,59.44,59.54,22700.0,36.588,36.6434,36.5818,36.6434,22700.0
2013-06-05 11:25:00,59.52,59.53,59.46,59.46,6400.0,36.6311,36.6372,36.5941,36.5941,6400.0
2013-06-05 11:30:00,59.45,59.51,59.36,59.36,19600.0,36.588,36.6249,36.5326,36.5326,19600.0
2013-06-05 11:35:00,59.37,59.39,59.29,59.38,11000.0,36.5388,36.5511,36.4895,36.5449,11000.0
2013-06-05 11:40:00,59.37,59.4,59.34,59.39,14000.0,36.5388,36.5572,36.5203,36.5511,14000.0
2013-06-05 11:45:00,59.38,59.49,59.38,59.43,42400.0,36.5449,36.6126,36.5449,36.5757,42400.0
2013-06-05 11:50:00,59.43,59.43,59.37,59.4,8800.0,36.5757,36.5757,36.5388,36.5572,8800.0
2013-06-05 11:55:00,59.4,59.41,59.37,59.37,54100.0,36.5572,36.5634,36.5388,36.5388,54100.0
2013-06-05 12:00:00,59.38,59.4,59.35,59.4,10900.0,36.5449,36.5572,36.5265,36.5572,10900.0
2013-06-05 12:05:00,59.39,59.4,59.32,59.39,11900.0,36.5511,36.5572,36.508,36.5511,11900.0
2013-06-05 12:10:00,59.39,59.39,59.26,59.28,16900.0,36.5511,36.5511,36.4711,36.4834,16900.0
2013-06-05 12:15:00,59.27,59.27,59.23,59.24,40400.0,36.4772,36.4772,36.4526,36.4588,40400.0
2013-06-05 12:20:00,59.23,59.33,59.23,59.32,59500.0,36.4526,36.5141,36.4526,36.508,59500.0
2013-06-05 12:25:00,59.3,59.3,59.24,59.27,10300.0,36.4957,36.4957,36.4588,36.4772,10300.0
2013-06-05 12:30:00,59.27,59.35,59.27,59.35,8900.0,36.4772,36.5265,36.4772,36.5265,8900.0
2013-06-05 12:35:00,59.35,59.37,59.3,59.35,16200.0,36.5265,36.5388,36.4957,36.5265,16200.0
2013-06-05 12:40:00,59.36,59.48,59.36,59.42,15800.0,36.5326,36.6065,36.5326,36.5695,15800.0
2013-06-05 12:45:00,59.41,59.41,59.35,59.37,13100.0,36.5634,36.5634,36.5265,36.5388,13100.0
2013-06-05 12:50:00,59.37,59.46,59.36,59.42,27900.0,36.5388,36.5941,36.5326,36.5695,27900.0
2013-06-05 12:55:00,59.42,59.51,59.42,59.47,10200.0,36.5695,36.6249,36.5695,36.6003,10200.0
2013-06-05 13:00:00,59.47,59.57,59.46,59.55,16400.0,36.6003,36.6618,36.5941,36.6495,16400.0
2013-06-05 13:05:00,59.55,59.75,59.55,59.71,20200.0,36.6495,36.7726,36.6495,36.748,20200.0
2013-06-05 13:10:00,59.69,59.97,59.69,59.88,32900.0,36.7357,36.908,36.7357,36.8526,32900.0
2013-06-05 13:15:00,59.88,60.19,59.88,60.14,41100.0,36.8526,37.0434,36.8526,37.0126,41100.0
2013-06-05 13:20:00,60.15,60.21,59.87,59.87,22800.0,37.0188,37.0557,36.8465,36.8465,22800.0
2013-06-05 13:25:00,59.85,59.96,59.82,59.88,22500.0,36.8342,36.9019,36.8157,36.8526,22500.0
2013-06-05 13:30:00,59.9,59.97,59.86,59.91,15400.0,36.8649,36.908,36.8403,36.8711,15400.0
2013-06-05 13:35:00,59.93,60.02,59.93,60.0,25300.0,36.8834,36.9388,36.8834,36.9265,25300.0
2013-06-05 13:40:00,60.0,60.11,59.98,60.1,19300.0,36.9265,36.9942,36.9142,36.988,19300.0
2013-06-05 13:45:00,60.1,60.34,60.1,60.33,72700.0,36.988,37.1357,36.988,37.1296,72700.0
2013-06-05 13:50:00,60.33,60.34,60.25,60.27,26900.0,37.1296,37.1357,37.0803,37.0927,26900.0
2013-06-05 13:55:00,60.25,60.31,60.22,60.28,14700.0,37.0803,37.1173,37.0619,37.0988,14700.0
2013-06-05 14:00:00,60.27,60.28,60.12,60.22,21600.0,37.0927,37.0988,37.0003,37.0619,21600.0
2013-06-05 14:05:00,60.21,60.33,60.18,60.28,13000.0,37.0557,37.1296,37.0373,37.0988,13000.0
2013-06-05 14:10:00,60.25,60.35,60.24,60.3,40300.0,37.0803,37.1419,37.0742,37.1111,40300.0
2013-06-05 14:15:00,60.28,60.39,60.28,60.37,17000.0,37.0988,37.1665,37.0988,37.1542,17000.0
2013-06-05 14:20:00,60.36,60.36,60.28,60.3,24300.0,37.148,37.148,37.0988,37.1111,24300.0
2013-06-05 14:25:00,60.3,60.39,60.29,60.34,34100.0,37.1111,37.1665,37.105,37.1357,34100.0
2013-06-05 14:30:00,60.34,60.38,60.28,60.36,47900.0,37.1357,37.1604,37.0988,37.148,47900.0
2013-06-05 14:35:00,60.36,60.65,60.34,60.64,44900.0,37.148,37.3265,37.1357,37.3204,44900.0
2013-06-05 14:40:00,60.64,60.67,60.49,60.62,26700.0,37.3204,37.3388,37.2281,37.3081,26700.0
2013-06-05 14:45:00,60.63,60.63,60.52,60.58,15800.0,37.3142,37.3142,37.2465,37.2834,15800.0
2013-06-05 14:50:00,60.61,60.67,60.41,60.48,27100.0,37.3019,37.3388,37.1788,37.2219,27100.0
2013-06-05 14:55:00,60.48,60.61,60.35,60.53,32900.0,37.2219,37.3019,37.1419,37.2527,32900.0
2013-06-05 15:00:00,60.52,60.65,60.52,60.61,29900.0,37.2465,37.3265,37.2465,37.3019,29900.0
2013-06-05 15:05:00,60.61,60.76,60.61,60.73,37900.0,37.3019,37.3942,37.3019,37.3758,37900.0
2013-06-05 15:10:00,60.72,61.0,60.72,60.95,46500.0,37.3696,37.5419,37.3696,37.5112,46500.0
2013-06-05 15:15:00,60.95,61.08,60.85,61.02,57000.0,37.5112,37.5912,37.4496,37.5542,57000.0
2013-06-05 15:20:00,61.02,61.24,61.02,61.23,58600.0,37.5542,37.6896,37.5542,37.6835,58600.0
2013-06-05 15:25:00,61.24,61.68,61.21,61.58,77300.0,37.6896,37.9604,37.6712,37.8989,77300.0
2013-06-05 15:30:00,61.6,61.94,61.53,61.93,148900.0,37.9112,38.1204,37.8681,38.1143,148900.0
2013-06-05 15:35:00,61.93,62.37,61.9,62.22,224500.0,38.1143,38.3851,38.0958,38.2928,224500.0
2013-06-05 15:40:00,62.23,62.53,62.21,62.36,165700.0,38.2989,38.4836,38.2866,38.3789,165700.0
2013-06-05 15:45:00,62.34,62.5,62.08,62.4,186400.0,38.3666,38.4651,38.2066,38.4035,186400.0
2013-06-05 15:50:00,62.39,62.41,62.06,62.11,140000.0,38.3974,38.4097,38.1943,38.2251,140000.0
2013-06-05 15:55:00,62.11,62.12,61.74,61.79,260400.0,38.2251,38.2312,37.9974,38.0281,260400.0
2013-06-06 09:30:00,62.27,63.06,62.24,63.06,78000.0,38.3235,38.8097,38.3051,38.8097,78000.0
2013-06-06 09:35:00,62.98,63.05,62.4,62.6,34200.0,38.7605,38.8036,38.4035,38.5266,34200.0
2013-06-06 09:40:00,62.6,62.68,62.44,62.44,29500.0,38.5266,38.5759,38.4282,38.4282,29500.0
2013-06-06 09:45:00,62.42,62.57,62.4,62.45,47500.0,38.4159,38.5082,38.4035,38.4343,47500.0
2013-06-06 09:50:00,62.47,62.59,62.45,62.45,26900.0,38.4466,38.5205,38.4343,38.4343,26900.0
2013-06-06 09:55:00,62.46,62.56,62.42,62.45,35800.0,38.4405,38.502,38.4159,38.4343,35800.0
2013-06-06 10:00:00,62.47,62.71,62.16,62.17,56400.0,38.4466,38.5943,38.2558,38.262,56400.0
2013-06-06 10:05:00,62.17,62.28,62.0,62.2,26300.0,38.262,38.3297,38.1574,38.2805,26300.0
2013-06-06 10:10:00,62.15,62.24,61.85,61.96,49100.0,38.2497,38.3051,38.0651,38.1328,49100.0
2013-06-06 10:15:00,61.96,61.99,61.67,61.8,50800.0,38.1328,38.1512,37.9543,38.0343,50800.0
2013-06-06 10:20:00,61.77,61.91,61.68,61.88,71900.0,38.0158,38.102,37.9604,38.0835,71900.0
2013-06-06 10:25:00,61.87,61.88,61.53,61.53,63400.0,38.0774,38.0835,37.8681,37.8681,63400.0
2013-06-06 10:30:00,61.54,61.62,61.27,61.29,16800.0,37.8743,37.9235,37.7081,37.7204,16800.0
2013-06-06 10:35:00,61.33,61.4,61.13,61.13,11600.0,37.745,37.7881,37.6219,37.6219,11600.0
2013-06-06 10:40:00,61.17,61.52,61.16,61.5,31800.0,37.6466,37.862,37.6404,37.8497,31800.0
2013-06-06 10:45:00,61.51,61.71,61.5,61.64,22200.0,37.8558,37.9789,37.8497,37.9358,22200.0
2013-06-06 10:50:00,61.66,61.73,61.54,61.62,35000.0,37.9481,37.9912,37.8743,37.9235,35000.0
2013-06-06 10:55:00,61.64,61.78,61.64,61.75,24200.0,37.9358,38.022,37.9358,38.0035,24200.0
2013-06-06 11:00:00,61.72,61.84,61.7,61.76,26000.0,37.985,38.0589,37.9727,38.0097,26000.0
2013-06-06 11:05:00,61.77,61.86,61.55,61.6,28700.0,38.0158,38.0712,37.8804,37.9112,28700.0
2013-06-06 11:10:00,61.6,61.93,61.6,61.87,49200.0,37.9112,38.1143,37.9112,38.0774,49200.0
2013-06-06 11:15:00,61.87,61.96,61.66,61.9,80300.0,38.0774,38.1328,37.9481,38.0958,80300.0
2013-06-06 11:20:00,61.84,62.0,61.81,62.0,38100.0,38.0589,38.1574,38.0404,38.1574,38100.0
2013-06-06 11:25:00,62.0,62.03,61.93,62.0,34900.0,38.1574,38.1758,38.1143,38.1574,34900.0
2013-06-06 11:30:00,62.0,62.03,61.95,61.98,26100.0,38.1574,38.1758,38.1266,38.1451,26100.0
2013-06-06 11:35:00,61.97,62.09,61.97,62.07,21900.0,38.1389,38.2128,38.1389,38.2005,21900.0
2013-06-06 11:40:00,62.07,62.19,62.04,62.07,8100.0,38.2005,38.2743,38.182,38.2005,8100.0
2013-06-06 11:45:00,62.06,62.08,61.75,61.83,16000.0,38.1943,38.2066,38.0035,38.0527,16000.0
2013-06-06 11:50:00,61.83,61.96,61.81,61.89,14700.0,38.0527,38.1328,38.0404,38.0897,14700.0
2013-06-06 11:55:00,61.9,61.9,61.83,61.85,12600.0,38.0958,38.0958,38.0527,38.0651,12600.0
2013-06-06 12:00:00,61.85,62.0,61.81,61.84,19900.0,38.0651,38.1574,38.0404,38.0589,19900.0
2013-06-06 12:05:00,61.85,61.98,61.78,61.79,22300.0,38.0651,38.1451,38.022,38.0281,22300.0
2013-06-06 12:10:00,61.79,61.95,61.76,61.92,17400.0,38.0281,38.1266,38.0097,38.1081,17400.0
2013-06-06 12:15:00,61.92,61.96,61.79,61.8,25300.0,38.1081,38.1328,38.0281,38.0343,25300.0
2013-06-06 12:20:00,61.8,62.0,61.77,61.97,11900.0,38.0343,38.1574,38.0158,38.1389,11900.0
2013-06-06 12:25:00,61.96,62.0,61.9,62.0,38700.0,38.1328,38.1574,38.0958,38.1574,38700.0
2013-06-06 12:30:00,61.99,62.08,61.91,62.07,27300.0,38.1512,38.2066,38.102,38.2005,27300.0
2013-06-06 12:35:00,62.06,62.07,61.97,62.05,7800.0,38.1943,38.2005,38.1389,38.1881,7800.0
2013-06-06 12:40:00,62.03,62.09,61.95,62.02,9400.0,38.1758,38.2128,38.1266,38.1697,9400.0
2013-06-06 12:45:00,62.03,62.08,61.94,62.05,11800.0,38.1758,38.2066,38.1204,38.1881,11800.0
2013-06-06 12:50:00,62.0,62.0,61.75,61.85,16300.0,38.1574,38.1574,38.0035,38.0651,16300.0
2013-06-06 12:55:00,61.86,61.93,61.85,61.86,8800.0,38.0712,38.1143,38.0651,38.0712,8800.0
2013-06-06 13:00:00,61.87,61.99,61.87,61.95,6500.0,38.0774,38.1512,38.0774,38.1266,6500.0
2013-06-06 13:05:00,61.96,62.13,61.96,62.02,9800.0,38.1328,38.2374,38.1328,38.1697,9800.0
2013-06-06 13:10:00,61.99,62.18,61.98,62.18,10500.0,38.1512,38.2682,38.1451,38.2682,10500.0
2013-06-06 13:15:00,62.28,62.31,62.09,62.1,6700.0,38.3297,38.3482,38.2128,38.2189,6700.0
2013-06-06 13:20:00,62.11,62.21,62.1,62.2,14200.0,38.2251,38.2866,38.2189,38.2805,14200.0
2013-06-06 13:25:00,62.19,62.22,62.08,62.14,8500.0,38.2743,38.2928,38.2066,38.2435,8500.0
2013-06-06 13:30:00,62.14,62.24,62.13,62.2,21800.0,38.2435,38.3051,38.2374,38.2805,21800.0
2013-06-06 13:35:00,62.18,62.42,62.18,62.39,16400.0,38.2682,38.4159,38.2682,38.3974,16400.0
2013-06-06 13:40:00,62.38,62.45,62.34,62.44,7200.0,38.3912,38.4343,38.3666,38.4282,7200.0
2013-06-06 13:45:00,62.43,62.52,62.43,62.52,26300.0,38.422,38.4774,38.422,38.4774,26300.0
2013-06-06 13:50:00,62.51,62.51,62.23,62.23,11500.0,38.4712,38.4712,38.2989,38.2989,11500.0
2013-06-06 13:55:00,62.21,62.28,62.18,62.28,9000.0,38.2866,38.3297,38.2682,38.3297,9000.0
2013-06-06 14:00:00,62.28,62.28,62.02,62.04,26600.0,38.3297,38.3297,38.1697,38.182,26600.0
2013-06-06 14:05:00,62.04,62.15,62.03,62.09,19700.0,38.182,38.2497,38.1758,38.2128,19700.0
2013-06-06 14:10:00,62.06,62.15,62.02,62.14,11800.0,38.1943,38.2497,38.1697,38.2435,11800.0
2013-06-06 14:15:00,62.14,62.15,62.08,62.13,12600.0,38.2435,38.2497,38.2066,38.2374,12600.0
2013-06-06 14:20:00,62.13,62.15,62.09,62.15,29300.0,38.2374,38.2497,38.2128,38.2497,29300.0
2013-06-06 14:25:00,62.15,62.15,62.0,62.15,70400.0,38.2497,38.2497,38.1574,38.2497,70400.0
2013-06-06 14:30:00,62.13,62.13,62.07,62.07,12000.0,38.2374,38.2374,38.2005,38.2005,12000.0
2013-06-06 14:35:00,62.08,62.09,62.03,62.09,10400.0,38.2066,38.2128,38.1758,38.2128,10400.0
2013-06-06 14:40:00,62.09,62.12,62.06,62.12,8600.0,38.2128,38.2312,38.1943,38.2312,8600.0
2013-06-06 14:45:00,62.12,62.15,62.09,62.14,11900.0,38.2312,38.2497,38.2128,38.2435,11900.0
2013-06-06 14:50:00,62.14,62.15,62.12,62.13,17400.0,38.2435,38.2497,38.2312,38.2374,17400.0
2013-06-06 14:55:00,62.14,62.15,62.12,62.15,13500.0,38.2435,38.2497,38.2312,38.2497,13500.0
2013-06-06 15:00:00,62.14,62.15,62.11,62.14,23200.0,38.2435,38.2497,38.2251,38.2435,23200.0
2013-06-06 15:05:00,62.15,62.15,62.12,62.14,25600.0,38.2497,38.2497,38.2312,38.2435,25600.0
2013-06-06 15:10:00,62.14,62.14,62.1,62.14,49500.0,38.2435,38.2435,38.2189,38.2435,49500.0
2013-06-06 15:15:00,62.13,62.14,62.11,62.14,30700.0,38.2374,38.2435,38.2251,38.2435,30700.0
2013-06-06 15:20:00,62.13,62.35,62.13,62.24,36400.0,38.2374,38.3728,38.2374,38.3051,36400.0
2013-06-06 15:25:00,62.24,62.34,62.21,62.25,25500.0,38.3051,38.3666,38.2866,38.3112,25500.0
2013-06-06 15:30:00,62.26,62.28,62.2,62.25,34500.0,38.3174,38.3297,38.2805,38.3112,34500.0
2013-06-06 15:35:00,62.26,62.31,62.25,62.29,41600.0,38.3174,38.3482,38.3112,38.3358,41600.0
2013-06-06 15:40:00,62.29,62.29,62.08,62.19,43200.0,38.3358,38.3358,38.2066,38.2743,43200.0
2013-06-06 15:45:00,62.19,62.32,62.14,62.32,48900.0,38.2743,38.3543,38.2435,38.3543,48900.0
2013-06-06 15:50:00,62.33,62.39,62.25,62.38,57300.0,38.3605,38.3974,38.3112,38.3912,57300.0
2013-06-06 15:55:00,62.4,62.43,62.31,62.41,82700.0,38.4035,38.422,38.3482,38.4097,82700.0
2013-06-07 09:30:00,62.82,63.23,61.63,61.63,70100.0,38.662,38.9144,37.9297,37.9297,70100.0
2013-06-07 09:35:00,61.64,61.73,60.24,60.29,81200.0,37.9358,37.9912,37.0742,37.105,81200.0
2013-06-07 09:40:00,60.27,60.46,60.15,60.22,71400.0,37.0927,37.2096,37.0188,37.0619,71400.0
2013-06-07 09:45:00,60.28,60.41,60.22,60.31,24200.0,37.0988,37.1788,37.0619,37.1173,24200.0
2013-06-07 09:50:00,60.34,60.4,60.21,60.32,51800.0,37.1357,37.1727,37.0557,37.1234,51800.0
2013-06-07 09:55:00,60.31,60.32,59.82,60.06,34300.0,37.1173,37.1234,36.8157,36.9634,34300.0
2013-06-07 10:00:00,60.02,60.46,60.0,60.42,140700.0,36.9388,37.2096,36.9265,37.185,140700.0
2013-06-07 10:05:00,60.42,60.6,60.3,60.5,136800.0,37.185,37.2958,37.1111,37.2342,136800.0
2013-06-07 10:10:00,60.51,60.52,60.4,60.43,36200.0,37.2404,37.2465,37.1727,37.1911,36200.0
2013-06-07 10:15:00,60.4,60.74,60.4,60.65,95900.0,37.1727,37.3819,37.1727,37.3265,95900.0
2013-06-07 10:20:00,60.66,60.67,60.18,60.23,72400.0,37.3327,37.3388,37.0373,37.068,72400.0
2013-06-07 10:25:00,60.23,60.29,59.92,59.92,79600.0,37.068,37.105,36.8773,36.8773,79600.0
2013-06-07 10:30:00,59.94,60.05,59.76,60.05,46500.0,36.8896,36.9573,36.7788,36.9573,46500.0
2013-06-07 10:35:00,60.05,60.06,59.79,59.91,33800.0,36.9573,36.9634,36.7972,36.8711,33800.0
2013-06-07 10:40:00,59.91,60.05,59.91,59.99,46200.0,36.8711,36.9573,36.8711,36.9203,46200.0
2013-06-07 10:45:00,60.0,60.04,59.95,60.04,53500.0,36.9265,36.9511,36.8957,36.9511,53500.0
2013-06-07 10:50:00,59.99,60.05,59.61,59.64,67400.0,36.9203,36.9573,36.6865,36.7049,67400.0
2013-06-07 10:55:00,59.7,59.76,59.55,59.72,44000.0,36.7419,36.7788,36.6495,36.7542,44000.0
2013-06-07 11:00:00,59.7,60.03,59.67,59.99,47000.0,36.7419,36.945,36.7234,36.9203,47000.0
2013-06-07 11:05:00,60.01,60.11,59.85,60.06,47400.0,36.9326,36.9942,36.8342,36.9634,47400.0
2013-06-07 11:10:00,60.1,60.2,60.06,60.12,20600.0,36.988,37.0496,36.9634,37.0003,20600.0
2013-06-07 11:15:00,60.1,60.12,59.87,59.97,29600.0,36.988,37.0003,36.8465,36.908,29600.0
2013-06-07 11:20:00,59.97,60.0,59.94,59.99,20700.0,36.908,36.9265,36.8896,36.9203,20700.0
2013-06-07 11:25:00,60.0,60.01,59.9,59.94,28200.0,36.9265,36.9326,36.8649,36.8896,28200.0
2013-06-07 11:30:00,59.91,60.15,59.9,59.98,37400.0,36.8711,37.0188,36.8649,36.9142,37400.0
2013-06-07 11:35:00,59.95,60.0,59.76,59.76,27300.0,36.8957,36.9265,36.7788,36.7788,27300.0
2013-06-07 11:40:00,59.78,59.86,59.77,59.83,9000.0,36.7911,36.8403,36.7849,36.8219,9000.0
2013-06-07 11:45:00,59.83,59.83,59.63,59.79,33300.0,36.8219,36.8219,36.6988,36.7972,33300.0
2013-06-07 11:50:00,59.76,59.89,59.71,59.89,12900.0,36.7788,36.8588,36.748,36.8588,12900.0
2013-06-07 11:55:00,59.89,60.0,59.88,59.88,15600.0,36.8588,36.9265,36.8526,36.8526,15600.0
2013-06-07 12:00:00,59.87,59.89,59.78,59.87,20400.0,36.8465,36.8588,36.7911,36.8465,20400.0
2013-06-07 12:05:00,59.88,59.9,59.74,59.75,9500.0,36.8526,36.8649,36.7665,36.7726,9500.0
2013-06-07 12:10:00,59.75,59.83,59.75,59.8,15900.0,36.7726,36.8219,36.7726,36.8034,15900.0
2013-06-07 12:15:00,59.78,59.79,59.65,59.68,19200.0,36.7911,36.7972,36.7111,36.7295,19200.0
2013-06-07 12:20:00,59.68,59.68,59.57,59.62,20200.0,36.7295,36.7295,36.6618,36.6926,20200.0
2013-06-07 12:25:00,59.61,59.73,59.6,59.73,20000.0,36.6865,36.7603,36.6803,36.7603,20000.0
2013-06-07 12:30:00,59.76,59.76,59.65,59.75,24400.0,36.7788,36.7788,36.7111,36.7726,24400.0
2013-06-07 12:35:00,59.76,59.77,59.71,59.77,16100.0,36.7788,36.7849,36.748,36.7849,16100.0
2013-06-07 12:40:00,59.77,59.78,59.7,59.73,16500.0,36.7849,36.7911,36.7419,36.7603,16500.0
2013-06-07 12:45:00,59.7,59.73,59.69,59.71,16000.0,36.7419,36.7603,36.7357,36.748,16000.0
2013-06-07 12:50:00,59.7,59.75,59.68,59.7,26400.0,36.7419,36.7726,36.7295,36.7419,26400.0
2013-06-07 12:55:00,59.72,59.72,59.6,59.6,10600.0,36.7542,36.7542,36.6803,36.6803,10600.0
2013-06-07 13:00:00,59.6,59.66,59.6,59.6,13900.0,36.6803,36.7172,36.6803,36.6803,13900.0
2013-06-07 13:05:00,59.62,59.63,59.6,59.62,11100.0,36.6926,36.6988,36.6803,36.6926,11100.0
2013-06-07 13:10:00,59.62,59.84,59.6,59.75,40700.0,36.6926,36.828,36.6803,36.7726,40700.0
2013-06-07 13:15:00,59.76,59.88,59.76,59.87,13000.0,36.7788,36.8526,36.7788,36.8465,13000.0
2013-06-07 13:20:00,59.86,59.87,59.7,59.84,28700.0,36.8403,36.8465,36.7419,36.828,28700.0
2013-06-07 13:25:00,59.85,60.05,59.83,60.02,19400.0,36.8342,36.9573,36.8219,36.9388,19400.0
2013-06-07 13:30:00,60.0,60.02,59.8,59.97,28000.0,36.9265,36.9388,36.8034,36.908,28000.0
2013-06-07 13:35:00,59.99,60.29,59.99,60.23,42000.0,36.9203,37.105,36.9203,37.068,42000.0
2013-06-07 13:40:00,60.21,60.29,60.21,60.25,11600.0,37.0557,37.105,37.0557,37.0803,11600.0
2013-06-07 13:45:00,60.23,60.24,60.07,60.16,15600.0,37.068,37.0742,36.9696,37.025,15600.0
2013-06-07 13:50:00,60.14,60.15,60.0,60.03,24100.0,37.0126,37.0188,36.9265,36.945,24100.0
2013-06-07 13:55:00,60.03,60.09,59.97,60.07,52200.0,36.945,36.9819,36.908,36.9696,52200.0
2013-06-07 14:00:00,60.05,60.06,59.99,60.04,31800.0,36.9573,36.9634,36.9203,36.9511,31800.0
2013-06-07 14:05:00,60.02,60.03,59.88,59.96,21300.0,36.9388,36.945,36.8526,36.9019,21300.0
2013-06-07 14:10:00,59.94,59.94,59.88,59.92,13200.0,36.8896,36.8896,36.8526,36.8773,13200.0
2013-06-07 14:15:00,59.94,60.09,59.92,60.01,40000.0,36.8896,36.9819,36.8773,36.9326,40000.0
2013-06-07 14:20:00,60.02,60.02,59.91,59.94,16900.0,36.9388,36.9388,36.8711,36.8896,16900.0
2013-06-07 14:25:00,59.93,59.95,59.82,59.91,16000.0,36.8834,36.8957,36.8157,36.8711,16000.0
2013-06-07 14:30:00,59.93,60.05,59.9,60.04,18100.0,36.8834,36.9573,36.8649,36.9511,18100.0
2013-06-07 14:35:00,60.03,60.05,59.99,60.01,12400.0,36.945,36.9573,36.9203,36.9326,12400.0
2013-06-07 14:40:00,60.0,60.01,59.92,60.0,18900.0,36.9265,36.9326,36.8773,36.9265,18900.0
2013-06-07 14:45:00,59.98,60.04,59.95,60.04,23700.0,36.9142,36.9511,36.8957,36.9511,23700.0
2013-06-07 14:50:00,60.06,60.11,59.98,60.08,24800.0,36.9634,36.9942,36.9142,36.9757,24800.0
2013-06-07 14:55:00,60.08,60.15,60.08,60.08,17900.0,36.9757,37.0188,36.9757,36.9757,17900.0
2013-06-07 15:00:00,60.08,60.12,60.07,60.08,14900.0,36.9757,37.0003,36.9696,36.9757,14900.0
2013-06-07 15:05:00,60.08,60.19,60.08,60.18,43500.0,36.9757,37.0434,36.9757,37.0373,43500.0
2013-06-07 15:10:00,60.18,60.19,60.12,60.18,16500.0,37.0373,37.0434,37.0003,37.0373,16500.0
2013-06-07 15:15:00,60.18,60.52,60.18,60.45,49300.0,37.0373,37.2465,37.0373,37.2034,49300.0
2013-06-07 15:20:00,60.45,60.52,60.32,60.47,22800.0,37.2034,37.2465,37.1234,37.2157,22800.0
2013-06-07 15:25:00,60.45,60.53,60.43,60.51,22600.0,37.2034,37.2527,37.1911,37.2404,22600.0
2013-06-07 15:30:00,60.52,60.52,60.29,60.31,17500.0,37.2465,37.2465,37.105,37.1173,17500.0
2013-06-07 15:35:00,60.29,60.29,60.03,60.06,55800.0,37.105,37.105,36.945,36.9634,55800.0
2013-06-07 15:40:00,60.04,60.41,60.03,60.27,49200.0,36.9511,37.1788,36.945,37.0927,49200.0
2013-06-07 15:45:00,60.27,60.28,60.18,60.18,38500.0,37.0927,37.0988,37.0373,37.0373,38500.0
2013-06-07 15:50:00,60.18,60.35,60.15,60.28,63400.0,37.0373,37.1419,37.0188,37.0988,63400.0
2013-06-07 15:55:00,60.28,60.51,60.28,60.43,100300.0,37.0988,37.2404,37.0988,37.1911,100300.0
2013-06-10 09:30:00,61.05,61.54,60.98,61.23,51000.0,37.5727,37.8743,37.5296,37.6835,51000.0
2013-06-10 09:35:00,61.3,61.37,60.74,61.17,19500.0,37.7266,37.7696,37.3819,37.6466,19500.0
2013-06-10 09:40:00,61.17,61.2,60.79,60.8,20200.0,37.6466,37.665,37.4127,37.4188,20200.0
2013-06-10 09:45:00,60.78,60.81,60.52,60.75,28300.0,37.4065,37.425,37.2465,37.3881,28300.0
2013-06-10 09:50:00,60.78,61.13,60.75,61.1,14500.0,37.4065,37.6219,37.3881,37.6035,14500.0
2013-06-10 09:55:00,61.15,61.31,61.05,61.05,13400.0,37.6342,37.7327,37.5727,37.5727,13400.0
2013-06-10 10:00:00,61.09,61.11,60.94,60.99,15700.0,37.5973,37.6096,37.505,37.5358,15700.0
2013-06-10 10:05:00,61.01,61.32,60.97,61.32,12700.0,37.5481,37.7389,37.5235,37.7389,12700.0
2013-06-10 10:10:00,61.32,61.56,61.31,61.56,38000.0,37.7389,37.8866,37.7327,37.8866,38000.0
2013-06-10 10:15:00,61.53,61.53,61.29,61.3,18700.0,37.8681,37.8681,37.7204,37.7266,18700.0
2013-06-10 10:20:00,61.31,61.53,61.29,61.42,17500.0,37.7327,37.8681,37.7204,37.8004,17500.0
2013-06-10 10:25:00,61.42,61.64,61.36,61.62,8400.0,37.8004,37.9358,37.7635,37.9235,8400.0
2013-06-10 10:30:00,61.63,61.65,61.56,61.59,15100.0,37.9297,37.942,37.8866,37.905,15100.0
2013-06-10 10:35:00,61.63,61.84,61.6,61.74,19800.0,37.9297,38.0589,37.9112,37.9974,19800.0
2013-06-10 10:40:00,61.73,61.78,61.63,61.72,21200.0,37.9912,38.022,37.9297,37.985,21200.0
2013-06-10 10:45:00,61.72,61.75,61.62,61.66,17400.0,37.985,38.0035,37.9235,37.9481,17400.0
2013-06-10 10:50:00,61.67,61.78,61.65,61.66,17400.0,37.9543,38.022,37.942,37.9481,17400.0
2013-06-10 10:55:00,61.66,61.72,61.6,61.7,16600.0,37.9481,37.985,37.9112,37.9727,16600.0
2013-06-10 11:00:00,61.72,61.78,61.63,61.67,16900.0,37.985,38.022,37.9297,37.9543,16900.0
2013-06-10 11:05:00,61.64,61.83,61.64,61.75,15200.0,37.9358,38.0527,37.9358,38.0035,15200.0
2013-06-10 11:10:00,61.77,61.91,61.77,61.9,13000.0,38.0158,38.102,38.0158,38.0958,13000.0
2013-06-10 11:15:00,61.88,61.88,61.71,61.76,48500.0,38.0835,38.0835,37.9789,38.0097,48500.0
2013-06-10 11:20:00,61.77,61.81,61.73,61.79,49900.0,38.0158,38.0404,37.9912,38.0281,49900.0
2013-06-10 11:25:00,61.79,61.82,61.69,61.7,22400.0,38.0281,38.0466,37.9666,37.9727,22400.0
2013-06-10 11:30:00,61.7,61.77,61.66,61.66,16100.0,37.9727,38.0158,37.9481,37.9481,16100.0
2013-06-10 11:35:00,61.68,61.68,61.5,61.5,13000.0,37.9604,37.9604,37.8497,37.8497,13000.0
2013-06-10 11:40:00,61.53,61.71,61.52,61.71,10400.0,37.8681,37.9789,37.862,37.9789,10400.0
2013-06-10 11:45:00,61.71,61.78,61.67,61.68,32900.0,37.9789,38.022,37.9543,37.9604,32900.0
2013-06-10 11:50:00,61.66,61.73,61.56,61.73,8100.0,37.9481,37.9912,37.8866,37.9912,8100.0
2013-06-10 11:55:00,61.71,61.72,61.61,61.69,11100.0,37.9789,37.985,37.9173,37.9666,11100.0
2013-06-10 12:00:00,61.69,61.76,61.69,61.76,9100.0,37.9666,38.0097,37.9666,38.0097,9100.0
2013-06-10 12:05:00,61.77,61.82,61.59,61.62,15100.0,38.0158,38.0466,37.905,37.9235,15100.0
2013-06-10 12:10:00,61.59,61.61,61.5,61.61,16300.0,37.905,37.9173,37.8497,37.9173,16300.0
2013-06-10 12:15:00,61.59,61.68,61.53,61.64,7200.0,37.905,37.9604,37.8681,37.9358,7200.0
2013-06-10 12:20:00,61.63,61.7,61.52,61.54,18700.0,37.9297,37.9727,37.862,37.8743,18700.0
2013-06-10 12:25:00,61.53,61.62,61.52,61.55,6100.0,37.8681,37.9235,37.862,37.8804,6100.0
2013-06-10 12:30:00,61.55,61.62,61.55,61.58,8400.0,37.8804,37.9235,37.8804,37.8989,8400.0
2013-06-10 12:35:00,61.58,61.58,61.47,61.47,26100.0,37.8989,37.8989,37.8312,37.8312,26100.0
2013-06-10 12:40:00,61.49,61.63,61.48,61.61,15100.0,37.8435,37.9297,37.8373,37.9173,15100.0
2013-06-10 12:45:00,61.63,61.69,61.57,61.58,14200.0,37.9297,37.9666,37.8927,37.8989,14200.0
2013-06-10 12:50:00,61.58,61.65,61.56,61.65,10500.0,37.8989,37.942,37.8866,37.942,10500.0
2013-06-10 12:55:00,61.64,61.68,61.55,61.58,13600.0,37.9358,37.9604,37.8804,37.8989,13600.0
2013-06-10 13:00:00,61.59,61.71,61.58,61.71,8900.0,37.905,37.9789,37.8989,37.9789,8900.0
2013-06-10 13:05:00,61.71,61.71,61.57,61.62,12500.0,37.9789,37.9789,37.8927,37.9235,12500.0
2013-06-10 13:10:00,61.63,61.65,61.55,61.59,14300.0,37.9297,37.942,37.8804,37.905,14300.0
2013-06-10 13:15:00,61.59,61.72,61.58,61.72,10500.0,37.905,37.985,37.8989,37.985,10500.0
2013-06-10 13:20:00,61.74,61.8,61.67,61.69,11800.0,37.9974,38.0343,37.9543,37.9666,11800.0
2013-06-10 13:25:00,61.7,61.71,61.56,61.58,15100.0,37.9727,37.9789,37.8866,37.8989,15100.0
2013-06-10 13:30:00,61.58,61.65,61.58,61.59,23900.0,37.8989,37.942,37.8989,37.905,23900.0
2013-06-10 13:35:00,61.58,61.61,61.51,61.6,17900.0,37.8989,37.9173,37.8558,37.9112,17900.0
2013-06-10 13:40:00,61.6,61.62,61.53,61.55,19000.0,37.9112,37.9235,37.8681,37.8804,19000.0
2013-06-10 13:45:00,61.56,61.62,61.55,61.58,12100.0,37.8866,37.9235,37.8804,37.8989,12100.0
2013-06-10 13:50:00,61.57,61.61,61.53,61.58,9800.0,37.8927,37.9173,37.8681,37.8989,9800.0
2013-06-10 13:55:00,61.58,61.61,61.55,61.59,15400.0,37.8989,37.9173,37.8804,37.905,15400.0
2013-06-10 14:00:00,61.59,61.62,61.55,61.61,11400.0,37.905,37.9235,37.8804,37.9173,11400.0
2013-06-10 14:05:00,61.59,61.68,61.59,61.61,13100.0,37.905,37.9604,37.905,37.9173,13100.0
2013-06-10 14:10:00,61.61,61.63,61.43,61.51,10100.0,37.9173,37.9297,37.8066,37.8558,10100.0
2013-06-10 14:15:00,61.51,61.57,61.49,61.57,6600.0,37.8558,37.8927,37.8435,37.8927,6600.0
2013-06-10 14:20:00,61.57,61.57,61.39,61.45,11900.0,37.8927,37.8927,37.782,37.8189,11900.0
2013-06-10 14:25:00,61.46,61.7,61.46,61.56,18400.0,37.825,37.9727,37.825,37.8866,18400.0
2013-06-10 14:30:00,61.54,61.6,61.48,61.48,11100.0,37.8743,37.9112,37.8373,37.8373,11100.0
2013-06-10 14:35:00,61.48,61.6,61.44,61.54,11800.0,37.8373,37.9112,37.8127,37.8743,11800.0
2013-06-10 14:40:00,61.53,61.54,61.48,61.51,8400.0,37.8681,37.8743,37.8373,37.8558,8400.0
2013-06-10 14:45:00,61.55,61.62,61.53,61.6,11100.0,37.8804,37.9235,37.8681,37.9112,11100.0
2013-06-10 14:50:00,61.59,61.62,61.47,61.6,14700.0,37.905,37.9235,37.8312,37.9112,14700.0
2013-06-10 14:55:00,61.62,61.62,61.49,61.57,13200.0,37.9235,37.9235,37.8435,37.8927,13200.0
2013-06-10 15:00:00,61.57,61.58,61.5,61.57,11000.0,37.8927,37.8989,37.8497,37.8927,11000.0
2013-06-10 15:05:00,61.56,61.57,61.48,61.55,13200.0,37.8866,37.8927,37.8373,37.8804,13200.0
2013-06-10 15:10:00,61.56,61.6,61.55,61.55,14700.0,37.8866,37.9112,37.8804,37.8804,14700.0
2013-06-10 15:15:00,61.55,61.6,61.51,61.52,18000.0,37.8804,37.9112,37.8558,37.862,18000.0
2013-06-10 15:20:00,61.53,61.62,61.49,61.57,15000.0,37.8681,37.9235,37.8435,37.8927,15000.0
2013-06-10 15:25:00,61.57,61.57,61.48,61.55,19400.0,37.8927,37.8927,37.8373,37.8804,19400.0
2013-06-10 15:30:00,61.57,61.58,61.5,61.52,9900.0,37.8927,37.8989,37.8497,37.862,9900.0
2013-06-10 15:35:00,61.53,61.55,61.48,61.5,12100.0,37.8681,37.8804,37.8373,37.8497,12100.0
2013-06-10 15:40:00,61.5,61.52,61.49,61.5,15900.0,37.8497,37.862,37.8435,37.8497,15900.0
2013-06-10 15:45:00,61.5,61.58,61.49,61.49,35000.0,37.8497,37.8989,37.8435,37.8435,35000.0
2013-06-10 15:50:00,61.49,61.55,61.44,61.5,54100.0,37.8435,37.8804,37.8127,37.8497,54100.0
2013-06-10 15:55:00,61.49,61.55,61.47,61.52,56400.0,37.8435,37.8804,37.8312,37.862,56400.0
2013-06-11 09:30:00,61.48,61.64,61.07,61.14,47500.0,37.8373,37.9358,37.585,37.6281,47500.0
2013-06-11 09:35:00,61.13,61.18,61.02,61.18,11000.0,37.6219,37.6527,37.5542,37.6527,11000.0
2013-06-11 09:40:00,61.12,61.42,61.12,61.27,20900.0,37.6158,37.8004,37.6158,37.7081,20900.0
2013-06-11 09:45:00,61.26,61.51,61.22,61.5,13200.0,37.7019,37.8558,37.6773,37.8497,13200.0
2013-06-11 09:50:00,61.48,61.61,61.18,61.27,20600.0,37.8373,37.9173,37.6527,37.7081,20600.0
2013-06-11 09:55:00,61.29,61.43,61.26,61.27,16000.0,37.7204,37.8066,37.7019,37.7081,16000.0
2013-06-11 10:00:00,61.24,61.4,61.24,61.35,12200.0,37.6896,37.7881,37.6896,37.7573,12200.0
2013-06-11 10:05:00,61.36,61.53,61.27,61.5,113300.0,37.7635,37.8681,37.7081,37.8497,113300.0
2013-06-11 10:10:00,61.5,61.64,61.46,61.64,27500.0,37.8497,37.9358,37.825,37.9358,27500.0
2013-06-11 10:15:00,61.65,61.65,61.56,61.58,17600.0,37.942,37.942,37.8866,37.8989,17600.0
2013-06-11 10:20:00,61.57,61.61,61.45,61.47,98100.0,37.8927,37.9173,37.8189,37.8312,98100.0
2013-06-11 10:25:00,61.46,61.5,61.45,61.47,28600.0,37.825,37.8497,37.8189,37.8312,28600.0
2013-06-11 10:30:00,61.46,61.6,61.46,61.58,15500.0,37.825,37.9112,37.825,37.8989,15500.0
2013-06-11 10:35:00,61.59,61.61,61.5,61.52,23400.0,37.905,37.9173,37.8497,37.862,23400.0
2013-06-11 10:40:00,61.5,61.58,61.5,61.56,30000.0,37.8497,37.8989,37.8497,37.8866,30000.0
2013-06-11 10:45:00,61.53,61.63,61.53,61.59,32500.0,37.8681,37.9297,37.8681,37.905,32500.0
2013-06-11 10:50:00,61.58,61.62,61.55,61.59,183500.0,37.8989,37.9235,37.8804,37.905,183500.0
2013-06-11 10:55:00,61.61,61.63,61.5,61.5,13200.0,37.9173,37.9297,37.8497,37.8497,13200.0
2013-06-11 11:00:00,61.52,61.57,61.46,61.5,27200.0,37.862,37.8927,37.825,37.8497,27200.0
2013-06-11 11:05:00,61.5,61.51,61.45,61.48,21500.0,37.8497,37.8558,37.8189,37.8373,21500.0
2013-06-11 11:10:00,61.47,61.56,61.47,61.48,11000.0,37.8312,37.8866,37.8312,37.8373,11000.0
2013-06-11 11:15:00,61.46,61.52,61.44,61.48,11200.0,37.825,37.862,37.8127,37.8373,11200.0
2013-06-11 11:20:00,61.48,61.52,61.45,61.49,13200.0,37.8373,37.862,37.8189,37.8435,13200.0
2013-06-11 11:25:00,61.5,61.58,61.47,61.58,210800.0,37.8497,37.8989,37.8312,37.8989,210800.0
2013-06-11 11:30:00,61.58,61.61,61.55,61.59,10600.0,37.8989,37.9173,37.8804,37.905,10600.0
2013-06-11 11:35:00,61.6,61.78,61.59,61.77,20100.0,37.9112,38.022,37.905,38.0158,20100.0
2013-06-11 11:40:00,61.77,61.77,61.66,61.66,21300.0,38.0158,38.0158,37.9481,37.9481,21300.0
2013-06-11 11:45:00,61.67,61.77,61.67,61.77,43000.0,37.9543,38.0158,37.9543,38.0158,43000.0
2013-06-11 11:50:00,61.77,61.77,61.63,61.66,13300.0,38.0158,38.0158,37.9297,37.9481,13300.0
2013-06-11 11:55:00,61.67,61.75,61.64,61.73,20900.0,37.9543,38.0035,37.9358,37.9912,20900.0
2013-06-11 12:00:00,61.73,61.86,61.69,61.74,70800.0,37.9912,38.0712,37.9666,37.9974,70800.0
2013-06-11 12:05:00,61.74,61.75,61.61,61.62,10000.0,37.9974,38.0035,37.9173,37.9235,10000.0
2013-06-11 12:10:00,61.62,61.67,61.6,61.65,7500.0,37.9235,37.9543,37.9112,37.942,7500.0
2013-06-11 12:15:00,61.66,61.74,61.66,61.71,10300.0,37.9481,37.9974,37.9481,37.9789,10300.0
2013-06-11 12:20:00,61.73,61.73,61.7,61.71,20500.0,37.9912,37.9912,37.9727,37.9789,20500.0
2013-06-11 12:25:00,61.7,61.7,61.64,61.67,9700.0,37.9727,37.9727,37.9358,37.9543,9700.0
2013-06-11 12:30:00,61.67,61.71,61.64,61.69,22100.0,37.9543,37.9789,37.9358,37.9666,22100.0
2013-06-11 12:35:00,61.69,61.7,61.65,61.66,7500.0,37.9666,37.9727,37.942,37.9481,7500.0
2013-06-11 12:40:00,61.66,61.68,61.65,61.65,12200.0,37.9481,37.9604,37.942,37.942,12200.0
2013-06-11 12:45:00,61.65,61.66,61.6,61.6,10900.0,37.942,37.9481,37.9112,37.9112,10900.0
2013-06-11 12:50:00,61.61,61.66,61.6,61.64,23700.0,37.9173,37.9481,37.9112,37.9358,23700.0
2013-06-11 12:55:00,61.64,61.69,61.64,61.66,9900.0,37.9358,37.9666,37.9358,37.9481,9900.0
2013-06-11 13:00:00,61.67,61.68,61.61,61.62,18700.0,37.9543,37.9604,37.9173,37.9235,18700.0
2013-06-11 13:05:00,61.62,61.64,61.58,61.61,17500.0,37.9235,37.9358,37.8989,37.9173,17500.0
2013-06-11 13:10:00,61.6,61.6,61.53,61.55,17800.0,37.9112,37.9112,37.8681,37.8804,17800.0
2013-06-11 13:15:00,61.54,61.6,61.5,61.51,12900.0,37.8743,37.9112,37.8497,37.8558,12900.0
2013-06-11 13:20:00,61.51,61.58,61.47,61.54,14700.0,37.8558,37.8989,37.8312,37.8743,14700.0
2013-06-11 13:25:00,61.53,61.59,61.52,61.53,11200.0,37.8681,37.905,37.862,37.8681,11200.0
2013-06-11 13:30:00,61.52,61.57,61.5,61.57,29300.0,37.862,37.8927,37.8497,37.8927,29300.0
2013-06-11 13:35:00,61.56,61.64,61.55,61.61,16700.0,37.8866,37.9358,37.8804,37.9173,16700.0
2013-06-11 13:40:00,61.61,61.62,61.55,61.55,13500.0,37.9173,37.9235,37.8804,37.8804,13500.0
2013-06-11 13:45:00,61.55,61.58,61.5,61.53,17500.0,37.8804,37.8989,37.8497,37.8681,17500.0
2013-06-11 13:50:00,61.52,61.55,61.51,61.53,17600.0,37.862,37.8804,37.8558,37.8681,17600.0
2013-06-11 13:55:00,61.53,61.54,61.5,61.52,15300.0,37.8681,37.8743,37.8497,37.862,15300.0
2013-06-11 14:00:00,61.54,61.55,61.47,61.48,23400.0,37.8743,37.8804,37.8312,37.8373,23400.0
2013-06-11 14:05:00,61.46,61.5,61.45,61.46,27400.0,37.825,37.8497,37.8189,37.825,27400.0
2013-06-11 14:10:00,61.46,61.48,61.45,61.45,11400.0,37.825,37.8373,37.8189,37.8189,11400.0
2013-06-11 14:15:00,61.45,61.49,61.45,61.46,13400.0,37.8189,37.8435,37.8189,37.825,13400.0
2013-06-11 14:20:00,61.46,61.51,61.45,61.45,10700.0,37.825,37.8558,37.8189,37.8189,10700.0
2013-06-11 14:25:00,61.45,61.5,61.45,61.48,11000.0,37.8189,37.8497,37.8189,37.8373,11000.0
2013-06-11 14:30:00,61.47,61.49,61.45,61.45,19700.0,37.8312,37.8435,37.8189,37.8189,19700.0
2013-06-11 14:35:00,61.45,61.5,61.45,61.46,25700.0,37.8189,37.8497,37.8189,37.825,25700.0
2013-06-11 14:40:00,61.47,61.5,61.45,61.47,13600.0,37.8312,37.8497,37.8189,37.8312,13600.0
2013-06-11 14:45:00,61.47,61.5,61.46,61.49,10200.0,37.8312,37.8497,37.825,37.8435,10200.0
2013-06-11 14:50:00,61.5,61.5,61.46,61.47,11900.0,37.8497,37.8497,37.825,37.8312,11900.0
2013-06-11 14:55:00,61.47,61.48,61.45,61.45,31900.0,37.8312,37.8373,37.8189,37.8189,31900.0
2013-06-11 15:00:00,61.46,61.5,61.42,61.5,31800.0,37.825,37.8497,37.8004,37.8497,31800.0
2013-06-11 15:05:00,61.49,61.5,61.48,61.48,14600.0,37.8435,37.8497,37.8373,37.8373,14600.0
2013-06-11 15:10:00,61.48,61.5,61.45,61.48,20600.0,37.8373,37.8497,37.8189,37.8373,20600.0
2013-06-11 15:15:00,61.49,61.5,61.48,61.48,15100.0,37.8435,37.8497,37.8373,37.8373,15100.0
2013-06-11 15:20:00,61.48,61.49,61.39,61.45,22900.0,37.8373,37.8435,37.782,37.8189,22900.0
2013-06-11 15:25:00,61.46,61.46,61.43,61.43,37700.0,37.825,37.825,37.8066,37.8066,37700.0
2013-06-11 15:30:00,61.43,61.46,61.27,61.3,57300.0,37.8066,37.825,37.7081,37.7266,57300.0
2013-06-11 15:35:00,61.3,61.4,61.29,61.37,49700.0,37.7266,37.7881,37.7204,37.7696,49700.0
2013-06-11 15:40:00,61.39,61.4,61.37,61.39,37000.0,37.782,37.7881,37.7696,37.782,37000.0
2013-06-11 15:45:00,61.38,61.46,61.33,61.4,129900.0,37.7758,37.825,37.745,37.7881,129900.0
2013-06-11 15:50:00,61.4,61.53,61.21,61.24,397900.0,37.7881,37.8681,37.6712,37.6896,397900.0
2013-06-11 15:55:00,61.23,61.3,61.05,61.09,143300.0,37.6835,37.7266,37.5727,37.5973,143300.0
2013-06-12 09:30:00,60.08,60.12,59.7,59.75,30800.0,37.4679,37.4928,37.2309,37.2621,30800.0
2013-06-12 09:35:00,59.77,59.77,59.5,59.66,27500.0,37.2746,37.2746,37.1062,37.206,27500.0
2013-06-12 09:40:00,59.59,59.8,59.54,59.71,16700.0,37.1623,37.2933,37.1311,37.2371,16700.0
2013-06-12 09:45:00,59.71,59.82,59.64,59.73,7100.0,37.2371,37.3057,37.1935,37.2496,7100.0
2013-06-12 09:50:00,59.66,59.84,59.66,59.8,5300.0,37.206,37.3182,37.206,37.2933,5300.0
2013-06-12 09:55:00,59.79,59.85,59.64,59.74,8100.0,37.287,37.3245,37.1935,37.2559,8100.0
2013-06-12 10:00:00,59.73,59.73,59.56,59.59,14500.0,37.2496,37.2496,37.1436,37.1623,14500.0
2013-06-12 10:05:00,59.59,59.66,59.56,59.62,9100.0,37.1623,37.206,37.1436,37.181,9100.0
2013-06-12 10:10:00,59.6,59.78,59.57,59.6,21300.0,37.1685,37.2808,37.1498,37.1685,21300.0
2013-06-12 10:15:00,59.6,59.7,59.6,59.68,9700.0,37.1685,37.2309,37.1685,37.2184,9700.0
2013-06-12 10:20:00,59.68,59.81,59.65,59.75,8300.0,37.2184,37.2995,37.1997,37.2621,8300.0
2013-06-12 10:25:00,59.72,59.81,59.72,59.75,3600.0,37.2434,37.2995,37.2434,37.2621,3600.0
2013-06-12 10:30:00,59.74,59.76,59.64,59.68,27500.0,37.2559,37.2683,37.1935,37.2184,27500.0
2013-06-12 10:35:00,59.68,59.72,59.65,59.66,6800.0,37.2184,37.2434,37.1997,37.206,6800.0
2013-06-12 10:40:00,59.67,59.72,59.65,59.69,4700.0,37.2122,37.2434,37.1997,37.2247,4700.0
2013-06-12 10:45:00,59.71,59.72,59.65,59.66,9900.0,37.2371,37.2434,37.1997,37.206,9900.0
2013-06-12 10:50:00,59.67,59.7,59.65,59.66,63000.0,37.2122,37.2309,37.1997,37.206,63000.0
2013-06-12 10:55:00,59.65,59.68,59.63,59.65,33600.0,37.1997,37.2184,37.1873,37.1997,33600.0
2013-06-12 11:00:00,59.65,59.69,59.59,59.6,20200.0,37.1997,37.2247,37.1623,37.1685,20200.0
2013-06-12 11:05:00,59.6,59.65,59.59,59.65,8900.0,37.1685,37.1997,37.1623,37.1997,8900.0
2013-06-12 11:10:00,59.65,59.65,59.56,59.62,14300.0,37.1997,37.1997,37.1436,37.181,14300.0
2013-06-12 11:15:00,59.6,59.63,59.53,59.55,12900.0,37.1685,37.1873,37.1249,37.1374,12900.0
2013-06-12 11:20:00,59.56,59.61,59.51,59.6,9100.0,37.1436,37.1748,37.1124,37.1685,9100.0
2013-06-12 11:25:00,59.62,59.63,59.54,59.54,8200.0,37.181,37.1873,37.1311,37.1311,8200.0
2013-06-12 11:30:00,59.56,59.57,59.45,59.53,12600.0,37.1436,37.1498,37.075,37.1249,12600.0
2013-06-12 11:35:00,59.53,59.64,59.53,59.63,14000.0,37.1249,37.1935,37.1249,37.1873,14000.0
2013-06-12 11:40:00,59.61,59.63,59.58,59.59,1400.0,37.1748,37.1873,37.1561,37.1623,1400.0
2013-06-12 11:45:00,59.59,59.64,59.57,59.6,16300.0,37.1623,37.1935,37.1498,37.1685,16300.0
2013-06-12 11:50:00,59.61,59.61,59.45,59.45,3300.0,37.1748,37.1748,37.075,37.075,3300.0
2013-06-12 11:55:00,59.45,59.48,59.31,59.31,6700.0,37.075,37.0937,36.9877,36.9877,6700.0
2013-06-12 12:00:00,59.32,59.39,59.31,59.37,5300.0,36.9939,37.0376,36.9877,37.0251,5300.0
2013-06-12 12:05:00,59.35,59.38,59.29,59.37,6300.0,37.0126,37.0313,36.9752,37.0251,6300.0
2013-06-12 12:10:00,59.37,59.37,59.31,59.33,2700.0,37.0251,37.0251,36.9877,37.0002,2700.0
2013-06-12 12:15:00,59.34,59.34,59.23,59.25,4900.0,37.0064,37.0064,36.9378,36.9503,4900.0
2013-06-12 12:20:00,59.24,59.28,59.23,59.24,4700.0,36.944,36.969,36.9378,36.944,4700.0
2013-06-12 12:25:00,59.27,59.27,59.18,59.21,7600.0,36.9627,36.9627,36.9066,36.9253,7600.0
2013-06-12 12:30:00,59.2,59.24,59.09,59.16,4900.0,36.9191,36.944,36.8505,36.8941,4900.0
2013-06-12 12:35:00,59.11,59.12,59.06,59.08,3800.0,36.863,36.8692,36.8318,36.8443,3800.0
2013-06-12 12:40:00,59.07,59.08,59.0,59.07,4600.0,36.838,36.8443,36.7944,36.838,4600.0
2013-06-12 12:45:00,59.07,59.1,59.03,59.03,3500.0,36.838,36.8567,36.8131,36.8131,3500.0
2013-06-12 12:50:00,59.07,59.08,59.03,59.03,1300.0,36.838,36.8443,36.8131,36.8131,1300.0
2013-06-12 12:55:00,59.03,59.08,59.02,59.07,8200.0,36.8131,36.8443,36.8068,36.838,8200.0
2013-06-12 13:00:00,59.07,59.21,59.03,59.15,33000.0,36.838,36.9253,36.8131,36.8879,33000.0
2013-06-12 13:05:00,59.13,59.2,59.13,59.14,9000.0,36.8754,36.9191,36.8754,36.8817,9000.0
2013-06-12 13:10:00,59.14,59.14,59.01,59.09,20500.0,36.8817,36.8817,36.8006,36.8505,20500.0
2013-06-12 13:15:00,59.1,59.12,59.01,59.01,3000.0,36.8567,36.8692,36.8006,36.8006,3000.0
2013-06-12 13:20:00,59.01,59.03,59.0,59.01,12800.0,36.8006,36.8131,36.7944,36.8006,12800.0
2013-06-12 13:25:00,59.0,59.06,59.0,59.01,6300.0,36.7944,36.8318,36.7944,36.8006,6300.0
2013-06-12 13:30:00,59.02,59.05,59.0,59.0,11100.0,36.8068,36.8255,36.7944,36.7944,11100.0
2013-06-12 13:35:00,59.0,59.03,59.0,59.01,17500.0,36.7944,36.8131,36.7944,36.8006,17500.0
2013-06-12 13:40:00,59.02,59.04,59.0,59.03,5700.0,36.8068,36.8193,36.7944,36.8131,5700.0
2013-06-12 13:45:00,59.02,59.04,59.01,59.03,11500.0,36.8068,36.8193,36.8006,36.8131,11500.0
2013-06-12 13:50:00,59.01,59.06,59.0,59.04,14600.0,36.8006,36.8318,36.7944,36.8193,14600.0
2013-06-12 13:55:00,59.04,59.14,59.04,59.07,14200.0,36.8193,36.8817,36.8193,36.838,14200.0
2013-06-12 14:00:00,59.08,59.1,59.02,59.05,4600.0,36.8443,36.8567,36.8068,36.8255,4600.0
2013-06-12 14:05:00,59.05,59.07,59.02,59.04,4000.0,36.8255,36.838,36.8068,36.8193,4000.0
2013-06-12 14:10:00,59.05,59.06,59.0,59.01,11800.0,36.8255,36.8318,36.7944,36.8006,11800.0
2013-06-12 14:15:00,59.0,59.0,58.85,58.85,20800.0,36.7944,36.7944,36.7008,36.7008,20800.0
2013-06-12 14:20:00,58.86,58.92,58.8,58.85,11900.0,36.7071,36.7445,36.6696,36.7008,11900.0
2013-06-12 14:25:00,58.86,58.86,58.8,58.82,5000.0,36.7071,36.7071,36.6696,36.6821,5000.0
2013-06-12 14:30:00,58.8,58.81,58.74,58.76,9000.0,36.6696,36.6759,36.6322,36.6447,9000.0
2013-06-12 14:35:00,58.78,58.78,58.69,58.71,7100.0,36.6572,36.6572,36.601,36.6135,7100.0
2013-06-12 14:40:00,58.73,58.76,58.67,58.72,9400.0,36.626,36.6447,36.5886,36.6198,9400.0
2013-06-12 14:45:00,58.68,58.69,58.58,58.59,7000.0,36.5948,36.601,36.5324,36.5387,7000.0
2013-06-12 14:50:00,58.57,58.68,58.57,58.66,15000.0,36.5262,36.5948,36.5262,36.5823,15000.0
2013-06-12 14:55:00,58.67,58.68,58.53,58.55,11000.0,36.5886,36.5948,36.5013,36.5137,11000.0
2013-06-12 15:00:00,58.56,58.56,58.51,58.53,6000.0,36.52,36.52,36.4888,36.5013,6000.0
2013-06-12 15:05:00,58.5,58.65,58.5,58.65,18200.0,36.4826,36.5761,36.4826,36.5761,18200.0
2013-06-12 15:10:00,58.65,58.71,58.61,58.7,27000.0,36.5761,36.6135,36.5512,36.6073,27000.0
2013-06-12 15:15:00,58.68,58.7,58.63,58.63,24100.0,36.5948,36.6073,36.5636,36.5636,24100.0
2013-06-12 15:20:00,58.6,58.7,58.6,58.69,23200.0,36.5449,36.6073,36.5449,36.601,23200.0
2013-06-12 15:25:00,58.69,58.7,58.62,58.65,17100.0,36.601,36.6073,36.5574,36.5761,17100.0
2013-06-12 15:30:00,58.66,58.67,58.55,58.55,13100.0,36.5823,36.5886,36.5137,36.5137,13100.0
2013-06-12 15:35:00,58.54,58.6,58.42,58.42,27900.0,36.5075,36.5449,36.4327,36.4327,27900.0
2013-06-12 15:40:00,58.42,58.42,58.29,58.32,28700.0,36.4327,36.4327,36.3516,36.3703,28700.0
2013-06-12 15:45:00,58.32,58.36,58.3,58.34,42000.0,36.3703,36.3952,36.3578,36.3828,42000.0
2013-06-12 15:50:00,58.35,58.42,58.35,58.39,52500.0,36.389,36.4327,36.389,36.414,52500.0
2013-06-12 15:55:00,58.39,58.62,58.38,58.61,162200.0,36.414,36.5574,36.4077,36.5512,162200.0
2013-06-13 09:30:00,58.4,59.08,58.3,59.08,12300.0,36.4202,36.8443,36.3578,36.8443,12300.0
2013-06-13 09:35:00,58.99,59.06,58.74,59.02,9400.0,36.7881,36.8318,36.6322,36.8068,9400.0
2013-06-13 09:40:00,59.02,59.29,58.93,58.93,12100.0,36.8068,36.9752,36.7507,36.7507,12100.0
2013-06-13 09:45:00,58.92,58.98,58.68,58.93,6600.0,36.7445,36.7819,36.5948,36.7507,6600.0
2013-06-13 09:50:00,59.01,59.29,59.0,59.29,5500.0,36.8006,36.9752,36.7944,36.9752,5500.0
2013-06-13 09:55:00,59.23,59.5,59.16,59.49,11100.0,36.9378,37.1062,36.8941,37.0999,11100.0
2013-06-13 10:00:00,59.48,59.61,59.4,59.56,17800.0,37.0937,37.1748,37.0438,37.1436,17800.0
2013-06-13 10:05:00,59.55,59.92,59.38,59.9,35400.0,37.1374,37.3681,37.0313,37.3556,35400.0
2013-06-13 10:10:00,59.9,59.9,59.69,59.77,10200.0,37.3556,37.3556,37.2247,37.2746,10200.0
2013-06-13 10:15:00,59.73,59.78,59.52,59.73,11300.0,37.2496,37.2808,37.1187,37.2496,11300.0
2013-06-13 10:20:00,59.73,59.81,59.58,59.63,9800.0,37.2496,37.2995,37.1561,37.1873,9800.0
2013-06-13 10:25:00,59.68,59.9,59.63,59.77,7200.0,37.2184,37.3556,37.1873,37.2746,7200.0
2013-06-13 10:30:00,59.74,59.89,59.65,59.86,14500.0,37.2559,37.3494,37.1997,37.3307,14500.0
2013-06-13 10:35:00,59.86,59.91,59.79,59.91,10300.0,37.3307,37.3619,37.287,37.3619,10300.0
2013-06-13 10:40:00,59.92,59.92,59.84,59.84,13800.0,37.3681,37.3681,37.3182,37.3182,13800.0
2013-06-13 10:45:00,59.84,59.93,59.72,59.73,18000.0,37.3182,37.3743,37.2434,37.2496,18000.0
2013-06-13 10:50:00,59.71,59.74,59.53,59.53,4700.0,37.2371,37.2559,37.1249,37.1249,4700.0
2013-06-13 10:55:00,59.55,59.55,59.41,59.41,5400.0,37.1374,37.1374,37.0501,37.0501,5400.0
2013-06-13 11:00:00,59.41,59.48,59.31,59.31,8600.0,37.0501,37.0937,36.9877,36.9877,8600.0
2013-06-13 11:05:00,59.31,59.34,59.18,59.2,7900.0,36.9877,37.0064,36.9066,36.9191,7900.0
2013-06-13 11:10:00,59.22,59.22,59.14,59.19,5700.0,36.9316,36.9316,36.8817,36.9129,5700.0
2013-06-13 11:15:00,59.19,59.24,59.18,59.2,10800.0,36.9129,36.944,36.9066,36.9191,10800.0
2013-06-13 11:20:00,59.2,59.39,59.2,59.39,7300.0,36.9191,37.0376,36.9191,37.0376,7300.0
2013-06-13 11:25:00,59.41,59.53,59.41,59.51,19600.0,37.0501,37.1249,37.0501,37.1124,19600.0
2013-06-13 11:30:00,59.5,59.64,59.5,59.64,8800.0,37.1062,37.1935,37.1062,37.1935,8800.0
2013-06-13 11:35:00,59.64,59.65,59.56,59.63,9100.0,37.1935,37.1997,37.1436,37.1873,9100.0
2013-06-13 11:40:00,59.64,59.73,59.62,59.66,3900.0,37.1935,37.2496,37.181,37.206,3900.0
2013-06-13 11:45:00,59.67,59.68,59.43,59.43,9100.0,37.2122,37.2184,37.0625,37.0625,9100.0
2013-06-13 11:50:00,59.43,59.49,59.4,59.41,9700.0,37.0625,37.0999,37.0438,37.0501,9700.0
2013-06-13 11:55:00,59.43,59.49,59.37,59.37,10000.0,37.0625,37.0999,37.0251,37.0251,10000.0
2013-06-13 12:00:00,59.37,59.42,59.33,59.33,8800.0,37.0251,37.0563,37.0002,37.0002,8800.0
2013-06-13 12:05:00,59.36,59.36,59.28,59.33,5400.0,37.0189,37.0189,36.969,37.0002,5400.0
2013-06-13 12:10:00,59.32,59.39,59.25,59.26,5300.0,36.9939,37.0376,36.9503,36.9565,5300.0
2013-06-13 12:15:00,59.25,59.29,59.16,59.26,9400.0,36.9503,36.9752,36.8941,36.9565,9400.0
2013-06-13 12:20:00,59.3,59.3,59.09,59.1,7000.0,36.9815,36.9815,36.8505,36.8567,7000.0
2013-06-13 12:25:00,59.11,59.14,59.04,59.05,4300.0,36.863,36.8817,36.8193,36.8255,4300.0
2013-06-13 12:30:00,59.04,59.06,59.01,59.02,4000.0,36.8193,36.8318,36.8006,36.8068,4000.0
2013-06-13 12:35:00,59.04,59.1,59.0,59.04,11100.0,36.8193,36.8567,36.7944,36.8193,11100.0
2013-06-13 12:40:00,59.07,59.11,59.05,59.11,6100.0,36.838,36.863,36.8255,36.863,6100.0
2013-06-13 12:45:00,59.12,59.21,59.08,59.08,13200.0,36.8692,36.9253,36.8443,36.8443,13200.0
2013-06-13 12:50:00,59.07,59.08,59.01,59.05,4800.0,36.838,36.8443,36.8006,36.8255,4800.0
2013-06-13 12:55:00,59.06,59.18,59.02,59.11,7800.0,36.8318,36.9066,36.8068,36.863,7800.0
2013-06-13 13:00:00,59.1,59.1,59.01,59.01,9800.0,36.8567,36.8567,36.8006,36.8006,9800.0
2013-06-13 13:05:00,59.04,59.08,59.01,59.03,9800.0,36.8193,36.8443,36.8006,36.8131,9800.0
2013-06-13 13:10:00,59.03,59.09,59.03,59.08,3800.0,36.8131,36.8505,36.8131,36.8443,3800.0
2013-06-13 13:15:00,59.09,59.29,59.08,59.29,8400.0,36.8505,36.9752,36.8443,36.9752,8400.0
2013-06-13 13:20:00,59.26,59.31,59.2,59.2,3700.0,36.9565,36.9877,36.9191,36.9191,3700.0
2013-06-13 13:25:00,59.2,59.25,59.15,59.2,6100.0,36.9191,36.9503,36.8879,36.9191,6100.0
2013-06-13 13:30:00,59.25,59.33,59.24,59.3,20100.0,36.9503,37.0002,36.944,36.9815,20100.0
2013-06-13 13:35:00,59.28,59.32,59.15,59.15,5500.0,36.969,36.9939,36.8879,36.8879,5500.0
2013-06-13 13:40:00,59.15,59.25,59.15,59.22,3900.0,36.8879,36.9503,36.8879,36.9316,3900.0
2013-06-13 13:45:00,59.21,59.27,59.14,59.24,4200.0,36.9253,36.9627,36.8817,36.944,4200.0
2013-06-13 13:50:00,59.28,59.29,59.22,59.28,9300.0,36.969,36.9752,36.9316,36.969,9300.0
2013-06-13 13:55:00,59.24,59.36,59.24,59.36,2700.0,36.944,37.0189,36.944,37.0189,2700.0
2013-06-13 14:00:00,59.31,59.43,59.31,59.35,7300.0,36.9877,37.0625,36.9877,37.0126,7300.0
2013-06-13 14:05:00,59.36,59.39,59.29,59.33,3600.0,37.0189,37.0376,36.9752,37.0002,3600.0
2013-06-13 14:10:00,59.35,59.36,59.2,59.24,17200.0,37.0126,37.0189,36.9191,36.944,17200.0
2013-06-13 14:15:00,59.24,59.3,59.2,59.24,8300.0,36.944,36.9815,36.9191,36.944,8300.0
2013-06-13 14:20:00,59.25,59.32,59.2,59.24,4700.0,36.9503,36.9939,36.9191,36.944,4700.0
2013-06-13 14:25:00,59.21,59.25,59.2,59.21,5700.0,36.9253,36.9503,36.9191,36.9253,5700.0
2013-06-13 14:30:00,59.21,59.22,59.15,59.16,6400.0,36.9253,36.9316,36.8879,36.8941,6400.0
2013-06-13 14:35:00,59.16,59.26,59.15,59.23,7000.0,36.8941,36.9565,36.8879,36.9378,7000.0
2013-06-13 14:40:00,59.2,59.24,59.18,59.2,3900.0,36.9191,36.944,36.9066,36.9191,3900.0
2013-06-13 14:45:00,59.22,59.27,59.18,59.19,9900.0,36.9316,36.9627,36.9066,36.9129,9900.0
2013-06-13 14:50:00,59.16,59.36,59.16,59.36,4700.0,36.8941,37.0189,36.8941,37.0189,4700.0
2013-06-13 14:55:00,59.38,59.54,59.32,59.49,6800.0,37.0313,37.1311,36.9939,37.0999,6800.0
2013-06-13 15:00:00,59.49,59.66,59.46,59.66,9300.0,37.0999,37.206,37.0812,37.206,9300.0
2013-06-13 15:05:00,59.62,59.72,59.55,59.69,10800.0,37.181,37.2434,37.1374,37.2247,10800.0
2013-06-13 15:10:00,59.68,59.68,59.61,59.63,6400.0,37.2184,37.2184,37.1748,37.1873,6400.0
2013-06-13 15:15:00,59.63,59.74,59.6,59.66,16800.0,37.1873,37.2559,37.1685,37.206,16800.0
2013-06-13 15:20:00,59.69,59.69,59.59,59.61,6600.0,37.2247,37.2247,37.1623,37.1748,6600.0
2013-06-13 15:25:00,59.6,59.71,59.57,59.59,16700.0,37.1685,37.2371,37.1498,37.1623,16700.0
2013-06-13 15:30:00,59.58,59.6,59.51,59.54,14500.0,37.1561,37.1685,37.1124,37.1311,14500.0
2013-06-13 15:35:00,59.54,59.56,59.47,59.54,14500.0,37.1311,37.1436,37.0875,37.1311,14500.0
2013-06-13 15:40:00,59.54,59.75,59.51,59.75,18900.0,37.1311,37.2621,37.1124,37.2621,18900.0
2013-06-13 15:45:00,59.75,59.92,59.74,59.84,36700.0,37.2621,37.3681,37.2559,37.3182,36700.0
2013-06-13 15:50:00,59.86,59.87,59.65,59.66,80400.0,37.3307,37.3369,37.1997,37.206,80400.0
2013-06-13 15:55:00,59.65,59.68,59.55,59.64,145500.0,37.1997,37.2184,37.1374,37.1935,145500.0
2013-06-14 09:30:00,59.73,59.89,59.5,59.83,16800.0,37.2496,37.3494,37.1062,37.312,16800.0
2013-06-14 09:35:00,59.9,59.98,59.63,59.87,25100.0,37.3556,37.4055,37.1873,37.3369,25100.0
2013-06-14 09:40:00,59.87,60.0,59.84,59.9,12500.0,37.3369,37.418,37.3182,37.3556,12500.0
2013-06-14 09:45:00,59.95,59.98,59.8,59.95,18700.0,37.3868,37.4055,37.2933,37.3868,18700.0
2013-06-14 09:50:00,59.96,60.18,59.94,60.06,18800.0,37.3931,37.5303,37.3806,37.4554,18800.0
2013-06-14 09:55:00,60.17,60.61,60.15,60.53,22500.0,37.524,37.7984,37.5115,37.7485,22500.0
2013-06-14 10:00:00,60.53,60.78,60.42,60.6,51800.0,37.7485,37.9044,37.6799,37.7922,51800.0
2013-06-14 10:05:00,60.6,60.72,60.49,60.66,82000.0,37.7922,37.867,37.7236,37.8296,82000.0
2013-06-14 10:10:00,60.66,60.79,60.46,60.63,88700.0,37.8296,37.9107,37.7049,37.8109,88700.0
2013-06-14 10:15:00,60.64,60.68,60.44,60.44,8500.0,37.8171,37.8421,37.6924,37.6924,8500.0
2013-06-14 10:20:00,60.44,60.47,60.3,60.3,9500.0,37.6924,37.7111,37.6051,37.6051,9500.0
2013-06-14 10:25:00,60.27,60.37,60.25,60.35,16600.0,37.5864,37.6487,37.5739,37.6363,16600.0
2013-06-14 10:30:00,60.36,60.36,60.29,60.3,5800.0,37.6425,37.6425,37.5989,37.6051,5800.0
2013-06-14 10:35:00,60.3,60.45,60.3,60.43,33800.0,37.6051,37.6986,37.6051,37.6862,33800.0
2013-06-14 10:40:00,60.44,60.64,60.44,60.63,22000.0,37.6924,37.8171,37.6924,37.8109,22000.0
2013-06-14 10:45:00,60.64,60.64,60.57,60.58,12500.0,37.8171,37.8171,37.7735,37.7797,12500.0
2013-06-14 10:50:00,60.58,60.87,60.57,60.79,43800.0,37.7797,37.9606,37.7735,37.9107,43800.0
2013-06-14 10:55:00,60.8,60.82,60.61,60.72,8000.0,37.9169,37.9294,37.7984,37.867,8000.0
2013-06-14 11:00:00,60.71,60.71,60.52,60.57,11600.0,37.8608,37.8608,37.7423,37.7735,11600.0
2013-06-14 11:05:00,60.57,60.64,60.57,60.61,7600.0,37.7735,37.8171,37.7735,37.7984,7600.0
2013-06-14 11:10:00,60.61,60.66,60.57,60.57,6500.0,37.7984,37.8296,37.7735,37.7735,6500.0
2013-06-14 11:15:00,60.61,60.72,60.57,60.63,13700.0,37.7984,37.867,37.7735,37.8109,13700.0
2013-06-14 11:20:00,60.68,60.78,60.65,60.78,4300.0,37.8421,37.9044,37.8234,37.9044,4300.0
2013-06-14 11:25:00,60.81,60.84,60.68,60.68,6400.0,37.9231,37.9419,37.8421,37.8421,6400.0
2013-06-14 11:30:00,60.74,60.75,60.56,60.56,6900.0,37.8795,37.8857,37.7672,37.7672,6900.0
2013-06-14 11:35:00,60.54,60.64,60.53,60.55,5800.0,37.7548,37.8171,37.7485,37.761,5800.0
2013-06-14 11:40:00,60.51,60.54,60.36,60.36,5600.0,37.7361,37.7548,37.6425,37.6425,5600.0
2013-06-14 11:45:00,60.39,60.48,60.37,60.37,7100.0,37.6612,37.7173,37.6487,37.6487,7100.0
2013-06-14 11:50:00,60.37,60.42,60.3,60.4,6100.0,37.6487,37.6799,37.6051,37.6675,6100.0
2013-06-14 11:55:00,60.41,60.51,60.35,60.41,6300.0,37.6737,37.7361,37.6363,37.6737,6300.0
2013-06-14 12:00:00,60.37,60.45,60.22,60.31,6900.0,37.6487,37.6986,37.5552,37.6113,6900.0
2013-06-14 12:05:00,60.31,60.34,60.17,60.32,6000.0,37.6113,37.63,37.524,37.6176,6000.0
2013-06-14 12:10:00,60.28,60.32,60.24,60.27,6500.0,37.5926,37.6176,37.5677,37.5864,6500.0
2013-06-14 12:15:00,60.25,60.35,60.25,60.27,12300.0,37.5739,37.6363,37.5739,37.5864,12300.0
2013-06-14 12:20:00,60.29,60.38,60.25,60.38,36500.0,37.5989,37.655,37.5739,37.655,36500.0
2013-06-14 12:25:00,60.38,60.43,60.29,60.42,7400.0,37.655,37.6862,37.5989,37.6799,7400.0
2013-06-14 12:30:00,60.41,60.47,60.37,60.41,9600.0,37.6737,37.7111,37.6487,37.6737,9600.0
2013-06-14 12:35:00,60.37,60.38,60.32,60.34,8500.0,37.6487,37.655,37.6176,37.63,8500.0
2013-06-14 12:40:00,60.35,60.35,60.27,60.33,12300.0,37.6363,37.6363,37.5864,37.6238,12300.0
2013-06-14 12:45:00,60.31,60.43,60.31,60.43,10200.0,37.6113,37.6862,37.6113,37.6862,10200.0
2013-06-14 12:50:00,60.42,60.46,60.42,60.42,12300.0,37.6799,37.7049,37.6799,37.6799,12300.0
2013-06-14 12:55:00,60.44,60.51,60.42,60.48,9900.0,37.6924,37.7361,37.6799,37.7173,9900.0
2013-06-14 13:00:00,60.48,60.48,60.35,60.37,13100.0,37.7173,37.7173,37.6363,37.6487,13100.0
2013-06-14 13:05:00,60.37,60.53,60.36,60.52,7100.0,37.6487,37.7485,37.6425,37.7423,7100.0
2013-06-14 13:10:00,60.53,60.63,60.51,60.62,16900.0,37.7485,37.8109,37.7361,37.8047,16900.0
2013-06-14 13:15:00,60.62,60.62,60.55,60.59,11500.0,37.8047,37.8047,37.761,37.7859,11500.0
2013-06-14 13:20:00,60.57,60.57,60.39,60.4,6100.0,37.7735,37.7735,37.6612,37.6675,6100.0
2013-06-14 13:25:00,60.39,60.48,60.29,60.47,6600.0,37.6612,37.7173,37.5989,37.7111,6600.0
2013-06-14 13:30:00,60.47,60.56,60.43,60.54,8200.0,37.7111,37.7672,37.6862,37.7548,8200.0
2013-06-14 13:35:00,60.55,60.61,60.53,60.6,10900.0,37.761,37.7984,37.7485,37.7922,10900.0
2013-06-14 13:40:00,60.6,60.71,60.6,60.71,7700.0,37.7922,37.8608,37.7922,37.8608,7700.0
2013-06-14 13:45:00,60.68,60.75,60.68,60.75,5500.0,37.8421,37.8857,37.8421,37.8857,5500.0
2013-06-14 13:50:00,60.74,60.74,60.64,60.71,16900.0,37.8795,37.8795,37.8171,37.8608,16900.0
2013-06-14 13:55:00,60.69,60.78,60.69,60.78,7200.0,37.8483,37.9044,37.8483,37.9044,7200.0
2013-06-14 14:00:00,60.8,60.82,60.71,60.72,53100.0,37.9169,37.9294,37.8608,37.867,53100.0
2013-06-14 14:05:00,60.72,60.79,60.72,60.76,18600.0,37.867,37.9107,37.867,37.892,18600.0
2013-06-14 14:10:00,60.76,60.79,60.72,60.75,27400.0,37.892,37.9107,37.867,37.8857,27400.0
2013-06-14 14:15:00,60.75,60.77,60.74,60.76,14100.0,37.8857,37.8982,37.8795,37.892,14100.0
2013-06-14 14:20:00,60.76,60.89,60.74,60.82,75100.0,37.892,37.973,37.8795,37.9294,75100.0
2013-06-14 14:25:00,60.83,60.93,60.81,60.9,19100.0,37.9356,37.998,37.9231,37.9793,19100.0
2013-06-14 14:30:00,60.92,60.98,60.88,60.98,16500.0,37.9917,38.0292,37.9668,38.0292,16500.0
2013-06-14 14:35:00,60.98,61.05,60.94,61.04,15400.0,38.0292,38.0728,38.0042,38.0666,15400.0
2013-06-14 14:40:00,61.04,61.14,60.98,61.12,15400.0,38.0666,38.1289,38.0292,38.1165,15400.0
2013-06-14 14:45:00,61.12,61.12,60.99,61.02,9000.0,38.1165,38.1165,38.0354,38.0541,9000.0
2013-06-14 14:50:00,61.01,61.04,60.99,60.99,15800.0,38.0479,38.0666,38.0354,38.0354,15800.0
2013-06-14 14:55:00,61.0,61.05,60.95,61.01,22100.0,38.0416,38.0728,38.0105,38.0479,22100.0
2013-06-14 15:00:00,61.0,61.01,60.95,61.0,20800.0,38.0416,38.0479,38.0105,38.0416,20800.0
2013-06-14 15:05:00,60.98,61.04,60.96,61.0,17600.0,38.0292,38.0666,38.0167,38.0416,17600.0
2013-06-14 15:10:00,61.02,61.02,60.99,61.0,13200.0,38.0541,38.0541,38.0354,38.0416,13200.0
2013-06-14 15:15:00,61.0,61.09,61.0,61.04,119100.0,38.0416,38.0978,38.0416,38.0666,119100.0
2013-06-14 15:20:00,61.06,61.06,61.01,61.02,13800.0,38.0791,38.0791,38.0479,38.0541,13800.0
2013-06-14 15:25:00,61.02,61.14,61.02,61.03,28800.0,38.0541,38.1289,38.0541,38.0603,28800.0
2013-06-14 15:30:00,61.05,61.12,61.03,61.07,36600.0,38.0728,38.1165,38.0603,38.0853,36600.0
2013-06-14 15:35:00,61.07,61.19,61.04,61.17,120700.0,38.0853,38.1601,38.0666,38.1477,120700.0
2013-06-14 15:40:00,61.16,61.24,61.16,61.22,26000.0,38.1414,38.1913,38.1414,38.1788,26000.0
2013-06-14 15:45:00,61.22,61.24,61.16,61.21,36200.0,38.1788,38.1913,38.1414,38.1726,36200.0
2013-06-14 15:50:00,61.22,61.25,61.16,61.23,39600.0,38.1788,38.1975,38.1414,38.1851,39600.0
2013-06-14 15:55:00,61.23,61.25,61.18,61.21,49300.0,38.1851,38.1975,38.1539,38.1726,49300.0
2013-06-17 09:30:00,61.67,62.2,61.5,62.08,50500.0,38.4595,38.79,38.3535,38.7152,50500.0
2013-06-17 09:35:00,62.08,62.22,61.96,62.15,42600.0,38.7152,38.8025,38.6403,38.7588,42600.0
2013-06-17 09:40:00,62.22,62.31,61.96,62.16,16900.0,38.8025,38.8586,38.6403,38.765,16900.0
2013-06-17 09:45:00,62.25,62.33,61.97,61.98,20700.0,38.8212,38.8711,38.6466,38.6528,20700.0
2013-06-17 09:50:00,61.96,62.04,61.92,62.03,140700.0,38.6403,38.6902,38.6154,38.684,140700.0
2013-06-17 09:55:00,62.05,62.17,62.03,62.17,21800.0,38.6964,38.7713,38.684,38.7713,21800.0
2013-06-17 10:00:00,62.16,62.22,61.98,61.99,37500.0,38.765,38.8025,38.6528,38.659,37500.0
2013-06-17 10:05:00,61.99,62.03,61.7,61.7,31900.0,38.659,38.684,38.4782,38.4782,31900.0
2013-06-17 10:10:00,61.7,62.0,61.7,62.0,22900.0,38.4782,38.6653,38.4782,38.6653,22900.0
2013-06-17 10:15:00,62.0,62.02,61.84,61.9,37100.0,38.6653,38.6777,38.5655,38.6029,37100.0
2013-06-17 10:20:00,61.9,62.01,61.88,61.93,23500.0,38.6029,38.6715,38.5904,38.6216,23500.0
2013-06-17 10:25:00,61.93,62.15,61.93,62.13,26100.0,38.6216,38.7588,38.6216,38.7463,26100.0
2013-06-17 10:30:00,62.12,62.12,61.99,62.0,10800.0,38.7401,38.7401,38.659,38.6653,10800.0
2013-06-17 10:35:00,61.99,62.0,61.88,61.96,17800.0,38.659,38.6653,38.5904,38.6403,17800.0
2013-06-17 10:40:00,61.93,62.04,61.92,62.04,15000.0,38.6216,38.6902,38.6154,38.6902,15000.0
2013-06-17 10:45:00,62.04,62.12,62.0,62.09,13700.0,38.6902,38.7401,38.6653,38.7214,13700.0
2013-06-17 10:50:00,62.1,62.19,61.93,61.93,20600.0,38.7276,38.7838,38.6216,38.6216,20600.0
2013-06-17 10:55:00,61.94,61.98,61.93,61.96,11300.0,38.6278,38.6528,38.6216,38.6403,11300.0
2013-06-17 11:00:00,61.97,61.97,61.85,61.87,8100.0,38.6466,38.6466,38.5717,38.5842,8100.0
2013-06-17 11:05:00,61.88,61.89,61.69,61.7,11500.0,38.5904,38.5967,38.4719,38.4782,11500.0
2013-06-17 11:10:00,61.73,61.8,61.73,61.77,8300.0,38.4969,38.5405,38.4969,38.5218,8300.0
2013-06-17 11:15:00,61.78,61.78,61.68,61.72,27300.0,38.5281,38.5281,38.4657,38.4907,27300.0
2013-06-17 11:20:00,61.72,61.78,61.69,61.76,14300.0,38.4907,38.5281,38.4719,38.5156,14300.0
2013-06-17 11:25:00,61.73,61.79,61.69,61.78,21500.0,38.4969,38.5343,38.4719,38.5281,21500.0
2013-06-17 11:30:00,61.75,61.83,61.75,61.82,8100.0,38.5094,38.5592,38.5094,38.553,8100.0
2013-06-17 11:35:00,61.82,61.85,61.75,61.75,6900.0,38.553,38.5717,38.5094,38.5094,6900.0
2013-06-17 11:40:00,61.75,61.8,61.73,61.78,10100.0,38.5094,38.5405,38.4969,38.5281,10100.0
2013-06-17 11:45:00,61.75,61.83,61.73,61.76,13600.0,38.5094,38.5592,38.4969,38.5156,13600.0
2013-06-17 11:50:00,61.75,61.83,61.75,61.83,6800.0,38.5094,38.5592,38.5094,38.5592,6800.0
2013-06-17 11:55:00,61.83,61.84,61.72,61.72,12100.0,38.5592,38.5655,38.4907,38.4907,12100.0
2013-06-17 12:00:00,61.73,61.81,61.73,61.81,8500.0,38.4969,38.5468,38.4969,38.5468,8500.0
2013-06-17 12:05:00,61.79,61.83,61.77,61.82,8600.0,38.5343,38.5592,38.5218,38.553,8600.0
2013-06-17 12:10:00,61.81,61.83,61.76,61.76,7600.0,38.5468,38.5592,38.5156,38.5156,7600.0
2013-06-17 12:15:00,61.75,61.78,61.7,61.77,10700.0,38.5094,38.5281,38.4782,38.5218,10700.0
2013-06-17 12:20:00,61.75,61.78,61.72,61.78,10200.0,38.5094,38.5281,38.4907,38.5281,10200.0
2013-06-17 12:25:00,61.78,61.78,61.74,61.74,9200.0,38.5281,38.5281,38.5031,38.5031,9200.0
2013-06-17 12:30:00,61.75,61.79,61.74,61.76,8100.0,38.5094,38.5343,38.5031,38.5156,8100.0
2013-06-17 12:35:00,61.77,61.77,61.73,61.75,13600.0,38.5218,38.5218,38.4969,38.5094,13600.0
2013-06-17 12:40:00,61.75,61.77,61.73,61.76,10400.0,38.5094,38.5218,38.4969,38.5156,10400.0
2013-06-17 12:45:00,61.76,61.76,61.73,61.75,9500.0,38.5156,38.5156,38.4969,38.5094,9500.0
2013-06-17 12:50:00,61.75,61.76,61.66,61.72,21200.0,38.5094,38.5156,38.4532,38.4907,21200.0
2013-06-17 12:55:00,61.73,61.79,61.72,61.78,21200.0,38.4969,38.5343,38.4907,38.5281,21200.0
2013-06-17 13:00:00,61.78,61.78,61.75,61.76,3200.0,38.5281,38.5281,38.5094,38.5156,3200.0
2013-06-17 13:05:00,61.75,61.77,61.75,61.77,11000.0,38.5094,38.5218,38.5094,38.5218,11000.0
2013-06-17 13:10:00,61.77,61.84,61.77,61.82,36500.0,38.5218,38.5655,38.5218,38.553,36500.0
2013-06-17 13:15:00,61.81,61.81,61.75,61.76,5900.0,38.5468,38.5468,38.5094,38.5156,5900.0
2013-06-17 13:20:00,61.76,61.8,61.75,61.78,8500.0,38.5156,38.5405,38.5094,38.5281,8500.0
2013-06-17 13:25:00,61.78,61.8,61.73,61.8,14300.0,38.5281,38.5405,38.4969,38.5405,14300.0
2013-06-17 13:30:00,61.78,61.8,61.69,61.79,27800.0,38.5281,38.5405,38.4719,38.5343,27800.0
2013-06-17 13:35:00,61.78,61.8,61.73,61.8,12000.0,38.5281,38.5405,38.4969,38.5405,12000.0
2013-06-17 13:40:00,61.8,61.8,61.72,61.73,13300.0,38.5405,38.5405,38.4907,38.4969,13300.0
2013-06-17 13:45:00,61.73,61.8,61.72,61.78,20400.0,38.4969,38.5405,38.4907,38.5281,20400.0
2013-06-17 13:50:00,61.78,61.79,61.72,61.73,7300.0,38.5281,38.5343,38.4907,38.4969,7300.0
2013-06-17 13:55:00,61.74,61.79,61.71,61.71,36500.0,38.5031,38.5343,38.4844,38.4844,36500.0
2013-06-17 14:00:00,61.7,61.73,61.62,61.62,21900.0,38.4782,38.4969,38.4283,38.4283,21900.0
2013-06-17 14:05:00,61.62,61.63,61.56,61.63,16100.0,38.4283,38.4345,38.3909,38.4345,16100.0
2013-06-17 14:10:00,61.63,61.66,61.55,61.62,19700.0,38.4345,38.4532,38.3846,38.4283,19700.0
2013-06-17 14:15:00,61.6,61.64,61.5,61.51,27400.0,38.4158,38.4408,38.3535,38.3597,27400.0
2013-06-17 14:20:00,61.5,61.54,61.39,61.39,18300.0,38.3535,38.3784,38.2849,38.2849,18300.0
2013-06-17 14:25:00,61.37,61.37,61.21,61.35,15700.0,38.2724,38.2724,38.1726,38.2599,15700.0
2013-06-17 14:30:00,61.36,61.57,61.35,61.44,16300.0,38.2661,38.3971,38.2599,38.316,16300.0
2013-06-17 14:35:00,61.45,61.57,61.45,61.53,10600.0,38.3223,38.3971,38.3223,38.3722,10600.0
2013-06-17 14:40:00,61.54,61.54,61.43,61.44,14400.0,38.3784,38.3784,38.3098,38.316,14400.0
2013-06-17 14:45:00,61.42,61.46,61.33,61.41,13000.0,38.3036,38.3285,38.2474,38.2973,13000.0
2013-06-17 14:50:00,61.44,61.44,61.32,61.39,9700.0,38.316,38.316,38.2412,38.2849,9700.0
2013-06-17 14:55:00,61.38,61.38,61.21,61.22,11700.0,38.2786,38.2786,38.1726,38.1788,11700.0
2013-06-17 15:00:00,61.22,61.45,61.22,61.42,20600.0,38.1788,38.3223,38.1788,38.3036,20600.0
2013-06-17 15:05:00,61.42,61.43,61.33,61.36,36600.0,38.3036,38.3098,38.2474,38.2661,36600.0
2013-06-17 15:10:00,61.35,61.37,61.12,61.13,25500.0,38.2599,38.2724,38.1165,38.1227,25500.0
2013-06-17 15:15:00,61.15,61.15,61.07,61.08,12000.0,38.1352,38.1352,38.0853,38.0915,12000.0
2013-06-17 15:20:00,61.08,61.09,60.9,61.0,41400.0,38.0915,38.0978,37.9793,38.0416,41400.0
2013-06-17 15:25:00,61.02,61.11,61.01,61.11,16200.0,38.0541,38.1102,38.0479,38.1102,16200.0
2013-06-17 15:30:00,61.11,61.17,61.1,61.17,15700.0,38.1102,38.1477,38.104,38.1477,15700.0
2013-06-17 15:35:00,61.17,61.25,61.15,61.23,29900.0,38.1477,38.1975,38.1352,38.1851,29900.0
2013-06-17 15:40:00,61.22,61.32,61.16,61.29,23500.0,38.1788,38.2412,38.1414,38.2225,23500.0
2013-06-17 15:45:00,61.31,61.39,61.29,61.36,51000.0,38.235,38.2849,38.2225,38.2661,51000.0
2013-06-17 15:50:00,61.36,61.44,61.34,61.44,52600.0,38.2661,38.316,38.2537,38.316,52600.0
2013-06-17 15:55:00,61.44,61.6,61.43,61.55,115400.0,38.316,38.4158,38.3098,38.3846,115400.0
2013-06-18 09:30:00,61.53,61.67,61.07,61.07,18100.0,38.3722,38.4595,38.0853,38.0853,18100.0
2013-06-18 09:35:00,61.1,61.15,61.0,61.15,5300.0,38.104,38.1352,38.0416,38.1352,5300.0
2013-06-18 09:40:00,61.21,61.4,61.16,61.4,8700.0,38.1726,38.2911,38.1414,38.2911,8700.0
2013-06-18 09:45:00,61.4,61.49,61.27,61.4,11400.0,38.2911,38.3472,38.21,38.2911,11400.0
2013-06-18 09:50:00,61.43,61.51,61.41,61.48,14300.0,38.3098,38.3597,38.2973,38.341,14300.0
2013-06-18 09:55:00,61.49,61.61,61.46,61.54,10400.0,38.3472,38.4221,38.3285,38.3784,10400.0
2013-06-18 10:00:00,61.53,61.58,61.48,61.57,12000.0,38.3722,38.4033,38.341,38.3971,12000.0
2013-06-18 10:05:00,61.59,61.72,61.57,61.66,11200.0,38.4096,38.4907,38.3971,38.4532,11200.0
2013-06-18 10:10:00,61.7,61.72,61.55,61.59,11500.0,38.4782,38.4907,38.3846,38.4096,11500.0
2013-06-18 10:15:00,61.6,61.64,61.5,61.5,6200.0,38.4158,38.4408,38.3535,38.3535,6200.0
2013-06-18 10:20:00,61.48,61.59,61.48,61.57,13700.0,38.341,38.4096,38.341,38.3971,13700.0
2013-06-18 10:25:00,61.56,61.56,61.48,61.5,128700.0,38.3909,38.3909,38.341,38.3535,128700.0
2013-06-18 10:30:00,61.5,61.51,61.45,61.47,10500.0,38.3535,38.3597,38.3223,38.3347,10500.0
2013-06-18 10:35:00,61.46,61.57,61.4,61.57,4900.0,38.3285,38.3971,38.2911,38.3971,4900.0
2013-06-18 10:40:00,61.55,61.71,61.55,61.7,9000.0,38.3846,38.4844,38.3846,38.4782,9000.0
2013-06-18 10:45:00,61.7,61.86,61.7,61.85,16900.0,38.4782,38.578,38.4782,38.5717,16900.0
2013-06-18 10:50:00,61.86,62.06,61.85,62.06,115900.0,38.578,38.7027,38.5717,38.7027,115900.0
2013-06-18 10:55:00,62.02,62.06,61.99,62.06,9900.0,38.6777,38.7027,38.659,38.7027,9900.0
2013-06-18 11:00:00,62.05,62.07,61.99,61.99,4800.0,38.6964,38.7089,38.659,38.659,4800.0
2013-06-18 11:05:00,61.99,61.99,61.89,61.9,12700.0,38.659,38.659,38.5967,38.6029,12700.0
2013-06-18 11:10:00,61.88,61.88,61.84,61.86,2500.0,38.5904,38.5904,38.5655,38.578,2500.0
2013-06-18 11:15:00,61.84,61.84,61.71,61.71,10100.0,38.5655,38.5655,38.4844,38.4844,10100.0
2013-06-18 11:20:00,61.71,61.71,61.63,61.65,9000.0,38.4844,38.4844,38.4345,38.447,9000.0
2013-06-18 11:25:00,61.66,61.77,61.63,61.76,15900.0,38.4532,38.5218,38.4345,38.5156,15900.0
2013-06-18 11:30:00,61.77,61.8,61.69,61.69,6500.0,38.5218,38.5405,38.4719,38.4719,6500.0
2013-06-18 11:35:00,61.7,61.72,61.63,61.67,13100.0,38.4782,38.4907,38.4345,38.4595,13100.0
2013-06-18 11:40:00,61.67,61.79,61.66,61.75,9500.0,38.4595,38.5343,38.4532,38.5094,9500.0
2013-06-18 11:45:00,61.75,61.76,61.69,61.69,4300.0,38.5094,38.5156,38.4719,38.4719,4300.0
2013-06-18 11:50:00,61.65,61.74,61.65,61.73,10900.0,38.447,38.5031,38.447,38.4969,10900.0
2013-06-18 11:55:00,61.75,61.81,61.75,61.8,1500.0,38.5094,38.5468,38.5094,38.5405,1500.0
2013-06-18 12:00:00,61.81,61.94,61.8,61.84,8800.0,38.5468,38.6278,38.5405,38.5655,8800.0
2013-06-18 12:05:00,61.85,61.85,61.77,61.79,1500.0,38.5717,38.5717,38.5218,38.5343,1500.0
2013-06-18 12:10:00,61.79,61.84,61.79,61.8,4000.0,38.5343,38.5655,38.5343,38.5405,4000.0
2013-06-18 12:15:00,61.79,61.81,61.77,61.79,2800.0,38.5343,38.5468,38.5218,38.5343,2800.0
2013-06-18 12:20:00,61.8,61.85,61.79,61.81,5900.0,38.5405,38.5717,38.5343,38.5468,5900.0
2013-06-18 12:25:00,61.79,61.93,61.76,61.93,5200.0,38.5343,38.6216,38.5156,38.6216,5200.0
2013-06-18 12:30:00,61.94,62.07,61.91,62.06,7600.0,38.6278,38.7089,38.6091,38.7027,7600.0
2013-06-18 12:35:00,62.02,62.07,61.96,62.0,10300.0,38.6777,38.7089,38.6403,38.6653,10300.0
2013-06-18 12:40:00,62.0,62.02,61.95,61.95,6000.0,38.6653,38.6777,38.6341,38.6341,6000.0
2013-06-18 12:45:00,61.95,61.99,61.94,61.94,5300.0,38.6341,38.659,38.6278,38.6278,5300.0
2013-06-18 12:50:00,61.94,61.94,61.89,61.89,2900.0,38.6278,38.6278,38.5967,38.5967,2900.0
2013-06-18 12:55:00,61.87,61.88,61.84,61.86,4600.0,38.5842,38.5904,38.5655,38.578,4600.0
2013-06-18 13:00:00,61.87,61.88,61.86,61.86,6100.0,38.5842,38.5904,38.578,38.578,6100.0
2013-06-18 13:05:00,61.86,61.86,61.79,61.79,3800.0,38.578,38.578,38.5343,38.5343,3800.0
2013-06-18 13:10:00,61.79,61.8,61.78,61.79,2300.0,38.5343,38.5405,38.5281,38.5343,2300.0
2013-06-18 13:15:00,61.77,61.8,61.77,61.78,2600.0,38.5218,38.5405,38.5218,38.5281,2600.0
2013-06-18 13:20:00,61.78,61.8,61.76,61.8,5500.0,38.5281,38.5405,38.5156,38.5405,5500.0
2013-06-18 13:25:00,61.81,61.81,61.75,61.75,3400.0,38.5468,38.5468,38.5094,38.5094,3400.0
2013-06-18 13:30:00,61.77,61.8,61.76,61.8,3300.0,38.5218,38.5405,38.5156,38.5405,3300.0
2013-06-18 13:35:00,61.8,61.8,61.71,61.73,12900.0,38.5405,38.5405,38.4844,38.4969,12900.0
2013-06-18 13:40:00,61.72,61.78,61.72,61.78,2100.0,38.4907,38.5281,38.4907,38.5281,2100.0
2013-06-18 13:45:00,61.78,61.81,61.74,61.76,4500.0,38.5281,38.5468,38.5031,38.5156,4500.0
2013-06-18 13:50:00,61.78,61.83,61.78,61.82,3700.0,38.5281,38.5592,38.5281,38.553,3700.0
2013-06-18 13:55:00,61.81,61.89,61.81,61.85,8400.0,38.5468,38.5967,38.5468,38.5717,8400.0
2013-06-18 14:00:00,61.87,61.89,61.77,61.8,4900.0,38.5842,38.5967,38.5218,38.5405,4900.0
2013-06-18 14:05:00,61.81,61.86,61.77,61.79,5300.0,38.5468,38.578,38.5218,38.5343,5300.0
2013-06-18 14:10:00,61.78,61.83,61.77,61.77,6300.0,38.5281,38.5592,38.5218,38.5218,6300.0
2013-06-18 14:15:00,61.77,61.8,61.76,61.78,5400.0,38.5218,38.5405,38.5156,38.5281,5400.0
2013-06-18 14:20:00,61.75,61.8,61.74,61.74,3400.0,38.5094,38.5405,38.5031,38.5031,3400.0
2013-06-18 14:25:00,61.75,61.78,61.69,61.78,14300.0,38.5094,38.5281,38.4719,38.5281,14300.0
2013-06-18 14:30:00,61.78,61.81,61.74,61.8,14900.0,38.5281,38.5468,38.5031,38.5405,14900.0
2013-06-18 14:35:00,61.8,61.86,61.77,61.8,19900.0,38.5405,38.578,38.5218,38.5405,19900.0
2013-06-18 14:40:00,61.81,61.9,61.8,61.9,7500.0,38.5468,38.6029,38.5405,38.6029,7500.0
2013-06-18 14:45:00,61.89,61.89,61.85,61.89,6000.0,38.5967,38.5967,38.5717,38.5967,6000.0
2013-06-18 14:50:00,61.9,61.94,61.85,61.85,8800.0,38.6029,38.6278,38.5717,38.5717,8800.0
2013-06-18 14:55:00,61.87,61.91,61.84,61.84,7500.0,38.5842,38.6091,38.5655,38.5655,7500.0
2013-06-18 15:00:00,61.87,61.89,61.84,61.86,4200.0,38.5842,38.5967,38.5655,38.578,4200.0
2013-06-18 15:05:00,61.83,61.86,61.79,61.8,6600.0,38.5592,38.578,38.5343,38.5405,6600.0
2013-06-18 15:10:00,61.8,61.82,61.74,61.75,14000.0,38.5405,38.553,38.5031,38.5094,14000.0
2013-06-18 15:15:00,61.75,61.75,61.67,61.71,10000.0,38.5094,38.5094,38.4595,38.4844,10000.0
2013-06-18 15:20:00,61.72,61.75,61.67,61.75,16000.0,38.4907,38.5094,38.4595,38.5094,16000.0
2013-06-18 15:25:00,61.71,61.75,61.67,61.7,9500.0,38.4844,38.5094,38.4595,38.4782,9500.0
2013-06-18 15:30:00,61.69,61.71,61.59,61.59,26100.0,38.4719,38.4844,38.4096,38.4096,26100.0
2013-06-18 15:35:00,61.61,61.63,61.49,61.52,21300.0,38.4221,38.4345,38.3472,38.3659,21300.0
2013-06-18 15:40:00,61.53,61.6,61.46,61.51,33200.0,38.3722,38.4158,38.3285,38.3597,33200.0
2013-06-18 15:45:00,61.5,61.58,61.45,61.54,34700.0,38.3535,38.4033,38.3223,38.3784,34700.0
2013-06-18 15:50:00,61.54,61.55,61.46,61.53,22300.0,38.3784,38.3846,38.3285,38.3722,22300.0
2013-06-18 15:55:00,61.52,61.55,61.43,61.53,49300.0,38.3659,38.3846,38.3098,38.3722,49300.0
2013-06-19 09:30:00,61.81,62.04,61.31,61.43,35100.0,38.5468,38.6902,38.235,38.3098,35100.0
2013-06-19 09:35:00,61.29,61.55,61.29,61.41,9600.0,38.2225,38.3846,38.2225,38.2973,9600.0
2013-06-19 09:40:00,61.47,61.5,61.21,61.41,264700.0,38.3347,38.3535,38.1726,38.2973,264700.0
2013-06-19 09:45:00,61.4,61.47,61.32,61.32,22600.0,38.2911,38.3347,38.2412,38.2412,22600.0
2013-06-19 09:50:00,61.31,61.46,61.27,61.45,239900.0,38.235,38.3285,38.21,38.3223,239900.0
2013-06-19 09:55:00,61.43,61.48,61.37,61.42,34400.0,38.3098,38.341,38.2724,38.3036,34400.0
2013-06-19 10:00:00,61.38,61.38,61.09,61.09,12300.0,38.2786,38.2786,38.0978,38.0978,12300.0
2013-06-19 10:05:00,61.11,61.11,61.03,61.09,15700.0,38.1102,38.1102,38.0603,38.0978,15700.0
2013-06-19 10:10:00,61.1,61.1,61.05,61.07,6800.0,38.104,38.104,38.0728,38.0853,6800.0
2013-06-19 10:15:00,61.08,61.14,60.99,61.01,22800.0,38.0915,38.1289,38.0354,38.0479,22800.0
2013-06-19 10:20:00,61.0,61.06,61.0,61.06,11300.0,38.0416,38.0791,38.0416,38.0791,11300.0
2013-06-19 10:25:00,61.06,61.22,61.0,61.12,42500.0,38.0791,38.1788,38.0416,38.1165,42500.0
2013-06-19 10:30:00,61.11,61.17,61.1,61.11,5700.0,38.1102,38.1477,38.104,38.1102,5700.0
2013-06-19 10:35:00,61.1,61.11,61.05,61.07,9300.0,38.104,38.1102,38.0728,38.0853,9300.0
2013-06-19 10:40:00,61.07,61.1,61.01,61.04,16000.0,38.0853,38.104,38.0479,38.0666,16000.0
2013-06-19 10:45:00,61.07,61.1,61.01,61.1,22600.0,38.0853,38.104,38.0479,38.104,22600.0
2013-06-19 10:50:00,61.09,61.09,61.03,61.05,14100.0,38.0978,38.0978,38.0603,38.0728,14100.0
2013-06-19 10:55:00,61.05,61.07,61.0,61.01,36600.0,38.0728,38.0853,38.0416,38.0479,36600.0
2013-06-19 11:00:00,61.0,61.02,60.85,60.85,25400.0,38.0416,38.0541,37.9481,37.9481,25400.0
2013-06-19 11:05:00,60.86,60.86,60.61,60.76,62500.0,37.9543,37.9543,37.7984,37.892,62500.0
2013-06-19 11:10:00,60.76,60.93,60.76,60.93,8700.0,37.892,37.998,37.892,37.998,8700.0
2013-06-19 11:15:00,60.91,60.92,60.88,60.88,9100.0,37.9855,37.9917,37.9668,37.9668,9100.0
2013-06-19 11:20:00,60.9,61.0,60.84,60.96,143600.0,37.9793,38.0416,37.9419,38.0167,143600.0
2013-06-19 11:25:00,60.98,60.98,60.9,60.92,6600.0,38.0292,38.0292,37.9793,37.9917,6600.0
2013-06-19 11:30:00,60.95,60.97,60.9,60.95,4200.0,38.0105,38.0229,37.9793,38.0105,4200.0
2013-06-19 11:35:00,60.96,61.04,60.94,61.01,3400.0,38.0167,38.0666,38.0042,38.0479,3400.0
2013-06-19 11:40:00,61.0,61.03,60.91,60.92,7100.0,38.0416,38.0603,37.9855,37.9917,7100.0
2013-06-19 11:45:00,60.92,60.97,60.89,60.97,12000.0,37.9917,38.0229,37.973,38.0229,12000.0
2013-06-19 11:50:00,60.92,60.94,60.9,60.9,5400.0,37.9917,38.0042,37.9793,37.9793,5400.0
2013-06-19 11:55:00,60.92,60.95,60.8,60.83,6500.0,37.9917,38.0105,37.9169,37.9356,6500.0
2013-06-19 12:00:00,60.84,60.93,60.83,60.9,7700.0,37.9419,37.998,37.9356,37.9793,7700.0
2013-06-19 12:05:00,60.92,60.94,60.74,60.76,8500.0,37.9917,38.0042,37.8795,37.892,8500.0
2013-06-19 12:10:00,60.74,60.85,60.73,60.84,12900.0,37.8795,37.9481,37.8733,37.9419,12900.0
2013-06-19 12:15:00,60.85,60.85,60.78,60.8,12200.0,37.9481,37.9481,37.9044,37.9169,12200.0
2013-06-19 12:20:00,60.81,60.85,60.8,60.85,7700.0,37.9231,37.9481,37.9169,37.9481,7700.0
2013-06-19 12:25:00,60.86,60.88,60.8,60.88,18800.0,37.9543,37.9668,37.9169,37.9668,18800.0
2013-06-19 12:30:00,60.86,60.87,60.8,60.87,4600.0,37.9543,37.9606,37.9169,37.9606,4600.0
2013-06-19 12:35:00,60.87,60.88,60.84,60.88,2700.0,37.9606,37.9668,37.9419,37.9668,2700.0
2013-06-19 12:40:00,60.88,60.92,60.86,60.91,7100.0,37.9668,37.9917,37.9543,37.9855,7100.0
2013-06-19 12:45:00,60.91,60.94,60.88,60.88,6900.0,37.9855,38.0042,37.9668,37.9668,6900.0
2013-06-19 12:50:00,60.89,60.9,60.81,60.89,13200.0,37.973,37.9793,37.9231,37.973,13200.0
2013-06-19 12:55:00,60.9,60.9,60.82,60.89,3900.0,37.9793,37.9793,37.9294,37.973,3900.0
2013-06-19 13:00:00,60.88,60.89,60.82,60.86,5300.0,37.9668,37.973,37.9294,37.9543,5300.0
2013-06-19 13:05:00,60.82,60.87,60.81,60.83,4900.0,37.9294,37.9606,37.9231,37.9356,4900.0
2013-06-19 13:10:00,60.84,60.91,60.83,60.87,15300.0,37.9419,37.9855,37.9356,37.9606,15300.0
2013-06-19 13:15:00,60.87,60.93,60.85,60.88,5000.0,37.9606,37.998,37.9481,37.9668,5000.0
2013-06-19 13:20:00,60.89,60.9,60.87,60.9,3100.0,37.973,37.9793,37.9606,37.9793,3100.0
2013-06-19 13:25:00,60.88,60.93,60.88,60.92,3400.0,37.9668,37.998,37.9668,37.9917,3400.0
2013-06-19 13:30:00,60.92,60.93,60.89,60.93,5600.0,37.9917,37.998,37.973,37.998,5600.0
2013-06-19 13:35:00,60.95,60.96,60.92,60.93,6100.0,38.0105,38.0167,37.9917,37.998,6100.0
2013-06-19 13:40:00,60.95,60.95,60.89,60.89,5700.0,38.0105,38.0105,37.973,37.973,5700.0
2013-06-19 13:45:00,60.91,60.91,60.8,60.82,23200.0,37.9855,37.9855,37.9169,37.9294,23200.0
2013-06-19 13:50:00,60.83,60.86,60.81,60.81,16600.0,37.9356,37.9543,37.9231,37.9231,16600.0
2013-06-19 13:55:00,60.83,60.84,60.8,60.82,7700.0,37.9356,37.9419,37.9169,37.9294,7700.0
2013-06-19 14:00:00,60.84,60.86,60.4,60.42,23200.0,37.9419,37.9543,37.6675,37.6799,23200.0
2013-06-19 14:05:00,60.42,60.62,60.39,60.61,44800.0,37.6799,37.8047,37.6612,37.7984,44800.0
2013-06-19 14:10:00,60.62,60.88,60.53,60.82,23400.0,37.8047,37.9668,37.7485,37.9294,23400.0
2013-06-19 14:15:00,60.79,60.88,60.59,60.71,20000.0,37.9107,37.9668,37.7859,37.8608,20000.0
2013-06-19 14:20:00,60.67,60.68,60.32,60.49,24500.0,37.8358,37.8421,37.6176,37.7236,24500.0
2013-06-19 14:25:00,60.44,60.44,60.14,60.31,12000.0,37.6924,37.6924,37.5053,37.6113,12000.0
2013-06-19 14:30:00,60.21,60.4,60.12,60.36,10500.0,37.549,37.6675,37.4928,37.6425,10500.0
2013-06-19 14:35:00,60.35,60.8,60.32,60.41,11600.0,37.6363,37.9169,37.6176,37.6737,11600.0
2013-06-19 14:40:00,60.46,60.52,60.29,60.29,9900.0,37.7049,37.7423,37.5989,37.5989,9900.0
2013-06-19 14:45:00,60.23,60.4,60.21,60.22,17400.0,37.5614,37.6675,37.549,37.5552,17400.0
2013-06-19 14:50:00,60.2,60.24,59.68,60.0,40100.0,37.5427,37.5677,37.2184,37.418,40100.0
2013-06-19 14:55:00,60.0,60.03,59.3,59.42,33000.0,37.418,37.4367,36.9815,37.0563,33000.0
2013-06-19 15:00:00,59.43,59.58,59.41,59.46,49700.0,37.0625,37.1561,37.0501,37.0812,49700.0
2013-06-19 15:05:00,59.45,59.5,59.39,59.5,37900.0,37.075,37.1062,37.0376,37.1062,37900.0
2013-06-19 15:10:00,59.49,59.52,59.29,59.3,53000.0,37.0999,37.1187,36.9752,36.9815,53000.0
2013-06-19 15:15:00,59.35,59.39,59.13,59.18,42100.0,37.0126,37.0376,36.8754,36.9066,42100.0
2013-06-19 15:20:00,59.19,59.32,59.17,59.31,63500.0,36.9129,36.9939,36.9004,36.9877,63500.0
2013-06-19 15:25:00,59.32,59.47,59.28,59.42,40500.0,36.9939,37.0875,36.969,37.0563,40500.0
2013-06-19 15:30:00,59.43,59.52,59.39,59.43,30500.0,37.0625,37.1187,37.0376,37.0625,30500.0
2013-06-19 15:35:00,59.43,59.44,59.21,59.24,18600.0,37.0625,37.0688,36.9253,36.944,18600.0
2013-06-19 15:40:00,59.23,59.24,59.06,59.06,31600.0,36.9378,36.944,36.8318,36.8318,31600.0
2013-06-19 15:45:00,59.04,59.11,58.91,59.05,65000.0,36.8193,36.863,36.7382,36.8255,65000.0
2013-06-19 15:50:00,59.05,59.09,58.94,59.09,60200.0,36.8255,36.8505,36.7569,36.8505,60200.0
2013-06-19 15:55:00,59.07,59.08,58.96,59.0,74100.0,36.838,36.8443,36.7694,36.7944,74100.0
2013-06-20 09:30:00,58.92,59.01,58.49,58.55,41800.0,36.7445,36.8006,36.4763,36.5137,41800.0
2013-06-20 09:35:00,58.51,58.51,58.06,58.35,52900.0,36.4888,36.4888,36.2082,36.389,52900.0
2013-06-20 09:40:00,58.36,58.38,58.25,58.31,13900.0,36.3952,36.4077,36.3266,36.3641,13900.0
2013-06-20 09:45:00,58.34,58.42,58.16,58.22,19300.0,36.3828,36.4327,36.2705,36.3079,19300.0
2013-06-20 09:50:00,58.21,58.3,58.11,58.11,18500.0,36.3017,36.3578,36.2393,36.2393,18500.0
2013-06-20 09:55:00,58.18,58.27,58.11,58.13,25300.0,36.283,36.3391,36.2393,36.2518,25300.0
2013-06-20 10:00:00,58.17,58.3,58.1,58.2,30200.0,36.2768,36.3578,36.2331,36.2955,30200.0
2013-06-20 10:05:00,58.22,58.23,58.06,58.06,10100.0,36.3079,36.3142,36.2082,36.2082,10100.0
2013-06-20 10:10:00,58.1,58.15,58.03,58.09,7500.0,36.2331,36.2643,36.1894,36.2269,7500.0
2013-06-20 10:15:00,58.1,58.12,57.9,58.1,18700.0,36.2331,36.2456,36.1084,36.2331,18700.0
2013-06-20 10:20:00,58.08,58.19,58.05,58.1,24900.0,36.2206,36.2892,36.2019,36.2331,24900.0
2013-06-20 10:25:00,58.17,58.17,57.92,57.99,12800.0,36.2768,36.2768,36.1208,36.1645,12800.0
2013-06-20 10:30:00,57.99,57.99,57.88,57.94,12700.0,36.1645,36.1645,36.0959,36.1333,12700.0
2013-06-20 10:35:00,57.95,58.06,57.92,58.03,17700.0,36.1396,36.2082,36.1208,36.1894,17700.0
2013-06-20 10:40:00,58.01,58.1,57.95,58.09,13400.0,36.177,36.2331,36.1396,36.2269,13400.0
2013-06-20 10:45:00,58.05,58.11,58.04,58.04,9900.0,36.2019,36.2393,36.1957,36.1957,9900.0
2013-06-20 10:50:00,58.06,58.09,58.0,58.0,13100.0,36.2082,36.2269,36.1707,36.1707,13100.0
2013-06-20 10:55:00,58.0,58.11,57.96,58.09,6200.0,36.1707,36.2393,36.1458,36.2269,6200.0
2013-06-20 11:00:00,58.1,58.1,57.95,57.96,9000.0,36.2331,36.2331,36.1396,36.1458,9000.0
2013-06-20 11:05:00,58.01,58.08,57.96,58.01,7500.0,36.177,36.2206,36.1458,36.177,7500.0
2013-06-20 11:10:00,57.96,58.03,57.85,57.85,17500.0,36.1458,36.1894,36.0772,36.0772,17500.0
2013-06-20 11:15:00,57.87,57.87,57.71,57.73,16800.0,36.0897,36.0897,35.9899,36.0024,16800.0
2013-06-20 11:20:00,57.74,57.78,57.72,57.73,13300.0,36.0086,36.0335,35.9961,36.0024,13300.0
2013-06-20 11:25:00,57.74,57.74,57.53,57.61,22900.0,36.0086,36.0086,35.8776,35.9275,22900.0
2013-06-20 11:30:00,57.58,57.65,57.51,57.57,30500.0,35.9088,35.9525,35.8652,35.9026,30500.0
2013-06-20 11:35:00,57.55,57.77,57.53,57.69,17900.0,35.8901,36.0273,35.8776,35.9774,17900.0
2013-06-20 11:40:00,57.71,57.77,57.7,57.77,44900.0,35.9899,36.0273,35.9836,36.0273,44900.0
2013-06-20 11:45:00,57.76,57.79,57.67,57.67,13700.0,36.0211,36.0398,35.9649,35.9649,13700.0
2013-06-20 11:50:00,57.69,57.79,57.67,57.78,18900.0,35.9774,36.0398,35.9649,36.0335,18900.0
2013-06-20 11:55:00,57.79,57.85,57.79,57.84,9500.0,36.0398,36.0772,36.0398,36.071,9500.0
2013-06-20 12:00:00,57.84,58.02,57.83,58.02,13100.0,36.071,36.1832,36.0647,36.1832,13100.0
2013-06-20 12:05:00,58.01,58.11,58.01,58.05,20400.0,36.177,36.2393,36.177,36.2019,20400.0
2013-06-20 12:10:00,58.05,58.09,58.02,58.09,43100.0,36.2019,36.2269,36.1832,36.2269,43100.0
2013-06-20 12:15:00,58.09,58.09,57.93,58.02,22800.0,36.2269,36.2269,36.1271,36.1832,22800.0
2013-06-20 12:20:00,58.0,58.03,57.97,57.99,7400.0,36.1707,36.1894,36.152,36.1645,7400.0
2013-06-20 12:25:00,57.99,58.03,57.95,57.96,7000.0,36.1645,36.1894,36.1396,36.1458,7000.0
2013-06-20 12:30:00,57.95,58.04,57.95,57.96,37000.0,36.1396,36.1957,36.1396,36.1458,37000.0
2013-06-20 12:35:00,57.95,57.98,57.89,57.9,8800.0,36.1396,36.1583,36.1021,36.1084,8800.0
2013-06-20 12:40:00,57.91,57.93,57.8,57.81,13100.0,36.1146,36.1271,36.046,36.0522,13100.0
2013-06-20 12:45:00,57.81,57.81,57.73,57.73,6300.0,36.0522,36.0522,36.0024,36.0024,6300.0
2013-06-20 12:50:00,57.73,57.75,57.66,57.68,8200.0,36.0024,36.0148,35.9587,35.9712,8200.0
2013-06-20 12:55:00,57.7,57.75,57.67,57.73,15400.0,35.9836,36.0148,35.9649,36.0024,15400.0
2013-06-20 13:00:00,57.74,57.82,57.74,57.81,27800.0,36.0086,36.0585,36.0086,36.0522,27800.0
2013-06-20 13:05:00,57.82,57.89,57.81,57.88,23000.0,36.0585,36.1021,36.0522,36.0959,23000.0
2013-06-20 13:10:00,57.88,57.92,57.83,57.84,13500.0,36.0959,36.1208,36.0647,36.071,13500.0
2013-06-20 13:15:00,57.85,57.89,57.7,57.72,30900.0,36.0772,36.1021,35.9836,35.9961,30900.0
2013-06-20 13:20:00,57.76,57.76,57.62,57.63,13100.0,36.0211,36.0211,35.9338,35.94,13100.0
2013-06-20 13:25:00,57.63,57.64,57.54,57.55,5200.0,35.94,35.9462,35.8839,35.8901,5200.0
2013-06-20 13:30:00,57.54,57.6,57.54,57.55,19100.0,35.8839,35.9213,35.8839,35.8901,19100.0
2013-06-20 13:35:00,57.58,57.59,57.46,57.5,17200.0,35.9088,35.915,35.834,35.8589,17200.0
2013-06-20 13:40:00,57.5,57.65,57.42,57.62,22200.0,35.8589,35.9525,35.809,35.9338,22200.0
2013-06-20 13:45:00,57.61,57.68,57.43,57.48,23500.0,35.9275,35.9712,35.8153,35.8464,23500.0
2013-06-20 13:50:00,57.46,57.5,57.4,57.5,37900.0,35.834,35.8589,35.7966,35.8589,37900.0
2013-06-20 13:55:00,57.49,57.54,57.45,57.53,12200.0,35.8527,35.8839,35.8277,35.8776,12200.0
2013-06-20 14:00:00,57.51,57.52,57.39,57.45,29500.0,35.8652,35.8714,35.7903,35.8277,29500.0
2013-06-20 14:05:00,57.45,57.46,57.32,57.33,21100.0,35.8277,35.834,35.7467,35.7529,21100.0
2013-06-20 14:10:00,57.32,57.35,57.05,57.16,73600.0,35.7467,35.7654,35.5783,35.6469,73600.0
2013-06-20 14:15:00,57.19,57.19,57.07,57.16,12200.0,35.6656,35.6656,35.5908,35.6469,12200.0
2013-06-20 14:20:00,57.16,57.19,56.96,56.98,16500.0,35.6469,35.6656,35.5222,35.5346,16500.0
2013-06-20 14:25:00,56.96,57.08,56.94,56.96,14800.0,35.5222,35.597,35.5097,35.5222,14800.0
2013-06-20 14:30:00,56.92,57.08,56.86,56.93,21000.0,35.4972,35.597,35.4598,35.5034,21000.0
2013-06-20 14:35:00,56.91,57.01,56.8,56.83,64600.0,35.491,35.5533,35.4224,35.4411,64600.0
2013-06-20 14:40:00,56.8,56.91,56.76,56.82,28200.0,35.4224,35.491,35.3974,35.4348,28200.0
2013-06-20 14:45:00,56.82,56.86,56.64,56.66,25200.0,35.4348,35.4598,35.3226,35.3351,25200.0
2013-06-20 14:50:00,56.66,56.74,56.47,56.5,39500.0,35.3351,35.385,35.2166,35.2353,39500.0
2013-06-20 14:55:00,56.52,56.63,56.46,56.58,67200.0,35.2478,35.3164,35.2103,35.2852,67200.0
2013-06-20 15:00:00,56.56,56.57,56.4,56.43,43300.0,35.2727,35.2789,35.1729,35.1916,43300.0
2013-06-20 15:05:00,56.43,56.5,56.38,56.5,37200.0,35.1916,35.2353,35.1604,35.2353,37200.0
2013-06-20 15:10:00,56.49,56.59,56.44,56.51,25100.0,35.229,35.2914,35.1979,35.2415,25100.0
2013-06-20 15:15:00,56.51,56.59,56.47,56.51,27800.0,35.2415,35.2914,35.2166,35.2415,27800.0
2013-06-20 15:20:00,56.52,56.53,56.11,56.28,70400.0,35.2478,35.254,34.9921,35.0981,70400.0
2013-06-20 15:25:00,56.3,56.33,56.16,56.3,23300.0,35.1106,35.1293,35.0232,35.1106,23300.0
2013-06-20 15:30:00,56.3,56.38,56.11,56.14,21000.0,35.1106,35.1604,34.9921,35.0108,21000.0
2013-06-20 15:35:00,56.14,56.28,56.13,56.19,24900.0,35.0108,35.0981,35.0045,35.042,24900.0
2013-06-20 15:40:00,56.19,56.31,56.12,56.29,40100.0,35.042,35.1168,34.9983,35.1043,40100.0
2013-06-20 15:45:00,56.27,56.27,56.02,56.03,51400.0,35.0918,35.0918,34.9359,34.9422,51400.0
2013-06-20 15:50:00,56.04,56.34,56.03,56.33,54200.0,34.9484,35.1355,34.9422,35.1293,54200.0
2013-06-20 15:55:00,56.33,56.51,56.25,56.26,81200.0,35.1293,35.2415,35.0794,35.0856,81200.0
2013-06-21 09:30:00,56.48,56.89,56.48,56.62,31600.0,35.2228,35.4785,35.2228,35.3101,31600.0
2013-06-21 09:35:00,56.62,56.8,56.52,56.63,14500.0,35.3101,35.4224,35.2478,35.3164,14500.0
2013-06-21 09:40:00,56.64,56.78,56.58,56.59,20700.0,35.3226,35.4099,35.2852,35.2914,20700.0
2013-06-21 09:45:00,56.62,57.14,56.62,57.08,30700.0,35.3101,35.6344,35.3101,35.597,30700.0
2013-06-21 09:50:00,57.09,57.29,57.05,57.13,35700.0,35.6032,35.728,35.5783,35.6282,35700.0
2013-06-21 09:55:00,57.15,57.54,57.04,57.06,33900.0,35.6406,35.8839,35.572,35.5845,33900.0
2013-06-21 10:00:00,57.03,57.06,56.86,57.02,30700.0,35.5658,35.5845,35.4598,35.5596,30700.0
2013-06-21 10:05:00,57.03,57.04,56.81,57.01,34800.0,35.5658,35.572,35.4286,35.5533,34800.0
2013-06-21 10:10:00,57.01,57.19,56.96,57.18,33500.0,35.5533,35.6656,35.5222,35.6594,33500.0
2013-06-21 10:15:00,57.21,57.4,57.14,57.2,26500.0,35.6781,35.7966,35.6344,35.6718,26500.0
2013-06-21 10:20:00,57.21,57.47,57.2,57.26,15600.0,35.6781,35.8402,35.6718,35.7092,15600.0
2013-06-21 10:25:00,57.24,57.29,57.04,57.18,60500.0,35.6968,35.728,35.572,35.6594,60500.0
2013-06-21 10:30:00,57.18,57.18,56.87,56.95,68400.0,35.6594,35.6594,35.466,35.5159,68400.0
2013-06-21 10:35:00,56.96,57.2,56.96,57.15,15400.0,35.5222,35.6718,35.5222,35.6406,15400.0
2013-06-21 10:40:00,57.18,57.29,57.09,57.27,8300.0,35.6594,35.728,35.6032,35.7155,8300.0
2013-06-21 10:45:00,57.27,57.3,57.12,57.23,12200.0,35.7155,35.7342,35.6219,35.6905,12200.0
2013-06-21 10:50:00,57.22,57.44,57.21,57.44,62600.0,35.6843,35.8215,35.6781,35.8215,62600.0
2013-06-21 10:55:00,57.42,57.42,57.32,57.42,15600.0,35.809,35.809,35.7467,35.809,15600.0
2013-06-21 11:00:00,57.43,57.47,57.36,57.36,9800.0,35.8153,35.8402,35.7716,35.7716,9800.0
2013-06-21 11:05:00,57.3,57.39,57.29,57.39,20100.0,35.7342,35.7903,35.728,35.7903,20100.0
2013-06-21 11:10:00,57.37,57.43,57.24,57.24,13700.0,35.7778,35.8153,35.6968,35.6968,13700.0
2013-06-21 11:15:00,57.25,57.37,57.18,57.37,19700.0,35.703,35.7778,35.6594,35.7778,19700.0
2013-06-21 11:20:00,57.35,57.35,57.25,57.28,12900.0,35.7654,35.7654,35.703,35.7217,12900.0
2013-06-21 11:25:00,57.28,57.28,57.0,57.06,16500.0,35.7217,35.7217,35.5471,35.5845,16500.0
2013-06-21 11:30:00,57.02,57.02,56.83,56.88,28900.0,35.5596,35.5596,35.4411,35.4723,28900.0
2013-06-21 11:35:00,56.9,56.99,56.83,56.99,12800.0,35.4847,35.5409,35.4411,35.5409,12800.0
2013-06-21 11:40:00,57.0,57.0,56.89,56.93,12500.0,35.5471,35.5471,35.4785,35.5034,12500.0
2013-06-21 11:45:00,56.93,56.97,56.9,56.92,40300.0,35.5034,35.5284,35.4847,35.4972,40300.0
2013-06-21 11:50:00,56.9,57.0,56.84,56.87,17100.0,35.4847,35.5471,35.4473,35.466,17100.0
2013-06-21 11:55:00,56.87,56.96,56.8,56.92,12400.0,35.466,35.5222,35.4224,35.4972,12400.0
2013-06-21 12:00:00,56.93,57.0,56.91,56.98,22100.0,35.5034,35.5471,35.491,35.5346,22100.0
2013-06-21 12:05:00,56.98,57.2,56.98,57.09,11800.0,35.5346,35.6718,35.5346,35.6032,11800.0
2013-06-21 12:10:00,57.09,57.2,57.0,57.16,8600.0,35.6032,35.6718,35.5471,35.6469,8600.0
2013-06-21 12:15:00,57.12,57.25,57.12,57.2,18900.0,35.6219,35.703,35.6219,35.6718,18900.0
2013-06-21 12:20:00,57.22,57.22,56.98,57.06,8000.0,35.6843,35.6843,35.5346,35.5845,8000.0
2013-06-21 12:25:00,57.14,57.16,57.01,57.05,12400.0,35.6344,35.6469,35.5533,35.5783,12400.0
2013-06-21 12:30:00,57.08,57.15,57.07,57.1,11800.0,35.597,35.6406,35.5908,35.6095,11800.0
2013-06-21 12:35:00,57.09,57.23,57.07,57.15,6300.0,35.6032,35.6905,35.5908,35.6406,6300.0
2013-06-21 12:40:00,57.17,57.18,57.01,57.05,8300.0,35.6531,35.6594,35.5533,35.5783,8300.0
2013-06-21 12:45:00,57.06,57.15,57.05,57.08,21200.0,35.5845,35.6406,35.5783,35.597,21200.0
2013-06-21 12:50:00,57.06,57.1,56.99,57.03,28400.0,35.5845,35.6095,35.5409,35.5658,28400.0
2013-06-21 12:55:00,57.02,57.24,57.02,57.19,23900.0,35.5596,35.6968,35.5596,35.6656,23900.0
2013-06-21 13:00:00,57.18,57.21,56.98,57.12,31300.0,35.6594,35.6781,35.5346,35.6219,31300.0
2013-06-21 13:05:00,57.1,57.25,57.1,57.25,8900.0,35.6095,35.703,35.6095,35.703,8900.0
2013-06-21 13:10:00,57.25,57.51,57.25,57.51,15000.0,35.703,35.8652,35.703,35.8652,15000.0
2013-06-21 13:15:00,57.54,57.87,57.54,57.87,26900.0,35.8839,36.0897,35.8839,36.0897,26900.0
2013-06-21 13:20:00,57.87,57.9,57.78,57.89,17900.0,36.0897,36.1084,36.0335,36.1021,17900.0
2013-06-21 13:25:00,57.89,57.94,57.7,57.84,33300.0,36.1021,36.1333,35.9836,36.071,33300.0
2013-06-21 13:30:00,57.84,57.97,57.84,57.92,18200.0,36.071,36.152,36.071,36.1208,18200.0
2013-06-21 13:35:00,57.89,57.99,57.79,57.93,19800.0,36.1021,36.1645,36.0398,36.1271,19800.0
2013-06-21 13:40:00,57.95,57.98,57.82,57.95,8600.0,36.1396,36.1583,36.0585,36.1396,8600.0
2013-06-21 13:45:00,57.96,58.06,57.92,58.04,5700.0,36.1458,36.2082,36.1208,36.1957,5700.0
2013-06-21 13:50:00,58.04,58.09,57.93,57.99,10200.0,36.1957,36.2269,36.1271,36.1645,10200.0
2013-06-21 13:55:00,57.97,58.02,57.75,57.76,18400.0,36.152,36.1832,36.0148,36.0211,18400.0
2013-06-21 14:00:00,57.76,57.83,57.7,57.75,11600.0,36.0211,36.0647,35.9836,36.0148,11600.0
2013-06-21 14:05:00,57.73,57.85,57.73,57.75,10900.0,36.0024,36.0772,36.0024,36.0148,10900.0
2013-06-21 14:10:00,57.79,57.85,57.74,57.85,12800.0,36.0398,36.0772,36.0086,36.0772,12800.0
2013-06-21 14:15:00,57.87,58.12,57.87,58.12,7800.0,36.0897,36.2456,36.0897,36.2456,7800.0
2013-06-21 14:20:00,58.12,58.16,57.94,58.05,12100.0,36.2456,36.2705,36.1333,36.2019,12100.0
2013-06-21 14:25:00,58.07,58.43,58.07,58.43,10600.0,36.2144,36.4389,36.2144,36.4389,10600.0
2013-06-21 14:30:00,58.43,58.44,58.14,58.27,14600.0,36.4389,36.4451,36.258,36.3391,14600.0
2013-06-21 14:35:00,58.27,58.35,58.1,58.29,9900.0,36.3391,36.389,36.2331,36.3516,9900.0
2013-06-21 14:40:00,58.33,58.33,58.07,58.1,10000.0,36.3765,36.3765,36.2144,36.2331,10000.0
2013-06-21 14:45:00,58.11,58.24,58.1,58.22,9400.0,36.2393,36.3204,36.2331,36.3079,9400.0
2013-06-21 14:50:00,58.21,58.29,58.21,58.27,9800.0,36.3017,36.3516,36.3017,36.3391,9800.0
2013-06-21 14:55:00,58.26,58.4,58.24,58.4,10100.0,36.3329,36.4202,36.3204,36.4202,10100.0
2013-06-21 15:00:00,58.44,58.44,58.24,58.31,16600.0,36.4451,36.4451,36.3204,36.3641,16600.0
2013-06-21 15:05:00,58.32,58.45,58.31,58.37,12000.0,36.3703,36.4514,36.3641,36.4015,12000.0
2013-06-21 15:10:00,58.39,58.45,58.39,58.42,8400.0,36.414,36.4514,36.414,36.4327,8400.0
2013-06-21 15:15:00,58.44,58.52,58.42,58.42,11300.0,36.4451,36.495,36.4327,36.4327,11300.0
2013-06-21 15:20:00,58.43,58.53,58.41,58.52,15600.0,36.4389,36.5013,36.4264,36.495,15600.0
2013-06-21 15:25:00,58.5,58.55,58.42,58.52,15200.0,36.4826,36.5137,36.4327,36.495,15200.0
2013-06-21 15:30:00,58.55,58.55,58.43,58.46,13700.0,36.5137,36.5137,36.4389,36.4576,13700.0
2013-06-21 15:35:00,58.43,58.55,58.43,58.55,18300.0,36.4389,36.5137,36.4389,36.5137,18300.0
2013-06-21 15:40:00,58.55,58.55,58.22,58.22,34500.0,36.5137,36.5137,36.3079,36.3079,34500.0
2013-06-21 15:45:00,58.24,58.24,58.07,58.13,37200.0,36.3204,36.3204,36.2144,36.2518,37200.0
2013-06-21 15:50:00,58.12,58.18,58.09,58.14,32600.0,36.2456,36.283,36.2269,36.258,32600.0
2013-06-21 15:55:00,58.16,58.33,58.07,58.33,117800.0,36.2705,36.3765,36.2144,36.3765,117800.0
2013-06-24 09:30:00,57.76,58.6,57.76,57.97,33600.0,36.0211,36.5449,36.0211,36.152,33600.0
2013-06-24 09:35:00,57.97,58.04,57.76,57.98,34300.0,36.152,36.1957,36.0211,36.1583,34300.0
2013-06-24 09:40:00,57.89,58.01,57.68,57.92,28400.0,36.1021,36.177,35.9712,36.1208,28400.0
2013-06-24 09:45:00,57.89,58.07,57.79,58.07,35600.0,36.1021,36.2144,36.0398,36.2144,35600.0
2013-06-24 09:50:00,58.01,58.09,57.73,57.87,39400.0,36.177,36.2269,36.0024,36.0897,39400.0
2013-06-24 09:55:00,57.87,57.92,57.72,57.73,48500.0,36.0897,36.1208,35.9961,36.0024,48500.0
2013-06-24 10:00:00,57.73,57.89,57.7,57.77,23500.0,36.0024,36.1021,35.9836,36.0273,23500.0
2013-06-24 10:05:00,57.78,57.92,57.71,57.81,23300.0,36.0335,36.1208,35.9899,36.0522,23300.0
2013-06-24 10:10:00,57.79,57.98,57.71,57.82,19300.0,36.0398,36.1583,35.9899,36.0585,19300.0
2013-06-24 10:15:00,57.86,57.95,57.81,57.84,4600.0,36.0834,36.1396,36.0522,36.071,4600.0
2013-06-24 10:20:00,57.82,57.88,57.8,57.81,19500.0,36.0585,36.0959,36.046,36.0522,19500.0
2013-06-24 10:25:00,57.81,57.84,57.78,57.82,22400.0,36.0522,36.071,36.0335,36.0585,22400.0
2013-06-24 10:30:00,57.8,58.01,57.74,57.97,34700.0,36.046,36.177,36.0086,36.152,34700.0
2013-06-24 10:35:00,57.96,58.2,57.94,58.13,25300.0,36.1458,36.2955,36.1333,36.2518,25300.0
2013-06-24 10:40:00,58.13,58.25,58.09,58.25,16800.0,36.2518,36.3266,36.2269,36.3266,16800.0
2013-06-24 10:45:00,58.23,58.25,58.04,58.13,46300.0,36.3142,36.3266,36.1957,36.2518,46300.0
2013-06-24 10:50:00,58.11,58.12,57.94,57.97,57100.0,36.2393,36.2456,36.1333,36.152,57100.0
2013-06-24 10:55:00,57.98,58.03,57.89,57.89,18400.0,36.1583,36.1894,36.1021,36.1021,18400.0
2013-06-24 11:00:00,57.87,58.01,57.83,57.89,16700.0,36.0897,36.177,36.0647,36.1021,16700.0
2013-06-24 11:05:00,57.88,57.99,57.79,57.92,13000.0,36.0959,36.1645,36.0398,36.1208,13000.0
2013-06-24 11:10:00,57.91,57.91,57.74,57.84,40000.0,36.1146,36.1146,36.0086,36.071,40000.0
2013-06-24 11:15:00,57.83,57.87,57.51,57.55,69700.0,36.0647,36.0897,35.8652,35.8901,69700.0
2013-06-24 11:20:00,57.59,57.78,57.53,57.58,116500.0,35.915,36.0335,35.8776,35.9088,116500.0
2013-06-24 11:25:00,57.6,57.69,57.53,57.64,29900.0,35.9213,35.9774,35.8776,35.9462,29900.0
2013-06-24 11:30:00,57.63,57.67,57.59,57.63,29300.0,35.94,35.9649,35.915,35.94,29300.0
2013-06-24 11:35:00,57.63,57.72,57.44,57.63,32300.0,35.94,35.9961,35.8215,35.94,32300.0
2013-06-24 11:40:00,57.62,57.79,57.57,57.7,16000.0,35.9338,36.0398,35.9026,35.9836,16000.0
2013-06-24 11:45:00,57.72,57.84,57.72,57.78,19900.0,35.9961,36.071,35.9961,36.0335,19900.0
2013-06-24 11:50:00,57.81,57.88,57.75,57.78,5700.0,36.0522,36.0959,36.0148,36.0335,5700.0
2013-06-24 11:55:00,57.76,58.0,57.76,57.87,20300.0,36.0211,36.1707,36.0211,36.0897,20300.0
2013-06-24 12:00:00,57.87,57.96,57.75,57.8,28600.0,36.0897,36.1458,36.0148,36.046,28600.0
2013-06-24 12:05:00,57.76,57.83,57.76,57.76,10500.0,36.0211,36.0647,36.0211,36.0211,10500.0
2013-06-24 12:10:00,57.76,57.83,57.75,57.8,7100.0,36.0211,36.0647,36.0148,36.046,7100.0
2013-06-24 12:15:00,57.8,57.81,57.71,57.78,11700.0,36.046,36.0522,35.9899,36.0335,11700.0
2013-06-24 12:20:00,57.75,57.79,57.72,57.76,7300.0,36.0148,36.0398,35.9961,36.0211,7300.0
2013-06-24 12:25:00,57.77,57.77,57.71,57.74,24500.0,36.0273,36.0273,35.9899,36.0086,24500.0
2013-06-24 12:30:00,57.74,57.82,57.72,57.72,22100.0,36.0086,36.0585,35.9961,35.9961,22100.0
2013-06-24 12:35:00,57.73,57.75,57.7,57.71,17200.0,36.0024,36.0148,35.9836,35.9899,17200.0
2013-06-24 12:40:00,57.7,57.73,57.7,57.71,23400.0,35.9836,36.0024,35.9836,35.9899,23400.0
2013-06-24 12:45:00,57.71,57.73,57.7,57.72,13600.0,35.9899,36.0024,35.9836,35.9961,13600.0
2013-06-24 12:50:00,57.72,57.75,57.7,57.75,27100.0,35.9961,36.0148,35.9836,36.0148,27100.0
2013-06-24 12:55:00,57.75,57.77,57.71,57.74,28000.0,36.0148,36.0273,35.9899,36.0086,28000.0
2013-06-24 13:00:00,57.74,57.76,57.71,57.72,10500.0,36.0086,36.0211,35.9899,35.9961,10500.0
2013-06-24 13:05:00,57.73,57.75,57.71,57.75,17800.0,36.0024,36.0148,35.9899,36.0148,17800.0
2013-06-24 13:10:00,57.75,57.89,57.73,57.88,74900.0,36.0148,36.1021,36.0024,36.0959,74900.0
2013-06-24 13:15:00,57.88,57.9,57.78,57.79,18100.0,36.0959,36.1084,36.0335,36.0398,18100.0
2013-06-24 13:20:00,57.78,57.85,57.75,57.84,10500.0,36.0335,36.0772,36.0148,36.071,10500.0
2013-06-24 13:25:00,57.82,57.88,57.78,57.88,16400.0,36.0585,36.0959,36.0335,36.0959,16400.0
2013-06-24 13:30:00,57.89,57.9,57.8,57.84,15200.0,36.1021,36.1084,36.046,36.071,15200.0
2013-06-24 13:35:00,57.86,58.0,57.86,58.0,18100.0,36.0834,36.1707,36.0834,36.1707,18100.0
2013-06-24 13:40:00,58.0,58.09,57.96,58.03,24800.0,36.1707,36.2269,36.1458,36.1894,24800.0
2013-06-24 13:45:00,58.02,58.08,57.96,57.96,13000.0,36.1832,36.2206,36.1458,36.1458,13000.0
2013-06-24 13:50:00,57.95,57.95,57.76,57.79,21000.0,36.1396,36.1396,36.0211,36.0398,21000.0
2013-06-24 13:55:00,57.83,58.06,57.8,58.06,29500.0,36.0647,36.2082,36.046,36.2082,29500.0
2013-06-24 14:00:00,58.07,58.08,57.83,57.93,27900.0,36.2144,36.2206,36.0647,36.1271,27900.0
2013-06-24 14:05:00,57.93,58.47,57.93,58.46,23100.0,36.1271,36.4638,36.1271,36.4576,23100.0
2013-06-24 14:10:00,58.42,58.54,58.17,58.18,42200.0,36.4327,36.5075,36.2768,36.283,42200.0
2013-06-24 14:15:00,58.16,58.26,58.12,58.24,24500.0,36.2705,36.3329,36.2456,36.3204,24500.0
2013-06-24 14:20:00,58.24,58.38,58.23,58.32,40600.0,36.3204,36.4077,36.3142,36.3703,40600.0
2013-06-24 14:25:00,58.3,58.47,58.26,58.47,15300.0,36.3578,36.4638,36.3329,36.4638,15300.0
2013-06-24 14:30:00,58.46,58.63,58.34,58.63,28100.0,36.4576,36.5636,36.3828,36.5636,28100.0
2013-06-24 14:35:00,58.64,58.65,58.35,58.45,18700.0,36.5699,36.5761,36.389,36.4514,18700.0
2013-06-24 14:40:00,58.49,58.55,58.35,58.39,12900.0,36.4763,36.5137,36.389,36.414,12900.0
2013-06-24 14:45:00,58.38,58.41,58.34,58.37,16100.0,36.4077,36.4264,36.3828,36.4015,16100.0
2013-06-24 14:50:00,58.38,58.41,58.3,58.35,23100.0,36.4077,36.4264,36.3578,36.389,23100.0
2013-06-24 14:55:00,58.34,58.34,58.07,58.08,20700.0,36.3828,36.3828,36.2144,36.2206,20700.0
2013-06-24 15:00:00,58.07,58.09,57.99,58.06,23300.0,36.2144,36.2269,36.1645,36.2082,23300.0
2013-06-24 15:05:00,58.07,58.14,58.05,58.09,16400.0,36.2144,36.258,36.2019,36.2269,16400.0
2013-06-24 15:10:00,58.1,58.17,57.99,57.99,20700.0,36.2331,36.2768,36.1645,36.1645,20700.0
2013-06-24 15:15:00,57.99,58.0,57.86,57.93,55700.0,36.1645,36.1707,36.0834,36.1271,55700.0
2013-06-24 15:20:00,57.92,57.95,57.76,57.81,16900.0,36.1208,36.1396,36.0211,36.0522,16900.0
2013-06-24 15:25:00,57.83,57.85,57.69,57.7,20900.0,36.0647,36.0772,35.9774,35.9836,20900.0
2013-06-24 15:30:00,57.69,57.81,57.67,57.76,71900.0,35.9774,36.0522,35.9649,36.0211,71900.0
2013-06-24 15:35:00,57.77,57.92,57.76,57.84,41500.0,36.0273,36.1208,36.0211,36.071,41500.0
2013-06-24 15:40:00,57.84,57.84,57.65,57.71,83400.0,36.071,36.071,35.9525,35.9899,83400.0
2013-06-24 15:45:00,57.73,57.75,57.66,57.74,80000.0,36.0024,36.0148,35.9587,36.0086,80000.0
2013-06-24 15:50:00,57.7,57.81,57.7,57.76,67900.0,35.9836,36.0522,35.9836,36.0211,67900.0
2013-06-24 15:55:00,57.76,57.8,57.66,57.71,125300.0,36.0211,36.046,35.9587,35.9899,125300.0
2013-06-25 09:30:00,58.18,58.37,58.15,58.26,16600.0,36.283,36.4015,36.2643,36.3329,16600.0
2013-06-25 09:35:00,58.26,58.29,57.93,58.17,18100.0,36.3329,36.3516,36.1271,36.2768,18100.0
2013-06-25 09:40:00,58.23,58.5,58.2,58.32,19500.0,36.3142,36.4826,36.2955,36.3703,19500.0
2013-06-25 09:45:00,58.38,58.38,57.95,58.0,9100.0,36.4077,36.4077,36.1396,36.1707,9100.0
2013-06-25 09:50:00,57.88,58.18,57.75,57.83,12700.0,36.0959,36.283,36.0148,36.0647,12700.0
2013-06-25 09:55:00,57.77,58.02,57.72,57.96,15500.0,36.0273,36.1832,35.9961,36.1458,15500.0
2013-06-25 10:00:00,57.96,58.03,57.74,58.02,7400.0,36.1458,36.1894,36.0086,36.1832,7400.0
2013-06-25 10:05:00,57.97,58.07,57.86,58.02,24400.0,36.152,36.2144,36.0834,36.1832,24400.0
2013-06-25 10:10:00,58.02,58.05,57.86,57.86,75700.0,36.1832,36.2019,36.0834,36.0834,75700.0
2013-06-25 10:15:00,57.93,57.99,57.67,57.89,9000.0,36.1271,36.1645,35.9649,36.1021,9000.0
2013-06-25 10:20:00,57.9,58.02,57.83,57.86,8000.0,36.1084,36.1832,36.0647,36.0834,8000.0
2013-06-25 10:25:00,57.9,58.0,57.83,58.0,14500.0,36.1084,36.1707,36.0647,36.1707,14500.0
2013-06-25 10:30:00,57.99,58.0,57.89,57.91,19400.0,36.1645,36.1707,36.1021,36.1146,19400.0
2013-06-25 10:35:00,57.95,58.12,57.87,58.12,18600.0,36.1396,36.2456,36.0897,36.2456,18600.0
2013-06-25 10:40:00,58.11,58.13,58.05,58.07,11000.0,36.2393,36.2518,36.2019,36.2144,11000.0
2013-06-25 10:45:00,58.03,58.11,57.97,58.02,38200.0,36.1894,36.2393,36.152,36.1832,38200.0
2013-06-25 10:50:00,58.02,58.12,58.0,58.12,111200.0,36.1832,36.2456,36.1707,36.2456,111200.0
2013-06-25 10:55:00,58.11,58.2,58.01,58.06,60600.0,36.2393,36.2955,36.177,36.2082,60600.0
2013-06-25 11:00:00,58.04,58.12,58.03,58.08,22400.0,36.1957,36.2456,36.1894,36.2206,22400.0
2013-06-25 11:05:00,58.08,58.15,58.07,58.12,139600.0,36.2206,36.2643,36.2144,36.2456,139600.0
2013-06-25 11:10:00,58.12,58.17,58.1,58.15,27300.0,36.2456,36.2768,36.2331,36.2643,27300.0
2013-06-25 11:15:00,58.15,58.22,58.15,58.21,38200.0,36.2643,36.3079,36.2643,36.3017,38200.0
2013-06-25 11:20:00,58.21,58.21,58.11,58.11,17300.0,36.3017,36.3017,36.2393,36.2393,17300.0
2013-06-25 11:25:00,58.08,58.11,58.04,58.11,7600.0,36.2206,36.2393,36.1957,36.2393,7600.0
2013-06-25 11:30:00,58.11,58.22,58.06,58.07,22400.0,36.2393,36.3079,36.2082,36.2144,22400.0
2013-06-25 11:35:00,58.11,58.14,58.08,58.09,6600.0,36.2393,36.258,36.2206,36.2269,6600.0
2013-06-25 11:40:00,58.09,58.12,58.02,58.05,15800.0,36.2269,36.2456,36.1832,36.2019,15800.0
2013-06-25 11:45:00,58.06,58.15,58.01,58.13,10500.0,36.2082,36.2643,36.177,36.2518,10500.0
2013-06-25 11:50:00,58.13,58.2,58.13,58.2,39400.0,36.2518,36.2955,36.2518,36.2955,39400.0
2013-06-25 11:55:00,58.19,58.2,58.14,58.19,17700.0,36.2892,36.2955,36.258,36.2892,17700.0
2013-06-25 12:00:00,58.16,58.2,58.11,58.2,8100.0,36.2705,36.2955,36.2393,36.2955,8100.0
2013-06-25 12:05:00,58.2,58.2,58.14,58.15,10400.0,36.2955,36.2955,36.258,36.2643,10400.0
2013-06-25 12:10:00,58.14,58.25,58.13,58.16,128000.0,36.258,36.3266,36.2518,36.2705,128000.0
2013-06-25 12:15:00,58.15,58.18,58.1,58.18,7700.0,36.2643,36.283,36.2331,36.283,7700.0
2013-06-25 12:20:00,58.17,58.17,58.06,58.12,6800.0,36.2768,36.2768,36.2082,36.2456,6800.0
2013-06-25 12:25:00,58.12,58.14,57.86,57.86,9900.0,36.2456,36.258,36.0834,36.0834,9900.0
2013-06-25 12:30:00,57.85,57.85,57.76,57.8,15000.0,36.0772,36.0772,36.0211,36.046,15000.0
2013-06-25 12:35:00,57.8,57.88,57.74,57.81,14400.0,36.046,36.0959,36.0086,36.0522,14400.0
2013-06-25 12:40:00,57.82,57.87,57.77,57.82,8300.0,36.0585,36.0897,36.0273,36.0585,8300.0
2013-06-25 12:45:00,57.83,57.95,57.82,57.91,8100.0,36.0647,36.1396,36.0585,36.1146,8100.0
2013-06-25 12:50:00,57.91,57.97,57.87,57.97,13300.0,36.1146,36.152,36.0897,36.152,13300.0
2013-06-25 12:55:00,57.95,57.96,57.92,57.93,12800.0,36.1396,36.1458,36.1208,36.1271,12800.0
2013-06-25 13:00:00,57.93,58.09,57.93,58.09,12000.0,36.1271,36.2269,36.1271,36.2269,12000.0
2013-06-25 13:05:00,58.09,58.1,58.03,58.06,16400.0,36.2269,36.2331,36.1894,36.2082,16400.0
2013-06-25 13:10:00,58.02,58.08,57.97,58.08,5400.0,36.1832,36.2206,36.152,36.2206,5400.0
2013-06-25 13:15:00,58.07,58.07,57.97,58.01,6200.0,36.2144,36.2144,36.152,36.177,6200.0
2013-06-25 13:20:00,58.05,58.05,57.88,58.0,13700.0,36.2019,36.2019,36.0959,36.1707,13700.0
2013-06-25 13:25:00,58.02,58.02,57.96,58.02,6100.0,36.1832,36.1832,36.1458,36.1832,6100.0
2013-06-25 13:30:00,58.02,58.03,57.96,58.01,7600.0,36.1832,36.1894,36.1458,36.177,7600.0
2013-06-25 13:35:00,58.01,58.12,58.01,58.1,11000.0,36.177,36.2456,36.177,36.2331,11000.0
2013-06-25 13:40:00,58.1,58.12,58.05,58.06,18900.0,36.2331,36.2456,36.2019,36.2082,18900.0
2013-06-25 13:45:00,58.06,58.26,58.05,58.24,9200.0,36.2082,36.3329,36.2019,36.3204,9200.0
2013-06-25 13:50:00,58.2,58.2,58.06,58.09,7500.0,36.2955,36.2955,36.2082,36.2269,7500.0
2013-06-25 13:55:00,58.06,58.11,58.01,58.05,10100.0,36.2082,36.2393,36.177,36.2019,10100.0
2013-06-25 14:00:00,58.05,58.1,57.95,58.06,13600.0,36.2019,36.2331,36.1396,36.2082,13600.0
2013-06-25 14:05:00,58.06,58.21,58.06,58.11,10500.0,36.2082,36.3017,36.2082,36.2393,10500.0
2013-06-25 14:10:00,58.08,58.21,58.08,58.17,11600.0,36.2206,36.3017,36.2206,36.2768,11600.0
2013-06-25 14:15:00,58.18,58.3,58.18,58.25,8900.0,36.283,36.3578,36.283,36.3266,8900.0
2013-06-25 14:20:00,58.25,58.28,58.23,58.25,6400.0,36.3266,36.3454,36.3142,36.3266,6400.0
2013-06-25 14:25:00,58.25,58.27,58.22,58.25,20600.0,36.3266,36.3391,36.3079,36.3266,20600.0
2013-06-25 14:30:00,58.24,58.27,58.22,58.25,23900.0,36.3204,36.3391,36.3079,36.3266,23900.0
2013-06-25 14:35:00,58.25,58.28,58.16,58.22,170500.0,36.3266,36.3454,36.2705,36.3079,170500.0
2013-06-25 14:40:00,58.23,58.27,58.21,58.24,14800.0,36.3142,36.3391,36.3017,36.3204,14800.0
2013-06-25 14:45:00,58.21,58.24,58.16,58.19,9600.0,36.3017,36.3204,36.2705,36.2892,9600.0
2013-06-25 14:50:00,58.17,58.2,58.14,58.14,82200.0,36.2768,36.2955,36.258,36.258,82200.0
2013-06-25 14:55:00,58.14,58.19,58.11,58.15,10700.0,36.258,36.2892,36.2393,36.2643,10700.0
2013-06-25 15:00:00,58.16,58.18,58.1,58.14,15900.0,36.2705,36.283,36.2331,36.258,15900.0
2013-06-25 15:05:00,58.11,58.19,58.11,58.19,14500.0,36.2393,36.2892,36.2393,36.2892,14500.0
2013-06-25 15:10:00,58.19,58.26,58.19,58.23,16600.0,36.2892,36.3329,36.2892,36.3142,16600.0
2013-06-25 15:15:00,58.24,58.28,58.23,58.23,20600.0,36.3204,36.3454,36.3142,36.3142,20600.0
2013-06-25 15:20:00,58.23,58.28,58.21,58.27,13400.0,36.3142,36.3454,36.3017,36.3391,13400.0
2013-06-25 15:25:00,58.28,58.33,58.28,58.32,22000.0,36.3454,36.3765,36.3454,36.3703,22000.0
2013-06-25 15:30:00,58.32,58.34,58.29,58.32,27600.0,36.3703,36.3828,36.3516,36.3703,27600.0
2013-06-25 15:35:00,58.32,58.34,58.3,58.34,46200.0,36.3703,36.3828,36.3578,36.3828,46200.0
2013-06-25 15:40:00,58.34,58.39,58.32,58.37,43400.0,36.3828,36.414,36.3703,36.4015,43400.0
2013-06-25 15:45:00,58.38,58.38,58.2,58.25,34200.0,36.4077,36.4077,36.2955,36.3266,34200.0
2013-06-25 15:50:00,58.24,58.27,58.2,58.27,108100.0,36.3204,36.3391,36.2955,36.3391,108100.0
2013-06-25 15:55:00,58.26,58.28,58.16,58.2,79600.0,36.3329,36.3454,36.2705,36.2955,79600.0
2013-06-26 09:30:00,58.29,59.1,58.27,58.97,39700.0,36.3516,36.8567,36.3391,36.7757,39700.0
2013-06-26 09:35:00,58.97,59.19,58.91,59.05,55400.0,36.7757,36.9129,36.7382,36.8255,55400.0
2013-06-26 09:40:00,59.08,59.14,58.93,59.01,27300.0,36.8443,36.8817,36.7507,36.8006,27300.0
2013-06-26 09:45:00,59.05,59.16,58.97,59.12,35900.0,36.8255,36.8941,36.7757,36.8692,35900.0
2013-06-26 09:50:00,59.12,59.3,58.99,59.0,86900.0,36.8692,36.9815,36.7881,36.7944,86900.0
2013-06-26 09:55:00,59.0,59.09,58.79,58.91,20600.0,36.7944,36.8505,36.6634,36.7382,20600.0
2013-06-26 10:00:00,58.94,59.07,58.83,58.85,75900.0,36.7569,36.838,36.6883,36.7008,75900.0
2013-06-26 10:05:00,58.8,58.92,58.75,58.8,34200.0,36.6696,36.7445,36.6385,36.6696,34200.0
2013-06-26 10:10:00,58.8,58.86,58.75,58.8,45100.0,36.6696,36.7071,36.6385,36.6696,45100.0
2013-06-26 10:15:00,58.83,58.84,58.66,58.68,48600.0,36.6883,36.6946,36.5823,36.5948,48600.0
2013-06-26 10:20:00,58.69,58.79,58.68,58.75,34400.0,36.601,36.6634,36.5948,36.6385,34400.0
2013-06-26 10:25:00,58.74,58.79,58.68,58.77,35800.0,36.6322,36.6634,36.5948,36.6509,35800.0
2013-06-26 10:30:00,58.75,59.05,58.74,58.87,28300.0,36.6385,36.8255,36.6322,36.7133,28300.0
2013-06-26 10:35:00,58.88,58.93,58.74,58.8,42900.0,36.7195,36.7507,36.6322,36.6696,42900.0
2013-06-26 10:40:00,58.78,58.99,58.75,58.99,45500.0,36.6572,36.7881,36.6385,36.7881,45500.0
2013-06-26 10:45:00,58.98,59.0,58.89,58.93,9400.0,36.7819,36.7944,36.7258,36.7507,9400.0
2013-06-26 10:50:00,58.97,59.18,58.97,59.15,8700.0,36.7757,36.9066,36.7757,36.8879,8700.0
2013-06-26 10:55:00,59.18,59.26,59.09,59.2,7000.0,36.9066,36.9565,36.8505,36.9191,7000.0
2013-06-26 11:00:00,59.18,59.19,59.02,59.08,4600.0,36.9066,36.9129,36.8068,36.8443,4600.0
2013-06-26 11:05:00,59.07,59.07,58.79,58.8,28800.0,36.838,36.838,36.6634,36.6696,28800.0
2013-06-26 11:10:00,58.85,58.95,58.85,58.91,34600.0,36.7008,36.7632,36.7008,36.7382,34600.0
2013-06-26 11:15:00,58.94,59.15,58.9,59.11,33900.0,36.7569,36.8879,36.732,36.863,33900.0
2013-06-26 11:20:00,59.07,59.09,58.93,59.01,27200.0,36.838,36.8505,36.7507,36.8006,27200.0
2013-06-26 11:25:00,59.02,59.04,58.93,58.96,9400.0,36.8068,36.8193,36.7507,36.7694,9400.0
2013-06-26 11:30:00,59.0,59.25,58.98,59.25,6300.0,36.7944,36.9503,36.7819,36.9503,6300.0
2013-06-26 11:35:00,59.25,59.27,59.0,59.02,27600.0,36.9503,36.9627,36.7944,36.8068,27600.0
2013-06-26 11:40:00,59.03,59.03,58.94,58.95,10800.0,36.8131,36.8131,36.7569,36.7632,10800.0
2013-06-26 11:45:00,58.95,59.03,58.9,58.96,49700.0,36.7632,36.8131,36.732,36.7694,49700.0
2013-06-26 11:50:00,58.95,58.99,58.94,58.98,18400.0,36.7632,36.7881,36.7569,36.7819,18400.0
2013-06-26 11:55:00,58.99,58.99,58.93,58.94,13200.0,36.7881,36.7881,36.7507,36.7569,13200.0
2013-06-26 12:00:00,58.93,59.03,58.91,58.95,26200.0,36.7507,36.8131,36.7382,36.7632,26200.0
2013-06-26 12:05:00,59.0,59.0,58.87,58.9,4800.0,36.7944,36.7944,36.7133,36.732,4800.0
2013-06-26 12:10:00,58.94,59.03,58.83,59.0,18200.0,36.7569,36.8131,36.6883,36.7944,18200.0
2013-06-26 12:15:00,58.94,59.02,58.91,59.02,5500.0,36.7569,36.8068,36.7382,36.8068,5500.0
2013-06-26 12:20:00,59.03,59.04,58.9,58.94,6500.0,36.8131,36.8193,36.732,36.7569,6500.0
2013-06-26 12:25:00,58.95,59.0,58.95,58.98,3300.0,36.7632,36.7944,36.7632,36.7819,3300.0
2013-06-26 12:30:00,59.0,59.1,58.97,59.01,9200.0,36.7944,36.8567,36.7757,36.8006,9200.0
2013-06-26 12:35:00,59.03,59.07,58.96,59.07,5600.0,36.8131,36.838,36.7694,36.838,5600.0
2013-06-26 12:40:00,59.08,59.11,59.0,59.0,9400.0,36.8443,36.863,36.7944,36.7944,9400.0
2013-06-26 12:45:00,59.02,59.04,58.96,59.03,3700.0,36.8068,36.8193,36.7694,36.8131,3700.0
2013-06-26 12:50:00,59.04,59.06,59.01,59.05,1900.0,36.8193,36.8318,36.8006,36.8255,1900.0
2013-06-26 12:55:00,59.03,59.11,59.03,59.08,3000.0,36.8131,36.863,36.8131,36.8443,3000.0
2013-06-26 13:00:00,59.09,59.1,59.03,59.03,2600.0,36.8505,36.8567,36.8131,36.8131,2600.0
2013-06-26 13:05:00,59.05,59.21,59.05,59.19,7400.0,36.8255,36.9253,36.8255,36.9129,7400.0
2013-06-26 13:10:00,59.2,59.21,59.14,59.19,23900.0,36.9191,36.9253,36.8817,36.9129,23900.0
2013-06-26 13:15:00,59.18,59.22,59.12,59.12,11200.0,36.9066,36.9316,36.8692,36.8692,11200.0
2013-06-26 13:20:00,59.14,59.17,59.09,59.13,3000.0,36.8817,36.9004,36.8505,36.8754,3000.0
2013-06-26 13:25:00,59.15,59.18,59.1,59.15,8100.0,36.8879,36.9066,36.8567,36.8879,8100.0
2013-06-26 13:30:00,59.15,59.16,59.09,59.09,4900.0,36.8879,36.8941,36.8505,36.8505,4900.0
2013-06-26 13:35:00,59.1,59.16,59.09,59.15,16300.0,36.8567,36.8941,36.8505,36.8879,16300.0
2013-06-26 13:40:00,59.15,59.19,59.12,59.17,25700.0,36.8879,36.9129,36.8692,36.9004,25700.0
2013-06-26 13:45:00,59.18,59.27,59.15,59.2,6900.0,36.9066,36.9627,36.8879,36.9191,6900.0
2013-06-26 13:50:00,59.2,59.27,59.2,59.21,24900.0,36.9191,36.9627,36.9191,36.9253,24900.0
2013-06-26 13:55:00,59.21,59.36,59.2,59.33,32300.0,36.9253,37.0189,36.9191,37.0002,32300.0
2013-06-26 14:00:00,59.34,59.36,59.24,59.27,9800.0,37.0064,37.0189,36.944,36.9627,9800.0
2013-06-26 14:05:00,59.27,59.39,59.25,59.36,11500.0,36.9627,37.0376,36.9503,37.0189,11500.0
2013-06-26 14:10:00,59.37,59.45,59.37,59.39,15500.0,37.0251,37.075,37.0251,37.0376,15500.0
2013-06-26 14:15:00,59.39,59.4,59.3,59.3,17800.0,37.0376,37.0438,36.9815,36.9815,17800.0
2013-06-26 14:20:00,59.3,59.32,59.25,59.3,37500.0,36.9815,36.9939,36.9503,36.9815,37500.0
2013-06-26 14:25:00,59.3,59.32,59.29,59.3,11800.0,36.9815,36.9939,36.9752,36.9815,11800.0
2013-06-26 14:30:00,59.3,59.31,59.25,59.25,14300.0,36.9815,36.9877,36.9503,36.9503,14300.0
2013-06-26 14:35:00,59.25,59.28,59.2,59.25,25100.0,36.9503,36.969,36.9191,36.9503,25100.0
2013-06-26 14:40:00,59.27,59.28,59.23,59.26,39000.0,36.9627,36.969,36.9378,36.9565,39000.0
2013-06-26 14:45:00,59.25,59.28,59.2,59.27,23000.0,36.9503,36.969,36.9191,36.9627,23000.0
2013-06-26 14:50:00,59.28,59.32,59.22,59.26,39200.0,36.969,36.9939,36.9316,36.9565,39200.0
2013-06-26 14:55:00,59.26,59.28,59.25,59.25,28300.0,36.9565,36.969,36.9503,36.9503,28300.0
2013-06-26 15:00:00,59.25,59.32,59.24,59.24,47600.0,36.9503,36.9939,36.944,36.944,47600.0
2013-06-26 15:05:00,59.24,59.37,59.24,59.32,28000.0,36.944,37.0251,36.944,36.9939,28000.0
2013-06-26 15:10:00,59.33,59.38,59.28,59.32,34000.0,37.0002,37.0313,36.969,36.9939,34000.0
2013-06-26 15:15:00,59.34,59.39,59.32,59.35,29900.0,37.0064,37.0376,36.9939,37.0126,29900.0
2013-06-26 15:20:00,59.35,59.41,59.33,59.41,29600.0,37.0126,37.0501,37.0002,37.0501,29600.0
2013-06-26 15:25:00,59.42,59.45,59.34,59.37,44900.0,37.0563,37.075,37.0064,37.0251,44900.0
2013-06-26 15:30:00,59.37,59.41,59.35,59.39,21800.0,37.0251,37.0501,37.0126,37.0376,21800.0
2013-06-26 15:35:00,59.39,59.39,59.32,59.35,33700.0,37.0376,37.0376,36.9939,37.0126,33700.0
2013-06-26 15:40:00,59.35,59.4,59.28,59.33,19600.0,37.0126,37.0438,36.969,37.0002,19600.0
2013-06-26 15:45:00,59.35,59.37,59.24,59.35,37600.0,37.0126,37.0251,36.944,37.0126,37600.0
2013-06-26 15:50:00,59.35,59.39,59.33,59.37,39300.0,37.0126,37.0376,37.0002,37.0251,39300.0
2013-06-26 15:55:00,59.36,59.39,59.32,59.36,83200.0,37.0189,37.0376,36.9939,37.0189,83200.0
2013-06-27 09:30:00,59.65,60.16,59.65,60.16,9400.0,37.1997,37.5178,37.1997,37.5178,9400.0
2013-06-27 09:35:00,60.0,60.2,60.0,60.18,5200.0,37.418,37.5427,37.418,37.5303,5200.0
2013-06-27 09:40:00,60.01,60.45,60.01,60.4,7400.0,37.4242,37.6986,37.4242,37.6675,7400.0
2013-06-27 09:45:00,60.4,60.43,60.27,60.36,7700.0,37.6675,37.6862,37.5864,37.6425,7700.0
2013-06-27 09:50:00,60.43,60.62,60.4,60.61,6200.0,37.6862,37.8047,37.6675,37.7984,6200.0
2013-06-27 09:55:00,60.7,60.8,60.4,60.48,11000.0,37.8545,37.9169,37.6675,37.7173,11000.0
2013-06-27 10:00:00,60.42,60.57,60.4,60.4,4600.0,37.6799,37.7735,37.6675,37.6675,4600.0
2013-06-27 10:05:00,60.4,60.41,60.23,60.27,6000.0,37.6675,37.6737,37.5614,37.5864,6000.0
2013-06-27 10:10:00,60.23,60.41,60.16,60.38,6800.0,37.5614,37.6737,37.5178,37.655,6800.0
2013-06-27 10:15:00,60.42,60.43,60.3,60.31,4900.0,37.6799,37.6862,37.6051,37.6113,4900.0
2013-06-27 10:20:00,60.33,60.48,60.28,60.35,16600.0,37.6238,37.7173,37.5926,37.6363,16600.0
2013-06-27 10:25:00,60.34,60.35,60.13,60.28,156100.0,37.63,37.6363,37.4991,37.5926,156100.0
2013-06-27 10:30:00,60.34,60.51,60.26,60.31,19900.0,37.63,37.7361,37.5801,37.6113,19900.0
2013-06-27 10:35:00,60.37,60.4,60.24,60.29,19400.0,37.6487,37.6675,37.5677,37.5989,19400.0
2013-06-27 10:40:00,60.26,60.32,60.18,60.3,16100.0,37.5801,37.6176,37.5303,37.6051,16100.0
2013-06-27 10:45:00,60.27,60.32,60.21,60.21,17000.0,37.5864,37.6176,37.549,37.549,17000.0
2013-06-27 10:50:00,60.22,60.31,60.22,60.3,10000.0,37.5552,37.6113,37.5552,37.6051,10000.0
2013-06-27 10:55:00,60.31,60.31,60.16,60.19,7000.0,37.6113,37.6113,37.5178,37.5365,7000.0
2013-06-27 11:00:00,60.17,60.32,60.15,60.31,11400.0,37.524,37.6176,37.5115,37.6113,11400.0
2013-06-27 11:05:00,60.31,60.38,60.26,60.35,11400.0,37.6113,37.655,37.5801,37.6363,11400.0
2013-06-27 11:10:00,60.3,60.33,60.26,60.26,5400.0,37.6051,37.6238,37.5801,37.5801,5400.0
2013-06-27 11:15:00,60.3,60.36,60.28,60.29,11300.0,37.6051,37.6425,37.5926,37.5989,11300.0
2013-06-27 11:20:00,60.3,60.37,60.25,60.34,6100.0,37.6051,37.6487,37.5739,37.63,6100.0
2013-06-27 11:25:00,60.31,60.37,60.29,60.33,7000.0,37.6113,37.6487,37.5989,37.6238,7000.0
2013-06-27 11:30:00,60.34,60.37,60.28,60.29,13300.0,37.63,37.6487,37.5926,37.5989,13300.0
2013-06-27 11:35:00,60.3,60.34,60.3,60.34,5200.0,37.6051,37.63,37.6051,37.63,5200.0
2013-06-27 11:40:00,60.35,60.38,60.31,60.37,12800.0,37.6363,37.655,37.6113,37.6487,12800.0
2013-06-27 11:45:00,60.35,60.46,60.35,60.38,18300.0,37.6363,37.7049,37.6363,37.655,18300.0
2013-06-27 11:50:00,60.41,60.44,60.35,60.38,17700.0,37.6737,37.6924,37.6363,37.655,17700.0
2013-06-27 11:55:00,60.38,60.41,60.35,60.37,4500.0,37.655,37.6737,37.6363,37.6487,4500.0
2013-06-27 12:00:00,60.37,60.37,60.22,60.22,5400.0,37.6487,37.6487,37.5552,37.5552,5400.0
2013-06-27 12:05:00,60.24,60.33,60.23,60.25,15400.0,37.5677,37.6238,37.5614,37.5739,15400.0
2013-06-27 12:10:00,60.26,60.33,60.25,60.27,8900.0,37.5801,37.6238,37.5739,37.5864,8900.0
2013-06-27 12:15:00,60.27,60.3,60.26,60.29,11200.0,37.5864,37.6051,37.5801,37.5989,11200.0
2013-06-27 12:20:00,60.29,60.29,60.23,60.26,24100.0,37.5989,37.5989,37.5614,37.5801,24100.0
2013-06-27 12:25:00,60.28,60.29,60.23,60.26,17000.0,37.5926,37.5989,37.5614,37.5801,17000.0
2013-06-27 12:30:00,60.26,60.26,60.23,60.24,4300.0,37.5801,37.5801,37.5614,37.5677,4300.0
2013-06-27 12:35:00,60.25,60.27,60.21,60.22,11800.0,37.5739,37.5864,37.549,37.5552,11800.0
2013-06-27 12:40:00,60.23,60.24,60.08,60.12,6200.0,37.5614,37.5677,37.4679,37.4928,6200.0
2013-06-27 12:45:00,60.14,60.27,60.14,60.2,4900.0,37.5053,37.5864,37.5053,37.5427,4900.0
2013-06-27 12:50:00,60.24,60.24,60.17,60.22,4000.0,37.5677,37.5677,37.524,37.5552,4000.0
2013-06-27 12:55:00,60.24,60.25,60.19,60.2,6900.0,37.5677,37.5739,37.5365,37.5427,6900.0
2013-06-27 13:00:00,60.18,60.26,60.18,60.25,32500.0,37.5303,37.5801,37.5303,37.5739,32500.0
2013-06-27 13:05:00,60.25,60.3,60.16,60.24,14900.0,37.5739,37.6051,37.5178,37.5677,14900.0
2013-06-27 13:10:00,60.22,60.24,60.19,60.2,4900.0,37.5552,37.5677,37.5365,37.5427,4900.0
2013-06-27 13:15:00,60.19,60.29,60.17,60.26,7700.0,37.5365,37.5989,37.524,37.5801,7700.0
2013-06-27 13:20:00,60.26,60.29,60.21,60.26,7400.0,37.5801,37.5989,37.549,37.5801,7400.0
2013-06-27 13:25:00,60.3,60.31,60.24,60.24,6000.0,37.6051,37.6113,37.5677,37.5677,6000.0
2013-06-27 13:30:00,60.28,60.33,60.26,60.3,15800.0,37.5926,37.6238,37.5801,37.6051,15800.0
2013-06-27 13:35:00,60.31,60.38,60.23,60.29,6500.0,37.6113,37.655,37.5614,37.5989,6500.0
2013-06-27 13:40:00,60.27,60.29,60.2,60.23,4800.0,37.5864,37.5989,37.5427,37.5614,4800.0
2013-06-27 13:45:00,60.23,60.3,60.21,60.23,4900.0,37.5614,37.6051,37.549,37.5614,4900.0
2013-06-27 13:50:00,60.23,60.29,60.23,60.23,5800.0,37.5614,37.5989,37.5614,37.5614,5800.0
2013-06-27 13:55:00,60.29,60.29,60.23,60.24,5100.0,37.5989,37.5989,37.5614,37.5677,5100.0
2013-06-27 14:00:00,60.25,60.3,60.25,60.3,4500.0,37.5739,37.6051,37.5739,37.6051,4500.0
2013-06-27 14:05:00,60.33,60.33,60.25,60.31,8900.0,37.6238,37.6238,37.5739,37.6113,8900.0
2013-06-27 14:10:00,60.33,60.33,60.25,60.29,16000.0,37.6238,37.6238,37.5739,37.5989,16000.0
2013-06-27 14:15:00,60.27,60.41,60.27,60.41,9500.0,37.5864,37.6737,37.5864,37.6737,9500.0
2013-06-27 14:20:00,60.42,60.45,60.31,60.35,7000.0,37.6799,37.6986,37.6113,37.6363,7000.0
2013-06-27 14:25:00,60.31,60.41,60.3,60.4,8300.0,37.6113,37.6737,37.6051,37.6675,8300.0
2013-06-27 14:30:00,60.38,60.41,60.28,60.28,12200.0,37.655,37.6737,37.5926,37.5926,12200.0
2013-06-27 14:35:00,60.29,60.29,60.21,60.24,9500.0,37.5989,37.5989,37.549,37.5677,9500.0
2013-06-27 14:40:00,60.23,60.29,60.22,60.26,7700.0,37.5614,37.5989,37.5552,37.5801,7700.0
2013-06-27 14:45:00,60.25,60.3,60.21,60.21,6500.0,37.5739,37.6051,37.549,37.549,6500.0
2013-06-27 14:50:00,60.23,60.28,60.21,60.26,6300.0,37.5614,37.5926,37.549,37.5801,6300.0
2013-06-27 14:55:00,60.23,60.29,60.21,60.24,6800.0,37.5614,37.5989,37.549,37.5677,6800.0
2013-06-27 15:00:00,60.23,60.27,60.2,60.26,18600.0,37.5614,37.5864,37.5427,37.5801,18600.0
2013-06-27 15:05:00,60.26,60.26,60.21,60.23,10700.0,37.5801,37.5801,37.549,37.5614,10700.0
2013-06-27 15:10:00,60.25,60.28,60.2,60.26,25300.0,37.5739,37.5926,37.5427,37.5801,25300.0
2013-06-27 15:15:00,60.28,60.34,60.27,60.29,22500.0,37.5926,37.63,37.5864,37.5989,22500.0
2013-06-27 15:20:00,60.31,60.33,60.27,60.29,16100.0,37.6113,37.6238,37.5864,37.5989,16100.0
2013-06-27 15:25:00,60.27,60.33,60.27,60.3,17300.0,37.5864,37.6238,37.5864,37.6051,17300.0
2013-06-27 15:30:00,60.3,60.34,60.26,60.3,25700.0,37.6051,37.63,37.5801,37.6051,25700.0
2013-06-27 15:35:00,60.3,60.33,60.27,60.3,30400.0,37.6051,37.6238,37.5864,37.6051,30400.0
2013-06-27 15:40:00,60.3,60.31,60.24,60.24,20900.0,37.6051,37.6113,37.5677,37.5677,20900.0
2013-06-27 15:45:00,60.23,60.34,60.16,60.34,100300.0,37.5614,37.63,37.5178,37.63,100300.0
2013-06-27 15:50:00,60.33,60.33,60.2,60.3,52900.0,37.6238,37.6238,37.5427,37.6051,52900.0
2013-06-27 15:55:00,60.28,60.42,60.25,60.28,93200.0,37.5926,37.6799,37.5739,37.5926,93200.0
2013-06-28 09:30:00,60.96,60.97,59.96,59.96,48500.0,38.0167,38.0229,37.3931,37.3931,48500.0
2013-06-28 09:35:00,59.97,60.93,59.97,60.92,38400.0,37.3993,37.998,37.3993,37.9917,38400.0
2013-06-28 09:40:00,60.75,60.95,60.54,60.75,15400.0,37.8857,38.0105,37.7548,37.8857,15400.0
2013-06-28 09:45:00,60.73,61.0,60.73,60.89,19300.0,37.8733,38.0416,37.8733,37.973,19300.0
2013-06-28 09:50:00,60.96,60.96,60.67,60.84,14000.0,38.0167,38.0167,37.8358,37.9419,14000.0
2013-06-28 09:55:00,60.82,60.87,60.38,60.38,18200.0,37.9294,37.9606,37.655,37.655,18200.0
2013-06-28 10:00:00,60.44,60.72,60.28,60.45,17100.0,37.6924,37.867,37.5926,37.6986,17100.0
2013-06-28 10:05:00,60.4,60.44,60.24,60.31,19400.0,37.6675,37.6924,37.5677,37.6113,19400.0
2013-06-28 10:10:00,60.3,60.37,60.2,60.25,14700.0,37.6051,37.6487,37.5427,37.5739,14700.0
2013-06-28 10:15:00,60.3,60.7,60.28,60.7,7000.0,37.6051,37.8545,37.5926,37.8545,7000.0
2013-06-28 10:20:00,60.64,60.9,60.64,60.9,7400.0,37.8171,37.9793,37.8171,37.9793,7400.0
2013-06-28 10:25:00,60.85,60.93,60.74,60.84,11800.0,37.9481,37.998,37.8795,37.9419,11800.0
2013-06-28 10:30:00,60.84,60.86,60.68,60.68,8100.0,37.9419,37.9543,37.8421,37.8421,8100.0
2013-06-28 10:35:00,60.69,60.83,60.67,60.75,10700.0,37.8483,37.9356,37.8358,37.8857,10700.0
2013-06-28 10:40:00,60.69,60.77,60.69,60.75,8600.0,37.8483,37.8982,37.8483,37.8857,8600.0
2013-06-28 10:45:00,60.75,60.76,60.56,60.56,7500.0,37.8857,37.892,37.7672,37.7672,7500.0
2013-06-28 10:50:00,60.6,60.71,60.6,60.67,4300.0,37.7922,37.8608,37.7922,37.8358,4300.0
2013-06-28 10:55:00,60.7,60.73,60.59,60.72,12100.0,37.8545,37.8733,37.7859,37.867,12100.0
2013-06-28 11:00:00,60.73,60.76,60.7,60.7,9700.0,37.8733,37.892,37.8545,37.8545,9700.0
2013-06-28 11:05:00,60.7,60.8,60.69,60.79,13300.0,37.8545,37.9169,37.8483,37.9107,13300.0
2013-06-28 11:10:00,60.76,60.8,60.7,60.75,7300.0,37.892,37.9169,37.8545,37.8857,7300.0
2013-06-28 11:15:00,60.74,60.77,60.71,60.72,9600.0,37.8795,37.8982,37.8608,37.867,9600.0
2013-06-28 11:20:00,60.72,60.77,60.68,60.75,7600.0,37.867,37.8982,37.8421,37.8857,7600.0
2013-06-28 11:25:00,60.74,60.8,60.7,60.7,6800.0,37.8795,37.9169,37.8545,37.8545,6800.0
2013-06-28 11:30:00,60.7,60.82,60.69,60.71,9500.0,37.8545,37.9294,37.8483,37.8608,9500.0
2013-06-28 11:35:00,60.71,60.81,60.7,60.8,5200.0,37.8608,37.9231,37.8545,37.9169,5200.0
2013-06-28 11:40:00,60.79,60.96,60.79,60.95,5100.0,37.9107,38.0167,37.9107,38.0105,5100.0
2013-06-28 11:45:00,60.96,61.12,60.93,61.11,7600.0,38.0167,38.1165,37.998,38.1102,7600.0
2013-06-28 11:50:00,61.04,61.04,60.94,60.97,4500.0,38.0666,38.0666,38.0042,38.0229,4500.0
2013-06-28 11:55:00,60.92,61.06,60.92,60.95,8100.0,37.9917,38.0791,37.9917,38.0105,8100.0
2013-06-28 12:00:00,60.96,60.96,60.89,60.95,9300.0,38.0167,38.0167,37.973,38.0105,9300.0
2013-06-28 12:05:00,60.96,61.04,60.93,61.0,19600.0,38.0167,38.0666,37.998,38.0416,19600.0
2013-06-28 12:10:00,60.98,61.09,60.97,61.09,4400.0,38.0292,38.0978,38.0229,38.0978,4400.0
2013-06-28 12:15:00,61.06,61.06,60.96,60.96,16000.0,38.0791,38.0791,38.0167,38.0167,16000.0
2013-06-28 12:20:00,60.97,61.08,60.97,61.05,11300.0,38.0229,38.0915,38.0229,38.0728,11300.0
2013-06-28 12:25:00,61.08,61.09,60.87,61.02,35700.0,38.0915,38.0978,37.9606,38.0541,35700.0
2013-06-28 12:30:00,61.02,61.05,60.96,61.03,14600.0,38.0541,38.0728,38.0167,38.0603,14600.0
2013-06-28 12:35:00,61.0,61.04,60.96,61.0,20900.0,38.0416,38.0666,38.0167,38.0416,20900.0
2013-06-28 12:40:00,61.0,61.05,60.98,61.0,15300.0,38.0416,38.0728,38.0292,38.0416,15300.0
2013-06-28 12:45:00,61.0,61.05,60.98,61.02,13200.0,38.0416,38.0728,38.0292,38.0541,13200.0
2013-06-28 12:50:00,61.02,61.07,61.02,61.05,4200.0,38.0541,38.0853,38.0541,38.0728,4200.0
2013-06-28 12:55:00,61.05,61.09,60.96,60.96,8300.0,38.0728,38.0978,38.0167,38.0167,8300.0
2013-06-28 13:00:00,60.95,61.02,60.94,61.0,11600.0,38.0105,38.0541,38.0042,38.0416,11600.0
2013-06-28 13:05:00,61.0,61.01,60.95,61.0,16500.0,38.0416,38.0479,38.0105,38.0416,16500.0
2013-06-28 13:10:00,61.01,61.09,61.01,61.04,5500.0,38.0479,38.0978,38.0479,38.0666,5500.0
2013-06-28 13:15:00,61.05,61.07,60.97,60.97,13300.0,38.0728,38.0853,38.0229,38.0229,13300.0
2013-06-28 13:20:00,60.99,61.01,60.98,61.01,8600.0,38.0354,38.0479,38.0292,38.0479,8600.0
2013-06-28 13:25:00,61.01,61.02,60.95,60.97,11400.0,38.0479,38.0541,38.0105,38.0229,11400.0
2013-06-28 13:30:00,60.97,61.06,60.95,61.06,17300.0,38.0229,38.0791,38.0105,38.0791,17300.0
2013-06-28 13:35:00,61.06,61.08,61.02,61.03,10900.0,38.0791,38.0915,38.0541,38.0603,10900.0
2013-06-28 13:40:00,61.03,61.1,61.01,61.08,6800.0,38.0603,38.104,38.0479,38.0915,6800.0
2013-06-28 13:45:00,61.07,61.09,61.04,61.06,4800.0,38.0853,38.0978,38.0666,38.0791,4800.0
2013-06-28 13:50:00,61.07,61.16,61.07,61.16,8200.0,38.0853,38.1414,38.0853,38.1414,8200.0
2013-06-28 13:55:00,61.16,61.19,61.1,61.14,11200.0,38.1414,38.1601,38.104,38.1289,11200.0
2013-06-28 14:00:00,61.15,61.25,61.15,61.23,7400.0,38.1352,38.1975,38.1352,38.1851,7400.0
2013-06-28 14:05:00,61.23,61.34,61.22,61.32,8100.0,38.1851,38.2537,38.1788,38.2412,8100.0
2013-06-28 14:10:00,61.33,61.35,61.27,61.27,11600.0,38.2474,38.2599,38.21,38.21,11600.0
2013-06-28 14:15:00,61.27,61.3,61.24,61.28,12900.0,38.21,38.2287,38.1913,38.2163,12900.0
2013-06-28 14:20:00,61.29,61.29,61.2,61.22,18800.0,38.2225,38.2225,38.1664,38.1788,18800.0
2013-06-28 14:25:00,61.21,61.36,61.21,61.36,8300.0,38.1726,38.2661,38.1726,38.2661,8300.0
2013-06-28 14:30:00,61.37,61.47,61.37,61.44,12400.0,38.2724,38.3347,38.2724,38.316,12400.0
2013-06-28 14:35:00,61.44,61.55,61.44,61.54,19000.0,38.316,38.3846,38.316,38.3784,19000.0
2013-06-28 14:40:00,61.54,61.55,61.42,61.47,11200.0,38.3784,38.3846,38.3036,38.3347,11200.0
2013-06-28 14:45:00,61.47,61.5,61.45,61.5,13200.0,38.3347,38.3535,38.3223,38.3535,13200.0
2013-06-28 14:50:00,61.49,61.55,61.47,61.52,11800.0,38.3472,38.3846,38.3347,38.3659,11800.0
2013-06-28 14:55:00,61.52,61.52,61.44,61.5,21100.0,38.3659,38.3659,38.316,38.3535,21100.0
2013-06-28 15:00:00,61.48,61.48,61.31,61.31,26800.0,38.341,38.341,38.235,38.235,26800.0
2013-06-28 15:05:00,61.29,61.31,61.26,61.27,16400.0,38.2225,38.235,38.2038,38.21,16400.0
2013-06-28 15:10:00,61.28,61.32,61.26,61.28,9500.0,38.2163,38.2412,38.2038,38.2163,9500.0
2013-06-28 15:15:00,61.28,61.33,61.27,61.3,11000.0,38.2163,38.2474,38.21,38.2287,11000.0
2013-06-28 15:20:00,61.3,61.3,61.23,61.25,38900.0,38.2287,38.2287,38.1851,38.1975,38900.0
2013-06-28 15:25:00,61.25,61.27,61.22,61.24,19200.0,38.1975,38.21,38.1788,38.1913,19200.0
2013-06-28 15:30:00,61.25,61.29,61.24,61.25,12200.0,38.1975,38.2225,38.1913,38.1975,12200.0
2013-06-28 15:35:00,61.23,61.31,61.23,61.29,14500.0,38.1851,38.235,38.1851,38.2225,14500.0
2013-06-28 15:40:00,61.29,61.32,61.27,61.28,39500.0,38.2225,38.2412,38.21,38.2163,39500.0
2013-06-28 15:45:00,61.27,61.27,61.18,61.18,39600.0,38.21,38.21,38.1539,38.1539,39600.0
2013-06-28 15:50:00,61.16,61.22,61.13,61.14,46400.0,38.1414,38.1788,38.1227,38.1289,46400.0
2013-06-28 15:55:00,61.12,61.13,60.9,61.02,162000.0,38.1165,38.1227,37.9793,38.0541,162000.0
2013-07-01 09:30:00,61.59,61.82,61.43,61.54,24400.0,38.4096,38.553,38.3098,38.3784,24400.0
2013-07-01 09:35:00,61.59,61.76,61.43,61.44,12700.0,38.4096,38.5156,38.3098,38.316,12700.0
2013-07-01 09:40:00,61.5,61.5,60.91,60.91,6400.0,38.3535,38.3535,37.9855,37.9855,6400.0
2013-07-01 09:45:00,60.91,60.97,60.65,60.96,10500.0,37.9855,38.0229,37.8234,38.0167,10500.0
2013-07-01 09:50:00,60.98,61.11,60.69,60.73,54500.0,38.0292,38.1102,37.8483,37.8733,54500.0
2013-07-01 09:55:00,60.73,60.74,60.3,60.34,12100.0,37.8733,37.8795,37.6051,37.63,12100.0
2013-07-01 10:00:00,60.4,60.8,60.4,60.67,22100.0,37.6675,37.9169,37.6675,37.8358,22100.0
2013-07-01 10:05:00,60.58,60.76,60.58,60.62,7200.0,37.7797,37.892,37.7797,37.8047,7200.0
2013-07-01 10:10:00,60.65,60.77,60.6,60.67,7300.0,37.8234,37.8982,37.7922,37.8358,7300.0
2013-07-01 10:15:00,60.67,60.67,60.35,60.38,5500.0,37.8358,37.8358,37.6363,37.655,5500.0
2013-07-01 10:20:00,60.45,60.47,60.38,60.39,6500.0,37.6986,37.7111,37.655,37.6612,6500.0
2013-07-01 10:25:00,60.4,60.49,60.21,60.3,7200.0,37.6675,37.7236,37.549,37.6051,7200.0
2013-07-01 10:30:00,60.3,60.56,60.3,60.51,10300.0,37.6051,37.7672,37.6051,37.7361,10300.0
2013-07-01 10:35:00,60.54,60.61,60.49,60.61,9700.0,37.7548,37.7984,37.7236,37.7984,9700.0
2013-07-01 10:40:00,60.64,60.67,60.6,60.67,4200.0,37.8171,37.8358,37.7922,37.8358,4200.0
2013-07-01 10:45:00,60.62,60.62,60.44,60.44,8200.0,37.8047,37.8047,37.6924,37.6924,8200.0
2013-07-01 10:50:00,60.44,60.5,60.32,60.32,8100.0,37.6924,37.7298,37.6176,37.6176,8100.0
2013-07-01 10:55:00,60.34,60.44,60.25,60.25,15300.0,37.63,37.6924,37.5739,37.5739,15300.0
2013-07-01 11:00:00,60.26,60.35,60.26,60.32,8200.0,37.5801,37.6363,37.5801,37.6176,8200.0
2013-07-01 11:05:00,60.32,60.47,60.25,60.45,16100.0,37.6176,37.7111,37.5739,37.6986,16100.0
2013-07-01 11:10:00,60.46,60.48,60.31,60.39,10800.0,37.7049,37.7173,37.6113,37.6612,10800.0
2013-07-01 11:15:00,60.39,60.46,60.37,60.41,13800.0,37.6612,37.7049,37.6487,37.6737,13800.0
2013-07-01 11:20:00,60.44,60.45,60.28,60.35,15700.0,37.6924,37.6986,37.5926,37.6363,15700.0
2013-07-01 11:25:00,60.32,60.46,60.32,60.46,26900.0,37.6176,37.7049,37.6176,37.7049,26900.0
2013-07-01 11:30:00,60.45,60.48,60.42,60.43,4300.0,37.6986,37.7173,37.6799,37.6862,4300.0
2013-07-01 11:35:00,60.43,60.47,60.29,60.29,4100.0,37.6862,37.7111,37.5989,37.5989,4100.0
2013-07-01 11:40:00,60.29,60.3,60.21,60.22,3100.0,37.5989,37.6051,37.549,37.5552,3100.0
2013-07-01 11:45:00,60.21,60.27,60.14,60.25,10200.0,37.549,37.5864,37.5053,37.5739,10200.0
2013-07-01 11:50:00,60.24,60.37,60.24,60.32,8000.0,37.5677,37.6487,37.5677,37.6176,8000.0
2013-07-01 11:55:00,60.31,60.55,60.31,60.54,10900.0,37.6113,37.761,37.6113,37.7548,10900.0
2013-07-01 12:00:00,60.54,60.54,60.33,60.37,7900.0,37.7548,37.7548,37.6238,37.6487,7900.0
2013-07-01 12:05:00,60.33,60.35,60.24,60.27,11900.0,37.6238,37.6363,37.5677,37.5864,11900.0
2013-07-01 12:10:00,60.28,60.36,60.28,60.33,6200.0,37.5926,37.6425,37.5926,37.6238,6200.0
2013-07-01 12:15:00,60.33,60.53,60.33,60.42,8100.0,37.6238,37.7485,37.6238,37.6799,8100.0
2013-07-01 12:20:00,60.35,60.39,60.28,60.29,8200.0,37.6363,37.6612,37.5926,37.5989,8200.0
2013-07-01 12:25:00,60.29,60.36,60.26,60.33,7400.0,37.5989,37.6425,37.5801,37.6238,7400.0
2013-07-01 12:30:00,60.3,60.35,60.27,60.34,4800.0,37.6051,37.6363,37.5864,37.63,4800.0
2013-07-01 12:35:00,60.36,60.4,60.29,60.29,6900.0,37.6425,37.6675,37.5989,37.5989,6900.0
2013-07-01 12:40:00,60.31,60.31,60.25,60.25,6700.0,37.6113,37.6113,37.5739,37.5739,6700.0
2013-07-01 12:45:00,60.25,60.33,60.24,60.33,7000.0,37.5739,37.6238,37.5677,37.6238,7000.0
2013-07-01 12:50:00,60.34,60.34,60.3,60.34,2500.0,37.63,37.63,37.6051,37.63,2500.0
2013-07-01 12:55:00,60.31,60.31,60.25,60.27,9300.0,37.6113,37.6113,37.5739,37.5864,9300.0
2013-07-01 13:00:00,60.29,60.35,60.25,60.34,7100.0,37.5989,37.6363,37.5739,37.63,7100.0
2013-07-01 13:05:00,60.32,60.47,60.3,60.31,5000.0,37.6176,37.7111,37.6051,37.6113,5000.0
2013-07-01 13:10:00,60.31,60.32,60.25,60.26,4400.0,37.6113,37.6176,37.5739,37.5801,4400.0
2013-07-01 13:15:00,60.26,60.29,60.15,60.15,22600.0,37.5801,37.5989,37.5115,37.5115,22600.0
2013-07-01 13:20:00,60.16,60.17,60.1,60.1,4800.0,37.5178,37.524,37.4804,37.4804,4800.0
2013-07-01 13:25:00,60.08,60.12,60.0,60.0,7500.0,37.4679,37.4928,37.418,37.418,7500.0
2013-07-01 13:30:00,60.04,60.04,59.94,59.99,8400.0,37.4429,37.4429,37.3806,37.4118,8400.0
2013-07-01 13:35:00,59.97,60.06,59.94,59.96,4300.0,37.3993,37.4554,37.3806,37.3931,4300.0
2013-07-01 13:40:00,60.0,60.43,60.0,60.18,45700.0,37.418,37.6862,37.418,37.5303,45700.0
2013-07-01 13:45:00,60.19,60.37,60.15,60.21,23700.0,37.5365,37.6487,37.5115,37.549,23700.0
2013-07-01 13:50:00,60.2,60.2,60.06,60.19,10100.0,37.5427,37.5427,37.4554,37.5365,10100.0
2013-07-01 13:55:00,60.19,60.26,60.13,60.2,7500.0,37.5365,37.5801,37.4991,37.5427,7500.0
2013-07-01 14:00:00,60.19,60.21,60.11,60.11,12000.0,37.5365,37.549,37.4866,37.4866,12000.0
2013-07-01 14:05:00,60.12,60.21,60.11,60.14,16200.0,37.4928,37.549,37.4866,37.5053,16200.0
2013-07-01 14:10:00,60.13,60.13,60.0,60.07,7800.0,37.4991,37.4991,37.418,37.4617,7800.0
2013-07-01 14:15:00,60.11,60.18,60.1,60.13,4300.0,37.4866,37.5303,37.4804,37.4991,4300.0
2013-07-01 14:20:00,60.18,60.18,60.06,60.07,8100.0,37.5303,37.5303,37.4554,37.4617,8100.0
2013-07-01 14:25:00,60.07,60.19,60.03,60.17,4100.0,37.4617,37.5365,37.4367,37.524,4100.0
2013-07-01 14:30:00,60.16,60.18,59.97,60.01,7900.0,37.5178,37.5303,37.3993,37.4242,7900.0
2013-07-01 14:35:00,59.98,60.12,59.98,60.0,25200.0,37.4055,37.4928,37.4055,37.418,25200.0
2013-07-01 14:40:00,60.01,60.11,59.99,60.1,15000.0,37.4242,37.4866,37.4118,37.4804,15000.0
2013-07-01 14:45:00,60.09,60.11,59.99,60.01,19600.0,37.4741,37.4866,37.4118,37.4242,19600.0
2013-07-01 14:50:00,60.0,60.08,59.98,60.08,7700.0,37.418,37.4679,37.4055,37.4679,7700.0
2013-07-01 14:55:00,60.09,60.11,60.02,60.08,6400.0,37.4741,37.4866,37.4305,37.4679,6400.0
2013-07-01 15:00:00,60.09,60.1,59.98,59.99,12700.0,37.4741,37.4804,37.4055,37.4118,12700.0
2013-07-01 15:05:00,59.99,60.01,59.96,59.98,18900.0,37.4118,37.4242,37.3931,37.4055,18900.0
2013-07-01 15:10:00,59.96,60.02,59.93,60.0,23100.0,37.3931,37.4305,37.3743,37.418,23100.0
2013-07-01 15:15:00,59.98,60.01,59.93,59.95,15700.0,37.4055,37.4242,37.3743,37.3868,15700.0
2013-07-01 15:20:00,59.94,60.03,59.93,60.03,19600.0,37.3806,37.4367,37.3743,37.4367,19600.0
2013-07-01 15:25:00,60.0,60.1,59.99,60.05,11200.0,37.418,37.4804,37.4118,37.4492,11200.0
2013-07-01 15:30:00,60.05,60.07,59.99,60.03,19500.0,37.4492,37.4617,37.4118,37.4367,19500.0
2013-07-01 15:35:00,60.05,60.1,59.97,60.01,16400.0,37.4492,37.4804,37.3993,37.4242,16400.0
2013-07-01 15:40:00,59.99,60.02,59.95,59.97,16500.0,37.4118,37.4305,37.3868,37.3993,16500.0
2013-07-01 15:45:00,60.0,60.19,59.97,60.12,44400.0,37.418,37.5365,37.3993,37.4928,44400.0
2013-07-01 15:50:00,60.12,60.2,60.07,60.2,39900.0,37.4928,37.5427,37.4617,37.5427,39900.0
2013-07-01 15:55:00,60.2,60.2,59.96,59.99,137600.0,37.5427,37.5427,37.3931,37.4118,137600.0
2013-07-02 09:30:00,59.95,60.73,59.88,60.61,18600.0,37.3868,37.8733,37.3432,37.7984,18600.0
2013-07-02 09:35:00,60.61,60.73,60.33,60.6,6500.0,37.7984,37.8733,37.6238,37.7922,6500.0
2013-07-02 09:40:00,60.59,60.59,60.34,60.58,16800.0,37.7859,37.7859,37.63,37.7797,16800.0
2013-07-02 09:45:00,60.53,60.68,60.5,60.66,11900.0,37.7485,37.8421,37.7298,37.8296,11900.0
2013-07-02 09:50:00,60.68,60.68,60.53,60.53,7100.0,37.8421,37.8421,37.7485,37.7485,7100.0
2013-07-02 09:55:00,60.58,60.58,60.36,60.37,7900.0,37.7797,37.7797,37.6425,37.6487,7900.0
2013-07-02 10:00:00,60.42,60.58,60.36,60.46,9100.0,37.6799,37.7797,37.6425,37.7049,9100.0
2013-07-02 10:05:00,60.46,60.64,60.36,60.43,7500.0,37.7049,37.8171,37.6425,37.6862,7500.0
2013-07-02 10:10:00,60.42,60.43,60.28,60.36,4500.0,37.6799,37.6862,37.5926,37.6425,4500.0
2013-07-02 10:15:00,60.4,60.53,60.32,60.32,5500.0,37.6675,37.7485,37.6176,37.6176,5500.0
2013-07-02 10:20:00,60.35,60.55,60.35,60.35,11700.0,37.6363,37.761,37.6363,37.6363,11700.0
2013-07-02 10:25:00,60.38,60.39,60.26,60.26,4900.0,37.655,37.6612,37.5801,37.5801,4900.0
2013-07-02 10:30:00,60.25,60.28,60.08,60.16,5200.0,37.5739,37.5926,37.4679,37.5178,5200.0
2013-07-02 10:35:00,60.17,60.3,60.16,60.24,3300.0,37.524,37.6051,37.5178,37.5677,3300.0
2013-07-02 10:40:00,60.24,60.42,60.24,60.36,5400.0,37.5677,37.6799,37.5677,37.6425,5400.0
2013-07-02 10:45:00,60.33,60.42,60.32,60.39,6200.0,37.6238,37.6799,37.6176,37.6612,6200.0
2013-07-02 10:50:00,60.39,60.42,60.34,60.37,13500.0,37.6612,37.6799,37.63,37.6487,13500.0
2013-07-02 10:55:00,60.37,60.4,60.22,60.22,3000.0,37.6487,37.6675,37.5552,37.5552,3000.0
2013-07-02 11:00:00,60.26,60.32,60.05,60.05,5600.0,37.5801,37.6176,37.4492,37.4492,5600.0
2013-07-02 11:05:00,60.1,60.25,60.08,60.21,6900.0,37.4804,37.5739,37.4679,37.549,6900.0
2013-07-02 11:10:00,60.19,60.26,60.19,60.26,5100.0,37.5365,37.5801,37.5365,37.5801,5100.0
2013-07-02 11:15:00,60.27,60.29,60.19,60.27,4300.0,37.5864,37.5989,37.5365,37.5864,4300.0
2013-07-02 11:20:00,60.28,60.28,60.15,60.24,7800.0,37.5926,37.5926,37.5115,37.5677,7800.0
2013-07-02 11:25:00,60.24,60.27,60.16,60.23,7000.0,37.5677,37.5864,37.5178,37.5614,7000.0
2013-07-02 11:30:00,60.23,60.36,60.23,60.36,6200.0,37.5614,37.6425,37.5614,37.6425,6200.0
2013-07-02 11:35:00,60.39,60.47,60.35,60.4,4100.0,37.6612,37.7111,37.6363,37.6675,4100.0
2013-07-02 11:40:00,60.43,60.46,60.4,60.4,5500.0,37.6862,37.7049,37.6675,37.6675,5500.0
2013-07-02 11:45:00,60.39,60.42,60.31,60.31,126400.0,37.6612,37.6799,37.6113,37.6113,126400.0
2013-07-02 11:50:00,60.35,60.43,60.31,60.41,5500.0,37.6363,37.6862,37.6113,37.6737,5500.0
2013-07-02 11:55:00,60.41,60.42,60.32,60.32,6100.0,37.6737,37.6799,37.6176,37.6176,6100.0
2013-07-02 12:00:00,60.31,60.43,60.3,60.37,5100.0,37.6113,37.6862,37.6051,37.6487,5100.0
2013-07-02 12:05:00,60.38,60.41,60.26,60.27,6900.0,37.655,37.6737,37.5801,37.5864,6900.0
2013-07-02 12:10:00,60.26,60.28,60.21,60.21,3900.0,37.5801,37.5926,37.549,37.549,3900.0
2013-07-02 12:15:00,60.2,60.24,60.16,60.21,5400.0,37.5427,37.5677,37.5178,37.549,5400.0
2013-07-02 12:20:00,60.22,60.36,60.2,60.36,3300.0,37.5552,37.6425,37.5427,37.6425,3300.0
2013-07-02 12:25:00,60.36,60.4,60.3,60.3,5000.0,37.6425,37.6675,37.6051,37.6051,5000.0
2013-07-02 12:30:00,60.32,60.32,60.2,60.23,4400.0,37.6176,37.6176,37.5427,37.5614,4400.0
2013-07-02 12:35:00,60.2,60.26,60.2,60.26,1200.0,37.5427,37.5801,37.5427,37.5801,1200.0
2013-07-02 12:40:00,60.27,60.27,60.11,60.16,3400.0,37.5864,37.5864,37.4866,37.5178,3400.0
2013-07-02 12:45:00,60.15,60.18,60.05,60.07,8500.0,37.5115,37.5303,37.4492,37.4617,8500.0
2013-07-02 12:50:00,60.07,60.15,60.07,60.1,3600.0,37.4617,37.5115,37.4617,37.4804,3600.0
2013-07-02 12:55:00,60.11,60.2,60.11,60.18,6800.0,37.4866,37.5427,37.4866,37.5303,6800.0
2013-07-02 13:00:00,60.23,60.24,60.2,60.21,6200.0,37.5614,37.5677,37.5427,37.549,6200.0
2013-07-02 13:05:00,60.22,60.27,60.21,60.21,4600.0,37.5552,37.5864,37.549,37.549,4600.0
2013-07-02 13:10:00,60.25,60.25,60.21,60.21,2600.0,37.5739,37.5739,37.549,37.549,2600.0
2013-07-02 13:15:00,60.21,60.26,60.21,60.26,4000.0,37.549,37.5801,37.549,37.5801,4000.0
2013-07-02 13:20:00,60.24,60.27,60.21,60.21,4900.0,37.5677,37.5864,37.549,37.549,4900.0
2013-07-02 13:25:00,60.24,60.24,59.95,60.02,31100.0,37.5677,37.5677,37.3868,37.4305,31100.0
2013-07-02 13:30:00,60.01,60.21,59.99,60.18,16400.0,37.4242,37.549,37.4118,37.5303,16400.0
2013-07-02 13:35:00,60.2,60.2,60.0,60.02,8600.0,37.5427,37.5427,37.418,37.4305,8600.0
2013-07-02 13:40:00,60.02,60.04,59.95,60.02,10400.0,37.4305,37.4429,37.3868,37.4305,10400.0
2013-07-02 13:45:00,60.03,60.03,59.87,59.95,7500.0,37.4367,37.4367,37.3369,37.3868,7500.0
2013-07-02 13:50:00,59.91,60.05,59.91,59.97,8500.0,37.3619,37.4492,37.3619,37.3993,8500.0
2013-07-02 13:55:00,60.05,60.15,60.04,60.15,5500.0,37.4492,37.5115,37.4429,37.5115,5500.0
2013-07-02 14:00:00,60.12,60.15,60.03,60.08,7600.0,37.4928,37.5115,37.4367,37.4679,7600.0
2013-07-02 14:05:00,60.12,60.17,60.09,60.12,7400.0,37.4928,37.524,37.4741,37.4928,7400.0
2013-07-02 14:10:00,60.14,60.2,60.1,60.11,14700.0,37.5053,37.5427,37.4804,37.4866,14700.0
2013-07-02 14:15:00,60.13,60.16,60.03,60.07,15600.0,37.4991,37.5178,37.4367,37.4617,15600.0
2013-07-02 14:20:00,60.12,60.14,60.1,60.11,6400.0,37.4928,37.5053,37.4804,37.4866,6400.0
2013-07-02 14:25:00,60.11,60.12,60.02,60.1,6500.0,37.4866,37.4928,37.4305,37.4804,6500.0
2013-07-02 14:30:00,60.1,60.18,60.1,60.12,8900.0,37.4804,37.5303,37.4804,37.4928,8900.0
2013-07-02 14:35:00,60.12,60.16,60.07,60.07,12000.0,37.4928,37.5178,37.4617,37.4617,12000.0
2013-07-02 14:40:00,60.06,60.11,60.0,60.09,5800.0,37.4554,37.4866,37.418,37.4741,5800.0
2013-07-02 14:45:00,60.09,60.09,60.01,60.05,8100.0,37.4741,37.4741,37.4242,37.4492,8100.0
2013-07-02 14:50:00,60.05,60.08,59.98,60.05,17100.0,37.4492,37.4679,37.4055,37.4492,17100.0
2013-07-02 14:55:00,60.05,60.06,59.99,59.99,13000.0,37.4492,37.4554,37.4118,37.4118,13000.0
2013-07-02 15:00:00,60.0,60.06,59.99,60.06,11300.0,37.418,37.4554,37.4118,37.4554,11300.0
2013-07-02 15:05:00,60.06,60.07,60.0,60.06,27600.0,37.4554,37.4617,37.418,37.4554,27600.0
2013-07-02 15:10:00,60.07,60.12,60.02,60.11,20100.0,37.4617,37.4928,37.4305,37.4866,20100.0
2013-07-02 15:15:00,60.13,60.2,60.06,60.15,39600.0,37.4991,37.5427,37.4554,37.5115,39600.0
2013-07-02 15:20:00,60.16,60.16,60.01,60.06,26500.0,37.5178,37.5178,37.4242,37.4554,26500.0
2013-07-02 15:25:00,60.07,60.07,59.84,59.96,33600.0,37.4617,37.4617,37.3182,37.3931,33600.0
2013-07-02 15:30:00,59.96,60.02,59.94,60.0,22000.0,37.3931,37.4305,37.3806,37.418,22000.0
2013-07-02 15:35:00,60.0,60.01,59.95,59.97,24300.0,37.418,37.4242,37.3868,37.3993,24300.0
2013-07-02 15:40:00,59.97,60.01,59.92,60.01,35600.0,37.3993,37.4242,37.3681,37.4242,35600.0
2013-07-02 15:45:00,60.03,60.18,60.03,60.15,62700.0,37.4367,37.5303,37.4367,37.5115,62700.0
2013-07-02 15:50:00,60.13,60.21,60.01,60.16,72500.0,37.4991,37.549,37.4242,37.5178,72500.0
2013-07-02 15:55:00,60.17,60.26,60.03,60.21,118300.0,37.524,37.5801,37.4367,37.549,118300.0
2013-07-03 09:30:00,60.18,60.23,59.87,60.07,12000.0,37.5303,37.5614,37.3369,37.4617,12000.0
2013-07-03 09:35:00,60.26,60.32,60.02,60.16,24100.0,37.5801,37.6176,37.4305,37.5178,24100.0
2013-07-03 09:40:00,60.21,60.41,60.2,60.29,3900.0,37.549,37.6737,37.5427,37.5989,3900.0
2013-07-03 09:45:00,60.27,60.27,60.15,60.24,2900.0,37.5864,37.5864,37.5115,37.5677,2900.0
2013-07-03 09:50:00,60.2,60.37,60.2,60.25,7100.0,37.5427,37.6487,37.5427,37.5739,7100.0
2013-07-03 09:55:00,60.21,60.21,59.75,59.75,3400.0,37.549,37.549,37.2621,37.2621,3400.0
2013-07-03 10:00:00,59.74,59.99,59.7,59.96,22400.0,37.2559,37.4118,37.2309,37.3931,22400.0
2013-07-03 10:05:00,59.94,59.97,59.8,59.92,13300.0,37.3806,37.3993,37.2933,37.3681,13300.0
2013-07-03 10:10:00,59.94,60.01,59.85,60.0,15200.0,37.3806,37.4242,37.3245,37.418,15200.0
2013-07-03 10:15:00,60.01,60.06,59.86,59.86,8300.0,37.4242,37.4554,37.3307,37.3307,8300.0
2013-07-03 10:20:00,59.89,59.89,59.68,59.81,15000.0,37.3494,37.3494,37.2184,37.2995,15000.0
2013-07-03 10:25:00,59.82,60.0,59.67,60.0,15300.0,37.3057,37.418,37.2122,37.418,15300.0
2013-07-03 10:30:00,60.01,60.03,59.82,60.0,5900.0,37.4242,37.4367,37.3057,37.418,5900.0
2013-07-03 10:35:00,60.0,60.03,59.89,59.91,6100.0,37.418,37.4367,37.3494,37.3619,6100.0
2013-07-03 10:40:00,59.92,59.92,59.73,59.9,11400.0,37.3681,37.3681,37.2496,37.3556,11400.0
2013-07-03 10:45:00,59.9,59.9,59.71,59.83,7200.0,37.3556,37.3556,37.2371,37.312,7200.0
2013-07-03 10:50:00,59.82,60.04,59.82,59.87,26900.0,37.3057,37.4429,37.3057,37.3369,26900.0
2013-07-03 10:55:00,59.91,59.91,59.8,59.82,18100.0,37.3619,37.3619,37.2933,37.3057,18100.0
2013-07-03 11:00:00,59.82,59.85,59.73,59.74,10300.0,37.3057,37.3245,37.2496,37.2559,10300.0
2013-07-03 11:05:00,59.84,59.84,59.68,59.78,2200.0,37.3182,37.3182,37.2184,37.2808,2200.0
2013-07-03 11:10:00,59.83,60.05,59.83,60.04,6100.0,37.312,37.4492,37.312,37.4429,6100.0
2013-07-03 11:15:00,60.01,60.15,60.01,60.06,3600.0,37.4242,37.5115,37.4242,37.4554,3600.0
2013-07-03 11:20:00,59.99,60.12,59.87,59.87,58300.0,37.4118,37.4928,37.3369,37.3369,58300.0
2013-07-03 11:25:00,59.87,59.88,59.69,59.77,9200.0,37.3369,37.3432,37.2247,37.2746,9200.0
2013-07-03 11:30:00,59.79,59.96,59.75,59.92,3900.0,37.287,37.3931,37.2621,37.3681,3900.0
2013-07-03 11:35:00,59.94,60.05,59.87,60.05,15400.0,37.3806,37.4492,37.3369,37.4492,15400.0
2013-07-03 11:40:00,60.04,60.18,60.04,60.16,5800.0,37.4429,37.5303,37.4429,37.5178,5800.0
2013-07-03 11:45:00,60.15,60.17,60.07,60.13,108500.0,37.5115,37.524,37.4617,37.4991,108500.0
2013-07-03 11:50:00,60.13,60.22,60.12,60.21,9000.0,37.4991,37.5552,37.4928,37.549,9000.0
2013-07-03 11:55:00,60.21,60.35,60.18,60.26,11000.0,37.549,37.6363,37.5303,37.5801,11000.0
2013-07-03 12:00:00,60.23,60.24,60.13,60.24,7500.0,37.5614,37.5677,37.4991,37.5677,7500.0
2013-07-03 12:05:00,60.24,60.26,60.15,60.2,35200.0,37.5677,37.5801,37.5115,37.5427,35200.0
2013-07-03 12:10:00,60.14,60.21,60.1,60.1,12400.0,37.5053,37.549,37.4804,37.4804,12400.0
2013-07-03 12:15:00,60.14,60.21,60.06,60.18,9600.0,37.5053,37.549,37.4554,37.5303,9600.0
2013-07-03 12:20:00,60.23,60.27,60.15,60.15,10400.0,37.5614,37.5864,37.5115,37.5115,10400.0
2013-07-03 12:25:00,60.13,60.24,60.11,60.16,22800.0,37.4991,37.5677,37.4866,37.5178,22800.0
2013-07-03 12:30:00,60.14,60.18,60.03,60.04,7200.0,37.5053,37.5303,37.4367,37.4429,7200.0
2013-07-03 12:35:00,60.05,60.18,60.03,60.18,60100.0,37.4492,37.5303,37.4367,37.5303,60100.0
2013-07-03 12:40:00,60.16,60.16,60.02,60.07,7300.0,37.5178,37.5178,37.4305,37.4617,7300.0
2013-07-03 12:45:00,60.01,60.27,59.95,60.26,20500.0,37.4242,37.5864,37.3868,37.5801,20500.0
2013-07-03 12:50:00,60.25,60.3,60.15,60.22,24800.0,37.5739,37.6051,37.5115,37.5552,24800.0
2013-07-03 12:55:00,60.21,60.31,60.18,60.23,31900.0,37.549,37.6113,37.5303,37.5614,31900.0
2013-07-05 09:30:00,60.26,60.45,59.58,59.58,17500.0,37.5801,37.6986,37.1561,37.1561,17500.0
2013-07-05 09:35:00,59.47,59.72,59.39,59.72,15200.0,37.0875,37.2434,37.0376,37.2434,15200.0
2013-07-05 09:40:00,59.83,59.99,59.72,59.91,12300.0,37.312,37.4118,37.2434,37.3619,12300.0
2013-07-05 09:45:00,59.9,59.95,59.63,59.9,11900.0,37.3556,37.3868,37.1873,37.3556,11900.0
2013-07-05 09:50:00,59.91,60.15,59.87,60.13,299700.0,37.3619,37.5115,37.3369,37.4991,299700.0
2013-07-05 09:55:00,60.15,60.17,60.04,60.05,3500.0,37.5115,37.524,37.4429,37.4492,3500.0
2013-07-05 10:00:00,60.07,60.15,59.99,60.06,7700.0,37.4617,37.5115,37.4118,37.4554,7700.0
2013-07-05 10:05:00,59.93,60.08,59.87,59.96,168600.0,37.3743,37.4679,37.3369,37.3931,168600.0
2013-07-05 10:10:00,59.95,60.01,59.41,59.42,13600.0,37.3868,37.4242,37.0501,37.0563,13600.0
2013-07-05 10:15:00,59.41,59.41,59.1,59.28,11700.0,37.0501,37.0501,36.8567,36.969,11700.0
2013-07-05 10:20:00,59.23,59.23,59.09,59.16,5600.0,36.9378,36.9378,36.8505,36.8941,5600.0
2013-07-05 10:25:00,59.19,59.22,59.02,59.13,6800.0,36.9129,36.9316,36.8068,36.8754,6800.0
2013-07-05 10:30:00,59.12,59.12,59.01,59.09,4800.0,36.8692,36.8692,36.8006,36.8505,4800.0
2013-07-05 10:35:00,59.15,59.19,58.74,58.9,19800.0,36.8879,36.9129,36.6322,36.732,19800.0
2013-07-05 10:40:00,58.89,59.05,58.88,59.04,5800.0,36.7258,36.8255,36.7195,36.8193,5800.0
2013-07-05 10:45:00,58.99,59.12,58.91,59.07,2400.0,36.7881,36.8692,36.7382,36.838,2400.0
2013-07-05 10:50:00,59.1,59.1,58.95,59.04,10500.0,36.8567,36.8567,36.7632,36.8193,10500.0
2013-07-05 10:55:00,59.04,59.07,58.9,59.0,4300.0,36.8193,36.838,36.732,36.7944,4300.0
2013-07-05 11:00:00,59.04,59.12,58.99,59.06,14400.0,36.8193,36.8692,36.7881,36.8318,14400.0
2013-07-05 11:05:00,59.08,59.08,58.87,58.97,11700.0,36.8443,36.8443,36.7133,36.7757,11700.0
2013-07-05 11:10:00,58.97,59.11,58.84,58.93,19500.0,36.7757,36.863,36.6946,36.7507,19500.0
2013-07-05 11:15:00,58.93,58.93,58.83,58.85,5800.0,36.7507,36.7507,36.6883,36.7008,5800.0
2013-07-05 11:20:00,58.87,58.99,58.8,58.84,13600.0,36.7133,36.7881,36.6696,36.6946,13600.0
2013-07-05 11:25:00,58.86,59.02,58.73,58.8,15800.0,36.7071,36.8068,36.626,36.6696,15800.0
2013-07-05 11:30:00,58.78,58.86,58.72,58.73,13200.0,36.6572,36.7071,36.6198,36.626,13200.0
2013-07-05 11:35:00,58.74,58.83,58.71,58.8,12500.0,36.6322,36.6883,36.6135,36.6696,12500.0
2013-07-05 11:40:00,58.71,58.79,58.61,58.65,4300.0,36.6135,36.6634,36.5512,36.5761,4300.0
2013-07-05 11:45:00,58.62,58.69,58.51,58.51,9800.0,36.5574,36.601,36.4888,36.4888,9800.0
2013-07-05 11:50:00,58.51,58.57,58.41,58.45,9900.0,36.4888,36.5262,36.4264,36.4514,9900.0
2013-07-05 11:55:00,58.44,58.71,58.44,58.71,8500.0,36.4451,36.6135,36.4451,36.6135,8500.0
2013-07-05 12:00:00,58.71,58.82,58.71,58.78,3200.0,36.6135,36.6821,36.6135,36.6572,3200.0
2013-07-05 12:05:00,58.8,58.8,58.64,58.67,7300.0,36.6696,36.6696,36.5699,36.5886,7300.0
2013-07-05 12:10:00,58.64,58.69,58.58,58.65,6500.0,36.5699,36.601,36.5324,36.5761,6500.0
2013-07-05 12:15:00,58.68,58.79,58.68,58.76,6400.0,36.5948,36.6634,36.5948,36.6447,6400.0
2013-07-05 12:20:00,58.77,58.78,58.62,58.62,3900.0,36.6509,36.6572,36.5574,36.5574,3900.0
2013-07-05 12:25:00,58.62,58.62,58.46,58.47,6100.0,36.5574,36.5574,36.4576,36.4638,6100.0
2013-07-05 12:30:00,58.5,58.75,58.49,58.67,8000.0,36.4826,36.6385,36.4763,36.5886,8000.0
2013-07-05 12:35:00,58.66,58.7,58.49,58.52,6700.0,36.5823,36.6073,36.4763,36.495,6700.0
2013-07-05 12:40:00,58.49,58.78,58.49,58.7,6500.0,36.4763,36.6572,36.4763,36.6073,6500.0
2013-07-05 12:45:00,58.73,58.79,58.67,58.7,1700.0,36.626,36.6634,36.5886,36.6073,1700.0
2013-07-05 12:50:00,58.75,58.86,58.73,58.75,7700.0,36.6385,36.7071,36.626,36.6385,7700.0
2013-07-05 12:55:00,58.71,58.85,58.7,58.84,2500.0,36.6135,36.7008,36.6073,36.6946,2500.0
2013-07-05 13:00:00,58.83,58.91,58.82,58.85,13500.0,36.6883,36.7382,36.6821,36.7008,13500.0
2013-07-05 13:05:00,58.84,58.98,58.83,58.95,6300.0,36.6946,36.7819,36.6883,36.7632,6300.0
2013-07-05 13:10:00,58.98,59.04,58.92,59.03,5400.0,36.7819,36.8193,36.7445,36.8131,5400.0
2013-07-05 13:15:00,59.01,59.07,58.92,59.0,20100.0,36.8006,36.838,36.7445,36.7944,20100.0
2013-07-05 13:20:00,58.99,58.99,58.85,58.91,2100.0,36.7881,36.7881,36.7008,36.7382,2100.0
2013-07-05 13:25:00,58.91,59.09,58.91,59.03,3900.0,36.7382,36.8505,36.7382,36.8131,3900.0
2013-07-05 13:30:00,59.03,59.15,59.02,59.1,2700.0,36.8131,36.8879,36.8068,36.8567,2700.0
2013-07-05 13:35:00,59.08,59.1,58.96,58.96,3700.0,36.8443,36.8567,36.7694,36.7694,3700.0
2013-07-05 13:40:00,58.99,59.19,58.93,59.19,4100.0,36.7881,36.9129,36.7507,36.9129,4100.0
2013-07-05 13:45:00,59.16,59.25,59.13,59.23,7000.0,36.8941,36.9503,36.8754,36.9378,7000.0
2013-07-05 13:50:00,59.24,59.24,59.1,59.12,4200.0,36.944,36.944,36.8567,36.8692,4200.0
2013-07-05 13:55:00,59.09,59.13,59.08,59.08,3300.0,36.8505,36.8754,36.8443,36.8443,3300.0
2013-07-05 14:00:00,59.13,59.17,59.09,59.12,4200.0,36.8754,36.9004,36.8505,36.8692,4200.0
2013-07-05 14:05:00,59.15,59.16,59.03,59.16,6400.0,36.8879,36.8941,36.8131,36.8941,6400.0
2013-07-05 14:10:00,59.16,59.3,59.15,59.3,5800.0,36.8941,36.9815,36.8879,36.9815,5800.0
2013-07-05 14:15:00,59.3,59.31,58.99,58.99,6500.0,36.9815,36.9877,36.7881,36.7881,6500.0
2013-07-05 14:20:00,58.99,59.1,58.99,59.08,5400.0,36.7881,36.8567,36.7881,36.8443,5400.0
2013-07-05 14:25:00,59.1,59.19,59.08,59.1,4700.0,36.8567,36.9129,36.8443,36.8567,4700.0
2013-07-05 14:30:00,59.09,59.09,59.03,59.07,4500.0,36.8505,36.8505,36.8131,36.838,4500.0
2013-07-05 14:35:00,59.08,59.13,59.08,59.09,3600.0,36.8443,36.8754,36.8443,36.8505,3600.0
2013-07-05 14:40:00,59.11,59.16,59.08,59.16,3500.0,36.863,36.8941,36.8443,36.8941,3500.0
2013-07-05 14:45:00,59.15,59.16,58.88,58.98,6000.0,36.8879,36.8941,36.7195,36.7819,6000.0
2013-07-05 14:50:00,58.98,59.19,58.98,59.17,4900.0,36.7819,36.9129,36.7819,36.9004,4900.0
2013-07-05 14:55:00,59.16,59.16,59.06,59.07,2700.0,36.8941,36.8941,36.8318,36.838,2700.0
2013-07-05 15:00:00,59.07,59.12,59.06,59.08,4100.0,36.838,36.8692,36.8318,36.8443,4100.0
2013-07-05 15:05:00,59.08,59.15,58.98,58.99,7400.0,36.8443,36.8879,36.7819,36.7881,7400.0
2013-07-05 15:10:00,59.01,59.02,58.96,58.99,5600.0,36.8006,36.8068,36.7694,36.7881,5600.0
2013-07-05 15:15:00,59.01,59.05,58.96,58.96,12500.0,36.8006,36.8255,36.7694,36.7694,12500.0
2013-07-05 15:20:00,58.93,58.98,58.9,58.93,6500.0,36.7507,36.7819,36.732,36.7507,6500.0
2013-07-05 15:25:00,58.92,58.94,58.85,58.89,7100.0,36.7445,36.7569,36.7008,36.7258,7100.0
2013-07-05 15:30:00,58.9,59.06,58.86,59.06,16500.0,36.732,36.8318,36.7071,36.8318,16500.0
2013-07-05 15:35:00,59.1,59.11,58.93,59.07,15500.0,36.8567,36.863,36.7507,36.838,15500.0
2013-07-05 15:40:00,59.07,59.21,59.06,59.21,12100.0,36.838,36.9253,36.8318,36.9253,12100.0
2013-07-05 15:45:00,59.23,59.29,59.14,59.29,21100.0,36.9378,36.9752,36.8817,36.9752,21100.0
2013-07-05 15:50:00,59.3,59.35,59.22,59.3,31300.0,36.9815,37.0126,36.9316,36.9815,31300.0
2013-07-05 15:55:00,59.31,59.43,59.3,59.42,34200.0,36.9877,37.0625,36.9815,37.0563,34200.0
2013-07-08 09:30:00,59.36,59.67,59.29,59.67,7400.0,37.0189,37.2122,36.9752,37.2122,7400.0
2013-07-08 09:35:00,59.57,59.69,59.48,59.58,11800.0,37.1498,37.2247,37.0937,37.1561,11800.0
2013-07-08 09:40:00,59.54,59.64,59.48,59.58,3000.0,37.1311,37.1935,37.0937,37.1561,3000.0
2013-07-08 09:45:00,59.6,59.7,59.55,59.61,7900.0,37.1685,37.2309,37.1374,37.1748,7900.0
2013-07-08 09:50:00,59.7,59.76,59.35,59.36,11700.0,37.2309,37.2683,37.0126,37.0189,11700.0
2013-07-08 09:55:00,59.36,59.62,59.31,59.45,8500.0,37.0189,37.181,36.9877,37.075,8500.0
2013-07-08 10:00:00,59.45,59.58,59.42,59.46,8000.0,37.075,37.1561,37.0563,37.0812,8000.0
2013-07-08 10:05:00,59.51,59.54,59.36,59.43,9100.0,37.1124,37.1311,37.0189,37.0625,9100.0
2013-07-08 10:10:00,59.4,59.52,59.35,59.36,14200.0,37.0438,37.1187,37.0126,37.0189,14200.0
2013-07-08 10:15:00,59.39,59.44,59.38,59.44,4600.0,37.0376,37.0688,37.0313,37.0688,4600.0
2013-07-08 10:20:00,59.4,59.55,59.4,59.43,4600.0,37.0438,37.1374,37.0438,37.0625,4600.0
2013-07-08 10:25:00,59.46,59.59,59.46,59.54,3800.0,37.0812,37.1623,37.0812,37.1311,3800.0
2013-07-08 10:30:00,59.58,59.69,59.54,59.54,10900.0,37.1561,37.2247,37.1311,37.1311,10900.0
2013-07-08 10:35:00,59.54,59.54,59.43,59.47,3200.0,37.1311,37.1311,37.0625,37.0875,3200.0
2013-07-08 10:40:00,59.47,59.53,59.43,59.48,5800.0,37.0875,37.1249,37.0625,37.0937,5800.0
2013-07-08 10:45:00,59.5,59.53,59.47,59.47,7800.0,37.1062,37.1249,37.0875,37.0875,7800.0
2013-07-08 10:50:00,59.48,59.53,59.47,59.51,7200.0,37.0937,37.1249,37.0875,37.1124,7200.0
2013-07-08 10:55:00,59.51,59.52,59.46,59.48,22700.0,37.1124,37.1187,37.0812,37.0937,22700.0
2013-07-08 11:00:00,59.47,59.52,59.45,59.49,17200.0,37.0875,37.1187,37.075,37.0999,17200.0
2013-07-08 11:05:00,59.49,59.57,59.46,59.48,19900.0,37.0999,37.1498,37.0812,37.0937,19900.0
2013-07-08 11:10:00,59.48,59.54,59.46,59.5,9700.0,37.0937,37.1311,37.0812,37.1062,9700.0
2013-07-08 11:15:00,59.5,59.51,59.44,59.48,17900.0,37.1062,37.1124,37.0688,37.0937,17900.0
2013-07-08 11:20:00,59.49,59.51,59.45,59.47,12700.0,37.0999,37.1124,37.075,37.0875,12700.0
2013-07-08 11:25:00,59.47,59.54,59.43,59.5,12700.0,37.0875,37.1311,37.0625,37.1062,12700.0
2013-07-08 11:30:00,59.52,59.53,59.47,59.47,13700.0,37.1187,37.1249,37.0875,37.0875,13700.0
2013-07-08 11:35:00,59.47,59.54,59.46,59.53,13600.0,37.0875,37.1311,37.0812,37.1249,13600.0
2013-07-08 11:40:00,59.53,59.55,59.47,59.5,9300.0,37.1249,37.1374,37.0875,37.1062,9300.0
2013-07-08 11:45:00,59.48,59.5,59.32,59.34,7500.0,37.0937,37.1062,36.9939,37.0064,7500.0
2013-07-08 11:50:00,59.38,59.4,59.31,59.35,3700.0,37.0313,37.0438,36.9877,37.0126,3700.0
2013-07-08 11:55:00,59.35,59.44,59.32,59.43,4200.0,37.0126,37.0688,36.9939,37.0625,4200.0
2013-07-08 12:00:00,59.44,59.56,59.44,59.55,5400.0,37.0688,37.1436,37.0688,37.1374,5400.0
2013-07-08 12:05:00,59.52,59.56,59.45,59.46,10000.0,37.1187,37.1436,37.075,37.0812,10000.0
2013-07-08 12:10:00,59.46,59.48,59.42,59.45,27900.0,37.0812,37.0937,37.0563,37.075,27900.0
2013-07-08 12:15:00,59.45,59.58,59.44,59.55,20900.0,37.075,37.1561,37.0688,37.1374,20900.0
2013-07-08 12:20:00,59.55,59.58,59.51,59.51,4400.0,37.1374,37.1561,37.1124,37.1124,4400.0
2013-07-08 12:25:00,59.54,59.54,59.39,59.42,12700.0,37.1311,37.1311,37.0376,37.0563,12700.0
2013-07-08 12:30:00,59.41,59.45,59.38,59.4,9400.0,37.0501,37.075,37.0313,37.0438,9400.0
2013-07-08 12:35:00,59.41,59.49,59.4,59.43,15000.0,37.0501,37.0999,37.0438,37.0625,15000.0
2013-07-08 12:40:00,59.42,59.44,59.38,59.4,12400.0,37.0563,37.0688,37.0313,37.0438,12400.0
2013-07-08 12:45:00,59.41,59.46,59.38,59.41,39600.0,37.0501,37.0812,37.0313,37.0501,39600.0
2013-07-08 12:50:00,59.41,59.46,59.38,59.41,13800.0,37.0501,37.0812,37.0313,37.0501,13800.0
2013-07-08 12:55:00,59.41,59.5,59.38,59.4,14700.0,37.0501,37.1062,37.0313,37.0438,14700.0
2013-07-08 13:00:00,59.4,59.42,59.38,59.4,19000.0,37.0438,37.0563,37.0313,37.0438,19000.0
2013-07-08 13:05:00,59.4,59.43,59.37,59.4,12500.0,37.0438,37.0625,37.0251,37.0438,12500.0
2013-07-08 13:10:00,59.4,59.42,59.35,59.38,6900.0,37.0438,37.0563,37.0126,37.0313,6900.0
2013-07-08 13:15:00,59.39,59.4,59.34,59.39,15900.0,37.0376,37.0438,37.0064,37.0376,15900.0
2013-07-08 13:20:00,59.4,59.45,59.38,59.4,7700.0,37.0438,37.075,37.0313,37.0438,7700.0
2013-07-08 13:25:00,59.4,59.43,59.37,59.4,5300.0,37.0438,37.0625,37.0251,37.0438,5300.0
2013-07-08 13:30:00,59.4,59.5,59.4,59.49,7200.0,37.0438,37.1062,37.0438,37.0999,7200.0
2013-07-08 13:35:00,59.5,59.56,59.5,59.5,7500.0,37.1062,37.1436,37.1062,37.1062,7500.0
2013-07-08 13:40:00,59.5,59.53,59.47,59.53,9800.0,37.1062,37.1249,37.0875,37.1249,9800.0
2013-07-08 13:45:00,59.54,59.59,59.5,59.55,6200.0,37.1311,37.1623,37.1062,37.1374,6200.0
2013-07-08 13:50:00,59.53,59.54,59.47,59.5,30400.0,37.1249,37.1311,37.0875,37.1062,30400.0
2013-07-08 13:55:00,59.5,59.52,59.49,59.5,13900.0,37.1062,37.1187,37.0999,37.1062,13900.0
2013-07-08 14:00:00,59.52,59.53,59.49,59.52,73800.0,37.1187,37.1249,37.0999,37.1187,73800.0
2013-07-08 14:05:00,59.52,59.52,59.45,59.46,4700.0,37.1187,37.1187,37.075,37.0812,4700.0
2013-07-08 14:10:00,59.46,59.46,59.36,59.41,5400.0,37.0812,37.0812,37.0189,37.0501,5400.0
2013-07-08 14:15:00,59.4,59.53,59.4,59.5,11800.0,37.0438,37.1249,37.0438,37.1062,11800.0
2013-07-08 14:20:00,59.5,59.53,59.47,59.5,4200.0,37.1062,37.1249,37.0875,37.1062,4200.0
2013-07-08 14:25:00,59.5,59.51,59.33,59.33,5700.0,37.1062,37.1124,37.0002,37.0002,5700.0
2013-07-08 14:30:00,59.34,59.42,59.33,59.42,4800.0,37.0064,37.0563,37.0002,37.0563,4800.0
2013-07-08 14:35:00,59.4,59.44,59.39,59.44,11200.0,37.0438,37.0688,37.0376,37.0688,11200.0
2013-07-08 14:40:00,59.45,59.52,59.45,59.5,7500.0,37.075,37.1187,37.075,37.1062,7500.0
2013-07-08 14:45:00,59.5,59.52,59.49,59.5,8600.0,37.1062,37.1187,37.0999,37.1062,8600.0
2013-07-08 14:50:00,59.51,59.66,59.5,59.61,3100.0,37.1124,37.206,37.1062,37.1748,3100.0
2013-07-08 14:55:00,59.61,59.63,59.57,59.57,7000.0,37.1748,37.1873,37.1498,37.1498,7000.0
2013-07-08 15:00:00,59.6,59.6,59.53,59.54,4100.0,37.1685,37.1685,37.1249,37.1311,4100.0
2013-07-08 15:05:00,59.55,59.56,59.44,59.44,27200.0,37.1374,37.1436,37.0688,37.0688,27200.0
2013-07-08 15:10:00,59.46,59.47,59.4,59.46,4200.0,37.0812,37.0875,37.0438,37.0812,4200.0
2013-07-08 15:15:00,59.44,59.45,59.32,59.38,9700.0,37.0688,37.075,36.9939,37.0313,9700.0
2013-07-08 15:20:00,59.35,59.5,59.35,59.43,20600.0,37.0126,37.1062,37.0126,37.0625,20600.0
2013-07-08 15:25:00,59.41,59.48,59.4,59.46,7100.0,37.0501,37.0937,37.0438,37.0812,7100.0
2013-07-08 15:30:00,59.42,59.42,59.35,59.41,23300.0,37.0563,37.0563,37.0126,37.0501,23300.0
2013-07-08 15:35:00,59.41,59.44,59.38,59.41,13500.0,37.0501,37.0688,37.0313,37.0501,13500.0
2013-07-08 15:40:00,59.38,59.38,59.28,59.33,26900.0,37.0313,37.0313,36.969,37.0002,26900.0
2013-07-08 15:45:00,59.3,59.32,59.24,59.26,35700.0,36.9815,36.9939,36.944,36.9565,35700.0
2013-07-08 15:50:00,59.27,59.31,59.24,59.29,52900.0,36.9627,36.9877,36.944,36.9752,52900.0
2013-07-08 15:55:00,59.29,59.33,59.25,59.32,60900.0,36.9752,37.0002,36.9503,36.9939,60900.0
2013-07-09 09:30:00,59.39,60.47,59.36,59.79,31700.0,37.0376,37.7111,37.0189,37.287,31700.0
2013-07-09 09:35:00,59.73,59.74,59.45,59.45,7000.0,37.2496,37.2559,37.075,37.075,7000.0
2013-07-09 09:40:00,59.52,59.58,59.52,59.55,6200.0,37.1187,37.1561,37.1187,37.1374,6200.0
2013-07-09 09:45:00,59.58,59.62,59.55,59.59,4400.0,37.1561,37.181,37.1374,37.1623,4400.0
2013-07-09 09:50:00,59.6,59.71,59.52,59.7,8300.0,37.1685,37.2371,37.1187,37.2309,8300.0
2013-07-09 09:55:00,59.68,59.77,59.63,59.68,7800.0,37.2184,37.2746,37.1873,37.2184,7800.0
2013-07-09 10:00:00,59.63,59.71,59.41,59.67,53100.0,37.1873,37.2371,37.0501,37.2122,53100.0
2013-07-09 10:05:00,59.67,59.72,59.59,59.71,16200.0,37.2122,37.2434,37.1623,37.2371,16200.0
2013-07-09 10:10:00,59.69,59.73,59.63,59.7,15400.0,37.2247,37.2496,37.1873,37.2309,15400.0
2013-07-09 10:15:00,59.67,59.73,59.61,59.71,11200.0,37.2122,37.2496,37.1748,37.2371,11200.0
2013-07-09 10:20:00,59.73,59.73,59.63,59.7,11600.0,37.2496,37.2496,37.1873,37.2309,11600.0
2013-07-09 10:25:00,59.67,59.71,59.65,59.67,6900.0,37.2122,37.2371,37.1997,37.2122,6900.0
2013-07-09 10:30:00,59.69,59.71,59.63,59.67,11100.0,37.2247,37.2371,37.1873,37.2122,11100.0
2013-07-09 10:35:00,59.68,59.8,59.66,59.8,29300.0,37.2184,37.2933,37.206,37.2933,29300.0
2013-07-09 10:40:00,59.77,59.89,59.76,59.84,6000.0,37.2746,37.3494,37.2683,37.3182,6000.0
2013-07-09 10:45:00,59.81,59.9,59.81,59.9,2500.0,37.2995,37.3556,37.2995,37.3556,2500.0
2013-07-09 10:50:00,59.89,59.94,59.73,59.74,15800.0,37.3494,37.3806,37.2496,37.2559,15800.0
2013-07-09 10:55:00,59.71,59.74,59.62,59.69,15800.0,37.2371,37.2559,37.181,37.2247,15800.0
2013-07-09 11:00:00,59.65,59.69,59.64,59.65,23500.0,37.1997,37.2247,37.1935,37.1997,23500.0
2013-07-09 11:05:00,59.65,59.78,59.65,59.75,9600.0,37.1997,37.2808,37.1997,37.2621,9600.0
2013-07-09 11:10:00,59.75,59.82,59.72,59.8,5600.0,37.2621,37.3057,37.2434,37.2933,5600.0
2013-07-09 11:15:00,59.81,59.81,59.67,59.79,12600.0,37.2995,37.2995,37.2122,37.287,12600.0
2013-07-09 11:20:00,59.79,59.82,59.79,59.81,8600.0,37.287,37.3057,37.287,37.2995,8600.0
2013-07-09 11:25:00,59.8,59.83,59.79,59.81,8200.0,37.2933,37.312,37.287,37.2995,8200.0
2013-07-09 11:30:00,59.81,59.85,59.8,59.82,12000.0,37.2995,37.3245,37.2933,37.3057,12000.0
2013-07-09 11:35:00,59.83,59.91,59.82,59.9,11200.0,37.312,37.3619,37.3057,37.3556,11200.0
2013-07-09 11:40:00,59.89,59.92,59.85,59.88,7500.0,37.3494,37.3681,37.3245,37.3432,7500.0
2013-07-09 11:45:00,59.89,59.9,59.79,59.81,6100.0,37.3494,37.3556,37.287,37.2995,6100.0
2013-07-09 11:50:00,59.82,59.87,59.77,59.77,28200.0,37.3057,37.3369,37.2746,37.2746,28200.0
2013-07-09 11:55:00,59.77,59.78,59.71,59.71,2400.0,37.2746,37.2808,37.2371,37.2371,2400.0
2013-07-09 12:00:00,59.7,59.8,59.7,59.8,2700.0,37.2309,37.2933,37.2309,37.2933,2700.0
2013-07-09 12:05:00,59.8,59.86,59.8,59.86,4500.0,37.2933,37.3307,37.2933,37.3307,4500.0
2013-07-09 12:10:00,59.87,59.93,59.87,59.91,4000.0,37.3369,37.3743,37.3369,37.3619,4000.0
2013-07-09 12:15:00,59.9,59.93,59.85,59.88,7000.0,37.3556,37.3743,37.3245,37.3432,7000.0
2013-07-09 12:20:00,59.87,59.89,59.81,59.83,3500.0,37.3369,37.3494,37.2995,37.312,3500.0
2013-07-09 12:25:00,59.84,59.89,59.84,59.87,4900.0,37.3182,37.3494,37.3182,37.3369,4900.0
2013-07-09 12:30:00,59.88,59.9,59.87,59.87,7200.0,37.3432,37.3556,37.3369,37.3369,7200.0
2013-07-09 12:35:00,59.88,59.97,59.88,59.97,12300.0,37.3432,37.3993,37.3432,37.3993,12300.0
2013-07-09 12:40:00,59.97,60.03,59.95,60.0,6600.0,37.3993,37.4367,37.3868,37.418,6600.0
2013-07-09 12:45:00,60.0,60.01,59.97,60.0,3600.0,37.418,37.4242,37.3993,37.418,3600.0
2013-07-09 12:50:00,60.0,60.01,59.99,60.01,7000.0,37.418,37.4242,37.4118,37.4242,7000.0
2013-07-09 12:55:00,60.0,60.12,59.99,60.12,24300.0,37.418,37.4928,37.4118,37.4928,24300.0
2013-07-09 13:00:00,60.13,60.13,60.04,60.04,24000.0,37.4991,37.4991,37.4429,37.4429,24000.0
2013-07-09 13:05:00,60.04,60.09,60.01,60.05,8900.0,37.4429,37.4741,37.4242,37.4492,8900.0
2013-07-09 13:10:00,60.04,60.07,59.96,60.03,32400.0,37.4429,37.4617,37.3931,37.4367,32400.0
2013-07-09 13:15:00,60.04,60.19,60.03,60.19,14200.0,37.4429,37.5365,37.4367,37.5365,14200.0
2013-07-09 13:20:00,60.17,60.27,60.14,60.24,14400.0,37.524,37.5864,37.5053,37.5677,14400.0
2013-07-09 13:25:00,60.27,60.4,60.25,60.38,36600.0,37.5864,37.6675,37.5739,37.655,36600.0
2013-07-09 13:30:00,60.4,60.45,60.38,60.38,18800.0,37.6675,37.6986,37.655,37.655,18800.0
2013-07-09 13:35:00,60.38,60.43,60.38,60.41,10800.0,37.655,37.6862,37.655,37.6737,10800.0
2013-07-09 13:40:00,60.42,60.44,60.4,60.41,7300.0,37.6799,37.6924,37.6675,37.6737,7300.0
2013-07-09 13:45:00,60.43,60.43,60.38,60.4,7000.0,37.6862,37.6862,37.655,37.6675,7000.0
2013-07-09 13:50:00,60.4,60.42,60.39,60.41,4800.0,37.6675,37.6799,37.6612,37.6737,4800.0
2013-07-09 13:55:00,60.39,60.42,60.38,60.39,7500.0,37.6612,37.6799,37.655,37.6612,7500.0
2013-07-09 14:00:00,60.4,60.48,60.4,60.44,13000.0,37.6675,37.7173,37.6675,37.6924,13000.0
2013-07-09 14:05:00,60.48,60.5,60.44,60.46,13900.0,37.7173,37.7298,37.6924,37.7049,13900.0
2013-07-09 14:10:00,60.46,60.46,60.37,60.41,12800.0,37.7049,37.7049,37.6487,37.6737,12800.0
2013-07-09 14:15:00,60.42,60.42,60.37,60.38,3900.0,37.6799,37.6799,37.6487,37.655,3900.0
2013-07-09 14:20:00,60.38,60.38,60.34,60.34,7600.0,37.655,37.655,37.63,37.63,7600.0
2013-07-09 14:25:00,60.34,60.36,60.31,60.35,6400.0,37.63,37.6425,37.6113,37.6363,6400.0
2013-07-09 14:30:00,60.34,60.35,60.29,60.31,7300.0,37.63,37.6363,37.5989,37.6113,7300.0
2013-07-09 14:35:00,60.32,60.32,60.25,60.26,4900.0,37.6176,37.6176,37.5739,37.5801,4900.0
2013-07-09 14:40:00,60.28,60.37,60.28,60.31,60400.0,37.5926,37.6487,37.5926,37.6113,60400.0
2013-07-09 14:45:00,60.3,60.42,60.29,60.42,3800.0,37.6051,37.6799,37.5989,37.6799,3800.0
2013-07-09 14:50:00,60.41,60.44,60.3,60.35,5200.0,37.6737,37.6924,37.6051,37.6363,5200.0
2013-07-09 14:55:00,60.32,60.36,60.3,60.35,5500.0,37.6176,37.6425,37.6051,37.6363,5500.0
2013-07-09 15:00:00,60.36,60.4,60.28,60.28,7800.0,37.6425,37.6675,37.5926,37.5926,7800.0
2013-07-09 15:05:00,60.32,60.41,60.29,60.4,9400.0,37.6176,37.6737,37.5989,37.6675,9400.0
2013-07-09 15:10:00,60.4,60.43,60.37,60.43,12300.0,37.6675,37.6862,37.6487,37.6862,12300.0
2013-07-09 15:15:00,60.45,60.45,60.38,60.39,6200.0,37.6986,37.6986,37.655,37.6612,6200.0
2013-07-09 15:20:00,60.45,60.45,60.31,60.32,13600.0,37.6986,37.6986,37.6113,37.6176,13600.0
2013-07-09 15:25:00,60.34,60.4,60.34,60.35,8500.0,37.63,37.6675,37.63,37.6363,8500.0
2013-07-09 15:30:00,60.37,60.38,60.31,60.38,11800.0,37.6487,37.655,37.6113,37.655,11800.0
2013-07-09 15:35:00,60.37,60.38,60.33,60.36,14100.0,37.6487,37.655,37.6238,37.6425,14100.0
2013-07-09 15:40:00,60.36,60.38,60.31,60.34,15000.0,37.6425,37.655,37.6113,37.63,15000.0
2013-07-09 15:45:00,60.34,60.4,60.25,60.31,43100.0,37.63,37.6675,37.5739,37.6113,43100.0
2013-07-09 15:50:00,60.32,60.33,60.26,60.3,41000.0,37.6176,37.6238,37.5801,37.6051,41000.0
2013-07-09 15:55:00,60.31,60.46,60.27,60.44,67600.0,37.6113,37.7049,37.5864,37.6924,67600.0
2013-07-10 09:30:00,61.21,61.55,61.18,61.54,44600.0,38.1726,38.3846,38.1539,38.3784,44600.0
2013-07-10 09:35:00,61.51,61.58,61.19,61.58,32100.0,38.3597,38.4033,38.1601,38.4033,32100.0
2013-07-10 09:40:00,61.54,61.58,61.38,61.38,15500.0,38.3784,38.4033,38.2786,38.2786,15500.0
2013-07-10 09:45:00,61.41,61.56,61.37,61.37,11000.0,38.2973,38.3909,38.2724,38.2724,11000.0
2013-07-10 09:50:00,61.37,61.37,61.12,61.21,14200.0,38.2724,38.2724,38.1165,38.1726,14200.0
2013-07-10 09:55:00,61.22,61.52,61.22,61.45,9400.0,38.1788,38.3659,38.1788,38.3223,9400.0
2013-07-10 10:00:00,61.42,61.58,61.39,61.58,19200.0,38.3036,38.4033,38.2849,38.4033,19200.0
2013-07-10 10:05:00,61.52,61.73,61.51,61.71,19700.0,38.3659,38.4969,38.3597,38.4844,19700.0
2013-07-10 10:10:00,61.67,61.75,61.6,61.75,20800.0,38.4595,38.5094,38.4158,38.5094,20800.0
2013-07-10 10:15:00,61.75,61.93,61.72,61.74,25400.0,38.5094,38.6216,38.4907,38.5031,25400.0
2013-07-10 10:20:00,61.76,61.91,61.75,61.85,9200.0,38.5156,38.6091,38.5094,38.5717,9200.0
2013-07-10 10:25:00,61.87,61.87,61.73,61.77,7800.0,38.5842,38.5842,38.4969,38.5218,7800.0
2013-07-10 10:30:00,61.82,61.82,61.74,61.8,10200.0,38.553,38.553,38.5031,38.5405,10200.0
2013-07-10 10:35:00,61.79,61.92,61.74,61.76,23600.0,38.5343,38.6154,38.5031,38.5156,23600.0
2013-07-10 10:40:00,61.77,61.78,61.67,61.72,7700.0,38.5218,38.5281,38.4595,38.4907,7700.0
2013-07-10 10:45:00,61.72,61.75,61.68,61.72,10600.0,38.4907,38.5094,38.4657,38.4907,10600.0
2013-07-10 10:50:00,61.73,61.78,61.73,61.74,8300.0,38.4969,38.5281,38.4969,38.5031,8300.0
2013-07-10 10:55:00,61.77,61.77,61.69,61.72,26000.0,38.5218,38.5218,38.4719,38.4907,26000.0
2013-07-10 11:00:00,61.75,61.86,61.75,61.78,14100.0,38.5094,38.578,38.5094,38.5281,14100.0
2013-07-10 11:05:00,61.77,61.83,61.71,61.83,12300.0,38.5218,38.5592,38.4844,38.5592,12300.0
2013-07-10 11:10:00,61.84,61.85,61.75,61.77,18900.0,38.5655,38.5717,38.5094,38.5218,18900.0
2013-07-10 11:15:00,61.75,61.75,61.56,61.57,10900.0,38.5094,38.5094,38.3909,38.3971,10900.0
2013-07-10 11:20:00,61.56,61.56,61.47,61.56,3800.0,38.3909,38.3909,38.3347,38.3909,3800.0
2013-07-10 11:25:00,61.56,61.57,61.45,61.5,8300.0,38.3909,38.3971,38.3223,38.3535,8300.0
2013-07-10 11:30:00,61.55,61.6,61.49,61.56,25100.0,38.3846,38.4158,38.3472,38.3909,25100.0
2013-07-10 11:35:00,61.54,61.55,61.48,61.54,15600.0,38.3784,38.3846,38.341,38.3784,15600.0
2013-07-10 11:40:00,61.53,61.64,61.45,61.48,13900.0,38.3722,38.4408,38.3223,38.341,13900.0
2013-07-10 11:45:00,61.47,61.49,61.42,61.45,9600.0,38.3347,38.3472,38.3036,38.3223,9600.0
2013-07-10 11:50:00,61.45,61.52,61.44,61.48,14700.0,38.3223,38.3659,38.316,38.341,14700.0
2013-07-10 11:55:00,61.48,61.5,61.4,61.41,16100.0,38.341,38.3535,38.2911,38.2973,16100.0
2013-07-10 12:00:00,61.39,61.45,61.39,61.44,6400.0,38.2849,38.3223,38.2849,38.316,6400.0
2013-07-10 12:05:00,61.46,61.48,61.4,61.43,10300.0,38.3285,38.341,38.2911,38.3098,10300.0
2013-07-10 12:10:00,61.45,61.48,61.4,61.48,11200.0,38.3223,38.341,38.2911,38.341,11200.0
2013-07-10 12:15:00,61.47,61.54,61.43,61.53,35000.0,38.3347,38.3784,38.3098,38.3722,35000.0
2013-07-10 12:20:00,61.53,61.54,61.44,61.48,10900.0,38.3722,38.3784,38.316,38.341,10900.0
2013-07-10 12:25:00,61.5,61.57,61.43,61.53,12300.0,38.3535,38.3971,38.3098,38.3722,12300.0
2013-07-10 12:30:00,61.52,61.59,61.48,61.58,29000.0,38.3659,38.4096,38.341,38.4033,29000.0
2013-07-10 12:35:00,61.57,61.69,61.56,61.64,13800.0,38.3971,38.4719,38.3909,38.4408,13800.0
2013-07-10 12:40:00,61.64,61.71,61.64,61.7,3900.0,38.4408,38.4844,38.4408,38.4782,3900.0
2013-07-10 12:45:00,61.7,61.72,61.63,61.71,10500.0,38.4782,38.4907,38.4345,38.4844,10500.0
2013-07-10 12:50:00,61.72,61.73,61.67,61.72,3600.0,38.4907,38.4969,38.4595,38.4907,3600.0
2013-07-10 12:55:00,61.72,61.77,61.69,61.69,5100.0,38.4907,38.5218,38.4719,38.4719,5100.0
2013-07-10 13:00:00,61.72,61.75,61.68,61.74,5200.0,38.4907,38.5094,38.4657,38.5031,5200.0
2013-07-10 13:05:00,61.74,61.76,61.7,61.75,2100.0,38.5031,38.5156,38.4782,38.5094,2100.0
2013-07-10 13:10:00,61.73,61.73,61.53,61.55,38600.0,38.4969,38.4969,38.3722,38.3846,38600.0
2013-07-10 13:15:00,61.56,61.57,61.5,61.56,6400.0,38.3909,38.3971,38.3535,38.3909,6400.0
2013-07-10 13:20:00,61.57,61.57,61.5,61.51,12700.0,38.3971,38.3971,38.3535,38.3597,12700.0
2013-07-10 13:25:00,61.51,61.52,61.43,61.49,15200.0,38.3597,38.3659,38.3098,38.3472,15200.0
2013-07-10 13:30:00,61.5,61.66,61.5,61.66,4100.0,38.3535,38.4532,38.3535,38.4532,4100.0
2013-07-10 13:35:00,61.66,61.66,61.56,61.59,7500.0,38.4532,38.4532,38.3909,38.4096,7500.0
2013-07-10 13:40:00,61.59,61.61,61.53,61.56,34900.0,38.4096,38.4221,38.3722,38.3909,34900.0
2013-07-10 13:45:00,61.58,61.58,61.49,61.5,20700.0,38.4033,38.4033,38.3472,38.3535,20700.0
2013-07-10 13:50:00,61.52,61.54,61.42,61.42,19000.0,38.3659,38.3784,38.3036,38.3036,19000.0
2013-07-10 13:55:00,61.39,61.45,61.38,61.43,5000.0,38.2849,38.3223,38.2786,38.3098,5000.0
2013-07-10 14:00:00,61.41,61.63,61.39,61.54,44000.0,38.2973,38.4345,38.2849,38.3784,44000.0
2013-07-10 14:05:00,61.52,61.55,61.37,61.42,13900.0,38.3659,38.3846,38.2724,38.3036,13900.0
2013-07-10 14:10:00,61.45,61.52,61.32,61.52,8600.0,38.3223,38.3659,38.2412,38.3659,8600.0
2013-07-10 14:15:00,61.55,61.71,61.55,61.68,11200.0,38.3846,38.4844,38.3846,38.4657,11200.0
2013-07-10 14:20:00,61.67,61.68,61.59,61.64,4800.0,38.4595,38.4657,38.4096,38.4408,4800.0
2013-07-10 14:25:00,61.59,61.6,61.5,61.57,10100.0,38.4096,38.4158,38.3535,38.3971,10100.0
2013-07-10 14:30:00,61.55,61.63,61.54,61.55,9600.0,38.3846,38.4345,38.3784,38.3846,9600.0
2013-07-10 14:35:00,61.55,61.55,61.34,61.37,18700.0,38.3846,38.3846,38.2537,38.2724,18700.0
2013-07-10 14:40:00,61.38,61.43,61.36,61.43,11900.0,38.2786,38.3098,38.2661,38.3098,11900.0
2013-07-10 14:45:00,61.41,61.42,61.16,61.22,19700.0,38.2973,38.3036,38.1414,38.1788,19700.0
2013-07-10 14:50:00,61.17,61.22,61.08,61.09,30200.0,38.1477,38.1788,38.0915,38.0978,30200.0
2013-07-10 14:55:00,61.1,61.22,61.08,61.15,19600.0,38.104,38.1788,38.0915,38.1352,19600.0
2013-07-10 15:00:00,61.12,61.31,61.12,61.24,14600.0,38.1165,38.235,38.1165,38.1913,14600.0
2013-07-10 15:05:00,61.21,61.23,61.08,61.09,14200.0,38.1726,38.1851,38.0915,38.0978,14200.0
2013-07-10 15:10:00,61.08,61.13,61.08,61.11,73200.0,38.0915,38.1227,38.0915,38.1102,73200.0
2013-07-10 15:15:00,61.1,61.19,61.07,61.15,12800.0,38.104,38.1601,38.0853,38.1352,12800.0
2013-07-10 15:20:00,61.15,61.24,61.12,61.21,52500.0,38.1352,38.1913,38.1165,38.1726,52500.0
2013-07-10 15:25:00,61.21,61.34,61.21,61.27,16100.0,38.1726,38.2537,38.1726,38.21,16100.0
2013-07-10 15:30:00,61.25,61.28,61.23,61.26,30800.0,38.1975,38.2163,38.1851,38.2038,30800.0
2013-07-10 15:35:00,61.24,61.28,61.22,61.25,32800.0,38.1913,38.2163,38.1788,38.1975,32800.0
2013-07-10 15:40:00,61.25,61.33,61.25,61.31,39800.0,38.1975,38.2474,38.1975,38.235,39800.0
2013-07-10 15:45:00,61.31,61.48,61.3,61.3,72600.0,38.235,38.341,38.2287,38.2287,72600.0
2013-07-10 15:50:00,61.3,61.34,61.26,61.3,107300.0,38.2287,38.2537,38.2038,38.2287,107300.0
2013-07-10 15:55:00,61.31,61.31,61.23,61.28,141200.0,38.235,38.235,38.1851,38.2163,141200.0
2013-07-11 09:30:00,62.04,62.16,61.94,62.16,17300.0,38.6902,38.765,38.6278,38.765,17300.0
2013-07-11 09:35:00,62.12,62.31,62.1,62.1,7400.0,38.7401,38.8586,38.7276,38.7276,7400.0
2013-07-11 09:40:00,62.05,62.15,62.0,62.02,15700.0,38.6964,38.7588,38.6653,38.6777,15700.0
2013-07-11 09:45:00,62.02,62.12,61.91,62.0,6100.0,38.6777,38.7401,38.6091,38.6653,6100.0
2013-07-11 09:50:00,62.0,62.15,61.96,62.06,13300.0,38.6653,38.7588,38.6403,38.7027,13300.0
2013-07-11 09:55:00,62.06,62.26,62.06,62.26,5900.0,38.7027,38.8274,38.7027,38.8274,5900.0
2013-07-11 10:00:00,62.22,62.45,62.22,62.28,10600.0,38.8025,38.9459,38.8025,38.8399,10600.0
2013-07-11 10:05:00,62.32,62.5,62.25,62.49,10500.0,38.8648,38.9771,38.8212,38.9708,10500.0
2013-07-11 10:10:00,62.5,62.81,62.49,62.8,51000.0,38.9771,39.1704,38.9708,39.1642,51000.0
2013-07-11 10:15:00,62.79,63.12,62.79,63.09,49100.0,39.1579,39.3637,39.1579,39.345,49100.0
2013-07-11 10:20:00,63.09,63.12,62.79,62.86,26600.0,39.345,39.3637,39.1579,39.2016,26600.0
2013-07-11 10:25:00,62.77,63.1,62.77,63.1,32900.0,39.1455,39.3513,39.1455,39.3513,32900.0
2013-07-11 10:30:00,63.02,63.1,62.95,63.01,43900.0,39.3014,39.3513,39.2577,39.2951,43900.0
2013-07-11 10:35:00,63.0,63.08,62.97,63.08,25600.0,39.2889,39.3388,39.2702,39.3388,25600.0
2013-07-11 10:40:00,63.08,63.18,62.98,63.18,18400.0,39.3388,39.4012,39.2764,39.4012,18400.0
2013-07-11 10:45:00,63.2,63.2,62.99,63.0,23900.0,39.4136,39.4136,39.2827,39.2889,23900.0
2013-07-11 10:50:00,63.0,63.04,62.98,63.01,28000.0,39.2889,39.3138,39.2764,39.2951,28000.0
2013-07-11 10:55:00,63.0,63.1,63.0,63.08,19700.0,39.2889,39.3513,39.2889,39.3388,19700.0
2013-07-11 11:00:00,63.07,63.13,63.07,63.12,19400.0,39.3326,39.37,39.3326,39.3637,19400.0
2013-07-11 11:05:00,63.08,63.25,63.08,63.23,7800.0,39.3388,39.4448,39.3388,39.4323,7800.0
2013-07-11 11:10:00,63.25,63.33,63.25,63.31,5900.0,39.4448,39.4947,39.4448,39.4822,5900.0
2013-07-11 11:15:00,63.27,63.34,63.27,63.34,7900.0,39.4573,39.5009,39.4573,39.5009,7900.0
2013-07-11 11:20:00,63.32,63.62,63.27,63.59,50300.0,39.4885,39.6756,39.4573,39.6568,50300.0
2013-07-11 11:25:00,63.61,63.61,63.47,63.52,24900.0,39.6693,39.6693,39.582,39.6132,24900.0
2013-07-11 11:30:00,63.52,63.58,63.48,63.5,19700.0,39.6132,39.6506,39.5882,39.6007,19700.0
2013-07-11 11:35:00,63.5,63.64,63.49,63.56,31100.0,39.6007,39.688,39.5945,39.6381,31100.0
2013-07-11 11:40:00,63.55,63.66,63.54,63.58,155000.0,39.6319,39.7005,39.6257,39.6506,155000.0
2013-07-11 11:45:00,63.56,63.61,63.38,63.47,21100.0,39.6381,39.6693,39.5259,39.582,21100.0
2013-07-11 11:50:00,63.4,63.4,63.25,63.38,7800.0,39.5384,39.5384,39.4448,39.5259,7800.0
2013-07-11 11:55:00,63.34,63.39,63.24,63.24,10000.0,39.5009,39.5321,39.4386,39.4386,10000.0
2013-07-11 12:00:00,63.21,63.25,63.15,63.15,6400.0,39.4199,39.4448,39.3824,39.3824,6400.0
2013-07-11 12:05:00,63.15,63.23,63.15,63.19,4200.0,39.3824,39.4323,39.3824,39.4074,4200.0
2013-07-11 12:10:00,63.18,63.21,63.16,63.19,3600.0,39.4012,39.4199,39.3887,39.4074,3600.0
2013-07-11 12:15:00,63.2,63.36,63.16,63.23,9300.0,39.4136,39.5134,39.3887,39.4323,9300.0
2013-07-11 12:20:00,63.29,63.33,63.24,63.32,3200.0,39.4698,39.4947,39.4386,39.4885,3200.0
2013-07-11 12:25:00,63.33,63.34,63.24,63.33,22200.0,39.4947,39.5009,39.4386,39.4947,22200.0
2013-07-11 12:30:00,63.34,63.42,63.31,63.4,40300.0,39.5009,39.5508,39.4822,39.5384,40300.0
2013-07-11 12:35:00,63.41,63.47,63.35,63.36,12500.0,39.5446,39.582,39.5072,39.5134,12500.0
2013-07-11 12:40:00,63.39,63.43,63.33,63.39,14000.0,39.5321,39.5571,39.4947,39.5321,14000.0
2013-07-11 12:45:00,63.39,63.45,63.34,63.43,18700.0,39.5321,39.5695,39.5009,39.5571,18700.0
2013-07-11 12:50:00,63.43,63.45,63.3,63.45,11500.0,39.5571,39.5695,39.476,39.5695,11500.0
2013-07-11 12:55:00,63.45,63.45,63.41,63.42,2500.0,39.5695,39.5695,39.5446,39.5508,2500.0
2013-07-11 13:00:00,63.44,63.45,63.34,63.39,4000.0,39.5633,39.5695,39.5009,39.5321,4000.0
2013-07-11 13:05:00,63.38,63.48,63.38,63.45,27800.0,39.5259,39.5882,39.5259,39.5695,27800.0
2013-07-11 13:10:00,63.43,63.48,63.41,63.41,7400.0,39.5571,39.5882,39.5446,39.5446,7400.0
2013-07-11 13:15:00,63.43,63.44,63.15,63.34,8600.0,39.5571,39.5633,39.3824,39.5009,8600.0
2013-07-11 13:20:00,63.34,63.34,63.25,63.29,2100.0,39.5009,39.5009,39.4448,39.4698,2100.0
2013-07-11 13:25:00,63.26,63.35,63.26,63.35,2900.0,39.451,39.5072,39.451,39.5072,2900.0
2013-07-11 13:30:00,63.37,63.37,63.3,63.3,3000.0,39.5196,39.5196,39.476,39.476,3000.0
2013-07-11 13:35:00,63.31,63.35,63.29,63.32,10600.0,39.4822,39.5072,39.4698,39.4885,10600.0
2013-07-11 13:40:00,63.34,63.37,63.33,63.37,28300.0,39.5009,39.5196,39.4947,39.5196,28300.0
2013-07-11 13:45:00,63.38,63.46,63.38,63.45,2900.0,39.5259,39.5758,39.5259,39.5695,2900.0
2013-07-11 13:50:00,63.44,63.47,63.42,63.47,3600.0,39.5633,39.582,39.5508,39.582,3600.0
2013-07-11 13:55:00,63.44,63.54,63.42,63.49,16800.0,39.5633,39.6257,39.5508,39.5945,16800.0
2013-07-11 14:00:00,63.49,63.5,63.43,63.46,30600.0,39.5945,39.6007,39.5571,39.5758,30600.0
2013-07-11 14:05:00,63.47,63.52,63.47,63.5,3700.0,39.582,39.6132,39.582,39.6007,3700.0
2013-07-11 14:10:00,63.52,63.57,63.51,63.55,3600.0,39.6132,39.6444,39.607,39.6319,3600.0
2013-07-11 14:15:00,63.57,63.63,63.54,63.63,33100.0,39.6444,39.6818,39.6257,39.6818,33100.0
2013-07-11 14:20:00,63.61,63.63,63.59,63.63,9500.0,39.6693,39.6818,39.6568,39.6818,9500.0
2013-07-11 14:25:00,63.62,63.75,63.61,63.75,28200.0,39.6756,39.7566,39.6693,39.7566,28200.0
2013-07-11 14:30:00,63.73,63.86,63.7,63.86,14600.0,39.7442,39.8252,39.7254,39.8252,14600.0
2013-07-11 14:35:00,63.82,63.83,63.76,63.82,7900.0,39.8003,39.8065,39.7629,39.8003,7900.0
2013-07-11 14:40:00,63.82,63.88,63.81,63.87,15100.0,39.8003,39.8377,39.794,39.8315,15100.0
2013-07-11 14:45:00,63.87,63.93,63.86,63.92,39500.0,39.8315,39.8689,39.8252,39.8626,39500.0
2013-07-11 14:50:00,63.93,64.03,63.93,64.01,31900.0,39.8689,39.9312,39.8689,39.9188,31900.0
2013-07-11 14:55:00,64.02,64.02,63.8,63.81,35500.0,39.925,39.925,39.7878,39.794,35500.0
2013-07-11 15:00:00,63.82,63.87,63.79,63.79,21000.0,39.8003,39.8315,39.7816,39.7816,21000.0
2013-07-11 15:05:00,63.8,63.84,63.76,63.83,68500.0,39.7878,39.8128,39.7629,39.8065,68500.0
2013-07-11 15:10:00,63.82,63.83,63.7,63.74,10100.0,39.8003,39.8065,39.7254,39.7504,10100.0
2013-07-11 15:15:00,63.73,63.75,63.71,63.71,31400.0,39.7442,39.7566,39.7317,39.7317,31400.0
2013-07-11 15:20:00,63.72,63.97,63.72,63.96,16200.0,39.7379,39.8938,39.7379,39.8876,16200.0
2013-07-11 15:25:00,63.94,64.1,63.93,64.1,21400.0,39.8751,39.9749,39.8689,39.9749,21400.0
2013-07-11 15:30:00,64.11,64.13,64.04,64.13,21200.0,39.9811,39.9936,39.9375,39.9936,21200.0
2013-07-11 15:35:00,64.14,64.19,64.05,64.11,65600.0,39.9998,40.031,39.9437,39.9811,65600.0
2013-07-11 15:40:00,64.11,64.36,64.11,64.35,27700.0,39.9811,40.137,39.9811,40.1308,27700.0
2013-07-11 15:45:00,64.35,64.47,64.35,64.44,44100.0,40.1308,40.2056,40.1308,40.1869,44100.0
2013-07-11 15:50:00,64.44,64.44,64.29,64.43,76700.0,40.1869,40.1869,40.0934,40.1807,76700.0
2013-07-11 15:55:00,64.43,64.6,64.42,64.6,138800.0,40.1807,40.2867,40.1745,40.2867,138800.0
2013-07-12 09:30:00,64.32,64.39,64.13,64.29,28800.0,40.1121,40.1558,39.9936,40.0934,28800.0
2013-07-12 09:35:00,64.27,64.28,63.93,64.02,14700.0,40.0809,40.0872,39.8689,39.925,14700.0
2013-07-12 09:40:00,64.03,64.06,63.6,63.84,23300.0,39.9312,39.95,39.6631,39.8128,23300.0
2013-07-12 09:45:00,63.89,64.02,63.81,63.92,12000.0,39.8439,39.925,39.794,39.8626,12000.0
2013-07-12 09:50:00,63.85,63.86,63.6,63.66,15800.0,39.819,39.8252,39.6631,39.7005,15800.0
2013-07-12 09:55:00,63.69,63.69,63.41,63.49,15900.0,39.7192,39.7192,39.5446,39.5945,15900.0
2013-07-12 10:00:00,63.5,63.65,63.46,63.65,16600.0,39.6007,39.6943,39.5758,39.6943,16600.0
2013-07-12 10:05:00,63.63,63.65,63.47,63.59,15800.0,39.6818,39.6943,39.582,39.6568,15800.0
2013-07-12 10:10:00,63.57,63.62,63.47,63.62,10300.0,39.6444,39.6756,39.582,39.6756,10300.0
2013-07-12 10:15:00,63.62,63.62,63.4,63.48,21500.0,39.6756,39.6756,39.5384,39.5882,21500.0
2013-07-12 10:20:00,63.45,63.48,63.16,63.23,22300.0,39.5695,39.5882,39.3887,39.4323,22300.0
2013-07-12 10:25:00,63.25,63.29,63.2,63.29,6300.0,39.4448,39.4698,39.4136,39.4698,6300.0
2013-07-12 10:30:00,63.3,63.47,63.3,63.44,14000.0,39.476,39.582,39.476,39.5633,14000.0
2013-07-12 10:35:00,63.45,63.5,63.37,63.5,16700.0,39.5695,39.6007,39.5196,39.6007,16700.0
2013-07-12 10:40:00,63.51,63.55,63.44,63.49,16900.0,39.607,39.6319,39.5633,39.5945,16900.0
2013-07-12 10:45:00,63.47,63.48,63.18,63.18,19200.0,39.582,39.5882,39.4012,39.4012,19200.0
2013-07-12 10:50:00,63.17,63.19,63.06,63.14,15300.0,39.3949,39.4074,39.3263,39.3762,15300.0
2013-07-12 10:55:00,63.14,63.37,63.11,63.3,22000.0,39.3762,39.5196,39.3575,39.476,22000.0
2013-07-12 11:00:00,63.28,63.3,63.2,63.23,16000.0,39.4635,39.476,39.4136,39.4323,16000.0
2013-07-12 11:05:00,63.22,63.23,63.15,63.2,13200.0,39.4261,39.4323,39.3824,39.4136,13200.0
2013-07-12 11:10:00,63.21,63.39,63.21,63.34,10500.0,39.4199,39.5321,39.4199,39.5009,10500.0
2013-07-12 11:15:00,63.34,63.34,63.18,63.19,17200.0,39.5009,39.5009,39.4012,39.4074,17200.0
2013-07-12 11:20:00,63.19,63.21,63.09,63.1,24800.0,39.4074,39.4199,39.345,39.3513,24800.0
2013-07-12 11:25:00,63.09,63.1,63.04,63.1,42400.0,39.345,39.3513,39.3138,39.3513,42400.0
2013-07-12 11:30:00,63.08,63.22,63.07,63.22,43500.0,39.3388,39.4261,39.3326,39.4261,43500.0
2013-07-12 11:35:00,63.23,63.23,63.18,63.2,16500.0,39.4323,39.4323,39.4012,39.4136,16500.0
2013-07-12 11:40:00,63.2,63.21,63.17,63.18,8600.0,39.4136,39.4199,39.3949,39.4012,8600.0
2013-07-12 11:45:00,63.18,63.23,63.16,63.17,26100.0,39.4012,39.4323,39.3887,39.3949,26100.0
2013-07-12 11:50:00,63.17,63.17,63.13,63.16,9600.0,39.3949,39.3949,39.37,39.3887,9600.0
2013-07-12 11:55:00,63.16,63.31,63.16,63.31,8500.0,39.3887,39.4822,39.3887,39.4822,8500.0
2013-07-12 12:00:00,63.31,63.48,63.31,63.45,18100.0,39.4822,39.5882,39.4822,39.5695,18100.0
2013-07-12 12:05:00,63.45,63.47,63.44,63.46,33300.0,39.5695,39.582,39.5633,39.5758,33300.0
2013-07-12 12:10:00,63.47,63.47,63.35,63.35,12400.0,39.582,39.582,39.5072,39.5072,12400.0
2013-07-12 12:15:00,63.36,63.4,63.35,63.39,10700.0,39.5134,39.5384,39.5072,39.5321,10700.0
2013-07-12 12:20:00,63.38,63.39,63.31,63.31,10900.0,39.5259,39.5321,39.4822,39.4822,10900.0
2013-07-12 12:25:00,63.31,63.31,63.25,63.25,7800.0,39.4822,39.4822,39.4448,39.4448,7800.0
2013-07-12 12:30:00,63.25,63.31,63.16,63.3,18900.0,39.4448,39.4822,39.3887,39.476,18900.0
2013-07-12 12:35:00,63.31,63.35,63.31,63.34,8100.0,39.4822,39.5072,39.4822,39.5009,8100.0
2013-07-12 12:40:00,63.35,63.36,63.31,63.32,17500.0,39.5072,39.5134,39.4822,39.4885,17500.0
2013-07-12 12:45:00,63.32,63.35,63.28,63.31,27200.0,39.4885,39.5072,39.4635,39.4822,27200.0
2013-07-12 12:50:00,63.3,63.35,63.3,63.35,6100.0,39.476,39.5072,39.476,39.5072,6100.0
2013-07-12 12:55:00,63.34,63.35,63.33,63.33,11600.0,39.5009,39.5072,39.4947,39.4947,11600.0
2013-07-12 13:00:00,63.34,63.47,63.32,63.37,27400.0,39.5009,39.582,39.4885,39.5196,27400.0
2013-07-12 13:05:00,63.36,63.42,63.34,63.42,8000.0,39.5134,39.5508,39.5009,39.5508,8000.0
2013-07-12 13:10:00,63.42,63.43,63.36,63.36,8000.0,39.5508,39.5571,39.5134,39.5134,8000.0
2013-07-12 13:15:00,63.36,63.38,63.34,63.38,5500.0,39.5134,39.5259,39.5009,39.5259,5500.0
2013-07-12 13:20:00,63.39,63.54,63.39,63.54,17700.0,39.5321,39.6257,39.5321,39.6257,17700.0
2013-07-12 13:25:00,63.55,63.57,63.53,63.53,8700.0,39.6319,39.6444,39.6194,39.6194,8700.0
2013-07-12 13:30:00,63.53,63.57,63.52,63.55,7100.0,39.6194,39.6444,39.6132,39.6319,7100.0
2013-07-12 13:35:00,63.55,63.55,63.5,63.52,13500.0,39.6319,39.6319,39.6007,39.6132,13500.0
2013-07-12 13:40:00,63.52,63.63,63.52,63.61,8800.0,39.6132,39.6818,39.6132,39.6693,8800.0
2013-07-12 13:45:00,63.61,63.74,63.59,63.74,8500.0,39.6693,39.7504,39.6568,39.7504,8500.0
2013-07-12 13:50:00,63.74,63.75,63.56,63.56,16700.0,39.7504,39.7566,39.6381,39.6381,16700.0
2013-07-12 13:55:00,63.55,63.56,63.49,63.49,17100.0,39.6319,39.6381,39.5945,39.5945,17100.0
2013-07-12 14:00:00,63.5,63.5,63.43,63.47,6000.0,39.6007,39.6007,39.5571,39.582,6000.0
2013-07-12 14:05:00,63.48,63.51,63.47,63.49,12900.0,39.5882,39.607,39.582,39.5945,12900.0
2013-07-12 14:10:00,63.49,63.5,63.41,63.5,14900.0,39.5945,39.6007,39.5446,39.6007,14900.0
2013-07-12 14:15:00,63.51,63.51,63.41,63.43,11600.0,39.607,39.607,39.5446,39.5571,11600.0
2013-07-12 14:20:00,63.42,63.47,63.4,63.47,11600.0,39.5508,39.582,39.5384,39.582,11600.0
2013-07-12 14:25:00,63.44,63.49,63.44,63.47,7200.0,39.5633,39.5945,39.5633,39.582,7200.0
2013-07-12 14:30:00,63.49,63.5,63.47,63.5,12400.0,39.5945,39.6007,39.582,39.6007,12400.0
2013-07-12 14:35:00,63.5,63.51,63.47,63.48,19700.0,39.6007,39.607,39.582,39.5882,19700.0
2013-07-12 14:40:00,63.47,63.48,63.42,63.45,11100.0,39.582,39.5882,39.5508,39.5695,11100.0
2013-07-12 14:45:00,63.46,63.51,63.46,63.49,11200.0,39.5758,39.607,39.5758,39.5945,11200.0
2013-07-12 14:50:00,63.49,63.51,63.48,63.51,30200.0,39.5945,39.607,39.5882,39.607,30200.0
2013-07-12 14:55:00,63.5,63.52,63.5,63.52,20700.0,39.6007,39.6132,39.6007,39.6132,20700.0
2013-07-12 15:00:00,63.52,63.53,63.52,63.52,8400.0,39.6132,39.6194,39.6132,39.6132,8400.0
2013-07-12 15:05:00,63.53,63.56,63.5,63.52,66600.0,39.6194,39.6381,39.6007,39.6132,66600.0
2013-07-12 15:10:00,63.51,63.52,63.48,63.48,13200.0,39.607,39.6132,39.5882,39.5882,13200.0
2013-07-12 15:15:00,63.5,63.5,63.44,63.47,17000.0,39.6007,39.6007,39.5633,39.582,17000.0
2013-07-12 15:20:00,63.48,63.48,63.43,63.43,10300.0,39.5882,39.5882,39.5571,39.5571,10300.0
2013-07-12 15:25:00,63.43,63.45,63.42,63.44,19900.0,39.5571,39.5695,39.5508,39.5633,19900.0
2013-07-12 15:30:00,63.43,63.47,63.42,63.44,29300.0,39.5571,39.582,39.5508,39.5633,29300.0
2013-07-12 15:35:00,63.45,63.47,63.43,63.44,25100.0,39.5695,39.582,39.5571,39.5633,25100.0
2013-07-12 15:40:00,63.44,63.45,63.42,63.42,29400.0,39.5633,39.5695,39.5508,39.5508,29400.0
2013-07-12 15:45:00,63.43,63.45,63.41,63.43,63000.0,39.5571,39.5695,39.5446,39.5571,63000.0
2013-07-12 15:50:00,63.43,63.45,63.42,63.43,64900.0,39.5571,39.5695,39.5508,39.5571,64900.0
2013-07-12 15:55:00,63.44,63.58,63.44,63.54,79300.0,39.5633,39.6506,39.5633,39.6257,79300.0
2013-07-15 09:30:00,63.51,63.92,63.51,63.85,11800.0,39.607,39.8626,39.607,39.819,11800.0
2013-07-15 09:35:00,63.8,63.8,63.34,63.36,5200.0,39.7878,39.7878,39.5009,39.5134,5200.0
2013-07-15 09:40:00,63.45,63.49,63.27,63.49,8400.0,39.5695,39.5945,39.4573,39.5945,8400.0
2013-07-15 09:45:00,63.54,63.54,63.13,63.15,3300.0,39.6257,39.6257,39.37,39.3824,3300.0
2013-07-15 09:50:00,63.23,63.47,63.23,63.45,4900.0,39.4323,39.582,39.4323,39.5695,4900.0
2013-07-15 09:55:00,63.47,63.49,63.22,63.34,4900.0,39.582,39.5945,39.4261,39.5009,4900.0
2013-07-15 10:00:00,63.34,63.42,63.34,63.38,2300.0,39.5009,39.5508,39.5009,39.5259,2300.0
2013-07-15 10:05:00,63.38,63.45,63.35,63.4,2500.0,39.5259,39.5695,39.5072,39.5384,2500.0
2013-07-15 10:10:00,63.39,63.4,63.21,63.23,4100.0,39.5321,39.5384,39.4199,39.4323,4100.0
2013-07-15 10:15:00,63.23,63.28,63.2,63.28,3300.0,39.4323,39.4635,39.4136,39.4635,3300.0
2013-07-15 10:20:00,63.28,63.32,63.27,63.27,1800.0,39.4635,39.4885,39.4573,39.4573,1800.0
2013-07-15 10:25:00,63.23,63.25,63.14,63.22,4100.0,39.4323,39.4448,39.3762,39.4261,4100.0
2013-07-15 10:30:00,63.25,63.26,63.1,63.1,3600.0,39.4448,39.451,39.3513,39.3513,3600.0
2013-07-15 10:35:00,63.13,63.18,63.06,63.18,8200.0,39.37,39.4012,39.3263,39.4012,8200.0
2013-07-15 10:40:00,63.17,63.18,63.11,63.11,2600.0,39.3949,39.4012,39.3575,39.3575,2600.0
2013-07-15 10:45:00,63.14,63.14,63.04,63.12,6600.0,39.3762,39.3762,39.3138,39.3637,6600.0
2013-07-15 10:50:00,63.13,63.24,63.13,63.24,700.0,39.37,39.4386,39.37,39.4386,700.0
2013-07-15 10:55:00,63.3,63.37,63.19,63.19,7900.0,39.476,39.5196,39.4074,39.4074,7900.0
2013-07-15 11:00:00,63.2,63.21,63.13,63.19,7300.0,39.4136,39.4199,39.37,39.4074,7300.0
2013-07-15 11:05:00,63.2,63.27,63.2,63.26,2100.0,39.4136,39.4573,39.4136,39.451,2100.0
2013-07-15 11:10:00,63.27,63.39,63.27,63.39,800.0,39.4573,39.5321,39.4573,39.5321,800.0
2013-07-15 11:15:00,63.39,63.41,63.37,63.41,5000.0,39.5321,39.5446,39.5196,39.5446,5000.0
2013-07-15 11:20:00,63.41,63.42,63.37,63.37,5200.0,39.5446,39.5508,39.5196,39.5196,5200.0
2013-07-15 11:25:00,63.37,63.46,63.34,63.45,11500.0,39.5196,39.5758,39.5009,39.5695,11500.0
2013-07-15 11:30:00,63.45,63.46,63.36,63.36,3700.0,39.5695,39.5758,39.5134,39.5134,3700.0
2013-07-15 11:35:00,63.38,63.5,63.37,63.5,4600.0,39.5259,39.6007,39.5196,39.6007,4600.0
2013-07-15 11:40:00,63.51,63.51,63.4,63.4,3500.0,39.607,39.607,39.5384,39.5384,3500.0
2013-07-15 11:45:00,63.4,63.42,63.37,63.37,3600.0,39.5384,39.5508,39.5196,39.5196,3600.0
2013-07-15 11:50:00,63.37,63.38,63.27,63.28,5900.0,39.5196,39.5259,39.4573,39.4635,5900.0
2013-07-15 11:55:00,63.32,63.36,63.29,63.35,3300.0,39.4885,39.5134,39.4698,39.5072,3300.0
2013-07-15 12:00:00,63.35,63.36,63.31,63.35,3600.0,39.5072,39.5134,39.4822,39.5072,3600.0
2013-07-15 12:05:00,63.38,63.38,63.32,63.33,7500.0,39.5259,39.5259,39.4885,39.4947,7500.0
2013-07-15 12:10:00,63.31,63.32,63.25,63.32,17400.0,39.4822,39.4885,39.4448,39.4885,17400.0
2013-07-15 12:15:00,63.31,63.36,63.29,63.34,1800.0,39.4822,39.5134,39.4698,39.5009,1800.0
2013-07-15 12:20:00,63.35,63.37,63.3,63.33,9900.0,39.5072,39.5196,39.476,39.4947,9900.0
2013-07-15 12:25:00,63.37,63.38,63.33,63.37,1900.0,39.5196,39.5259,39.4947,39.5196,1900.0
2013-07-15 12:30:00,63.38,63.4,63.37,63.4,3200.0,39.5259,39.5384,39.5196,39.5384,3200.0
2013-07-15 12:35:00,63.4,63.43,63.39,63.39,4800.0,39.5384,39.5571,39.5321,39.5321,4800.0
2013-07-15 12:40:00,63.4,63.4,63.37,63.4,6200.0,39.5384,39.5384,39.5196,39.5384,6200.0
2013-07-15 12:45:00,63.38,63.4,63.32,63.32,4300.0,39.5259,39.5384,39.4885,39.4885,4300.0
2013-07-15 12:50:00,63.32,63.35,63.29,63.29,24800.0,39.4885,39.5072,39.4698,39.4698,24800.0
2013-07-15 12:55:00,63.3,63.3,63.24,63.25,8300.0,39.476,39.476,39.4386,39.4448,8300.0
2013-07-15 13:00:00,63.25,63.28,63.22,63.27,5100.0,39.4448,39.4635,39.4261,39.4573,5100.0
2013-07-15 13:05:00,63.27,63.3,63.26,63.3,8600.0,39.4573,39.476,39.451,39.476,8600.0
2013-07-15 13:10:00,63.31,63.39,63.29,63.33,2600.0,39.4822,39.5321,39.4698,39.4947,2600.0
2013-07-15 13:15:00,63.39,63.49,63.39,63.47,3500.0,39.5321,39.5945,39.5321,39.582,3500.0
2013-07-15 13:20:00,63.47,63.5,63.43,63.5,6600.0,39.582,39.6007,39.5571,39.6007,6600.0
2013-07-15 13:25:00,63.5,63.59,63.47,63.52,3100.0,39.6007,39.6568,39.582,39.6132,3100.0
2013-07-15 13:30:00,63.56,63.6,63.5,63.58,1400.0,39.6381,39.6631,39.6007,39.6506,1400.0
2013-07-15 13:35:00,63.51,63.59,63.51,63.58,5700.0,39.607,39.6568,39.607,39.6506,5700.0
2013-07-15 13:40:00,63.57,63.58,63.52,63.57,2900.0,39.6444,39.6506,39.6132,39.6444,2900.0
2013-07-15 13:45:00,63.59,63.62,63.54,63.6,5100.0,39.6568,39.6756,39.6257,39.6631,5100.0
2013-07-15 13:50:00,63.6,63.67,63.6,63.61,2800.0,39.6631,39.7067,39.6631,39.6693,2800.0
2013-07-15 13:55:00,63.63,63.63,63.57,63.57,3600.0,39.6818,39.6818,39.6444,39.6444,3600.0
2013-07-15 14:00:00,63.57,63.61,63.57,63.61,1400.0,39.6444,39.6693,39.6444,39.6693,1400.0
2013-07-15 14:05:00,63.62,63.67,63.59,63.65,12500.0,39.6756,39.7067,39.6568,39.6943,12500.0
2013-07-15 14:10:00,63.7,63.72,63.65,63.7,1500.0,39.7254,39.7379,39.6943,39.7254,1500.0
2013-07-15 14:15:00,63.71,63.71,63.71,63.71,500.0,39.7317,39.7317,39.7317,39.7317,500.0
2013-07-15 14:20:00,63.69,63.69,63.62,63.67,13500.0,39.7192,39.7192,39.6756,39.7067,13500.0
2013-07-15 14:25:00,63.66,63.67,63.63,63.65,13300.0,39.7005,39.7067,39.6818,39.6943,13300.0
2013-07-15 14:30:00,63.67,63.68,63.57,63.58,3500.0,39.7067,39.713,39.6444,39.6506,3500.0
2013-07-15 14:35:00,63.58,63.62,63.55,63.6,6400.0,39.6506,39.6756,39.6319,39.6631,6400.0
2013-07-15 14:40:00,63.56,63.67,63.56,63.62,2900.0,39.6381,39.7067,39.6381,39.6756,2900.0
2013-07-15 14:45:00,63.63,63.66,63.62,63.65,1600.0,39.6818,39.7005,39.6756,39.6943,1600.0
2013-07-15 14:50:00,63.65,63.67,63.63,63.66,4000.0,39.6943,39.7067,39.6818,39.7005,4000.0
2013-07-15 14:55:00,63.63,63.64,63.6,63.61,3300.0,39.6818,39.688,39.6631,39.6693,3300.0
2013-07-15 15:00:00,63.65,63.65,63.56,63.6,9900.0,39.6943,39.6943,39.6381,39.6631,9900.0
2013-07-15 15:05:00,63.6,63.71,63.6,63.66,12500.0,39.6631,39.7317,39.6631,39.7005,12500.0
2013-07-15 15:10:00,63.65,63.7,63.65,63.69,2000.0,39.6943,39.7254,39.6943,39.7192,2000.0
2013-07-15 15:15:00,63.73,63.75,63.66,63.66,4200.0,39.7442,39.7566,39.7005,39.7005,4200.0
2013-07-15 15:20:00,63.67,63.7,63.66,63.69,15900.0,39.7067,39.7254,39.7005,39.7192,15900.0
2013-07-15 15:25:00,63.67,63.68,63.57,63.59,28100.0,39.7067,39.713,39.6444,39.6568,28100.0
2013-07-15 15:30:00,63.56,63.65,63.56,63.61,8700.0,39.6381,39.6943,39.6381,39.6693,8700.0
2013-07-15 15:35:00,63.6,63.63,63.53,63.53,9300.0,39.6631,39.6818,39.6194,39.6194,9300.0
2013-07-15 15:40:00,63.51,63.53,63.5,63.51,9300.0,39.607,39.6194,39.6007,39.607,9300.0
2013-07-15 15:45:00,63.52,63.64,63.52,63.63,12200.0,39.6132,39.688,39.6132,39.6818,12200.0
2013-07-15 15:50:00,63.62,63.64,63.61,63.62,17300.0,39.6756,39.688,39.6693,39.6756,17300.0
2013-07-15 15:55:00,63.61,63.64,63.6,63.64,22700.0,39.6693,39.688,39.6631,39.688,22700.0
2013-07-16 09:30:00,63.78,64.06,63.67,63.67,21700.0,39.7753,39.95,39.7067,39.7067,21700.0
2013-07-16 09:35:00,63.65,63.8,63.65,63.74,2100.0,39.6943,39.7878,39.6943,39.7504,2100.0
2013-07-16 09:40:00,63.7,63.71,63.35,63.42,6600.0,39.7254,39.7317,39.5072,39.5508,6600.0
2013-07-16 09:45:00,63.38,63.49,63.26,63.46,6700.0,39.5259,39.5945,39.451,39.5758,6700.0
2013-07-16 09:50:00,63.48,63.48,63.3,63.37,3800.0,39.5882,39.5882,39.476,39.5196,3800.0
2013-07-16 09:55:00,63.37,63.78,63.37,63.7,5800.0,39.5196,39.7753,39.5196,39.7254,5800.0
2013-07-16 10:00:00,63.65,63.85,63.51,63.82,10600.0,39.6943,39.819,39.607,39.8003,10600.0
2013-07-16 10:05:00,63.73,63.76,63.58,63.62,15800.0,39.7442,39.7629,39.6506,39.6756,15800.0
2013-07-16 10:10:00,63.62,63.68,63.56,63.57,4800.0,39.6756,39.713,39.6381,39.6444,4800.0
2013-07-16 10:15:00,63.58,63.58,63.5,63.53,4400.0,39.6506,39.6506,39.6007,39.6194,4400.0
2013-07-16 10:20:00,63.54,63.56,63.43,63.44,5700.0,39.6257,39.6381,39.5571,39.5633,5700.0
2013-07-16 10:25:00,63.42,63.5,63.38,63.41,4800.0,39.5508,39.6007,39.5259,39.5446,4800.0
2013-07-16 10:30:00,63.49,63.5,63.42,63.44,5300.0,39.5945,39.6007,39.5508,39.5633,5300.0
2013-07-16 10:35:00,63.42,63.54,63.41,63.49,22100.0,39.5508,39.6257,39.5446,39.5945,22100.0
2013-07-16 10:40:00,63.49,63.53,63.47,63.49,2900.0,39.5945,39.6194,39.582,39.5945,2900.0
2013-07-16 10:45:00,63.49,63.51,63.41,63.41,2100.0,39.5945,39.607,39.5446,39.5446,2100.0
2013-07-16 10:50:00,63.43,63.51,63.42,63.51,4100.0,39.5571,39.607,39.5508,39.607,4100.0
2013-07-16 10:55:00,63.52,63.52,63.25,63.32,7200.0,39.6132,39.6132,39.4448,39.4885,7200.0
2013-07-16 11:00:00,63.32,63.44,63.22,63.27,19600.0,39.4885,39.5633,39.4261,39.4573,19600.0
2013-07-16 11:05:00,63.26,63.43,63.2,63.43,1600.0,39.451,39.5571,39.4136,39.5571,1600.0
2013-07-16 11:10:00,63.43,63.45,63.32,63.32,5500.0,39.5571,39.5695,39.4885,39.4885,5500.0
2013-07-16 11:15:00,63.3,63.33,63.24,63.32,2300.0,39.476,39.4947,39.4386,39.4885,2300.0
2013-07-16 11:20:00,63.33,63.46,63.33,63.43,3200.0,39.4947,39.5758,39.4947,39.5571,3200.0
2013-07-16 11:25:00,63.43,63.52,63.43,63.5,3600.0,39.5571,39.6132,39.5571,39.6007,3600.0
2013-07-16 11:30:00,63.49,63.51,63.46,63.49,2200.0,39.5945,39.607,39.5758,39.5945,2200.0
2013-07-16 11:35:00,63.5,63.56,63.5,63.56,10400.0,39.6007,39.6381,39.6007,39.6381,10400.0
2013-07-16 11:40:00,63.55,63.55,63.48,63.53,8500.0,39.6319,39.6319,39.5882,39.6194,8500.0
2013-07-16 11:45:00,63.5,63.53,63.43,63.44,1900.0,39.6007,39.6194,39.5571,39.5633,1900.0
2013-07-16 11:50:00,63.44,63.52,63.41,63.51,3400.0,39.5633,39.6132,39.5446,39.607,3400.0
2013-07-16 11:55:00,63.52,63.6,63.5,63.58,3900.0,39.6132,39.6631,39.6007,39.6506,3900.0
2013-07-16 12:00:00,63.55,63.56,63.45,63.49,6200.0,39.6319,39.6381,39.5695,39.5945,6200.0
2013-07-16 12:05:00,63.49,63.51,63.49,63.51,1100.0,39.5945,39.607,39.5945,39.607,1100.0
2013-07-16 12:10:00,63.46,63.53,63.46,63.51,4100.0,39.5758,39.6194,39.5758,39.607,4100.0
2013-07-16 12:15:00,63.5,63.52,63.45,63.45,2700.0,39.6007,39.6132,39.5695,39.5695,2700.0
2013-07-16 12:20:00,63.47,63.52,63.46,63.51,2200.0,39.582,39.6132,39.5758,39.607,2200.0
2013-07-16 12:25:00,63.51,63.66,63.51,63.66,8200.0,39.607,39.7005,39.607,39.7005,8200.0
2013-07-16 12:30:00,63.65,63.71,63.64,63.67,7500.0,39.6943,39.7317,39.688,39.7067,7500.0
2013-07-16 12:35:00,63.67,63.73,63.67,63.71,2000.0,39.7067,39.7442,39.7067,39.7317,2000.0
2013-07-16 12:40:00,63.69,63.73,63.65,63.69,18500.0,39.7192,39.7442,39.6943,39.7192,18500.0
2013-07-16 12:45:00,63.69,63.69,63.59,63.64,3500.0,39.7192,39.7192,39.6568,39.688,3500.0
2013-07-16 12:50:00,63.64,63.66,63.57,63.57,3200.0,39.688,39.7005,39.6444,39.6444,3200.0
2013-07-16 12:55:00,63.59,63.61,63.56,63.57,3100.0,39.6568,39.6693,39.6381,39.6444,3100.0
2013-07-16 13:00:00,63.61,63.63,63.52,63.52,3600.0,39.6693,39.6818,39.6132,39.6132,3600.0
2013-07-16 13:05:00,63.56,63.61,63.53,63.61,3100.0,39.6381,39.6693,39.6194,39.6693,3100.0
2013-07-16 13:10:00,63.6,63.6,63.5,63.54,52500.0,39.6631,39.6631,39.6007,39.6257,52500.0
2013-07-16 13:15:00,63.53,63.54,63.5,63.51,9000.0,39.6194,39.6257,39.6007,39.607,9000.0
2013-07-16 13:20:00,63.53,63.53,63.41,63.42,6600.0,39.6194,39.6194,39.5446,39.5508,6600.0
2013-07-16 13:25:00,63.38,63.4,63.35,63.4,3400.0,39.5259,39.5384,39.5072,39.5384,3400.0
2013-07-16 13:30:00,63.36,63.4,63.28,63.35,21200.0,39.5134,39.5384,39.4635,39.5072,21200.0
2013-07-16 13:35:00,63.32,63.34,63.3,63.32,5200.0,39.4885,39.5009,39.476,39.4885,5200.0
2013-07-16 13:40:00,63.33,63.34,63.19,63.22,6900.0,39.4947,39.5009,39.4074,39.4261,6900.0
2013-07-16 13:45:00,63.23,63.31,63.23,63.28,6700.0,39.4323,39.4822,39.4323,39.4635,6700.0
2013-07-16 13:50:00,63.24,63.24,63.11,63.12,3700.0,39.4386,39.4386,39.3575,39.3637,3700.0
2013-07-16 13:55:00,63.12,63.24,63.1,63.24,9200.0,39.3637,39.4386,39.3513,39.4386,9200.0
2013-07-16 14:00:00,63.26,63.28,63.16,63.28,6400.0,39.451,39.4635,39.3887,39.4635,6400.0
2013-07-16 14:05:00,63.28,63.28,63.15,63.19,5800.0,39.4635,39.4635,39.3824,39.4074,5800.0
2013-07-16 14:10:00,63.19,63.29,63.15,63.28,39300.0,39.4074,39.4698,39.3824,39.4635,39300.0
2013-07-16 14:15:00,63.27,63.37,63.26,63.35,12700.0,39.4573,39.5196,39.451,39.5072,12700.0
2013-07-16 14:20:00,63.36,63.38,63.25,63.34,10400.0,39.5134,39.5259,39.4448,39.5009,10400.0
2013-07-16 14:25:00,63.35,63.38,63.18,63.2,23800.0,39.5072,39.5259,39.4012,39.4136,23800.0
2013-07-16 14:30:00,63.22,63.28,63.2,63.28,50200.0,39.4261,39.4635,39.4136,39.4635,50200.0
2013-07-16 14:35:00,63.26,63.33,63.25,63.33,4700.0,39.451,39.4947,39.4448,39.4947,4700.0
2013-07-16 14:40:00,63.35,63.37,63.34,63.36,5700.0,39.5072,39.5196,39.5009,39.5134,5700.0
2013-07-16 14:45:00,63.38,63.51,63.38,63.48,4500.0,39.5259,39.607,39.5259,39.5882,4500.0
2013-07-16 14:50:00,63.49,63.58,63.48,63.57,9800.0,39.5945,39.6506,39.5882,39.6444,9800.0
2013-07-16 14:55:00,63.57,63.57,63.49,63.51,20300.0,39.6444,39.6444,39.5945,39.607,20300.0
2013-07-16 15:00:00,63.5,63.55,63.43,63.45,12000.0,39.6007,39.6319,39.5571,39.5695,12000.0
2013-07-16 15:05:00,63.44,63.51,63.4,63.44,19200.0,39.5633,39.607,39.5384,39.5633,19200.0
2013-07-16 15:10:00,63.43,63.53,63.39,63.42,24300.0,39.5571,39.6194,39.5321,39.5508,24300.0
2013-07-16 15:15:00,63.41,63.56,63.39,63.43,17600.0,39.5446,39.6381,39.5321,39.5571,17600.0
2013-07-16 15:20:00,63.42,63.67,63.42,63.6,26900.0,39.5508,39.7067,39.5508,39.6631,26900.0
2013-07-16 15:25:00,63.57,63.67,63.57,63.65,22100.0,39.6444,39.7067,39.6444,39.6943,22100.0
2013-07-16 15:30:00,63.67,63.69,63.59,63.69,22100.0,39.7067,39.7192,39.6568,39.7192,22100.0
2013-07-16 15:35:00,63.68,63.68,63.62,63.62,8400.0,39.713,39.713,39.6756,39.6756,8400.0
2013-07-16 15:40:00,63.62,63.68,63.59,63.68,19800.0,39.6756,39.713,39.6568,39.713,19800.0
2013-07-16 15:45:00,63.69,63.88,63.67,63.81,28000.0,39.7192,39.8377,39.7067,39.794,28000.0
2013-07-16 15:50:00,63.83,63.83,63.74,63.81,29100.0,39.8065,39.8065,39.7504,39.794,29100.0
2013-07-16 15:55:00,63.82,63.88,63.81,63.85,85700.0,39.8003,39.8377,39.794,39.819,85700.0
2013-07-17 09:30:00,63.94,63.98,63.45,63.46,27800.0,39.8751,39.9001,39.5695,39.5758,27800.0
2013-07-17 09:35:00,63.47,63.71,63.41,63.5,23400.0,39.582,39.7317,39.5446,39.6007,23400.0
2013-07-17 09:40:00,63.51,63.72,63.21,63.72,11900.0,39.607,39.7379,39.4199,39.7379,11900.0
2013-07-17 09:45:00,63.76,63.86,63.73,63.8,9100.0,39.7629,39.8252,39.7442,39.7878,9100.0
2013-07-17 09:50:00,63.76,63.76,63.51,63.75,21600.0,39.7629,39.7629,39.607,39.7566,21600.0
2013-07-17 09:55:00,63.78,63.95,63.63,63.74,30600.0,39.7753,39.8814,39.6818,39.7504,30600.0
2013-07-17 10:00:00,63.74,63.85,63.67,63.71,12900.0,39.7504,39.819,39.7067,39.7317,12900.0
2013-07-17 10:05:00,63.71,63.96,63.71,63.96,36900.0,39.7317,39.8876,39.7317,39.8876,36900.0
2013-07-17 10:10:00,63.91,64.04,63.81,63.95,15700.0,39.8564,39.9375,39.794,39.8814,15700.0
2013-07-17 10:15:00,63.95,64.25,63.95,64.2,26500.0,39.8814,40.0684,39.8814,40.0373,26500.0
2013-07-17 10:20:00,64.19,64.25,64.17,64.24,11500.0,40.031,40.0684,40.0186,40.0622,11500.0
2013-07-17 10:25:00,64.23,64.26,64.19,64.21,9800.0,40.056,40.0747,40.031,40.0435,9800.0
2013-07-17 10:30:00,64.18,64.18,63.99,64.01,13300.0,40.0248,40.0248,39.9063,39.9188,13300.0
2013-07-17 10:35:00,64.0,64.22,63.97,63.98,26700.0,39.9125,40.0497,39.8938,39.9001,26700.0
2013-07-17 10:40:00,63.96,63.97,63.84,63.9,7100.0,39.8876,39.8938,39.8128,39.8502,7100.0
2013-07-17 10:45:00,63.89,63.89,63.77,63.81,6000.0,39.8439,39.8439,39.7691,39.794,6000.0
2013-07-17 10:50:00,63.83,63.9,63.81,63.85,6600.0,39.8065,39.8502,39.794,39.819,6600.0
2013-07-17 10:55:00,63.84,63.86,63.78,63.85,5600.0,39.8128,39.8252,39.7753,39.819,5600.0
2013-07-17 11:00:00,63.85,63.99,63.85,63.87,17000.0,39.819,39.9063,39.819,39.8315,17000.0
2013-07-17 11:05:00,63.86,63.91,63.82,63.9,11700.0,39.8252,39.8564,39.8003,39.8502,11700.0
2013-07-17 11:10:00,63.87,63.93,63.84,63.91,6200.0,39.8315,39.8689,39.8128,39.8564,6200.0
2013-07-17 11:15:00,63.91,64.06,63.85,64.03,9900.0,39.8564,39.95,39.819,39.9312,9900.0
2013-07-17 11:20:00,64.04,64.21,64.03,64.12,11600.0,39.9375,40.0435,39.9312,39.9874,11600.0
2013-07-17 11:25:00,64.12,64.13,63.99,64.05,10100.0,39.9874,39.9936,39.9063,39.9437,10100.0
2013-07-17 11:30:00,64.04,64.08,63.96,64.03,14800.0,39.9375,39.9624,39.8876,39.9312,14800.0
2013-07-17 11:35:00,64.03,64.12,63.98,64.1,7600.0,39.9312,39.9874,39.9001,39.9749,7600.0
2013-07-17 11:40:00,64.09,64.14,63.98,64.1,14100.0,39.9687,39.9998,39.9001,39.9749,14100.0
2013-07-17 11:45:00,64.09,64.11,63.97,64.04,7700.0,39.9687,39.9811,39.8938,39.9375,7700.0
2013-07-17 11:50:00,64.05,64.05,63.92,64.01,13900.0,39.9437,39.9437,39.8626,39.9188,13900.0
2013-07-17 11:55:00,63.99,64.07,63.92,63.93,7900.0,39.9063,39.9562,39.8626,39.8689,7900.0
2013-07-17 12:00:00,63.94,64.0,63.93,64.0,5800.0,39.8751,39.9125,39.8689,39.9125,5800.0
2013-07-17 12:05:00,63.99,64.01,63.93,64.01,4800.0,39.9063,39.9188,39.8689,39.9188,4800.0
2013-07-17 12:10:00,64.02,64.09,63.97,63.97,7800.0,39.925,39.9687,39.8938,39.8938,7800.0
2013-07-17 12:15:00,63.97,63.98,63.92,63.97,8600.0,39.8938,39.9001,39.8626,39.8938,8600.0
2013-07-17 12:20:00,63.97,63.97,63.85,63.86,9400.0,39.8938,39.8938,39.819,39.8252,9400.0
2013-07-17 12:25:00,63.86,63.87,63.8,63.8,8100.0,39.8252,39.8315,39.7878,39.7878,8100.0
2013-07-17 12:30:00,63.82,63.86,63.77,63.77,9600.0,39.8003,39.8252,39.7691,39.7691,9600.0
2013-07-17 12:35:00,63.76,63.78,63.72,63.73,4000.0,39.7629,39.7753,39.7379,39.7442,4000.0
2013-07-17 12:40:00,63.71,63.86,63.7,63.85,10000.0,39.7317,39.8252,39.7254,39.819,10000.0
2013-07-17 12:45:00,63.82,63.87,63.79,63.86,8100.0,39.8003,39.8315,39.7816,39.8252,8100.0
2013-07-17 12:50:00,63.89,63.89,63.82,63.86,4500.0,39.8439,39.8439,39.8003,39.8252,4500.0
2013-07-17 12:55:00,63.85,63.92,63.83,63.92,9100.0,39.819,39.8626,39.8065,39.8626,9100.0
2013-07-17 13:00:00,63.91,64.05,63.88,64.0,31900.0,39.8564,39.9437,39.8377,39.9125,31900.0
2013-07-17 13:05:00,63.99,63.99,63.96,63.96,6800.0,39.9063,39.9063,39.8876,39.8876,6800.0
2013-07-17 13:10:00,63.96,63.96,63.85,63.89,18100.0,39.8876,39.8876,39.819,39.8439,18100.0
2013-07-17 13:15:00,63.86,63.92,63.84,63.91,9400.0,39.8252,39.8626,39.8128,39.8564,9400.0
2013-07-17 13:20:00,63.9,64.03,63.9,64.0,20600.0,39.8502,39.9312,39.8502,39.9125,20600.0
2013-07-17 13:25:00,64.0,64.05,63.96,64.05,10000.0,39.9125,39.9437,39.8876,39.9437,10000.0
2013-07-17 13:30:00,64.03,64.09,64.02,64.06,8400.0,39.9312,39.9687,39.925,39.95,8400.0
2013-07-17 13:35:00,64.08,64.09,64.05,64.08,5900.0,39.9624,39.9687,39.9437,39.9624,5900.0
2013-07-17 13:40:00,64.1,64.21,64.1,64.19,10700.0,39.9749,40.0435,39.9749,40.031,10700.0
2013-07-17 13:45:00,64.19,64.22,64.14,64.19,8700.0,40.031,40.0497,39.9998,40.031,8700.0
2013-07-17 13:50:00,64.18,64.26,64.18,64.26,5300.0,40.0248,40.0747,40.0248,40.0747,5300.0
2013-07-17 13:55:00,64.24,64.25,64.21,64.21,8200.0,40.0622,40.0684,40.0435,40.0435,8200.0
2013-07-17 14:00:00,64.2,64.23,64.18,64.21,7900.0,40.0373,40.056,40.0248,40.0435,7900.0
2013-07-17 14:05:00,64.21,64.23,64.2,64.2,2600.0,40.0435,40.056,40.0373,40.0373,2600.0
2013-07-17 14:10:00,64.19,64.22,64.15,64.2,8000.0,40.031,40.0497,40.0061,40.0373,8000.0
2013-07-17 14:15:00,64.18,64.19,64.05,64.1,20700.0,40.0248,40.031,39.9437,39.9749,20700.0
2013-07-17 14:20:00,64.09,64.1,64.0,64.06,20700.0,39.9687,39.9749,39.9125,39.95,20700.0
2013-07-17 14:25:00,64.07,64.2,64.07,64.2,6200.0,39.9562,40.0373,39.9562,40.0373,6200.0
2013-07-17 14:30:00,64.2,64.28,64.19,64.25,11400.0,40.0373,40.0872,40.031,40.0684,11400.0
2013-07-17 14:35:00,64.24,64.36,64.24,64.36,9900.0,40.0622,40.137,40.0622,40.137,9900.0
2013-07-17 14:40:00,64.37,64.4,64.26,64.29,18700.0,40.1433,40.162,40.0747,40.0934,18700.0
2013-07-17 14:45:00,64.28,64.3,64.25,64.25,6700.0,40.0872,40.0996,40.0684,40.0684,6700.0
2013-07-17 14:50:00,64.27,64.29,64.23,64.25,14900.0,40.0809,40.0934,40.056,40.0684,14900.0
2013-07-17 14:55:00,64.25,64.28,64.17,64.18,10600.0,40.0684,40.0872,40.0186,40.0248,10600.0
2013-07-17 15:00:00,64.15,64.16,64.1,64.12,8600.0,40.0061,40.0123,39.9749,39.9874,8600.0
2013-07-17 15:05:00,64.11,64.11,64.05,64.06,8800.0,39.9811,39.9811,39.9437,39.95,8800.0
2013-07-17 15:10:00,64.04,64.05,64.0,64.02,8500.0,39.9375,39.9437,39.9125,39.925,8500.0
2013-07-17 15:15:00,64.02,64.02,63.94,63.99,11200.0,39.925,39.925,39.8751,39.9063,11200.0
2013-07-17 15:20:00,63.97,64.03,63.96,63.97,16700.0,39.8938,39.9312,39.8876,39.8938,16700.0
2013-07-17 15:25:00,63.97,63.98,63.89,63.9,14500.0,39.8938,39.9001,39.8439,39.8502,14500.0
2013-07-17 15:30:00,63.91,63.98,63.9,63.94,15400.0,39.8564,39.9001,39.8502,39.8751,15400.0
2013-07-17 15:35:00,63.93,63.96,63.91,63.92,22300.0,39.8689,39.8876,39.8564,39.8626,22300.0
2013-07-17 15:40:00,63.91,63.95,63.9,63.91,13000.0,39.8564,39.8814,39.8502,39.8564,13000.0
2013-07-17 15:45:00,63.9,63.91,63.85,63.87,23700.0,39.8502,39.8564,39.819,39.8315,23700.0
2013-07-17 15:50:00,63.86,63.87,63.82,63.86,28100.0,39.8252,39.8315,39.8003,39.8252,28100.0
2013-07-17 15:55:00,63.86,64.05,63.83,64.02,57300.0,39.8252,39.9437,39.8065,39.925,57300.0
2013-07-18 09:30:00,63.92,63.94,63.82,63.87,13500.0,39.8626,39.8751,39.8003,39.8315,13500.0
2013-07-18 09:35:00,63.93,64.0,63.67,63.67,4100.0,39.8689,39.9125,39.7067,39.7067,4100.0
2013-07-18 09:40:00,63.71,63.87,63.7,63.79,6000.0,39.7317,39.8315,39.7254,39.7816,6000.0
2013-07-18 09:45:00,63.78,63.98,63.78,63.95,3000.0,39.7753,39.9001,39.7753,39.8814,3000.0
2013-07-18 09:50:00,63.9,64.04,63.9,63.96,2300.0,39.8502,39.9375,39.8502,39.8876,2300.0
2013-07-18 09:55:00,63.95,64.09,63.9,64.05,5500.0,39.8814,39.9687,39.8502,39.9437,5500.0
2013-07-18 10:00:00,64.09,64.1,63.95,64.0,3200.0,39.9687,39.9749,39.8814,39.9125,3200.0
2013-07-18 10:05:00,64.04,64.22,64.04,64.18,3900.0,39.9375,40.0497,39.9375,40.0248,3900.0
2013-07-18 10:10:00,64.17,64.34,64.14,64.31,4000.0,40.0186,40.1246,39.9998,40.1059,4000.0
2013-07-18 10:15:00,64.35,64.39,64.25,64.25,7200.0,40.1308,40.1558,40.0684,40.0684,7200.0
2013-07-18 10:20:00,64.22,64.3,64.2,64.3,5100.0,40.0497,40.0996,40.0373,40.0996,5100.0
2013-07-18 10:25:00,64.27,64.32,64.19,64.32,3000.0,40.0809,40.1121,40.031,40.1121,3000.0
2013-07-18 10:30:00,64.25,64.49,64.25,64.44,11200.0,40.0684,40.2181,40.0684,40.1869,11200.0
2013-07-18 10:35:00,64.49,64.49,64.35,64.35,7600.0,40.2181,40.2181,40.1308,40.1308,7600.0
2013-07-18 10:40:00,64.34,64.42,64.32,64.41,5400.0,40.1246,40.1745,40.1121,40.1682,5400.0
2013-07-18 10:45:00,64.37,64.5,64.37,64.5,4200.0,40.1433,40.2244,40.1433,40.2244,4200.0
2013-07-18 10:50:00,64.48,64.53,64.47,64.53,4500.0,40.2119,40.2431,40.2056,40.2431,4500.0
2013-07-18 10:55:00,64.47,64.5,64.42,64.47,5000.0,40.2056,40.2244,40.1745,40.2056,5000.0
2013-07-18 11:00:00,64.47,64.49,64.37,64.37,5200.0,40.2056,40.2181,40.1433,40.1433,5200.0
2013-07-18 11:05:00,64.38,64.44,64.33,64.41,10900.0,40.1495,40.1869,40.1183,40.1682,10900.0
2013-07-18 11:10:00,64.4,64.41,64.28,64.35,5200.0,40.162,40.1682,40.0872,40.1308,5200.0
2013-07-18 11:15:00,64.31,64.35,64.25,64.26,3400.0,40.1059,40.1308,40.0684,40.0747,3400.0
2013-07-18 11:20:00,64.26,64.26,64.12,64.18,4500.0,40.0747,40.0747,39.9874,40.0248,4500.0
2013-07-18 11:25:00,64.24,64.27,64.19,64.25,6400.0,40.0622,40.0809,40.031,40.0684,6400.0
2013-07-18 11:30:00,64.26,64.39,64.25,64.38,4600.0,40.0747,40.1558,40.0684,40.1495,4600.0
2013-07-18 11:35:00,64.37,64.39,64.32,64.35,3500.0,40.1433,40.1558,40.1121,40.1308,3500.0
2013-07-18 11:40:00,64.36,64.36,64.21,64.24,1800.0,40.137,40.137,40.0435,40.0622,1800.0
2013-07-18 11:45:00,64.19,64.29,64.17,64.28,4200.0,40.031,40.0934,40.0186,40.0872,4200.0
2013-07-18 11:50:00,64.28,64.29,64.16,64.16,3600.0,40.0872,40.0934,40.0123,40.0123,3600.0
2013-07-18 11:55:00,64.2,64.2,64.09,64.09,1900.0,40.0373,40.0373,39.9687,39.9687,1900.0
2013-07-18 12:00:00,64.13,64.18,64.09,64.09,1800.0,39.9936,40.0248,39.9687,39.9687,1800.0
2013-07-18 12:05:00,64.13,64.2,64.08,64.2,3000.0,39.9936,40.0373,39.9624,40.0373,3000.0
2013-07-18 12:10:00,64.18,64.22,64.17,64.22,1700.0,40.0248,40.0497,40.0186,40.0497,1700.0
2013-07-18 12:15:00,64.19,64.25,64.19,64.23,3800.0,40.031,40.0684,40.031,40.056,3800.0
2013-07-18 12:20:00,64.25,64.25,64.18,64.22,4000.0,40.0684,40.0684,40.0248,40.0497,4000.0
2013-07-18 12:25:00,64.25,64.26,64.2,64.22,2300.0,40.0684,40.0747,40.0373,40.0497,2300.0
2013-07-18 12:30:00,64.19,64.27,64.19,64.27,4900.0,40.031,40.0809,40.031,40.0809,4900.0
2013-07-18 12:35:00,64.22,64.34,64.22,64.31,5200.0,40.0497,40.1246,40.0497,40.1059,5200.0
2013-07-18 12:40:00,64.29,64.34,64.23,64.27,24400.0,40.0934,40.1246,40.056,40.0809,24400.0
2013-07-18 12:45:00,64.27,64.37,64.24,64.34,18100.0,40.0809,40.1433,40.0622,40.1246,18100.0
2013-07-18 12:50:00,64.37,64.38,64.3,64.35,3100.0,40.1433,40.1495,40.0996,40.1308,3100.0
2013-07-18 12:55:00,64.35,64.35,64.31,64.35,1700.0,40.1308,40.1308,40.1059,40.1308,1700.0
2013-07-18 13:00:00,64.35,64.37,64.3,64.35,5800.0,40.1308,40.1433,40.0996,40.1308,5800.0
2013-07-18 13:05:00,64.32,64.33,64.15,64.18,12300.0,40.1121,40.1183,40.0061,40.0248,12300.0
2013-07-18 13:10:00,64.19,64.2,64.15,64.2,6500.0,40.031,40.0373,40.0061,40.0373,6500.0
2013-07-18 13:15:00,64.23,64.23,64.15,64.16,1500.0,40.056,40.056,40.0061,40.0123,1500.0
2013-07-18 13:20:00,64.16,64.19,64.14,64.17,4700.0,40.0123,40.031,39.9998,40.0186,4700.0
2013-07-18 13:25:00,64.16,64.25,64.12,64.19,7100.0,40.0123,40.0684,39.9874,40.031,7100.0
2013-07-18 13:30:00,64.16,64.28,64.16,64.24,3100.0,40.0123,40.0872,40.0123,40.0622,3100.0
2013-07-18 13:35:00,64.24,64.25,64.15,64.15,5000.0,40.0622,40.0684,40.0061,40.0061,5000.0
2013-07-18 13:40:00,64.21,64.21,64.1,64.13,6600.0,40.0435,40.0435,39.9749,39.9936,6600.0
2013-07-18 13:45:00,64.14,64.15,64.13,64.14,8400.0,39.9998,40.0061,39.9936,39.9998,8400.0
2013-07-18 13:50:00,64.13,64.14,64.11,64.12,2800.0,39.9936,39.9998,39.9811,39.9874,2800.0
2013-07-18 13:55:00,64.13,64.18,64.12,64.16,13800.0,39.9936,40.0248,39.9874,40.0123,13800.0
2013-07-18 14:00:00,64.18,64.19,64.14,64.19,11900.0,40.0248,40.031,39.9998,40.031,11900.0
2013-07-18 14:05:00,64.16,64.22,64.14,64.22,1300.0,40.0123,40.0497,39.9998,40.0497,1300.0
2013-07-18 14:10:00,64.24,64.28,64.23,64.28,4600.0,40.0622,40.0872,40.056,40.0872,4600.0
2013-07-18 14:15:00,64.29,64.33,64.25,64.31,6900.0,40.0934,40.1183,40.0684,40.1059,6900.0
2013-07-18 14:20:00,64.32,64.37,64.3,64.33,11500.0,40.1121,40.1433,40.0996,40.1183,11500.0
2013-07-18 14:25:00,64.31,64.39,64.3,64.37,10400.0,40.1059,40.1558,40.0996,40.1433,10400.0
2013-07-18 14:30:00,64.38,64.39,64.31,64.31,11100.0,40.1495,40.1558,40.1059,40.1059,11100.0
2013-07-18 14:35:00,64.3,64.38,64.28,64.33,10000.0,40.0996,40.1495,40.0872,40.1183,10000.0
2013-07-18 14:40:00,64.34,64.34,64.31,64.31,2400.0,40.1246,40.1246,40.1059,40.1059,2400.0
2013-07-18 14:45:00,64.3,64.32,64.24,64.24,11300.0,40.0996,40.1121,40.0622,40.0622,11300.0
2013-07-18 14:50:00,64.24,64.27,64.11,64.11,5900.0,40.0622,40.0809,39.9811,39.9811,5900.0
2013-07-18 14:55:00,64.14,64.21,64.11,64.19,3900.0,39.9998,40.0435,39.9811,40.031,3900.0
2013-07-18 15:00:00,64.19,64.24,64.18,64.24,5100.0,40.031,40.0622,40.0248,40.0622,5100.0
2013-07-18 15:05:00,64.25,64.28,64.23,64.28,5700.0,40.0684,40.0872,40.056,40.0872,5700.0
2013-07-18 15:10:00,64.28,64.28,64.16,64.18,12000.0,40.0872,40.0872,40.0123,40.0248,12000.0
2013-07-18 15:15:00,64.16,64.21,64.15,64.21,6100.0,40.0123,40.0435,40.0061,40.0435,6100.0
2013-07-18 15:20:00,64.23,64.3,64.21,64.28,8400.0,40.056,40.0996,40.0435,40.0872,8400.0
2013-07-18 15:25:00,64.26,64.33,64.26,64.32,9900.0,40.0747,40.1183,40.0747,40.1121,9900.0
2013-07-18 15:30:00,64.33,64.33,64.23,64.25,13100.0,40.1183,40.1183,40.056,40.0684,13100.0
2013-07-18 15:35:00,64.26,64.27,64.24,64.26,11700.0,40.0747,40.0809,40.0622,40.0747,11700.0
2013-07-18 15:40:00,64.26,64.26,64.17,64.17,16300.0,40.0747,40.0747,40.0186,40.0186,16300.0
2013-07-18 15:45:00,64.17,64.31,64.17,64.29,19800.0,40.0186,40.1059,40.0186,40.0934,19800.0
2013-07-18 15:50:00,64.32,64.35,64.3,64.33,18600.0,40.1121,40.1308,40.0996,40.1183,18600.0
2013-07-18 15:55:00,64.33,64.38,64.32,64.36,47400.0,40.1183,40.1495,40.1121,40.137,47400.0
2013-07-19 09:30:00,64.36,64.49,64.29,64.3,12300.0,40.137,40.2181,40.0934,40.0996,12300.0
2013-07-19 09:35:00,64.36,64.42,64.33,64.41,1600.0,40.137,40.1745,40.1183,40.1682,1600.0
2013-07-19 09:40:00,64.4,64.45,64.36,64.37,4900.0,40.162,40.1932,40.137,40.1433,4900.0
2013-07-19 09:45:00,64.35,64.4,64.25,64.25,11900.0,40.1308,40.162,40.0684,40.0684,11900.0
2013-07-19 09:50:00,64.24,64.33,64.11,64.11,7800.0,40.0622,40.1183,39.9811,39.9811,7800.0
2013-07-19 09:55:00,64.14,64.14,63.85,64.13,8700.0,39.9998,39.9998,39.819,39.9936,8700.0
2013-07-19 10:00:00,64.22,64.31,64.02,64.07,6900.0,40.0497,40.1059,39.925,39.9562,6900.0
2013-07-19 10:05:00,64.01,64.31,64.01,64.22,10300.0,39.9188,40.1059,39.9188,40.0497,10300.0
2013-07-19 10:10:00,64.2,64.38,64.19,64.21,11900.0,40.0373,40.1495,40.031,40.0435,11900.0
2013-07-19 10:15:00,64.19,64.23,64.11,64.22,5700.0,40.031,40.056,39.9811,40.0497,5700.0
2013-07-19 10:20:00,64.2,64.37,64.2,64.34,5100.0,40.0373,40.1433,40.0373,40.1246,5100.0
2013-07-19 10:25:00,64.37,64.5,64.28,64.45,4800.0,40.1433,40.2244,40.0872,40.1932,4800.0
2013-07-19 10:30:00,64.5,64.52,64.46,64.49,7500.0,40.2244,40.2368,40.1994,40.2181,7500.0
2013-07-19 10:35:00,64.48,64.62,64.48,64.62,13300.0,40.2119,40.2992,40.2119,40.2992,13300.0
2013-07-19 10:40:00,64.62,64.78,64.61,64.65,11900.0,40.2992,40.399,40.293,40.3179,11900.0
2013-07-19 10:45:00,64.65,64.69,64.57,64.57,3600.0,40.3179,40.3428,40.268,40.268,3600.0
2013-07-19 10:50:00,64.59,64.59,64.4,64.4,11000.0,40.2805,40.2805,40.162,40.162,11000.0
2013-07-19 10:55:00,64.4,64.41,64.35,64.41,5500.0,40.162,40.1682,40.1308,40.1682,5500.0
2013-07-19 11:00:00,64.41,64.47,64.32,64.32,5700.0,40.1682,40.2056,40.1121,40.1121,5700.0
2013-07-19 11:05:00,64.33,64.41,64.29,64.36,4100.0,40.1183,40.1682,40.0934,40.137,4100.0
2013-07-19 11:10:00,64.36,64.44,64.31,64.31,13200.0,40.137,40.1869,40.1059,40.1059,13200.0
2013-07-19 11:15:00,64.33,64.37,64.29,64.29,5100.0,40.1183,40.1433,40.0934,40.0934,5100.0
2013-07-19 11:20:00,64.25,64.33,64.25,64.27,2500.0,40.0684,40.1183,40.0684,40.0809,2500.0
2013-07-19 11:25:00,64.26,64.26,64.21,64.23,2500.0,40.0747,40.0747,40.0435,40.056,2500.0
2013-07-19 11:30:00,64.22,64.28,64.2,64.23,4100.0,40.0497,40.0872,40.0373,40.056,4100.0
2013-07-19 11:35:00,64.24,64.24,64.17,64.21,3600.0,40.0622,40.0622,40.0186,40.0435,3600.0
2013-07-19 11:40:00,64.24,64.26,64.21,64.23,1400.0,40.0622,40.0747,40.0435,40.056,1400.0
2013-07-19 11:45:00,64.27,64.32,64.22,64.27,9200.0,40.0809,40.1121,40.0497,40.0809,9200.0
2013-07-19 11:50:00,64.21,64.28,64.19,64.27,14200.0,40.0435,40.0872,40.031,40.0809,14200.0
2013-07-19 11:55:00,64.28,64.3,64.23,64.28,21200.0,40.0872,40.0996,40.056,40.0872,21200.0
2013-07-19 12:00:00,64.3,64.31,64.25,64.26,12000.0,40.0996,40.1059,40.0684,40.0747,12000.0
2013-07-19 12:05:00,64.26,64.28,64.25,64.25,1300.0,40.0747,40.0872,40.0684,40.0684,1300.0
2013-07-19 12:10:00,64.25,64.26,64.24,64.26,3400.0,40.0684,40.0747,40.0622,40.0747,3400.0
2013-07-19 12:15:00,64.28,64.28,64.25,64.26,1700.0,40.0872,40.0872,40.0684,40.0747,1700.0
2013-07-19 12:20:00,64.26,64.29,64.25,64.25,2500.0,40.0747,40.0934,40.0684,40.0684,2500.0
2013-07-19 12:25:00,64.27,64.28,64.24,64.28,1800.0,40.0809,40.0872,40.0622,40.0872,1800.0
2013-07-19 12:30:00,64.29,64.29,64.18,64.18,4400.0,40.0934,40.0934,40.0248,40.0248,4400.0
2013-07-19 12:35:00,64.17,64.24,64.17,64.24,2100.0,40.0186,40.0622,40.0186,40.0622,2100.0
2013-07-19 12:40:00,64.23,64.28,64.23,64.25,1600.0,40.056,40.0872,40.056,40.0684,1600.0
2013-07-19 12:45:00,64.28,64.3,64.21,64.21,2900.0,40.0872,40.0996,40.0435,40.0435,2900.0
2013-07-19 12:50:00,64.21,64.21,64.15,64.15,1800.0,40.0435,40.0435,40.0061,40.0061,1800.0
2013-07-19 12:55:00,64.15,64.15,64.13,64.14,1300.0,40.0061,40.0061,39.9936,39.9998,1300.0
2013-07-19 13:00:00,64.12,64.14,64.1,64.11,1600.0,39.9874,39.9998,39.9749,39.9811,1600.0
2013-07-19 13:05:00,64.11,64.12,64.08,64.09,2600.0,39.9811,39.9874,39.9624,39.9687,2600.0
2013-07-19 13:10:00,64.07,64.11,64.06,64.07,11600.0,39.9562,39.9811,39.95,39.9562,11600.0
2013-07-19 13:15:00,64.1,64.11,64.01,64.02,3600.0,39.9749,39.9811,39.9188,39.925,3600.0
2013-07-19 13:20:00,64.01,64.03,64.01,64.03,600.0,39.9188,39.9312,39.9188,39.9312,600.0
2013-07-19 13:25:00,64.03,64.08,64.01,64.06,8100.0,39.9312,39.9624,39.9188,39.95,8100.0
2013-07-19 13:30:00,64.07,64.16,64.06,64.16,6500.0,39.9562,40.0123,39.95,40.0123,6500.0
2013-07-19 13:35:00,64.16,64.18,64.11,64.14,14400.0,40.0123,40.0248,39.9811,39.9998,14400.0
2013-07-19 13:40:00,64.14,64.19,64.14,64.19,5100.0,39.9998,40.031,39.9998,40.031,5100.0
2013-07-19 13:45:00,64.17,64.19,64.14,64.14,3300.0,40.0186,40.031,39.9998,39.9998,3300.0
2013-07-19 13:50:00,64.13,64.23,64.12,64.2,12600.0,39.9936,40.056,39.9874,40.0373,12600.0
2013-07-19 13:55:00,64.21,64.24,64.16,64.21,18100.0,40.0435,40.0622,40.0123,40.0435,18100.0
2013-07-19 14:00:00,64.19,64.19,64.18,64.18,700.0,40.031,40.031,40.0248,40.0248,700.0
2013-07-19 14:05:00,64.17,64.21,64.15,64.21,3600.0,40.0186,40.0435,40.0061,40.0435,3600.0
2013-07-19 14:10:00,64.19,64.3,64.19,64.3,3500.0,40.031,40.0996,40.031,40.0996,3500.0
2013-07-19 14:15:00,64.28,64.31,64.26,64.31,4400.0,40.0872,40.1059,40.0747,40.1059,4400.0
2013-07-19 14:20:00,64.34,64.41,64.32,64.41,2400.0,40.1246,40.1682,40.1121,40.1682,2400.0
2013-07-19 14:25:00,64.4,64.4,64.38,64.39,1900.0,40.162,40.162,40.1495,40.1558,1900.0
2013-07-19 14:30:00,64.38,64.44,64.37,64.44,4400.0,40.1495,40.1869,40.1433,40.1869,4400.0
2013-07-19 14:35:00,64.44,64.49,64.44,64.46,5400.0,40.1869,40.2181,40.1869,40.1994,5400.0
2013-07-19 14:40:00,64.46,64.5,64.45,64.47,7500.0,40.1994,40.2244,40.1932,40.2056,7500.0
2013-07-19 14:45:00,64.46,64.47,64.42,64.44,10700.0,40.1994,40.2056,40.1745,40.1869,10700.0
2013-07-19 14:50:00,64.45,64.46,64.44,64.45,4800.0,40.1932,40.1994,40.1869,40.1932,4800.0
2013-07-19 14:55:00,64.45,64.47,64.4,64.4,6700.0,40.1932,40.2056,40.162,40.162,6700.0
2013-07-19 15:00:00,64.4,64.41,64.36,64.4,8000.0,40.162,40.1682,40.137,40.162,8000.0
2013-07-19 15:05:00,64.37,64.4,64.34,64.36,5700.0,40.1433,40.162,40.1246,40.137,5700.0
2013-07-19 15:10:00,64.36,64.37,64.33,64.34,5500.0,40.137,40.1433,40.1183,40.1246,5500.0
2013-07-19 15:15:00,64.33,64.34,64.23,64.23,5600.0,40.1183,40.1246,40.056,40.056,5600.0
2013-07-19 15:20:00,64.21,64.26,64.21,64.26,5900.0,40.0435,40.0747,40.0435,40.0747,5900.0
2013-07-19 15:25:00,64.26,64.27,64.21,64.26,8100.0,40.0747,40.0809,40.0435,40.0747,8100.0
2013-07-19 15:30:00,64.26,64.29,64.24,64.29,7500.0,40.0747,40.0934,40.0622,40.0934,7500.0
2013-07-19 15:35:00,64.29,64.29,64.24,64.25,5000.0,40.0934,40.0934,40.0622,40.0684,5000.0
2013-07-19 15:40:00,64.26,64.35,64.26,64.32,9900.0,40.0747,40.1308,40.0747,40.1121,9900.0
2013-07-19 15:45:00,64.32,64.36,64.29,64.36,13700.0,40.1121,40.137,40.0934,40.137,13700.0
2013-07-19 15:50:00,64.35,64.41,64.34,64.4,9800.0,40.1308,40.1682,40.1246,40.162,9800.0
2013-07-19 15:55:00,64.4,64.41,64.36,64.39,19200.0,40.162,40.1682,40.137,40.1558,19200.0
2013-07-22 09:30:00,64.16,64.4,64.01,64.06,31300.0,40.0123,40.162,39.9188,39.95,31300.0
2013-07-22 09:35:00,64.01,64.19,63.84,64.14,15200.0,39.9188,40.031,39.8128,39.9998,15200.0
2013-07-22 09:40:00,64.12,64.29,64.12,64.29,9400.0,39.9874,40.0934,39.9874,40.0934,9400.0
2013-07-22 09:45:00,64.29,64.3,63.88,63.89,21500.0,40.0934,40.0996,39.8377,39.8439,21500.0
2013-07-22 09:50:00,63.95,64.33,63.95,64.3,15900.0,39.8814,40.1183,39.8814,40.0996,15900.0
2013-07-22 09:55:00,64.27,64.32,64.08,64.29,26300.0,40.0809,40.1121,39.9624,40.0934,26300.0
2013-07-22 10:00:00,64.29,64.34,64.2,64.33,10400.0,40.0934,40.1246,40.0373,40.1183,10400.0
2013-07-22 10:05:00,64.33,64.57,64.31,64.52,7800.0,40.1183,40.268,40.1059,40.2368,7800.0
2013-07-22 10:10:00,64.58,64.6,64.54,64.55,5900.0,40.2742,40.2867,40.2493,40.2555,5900.0
2013-07-22 10:15:00,64.55,64.69,64.54,64.62,9300.0,40.2555,40.3428,40.2493,40.2992,9300.0
2013-07-22 10:20:00,64.68,64.68,64.52,64.56,8500.0,40.3366,40.3366,40.2368,40.2618,8500.0
2013-07-22 10:25:00,64.54,64.58,64.47,64.5,12100.0,40.2493,40.2742,40.2056,40.2244,12100.0
2013-07-22 10:30:00,64.53,64.53,64.4,64.45,6900.0,40.2431,40.2431,40.162,40.1932,6900.0
2013-07-22 10:35:00,64.45,64.55,64.45,64.5,6100.0,40.1932,40.2555,40.1932,40.2244,6100.0
2013-07-22 10:40:00,64.53,64.54,64.44,64.51,9600.0,40.2431,40.2493,40.1869,40.2306,9600.0
2013-07-22 10:45:00,64.5,64.52,64.47,64.52,3800.0,40.2244,40.2368,40.2056,40.2368,3800.0
2013-07-22 10:50:00,64.54,64.61,64.51,64.61,11300.0,40.2493,40.293,40.2306,40.293,11300.0
2013-07-22 10:55:00,64.65,64.73,64.57,64.63,4300.0,40.3179,40.3678,40.268,40.3054,4300.0
2013-07-22 11:00:00,64.66,64.72,64.66,64.71,2200.0,40.3241,40.3616,40.3241,40.3553,2200.0
2013-07-22 11:05:00,64.72,64.73,64.63,64.63,4000.0,40.3616,40.3678,40.3054,40.3054,4000.0
2013-07-22 11:10:00,64.65,64.66,64.58,64.64,36300.0,40.3179,40.3241,40.2742,40.3117,36300.0
2013-07-22 11:15:00,64.64,64.66,64.56,64.65,7500.0,40.3117,40.3241,40.2618,40.3179,7500.0
2013-07-22 11:20:00,64.65,64.66,64.58,64.64,13300.0,40.3179,40.3241,40.2742,40.3117,13300.0
2013-07-22 11:25:00,64.67,64.74,64.67,64.74,3900.0,40.3304,40.374,40.3304,40.374,3900.0
2013-07-22 11:30:00,64.74,64.77,64.7,64.75,25600.0,40.374,40.3927,40.3491,40.3803,25600.0
2013-07-22 11:35:00,64.71,64.79,64.71,64.78,3900.0,40.3553,40.4052,40.3553,40.399,3900.0
2013-07-22 11:40:00,64.78,64.83,64.77,64.79,8600.0,40.399,40.4301,40.3927,40.4052,8600.0
2013-07-22 11:45:00,64.82,64.82,64.71,64.75,15200.0,40.4239,40.4239,40.3553,40.3803,15200.0
2013-07-22 11:50:00,64.74,64.91,64.73,64.8,25100.0,40.374,40.48,40.3678,40.4114,25100.0
2013-07-22 11:55:00,64.81,64.82,64.74,64.74,3800.0,40.4177,40.4239,40.374,40.374,3800.0
2013-07-22 12:00:00,64.74,64.74,64.69,64.69,3700.0,40.374,40.374,40.3428,40.3428,3700.0
2013-07-22 12:05:00,64.68,64.68,64.57,64.57,13300.0,40.3366,40.3366,40.268,40.268,13300.0
2013-07-22 12:10:00,64.56,64.6,64.5,64.5,11600.0,40.2618,40.2867,40.2244,40.2244,11600.0
2013-07-22 12:15:00,64.5,64.55,64.5,64.55,3000.0,40.2244,40.2555,40.2244,40.2555,3000.0
2013-07-22 12:20:00,64.55,64.58,64.55,64.57,2200.0,40.2555,40.2742,40.2555,40.268,2200.0
2013-07-22 12:25:00,64.53,64.59,64.47,64.5,36200.0,40.2431,40.2805,40.2056,40.2244,36200.0
2013-07-22 12:30:00,64.51,64.52,64.5,64.5,5300.0,40.2306,40.2368,40.2244,40.2244,5300.0
2013-07-22 12:35:00,64.5,64.54,64.5,64.51,3100.0,40.2244,40.2493,40.2244,40.2306,3100.0
2013-07-22 12:40:00,64.5,64.51,64.48,64.48,1200.0,40.2244,40.2306,40.2119,40.2119,1200.0
2013-07-22 12:45:00,64.45,64.51,64.45,64.47,14500.0,40.1932,40.2306,40.1932,40.2056,14500.0
2013-07-22 12:50:00,64.5,64.5,64.4,64.41,45700.0,40.2244,40.2244,40.162,40.1682,45700.0
2013-07-22 12:55:00,64.44,64.44,64.34,64.34,2500.0,40.1869,40.1869,40.1246,40.1246,2500.0
2013-07-22 13:00:00,64.36,64.38,64.3,64.32,11800.0,40.137,40.1495,40.0996,40.1121,11800.0
2013-07-22 13:05:00,64.32,64.33,64.28,64.3,3500.0,40.1121,40.1183,40.0872,40.0996,3500.0
2013-07-22 13:10:00,64.27,64.3,64.24,64.26,12800.0,40.0809,40.0996,40.0622,40.0747,12800.0
2013-07-22 13:15:00,64.29,64.34,64.27,64.34,6300.0,40.0934,40.1246,40.0809,40.1246,6300.0
2013-07-22 13:20:00,64.32,64.32,64.23,64.23,1900.0,40.1121,40.1121,40.056,40.056,1900.0
2013-07-22 13:25:00,64.24,64.26,64.21,64.26,1400.0,40.0622,40.0747,40.0435,40.0747,1400.0
2013-07-22 13:30:00,64.25,64.31,64.24,64.28,15100.0,40.0684,40.1059,40.0622,40.0872,15100.0
2013-07-22 13:35:00,64.27,64.31,64.26,64.31,13600.0,40.0809,40.1059,40.0747,40.1059,13600.0
2013-07-22 13:40:00,64.3,64.43,64.29,64.43,12300.0,40.0996,40.1807,40.0934,40.1807,12300.0
2013-07-22 13:45:00,64.42,64.43,64.39,64.39,2000.0,40.1745,40.1807,40.1558,40.1558,2000.0
2013-07-22 13:50:00,64.4,64.53,64.4,64.51,11000.0,40.162,40.2431,40.162,40.2306,11000.0
2013-07-22 13:55:00,64.49,64.52,64.45,64.51,11100.0,40.2181,40.2368,40.1932,40.2306,11100.0
2013-07-22 14:00:00,64.53,64.53,64.48,64.49,1500.0,40.2431,40.2431,40.2119,40.2181,1500.0
2013-07-22 14:05:00,64.48,64.51,64.44,64.47,2500.0,40.2119,40.2306,40.1869,40.2056,2500.0
2013-07-22 14:10:00,64.44,64.45,64.39,64.39,8300.0,40.1869,40.1932,40.1558,40.1558,8300.0
2013-07-22 14:15:00,64.36,64.4,64.35,64.4,4600.0,40.137,40.162,40.1308,40.162,4600.0
2013-07-22 14:20:00,64.36,64.43,64.36,64.4,7800.0,40.137,40.1807,40.137,40.162,7800.0
2013-07-22 14:25:00,64.43,64.48,64.39,64.44,1400.0,40.1807,40.2119,40.1558,40.1869,1400.0
2013-07-22 14:30:00,64.43,64.55,64.42,64.55,35700.0,40.1807,40.2555,40.1745,40.2555,35700.0
2013-07-22 14:35:00,64.54,64.71,64.54,64.71,9300.0,40.2493,40.3553,40.2493,40.3553,9300.0
2013-07-22 14:40:00,64.72,64.75,64.61,64.61,9600.0,40.3616,40.3803,40.293,40.293,9600.0
2013-07-22 14:45:00,64.62,64.66,64.62,64.62,3900.0,40.2992,40.3241,40.2992,40.2992,3900.0
2013-07-22 14:50:00,64.61,64.62,64.55,64.55,3200.0,40.293,40.2992,40.2555,40.2555,3200.0
2013-07-22 14:55:00,64.55,64.58,64.5,64.58,5100.0,40.2555,40.2742,40.2244,40.2742,5100.0
2013-07-22 15:00:00,64.6,64.6,64.51,64.55,12100.0,40.2867,40.2867,40.2306,40.2555,12100.0
2013-07-22 15:05:00,64.54,64.54,64.49,64.49,1900.0,40.2493,40.2493,40.2181,40.2181,1900.0
2013-07-22 15:10:00,64.49,64.52,64.47,64.47,2500.0,40.2181,40.2368,40.2056,40.2056,2500.0
2013-07-22 15:15:00,64.47,64.52,64.47,64.52,6200.0,40.2056,40.2368,40.2056,40.2368,6200.0
2013-07-22 15:20:00,64.51,64.59,64.51,64.55,5800.0,40.2306,40.2805,40.2306,40.2555,5800.0
2013-07-22 15:25:00,64.53,64.53,64.5,64.52,2800.0,40.2431,40.2431,40.2244,40.2368,2800.0
2013-07-22 15:30:00,64.52,64.52,64.43,64.47,9100.0,40.2368,40.2368,40.1807,40.2056,9100.0
2013-07-22 15:35:00,64.46,64.5,64.41,64.47,113400.0,40.1994,40.2244,40.1682,40.2056,113400.0
2013-07-22 15:40:00,64.48,64.55,64.48,64.51,10900.0,40.2119,40.2555,40.2119,40.2306,10900.0
2013-07-22 15:45:00,64.5,64.51,64.43,64.44,5900.0,40.2244,40.2306,40.1807,40.1869,5900.0
2013-07-22 15:50:00,64.44,64.52,64.44,64.5,14800.0,40.1869,40.2368,40.1869,40.2244,14800.0
2013-07-22 15:55:00,64.51,64.53,64.46,64.5,31200.0,40.2306,40.2431,40.1994,40.2244,31200.0
2013-07-23 09:30:00,64.32,64.47,64.31,64.31,10300.0,40.1121,40.2056,40.1059,40.1059,10300.0
2013-07-23 09:35:00,64.43,64.43,64.26,64.33,2100.0,40.1807,40.1807,40.0747,40.1183,2100.0
2013-07-23 09:40:00,64.39,64.6,64.28,64.56,10600.0,40.1558,40.2867,40.0872,40.2618,10600.0
2013-07-23 09:45:00,64.49,64.7,64.49,64.53,6600.0,40.2181,40.3491,40.2181,40.2431,6600.0
2013-07-23 09:50:00,64.48,64.48,64.41,64.42,2100.0,40.2119,40.2119,40.1682,40.1745,2100.0
2013-07-23 09:55:00,64.44,64.45,64.24,64.24,56100.0,40.1869,40.1932,40.0622,40.0622,56100.0
2013-07-23 10:00:00,64.2,64.25,64.11,64.17,7500.0,40.0373,40.0684,39.9811,40.0186,7500.0
2013-07-23 10:05:00,64.17,64.18,64.13,64.14,5900.0,40.0186,40.0248,39.9936,39.9998,5900.0
2013-07-23 10:10:00,64.14,64.14,63.96,64.12,6400.0,39.9998,39.9998,39.8876,39.9874,6400.0
2013-07-23 10:15:00,64.12,64.28,64.12,64.28,7200.0,39.9874,40.0872,39.9874,40.0872,7200.0
2013-07-23 10:20:00,64.27,64.35,64.25,64.28,11200.0,40.0809,40.1308,40.0684,40.0872,11200.0
2013-07-23 10:25:00,64.28,64.48,64.27,64.45,4600.0,40.0872,40.2119,40.0809,40.1932,4600.0
2013-07-23 10:30:00,64.45,64.47,64.37,64.46,7500.0,40.1932,40.2056,40.1433,40.1994,7500.0
2013-07-23 10:35:00,64.46,64.46,64.31,64.31,3700.0,40.1994,40.1994,40.1059,40.1059,3700.0
2013-07-23 10:40:00,64.35,64.37,64.3,64.36,3400.0,40.1308,40.1433,40.0996,40.137,3400.0
2013-07-23 10:45:00,64.37,64.41,64.36,64.38,5500.0,40.1433,40.1682,40.137,40.1495,5500.0
2013-07-23 10:50:00,64.38,64.39,64.3,64.31,27300.0,40.1495,40.1558,40.0996,40.1059,27300.0
2013-07-23 10:55:00,64.3,64.31,64.21,64.21,4800.0,40.0996,40.1059,40.0435,40.0435,4800.0
2013-07-23 11:00:00,64.18,64.18,64.06,64.08,3600.0,40.0248,40.0248,39.95,39.9624,3600.0
2013-07-23 11:05:00,64.06,64.16,64.06,64.14,4900.0,39.95,40.0123,39.95,39.9998,4900.0
2013-07-23 11:10:00,64.16,64.16,64.11,64.12,3800.0,40.0123,40.0123,39.9811,39.9874,3800.0
2013-07-23 11:15:00,64.11,64.2,64.1,64.2,3400.0,39.9811,40.0373,39.9749,40.0373,3400.0
2013-07-23 11:20:00,64.22,64.35,64.18,64.33,4700.0,40.0497,40.1308,40.0248,40.1183,4700.0
2013-07-23 11:25:00,64.33,64.35,64.26,64.28,4200.0,40.1183,40.1308,40.0747,40.0872,4200.0
2013-07-23 11:30:00,64.29,64.36,64.27,64.33,6600.0,40.0934,40.137,40.0809,40.1183,6600.0
2013-07-23 11:35:00,64.31,64.31,64.2,64.23,14600.0,40.1059,40.1059,40.0373,40.056,14600.0
2013-07-23 11:40:00,64.23,64.26,64.22,64.24,9100.0,40.056,40.0747,40.0497,40.0622,9100.0
2013-07-23 11:45:00,64.24,64.31,64.24,64.26,20300.0,40.0622,40.1059,40.0622,40.0747,20300.0
2013-07-23 11:50:00,64.29,64.36,64.27,64.34,15000.0,40.0934,40.137,40.0809,40.1246,15000.0
2013-07-23 11:55:00,64.34,64.34,64.28,64.3,7700.0,40.1246,40.1246,40.0872,40.0996,7700.0
2013-07-23 12:00:00,64.29,64.34,64.24,64.29,11000.0,40.0934,40.1246,40.0622,40.0934,11000.0
2013-07-23 12:05:00,64.31,64.37,64.28,64.28,10400.0,40.1059,40.1433,40.0872,40.0872,10400.0
2013-07-23 12:10:00,64.32,64.32,64.24,64.28,6200.0,40.1121,40.1121,40.0622,40.0872,6200.0
2013-07-23 12:15:00,64.28,64.31,64.24,64.31,5600.0,40.0872,40.1059,40.0622,40.1059,5600.0
2013-07-23 12:20:00,64.33,64.41,64.29,64.32,21000.0,40.1183,40.1682,40.0934,40.1121,21000.0
2013-07-23 12:25:00,64.3,64.35,64.29,64.3,15900.0,40.0996,40.1308,40.0934,40.0996,15900.0
2013-07-23 12:30:00,64.3,64.31,64.3,64.31,4200.0,40.0996,40.1059,40.0996,40.1059,4200.0
2013-07-23 12:35:00,64.29,64.36,64.29,64.35,8200.0,40.0934,40.137,40.0934,40.1308,8200.0
2013-07-23 12:40:00,64.35,64.35,64.3,64.33,17600.0,40.1308,40.1308,40.0996,40.1183,17600.0
2013-07-23 12:45:00,64.32,64.35,64.3,64.3,12200.0,40.1121,40.1308,40.0996,40.0996,12200.0
2013-07-23 12:50:00,64.3,64.31,64.3,64.3,2900.0,40.0996,40.1059,40.0996,40.0996,2900.0
2013-07-23 12:55:00,64.31,64.32,64.29,64.31,4800.0,40.1059,40.1121,40.0934,40.1059,4800.0
2013-07-23 13:00:00,64.32,64.34,64.29,64.32,3900.0,40.1121,40.1246,40.0934,40.1121,3900.0
2013-07-23 13:05:00,64.33,64.36,64.29,64.3,7600.0,40.1183,40.137,40.0934,40.0996,7600.0
2013-07-23 13:10:00,64.3,64.35,64.3,64.3,10400.0,40.0996,40.1308,40.0996,40.0996,10400.0
2013-07-23 13:15:00,64.3,64.37,64.29,64.33,17100.0,40.0996,40.1433,40.0934,40.1183,17100.0
2013-07-23 13:20:00,64.31,64.37,64.3,64.35,9000.0,40.1059,40.1433,40.0996,40.1308,9000.0
2013-07-23 13:25:00,64.32,64.34,64.3,64.33,20700.0,40.1121,40.1246,40.0996,40.1183,20700.0
2013-07-23 13:30:00,64.32,64.33,64.31,64.31,3200.0,40.1121,40.1183,40.1059,40.1059,3200.0
2013-07-23 13:35:00,64.3,64.34,64.3,64.33,5800.0,40.0996,40.1246,40.0996,40.1183,5800.0
2013-07-23 13:40:00,64.32,64.33,64.31,64.33,2500.0,40.1121,40.1183,40.1059,40.1183,2500.0
2013-07-23 13:45:00,64.33,64.34,64.3,64.3,5900.0,40.1183,40.1246,40.0996,40.0996,5900.0
2013-07-23 13:50:00,64.31,64.32,64.3,64.32,12700.0,40.1059,40.1121,40.0996,40.1121,12700.0
2013-07-23 13:55:00,64.33,64.36,64.31,64.34,5000.0,40.1183,40.137,40.1059,40.1246,5000.0
2013-07-23 14:00:00,64.34,64.36,64.33,64.34,1400.0,40.1246,40.137,40.1183,40.1246,1400.0
2013-07-23 14:05:00,64.33,64.38,64.3,64.35,11100.0,40.1183,40.1495,40.0996,40.1308,11100.0
2013-07-23 14:10:00,64.35,64.43,64.35,64.4,2600.0,40.1308,40.1807,40.1308,40.162,2600.0
2013-07-23 14:15:00,64.4,64.4,64.36,64.36,1800.0,40.162,40.162,40.137,40.137,1800.0
2013-07-23 14:20:00,64.35,64.38,64.33,64.38,18900.0,40.1308,40.1495,40.1183,40.1495,18900.0
2013-07-23 14:25:00,64.38,64.45,64.35,64.45,26700.0,40.1495,40.1932,40.1308,40.1932,26700.0
2013-07-23 14:30:00,64.42,64.44,64.34,64.39,13100.0,40.1745,40.1869,40.1246,40.1558,13100.0
2013-07-23 14:35:00,64.38,64.43,64.35,64.41,7900.0,40.1495,40.1807,40.1308,40.1682,7900.0
2013-07-23 14:40:00,64.4,64.43,64.38,64.41,18000.0,40.162,40.1807,40.1495,40.1682,18000.0
2013-07-23 14:45:00,64.41,64.43,64.39,64.4,26400.0,40.1682,40.1807,40.1558,40.162,26400.0
2013-07-23 14:50:00,64.4,64.4,64.36,64.37,5000.0,40.162,40.162,40.137,40.1433,5000.0
2013-07-23 14:55:00,64.36,64.36,64.31,64.33,6500.0,40.137,40.137,40.1059,40.1183,6500.0
2013-07-23 15:00:00,64.35,64.38,64.31,64.37,15700.0,40.1308,40.1495,40.1059,40.1433,15700.0
2013-07-23 15:05:00,64.36,64.41,64.33,64.37,12300.0,40.137,40.1682,40.1183,40.1433,12300.0
2013-07-23 15:10:00,64.35,64.4,64.35,64.38,4300.0,40.1308,40.162,40.1308,40.1495,4300.0
2013-07-23 15:15:00,64.38,64.38,64.34,64.37,3900.0,40.1495,40.1495,40.1246,40.1433,3900.0
2013-07-23 15:20:00,64.35,64.4,64.35,64.36,4900.0,40.1308,40.162,40.1308,40.137,4900.0
2013-07-23 15:25:00,64.37,64.38,64.33,64.35,6300.0,40.1433,40.1495,40.1183,40.1308,6300.0
2013-07-23 15:30:00,64.35,64.36,64.3,64.32,6300.0,40.1308,40.137,40.0996,40.1121,6300.0
2013-07-23 15:35:00,64.32,64.36,64.32,64.33,5800.0,40.1121,40.137,40.1121,40.1183,5800.0
2013-07-23 15:40:00,64.33,64.34,64.25,64.25,7300.0,40.1183,40.1246,40.0684,40.0684,7300.0
2013-07-23 15:45:00,64.27,64.36,64.26,64.27,14800.0,40.0809,40.137,40.0747,40.0809,14800.0
2013-07-23 15:50:00,64.28,64.31,64.21,64.27,21100.0,40.0872,40.1059,40.0435,40.0809,21100.0
2013-07-23 15:55:00,64.27,64.3,64.21,64.23,31700.0,40.0809,40.0996,40.0435,40.056,31700.0
2013-07-24 09:30:00,64.4,64.48,64.25,64.25,18200.0,40.162,40.2119,40.0684,40.0684,18200.0
2013-07-24 09:35:00,64.26,64.34,63.8,63.8,7700.0,40.0747,40.1246,39.7878,39.7878,7700.0
2013-07-24 09:40:00,63.78,63.79,63.51,63.59,6300.0,39.7753,39.7816,39.607,39.6568,6300.0
2013-07-24 09:45:00,63.59,63.59,63.48,63.54,4200.0,39.6568,39.6568,39.5882,39.6257,4200.0
2013-07-24 09:50:00,63.48,63.57,63.38,63.39,6900.0,39.5882,39.6444,39.5259,39.5321,6900.0
2013-07-24 09:55:00,63.45,63.61,63.29,63.4,17100.0,39.5695,39.6693,39.4698,39.5384,17100.0
2013-07-24 10:00:00,63.42,63.44,63.13,63.41,22300.0,39.5508,39.5633,39.37,39.5446,22300.0
2013-07-24 10:05:00,63.45,63.52,63.26,63.26,7700.0,39.5695,39.6132,39.451,39.451,7700.0
2013-07-24 10:10:00,63.32,63.32,63.02,63.15,7800.0,39.4885,39.4885,39.3014,39.3824,7800.0
2013-07-24 10:15:00,63.12,63.12,62.9,62.98,8200.0,39.3637,39.3637,39.2265,39.2764,8200.0
2013-07-24 10:20:00,62.96,63.04,62.93,62.93,3700.0,39.264,39.3138,39.2452,39.2452,3700.0
2013-07-24 10:25:00,62.97,63.02,62.91,63.02,12200.0,39.2702,39.3014,39.2328,39.3014,12200.0
2013-07-24 10:30:00,63.01,63.08,62.92,63.08,10000.0,39.2951,39.3388,39.239,39.3388,10000.0
2013-07-24 10:35:00,63.03,63.24,63.03,63.19,13400.0,39.3076,39.4386,39.3076,39.4074,13400.0
2013-07-24 10:40:00,63.18,63.18,63.01,63.06,8400.0,39.4012,39.4012,39.2951,39.3263,8400.0
2013-07-24 10:45:00,63.06,63.21,63.06,63.14,3600.0,39.3263,39.4199,39.3263,39.3762,3600.0
2013-07-24 10:50:00,63.14,63.25,63.14,63.25,3400.0,39.3762,39.4448,39.3762,39.4448,3400.0
2013-07-24 10:55:00,63.31,63.37,63.2,63.2,17100.0,39.4822,39.5196,39.4136,39.4136,17100.0
2013-07-24 11:00:00,63.19,63.3,63.14,63.28,32600.0,39.4074,39.476,39.3762,39.4635,32600.0
2013-07-24 11:05:00,63.25,63.25,63.18,63.21,1700.0,39.4448,39.4448,39.4012,39.4199,1700.0
2013-07-24 11:10:00,63.15,63.18,63.03,63.03,2400.0,39.3824,39.4012,39.3076,39.3076,2400.0
2013-07-24 11:15:00,63.06,63.08,63.01,63.05,5700.0,39.3263,39.3388,39.2951,39.3201,5700.0
2013-07-24 11:20:00,63.05,63.16,63.0,63.16,10000.0,39.3201,39.3887,39.2889,39.3887,10000.0
2013-07-24 11:25:00,63.2,63.25,63.17,63.19,3500.0,39.4136,39.4448,39.3949,39.4074,3500.0
2013-07-24 11:30:00,63.19,63.24,63.14,63.15,4000.0,39.4074,39.4386,39.3762,39.3824,4000.0
2013-07-24 11:35:00,63.16,63.17,63.04,63.09,17900.0,39.3887,39.3949,39.3138,39.345,17900.0
2013-07-24 11:40:00,63.11,63.25,63.11,63.22,16600.0,39.3575,39.4448,39.3575,39.4261,16600.0
2013-07-24 11:45:00,63.26,63.37,63.21,63.37,2200.0,39.451,39.5196,39.4199,39.5196,2200.0
2013-07-24 11:50:00,63.36,63.36,63.17,63.2,5000.0,39.5134,39.5134,39.3949,39.4136,5000.0
2013-07-24 11:55:00,63.2,63.31,63.17,63.17,4000.0,39.4136,39.4822,39.3949,39.3949,4000.0
2013-07-24 12:00:00,63.19,63.26,63.11,63.13,5800.0,39.4074,39.451,39.3575,39.37,5800.0
2013-07-24 12:05:00,63.14,63.15,63.01,63.02,129400.0,39.3762,39.3824,39.2951,39.3014,129400.0
2013-07-24 12:10:00,63.02,63.19,63.02,63.11,9100.0,39.3014,39.4074,39.3014,39.3575,9100.0
2013-07-24 12:15:00,63.1,63.1,63.03,63.04,8800.0,39.3513,39.3513,39.3076,39.3138,8800.0
2013-07-24 12:20:00,63.04,63.04,62.96,62.99,7600.0,39.3138,39.3138,39.264,39.2827,7600.0
2013-07-24 12:25:00,62.97,63.06,62.95,63.03,22800.0,39.2702,39.3263,39.2577,39.3076,22800.0
2013-07-24 12:30:00,63.07,63.08,63.01,63.02,7800.0,39.3326,39.3388,39.2951,39.3014,7800.0
2013-07-24 12:35:00,63.0,63.04,62.94,62.94,5000.0,39.2889,39.3138,39.2515,39.2515,5000.0
2013-07-24 12:40:00,62.96,62.99,62.94,62.96,13000.0,39.264,39.2827,39.2515,39.264,13000.0
2013-07-24 12:45:00,62.99,63.07,62.99,63.01,1900.0,39.2827,39.3326,39.2827,39.2951,1900.0
2013-07-24 12:50:00,63.03,63.1,63.02,63.09,2200.0,39.3076,39.3513,39.3014,39.345,2200.0
2013-07-24 12:55:00,63.08,63.13,63.02,63.02,16600.0,39.3388,39.37,39.3014,39.3014,16600.0
2013-07-24 13:00:00,63.03,63.06,63.01,63.05,3800.0,39.3076,39.3263,39.2951,39.3201,3800.0
2013-07-24 13:05:00,63.01,63.05,62.94,62.94,7200.0,39.2951,39.3201,39.2515,39.2515,7200.0
2013-07-24 13:10:00,62.95,62.98,62.92,62.92,3400.0,39.2577,39.2764,39.239,39.239,3400.0
2013-07-24 13:15:00,62.92,62.94,62.83,62.88,22600.0,39.239,39.2515,39.1829,39.2141,22600.0
2013-07-24 13:20:00,62.91,62.97,62.88,62.97,24000.0,39.2328,39.2702,39.2141,39.2702,24000.0
2013-07-24 13:25:00,62.98,63.04,62.95,63.04,9800.0,39.2764,39.3138,39.2577,39.3138,9800.0
2013-07-24 13:30:00,63.05,63.1,62.83,62.86,4400.0,39.3201,39.3513,39.1829,39.2016,4400.0
2013-07-24 13:35:00,62.87,62.88,62.74,62.81,8900.0,39.2078,39.2141,39.1268,39.1704,8900.0
2013-07-24 13:40:00,62.81,62.9,62.81,62.9,4100.0,39.1704,39.2265,39.1704,39.2265,4100.0
2013-07-24 13:45:00,62.89,62.89,62.85,62.87,7600.0,39.2203,39.2203,39.1954,39.2078,7600.0
2013-07-24 13:50:00,62.87,62.91,62.77,62.81,17500.0,39.2078,39.2328,39.1455,39.1704,17500.0
2013-07-24 13:55:00,62.79,62.81,62.64,62.64,16100.0,39.1579,39.1704,39.0644,39.0644,16100.0
2013-07-24 14:00:00,62.69,62.73,62.66,62.7,21000.0,39.0956,39.1205,39.0769,39.1018,21000.0
2013-07-24 14:05:00,62.69,62.79,62.67,62.77,6800.0,39.0956,39.1579,39.0831,39.1455,6800.0
2013-07-24 14:10:00,62.73,62.77,62.65,62.72,9800.0,39.1205,39.1455,39.0706,39.1143,9800.0
2013-07-24 14:15:00,62.73,62.76,62.69,62.72,7700.0,39.1205,39.1392,39.0956,39.1143,7700.0
2013-07-24 14:20:00,62.71,62.78,62.7,62.75,6800.0,39.108,39.1517,39.1018,39.133,6800.0
2013-07-24 14:25:00,62.75,62.85,62.71,62.85,10000.0,39.133,39.1954,39.108,39.1954,10000.0
2013-07-24 14:30:00,62.83,62.86,62.78,62.79,32000.0,39.1829,39.2016,39.1517,39.1579,32000.0
2013-07-24 14:35:00,62.81,62.89,62.8,62.88,10900.0,39.1704,39.2203,39.1642,39.2141,10900.0
2013-07-24 14:40:00,62.88,62.93,62.83,62.9,13300.0,39.2141,39.2452,39.1829,39.2265,13300.0
2013-07-24 14:45:00,62.9,63.0,62.85,62.96,23600.0,39.2265,39.2889,39.1954,39.264,23600.0
2013-07-24 14:50:00,62.98,63.02,62.89,62.89,9800.0,39.2764,39.3014,39.2203,39.2203,9800.0
2013-07-24 14:55:00,62.92,62.93,62.85,62.86,11700.0,39.239,39.2452,39.1954,39.2016,11700.0
2013-07-24 15:00:00,62.86,62.87,62.84,62.84,83800.0,39.2016,39.2078,39.1891,39.1891,83800.0
2013-07-24 15:05:00,62.86,62.88,62.77,62.82,32400.0,39.2016,39.2141,39.1455,39.1766,32400.0
2013-07-24 15:10:00,62.8,62.86,62.78,62.82,10000.0,39.1642,39.2016,39.1517,39.1766,10000.0
2013-07-24 15:15:00,62.83,62.88,62.77,62.87,5900.0,39.1829,39.2141,39.1455,39.2078,5900.0
2013-07-24 15:20:00,62.88,63.02,62.88,62.94,17700.0,39.2141,39.3014,39.2141,39.2515,17700.0
2013-07-24 15:25:00,62.93,62.97,62.93,62.97,7700.0,39.2452,39.2702,39.2452,39.2702,7700.0
2013-07-24 15:30:00,62.97,63.02,62.93,62.96,9100.0,39.2702,39.3014,39.2452,39.264,9100.0
2013-07-24 15:35:00,62.96,63.08,62.95,63.02,16200.0,39.264,39.3388,39.2577,39.3014,16200.0
2013-07-24 15:40:00,63.03,63.13,63.03,63.08,13800.0,39.3076,39.37,39.3076,39.3388,13800.0
2013-07-24 15:45:00,63.09,63.1,63.05,63.05,21400.0,39.345,39.3513,39.3201,39.3201,21400.0
2013-07-24 15:50:00,63.07,63.18,63.05,63.18,59600.0,39.3326,39.4012,39.3201,39.4012,59600.0
2013-07-24 15:55:00,63.19,63.25,63.13,63.14,64900.0,39.4074,39.4448,39.37,39.3762,64900.0
2013-07-25 09:30:00,63.12,63.3,62.99,63.14,16600.0,39.3637,39.476,39.2827,39.3762,16600.0
2013-07-25 09:35:00,63.19,63.2,63.01,63.1,7700.0,39.4074,39.4136,39.2951,39.3513,7700.0
2013-07-25 09:40:00,63.1,63.14,62.95,63.02,14800.0,39.3513,39.3762,39.2577,39.3014,14800.0
2013-07-25 09:45:00,63.02,63.1,62.97,63.05,12000.0,39.3014,39.3513,39.2702,39.3201,12000.0
2013-07-25 09:50:00,63.05,63.12,62.94,62.99,13000.0,39.3201,39.3637,39.2515,39.2827,13000.0
2013-07-25 09:55:00,62.99,63.05,62.85,62.88,12400.0,39.2827,39.3201,39.1954,39.2141,12400.0
2013-07-25 10:00:00,62.85,63.07,62.85,63.0,10400.0,39.1954,39.3326,39.1954,39.2889,10400.0
2013-07-25 10:05:00,62.99,62.99,62.84,62.87,8400.0,39.2827,39.2827,39.1891,39.2078,8400.0
2013-07-25 10:10:00,62.86,62.93,62.85,62.86,16800.0,39.2016,39.2452,39.1954,39.2016,16800.0
2013-07-25 10:15:00,62.86,62.95,62.84,62.92,11800.0,39.2016,39.2577,39.1891,39.239,11800.0
2013-07-25 10:20:00,62.91,62.93,62.85,62.87,9400.0,39.2328,39.2452,39.1954,39.2078,9400.0
2013-07-25 10:25:00,62.87,62.89,62.79,62.85,12800.0,39.2078,39.2203,39.1579,39.1954,12800.0
2013-07-25 10:30:00,62.81,62.91,62.65,62.67,7600.0,39.1704,39.2328,39.0706,39.0831,7600.0
2013-07-25 10:35:00,62.68,62.76,62.64,62.73,9900.0,39.0893,39.1392,39.0644,39.1205,9900.0
2013-07-25 10:40:00,62.72,62.78,62.63,62.64,20700.0,39.1143,39.1517,39.0582,39.0644,20700.0
2013-07-25 10:45:00,62.65,62.68,62.62,62.66,11900.0,39.0706,39.0893,39.0519,39.0769,11900.0
2013-07-25 10:50:00,62.62,62.71,62.61,62.68,11000.0,39.0519,39.108,39.0457,39.0893,11000.0
2013-07-25 10:55:00,62.69,62.69,62.58,62.59,12200.0,39.0956,39.0956,39.027,39.0332,12200.0
2013-07-25 11:00:00,62.59,62.67,62.59,62.62,36500.0,39.0332,39.0831,39.0332,39.0519,36500.0
2013-07-25 11:05:00,62.65,62.7,62.61,62.61,10300.0,39.0706,39.1018,39.0457,39.0457,10300.0
2013-07-25 11:10:00,62.63,62.73,62.53,62.54,36900.0,39.0582,39.1205,38.9958,39.002,36900.0
2013-07-25 11:15:00,62.54,62.61,62.54,62.6,9400.0,39.002,39.0457,39.002,39.0394,9400.0
2013-07-25 11:20:00,62.6,62.65,62.54,62.58,3500.0,39.0394,39.0706,39.002,39.027,3500.0
2013-07-25 11:25:00,62.57,62.64,62.54,62.59,11400.0,39.0207,39.0644,39.002,39.0332,11400.0
2013-07-25 11:30:00,62.6,62.64,62.55,62.62,13800.0,39.0394,39.0644,39.0083,39.0519,13800.0
2013-07-25 11:35:00,62.6,62.6,62.51,62.53,5300.0,39.0394,39.0394,38.9833,38.9958,5300.0
2013-07-25 11:40:00,62.54,62.58,62.53,62.55,6600.0,39.002,39.027,38.9958,39.0083,6600.0
2013-07-25 11:45:00,62.57,62.6,62.56,62.6,4000.0,39.0207,39.0394,39.0145,39.0394,4000.0
2013-07-25 11:50:00,62.56,62.62,62.56,62.58,4400.0,39.0145,39.0519,39.0145,39.027,4400.0
2013-07-25 11:55:00,62.6,62.62,62.52,62.55,6900.0,39.0394,39.0519,38.9896,39.0083,6900.0
2013-07-25 12:00:00,62.57,62.6,62.55,62.59,22100.0,39.0207,39.0394,39.0083,39.0332,22100.0
2013-07-25 12:05:00,62.59,62.63,62.59,62.63,2300.0,39.0332,39.0582,39.0332,39.0582,2300.0
2013-07-25 12:10:00,62.64,62.7,62.64,62.69,3700.0,39.0644,39.1018,39.0644,39.0956,3700.0
2013-07-25 12:15:00,62.68,62.72,62.68,62.71,4300.0,39.0893,39.1143,39.0893,39.108,4300.0
2013-07-25 12:20:00,62.71,62.71,62.64,62.66,5100.0,39.108,39.108,39.0644,39.0769,5100.0
2013-07-25 12:25:00,62.67,62.67,62.61,62.64,58300.0,39.0831,39.0831,39.0457,39.0644,58300.0
2013-07-25 12:30:00,62.65,62.7,62.64,62.65,5100.0,39.0706,39.1018,39.0644,39.0706,5100.0
2013-07-25 12:35:00,62.68,62.74,62.68,62.71,8700.0,39.0893,39.1268,39.0893,39.108,8700.0
2013-07-25 12:40:00,62.71,62.72,62.69,62.7,3500.0,39.108,39.1143,39.0956,39.1018,3500.0
2013-07-25 12:45:00,62.72,62.72,62.69,62.71,4600.0,39.1143,39.1143,39.0956,39.108,4600.0
2013-07-25 12:50:00,62.71,62.71,62.65,62.68,4700.0,39.108,39.108,39.0706,39.0893,4700.0
2013-07-25 12:55:00,62.67,62.74,62.67,62.74,7200.0,39.0831,39.1268,39.0831,39.1268,7200.0
2013-07-25 13:00:00,62.75,62.8,62.75,62.8,3700.0,39.133,39.1642,39.133,39.1642,3700.0
2013-07-25 13:05:00,62.78,62.81,62.74,62.74,3300.0,39.1517,39.1704,39.1268,39.1268,3300.0
2013-07-25 13:10:00,62.74,62.8,62.73,62.8,27500.0,39.1268,39.1642,39.1205,39.1642,27500.0
2013-07-25 13:15:00,62.8,62.83,62.72,62.75,16800.0,39.1642,39.1829,39.1143,39.133,16800.0
2013-07-25 13:20:00,62.72,62.87,62.72,62.87,21700.0,39.1143,39.2078,39.1143,39.2078,21700.0
2013-07-25 13:25:00,62.88,62.92,62.86,62.92,11500.0,39.2141,39.239,39.2016,39.239,11500.0
2013-07-25 13:30:00,62.92,63.01,62.92,62.99,13300.0,39.239,39.2951,39.239,39.2827,13300.0
2013-07-25 13:35:00,63.01,63.09,62.99,63.08,8000.0,39.2951,39.345,39.2827,39.3388,8000.0
2013-07-25 13:40:00,63.08,63.26,63.06,63.18,44500.0,39.3388,39.451,39.3263,39.4012,44500.0
2013-07-25 13:45:00,63.13,63.15,62.98,63.05,13800.0,39.37,39.3824,39.2764,39.3201,13800.0
2013-07-25 13:50:00,63.07,63.07,63.02,63.02,8700.0,39.3326,39.3326,39.3014,39.3014,8700.0
2013-07-25 13:55:00,63.06,63.08,63.04,63.08,4200.0,39.3263,39.3388,39.3138,39.3388,4200.0
2013-07-25 14:00:00,63.06,63.08,63.04,63.08,13400.0,39.3263,39.3388,39.3138,39.3388,13400.0
2013-07-25 14:05:00,63.05,63.1,63.05,63.06,10900.0,39.3201,39.3513,39.3201,39.3263,10900.0
2013-07-25 14:10:00,63.07,63.12,63.05,63.08,23500.0,39.3326,39.3637,39.3201,39.3388,23500.0
2013-07-25 14:15:00,63.08,63.13,63.07,63.1,21400.0,39.3388,39.37,39.3326,39.3513,21400.0
2013-07-25 14:20:00,63.1,63.1,63.05,63.1,12700.0,39.3513,39.3513,39.3201,39.3513,12700.0
2013-07-25 14:25:00,63.12,63.12,63.04,63.05,10700.0,39.3637,39.3637,39.3138,39.3201,10700.0
2013-07-25 14:30:00,63.07,63.1,63.06,63.07,4700.0,39.3326,39.3513,39.3263,39.3326,4700.0
2013-07-25 14:35:00,63.06,63.08,63.04,63.06,7000.0,39.3263,39.3388,39.3138,39.3263,7000.0
2013-07-25 14:40:00,63.06,63.06,63.02,63.02,11000.0,39.3263,39.3263,39.3014,39.3014,11000.0
2013-07-25 14:45:00,63.03,63.04,62.99,62.99,5100.0,39.3076,39.3138,39.2827,39.2827,5100.0
2013-07-25 14:50:00,63.01,63.03,62.98,62.98,14200.0,39.2951,39.3076,39.2764,39.2764,14200.0
2013-07-25 14:55:00,62.99,62.99,62.81,62.85,18800.0,39.2827,39.2827,39.1704,39.1954,18800.0
2013-07-25 15:00:00,62.84,62.86,62.83,62.86,10600.0,39.1891,39.2016,39.1829,39.2016,10600.0
2013-07-25 15:05:00,62.85,62.88,62.82,62.88,19800.0,39.1954,39.2141,39.1766,39.2141,19800.0
2013-07-25 15:10:00,62.88,63.01,62.88,62.98,14000.0,39.2141,39.2951,39.2141,39.2764,14000.0
2013-07-25 15:15:00,62.98,63.02,62.97,62.99,7500.0,39.2764,39.3014,39.2702,39.2827,7500.0
2013-07-25 15:20:00,62.98,63.02,62.98,63.0,13700.0,39.2764,39.3014,39.2764,39.2889,13700.0
2013-07-25 15:25:00,63.0,63.02,62.91,62.92,27200.0,39.2889,39.3014,39.2328,39.239,27200.0
2013-07-25 15:30:00,62.91,63.03,62.89,63.03,14900.0,39.2328,39.3076,39.2203,39.3076,14900.0
2013-07-25 15:35:00,63.01,63.21,63.01,63.16,30100.0,39.2951,39.4199,39.2951,39.3887,30100.0
2013-07-25 15:40:00,63.16,63.21,63.15,63.17,23800.0,39.3887,39.4199,39.3824,39.3949,23800.0
2013-07-25 15:45:00,63.17,63.22,63.13,63.21,23000.0,39.3949,39.4261,39.37,39.4199,23000.0
2013-07-25 15:50:00,63.21,63.22,63.12,63.13,35200.0,39.4199,39.4261,39.3637,39.37,35200.0
2013-07-25 15:55:00,63.13,63.14,62.97,62.99,69000.0,39.37,39.3762,39.2702,39.2827,69000.0
2013-07-26 09:30:00,63.74,65.34,63.68,65.05,35400.0,39.7504,40.7482,39.713,40.5673,35400.0
2013-07-26 09:35:00,65.04,65.42,64.8,64.8,63500.0,40.5611,40.7981,40.4114,40.4114,63500.0
2013-07-26 09:40:00,64.98,65.43,64.87,65.25,34700.0,40.5237,40.8043,40.4551,40.6921,34700.0
2013-07-26 09:45:00,65.25,65.28,64.25,64.29,56000.0,40.6921,40.7108,40.0684,40.0934,56000.0
2013-07-26 09:50:00,64.28,64.84,64.2,64.56,30700.0,40.0872,40.4364,40.0373,40.2618,30700.0
2013-07-26 09:55:00,64.44,64.84,63.82,64.69,8700.0,40.1869,40.4364,39.8003,40.3428,8700.0
2013-07-26 10:00:00,64.82,64.82,64.52,64.8,18300.0,40.4239,40.4239,40.2368,40.4114,18300.0
2013-07-26 10:05:00,64.8,64.82,64.48,64.55,21600.0,40.4114,40.4239,40.2119,40.2555,21600.0
2013-07-26 10:10:00,64.78,64.78,64.59,64.75,12300.0,40.399,40.399,40.2805,40.3803,12300.0
2013-07-26 10:15:00,64.74,64.74,64.52,64.57,10700.0,40.374,40.374,40.2368,40.268,10700.0
2013-07-26 10:20:00,64.6,64.78,64.41,64.54,21900.0,40.2867,40.399,40.1682,40.2493,21900.0
2013-07-26 10:25:00,64.54,64.82,64.4,64.61,14900.0,40.2493,40.4239,40.162,40.293,14900.0
2013-07-26 10:30:00,64.63,64.75,64.39,64.45,8200.0,40.3054,40.3803,40.1558,40.1932,8200.0
2013-07-26 10:35:00,64.46,64.57,64.27,64.37,10100.0,40.1994,40.268,40.0809,40.1433,10100.0
2013-07-26 10:40:00,64.43,64.52,64.3,64.42,11700.0,40.1807,40.2368,40.0996,40.1745,11700.0
2013-07-26 10:45:00,64.42,64.45,63.81,63.86,24000.0,40.1745,40.1932,39.794,39.8252,24000.0
2013-07-26 10:50:00,63.86,64.02,63.5,63.99,18600.0,39.8252,39.925,39.6007,39.9063,18600.0
2013-07-26 10:55:00,63.99,64.13,63.95,64.0,14900.0,39.9063,39.9936,39.8814,39.9125,14900.0
2013-07-26 11:00:00,63.97,64.0,63.81,63.92,14500.0,39.8938,39.9125,39.794,39.8626,14500.0
2013-07-26 11:05:00,63.92,63.96,63.81,63.91,4900.0,39.8626,39.8876,39.794,39.8564,4900.0
2013-07-26 11:10:00,63.83,63.98,63.79,63.98,9100.0,39.8065,39.9001,39.7816,39.9001,9100.0
2013-07-26 11:15:00,63.96,64.0,63.85,63.88,27500.0,39.8876,39.9125,39.819,39.8377,27500.0
2013-07-26 11:20:00,63.88,63.9,63.59,63.71,3800.0,39.8377,39.8502,39.6568,39.7317,3800.0
2013-07-26 11:25:00,63.72,63.73,63.55,63.68,5700.0,39.7379,39.7442,39.6319,39.713,5700.0
2013-07-26 11:30:00,63.6,63.7,63.58,63.69,11800.0,39.6631,39.7254,39.6506,39.7192,11800.0
2013-07-26 11:35:00,63.67,63.75,63.63,63.66,4900.0,39.7067,39.7566,39.6818,39.7005,4900.0
2013-07-26 11:40:00,63.66,63.66,63.48,63.58,18200.0,39.7005,39.7005,39.5882,39.6506,18200.0
2013-07-26 11:45:00,63.64,63.65,63.51,63.58,24200.0,39.688,39.6943,39.607,39.6506,24200.0
2013-07-26 11:50:00,63.58,63.64,63.54,63.57,10200.0,39.6506,39.688,39.6257,39.6444,10200.0
2013-07-26 11:55:00,63.55,63.59,63.46,63.49,14500.0,39.6319,39.6568,39.5758,39.5945,14500.0
2013-07-26 12:00:00,63.5,63.59,63.43,63.56,2400.0,39.6007,39.6568,39.5571,39.6381,2400.0
2013-07-26 12:05:00,63.59,63.73,63.59,63.68,5300.0,39.6568,39.7442,39.6568,39.713,5300.0
2013-07-26 12:10:00,63.7,63.83,63.66,63.83,7600.0,39.7254,39.8065,39.7005,39.8065,7600.0
2013-07-26 12:15:00,63.83,63.88,63.73,63.75,7500.0,39.8065,39.8377,39.7442,39.7566,7500.0
2013-07-26 12:20:00,63.76,63.85,63.69,63.75,5500.0,39.7629,39.819,39.7192,39.7566,5500.0
2013-07-26 12:25:00,63.75,63.8,63.7,63.75,4500.0,39.7566,39.7878,39.7254,39.7566,4500.0
2013-07-26 12:30:00,63.72,63.77,63.64,63.77,7900.0,39.7379,39.7691,39.688,39.7691,7900.0
2013-07-26 12:35:00,63.77,63.89,63.73,63.88,4200.0,39.7691,39.8439,39.7442,39.8377,4200.0
2013-07-26 12:40:00,63.87,63.9,63.75,63.8,13300.0,39.8315,39.8502,39.7566,39.7878,13300.0
2013-07-26 12:45:00,63.81,63.95,63.8,63.94,17600.0,39.794,39.8814,39.7878,39.8751,17600.0
2013-07-26 12:50:00,63.94,63.95,63.7,63.74,42100.0,39.8751,39.8814,39.7254,39.7504,42100.0
2013-07-26 12:55:00,63.71,63.71,63.54,63.65,14500.0,39.7317,39.7317,39.6257,39.6943,14500.0
2013-07-26 13:00:00,63.68,63.75,63.64,63.7,3300.0,39.713,39.7566,39.688,39.7254,3300.0
2013-07-26 13:05:00,63.74,63.81,63.74,63.74,2700.0,39.7504,39.794,39.7504,39.7504,2700.0
2013-07-26 13:10:00,63.71,63.76,63.68,63.7,6700.0,39.7317,39.7629,39.713,39.7254,6700.0
2013-07-26 13:15:00,63.7,63.74,63.7,63.73,4100.0,39.7254,39.7504,39.7254,39.7442,4100.0
2013-07-26 13:20:00,63.75,63.8,63.7,63.71,3100.0,39.7566,39.7878,39.7254,39.7317,3100.0
2013-07-26 13:25:00,63.73,63.73,63.61,63.61,7300.0,39.7442,39.7442,39.6693,39.6693,7300.0
2013-07-26 13:30:00,63.63,63.63,63.48,63.48,6200.0,39.6818,39.6818,39.5882,39.5882,6200.0
2013-07-26 13:35:00,63.49,63.52,63.15,63.16,32900.0,39.5945,39.6132,39.3824,39.3887,32900.0
2013-07-26 13:40:00,63.18,63.26,63.1,63.15,17000.0,39.4012,39.451,39.3513,39.3824,17000.0
2013-07-26 13:45:00,63.17,63.24,63.12,63.2,21200.0,39.3949,39.4386,39.3637,39.4136,21200.0
2013-07-26 13:50:00,63.2,63.22,63.1,63.16,12600.0,39.4136,39.4261,39.3513,39.3887,12600.0
2013-07-26 13:55:00,63.15,63.15,62.31,62.31,60500.0,39.3824,39.3824,38.8586,38.8586,60500.0
2013-07-26 14:00:00,62.32,62.82,62.3,62.61,43300.0,38.8648,39.1766,38.8524,39.0457,43300.0
2013-07-26 14:05:00,62.65,62.68,61.91,61.96,62300.0,39.0706,39.0893,38.6091,38.6403,62300.0
2013-07-26 14:10:00,62.0,62.39,61.71,61.73,103300.0,38.6653,38.9085,38.4844,38.4969,103300.0
2013-07-26 14:15:00,61.71,61.78,60.06,60.36,234000.0,38.4844,38.5281,37.4554,37.6425,234000.0
2013-07-26 14:20:00,60.36,60.43,59.01,59.19,170200.0,37.6425,37.6862,36.8006,36.9129,170200.0
2013-07-26 14:25:00,59.2,59.38,58.0,58.77,358500.0,36.9191,37.0313,36.1707,36.6509,358500.0
2013-07-26 14:30:00,58.77,59.34,58.49,58.62,211900.0,36.6509,37.0064,36.4763,36.5574,211900.0
2013-07-26 14:35:00,58.73,59.36,58.37,59.16,138100.0,36.626,37.0189,36.4015,36.8941,138100.0
2013-07-26 14:40:00,59.15,59.47,57.95,58.24,108200.0,36.8879,37.0875,36.1396,36.3204,108200.0
2013-07-26 14:45:00,58.26,58.63,57.12,57.59,135700.0,36.3329,36.5636,35.6219,35.915,135700.0
2013-07-26 14:50:00,57.62,57.82,57.03,57.36,132100.0,35.9338,36.0585,35.5658,35.7716,132100.0
2013-07-26 14:55:00,57.38,57.45,56.07,57.04,229100.0,35.7841,35.8277,34.9671,35.572,229100.0
2013-07-26 15:00:00,57.04,57.7,56.75,57.52,396300.0,35.572,35.9836,35.3912,35.8714,396300.0
2013-07-26 15:05:00,57.49,58.12,57.41,58.0,366800.0,35.8527,36.2456,35.8028,36.1707,366800.0
2013-07-26 15:10:00,57.98,58.64,57.86,58.51,439100.0,36.1583,36.5699,36.0834,36.4888,439100.0
2013-07-26 15:15:00,58.5,58.55,58.0,58.26,189700.0,36.4826,36.5137,36.1707,36.3329,189700.0
2013-07-26 15:20:00,58.26,58.53,58.17,58.38,200700.0,36.3329,36.5013,36.2768,36.4077,200700.0
2013-07-26 15:25:00,58.39,58.53,58.36,58.41,159000.0,36.414,36.5013,36.3952,36.4264,159000.0
2013-07-26 15:30:00,58.41,58.81,58.14,58.17,149800.0,36.4264,36.6759,36.258,36.2768,149800.0
2013-07-26 15:35:00,58.19,58.51,58.14,58.47,140100.0,36.2892,36.4888,36.258,36.4638,140100.0
2013-07-26 15:40:00,58.47,58.87,58.4,58.86,115000.0,36.4638,36.7133,36.4202,36.7071,115000.0
2013-07-26 15:45:00,58.87,59.16,58.8,58.9,66400.0,36.7133,36.8941,36.6696,36.732,66400.0
2013-07-26 15:50:00,58.9,58.91,58.7,58.7,159900.0,36.732,36.7382,36.6073,36.6073,159900.0
2013-07-26 15:55:00,58.7,58.82,58.12,58.29,396300.0,36.6073,36.6821,36.2456,36.3516,396300.0
2013-07-29 09:30:00,59.16,59.16,58.74,58.81,77200.0,36.8941,36.8941,36.6322,36.6759,77200.0
2013-07-29 09:35:00,58.82,58.95,58.19,58.2,117500.0,36.6821,36.7632,36.2892,36.2955,117500.0
2013-07-29 09:40:00,58.27,58.54,58.2,58.52,117100.0,36.3391,36.5075,36.2955,36.495,117100.0
2013-07-29 09:45:00,58.51,58.58,58.36,58.55,42100.0,36.4888,36.5324,36.3952,36.5137,42100.0
2013-07-29 09:50:00,58.51,58.52,58.35,58.47,35300.0,36.4888,36.495,36.389,36.4638,35300.0
2013-07-29 09:55:00,58.48,58.48,58.36,58.4,17100.0,36.4701,36.4701,36.3952,36.4202,17100.0
2013-07-29 10:00:00,58.4,58.4,58.1,58.25,54500.0,36.4202,36.4202,36.2331,36.3266,54500.0
2013-07-29 10:05:00,58.24,58.37,58.19,58.23,35100.0,36.3204,36.4015,36.2892,36.3142,35100.0
2013-07-29 10:10:00,58.23,58.35,58.21,58.35,27200.0,36.3142,36.389,36.3017,36.389,27200.0
2013-07-29 10:15:00,58.32,58.41,58.29,58.33,42100.0,36.3703,36.4264,36.3516,36.3765,42100.0
2013-07-29 10:20:00,58.33,58.36,58.21,58.27,23500.0,36.3765,36.3952,36.3017,36.3391,23500.0
2013-07-29 10:25:00,58.26,58.26,57.81,58.0,44900.0,36.3329,36.3329,36.0522,36.1707,44900.0
2013-07-29 10:30:00,58.0,58.01,57.7,57.96,35100.0,36.1707,36.177,35.9836,36.1458,35100.0
2013-07-29 10:35:00,58.0,58.02,57.83,57.91,25700.0,36.1707,36.1832,36.0647,36.1146,25700.0
2013-07-29 10:40:00,57.91,57.96,57.83,57.91,18800.0,36.1146,36.1458,36.0647,36.1146,18800.0
2013-07-29 10:45:00,57.92,57.95,57.67,57.72,26800.0,36.1208,36.1396,35.9649,35.9961,26800.0
2013-07-29 10:50:00,57.73,57.83,57.68,57.69,40600.0,36.0024,36.0647,35.9712,35.9774,40600.0
2013-07-29 10:55:00,57.69,57.71,57.62,57.64,27400.0,35.9774,35.9899,35.9338,35.9462,27400.0
2013-07-29 11:00:00,57.64,57.65,57.5,57.63,47300.0,35.9462,35.9525,35.8589,35.94,47300.0
2013-07-29 11:05:00,57.63,57.66,57.51,57.53,31800.0,35.94,35.9587,35.8652,35.8776,31800.0
2013-07-29 11:10:00,57.54,57.54,57.31,57.36,68700.0,35.8839,35.8839,35.7404,35.7716,68700.0
2013-07-29 11:15:00,57.35,57.47,57.35,57.36,35200.0,35.7654,35.8402,35.7654,35.7716,35200.0
2013-07-29 11:20:00,57.35,57.37,57.35,57.35,24000.0,35.7654,35.7778,35.7654,35.7654,24000.0
2013-07-29 11:25:00,57.36,57.36,57.15,57.23,59000.0,35.7716,35.7716,35.6406,35.6905,59000.0
2013-07-29 11:30:00,57.24,57.33,57.22,57.24,33300.0,35.6968,35.7529,35.6843,35.6968,33300.0
2013-07-29 11:35:00,57.23,57.25,57.17,57.24,20700.0,35.6905,35.703,35.6531,35.6968,20700.0
2013-07-29 11:40:00,57.25,57.3,57.16,57.24,38700.0,35.703,35.7342,35.6469,35.6968,38700.0
2013-07-29 11:45:00,57.25,57.52,57.23,57.42,42200.0,35.703,35.8714,35.6905,35.809,42200.0
2013-07-29 11:50:00,57.44,57.59,57.44,57.44,27200.0,35.8215,35.915,35.8215,35.8215,27200.0
2013-07-29 11:55:00,57.45,57.58,57.44,57.57,23900.0,35.8277,35.9088,35.8215,35.9026,23900.0
2013-07-29 12:00:00,57.57,57.57,57.39,57.41,30200.0,35.9026,35.9026,35.7903,35.8028,30200.0
2013-07-29 12:05:00,57.41,57.43,57.35,57.39,26500.0,35.8028,35.8153,35.7654,35.7903,26500.0
2013-07-29 12:10:00,57.38,57.39,57.35,57.36,11100.0,35.7841,35.7903,35.7654,35.7716,11100.0
2013-07-29 12:15:00,57.35,57.35,57.13,57.16,33200.0,35.7654,35.7654,35.6282,35.6469,33200.0
2013-07-29 12:20:00,57.16,57.16,57.02,57.03,30200.0,35.6469,35.6469,35.5596,35.5658,30200.0
2013-07-29 12:25:00,57.04,57.05,56.92,57.04,72900.0,35.572,35.5783,35.4972,35.572,72900.0
2013-07-29 12:30:00,57.03,57.14,57.03,57.14,29000.0,35.5658,35.6344,35.5658,35.6344,29000.0
2013-07-29 12:35:00,57.11,57.16,57.09,57.16,18900.0,35.6157,35.6469,35.6032,35.6469,18900.0
2013-07-29 12:40:00,57.15,57.29,57.14,57.24,23400.0,35.6406,35.728,35.6344,35.6968,23400.0
2013-07-29 12:45:00,57.24,57.24,57.19,57.23,15300.0,35.6968,35.6968,35.6656,35.6905,15300.0
2013-07-29 12:50:00,57.23,57.33,57.2,57.22,19600.0,35.6905,35.7529,35.6718,35.6843,19600.0
2013-07-29 12:55:00,57.21,57.25,57.19,57.24,18200.0,35.6781,35.703,35.6656,35.6968,18200.0
2013-07-29 13:00:00,57.26,57.3,57.26,57.28,20800.0,35.7092,35.7342,35.7092,35.7217,20800.0
2013-07-29 13:05:00,57.29,57.44,57.29,57.38,32400.0,35.728,35.8215,35.728,35.7841,32400.0
2013-07-29 13:10:00,57.38,57.45,57.36,57.44,11400.0,35.7841,35.8277,35.7716,35.8215,11400.0
2013-07-29 13:15:00,57.45,57.45,57.3,57.36,14700.0,35.8277,35.8277,35.7342,35.7716,14700.0
2013-07-29 13:20:00,57.35,57.4,57.26,57.27,15400.0,35.7654,35.7966,35.7092,35.7155,15400.0
2013-07-29 13:25:00,57.28,57.36,57.26,57.31,22200.0,35.7217,35.7716,35.7092,35.7404,22200.0
2013-07-29 13:30:00,57.31,57.33,57.29,57.3,17000.0,35.7404,35.7529,35.728,35.7342,17000.0
2013-07-29 13:35:00,57.3,57.37,57.29,57.33,19300.0,35.7342,35.7778,35.728,35.7529,19300.0
2013-07-29 13:40:00,57.33,57.33,57.28,57.32,31100.0,35.7529,35.7529,35.7217,35.7467,31100.0
2013-07-29 13:45:00,57.32,57.37,57.31,57.31,28000.0,35.7467,35.7778,35.7404,35.7404,28000.0
2013-07-29 13:50:00,57.31,57.32,57.3,57.3,20800.0,35.7404,35.7467,35.7342,35.7342,20800.0
2013-07-29 13:55:00,57.31,57.4,57.3,57.32,30000.0,35.7404,35.7966,35.7342,35.7467,30000.0
2013-07-29 14:00:00,57.31,57.48,57.31,57.48,15900.0,35.7404,35.8464,35.7404,35.8464,15900.0
2013-07-29 14:05:00,57.48,57.48,57.39,57.43,20300.0,35.8464,35.8464,35.7903,35.8153,20300.0
2013-07-29 14:10:00,57.43,57.58,57.43,57.52,29100.0,35.8153,35.9088,35.8153,35.8714,29100.0
2013-07-29 14:15:00,57.52,57.52,57.3,57.3,61000.0,35.8714,35.8714,35.7342,35.7342,61000.0
2013-07-29 14:20:00,57.3,57.32,57.25,57.29,54300.0,35.7342,35.7467,35.703,35.728,54300.0
2013-07-29 14:25:00,57.29,57.29,57.16,57.19,29000.0,35.728,35.728,35.6469,35.6656,29000.0
2013-07-29 14:30:00,57.2,57.25,57.15,57.23,25100.0,35.6718,35.703,35.6406,35.6905,25100.0
2013-07-29 14:35:00,57.24,57.41,57.24,57.39,25800.0,35.6968,35.8028,35.6968,35.7903,25800.0
2013-07-29 14:40:00,57.38,57.47,57.38,57.46,74900.0,35.7841,35.8402,35.7841,35.834,74900.0
2013-07-29 14:45:00,57.46,57.47,57.41,57.44,22000.0,35.834,35.8402,35.8028,35.8215,22000.0
2013-07-29 14:50:00,57.44,57.57,57.44,57.5,20900.0,35.8215,35.9026,35.8215,35.8589,20900.0
2013-07-29 14:55:00,57.49,57.51,57.41,57.42,19300.0,35.8527,35.8652,35.8028,35.809,19300.0
2013-07-29 15:00:00,57.43,57.48,57.34,57.34,25400.0,35.8153,35.8464,35.7591,35.7591,25400.0
2013-07-29 15:05:00,57.35,57.35,57.2,57.3,29900.0,35.7654,35.7654,35.6718,35.7342,29900.0
2013-07-29 15:10:00,57.31,57.34,57.23,57.25,23700.0,35.7404,35.7591,35.6905,35.703,23700.0
2013-07-29 15:15:00,57.25,57.26,57.2,57.22,26800.0,35.703,35.7092,35.6718,35.6843,26800.0
2013-07-29 15:20:00,57.2,57.27,57.15,57.19,51200.0,35.6718,35.7155,35.6406,35.6656,51200.0
2013-07-29 15:25:00,57.2,57.27,57.19,57.23,58000.0,35.6718,35.7155,35.6656,35.6905,58000.0
2013-07-29 15:30:00,57.23,57.27,57.2,57.27,36700.0,35.6905,35.7155,35.6718,35.7155,36700.0
2013-07-29 15:35:00,57.27,57.37,57.25,57.28,50600.0,35.7155,35.7778,35.703,35.7217,50600.0
2013-07-29 15:40:00,57.28,57.31,57.27,57.28,56200.0,35.7217,35.7404,35.7155,35.7217,56200.0
2013-07-29 15:45:00,57.29,57.37,57.27,57.36,78800.0,35.728,35.7778,35.7155,35.7716,78800.0
2013-07-29 15:50:00,57.36,57.36,57.31,57.32,81400.0,35.7716,35.7716,35.7404,35.7467,81400.0
2013-07-29 15:55:00,57.33,57.34,57.29,57.3,82900.0,35.7529,35.7591,35.728,35.7342,82900.0
2013-07-30 09:30:00,57.35,57.93,57.09,57.2,92200.0,35.7654,36.1271,35.6032,35.6718,92200.0
2013-07-30 09:35:00,57.25,57.3,57.1,57.29,26800.0,35.703,35.7342,35.6095,35.728,26800.0
2013-07-30 09:40:00,57.26,57.26,57.1,57.12,11500.0,35.7092,35.7092,35.6095,35.6219,11500.0
2013-07-30 09:45:00,57.05,57.16,57.05,57.12,53000.0,35.5783,35.6469,35.5783,35.6219,53000.0
2013-07-30 09:50:00,57.07,57.23,57.01,57.2,8200.0,35.5908,35.6905,35.5533,35.6718,8200.0
2013-07-30 09:55:00,57.21,57.24,57.16,57.18,16600.0,35.6781,35.6968,35.6469,35.6594,16600.0
2013-07-30 10:00:00,57.2,57.39,57.19,57.35,14500.0,35.6718,35.7903,35.6656,35.7654,14500.0
2013-07-30 10:05:00,57.31,57.34,57.11,57.15,12200.0,35.7404,35.7591,35.6157,35.6406,12200.0
2013-07-30 10:10:00,57.18,57.18,57.0,57.08,18800.0,35.6594,35.6594,35.5471,35.597,18800.0
2013-07-30 10:15:00,57.08,57.1,57.02,57.06,12300.0,35.597,35.6095,35.5596,35.5845,12300.0
2013-07-30 10:20:00,57.02,57.08,56.94,57.05,27800.0,35.5596,35.597,35.5097,35.5783,27800.0
2013-07-30 10:25:00,57.03,57.04,56.87,56.94,17900.0,35.5658,35.572,35.466,35.5097,17900.0
2013-07-30 10:30:00,56.93,57.02,56.93,57.02,15800.0,35.5034,35.5596,35.5034,35.5596,15800.0
2013-07-30 10:35:00,57.02,57.02,56.9,56.96,8900.0,35.5596,35.5596,35.4847,35.5222,8900.0
2013-07-30 10:40:00,56.96,56.99,56.92,56.95,19200.0,35.5222,35.5409,35.4972,35.5159,19200.0
2013-07-30 10:45:00,56.95,56.96,56.9,56.94,17500.0,35.5159,35.5222,35.4847,35.5097,17500.0
2013-07-30 10:50:00,56.95,57.0,56.93,56.98,9800.0,35.5159,35.5471,35.5034,35.5346,9800.0
2013-07-30 10:55:00,56.97,56.97,56.75,56.78,32500.0,35.5284,35.5284,35.3912,35.4099,32500.0
2013-07-30 11:00:00,56.79,56.93,56.79,56.93,7300.0,35.4161,35.5034,35.4161,35.5034,7300.0
2013-07-30 11:05:00,56.93,57.0,56.9,56.91,12000.0,35.5034,35.5471,35.4847,35.491,12000.0
2013-07-30 11:10:00,56.91,56.99,56.89,56.93,14800.0,35.491,35.5409,35.4785,35.5034,14800.0
2013-07-30 11:15:00,56.94,57.0,56.92,56.96,19000.0,35.5097,35.5471,35.4972,35.5222,19000.0
2013-07-30 11:20:00,56.96,56.97,56.92,56.96,33600.0,35.5222,35.5284,35.4972,35.5222,33600.0
2013-07-30 11:25:00,56.95,56.98,56.93,56.97,14700.0,35.5159,35.5346,35.5034,35.5284,14700.0
2013-07-30 11:30:00,56.97,56.97,56.92,56.95,13400.0,35.5284,35.5284,35.4972,35.5159,13400.0
2013-07-30 11:35:00,56.94,56.96,56.93,56.94,8600.0,35.5097,35.5222,35.5034,35.5097,8600.0
2013-07-30 11:40:00,56.94,56.99,56.91,56.95,22900.0,35.5097,35.5409,35.491,35.5159,22900.0
2013-07-30 11:45:00,56.95,57.0,56.95,56.99,11100.0,35.5159,35.5471,35.5159,35.5409,11100.0
2013-07-30 11:50:00,57.0,57.03,56.98,56.99,12100.0,35.5471,35.5658,35.5346,35.5409,12100.0
2013-07-30 11:55:00,57.0,57.01,56.92,56.98,18000.0,35.5471,35.5533,35.4972,35.5346,18000.0
2013-07-30 12:00:00,56.98,57.01,56.97,56.97,16800.0,35.5346,35.5533,35.5284,35.5284,16800.0
2013-07-30 12:05:00,56.97,57.01,56.96,56.99,18300.0,35.5284,35.5533,35.5222,35.5409,18300.0
2013-07-30 12:10:00,56.99,57.02,56.97,57.0,15700.0,35.5409,35.5596,35.5284,35.5471,15700.0
2013-07-30 12:15:00,57.0,57.0,56.97,56.99,8500.0,35.5471,35.5471,35.5284,35.5409,8500.0
2013-07-30 12:20:00,57.01,57.02,56.99,57.01,6200.0,35.5533,35.5596,35.5409,35.5533,6200.0
2013-07-30 12:25:00,57.0,57.0,56.93,56.93,14900.0,35.5471,35.5471,35.5034,35.5034,14900.0
2013-07-30 12:30:00,56.95,56.98,56.91,56.93,16000.0,35.5159,35.5346,35.491,35.5034,16000.0
2013-07-30 12:35:00,56.93,56.95,56.83,56.84,15100.0,35.5034,35.5159,35.4411,35.4473,15100.0
2013-07-30 12:40:00,56.84,56.86,56.82,56.82,9400.0,35.4473,35.4598,35.4348,35.4348,9400.0
2013-07-30 12:45:00,56.84,56.84,56.75,56.76,16400.0,35.4473,35.4473,35.3912,35.3974,16400.0
2013-07-30 12:50:00,56.75,56.76,56.67,56.69,18600.0,35.3912,35.3974,35.3413,35.3538,18600.0
2013-07-30 12:55:00,56.71,56.72,56.65,56.67,9400.0,35.3662,35.3725,35.3288,35.3413,9400.0
2013-07-30 13:00:00,56.67,56.72,56.67,56.7,11800.0,35.3413,35.3725,35.3413,35.36,11800.0
2013-07-30 13:05:00,56.71,56.87,56.69,56.87,22100.0,35.3662,35.466,35.3538,35.466,22100.0
2013-07-30 13:10:00,56.85,56.9,56.85,56.85,21000.0,35.4536,35.4847,35.4536,35.4536,21000.0
2013-07-30 13:15:00,56.86,56.89,56.84,56.86,11200.0,35.4598,35.4785,35.4473,35.4598,11200.0
2013-07-30 13:20:00,56.86,56.86,56.8,56.81,7400.0,35.4598,35.4598,35.4224,35.4286,7400.0
2013-07-30 13:25:00,56.82,56.87,56.81,56.85,21000.0,35.4348,35.466,35.4286,35.4536,21000.0
2013-07-30 13:30:00,56.83,56.84,56.78,56.82,8800.0,35.4411,35.4473,35.4099,35.4348,8800.0
2013-07-30 13:35:00,56.81,56.86,56.76,56.86,16900.0,35.4286,35.4598,35.3974,35.4598,16900.0
2013-07-30 13:40:00,56.85,56.86,56.78,56.82,9300.0,35.4536,35.4598,35.4099,35.4348,9300.0
2013-07-30 13:45:00,56.79,56.79,56.73,56.76,59600.0,35.4161,35.4161,35.3787,35.3974,59600.0
2013-07-30 13:50:00,56.75,56.92,56.75,56.86,22400.0,35.3912,35.4972,35.3912,35.4598,22400.0
2013-07-30 13:55:00,56.87,57.0,56.85,57.0,31200.0,35.466,35.5471,35.4536,35.5471,31200.0
2013-07-30 14:00:00,57.0,57.0,56.89,56.95,30000.0,35.5471,35.5471,35.4785,35.5159,30000.0
2013-07-30 14:05:00,56.92,56.97,56.9,56.91,18000.0,35.4972,35.5284,35.4847,35.491,18000.0
2013-07-30 14:10:00,56.9,56.91,56.85,56.88,13200.0,35.4847,35.491,35.4536,35.4723,13200.0
2013-07-30 14:15:00,56.86,56.94,56.86,56.94,11300.0,35.4598,35.5097,35.4598,35.5097,11300.0
2013-07-30 14:20:00,56.94,56.95,56.9,56.9,9100.0,35.5097,35.5159,35.4847,35.4847,9100.0
2013-07-30 14:25:00,56.92,56.93,56.89,56.91,13000.0,35.4972,35.5034,35.4785,35.491,13000.0
2013-07-30 14:30:00,56.91,56.92,56.88,56.9,12900.0,35.491,35.4972,35.4723,35.4847,12900.0
2013-07-30 14:35:00,56.9,56.94,56.88,56.92,35600.0,35.4847,35.5097,35.4723,35.4972,35600.0
2013-07-30 14:40:00,56.92,57.0,56.9,56.96,35100.0,35.4972,35.5471,35.4847,35.5222,35100.0
2013-07-30 14:45:00,56.96,56.96,56.86,56.88,18700.0,35.5222,35.5222,35.4598,35.4723,18700.0
2013-07-30 14:50:00,56.86,56.88,56.85,56.87,10700.0,35.4598,35.4723,35.4536,35.466,10700.0
2013-07-30 14:55:00,56.86,56.86,56.73,56.75,33500.0,35.4598,35.4598,35.3787,35.3912,33500.0
2013-07-30 15:00:00,56.75,56.95,56.74,56.89,34300.0,35.3912,35.5159,35.385,35.4785,34300.0
2013-07-30 15:05:00,56.9,56.91,56.78,56.8,14400.0,35.4847,35.491,35.4099,35.4224,14400.0
2013-07-30 15:10:00,56.8,56.84,56.75,56.83,33300.0,35.4224,35.4473,35.3912,35.4411,33300.0
2013-07-30 15:15:00,56.83,56.86,56.79,56.86,19900.0,35.4411,35.4598,35.4161,35.4598,19900.0
2013-07-30 15:20:00,56.86,56.9,56.86,56.9,34900.0,35.4598,35.4847,35.4598,35.4847,34900.0
2013-07-30 15:25:00,56.9,56.91,56.88,56.9,33000.0,35.4847,35.491,35.4723,35.4847,33000.0
2013-07-30 15:30:00,56.9,56.9,56.8,56.8,40600.0,35.4847,35.4847,35.4224,35.4224,40600.0
2013-07-30 15:35:00,56.8,56.89,56.74,56.78,47500.0,35.4224,35.4785,35.385,35.4099,47500.0
2013-07-30 15:40:00,56.78,56.8,56.72,56.73,51200.0,35.4099,35.4224,35.3725,35.3787,51200.0
2013-07-30 15:45:00,56.72,56.75,56.68,56.7,73600.0,35.3725,35.3912,35.3475,35.36,73600.0
2013-07-30 15:50:00,56.71,56.71,56.67,56.68,40500.0,35.3662,35.3662,35.3413,35.3475,40500.0
2013-07-30 15:55:00,56.69,56.84,56.63,56.76,132100.0,35.3538,35.4473,35.3164,35.3974,132100.0
2013-07-31 09:30:00,56.74,56.99,56.7,56.76,89400.0,35.385,35.5409,35.36,35.3974,89400.0
2013-07-31 09:35:00,56.74,56.8,56.51,56.73,70600.0,35.385,35.4224,35.2415,35.3787,70600.0
2013-07-31 09:40:00,56.72,56.88,56.56,56.59,38400.0,35.3725,35.4723,35.2727,35.2914,38400.0
2013-07-31 09:45:00,56.6,56.73,56.57,56.71,59800.0,35.2976,35.3787,35.2789,35.3662,59800.0
2013-07-31 09:50:00,56.82,56.84,56.65,56.65,17300.0,35.4348,35.4473,35.3288,35.3288,17300.0
2013-07-31 09:55:00,56.65,56.68,56.57,56.58,25200.0,35.3288,35.3475,35.2789,35.2852,25200.0
2013-07-31 10:00:00,56.59,56.69,56.52,56.64,66700.0,35.2914,35.3538,35.2478,35.3226,66700.0
2013-07-31 10:05:00,56.61,56.63,56.52,56.55,44400.0,35.3039,35.3164,35.2478,35.2665,44400.0
2013-07-31 10:10:00,56.52,56.54,56.12,56.16,54800.0,35.2478,35.2602,34.9983,35.0232,54800.0
2013-07-31 10:15:00,56.15,56.15,56.05,56.06,42800.0,35.017,35.017,34.9546,34.9609,42800.0
2013-07-31 10:20:00,56.07,56.3,55.94,56.09,269200.0,34.9671,35.1106,34.886,34.9796,269200.0
2013-07-31 10:25:00,56.1,56.23,56.09,56.23,36200.0,34.9858,35.0669,34.9796,35.0669,36200.0
2013-07-31 10:30:00,56.18,56.23,56.1,56.15,6900.0,35.0357,35.0669,34.9858,35.017,6900.0
2013-07-31 10:35:00,56.12,56.19,56.1,56.1,111600.0,34.9983,35.042,34.9858,34.9858,111600.0
2013-07-31 10:40:00,56.12,56.18,55.98,56.01,24800.0,34.9983,35.0357,34.911,34.9297,24800.0
2013-07-31 10:45:00,56.02,56.02,55.9,55.93,12700.0,34.9359,34.9359,34.8611,34.8798,12700.0
2013-07-31 10:50:00,55.93,55.97,55.85,55.85,12200.0,34.8798,34.9048,34.8299,34.8299,12200.0
2013-07-31 10:55:00,55.89,55.92,55.84,55.9,11600.0,34.8549,34.8736,34.8237,34.8611,11600.0
2013-07-31 11:00:00,55.89,55.92,55.8,55.8,19100.0,34.8549,34.8736,34.7987,34.7987,19100.0
2013-07-31 11:05:00,55.78,55.84,55.71,55.73,15300.0,34.7863,34.8237,34.7426,34.7551,15300.0
2013-07-31 11:10:00,55.74,55.78,55.66,55.73,13300.0,34.7613,34.7863,34.7114,34.7551,13300.0
2013-07-31 11:15:00,55.71,55.84,55.71,55.73,22900.0,34.7426,34.8237,34.7426,34.7551,22900.0
2013-07-31 11:20:00,55.72,55.77,55.65,55.66,35800.0,34.7489,34.78,34.7052,34.7114,35800.0
2013-07-31 11:25:00,55.66,55.66,55.36,55.36,28300.0,34.7114,34.7114,34.5243,34.5243,28300.0
2013-07-31 11:30:00,55.35,55.39,55.25,55.32,37700.0,34.5181,34.5431,34.4557,34.4994,37700.0
2013-07-31 11:35:00,55.32,55.34,55.1,55.23,123500.0,34.4994,34.5119,34.3622,34.4433,123500.0
2013-07-31 11:40:00,55.21,55.21,55.07,55.16,30100.0,34.4308,34.4308,34.3435,34.3996,30100.0
2013-07-31 11:45:00,55.14,55.17,55.04,55.04,28800.0,34.3871,34.4059,34.3248,34.3248,28800.0
2013-07-31 11:50:00,55.01,55.01,54.68,54.82,83700.0,34.3061,34.3061,34.1003,34.1876,83700.0
2013-07-31 11:55:00,54.83,54.92,54.82,54.87,24700.0,34.1938,34.2499,34.1876,34.2188,24700.0
2013-07-31 12:00:00,54.87,54.91,54.74,54.85,26400.0,34.2188,34.2437,34.1377,34.2063,26400.0
2013-07-31 12:05:00,54.87,54.97,54.85,54.9,26900.0,34.2188,34.2811,34.2063,34.2375,26900.0
2013-07-31 12:10:00,54.89,54.89,54.62,54.78,44900.0,34.2312,34.2312,34.0629,34.1626,44900.0
2013-07-31 12:15:00,54.72,55.0,54.68,54.83,176700.0,34.1252,34.2998,34.1003,34.1938,176700.0
2013-07-31 12:20:00,54.83,54.89,54.78,54.79,17200.0,34.1938,34.2312,34.1626,34.1689,17200.0
2013-07-31 12:25:00,54.78,54.83,54.7,54.73,59700.0,34.1626,34.1938,34.1127,34.1315,59700.0
2013-07-31 12:30:00,54.77,54.85,54.69,54.85,28300.0,34.1564,34.2063,34.1065,34.2063,28300.0
2013-07-31 12:35:00,54.83,54.95,54.83,54.93,74600.0,34.1938,34.2687,34.1938,34.2562,74600.0
2013-07-31 12:40:00,54.93,54.93,54.75,54.75,24700.0,34.2562,34.2562,34.1439,34.1439,24700.0
2013-07-31 12:45:00,54.76,54.91,54.73,54.91,173100.0,34.1502,34.2437,34.1315,34.2437,173100.0
2013-07-31 12:50:00,54.91,54.96,54.86,54.96,15800.0,34.2437,34.2749,34.2125,34.2749,15800.0
2013-07-31 12:55:00,54.96,55.03,54.96,55.0,14600.0,34.2749,34.3185,34.2749,34.2998,14600.0
2013-07-31 13:00:00,54.99,55.08,54.97,55.05,14000.0,34.2936,34.3497,34.2811,34.331,14000.0
2013-07-31 13:05:00,55.07,55.2,55.05,55.18,14800.0,34.3435,34.4246,34.331,34.4121,14800.0
2013-07-31 13:10:00,55.18,55.2,55.15,55.18,22500.0,34.4121,34.4246,34.3934,34.4121,22500.0
2013-07-31 13:15:00,55.16,55.25,55.14,55.25,23000.0,34.3996,34.4557,34.3871,34.4557,23000.0
2013-07-31 13:20:00,55.25,55.32,55.25,55.3,13500.0,34.4557,34.4994,34.4557,34.4869,13500.0
2013-07-31 13:25:00,55.27,55.27,55.1,55.11,12700.0,34.4682,34.4682,34.3622,34.3684,12700.0
2013-07-31 13:30:00,55.1,55.1,54.87,54.93,25500.0,34.3622,34.3622,34.2188,34.2562,25500.0
2013-07-31 13:35:00,54.94,54.99,54.88,54.9,11400.0,34.2624,34.2936,34.225,34.2375,11400.0
2013-07-31 13:40:00,54.87,54.94,54.86,54.94,17600.0,34.2188,34.2624,34.2125,34.2624,17600.0
2013-07-31 13:45:00,54.94,54.94,54.91,54.94,16400.0,34.2624,34.2624,34.2437,34.2624,16400.0
2013-07-31 13:50:00,54.94,55.0,54.93,54.99,12200.0,34.2624,34.2998,34.2562,34.2936,12200.0
2013-07-31 13:55:00,55.0,55.16,54.94,55.14,55000.0,34.2998,34.3996,34.2624,34.3871,55000.0
2013-07-31 14:00:00,55.14,55.32,55.14,55.32,30000.0,34.3871,34.4994,34.3871,34.4994,30000.0
2013-07-31 14:05:00,55.35,55.35,55.19,55.2,12800.0,34.5181,34.5181,34.4183,34.4246,12800.0
2013-07-31 14:10:00,55.2,55.28,55.12,55.28,69800.0,34.4246,34.4745,34.3747,34.4745,69800.0
2013-07-31 14:15:00,55.28,55.33,55.12,55.18,19800.0,34.4745,34.5056,34.3747,34.4121,19800.0
2013-07-31 14:20:00,55.2,55.45,55.19,55.34,50200.0,34.4246,34.5805,34.4183,34.5119,50200.0
2013-07-31 14:25:00,55.34,55.36,55.25,55.29,14300.0,34.5119,34.5243,34.4557,34.4807,14300.0
2013-07-31 14:30:00,55.29,55.38,55.29,55.37,13700.0,34.4807,34.5368,34.4807,34.5306,13700.0
2013-07-31 14:35:00,55.36,55.45,55.32,55.33,25500.0,34.5243,34.5805,34.4994,34.5056,25500.0
2013-07-31 14:40:00,55.34,55.42,55.29,55.41,14400.0,34.5119,34.5618,34.4807,34.5555,14400.0
2013-07-31 14:45:00,55.43,55.65,55.4,55.61,33300.0,34.568,34.7052,34.5493,34.6803,33300.0
2013-07-31 14:50:00,55.61,55.89,55.58,55.82,60900.0,34.6803,34.8549,34.6615,34.8112,60900.0
2013-07-31 14:55:00,55.82,55.91,55.55,55.7,303200.0,34.8112,34.8673,34.6428,34.7364,303200.0
2013-07-31 15:00:00,55.7,55.74,55.48,55.71,74500.0,34.7364,34.7613,34.5992,34.7426,74500.0
2013-07-31 15:05:00,55.74,55.8,55.57,55.62,31700.0,34.7613,34.7987,34.6553,34.6865,31700.0
2013-07-31 15:10:00,55.6,55.64,55.37,55.46,25600.0,34.674,34.699,34.5306,34.5867,25600.0
2013-07-31 15:15:00,55.43,55.46,55.29,55.36,38500.0,34.568,34.5867,34.4807,34.5243,38500.0
2013-07-31 15:20:00,55.37,55.5,55.34,55.4,86000.0,34.5306,34.6117,34.5119,34.5493,86000.0
2013-07-31 15:25:00,55.41,55.63,55.4,55.6,44100.0,34.5555,34.6927,34.5493,34.674,44100.0
2013-07-31 15:30:00,55.59,55.6,55.44,55.56,54100.0,34.6678,34.674,34.5742,34.6491,54100.0
2013-07-31 15:35:00,55.58,55.62,55.53,55.53,27800.0,34.6615,34.6865,34.6304,34.6304,27800.0
2013-07-31 15:40:00,55.5,55.54,55.38,55.47,46900.0,34.6117,34.6366,34.5368,34.5929,46900.0
2013-07-31 15:45:00,55.44,55.55,55.35,55.39,67600.0,34.5742,34.6428,34.5181,34.5431,67600.0
2013-07-31 15:50:00,55.37,55.41,55.24,55.25,73700.0,34.5306,34.5555,34.4495,34.4557,73700.0
2013-07-31 15:55:00,55.24,55.37,55.18,55.33,167900.0,34.4495,34.5306,34.4121,34.5056,167900.0
2013-08-01 09:30:00,55.29,55.49,54.84,54.84,32100.0,34.4807,34.6054,34.2001,34.2001,32100.0
2013-08-01 09:35:00,54.8,55.0,54.78,54.82,30200.0,34.1751,34.2998,34.1626,34.1876,30200.0
2013-08-01 09:40:00,54.79,54.88,54.51,54.54,79000.0,34.1689,34.225,33.9943,34.013,79000.0
2013-08-01 09:45:00,54.56,54.74,54.54,54.67,29000.0,34.0254,34.1377,34.013,34.094,29000.0
2013-08-01 09:50:00,54.68,54.68,54.52,54.53,53300.0,34.1003,34.1003,34.0005,34.0067,53300.0
2013-08-01 09:55:00,54.55,54.69,54.55,54.65,38900.0,34.0192,34.1065,34.0192,34.0816,38900.0
2013-08-01 10:00:00,54.65,54.75,54.63,54.7,354700.0,34.0816,34.1439,34.0691,34.1127,354700.0
2013-08-01 10:05:00,54.69,54.69,54.31,54.58,214600.0,34.1065,34.1065,33.8695,34.0379,214600.0
2013-08-01 10:10:00,54.58,54.68,54.56,54.64,19400.0,34.0379,34.1003,34.0254,34.0753,19400.0
2013-08-01 10:15:00,54.64,54.7,54.59,54.7,53700.0,34.0753,34.1127,34.0441,34.1127,53700.0
2013-08-01 10:20:00,54.69,54.75,54.61,54.73,66900.0,34.1065,34.1439,34.0566,34.1315,66900.0
2013-08-01 10:25:00,54.73,54.85,54.73,54.78,24600.0,34.1315,34.2063,34.1315,34.1626,24600.0
2013-08-01 10:30:00,54.78,54.85,54.74,54.75,42700.0,34.1626,34.2063,34.1377,34.1439,42700.0
2013-08-01 10:35:00,54.76,54.89,54.75,54.8,38400.0,34.1502,34.2312,34.1439,34.1751,38400.0
2013-08-01 10:40:00,54.81,54.82,54.75,54.77,31600.0,34.1813,34.1876,34.1439,34.1564,31600.0
2013-08-01 10:45:00,54.77,54.81,54.74,54.75,69600.0,34.1564,34.1813,34.1377,34.1439,69600.0
2013-08-01 10:50:00,54.75,54.75,54.7,54.72,31000.0,34.1439,34.1439,34.1127,34.1252,31000.0
2013-08-01 10:55:00,54.71,54.78,54.7,54.74,23900.0,34.119,34.1626,34.1127,34.1377,23900.0
2013-08-01 11:00:00,54.73,54.78,54.68,54.72,45500.0,34.1315,34.1626,34.1003,34.1252,45500.0
2013-08-01 11:05:00,54.73,54.78,54.68,54.69,107500.0,34.1315,34.1626,34.1003,34.1065,107500.0
2013-08-01 11:10:00,54.7,54.73,54.62,54.64,27200.0,34.1127,34.1315,34.0629,34.0753,27200.0
2013-08-01 11:15:00,54.64,54.68,54.63,54.68,13000.0,34.0753,34.1003,34.0691,34.1003,13000.0
2013-08-01 11:20:00,54.66,54.7,54.61,54.66,50000.0,34.0878,34.1127,34.0566,34.0878,50000.0
2013-08-01 11:25:00,54.64,54.67,54.61,54.65,13200.0,34.0753,34.094,34.0566,34.0816,13200.0
2013-08-01 11:30:00,54.65,54.65,54.62,54.62,13200.0,34.0816,34.0816,34.0629,34.0629,13200.0
2013-08-01 11:35:00,54.65,54.7,54.64,54.7,70700.0,34.0816,34.1127,34.0753,34.1127,70700.0
2013-08-01 11:40:00,54.69,54.79,54.65,54.74,92600.0,34.1065,34.1689,34.0816,34.1377,92600.0
2013-08-01 11:45:00,54.73,54.78,54.71,54.73,25400.0,34.1315,34.1626,34.119,34.1315,25400.0
2013-08-01 11:50:00,54.73,54.79,54.7,54.73,26300.0,34.1315,34.1689,34.1127,34.1315,26300.0
2013-08-01 11:55:00,54.75,54.79,54.66,54.75,112000.0,34.1439,34.1689,34.0878,34.1439,112000.0
2013-08-01 12:00:00,54.75,54.79,54.74,54.79,8000.0,34.1439,34.1689,34.1377,34.1689,8000.0
2013-08-01 12:05:00,54.79,54.79,54.74,54.74,11800.0,34.1689,34.1689,34.1377,34.1377,11800.0
2013-08-01 12:10:00,54.75,54.78,54.69,54.69,51200.0,34.1439,34.1626,34.1065,34.1065,51200.0
2013-08-01 12:15:00,54.7,54.74,54.69,54.73,18000.0,34.1127,34.1377,34.1065,34.1315,18000.0
2013-08-01 12:20:00,54.73,54.77,54.72,54.76,85600.0,34.1315,34.1564,34.1252,34.1502,85600.0
2013-08-01 12:25:00,54.75,54.75,54.69,54.73,119800.0,34.1439,34.1439,34.1065,34.1315,119800.0
2013-08-01 12:30:00,54.73,54.77,54.69,54.7,58500.0,34.1315,34.1564,34.1065,34.1127,58500.0
2013-08-01 12:35:00,54.7,54.71,54.69,54.7,58900.0,34.1127,34.119,34.1065,34.1127,58900.0
2013-08-01 12:40:00,54.7,54.71,54.69,54.7,34200.0,34.1127,34.119,34.1065,34.1127,34200.0
2013-08-01 12:45:00,54.7,54.76,54.67,54.71,73300.0,34.1127,34.1502,34.094,34.119,73300.0
2013-08-01 12:50:00,54.71,54.75,54.69,54.72,33700.0,34.119,34.1439,34.1065,34.1252,33700.0
2013-08-01 12:55:00,54.72,54.72,54.69,54.72,31600.0,34.1252,34.1252,34.1065,34.1252,31600.0
2013-08-01 13:00:00,54.72,54.74,54.69,54.72,29000.0,34.1252,34.1377,34.1065,34.1252,29000.0
2013-08-01 13:05:00,54.72,54.72,54.68,54.69,11800.0,34.1252,34.1252,34.1003,34.1065,11800.0
2013-08-01 13:10:00,54.68,54.69,54.65,54.69,16200.0,34.1003,34.1065,34.0816,34.1065,16200.0
2013-08-01 13:15:00,54.68,54.73,54.68,54.7,10700.0,34.1003,34.1315,34.1003,34.1127,10700.0
2013-08-01 13:20:00,54.69,54.7,54.68,54.7,8600.0,34.1065,34.1127,34.1003,34.1127,8600.0
2013-08-01 13:25:00,54.68,54.7,54.66,54.7,17500.0,34.1003,34.1127,34.0878,34.1127,17500.0
2013-08-01 13:30:00,54.69,54.69,54.64,54.67,23400.0,34.1065,34.1065,34.0753,34.094,23400.0
2013-08-01 13:35:00,54.67,54.71,54.64,54.67,42400.0,34.094,34.119,34.0753,34.094,42400.0
2013-08-01 13:40:00,54.67,54.7,54.66,54.7,11100.0,34.094,34.1127,34.0878,34.1127,11100.0
2013-08-01 13:45:00,54.7,54.7,54.64,54.69,37500.0,34.1127,34.1127,34.0753,34.1065,37500.0
2013-08-01 13:50:00,54.7,54.71,54.68,54.69,20700.0,34.1127,34.119,34.1003,34.1065,20700.0
2013-08-01 13:55:00,54.69,54.72,54.68,54.68,159400.0,34.1065,34.1252,34.1003,34.1003,159400.0
2013-08-01 14:00:00,54.68,54.7,54.65,54.67,32800.0,34.1003,34.1127,34.0816,34.094,32800.0
2013-08-01 14:05:00,54.66,54.7,54.65,54.7,120600.0,34.0878,34.1127,34.0816,34.1127,120600.0
2013-08-01 14:10:00,54.7,54.71,54.68,54.7,52500.0,34.1127,34.119,34.1003,34.1127,52500.0
2013-08-01 14:15:00,54.7,54.75,54.66,54.75,98300.0,34.1127,34.1439,34.0878,34.1439,98300.0
2013-08-01 14:20:00,54.74,54.75,54.71,54.74,25000.0,34.1377,34.1439,34.119,34.1377,25000.0
2013-08-01 14:25:00,54.73,54.75,54.72,54.73,21500.0,34.1315,34.1439,34.1252,34.1315,21500.0
2013-08-01 14:30:00,54.73,54.74,54.69,54.74,22800.0,34.1315,34.1377,34.1065,34.1377,22800.0
2013-08-01 14:35:00,54.74,54.75,54.72,54.74,10800.0,34.1377,34.1439,34.1252,34.1377,10800.0
2013-08-01 14:40:00,54.73,54.74,54.69,54.72,14500.0,34.1315,34.1377,34.1065,34.1252,14500.0
2013-08-01 14:45:00,54.72,54.75,54.7,54.73,48100.0,34.1252,34.1439,34.1127,34.1315,48100.0
2013-08-01 14:50:00,54.74,54.75,54.7,54.75,36600.0,34.1377,34.1439,34.1127,34.1439,36600.0
2013-08-01 14:55:00,54.74,54.77,54.71,54.73,57900.0,34.1377,34.1564,34.119,34.1315,57900.0
2013-08-01 15:00:00,54.75,54.8,54.71,54.74,24700.0,34.1439,34.1751,34.119,34.1377,24700.0
2013-08-01 15:05:00,54.73,54.8,54.72,54.73,17600.0,34.1315,34.1751,34.1252,34.1315,17600.0
2013-08-01 15:10:00,54.72,54.81,54.71,54.72,64700.0,34.1252,34.1813,34.119,34.1252,64700.0
2013-08-01 15:15:00,54.71,54.75,54.7,54.73,39200.0,34.119,34.1439,34.1127,34.1315,39200.0
2013-08-01 15:20:00,54.72,54.74,54.69,54.69,64900.0,34.1252,34.1377,34.1065,34.1065,64900.0
2013-08-01 15:25:00,54.68,54.72,54.61,54.65,45500.0,34.1003,34.1252,34.0566,34.0816,45500.0
2013-08-01 15:30:00,54.65,54.67,54.61,54.62,54000.0,34.0816,34.094,34.0566,34.0629,54000.0
2013-08-01 15:35:00,54.63,54.67,54.61,54.61,69000.0,34.0691,34.094,34.0566,34.0566,69000.0
2013-08-01 15:40:00,54.63,54.72,54.61,54.68,139100.0,34.0691,34.1252,34.0566,34.1003,139100.0
2013-08-01 15:45:00,54.69,54.77,54.64,54.73,123000.0,34.1065,34.1564,34.0753,34.1315,123000.0
2013-08-01 15:50:00,54.73,54.73,54.69,54.73,131500.0,34.1315,34.1315,34.1065,34.1315,131500.0
2013-08-01 15:55:00,54.73,54.76,54.68,54.7,168900.0,34.1315,34.1502,34.1003,34.1127,168900.0
2013-08-02 09:30:00,54.83,54.91,54.54,54.55,37900.0,34.1938,34.2437,34.013,34.0192,37900.0
2013-08-02 09:35:00,54.54,54.75,54.43,54.75,21400.0,34.013,34.1439,33.9444,34.1439,21400.0
2013-08-02 09:40:00,54.75,54.77,54.65,54.75,14900.0,34.1439,34.1564,34.0816,34.1439,14900.0
2013-08-02 09:45:00,54.76,54.77,54.67,54.71,18200.0,34.1502,34.1564,34.094,34.119,18200.0
2013-08-02 09:50:00,54.68,54.76,54.67,54.74,25400.0,34.1003,34.1502,34.094,34.1377,25400.0
2013-08-02 09:55:00,54.74,54.76,54.66,54.73,13000.0,34.1377,34.1502,34.0878,34.1315,13000.0
2013-08-02 10:00:00,54.73,54.78,54.69,54.77,21100.0,34.1315,34.1626,34.1065,34.1564,21100.0
2013-08-02 10:05:00,54.77,54.78,54.7,54.77,12300.0,34.1564,34.1626,34.1127,34.1564,12300.0
2013-08-02 10:10:00,54.79,54.79,54.73,54.75,13300.0,34.1689,34.1689,34.1315,34.1439,13300.0
2013-08-02 10:15:00,54.78,54.89,54.74,54.88,37900.0,34.1626,34.2312,34.1377,34.225,37900.0
2013-08-02 10:20:00,54.88,54.97,54.78,54.97,38600.0,34.225,34.2811,34.1626,34.2811,38600.0
2013-08-02 10:25:00,54.98,55.1,54.96,55.02,19900.0,34.2874,34.3622,34.2749,34.3123,19900.0
2013-08-02 10:30:00,54.95,54.95,54.75,54.83,47600.0,34.2687,34.2687,34.1439,34.1938,47600.0
2013-08-02 10:35:00,54.8,54.93,54.75,54.92,12300.0,34.1751,34.2562,34.1439,34.2499,12300.0
2013-08-02 10:40:00,54.92,54.93,54.83,54.87,4900.0,34.2499,34.2562,34.1938,34.2188,4900.0
2013-08-02 10:45:00,54.83,54.91,54.7,54.85,49300.0,34.1938,34.2437,34.1127,34.2063,49300.0
2013-08-02 10:50:00,54.85,54.86,54.77,54.77,54000.0,34.2063,34.2125,34.1564,34.1564,54000.0
2013-08-02 10:55:00,54.82,54.86,54.8,54.83,7200.0,34.1876,34.2125,34.1751,34.1938,7200.0
2013-08-02 11:00:00,54.85,54.94,54.83,54.92,14300.0,34.2063,34.2624,34.1938,34.2499,14300.0
2013-08-02 11:05:00,54.94,55.21,54.94,55.21,18300.0,34.2624,34.4308,34.2624,34.4308,18300.0
2013-08-02 11:10:00,55.21,55.24,55.04,55.04,37200.0,34.4308,34.4495,34.3248,34.3248,37200.0
2013-08-02 11:15:00,55.05,55.1,55.04,55.09,11600.0,34.331,34.3622,34.3248,34.356,11600.0
2013-08-02 11:20:00,55.08,55.08,55.04,55.04,7900.0,34.3497,34.3497,34.3248,34.3248,7900.0
2013-08-02 11:25:00,55.06,55.06,54.93,54.97,8800.0,34.3373,34.3373,34.2562,34.2811,8800.0
2013-08-02 11:30:00,54.97,55.01,54.95,54.97,6400.0,34.2811,34.3061,34.2687,34.2811,6400.0
2013-08-02 11:35:00,54.98,55.02,54.97,55.0,13500.0,34.2874,34.3123,34.2811,34.2998,13500.0
2013-08-02 11:40:00,54.99,55.0,54.82,54.82,10100.0,34.2936,34.2998,34.1876,34.1876,10100.0
2013-08-02 11:45:00,54.82,54.87,54.78,54.82,6500.0,34.1876,34.2188,34.1626,34.1876,6500.0
2013-08-02 11:50:00,54.82,54.9,54.82,54.87,7400.0,34.1876,34.2375,34.1876,34.2188,7400.0
2013-08-02 11:55:00,54.83,54.92,54.83,54.92,5300.0,34.1938,34.2499,34.1938,34.2499,5300.0
2013-08-02 12:00:00,54.93,54.93,54.88,54.9,2600.0,34.2562,34.2562,34.225,34.2375,2600.0
2013-08-02 12:05:00,54.88,54.89,54.86,54.89,2700.0,34.225,34.2312,34.2125,34.2312,2700.0
2013-08-02 12:10:00,54.89,54.91,54.88,54.91,5100.0,34.2312,34.2437,34.225,34.2437,5100.0
2013-08-02 12:15:00,54.92,54.99,54.9,54.93,23900.0,34.2499,34.2936,34.2375,34.2562,23900.0
2013-08-02 12:20:00,54.93,54.93,54.83,54.83,3000.0,34.2562,34.2562,34.1938,34.1938,3000.0
2013-08-02 12:25:00,54.81,54.86,54.77,54.84,9200.0,34.1813,34.2125,34.1564,34.2001,9200.0
2013-08-02 12:30:00,54.85,54.89,54.8,54.89,4600.0,34.2063,34.2312,34.1751,34.2312,4600.0
2013-08-02 12:35:00,54.88,54.92,54.85,54.91,3800.0,34.225,34.2499,34.2063,34.2437,3800.0
2013-08-02 12:40:00,54.9,54.98,54.9,54.96,5800.0,34.2375,34.2874,34.2375,34.2749,5800.0
2013-08-02 12:45:00,54.98,54.99,54.85,54.91,17000.0,34.2874,34.2936,34.2063,34.2437,17000.0
2013-08-02 12:50:00,54.9,54.98,54.86,54.88,5900.0,34.2375,34.2874,34.2125,34.225,5900.0
2013-08-02 12:55:00,54.87,54.88,54.85,54.88,2400.0,34.2188,34.225,34.2063,34.225,2400.0
2013-08-02 13:00:00,54.86,54.97,54.84,54.9,16100.0,34.2125,34.2811,34.2001,34.2375,16100.0
2013-08-02 13:05:00,54.91,54.99,54.9,54.93,4800.0,34.2437,34.2936,34.2375,34.2562,4800.0
2013-08-02 13:10:00,54.94,54.97,54.94,54.95,1400.0,34.2624,34.2811,34.2624,34.2687,1400.0
2013-08-02 13:15:00,54.93,55.0,54.91,54.99,9900.0,34.2562,34.2998,34.2437,34.2936,9900.0
2013-08-02 13:20:00,55.0,55.0,54.95,54.99,11800.0,34.2998,34.2998,34.2687,34.2936,11800.0
2013-08-02 13:25:00,54.99,55.0,54.9,54.9,10500.0,34.2936,34.2998,34.2375,34.2375,10500.0
2013-08-02 13:30:00,54.87,54.91,54.86,54.9,12300.0,34.2188,34.2437,34.2125,34.2375,12300.0
2013-08-02 13:35:00,54.9,54.93,54.8,54.82,8300.0,34.2375,34.2562,34.1751,34.1876,8300.0
2013-08-02 13:40:00,54.81,54.82,54.63,54.71,18500.0,34.1813,34.1876,34.0691,34.119,18500.0
2013-08-02 13:45:00,54.71,54.76,54.63,54.76,9400.0,34.119,34.1502,34.0691,34.1502,9400.0
2013-08-02 13:50:00,54.76,54.82,54.45,54.61,51300.0,34.1502,34.1876,33.9568,34.0566,51300.0
2013-08-02 13:55:00,54.59,54.75,54.54,54.68,29600.0,34.0441,34.1439,34.013,34.1003,29600.0
2013-08-02 14:00:00,54.68,54.73,54.66,54.71,9700.0,34.1003,34.1315,34.0878,34.119,9700.0
2013-08-02 14:05:00,54.72,54.8,54.62,54.67,29200.0,34.1252,34.1751,34.0629,34.094,29200.0
2013-08-02 14:10:00,54.71,54.71,54.62,54.71,11000.0,34.119,34.119,34.0629,34.119,11000.0
2013-08-02 14:15:00,54.71,54.81,54.7,54.74,14500.0,34.119,34.1813,34.1127,34.1377,14500.0
2013-08-02 14:20:00,54.73,54.78,54.63,54.68,14300.0,34.1315,34.1626,34.0691,34.1003,14300.0
2013-08-02 14:25:00,54.68,54.76,54.67,54.72,12000.0,34.1003,34.1502,34.094,34.1252,12000.0
2013-08-02 14:30:00,54.75,54.75,54.67,54.69,6700.0,34.1439,34.1439,34.094,34.1065,6700.0
2013-08-02 14:35:00,54.68,54.77,54.66,54.72,8200.0,34.1003,34.1564,34.0878,34.1252,8200.0
2013-08-02 14:40:00,54.74,54.77,54.71,54.71,8200.0,34.1377,34.1564,34.119,34.119,8200.0
2013-08-02 14:45:00,54.7,54.72,54.69,54.71,6300.0,34.1127,34.1252,34.1065,34.119,6300.0
2013-08-02 14:50:00,54.7,54.74,54.63,54.63,12500.0,34.1127,34.1377,34.0691,34.0691,12500.0
2013-08-02 14:55:00,54.65,54.7,54.55,54.6,15100.0,34.0816,34.1127,34.0192,34.0504,15100.0
2013-08-02 15:00:00,54.59,54.67,54.56,54.57,26000.0,34.0441,34.094,34.0254,34.0317,26000.0
2013-08-02 15:05:00,54.56,54.68,54.56,54.6,24500.0,34.0254,34.1003,34.0254,34.0504,24500.0
2013-08-02 15:10:00,54.61,54.66,54.57,54.64,15800.0,34.0566,34.0878,34.0317,34.0753,15800.0
2013-08-02 15:15:00,54.63,54.68,54.58,54.67,20500.0,34.0691,34.1003,34.0379,34.094,20500.0
2013-08-02 15:20:00,54.67,54.71,54.65,54.7,25700.0,34.094,34.119,34.0816,34.1127,25700.0
2013-08-02 15:25:00,54.68,54.72,54.63,54.64,23800.0,34.1003,34.1252,34.0691,34.0753,23800.0
2013-08-02 15:30:00,54.63,54.64,54.53,54.55,19900.0,34.0691,34.0753,34.0067,34.0192,19900.0
2013-08-02 15:35:00,54.53,54.53,54.37,54.37,39700.0,34.0067,34.0067,33.9069,33.9069,39700.0
2013-08-02 15:40:00,54.38,54.39,54.28,54.3,44200.0,33.9132,33.9194,33.8508,33.8633,44200.0
2013-08-02 15:45:00,54.31,54.35,54.23,54.24,80500.0,33.8695,33.8945,33.8196,33.8259,80500.0
2013-08-02 15:50:00,54.23,54.3,54.1,54.14,89900.0,33.8196,33.8633,33.7386,33.7635,89900.0
2013-08-02 15:55:00,54.14,54.43,54.13,54.33,141900.0,33.7635,33.9444,33.7573,33.882,141900.0
2013-08-05 09:30:00,54.2,54.47,54.2,54.41,21100.0,33.8009,33.9693,33.8009,33.9319,21100.0
2013-08-05 09:35:00,54.41,54.52,54.36,54.52,11500.0,33.9319,34.0005,33.9007,34.0005,11500.0
2013-08-05 09:40:00,54.48,54.55,54.26,54.32,14400.0,33.9755,34.0192,33.8383,33.8758,14400.0
2013-08-05 09:45:00,54.25,54.38,54.08,54.08,14900.0,33.8321,33.9132,33.7261,33.7261,14900.0
2013-08-05 09:50:00,54.07,54.11,53.94,54.03,16100.0,33.7199,33.7448,33.6388,33.6949,16100.0
2013-08-05 09:55:00,53.99,54.12,53.92,54.12,10900.0,33.67,33.751,33.6263,33.751,10900.0
2013-08-05 10:00:00,54.12,54.49,54.06,54.32,13200.0,33.751,33.9818,33.7136,33.8758,13200.0
2013-08-05 10:05:00,54.31,54.31,54.18,54.21,7200.0,33.8695,33.8695,33.7885,33.8072,7200.0
2013-08-05 10:10:00,54.27,54.34,54.1,54.23,10100.0,33.8446,33.8882,33.7386,33.8196,10100.0
2013-08-05 10:15:00,54.23,54.58,54.19,54.58,9100.0,33.8196,34.0379,33.7947,34.0379,9100.0
2013-08-05 10:20:00,54.55,54.63,54.53,54.61,7300.0,34.0192,34.0691,34.0067,34.0566,7300.0
2013-08-05 10:25:00,54.59,54.61,54.52,54.54,8800.0,34.0441,34.0566,34.0005,34.013,8800.0
2013-08-05 10:30:00,54.54,54.6,54.44,54.49,23500.0,34.013,34.0504,33.9506,33.9818,23500.0
2013-08-05 10:35:00,54.5,54.53,54.33,54.36,31100.0,33.988,34.0067,33.882,33.9007,31100.0
2013-08-05 10:40:00,54.36,54.44,54.33,54.37,13800.0,33.9007,33.9506,33.882,33.9069,13800.0
2013-08-05 10:45:00,54.39,54.4,54.31,54.36,12100.0,33.9194,33.9257,33.8695,33.9007,12100.0
2013-08-05 10:50:00,54.39,54.46,54.35,54.35,8300.0,33.9194,33.9631,33.8945,33.8945,8300.0
2013-08-05 10:55:00,54.35,54.38,54.32,54.37,9900.0,33.8945,33.9132,33.8758,33.9069,9900.0
2013-08-05 11:00:00,54.33,54.39,54.33,54.36,6800.0,33.882,33.9194,33.882,33.9007,6800.0
2013-08-05 11:05:00,54.36,54.37,54.28,54.32,7100.0,33.9007,33.9069,33.8508,33.8758,7100.0
2013-08-05 11:10:00,54.3,54.32,54.26,54.3,9200.0,33.8633,33.8758,33.8383,33.8633,9200.0
2013-08-05 11:15:00,54.31,54.39,54.28,54.36,8000.0,33.8695,33.9194,33.8508,33.9007,8000.0
2013-08-05 11:20:00,54.34,54.39,54.32,54.36,6500.0,33.8882,33.9194,33.8758,33.9007,6500.0
2013-08-05 11:25:00,54.35,54.52,54.33,54.48,14200.0,33.8945,34.0005,33.882,33.9755,14200.0
2013-08-05 11:30:00,54.47,54.48,54.28,54.33,9400.0,33.9693,33.9755,33.8508,33.882,9400.0
2013-08-05 11:35:00,54.35,54.51,54.33,54.4,13600.0,33.8945,33.9943,33.882,33.9257,13600.0
2013-08-05 11:40:00,54.37,54.51,54.3,54.4,17300.0,33.9069,33.9943,33.8633,33.9257,17300.0
2013-08-05 11:45:00,54.39,54.42,54.39,54.4,11200.0,33.9194,33.9381,33.9194,33.9257,11200.0
2013-08-05 11:50:00,54.4,54.47,54.32,54.35,6500.0,33.9257,33.9693,33.8758,33.8945,6500.0
2013-08-05 11:55:00,54.38,54.44,54.29,54.29,10900.0,33.9132,33.9506,33.8571,33.8571,10900.0
2013-08-05 12:00:00,54.28,54.36,54.28,54.3,6500.0,33.8508,33.9007,33.8508,33.8633,6500.0
2013-08-05 12:05:00,54.3,54.32,54.27,54.29,8900.0,33.8633,33.8758,33.8446,33.8571,8900.0
2013-08-05 12:10:00,54.29,54.31,54.26,54.29,7500.0,33.8571,33.8695,33.8383,33.8571,7500.0
2013-08-05 12:15:00,54.28,54.3,54.23,54.27,31800.0,33.8508,33.8633,33.8196,33.8446,31800.0
2013-08-05 12:20:00,54.26,54.26,54.24,54.25,6100.0,33.8383,33.8383,33.8259,33.8321,6100.0
2013-08-05 12:25:00,54.25,54.27,54.23,54.23,6600.0,33.8321,33.8446,33.8196,33.8196,6600.0
2013-08-05 12:30:00,54.26,54.26,54.17,54.18,3900.0,33.8383,33.8383,33.7822,33.7885,3900.0
2013-08-05 12:35:00,54.2,54.22,54.14,54.16,15200.0,33.8009,33.8134,33.7635,33.776,15200.0
2013-08-05 12:40:00,54.16,54.34,54.16,54.26,16300.0,33.776,33.8882,33.776,33.8383,16300.0
2013-08-05 12:45:00,54.26,54.35,54.26,54.26,8900.0,33.8383,33.8945,33.8383,33.8383,8900.0
2013-08-05 12:50:00,54.27,54.34,54.19,54.28,21100.0,33.8446,33.8882,33.7947,33.8508,21100.0
2013-08-05 12:55:00,54.29,54.31,54.26,54.28,3900.0,33.8571,33.8695,33.8383,33.8508,3900.0
2013-08-05 13:00:00,54.26,54.68,54.23,54.6,53400.0,33.8383,34.1003,33.8196,34.0504,53400.0
2013-08-05 13:05:00,54.62,54.62,54.5,54.55,19100.0,34.0629,34.0629,33.988,34.0192,19100.0
2013-08-05 13:10:00,54.54,54.57,54.48,54.48,6900.0,34.013,34.0317,33.9755,33.9755,6900.0
2013-08-05 13:15:00,54.51,54.51,54.35,54.35,14900.0,33.9943,33.9943,33.8945,33.8945,14900.0
2013-08-05 13:20:00,54.35,54.38,54.3,54.34,12500.0,33.8945,33.9132,33.8633,33.8882,12500.0
2013-08-05 13:25:00,54.31,54.37,54.29,54.31,6100.0,33.8695,33.9069,33.8571,33.8695,6100.0
2013-08-05 13:30:00,54.29,54.33,54.28,54.3,11900.0,33.8571,33.882,33.8508,33.8633,11900.0
2013-08-05 13:35:00,54.3,54.38,54.28,54.33,6400.0,33.8633,33.9132,33.8508,33.882,6400.0
2013-08-05 13:40:00,54.34,54.44,54.34,54.4,10900.0,33.8882,33.9506,33.8882,33.9257,10900.0
2013-08-05 13:45:00,54.38,54.38,54.27,54.3,11400.0,33.9132,33.9132,33.8446,33.8633,11400.0
2013-08-05 13:50:00,54.3,54.3,54.27,54.28,6800.0,33.8633,33.8633,33.8446,33.8508,6800.0
2013-08-05 13:55:00,54.29,54.35,54.15,54.15,15200.0,33.8571,33.8945,33.7697,33.7697,15200.0
2013-08-05 14:00:00,54.13,54.25,54.07,54.2,16100.0,33.7573,33.8321,33.7199,33.8009,16100.0
2013-08-05 14:05:00,54.19,54.27,54.19,54.24,9600.0,33.7947,33.8446,33.7947,33.8259,9600.0
2013-08-05 14:10:00,54.22,54.28,54.22,54.25,13900.0,33.8134,33.8508,33.8134,33.8321,13900.0
2013-08-05 14:15:00,54.28,54.4,54.25,54.3,20000.0,33.8508,33.9257,33.8321,33.8633,20000.0
2013-08-05 14:20:00,54.3,54.35,54.3,54.3,5900.0,33.8633,33.8945,33.8633,33.8633,5900.0
2013-08-05 14:25:00,54.3,54.38,54.27,54.37,12000.0,33.8633,33.9132,33.8446,33.9069,12000.0
2013-08-05 14:30:00,54.36,54.54,54.35,54.52,11000.0,33.9007,34.013,33.8945,34.0005,11000.0
2013-08-05 14:35:00,54.53,54.59,54.51,54.53,16600.0,34.0067,34.0441,33.9943,34.0067,16600.0
2013-08-05 14:40:00,54.55,54.61,54.51,54.55,18300.0,34.0192,34.0566,33.9943,34.0192,18300.0
2013-08-05 14:45:00,54.55,54.56,54.48,54.5,6400.0,34.0192,34.0254,33.9755,33.988,6400.0
2013-08-05 14:50:00,54.49,54.52,54.48,54.51,11100.0,33.9818,34.0005,33.9755,33.9943,11100.0
2013-08-05 14:55:00,54.52,54.69,54.52,54.68,18100.0,34.0005,34.1065,34.0005,34.1003,18100.0
2013-08-05 15:00:00,54.66,54.68,54.57,54.59,16700.0,34.0878,34.1003,34.0317,34.0441,16700.0
2013-08-05 15:05:00,54.6,54.65,54.6,54.6,13200.0,34.0504,34.0816,34.0504,34.0504,13200.0
2013-08-05 15:10:00,54.6,54.64,54.59,54.6,18400.0,34.0504,34.0753,34.0441,34.0504,18400.0
2013-08-05 15:15:00,54.6,54.81,54.59,54.74,42800.0,34.0504,34.1813,34.0441,34.1377,42800.0
2013-08-05 15:20:00,54.72,54.76,54.63,54.65,24100.0,34.1252,34.1502,34.0691,34.0816,24100.0
2013-08-05 15:25:00,54.65,54.77,54.6,54.75,32100.0,34.0816,34.1564,34.0504,34.1439,32100.0
2013-08-05 15:30:00,54.75,54.88,54.74,54.86,28900.0,34.1439,34.225,34.1377,34.2125,28900.0
2013-08-05 15:35:00,54.86,54.9,54.8,54.82,23100.0,34.2125,34.2375,34.1751,34.1876,23100.0
2013-08-05 15:40:00,54.83,54.9,54.73,54.84,35700.0,34.1938,34.2375,34.1315,34.2001,35700.0
2013-08-05 15:45:00,54.81,55.06,54.8,54.98,76100.0,34.1813,34.3373,34.1751,34.2874,76100.0
2013-08-05 15:50:00,54.99,55.02,54.87,54.95,63300.0,34.2936,34.3123,34.2188,34.2687,63300.0
2013-08-05 15:55:00,54.97,55.03,54.86,54.98,85700.0,34.2811,34.3185,34.2125,34.2874,85700.0
2013-08-06 09:30:00,55.32,55.36,55.11,55.17,28900.0,34.4994,34.5243,34.3684,34.4059,28900.0
2013-08-06 09:35:00,55.23,55.28,55.15,55.21,16100.0,34.4433,34.4745,34.3934,34.4308,16100.0
2013-08-06 09:40:00,55.24,55.62,55.23,55.6,11100.0,34.4495,34.6865,34.4433,34.674,11100.0
2013-08-06 09:45:00,55.58,55.58,55.22,55.23,11200.0,34.6615,34.6615,34.437,34.4433,11200.0
2013-08-06 09:50:00,55.24,55.47,55.18,55.4,17500.0,34.4495,34.5929,34.4121,34.5493,17500.0
2013-08-06 09:55:00,55.4,55.45,55.35,55.44,10000.0,34.5493,34.5805,34.5181,34.5742,10000.0
2013-08-06 10:00:00,55.44,55.49,55.4,55.43,13700.0,34.5742,34.6054,34.5493,34.568,13700.0
2013-08-06 10:05:00,55.43,55.65,55.35,55.56,21700.0,34.568,34.7052,34.5181,34.6491,21700.0
2013-08-06 10:10:00,55.52,55.58,55.41,55.58,9900.0,34.6241,34.6615,34.5555,34.6615,9900.0
2013-08-06 10:15:00,55.57,55.6,55.54,55.57,11300.0,34.6553,34.674,34.6366,34.6553,11300.0
2013-08-06 10:20:00,55.59,55.59,55.5,55.5,15100.0,34.6678,34.6678,34.6117,34.6117,15100.0
2013-08-06 10:25:00,55.5,55.7,55.5,55.7,9500.0,34.6117,34.7364,34.6117,34.7364,9500.0
2013-08-06 10:30:00,55.69,55.77,55.61,55.64,11900.0,34.7301,34.78,34.6803,34.699,11900.0
2013-08-06 10:35:00,55.6,55.6,55.39,55.41,19700.0,34.674,34.674,34.5431,34.5555,19700.0
2013-08-06 10:40:00,55.39,55.39,55.27,55.39,8300.0,34.5431,34.5431,34.4682,34.5431,8300.0
2013-08-06 10:45:00,55.39,55.44,55.34,55.4,3800.0,34.5431,34.5742,34.5119,34.5493,3800.0
2013-08-06 10:50:00,55.39,55.39,55.23,55.25,3500.0,34.5431,34.5431,34.4433,34.4557,3500.0
2013-08-06 10:55:00,55.25,55.33,55.24,55.33,6400.0,34.4557,34.5056,34.4495,34.5056,6400.0
2013-08-06 11:00:00,55.27,55.3,55.23,55.29,9800.0,34.4682,34.4869,34.4433,34.4807,9800.0
2013-08-06 11:05:00,55.29,55.3,55.23,55.27,15400.0,34.4807,34.4869,34.4433,34.4682,15400.0
2013-08-06 11:10:00,55.26,55.34,55.24,55.34,8700.0,34.462,34.5119,34.4495,34.5119,8700.0
2013-08-06 11:15:00,55.34,55.39,55.3,55.33,8000.0,34.5119,34.5431,34.4869,34.5056,8000.0
2013-08-06 11:20:00,55.33,55.65,55.33,55.58,41100.0,34.5056,34.7052,34.5056,34.6615,41100.0
2013-08-06 11:25:00,55.58,55.62,55.55,55.62,6400.0,34.6615,34.6865,34.6428,34.6865,6400.0
2013-08-06 11:30:00,55.62,55.62,55.52,55.56,7600.0,34.6865,34.6865,34.6241,34.6491,7600.0
2013-08-06 11:35:00,55.53,55.56,55.41,55.42,7500.0,34.6304,34.6491,34.5555,34.5618,7500.0
2013-08-06 11:40:00,55.4,55.41,55.34,55.37,9800.0,34.5493,34.5555,34.5119,34.5306,9800.0
2013-08-06 11:45:00,55.35,55.4,55.3,55.3,7000.0,34.5181,34.5493,34.4869,34.4869,7000.0
2013-08-06 11:50:00,55.31,55.31,55.26,55.29,2400.0,34.4932,34.4932,34.462,34.4807,2400.0
2013-08-06 11:55:00,55.3,55.51,55.3,55.42,24500.0,34.4869,34.6179,34.4869,34.5618,24500.0
2013-08-06 12:00:00,55.41,55.41,55.26,55.26,8900.0,34.5555,34.5555,34.462,34.462,8900.0
2013-08-06 12:05:00,55.29,55.32,55.27,55.29,5800.0,34.4807,34.4994,34.4682,34.4807,5800.0
2013-08-06 12:10:00,55.32,55.36,55.28,55.33,7000.0,34.4994,34.5243,34.4745,34.5056,7000.0
2013-08-06 12:15:00,55.32,55.36,55.32,55.35,7000.0,34.4994,34.5243,34.4994,34.5181,7000.0
2013-08-06 12:20:00,55.34,55.4,55.3,55.4,10200.0,34.5119,34.5493,34.4869,34.5493,10200.0
2013-08-06 12:25:00,55.4,55.41,55.31,55.38,10200.0,34.5493,34.5555,34.4932,34.5368,10200.0
2013-08-06 12:30:00,55.35,55.35,55.25,55.33,9600.0,34.5181,34.5181,34.4557,34.5056,9600.0
2013-08-06 12:35:00,55.34,55.35,55.27,55.31,9100.0,34.5119,34.5181,34.4682,34.4932,9100.0
2013-08-06 12:40:00,55.32,55.37,55.29,55.33,9700.0,34.4994,34.5306,34.4807,34.5056,9700.0
2013-08-06 12:45:00,55.34,55.4,55.34,55.4,7700.0,34.5119,34.5493,34.5119,34.5493,7700.0
2013-08-06 12:50:00,55.42,55.43,55.33,55.43,11800.0,34.5618,34.568,34.5056,34.568,11800.0
2013-08-06 12:55:00,55.42,55.48,55.42,55.47,3000.0,34.5618,34.5992,34.5618,34.5929,3000.0
2013-08-06 13:00:00,55.48,55.5,55.44,55.44,17000.0,34.5992,34.6117,34.5742,34.5742,17000.0
2013-08-06 13:05:00,55.44,55.48,55.42,55.44,16600.0,34.5742,34.5992,34.5618,34.5742,16600.0
2013-08-06 13:10:00,55.44,55.46,55.43,55.46,11700.0,34.5742,34.5867,34.568,34.5867,11700.0
2013-08-06 13:15:00,55.45,55.49,55.43,55.49,8900.0,34.5805,34.6054,34.568,34.6054,8900.0
2013-08-06 13:20:00,55.46,55.51,55.46,55.5,27100.0,34.5867,34.6179,34.5867,34.6117,27100.0
2013-08-06 13:25:00,55.51,55.53,55.49,55.53,8300.0,34.6179,34.6304,34.6054,34.6304,8300.0
2013-08-06 13:30:00,55.52,55.52,55.46,55.46,2700.0,34.6241,34.6241,34.5867,34.5867,2700.0
2013-08-06 13:35:00,55.47,55.47,55.28,55.3,16900.0,34.5929,34.5929,34.4745,34.4869,16900.0
2013-08-06 13:40:00,55.27,55.32,55.25,55.26,6900.0,34.4682,34.4994,34.4557,34.462,6900.0
2013-08-06 13:45:00,55.26,55.29,55.2,55.28,6700.0,34.462,34.4807,34.4246,34.4745,6700.0
2013-08-06 13:50:00,55.25,55.35,55.25,55.35,7200.0,34.4557,34.5181,34.4557,34.5181,7200.0
2013-08-06 13:55:00,55.35,55.41,55.34,55.37,6500.0,34.5181,34.5555,34.5119,34.5306,6500.0
2013-08-06 14:00:00,55.37,55.37,55.28,55.3,22100.0,34.5306,34.5306,34.4745,34.4869,22100.0
2013-08-06 14:05:00,55.28,55.44,55.25,55.44,27000.0,34.4745,34.5742,34.4557,34.5742,27000.0
2013-08-06 14:10:00,55.42,55.49,55.41,55.47,9100.0,34.5618,34.6054,34.5555,34.5929,9100.0
2013-08-06 14:15:00,55.46,55.46,55.36,55.43,17100.0,34.5867,34.5867,34.5243,34.568,17100.0
2013-08-06 14:20:00,55.41,55.44,55.33,55.43,15000.0,34.5555,34.5742,34.5056,34.568,15000.0
2013-08-06 14:25:00,55.44,55.44,55.37,55.39,7600.0,34.5742,34.5742,34.5306,34.5431,7600.0
2013-08-06 14:30:00,55.39,55.41,55.32,55.32,7700.0,34.5431,34.5555,34.4994,34.4994,7700.0
2013-08-06 14:35:00,55.31,55.34,55.3,55.32,2200.0,34.4932,34.5119,34.4869,34.4994,2200.0
2013-08-06 14:40:00,55.32,55.32,55.24,55.3,9500.0,34.4994,34.4994,34.4495,34.4869,9500.0
2013-08-06 14:45:00,55.3,55.34,55.24,55.33,40700.0,34.4869,34.5119,34.4495,34.5056,40700.0
2013-08-06 14:50:00,55.33,55.34,55.26,55.34,9300.0,34.5056,34.5119,34.462,34.5119,9300.0
2013-08-06 14:55:00,55.33,55.36,55.27,55.33,27900.0,34.5056,34.5243,34.4682,34.5056,27900.0
2013-08-06 15:00:00,55.31,55.34,55.27,55.33,5000.0,34.4932,34.5119,34.4682,34.5056,5000.0
2013-08-06 15:05:00,55.32,55.35,55.29,55.31,20200.0,34.4994,34.5181,34.4807,34.4932,20200.0
2013-08-06 15:10:00,55.32,55.35,55.29,55.35,6900.0,34.4994,34.5181,34.4807,34.5181,6900.0
2013-08-06 15:15:00,55.34,55.34,55.28,55.32,15500.0,34.5119,34.5119,34.4745,34.4994,15500.0
2013-08-06 15:20:00,55.32,55.33,55.29,55.31,14900.0,34.4994,34.5056,34.4807,34.4932,14900.0
2013-08-06 15:25:00,55.31,55.36,55.27,55.32,32800.0,34.4932,34.5243,34.4682,34.4994,32800.0
2013-08-06 15:30:00,55.33,55.37,55.3,55.34,18600.0,34.5056,34.5306,34.4869,34.5119,18600.0
2013-08-06 15:35:00,55.33,55.49,55.33,55.44,25300.0,34.5056,34.6054,34.5056,34.5742,25300.0
2013-08-06 15:40:00,55.44,55.46,55.37,55.42,17900.0,34.5742,34.5867,34.5306,34.5618,17900.0
2013-08-06 15:45:00,55.41,55.46,55.36,55.39,28300.0,34.5555,34.5867,34.5243,34.5431,28300.0
2013-08-06 15:50:00,55.39,55.39,55.22,55.22,41800.0,34.5431,34.5431,34.437,34.437,41800.0
2013-08-06 15:55:00,55.24,55.47,55.2,55.47,142700.0,34.4495,34.5929,34.4246,34.5929,142700.0
2013-08-07 09:30:00,55.32,55.44,55.07,55.26,38700.0,34.4994,34.5742,34.3435,34.462,38700.0
2013-08-07 09:35:00,55.12,55.34,55.11,55.34,8300.0,34.3747,34.5119,34.3684,34.5119,8300.0
2013-08-07 09:40:00,55.33,55.33,55.23,55.26,3600.0,34.5056,34.5056,34.4433,34.462,3600.0
2013-08-07 09:45:00,55.24,55.29,55.19,55.21,5000.0,34.4495,34.4807,34.4183,34.4308,5000.0
2013-08-07 09:50:00,55.19,55.27,55.1,55.1,27000.0,34.4183,34.4682,34.3622,34.3622,27000.0
2013-08-07 09:55:00,55.07,55.23,55.06,55.19,14100.0,34.3435,34.4433,34.3373,34.4183,14100.0
2013-08-07 10:00:00,55.13,55.19,55.11,55.13,8700.0,34.3809,34.4183,34.3684,34.3809,8700.0
2013-08-07 10:05:00,55.14,55.17,55.1,55.14,5900.0,34.3871,34.4059,34.3622,34.3871,5900.0
2013-08-07 10:10:00,55.12,55.24,55.07,55.24,8700.0,34.3747,34.4495,34.3435,34.4495,8700.0
2013-08-07 10:15:00,55.24,55.5,55.24,55.49,12900.0,34.4495,34.6117,34.4495,34.6054,12900.0
2013-08-07 10:20:00,55.47,55.55,55.44,55.48,19200.0,34.5929,34.6428,34.5742,34.5992,19200.0
2013-08-07 10:25:00,55.46,55.63,55.46,55.61,14000.0,34.5867,34.6927,34.5867,34.6803,14000.0
2013-08-07 10:30:00,55.59,55.63,55.52,55.57,9800.0,34.6678,34.6927,34.6241,34.6553,9800.0
2013-08-07 10:35:00,55.56,55.57,55.49,55.49,6500.0,34.6491,34.6553,34.6054,34.6054,6500.0
2013-08-07 10:40:00,55.5,55.6,55.49,55.55,8500.0,34.6117,34.674,34.6054,34.6428,8500.0
2013-08-07 10:45:00,55.56,55.65,55.49,55.59,43900.0,34.6491,34.7052,34.6054,34.6678,43900.0
2013-08-07 10:50:00,55.63,55.63,55.55,55.6,16700.0,34.6927,34.6927,34.6428,34.674,16700.0
2013-08-07 10:55:00,55.62,55.68,55.59,55.63,23300.0,34.6865,34.7239,34.6678,34.6927,23300.0
2013-08-07 11:00:00,55.62,55.7,55.57,55.65,26700.0,34.6865,34.7364,34.6553,34.7052,26700.0
2013-08-07 11:05:00,55.67,55.69,55.64,55.68,15700.0,34.7177,34.7301,34.699,34.7239,15700.0
2013-08-07 11:10:00,55.68,55.75,55.67,55.7,11500.0,34.7239,34.7676,34.7177,34.7364,11500.0
2013-08-07 11:15:00,55.7,55.75,55.68,55.73,10700.0,34.7364,34.7676,34.7239,34.7551,10700.0
2013-08-07 11:20:00,55.72,55.78,55.68,55.78,20800.0,34.7489,34.7863,34.7239,34.7863,20800.0
2013-08-07 11:25:00,55.78,55.83,55.72,55.74,10300.0,34.7863,34.8174,34.7489,34.7613,10300.0
2013-08-07 11:30:00,55.7,55.78,55.69,55.76,23000.0,34.7364,34.7863,34.7301,34.7738,23000.0
2013-08-07 11:35:00,55.77,55.83,55.77,55.82,11700.0,34.78,34.8174,34.78,34.8112,11700.0
2013-08-07 11:40:00,55.8,55.84,55.69,55.82,19600.0,34.7987,34.8237,34.7301,34.8112,19600.0
2013-08-07 11:45:00,55.81,55.81,55.76,55.78,8400.0,34.805,34.805,34.7738,34.7863,8400.0
2013-08-07 11:50:00,55.77,55.82,55.76,55.81,8400.0,34.78,34.8112,34.7738,34.805,8400.0
2013-08-07 11:55:00,55.82,55.87,55.82,55.85,8000.0,34.8112,34.8424,34.8112,34.8299,8000.0
2013-08-07 12:00:00,55.85,55.91,55.84,55.86,31700.0,34.8299,34.8673,34.8237,34.8362,31700.0
2013-08-07 12:05:00,55.86,55.9,55.84,55.88,24900.0,34.8362,34.8611,34.8237,34.8486,24900.0
2013-08-07 12:10:00,55.89,55.89,55.84,55.85,12900.0,34.8549,34.8549,34.8237,34.8299,12900.0
2013-08-07 12:15:00,55.86,55.86,55.82,55.86,8100.0,34.8362,34.8362,34.8112,34.8362,8100.0
2013-08-07 12:20:00,55.84,55.85,55.81,55.85,12100.0,34.8237,34.8299,34.805,34.8299,12100.0
2013-08-07 12:25:00,55.84,55.89,55.83,55.86,30600.0,34.8237,34.8549,34.8174,34.8362,30600.0
2013-08-07 12:30:00,55.84,55.85,55.82,55.82,7900.0,34.8237,34.8299,34.8112,34.8112,7900.0
2013-08-07 12:35:00,55.83,55.85,55.82,55.84,12900.0,34.8174,34.8299,34.8112,34.8237,12900.0
2013-08-07 12:40:00,55.84,55.84,55.79,55.82,13300.0,34.8237,34.8237,34.7925,34.8112,13300.0
2013-08-07 12:45:00,55.82,55.88,55.81,55.86,15600.0,34.8112,34.8486,34.805,34.8362,15600.0
2013-08-07 12:50:00,55.85,55.88,55.84,55.86,13600.0,34.8299,34.8486,34.8237,34.8362,13600.0
2013-08-07 12:55:00,55.85,55.85,55.81,55.82,6100.0,34.8299,34.8299,34.805,34.8112,6100.0
2013-08-07 13:00:00,55.82,55.84,55.77,55.79,10100.0,34.8112,34.8237,34.78,34.7925,10100.0
2013-08-07 13:05:00,55.77,55.78,55.73,55.73,10000.0,34.78,34.7863,34.7551,34.7551,10000.0
2013-08-07 13:10:00,55.73,55.79,55.73,55.77,29000.0,34.7551,34.7925,34.7551,34.78,29000.0
2013-08-07 13:15:00,55.77,55.79,55.72,55.74,7900.0,34.78,34.7925,34.7489,34.7613,7900.0
2013-08-07 13:20:00,55.73,55.73,55.65,55.65,7800.0,34.7551,34.7551,34.7052,34.7052,7800.0
2013-08-07 13:25:00,55.65,55.65,55.61,55.61,11100.0,34.7052,34.7052,34.6803,34.6803,11100.0
2013-08-07 13:30:00,55.62,55.65,55.6,55.6,7500.0,34.6865,34.7052,34.674,34.674,7500.0
2013-08-07 13:35:00,55.6,55.65,55.6,55.63,18200.0,34.674,34.7052,34.674,34.6927,18200.0
2013-08-07 13:40:00,55.64,55.64,55.6,55.62,4900.0,34.699,34.699,34.674,34.6865,4900.0
2013-08-07 13:45:00,55.62,55.62,55.54,55.54,6900.0,34.6865,34.6865,34.6366,34.6366,6900.0
2013-08-07 13:50:00,55.55,55.55,55.47,55.48,11300.0,34.6428,34.6428,34.5929,34.5992,11300.0
2013-08-07 13:55:00,55.5,55.54,55.48,55.51,11100.0,34.6117,34.6366,34.5992,34.6179,11100.0
2013-08-07 14:00:00,55.51,55.51,55.43,55.43,7000.0,34.6179,34.6179,34.568,34.568,7000.0
2013-08-07 14:05:00,55.44,55.44,55.35,55.38,10100.0,34.5742,34.5742,34.5181,34.5368,10100.0
2013-08-07 14:10:00,55.38,55.48,55.35,55.47,9600.0,34.5368,34.5992,34.5181,34.5929,9600.0
2013-08-07 14:15:00,55.48,55.51,55.43,55.47,13700.0,34.5992,34.6179,34.568,34.5929,13700.0
2013-08-07 14:20:00,55.45,55.47,55.38,55.38,6200.0,34.5805,34.5929,34.5368,34.5368,6200.0
2013-08-07 14:25:00,55.4,55.41,55.37,55.41,113600.0,34.5493,34.5555,34.5306,34.5555,113600.0
2013-08-07 14:30:00,55.39,55.41,55.36,55.41,8700.0,34.5431,34.5555,34.5243,34.5555,8700.0
2013-08-07 14:35:00,55.4,55.44,55.36,55.44,115000.0,34.5493,34.5742,34.5243,34.5742,115000.0
2013-08-07 14:40:00,55.45,55.52,55.44,55.52,8700.0,34.5805,34.6241,34.5742,34.6241,8700.0
2013-08-07 14:45:00,55.54,55.7,55.53,55.7,24100.0,34.6366,34.7364,34.6304,34.7364,24100.0
2013-08-07 14:50:00,55.68,55.76,55.68,55.73,14200.0,34.7239,34.7738,34.7239,34.7551,14200.0
2013-08-07 14:55:00,55.74,55.8,55.72,55.76,18700.0,34.7613,34.7987,34.7489,34.7738,18700.0
2013-08-07 15:00:00,55.76,55.8,55.74,55.8,15800.0,34.7738,34.7987,34.7613,34.7987,15800.0
2013-08-07 15:05:00,55.78,55.81,55.76,55.79,14600.0,34.7863,34.805,34.7738,34.7925,14600.0
2013-08-07 15:10:00,55.77,55.82,55.73,55.79,16900.0,34.78,34.8112,34.7551,34.7925,16900.0
2013-08-07 15:15:00,55.8,55.81,55.75,55.76,17800.0,34.7987,34.805,34.7676,34.7738,17800.0
2013-08-07 15:20:00,55.77,55.81,55.76,55.8,19200.0,34.78,34.805,34.7738,34.7987,19200.0
2013-08-07 15:25:00,55.8,55.86,55.78,55.85,28100.0,34.7987,34.8362,34.7863,34.8299,28100.0
2013-08-07 15:30:00,55.85,55.87,55.75,55.76,63500.0,34.8299,34.8424,34.7676,34.7738,63500.0
2013-08-07 15:35:00,55.76,55.76,55.66,55.67,24700.0,34.7738,34.7738,34.7114,34.7177,24700.0
2013-08-07 15:40:00,55.68,55.69,55.54,55.58,43200.0,34.7239,34.7301,34.6366,34.6615,43200.0
2013-08-07 15:45:00,55.55,55.59,55.48,55.48,47400.0,34.6428,34.6678,34.5992,34.5992,47400.0
2013-08-07 15:50:00,55.49,55.66,55.47,55.64,71400.0,34.6054,34.7114,34.5929,34.699,71400.0
2013-08-07 15:55:00,55.63,55.75,55.61,55.64,200900.0,34.6927,34.7676,34.6803,34.699,200900.0
2013-08-08 09:30:00,55.83,55.96,55.57,55.62,18300.0,34.8174,34.8985,34.6553,34.6865,18300.0
2013-08-08 09:35:00,55.71,55.85,55.62,55.81,6500.0,34.7426,34.8299,34.6865,34.805,6500.0
2013-08-08 09:40:00,55.78,55.81,55.7,55.7,13300.0,34.7863,34.805,34.7364,34.7364,13300.0
2013-08-08 09:45:00,55.7,55.7,55.48,55.48,9600.0,34.7364,34.7364,34.5992,34.5992,9600.0
2013-08-08 09:50:00,55.51,55.6,55.47,55.59,7800.0,34.6179,34.674,34.5929,34.6678,7800.0
2013-08-08 09:55:00,55.59,55.87,55.51,55.87,8900.0,34.6678,34.8424,34.6179,34.8424,8900.0
2013-08-08 10:00:00,55.85,55.88,55.4,55.45,8800.0,34.8299,34.8486,34.5493,34.5805,8800.0
2013-08-08 10:05:00,55.4,55.44,55.18,55.25,8700.0,34.5493,34.5742,34.4121,34.4557,8700.0
2013-08-08 10:10:00,55.22,55.38,55.13,55.28,7400.0,34.437,34.5368,34.3809,34.4745,7400.0
2013-08-08 10:15:00,55.28,55.33,55.18,55.29,4500.0,34.4745,34.5056,34.4121,34.4807,4500.0
2013-08-08 10:20:00,55.28,55.41,55.28,55.33,4300.0,34.4745,34.5555,34.4745,34.5056,4300.0
2013-08-08 10:25:00,55.33,55.33,55.19,55.2,7700.0,34.5056,34.5056,34.4183,34.4246,7700.0
2013-08-08 10:30:00,55.19,55.25,55.14,55.19,3200.0,34.4183,34.4557,34.3871,34.4183,3200.0
2013-08-08 10:35:00,55.19,55.21,55.04,55.06,30500.0,34.4183,34.4308,34.3248,34.3373,30500.0
2013-08-08 10:40:00,55.1,55.19,55.04,55.04,8800.0,34.3622,34.4183,34.3248,34.3248,8800.0
2013-08-08 10:45:00,55.1,55.14,55.04,55.14,5700.0,34.3622,34.3871,34.3248,34.3871,5700.0
2013-08-08 10:50:00,55.1,55.32,55.06,55.23,12400.0,34.3622,34.4994,34.3373,34.4433,12400.0
2013-08-08 10:55:00,55.25,55.29,55.19,55.19,6100.0,34.4557,34.4807,34.4183,34.4183,6100.0
2013-08-08 11:00:00,55.24,55.24,55.14,55.2,8900.0,34.4495,34.4495,34.3871,34.4246,8900.0
2013-08-08 11:05:00,55.25,55.3,55.2,55.25,4600.0,34.4557,34.4869,34.4246,34.4557,4600.0
2013-08-08 11:10:00,55.22,55.25,55.15,55.2,5500.0,34.437,34.4557,34.3934,34.4246,5500.0
2013-08-08 11:15:00,55.2,55.24,55.15,55.2,6600.0,34.4246,34.4495,34.3934,34.4246,6600.0
2013-08-08 11:20:00,55.21,55.24,55.15,55.17,5900.0,34.4308,34.4495,34.3934,34.4059,5900.0
2013-08-08 11:25:00,55.21,55.3,55.14,55.3,10800.0,34.4308,34.4869,34.3871,34.4869,10800.0
2013-08-08 11:30:00,55.3,55.36,55.27,55.27,7900.0,34.4869,34.5243,34.4682,34.4682,7900.0
2013-08-08 11:35:00,55.3,55.3,55.16,55.2,4000.0,34.4869,34.4869,34.3996,34.4246,4000.0
2013-08-08 11:40:00,55.18,55.24,55.17,55.19,4400.0,34.4121,34.4495,34.4059,34.4183,4400.0
2013-08-08 11:45:00,55.21,55.21,55.14,55.17,4200.0,34.4308,34.4308,34.3871,34.4059,4200.0
2013-08-08 11:50:00,55.14,55.2,55.14,55.2,6900.0,34.3871,34.4246,34.3871,34.4246,6900.0
2013-08-08 11:55:00,55.16,55.24,55.16,55.21,4800.0,34.3996,34.4495,34.3996,34.4308,4800.0
2013-08-08 12:00:00,55.2,55.26,55.18,55.26,5000.0,34.4246,34.462,34.4121,34.462,5000.0
2013-08-08 12:05:00,55.25,55.26,55.08,55.16,31100.0,34.4557,34.462,34.3497,34.3996,31100.0
2013-08-08 12:10:00,55.2,55.21,55.11,55.16,3100.0,34.4246,34.4308,34.3684,34.3996,3100.0
2013-08-08 12:15:00,55.16,55.16,55.08,55.08,7400.0,34.3996,34.3996,34.3497,34.3497,7400.0
2013-08-08 12:20:00,55.11,55.23,55.1,55.23,14900.0,34.3684,34.4433,34.3622,34.4433,14900.0
2013-08-08 12:25:00,55.22,55.29,55.21,55.26,4900.0,34.437,34.4807,34.4308,34.462,4900.0
2013-08-08 12:30:00,55.26,55.35,55.26,55.32,3800.0,34.462,34.5181,34.462,34.4994,3800.0
2013-08-08 12:35:00,55.34,55.35,55.29,55.31,7500.0,34.5119,34.5181,34.4807,34.4932,7500.0
2013-08-08 12:40:00,55.33,55.41,55.33,55.36,5700.0,34.5056,34.5555,34.5056,34.5243,5700.0
2013-08-08 12:45:00,55.38,55.44,55.35,55.41,11700.0,34.5368,34.5742,34.5181,34.5555,11700.0
2013-08-08 12:50:00,55.43,55.43,55.33,55.38,4900.0,34.568,34.568,34.5056,34.5368,4900.0
2013-08-08 12:55:00,55.35,55.35,55.27,55.28,2600.0,34.5181,34.5181,34.4682,34.4745,2600.0
2013-08-08 13:00:00,55.29,55.32,55.25,55.25,4500.0,34.4807,34.4994,34.4557,34.4557,4500.0
2013-08-08 13:05:00,55.26,55.33,55.25,55.28,5500.0,34.462,34.5056,34.4557,34.4745,5500.0
2013-08-08 13:10:00,55.31,55.35,55.27,55.33,4400.0,34.4932,34.5181,34.4682,34.5056,4400.0
2013-08-08 13:15:00,55.33,55.33,55.28,55.28,2000.0,34.5056,34.5056,34.4745,34.4745,2000.0
2013-08-08 13:20:00,55.32,55.36,55.28,55.31,9100.0,34.4994,34.5243,34.4745,34.4932,9100.0
2013-08-08 13:25:00,55.3,55.44,55.28,55.42,10700.0,34.4869,34.5742,34.4745,34.5618,10700.0
2013-08-08 13:30:00,55.42,55.48,55.42,55.43,4600.0,34.5618,34.5992,34.5618,34.568,4600.0
2013-08-08 13:35:00,55.42,55.43,55.41,55.43,2200.0,34.5618,34.568,34.5555,34.568,2200.0
2013-08-08 13:40:00,55.43,55.46,55.38,55.43,15200.0,34.568,34.5867,34.5368,34.568,15200.0
2013-08-08 13:45:00,55.38,55.43,55.36,55.42,10600.0,34.5368,34.568,34.5243,34.5618,10600.0
2013-08-08 13:50:00,55.39,55.41,55.37,55.4,7100.0,34.5431,34.5555,34.5306,34.5493,7100.0
2013-08-08 13:55:00,55.39,55.43,55.33,55.33,5400.0,34.5431,34.568,34.5056,34.5056,5400.0
2013-08-08 14:00:00,55.34,55.37,55.28,55.28,7600.0,34.5119,34.5306,34.4745,34.4745,7600.0
2013-08-08 14:05:00,55.29,55.29,55.22,55.29,7400.0,34.4807,34.4807,34.437,34.4807,7400.0
2013-08-08 14:10:00,55.27,55.29,55.21,55.21,8200.0,34.4682,34.4807,34.4308,34.4308,8200.0
2013-08-08 14:15:00,55.23,55.25,55.17,55.22,10800.0,34.4433,34.4557,34.4059,34.437,10800.0
2013-08-08 14:20:00,55.24,55.28,55.22,55.28,5700.0,34.4495,34.4745,34.437,34.4745,5700.0
2013-08-08 14:25:00,55.25,55.3,55.24,55.27,8500.0,34.4557,34.4869,34.4495,34.4682,8500.0
2013-08-08 14:30:00,55.28,55.29,55.2,55.2,10100.0,34.4745,34.4807,34.4246,34.4246,10100.0
2013-08-08 14:35:00,55.2,55.24,55.17,55.2,6600.0,34.4246,34.4495,34.4059,34.4246,6600.0
2013-08-08 14:40:00,55.21,55.25,55.19,55.23,9400.0,34.4308,34.4557,34.4183,34.4433,9400.0
2013-08-08 14:45:00,55.2,55.23,55.19,55.21,5900.0,34.4246,34.4433,34.4183,34.4308,5900.0
2013-08-08 14:50:00,55.2,55.2,55.16,55.18,10100.0,34.4246,34.4246,34.3996,34.4121,10100.0
2013-08-08 14:55:00,55.18,55.22,55.15,55.18,13100.0,34.4121,34.437,34.3934,34.4121,13100.0
2013-08-08 15:00:00,55.17,55.22,55.15,55.18,10900.0,34.4059,34.437,34.3934,34.4121,10900.0
2013-08-08 15:05:00,55.17,55.27,55.17,55.24,6200.0,34.4059,34.4682,34.4059,34.4495,6200.0
2013-08-08 15:10:00,55.27,55.27,55.2,55.23,7000.0,34.4682,34.4682,34.4246,34.4433,7000.0
2013-08-08 15:15:00,55.22,55.27,55.22,55.25,7800.0,34.437,34.4682,34.437,34.4557,7800.0
2013-08-08 15:20:00,55.26,55.26,55.21,55.24,8200.0,34.462,34.462,34.4308,34.4495,8200.0
2013-08-08 15:25:00,55.24,55.29,55.21,55.27,8400.0,34.4495,34.4807,34.4308,34.4682,8400.0
2013-08-08 15:30:00,55.27,55.31,55.27,55.29,6900.0,34.4682,34.4932,34.4682,34.4807,6900.0
2013-08-08 15:35:00,55.29,55.33,55.26,55.33,10300.0,34.4807,34.5056,34.462,34.5056,10300.0
2013-08-08 15:40:00,55.33,55.59,55.32,55.53,46600.0,34.5056,34.6678,34.4994,34.6304,46600.0
2013-08-08 15:45:00,55.54,55.56,55.51,55.53,17400.0,34.6366,34.6491,34.6179,34.6304,17400.0
2013-08-08 15:50:00,55.53,55.53,55.45,55.45,26900.0,34.6304,34.6304,34.5805,34.5805,26900.0
2013-08-08 15:55:00,55.46,55.48,55.41,55.43,52400.0,34.5867,34.5992,34.5555,34.568,52400.0
2013-08-09 09:30:00,55.25,55.41,55.12,55.38,19100.0,34.4557,34.5555,34.3747,34.5368,19100.0
2013-08-09 09:35:00,55.4,55.51,55.26,55.49,8300.0,34.5493,34.6179,34.462,34.6054,8300.0
2013-08-09 09:40:00,55.45,55.53,55.34,55.46,9800.0,34.5805,34.6304,34.5119,34.5867,9800.0
2013-08-09 09:45:00,55.48,55.52,55.35,55.43,8500.0,34.5992,34.6241,34.5181,34.568,8500.0
2013-08-09 09:50:00,55.43,55.62,55.39,55.59,6000.0,34.568,34.6865,34.5431,34.6678,6000.0
2013-08-09 09:55:00,55.61,55.66,55.59,55.64,11400.0,34.6803,34.7114,34.6678,34.699,11400.0
2013-08-09 10:00:00,55.64,55.77,55.51,55.77,19200.0,34.699,34.78,34.6179,34.78,19200.0
2013-08-09 10:05:00,55.77,55.88,55.59,55.88,9200.0,34.78,34.8486,34.6678,34.8486,9200.0
2013-08-09 10:10:00,55.88,56.0,55.88,55.96,14100.0,34.8486,34.9235,34.8486,34.8985,14100.0
2013-08-09 10:15:00,55.95,55.95,55.74,55.76,7000.0,34.8923,34.8923,34.7613,34.7738,7000.0
2013-08-09 10:20:00,55.77,55.84,55.66,55.84,9800.0,34.78,34.8237,34.7114,34.8237,9800.0
2013-08-09 10:25:00,55.85,55.95,55.81,55.83,8900.0,34.8299,34.8923,34.805,34.8174,8900.0
2013-08-09 10:30:00,55.83,55.91,55.79,55.85,10600.0,34.8174,34.8673,34.7925,34.8299,10600.0
2013-08-09 10:35:00,55.84,55.96,55.77,55.95,8700.0,34.8237,34.8985,34.78,34.8923,8700.0
2013-08-09 10:40:00,55.98,55.98,55.87,55.87,10400.0,34.911,34.911,34.8424,34.8424,10400.0
2013-08-09 10:45:00,55.86,55.93,55.73,55.73,21500.0,34.8362,34.8798,34.7551,34.7551,21500.0
2013-08-09 10:50:00,55.73,55.73,55.38,55.41,22900.0,34.7551,34.7551,34.5368,34.5555,22900.0
2013-08-09 10:55:00,55.42,55.63,55.27,55.6,34200.0,34.5618,34.6927,34.4682,34.674,34200.0
2013-08-09 11:00:00,55.61,55.68,55.57,55.6,2900.0,34.6803,34.7239,34.6553,34.674,2900.0
2013-08-09 11:05:00,55.59,55.72,55.54,55.69,5500.0,34.6678,34.7489,34.6366,34.7301,5500.0
2013-08-09 11:10:00,55.68,55.85,55.68,55.76,7000.0,34.7239,34.8299,34.7239,34.7738,7000.0
2013-08-09 11:15:00,55.75,55.75,55.67,55.73,5300.0,34.7676,34.7676,34.7177,34.7551,5300.0
2013-08-09 11:20:00,55.75,55.86,55.66,55.86,3900.0,34.7676,34.8362,34.7114,34.8362,3900.0
2013-08-09 11:25:00,55.86,55.89,55.81,55.81,5800.0,34.8362,34.8549,34.805,34.805,5800.0
2013-08-09 11:30:00,55.84,55.87,55.79,55.87,2500.0,34.8237,34.8424,34.7925,34.8424,2500.0
2013-08-09 11:35:00,55.87,55.98,55.86,55.88,10000.0,34.8424,34.911,34.8362,34.8486,10000.0
2013-08-09 11:40:00,55.91,55.96,55.9,55.9,1700.0,34.8673,34.8985,34.8611,34.8611,1700.0
2013-08-09 11:45:00,55.93,56.0,55.9,55.96,2200.0,34.8798,34.9235,34.8611,34.8985,2200.0
2013-08-09 11:50:00,55.99,56.05,55.99,56.01,7700.0,34.9172,34.9546,34.9172,34.9297,7700.0
2013-08-09 11:55:00,56.0,56.02,55.94,56.0,5200.0,34.9235,34.9359,34.886,34.9235,5200.0
2013-08-09 12:00:00,55.99,56.02,55.97,56.02,13600.0,34.9172,34.9359,34.9048,34.9359,13600.0
2013-08-09 12:05:00,56.01,56.01,55.9,55.92,2600.0,34.9297,34.9297,34.8611,34.8736,2600.0
2013-08-09 12:10:00,55.95,55.96,55.89,55.89,3200.0,34.8923,34.8985,34.8549,34.8549,3200.0
2013-08-09 12:15:00,55.89,55.97,55.88,55.92,5200.0,34.8549,34.9048,34.8486,34.8736,5200.0
2013-08-09 12:20:00,55.91,55.98,55.82,55.97,33500.0,34.8673,34.911,34.8112,34.9048,33500.0
2013-08-09 12:25:00,56.0,56.02,55.96,56.0,4800.0,34.9235,34.9359,34.8985,34.9235,4800.0
2013-08-09 12:30:00,56.02,56.04,55.96,55.96,5500.0,34.9359,34.9484,34.8985,34.8985,5500.0
2013-08-09 12:35:00,55.95,55.98,55.93,55.93,2000.0,34.8923,34.911,34.8798,34.8798,2000.0
2013-08-09 12:40:00,55.95,56.02,55.95,56.02,3400.0,34.8923,34.9359,34.8923,34.9359,3400.0
2013-08-09 12:45:00,56.02,56.03,56.01,56.02,7000.0,34.9359,34.9422,34.9297,34.9359,7000.0
2013-08-09 12:50:00,56.02,56.06,55.99,56.06,18700.0,34.9359,34.9609,34.9172,34.9609,18700.0
2013-08-09 12:55:00,56.05,56.1,56.04,56.09,6300.0,34.9546,34.9858,34.9484,34.9796,6300.0
2013-08-09 13:00:00,56.1,56.15,56.1,56.15,5800.0,34.9858,35.017,34.9858,35.017,5800.0
2013-08-09 13:05:00,56.16,56.22,56.16,56.22,4000.0,35.0232,35.0607,35.0232,35.0607,4000.0
2013-08-09 13:10:00,56.23,56.23,56.2,56.21,6200.0,35.0669,35.0669,35.0482,35.0544,6200.0
2013-08-09 13:15:00,56.22,56.26,56.2,56.22,9200.0,35.0607,35.0856,35.0482,35.0607,9200.0
2013-08-09 13:20:00,56.22,56.28,56.22,56.28,5000.0,35.0607,35.0981,35.0607,35.0981,5000.0
2013-08-09 13:25:00,56.32,56.49,56.3,56.46,19200.0,35.123,35.229,35.1106,35.2103,19200.0
2013-08-09 13:30:00,56.45,56.56,56.45,56.51,17300.0,35.2041,35.2727,35.2041,35.2415,17300.0
2013-08-09 13:35:00,56.49,56.52,56.46,56.47,3800.0,35.229,35.2478,35.2103,35.2166,3800.0
2013-08-09 13:40:00,56.48,56.52,56.45,56.45,9600.0,35.2228,35.2478,35.2041,35.2041,9600.0
2013-08-09 13:45:00,56.45,56.5,56.45,56.49,4200.0,35.2041,35.2353,35.2041,35.229,4200.0
2013-08-09 13:50:00,56.51,56.61,56.5,56.6,7400.0,35.2415,35.3039,35.2353,35.2976,7400.0
2013-08-09 13:55:00,56.61,56.61,56.48,56.52,4400.0,35.3039,35.3039,35.2228,35.2478,4400.0
2013-08-09 14:00:00,56.51,56.53,56.44,56.49,8200.0,35.2415,35.254,35.1979,35.229,8200.0
2013-08-09 14:05:00,56.49,56.51,56.43,56.43,5700.0,35.229,35.2415,35.1916,35.1916,5700.0
2013-08-09 14:10:00,56.43,56.48,56.42,56.42,11100.0,35.1916,35.2228,35.1854,35.1854,11100.0
2013-08-09 14:15:00,56.41,56.41,56.34,56.34,9000.0,35.1792,35.1792,35.1355,35.1355,9000.0
2013-08-09 14:20:00,56.33,56.41,56.3,56.37,14000.0,35.1293,35.1792,35.1106,35.1542,14000.0
2013-08-09 14:25:00,56.35,56.35,56.24,56.28,10200.0,35.1417,35.1417,35.0731,35.0981,10200.0
2013-08-09 14:30:00,56.27,56.29,56.21,56.25,13800.0,35.0918,35.1043,35.0544,35.0794,13800.0
2013-08-09 14:35:00,56.23,56.23,56.08,56.09,9300.0,35.0669,35.0669,34.9734,34.9796,9300.0
2013-08-09 14:40:00,56.08,56.18,56.06,56.15,12500.0,34.9734,35.0357,34.9609,35.017,12500.0
2013-08-09 14:45:00,56.15,56.18,56.14,56.17,5400.0,35.017,35.0357,35.0108,35.0295,5400.0
2013-08-09 14:50:00,56.18,56.18,56.15,56.17,8600.0,35.0357,35.0357,35.017,35.0295,8600.0
2013-08-09 14:55:00,56.18,56.25,56.12,56.25,15200.0,35.0357,35.0794,34.9983,35.0794,15200.0
2013-08-09 15:00:00,56.25,56.3,56.23,56.29,14800.0,35.0794,35.1106,35.0669,35.1043,14800.0
2013-08-09 15:05:00,56.28,56.33,56.27,56.3,11400.0,35.0981,35.1293,35.0918,35.1106,11400.0
2013-08-09 15:10:00,56.29,56.38,56.29,56.35,6600.0,35.1043,35.1604,35.1043,35.1417,6600.0
2013-08-09 15:15:00,56.33,56.38,56.33,56.34,10100.0,35.1293,35.1604,35.1293,35.1355,10100.0
2013-08-09 15:20:00,56.34,56.35,56.29,56.29,14800.0,35.1355,35.1417,35.1043,35.1043,14800.0
2013-08-09 15:25:00,56.3,56.36,56.26,56.3,17800.0,35.1106,35.148,35.0856,35.1106,17800.0
2013-08-09 15:30:00,56.29,56.33,56.27,56.31,30700.0,35.1043,35.1293,35.0918,35.1168,30700.0
2013-08-09 15:35:00,56.32,56.34,56.28,56.31,22900.0,35.123,35.1355,35.0981,35.1168,22900.0
2013-08-09 15:40:00,56.32,56.32,56.29,56.29,18900.0,35.123,35.123,35.1043,35.1043,18900.0
2013-08-09 15:45:00,56.28,56.33,56.27,56.3,27300.0,35.0981,35.1293,35.0918,35.1106,27300.0
2013-08-09 15:50:00,56.3,56.33,56.25,56.26,47200.0,35.1106,35.1293,35.0794,35.0856,47200.0
2013-08-09 15:55:00,56.26,56.33,56.26,56.27,82400.0,35.0856,35.1293,35.0856,35.0918,82400.0
2013-08-12 09:30:00,56.27,56.27,55.96,56.03,18600.0,35.0918,35.0918,34.8985,34.9422,18600.0
2013-08-12 09:35:00,56.01,56.37,56.0,56.24,6000.0,34.9297,35.1542,34.9235,35.0731,6000.0
2013-08-12 09:40:00,56.23,56.3,55.92,56.1,7800.0,35.0669,35.1106,34.8736,34.9858,7800.0
2013-08-12 09:45:00,56.1,56.12,56.01,56.02,8700.0,34.9858,34.9983,34.9297,34.9359,8700.0
2013-08-12 09:50:00,56.03,56.14,55.8,55.8,4600.0,34.9422,35.0108,34.7987,34.7987,4600.0
2013-08-12 09:55:00,55.83,55.9,55.58,55.58,5300.0,34.8174,34.8611,34.6615,34.6615,5300.0
2013-08-12 10:00:00,55.54,55.74,55.51,55.58,11800.0,34.6366,34.7613,34.6179,34.6615,11800.0
2013-08-12 10:05:00,55.58,55.6,55.43,55.43,10700.0,34.6615,34.674,34.568,34.568,10700.0
2013-08-12 10:10:00,55.43,55.58,55.43,55.57,114500.0,34.568,34.6615,34.568,34.6553,114500.0
2013-08-12 10:15:00,55.58,55.58,55.43,55.43,7200.0,34.6615,34.6615,34.568,34.568,7200.0
2013-08-12 10:20:00,55.48,55.52,55.32,55.5,13800.0,34.5992,34.6241,34.4994,34.6117,13800.0
2013-08-12 10:25:00,55.51,55.51,55.39,55.44,8900.0,34.6179,34.6179,34.5431,34.5742,8900.0
2013-08-12 10:30:00,55.38,55.44,55.35,55.37,4700.0,34.5368,34.5742,34.5181,34.5306,4700.0
2013-08-12 10:35:00,55.41,55.47,55.33,55.36,4600.0,34.5555,34.5929,34.5056,34.5243,4600.0
2013-08-12 10:40:00,55.34,55.51,55.28,55.46,7400.0,34.5119,34.6179,34.4745,34.5867,7400.0
2013-08-12 10:45:00,55.48,55.52,55.41,55.48,29300.0,34.5992,34.6241,34.5555,34.5992,29300.0
2013-08-12 10:50:00,55.5,55.53,55.43,55.48,1600.0,34.6117,34.6304,34.568,34.5992,1600.0
2013-08-12 10:55:00,55.49,55.51,55.47,55.51,3600.0,34.6054,34.6179,34.5929,34.6179,3600.0
2013-08-12 11:00:00,55.49,55.55,55.44,55.47,2800.0,34.6054,34.6428,34.5742,34.5929,2800.0
2013-08-12 11:05:00,55.44,55.51,55.29,55.5,19200.0,34.5742,34.6179,34.4807,34.6117,19200.0
2013-08-12 11:10:00,55.5,55.55,55.46,55.53,23900.0,34.6117,34.6428,34.5867,34.6304,23900.0
2013-08-12 11:15:00,55.49,55.5,55.41,55.44,11000.0,34.6054,34.6117,34.5555,34.5742,11000.0
2013-08-12 11:20:00,55.44,55.44,55.36,55.43,13300.0,34.5742,34.5742,34.5243,34.568,13300.0
2013-08-12 11:25:00,55.45,55.45,55.34,55.4,2400.0,34.5805,34.5805,34.5119,34.5493,2400.0
2013-08-12 11:30:00,55.39,55.46,55.3,55.3,6300.0,34.5431,34.5867,34.4869,34.4869,6300.0
2013-08-12 11:35:00,55.32,55.5,55.25,55.43,43600.0,34.4994,34.6117,34.4557,34.568,43600.0
2013-08-12 11:40:00,55.47,55.51,55.45,55.46,2200.0,34.5929,34.6179,34.5805,34.5867,2200.0
2013-08-12 11:45:00,55.46,55.46,55.25,55.27,5000.0,34.5867,34.5867,34.4557,34.4682,5000.0
2013-08-12 11:50:00,55.28,55.33,55.28,55.33,3400.0,34.4745,34.5056,34.4745,34.5056,3400.0
2013-08-12 11:55:00,55.33,55.41,55.25,55.38,6200.0,34.5056,34.5555,34.4557,34.5368,6200.0
2013-08-12 12:00:00,55.38,55.52,55.38,55.49,6100.0,34.5368,34.6241,34.5368,34.6054,6100.0
2013-08-12 12:05:00,55.55,55.56,55.45,55.45,10800.0,34.6428,34.6491,34.5805,34.5805,10800.0
2013-08-12 12:10:00,55.43,55.56,55.38,55.54,8200.0,34.568,34.6491,34.5368,34.6366,8200.0
2013-08-12 12:15:00,55.53,55.55,55.44,55.47,1800.0,34.6304,34.6428,34.5742,34.5929,1800.0
2013-08-12 12:20:00,55.44,55.47,55.41,55.41,1700.0,34.5742,34.5929,34.5555,34.5555,1700.0
2013-08-12 12:25:00,55.46,55.52,55.45,55.49,7800.0,34.5867,34.6241,34.5805,34.6054,7800.0
2013-08-12 12:30:00,55.45,55.52,55.41,55.48,6900.0,34.5805,34.6241,34.5555,34.5992,6900.0
2013-08-12 12:35:00,55.52,55.55,55.49,55.54,2300.0,34.6241,34.6428,34.6054,34.6366,2300.0
2013-08-12 12:40:00,55.52,55.54,55.38,55.38,4000.0,34.6241,34.6366,34.5368,34.5368,4000.0
2013-08-12 12:45:00,55.38,55.41,55.35,55.36,1900.0,34.5368,34.5555,34.5181,34.5243,1900.0
2013-08-12 12:50:00,55.39,55.46,55.34,55.41,10300.0,34.5431,34.5867,34.5119,34.5555,10300.0
2013-08-12 12:55:00,55.4,55.5,55.39,55.5,3600.0,34.5493,34.6117,34.5431,34.6117,3600.0
2013-08-12 13:00:00,55.48,55.5,55.44,55.46,4700.0,34.5992,34.6117,34.5742,34.5867,4700.0
2013-08-12 13:05:00,55.43,55.45,55.32,55.45,5900.0,34.568,34.5805,34.4994,34.5805,5900.0
2013-08-12 13:10:00,55.46,55.48,55.39,55.48,3300.0,34.5867,34.5992,34.5431,34.5992,3300.0
2013-08-12 13:15:00,55.46,55.51,55.42,55.42,4200.0,34.5867,34.6179,34.5618,34.5618,4200.0
2013-08-12 13:20:00,55.45,55.58,55.45,55.57,5200.0,34.5805,34.6615,34.5805,34.6553,5200.0
2013-08-12 13:25:00,55.6,55.62,55.44,55.46,45800.0,34.674,34.6865,34.5742,34.5867,45800.0
2013-08-12 13:30:00,55.48,55.5,55.42,55.43,3700.0,34.5992,34.6117,34.5618,34.568,3700.0
2013-08-12 13:35:00,55.43,55.5,55.41,55.48,7700.0,34.568,34.6117,34.5555,34.5992,7700.0
2013-08-12 13:40:00,55.46,55.5,55.42,55.45,5500.0,34.5867,34.6117,34.5618,34.5805,5500.0
2013-08-12 13:45:00,55.45,55.47,55.41,55.41,2900.0,34.5805,34.5929,34.5555,34.5555,2900.0
2013-08-12 13:50:00,55.43,55.43,55.31,55.37,4400.0,34.568,34.568,34.4932,34.5306,4400.0
2013-08-12 13:55:00,55.34,55.44,55.31,55.44,3600.0,34.5119,34.5742,34.4932,34.5742,3600.0
2013-08-12 14:00:00,55.42,55.42,55.32,55.36,15100.0,34.5618,34.5618,34.4994,34.5243,15100.0
2013-08-12 14:05:00,55.36,55.37,55.31,55.34,6500.0,34.5243,34.5306,34.4932,34.5119,6500.0
2013-08-12 14:10:00,55.34,55.34,55.27,55.32,6900.0,34.5119,34.5119,34.4682,34.4994,6900.0
2013-08-12 14:15:00,55.32,55.37,55.3,55.35,5900.0,34.4994,34.5306,34.4869,34.5181,5900.0
2013-08-12 14:20:00,55.34,55.4,55.34,55.4,3800.0,34.5119,34.5493,34.5119,34.5493,3800.0
2013-08-12 14:25:00,55.39,55.44,55.36,55.44,5500.0,34.5431,34.5742,34.5243,34.5742,5500.0
2013-08-12 14:30:00,55.42,55.43,55.39,55.41,2600.0,34.5618,34.568,34.5431,34.5555,2600.0
2013-08-12 14:35:00,55.41,55.43,55.37,55.38,6000.0,34.5555,34.568,34.5306,34.5368,6000.0
2013-08-12 14:40:00,55.4,55.4,55.37,55.4,3900.0,34.5493,34.5493,34.5306,34.5493,3900.0
2013-08-12 14:45:00,55.38,55.41,55.38,55.41,4100.0,34.5368,34.5555,34.5368,34.5555,4100.0
2013-08-12 14:50:00,55.41,55.41,55.34,55.4,6500.0,34.5555,34.5555,34.5119,34.5493,6500.0
2013-08-12 14:55:00,55.4,55.41,55.29,55.29,54900.0,34.5493,34.5555,34.4807,34.4807,54900.0
2013-08-12 15:00:00,55.32,55.33,55.27,55.27,8900.0,34.4994,34.5056,34.4682,34.4682,8900.0
2013-08-12 15:05:00,55.26,55.31,55.2,55.28,18400.0,34.462,34.4932,34.4246,34.4745,18400.0
2013-08-12 15:10:00,55.28,55.29,55.22,55.26,8300.0,34.4745,34.4807,34.437,34.462,8300.0
2013-08-12 15:15:00,55.27,55.3,55.23,55.26,9200.0,34.4682,34.4869,34.4433,34.462,9200.0
2013-08-12 15:20:00,55.29,55.29,55.2,55.22,53700.0,34.4807,34.4807,34.4246,34.437,53700.0
2013-08-12 15:25:00,55.21,55.23,55.2,55.21,9800.0,34.4308,34.4433,34.4246,34.4308,9800.0
2013-08-12 15:30:00,55.23,55.26,55.21,55.21,11600.0,34.4433,34.462,34.4308,34.4308,11600.0
2013-08-12 15:35:00,55.22,55.26,55.18,55.25,34300.0,34.437,34.462,34.4121,34.4557,34300.0
2013-08-12 15:40:00,55.25,55.26,55.2,55.23,37800.0,34.4557,34.462,34.4246,34.4433,37800.0
2013-08-12 15:45:00,55.23,55.23,55.15,55.19,24200.0,34.4433,34.4433,34.3934,34.4183,24200.0
2013-08-12 15:50:00,55.18,55.22,55.14,55.17,25000.0,34.4121,34.437,34.3871,34.4059,25000.0
2013-08-12 15:55:00,55.17,55.26,55.12,55.2,103600.0,34.4059,34.462,34.3747,34.4246,103600.0
2013-08-13 09:30:00,55.1,55.28,54.84,54.99,19900.0,34.3622,34.4745,34.2001,34.2936,19900.0
2013-08-13 09:35:00,54.98,54.98,54.5,54.5,12500.0,34.2874,34.2874,33.988,33.988,12500.0
2013-08-13 09:40:00,54.5,54.5,54.31,54.49,139300.0,33.988,33.988,33.8695,33.9818,139300.0
2013-08-13 09:45:00,54.5,54.55,54.19,54.2,26400.0,33.988,34.0192,33.7947,33.8009,26400.0
2013-08-13 09:50:00,54.21,54.36,54.21,54.34,18300.0,33.8072,33.9007,33.8072,33.8882,18300.0
2013-08-13 09:55:00,54.31,54.39,54.25,54.28,9500.0,33.8695,33.9194,33.8321,33.8508,9500.0
2013-08-13 10:00:00,54.29,54.31,54.06,54.06,14400.0,33.8571,33.8695,33.7136,33.7136,14400.0
2013-08-13 10:05:00,54.05,54.11,53.81,54.04,24900.0,33.7074,33.7448,33.5577,33.7011,24900.0
2013-08-13 10:10:00,54.11,54.45,54.07,54.45,5700.0,33.7448,33.9568,33.7199,33.9568,5700.0
2013-08-13 10:15:00,54.45,54.57,54.42,54.48,6400.0,33.9568,34.0317,33.9381,33.9755,6400.0
2013-08-13 10:20:00,54.54,54.56,54.47,54.5,5600.0,34.013,34.0254,33.9693,33.988,5600.0
2013-08-13 10:25:00,54.47,54.52,54.45,54.52,4000.0,33.9693,34.0005,33.9568,34.0005,4000.0
2013-08-13 10:30:00,54.52,54.52,54.4,54.41,3600.0,34.0005,34.0005,33.9257,33.9319,3600.0
2013-08-13 10:35:00,54.41,54.42,54.25,54.31,8200.0,33.9319,33.9381,33.8321,33.8695,8200.0
2013-08-13 10:40:00,54.33,54.37,54.26,54.36,17000.0,33.882,33.9069,33.8383,33.9007,17000.0
2013-08-13 10:45:00,54.37,54.54,54.37,54.54,40800.0,33.9069,34.013,33.9069,34.013,40800.0
2013-08-13 10:50:00,54.52,54.78,54.52,54.6,36400.0,34.0005,34.1626,34.0005,34.0504,36400.0
2013-08-13 10:55:00,54.6,54.62,54.45,54.47,28300.0,34.0504,34.0629,33.9568,33.9693,28300.0
2013-08-13 11:00:00,54.48,54.58,54.47,54.54,14500.0,33.9755,34.0379,33.9693,34.013,14500.0
2013-08-13 11:05:00,54.56,54.61,54.49,54.54,15200.0,34.0254,34.0566,33.9818,34.013,15200.0
2013-08-13 11:10:00,54.52,54.54,54.4,54.4,13100.0,34.0005,34.013,33.9257,33.9257,13100.0
2013-08-13 11:15:00,54.37,54.47,54.35,54.37,17500.0,33.9069,33.9693,33.8945,33.9069,17500.0
2013-08-13 11:20:00,54.39,54.42,54.38,54.39,3800.0,33.9194,33.9381,33.9132,33.9194,3800.0
2013-08-13 11:25:00,54.39,54.39,54.34,54.38,4200.0,33.9194,33.9194,33.8882,33.9132,4200.0
2013-08-13 11:30:00,54.39,54.45,54.37,54.4,5100.0,33.9194,33.9568,33.9069,33.9257,5100.0
2013-08-13 11:35:00,54.39,54.39,54.26,54.29,3900.0,33.9194,33.9194,33.8383,33.8571,3900.0
2013-08-13 11:40:00,54.27,54.35,54.27,54.35,7200.0,33.8446,33.8945,33.8446,33.8945,7200.0
2013-08-13 11:45:00,54.35,54.43,54.32,54.35,17500.0,33.8945,33.9444,33.8758,33.8945,17500.0
2013-08-13 11:50:00,54.33,54.35,54.3,54.35,4400.0,33.882,33.8945,33.8633,33.8945,4400.0
2013-08-13 11:55:00,54.35,54.37,54.28,54.32,4700.0,33.8945,33.9069,33.8508,33.8758,4700.0
2013-08-13 12:00:00,54.31,54.32,54.19,54.25,22100.0,33.8695,33.8758,33.7947,33.8321,22100.0
2013-08-13 12:05:00,54.26,54.28,54.22,54.25,13200.0,33.8383,33.8508,33.8134,33.8321,13200.0
2013-08-13 12:10:00,54.29,54.31,54.24,54.26,8000.0,33.8571,33.8695,33.8259,33.8383,8000.0
2013-08-13 12:15:00,54.26,54.3,54.21,54.21,15600.0,33.8383,33.8633,33.8072,33.8072,15600.0
2013-08-13 12:20:00,54.23,54.45,54.22,54.34,115100.0,33.8196,33.9568,33.8134,33.8882,115100.0
2013-08-13 12:25:00,54.39,54.55,54.34,54.55,7300.0,33.9194,34.0192,33.8882,34.0192,7300.0
2013-08-13 12:30:00,54.57,54.64,54.52,54.52,8300.0,34.0317,34.0753,34.0005,34.0005,8300.0
2013-08-13 12:35:00,54.53,54.64,54.53,54.6,3900.0,34.0067,34.0753,34.0067,34.0504,3900.0
2013-08-13 12:40:00,54.58,54.58,54.41,54.42,25300.0,34.0379,34.0379,33.9319,33.9381,25300.0
2013-08-13 12:45:00,54.42,54.48,54.36,54.42,8500.0,33.9381,33.9755,33.9007,33.9381,8500.0
2013-08-13 12:50:00,54.41,54.47,54.38,54.44,15700.0,33.9319,33.9693,33.9132,33.9506,15700.0
2013-08-13 12:55:00,54.44,54.49,54.36,54.37,20400.0,33.9506,33.9818,33.9007,33.9069,20400.0
2013-08-13 13:00:00,54.38,54.44,54.37,54.38,33600.0,33.9132,33.9506,33.9069,33.9132,33600.0
2013-08-13 13:05:00,54.39,54.41,54.39,54.41,3500.0,33.9194,33.9319,33.9194,33.9319,3500.0
2013-08-13 13:10:00,54.4,54.42,54.39,54.41,2800.0,33.9257,33.9381,33.9194,33.9319,2800.0
2013-08-13 13:15:00,54.41,54.42,54.4,54.41,3200.0,33.9319,33.9381,33.9257,33.9319,3200.0
2013-08-13 13:20:00,54.41,54.44,54.41,54.43,1900.0,33.9319,33.9506,33.9319,33.9444,1900.0
2013-08-13 13:25:00,54.44,54.45,54.4,54.42,6700.0,33.9506,33.9568,33.9257,33.9381,6700.0
2013-08-13 13:30:00,54.4,54.44,54.34,54.44,7600.0,33.9257,33.9506,33.8882,33.9506,7600.0
2013-08-13 13:35:00,54.42,54.44,54.35,54.35,5400.0,33.9381,33.9506,33.8945,33.8945,5400.0
2013-08-13 13:40:00,54.38,54.38,54.32,54.38,3100.0,33.9132,33.9132,33.8758,33.9132,3100.0
2013-08-13 13:45:00,54.38,54.43,54.35,54.38,6000.0,33.9132,33.9444,33.8945,33.9132,6000.0
2013-08-13 13:50:00,54.4,54.42,54.31,54.31,4200.0,33.9257,33.9381,33.8695,33.8695,4200.0
2013-08-13 13:55:00,54.3,54.36,54.3,54.33,3700.0,33.8633,33.9007,33.8633,33.882,3700.0
2013-08-13 14:00:00,54.34,54.36,54.3,54.36,6300.0,33.8882,33.9007,33.8633,33.9007,6300.0
2013-08-13 14:05:00,54.35,54.36,54.32,54.32,4600.0,33.8945,33.9007,33.8758,33.8758,4600.0
2013-08-13 14:10:00,54.32,54.32,54.28,54.32,4800.0,33.8758,33.8758,33.8508,33.8758,4800.0
2013-08-13 14:15:00,54.31,54.31,54.26,54.28,4400.0,33.8695,33.8695,33.8383,33.8508,4400.0
2013-08-13 14:20:00,54.29,54.31,54.27,54.28,8100.0,33.8571,33.8695,33.8446,33.8508,8100.0
2013-08-13 14:25:00,54.28,54.31,54.27,54.31,8600.0,33.8508,33.8695,33.8446,33.8695,8600.0
2013-08-13 14:30:00,54.32,54.32,54.24,54.25,8600.0,33.8758,33.8758,33.8259,33.8321,8600.0
2013-08-13 14:35:00,54.25,54.28,54.22,54.26,12200.0,33.8321,33.8508,33.8134,33.8383,12200.0
2013-08-13 14:40:00,54.28,54.32,54.27,54.32,3300.0,33.8508,33.8758,33.8446,33.8758,3300.0
2013-08-13 14:45:00,54.3,54.36,54.28,54.36,8300.0,33.8633,33.9007,33.8508,33.9007,8300.0
2013-08-13 14:50:00,54.34,54.38,54.31,54.38,5700.0,33.8882,33.9132,33.8695,33.9132,5700.0
2013-08-13 14:55:00,54.39,54.39,54.33,54.37,6600.0,33.9194,33.9194,33.882,33.9069,6600.0
2013-08-13 15:00:00,54.37,54.39,54.31,54.34,7300.0,33.9069,33.9194,33.8695,33.8882,7300.0
2013-08-13 15:05:00,54.32,54.36,54.32,54.34,5700.0,33.8758,33.9007,33.8758,33.8882,5700.0
2013-08-13 15:10:00,54.3,54.37,54.29,54.3,11500.0,33.8633,33.9069,33.8571,33.8633,11500.0
2013-08-13 15:15:00,54.29,54.29,54.18,54.18,21400.0,33.8571,33.8571,33.7885,33.7885,21400.0
2013-08-13 15:20:00,54.18,54.27,54.16,54.24,39200.0,33.7885,33.8446,33.776,33.8259,39200.0
2013-08-13 15:25:00,54.23,54.26,54.18,54.22,14100.0,33.8196,33.8383,33.7885,33.8134,14100.0
2013-08-13 15:30:00,54.22,54.31,54.2,54.3,24100.0,33.8134,33.8695,33.8009,33.8633,24100.0
2013-08-13 15:35:00,54.3,54.32,54.28,54.31,18500.0,33.8633,33.8758,33.8508,33.8695,18500.0
2013-08-13 15:40:00,54.3,54.31,54.25,54.29,39000.0,33.8633,33.8695,33.8321,33.8571,39000.0
2013-08-13 15:45:00,54.3,54.37,54.3,54.33,39800.0,33.8633,33.9069,33.8633,33.882,39800.0
2013-08-13 15:50:00,54.35,54.53,54.33,54.51,83800.0,33.8945,34.0067,33.882,33.9943,83800.0
2013-08-13 15:55:00,54.52,54.6,54.49,54.6,227700.0,34.0005,34.0504,33.9818,34.0504,227700.0
2013-08-14 09:30:00,54.12,54.25,54.02,54.12,66300.0,33.751,33.8321,33.6887,33.751,66300.0
2013-08-14 09:35:00,54.13,54.17,54.01,54.05,20200.0,33.7573,33.7822,33.6824,33.7074,20200.0
2013-08-14 09:40:00,54.01,54.15,53.76,54.13,60300.0,33.6824,33.7697,33.5265,33.7573,60300.0
2013-08-14 09:45:00,54.12,54.12,53.89,54.02,40800.0,33.751,33.751,33.6076,33.6887,40800.0
2013-08-14 09:50:00,54.03,54.1,53.8,53.91,12300.0,33.6949,33.7386,33.5515,33.6201,12300.0
2013-08-14 09:55:00,53.91,54.13,53.9,54.09,33700.0,33.6201,33.7573,33.6138,33.7323,33700.0
2013-08-14 10:00:00,54.04,54.28,54.04,54.26,58700.0,33.7011,33.8508,33.7011,33.8383,58700.0
2013-08-14 10:05:00,54.21,54.24,54.17,54.19,10900.0,33.8072,33.8259,33.7822,33.7947,10900.0
2013-08-14 10:10:00,54.17,54.21,53.98,54.07,30000.0,33.7822,33.8072,33.6637,33.7199,30000.0
2013-08-14 10:15:00,54.07,54.12,54.02,54.02,38200.0,33.7199,33.751,33.6887,33.6887,38200.0
2013-08-14 10:20:00,54.02,54.02,53.97,53.98,4800.0,33.6887,33.6887,33.6575,33.6637,4800.0
2013-08-14 10:25:00,53.99,54.1,53.95,54.06,11700.0,33.67,33.7386,33.645,33.7136,11700.0
2013-08-14 10:30:00,54.11,54.22,54.09,54.17,10600.0,33.7448,33.8134,33.7323,33.7822,10600.0
2013-08-14 10:35:00,54.18,54.18,54.05,54.05,9600.0,33.7885,33.7885,33.7074,33.7074,9600.0
2013-08-14 10:40:00,54.05,54.07,53.99,54.0,2700.0,33.7074,33.7199,33.67,33.6762,2700.0
2013-08-14 10:45:00,54.0,54.0,53.93,53.96,5000.0,33.6762,33.6762,33.6325,33.6513,5000.0
2013-08-14 10:50:00,53.99,54.09,53.98,54.01,5200.0,33.67,33.7323,33.6637,33.6824,5200.0
2013-08-14 10:55:00,54.01,54.15,53.97,54.12,56600.0,33.6824,33.7697,33.6575,33.751,56600.0
2013-08-14 11:00:00,54.09,54.12,54.04,54.06,4700.0,33.7323,33.751,33.7011,33.7136,4700.0
2013-08-14 11:05:00,54.05,54.12,53.98,54.11,35300.0,33.7074,33.751,33.6637,33.7448,35300.0
2013-08-14 11:10:00,54.11,54.13,54.0,54.06,53000.0,33.7448,33.7573,33.6762,33.7136,53000.0
2013-08-14 11:15:00,54.08,54.09,54.02,54.04,18100.0,33.7261,33.7323,33.6887,33.7011,18100.0
2013-08-14 11:20:00,54.03,54.07,53.98,53.98,19600.0,33.6949,33.7199,33.6637,33.6637,19600.0
2013-08-14 11:25:00,53.99,54.0,53.97,53.99,9400.0,33.67,33.6762,33.6575,33.67,9400.0
2013-08-14 11:30:00,53.98,53.99,53.83,53.83,12400.0,33.6637,33.67,33.5702,33.5702,12400.0
2013-08-14 11:35:00,53.85,53.86,53.74,53.75,21800.0,33.5827,33.5889,33.5141,33.5203,21800.0
2013-08-14 11:40:00,53.76,53.78,53.75,53.77,14900.0,33.5265,33.539,33.5203,33.5328,14900.0
2013-08-14 11:45:00,53.78,53.8,53.77,53.8,5300.0,33.539,33.5515,33.5328,33.5515,5300.0
2013-08-14 11:50:00,53.8,53.8,53.75,53.78,9300.0,33.5515,33.5515,33.5203,33.539,9300.0
2013-08-14 11:55:00,53.79,53.79,53.75,53.77,8300.0,33.5452,33.5452,33.5203,33.5328,8300.0
2013-08-14 12:00:00,53.77,53.78,53.75,53.77,7200.0,33.5328,33.539,33.5203,33.5328,7200.0
2013-08-14 12:05:00,53.78,53.79,53.76,53.77,15300.0,33.539,33.5452,33.5265,33.5328,15300.0
2013-08-14 12:10:00,53.8,53.89,53.8,53.89,11900.0,33.5515,33.6076,33.5515,33.6076,11900.0
2013-08-14 12:15:00,53.89,53.92,53.85,53.9,22800.0,33.6076,33.6263,33.5827,33.6138,22800.0
2013-08-14 12:20:00,53.91,53.93,53.9,53.9,13400.0,33.6201,33.6325,33.6138,33.6138,13400.0
2013-08-14 12:25:00,53.91,53.96,53.88,53.91,49200.0,33.6201,33.6513,33.6014,33.6201,49200.0
2013-08-14 12:30:00,53.9,53.91,53.83,53.83,28400.0,33.6138,33.6201,33.5702,33.5702,28400.0
2013-08-14 12:35:00,53.83,53.91,53.81,53.9,13800.0,33.5702,33.6201,33.5577,33.6138,13800.0
2013-08-14 12:40:00,53.88,53.9,53.82,53.84,8100.0,33.6014,33.6138,33.5639,33.5764,8100.0
2013-08-14 12:45:00,53.84,53.86,53.8,53.86,12500.0,33.5764,33.5889,33.5515,33.5889,12500.0
2013-08-14 12:50:00,53.86,53.89,53.82,53.86,7900.0,33.5889,33.6076,33.5639,33.5889,7900.0
2013-08-14 12:55:00,53.84,53.84,53.8,53.82,5800.0,33.5764,33.5764,33.5515,33.5639,5800.0
2013-08-14 13:00:00,53.82,53.85,53.82,53.85,10900.0,33.5639,33.5827,33.5639,33.5827,10900.0
2013-08-14 13:05:00,53.85,53.85,53.8,53.82,9900.0,33.5827,33.5827,33.5515,33.5639,9900.0
2013-08-14 13:10:00,53.82,53.82,53.8,53.8,14300.0,33.5639,33.5639,33.5515,33.5515,14300.0
2013-08-14 13:15:00,53.81,53.85,53.81,53.85,12300.0,33.5577,33.5827,33.5577,33.5827,12300.0
2013-08-14 13:20:00,53.85,53.85,53.81,53.82,9500.0,33.5827,33.5827,33.5577,33.5639,9500.0
2013-08-14 13:25:00,53.82,53.83,53.81,53.81,12200.0,33.5639,33.5702,33.5577,33.5577,12200.0
2013-08-14 13:30:00,53.82,53.82,53.78,53.81,15900.0,33.5639,33.5639,33.539,33.5577,15900.0
2013-08-14 13:35:00,53.81,53.84,53.77,53.83,7400.0,33.5577,33.5764,33.5328,33.5702,7400.0
2013-08-14 13:40:00,53.82,53.85,53.82,53.84,8400.0,33.5639,33.5827,33.5639,33.5764,8400.0
2013-08-14 13:45:00,53.83,53.85,53.81,53.84,17700.0,33.5702,33.5827,33.5577,33.5764,17700.0
2013-08-14 13:50:00,53.84,53.85,53.84,53.85,39800.0,33.5764,33.5827,33.5764,33.5827,39800.0
2013-08-14 13:55:00,53.85,53.94,53.84,53.94,12400.0,33.5827,33.6388,33.5764,33.6388,12400.0
2013-08-14 14:00:00,53.94,53.94,53.88,53.9,11000.0,33.6388,33.6388,33.6014,33.6138,11000.0
2013-08-14 14:05:00,53.92,53.94,53.9,53.92,5500.0,33.6263,33.6388,33.6138,33.6263,5500.0
2013-08-14 14:10:00,53.92,54.01,53.9,54.01,11100.0,33.6263,33.6824,33.6138,33.6824,11100.0
2013-08-14 14:15:00,54.01,54.06,54.0,54.01,16100.0,33.6824,33.7136,33.6762,33.6824,16100.0
2013-08-14 14:20:00,54.02,54.04,54.01,54.03,30300.0,33.6887,33.7011,33.6824,33.6949,30300.0
2013-08-14 14:25:00,54.01,54.06,54.01,54.03,17100.0,33.6824,33.7136,33.6824,33.6949,17100.0
2013-08-14 14:30:00,54.02,54.08,54.02,54.07,6100.0,33.6887,33.7261,33.6887,33.7199,6100.0
2013-08-14 14:35:00,54.07,54.14,54.07,54.13,6800.0,33.7199,33.7635,33.7199,33.7573,6800.0
2013-08-14 14:40:00,54.14,54.18,54.11,54.15,5400.0,33.7635,33.7885,33.7448,33.7697,5400.0
2013-08-14 14:45:00,54.15,54.16,54.09,54.11,9800.0,33.7697,33.776,33.7323,33.7448,9800.0
2013-08-14 14:50:00,54.12,54.15,54.12,54.14,5600.0,33.751,33.7697,33.751,33.7635,5600.0
2013-08-14 14:55:00,54.14,54.18,54.11,54.15,8600.0,33.7635,33.7885,33.7448,33.7697,8600.0
2013-08-14 15:00:00,54.17,54.17,54.14,54.16,5300.0,33.7822,33.7822,33.7635,33.776,5300.0
2013-08-14 15:05:00,54.16,54.24,54.15,54.21,16800.0,33.776,33.8259,33.7697,33.8072,16800.0
2013-08-14 15:10:00,54.21,54.23,54.17,54.22,34400.0,33.8072,33.8196,33.7822,33.8134,34400.0
2013-08-14 15:15:00,54.22,54.32,54.21,54.27,10800.0,33.8134,33.8758,33.8072,33.8446,10800.0
2013-08-14 15:20:00,54.28,54.3,54.26,54.3,5500.0,33.8508,33.8633,33.8383,33.8633,5500.0
2013-08-14 15:25:00,54.31,54.36,54.29,54.36,14200.0,33.8695,33.9007,33.8571,33.9007,14200.0
2013-08-14 15:30:00,54.35,54.39,54.35,54.36,20300.0,33.8945,33.9194,33.8945,33.9007,20300.0
2013-08-14 15:35:00,54.36,54.42,54.35,54.37,18300.0,33.9007,33.9381,33.8945,33.9069,18300.0
2013-08-14 15:40:00,54.37,54.4,54.35,54.4,14800.0,33.9069,33.9257,33.8945,33.9257,14800.0
2013-08-14 15:45:00,54.37,54.41,54.35,54.41,18300.0,33.9069,33.9319,33.8945,33.9319,18300.0
2013-08-14 15:50:00,54.39,54.41,54.34,54.35,45700.0,33.9194,33.9319,33.8882,33.8945,45700.0
2013-08-14 15:55:00,54.35,54.36,54.25,54.25,84600.0,33.8945,33.9007,33.8321,33.8321,84600.0
2013-08-15 09:30:00,54.0,54.0,53.51,53.84,37900.0,33.6762,33.6762,33.3706,33.5764,37900.0
2013-08-15 09:35:00,53.86,53.88,53.64,53.68,58700.0,33.5889,33.6014,33.4517,33.4766,58700.0
2013-08-15 09:40:00,53.64,53.69,53.42,53.48,13100.0,33.4517,33.4829,33.3145,33.3519,13100.0
2013-08-15 09:45:00,53.5,53.67,53.47,53.61,19400.0,33.3644,33.4704,33.3457,33.433,19400.0
2013-08-15 09:50:00,53.61,53.71,53.56,53.63,7900.0,33.433,33.4953,33.4018,33.4455,7900.0
2013-08-15 09:55:00,53.65,53.79,53.64,53.79,7000.0,33.4579,33.5452,33.4517,33.5452,7000.0
2013-08-15 10:00:00,53.74,53.95,53.72,53.85,11800.0,33.5141,33.645,33.5016,33.5827,11800.0
2013-08-15 10:05:00,53.86,53.97,53.73,53.73,15200.0,33.5889,33.6575,33.5078,33.5078,15200.0
2013-08-15 10:10:00,53.74,53.8,53.61,53.65,36400.0,33.5141,33.5515,33.433,33.4579,36400.0
2013-08-15 10:15:00,53.66,53.8,53.65,53.74,22000.0,33.4642,33.5515,33.4579,33.5141,22000.0
2013-08-15 10:20:00,53.78,53.79,53.68,53.76,9100.0,33.539,33.5452,33.4766,33.5265,9100.0
2013-08-15 10:25:00,53.75,53.8,53.72,53.73,12600.0,33.5203,33.5515,33.5016,33.5078,12600.0
2013-08-15 10:30:00,53.72,53.76,53.67,53.71,31900.0,33.5016,33.5265,33.4704,33.4953,31900.0
2013-08-15 10:35:00,53.7,53.75,53.7,53.7,7900.0,33.4891,33.5203,33.4891,33.4891,7900.0
2013-08-15 10:40:00,53.7,53.74,53.69,53.74,12400.0,33.4891,33.5141,33.4829,33.5141,12400.0
2013-08-15 10:45:00,53.71,53.73,53.69,53.7,3300.0,33.4953,33.5078,33.4829,33.4891,3300.0
2013-08-15 10:50:00,53.7,53.71,53.69,53.7,11500.0,33.4891,33.4953,33.4829,33.4891,11500.0
2013-08-15 10:55:00,53.69,53.71,53.67,53.67,8700.0,33.4829,33.4953,33.4704,33.4704,8700.0
2013-08-15 11:00:00,53.66,53.68,53.58,53.6,16300.0,33.4642,33.4766,33.4143,33.4267,16300.0
2013-08-15 11:05:00,53.58,53.59,53.54,53.58,7700.0,33.4143,33.4205,33.3893,33.4143,7700.0
2013-08-15 11:10:00,53.58,53.59,53.56,53.59,7200.0,33.4143,33.4205,33.4018,33.4205,7200.0
2013-08-15 11:15:00,53.59,53.62,53.56,53.62,22600.0,33.4205,33.4392,33.4018,33.4392,22600.0
2013-08-15 11:20:00,53.6,53.64,53.6,53.63,8500.0,33.4267,33.4517,33.4267,33.4455,8500.0
2013-08-15 11:25:00,53.64,53.64,53.6,53.64,1800.0,33.4517,33.4517,33.4267,33.4517,1800.0
2013-08-15 11:30:00,53.63,53.65,53.59,53.6,6400.0,33.4455,33.4579,33.4205,33.4267,6400.0
2013-08-15 11:35:00,53.61,53.64,53.59,53.64,8100.0,33.433,33.4517,33.4205,33.4517,8100.0
2013-08-15 11:40:00,53.65,53.66,53.62,53.62,4600.0,33.4579,33.4642,33.4392,33.4392,4600.0
2013-08-15 11:45:00,53.64,53.65,53.62,53.64,2100.0,33.4517,33.4579,33.4392,33.4517,2100.0
2013-08-15 11:50:00,53.62,53.66,53.61,53.63,4200.0,33.4392,33.4642,33.433,33.4455,4200.0
2013-08-15 11:55:00,53.65,53.69,53.64,53.69,4700.0,33.4579,33.4829,33.4517,33.4829,4700.0
2013-08-15 12:00:00,53.69,53.69,53.64,53.66,6400.0,33.4829,33.4829,33.4517,33.4642,6400.0
2013-08-15 12:05:00,53.66,53.67,53.6,53.6,14500.0,33.4642,33.4704,33.4267,33.4267,14500.0
2013-08-15 12:10:00,53.6,53.6,53.58,53.59,5400.0,33.4267,33.4267,33.4143,33.4205,5400.0
2013-08-15 12:15:00,53.6,53.61,53.57,53.58,24100.0,33.4267,33.433,33.408,33.4143,24100.0
2013-08-15 12:20:00,53.6,53.67,53.57,53.66,11100.0,33.4267,33.4704,33.408,33.4642,11100.0
2013-08-15 12:25:00,53.66,53.66,53.61,53.63,2900.0,33.4642,33.4642,33.433,33.4455,2900.0
2013-08-15 12:30:00,53.63,53.64,53.6,53.64,5600.0,33.4455,33.4517,33.4267,33.4517,5600.0
2013-08-15 12:35:00,53.64,53.68,53.61,53.65,4900.0,33.4517,33.4766,33.433,33.4579,4900.0
2013-08-15 12:40:00,53.62,53.67,53.62,53.63,3700.0,33.4392,33.4704,33.4392,33.4455,3700.0
2013-08-15 12:45:00,53.65,53.67,53.61,53.61,4000.0,33.4579,33.4704,33.433,33.433,4000.0
2013-08-15 12:50:00,53.61,53.69,53.61,53.69,5000.0,33.433,33.4829,33.433,33.4829,5000.0
2013-08-15 12:55:00,53.68,53.69,53.63,53.63,2400.0,33.4766,33.4829,33.4455,33.4455,2400.0
2013-08-15 13:00:00,53.62,53.66,53.62,53.63,4900.0,33.4392,33.4642,33.4392,33.4455,4900.0
2013-08-15 13:05:00,53.65,53.66,53.57,53.57,15300.0,33.4579,33.4642,33.408,33.408,15300.0
2013-08-15 13:10:00,53.58,53.59,53.56,53.58,5700.0,33.4143,33.4205,33.4018,33.4143,5700.0
2013-08-15 13:15:00,53.59,53.6,53.5,53.52,33700.0,33.4205,33.4267,33.3644,33.3769,33700.0
2013-08-15 13:20:00,53.51,53.52,53.48,53.49,12500.0,33.3706,33.3769,33.3519,33.3581,12500.0
2013-08-15 13:25:00,53.48,53.51,53.44,53.44,61200.0,33.3519,33.3706,33.327,33.327,61200.0
2013-08-15 13:30:00,53.44,53.46,53.42,53.45,31300.0,33.327,33.3394,33.3145,33.3332,31300.0
2013-08-15 13:35:00,53.44,53.45,53.42,53.44,8200.0,33.327,33.3332,33.3145,33.327,8200.0
2013-08-15 13:40:00,53.44,53.46,53.43,53.46,2500.0,33.327,33.3394,33.3207,33.3394,2500.0
2013-08-15 13:45:00,53.48,53.48,53.43,53.43,5700.0,33.3519,33.3519,33.3207,33.3207,5700.0
2013-08-15 13:50:00,53.42,53.45,53.27,53.27,19400.0,33.3145,33.3332,33.2209,33.2209,19400.0
2013-08-15 13:55:00,53.27,53.31,53.27,53.3,10100.0,33.2209,33.2459,33.2209,33.2397,10100.0
2013-08-15 14:00:00,53.3,53.37,53.28,53.37,11100.0,33.2397,33.2833,33.2272,33.2833,11100.0
2013-08-15 14:05:00,53.39,53.42,53.38,53.42,13000.0,33.2958,33.3145,33.2895,33.3145,13000.0
2013-08-15 14:10:00,53.42,53.42,53.33,53.35,3100.0,33.3145,33.3145,33.2584,33.2708,3100.0
2013-08-15 14:15:00,53.34,53.39,53.33,53.34,4100.0,33.2646,33.2958,33.2584,33.2646,4100.0
2013-08-15 14:20:00,53.35,53.37,53.33,53.36,5200.0,33.2708,33.2833,33.2584,33.2771,5200.0
2013-08-15 14:25:00,53.35,53.4,53.32,53.34,16500.0,33.2708,33.302,33.2521,33.2646,16500.0
2013-08-15 14:30:00,53.35,53.36,53.31,53.34,14300.0,33.2708,33.2771,33.2459,33.2646,14300.0
2013-08-15 14:35:00,53.34,53.36,53.29,53.33,30000.0,33.2646,33.2771,33.2334,33.2584,30000.0
2013-08-15 14:40:00,53.33,53.33,53.26,53.26,18200.0,33.2584,33.2584,33.2147,33.2147,18200.0
2013-08-15 14:45:00,53.25,53.29,53.23,53.29,16600.0,33.2085,33.2334,33.196,33.2334,16600.0
2013-08-15 14:50:00,53.29,53.31,53.27,53.3,10400.0,33.2334,33.2459,33.2209,33.2397,10400.0
2013-08-15 14:55:00,53.31,53.31,53.29,53.3,7600.0,33.2459,33.2459,33.2334,33.2397,7600.0
2013-08-15 15:00:00,53.31,53.32,53.28,53.29,11200.0,33.2459,33.2521,33.2272,33.2334,11200.0
2013-08-15 15:05:00,53.3,53.34,53.28,53.31,12600.0,33.2397,33.2646,33.2272,33.2459,12600.0
2013-08-15 15:10:00,53.32,53.36,53.32,53.35,7700.0,33.2521,33.2771,33.2521,33.2708,7700.0
2013-08-15 15:15:00,53.35,53.37,53.32,53.34,9700.0,33.2708,33.2833,33.2521,33.2646,9700.0
2013-08-15 15:20:00,53.32,53.37,53.3,53.34,31900.0,33.2521,33.2833,33.2397,33.2646,31900.0
2013-08-15 15:25:00,53.35,53.37,53.34,53.36,16800.0,33.2708,33.2833,33.2646,33.2771,16800.0
2013-08-15 15:30:00,53.35,53.43,53.35,53.41,14200.0,33.2708,33.3207,33.2708,33.3083,14200.0
2013-08-15 15:35:00,53.4,53.41,53.37,53.37,10900.0,33.302,33.3083,33.2833,33.2833,10900.0
2013-08-15 15:40:00,53.37,53.42,53.37,53.42,16100.0,33.2833,33.3145,33.2833,33.3145,16100.0
2013-08-15 15:45:00,53.4,53.41,53.28,53.3,68400.0,33.302,33.3083,33.2272,33.2397,68400.0
2013-08-15 15:50:00,53.3,53.37,53.28,53.36,79800.0,33.2397,33.2833,33.2272,33.2771,79800.0
2013-08-15 15:55:00,53.36,53.41,53.33,53.33,79000.0,33.2771,33.3083,33.2584,33.2584,79000.0
2013-08-16 09:30:00,53.15,53.21,52.91,53.21,20200.0,33.1461,33.1835,32.9964,33.1835,20200.0
2013-08-16 09:35:00,53.15,53.22,53.01,53.01,20700.0,33.1461,33.1898,33.0588,33.0588,20700.0
2013-08-16 09:40:00,53.02,53.06,52.76,52.89,7700.0,33.065,33.09,32.9029,32.984,7700.0
2013-08-16 09:45:00,52.89,52.94,52.88,52.94,4400.0,32.984,33.0151,32.9777,33.0151,4400.0
2013-08-16 09:50:00,52.94,52.96,52.84,52.84,25600.0,33.0151,33.0276,32.9528,32.9528,25600.0
2013-08-16 09:55:00,52.88,52.92,52.8,52.86,13400.0,32.9777,33.0027,32.9278,32.9653,13400.0
2013-08-16 10:00:00,52.82,52.89,52.8,52.88,18600.0,32.9403,32.984,32.9278,32.9777,18600.0
2013-08-16 10:05:00,52.84,52.85,52.69,52.72,7800.0,32.9528,32.959,32.8592,32.878,7800.0
2013-08-16 10:10:00,52.78,52.8,52.76,52.79,5600.0,32.9154,32.9278,32.9029,32.9216,5600.0
2013-08-16 10:15:00,52.8,52.85,52.76,52.79,6700.0,32.9278,32.959,32.9029,32.9216,6700.0
2013-08-16 10:20:00,52.85,53.04,52.85,53.03,29800.0,32.959,33.0775,32.959,33.0713,29800.0
2013-08-16 10:25:00,53.0,53.02,52.96,53.0,28900.0,33.0526,33.065,33.0276,33.0526,28900.0
2013-08-16 10:30:00,52.99,53.02,52.95,52.99,17100.0,33.0463,33.065,33.0214,33.0463,17100.0
2013-08-16 10:35:00,53.01,53.01,52.98,52.98,5200.0,33.0588,33.0588,33.0401,33.0401,5200.0
2013-08-16 10:40:00,52.98,52.98,52.74,52.74,14500.0,33.0401,33.0401,32.8904,32.8904,14500.0
2013-08-16 10:45:00,52.74,52.77,52.72,52.75,6100.0,32.8904,32.9091,32.878,32.8967,6100.0
2013-08-16 10:50:00,52.77,52.89,52.75,52.89,16400.0,32.9091,32.984,32.8967,32.984,16400.0
2013-08-16 10:55:00,52.9,52.97,52.87,52.94,10200.0,32.9902,33.0339,32.9715,33.0151,10200.0
2013-08-16 11:00:00,52.94,52.95,52.92,52.93,5200.0,33.0151,33.0214,33.0027,33.0089,5200.0
2013-08-16 11:05:00,52.94,52.94,52.89,52.91,1600.0,33.0151,33.0151,32.984,32.9964,1600.0
2013-08-16 11:10:00,52.91,52.94,52.89,52.94,5800.0,32.9964,33.0151,32.984,33.0151,5800.0
2013-08-16 11:15:00,52.92,52.94,52.87,52.92,5700.0,33.0027,33.0151,32.9715,33.0027,5700.0
2013-08-16 11:20:00,52.87,52.91,52.86,52.88,4300.0,32.9715,32.9964,32.9653,32.9777,4300.0
2013-08-16 11:25:00,52.86,52.91,52.78,52.84,11900.0,32.9653,32.9964,32.9154,32.9528,11900.0
2013-08-16 11:30:00,52.84,52.86,52.78,52.84,6900.0,32.9528,32.9653,32.9154,32.9528,6900.0
2013-08-16 11:35:00,52.83,52.84,52.77,52.77,9000.0,32.9465,32.9528,32.9091,32.9091,9000.0
2013-08-16 11:40:00,52.79,52.8,52.76,52.79,2400.0,32.9216,32.9278,32.9029,32.9216,2400.0
2013-08-16 11:45:00,52.78,52.78,52.72,52.73,3100.0,32.9154,32.9154,32.878,32.8842,3100.0
2013-08-16 11:50:00,52.73,52.74,52.66,52.67,11500.0,32.8842,32.8904,32.8405,32.8468,11500.0
2013-08-16 11:55:00,52.67,52.67,52.62,52.66,6700.0,32.8468,32.8468,32.8156,32.8405,6700.0
2013-08-16 12:00:00,52.65,52.66,52.65,52.65,7900.0,32.8343,32.8405,32.8343,32.8343,7900.0
2013-08-16 12:05:00,52.66,52.66,52.59,52.6,9100.0,32.8405,32.8405,32.7969,32.8031,9100.0
2013-08-16 12:10:00,52.6,52.62,52.58,52.58,1900.0,32.8031,32.8156,32.7906,32.7906,1900.0
2013-08-16 12:15:00,52.58,52.59,52.51,52.53,9000.0,32.7906,32.7969,32.747,32.7595,9000.0
2013-08-16 12:20:00,52.53,52.53,52.4,52.43,13700.0,32.7595,32.7595,32.6784,32.6971,13700.0
2013-08-16 12:25:00,52.43,52.43,52.36,52.41,6800.0,32.6971,32.6971,32.6534,32.6846,6800.0
2013-08-16 12:30:00,52.4,52.49,52.36,52.49,5300.0,32.6784,32.7345,32.6534,32.7345,5300.0
2013-08-16 12:35:00,52.49,52.56,52.48,52.56,8600.0,32.7345,32.7782,32.7283,32.7782,8600.0
2013-08-16 12:40:00,52.55,52.55,52.49,52.49,800.0,32.7719,32.7719,32.7345,32.7345,800.0
2013-08-16 12:45:00,52.49,52.52,52.44,52.47,5100.0,32.7345,32.7532,32.7033,32.722,5100.0
2013-08-16 12:50:00,52.45,52.46,52.38,52.42,4500.0,32.7096,32.7158,32.6659,32.6909,4500.0
2013-08-16 12:55:00,52.41,52.44,52.39,52.39,3600.0,32.6846,32.7033,32.6722,32.6722,3600.0
2013-08-16 13:00:00,52.42,52.42,52.17,52.2,15100.0,32.6909,32.6909,32.535,32.5537,15100.0
2013-08-16 13:05:00,52.16,52.2,52.11,52.12,17200.0,32.5287,32.5537,32.4975,32.5038,17200.0
2013-08-16 13:10:00,52.12,52.15,52.11,52.13,8500.0,32.5038,32.5225,32.4975,32.51,8500.0
2013-08-16 13:15:00,52.12,52.13,52.08,52.09,7600.0,32.5038,32.51,32.4788,32.4851,7600.0
2013-08-16 13:20:00,52.09,52.16,52.07,52.15,8900.0,32.4851,32.5287,32.4726,32.5225,8900.0
2013-08-16 13:25:00,52.15,52.27,52.14,52.22,16300.0,32.5225,32.5973,32.5162,32.5661,16300.0
2013-08-16 13:30:00,52.25,52.3,52.23,52.25,22400.0,32.5848,32.616,32.5724,32.5848,22400.0
2013-08-16 13:35:00,52.25,52.29,52.17,52.25,19900.0,32.5848,32.6098,32.535,32.5848,19900.0
2013-08-16 13:40:00,52.24,52.26,52.19,52.21,9700.0,32.5786,32.5911,32.5474,32.5599,9700.0
2013-08-16 13:45:00,52.19,52.22,52.14,52.14,9900.0,32.5474,32.5661,32.5162,32.5162,9900.0
2013-08-16 13:50:00,52.14,52.14,52.09,52.13,7500.0,32.5162,32.5162,32.4851,32.51,7500.0
2013-08-16 13:55:00,52.13,52.13,52.08,52.08,7500.0,32.51,32.51,32.4788,32.4788,7500.0
2013-08-16 14:00:00,52.09,52.12,52.08,52.09,10500.0,32.4851,32.5038,32.4788,32.4851,10500.0
2013-08-16 14:05:00,52.08,52.17,52.08,52.13,28500.0,32.4788,32.535,32.4788,32.51,28500.0
2013-08-16 14:10:00,52.15,52.21,52.12,52.21,17700.0,32.5225,32.5599,32.5038,32.5599,17700.0
2013-08-16 14:15:00,52.2,52.2,52.08,52.09,8600.0,32.5537,32.5537,32.4788,32.4851,8600.0
2013-08-16 14:20:00,52.11,52.12,52.06,52.09,5500.0,32.4975,32.5038,32.4664,32.4851,5500.0
2013-08-16 14:25:00,52.06,52.06,52.02,52.05,8700.0,32.4664,32.4664,32.4414,32.4601,8700.0
2013-08-16 14:30:00,52.09,52.25,52.07,52.25,23000.0,32.4851,32.5848,32.4726,32.5848,23000.0
2013-08-16 14:35:00,52.23,52.27,52.17,52.26,16700.0,32.5724,32.5973,32.535,32.5911,16700.0
2013-08-16 14:40:00,52.27,52.36,52.27,52.32,8100.0,32.5973,32.6534,32.5973,32.6285,8100.0
2013-08-16 14:45:00,52.33,52.37,52.29,52.37,5600.0,32.6347,32.6597,32.6098,32.6597,5600.0
2013-08-16 14:50:00,52.35,52.43,52.35,52.43,4900.0,32.6472,32.6971,32.6472,32.6971,4900.0
2013-08-16 14:55:00,52.41,52.46,52.39,52.46,10900.0,32.6846,32.7158,32.6722,32.7158,10900.0
2013-08-16 15:00:00,52.46,52.53,52.46,52.46,12400.0,32.7158,32.7595,32.7158,32.7158,12400.0
2013-08-16 15:05:00,52.49,52.58,52.47,52.56,9200.0,32.7345,32.7906,32.722,32.7782,9200.0
2013-08-16 15:10:00,52.57,52.57,52.5,52.52,9000.0,32.7844,32.7844,32.7408,32.7532,9000.0
2013-08-16 15:15:00,52.51,52.52,52.49,52.49,6200.0,32.747,32.7532,32.7345,32.7345,6200.0
2013-08-16 15:20:00,52.49,52.57,52.43,52.57,12000.0,32.7345,32.7844,32.6971,32.7844,12000.0
2013-08-16 15:25:00,52.52,52.54,52.47,52.49,7100.0,32.7532,32.7657,32.722,32.7345,7100.0
2013-08-16 15:30:00,52.49,52.62,52.49,52.61,9700.0,32.7345,32.8156,32.7345,32.8094,9700.0
2013-08-16 15:35:00,52.6,52.64,52.6,52.62,22200.0,32.8031,32.8281,32.8031,32.8156,22200.0
2013-08-16 15:40:00,52.62,52.64,52.55,52.59,17000.0,32.8156,32.8281,32.7719,32.7969,17000.0
2013-08-16 15:45:00,52.57,52.64,52.57,52.62,36500.0,32.7844,32.8281,32.7844,32.8156,36500.0
2013-08-16 15:50:00,52.61,52.61,52.42,52.44,47000.0,32.8094,32.8094,32.6909,32.7033,47000.0
2013-08-16 15:55:00,52.45,52.46,52.29,52.3,74600.0,32.7096,32.7158,32.6098,32.616,74600.0
2013-08-19 09:30:00,51.91,52.18,51.83,52.14,42700.0,32.3728,32.5412,32.3229,32.5162,42700.0
2013-08-19 09:35:00,52.1,52.17,51.92,52.17,5000.0,32.4913,32.535,32.379,32.535,5000.0
2013-08-19 09:40:00,52.13,52.23,51.97,52.05,11700.0,32.51,32.5724,32.4102,32.4601,11700.0
2013-08-19 09:45:00,52.03,52.18,52.03,52.12,6100.0,32.4476,32.5412,32.4476,32.5038,6100.0
2013-08-19 09:50:00,52.13,52.15,52.03,52.06,21200.0,32.51,32.5225,32.4476,32.4664,21200.0
2013-08-19 09:55:00,52.05,52.26,52.01,52.1,15000.0,32.4601,32.5911,32.4352,32.4913,15000.0
2013-08-19 10:00:00,52.1,52.13,52.01,52.1,11400.0,32.4913,32.51,32.4352,32.4913,11400.0
2013-08-19 10:05:00,52.09,52.11,51.94,51.94,25000.0,32.4851,32.4975,32.3915,32.3915,25000.0
2013-08-19 10:10:00,51.98,52.2,51.98,52.17,6400.0,32.4165,32.5537,32.4165,32.535,6400.0
2013-08-19 10:15:00,52.22,52.3,52.22,52.25,8700.0,32.5661,32.616,32.5661,32.5848,8700.0
2013-08-19 10:20:00,52.25,52.3,52.21,52.21,5000.0,32.5848,32.616,32.5599,32.5599,5000.0
2013-08-19 10:25:00,52.19,52.2,52.08,52.09,6500.0,32.5474,32.5537,32.4788,32.4851,6500.0
2013-08-19 10:30:00,52.09,52.12,52.07,52.1,4500.0,32.4851,32.5038,32.4726,32.4913,4500.0
2013-08-19 10:35:00,52.09,52.12,52.01,52.1,9000.0,32.4851,32.5038,32.4352,32.4913,9000.0
2013-08-19 10:40:00,52.13,52.13,52.06,52.1,9800.0,32.51,32.51,32.4664,32.4913,9800.0
2013-08-19 10:45:00,52.1,52.11,52.06,52.1,11100.0,32.4913,32.4975,32.4664,32.4913,11100.0
2013-08-19 10:50:00,52.09,52.12,52.05,52.08,8800.0,32.4851,32.5038,32.4601,32.4788,8800.0
2013-08-19 10:55:00,52.11,52.11,52.07,52.1,5100.0,32.4975,32.4975,32.4726,32.4913,5100.0
2013-08-19 11:00:00,52.11,52.12,52.07,52.09,9300.0,32.4975,32.5038,32.4726,32.4851,9300.0
2013-08-19 11:05:00,52.09,52.12,52.07,52.08,13300.0,32.4851,32.5038,32.4726,32.4788,13300.0
2013-08-19 11:10:00,52.08,52.11,52.05,52.07,14400.0,32.4788,32.4975,32.4601,32.4726,14400.0
2013-08-19 11:15:00,52.07,52.19,52.05,52.15,14400.0,32.4726,32.5474,32.4601,32.5225,14400.0
2013-08-19 11:20:00,52.12,52.13,52.08,52.13,7200.0,32.5038,32.51,32.4788,32.51,7200.0
2013-08-19 11:25:00,52.14,52.14,52.1,52.12,5400.0,32.5162,32.5162,32.4913,32.5038,5400.0
2013-08-19 11:30:00,52.1,52.15,52.09,52.1,22100.0,32.4913,32.5225,32.4851,32.4913,22100.0
2013-08-19 11:35:00,52.09,52.1,52.02,52.03,30300.0,32.4851,32.4913,32.4414,32.4476,30300.0
2013-08-19 11:40:00,52.03,52.07,51.97,52.05,22500.0,32.4476,32.4726,32.4102,32.4601,22500.0
2013-08-19 11:45:00,52.03,52.13,52.03,52.06,9000.0,32.4476,32.51,32.4476,32.4664,9000.0
2013-08-19 11:50:00,52.08,52.09,52.05,52.07,4000.0,32.4788,32.4851,32.4601,32.4726,4000.0
2013-08-19 11:55:00,52.08,52.13,52.07,52.07,7700.0,32.4788,32.51,32.4726,32.4726,7700.0
2013-08-19 12:00:00,52.07,52.09,51.97,52.01,9800.0,32.4726,32.4851,32.4102,32.4352,9800.0
2013-08-19 12:05:00,52.01,52.02,51.88,51.88,18700.0,32.4352,32.4414,32.3541,32.3541,18700.0
2013-08-19 12:10:00,51.91,51.97,51.87,51.97,7800.0,32.3728,32.4102,32.3479,32.4102,7800.0
2013-08-19 12:15:00,51.96,51.98,51.9,51.97,12100.0,32.404,32.4165,32.3666,32.4102,12100.0
2013-08-19 12:20:00,51.98,52.08,51.93,52.06,86800.0,32.4165,32.4788,32.3853,32.4664,86800.0
2013-08-19 12:25:00,52.06,52.08,51.65,51.67,113300.0,32.4664,32.4788,32.2107,32.2231,113300.0
2013-08-19 12:30:00,51.69,51.72,51.65,51.68,6600.0,32.2356,32.2543,32.2107,32.2294,6600.0
2013-08-19 12:35:00,51.68,51.79,51.68,51.7,3300.0,32.2294,32.298,32.2294,32.2418,3300.0
2013-08-19 12:40:00,51.74,51.91,51.71,51.91,6400.0,32.2668,32.3728,32.2481,32.3728,6400.0
2013-08-19 12:45:00,51.94,51.99,51.9,51.9,4800.0,32.3915,32.4227,32.3666,32.3666,4800.0
2013-08-19 12:50:00,51.93,51.99,51.93,51.97,6900.0,32.3853,32.4227,32.3853,32.4102,6900.0
2013-08-19 12:55:00,51.95,51.95,51.86,51.9,3500.0,32.3978,32.3978,32.3416,32.3666,3500.0
2013-08-19 13:00:00,51.87,51.95,51.87,51.95,5300.0,32.3479,32.3978,32.3479,32.3978,5300.0
2013-08-19 13:05:00,51.95,51.97,51.84,51.84,8800.0,32.3978,32.4102,32.3292,32.3292,8800.0
2013-08-19 13:10:00,51.82,51.91,51.69,51.71,5600.0,32.3167,32.3728,32.2356,32.2481,5600.0
2013-08-19 13:15:00,51.71,51.71,51.44,51.44,23800.0,32.2481,32.2481,32.0797,32.0797,23800.0
2013-08-19 13:20:00,51.48,51.57,51.43,51.56,10400.0,32.1046,32.1608,32.0735,32.1545,10400.0
2013-08-19 13:25:00,51.57,51.66,51.53,51.66,14700.0,32.1608,32.2169,32.1358,32.2169,14700.0
2013-08-19 13:30:00,51.65,51.77,51.65,51.74,8100.0,32.2107,32.2855,32.2107,32.2668,8100.0
2013-08-19 13:35:00,51.74,51.76,51.55,51.57,16900.0,32.2668,32.2793,32.1483,32.1608,16900.0
2013-08-19 13:40:00,51.56,51.71,51.55,51.62,28600.0,32.1545,32.2481,32.1483,32.192,28600.0
2013-08-19 13:45:00,51.68,51.74,51.64,51.74,50400.0,32.2294,32.2668,32.2044,32.2668,50400.0
2013-08-19 13:50:00,51.74,51.91,51.74,51.91,11600.0,32.2668,32.3728,32.2668,32.3728,11600.0
2013-08-19 13:55:00,51.9,51.9,51.84,51.86,12700.0,32.3666,32.3666,32.3292,32.3416,12700.0
2013-08-19 14:00:00,51.88,51.89,51.85,51.86,5500.0,32.3541,32.3603,32.3354,32.3416,5500.0
2013-08-19 14:05:00,51.87,51.87,51.73,51.83,19500.0,32.3479,32.3479,32.2606,32.3229,19500.0
2013-08-19 14:10:00,51.83,51.83,51.77,51.81,9200.0,32.3229,32.3229,32.2855,32.3104,9200.0
2013-08-19 14:15:00,51.82,51.83,51.78,51.79,9800.0,32.3167,32.3229,32.2917,32.298,9800.0
2013-08-19 14:20:00,51.79,51.86,51.79,51.81,15400.0,32.298,32.3416,32.298,32.3104,15400.0
2013-08-19 14:25:00,51.8,51.84,51.78,51.82,7700.0,32.3042,32.3292,32.2917,32.3167,7700.0
2013-08-19 14:30:00,51.84,51.84,51.77,51.79,12700.0,32.3292,32.3292,32.2855,32.298,12700.0
2013-08-19 14:35:00,51.79,51.82,51.79,51.79,10800.0,32.298,32.3167,32.298,32.298,10800.0
2013-08-19 14:40:00,51.8,51.81,51.78,51.78,4800.0,32.3042,32.3104,32.2917,32.2917,4800.0
2013-08-19 14:45:00,51.79,51.79,51.65,51.67,11600.0,32.298,32.298,32.2107,32.2231,11600.0
2013-08-19 14:50:00,51.67,51.73,51.64,51.64,8600.0,32.2231,32.2606,32.2044,32.2044,8600.0
2013-08-19 14:55:00,51.65,51.66,51.6,51.64,38300.0,32.2107,32.2169,32.1795,32.2044,38300.0
2013-08-19 15:00:00,51.64,51.65,51.48,51.49,41100.0,32.2044,32.2107,32.1046,32.1109,41100.0
2013-08-19 15:05:00,51.49,51.49,51.41,51.44,20000.0,32.1109,32.1109,32.061,32.0797,20000.0
2013-08-19 15:10:00,51.43,51.46,51.34,51.42,22500.0,32.0735,32.0922,32.0173,32.0672,22500.0
2013-08-19 15:15:00,51.42,51.43,51.22,51.23,44500.0,32.0672,32.0735,31.9425,31.9487,44500.0
2013-08-19 15:20:00,51.23,51.27,51.22,51.26,32000.0,31.9487,31.9737,31.9425,31.9674,32000.0
2013-08-19 15:25:00,51.24,51.34,51.17,51.17,28200.0,31.955,32.0173,31.9113,31.9113,28200.0
2013-08-19 15:30:00,51.16,51.33,51.15,51.32,20900.0,31.9051,32.0111,31.8988,32.0049,20900.0
2013-08-19 15:35:00,51.33,51.36,51.15,51.16,37700.0,32.0111,32.0298,31.8988,31.9051,37700.0
2013-08-19 15:40:00,51.16,51.29,51.14,51.22,60300.0,31.9051,31.9862,31.8926,31.9425,60300.0
2013-08-19 15:45:00,51.2,51.23,51.06,51.09,71100.0,31.93,31.9487,31.8427,31.8614,71100.0
2013-08-19 15:50:00,51.06,51.09,50.98,51.05,83300.0,31.8427,31.8614,31.7928,31.8365,83300.0
2013-08-19 15:55:00,51.06,51.1,51.0,51.07,137400.0,31.8427,31.8677,31.8053,31.849,137400.0
2013-08-20 09:30:00,51.44,51.6,51.31,51.6,19900.0,32.0797,32.1795,31.9986,32.1795,19900.0
2013-08-20 09:35:00,51.61,51.86,51.54,51.54,20000.0,32.1857,32.3416,32.1421,32.1421,20000.0
2013-08-20 09:40:00,51.67,51.81,51.67,51.7,17100.0,32.2231,32.3104,32.2231,32.2418,17100.0
2013-08-20 09:45:00,51.69,51.85,51.65,51.75,27100.0,32.2356,32.3354,32.2107,32.273,27100.0
2013-08-20 09:50:00,51.81,51.97,51.59,51.82,14300.0,32.3104,32.4102,32.1732,32.3167,14300.0
2013-08-20 09:55:00,51.9,52.0,51.65,51.67,27000.0,32.3666,32.4289,32.2107,32.2231,27000.0
2013-08-20 10:00:00,51.64,51.72,51.58,51.66,7600.0,32.2044,32.2543,32.167,32.2169,7600.0
2013-08-20 10:05:00,51.66,51.69,51.59,51.59,12900.0,32.2169,32.2356,32.1732,32.1732,12900.0
2013-08-20 10:10:00,51.63,51.69,51.5,51.69,12500.0,32.1982,32.2356,32.1171,32.2356,12500.0
2013-08-20 10:15:00,51.71,51.83,51.71,51.73,7300.0,32.2481,32.3229,32.2481,32.2606,7300.0
2013-08-20 10:20:00,51.73,51.78,51.66,51.78,19900.0,32.2606,32.2917,32.2169,32.2917,19900.0
2013-08-20 10:25:00,51.78,51.95,51.72,51.95,56800.0,32.2917,32.3978,32.2543,32.3978,56800.0
2013-08-20 10:30:00,51.98,52.06,51.82,52.01,42200.0,32.4165,32.4664,32.3167,32.4352,42200.0
2013-08-20 10:35:00,52.01,52.25,52.01,52.15,17600.0,32.4352,32.5848,32.4352,32.5225,17600.0
2013-08-20 10:40:00,52.14,52.14,51.92,51.98,59200.0,32.5162,32.5162,32.379,32.4165,59200.0
2013-08-20 10:45:00,51.93,52.02,51.62,51.82,28800.0,32.3853,32.4414,32.192,32.3167,28800.0
2013-08-20 10:50:00,51.8,52.01,51.8,52.01,10700.0,32.3042,32.4352,32.3042,32.4352,10700.0
2013-08-20 10:55:00,52.0,52.08,51.92,51.95,15200.0,32.4289,32.4788,32.379,32.3978,15200.0
2013-08-20 11:00:00,51.94,52.04,51.94,52.02,10500.0,32.3915,32.4539,32.3915,32.4414,10500.0
2013-08-20 11:05:00,52.05,52.07,51.99,52.04,14200.0,32.4601,32.4726,32.4227,32.4539,14200.0
2013-08-20 11:10:00,52.02,52.04,51.95,51.96,21300.0,32.4414,32.4539,32.3978,32.404,21300.0
2013-08-20 11:15:00,51.95,52.04,51.95,52.0,31700.0,32.3978,32.4539,32.3978,32.4289,31700.0
2013-08-20 11:20:00,52.0,52.12,52.0,52.11,21800.0,32.4289,32.5038,32.4289,32.4975,21800.0
2013-08-20 11:25:00,52.12,52.21,52.12,52.21,10200.0,32.5038,32.5599,32.5038,32.5599,10200.0
2013-08-20 11:30:00,52.23,52.33,52.23,52.33,10800.0,32.5724,32.6347,32.5724,32.6347,10800.0
2013-08-20 11:35:00,52.35,52.37,52.31,52.31,13900.0,32.6472,32.6597,32.6223,32.6223,13900.0
2013-08-20 11:40:00,52.3,52.45,52.3,52.45,16400.0,32.616,32.7096,32.616,32.7096,16400.0
2013-08-20 11:45:00,52.42,52.44,52.31,52.34,7400.0,32.6909,32.7033,32.6223,32.641,7400.0
2013-08-20 11:50:00,52.33,52.39,52.31,52.38,8700.0,32.6347,32.6722,32.6223,32.6659,8700.0
2013-08-20 11:55:00,52.39,52.39,52.3,52.31,6000.0,32.6722,32.6722,32.616,32.6223,6000.0
2013-08-20 12:00:00,52.31,52.31,52.16,52.17,12100.0,32.6223,32.6223,32.5287,32.535,12100.0
2013-08-20 12:05:00,52.17,52.25,52.17,52.23,10800.0,32.535,32.5848,32.535,32.5724,10800.0
2013-08-20 12:10:00,52.26,52.34,52.25,52.33,3900.0,32.5911,32.641,32.5848,32.6347,3900.0
2013-08-20 12:15:00,52.31,52.47,52.3,52.47,6300.0,32.6223,32.722,32.616,32.722,6300.0
2013-08-20 12:20:00,52.45,52.55,52.41,52.43,13800.0,32.7096,32.7719,32.6846,32.6971,13800.0
2013-08-20 12:25:00,52.43,52.45,52.32,52.32,34300.0,32.6971,32.7096,32.6285,32.6285,34300.0
2013-08-20 12:30:00,52.33,52.33,52.16,52.19,12800.0,32.6347,32.6347,32.5287,32.5474,12800.0
2013-08-20 12:35:00,52.2,52.25,52.2,52.23,14900.0,32.5537,32.5848,32.5537,32.5724,14900.0
2013-08-20 12:40:00,52.22,52.26,52.21,52.24,14400.0,32.5661,32.5911,32.5599,32.5786,14400.0
2013-08-20 12:45:00,52.23,52.25,52.22,52.25,6900.0,32.5724,32.5848,32.5661,32.5848,6900.0
2013-08-20 12:50:00,52.23,52.24,52.19,52.19,7600.0,32.5724,32.5786,32.5474,32.5474,7600.0
2013-08-20 12:55:00,52.19,52.26,52.19,52.26,11200.0,32.5474,32.5911,32.5474,32.5911,11200.0
2013-08-20 13:00:00,52.26,52.29,52.24,52.24,6500.0,32.5911,32.6098,32.5786,32.5786,6500.0
2013-08-20 13:05:00,52.24,52.28,52.23,52.28,7300.0,32.5786,32.6036,32.5724,32.6036,7300.0
2013-08-20 13:10:00,52.29,52.3,52.27,52.3,6400.0,32.6098,32.616,32.5973,32.616,6400.0
2013-08-20 13:15:00,52.3,52.33,52.23,52.24,8800.0,32.616,32.6347,32.5724,32.5786,8800.0
2013-08-20 13:20:00,52.25,52.29,52.25,52.28,4100.0,32.5848,32.6098,32.5848,32.6036,4100.0
2013-08-20 13:25:00,52.28,52.29,52.26,52.28,6400.0,32.6036,32.6098,32.5911,32.6036,6400.0
2013-08-20 13:30:00,52.28,52.3,52.25,52.27,9400.0,32.6036,32.616,32.5848,32.5973,9400.0
2013-08-20 13:35:00,52.28,52.28,52.24,52.28,5000.0,32.6036,32.6036,32.5786,32.6036,5000.0
2013-08-20 13:40:00,52.27,52.27,52.24,52.25,9600.0,32.5973,32.5973,32.5786,32.5848,9600.0
2013-08-20 13:45:00,52.26,52.3,52.24,52.3,27000.0,32.5911,32.616,32.5786,32.616,27000.0
2013-08-20 13:50:00,52.29,52.32,52.29,52.32,20000.0,32.6098,32.6285,32.6098,32.6285,20000.0
2013-08-20 13:55:00,52.32,52.34,52.3,52.3,23200.0,32.6285,32.641,32.616,32.616,23200.0
2013-08-20 14:00:00,52.3,52.32,52.28,52.3,24400.0,32.616,32.6285,32.6036,32.616,24400.0
2013-08-20 14:05:00,52.31,52.32,52.3,52.3,11100.0,32.6223,32.6285,32.616,32.616,11100.0
2013-08-20 14:10:00,52.3,52.33,52.3,52.33,18600.0,32.616,32.6347,32.616,32.6347,18600.0
2013-08-20 14:15:00,52.33,52.34,52.31,52.33,7400.0,32.6347,32.641,32.6223,32.6347,7400.0
2013-08-20 14:20:00,52.33,52.42,52.33,52.42,5800.0,32.6347,32.6909,32.6347,32.6909,5800.0
2013-08-20 14:25:00,52.41,52.44,52.39,52.44,9100.0,32.6846,32.7033,32.6722,32.7033,9100.0
2013-08-20 14:30:00,52.44,52.46,52.43,52.45,10000.0,32.7033,32.7158,32.6971,32.7096,10000.0
2013-08-20 14:35:00,52.46,52.48,52.4,52.42,8100.0,32.7158,32.7283,32.6784,32.6909,8100.0
2013-08-20 14:40:00,52.43,52.43,52.4,52.42,7600.0,32.6971,32.6971,32.6784,32.6909,7600.0
2013-08-20 14:45:00,52.43,52.47,52.4,52.46,8100.0,32.6971,32.722,32.6784,32.7158,8100.0
2013-08-20 14:50:00,52.46,52.53,52.46,52.49,13100.0,32.7158,32.7595,32.7158,32.7345,13100.0
2013-08-20 14:55:00,52.5,52.53,52.49,52.51,14000.0,32.7408,32.7595,32.7345,32.747,14000.0
2013-08-20 15:00:00,52.51,52.56,52.48,52.55,12600.0,32.747,32.7782,32.7283,32.7719,12600.0
2013-08-20 15:05:00,52.56,52.66,52.56,52.66,9900.0,32.7782,32.8405,32.7782,32.8405,9900.0
2013-08-20 15:10:00,52.66,52.68,52.64,52.65,10100.0,32.8405,32.853,32.8281,32.8343,10100.0
2013-08-20 15:15:00,52.67,52.72,52.65,52.71,19200.0,32.8468,32.878,32.8343,32.8717,19200.0
2013-08-20 15:20:00,52.67,52.72,52.66,52.68,12400.0,32.8468,32.878,32.8405,32.853,12400.0
2013-08-20 15:25:00,52.68,52.72,52.66,52.72,29500.0,32.853,32.878,32.8405,32.878,29500.0
2013-08-20 15:30:00,52.72,52.72,52.66,52.68,15600.0,32.878,32.878,32.8405,32.853,15600.0
2013-08-20 15:35:00,52.68,52.74,52.67,52.73,22300.0,32.853,32.8904,32.8468,32.8842,22300.0
2013-08-20 15:40:00,52.73,52.73,52.67,52.68,17900.0,32.8842,32.8842,32.8468,32.853,17900.0
2013-08-20 15:45:00,52.69,52.7,52.66,52.7,31100.0,32.8592,32.8655,32.8405,32.8655,31100.0
2013-08-20 15:50:00,52.7,52.71,52.66,52.67,49200.0,32.8655,32.8717,32.8405,32.8468,49200.0
2013-08-20 15:55:00,52.68,52.73,52.65,52.69,88900.0,32.853,32.8842,32.8343,32.8592,88900.0
2013-08-21 09:30:00,52.73,52.73,52.0,52.06,24200.0,32.8842,32.8842,32.4289,32.4664,24200.0
2013-08-21 09:35:00,52.06,52.4,52.05,52.37,10300.0,32.4664,32.6784,32.4601,32.6597,10300.0
2013-08-21 09:40:00,52.37,52.4,52.2,52.28,3100.0,32.6597,32.6784,32.5537,32.6036,3100.0
2013-08-21 09:45:00,52.28,52.28,52.17,52.19,10800.0,32.6036,32.6036,32.535,32.5474,10800.0
2013-08-21 09:50:00,52.21,52.37,52.2,52.37,13200.0,32.5599,32.6597,32.5537,32.6597,13200.0
2013-08-21 09:55:00,52.4,52.52,52.4,52.45,4400.0,32.6784,32.7532,32.6784,32.7096,4400.0
2013-08-21 10:00:00,52.41,52.67,52.37,52.52,11700.0,32.6846,32.8468,32.6597,32.7532,11700.0
2013-08-21 10:05:00,52.52,52.57,52.41,52.55,7900.0,32.7532,32.7844,32.6846,32.7719,7900.0
2013-08-21 10:10:00,52.57,52.62,52.46,52.5,6600.0,32.7844,32.8156,32.7158,32.7408,6600.0
2013-08-21 10:15:00,52.61,52.65,52.61,52.63,1400.0,32.8094,32.8343,32.8094,32.8218,1400.0
2013-08-21 10:20:00,52.62,52.86,52.62,52.82,10000.0,32.8156,32.9653,32.8156,32.9403,10000.0
2013-08-21 10:25:00,52.8,52.86,52.68,52.76,28000.0,32.9278,32.9653,32.853,32.9029,28000.0
2013-08-21 10:30:00,52.77,52.83,52.68,52.73,5000.0,32.9091,32.9465,32.853,32.8842,5000.0
2013-08-21 10:35:00,52.71,52.76,52.7,52.71,8200.0,32.8717,32.9029,32.8655,32.8717,8200.0
2013-08-21 10:40:00,52.71,52.93,52.69,52.93,7800.0,32.8717,33.0089,32.8592,33.0089,7800.0
2013-08-21 10:45:00,52.89,52.95,52.77,52.86,26400.0,32.984,33.0214,32.9091,32.9653,26400.0
2013-08-21 10:50:00,52.84,52.86,52.78,52.85,11600.0,32.9528,32.9653,32.9154,32.959,11600.0
2013-08-21 10:55:00,52.85,52.98,52.73,52.73,10900.0,32.959,33.0401,32.8842,32.8842,10900.0
2013-08-21 11:00:00,52.75,52.85,52.75,52.75,27800.0,32.8967,32.959,32.8967,32.8967,27800.0
2013-08-21 11:05:00,52.71,52.71,52.63,52.7,6300.0,32.8717,32.8717,32.8218,32.8655,6300.0
2013-08-21 11:10:00,52.65,52.69,52.64,52.67,5500.0,32.8343,32.8592,32.8281,32.8468,5500.0
2013-08-21 11:15:00,52.68,52.71,52.65,52.7,3500.0,32.853,32.8717,32.8343,32.8655,3500.0
2013-08-21 11:20:00,52.66,52.72,52.66,52.69,5900.0,32.8405,32.878,32.8405,32.8592,5900.0
2013-08-21 11:25:00,52.67,52.7,52.6,52.64,22500.0,32.8468,32.8655,32.8031,32.8281,22500.0
2013-08-21 11:30:00,52.62,52.69,52.6,52.67,29500.0,32.8156,32.8592,32.8031,32.8468,29500.0
2013-08-21 11:35:00,52.71,52.79,52.69,52.77,24000.0,32.8717,32.9216,32.8592,32.9091,24000.0
2013-08-21 11:40:00,52.77,52.85,52.77,52.83,6600.0,32.9091,32.959,32.9091,32.9465,6600.0
2013-08-21 11:45:00,52.83,52.88,52.76,52.76,12900.0,32.9465,32.9777,32.9029,32.9029,12900.0
2013-08-21 11:50:00,52.76,52.83,52.74,52.75,8200.0,32.9029,32.9465,32.8904,32.8967,8200.0
2013-08-21 11:55:00,52.75,52.9,52.74,52.89,5000.0,32.8967,32.9902,32.8904,32.984,5000.0
2013-08-21 12:00:00,52.87,52.87,52.83,52.84,6100.0,32.9715,32.9715,32.9465,32.9528,6100.0
2013-08-21 12:05:00,52.81,52.81,52.67,52.71,4900.0,32.9341,32.9341,32.8468,32.8717,4900.0
2013-08-21 12:10:00,52.71,52.77,52.7,52.75,23000.0,32.8717,32.9091,32.8655,32.8967,23000.0
2013-08-21 12:15:00,52.74,52.76,52.71,52.75,7500.0,32.8904,32.9029,32.8717,32.8967,7500.0
2013-08-21 12:20:00,52.76,52.88,52.74,52.87,4400.0,32.9029,32.9777,32.8904,32.9715,4400.0
2013-08-21 12:25:00,52.9,52.97,52.9,52.95,13700.0,32.9902,33.0339,32.9902,33.0214,13700.0
2013-08-21 12:30:00,52.95,52.96,52.92,52.95,8100.0,33.0214,33.0276,33.0027,33.0214,8100.0
2013-08-21 12:35:00,52.94,52.95,52.83,52.84,4500.0,33.0151,33.0214,32.9465,32.9528,4500.0
2013-08-21 12:40:00,52.84,52.88,52.84,52.87,3500.0,32.9528,32.9777,32.9528,32.9715,3500.0
2013-08-21 12:45:00,52.87,52.95,52.87,52.95,4600.0,32.9715,33.0214,32.9715,33.0214,4600.0
2013-08-21 12:50:00,52.94,53.0,52.92,53.0,6400.0,33.0151,33.0526,33.0027,33.0526,6400.0
2013-08-21 12:55:00,52.97,53.03,52.97,52.97,20500.0,33.0339,33.0713,33.0339,33.0339,20500.0
2013-08-21 13:00:00,52.99,53.04,52.97,53.03,7300.0,33.0463,33.0775,33.0339,33.0713,7300.0
2013-08-21 13:05:00,53.08,53.17,53.05,53.16,6500.0,33.1025,33.1586,33.0837,33.1523,6500.0
2013-08-21 13:10:00,53.16,53.16,53.1,53.1,4500.0,33.1523,33.1523,33.1149,33.1149,4500.0
2013-08-21 13:15:00,53.12,53.12,53.08,53.08,9300.0,33.1274,33.1274,33.1025,33.1025,9300.0
2013-08-21 13:20:00,53.07,53.07,53.04,53.04,2300.0,33.0962,33.0962,33.0775,33.0775,2300.0
2013-08-21 13:25:00,53.0,53.01,53.0,53.0,1100.0,33.0526,33.0588,33.0526,33.0526,1100.0
2013-08-21 13:30:00,53.01,53.01,52.9,52.92,8100.0,33.0588,33.0588,32.9902,33.0027,8100.0
2013-08-21 13:35:00,52.92,52.92,52.88,52.91,3900.0,33.0027,33.0027,32.9777,32.9964,3900.0
2013-08-21 13:40:00,52.91,53.0,52.91,52.99,6900.0,32.9964,33.0526,32.9964,33.0463,6900.0
2013-08-21 13:45:00,52.99,53.0,52.94,52.97,13600.0,33.0463,33.0526,33.0151,33.0339,13600.0
2013-08-21 13:50:00,52.98,53.11,52.97,53.09,22600.0,33.0401,33.1212,33.0339,33.1087,22600.0
2013-08-21 13:55:00,53.09,53.09,53.04,53.09,4300.0,33.1087,33.1087,33.0775,33.1087,4300.0
2013-08-21 14:00:00,53.12,53.12,52.7,52.83,29400.0,33.1274,33.1274,32.8655,32.9465,29400.0
2013-08-21 14:05:00,52.73,52.73,52.54,52.63,29500.0,32.8842,32.8842,32.7657,32.8218,29500.0
2013-08-21 14:10:00,52.67,52.82,52.63,52.79,3800.0,32.8468,32.9403,32.8218,32.9216,3800.0
2013-08-21 14:15:00,52.81,52.95,52.81,52.9,6200.0,32.9341,33.0214,32.9341,32.9902,6200.0
2013-08-21 14:20:00,52.9,52.9,52.71,52.74,4800.0,32.9902,32.9902,32.8717,32.8904,4800.0
2013-08-21 14:25:00,52.75,52.84,52.72,52.79,4800.0,32.8967,32.9528,32.878,32.9216,4800.0
2013-08-21 14:30:00,52.77,52.99,52.75,52.99,12700.0,32.9091,33.0463,32.8967,33.0463,12700.0
2013-08-21 14:35:00,52.98,53.02,52.91,52.99,25500.0,33.0401,33.065,32.9964,33.0463,25500.0
2013-08-21 14:40:00,53.0,53.3,52.96,53.3,41500.0,33.0526,33.2397,33.0276,33.2397,41500.0
2013-08-21 14:45:00,53.32,53.49,53.29,53.43,9900.0,33.2521,33.3581,33.2334,33.3207,9900.0
2013-08-21 14:50:00,53.43,53.52,53.32,53.37,15200.0,33.3207,33.3769,33.2521,33.2833,15200.0
2013-08-21 14:55:00,53.35,53.35,53.09,53.13,5400.0,33.2708,33.2708,33.1087,33.1336,5400.0
2013-08-21 15:00:00,53.11,53.14,53.06,53.11,6700.0,33.1212,33.1399,33.09,33.1212,6700.0
2013-08-21 15:05:00,53.1,53.12,52.94,52.94,9600.0,33.1149,33.1274,33.0151,33.0151,9600.0
2013-08-21 15:10:00,52.95,53.02,52.91,53.02,13700.0,33.0214,33.065,32.9964,33.065,13700.0
2013-08-21 15:15:00,53.0,53.01,52.89,52.89,12600.0,33.0526,33.0588,32.984,32.984,12600.0
2013-08-21 15:20:00,52.9,52.94,52.88,52.89,5500.0,32.9902,33.0151,32.9777,32.984,5500.0
2013-08-21 15:25:00,52.89,52.97,52.8,52.84,9800.0,32.984,33.0339,32.9278,32.9528,9800.0
2013-08-21 15:30:00,52.81,52.95,52.81,52.95,12600.0,32.9341,33.0214,32.9341,33.0214,12600.0
2013-08-21 15:35:00,52.95,52.95,52.82,52.83,15500.0,33.0214,33.0214,32.9403,32.9465,15500.0
2013-08-21 15:40:00,52.84,52.84,52.69,52.77,19100.0,32.9528,32.9528,32.8592,32.9091,19100.0
2013-08-21 15:45:00,52.76,52.76,52.67,52.71,48100.0,32.9029,32.9029,32.8468,32.8717,48100.0
2013-08-21 15:50:00,52.71,52.73,52.65,52.65,28500.0,32.8717,32.8842,32.8343,32.8343,28500.0
2013-08-21 15:55:00,52.65,52.67,52.55,52.58,67800.0,32.8343,32.8468,32.7719,32.7906,67800.0
2013-08-22 09:30:00,52.76,52.77,52.56,52.72,22400.0,32.9029,32.9091,32.7782,32.878,22400.0
2013-08-22 09:35:00,52.71,53.01,52.67,52.95,24400.0,32.8717,33.0588,32.8468,33.0214,24400.0
2013-08-22 09:40:00,52.94,53.07,52.82,52.89,22200.0,33.0151,33.0962,32.9403,32.984,22200.0
2013-08-22 09:45:00,52.89,53.22,52.89,53.08,21000.0,32.984,33.1898,32.984,33.1025,21000.0
2013-08-22 09:50:00,53.08,53.21,53.01,53.01,13600.0,33.1025,33.1835,33.0588,33.0588,13600.0
2013-08-22 09:55:00,53.04,53.11,52.94,53.0,14700.0,33.0775,33.1212,33.0151,33.0526,14700.0
2013-08-22 10:00:00,53.0,53.06,52.93,53.0,8300.0,33.0526,33.09,33.0089,33.0526,8300.0
2013-08-22 10:05:00,52.98,53.05,52.93,52.97,6300.0,33.0401,33.0837,33.0089,33.0339,6300.0
2013-08-22 10:10:00,52.93,53.04,52.9,53.0,13400.0,33.0089,33.0775,32.9902,33.0526,13400.0
2013-08-22 10:15:00,53.01,53.06,53.01,53.06,3800.0,33.0588,33.09,33.0588,33.09,3800.0
2013-08-22 10:20:00,53.07,53.1,52.98,53.05,16500.0,33.0962,33.1149,33.0401,33.0837,16500.0
2013-08-22 10:25:00,53.03,53.16,52.99,53.01,10100.0,33.0713,33.1523,33.0463,33.0588,10100.0
2013-08-22 10:30:00,53.02,53.04,52.96,53.0,9900.0,33.065,33.0775,33.0276,33.0526,9900.0
2013-08-22 10:35:00,53.01,53.03,52.98,53.0,3500.0,33.0588,33.0713,33.0401,33.0526,3500.0
2013-08-22 10:40:00,53.01,53.31,52.99,53.3,40500.0,33.0588,33.2459,33.0463,33.2397,40500.0
2013-08-22 10:45:00,53.31,53.31,53.08,53.08,8400.0,33.2459,33.2459,33.1025,33.1025,8400.0
2013-08-22 10:50:00,53.04,53.21,53.04,53.14,26100.0,33.0775,33.1835,33.0775,33.1399,26100.0
2013-08-22 10:55:00,53.14,53.17,53.06,53.08,6900.0,33.1399,33.1586,33.09,33.1025,6900.0
2013-08-22 11:00:00,53.11,53.32,53.07,53.32,28100.0,33.1212,33.2521,33.0962,33.2521,28100.0
2013-08-22 11:05:00,53.32,53.33,53.27,53.29,7600.0,33.2521,33.2584,33.2209,33.2334,7600.0
2013-08-22 11:10:00,53.29,53.32,53.24,53.29,14800.0,33.2334,33.2521,33.2022,33.2334,14800.0
2013-08-22 11:15:00,53.29,53.33,53.27,53.33,12900.0,33.2334,33.2584,33.2209,33.2584,12900.0
2013-08-22 11:20:00,53.33,53.35,53.29,53.33,14800.0,33.2584,33.2708,33.2334,33.2584,14800.0
2013-08-22 11:25:00,53.34,53.38,53.33,53.35,9100.0,33.2646,33.2895,33.2584,33.2708,9100.0
2013-08-22 11:30:00,53.35,53.37,53.28,53.28,5900.0,33.2708,33.2833,33.2272,33.2272,5900.0
2013-08-22 11:35:00,53.3,53.3,53.21,53.21,8600.0,33.2397,33.2397,33.1835,33.1835,8600.0
2013-08-22 11:40:00,53.2,53.2,53.14,53.16,6300.0,33.1773,33.1773,33.1399,33.1523,6300.0
2013-08-22 11:45:00,53.17,53.2,53.11,53.11,8000.0,33.1586,33.1773,33.1212,33.1212,8000.0
2013-08-22 11:50:00,53.13,53.18,53.11,53.18,6300.0,33.1336,33.1648,33.1212,33.1648,6300.0
2013-08-22 11:55:00,53.18,53.21,53.15,53.15,5100.0,33.1648,33.1835,33.1461,33.1461,5100.0
2013-08-22 12:00:00,53.17,53.34,53.16,53.28,17400.0,33.1586,33.2646,33.1523,33.2272,17400.0
2013-08-22 12:05:00,53.28,53.43,53.27,53.32,11000.0,33.2272,33.3207,33.2209,33.2521,11000.0
2013-08-22 12:10:00,53.34,53.35,53.21,53.24,8800.0,33.2646,33.2708,33.1835,33.2022,8800.0
2013-08-22 12:15:00,53.22,53.24,53.08,53.11,17000.0,33.1898,33.2022,33.1025,33.1212,17000.0
2013-08-22 12:20:00,53.1,53.11,53.05,53.09,8400.0,33.1149,33.1212,33.0837,33.1087,8400.0
2013-08-22 12:25:00,53.1,53.11,53.03,53.06,4400.0,33.1149,33.1212,33.0713,33.09,4400.0
2013-08-22 12:30:00,53.11,53.11,53.01,53.11,5400.0,33.1212,33.1212,33.0588,33.1212,5400.0
2013-08-22 12:35:00,53.09,53.12,53.03,53.03,2700.0,33.1087,33.1274,33.0713,33.0713,2700.0
2013-08-22 12:40:00,53.04,53.05,52.96,52.99,4600.0,33.0775,33.0837,33.0276,33.0463,4600.0
2013-08-22 12:45:00,52.99,53.03,52.96,52.98,3800.0,33.0463,33.0713,33.0276,33.0401,3800.0
2013-08-22 12:50:00,53.0,53.02,52.95,52.95,3400.0,33.0526,33.065,33.0214,33.0214,3400.0
2013-08-22 12:55:00,52.95,53.04,52.94,53.04,8400.0,33.0214,33.0775,33.0151,33.0775,8400.0
2013-08-22 13:00:00,53.02,53.11,53.0,53.09,51900.0,33.065,33.1212,33.0526,33.1087,51900.0
2013-08-22 13:05:00,53.09,53.19,53.06,53.19,5600.0,33.1087,33.1711,33.09,33.1711,5600.0
2013-08-22 13:10:00,53.18,53.19,53.14,53.14,3000.0,33.1648,33.1711,33.1399,33.1399,3000.0
2013-08-22 13:15:00,53.18,53.2,53.08,53.09,2100.0,33.1648,33.1773,33.1025,33.1087,2100.0
2013-08-22 13:20:00,53.1,53.1,53.01,53.01,5200.0,33.1149,33.1149,33.0588,33.0588,5200.0
2013-08-22 13:25:00,53.05,53.05,53.01,53.01,1100.0,33.0837,33.0837,33.0588,33.0588,1100.0
2013-08-22 13:30:00,53.01,53.09,53.0,53.03,4000.0,33.0588,33.1087,33.0526,33.0713,4000.0
2013-08-22 13:35:00,53.05,53.1,53.05,53.1,6700.0,33.0837,33.1149,33.0837,33.1149,6700.0
2013-08-22 13:40:00,53.08,53.17,53.02,53.17,12700.0,33.1025,33.1586,33.065,33.1586,12700.0
2013-08-22 13:45:00,53.11,53.14,53.07,53.14,3600.0,33.1212,33.1399,33.0962,33.1399,3600.0
2013-08-22 13:50:00,53.09,53.19,53.09,53.12,11600.0,33.1087,33.1711,33.1087,33.1274,11600.0
2013-08-22 13:55:00,53.1,53.13,53.06,53.13,10800.0,33.1149,33.1336,33.09,33.1336,10800.0
2013-08-22 14:00:00,53.09,53.12,53.08,53.11,2600.0,33.1087,33.1274,33.1025,33.1212,2600.0
2013-08-22 14:05:00,53.12,53.12,53.05,53.07,4800.0,33.1274,33.1274,33.0837,33.0962,4800.0
2013-08-22 14:10:00,53.05,53.11,53.04,53.05,5600.0,33.0837,33.1212,33.0775,33.0837,5600.0
2013-08-22 14:15:00,53.08,53.12,53.06,53.1,3600.0,33.1025,33.1274,33.09,33.1149,3600.0
2013-08-22 14:20:00,53.12,53.17,53.1,53.13,3700.0,33.1274,33.1586,33.1149,33.1336,3700.0
2013-08-22 14:25:00,53.14,53.19,53.13,53.15,3100.0,33.1399,33.1711,33.1336,33.1461,3100.0
2013-08-22 14:30:00,53.17,53.17,53.12,53.12,5400.0,33.1586,33.1586,33.1274,33.1274,5400.0
2013-08-22 14:35:00,53.14,53.14,53.05,53.06,4600.0,33.1399,33.1399,33.0837,33.09,4600.0
2013-08-22 14:40:00,53.06,53.08,53.01,53.04,1100.0,33.09,33.1025,33.0588,33.0775,1100.0
2013-08-22 14:45:00,53.02,53.06,52.99,53.06,5900.0,33.065,33.09,33.0463,33.09,5900.0
2013-08-22 14:50:00,53.02,53.06,53.0,53.04,5700.0,33.065,33.09,33.0526,33.0775,5700.0
2013-08-22 14:55:00,53.06,53.11,53.04,53.09,3000.0,33.09,33.1212,33.0775,33.1087,3000.0
2013-08-22 15:00:00,53.11,53.19,53.1,53.17,7900.0,33.1212,33.1711,33.1149,33.1586,7900.0
2013-08-22 15:05:00,53.18,53.24,53.16,53.22,4200.0,33.1648,33.2022,33.1523,33.1898,4200.0
2013-08-22 15:10:00,53.25,53.25,53.16,53.21,5100.0,33.2085,33.2085,33.1523,33.1835,5100.0
2013-08-22 15:15:00,53.21,53.31,53.21,53.31,3000.0,33.1835,33.2459,33.1835,33.2459,3000.0
2013-08-22 15:20:00,53.31,53.31,53.22,53.25,25200.0,33.2459,33.2459,33.1898,33.2085,25200.0
2013-08-22 15:25:00,53.24,53.31,53.22,53.3,13500.0,33.2022,33.2459,33.1898,33.2397,13500.0
2013-08-22 15:30:00,53.28,53.3,53.21,53.29,77100.0,33.2272,33.2397,33.1835,33.2334,77100.0
2013-08-22 15:35:00,53.29,53.35,53.24,53.24,13400.0,33.2334,33.2708,33.2022,33.2022,13400.0
2013-08-22 15:40:00,53.25,53.28,53.22,53.22,16900.0,33.2085,33.2272,33.1898,33.1898,16900.0
2013-08-22 15:45:00,53.24,53.3,53.21,53.27,50900.0,33.2022,33.2397,33.1835,33.2209,50900.0
2013-08-22 15:50:00,53.27,53.28,53.24,53.24,24000.0,33.2209,33.2272,33.2022,33.2022,24000.0
2013-08-22 15:55:00,53.25,53.28,53.21,53.28,63500.0,33.2085,33.2272,33.1835,33.2272,63500.0
2013-08-23 09:30:00,53.4,53.66,53.36,53.61,18900.0,33.302,33.4642,33.2771,33.433,18900.0
2013-08-23 09:35:00,53.54,53.78,53.47,53.76,13300.0,33.3893,33.539,33.3457,33.5265,13300.0
2013-08-23 09:40:00,53.66,53.74,53.57,53.73,6300.0,33.4642,33.5141,33.408,33.5078,6300.0
2013-08-23 09:45:00,53.72,53.78,53.57,53.78,12400.0,33.5016,33.539,33.408,33.539,12400.0
2013-08-23 09:50:00,53.69,53.72,53.57,53.72,7200.0,33.4829,33.5016,33.408,33.5016,7200.0
2013-08-23 09:55:00,53.72,53.86,53.72,53.85,8100.0,33.5016,33.5889,33.5016,33.5827,8100.0
2013-08-23 10:00:00,53.8,54.1,53.77,54.02,8700.0,33.5515,33.7386,33.5328,33.6887,8700.0
2013-08-23 10:05:00,53.94,54.04,53.87,53.9,21400.0,33.6388,33.7011,33.5951,33.6138,21400.0
2013-08-23 10:10:00,53.86,53.91,53.77,53.81,6600.0,33.5889,33.6201,33.5328,33.5577,6600.0
2013-08-23 10:15:00,53.85,54.1,53.85,54.04,33700.0,33.5827,33.7386,33.5827,33.7011,33700.0
2013-08-23 10:20:00,54.04,54.05,53.91,53.97,14100.0,33.7011,33.7074,33.6201,33.6575,14100.0
2013-08-23 10:25:00,54.0,54.14,53.91,53.99,20200.0,33.6762,33.7635,33.6201,33.67,20200.0
2013-08-23 10:30:00,53.99,54.09,53.94,54.06,8400.0,33.67,33.7323,33.6388,33.7136,8400.0
2013-08-23 10:35:00,53.99,54.04,53.96,54.04,4500.0,33.67,33.7011,33.6513,33.7011,4500.0
2013-08-23 10:40:00,54.05,54.16,54.01,54.1,7500.0,33.7074,33.776,33.6824,33.7386,7500.0
2013-08-23 10:45:00,54.13,54.22,54.12,54.17,7400.0,33.7573,33.8134,33.751,33.7822,7400.0
2013-08-23 10:50:00,54.15,54.19,54.06,54.19,7200.0,33.7697,33.7947,33.7136,33.7947,7200.0
2013-08-23 10:55:00,54.19,54.28,54.17,54.26,4900.0,33.7947,33.8508,33.7822,33.8383,4900.0
2013-08-23 11:00:00,54.22,54.3,54.22,54.27,6900.0,33.8134,33.8633,33.8134,33.8446,6900.0
2013-08-23 11:05:00,54.28,54.35,54.2,54.24,17200.0,33.8508,33.8945,33.8009,33.8259,17200.0
2013-08-23 11:10:00,54.23,54.25,54.19,54.2,19700.0,33.8196,33.8321,33.7947,33.8009,19700.0
2013-08-23 11:15:00,54.23,54.24,54.13,54.22,6300.0,33.8196,33.8259,33.7573,33.8134,6300.0
2013-08-23 11:20:00,54.21,54.21,54.02,54.05,16100.0,33.8072,33.8072,33.6887,33.7074,16100.0
2013-08-23 11:25:00,54.1,54.11,54.05,54.07,4700.0,33.7386,33.7448,33.7074,33.7199,4700.0
2013-08-23 11:30:00,54.07,54.11,54.01,54.11,9500.0,33.7199,33.7448,33.6824,33.7448,9500.0
2013-08-23 11:35:00,54.09,54.13,54.02,54.11,8400.0,33.7323,33.7573,33.6887,33.7448,8400.0
2013-08-23 11:40:00,54.11,54.21,54.11,54.19,12200.0,33.7448,33.8072,33.7448,33.7947,12200.0
2013-08-23 11:45:00,54.2,54.24,54.19,54.24,6800.0,33.8009,33.8259,33.7947,33.8259,6800.0
2013-08-23 11:50:00,54.24,54.25,54.17,54.25,9500.0,33.8259,33.8321,33.7822,33.8321,9500.0
2013-08-23 11:55:00,54.25,54.25,54.14,54.14,37700.0,33.8321,33.8321,33.7635,33.7635,37700.0
2013-08-23 12:00:00,54.11,54.12,54.05,54.06,8000.0,33.7448,33.751,33.7074,33.7136,8000.0
2013-08-23 12:05:00,54.06,54.08,54.04,54.08,6900.0,33.7136,33.7261,33.7011,33.7261,6900.0
2013-08-23 12:10:00,54.08,54.09,54.05,54.05,4400.0,33.7261,33.7323,33.7074,33.7074,4400.0
2013-08-23 12:15:00,54.05,54.09,54.05,54.09,5600.0,33.7074,33.7323,33.7074,33.7323,5600.0
2013-08-23 12:20:00,54.1,54.13,54.01,54.01,4600.0,33.7386,33.7573,33.6824,33.6824,4600.0
2013-08-23 12:25:00,54.0,54.07,54.0,54.07,11100.0,33.6762,33.7199,33.6762,33.7199,11100.0
2013-08-23 12:30:00,54.06,54.08,54.06,54.07,5300.0,33.7136,33.7261,33.7136,33.7199,5300.0
2013-08-23 12:35:00,54.07,54.11,54.06,54.11,3700.0,33.7199,33.7448,33.7136,33.7448,3700.0
2013-08-23 12:40:00,54.12,54.16,54.12,54.15,3800.0,33.751,33.776,33.751,33.7697,3800.0
2013-08-23 12:45:00,54.14,54.15,54.13,54.13,7100.0,33.7635,33.7697,33.7573,33.7573,7100.0
2013-08-23 12:50:00,54.13,54.13,54.0,54.0,5700.0,33.7573,33.7573,33.6762,33.6762,5700.0
2013-08-23 12:55:00,54.01,54.07,54.0,54.06,7800.0,33.6824,33.7199,33.6762,33.7136,7800.0
2013-08-23 13:00:00,54.09,54.12,54.08,54.11,6600.0,33.7323,33.751,33.7261,33.7448,6600.0
2013-08-23 13:05:00,54.1,54.13,54.1,54.1,6000.0,33.7386,33.7573,33.7386,33.7386,6000.0
2013-08-23 13:10:00,54.13,54.17,54.12,54.17,2900.0,33.7573,33.7822,33.751,33.7822,2900.0
2013-08-23 13:15:00,54.17,54.22,54.17,54.2,9800.0,33.7822,33.8134,33.7822,33.8009,9800.0
2013-08-23 13:20:00,54.2,54.25,54.2,54.25,4500.0,33.8009,33.8321,33.8009,33.8321,4500.0
2013-08-23 13:25:00,54.24,54.31,54.24,54.31,2900.0,33.8259,33.8695,33.8259,33.8695,2900.0
2013-08-23 13:30:00,54.3,54.31,54.29,54.3,4900.0,33.8633,33.8695,33.8571,33.8633,4900.0
2013-08-23 13:35:00,54.29,54.3,54.27,54.3,7200.0,33.8571,33.8633,33.8446,33.8633,7200.0
2013-08-23 13:40:00,54.31,54.33,54.3,54.32,4100.0,33.8695,33.882,33.8633,33.8758,4100.0
2013-08-23 13:45:00,54.3,54.33,54.29,54.3,7700.0,33.8633,33.882,33.8571,33.8633,7700.0
2013-08-23 13:50:00,54.3,54.32,54.28,54.29,11400.0,33.8633,33.8758,33.8508,33.8571,11400.0
2013-08-23 13:55:00,54.29,54.31,54.28,54.28,7600.0,33.8571,33.8695,33.8508,33.8508,7600.0
2013-08-23 14:00:00,54.28,54.32,54.28,54.31,11200.0,33.8508,33.8758,33.8508,33.8695,11200.0
2013-08-23 14:05:00,54.31,54.33,54.29,54.3,7100.0,33.8695,33.882,33.8571,33.8633,7100.0
2013-08-23 14:10:00,54.31,54.32,54.3,54.31,2300.0,33.8695,33.8758,33.8633,33.8695,2300.0
2013-08-23 14:15:00,54.31,54.31,54.3,54.31,4800.0,33.8695,33.8695,33.8633,33.8695,4800.0
2013-08-23 14:20:00,54.31,54.36,54.22,54.32,41700.0,33.8695,33.9007,33.8134,33.8758,41700.0
2013-08-23 14:25:00,54.3,54.34,54.3,54.32,6200.0,33.8633,33.8882,33.8633,33.8758,6200.0
2013-08-23 14:30:00,54.33,54.38,54.31,54.32,8300.0,33.882,33.9132,33.8695,33.8758,8300.0
2013-08-23 14:35:00,54.34,54.34,54.3,54.32,5900.0,33.8882,33.8882,33.8633,33.8758,5900.0
2013-08-23 14:40:00,54.3,54.32,54.3,54.31,9000.0,33.8633,33.8758,33.8633,33.8695,9000.0
2013-08-23 14:45:00,54.31,54.32,54.3,54.31,21500.0,33.8695,33.8758,33.8633,33.8695,21500.0
2013-08-23 14:50:00,54.32,54.36,54.32,54.36,9000.0,33.8758,33.9007,33.8758,33.9007,9000.0
2013-08-23 14:55:00,54.33,54.36,54.31,54.33,7200.0,33.882,33.9007,33.8695,33.882,7200.0
2013-08-23 15:00:00,54.34,54.34,54.31,54.34,5000.0,33.8882,33.8882,33.8695,33.8882,5000.0
2013-08-23 15:05:00,54.33,54.41,54.3,54.3,24300.0,33.882,33.9319,33.8633,33.8633,24300.0
2013-08-23 15:10:00,54.3,54.34,54.3,54.34,7100.0,33.8633,33.8882,33.8633,33.8882,7100.0
2013-08-23 15:15:00,54.34,54.35,54.3,54.32,11700.0,33.8882,33.8945,33.8633,33.8758,11700.0
2013-08-23 15:20:00,54.32,54.35,54.24,54.27,22000.0,33.8758,33.8945,33.8259,33.8446,22000.0
2013-08-23 15:25:00,54.27,54.4,54.26,54.4,29000.0,33.8446,33.9257,33.8383,33.9257,29000.0
2013-08-23 15:30:00,54.41,54.41,54.35,54.38,15100.0,33.9319,33.9319,33.8945,33.9132,15100.0
2013-08-23 15:35:00,54.38,54.48,54.38,54.48,24500.0,33.9132,33.9755,33.9132,33.9755,24500.0
2013-08-23 15:40:00,54.49,54.51,54.46,54.51,25200.0,33.9818,33.9943,33.9631,33.9943,25200.0
2013-08-23 15:45:00,54.51,54.59,54.51,54.57,35600.0,33.9943,34.0441,33.9943,34.0317,35600.0
2013-08-23 15:50:00,54.57,54.62,54.55,54.62,50100.0,34.0317,34.0629,34.0192,34.0629,50100.0
2013-08-23 15:55:00,54.62,54.75,54.62,54.74,113000.0,34.0629,34.1439,34.0629,34.1377,113000.0
2013-08-26 09:30:00,54.78,54.78,54.35,54.48,18100.0,34.1626,34.1626,33.8945,33.9755,18100.0
2013-08-26 09:35:00,54.49,54.58,54.23,54.3,15500.0,33.9818,34.0379,33.8196,33.8633,15500.0
2013-08-26 09:40:00,54.34,54.63,54.33,54.63,7500.0,33.8882,34.0691,33.882,34.0691,7500.0
2013-08-26 09:45:00,54.61,54.62,54.48,54.51,4500.0,34.0566,34.0629,33.9755,33.9943,4500.0
2013-08-26 09:50:00,54.51,54.52,54.3,54.35,8800.0,33.9943,34.0005,33.8633,33.8945,8800.0
2013-08-26 09:55:00,54.37,54.44,54.28,54.44,6600.0,33.9069,33.9506,33.8508,33.9506,6600.0
2013-08-26 10:00:00,54.43,54.43,54.21,54.34,6900.0,33.9444,33.9444,33.8072,33.8882,6900.0
2013-08-26 10:05:00,54.38,54.38,54.27,54.33,8600.0,33.9132,33.9132,33.8446,33.882,8600.0
2013-08-26 10:10:00,54.34,54.34,54.13,54.2,12500.0,33.8882,33.8882,33.7573,33.8009,12500.0
2013-08-26 10:15:00,54.17,54.25,54.14,54.2,6500.0,33.7822,33.8321,33.7635,33.8009,6500.0
2013-08-26 10:20:00,54.18,54.24,54.13,54.16,14000.0,33.7885,33.8259,33.7573,33.776,14000.0
2013-08-26 10:25:00,54.18,54.19,54.1,54.11,4000.0,33.7885,33.7947,33.7386,33.7448,4000.0
2013-08-26 10:30:00,54.11,54.15,54.07,54.08,18400.0,33.7448,33.7697,33.7199,33.7261,18400.0
2013-08-26 10:35:00,54.1,54.19,54.08,54.16,6200.0,33.7386,33.7947,33.7261,33.776,6200.0
2013-08-26 10:40:00,54.2,54.29,54.2,54.29,5200.0,33.8009,33.8571,33.8009,33.8571,5200.0
2013-08-26 10:45:00,54.28,54.3,54.2,54.29,13300.0,33.8508,33.8633,33.8009,33.8571,13300.0
2013-08-26 10:50:00,54.29,54.29,54.22,54.25,6100.0,33.8571,33.8571,33.8134,33.8321,6100.0
2013-08-26 10:55:00,54.22,54.25,54.18,54.23,6800.0,33.8134,33.8321,33.7885,33.8196,6800.0
2013-08-26 11:00:00,54.24,54.38,54.23,54.35,9900.0,33.8259,33.9132,33.8196,33.8945,9900.0
2013-08-26 11:05:00,54.34,54.38,54.24,54.24,8500.0,33.8882,33.9132,33.8259,33.8259,8500.0
2013-08-26 11:10:00,54.24,54.34,54.22,54.34,8000.0,33.8259,33.8882,33.8134,33.8882,8000.0
2013-08-26 11:15:00,54.37,54.37,54.21,54.28,18200.0,33.9069,33.9069,33.8072,33.8508,18200.0
2013-08-26 11:20:00,54.3,54.31,54.23,54.24,4500.0,33.8633,33.8695,33.8196,33.8259,4500.0
2013-08-26 11:25:00,54.25,54.35,54.25,54.29,11000.0,33.8321,33.8945,33.8321,33.8571,11000.0
2013-08-26 11:30:00,54.3,54.38,54.29,54.29,1900.0,33.8633,33.9132,33.8571,33.8571,1900.0
2013-08-26 11:35:00,54.34,54.34,54.24,54.25,4700.0,33.8882,33.8882,33.8259,33.8321,4700.0
2013-08-26 11:40:00,54.26,54.29,54.24,54.28,7200.0,33.8383,33.8571,33.8259,33.8508,7200.0
2013-08-26 11:45:00,54.29,54.34,54.28,54.33,3400.0,33.8571,33.8882,33.8508,33.882,3400.0
2013-08-26 11:50:00,54.34,54.34,54.29,54.3,6600.0,33.8882,33.8882,33.8571,33.8633,6600.0
2013-08-26 11:55:00,54.29,54.33,54.29,54.31,9300.0,33.8571,33.882,33.8571,33.8695,9300.0
2013-08-26 12:00:00,54.32,54.33,54.29,54.33,5100.0,33.8758,33.882,33.8571,33.882,5100.0
2013-08-26 12:05:00,54.34,54.36,54.31,54.33,2900.0,33.8882,33.9007,33.8695,33.882,2900.0
2013-08-26 12:10:00,54.31,54.36,54.3,54.34,3400.0,33.8695,33.9007,33.8633,33.8882,3400.0
2013-08-26 12:15:00,54.34,54.34,54.29,54.32,1700.0,33.8882,33.8882,33.8571,33.8758,1700.0
2013-08-26 12:20:00,54.32,54.34,54.29,54.32,3000.0,33.8758,33.8882,33.8571,33.8758,3000.0
2013-08-26 12:25:00,54.34,54.34,54.29,54.31,8400.0,33.8882,33.8882,33.8571,33.8695,8400.0
2013-08-26 12:30:00,54.31,54.36,54.29,54.34,7100.0,33.8695,33.9007,33.8571,33.8882,7100.0
2013-08-26 12:35:00,54.34,54.35,54.3,54.33,2900.0,33.8882,33.8945,33.8633,33.882,2900.0
2013-08-26 12:40:00,54.3,54.33,54.28,54.31,7000.0,33.8633,33.882,33.8508,33.8695,7000.0
2013-08-26 12:45:00,54.32,54.35,54.29,54.34,3300.0,33.8758,33.8945,33.8571,33.8882,3300.0
2013-08-26 12:50:00,54.33,54.35,54.32,54.33,5100.0,33.882,33.8945,33.8758,33.882,5100.0
2013-08-26 12:55:00,54.34,54.34,54.29,54.29,2600.0,33.8882,33.8882,33.8571,33.8571,2600.0
2013-08-26 13:00:00,54.29,54.34,54.28,54.33,11700.0,33.8571,33.8882,33.8508,33.882,11700.0
2013-08-26 13:05:00,54.33,54.35,54.31,54.35,2900.0,33.882,33.8945,33.8695,33.8945,2900.0
2013-08-26 13:10:00,54.35,54.37,54.33,54.37,4000.0,33.8945,33.9069,33.882,33.9069,4000.0
2013-08-26 13:15:00,54.36,54.36,54.34,54.35,4000.0,33.9007,33.9007,33.8882,33.8945,4000.0
2013-08-26 13:20:00,54.36,54.42,54.35,54.42,10400.0,33.9007,33.9381,33.8945,33.9381,10400.0
2013-08-26 13:25:00,54.43,54.43,54.4,54.41,5200.0,33.9444,33.9444,33.9257,33.9319,5200.0
2013-08-26 13:30:00,54.4,54.43,54.4,54.41,6000.0,33.9257,33.9444,33.9257,33.9319,6000.0
2013-08-26 13:35:00,54.43,54.46,54.42,54.45,6600.0,33.9444,33.9631,33.9381,33.9568,6600.0
2013-08-26 13:40:00,54.46,54.46,54.42,54.43,7500.0,33.9631,33.9631,33.9381,33.9444,7500.0
2013-08-26 13:45:00,54.45,54.46,54.42,54.46,1600.0,33.9568,33.9631,33.9381,33.9631,1600.0
2013-08-26 13:50:00,54.44,54.5,54.43,54.43,8000.0,33.9506,33.988,33.9444,33.9444,8000.0
2013-08-26 13:55:00,54.45,54.45,54.38,54.4,2700.0,33.9568,33.9568,33.9132,33.9257,2700.0
2013-08-26 14:00:00,54.41,54.45,54.39,54.43,2700.0,33.9319,33.9568,33.9194,33.9444,2700.0
2013-08-26 14:05:00,54.45,54.5,54.42,54.43,4000.0,33.9568,33.988,33.9381,33.9444,4000.0
2013-08-26 14:10:00,54.41,54.45,54.39,54.4,3500.0,33.9319,33.9568,33.9194,33.9257,3500.0
2013-08-26 14:15:00,54.43,54.43,54.4,54.43,8700.0,33.9444,33.9444,33.9257,33.9444,8700.0
2013-08-26 14:20:00,54.44,54.45,54.4,54.45,4700.0,33.9506,33.9568,33.9257,33.9568,4700.0
2013-08-26 14:25:00,54.45,54.48,54.42,54.44,12900.0,33.9568,33.9755,33.9381,33.9506,12900.0
2013-08-26 14:30:00,54.43,54.43,54.4,54.41,9000.0,33.9444,33.9444,33.9257,33.9319,9000.0
2013-08-26 14:35:00,54.4,54.44,54.39,54.44,10300.0,33.9257,33.9506,33.9194,33.9506,10300.0
2013-08-26 14:40:00,54.44,54.48,54.41,54.47,10800.0,33.9506,33.9755,33.9319,33.9693,10800.0
2013-08-26 14:45:00,54.47,54.47,54.39,54.42,6200.0,33.9693,33.9693,33.9194,33.9381,6200.0
2013-08-26 14:50:00,54.41,54.46,54.4,54.46,5600.0,33.9319,33.9631,33.9257,33.9631,5600.0
2013-08-26 14:55:00,54.45,54.45,54.41,54.45,6400.0,33.9568,33.9568,33.9319,33.9568,6400.0
2013-08-26 15:00:00,54.47,54.48,54.41,54.46,8100.0,33.9693,33.9755,33.9319,33.9631,8100.0
2013-08-26 15:05:00,54.46,54.51,54.45,54.49,9200.0,33.9631,33.9943,33.9568,33.9818,9200.0
2013-08-26 15:10:00,54.47,54.5,54.44,54.46,16300.0,33.9693,33.988,33.9506,33.9631,16300.0
2013-08-26 15:15:00,54.46,54.5,54.46,54.48,14600.0,33.9631,33.988,33.9631,33.9755,14600.0
2013-08-26 15:20:00,54.48,54.52,54.45,54.49,24200.0,33.9755,34.0005,33.9568,33.9818,24200.0
2013-08-26 15:25:00,54.49,54.53,54.46,54.53,19400.0,33.9818,34.0067,33.9631,34.0067,19400.0
2013-08-26 15:30:00,54.52,54.58,54.49,54.55,18200.0,34.0005,34.0379,33.9818,34.0192,18200.0
2013-08-26 15:35:00,54.56,54.63,54.52,54.55,25500.0,34.0254,34.0691,34.0005,34.0192,25500.0
2013-08-26 15:40:00,54.55,54.61,54.5,54.54,34400.0,34.0192,34.0566,33.988,34.013,34400.0
2013-08-26 15:45:00,54.55,54.62,54.52,54.55,36600.0,34.0192,34.0629,34.0005,34.0192,36600.0
2013-08-26 15:50:00,54.55,54.57,54.48,54.53,29500.0,34.0192,34.0317,33.9755,34.0067,29500.0
2013-08-26 15:55:00,54.52,54.63,54.47,54.61,56200.0,34.0005,34.0691,33.9693,34.0566,56200.0
2013-08-27 09:30:00,54.18,54.5,54.06,54.48,16900.0,33.7885,33.988,33.7136,33.9755,16900.0
2013-08-27 09:35:00,54.33,54.9,54.32,54.9,21500.0,33.882,34.2375,33.8758,34.2375,21500.0
2013-08-27 09:40:00,54.85,54.9,54.7,54.81,11500.0,34.2063,34.2375,34.1127,34.1813,11500.0
2013-08-27 09:45:00,54.84,54.84,54.48,54.69,15300.0,34.2001,34.2001,33.9755,34.1065,15300.0
2013-08-27 09:50:00,54.69,54.69,54.51,54.69,10300.0,34.1065,34.1065,33.9943,34.1065,10300.0
2013-08-27 09:55:00,54.67,54.83,54.54,54.74,6100.0,34.094,34.1938,34.013,34.1377,6100.0
2013-08-27 10:00:00,54.72,54.78,54.6,54.7,6900.0,34.1252,34.1626,34.0504,34.1127,6900.0
2013-08-27 10:05:00,54.66,54.71,54.52,54.59,26700.0,34.0878,34.119,34.0005,34.0441,26700.0
2013-08-27 10:10:00,54.59,54.68,54.54,54.57,11500.0,34.0441,34.1003,34.013,34.0317,11500.0
2013-08-27 10:15:00,54.57,54.69,54.54,54.69,19300.0,34.0317,34.1065,34.013,34.1065,19300.0
2013-08-27 10:20:00,54.69,54.73,54.61,54.66,8900.0,34.1065,34.1315,34.0566,34.0878,8900.0
2013-08-27 10:25:00,54.68,54.73,54.64,54.68,14100.0,34.1003,34.1315,34.0753,34.1003,14100.0
2013-08-27 10:30:00,54.68,54.75,54.63,54.64,7200.0,34.1003,34.1439,34.0691,34.0753,7200.0
2013-08-27 10:35:00,54.66,54.79,54.65,54.76,6900.0,34.0878,34.1689,34.0816,34.1502,6900.0
2013-08-27 10:40:00,54.76,54.76,54.71,54.73,6100.0,34.1502,34.1502,34.119,34.1315,6100.0
2013-08-27 10:45:00,54.7,54.78,54.7,54.77,2300.0,34.1127,34.1626,34.1127,34.1564,2300.0
2013-08-27 10:50:00,54.77,54.85,54.74,54.85,14700.0,34.1564,34.2063,34.1377,34.2063,14700.0
2013-08-27 10:55:00,54.8,54.96,54.77,54.82,15200.0,34.1751,34.2749,34.1564,34.1876,15200.0
2013-08-27 11:00:00,54.84,54.94,54.77,54.93,13600.0,34.2001,34.2624,34.1564,34.2562,13600.0
2013-08-27 11:05:00,54.91,54.93,54.87,54.9,7200.0,34.2437,34.2562,34.2188,34.2375,7200.0
2013-08-27 11:10:00,54.91,54.94,54.86,54.87,6100.0,34.2437,34.2624,34.2125,34.2188,6100.0
2013-08-27 11:15:00,54.89,54.94,54.88,54.92,6400.0,34.2312,34.2624,34.225,34.2499,6400.0
2013-08-27 11:20:00,54.94,55.03,54.92,55.0,24300.0,34.2624,34.3185,34.2499,34.2998,24300.0
2013-08-27 11:25:00,55.01,55.02,54.97,55.01,1700.0,34.3061,34.3123,34.2811,34.3061,1700.0
2013-08-27 11:30:00,54.98,55.05,54.98,55.04,16100.0,34.2874,34.331,34.2874,34.3248,16100.0
2013-08-27 11:35:00,55.04,55.1,55.03,55.09,7900.0,34.3248,34.3622,34.3185,34.356,7900.0
2013-08-27 11:40:00,55.08,55.1,55.03,55.04,4300.0,34.3497,34.3622,34.3185,34.3248,4300.0
2013-08-27 11:45:00,55.0,55.1,55.0,55.1,11100.0,34.2998,34.3622,34.2998,34.3622,11100.0
2013-08-27 11:50:00,55.08,55.15,55.08,55.1,11700.0,34.3497,34.3934,34.3497,34.3622,11700.0
2013-08-27 11:55:00,55.1,55.15,55.07,55.15,30800.0,34.3622,34.3934,34.3435,34.3934,30800.0
2013-08-27 12:00:00,55.13,55.16,55.11,55.13,12800.0,34.3809,34.3996,34.3684,34.3809,12800.0
2013-08-27 12:05:00,55.11,55.13,55.08,55.12,8300.0,34.3684,34.3809,34.3497,34.3747,8300.0
2013-08-27 12:10:00,55.12,55.12,55.06,55.11,3000.0,34.3747,34.3747,34.3373,34.3684,3000.0
2013-08-27 12:15:00,55.06,55.15,55.06,55.1,8300.0,34.3373,34.3934,34.3373,34.3622,8300.0
2013-08-27 12:20:00,55.07,55.13,55.03,55.13,3500.0,34.3435,34.3809,34.3185,34.3809,3500.0
2013-08-27 12:25:00,55.12,55.15,55.1,55.15,4500.0,34.3747,34.3934,34.3622,34.3934,4500.0
2013-08-27 12:30:00,55.14,55.14,55.08,55.14,9900.0,34.3871,34.3871,34.3497,34.3871,9900.0
2013-08-27 12:35:00,55.15,55.19,55.12,55.16,14000.0,34.3934,34.4183,34.3747,34.3996,14000.0
2013-08-27 12:40:00,55.16,55.2,55.13,55.15,8600.0,34.3996,34.4246,34.3809,34.3934,8600.0
2013-08-27 12:45:00,55.15,55.2,55.15,55.19,10300.0,34.3934,34.4246,34.3934,34.4183,10300.0
2013-08-27 12:50:00,55.17,55.18,55.16,55.18,11200.0,34.4059,34.4121,34.3996,34.4121,11200.0
2013-08-27 12:55:00,55.18,55.2,55.13,55.15,17100.0,34.4121,34.4246,34.3809,34.3934,17100.0
2013-08-27 13:00:00,55.14,55.17,55.09,55.15,12700.0,34.3871,34.4059,34.356,34.3934,12700.0
2013-08-27 13:05:00,55.14,55.18,55.1,55.15,6500.0,34.3871,34.4121,34.3622,34.3934,6500.0
2013-08-27 13:10:00,55.16,55.18,55.15,55.18,7800.0,34.3996,34.4121,34.3934,34.4121,7800.0
2013-08-27 13:15:00,55.17,55.18,55.11,55.13,12700.0,34.4059,34.4121,34.3684,34.3809,12700.0
2013-08-27 13:20:00,55.14,55.14,55.1,55.1,6800.0,34.3871,34.3871,34.3622,34.3622,6800.0
2013-08-27 13:25:00,55.11,55.12,55.01,55.07,20500.0,34.3684,34.3747,34.3061,34.3435,20500.0
2013-08-27 13:30:00,55.08,55.08,54.97,55.02,42400.0,34.3497,34.3497,34.2811,34.3123,42400.0
2013-08-27 13:35:00,55.02,55.07,55.01,55.05,9200.0,34.3123,34.3435,34.3061,34.331,9200.0
2013-08-27 13:40:00,55.05,55.21,55.04,55.14,51400.0,34.331,34.4308,34.3248,34.3871,51400.0
2013-08-27 13:45:00,55.14,55.17,55.1,55.16,11800.0,34.3871,34.4059,34.3622,34.3996,11800.0
2013-08-27 13:50:00,55.16,55.16,55.12,55.15,6600.0,34.3996,34.3996,34.3747,34.3934,6600.0
2013-08-27 13:55:00,55.14,55.17,55.11,55.15,11200.0,34.3871,34.4059,34.3684,34.3934,11200.0
2013-08-27 14:00:00,55.15,55.19,55.15,55.16,8700.0,34.3934,34.4183,34.3934,34.3996,8700.0
2013-08-27 14:05:00,55.15,55.18,55.13,55.13,11400.0,34.3934,34.4121,34.3809,34.3809,11400.0
2013-08-27 14:10:00,55.12,55.18,55.09,55.17,10100.0,34.3747,34.4121,34.356,34.4059,10100.0
2013-08-27 14:15:00,55.16,55.22,55.16,55.21,5700.0,34.3996,34.437,34.3996,34.4308,5700.0
2013-08-27 14:20:00,55.21,55.33,55.21,55.26,17600.0,34.4308,34.5056,34.4308,34.462,17600.0
2013-08-27 14:25:00,55.25,55.3,55.25,55.3,11200.0,34.4557,34.4869,34.4557,34.4869,11200.0
2013-08-27 14:30:00,55.28,55.32,55.26,55.26,27800.0,34.4745,34.4994,34.462,34.462,27800.0
2013-08-27 14:35:00,55.28,55.31,55.26,55.29,33000.0,34.4745,34.4932,34.462,34.4807,33000.0
2013-08-27 14:40:00,55.3,55.38,55.29,55.32,18100.0,34.4869,34.5368,34.4807,34.4994,18100.0
2013-08-27 14:45:00,55.33,55.34,55.31,55.31,7000.0,34.5056,34.5119,34.4932,34.4932,7000.0
2013-08-27 14:50:00,55.34,55.35,55.33,55.33,7700.0,34.5119,34.5181,34.5056,34.5056,7700.0
2013-08-27 14:55:00,55.33,55.35,55.31,55.31,7800.0,34.5056,34.5181,34.4932,34.4932,7800.0
2013-08-27 15:00:00,55.31,55.34,55.29,55.3,15600.0,34.4932,34.5119,34.4807,34.4869,15600.0
2013-08-27 15:05:00,55.3,55.37,55.29,55.33,17700.0,34.4869,34.5306,34.4807,34.5056,17700.0
2013-08-27 15:10:00,55.33,55.37,55.32,55.36,16900.0,34.5056,34.5306,34.4994,34.5243,16900.0
2013-08-27 15:15:00,55.35,55.39,55.33,55.36,13600.0,34.5181,34.5431,34.5056,34.5243,13600.0
2013-08-27 15:20:00,55.38,55.38,55.33,55.35,17100.0,34.5368,34.5368,34.5056,34.5181,17100.0
2013-08-27 15:25:00,55.35,55.36,55.31,55.33,13800.0,34.5181,34.5243,34.4932,34.5056,13800.0
2013-08-27 15:30:00,55.33,55.34,55.3,55.3,21800.0,34.5056,34.5119,34.4869,34.4869,21800.0
2013-08-27 15:35:00,55.3,55.34,55.3,55.31,17700.0,34.4869,34.5119,34.4869,34.4932,17700.0
2013-08-27 15:40:00,55.31,55.33,55.3,55.31,24400.0,34.4932,34.5056,34.4869,34.4932,24400.0
2013-08-27 15:45:00,55.32,55.36,55.32,55.33,23000.0,34.4994,34.5243,34.4994,34.5056,23000.0
2013-08-27 15:50:00,55.33,55.38,55.32,55.37,31300.0,34.5056,34.5368,34.4994,34.5306,31300.0
2013-08-27 15:55:00,55.37,55.43,55.37,55.41,54000.0,34.5306,34.568,34.5306,34.5555,54000.0
2013-08-28 09:30:00,55.31,55.31,54.05,54.29,66600.0,34.4932,34.4932,33.7074,33.8571,66600.0
2013-08-28 09:35:00,54.3,54.7,54.11,54.65,28400.0,33.8633,34.1127,33.7448,34.0816,28400.0
2013-08-28 09:40:00,54.66,55.09,54.66,55.09,32100.0,34.0878,34.356,34.0878,34.356,32100.0
2013-08-28 09:45:00,55.09,55.5,55.09,55.4,46000.0,34.356,34.6117,34.356,34.5493,46000.0
2013-08-28 09:50:00,55.4,55.43,55.37,55.41,21300.0,34.5493,34.568,34.5306,34.5555,21300.0
2013-08-28 09:55:00,55.4,55.45,55.37,55.44,24400.0,34.5493,34.5805,34.5306,34.5742,24400.0
2013-08-28 10:00:00,55.43,55.52,55.32,55.4,35000.0,34.568,34.6241,34.4994,34.5493,35000.0
2013-08-28 10:05:00,55.4,55.46,55.35,55.41,22800.0,34.5493,34.5867,34.5181,34.5555,22800.0
2013-08-28 10:10:00,55.4,55.45,55.35,55.41,29800.0,34.5493,34.5805,34.5181,34.5555,29800.0
2013-08-28 10:15:00,55.44,55.44,55.38,55.44,14600.0,34.5742,34.5742,34.5368,34.5742,14600.0
2013-08-28 10:20:00,55.43,55.43,55.37,55.4,17900.0,34.568,34.568,34.5306,34.5493,17900.0
2013-08-28 10:25:00,55.41,55.45,55.39,55.39,20300.0,34.5555,34.5805,34.5431,34.5431,20300.0
2013-08-28 10:30:00,55.4,55.43,55.38,55.41,17300.0,34.5493,34.568,34.5368,34.5555,17300.0
2013-08-28 10:35:00,55.41,55.41,55.39,55.41,15600.0,34.5555,34.5555,34.5431,34.5555,15600.0
2013-08-28 10:40:00,55.4,55.42,55.39,55.42,12000.0,34.5493,34.5618,34.5431,34.5618,12000.0
2013-08-28 10:45:00,55.41,55.44,55.4,55.42,19900.0,34.5555,34.5742,34.5493,34.5618,19900.0
2013-08-28 10:50:00,55.4,55.42,55.39,55.4,8100.0,34.5493,34.5618,34.5431,34.5493,8100.0
2013-08-28 10:55:00,55.41,55.43,55.39,55.42,8900.0,34.5555,34.568,34.5431,34.5618,8900.0
2013-08-28 11:00:00,55.41,55.41,55.26,55.28,30400.0,34.5555,34.5555,34.462,34.4745,30400.0
2013-08-28 11:05:00,55.28,55.34,55.21,55.3,20500.0,34.4745,34.5119,34.4308,34.4869,20500.0
2013-08-28 11:10:00,55.31,55.39,55.28,55.39,5900.0,34.4932,34.5431,34.4745,34.5431,5900.0
2013-08-28 11:15:00,55.37,55.38,55.33,55.35,13600.0,34.5306,34.5368,34.5056,34.5181,13600.0
2013-08-28 11:20:00,55.36,55.39,55.35,55.39,4200.0,34.5243,34.5431,34.5181,34.5431,4200.0
2013-08-28 11:25:00,55.39,55.39,55.34,55.35,6700.0,34.5431,34.5431,34.5119,34.5181,6700.0
2013-08-28 11:30:00,55.35,55.36,55.27,55.28,18600.0,34.5181,34.5243,34.4682,34.4745,18600.0
2013-08-28 11:35:00,55.28,55.28,55.11,55.11,12400.0,34.4745,34.4745,34.3684,34.3684,12400.0
2013-08-28 11:40:00,55.11,55.11,55.04,55.04,14600.0,34.3684,34.3684,34.3248,34.3248,14600.0
2013-08-28 11:45:00,55.04,55.04,54.91,54.93,8600.0,34.3248,34.3248,34.2437,34.2562,8600.0
2013-08-28 11:50:00,54.94,55.1,54.93,55.1,13600.0,34.2624,34.3622,34.2562,34.3622,13600.0
2013-08-28 11:55:00,55.13,55.27,55.12,55.27,12800.0,34.3809,34.4682,34.3747,34.4682,12800.0
2013-08-28 12:00:00,55.27,55.27,55.2,55.26,18300.0,34.4682,34.4682,34.4246,34.462,18300.0
2013-08-28 12:05:00,55.26,55.27,55.25,55.26,4300.0,34.462,34.4682,34.4557,34.462,4300.0
2013-08-28 12:10:00,55.25,55.28,55.2,55.24,14000.0,34.4557,34.4745,34.4246,34.4495,14000.0
2013-08-28 12:15:00,55.24,55.28,55.22,55.28,13300.0,34.4495,34.4745,34.437,34.4745,13300.0
2013-08-28 12:20:00,55.3,55.3,55.24,55.24,2800.0,34.4869,34.4869,34.4495,34.4495,2800.0
2013-08-28 12:25:00,55.23,55.28,55.2,55.22,93700.0,34.4433,34.4745,34.4246,34.437,93700.0
2013-08-28 12:30:00,55.22,55.27,55.21,55.27,11300.0,34.437,34.4682,34.4308,34.4682,11300.0
2013-08-28 12:35:00,55.25,55.29,55.24,55.27,5600.0,34.4557,34.4807,34.4495,34.4682,5600.0
2013-08-28 12:40:00,55.28,55.29,55.26,55.26,2900.0,34.4745,34.4807,34.462,34.462,2900.0
2013-08-28 12:45:00,55.29,55.29,55.24,55.25,18900.0,34.4807,34.4807,34.4495,34.4557,18900.0
2013-08-28 12:50:00,55.25,55.25,55.22,55.22,11300.0,34.4557,34.4557,34.437,34.437,11300.0
2013-08-28 12:55:00,55.22,55.25,55.22,55.22,11400.0,34.437,34.4557,34.437,34.437,11400.0
2013-08-28 13:00:00,55.22,55.26,55.22,55.24,18500.0,34.437,34.462,34.437,34.4495,18500.0
2013-08-28 13:05:00,55.26,55.27,55.22,55.22,27700.0,34.462,34.4682,34.437,34.437,27700.0
2013-08-28 13:10:00,55.23,55.27,55.22,55.23,31200.0,34.4433,34.4682,34.437,34.4433,31200.0
2013-08-28 13:15:00,55.23,55.23,55.17,55.18,33600.0,34.4433,34.4433,34.4059,34.4121,33600.0
2013-08-28 13:20:00,55.18,55.2,55.17,55.19,10900.0,34.4121,34.4246,34.4059,34.4183,10900.0
2013-08-28 13:25:00,55.2,55.22,55.17,55.2,14900.0,34.4246,34.437,34.4059,34.4246,14900.0
2013-08-28 13:30:00,55.19,55.19,55.17,55.17,12800.0,34.4183,34.4183,34.4059,34.4059,12800.0
2013-08-28 13:35:00,55.19,55.25,55.17,55.23,21500.0,34.4183,34.4557,34.4059,34.4433,21500.0
2013-08-28 13:40:00,55.25,55.25,55.2,55.21,9600.0,34.4557,34.4557,34.4246,34.4308,9600.0
2013-08-28 13:45:00,55.2,55.22,55.2,55.21,12800.0,34.4246,34.437,34.4246,34.4308,12800.0
2013-08-28 13:50:00,55.21,55.21,55.14,55.14,16700.0,34.4308,34.4308,34.3871,34.3871,16700.0
2013-08-28 13:55:00,55.14,55.14,55.03,55.06,33000.0,34.3871,34.3871,34.3185,34.3373,33000.0
2013-08-28 14:00:00,55.05,55.08,55.05,55.07,14100.0,34.331,34.3497,34.331,34.3435,14100.0
2013-08-28 14:05:00,55.08,55.11,55.05,55.05,12900.0,34.3497,34.3684,34.331,34.331,12900.0
2013-08-28 14:10:00,55.07,55.15,55.05,55.13,18900.0,34.3435,34.3934,34.331,34.3809,18900.0
2013-08-28 14:15:00,55.13,55.18,55.12,55.12,12800.0,34.3809,34.4121,34.3747,34.3747,12800.0
2013-08-28 14:20:00,55.12,55.17,55.11,55.15,14000.0,34.3747,34.4059,34.3684,34.3934,14000.0
2013-08-28 14:25:00,55.16,55.21,55.14,55.19,19900.0,34.3996,34.4308,34.3871,34.4183,19900.0
2013-08-28 14:30:00,55.2,55.22,55.19,55.19,18000.0,34.4246,34.437,34.4183,34.4183,18000.0
2013-08-28 14:35:00,55.2,55.22,55.19,55.2,35600.0,34.4246,34.437,34.4183,34.4246,35600.0
2013-08-28 14:40:00,55.2,55.21,55.19,55.19,20000.0,34.4246,34.4308,34.4183,34.4183,20000.0
2013-08-28 14:45:00,55.2,55.21,55.19,55.21,27400.0,34.4246,34.4308,34.4183,34.4308,27400.0
2013-08-28 14:50:00,55.2,55.22,55.19,55.22,27500.0,34.4246,34.437,34.4183,34.437,27500.0
2013-08-28 14:55:00,55.21,55.23,55.2,55.22,16500.0,34.4308,34.4433,34.4246,34.437,16500.0
2013-08-28 15:00:00,55.21,55.25,55.15,55.21,52900.0,34.4308,34.4557,34.3934,34.4308,52900.0
2013-08-28 15:05:00,55.21,55.25,55.2,55.24,28300.0,34.4308,34.4557,34.4246,34.4495,28300.0
2013-08-28 15:10:00,55.23,55.26,55.21,55.26,27400.0,34.4433,34.462,34.4308,34.462,27400.0
2013-08-28 15:15:00,55.25,55.28,55.24,55.25,29800.0,34.4557,34.4745,34.4495,34.4557,29800.0
2013-08-28 15:20:00,55.26,55.3,55.25,55.25,36800.0,34.462,34.4869,34.4557,34.4557,36800.0
2013-08-28 15:25:00,55.25,55.3,55.25,55.27,29600.0,34.4557,34.4869,34.4557,34.4682,29600.0
2013-08-28 15:30:00,55.26,55.31,55.24,55.29,99600.0,34.462,34.4932,34.4495,34.4807,99600.0
2013-08-28 15:35:00,55.28,55.32,55.25,55.25,70800.0,34.4745,34.4994,34.4557,34.4557,70800.0
2013-08-28 15:40:00,55.26,55.29,55.24,55.24,42200.0,34.462,34.4807,34.4495,34.4495,42200.0
2013-08-28 15:45:00,55.26,55.27,55.24,55.26,64000.0,34.462,34.4682,34.4495,34.462,64000.0
2013-08-28 15:50:00,55.25,55.26,55.24,55.25,35900.0,34.4557,34.462,34.4495,34.4557,35900.0
2013-08-28 15:55:00,55.26,55.28,55.24,55.25,84800.0,34.462,34.4745,34.4495,34.4557,84800.0
2013-08-29 09:30:00,54.85,55.0,54.8,54.98,22500.0,34.2063,34.2998,34.1751,34.2874,22500.0
2013-08-29 09:35:00,54.95,55.24,54.91,55.24,12200.0,34.2687,34.4495,34.2437,34.4495,12200.0
2013-08-29 09:40:00,55.17,55.35,55.15,55.31,9100.0,34.4059,34.5181,34.3934,34.4932,9100.0
2013-08-29 09:45:00,55.33,55.5,55.3,55.3,6800.0,34.5056,34.6117,34.4869,34.4869,6800.0
2013-08-29 09:50:00,55.37,55.37,55.15,55.15,7100.0,34.5306,34.5306,34.3934,34.3934,7100.0
2013-08-29 09:55:00,55.15,55.33,55.15,55.25,13900.0,34.3934,34.5056,34.3934,34.4557,13900.0
2013-08-29 10:00:00,55.27,55.36,55.25,55.27,6100.0,34.4682,34.5243,34.4557,34.4682,6100.0
2013-08-29 10:05:00,55.27,55.34,55.22,55.27,13600.0,34.4682,34.5119,34.437,34.4682,13600.0
2013-08-29 10:10:00,55.29,55.35,55.25,55.29,3800.0,34.4807,34.5181,34.4557,34.4807,3800.0
2013-08-29 10:15:00,55.34,55.34,55.24,55.27,6300.0,34.5119,34.5119,34.4495,34.4682,6300.0
2013-08-29 10:20:00,55.28,55.32,55.23,55.26,26600.0,34.4745,34.4994,34.4433,34.462,26600.0
2013-08-29 10:25:00,55.26,55.3,55.26,55.28,12900.0,34.462,34.4869,34.462,34.4745,12900.0
2013-08-29 10:30:00,55.28,55.29,55.26,55.29,7500.0,34.4745,34.4807,34.462,34.4807,7500.0
2013-08-29 10:35:00,55.3,55.41,55.28,55.39,22700.0,34.4869,34.5555,34.4745,34.5431,22700.0
2013-08-29 10:40:00,55.4,55.45,55.4,55.43,3300.0,34.5493,34.5805,34.5493,34.568,3300.0
2013-08-29 10:45:00,55.41,55.55,55.41,55.47,15500.0,34.5555,34.6428,34.5555,34.5929,15500.0
2013-08-29 10:50:00,55.5,55.52,55.47,55.52,2100.0,34.6117,34.6241,34.5929,34.6241,2100.0
2013-08-29 10:55:00,55.52,55.53,55.46,55.5,3200.0,34.6241,34.6304,34.5867,34.6117,3200.0
2013-08-29 11:00:00,55.48,55.51,55.48,55.49,3500.0,34.5992,34.6179,34.5992,34.6054,3500.0
2013-08-29 11:05:00,55.48,55.52,55.48,55.51,7200.0,34.5992,34.6241,34.5992,34.6179,7200.0
2013-08-29 11:10:00,55.5,55.53,55.5,55.52,2800.0,34.6117,34.6304,34.6117,34.6241,2800.0
2013-08-29 11:15:00,55.51,55.52,55.47,55.48,3600.0,34.6179,34.6241,34.5929,34.5992,3600.0
2013-08-29 11:20:00,55.49,55.53,55.48,55.52,10000.0,34.6054,34.6304,34.5992,34.6241,10000.0
2013-08-29 11:25:00,55.52,55.55,55.52,55.55,4900.0,34.6241,34.6428,34.6241,34.6428,4900.0
2013-08-29 11:30:00,55.52,55.55,55.51,55.54,12200.0,34.6241,34.6428,34.6179,34.6366,12200.0
2013-08-29 11:35:00,55.53,55.55,55.53,55.54,5400.0,34.6304,34.6428,34.6304,34.6366,5400.0
2013-08-29 11:40:00,55.55,55.55,55.53,55.53,3700.0,34.6428,34.6428,34.6304,34.6304,3700.0
2013-08-29 11:45:00,55.54,55.55,55.52,55.52,4600.0,34.6366,34.6428,34.6241,34.6241,4600.0
2013-08-29 11:50:00,55.53,55.54,55.52,55.52,10300.0,34.6304,34.6366,34.6241,34.6241,10300.0
2013-08-29 11:55:00,55.52,55.56,55.52,55.55,26600.0,34.6241,34.6491,34.6241,34.6428,26600.0
2013-08-29 12:00:00,55.56,55.62,55.56,55.59,7800.0,34.6491,34.6865,34.6491,34.6678,7800.0
2013-08-29 12:05:00,55.61,55.61,55.57,55.57,2600.0,34.6803,34.6803,34.6553,34.6553,2600.0
2013-08-29 12:10:00,55.6,55.61,55.57,55.6,2000.0,34.674,34.6803,34.6553,34.674,2000.0
2013-08-29 12:15:00,55.61,55.62,55.57,55.61,2700.0,34.6803,34.6865,34.6553,34.6803,2700.0
2013-08-29 12:20:00,55.64,55.66,55.64,55.66,3100.0,34.699,34.7114,34.699,34.7114,3100.0
2013-08-29 12:25:00,55.65,55.66,55.65,55.66,2100.0,34.7052,34.7114,34.7052,34.7114,2100.0
2013-08-29 12:30:00,55.67,55.69,55.65,55.67,7900.0,34.7177,34.7301,34.7052,34.7177,7900.0
2013-08-29 12:35:00,55.68,55.72,55.67,55.69,7500.0,34.7239,34.7489,34.7177,34.7301,7500.0
2013-08-29 12:40:00,55.69,55.69,55.68,55.68,1300.0,34.7301,34.7301,34.7239,34.7239,1300.0
2013-08-29 12:45:00,55.68,55.69,55.67,55.69,8900.0,34.7239,34.7301,34.7177,34.7301,8900.0
2013-08-29 12:50:00,55.68,55.72,55.68,55.72,3000.0,34.7239,34.7489,34.7239,34.7489,3000.0
2013-08-29 12:55:00,55.71,55.75,55.7,55.74,5900.0,34.7426,34.7676,34.7364,34.7613,5900.0
2013-08-29 13:00:00,55.74,55.78,55.74,55.75,6200.0,34.7613,34.7863,34.7613,34.7676,6200.0
2013-08-29 13:05:00,55.76,55.77,55.71,55.71,4700.0,34.7738,34.78,34.7426,34.7426,4700.0
2013-08-29 13:10:00,55.69,55.69,55.64,55.64,8200.0,34.7301,34.7301,34.699,34.699,8200.0
2013-08-29 13:15:00,55.63,55.67,55.63,55.67,2400.0,34.6927,34.7177,34.6927,34.7177,2400.0
2013-08-29 13:20:00,55.67,55.67,55.6,55.61,3500.0,34.7177,34.7177,34.674,34.6803,3500.0
2013-08-29 13:25:00,55.59,55.62,55.58,55.62,3400.0,34.6678,34.6865,34.6615,34.6865,3400.0
2013-08-29 13:30:00,55.61,55.62,55.58,55.59,9400.0,34.6803,34.6865,34.6615,34.6678,9400.0
2013-08-29 13:35:00,55.59,55.6,55.57,55.57,4900.0,34.6678,34.674,34.6553,34.6553,4900.0
2013-08-29 13:40:00,55.58,55.6,55.57,55.6,7300.0,34.6615,34.674,34.6553,34.674,7300.0
2013-08-29 13:45:00,55.59,55.6,55.58,55.6,4400.0,34.6678,34.674,34.6615,34.674,4400.0
2013-08-29 13:50:00,55.58,55.79,55.58,55.75,55600.0,34.6615,34.7925,34.6615,34.7676,55600.0
2013-08-29 13:55:00,55.75,55.77,55.74,55.76,26700.0,34.7676,34.78,34.7613,34.7738,26700.0
2013-08-29 14:00:00,55.75,55.78,55.74,55.77,18500.0,34.7676,34.7863,34.7613,34.78,18500.0
2013-08-29 14:05:00,55.77,55.79,55.75,55.77,13800.0,34.78,34.7925,34.7676,34.78,13800.0
2013-08-29 14:10:00,55.77,55.79,55.77,55.77,7200.0,34.78,34.7925,34.78,34.78,7200.0
2013-08-29 14:15:00,55.78,55.81,55.77,55.81,5000.0,34.7863,34.805,34.78,34.805,5000.0
2013-08-29 14:20:00,55.8,55.81,55.78,55.8,6400.0,34.7987,34.805,34.7863,34.7987,6400.0
2013-08-29 14:25:00,55.8,55.86,55.74,55.85,113500.0,34.7987,34.8362,34.7613,34.8299,113500.0
2013-08-29 14:30:00,55.84,55.89,55.84,55.86,7100.0,34.8237,34.8549,34.8237,34.8362,7100.0
2013-08-29 14:35:00,55.87,55.93,55.87,55.93,7300.0,34.8424,34.8798,34.8424,34.8798,7300.0
2013-08-29 14:40:00,55.91,55.97,55.91,55.94,15100.0,34.8673,34.9048,34.8673,34.886,15100.0
2013-08-29 14:45:00,55.91,55.99,55.91,55.97,27100.0,34.8673,34.9172,34.8673,34.9048,27100.0
2013-08-29 14:50:00,55.97,55.99,55.97,55.97,8200.0,34.9048,34.9172,34.9048,34.9048,8200.0
2013-08-29 14:55:00,55.97,55.98,55.96,55.98,3100.0,34.9048,34.911,34.8985,34.911,3100.0
2013-08-29 15:00:00,55.97,56.01,55.96,56.01,8500.0,34.9048,34.9297,34.8985,34.9297,8500.0
2013-08-29 15:05:00,56.02,56.03,55.9,55.9,11300.0,34.9359,34.9422,34.8611,34.8611,11300.0
2013-08-29 15:10:00,55.88,55.88,55.82,55.83,4900.0,34.8486,34.8486,34.8112,34.8174,4900.0
2013-08-29 15:15:00,55.83,55.92,55.8,55.82,29400.0,34.8174,34.8736,34.7987,34.8112,29400.0
2013-08-29 15:20:00,55.81,55.83,55.8,55.8,6700.0,34.805,34.8174,34.7987,34.7987,6700.0
2013-08-29 15:25:00,55.8,55.81,55.74,55.75,24900.0,34.7987,34.805,34.7613,34.7676,24900.0
2013-08-29 15:30:00,55.76,55.81,55.73,55.81,67100.0,34.7738,34.805,34.7551,34.805,67100.0
2013-08-29 15:35:00,55.81,55.83,55.71,55.72,18000.0,34.805,34.8174,34.7426,34.7489,18000.0
2013-08-29 15:40:00,55.7,55.8,55.69,55.76,30600.0,34.7364,34.7987,34.7301,34.7738,30600.0
2013-08-29 15:45:00,55.76,55.85,55.7,55.75,31500.0,34.7738,34.8299,34.7364,34.7676,31500.0
2013-08-29 15:50:00,55.75,55.79,55.63,55.65,28800.0,34.7676,34.7925,34.6927,34.7052,28800.0
2013-08-29 15:55:00,55.65,55.7,55.62,55.7,76600.0,34.7052,34.7364,34.6865,34.7364,76600.0
2013-08-30 09:30:00,55.82,55.91,55.76,55.9,12500.0,34.8112,34.8673,34.7738,34.8611,12500.0
2013-08-30 09:35:00,55.87,56.36,55.84,56.36,9000.0,34.8424,35.148,34.8237,35.148,9000.0
2013-08-30 09:40:00,56.48,56.48,56.3,56.36,16000.0,35.2228,35.2228,35.1106,35.148,16000.0
2013-08-30 09:45:00,56.25,56.28,56.1,56.1,10000.0,35.0794,35.0981,34.9858,34.9858,10000.0
2013-08-30 09:50:00,56.01,56.02,55.9,55.91,6400.0,34.9297,34.9359,34.8611,34.8673,6400.0
2013-08-30 09:55:00,55.91,55.93,55.82,55.93,5800.0,34.8673,34.8798,34.8112,34.8798,5800.0
2013-08-30 10:00:00,55.94,55.94,55.72,55.82,5200.0,34.886,34.886,34.7489,34.8112,5200.0
2013-08-30 10:05:00,55.8,55.92,55.8,55.83,5700.0,34.7987,34.8736,34.7987,34.8174,5700.0
2013-08-30 10:10:00,55.89,55.95,55.83,55.9,6400.0,34.8549,34.8923,34.8174,34.8611,6400.0
2013-08-30 10:15:00,55.9,55.93,55.87,55.89,6400.0,34.8611,34.8798,34.8424,34.8549,6400.0
2013-08-30 10:20:00,55.89,55.93,55.86,55.91,4600.0,34.8549,34.8798,34.8362,34.8673,4600.0
2013-08-30 10:25:00,55.91,56.1,55.87,56.03,17000.0,34.8673,34.9858,34.8424,34.9422,17000.0
2013-08-30 10:30:00,56.03,56.14,56.03,56.1,4200.0,34.9422,35.0108,34.9422,34.9858,4200.0
2013-08-30 10:35:00,56.11,56.21,56.09,56.21,3300.0,34.9921,35.0544,34.9796,35.0544,3300.0
2013-08-30 10:40:00,56.19,56.22,56.13,56.13,4100.0,35.042,35.0607,35.0045,35.0045,4100.0
2013-08-30 10:45:00,56.11,56.17,56.11,56.17,2900.0,34.9921,35.0295,34.9921,35.0295,2900.0
2013-08-30 10:50:00,56.13,56.13,55.95,55.95,5900.0,35.0045,35.0045,34.8923,34.8923,5900.0
2013-08-30 10:55:00,55.97,56.03,55.85,55.94,11700.0,34.9048,34.9422,34.8299,34.886,11700.0
2013-08-30 11:00:00,55.96,56.13,55.96,56.07,29700.0,34.8985,35.0045,34.8985,34.9671,29700.0
2013-08-30 11:05:00,56.13,56.14,56.01,56.01,4200.0,35.0045,35.0108,34.9297,34.9297,4200.0
2013-08-30 11:10:00,56.01,56.03,55.92,55.92,5500.0,34.9297,34.9422,34.8736,34.8736,5500.0
2013-08-30 11:15:00,55.92,55.93,55.87,55.91,6500.0,34.8736,34.8798,34.8424,34.8673,6500.0
2013-08-30 11:20:00,55.88,55.95,55.88,55.93,8300.0,34.8486,34.8923,34.8486,34.8798,8300.0
2013-08-30 11:25:00,55.93,55.95,55.85,55.89,10700.0,34.8798,34.8923,34.8299,34.8549,10700.0
2013-08-30 11:30:00,55.9,55.97,55.89,55.92,5400.0,34.8611,34.9048,34.8549,34.8736,5400.0
2013-08-30 11:35:00,55.91,55.95,55.86,55.91,4300.0,34.8673,34.8923,34.8362,34.8673,4300.0
2013-08-30 11:40:00,55.91,55.94,55.88,55.9,10400.0,34.8673,34.886,34.8486,34.8611,10400.0
2013-08-30 11:45:00,55.89,55.89,55.78,55.78,6000.0,34.8549,34.8549,34.7863,34.7863,6000.0
2013-08-30 11:50:00,55.78,55.93,55.76,55.93,14900.0,34.7863,34.8798,34.7738,34.8798,14900.0
2013-08-30 11:55:00,55.93,55.94,55.82,55.85,4600.0,34.8798,34.886,34.8112,34.8299,4600.0
2013-08-30 12:00:00,55.85,55.85,55.77,55.77,1700.0,34.8299,34.8299,34.78,34.78,1700.0
2013-08-30 12:05:00,55.78,55.8,55.76,55.79,3600.0,34.7863,34.7987,34.7738,34.7925,3600.0
2013-08-30 12:10:00,55.78,55.88,55.78,55.84,2300.0,34.7863,34.8486,34.7863,34.8237,2300.0
2013-08-30 12:15:00,55.8,55.86,55.8,55.83,3500.0,34.7987,34.8362,34.7987,34.8174,3500.0
2013-08-30 12:20:00,55.81,55.82,55.78,55.78,1100.0,34.805,34.8112,34.7863,34.7863,1100.0
2013-08-30 12:25:00,55.78,55.86,55.73,55.78,7300.0,34.7863,34.8362,34.7551,34.7863,7300.0
2013-08-30 12:30:00,55.78,55.79,55.77,55.79,2400.0,34.7863,34.7925,34.78,34.7925,2400.0
2013-08-30 12:35:00,55.8,55.8,55.74,55.74,2100.0,34.7987,34.7987,34.7613,34.7613,2100.0
2013-08-30 12:40:00,55.76,55.78,55.71,55.71,20500.0,34.7738,34.7863,34.7426,34.7426,20500.0
2013-08-30 12:45:00,55.74,55.77,55.69,55.7,8300.0,34.7613,34.78,34.7301,34.7364,8300.0
2013-08-30 12:50:00,55.71,55.71,55.68,55.68,2700.0,34.7426,34.7426,34.7239,34.7239,2700.0
2013-08-30 12:55:00,55.68,55.75,55.67,55.74,4400.0,34.7239,34.7676,34.7177,34.7613,4400.0
2013-08-30 13:00:00,55.72,55.73,55.66,55.68,6800.0,34.7489,34.7551,34.7114,34.7239,6800.0
2013-08-30 13:05:00,55.68,55.75,55.66,55.67,6100.0,34.7239,34.7676,34.7114,34.7177,6100.0
2013-08-30 13:10:00,55.69,55.73,55.68,55.68,5000.0,34.7301,34.7551,34.7239,34.7239,5000.0
2013-08-30 13:15:00,55.69,55.77,55.65,55.65,8800.0,34.7301,34.78,34.7052,34.7052,8800.0
2013-08-30 13:20:00,55.68,55.72,55.68,55.71,4400.0,34.7239,34.7489,34.7239,34.7426,4400.0
2013-08-30 13:25:00,55.72,55.72,55.65,55.7,5700.0,34.7489,34.7489,34.7052,34.7364,5700.0
2013-08-30 13:30:00,55.71,55.71,55.6,55.62,8400.0,34.7426,34.7426,34.674,34.6865,8400.0
2013-08-30 13:35:00,55.63,55.76,55.63,55.7,13700.0,34.6927,34.7738,34.6927,34.7364,13700.0
2013-08-30 13:40:00,55.68,55.75,55.67,55.75,4800.0,34.7239,34.7676,34.7177,34.7676,4800.0
2013-08-30 13:45:00,55.76,55.79,55.7,55.7,5300.0,34.7738,34.7925,34.7364,34.7364,5300.0
2013-08-30 13:50:00,55.7,55.72,55.7,55.71,9500.0,34.7364,34.7489,34.7364,34.7426,9500.0
2013-08-30 13:55:00,55.71,55.71,55.69,55.7,15100.0,34.7426,34.7426,34.7301,34.7364,15100.0
2013-08-30 14:00:00,55.7,55.73,55.68,55.7,14500.0,34.7364,34.7551,34.7239,34.7364,14500.0
2013-08-30 14:05:00,55.71,55.71,55.7,55.7,5200.0,34.7426,34.7426,34.7364,34.7364,5200.0
2013-08-30 14:10:00,55.71,55.74,55.7,55.7,11700.0,34.7426,34.7613,34.7364,34.7364,11700.0
2013-08-30 14:15:00,55.7,55.72,55.68,55.69,12300.0,34.7364,34.7489,34.7239,34.7301,12300.0
2013-08-30 14:20:00,55.68,55.77,55.63,55.74,28300.0,34.7239,34.78,34.6927,34.7613,28300.0
2013-08-30 14:25:00,55.74,55.74,55.67,55.67,3200.0,34.7613,34.7613,34.7177,34.7177,3200.0
2013-08-30 14:30:00,55.7,55.72,55.64,55.64,3700.0,34.7364,34.7489,34.699,34.699,3700.0
2013-08-30 14:35:00,55.63,55.63,55.53,55.53,2800.0,34.6927,34.6927,34.6304,34.6304,2800.0
2013-08-30 14:40:00,55.54,55.62,55.54,55.6,4400.0,34.6366,34.6865,34.6366,34.674,4400.0
2013-08-30 14:45:00,55.6,55.62,55.57,55.57,3800.0,34.674,34.6865,34.6553,34.6553,3800.0
2013-08-30 14:50:00,55.59,55.59,55.51,55.52,6500.0,34.6678,34.6678,34.6179,34.6241,6500.0
2013-08-30 14:55:00,55.51,55.72,55.51,55.71,21900.0,34.6179,34.7489,34.6179,34.7426,21900.0
2013-08-30 15:00:00,55.71,55.77,55.66,55.66,8300.0,34.7426,34.78,34.7114,34.7114,8300.0
2013-08-30 15:05:00,55.65,55.65,55.47,55.47,4500.0,34.7052,34.7052,34.5929,34.5929,4500.0
2013-08-30 15:10:00,55.46,55.63,55.46,55.62,11500.0,34.5867,34.6927,34.5867,34.6865,11500.0
2013-08-30 15:15:00,55.64,55.69,55.57,55.69,9000.0,34.699,34.7301,34.6553,34.7301,9000.0
2013-08-30 15:20:00,55.67,55.73,55.63,55.66,11300.0,34.7177,34.7551,34.6927,34.7114,11300.0
2013-08-30 15:25:00,55.67,55.67,55.61,55.62,13100.0,34.7177,34.7177,34.6803,34.6865,13100.0
2013-08-30 15:30:00,55.62,55.62,55.51,55.53,21400.0,34.6865,34.6865,34.6179,34.6304,21400.0
2013-08-30 15:35:00,55.53,55.57,55.52,55.55,23800.0,34.6304,34.6553,34.6241,34.6428,23800.0
2013-08-30 15:40:00,55.55,55.57,55.5,55.51,25700.0,34.6428,34.6553,34.6117,34.6179,25700.0
2013-08-30 15:45:00,55.5,55.5,55.36,55.37,46100.0,34.6117,34.6117,34.5243,34.5306,46100.0
2013-08-30 15:50:00,55.37,55.39,55.33,55.35,25500.0,34.5306,34.5431,34.5056,34.5181,25500.0
2013-08-30 15:55:00,55.35,55.71,55.35,55.6,131300.0,34.5181,34.7426,34.5181,34.674,131300.0
2013-09-03 09:30:00,56.11,56.28,55.98,56.27,24000.0,34.9921,35.0981,34.911,35.0918,24000.0
2013-09-03 09:35:00,56.15,56.26,55.77,55.87,25100.0,35.017,35.0856,34.78,34.8424,25100.0
2013-09-03 09:40:00,55.87,55.92,55.81,55.89,28900.0,34.8424,34.8736,34.805,34.8549,28900.0
2013-09-03 09:45:00,55.87,55.95,55.66,55.67,13700.0,34.8424,34.8923,34.7114,34.7177,13700.0
2013-09-03 09:50:00,55.75,55.82,55.62,55.64,7100.0,34.7676,34.8112,34.6865,34.699,7100.0
2013-09-03 09:55:00,55.75,55.88,55.72,55.77,4000.0,34.7676,34.8486,34.7489,34.78,4000.0
2013-09-03 10:00:00,55.74,55.9,55.64,55.8,19000.0,34.7613,34.8611,34.699,34.7987,19000.0
2013-09-03 10:05:00,55.88,55.9,55.72,55.84,17300.0,34.8486,34.8611,34.7489,34.8237,17300.0
2013-09-03 10:10:00,55.85,55.85,55.6,55.65,13300.0,34.8299,34.8299,34.674,34.7052,13300.0
2013-09-03 10:15:00,55.65,55.7,55.62,55.7,37700.0,34.7052,34.7364,34.6865,34.7364,37700.0
2013-09-03 10:20:00,55.67,55.67,55.42,55.42,52000.0,34.7177,34.7177,34.5618,34.5618,52000.0
2013-09-03 10:25:00,55.37,55.45,55.34,55.42,9900.0,34.5306,34.5805,34.5119,34.5618,9900.0
2013-09-03 10:30:00,55.46,55.46,55.19,55.23,16200.0,34.5867,34.5867,34.4183,34.4433,16200.0
2013-09-03 10:35:00,55.24,55.24,54.95,54.95,19300.0,34.4495,34.4495,34.2687,34.2687,19300.0
2013-09-03 10:40:00,54.93,54.93,54.68,54.68,14900.0,34.2562,34.2562,34.1003,34.1003,14900.0
2013-09-03 10:45:00,54.69,54.79,54.64,54.64,21300.0,34.1065,34.1689,34.0753,34.0753,21300.0
2013-09-03 10:50:00,54.7,54.7,54.47,54.47,19200.0,34.1127,34.1127,33.9693,33.9693,19200.0
2013-09-03 10:55:00,54.46,54.52,54.34,54.52,26100.0,33.9631,34.0005,33.8882,34.0005,26100.0
2013-09-03 11:00:00,54.53,54.62,54.47,54.48,8000.0,34.0067,34.0629,33.9693,33.9755,8000.0
2013-09-03 11:05:00,54.45,54.51,54.36,54.45,6300.0,33.9568,33.9943,33.9007,33.9568,6300.0
2013-09-03 11:10:00,54.42,54.43,54.27,54.27,5100.0,33.9381,33.9444,33.8446,33.8446,5100.0
2013-09-03 11:15:00,54.29,54.29,54.13,54.13,13300.0,33.8571,33.8571,33.7573,33.7573,13300.0
2013-09-03 11:20:00,54.17,54.35,54.06,54.35,16500.0,33.7822,33.8945,33.7136,33.8945,16500.0
2013-09-03 11:25:00,54.34,54.79,54.29,54.75,61900.0,33.8882,34.1689,33.8571,34.1439,61900.0
2013-09-03 11:30:00,54.74,54.75,54.54,54.54,46900.0,34.1377,34.1439,34.013,34.013,46900.0
2013-09-03 11:35:00,54.53,54.56,54.41,54.52,19000.0,34.0067,34.0254,33.9319,34.0005,19000.0
2013-09-03 11:40:00,54.51,54.57,54.36,54.51,12100.0,33.9943,34.0317,33.9007,33.9943,12100.0
2013-09-03 11:45:00,54.5,54.5,54.34,54.44,16900.0,33.988,33.988,33.8882,33.9506,16900.0
2013-09-03 11:50:00,54.41,54.43,54.25,54.25,8800.0,33.9319,33.9444,33.8321,33.8321,8800.0
2013-09-03 11:55:00,54.3,54.52,54.25,54.45,8400.0,33.8633,34.0005,33.8321,33.9568,8400.0
2013-09-03 12:00:00,54.46,54.55,54.43,54.53,6100.0,33.9631,34.0192,33.9444,34.0067,6100.0
2013-09-03 12:05:00,54.52,54.54,54.47,54.54,6500.0,34.0005,34.013,33.9693,34.013,6500.0
2013-09-03 12:10:00,54.54,54.55,54.39,54.42,7300.0,34.013,34.0192,33.9194,33.9381,7300.0
2013-09-03 12:15:00,54.46,54.49,54.36,54.36,5200.0,33.9631,33.9818,33.9007,33.9007,5200.0
2013-09-03 12:20:00,54.38,54.39,54.27,54.32,7300.0,33.9132,33.9194,33.8446,33.8758,7300.0
2013-09-03 12:25:00,54.3,54.34,54.21,54.29,42500.0,33.8633,33.8882,33.8072,33.8571,42500.0
2013-09-03 12:30:00,54.29,54.43,54.29,54.43,5600.0,33.8571,33.9444,33.8571,33.9444,5600.0
2013-09-03 12:35:00,54.4,54.47,54.3,54.31,6800.0,33.9257,33.9693,33.8633,33.8695,6800.0
2013-09-03 12:40:00,54.27,54.35,54.21,54.35,4700.0,33.8446,33.8945,33.8072,33.8945,4700.0
2013-09-03 12:45:00,54.35,54.43,54.28,54.4,6100.0,33.8945,33.9444,33.8508,33.9257,6100.0
2013-09-03 12:50:00,54.35,54.38,54.27,54.32,4800.0,33.8945,33.9132,33.8446,33.8758,4800.0
2013-09-03 12:55:00,54.32,54.4,54.28,54.35,6000.0,33.8758,33.9257,33.8508,33.8945,6000.0
2013-09-03 13:00:00,54.33,54.34,54.28,54.3,4700.0,33.882,33.8882,33.8508,33.8633,4700.0
2013-09-03 13:05:00,54.32,54.39,54.25,54.39,8000.0,33.8758,33.9194,33.8321,33.9194,8000.0
2013-09-03 13:10:00,54.39,54.47,54.38,54.41,7200.0,33.9194,33.9693,33.9132,33.9319,7200.0
2013-09-03 13:15:00,54.4,54.4,54.23,54.23,3700.0,33.9257,33.9257,33.8196,33.8196,3700.0
2013-09-03 13:20:00,54.23,54.34,54.23,54.27,8200.0,33.8196,33.8882,33.8196,33.8446,8200.0
2013-09-03 13:25:00,54.28,54.32,54.24,54.24,5400.0,33.8508,33.8758,33.8259,33.8259,5400.0
2013-09-03 13:30:00,54.23,54.32,54.22,54.31,8000.0,33.8196,33.8758,33.8134,33.8695,8000.0
2013-09-03 13:35:00,54.3,54.3,54.13,54.13,6100.0,33.8633,33.8633,33.7573,33.7573,6100.0
2013-09-03 13:40:00,54.15,54.22,54.11,54.14,10400.0,33.7697,33.8134,33.7448,33.7635,10400.0
2013-09-03 13:45:00,54.11,54.18,54.09,54.18,11300.0,33.7448,33.7885,33.7323,33.7885,11300.0
2013-09-03 13:50:00,54.2,54.25,54.06,54.1,11700.0,33.8009,33.8321,33.7136,33.7386,11700.0
2013-09-03 13:55:00,54.09,54.15,54.04,54.11,11800.0,33.7323,33.7697,33.7011,33.7448,11800.0
2013-09-03 14:00:00,54.13,54.14,54.1,54.14,12600.0,33.7573,33.7635,33.7386,33.7635,12600.0
2013-09-03 14:05:00,54.14,54.14,53.98,53.98,13000.0,33.7635,33.7635,33.6637,33.6637,13000.0
2013-09-03 14:10:00,53.99,54.13,53.99,54.13,17600.0,33.67,33.7573,33.67,33.7573,17600.0
2013-09-03 14:15:00,54.13,54.23,54.12,54.19,13800.0,33.7573,33.8196,33.751,33.7947,13800.0
2013-09-03 14:20:00,54.18,54.22,54.13,54.21,11200.0,33.7885,33.8134,33.7573,33.8072,11200.0
2013-09-03 14:25:00,54.22,54.23,54.17,54.23,7300.0,33.8134,33.8196,33.7822,33.8196,7300.0
2013-09-03 14:30:00,54.26,54.28,54.24,54.25,5900.0,33.8383,33.8508,33.8259,33.8321,5900.0
2013-09-03 14:35:00,54.25,54.27,54.21,54.21,6000.0,33.8321,33.8446,33.8072,33.8072,6000.0
2013-09-03 14:40:00,54.21,54.25,54.07,54.08,14900.0,33.8072,33.8321,33.7199,33.7261,14900.0
2013-09-03 14:45:00,54.07,54.16,54.07,54.11,10000.0,33.7199,33.776,33.7199,33.7448,10000.0
2013-09-03 14:50:00,54.1,54.12,54.05,54.09,13900.0,33.7386,33.751,33.7074,33.7323,13900.0
2013-09-03 14:55:00,54.12,54.21,54.11,54.21,6600.0,33.751,33.8072,33.7448,33.8072,6600.0
2013-09-03 15:00:00,54.21,54.24,54.21,54.23,8100.0,33.8072,33.8259,33.8072,33.8196,8100.0
2013-09-03 15:05:00,54.24,54.26,54.2,54.26,12600.0,33.8259,33.8383,33.8009,33.8383,12600.0
2013-09-03 15:10:00,54.26,54.31,54.26,54.27,12000.0,33.8383,33.8695,33.8383,33.8446,12000.0
2013-09-03 15:15:00,54.28,54.3,54.25,54.29,12100.0,33.8508,33.8633,33.8321,33.8571,12100.0
2013-09-03 15:20:00,54.28,54.28,54.18,54.18,11800.0,33.8508,33.8508,33.7885,33.7885,11800.0
2013-09-03 15:25:00,54.18,54.19,54.09,54.1,18900.0,33.7885,33.7947,33.7323,33.7386,18900.0
2013-09-03 15:30:00,54.1,54.13,54.04,54.07,22000.0,33.7386,33.7573,33.7011,33.7199,22000.0
2013-09-03 15:35:00,54.07,54.11,54.01,54.04,24600.0,33.7199,33.7448,33.6824,33.7011,24600.0
2013-09-03 15:40:00,54.05,54.13,54.02,54.09,38200.0,33.7074,33.7573,33.6887,33.7323,38200.0
2013-09-03 15:45:00,54.09,54.14,53.93,54.03,53500.0,33.7323,33.7635,33.6325,33.6949,53500.0
2013-09-03 15:50:00,54.05,54.11,54.03,54.07,74700.0,33.7074,33.7448,33.6949,33.7199,74700.0
2013-09-03 15:55:00,54.09,54.14,54.08,54.1,78500.0,33.7323,33.7635,33.7261,33.7386,78500.0
2013-09-04 09:30:00,53.82,54.11,53.58,53.58,30900.0,33.5639,33.7448,33.4143,33.4143,30900.0
2013-09-04 09:35:00,53.61,53.71,53.44,53.53,16400.0,33.433,33.4953,33.327,33.3831,16400.0
2013-09-04 09:40:00,53.55,53.83,53.51,53.59,24000.0,33.3956,33.5702,33.3706,33.4205,24000.0
2013-09-04 09:45:00,53.59,53.61,53.39,53.41,12200.0,33.4205,33.433,33.2958,33.3083,12200.0
2013-09-04 09:50:00,53.41,53.48,53.28,53.3,14100.0,33.3083,33.3519,33.2272,33.2397,14100.0
2013-09-04 09:55:00,53.3,53.3,52.86,53.06,29500.0,33.2397,33.2397,32.9653,33.09,29500.0
2013-09-04 10:00:00,53.12,53.36,53.12,53.27,22600.0,33.1274,33.2771,33.1274,33.2209,22600.0
2013-09-04 10:05:00,53.3,53.43,53.28,53.43,10800.0,33.2397,33.3207,33.2272,33.3207,10800.0
2013-09-04 10:10:00,53.43,53.45,53.15,53.19,27500.0,33.3207,33.3332,33.1461,33.1711,27500.0
2013-09-04 10:15:00,53.23,53.46,53.23,53.42,22600.0,33.196,33.3394,33.196,33.3145,22600.0
2013-09-04 10:20:00,53.42,53.46,53.34,53.35,13800.0,33.3145,33.3394,33.2646,33.2708,13800.0
2013-09-04 10:25:00,53.32,53.35,53.22,53.28,16200.0,33.2521,33.2708,33.1898,33.2272,16200.0
2013-09-04 10:30:00,53.28,53.41,53.26,53.41,8100.0,33.2272,33.3083,33.2147,33.3083,8100.0
2013-09-04 10:35:00,53.38,53.42,53.28,53.3,6300.0,33.2895,33.3145,33.2272,33.2397,6300.0
2013-09-04 10:40:00,53.27,53.27,53.16,53.26,6600.0,33.2209,33.2209,33.1523,33.2147,6600.0
2013-09-04 10:45:00,53.26,53.33,53.21,53.27,8200.0,33.2147,33.2584,33.1835,33.2209,8200.0
2013-09-04 10:50:00,53.29,53.33,53.21,53.25,13700.0,33.2334,33.2584,33.1835,33.2085,13700.0
2013-09-04 10:55:00,53.2,53.28,53.18,53.24,7100.0,33.1773,33.2272,33.1648,33.2022,7100.0
2013-09-04 11:00:00,53.22,53.23,53.19,53.22,7200.0,33.1898,33.196,33.1711,33.1898,7200.0
2013-09-04 11:05:00,53.22,53.22,53.04,53.04,9700.0,33.1898,33.1898,33.0775,33.0775,9700.0
2013-09-04 11:10:00,53.05,53.06,52.93,52.94,16800.0,33.0837,33.09,33.0089,33.0151,16800.0
2013-09-04 11:15:00,52.95,53.05,52.92,53.05,15800.0,33.0214,33.0837,33.0027,33.0837,15800.0
2013-09-04 11:20:00,53.06,53.26,53.05,53.1,15700.0,33.09,33.2147,33.0837,33.1149,15700.0
2013-09-04 11:25:00,53.09,53.16,53.06,53.07,6000.0,33.1087,33.1523,33.09,33.0962,6000.0
2013-09-04 11:30:00,53.09,53.09,52.9,53.05,30300.0,33.1087,33.1087,32.9902,33.0837,30300.0
2013-09-04 11:35:00,53.04,53.15,53.03,53.14,10600.0,33.0775,33.1461,33.0713,33.1399,10600.0
2013-09-04 11:40:00,53.15,53.28,53.08,53.14,23200.0,33.1461,33.2272,33.1025,33.1399,23200.0
2013-09-04 11:45:00,53.13,53.14,53.03,53.04,11200.0,33.1336,33.1399,33.0713,33.0775,11200.0
2013-09-04 11:50:00,53.06,53.11,53.02,53.11,10900.0,33.09,33.1212,33.065,33.1212,10900.0
2013-09-04 11:55:00,53.12,53.21,53.12,53.2,4700.0,33.1274,33.1835,33.1274,33.1773,4700.0
2013-09-04 12:00:00,53.21,53.21,53.01,53.02,8900.0,33.1835,33.1835,33.0588,33.065,8900.0
2013-09-04 12:05:00,53.01,53.1,53.01,53.1,7300.0,33.0588,33.1149,33.0588,33.1149,7300.0
2013-09-04 12:10:00,53.11,53.25,53.11,53.2,9800.0,33.1212,33.2085,33.1212,33.1773,9800.0
2013-09-04 12:15:00,53.16,53.16,53.1,53.16,8800.0,33.1523,33.1523,33.1149,33.1523,8800.0
2013-09-04 12:20:00,53.16,53.16,53.1,53.13,6500.0,33.1523,33.1523,33.1149,33.1336,6500.0
2013-09-04 12:25:00,53.18,53.18,53.08,53.1,7100.0,33.1648,33.1648,33.1025,33.1149,7100.0
2013-09-04 12:30:00,53.1,53.24,53.09,53.23,14100.0,33.1149,33.2022,33.1087,33.196,14100.0
2013-09-04 12:35:00,53.24,53.27,53.16,53.21,7600.0,33.2022,33.2209,33.1523,33.1835,7600.0
2013-09-04 12:40:00,53.24,53.27,53.2,53.22,6800.0,33.2022,33.2209,33.1773,33.1898,6800.0
2013-09-04 12:45:00,53.25,53.27,53.21,53.26,4900.0,33.2085,33.2209,33.1835,33.2147,4900.0
2013-09-04 12:50:00,53.26,53.33,53.23,53.28,8200.0,33.2147,33.2584,33.196,33.2272,8200.0
2013-09-04 12:55:00,53.25,53.25,53.19,53.21,6600.0,33.2085,33.2085,33.1711,33.1835,6600.0
2013-09-04 13:00:00,53.24,53.28,53.22,53.24,5800.0,33.2022,33.2272,33.1898,33.2022,5800.0
2013-09-04 13:05:00,53.24,53.35,53.24,53.34,8700.0,33.2022,33.2708,33.2022,33.2646,8700.0
2013-09-04 13:10:00,53.34,53.34,53.29,53.29,5600.0,33.2646,33.2646,33.2334,33.2334,5600.0
2013-09-04 13:15:00,53.31,53.33,53.3,53.33,5300.0,33.2459,33.2584,33.2397,33.2584,5300.0
2013-09-04 13:20:00,53.33,53.33,53.28,53.28,9000.0,33.2584,33.2584,33.2272,33.2272,9000.0
2013-09-04 13:25:00,53.28,53.3,53.27,53.27,8600.0,33.2272,33.2397,33.2209,33.2209,8600.0
2013-09-04 13:30:00,53.28,53.28,53.19,53.2,9400.0,33.2272,33.2272,33.1711,33.1773,9400.0
2013-09-04 13:35:00,53.2,53.22,53.18,53.2,8700.0,33.1773,33.1898,33.1648,33.1773,8700.0
2013-09-04 13:40:00,53.2,53.2,53.13,53.14,13400.0,33.1773,33.1773,33.1336,33.1399,13400.0
2013-09-04 13:45:00,53.14,53.15,53.13,53.14,6400.0,33.1399,33.1461,33.1336,33.1399,6400.0
2013-09-04 13:50:00,53.14,53.14,53.02,53.03,14000.0,33.1399,33.1399,33.065,33.0713,14000.0
2013-09-04 13:55:00,53.03,53.03,52.92,52.95,17000.0,33.0713,33.0713,33.0027,33.0214,17000.0
2013-09-04 14:00:00,52.93,53.02,52.92,53.0,15800.0,33.0089,33.065,33.0027,33.0526,15800.0
2013-09-04 14:05:00,53.02,53.02,52.94,52.94,11100.0,33.065,33.065,33.0151,33.0151,11100.0
2013-09-04 14:10:00,52.94,52.99,52.88,52.9,16000.0,33.0151,33.0463,32.9777,32.9902,16000.0
2013-09-04 14:15:00,52.9,52.91,52.75,52.78,26700.0,32.9902,32.9964,32.8967,32.9154,26700.0
2013-09-04 14:20:00,52.79,52.96,52.78,52.91,13000.0,32.9216,33.0276,32.9154,32.9964,13000.0
2013-09-04 14:25:00,52.88,52.95,52.88,52.93,7900.0,32.9777,33.0214,32.9777,33.0089,7900.0
2013-09-04 14:30:00,52.94,52.96,52.89,52.95,10100.0,33.0151,33.0276,32.984,33.0214,10100.0
2013-09-04 14:35:00,52.94,52.98,52.94,52.98,12500.0,33.0151,33.0401,33.0151,33.0401,12500.0
2013-09-04 14:40:00,52.98,53.03,52.95,52.98,12800.0,33.0401,33.0713,33.0214,33.0401,12800.0
2013-09-04 14:45:00,52.98,53.02,52.95,53.01,12700.0,33.0401,33.065,33.0214,33.0588,12700.0
2013-09-04 14:50:00,53.01,53.02,52.97,53.01,8900.0,33.0588,33.065,33.0339,33.0588,8900.0
2013-09-04 14:55:00,53.01,53.08,53.01,53.01,17800.0,33.0588,33.1025,33.0588,33.0588,17800.0
2013-09-04 15:00:00,53.01,53.07,53.01,53.06,9400.0,33.0588,33.0962,33.0588,33.09,9400.0
2013-09-04 15:05:00,53.05,53.06,53.02,53.02,13100.0,33.0837,33.09,33.065,33.065,13100.0
2013-09-04 15:10:00,53.02,53.03,52.99,53.01,11300.0,33.065,33.0713,33.0463,33.0588,11300.0
2013-09-04 15:15:00,53.02,53.04,52.97,53.04,13900.0,33.065,33.0775,33.0339,33.0775,13900.0
2013-09-04 15:20:00,53.04,53.06,52.99,53.01,15100.0,33.0775,33.09,33.0463,33.0588,15100.0
2013-09-04 15:25:00,53.02,53.03,52.92,52.95,19200.0,33.065,33.0713,33.0027,33.0214,19200.0
2013-09-04 15:30:00,52.98,52.98,52.87,52.91,24300.0,33.0401,33.0401,32.9715,32.9964,24300.0
2013-09-04 15:35:00,52.92,52.93,52.85,52.87,20000.0,33.0027,33.0089,32.959,32.9715,20000.0
2013-09-04 15:40:00,52.87,52.87,52.77,52.79,28400.0,32.9715,32.9715,32.9091,32.9216,28400.0
2013-09-04 15:45:00,52.8,52.83,52.78,52.8,55200.0,32.9278,32.9465,32.9154,32.9278,55200.0
2013-09-04 15:50:00,52.8,52.92,52.77,52.86,67600.0,32.9278,33.0027,32.9091,32.9653,67600.0
2013-09-04 15:55:00,52.85,52.85,52.78,52.78,104600.0,32.959,32.959,32.9154,32.9154,104600.0
2013-09-05 09:30:00,52.99,52.99,52.51,52.51,29100.0,33.0463,33.0463,32.747,32.747,29100.0
2013-09-05 09:35:00,52.51,52.51,52.13,52.33,14900.0,32.747,32.747,32.51,32.6347,14900.0
2013-09-05 09:40:00,52.3,52.35,52.0,52.01,26200.0,32.616,32.6472,32.4289,32.4352,26200.0
2013-09-05 09:45:00,52.07,52.14,51.93,51.94,25700.0,32.4726,32.5162,32.3853,32.3915,25700.0
2013-09-05 09:50:00,51.98,52.17,51.97,52.09,32200.0,32.4165,32.535,32.4102,32.4851,32200.0
2013-09-05 09:55:00,52.12,52.26,52.02,52.2,29800.0,32.5038,32.5911,32.4414,32.5537,29800.0
2013-09-05 10:00:00,52.24,52.3,52.08,52.16,15300.0,32.5786,32.616,32.4788,32.5287,15300.0
2013-09-05 10:05:00,52.2,52.24,52.02,52.16,17900.0,32.5537,32.5786,32.4414,32.5287,17900.0
2013-09-05 10:10:00,52.2,52.3,52.16,52.18,30500.0,32.5537,32.616,32.5287,32.5412,30500.0
2013-09-05 10:15:00,52.16,52.24,52.16,52.2,33100.0,32.5287,32.5786,32.5287,32.5537,33100.0
2013-09-05 10:20:00,52.2,52.22,52.04,52.06,20400.0,32.5537,32.5661,32.4539,32.4664,20400.0
2013-09-05 10:25:00,52.09,52.1,51.96,52.0,16800.0,32.4851,32.4913,32.404,32.4289,16800.0
2013-09-05 10:30:00,52.02,52.04,51.92,51.96,19600.0,32.4414,32.4539,32.379,32.404,19600.0
2013-09-05 10:35:00,51.95,51.95,51.64,51.7,28100.0,32.3978,32.3978,32.2044,32.2418,28100.0
2013-09-05 10:40:00,51.65,51.66,51.42,51.42,45400.0,32.2107,32.2169,32.0672,32.0672,45400.0
2013-09-05 10:45:00,51.41,51.5,51.33,51.43,29800.0,32.061,32.1171,32.0111,32.0735,29800.0
2013-09-05 10:50:00,51.42,51.46,51.39,51.45,26000.0,32.0672,32.0922,32.0485,32.0859,26000.0
2013-09-05 10:55:00,51.45,51.45,51.29,51.33,29400.0,32.0859,32.0859,31.9862,32.0111,29400.0
2013-09-05 11:00:00,51.33,51.37,51.17,51.25,56900.0,32.0111,32.036,31.9113,31.9612,56900.0
2013-09-05 11:05:00,51.27,51.32,51.12,51.26,128100.0,31.9737,32.0049,31.8801,31.9674,128100.0
2013-09-05 11:10:00,51.27,51.29,51.15,51.26,45600.0,31.9737,31.9862,31.8988,31.9674,45600.0
2013-09-05 11:15:00,51.25,51.26,51.01,51.08,78400.0,31.9612,31.9674,31.8115,31.8552,78400.0
2013-09-05 11:20:00,51.1,51.29,51.05,51.09,51000.0,31.8677,31.9862,31.8365,31.8614,51000.0
2013-09-05 11:25:00,51.07,51.31,51.05,51.19,53900.0,31.849,31.9986,31.8365,31.9238,53900.0
2013-09-05 11:30:00,51.19,51.4,51.19,51.35,17600.0,31.9238,32.0548,31.9238,32.0236,17600.0
2013-09-05 11:35:00,51.35,51.4,51.28,51.4,22900.0,32.0236,32.0548,31.9799,32.0548,22900.0
2013-09-05 11:40:00,51.41,51.44,51.35,51.43,39600.0,32.061,32.0797,32.0236,32.0735,39600.0
2013-09-05 11:45:00,51.39,51.44,51.34,51.42,44700.0,32.0485,32.0797,32.0173,32.0672,44700.0
2013-09-05 11:50:00,51.45,51.62,51.43,51.62,21400.0,32.0859,32.192,32.0735,32.192,21400.0
2013-09-05 11:55:00,51.63,51.78,51.61,51.71,17000.0,32.1982,32.2917,32.1857,32.2481,17000.0
2013-09-05 12:00:00,51.75,51.78,51.73,51.77,22400.0,32.273,32.2917,32.2606,32.2855,22400.0
2013-09-05 12:05:00,51.76,51.79,51.73,51.75,40700.0,32.2793,32.298,32.2606,32.273,40700.0
2013-09-05 12:10:00,51.76,51.79,51.73,51.75,39800.0,32.2793,32.298,32.2606,32.273,39800.0
2013-09-05 12:15:00,51.76,51.78,51.75,51.77,36300.0,32.2793,32.2917,32.273,32.2855,36300.0
2013-09-05 12:20:00,51.75,51.78,51.74,51.75,16000.0,32.273,32.2917,32.2668,32.273,16000.0
2013-09-05 12:25:00,51.76,51.82,51.73,51.75,36300.0,32.2793,32.3167,32.2606,32.273,36300.0
2013-09-05 12:30:00,51.75,51.77,51.7,51.76,14000.0,32.273,32.2855,32.2418,32.2793,14000.0
2013-09-05 12:35:00,51.75,51.76,51.74,51.75,38000.0,32.273,32.2793,32.2668,32.273,38000.0
2013-09-05 12:40:00,51.75,51.84,51.75,51.84,54700.0,32.273,32.3292,32.273,32.3292,54700.0
2013-09-05 12:45:00,51.85,51.87,51.83,51.86,15500.0,32.3354,32.3479,32.3229,32.3416,15500.0
2013-09-05 12:50:00,51.86,51.86,51.74,51.75,51500.0,32.3416,32.3416,32.2668,32.273,51500.0
2013-09-05 12:55:00,51.75,51.83,51.74,51.8,60300.0,32.273,32.3229,32.2668,32.3042,60300.0
2013-09-05 13:00:00,51.8,51.84,51.72,51.74,36400.0,32.3042,32.3292,32.2543,32.2668,36400.0
2013-09-05 13:05:00,51.73,51.78,51.64,51.7,16600.0,32.2606,32.2917,32.2044,32.2418,16600.0
2013-09-05 13:10:00,51.7,51.73,51.66,51.72,11300.0,32.2418,32.2606,32.2169,32.2543,11300.0
2013-09-05 13:15:00,51.71,51.76,51.67,51.68,14900.0,32.2481,32.2793,32.2231,32.2294,14900.0
2013-09-05 13:20:00,51.7,51.75,51.7,51.73,16200.0,32.2418,32.273,32.2418,32.2606,16200.0
2013-09-05 13:25:00,51.73,51.82,51.7,51.81,23100.0,32.2606,32.3167,32.2418,32.3104,23100.0
2013-09-05 13:30:00,51.8,51.81,51.79,51.79,10300.0,32.3042,32.3104,32.298,32.298,10300.0
2013-09-05 13:35:00,51.79,51.81,51.79,51.79,20100.0,32.298,32.3104,32.298,32.298,20100.0
2013-09-05 13:40:00,51.8,51.96,51.79,51.85,33500.0,32.3042,32.404,32.298,32.3354,33500.0
2013-09-05 13:45:00,51.85,51.92,51.85,51.87,9800.0,32.3354,32.379,32.3354,32.3479,9800.0
2013-09-05 13:50:00,51.89,51.96,51.77,51.78,103800.0,32.3603,32.404,32.2855,32.2917,103800.0
2013-09-05 13:55:00,51.8,51.84,51.76,51.76,37000.0,32.3042,32.3292,32.2793,32.2793,37000.0
2013-09-05 14:00:00,51.79,51.91,51.78,51.9,38000.0,32.298,32.3728,32.2917,32.3666,38000.0
2013-09-05 14:05:00,51.9,51.91,51.87,51.88,19100.0,32.3666,32.3728,32.3479,32.3541,19100.0
2013-09-05 14:10:00,51.87,51.87,51.84,51.84,12100.0,32.3479,32.3479,32.3292,32.3292,12100.0
2013-09-05 14:15:00,51.85,51.85,51.78,51.82,52400.0,32.3354,32.3354,32.2917,32.3167,52400.0
2013-09-05 14:20:00,51.81,51.84,51.78,51.82,25100.0,32.3104,32.3292,32.2917,32.3167,25100.0
2013-09-05 14:25:00,51.82,51.82,51.78,51.79,45700.0,32.3167,32.3167,32.2917,32.298,45700.0
2013-09-05 14:30:00,51.79,51.79,51.68,51.75,55200.0,32.298,32.298,32.2294,32.273,55200.0
2013-09-05 14:35:00,51.75,51.75,51.7,51.75,46200.0,32.273,32.273,32.2418,32.273,46200.0
2013-09-05 14:40:00,51.75,51.75,51.71,51.71,31200.0,32.273,32.273,32.2481,32.2481,31200.0
2013-09-05 14:45:00,51.73,51.75,51.63,51.65,45300.0,32.2606,32.273,32.1982,32.2107,45300.0
2013-09-05 14:50:00,51.64,51.74,51.6,51.73,31400.0,32.2044,32.2668,32.1795,32.2606,31400.0
2013-09-05 14:55:00,51.74,51.75,51.7,51.7,21500.0,32.2668,32.273,32.2418,32.2418,21500.0
2013-09-05 15:00:00,51.71,51.79,51.66,51.67,62000.0,32.2481,32.298,32.2169,32.2231,62000.0
2013-09-05 15:05:00,51.66,51.7,51.65,51.65,18500.0,32.2169,32.2418,32.2107,32.2107,18500.0
2013-09-05 15:10:00,51.66,51.73,51.65,51.68,25700.0,32.2169,32.2606,32.2107,32.2294,25700.0
2013-09-05 15:15:00,51.66,51.71,51.66,51.66,25900.0,32.2169,32.2481,32.2169,32.2169,25900.0
2013-09-05 15:20:00,51.65,51.67,51.59,51.66,28200.0,32.2107,32.2231,32.1732,32.2169,28200.0
2013-09-05 15:25:00,51.66,51.67,51.64,51.66,14500.0,32.2169,32.2231,32.2044,32.2169,14500.0
2013-09-05 15:30:00,51.66,51.67,51.61,51.66,27700.0,32.2169,32.2231,32.1857,32.2169,27700.0
2013-09-05 15:35:00,51.66,51.72,51.64,51.7,29900.0,32.2169,32.2543,32.2044,32.2418,29900.0
2013-09-05 15:40:00,51.69,51.74,51.62,51.62,21400.0,32.2356,32.2668,32.192,32.192,21400.0
2013-09-05 15:45:00,51.62,51.65,51.57,51.58,41600.0,32.192,32.2107,32.1608,32.167,41600.0
2013-09-05 15:50:00,51.59,51.62,51.5,51.53,43700.0,32.1732,32.192,32.1171,32.1358,43700.0
2013-09-05 15:55:00,51.52,51.59,51.47,51.55,84000.0,32.1296,32.1732,32.0984,32.1483,84000.0
2013-09-06 09:30:00,52.03,52.22,51.6,51.63,70400.0,32.4476,32.5661,32.1795,32.1982,70400.0
2013-09-06 09:35:00,51.73,51.93,51.63,51.89,32400.0,32.2606,32.3853,32.1982,32.3603,32400.0
2013-09-06 09:40:00,51.84,52.0,51.65,51.65,30000.0,32.3292,32.4289,32.2107,32.2107,30000.0
2013-09-06 09:45:00,51.73,52.02,51.68,51.94,29000.0,32.2606,32.4414,32.2294,32.3915,29000.0
2013-09-06 09:50:00,51.97,52.03,51.88,52.0,36700.0,32.4102,32.4476,32.3541,32.4289,36700.0
2013-09-06 09:55:00,52.0,52.01,51.9,52.0,88200.0,32.4289,32.4352,32.3666,32.4289,88200.0
2013-09-06 10:00:00,52.01,52.17,51.93,51.93,67800.0,32.4352,32.535,32.3853,32.3853,67800.0
2013-09-06 10:05:00,51.93,52.14,51.81,51.89,52400.0,32.3853,32.5162,32.3104,32.3603,52400.0
2013-09-06 10:10:00,51.95,51.96,51.85,51.85,13700.0,32.3978,32.404,32.3354,32.3354,13700.0
2013-09-06 10:15:00,51.88,52.05,51.87,51.91,20400.0,32.3541,32.4601,32.3479,32.3728,20400.0
2013-09-06 10:20:00,51.91,52.05,51.84,51.9,18200.0,32.3728,32.4601,32.3292,32.3666,18200.0
2013-09-06 10:25:00,51.83,51.96,51.81,51.95,15500.0,32.3229,32.404,32.3104,32.3978,15500.0
2013-09-06 10:30:00,51.95,51.96,51.89,51.95,24500.0,32.3978,32.404,32.3603,32.3978,24500.0
2013-09-06 10:35:00,51.95,51.95,51.85,51.86,18700.0,32.3978,32.3978,32.3354,32.3416,18700.0
2013-09-06 10:40:00,51.86,51.95,51.86,51.91,27400.0,32.3416,32.3978,32.3416,32.3728,27400.0
2013-09-06 10:45:00,51.92,51.94,51.86,51.88,16500.0,32.379,32.3915,32.3416,32.3541,16500.0
2013-09-06 10:50:00,51.92,51.94,51.88,51.92,15300.0,32.379,32.3915,32.3541,32.379,15300.0
2013-09-06 10:55:00,51.92,51.95,51.91,51.93,25900.0,32.379,32.3978,32.3728,32.3853,25900.0
2013-09-06 11:00:00,51.95,51.96,51.92,51.95,30800.0,32.3978,32.404,32.379,32.3978,30800.0
2013-09-06 11:05:00,51.95,51.96,51.87,51.91,28100.0,32.3978,32.404,32.3479,32.3728,28100.0
2013-09-06 11:10:00,51.94,51.96,51.9,51.94,37900.0,32.3915,32.404,32.3666,32.3915,37900.0
2013-09-06 11:15:00,51.96,51.96,51.81,51.84,26300.0,32.404,32.404,32.3104,32.3292,26300.0
2013-09-06 11:20:00,51.84,51.9,51.82,51.83,12000.0,32.3292,32.3666,32.3167,32.3229,12000.0
2013-09-06 11:25:00,51.82,51.89,51.6,51.7,36800.0,32.3167,32.3603,32.1795,32.2418,36800.0
2013-09-06 11:30:00,51.7,51.81,51.69,51.8,14600.0,32.2418,32.3104,32.2356,32.3042,14600.0
2013-09-06 11:35:00,51.8,51.82,51.69,51.72,28600.0,32.3042,32.3167,32.2356,32.2543,28600.0
2013-09-06 11:40:00,51.69,51.72,51.64,51.72,9000.0,32.2356,32.2543,32.2044,32.2543,9000.0
2013-09-06 11:45:00,51.69,51.81,51.69,51.78,11100.0,32.2356,32.3104,32.2356,32.2917,11100.0
2013-09-06 11:50:00,51.8,51.81,51.76,51.81,59800.0,32.3042,32.3104,32.2793,32.3104,59800.0
2013-09-06 11:55:00,51.8,51.81,51.8,51.8,14200.0,32.3042,32.3104,32.3042,32.3042,14200.0
2013-09-06 12:00:00,51.81,51.82,51.78,51.79,10600.0,32.3104,32.3167,32.2917,32.298,10600.0
2013-09-06 12:05:00,51.8,51.81,51.66,51.67,46800.0,32.3042,32.3104,32.2169,32.2231,46800.0
2013-09-06 12:10:00,51.71,51.79,51.69,51.73,41000.0,32.2481,32.298,32.2356,32.2606,41000.0
2013-09-06 12:15:00,51.7,51.73,51.69,51.72,4500.0,32.2418,32.2606,32.2356,32.2543,4500.0
2013-09-06 12:20:00,51.75,51.75,51.69,51.72,67700.0,32.273,32.273,32.2356,32.2543,67700.0
2013-09-06 12:25:00,51.72,51.73,51.53,51.54,22700.0,32.2543,32.2606,32.1358,32.1421,22700.0
2013-09-06 12:30:00,51.54,51.79,51.52,51.76,18300.0,32.1421,32.298,32.1296,32.2793,18300.0
2013-09-06 12:35:00,51.76,51.81,51.75,51.8,11000.0,32.2793,32.3104,32.273,32.3042,11000.0
2013-09-06 12:40:00,51.8,51.89,51.79,51.82,14700.0,32.3042,32.3603,32.298,32.3167,14700.0
2013-09-06 12:45:00,51.83,51.94,51.83,51.88,15700.0,32.3229,32.3915,32.3229,32.3541,15700.0
2013-09-06 12:50:00,51.88,51.91,51.87,51.89,10200.0,32.3541,32.3728,32.3479,32.3603,10200.0
2013-09-06 12:55:00,51.9,51.92,51.88,51.91,10500.0,32.3666,32.379,32.3541,32.3728,10500.0
2013-09-06 13:00:00,51.9,51.94,51.87,51.9,13800.0,32.3666,32.3915,32.3479,32.3666,13800.0
2013-09-06 13:05:00,51.9,51.95,51.9,51.95,10100.0,32.3666,32.3978,32.3666,32.3978,10100.0
2013-09-06 13:10:00,51.95,51.98,51.89,51.89,23800.0,32.3978,32.4165,32.3603,32.3603,23800.0
2013-09-06 13:15:00,51.91,51.99,51.89,51.98,14700.0,32.3728,32.4227,32.3603,32.4165,14700.0
2013-09-06 13:20:00,51.98,52.01,51.93,51.96,18700.0,32.4165,32.4352,32.3853,32.404,18700.0
2013-09-06 13:25:00,51.97,51.99,51.95,51.95,8200.0,32.4102,32.4227,32.3978,32.3978,8200.0
2013-09-06 13:30:00,51.94,52.02,51.94,52.0,46100.0,32.3915,32.4414,32.3915,32.4289,46100.0
2013-09-06 13:35:00,52.0,52.01,51.97,52.0,22200.0,32.4289,32.4352,32.4102,32.4289,22200.0
2013-09-06 13:40:00,52.0,52.0,51.95,51.97,14400.0,32.4289,32.4289,32.3978,32.4102,14400.0
2013-09-06 13:45:00,51.97,52.02,51.97,52.02,23500.0,32.4102,32.4414,32.4102,32.4414,23500.0
2013-09-06 13:50:00,52.01,52.15,51.99,51.99,19600.0,32.4352,32.5225,32.4227,32.4227,19600.0
2013-09-06 13:55:00,51.99,52.03,51.95,52.0,9600.0,32.4227,32.4476,32.3978,32.4289,9600.0
2013-09-06 14:00:00,52.02,52.13,52.0,52.1,9500.0,32.4414,32.51,32.4289,32.4913,9500.0
2013-09-06 14:05:00,52.1,52.19,52.1,52.19,8400.0,32.4913,32.5474,32.4913,32.5474,8400.0
2013-09-06 14:10:00,52.18,52.21,52.16,52.16,10600.0,32.5412,32.5599,32.5287,32.5287,10600.0
2013-09-06 14:15:00,52.18,52.24,52.17,52.24,17400.0,32.5412,32.5786,32.535,32.5786,17400.0
2013-09-06 14:20:00,52.25,52.38,52.22,52.26,36300.0,32.5848,32.6659,32.5661,32.5911,36300.0
2013-09-06 14:25:00,52.24,52.29,52.2,52.25,11600.0,32.5786,32.6098,32.5537,32.5848,11600.0
2013-09-06 14:30:00,52.25,52.34,52.25,52.27,7900.0,32.5848,32.641,32.5848,32.5973,7900.0
2013-09-06 14:35:00,52.29,52.3,52.25,52.26,9200.0,32.6098,32.616,32.5848,32.5911,9200.0
2013-09-06 14:40:00,52.28,52.29,52.25,52.25,7600.0,32.6036,32.6098,32.5848,32.5848,7600.0
2013-09-06 14:45:00,52.28,52.28,52.16,52.21,17700.0,32.6036,32.6036,32.5287,32.5599,17700.0
2013-09-06 14:50:00,52.2,52.23,52.12,52.12,55600.0,32.5537,32.5724,32.5038,32.5038,55600.0
2013-09-06 14:55:00,52.11,52.17,52.11,52.13,9400.0,32.4975,32.535,32.4975,32.51,9400.0
2013-09-06 15:00:00,52.16,52.32,52.16,52.22,15700.0,32.5287,32.6285,32.5287,32.5661,15700.0
2013-09-06 15:05:00,52.24,52.26,52.2,52.22,20700.0,32.5786,32.5911,32.5537,32.5661,20700.0
2013-09-06 15:10:00,52.2,52.2,52.03,52.03,19500.0,32.5537,32.5537,32.4476,32.4476,19500.0
2013-09-06 15:15:00,52.02,52.06,51.97,51.98,49500.0,32.4414,32.4664,32.4102,32.4165,49500.0
2013-09-06 15:20:00,51.96,52.0,51.94,52.0,23800.0,32.404,32.4289,32.3915,32.4289,23800.0
2013-09-06 15:25:00,51.99,52.01,51.94,51.99,30600.0,32.4227,32.4352,32.3915,32.4227,30600.0
2013-09-06 15:30:00,51.99,52.0,51.97,52.0,14800.0,32.4227,32.4289,32.4102,32.4289,14800.0
2013-09-06 15:35:00,52.0,52.01,51.97,51.98,30800.0,32.4289,32.4352,32.4102,32.4165,30800.0
2013-09-06 15:40:00,51.98,52.0,51.93,51.97,34600.0,32.4165,32.4289,32.3853,32.4102,34600.0
2013-09-06 15:45:00,52.0,52.01,51.97,51.98,54500.0,32.4289,32.4352,32.4102,32.4165,54500.0
2013-09-06 15:50:00,51.98,52.01,51.98,52.0,48900.0,32.4165,32.4352,32.4165,32.4289,48900.0
2013-09-06 15:55:00,52.0,52.01,51.83,51.88,117500.0,32.4289,32.4352,32.3229,32.3541,117500.0
2013-09-09 09:30:00,52.13,52.85,52.13,52.39,22000.0,32.51,32.959,32.51,32.6722,22000.0
2013-09-09 09:35:00,52.37,52.5,52.27,52.27,27900.0,32.6597,32.7408,32.5973,32.5973,27900.0
2013-09-09 09:40:00,52.31,52.32,51.98,51.98,12500.0,32.6223,32.6285,32.4165,32.4165,12500.0
2013-09-09 09:45:00,52.04,52.41,51.98,52.41,7400.0,32.4539,32.6846,32.4165,32.6846,7400.0
2013-09-09 09:50:00,52.35,52.39,52.2,52.24,8100.0,32.6472,32.6722,32.5537,32.5786,8100.0
2013-09-09 09:55:00,52.31,52.31,52.15,52.24,7400.0,32.6223,32.6223,32.5225,32.5786,7400.0
2013-09-09 10:00:00,52.37,52.45,52.23,52.25,6200.0,32.6597,32.7096,32.5724,32.5848,6200.0
2013-09-09 10:05:00,52.32,52.6,52.27,52.55,17200.0,32.6285,32.8031,32.5973,32.7719,17200.0
2013-09-09 10:10:00,52.52,52.55,52.36,52.48,10000.0,32.7532,32.7719,32.6534,32.7283,10000.0
2013-09-09 10:15:00,52.5,52.57,52.43,52.57,14200.0,32.7408,32.7844,32.6971,32.7844,14200.0
2013-09-09 10:20:00,52.52,52.67,52.5,52.6,19600.0,32.7532,32.8468,32.7408,32.8031,19600.0
2013-09-09 10:25:00,52.6,52.63,52.53,52.53,4700.0,32.8031,32.8218,32.7595,32.7595,4700.0
2013-09-09 10:30:00,52.55,52.57,52.44,52.5,9200.0,32.7719,32.7844,32.7033,32.7408,9200.0
2013-09-09 10:35:00,52.48,52.5,52.39,52.49,11800.0,32.7283,32.7408,32.6722,32.7345,11800.0
2013-09-09 10:40:00,52.5,52.56,52.45,52.5,10200.0,32.7408,32.7782,32.7096,32.7408,10200.0
2013-09-09 10:45:00,52.5,52.59,52.47,52.48,10200.0,32.7408,32.7969,32.722,32.7283,10200.0
2013-09-09 10:50:00,52.47,52.6,52.47,52.6,7000.0,32.722,32.8031,32.722,32.8031,7000.0
2013-09-09 10:55:00,52.6,52.65,52.57,52.6,14000.0,32.8031,32.8343,32.7844,32.8031,14000.0
2013-09-09 11:00:00,52.62,52.71,52.54,52.6,23600.0,32.8156,32.8717,32.7657,32.8031,23600.0
2013-09-09 11:05:00,52.59,52.6,52.5,52.54,17800.0,32.7969,32.8031,32.7408,32.7657,17800.0
2013-09-09 11:10:00,52.51,52.54,52.51,52.52,14000.0,32.747,32.7657,32.747,32.7532,14000.0
2013-09-09 11:15:00,52.54,52.59,52.49,52.59,15300.0,32.7657,32.7969,32.7345,32.7969,15300.0
2013-09-09 11:20:00,52.59,52.62,52.52,52.56,5600.0,32.7969,32.8156,32.7532,32.7782,5600.0
2013-09-09 11:25:00,52.54,52.6,52.49,52.51,12700.0,32.7657,32.8031,32.7345,32.747,12700.0
2013-09-09 11:30:00,52.49,52.52,52.44,52.51,7600.0,32.7345,32.7532,32.7033,32.747,7600.0
2013-09-09 11:35:00,52.5,52.52,52.43,52.45,65400.0,32.7408,32.7532,32.6971,32.7096,65400.0
2013-09-09 11:40:00,52.45,52.5,52.34,52.34,7600.0,32.7096,32.7408,32.641,32.641,7600.0
2013-09-09 11:45:00,52.34,52.42,52.31,52.33,9100.0,32.641,32.6909,32.6223,32.6347,9100.0
2013-09-09 11:50:00,52.33,52.34,52.27,52.31,8200.0,32.6347,32.641,32.5973,32.6223,8200.0
2013-09-09 11:55:00,52.33,52.44,52.31,52.44,11900.0,32.6347,32.7033,32.6223,32.7033,11900.0
2013-09-09 12:00:00,52.4,52.44,52.4,52.41,7400.0,32.6784,32.7033,32.6784,32.6846,7400.0
2013-09-09 12:05:00,52.45,52.54,52.39,52.41,15100.0,32.7096,32.7657,32.6722,32.6846,15100.0
2013-09-09 12:10:00,52.4,52.5,52.4,52.49,8900.0,32.6784,32.7408,32.6784,32.7345,8900.0
2013-09-09 12:15:00,52.5,52.5,52.43,52.49,8200.0,32.7408,32.7408,32.6971,32.7345,8200.0
2013-09-09 12:20:00,52.47,52.54,52.46,52.5,8100.0,32.722,32.7657,32.7158,32.7408,8100.0
2013-09-09 12:25:00,52.49,52.52,52.45,52.47,14300.0,32.7345,32.7532,32.7096,32.722,14300.0
2013-09-09 12:30:00,52.47,52.51,52.45,52.45,13100.0,32.722,32.747,32.7096,32.7096,13100.0
2013-09-09 12:35:00,52.45,52.5,52.44,52.45,6300.0,32.7096,32.7408,32.7033,32.7096,6300.0
2013-09-09 12:40:00,52.46,52.5,52.43,52.5,10900.0,32.7158,32.7408,32.6971,32.7408,10900.0
2013-09-09 12:45:00,52.48,52.5,52.45,52.45,12900.0,32.7283,32.7408,32.7096,32.7096,12900.0
2013-09-09 12:50:00,52.47,52.5,52.45,52.5,13800.0,32.722,32.7408,32.7096,32.7408,13800.0
2013-09-09 12:55:00,52.5,52.61,52.45,52.48,24600.0,32.7408,32.8094,32.7096,32.7283,24600.0
2013-09-09 13:00:00,52.48,52.52,52.46,52.47,12200.0,32.7283,32.7532,32.7158,32.722,12200.0
2013-09-09 13:05:00,52.48,52.51,52.43,52.47,10800.0,32.7283,32.747,32.6971,32.722,10800.0
2013-09-09 13:10:00,52.5,52.55,52.46,52.47,15000.0,32.7408,32.7719,32.7158,32.722,15000.0
2013-09-09 13:15:00,52.47,52.48,52.44,52.45,19800.0,32.722,32.7283,32.7033,32.7096,19800.0
2013-09-09 13:20:00,52.45,52.53,52.45,52.52,6900.0,32.7096,32.7595,32.7096,32.7532,6900.0
2013-09-09 13:25:00,52.5,52.51,52.48,52.5,3500.0,32.7408,32.747,32.7283,32.7408,3500.0
2013-09-09 13:30:00,52.49,52.54,52.45,52.45,12600.0,32.7345,32.7657,32.7096,32.7096,12600.0
2013-09-09 13:35:00,52.45,52.5,52.43,52.45,48700.0,32.7096,32.7408,32.6971,32.7096,48700.0
2013-09-09 13:40:00,52.45,52.48,52.45,52.46,9700.0,32.7096,32.7283,32.7096,32.7158,9700.0
2013-09-09 13:45:00,52.45,52.48,52.44,52.45,12700.0,32.7096,32.7283,32.7033,32.7096,12700.0
2013-09-09 13:50:00,52.45,52.46,52.43,52.43,14000.0,32.7096,32.7158,32.6971,32.6971,14000.0
2013-09-09 13:55:00,52.43,52.46,52.35,52.37,31000.0,32.6971,32.7158,32.6472,32.6597,31000.0
2013-09-09 14:00:00,52.38,52.46,52.35,52.37,28400.0,32.6659,32.7158,32.6472,32.6597,28400.0
2013-09-09 14:05:00,52.36,52.4,52.29,52.29,13000.0,32.6534,32.6784,32.6098,32.6098,13000.0
2013-09-09 14:10:00,52.29,52.38,52.23,52.35,26000.0,32.6098,32.6659,32.5724,32.6472,26000.0
2013-09-09 14:15:00,52.34,52.46,52.32,52.44,20700.0,32.641,32.7158,32.6285,32.7033,20700.0
2013-09-09 14:20:00,52.44,52.52,52.44,52.51,14200.0,32.7033,32.7532,32.7033,32.747,14200.0
2013-09-09 14:25:00,52.51,52.55,52.5,52.55,4600.0,32.747,32.7719,32.7408,32.7719,4600.0
2013-09-09 14:30:00,52.55,52.57,52.48,52.48,25000.0,32.7719,32.7844,32.7283,32.7283,25000.0
2013-09-09 14:35:00,52.48,52.54,52.48,52.53,9200.0,32.7283,32.7657,32.7283,32.7595,9200.0
2013-09-09 14:40:00,52.53,52.55,52.43,52.44,28000.0,32.7595,32.7719,32.6971,32.7033,28000.0
2013-09-09 14:45:00,52.43,52.5,52.38,52.4,16800.0,32.6971,32.7408,32.6659,32.6784,16800.0
2013-09-09 14:50:00,52.41,52.46,52.4,52.41,8300.0,32.6846,32.7158,32.6784,32.6846,8300.0
2013-09-09 14:55:00,52.41,52.46,52.39,52.4,10000.0,32.6846,32.7158,32.6722,32.6784,10000.0
2013-09-09 15:00:00,52.4,52.48,52.4,52.47,21700.0,32.6784,32.7283,32.6784,32.722,21700.0
2013-09-09 15:05:00,52.47,52.58,52.44,52.57,29100.0,32.722,32.7906,32.7033,32.7844,29100.0
2013-09-09 15:10:00,52.57,52.66,52.51,52.57,16700.0,32.7844,32.8405,32.747,32.7844,16700.0
2013-09-09 15:15:00,52.58,52.61,52.54,52.61,19000.0,32.7906,32.8094,32.7657,32.8094,19000.0
2013-09-09 15:20:00,52.62,52.65,52.6,52.61,23800.0,32.8156,32.8343,32.8031,32.8094,23800.0
2013-09-09 15:25:00,52.61,52.61,52.49,52.54,18900.0,32.8094,32.8094,32.7345,32.7657,18900.0
2013-09-09 15:30:00,52.54,52.63,52.53,52.63,32000.0,32.7657,32.8218,32.7595,32.8218,32000.0
2013-09-09 15:35:00,52.63,52.64,52.51,52.55,51200.0,32.8218,32.8281,32.747,32.7719,51200.0
2013-09-09 15:40:00,52.55,52.55,52.48,52.53,32100.0,32.7719,32.7719,32.7283,32.7595,32100.0
2013-09-09 15:45:00,52.54,52.58,52.46,52.47,36900.0,32.7657,32.7906,32.7158,32.722,36900.0
2013-09-09 15:50:00,52.48,52.58,52.44,52.55,43300.0,32.7283,32.7906,32.7033,32.7719,43300.0
2013-09-09 15:55:00,52.56,52.66,52.54,52.62,79000.0,32.7782,32.8405,32.7657,32.8156,79000.0
2013-09-10 09:30:00,52.93,53.27,52.78,52.78,26600.0,33.0089,33.2209,32.9154,32.9154,26600.0
2013-09-10 09:35:00,52.78,52.87,52.63,52.7,15700.0,32.9154,32.9715,32.8218,32.8655,15700.0
2013-09-10 09:40:00,52.72,53.0,52.69,52.83,9800.0,32.878,33.0526,32.8592,32.9465,9800.0
2013-09-10 09:45:00,52.82,52.85,52.65,52.84,8100.0,32.9403,32.959,32.8343,32.9528,8100.0
2013-09-10 09:50:00,52.88,52.88,52.66,52.75,10100.0,32.9777,32.9777,32.8405,32.8967,10100.0
2013-09-10 09:55:00,52.76,52.95,52.72,52.95,28800.0,32.9029,33.0214,32.878,33.0214,28800.0
2013-09-10 10:00:00,52.95,52.95,52.76,52.76,44100.0,33.0214,33.0214,32.9029,32.9029,44100.0
2013-09-10 10:05:00,52.78,52.93,52.76,52.83,24900.0,32.9154,33.0089,32.9029,32.9465,24900.0
2013-09-10 10:10:00,52.84,52.84,52.73,52.76,7600.0,32.9528,32.9528,32.8842,32.9029,7600.0
2013-09-10 10:15:00,52.8,52.9,52.77,52.77,14400.0,32.9278,32.9902,32.9091,32.9091,14400.0
2013-09-10 10:20:00,52.74,52.79,52.67,52.78,16100.0,32.8904,32.9216,32.8468,32.9154,16100.0
2013-09-10 10:25:00,52.77,52.92,52.76,52.89,13300.0,32.9091,33.0027,32.9029,32.984,13300.0
2013-09-10 10:30:00,52.88,52.91,52.85,52.91,3900.0,32.9777,32.9964,32.959,32.9964,3900.0
2013-09-10 10:35:00,52.9,52.91,52.86,52.89,7900.0,32.9902,32.9964,32.9653,32.984,7900.0
2013-09-10 10:40:00,52.89,52.89,52.71,52.78,48600.0,32.984,32.984,32.8717,32.9154,48600.0
2013-09-10 10:45:00,52.78,52.89,52.77,52.81,9400.0,32.9154,32.984,32.9091,32.9341,9400.0
2013-09-10 10:50:00,52.84,52.84,52.8,52.82,6500.0,32.9528,32.9528,32.9278,32.9403,6500.0
2013-09-10 10:55:00,52.84,52.91,52.83,52.88,18800.0,32.9528,32.9964,32.9465,32.9777,18800.0
2013-09-10 11:00:00,52.88,52.98,52.85,52.97,9400.0,32.9777,33.0401,32.959,33.0339,9400.0
2013-09-10 11:05:00,52.98,52.98,52.91,52.92,16700.0,33.0401,33.0401,32.9964,33.0027,16700.0
2013-09-10 11:10:00,52.91,52.92,52.8,52.81,28000.0,32.9964,33.0027,32.9278,32.9341,28000.0
2013-09-10 11:15:00,52.82,52.84,52.65,52.7,14300.0,32.9403,32.9528,32.8343,32.8655,14300.0
2013-09-10 11:20:00,52.69,52.76,52.65,52.7,36000.0,32.8592,32.9029,32.8343,32.8655,36000.0
2013-09-10 11:25:00,52.7,52.78,52.67,52.73,20500.0,32.8655,32.9154,32.8468,32.8842,20500.0
2013-09-10 11:30:00,52.73,52.85,52.73,52.82,41400.0,32.8842,32.959,32.8842,32.9403,41400.0
2013-09-10 11:35:00,52.81,52.82,52.78,52.81,8000.0,32.9341,32.9403,32.9154,32.9341,8000.0
2013-09-10 11:40:00,52.81,52.85,52.77,52.8,20100.0,32.9341,32.959,32.9091,32.9278,20100.0
2013-09-10 11:45:00,52.81,52.84,52.79,52.84,9800.0,32.9341,32.9528,32.9216,32.9528,9800.0
2013-09-10 11:50:00,52.84,52.86,52.78,52.84,14400.0,32.9528,32.9653,32.9154,32.9528,14400.0
2013-09-10 11:55:00,52.83,52.85,52.8,52.83,6900.0,32.9465,32.959,32.9278,32.9465,6900.0
2013-09-10 12:00:00,52.82,52.95,52.82,52.95,12700.0,32.9403,33.0214,32.9403,33.0214,12700.0
2013-09-10 12:05:00,52.95,53.02,52.95,52.96,49000.0,33.0214,33.065,33.0214,33.0276,49000.0
2013-09-10 12:10:00,52.95,52.98,52.8,52.84,17800.0,33.0214,33.0401,32.9278,32.9528,17800.0
2013-09-10 12:15:00,52.85,52.87,52.79,52.8,14800.0,32.959,32.9715,32.9216,32.9278,14800.0
2013-09-10 12:20:00,52.88,53.06,52.87,52.99,10900.0,32.9777,33.09,32.9715,33.0463,10900.0
2013-09-10 12:25:00,52.95,52.99,52.8,52.84,12600.0,33.0214,33.0463,32.9278,32.9528,12600.0
2013-09-10 12:30:00,52.82,52.87,52.8,52.8,4500.0,32.9403,32.9715,32.9278,32.9278,4500.0
2013-09-10 12:35:00,52.82,52.96,52.8,52.96,5900.0,32.9403,33.0276,32.9278,33.0276,5900.0
2013-09-10 12:40:00,52.95,53.02,52.93,53.0,11400.0,33.0214,33.065,33.0089,33.0526,11400.0
2013-09-10 12:45:00,52.99,53.03,52.93,53.02,7600.0,33.0463,33.0713,33.0089,33.065,7600.0
2013-09-10 12:50:00,53.01,53.06,52.9,52.9,11900.0,33.0588,33.09,32.9902,32.9902,11900.0
2013-09-10 12:55:00,52.9,52.9,52.81,52.87,7800.0,32.9902,32.9902,32.9341,32.9715,7800.0
2013-09-10 13:00:00,52.89,52.9,52.83,52.9,4600.0,32.984,32.9902,32.9465,32.9902,4600.0
2013-09-10 13:05:00,52.92,52.98,52.88,52.93,7000.0,33.0027,33.0401,32.9777,33.0089,7000.0
2013-09-10 13:10:00,52.93,52.95,52.86,52.91,8500.0,33.0089,33.0214,32.9653,32.9964,8500.0
2013-09-10 13:15:00,52.88,52.91,52.8,52.84,5800.0,32.9777,32.9964,32.9278,32.9528,5800.0
2013-09-10 13:20:00,52.83,52.85,52.76,52.83,10400.0,32.9465,32.959,32.9029,32.9465,10400.0
2013-09-10 13:25:00,52.84,52.98,52.82,52.98,16100.0,32.9528,33.0401,32.9403,33.0401,16100.0
2013-09-10 13:30:00,52.98,53.0,52.85,52.87,15000.0,33.0401,33.0526,32.959,32.9715,15000.0
2013-09-10 13:35:00,52.86,52.94,52.85,52.9,19200.0,32.9653,33.0151,32.959,32.9902,19200.0
2013-09-10 13:40:00,52.91,52.94,52.85,52.87,13300.0,32.9964,33.0151,32.959,32.9715,13300.0
2013-09-10 13:45:00,52.88,52.96,52.85,52.96,5500.0,32.9777,33.0276,32.959,33.0276,5500.0
2013-09-10 13:50:00,52.97,53.01,52.89,52.93,8800.0,33.0339,33.0588,32.984,33.0089,8800.0
2013-09-10 13:55:00,52.95,53.02,52.94,52.95,8900.0,33.0214,33.065,33.0151,33.0214,8900.0
2013-09-10 14:00:00,52.97,53.03,52.97,53.01,4300.0,33.0339,33.0713,33.0339,33.0588,4300.0
2013-09-10 14:05:00,53.04,53.08,52.94,52.99,15000.0,33.0775,33.1025,33.0151,33.0463,15000.0
2013-09-10 14:10:00,52.99,53.06,52.94,52.94,7700.0,33.0463,33.09,33.0151,33.0151,7700.0
2013-09-10 14:15:00,52.99,53.05,52.99,53.05,8000.0,33.0463,33.0837,33.0463,33.0837,8000.0
2013-09-10 14:20:00,53.04,53.07,52.97,53.0,7600.0,33.0775,33.0962,33.0339,33.0526,7600.0
2013-09-10 14:25:00,53.01,53.01,52.95,53.01,9200.0,33.0588,33.0588,33.0214,33.0588,9200.0
2013-09-10 14:30:00,53.0,53.03,52.93,52.96,13400.0,33.0526,33.0713,33.0089,33.0276,13400.0
2013-09-10 14:35:00,52.97,53.02,52.94,53.02,13700.0,33.0339,33.065,33.0151,33.065,13700.0
2013-09-10 14:40:00,53.03,53.07,52.95,52.98,22900.0,33.0713,33.0962,33.0214,33.0401,22900.0
2013-09-10 14:45:00,52.98,53.1,52.95,53.1,14700.0,33.0401,33.1149,33.0214,33.1149,14700.0
2013-09-10 14:50:00,53.09,53.12,53.06,53.09,18000.0,33.1087,33.1274,33.09,33.1087,18000.0
2013-09-10 14:55:00,53.09,53.16,53.06,53.16,16800.0,33.1087,33.1523,33.09,33.1523,16800.0
2013-09-10 15:00:00,53.16,53.18,53.11,53.16,24100.0,33.1523,33.1648,33.1212,33.1523,24100.0
2013-09-10 15:05:00,53.16,53.2,53.13,53.16,15500.0,33.1523,33.1773,33.1336,33.1523,15500.0
2013-09-10 15:10:00,53.15,53.2,53.12,53.19,52800.0,33.1461,33.1773,33.1274,33.1711,52800.0
2013-09-10 15:15:00,53.2,53.27,53.2,53.25,21700.0,33.1773,33.2209,33.1773,33.2085,21700.0
2013-09-10 15:20:00,53.26,53.32,53.23,53.28,26200.0,33.2147,33.2521,33.196,33.2272,26200.0
2013-09-10 15:25:00,53.29,53.35,53.26,53.3,31100.0,33.2334,33.2708,33.2147,33.2397,31100.0
2013-09-10 15:30:00,53.3,53.32,53.18,53.21,29400.0,33.2397,33.2521,33.1648,33.1835,29400.0
2013-09-10 15:35:00,53.2,53.21,53.08,53.2,31800.0,33.1773,33.1835,33.1025,33.1773,31800.0
2013-09-10 15:40:00,53.21,53.21,53.15,53.2,32300.0,33.1835,33.1835,33.1461,33.1773,32300.0
2013-09-10 15:45:00,53.23,53.26,53.16,53.22,48500.0,33.196,33.2147,33.1523,33.1898,48500.0
2013-09-10 15:50:00,53.23,53.3,53.19,53.26,63200.0,33.196,33.2397,33.1711,33.2147,63200.0
2013-09-10 15:55:00,53.26,53.4,53.25,53.38,82900.0,33.2147,33.302,33.2085,33.2895,82900.0
2013-09-11 09:30:00,52.98,53.09,52.82,53.06,52300.0,33.5124,33.582,33.4112,33.563,52300.0
2013-09-11 09:35:00,53.05,53.43,53.05,53.35,33400.0,33.5567,33.7971,33.5567,33.7465,33400.0
2013-09-11 09:40:00,53.36,53.44,53.31,53.36,16400.0,33.7528,33.8034,33.7212,33.7528,16400.0
2013-09-11 09:45:00,53.37,53.41,53.29,53.32,41000.0,33.7591,33.7844,33.7085,33.7275,41000.0
2013-09-11 09:50:00,53.33,53.41,53.3,53.33,29900.0,33.7338,33.7844,33.7149,33.7338,29900.0
2013-09-11 09:55:00,53.34,53.55,53.27,53.52,55600.0,33.7402,33.873,33.6959,33.854,55600.0
2013-09-11 10:00:00,53.53,53.63,53.44,53.61,20500.0,33.8603,33.9236,33.8034,33.9109,20500.0
2013-09-11 10:05:00,53.6,53.6,53.48,53.5,13100.0,33.9046,33.9046,33.8287,33.8414,13100.0
2013-09-11 10:10:00,53.5,53.57,53.48,53.51,13000.0,33.8414,33.8856,33.8287,33.8477,13000.0
2013-09-11 10:15:00,53.52,53.59,53.52,53.55,41100.0,33.854,33.8983,33.854,33.873,41100.0
2013-09-11 10:20:00,53.55,53.62,53.55,53.61,17900.0,33.873,33.9173,33.873,33.9109,17900.0
2013-09-11 10:25:00,53.62,53.63,53.54,53.63,79700.0,33.9173,33.9236,33.8667,33.9236,79700.0
2013-09-11 10:30:00,53.62,53.66,53.62,53.65,11600.0,33.9173,33.9426,33.9173,33.9362,11600.0
2013-09-11 10:35:00,53.64,53.67,53.59,53.61,12500.0,33.9299,33.9489,33.8983,33.9109,12500.0
2013-09-11 10:40:00,53.61,53.66,53.53,53.65,14600.0,33.9109,33.9426,33.8603,33.9362,14600.0
2013-09-11 10:45:00,53.66,53.68,53.64,53.67,8300.0,33.9426,33.9552,33.9299,33.9489,8300.0
2013-09-11 10:50:00,53.67,53.79,53.65,53.77,11700.0,33.9489,34.0248,33.9362,34.0122,11700.0
2013-09-11 10:55:00,53.77,53.78,53.65,53.67,8300.0,34.0122,34.0185,33.9362,33.9489,8300.0
2013-09-11 11:00:00,53.67,53.73,53.66,53.7,15000.0,33.9489,33.9869,33.9426,33.9679,15000.0
2013-09-11 11:05:00,53.71,53.72,53.65,53.72,9900.0,33.9742,33.9805,33.9362,33.9805,9900.0
2013-09-11 11:10:00,53.71,53.72,53.66,53.68,4900.0,33.9742,33.9805,33.9426,33.9552,4900.0
2013-09-11 11:15:00,53.68,53.72,53.66,53.7,7000.0,33.9552,33.9805,33.9426,33.9679,7000.0
2013-09-11 11:20:00,53.7,53.76,53.69,53.75,14000.0,33.9679,34.0058,33.9616,33.9995,14000.0
2013-09-11 11:25:00,53.74,53.76,53.73,53.75,16500.0,33.9932,34.0058,33.9869,33.9995,16500.0
2013-09-11 11:30:00,53.73,53.78,53.71,53.76,15700.0,33.9869,34.0185,33.9742,34.0058,15700.0
2013-09-11 11:35:00,53.78,53.93,53.78,53.92,13200.0,34.0185,34.1134,34.0185,34.107,13200.0
2013-09-11 11:40:00,53.92,54.04,53.92,53.96,26100.0,34.107,34.1829,34.107,34.1323,26100.0
2013-09-11 11:45:00,53.97,53.99,53.88,53.88,39500.0,34.1387,34.1513,34.0817,34.0817,39500.0
2013-09-11 11:50:00,53.88,53.92,53.87,53.92,22000.0,34.0817,34.107,34.0754,34.107,22000.0
2013-09-11 11:55:00,53.91,53.92,53.88,53.88,20900.0,34.1007,34.107,34.0817,34.0817,20900.0
2013-09-11 12:00:00,53.86,53.86,53.77,53.79,15100.0,34.0691,34.0691,34.0122,34.0248,15100.0
2013-09-11 12:05:00,53.8,53.83,53.77,53.83,16200.0,34.0311,34.0501,34.0122,34.0501,16200.0
2013-09-11 12:10:00,53.83,53.89,53.83,53.83,8300.0,34.0501,34.0881,34.0501,34.0501,8300.0
2013-09-11 12:15:00,53.83,53.88,53.82,53.84,8800.0,34.0501,34.0817,34.0438,34.0564,8800.0
2013-09-11 12:20:00,53.83,53.9,53.81,53.87,10800.0,34.0501,34.0944,34.0375,34.0754,10800.0
2013-09-11 12:25:00,53.86,53.89,53.86,53.88,11100.0,34.0691,34.0881,34.0691,34.0817,11100.0
2013-09-11 12:30:00,53.89,53.89,53.83,53.84,10500.0,34.0881,34.0881,34.0501,34.0564,10500.0
2013-09-11 12:35:00,53.85,53.85,53.79,53.81,13100.0,34.0628,34.0628,34.0248,34.0375,13100.0
2013-09-11 12:40:00,53.8,53.83,53.78,53.8,8800.0,34.0311,34.0501,34.0185,34.0311,8800.0
2013-09-11 12:45:00,53.8,53.86,53.8,53.83,15600.0,34.0311,34.0691,34.0311,34.0501,15600.0
2013-09-11 12:50:00,53.82,53.82,53.75,53.78,8400.0,34.0438,34.0438,33.9995,34.0185,8400.0
2013-09-11 12:55:00,53.76,53.84,53.76,53.84,7400.0,34.0058,34.0564,34.0058,34.0564,7400.0
2013-09-11 13:00:00,53.85,53.91,53.8,53.91,24000.0,34.0628,34.1007,34.0311,34.1007,24000.0
2013-09-11 13:05:00,53.89,53.96,53.89,53.93,10000.0,34.0881,34.1323,34.0881,34.1134,10000.0
2013-09-11 13:10:00,53.94,53.98,53.92,53.98,7800.0,34.1197,34.145,34.107,34.145,7800.0
2013-09-11 13:15:00,53.99,54.01,53.96,54.0,12400.0,34.1513,34.164,34.1323,34.1576,12400.0
2013-09-11 13:20:00,53.98,53.98,53.93,53.96,4700.0,34.145,34.145,34.1134,34.1323,4700.0
2013-09-11 13:25:00,53.95,53.97,53.9,53.95,10200.0,34.126,34.1387,34.0944,34.126,10200.0
2013-09-11 13:30:00,53.95,54.1,53.95,54.1,19000.0,34.126,34.2209,34.126,34.2209,19000.0
2013-09-11 13:35:00,54.07,54.11,53.99,53.99,9800.0,34.2019,34.2272,34.1513,34.1513,9800.0
2013-09-11 13:40:00,54.0,54.11,54.0,54.08,17200.0,34.1576,34.2272,34.1576,34.2082,17200.0
2013-09-11 13:45:00,54.06,54.08,53.96,54.07,16200.0,34.1956,34.2082,34.1323,34.2019,16200.0
2013-09-11 13:50:00,54.08,54.16,54.08,54.15,14200.0,34.2082,34.2588,34.2082,34.2525,14200.0
2013-09-11 13:55:00,54.15,54.23,54.15,54.22,10500.0,34.2525,34.3031,34.2525,34.2968,10500.0
2013-09-11 14:00:00,54.22,54.3,54.16,54.23,20200.0,34.2968,34.3474,34.2588,34.3031,20200.0
2013-09-11 14:05:00,54.22,54.23,54.16,54.2,11700.0,34.2968,34.3031,34.2588,34.2842,11700.0
2013-09-11 14:10:00,54.21,54.21,54.0,54.06,21900.0,34.2905,34.2905,34.1576,34.1956,21900.0
2013-09-11 14:15:00,54.07,54.08,53.99,54.02,18300.0,34.2019,34.2082,34.1513,34.1703,18300.0
2013-09-11 14:20:00,54.01,54.03,54.0,54.03,29200.0,34.164,34.1766,34.1576,34.1766,29200.0
2013-09-11 14:25:00,54.03,54.03,53.95,54.01,48800.0,34.1766,34.1766,34.126,34.164,48800.0
2013-09-11 14:30:00,54.01,54.11,54.0,54.11,12800.0,34.164,34.2272,34.1576,34.2272,12800.0
2013-09-11 14:35:00,54.12,54.18,54.1,54.12,13100.0,34.2335,34.2715,34.2209,34.2335,13100.0
2013-09-11 14:40:00,54.11,54.19,54.1,54.16,9900.0,34.2272,34.2778,34.2209,34.2588,9900.0
2013-09-11 14:45:00,54.16,54.19,54.16,54.16,13500.0,34.2588,34.2778,34.2588,34.2588,13500.0
2013-09-11 14:50:00,54.16,54.22,54.12,54.13,10700.0,34.2588,34.2968,34.2335,34.2399,10700.0
2013-09-11 14:55:00,54.13,54.16,54.05,54.05,13300.0,34.2399,34.2588,34.1893,34.1893,13300.0
2013-09-11 15:00:00,54.05,54.19,54.05,54.17,17900.0,34.1893,34.2778,34.1893,34.2652,17900.0
2013-09-11 15:05:00,54.17,54.17,54.11,54.12,16700.0,34.2652,34.2652,34.2272,34.2335,16700.0
2013-09-11 15:10:00,54.12,54.2,54.12,54.18,19900.0,34.2335,34.2842,34.2335,34.2715,19900.0
2013-09-11 15:15:00,54.19,54.27,54.18,54.22,20300.0,34.2778,34.3284,34.2715,34.2968,20300.0
2013-09-11 15:20:00,54.21,54.23,54.18,54.21,24400.0,34.2905,34.3031,34.2715,34.2905,24400.0
2013-09-11 15:25:00,54.22,54.27,54.2,54.25,13000.0,34.2968,34.3284,34.2842,34.3158,13000.0
2013-09-11 15:30:00,54.24,54.35,54.24,54.28,28000.0,34.3095,34.379,34.3095,34.3348,28000.0
2013-09-11 15:35:00,54.28,54.36,54.28,54.36,19900.0,34.3348,34.3854,34.3348,34.3854,19900.0
2013-09-11 15:40:00,54.35,54.48,54.33,54.46,42200.0,34.379,34.4613,34.3664,34.4486,42200.0
2013-09-11 15:45:00,54.46,54.52,54.46,54.51,35100.0,34.4486,34.4866,34.4486,34.4802,35100.0
2013-09-11 15:50:00,54.51,54.56,54.4,54.4,74700.0,34.4802,34.5119,34.4107,34.4107,74700.0
2013-09-11 15:55:00,54.41,54.55,54.41,54.55,103700.0,34.417,34.5055,34.417,34.5055,103700.0
2013-09-12 09:30:00,54.85,54.95,54.63,54.83,26700.0,34.6953,34.7586,34.5561,34.6827,26700.0
2013-09-12 09:35:00,54.84,55.27,54.84,55.12,24100.0,34.689,34.961,34.689,34.8661,24100.0
2013-09-12 09:40:00,55.17,55.17,54.9,54.93,26200.0,34.8977,34.8977,34.7269,34.7459,26200.0
2013-09-12 09:45:00,54.93,54.94,54.77,54.85,23100.0,34.7459,34.7522,34.6447,34.6953,23100.0
2013-09-12 09:50:00,54.85,54.97,54.81,54.89,21900.0,34.6953,34.7712,34.67,34.7206,21900.0
2013-09-12 09:55:00,54.88,54.89,54.78,54.83,30900.0,34.7143,34.7206,34.651,34.6827,30900.0
2013-09-12 10:00:00,54.82,54.86,54.79,54.85,26600.0,34.6763,34.7016,34.6574,34.6953,26600.0
2013-09-12 10:05:00,54.84,54.85,54.67,54.67,35400.0,34.689,34.6953,34.5814,34.5814,35400.0
2013-09-12 10:10:00,54.64,54.71,54.47,54.5,22600.0,34.5625,34.6068,34.4549,34.4739,22600.0
2013-09-12 10:15:00,54.51,54.54,54.19,54.23,74400.0,34.4802,34.4992,34.2778,34.3031,74400.0
2013-09-12 10:20:00,54.25,54.26,54.17,54.23,20800.0,34.3158,34.3221,34.2652,34.3031,20800.0
2013-09-12 10:25:00,54.22,54.26,54.18,54.25,21000.0,34.2968,34.3221,34.2715,34.3158,21000.0
2013-09-12 10:30:00,54.24,54.25,54.2,54.2,12800.0,34.3095,34.3158,34.2842,34.2842,12800.0
2013-09-12 10:35:00,54.2,54.21,54.16,54.2,16400.0,34.2842,34.2905,34.2588,34.2842,16400.0
2013-09-12 10:40:00,54.19,54.26,54.16,54.24,31200.0,34.2778,34.3221,34.2588,34.3095,31200.0
2013-09-12 10:45:00,54.24,54.26,54.2,54.23,82200.0,34.3095,34.3221,34.2842,34.3031,82200.0
2013-09-12 10:50:00,54.22,54.22,54.18,54.2,22800.0,34.2968,34.2968,34.2715,34.2842,22800.0
2013-09-12 10:55:00,54.2,54.21,54.19,54.2,11500.0,34.2842,34.2905,34.2778,34.2842,11500.0
2013-09-12 11:00:00,54.21,54.21,54.08,54.08,10700.0,34.2905,34.2905,34.2082,34.2082,10700.0
2013-09-12 11:05:00,54.06,54.07,53.98,53.99,10800.0,34.1956,34.2019,34.145,34.1513,10800.0
2013-09-12 11:10:00,53.99,54.01,53.87,54.0,36800.0,34.1513,34.164,34.0754,34.1576,36800.0
2013-09-12 11:15:00,54.0,54.02,53.97,53.98,38700.0,34.1576,34.1703,34.1387,34.145,38700.0
2013-09-12 11:20:00,53.97,54.0,53.95,53.98,6600.0,34.1387,34.1576,34.126,34.145,6600.0
2013-09-12 11:25:00,53.97,54.0,53.93,54.0,5300.0,34.1387,34.1576,34.1134,34.1576,5300.0
2013-09-12 11:30:00,54.0,54.0,53.89,53.95,18800.0,34.1576,34.1576,34.0881,34.126,18800.0
2013-09-12 11:35:00,53.95,53.99,53.95,53.98,11300.0,34.126,34.1513,34.126,34.145,11300.0
2013-09-12 11:40:00,53.96,54.0,53.94,54.0,14700.0,34.1323,34.1576,34.1197,34.1576,14700.0
2013-09-12 11:45:00,53.99,54.0,53.98,54.0,13600.0,34.1513,34.1576,34.145,34.1576,13600.0
2013-09-12 11:50:00,54.0,54.0,53.95,53.97,19700.0,34.1576,34.1576,34.126,34.1387,19700.0
2013-09-12 11:55:00,53.98,53.98,53.89,53.89,15600.0,34.145,34.145,34.0881,34.0881,15600.0
2013-09-12 12:00:00,53.9,53.9,53.79,53.82,11700.0,34.0944,34.0944,34.0248,34.0438,11700.0
2013-09-12 12:05:00,53.83,53.98,53.83,53.97,22900.0,34.0501,34.145,34.0501,34.1387,22900.0
2013-09-12 12:10:00,53.97,54.09,53.97,54.05,75600.0,34.1387,34.2146,34.1387,34.1893,75600.0
2013-09-12 12:15:00,54.05,54.06,54.02,54.06,46200.0,34.1893,34.1956,34.1703,34.1956,46200.0
2013-09-12 12:20:00,54.05,54.12,54.05,54.11,7400.0,34.1893,34.2335,34.1893,34.2272,7400.0
2013-09-12 12:25:00,54.11,54.12,54.1,54.11,3200.0,34.2272,34.2335,34.2209,34.2272,3200.0
2013-09-12 12:30:00,54.12,54.12,53.99,54.0,48800.0,34.2335,34.2335,34.1513,34.1576,48800.0
2013-09-12 12:35:00,54.01,54.01,53.94,53.97,12400.0,34.164,34.164,34.1197,34.1387,12400.0
2013-09-12 12:40:00,53.97,54.03,53.97,54.01,26600.0,34.1387,34.1766,34.1387,34.164,26600.0
2013-09-12 12:45:00,54.02,54.06,54.02,54.05,23400.0,34.1703,34.1956,34.1703,34.1893,23400.0
2013-09-12 12:50:00,54.05,54.11,54.05,54.1,11400.0,34.1893,34.2272,34.1893,34.2209,11400.0
2013-09-12 12:55:00,54.11,54.12,54.11,54.12,3400.0,34.2272,34.2335,34.2272,34.2335,3400.0
2013-09-12 13:00:00,54.12,54.12,54.08,54.09,15100.0,34.2335,34.2335,34.2082,34.2146,15100.0
2013-09-12 13:05:00,54.1,54.1,54.08,54.1,15900.0,34.2209,34.2209,34.2082,34.2209,15900.0
2013-09-12 13:10:00,54.1,54.11,54.08,54.1,22000.0,34.2209,34.2272,34.2082,34.2209,22000.0
2013-09-12 13:15:00,54.11,54.12,54.09,54.1,8400.0,34.2272,34.2335,34.2146,34.2209,8400.0
2013-09-12 13:20:00,54.1,54.14,54.1,54.14,16400.0,34.2209,34.2462,34.2209,34.2462,16400.0
2013-09-12 13:25:00,54.14,54.19,54.13,54.19,16600.0,34.2462,34.2778,34.2399,34.2778,16600.0
2013-09-12 13:30:00,54.19,54.19,54.16,54.18,19000.0,34.2778,34.2778,34.2588,34.2715,19000.0
2013-09-12 13:35:00,54.18,54.22,54.17,54.22,12500.0,34.2715,34.2968,34.2652,34.2968,12500.0
2013-09-12 13:40:00,54.22,54.22,54.15,54.19,41900.0,34.2968,34.2968,34.2525,34.2778,41900.0
2013-09-12 13:45:00,54.18,54.2,54.16,54.16,13300.0,34.2715,34.2842,34.2588,34.2588,13300.0
2013-09-12 13:50:00,54.16,54.17,54.12,54.14,7700.0,34.2588,34.2652,34.2335,34.2462,7700.0
2013-09-12 13:55:00,54.14,54.16,54.13,54.14,16700.0,34.2462,34.2588,34.2399,34.2462,16700.0
2013-09-12 14:00:00,54.14,54.15,54.1,54.14,15400.0,34.2462,34.2525,34.2209,34.2462,15400.0
2013-09-12 14:05:00,54.14,54.16,54.13,54.14,19200.0,34.2462,34.2588,34.2399,34.2462,19200.0
2013-09-12 14:10:00,54.14,54.16,54.12,54.14,32200.0,34.2462,34.2588,34.2335,34.2462,32200.0
2013-09-12 14:15:00,54.14,54.16,54.14,54.15,21600.0,34.2462,34.2588,34.2462,34.2525,21600.0
2013-09-12 14:20:00,54.15,54.15,54.13,54.14,18100.0,34.2525,34.2525,34.2399,34.2462,18100.0
2013-09-12 14:25:00,54.13,54.17,54.13,54.17,23200.0,34.2399,34.2652,34.2399,34.2652,23200.0
2013-09-12 14:30:00,54.16,54.17,54.15,54.16,27100.0,34.2588,34.2652,34.2525,34.2588,27100.0
2013-09-12 14:35:00,54.16,54.2,54.15,54.2,28900.0,34.2588,34.2842,34.2525,34.2842,28900.0
2013-09-12 14:40:00,54.18,54.21,54.18,54.2,23300.0,34.2715,34.2905,34.2715,34.2842,23300.0
2013-09-12 14:45:00,54.19,54.21,54.18,54.19,25200.0,34.2778,34.2905,34.2715,34.2778,25200.0
2013-09-12 14:50:00,54.18,54.19,54.17,54.19,18100.0,34.2715,34.2778,34.2652,34.2778,18100.0
2013-09-12 14:55:00,54.19,54.19,54.14,54.14,9400.0,34.2778,34.2778,34.2462,34.2462,9400.0
2013-09-12 15:00:00,54.15,54.18,54.14,54.17,14100.0,34.2525,34.2715,34.2462,34.2652,14100.0
2013-09-12 15:05:00,54.18,54.18,54.13,54.14,17900.0,34.2715,34.2715,34.2399,34.2462,17900.0
2013-09-12 15:10:00,54.15,54.15,54.1,54.11,18000.0,34.2525,34.2525,34.2209,34.2272,18000.0
2013-09-12 15:15:00,54.11,54.12,54.07,54.08,17300.0,34.2272,34.2335,34.2019,34.2082,17300.0
2013-09-12 15:20:00,54.09,54.11,54.07,54.1,24600.0,34.2146,34.2272,34.2019,34.2209,24600.0
2013-09-12 15:25:00,54.1,54.12,54.08,54.11,29900.0,34.2209,34.2335,34.2082,34.2272,29900.0
2013-09-12 15:30:00,54.11,54.12,54.08,54.1,28400.0,34.2272,34.2335,34.2082,34.2209,28400.0
2013-09-12 15:35:00,54.09,54.12,54.07,54.1,50600.0,34.2146,34.2335,34.2019,34.2209,50600.0
2013-09-12 15:40:00,54.11,54.21,54.1,54.19,37300.0,34.2272,34.2905,34.2209,34.2778,37300.0
2013-09-12 15:45:00,54.2,54.29,54.2,54.28,38000.0,34.2842,34.3411,34.2842,34.3348,38000.0
2013-09-12 15:50:00,54.29,54.29,54.23,54.25,37400.0,34.3411,34.3411,34.3031,34.3158,37400.0
2013-09-12 15:55:00,54.25,54.27,54.22,54.26,90400.0,34.3158,34.3284,34.2968,34.3221,90400.0
2013-09-13 09:30:00,54.2,54.71,54.1,54.55,9700.0,34.2842,34.6068,34.2209,34.5055,9700.0
2013-09-13 09:35:00,54.56,54.56,54.16,54.4,6900.0,34.5119,34.5119,34.2588,34.4107,6900.0
2013-09-13 09:40:00,54.34,54.4,54.22,54.28,4200.0,34.3727,34.4107,34.2968,34.3348,4200.0
2013-09-13 09:45:00,54.27,54.44,54.22,54.4,13900.0,34.3284,34.436,34.2968,34.4107,13900.0
2013-09-13 09:50:00,54.4,54.61,54.4,54.51,7600.0,34.4107,34.5435,34.4107,34.4802,7600.0
2013-09-13 09:55:00,54.52,54.63,54.38,54.38,5500.0,34.4866,34.5561,34.398,34.398,5500.0
2013-09-13 10:00:00,54.44,54.58,54.38,54.55,22600.0,34.436,34.5245,34.398,34.5055,22600.0
2013-09-13 10:05:00,54.52,54.61,54.44,54.48,18800.0,34.4866,34.5435,34.436,34.4613,18800.0
2013-09-13 10:10:00,54.5,54.53,54.42,54.42,24300.0,34.4739,34.4929,34.4233,34.4233,24300.0
2013-09-13 10:15:00,54.41,54.49,54.3,54.47,31800.0,34.417,34.4676,34.3474,34.4549,31800.0
2013-09-13 10:20:00,54.46,54.49,54.4,54.41,7800.0,34.4486,34.4676,34.4107,34.417,7800.0
2013-09-13 10:25:00,54.41,54.46,54.4,54.45,4900.0,34.417,34.4486,34.4107,34.4423,4900.0
2013-09-13 10:30:00,54.46,54.54,54.45,54.53,5200.0,34.4486,34.4992,34.4423,34.4929,5200.0
2013-09-13 10:35:00,54.51,54.51,54.45,54.47,3000.0,34.4802,34.4802,34.4423,34.4549,3000.0
2013-09-13 10:40:00,54.48,54.52,54.46,54.46,4600.0,34.4613,34.4866,34.4486,34.4486,4600.0
2013-09-13 10:45:00,54.48,54.5,54.45,54.47,4600.0,34.4613,34.4739,34.4423,34.4549,4600.0
2013-09-13 10:50:00,54.47,54.59,54.47,54.58,11500.0,34.4549,34.5308,34.4549,34.5245,11500.0
2013-09-13 10:55:00,54.58,54.8,54.58,54.79,23600.0,34.5245,34.6637,34.5245,34.6574,23600.0
2013-09-13 11:00:00,54.76,54.82,54.75,54.82,12700.0,34.6384,34.6763,34.6321,34.6763,12700.0
2013-09-13 11:05:00,54.81,54.84,54.73,54.82,23700.0,34.67,34.689,34.6194,34.6763,23700.0
2013-09-13 11:10:00,54.81,54.86,54.8,54.84,29400.0,34.67,34.7016,34.6637,34.689,29400.0
2013-09-13 11:15:00,54.84,54.89,54.79,54.82,12000.0,34.689,34.7206,34.6574,34.6763,12000.0
2013-09-13 11:20:00,54.79,54.8,54.76,54.79,7600.0,34.6574,34.6637,34.6384,34.6574,7600.0
2013-09-13 11:25:00,54.79,54.86,54.73,54.73,13400.0,34.6574,34.7016,34.6194,34.6194,13400.0
2013-09-13 11:30:00,54.72,54.73,54.66,54.67,6300.0,34.6131,34.6194,34.5751,34.5814,6300.0
2013-09-13 11:35:00,54.67,54.69,54.66,54.67,11600.0,34.5814,34.5941,34.5751,34.5814,11600.0
2013-09-13 11:40:00,54.67,54.82,54.67,54.8,7300.0,34.5814,34.6763,34.5814,34.6637,7300.0
2013-09-13 11:45:00,54.81,54.84,54.77,54.81,18500.0,34.67,34.689,34.6447,34.67,18500.0
2013-09-13 11:50:00,54.84,54.99,54.81,54.99,23600.0,34.689,34.7839,34.67,34.7839,23600.0
2013-09-13 11:55:00,54.96,54.96,54.87,54.87,6300.0,34.7649,34.7649,34.708,34.708,6300.0
2013-09-13 12:00:00,54.84,54.86,54.73,54.73,7700.0,34.689,34.7016,34.6194,34.6194,7700.0
2013-09-13 12:05:00,54.74,54.75,54.7,54.71,3100.0,34.6257,34.6321,34.6004,34.6068,3100.0
2013-09-13 12:10:00,54.72,54.72,54.65,54.68,16900.0,34.6131,34.6131,34.5688,34.5878,16900.0
2013-09-13 12:15:00,54.69,54.7,54.58,54.6,14000.0,34.5941,34.6004,34.5245,34.5372,14000.0
2013-09-13 12:20:00,54.6,54.6,54.52,54.57,14000.0,34.5372,34.5372,34.4866,34.5182,14000.0
2013-09-13 12:25:00,54.57,54.57,54.49,54.52,13500.0,34.5182,34.5182,34.4676,34.4866,13500.0
2013-09-13 12:30:00,54.52,54.57,54.52,54.57,7800.0,34.4866,34.5182,34.4866,34.5182,7800.0
2013-09-13 12:35:00,54.58,54.59,54.53,54.55,6500.0,34.5245,34.5308,34.4929,34.5055,6500.0
2013-09-13 12:40:00,54.54,54.55,54.48,54.52,4700.0,34.4992,34.5055,34.4613,34.4866,4700.0
2013-09-13 12:45:00,54.52,54.52,54.48,54.52,5100.0,34.4866,34.4866,34.4613,34.4866,5100.0
2013-09-13 12:50:00,54.51,54.52,54.48,54.49,2400.0,34.4802,34.4866,34.4613,34.4676,2400.0
2013-09-13 12:55:00,54.5,54.5,54.46,54.46,2800.0,34.4739,34.4739,34.4486,34.4486,2800.0
2013-09-13 13:00:00,54.47,54.48,54.44,54.48,8000.0,34.4549,34.4613,34.436,34.4613,8000.0
2013-09-13 13:05:00,54.47,54.47,54.43,54.43,3500.0,34.4549,34.4549,34.4296,34.4296,3500.0
2013-09-13 13:10:00,54.43,54.44,54.42,54.44,9600.0,34.4296,34.436,34.4233,34.436,9600.0
2013-09-13 13:15:00,54.44,54.44,54.43,54.43,4600.0,34.436,34.436,34.4296,34.4296,4600.0
2013-09-13 13:20:00,54.44,54.45,54.42,54.45,9900.0,34.436,34.4423,34.4233,34.4423,9900.0
2013-09-13 13:25:00,54.45,54.5,54.45,54.5,6600.0,34.4423,34.4739,34.4423,34.4739,6600.0
2013-09-13 13:30:00,54.48,54.5,54.46,54.47,4000.0,34.4613,34.4739,34.4486,34.4549,4000.0
2013-09-13 13:35:00,54.47,54.48,54.45,54.48,6000.0,34.4549,34.4613,34.4423,34.4613,6000.0
2013-09-13 13:40:00,54.48,54.52,54.48,54.51,8400.0,34.4613,34.4866,34.4613,34.4802,8400.0
2013-09-13 13:45:00,54.51,54.52,54.5,54.52,3800.0,34.4802,34.4866,34.4739,34.4866,3800.0
2013-09-13 13:50:00,54.52,54.53,54.5,54.5,9400.0,34.4866,34.4929,34.4739,34.4739,9400.0
2013-09-13 13:55:00,54.49,54.53,54.46,54.53,7200.0,34.4676,34.4929,34.4486,34.4929,7200.0
2013-09-13 14:00:00,54.53,54.54,54.5,54.51,4700.0,34.4929,34.4992,34.4739,34.4802,4700.0
2013-09-13 14:05:00,54.52,54.52,54.43,54.48,12600.0,34.4866,34.4866,34.4296,34.4613,12600.0
2013-09-13 14:10:00,54.48,54.51,54.46,54.51,2400.0,34.4613,34.4802,34.4486,34.4802,2400.0
2013-09-13 14:15:00,54.49,54.5,54.46,54.47,5800.0,34.4676,34.4739,34.4486,34.4549,5800.0
2013-09-13 14:20:00,54.47,54.48,54.43,54.46,6000.0,34.4549,34.4613,34.4296,34.4486,6000.0
2013-09-13 14:25:00,54.47,54.52,54.46,54.52,6300.0,34.4549,34.4866,34.4486,34.4866,6300.0
2013-09-13 14:30:00,54.52,54.57,54.51,54.56,7400.0,34.4866,34.5182,34.4802,34.5119,7400.0
2013-09-13 14:35:00,54.57,54.58,54.53,54.58,9200.0,34.5182,34.5245,34.4929,34.5245,9200.0
2013-09-13 14:40:00,54.58,54.6,54.56,54.57,5500.0,34.5245,34.5372,34.5119,34.5182,5500.0
2013-09-13 14:45:00,54.56,54.66,54.56,54.62,17600.0,34.5119,34.5751,34.5119,34.5498,17600.0
2013-09-13 14:50:00,54.62,54.62,54.55,54.58,2400.0,34.5498,34.5498,34.5055,34.5245,2400.0
2013-09-13 14:55:00,54.57,54.58,54.54,54.54,5300.0,34.5182,34.5245,34.4992,34.4992,5300.0
2013-09-13 15:00:00,54.54,54.54,54.51,54.52,8100.0,34.4992,34.4992,34.4802,34.4866,8100.0
2013-09-13 15:05:00,54.52,54.53,54.52,54.53,12900.0,34.4866,34.4929,34.4866,34.4929,12900.0
2013-09-13 15:10:00,54.53,54.53,54.51,54.52,10800.0,34.4929,34.4929,34.4802,34.4866,10800.0
2013-09-13 15:15:00,54.52,54.54,54.49,54.5,7600.0,34.4866,34.4992,34.4676,34.4739,7600.0
2013-09-13 15:20:00,54.51,54.52,54.49,54.49,9900.0,34.4802,34.4866,34.4676,34.4676,9900.0
2013-09-13 15:25:00,54.49,54.5,54.44,54.46,10100.0,34.4676,34.4739,34.436,34.4486,10100.0
2013-09-13 15:30:00,54.44,54.47,54.44,54.46,10200.0,34.436,34.4549,34.436,34.4486,10200.0
2013-09-13 15:35:00,54.45,54.47,54.45,54.45,14600.0,34.4423,34.4549,34.4423,34.4423,14600.0
2013-09-13 15:40:00,54.45,54.47,54.44,54.44,16900.0,34.4423,34.4549,34.436,34.436,16900.0
2013-09-13 15:45:00,54.44,54.48,54.38,54.38,16200.0,34.436,34.4613,34.398,34.398,16200.0
2013-09-13 15:50:00,54.37,54.37,54.34,54.35,26900.0,34.3917,34.3917,34.3727,34.379,26900.0
2013-09-13 15:55:00,54.35,54.47,54.32,54.47,69000.0,34.379,34.4549,34.3601,34.4549,69000.0
2013-09-16 09:30:00,55.21,55.32,55.09,55.23,22100.0,34.923,34.9926,34.8471,34.9357,22100.0
2013-09-16 09:35:00,55.16,55.38,55.16,55.28,8300.0,34.8914,35.0306,34.8914,34.9673,8300.0
2013-09-16 09:40:00,55.25,55.36,55.23,55.29,8200.0,34.9483,35.0179,34.9357,34.9736,8200.0
2013-09-16 09:45:00,55.33,55.44,55.23,55.26,13100.0,34.9989,35.0685,34.9357,34.9547,13100.0
2013-09-16 09:50:00,55.24,55.41,55.15,55.36,23200.0,34.942,35.0495,34.8851,35.0179,23200.0
2013-09-16 09:55:00,55.35,55.38,55.13,55.18,5300.0,35.0116,35.0306,34.8724,34.904,5300.0
2013-09-16 10:00:00,55.17,55.24,55.08,55.13,6100.0,34.8977,34.942,34.8408,34.8724,6100.0
2013-09-16 10:05:00,55.14,55.25,55.1,55.1,5300.0,34.8787,34.9483,34.8534,34.8534,5300.0
2013-09-16 10:10:00,55.11,55.28,55.1,55.24,25300.0,34.8598,34.9673,34.8534,34.942,25300.0
2013-09-16 10:15:00,55.25,55.4,55.18,55.25,25300.0,34.9483,35.0432,34.904,34.9483,25300.0
2013-09-16 10:20:00,55.16,55.16,54.92,54.99,11600.0,34.8914,34.8914,34.7396,34.7839,11600.0
2013-09-16 10:25:00,55.02,55.11,54.98,55.0,11900.0,34.8028,34.8598,34.7775,34.7902,11900.0
2013-09-16 10:30:00,55.0,55.1,54.95,55.03,5700.0,34.7902,34.8534,34.7586,34.8092,5700.0
2013-09-16 10:35:00,55.04,55.08,54.83,54.83,6200.0,34.8155,34.8408,34.6827,34.6827,6200.0
2013-09-16 10:40:00,54.87,54.91,54.83,54.87,11800.0,34.708,34.7333,34.6827,34.708,11800.0
2013-09-16 10:45:00,54.9,54.94,54.89,54.93,6900.0,34.7269,34.7522,34.7206,34.7459,6900.0
2013-09-16 10:50:00,54.94,54.99,54.93,54.97,12200.0,34.7522,34.7839,34.7459,34.7712,12200.0
2013-09-16 10:55:00,54.97,54.98,54.9,54.91,17300.0,34.7712,34.7775,34.7269,34.7333,17300.0
2013-09-16 11:00:00,54.91,54.93,54.89,54.91,8500.0,34.7333,34.7459,34.7206,34.7333,8500.0
2013-09-16 11:05:00,54.92,54.92,54.86,54.86,5200.0,34.7396,34.7396,34.7016,34.7016,5200.0
2013-09-16 11:10:00,54.88,54.88,54.72,54.72,11600.0,34.7143,34.7143,34.6131,34.6131,11600.0
2013-09-16 11:15:00,54.75,54.75,54.69,54.73,8400.0,34.6321,34.6321,34.5941,34.6194,8400.0
2013-09-16 11:20:00,54.73,54.74,54.68,54.68,5500.0,34.6194,34.6257,34.5878,34.5878,5500.0
2013-09-16 11:25:00,54.68,54.7,54.57,54.7,19800.0,34.5878,34.6004,34.5182,34.6004,19800.0
2013-09-16 11:30:00,54.71,54.75,54.69,54.75,8900.0,34.6068,34.6321,34.5941,34.6321,8900.0
2013-09-16 11:35:00,54.75,54.75,54.64,54.64,7300.0,34.6321,34.6321,34.5625,34.5625,7300.0
2013-09-16 11:40:00,54.65,54.67,54.6,54.67,13900.0,34.5688,34.5814,34.5372,34.5814,13900.0
2013-09-16 11:45:00,54.68,54.71,54.67,54.69,4100.0,34.5878,34.6068,34.5814,34.5941,4100.0
2013-09-16 11:50:00,54.69,54.81,54.68,54.76,20100.0,34.5941,34.67,34.5878,34.6384,20100.0
2013-09-16 11:55:00,54.77,54.79,54.69,54.71,10800.0,34.6447,34.6574,34.5941,34.6068,10800.0
2013-09-16 12:00:00,54.7,54.72,54.65,54.66,11000.0,34.6004,34.6131,34.5688,34.5751,11000.0
2013-09-16 12:05:00,54.68,54.68,54.65,54.67,6300.0,34.5878,34.5878,34.5688,34.5814,6300.0
2013-09-16 12:10:00,54.67,54.68,54.64,54.66,11500.0,34.5814,34.5878,34.5625,34.5751,11500.0
2013-09-16 12:15:00,54.66,54.72,54.65,54.67,13300.0,34.5751,34.6131,34.5688,34.5814,13300.0
2013-09-16 12:20:00,54.67,54.69,54.64,54.66,9600.0,34.5814,34.5941,34.5625,34.5751,9600.0
2013-09-16 12:25:00,54.67,54.69,54.65,54.66,10300.0,34.5814,34.5941,34.5688,34.5751,10300.0
2013-09-16 12:30:00,54.66,54.73,54.66,54.73,6500.0,34.5751,34.6194,34.5751,34.6194,6500.0
2013-09-16 12:35:00,54.72,54.72,54.68,54.68,5700.0,34.6131,34.6131,34.5878,34.5878,5700.0
2013-09-16 12:40:00,54.69,54.71,54.65,54.7,12100.0,34.5941,34.6068,34.5688,34.6004,12100.0
2013-09-16 12:45:00,54.71,54.72,54.7,54.71,4700.0,34.6068,34.6131,34.6004,34.6068,4700.0
2013-09-16 12:50:00,54.71,54.72,54.7,54.71,3600.0,34.6068,34.6131,34.6004,34.6068,3600.0
2013-09-16 12:55:00,54.71,54.74,54.69,54.74,10400.0,34.6068,34.6257,34.5941,34.6257,10400.0
2013-09-16 13:00:00,54.75,54.75,54.67,54.72,7200.0,34.6321,34.6321,34.5814,34.6131,7200.0
2013-09-16 13:05:00,54.72,54.75,54.7,54.7,9200.0,34.6131,34.6321,34.6004,34.6004,9200.0
2013-09-16 13:10:00,54.69,54.71,54.62,54.62,5400.0,34.5941,34.6068,34.5498,34.5498,5400.0
2013-09-16 13:15:00,54.6,54.61,54.57,54.58,2600.0,34.5372,34.5435,34.5182,34.5245,2600.0
2013-09-16 13:20:00,54.59,54.59,54.56,54.59,3700.0,34.5308,34.5308,34.5119,34.5308,3700.0
2013-09-16 13:25:00,54.59,54.59,54.57,54.58,2500.0,34.5308,34.5308,34.5182,34.5245,2500.0
2013-09-16 13:30:00,54.58,54.59,54.57,54.59,3600.0,34.5245,34.5308,34.5182,34.5308,3600.0
2013-09-16 13:35:00,54.59,54.59,54.56,54.58,2700.0,34.5308,34.5308,34.5119,34.5245,2700.0
2013-09-16 13:40:00,54.58,54.59,54.52,54.55,4000.0,34.5245,34.5308,34.4866,34.5055,4000.0
2013-09-16 13:45:00,54.55,54.6,54.55,54.57,5200.0,34.5055,34.5372,34.5055,34.5182,5200.0
2013-09-16 13:50:00,54.58,54.6,54.58,54.58,7000.0,34.5245,34.5372,34.5245,34.5245,7000.0
2013-09-16 13:55:00,54.6,54.6,54.59,54.59,8600.0,34.5372,34.5372,34.5308,34.5308,8600.0
2013-09-16 14:00:00,54.58,54.59,54.58,54.59,1900.0,34.5245,34.5308,34.5245,34.5308,1900.0
2013-09-16 14:05:00,54.6,54.6,54.59,54.6,8000.0,34.5372,34.5372,34.5308,34.5372,8000.0
2013-09-16 14:10:00,54.59,54.62,54.59,54.61,14800.0,34.5308,34.5498,34.5308,34.5435,14800.0
2013-09-16 14:15:00,54.62,54.72,54.62,54.71,13800.0,34.5498,34.6131,34.5498,34.6068,13800.0
2013-09-16 14:20:00,54.7,54.7,54.65,54.67,2500.0,34.6004,34.6004,34.5688,34.5814,2500.0
2013-09-16 14:25:00,54.66,54.67,54.61,54.61,4600.0,34.5751,34.5814,34.5435,34.5435,4600.0
2013-09-16 14:30:00,54.6,54.6,54.57,54.58,4800.0,34.5372,34.5372,34.5182,34.5245,4800.0
2013-09-16 14:35:00,54.57,54.6,54.55,54.6,9300.0,34.5182,34.5372,34.5055,34.5372,9300.0
2013-09-16 14:40:00,54.6,54.65,54.6,54.65,7800.0,34.5372,34.5688,34.5372,34.5688,7800.0
2013-09-16 14:45:00,54.66,54.7,54.61,54.68,11600.0,34.5751,34.6004,34.5435,34.5878,11600.0
2013-09-16 14:50:00,54.68,54.69,54.63,54.64,5200.0,34.5878,34.5941,34.5561,34.5625,5200.0
2013-09-16 14:55:00,54.65,54.65,54.6,54.61,8500.0,34.5688,34.5688,34.5372,34.5435,8500.0
2013-09-16 15:00:00,54.6,54.63,54.6,54.63,9700.0,34.5372,34.5561,34.5372,34.5561,9700.0
2013-09-16 15:05:00,54.63,54.68,54.62,54.67,5500.0,34.5561,34.5878,34.5498,34.5814,5500.0
2013-09-16 15:10:00,54.68,54.68,54.6,54.61,10000.0,34.5878,34.5878,34.5372,34.5435,10000.0
2013-09-16 15:15:00,54.61,54.65,54.61,54.65,6600.0,34.5435,34.5688,34.5435,34.5688,6600.0
2013-09-16 15:20:00,54.64,54.64,54.56,54.57,9500.0,34.5625,34.5625,34.5119,34.5182,9500.0
2013-09-16 15:25:00,54.59,54.59,54.55,54.57,3800.0,34.5308,34.5308,34.5055,34.5182,3800.0
2013-09-16 15:30:00,54.58,54.59,54.54,54.56,7400.0,34.5245,34.5308,34.4992,34.5119,7400.0
2013-09-16 15:35:00,54.56,54.6,54.54,54.58,18300.0,34.5119,34.5372,34.4992,34.5245,18300.0
2013-09-16 15:40:00,54.58,54.6,54.56,54.59,20500.0,34.5245,34.5372,34.5119,34.5308,20500.0
2013-09-16 15:45:00,54.6,54.64,54.6,54.64,38800.0,34.5372,34.5625,34.5372,34.5625,38800.0
2013-09-16 15:50:00,54.64,54.65,54.63,54.63,30200.0,34.5625,34.5688,34.5561,34.5561,30200.0
2013-09-16 15:55:00,54.63,54.67,54.56,54.56,182500.0,34.5561,34.5814,34.5119,34.5119,182500.0
2013-09-17 09:30:00,54.75,55.03,54.75,55.03,11100.0,34.6321,34.8092,34.6321,34.8092,11100.0
2013-09-17 09:35:00,55.02,55.38,55.02,55.36,11700.0,34.8028,35.0306,34.8028,35.0179,11700.0
2013-09-17 09:40:00,55.35,55.35,55.05,55.05,6100.0,35.0116,35.0116,34.8218,34.8218,6100.0
2013-09-17 09:45:00,55.08,55.09,54.81,54.88,7500.0,34.8408,34.8471,34.67,34.7143,7500.0
2013-09-17 09:50:00,54.83,54.9,54.8,54.8,4600.0,34.6827,34.7269,34.6637,34.6637,4600.0
2013-09-17 09:55:00,54.84,54.84,54.71,54.72,5000.0,34.689,34.689,34.6068,34.6131,5000.0
2013-09-17 10:00:00,54.74,54.76,54.59,54.72,3900.0,34.6257,34.6384,34.5308,34.6131,3900.0
2013-09-17 10:05:00,54.72,54.84,54.7,54.75,8300.0,34.6131,34.689,34.6004,34.6321,8300.0
2013-09-17 10:10:00,54.75,54.86,54.75,54.85,11200.0,34.6321,34.7016,34.6321,34.6953,11200.0
2013-09-17 10:15:00,54.85,54.85,54.8,54.82,12900.0,34.6953,34.6953,34.6637,34.6763,12900.0
2013-09-17 10:20:00,54.83,54.93,54.83,54.91,7300.0,34.6827,34.7459,34.6827,34.7333,7300.0
2013-09-17 10:25:00,54.9,54.97,54.89,54.9,3300.0,34.7269,34.7712,34.7206,34.7269,3300.0
2013-09-17 10:30:00,54.9,54.92,54.8,54.82,23200.0,34.7269,34.7396,34.6637,34.6763,23200.0
2013-09-17 10:35:00,54.8,54.87,54.8,54.86,14700.0,34.6637,34.708,34.6637,34.7016,14700.0
2013-09-17 10:40:00,54.84,54.87,54.81,54.82,13000.0,34.689,34.708,34.67,34.6763,13000.0
2013-09-17 10:45:00,54.83,54.91,54.82,54.88,13100.0,34.6827,34.7333,34.6763,34.7143,13100.0
2013-09-17 10:50:00,54.88,54.88,54.84,54.84,10500.0,34.7143,34.7143,34.689,34.689,10500.0
2013-09-17 10:55:00,54.84,54.85,54.82,54.84,3700.0,34.689,34.6953,34.6763,34.689,3700.0
2013-09-17 11:00:00,54.84,54.88,54.84,54.88,5100.0,34.689,34.7143,34.689,34.7143,5100.0
2013-09-17 11:05:00,54.89,54.9,54.86,54.86,8000.0,34.7206,34.7269,34.7016,34.7016,8000.0
2013-09-17 11:10:00,54.86,54.88,54.78,54.79,19400.0,34.7016,34.7143,34.651,34.6574,19400.0
2013-09-17 11:15:00,54.8,54.8,54.76,54.76,25300.0,34.6637,34.6637,34.6384,34.6384,25300.0
2013-09-17 11:20:00,54.76,54.81,54.75,54.78,22000.0,34.6384,34.67,34.6321,34.651,22000.0
2013-09-17 11:25:00,54.79,54.8,54.76,54.76,4900.0,34.6574,34.6637,34.6384,34.6384,4900.0
2013-09-17 11:30:00,54.76,54.8,54.76,54.79,7600.0,34.6384,34.6637,34.6384,34.6574,7600.0
2013-09-17 11:35:00,54.79,54.8,54.78,54.8,12600.0,34.6574,34.6637,34.651,34.6637,12600.0
2013-09-17 11:40:00,54.8,54.83,54.79,54.8,6100.0,34.6637,34.6827,34.6574,34.6637,6100.0
2013-09-17 11:45:00,54.8,54.83,54.8,54.83,7200.0,34.6637,34.6827,34.6637,34.6827,7200.0
2013-09-17 11:50:00,54.84,54.84,54.8,54.8,5100.0,34.689,34.689,34.6637,34.6637,5100.0
2013-09-17 11:55:00,54.8,54.81,54.8,54.81,3500.0,34.6637,34.67,34.6637,34.67,3500.0
2013-09-17 12:00:00,54.81,54.81,54.79,54.8,7700.0,34.67,34.67,34.6574,34.6637,7700.0
2013-09-17 12:05:00,54.8,54.83,54.8,54.81,4800.0,34.6637,34.6827,34.6637,34.67,4800.0
2013-09-17 12:10:00,54.81,54.85,54.81,54.82,3800.0,34.67,34.6953,34.67,34.6763,3800.0
2013-09-17 12:15:00,54.83,54.84,54.82,54.83,2700.0,34.6827,34.689,34.6763,34.6827,2700.0
2013-09-17 12:20:00,54.84,54.85,54.8,54.8,6800.0,34.689,34.6953,34.6637,34.6637,6800.0
2013-09-17 12:25:00,54.8,54.84,54.79,54.81,6600.0,34.6637,34.689,34.6574,34.67,6600.0
2013-09-17 12:30:00,54.81,54.83,54.8,54.83,4900.0,34.67,34.6827,34.6637,34.6827,4900.0
2013-09-17 12:35:00,54.83,54.83,54.82,54.83,7500.0,34.6827,34.6827,34.6763,34.6827,7500.0
2013-09-17 12:40:00,54.83,54.83,54.81,54.83,5300.0,34.6827,34.6827,34.67,34.6827,5300.0
2013-09-17 12:45:00,54.83,54.86,54.82,54.86,3700.0,34.6827,34.7016,34.6763,34.7016,3700.0
2013-09-17 12:50:00,54.85,54.86,54.83,54.83,4800.0,34.6953,34.7016,34.6827,34.6827,4800.0
2013-09-17 12:55:00,54.83,54.86,54.83,54.86,3900.0,34.6827,34.7016,34.6827,34.7016,3900.0
2013-09-17 13:00:00,54.86,54.86,54.83,54.84,58800.0,34.7016,34.7016,34.6827,34.689,58800.0
2013-09-17 13:05:00,54.84,54.84,54.8,54.81,18300.0,34.689,34.689,34.6637,34.67,18300.0
2013-09-17 13:10:00,54.81,54.81,54.74,54.74,4300.0,34.67,34.67,34.6257,34.6257,4300.0
2013-09-17 13:15:00,54.75,54.79,54.75,54.79,10800.0,34.6321,34.6574,34.6321,34.6574,10800.0
2013-09-17 13:20:00,54.79,54.81,54.79,54.81,8100.0,34.6574,34.67,34.6574,34.67,8100.0
2013-09-17 13:25:00,54.8,54.81,54.8,54.8,5200.0,34.6637,34.67,34.6637,34.6637,5200.0
2013-09-17 13:30:00,54.79,54.8,54.78,54.79,7000.0,34.6574,34.6637,34.651,34.6574,7000.0
2013-09-17 13:35:00,54.79,54.8,54.78,54.79,9700.0,34.6574,34.6637,34.651,34.6574,9700.0
2013-09-17 13:40:00,54.79,54.8,54.78,54.79,7800.0,34.6574,34.6637,34.651,34.6574,7800.0
2013-09-17 13:45:00,54.8,54.81,54.79,54.8,8100.0,34.6637,34.67,34.6574,34.6637,8100.0
2013-09-17 13:50:00,54.8,54.8,54.78,54.8,6200.0,34.6637,34.6637,34.651,34.6637,6200.0
2013-09-17 13:55:00,54.8,54.8,54.78,54.79,4400.0,34.6637,34.6637,34.651,34.6574,4400.0
2013-09-17 14:00:00,54.78,54.81,54.78,54.8,12500.0,34.651,34.67,34.651,34.6637,12500.0
2013-09-17 14:05:00,54.81,54.84,54.8,54.8,7500.0,34.67,34.689,34.6637,34.6637,7500.0
2013-09-17 14:10:00,54.81,54.84,54.8,54.83,3200.0,34.67,34.689,34.6637,34.6827,3200.0
2013-09-17 14:15:00,54.83,54.85,54.8,54.85,57100.0,34.6827,34.6953,34.6637,34.6953,57100.0
2013-09-17 14:20:00,54.86,54.88,54.84,54.86,10200.0,34.7016,34.7143,34.689,34.7016,10200.0
2013-09-17 14:25:00,54.86,54.86,54.84,54.84,10800.0,34.7016,34.7016,34.689,34.689,10800.0
2013-09-17 14:30:00,54.84,54.89,54.84,54.88,10700.0,34.689,34.7206,34.689,34.7143,10700.0
2013-09-17 14:35:00,54.89,54.91,54.85,54.86,9900.0,34.7206,34.7333,34.6953,34.7016,9900.0
2013-09-17 14:40:00,54.87,54.88,54.87,54.88,9100.0,34.708,34.7143,34.708,34.7143,9100.0
2013-09-17 14:45:00,54.88,54.95,54.88,54.91,19700.0,34.7143,34.7586,34.7143,34.7333,19700.0
2013-09-17 14:50:00,54.91,54.96,54.89,54.96,10600.0,34.7333,34.7649,34.7206,34.7649,10600.0
2013-09-17 14:55:00,54.95,55.03,54.92,55.02,38700.0,34.7586,34.8092,34.7396,34.8028,38700.0
2013-09-17 15:00:00,55.01,55.06,55.01,55.06,23700.0,34.7965,34.8281,34.7965,34.8281,23700.0
2013-09-17 15:05:00,55.05,55.12,55.04,55.07,18100.0,34.8218,34.8661,34.8155,34.8345,18100.0
2013-09-17 15:10:00,55.08,55.12,55.05,55.06,11100.0,34.8408,34.8661,34.8218,34.8281,11100.0
2013-09-17 15:15:00,55.07,55.12,55.07,55.08,18700.0,34.8345,34.8661,34.8345,34.8408,18700.0
2013-09-17 15:20:00,55.09,55.11,55.09,55.1,11100.0,34.8471,34.8598,34.8471,34.8534,11100.0
2013-09-17 15:25:00,55.11,55.17,55.09,55.12,23400.0,34.8598,34.8977,34.8471,34.8661,23400.0
2013-09-17 15:30:00,55.12,55.15,55.05,55.05,76100.0,34.8661,34.8851,34.8218,34.8218,76100.0
2013-09-17 15:35:00,55.05,55.1,54.99,55.03,35800.0,34.8218,34.8534,34.7839,34.8092,35800.0
2013-09-17 15:40:00,55.02,55.07,55.01,55.06,22500.0,34.8028,34.8345,34.7965,34.8281,22500.0
2013-09-17 15:45:00,55.05,55.13,55.02,55.13,45700.0,34.8218,34.8724,34.8028,34.8724,45700.0
2013-09-17 15:50:00,55.13,55.17,55.11,55.15,71100.0,34.8724,34.8977,34.8598,34.8851,71100.0
2013-09-17 15:55:00,55.15,55.18,55.05,55.05,70400.0,34.8851,34.904,34.8218,34.8218,70400.0
2013-09-18 09:30:00,54.82,55.31,54.71,55.27,14600.0,34.6763,34.9863,34.6068,34.961,14600.0
2013-09-18 09:35:00,55.06,55.27,55.0,55.17,7100.0,34.8281,34.961,34.7902,34.8977,7100.0
2013-09-18 09:40:00,55.2,55.2,55.05,55.07,4300.0,34.9167,34.9167,34.8218,34.8345,4300.0
2013-09-18 09:45:00,55.06,55.09,55.0,55.06,5900.0,34.8281,34.8471,34.7902,34.8281,5900.0
2013-09-18 09:50:00,55.01,55.09,54.97,54.98,6900.0,34.7965,34.8471,34.7712,34.7775,6900.0
2013-09-18 09:55:00,55.02,55.02,54.89,54.89,5800.0,34.8028,34.8028,34.7206,34.7206,5800.0
2013-09-18 10:00:00,54.91,55.09,54.91,55.05,7200.0,34.7333,34.8471,34.7333,34.8218,7200.0
2013-09-18 10:05:00,55.13,55.23,55.05,55.05,6800.0,34.8724,34.9357,34.8218,34.8218,6800.0
2013-09-18 10:10:00,55.02,55.14,54.96,55.14,5100.0,34.8028,34.8787,34.7649,34.8787,5100.0
2013-09-18 10:15:00,55.13,55.13,54.97,55.0,7000.0,34.8724,34.8724,34.7712,34.7902,7000.0
2013-09-18 10:20:00,55.0,55.0,54.83,54.86,2400.0,34.7902,34.7902,34.6827,34.7016,2400.0
2013-09-18 10:25:00,54.85,54.89,54.77,54.81,6700.0,34.6953,34.7206,34.6447,34.67,6700.0
2013-09-18 10:30:00,54.81,54.81,54.73,54.76,5100.0,34.67,34.67,34.6194,34.6384,5100.0
2013-09-18 10:35:00,54.76,54.76,54.7,54.72,5100.0,34.6384,34.6384,34.6004,34.6131,5100.0
2013-09-18 10:40:00,54.71,54.71,54.65,54.66,2800.0,34.6068,34.6068,34.5688,34.5751,2800.0
2013-09-18 10:45:00,54.66,54.67,54.61,54.62,5000.0,34.5751,34.5814,34.5435,34.5498,5000.0
2013-09-18 10:50:00,54.62,54.64,54.6,54.64,3300.0,34.5498,34.5625,34.5372,34.5625,3300.0
2013-09-18 10:55:00,54.61,54.63,54.58,54.63,3600.0,34.5435,34.5561,34.5245,34.5561,3600.0
2013-09-18 11:00:00,54.62,54.66,54.58,54.66,8900.0,34.5498,34.5751,34.5245,34.5751,8900.0
2013-09-18 11:05:00,54.68,54.72,54.68,54.7,3200.0,34.5878,34.6131,34.5878,34.6004,3200.0
2013-09-18 11:10:00,54.7,54.73,54.7,54.72,2100.0,34.6004,34.6194,34.6004,34.6131,2100.0
2013-09-18 11:15:00,54.72,54.75,54.71,54.73,6100.0,34.6131,34.6321,34.6068,34.6194,6100.0
2013-09-18 11:20:00,54.73,54.74,54.68,54.69,2600.0,34.6194,34.6257,34.5878,34.5941,2600.0
2013-09-18 11:25:00,54.66,54.68,54.65,54.68,3100.0,34.5751,34.5878,34.5688,34.5878,3100.0
2013-09-18 11:30:00,54.66,54.71,54.66,54.7,4800.0,34.5751,34.6068,34.5751,34.6004,4800.0
2013-09-18 11:35:00,54.7,54.74,54.69,54.72,3500.0,34.6004,34.6257,34.5941,34.6131,3500.0
2013-09-18 11:40:00,54.72,54.74,54.65,54.69,5400.0,34.6131,34.6257,34.5688,34.5941,5400.0
2013-09-18 11:45:00,54.72,54.77,54.69,54.77,3400.0,34.6131,34.6447,34.5941,34.6447,3400.0
2013-09-18 11:50:00,54.77,54.77,54.73,54.73,2300.0,34.6447,34.6447,34.6194,34.6194,2300.0
2013-09-18 11:55:00,54.7,54.77,54.69,54.75,4800.0,34.6004,34.6447,34.5941,34.6321,4800.0
2013-09-18 12:00:00,54.74,54.78,54.72,54.78,9500.0,34.6257,34.651,34.6131,34.651,9500.0
2013-09-18 12:05:00,54.79,54.79,54.75,54.78,23800.0,34.6574,34.6574,34.6321,34.651,23800.0
2013-09-18 12:10:00,54.77,54.81,54.74,54.79,12000.0,34.6447,34.67,34.6257,34.6574,12000.0
2013-09-18 12:15:00,54.79,54.81,54.79,54.8,2300.0,34.6574,34.67,34.6574,34.6637,2300.0
2013-09-18 12:20:00,54.8,54.85,54.79,54.8,8300.0,34.6637,34.6953,34.6574,34.6637,8300.0
2013-09-18 12:25:00,54.81,54.83,54.78,54.82,2800.0,34.67,34.6827,34.651,34.6763,2800.0
2013-09-18 12:30:00,54.82,54.88,54.81,54.85,4800.0,34.6763,34.7143,34.67,34.6953,4800.0
2013-09-18 12:35:00,54.87,54.9,54.87,54.9,1400.0,34.708,34.7269,34.708,34.7269,1400.0
2013-09-18 12:40:00,54.94,54.94,54.93,54.93,1000.0,34.7522,34.7522,34.7459,34.7459,1000.0
2013-09-18 12:45:00,54.92,54.93,54.9,54.93,3300.0,34.7396,34.7459,34.7269,34.7459,3300.0
2013-09-18 12:50:00,54.93,54.94,54.91,54.91,5000.0,34.7459,34.7522,34.7333,34.7333,5000.0
2013-09-18 12:55:00,54.92,54.92,54.88,54.89,2500.0,34.7396,34.7396,34.7143,34.7206,2500.0
2013-09-18 13:00:00,54.87,54.91,54.87,54.88,2600.0,34.708,34.7333,34.708,34.7143,2600.0
2013-09-18 13:05:00,54.89,54.9,54.88,54.88,2700.0,34.7206,34.7269,34.7143,34.7143,2700.0
2013-09-18 13:10:00,54.87,54.88,54.84,54.84,2600.0,34.708,34.7143,34.689,34.689,2600.0
2013-09-18 13:15:00,54.85,54.91,54.84,54.91,5000.0,34.6953,34.7333,34.689,34.7333,5000.0
2013-09-18 13:20:00,54.91,54.91,54.88,54.9,3500.0,34.7333,34.7333,34.7143,34.7269,3500.0
2013-09-18 13:25:00,54.9,54.9,54.85,54.85,4600.0,34.7269,34.7269,34.6953,34.6953,4600.0
2013-09-18 13:30:00,54.85,54.85,54.82,54.82,2000.0,34.6953,34.6953,34.6763,34.6763,2000.0
2013-09-18 13:35:00,54.83,54.83,54.77,54.78,3400.0,34.6827,34.6827,34.6447,34.651,3400.0
2013-09-18 13:40:00,54.78,54.81,54.78,54.8,1900.0,34.651,34.67,34.651,34.6637,1900.0
2013-09-18 13:45:00,54.8,54.8,54.76,54.77,2500.0,34.6637,34.6637,34.6384,34.6447,2500.0
2013-09-18 13:50:00,54.77,54.77,54.74,54.74,5100.0,34.6447,34.6447,34.6257,34.6257,5100.0
2013-09-18 13:55:00,54.75,54.8,54.74,54.75,3100.0,34.6321,34.6637,34.6257,34.6321,3100.0
2013-09-18 14:00:00,54.76,55.85,54.76,55.76,23300.0,34.6384,35.3279,34.6384,35.2709,23300.0
2013-09-18 14:05:00,55.76,55.85,55.72,55.8,21500.0,35.2709,35.3279,35.2456,35.2962,21500.0
2013-09-18 14:10:00,55.87,56.01,55.81,55.84,42500.0,35.3405,35.4291,35.3026,35.3215,42500.0
2013-09-18 14:15:00,55.86,56.44,55.86,56.32,36800.0,35.3342,35.7011,35.3342,35.6252,36800.0
2013-09-18 14:20:00,56.37,56.6,56.32,56.6,14900.0,35.6568,35.8023,35.6252,35.8023,14900.0
2013-09-18 14:25:00,56.63,56.68,56.44,56.5,17100.0,35.8212,35.8529,35.7011,35.739,17100.0
2013-09-18 14:30:00,56.46,56.49,56.38,56.42,23100.0,35.7137,35.7327,35.6631,35.6884,23100.0
2013-09-18 14:35:00,56.43,56.6,56.34,56.6,23500.0,35.6947,35.8023,35.6378,35.8023,23500.0
2013-09-18 14:40:00,56.59,56.74,56.52,56.65,12100.0,35.7959,35.8908,35.7517,35.8339,12100.0
2013-09-18 14:45:00,56.66,56.85,56.61,56.82,16900.0,35.8402,35.9604,35.8086,35.9414,16900.0
2013-09-18 14:50:00,56.85,57.12,56.82,57.09,25900.0,35.9604,36.1312,35.9414,36.1122,25900.0
2013-09-18 14:55:00,57.12,57.37,56.94,57.3,56300.0,36.1312,36.2893,36.0173,36.2451,56300.0
2013-09-18 15:00:00,57.33,57.4,57.16,57.34,26500.0,36.264,36.3083,36.1565,36.2704,26500.0
2013-09-18 15:05:00,57.3,58.03,57.21,57.24,57200.0,36.2451,36.7068,36.1881,36.2071,57200.0
2013-09-18 15:10:00,57.25,57.32,57.14,57.21,36900.0,36.2134,36.2577,36.1438,36.1881,36900.0
2013-09-18 15:15:00,57.19,57.21,57.11,57.11,25400.0,36.1755,36.1881,36.1249,36.1249,25400.0
2013-09-18 15:20:00,57.09,57.14,56.96,57.0,20600.0,36.1122,36.1438,36.03,36.0553,20600.0
2013-09-18 15:25:00,57.0,57.05,56.9,56.95,20300.0,36.0553,36.0869,35.992,36.0237,20300.0
2013-09-18 15:30:00,56.95,57.05,56.92,56.99,15200.0,36.0237,36.0869,36.0047,36.049,15200.0
2013-09-18 15:35:00,56.98,57.11,56.97,57.09,25400.0,36.0426,36.1249,36.0363,36.1122,25400.0
2013-09-18 15:40:00,57.09,57.29,57.09,57.29,32800.0,36.1122,36.2387,36.1122,36.2387,32800.0
2013-09-18 15:45:00,57.29,57.46,57.25,57.39,47900.0,36.2387,36.3463,36.2134,36.302,47900.0
2013-09-18 15:50:00,57.39,57.52,57.32,57.43,58600.0,36.302,36.3842,36.2577,36.3273,58600.0
2013-09-18 15:55:00,57.45,57.74,57.42,57.68,119600.0,36.3399,36.5234,36.321,36.4854,119600.0
2013-09-19 09:30:00,57.5,57.58,57.23,57.53,22500.0,36.3716,36.4222,36.2008,36.3905,22500.0
2013-09-19 09:35:00,57.47,57.83,57.47,57.7,17700.0,36.3526,36.5803,36.3526,36.4981,17700.0
2013-09-19 09:40:00,57.71,57.74,57.4,57.42,19600.0,36.5044,36.5234,36.3083,36.321,19600.0
2013-09-19 09:45:00,57.49,57.54,57.28,57.49,16300.0,36.3652,36.3969,36.2324,36.3652,16300.0
2013-09-19 09:50:00,57.56,57.56,57.24,57.24,13400.0,36.4095,36.4095,36.2071,36.2071,13400.0
2013-09-19 09:55:00,57.24,57.4,57.07,57.39,27300.0,36.2071,36.3083,36.0996,36.302,27300.0
2013-09-19 10:00:00,57.39,57.72,57.12,57.6,21900.0,36.302,36.5107,36.1312,36.4348,21900.0
2013-09-19 10:05:00,57.62,57.66,57.49,57.54,16000.0,36.4475,36.4728,36.3652,36.3969,16000.0
2013-09-19 10:10:00,57.56,57.59,57.27,57.44,15400.0,36.4095,36.4285,36.2261,36.3336,15400.0
2013-09-19 10:15:00,57.46,57.66,57.46,57.66,9300.0,36.3463,36.4728,36.3463,36.4728,9300.0
2013-09-19 10:20:00,57.66,57.85,57.64,57.78,29600.0,36.4728,36.593,36.4601,36.5487,29600.0
2013-09-19 10:25:00,57.78,57.82,57.7,57.7,13600.0,36.5487,36.574,36.4981,36.4981,13600.0
2013-09-19 10:30:00,57.69,57.71,57.64,57.64,19700.0,36.4917,36.5044,36.4601,36.4601,19700.0
2013-09-19 10:35:00,57.64,57.64,57.57,57.58,17100.0,36.4601,36.4601,36.4158,36.4222,17100.0
2013-09-19 10:40:00,57.58,57.59,57.48,57.48,7200.0,36.4222,36.4285,36.3589,36.3589,7200.0
2013-09-19 10:45:00,57.46,57.46,57.39,57.41,5800.0,36.3463,36.3463,36.302,36.3146,5800.0
2013-09-19 10:50:00,57.41,57.42,57.38,57.38,9300.0,36.3146,36.321,36.2957,36.2957,9300.0
2013-09-19 10:55:00,57.36,57.36,57.27,57.31,10500.0,36.283,36.283,36.2261,36.2514,10500.0
2013-09-19 11:00:00,57.32,57.59,57.32,57.56,14700.0,36.2577,36.4285,36.2577,36.4095,14700.0
2013-09-19 11:05:00,57.52,57.52,57.46,57.5,8900.0,36.3842,36.3842,36.3463,36.3716,8900.0
2013-09-19 11:10:00,57.49,57.62,57.49,57.62,12100.0,36.3652,36.4475,36.3652,36.4475,12100.0
2013-09-19 11:15:00,57.64,57.81,57.64,57.74,17800.0,36.4601,36.5677,36.4601,36.5234,17800.0
2013-09-19 11:20:00,57.72,57.74,57.66,57.74,13300.0,36.5107,36.5234,36.4728,36.5234,13300.0
2013-09-19 11:25:00,57.77,57.77,57.63,57.64,8800.0,36.5424,36.5424,36.4538,36.4601,8800.0
2013-09-19 11:30:00,57.65,57.65,57.4,57.44,6900.0,36.4664,36.4664,36.3083,36.3336,6900.0
2013-09-19 11:35:00,57.45,57.55,57.41,57.51,6300.0,36.3399,36.4032,36.3146,36.3779,6300.0
2013-09-19 11:40:00,57.51,57.53,57.45,57.45,3100.0,36.3779,36.3905,36.3399,36.3399,3100.0
2013-09-19 11:45:00,57.43,57.49,57.42,57.46,5600.0,36.3273,36.3652,36.321,36.3463,5600.0
2013-09-19 11:50:00,57.46,57.48,57.39,57.45,6800.0,36.3463,36.3589,36.302,36.3399,6800.0
2013-09-19 11:55:00,57.45,57.53,57.3,57.43,56000.0,36.3399,36.3905,36.2451,36.3273,56000.0
2013-09-19 12:00:00,57.43,57.51,57.41,57.49,4300.0,36.3273,36.3779,36.3146,36.3652,4300.0
2013-09-19 12:05:00,57.49,57.5,57.42,57.42,4200.0,36.3652,36.3716,36.321,36.321,4200.0
2013-09-19 12:10:00,57.42,57.43,57.3,57.31,8300.0,36.321,36.3273,36.2451,36.2514,8300.0
2013-09-19 12:15:00,57.33,57.35,57.22,57.23,8300.0,36.264,36.2767,36.1944,36.2008,8300.0
2013-09-19 12:20:00,57.25,57.33,57.25,57.33,4000.0,36.2134,36.264,36.2134,36.264,4000.0
2013-09-19 12:25:00,57.32,57.32,57.23,57.28,12600.0,36.2577,36.2577,36.2008,36.2324,12600.0
2013-09-19 12:30:00,57.25,57.27,57.17,57.18,5700.0,36.2134,36.2261,36.1628,36.1691,5700.0
2013-09-19 12:35:00,57.19,57.2,57.15,57.19,4900.0,36.1755,36.1818,36.1502,36.1755,4900.0
2013-09-19 12:40:00,57.19,57.27,57.19,57.27,3600.0,36.1755,36.2261,36.1755,36.2261,3600.0
2013-09-19 12:45:00,57.25,57.26,57.12,57.15,4400.0,36.2134,36.2198,36.1312,36.1502,4400.0
2013-09-19 12:50:00,57.14,57.22,57.14,57.18,4600.0,36.1438,36.1944,36.1438,36.1691,4600.0
2013-09-19 12:55:00,57.17,57.17,57.13,57.16,5100.0,36.1628,36.1628,36.1375,36.1565,5100.0
2013-09-19 13:00:00,57.17,57.21,57.15,57.15,7300.0,36.1628,36.1881,36.1502,36.1502,7300.0
2013-09-19 13:05:00,57.15,57.15,57.05,57.05,11400.0,36.1502,36.1502,36.0869,36.0869,11400.0
2013-09-19 13:10:00,57.06,57.16,57.06,57.13,4400.0,36.0932,36.1565,36.0932,36.1375,4400.0
2013-09-19 13:15:00,57.13,57.16,57.1,57.14,4000.0,36.1375,36.1565,36.1185,36.1438,4000.0
2013-09-19 13:20:00,57.15,57.17,57.14,57.17,3100.0,36.1502,36.1628,36.1438,36.1628,3100.0
2013-09-19 13:25:00,57.16,57.18,57.15,57.16,3800.0,36.1565,36.1691,36.1502,36.1565,3800.0
2013-09-19 13:30:00,57.17,57.17,57.09,57.12,8300.0,36.1628,36.1628,36.1122,36.1312,8300.0
2013-09-19 13:35:00,57.12,57.14,57.06,57.08,7000.0,36.1312,36.1438,36.0932,36.1059,7000.0
2013-09-19 13:40:00,57.08,57.11,57.06,57.1,15900.0,36.1059,36.1249,36.0932,36.1185,15900.0
2013-09-19 13:45:00,57.1,57.11,57.05,57.08,10200.0,36.1185,36.1249,36.0869,36.1059,10200.0
2013-09-19 13:50:00,57.06,57.06,57.0,57.01,7500.0,36.0932,36.0932,36.0553,36.0616,7500.0
2013-09-19 13:55:00,56.98,56.98,56.91,56.94,4500.0,36.0426,36.0426,35.9984,36.0173,4500.0
2013-09-19 14:00:00,56.94,56.96,56.89,56.94,4800.0,36.0173,36.03,35.9857,36.0173,4800.0
2013-09-19 14:05:00,56.91,56.91,56.8,56.89,11600.0,35.9984,35.9984,35.9288,35.9857,11600.0
2013-09-19 14:10:00,56.89,56.96,56.89,56.95,7400.0,35.9857,36.03,35.9857,36.0237,7400.0
2013-09-19 14:15:00,56.92,56.93,56.85,56.88,6400.0,36.0047,36.011,35.9604,35.9794,6400.0
2013-09-19 14:20:00,56.89,56.9,56.85,56.88,4800.0,35.9857,35.992,35.9604,35.9794,4800.0
2013-09-19 14:25:00,56.88,56.89,56.82,56.84,15100.0,35.9794,35.9857,35.9414,35.9541,15100.0
2013-09-19 14:30:00,56.85,56.9,56.85,56.9,7600.0,35.9604,35.992,35.9604,35.992,7600.0
2013-09-19 14:35:00,56.9,56.91,56.87,56.9,12700.0,35.992,35.9984,35.9731,35.992,12700.0
2013-09-19 14:40:00,56.89,56.91,56.89,56.9,5000.0,35.9857,35.9984,35.9857,35.992,5000.0
2013-09-19 14:45:00,56.91,56.92,56.87,56.9,8700.0,35.9984,36.0047,35.9731,35.992,8700.0
2013-09-19 14:50:00,56.91,56.91,56.84,56.85,8100.0,35.9984,35.9984,35.9541,35.9604,8100.0
2013-09-19 14:55:00,56.85,56.91,56.85,56.87,8300.0,35.9604,35.9984,35.9604,35.9731,8300.0
2013-09-19 15:00:00,56.87,56.93,56.87,56.92,7300.0,35.9731,36.011,35.9731,36.0047,7300.0
2013-09-19 15:05:00,56.92,57.03,56.92,57.01,11900.0,36.0047,36.0743,36.0047,36.0616,11900.0
2013-09-19 15:10:00,57.01,57.04,56.99,57.01,7900.0,36.0616,36.0806,36.049,36.0616,7900.0
2013-09-19 15:15:00,57.02,57.03,56.98,57.01,9700.0,36.0679,36.0743,36.0426,36.0616,9700.0
2013-09-19 15:20:00,56.99,57.08,56.99,57.04,11700.0,36.049,36.1059,36.049,36.0806,11700.0
2013-09-19 15:25:00,57.04,57.05,57.0,57.04,11400.0,36.0806,36.0869,36.0553,36.0806,11400.0
2013-09-19 15:30:00,57.03,57.07,57.02,57.07,8900.0,36.0743,36.0996,36.0679,36.0996,8900.0
2013-09-19 15:35:00,57.07,57.13,57.05,57.12,15300.0,36.0996,36.1375,36.0869,36.1312,15300.0
2013-09-19 15:40:00,57.12,57.2,57.12,57.15,26000.0,36.1312,36.1818,36.1312,36.1502,26000.0
2013-09-19 15:45:00,57.14,57.14,57.06,57.07,23100.0,36.1438,36.1438,36.0932,36.0996,23100.0
2013-09-19 15:50:00,57.06,57.07,56.93,56.93,22700.0,36.0932,36.0996,36.011,36.011,22700.0
2013-09-19 15:55:00,56.93,57.0,56.91,56.94,59300.0,36.011,36.0553,35.9984,36.0173,59300.0
2013-09-20 09:30:00,56.92,56.99,56.75,56.88,17200.0,36.0047,36.049,35.8972,35.9794,17200.0
2013-09-20 09:35:00,56.76,56.81,56.5,56.81,1800.0,35.9035,35.9351,35.739,35.9351,1800.0
2013-09-20 09:40:00,56.78,56.78,56.18,56.19,13400.0,35.9161,35.9161,35.5366,35.5429,13400.0
2013-09-20 09:45:00,56.17,56.21,56.02,56.18,18300.0,35.5303,35.5556,35.4354,35.5366,18300.0
2013-09-20 09:50:00,56.16,56.23,56.04,56.22,19300.0,35.5239,35.5682,35.448,35.5619,19300.0
2013-09-20 09:55:00,56.23,56.26,56.16,56.25,26900.0,35.5682,35.5872,35.5239,35.5809,26900.0
2013-09-20 10:00:00,56.23,56.25,56.15,56.23,5700.0,35.5682,35.5809,35.5176,35.5682,5700.0
2013-09-20 10:05:00,56.15,56.23,56.01,56.09,5600.0,35.5176,35.5682,35.4291,35.4797,5600.0
2013-09-20 10:10:00,56.1,56.1,55.79,56.01,12500.0,35.486,35.486,35.2899,35.4291,12500.0
2013-09-20 10:15:00,56.01,56.05,55.98,56.03,5300.0,35.4291,35.4544,35.4101,35.4417,5300.0
2013-09-20 10:20:00,56.07,56.08,55.95,56.0,3500.0,35.467,35.4733,35.3911,35.4227,3500.0
2013-09-20 10:25:00,55.96,55.98,55.82,55.97,10900.0,35.3974,35.4101,35.3089,35.4038,10900.0
2013-09-20 10:30:00,55.94,56.0,55.89,55.92,10300.0,35.3848,35.4227,35.3532,35.3721,10300.0
2013-09-20 10:35:00,55.91,55.97,55.9,55.94,2000.0,35.3658,35.4038,35.3595,35.3848,2000.0
2013-09-20 10:40:00,55.96,55.98,55.86,55.86,4100.0,35.3974,35.4101,35.3342,35.3342,4100.0
2013-09-20 10:45:00,55.85,55.85,55.79,55.82,2000.0,35.3279,35.3279,35.2899,35.3089,2000.0
2013-09-20 10:50:00,55.81,55.81,55.66,55.67,4500.0,35.3026,35.3026,35.2077,35.214,4500.0
2013-09-20 10:55:00,55.68,55.72,55.61,55.72,7600.0,35.2203,35.2456,35.176,35.2456,7600.0
2013-09-20 11:00:00,55.72,55.81,55.69,55.69,10500.0,35.2456,35.3026,35.2266,35.2266,10500.0
2013-09-20 11:05:00,55.68,55.7,55.5,55.5,6800.0,35.2203,35.233,35.1065,35.1065,6800.0
2013-09-20 11:10:00,55.51,55.56,55.46,55.5,10900.0,35.1128,35.1444,35.0812,35.1065,10900.0
2013-09-20 11:15:00,55.49,55.49,55.43,55.48,3500.0,35.1001,35.1001,35.0622,35.0938,3500.0
2013-09-20 11:20:00,55.49,55.49,55.4,55.41,5000.0,35.1001,35.1001,35.0432,35.0495,5000.0
2013-09-20 11:25:00,55.4,55.49,55.36,55.49,4800.0,35.0432,35.1001,35.0179,35.1001,4800.0
2013-09-20 11:30:00,55.5,55.62,55.4,55.53,16400.0,35.1065,35.1824,35.0432,35.1254,16400.0
2013-09-20 11:35:00,55.52,55.52,55.36,55.36,4600.0,35.1191,35.1191,35.0179,35.0179,4600.0
2013-09-20 11:40:00,55.35,55.37,55.28,55.28,5900.0,35.0116,35.0242,34.9673,34.9673,5900.0
2013-09-20 11:45:00,55.33,55.41,55.33,55.34,9200.0,34.9989,35.0495,34.9989,35.0053,9200.0
2013-09-20 11:50:00,55.35,55.35,55.29,55.31,5700.0,35.0116,35.0116,34.9736,34.9863,5700.0
2013-09-20 11:55:00,55.31,55.32,55.26,55.26,4200.0,34.9863,34.9926,34.9547,34.9547,4200.0
2013-09-20 12:00:00,55.27,55.33,55.27,55.32,5100.0,34.961,34.9989,34.961,34.9926,5100.0
2013-09-20 12:05:00,55.34,55.37,55.29,55.35,7900.0,35.0053,35.0242,34.9736,35.0116,7900.0
2013-09-20 12:10:00,55.36,55.36,55.23,55.23,10200.0,35.0179,35.0179,34.9357,34.9357,10200.0
2013-09-20 12:15:00,55.22,55.27,55.22,55.27,3400.0,34.9294,34.961,34.9294,34.961,3400.0
2013-09-20 12:20:00,55.27,55.27,55.24,55.24,5000.0,34.961,34.961,34.942,34.942,5000.0
2013-09-20 12:25:00,55.26,55.31,55.25,55.25,3400.0,34.9547,34.9863,34.9483,34.9483,3400.0
2013-09-20 12:30:00,55.25,55.28,55.23,55.24,3100.0,34.9483,34.9673,34.9357,34.942,3100.0
2013-09-20 12:35:00,55.24,55.28,55.22,55.26,6300.0,34.942,34.9673,34.9294,34.9547,6300.0
2013-09-20 12:40:00,55.27,55.3,55.25,55.28,4100.0,34.961,34.98,34.9483,34.9673,4100.0
2013-09-20 12:45:00,55.28,55.34,55.28,55.31,3600.0,34.9673,35.0053,34.9673,34.9863,3600.0
2013-09-20 12:50:00,55.3,55.33,55.28,55.28,4600.0,34.98,34.9989,34.9673,34.9673,4600.0
2013-09-20 12:55:00,55.27,55.34,55.27,55.34,4400.0,34.961,35.0053,34.961,35.0053,4400.0
2013-09-20 13:00:00,55.34,55.38,55.33,55.34,5500.0,35.0053,35.0306,34.9989,35.0053,5500.0
2013-09-20 13:05:00,55.32,55.36,55.3,55.35,8700.0,34.9926,35.0179,34.98,35.0116,8700.0
2013-09-20 13:10:00,55.35,55.38,55.34,55.34,6600.0,35.0116,35.0306,35.0053,35.0053,6600.0
2013-09-20 13:15:00,55.34,55.34,55.31,55.32,3800.0,35.0053,35.0053,34.9863,34.9926,3800.0
2013-09-20 13:20:00,55.33,55.39,55.3,55.3,9300.0,34.9989,35.0369,34.98,34.98,9300.0
2013-09-20 13:25:00,55.28,55.35,55.27,55.35,3700.0,34.9673,35.0116,34.961,35.0116,3700.0
2013-09-20 13:30:00,55.36,55.37,55.34,55.35,3600.0,35.0179,35.0242,35.0053,35.0116,3600.0
2013-09-20 13:35:00,55.33,55.34,55.3,55.33,3900.0,34.9989,35.0053,34.98,34.9989,3900.0
2013-09-20 13:40:00,55.33,55.33,55.24,55.24,4300.0,34.9989,34.9989,34.942,34.942,4300.0
2013-09-20 13:45:00,55.23,55.26,55.22,55.22,10700.0,34.9357,34.9547,34.9294,34.9294,10700.0
2013-09-20 13:50:00,55.22,55.22,55.19,55.19,5700.0,34.9294,34.9294,34.9104,34.9104,5700.0
2013-09-20 13:55:00,55.19,55.22,55.15,55.22,6100.0,34.9104,34.9294,34.8851,34.9294,6100.0
2013-09-20 14:00:00,55.21,55.22,55.16,55.18,4700.0,34.923,34.9294,34.8914,34.904,4700.0
2013-09-20 14:05:00,55.18,55.18,55.07,55.1,10700.0,34.904,34.904,34.8345,34.8534,10700.0
2013-09-20 14:10:00,55.12,55.15,55.11,55.12,3700.0,34.8661,34.8851,34.8598,34.8661,3700.0
2013-09-20 14:15:00,55.11,55.21,55.09,55.21,9700.0,34.8598,34.923,34.8471,34.923,9700.0
2013-09-20 14:20:00,55.21,55.26,55.21,55.25,10400.0,34.923,34.9547,34.923,34.9483,10400.0
2013-09-20 14:25:00,55.25,55.27,55.22,55.25,14800.0,34.9483,34.961,34.9294,34.9483,14800.0
2013-09-20 14:30:00,55.25,55.26,55.22,55.23,27600.0,34.9483,34.9547,34.9294,34.9357,27600.0
2013-09-20 14:35:00,55.22,55.24,55.18,55.19,9000.0,34.9294,34.942,34.904,34.9104,9000.0
2013-09-20 14:40:00,55.2,55.26,55.2,55.22,13700.0,34.9167,34.9547,34.9167,34.9294,13700.0
2013-09-20 14:45:00,55.22,55.26,55.22,55.25,13700.0,34.9294,34.9547,34.9294,34.9483,13700.0
2013-09-20 14:50:00,55.25,55.29,55.24,55.27,11400.0,34.9483,34.9736,34.942,34.961,11400.0
2013-09-20 14:55:00,55.28,55.36,55.27,55.33,14300.0,34.9673,35.0179,34.961,34.9989,14300.0
2013-09-20 15:00:00,55.34,55.39,55.33,55.35,16800.0,35.0053,35.0369,34.9989,35.0116,16800.0
2013-09-20 15:05:00,55.35,55.37,55.28,55.35,14400.0,35.0116,35.0242,34.9673,35.0116,14400.0
2013-09-20 15:10:00,55.35,55.37,55.3,55.36,14800.0,35.0116,35.0242,34.98,35.0179,14800.0
2013-09-20 15:15:00,55.35,55.41,55.35,55.37,9800.0,35.0116,35.0495,35.0116,35.0242,9800.0
2013-09-20 15:20:00,55.38,55.39,55.31,55.34,16800.0,35.0306,35.0369,34.9863,35.0053,16800.0
2013-09-20 15:25:00,55.35,55.4,55.34,55.37,24600.0,35.0116,35.0432,35.0053,35.0242,24600.0
2013-09-20 15:30:00,55.37,55.37,55.19,55.22,34000.0,35.0242,35.0242,34.9104,34.9294,34000.0
2013-09-20 15:35:00,55.22,55.22,55.11,55.14,32300.0,34.9294,34.9294,34.8598,34.8787,32300.0
2013-09-20 15:40:00,55.13,55.18,55.1,55.16,35000.0,34.8724,34.904,34.8534,34.8914,35000.0
2013-09-20 15:45:00,55.16,55.2,55.09,55.15,46000.0,34.8914,34.9167,34.8471,34.8851,46000.0
2013-09-20 15:50:00,55.16,55.24,55.15,55.23,47400.0,34.8914,34.942,34.8851,34.9357,47400.0
2013-09-20 15:55:00,55.22,55.24,55.17,55.2,91200.0,34.9294,34.942,34.8977,34.9167,91200.0
2013-09-23 09:30:00,55.0,55.19,54.99,55.06,20800.0,34.7902,34.9104,34.7839,34.8281,20800.0
2013-09-23 09:35:00,55.08,55.44,55.08,55.26,16400.0,34.8408,35.0685,34.8408,34.9547,16400.0
2013-09-23 09:40:00,55.3,55.77,55.3,55.64,16400.0,34.98,35.2773,34.98,35.195,16400.0
2013-09-23 09:45:00,55.69,55.69,55.31,55.32,8800.0,35.2266,35.2266,34.9863,34.9926,8800.0
2013-09-23 09:50:00,55.32,55.32,55.01,55.1,18700.0,34.9926,34.9926,34.7965,34.8534,18700.0
2013-09-23 09:55:00,55.11,55.64,55.06,55.55,13700.0,34.8598,35.195,34.8281,35.1381,13700.0
2013-09-23 10:00:00,55.51,55.53,55.33,55.49,6200.0,35.1128,35.1254,34.9989,35.1001,6200.0
2013-09-23 10:05:00,55.47,55.62,55.42,55.61,7200.0,35.0875,35.1824,35.0559,35.176,7200.0
2013-09-23 10:10:00,55.65,55.79,55.46,55.47,12900.0,35.2013,35.2899,35.0812,35.0875,12900.0
2013-09-23 10:15:00,55.52,55.55,55.36,55.36,7600.0,35.1191,35.1381,35.0179,35.0179,7600.0
2013-09-23 10:20:00,55.35,55.35,55.2,55.25,8100.0,35.0116,35.0116,34.9167,34.9483,8100.0
2013-09-23 10:25:00,55.2,55.35,55.16,55.22,8100.0,34.9167,35.0116,34.8914,34.9294,8100.0
2013-09-23 10:30:00,55.17,55.4,55.17,55.36,10600.0,34.8977,35.0432,34.8977,35.0179,10600.0
2013-09-23 10:35:00,55.34,55.44,55.33,55.36,6600.0,35.0053,35.0685,34.9989,35.0179,6600.0
2013-09-23 10:40:00,55.36,55.4,55.31,55.36,3200.0,35.0179,35.0432,34.9863,35.0179,3200.0
2013-09-23 10:45:00,55.37,55.39,55.33,55.36,9000.0,35.0242,35.0369,34.9989,35.0179,9000.0
2013-09-23 10:50:00,55.33,55.33,55.25,55.27,4500.0,34.9989,34.9989,34.9483,34.961,4500.0
2013-09-23 10:55:00,55.27,55.33,55.22,55.25,4100.0,34.961,34.9989,34.9294,34.9483,4100.0
2013-09-23 11:00:00,55.24,55.31,55.23,55.24,7500.0,34.942,34.9863,34.9357,34.942,7500.0
2013-09-23 11:05:00,55.21,55.26,55.13,55.16,13400.0,34.923,34.9547,34.8724,34.8914,13400.0
2013-09-23 11:10:00,55.18,55.18,55.06,55.08,7500.0,34.904,34.904,34.8281,34.8408,7500.0
2013-09-23 11:15:00,55.08,55.13,55.07,55.1,11500.0,34.8408,34.8724,34.8345,34.8534,11500.0
2013-09-23 11:20:00,55.12,55.16,55.11,55.15,3000.0,34.8661,34.8914,34.8598,34.8851,3000.0
2013-09-23 11:25:00,55.14,55.14,55.02,55.06,8900.0,34.8787,34.8787,34.8028,34.8281,8900.0
2013-09-23 11:30:00,55.09,55.14,55.02,55.02,7500.0,34.8471,34.8787,34.8028,34.8028,7500.0
2013-09-23 11:35:00,55.03,55.03,54.9,54.94,11200.0,34.8092,34.8092,34.7269,34.7522,11200.0
2013-09-23 11:40:00,54.94,54.98,54.92,54.95,9400.0,34.7522,34.7775,34.7396,34.7586,9400.0
2013-09-23 11:45:00,54.96,55.07,54.95,55.05,13700.0,34.7649,34.8345,34.7586,34.8218,13700.0
2013-09-23 11:50:00,55.04,55.05,54.98,55.0,7500.0,34.8155,34.8218,34.7775,34.7902,7500.0
2013-09-23 11:55:00,55.0,55.0,54.93,54.95,5300.0,34.7902,34.7902,34.7459,34.7586,5300.0
2013-09-23 12:00:00,54.95,55.09,54.95,55.08,9900.0,34.7586,34.8471,34.7586,34.8408,9900.0
2013-09-23 12:05:00,55.07,55.09,55.05,55.06,11400.0,34.8345,34.8471,34.8218,34.8281,11400.0
2013-09-23 12:10:00,55.06,55.14,55.05,55.1,6200.0,34.8281,34.8787,34.8218,34.8534,6200.0
2013-09-23 12:15:00,55.11,55.13,55.07,55.11,12500.0,34.8598,34.8724,34.8345,34.8598,12500.0
2013-09-23 12:20:00,55.1,55.13,55.1,55.11,6900.0,34.8534,34.8724,34.8534,34.8598,6900.0
2013-09-23 12:25:00,55.11,55.14,55.06,55.14,38600.0,34.8598,34.8787,34.8281,34.8787,38600.0
2013-09-23 12:30:00,55.14,55.24,55.13,55.24,38500.0,34.8787,34.942,34.8724,34.942,38500.0
2013-09-23 12:35:00,55.25,55.3,55.12,55.14,31800.0,34.9483,34.98,34.8661,34.8787,31800.0
2013-09-23 12:40:00,55.12,55.13,55.07,55.12,7300.0,34.8661,34.8724,34.8345,34.8661,7300.0
2013-09-23 12:45:00,55.12,55.18,55.11,55.14,5400.0,34.8661,34.904,34.8598,34.8787,5400.0
2013-09-23 12:50:00,55.15,55.2,55.15,55.2,6600.0,34.8851,34.9167,34.8851,34.9167,6600.0
2013-09-23 12:55:00,55.21,55.35,55.21,55.35,10800.0,34.923,35.0116,34.923,35.0116,10800.0
2013-09-23 13:00:00,55.31,55.39,55.31,55.39,8900.0,34.9863,35.0369,34.9863,35.0369,8900.0
2013-09-23 13:05:00,55.39,55.4,55.34,55.36,5900.0,35.0369,35.0432,35.0053,35.0179,5900.0
2013-09-23 13:10:00,55.36,55.37,55.33,55.34,7000.0,35.0179,35.0242,34.9989,35.0053,7000.0
2013-09-23 13:15:00,55.33,55.39,55.33,55.39,14500.0,34.9989,35.0369,34.9989,35.0369,14500.0
2013-09-23 13:20:00,55.38,55.39,55.31,55.34,13100.0,35.0306,35.0369,34.9863,35.0053,13100.0
2013-09-23 13:25:00,55.31,55.34,55.23,55.26,5800.0,34.9863,35.0053,34.9357,34.9547,5800.0
2013-09-23 13:30:00,55.26,55.28,55.25,55.27,6400.0,34.9547,34.9673,34.9483,34.961,6400.0
2013-09-23 13:35:00,55.28,55.3,55.25,55.28,5700.0,34.9673,34.98,34.9483,34.9673,5700.0
2013-09-23 13:40:00,55.27,55.37,55.23,55.36,19800.0,34.961,35.0242,34.9357,35.0179,19800.0
2013-09-23 13:45:00,55.37,55.46,55.36,55.46,11900.0,35.0242,35.0812,35.0179,35.0812,11900.0
2013-09-23 13:50:00,55.47,55.55,55.47,55.5,14300.0,35.0875,35.1381,35.0875,35.1065,14300.0
2013-09-23 13:55:00,55.47,55.47,55.39,55.4,3000.0,35.0875,35.0875,35.0369,35.0432,3000.0
2013-09-23 14:00:00,55.41,55.46,55.41,55.43,16300.0,35.0495,35.0812,35.0495,35.0622,16300.0
2013-09-23 14:05:00,55.43,55.49,55.39,55.49,12700.0,35.0622,35.1001,35.0369,35.1001,12700.0
2013-09-23 14:10:00,55.49,55.6,55.49,55.59,18100.0,35.1001,35.1697,35.1001,35.1634,18100.0
2013-09-23 14:15:00,55.57,55.68,55.56,55.65,21400.0,35.1507,35.2203,35.1444,35.2013,21400.0
2013-09-23 14:20:00,55.65,55.66,55.64,55.65,8700.0,35.2013,35.2077,35.195,35.2013,8700.0
2013-09-23 14:25:00,55.65,55.69,55.64,55.69,20500.0,35.2013,35.2266,35.195,35.2266,20500.0
2013-09-23 14:30:00,55.69,55.72,55.68,55.72,14800.0,35.2266,35.2456,35.2203,35.2456,14800.0
2013-09-23 14:35:00,55.71,55.76,55.68,55.75,15700.0,35.2393,35.2709,35.2203,35.2646,15700.0
2013-09-23 14:40:00,55.76,55.83,55.76,55.83,20900.0,35.2709,35.3152,35.2709,35.3152,20900.0
2013-09-23 14:45:00,55.82,55.86,55.78,55.86,36400.0,35.3089,35.3342,35.2836,35.3342,36400.0
2013-09-23 14:50:00,55.85,55.98,55.85,55.97,30000.0,35.3279,35.4101,35.3279,35.4038,30000.0
2013-09-23 14:55:00,55.94,56.0,55.9,55.99,38100.0,35.3848,35.4227,35.3595,35.4164,38100.0
2013-09-23 15:00:00,55.97,55.98,55.95,55.98,16500.0,35.4038,35.4101,35.3911,35.4101,16500.0
2013-09-23 15:05:00,55.99,56.1,55.99,56.07,130200.0,35.4164,35.486,35.4164,35.467,130200.0
2013-09-23 15:10:00,56.08,56.13,56.08,56.09,29000.0,35.4733,35.505,35.4733,35.4797,29000.0
2013-09-23 15:15:00,56.1,56.12,56.08,56.09,45300.0,35.486,35.4986,35.4733,35.4797,45300.0
2013-09-23 15:20:00,56.1,56.11,56.04,56.04,56200.0,35.486,35.4923,35.448,35.448,56200.0
2013-09-23 15:25:00,56.05,56.06,55.98,56.0,56300.0,35.4544,35.4607,35.4101,35.4227,56300.0
2013-09-23 15:30:00,56.01,56.01,55.95,55.99,50700.0,35.4291,35.4291,35.3911,35.4164,50700.0
2013-09-23 15:35:00,55.98,56.01,55.91,55.92,45100.0,35.4101,35.4291,35.3658,35.3721,45100.0
2013-09-23 15:40:00,55.93,55.96,55.91,55.91,57300.0,35.3785,35.3974,35.3658,35.3658,57300.0
2013-09-23 15:45:00,55.9,55.91,55.74,55.75,39300.0,35.3595,35.3658,35.2583,35.2646,39300.0
2013-09-23 15:50:00,55.74,55.79,55.7,55.79,66900.0,35.2583,35.2899,35.233,35.2899,66900.0
2013-09-23 15:55:00,55.79,55.8,55.72,55.74,89100.0,35.2899,35.2962,35.2456,35.2583,89100.0
2013-09-24 09:30:00,55.6,55.64,55.36,55.55,19000.0,35.1697,35.195,35.0179,35.1381,19000.0
2013-09-24 09:35:00,55.54,55.54,55.24,55.34,6200.0,35.1318,35.1318,34.942,35.0053,6200.0
2013-09-24 09:40:00,55.37,55.37,55.25,55.29,9800.0,35.0242,35.0242,34.9483,34.9736,9800.0
2013-09-24 09:45:00,55.25,55.4,55.25,55.25,9900.0,34.9483,35.0432,34.9483,34.9483,9900.0
2013-09-24 09:50:00,55.25,55.36,55.14,55.27,9400.0,34.9483,35.0179,34.8787,34.961,9400.0
2013-09-24 09:55:00,55.29,55.31,55.14,55.16,21400.0,34.9736,34.9863,34.8787,34.8914,21400.0
2013-09-24 10:00:00,55.16,55.25,55.1,55.18,8500.0,34.8914,34.9483,34.8534,34.904,8500.0
2013-09-24 10:05:00,55.18,55.29,55.16,55.21,24500.0,34.904,34.9736,34.8914,34.923,24500.0
2013-09-24 10:10:00,55.2,55.3,55.2,55.26,8100.0,34.9167,34.98,34.9167,34.9547,8100.0
2013-09-24 10:15:00,55.27,55.31,55.27,55.3,24600.0,34.961,34.9863,34.961,34.98,24600.0
2013-09-24 10:20:00,55.3,55.3,55.22,55.24,21400.0,34.98,34.98,34.9294,34.942,21400.0
2013-09-24 10:25:00,55.25,55.3,55.17,55.17,15900.0,34.9483,34.98,34.8977,34.8977,15900.0
2013-09-24 10:30:00,55.18,55.34,55.17,55.34,13300.0,34.904,35.0053,34.8977,35.0053,13300.0
2013-09-24 10:35:00,55.34,55.35,55.28,55.33,68800.0,35.0053,35.0116,34.9673,34.9989,68800.0
2013-09-24 10:40:00,55.34,55.36,55.31,55.33,19300.0,35.0053,35.0179,34.9863,34.9989,19300.0
2013-09-24 10:45:00,55.34,55.36,55.32,55.32,22000.0,35.0053,35.0179,34.9926,34.9926,22000.0
2013-09-24 10:50:00,55.32,55.36,55.31,55.33,23900.0,34.9926,35.0179,34.9863,34.9989,23900.0
2013-09-24 10:55:00,55.34,55.35,55.29,55.31,18400.0,35.0053,35.0116,34.9736,34.9863,18400.0
2013-09-24 11:00:00,55.32,55.41,55.32,55.39,23600.0,34.9926,35.0495,34.9926,35.0369,23600.0
2013-09-24 11:05:00,55.39,55.4,55.29,55.36,15700.0,35.0369,35.0432,34.9736,35.0179,15700.0
2013-09-24 11:10:00,55.36,55.4,55.36,55.39,12700.0,35.0179,35.0432,35.0179,35.0369,12700.0
2013-09-24 11:15:00,55.4,55.4,55.37,55.37,14800.0,35.0432,35.0432,35.0242,35.0242,14800.0
2013-09-24 11:20:00,55.36,55.39,55.36,55.38,6300.0,35.0179,35.0369,35.0179,35.0306,6300.0
2013-09-24 11:25:00,55.38,55.4,55.32,55.33,12500.0,35.0306,35.0432,34.9926,34.9989,12500.0
2013-09-24 11:30:00,55.34,55.38,55.32,55.35,12800.0,35.0053,35.0306,34.9926,35.0116,12800.0
2013-09-24 11:35:00,55.35,55.38,55.35,55.37,16100.0,35.0116,35.0306,35.0116,35.0242,16100.0
2013-09-24 11:40:00,55.38,55.38,55.36,55.37,9700.0,35.0306,35.0306,35.0179,35.0242,9700.0
2013-09-24 11:45:00,55.38,55.42,55.37,55.4,20500.0,35.0306,35.0559,35.0242,35.0432,20500.0
2013-09-24 11:50:00,55.41,55.41,55.39,55.4,13400.0,35.0495,35.0495,35.0369,35.0432,13400.0
2013-09-24 11:55:00,55.4,55.4,55.3,55.37,12900.0,35.0432,35.0432,34.98,35.0242,12900.0
2013-09-24 12:00:00,55.39,55.4,55.34,55.39,20400.0,35.0369,35.0432,35.0053,35.0369,20400.0
2013-09-24 12:05:00,55.39,55.44,55.39,55.44,11800.0,35.0369,35.0685,35.0369,35.0685,11800.0
2013-09-24 12:10:00,55.44,55.46,55.43,55.43,11600.0,35.0685,35.0812,35.0622,35.0622,11600.0
2013-09-24 12:15:00,55.43,55.43,55.3,55.32,9600.0,35.0622,35.0622,34.98,34.9926,9600.0
2013-09-24 12:20:00,55.32,55.4,55.32,55.4,8100.0,34.9926,35.0432,34.9926,35.0432,8100.0
2013-09-24 12:25:00,55.4,55.4,55.29,55.3,13500.0,35.0432,35.0432,34.9736,34.98,13500.0
2013-09-24 12:30:00,55.31,55.32,55.22,55.26,11400.0,34.9863,34.9926,34.9294,34.9547,11400.0
2013-09-24 12:35:00,55.25,55.4,55.25,55.4,7700.0,34.9483,35.0432,34.9483,35.0432,7700.0
2013-09-24 12:40:00,55.4,55.49,55.39,55.49,27300.0,35.0432,35.1001,35.0369,35.1001,27300.0
2013-09-24 12:45:00,55.48,55.49,55.45,55.46,7100.0,35.0938,35.1001,35.0748,35.0812,7100.0
2013-09-24 12:50:00,55.47,55.5,55.43,55.43,30600.0,35.0875,35.1065,35.0622,35.0622,30600.0
2013-09-24 12:55:00,55.42,55.48,55.42,55.43,9300.0,35.0559,35.0938,35.0559,35.0622,9300.0
2013-09-24 13:00:00,55.43,55.47,55.43,55.46,7200.0,35.0622,35.0875,35.0622,35.0812,7200.0
2013-09-24 13:05:00,55.47,55.48,55.46,55.47,5700.0,35.0875,35.0938,35.0812,35.0875,5700.0
2013-09-24 13:10:00,55.47,55.48,55.47,55.48,10700.0,35.0875,35.0938,35.0875,35.0938,10700.0
2013-09-24 13:15:00,55.47,55.47,55.45,55.45,12200.0,35.0875,35.0875,35.0748,35.0748,12200.0
2013-09-24 13:20:00,55.46,55.46,55.41,55.42,12600.0,35.0812,35.0812,35.0495,35.0559,12600.0
2013-09-24 13:25:00,55.41,55.42,55.31,55.31,10800.0,35.0495,35.0559,34.9863,34.9863,10800.0
2013-09-24 13:30:00,55.33,55.4,55.32,55.38,10000.0,34.9989,35.0432,34.9926,35.0306,10000.0
2013-09-24 13:35:00,55.37,55.41,55.37,55.41,7800.0,35.0242,35.0495,35.0242,35.0495,7800.0
2013-09-24 13:40:00,55.41,55.43,55.33,55.34,14900.0,35.0495,35.0622,34.9989,35.0053,14900.0
2013-09-24 13:45:00,55.33,55.35,55.31,55.32,10000.0,34.9989,35.0116,34.9863,34.9926,10000.0
2013-09-24 13:50:00,55.33,55.4,55.33,55.38,7900.0,34.9989,35.0432,34.9989,35.0306,7900.0
2013-09-24 13:55:00,55.38,55.38,55.34,55.35,12200.0,35.0306,35.0306,35.0053,35.0116,12200.0
2013-09-24 14:00:00,55.36,55.47,55.36,55.46,14300.0,35.0179,35.0875,35.0179,35.0812,14300.0
2013-09-24 14:05:00,55.47,55.58,55.47,55.55,13200.0,35.0875,35.1571,35.0875,35.1381,13200.0
2013-09-24 14:10:00,55.57,55.57,55.53,55.55,20700.0,35.1507,35.1507,35.1254,35.1381,20700.0
2013-09-24 14:15:00,55.55,55.58,55.53,55.58,10700.0,35.1381,35.1571,35.1254,35.1571,10700.0
2013-09-24 14:20:00,55.58,55.68,55.58,55.67,11600.0,35.1571,35.2203,35.1571,35.214,11600.0
2013-09-24 14:25:00,55.69,55.78,55.69,55.73,25500.0,35.2266,35.2836,35.2266,35.252,25500.0
2013-09-24 14:30:00,55.71,55.74,55.69,55.7,14300.0,35.2393,35.2583,35.2266,35.233,14300.0
2013-09-24 14:35:00,55.7,55.71,55.66,55.71,11200.0,35.233,35.2393,35.2077,35.2393,11200.0
2013-09-24 14:40:00,55.71,55.89,55.71,55.89,12000.0,35.2393,35.3532,35.2393,35.3532,12000.0
2013-09-24 14:45:00,55.89,55.97,55.87,55.96,14500.0,35.3532,35.4038,35.3405,35.3974,14500.0
2013-09-24 14:50:00,55.97,56.04,55.96,55.97,31500.0,35.4038,35.448,35.3974,35.4038,31500.0
2013-09-24 14:55:00,55.98,55.98,55.92,55.94,12800.0,35.4101,35.4101,35.3721,35.3848,12800.0
2013-09-24 15:00:00,55.94,55.97,55.85,55.97,15500.0,35.3848,35.4038,35.3279,35.4038,15500.0
2013-09-24 15:05:00,55.97,56.09,55.97,56.09,21400.0,35.4038,35.4797,35.4038,35.4797,21400.0
2013-09-24 15:10:00,56.08,56.15,56.07,56.15,19100.0,35.4733,35.5176,35.467,35.5176,19100.0
2013-09-24 15:15:00,56.15,56.2,56.13,56.2,27100.0,35.5176,35.5492,35.505,35.5492,27100.0
2013-09-24 15:20:00,56.19,56.23,56.17,56.19,33300.0,35.5429,35.5682,35.5303,35.5429,33300.0
2013-09-24 15:25:00,56.19,56.21,56.08,56.12,30200.0,35.5429,35.5556,35.4733,35.4986,30200.0
2013-09-24 15:30:00,56.11,56.12,56.06,56.06,35600.0,35.4923,35.4986,35.4607,35.4607,35600.0
2013-09-24 15:35:00,56.06,56.06,55.91,55.97,26500.0,35.4607,35.4607,35.3658,35.4038,26500.0
2013-09-24 15:40:00,55.97,56.0,55.96,55.97,29200.0,35.4038,35.4227,35.3974,35.4038,29200.0
2013-09-24 15:45:00,55.97,55.97,55.78,55.81,50200.0,35.4038,35.4038,35.2836,35.3026,50200.0
2013-09-24 15:50:00,55.8,55.84,55.76,55.83,41200.0,35.2962,35.3215,35.2709,35.3152,41200.0
2013-09-24 15:55:00,55.83,55.84,55.76,55.77,97800.0,35.3152,35.3215,35.2709,35.2773,97800.0
2013-09-25 09:30:00,55.8,55.8,55.42,55.57,27200.0,35.2962,35.2962,35.0559,35.1507,27200.0
2013-09-25 09:35:00,55.58,55.77,55.49,55.76,9400.0,35.1571,35.2773,35.1001,35.2709,9400.0
2013-09-25 09:40:00,55.76,55.91,55.65,55.65,17400.0,35.2709,35.3658,35.2013,35.2013,17400.0
2013-09-25 09:45:00,55.68,56.0,55.66,55.69,19200.0,35.2203,35.4227,35.2077,35.2266,19200.0
2013-09-25 09:50:00,55.75,55.83,55.5,55.51,7700.0,35.2646,35.3152,35.1065,35.1128,7700.0
2013-09-25 09:55:00,55.5,55.52,55.33,55.37,12800.0,35.1065,35.1191,34.9989,35.0242,12800.0
2013-09-25 10:00:00,55.35,55.43,55.26,55.34,11100.0,35.0116,35.0622,34.9547,35.0053,11100.0
2013-09-25 10:05:00,55.37,55.45,55.16,55.22,16200.0,35.0242,35.0748,34.8914,34.9294,16200.0
2013-09-25 10:10:00,55.22,55.23,55.05,55.05,9600.0,34.9294,34.9357,34.8218,34.8218,9600.0
2013-09-25 10:15:00,55.08,55.22,55.04,55.17,23600.0,34.8408,34.9294,34.8155,34.8977,23600.0
2013-09-25 10:20:00,55.2,55.26,55.12,55.21,24800.0,34.9167,34.9547,34.8661,34.923,24800.0
2013-09-25 10:25:00,55.21,55.26,55.14,55.26,18800.0,34.923,34.9547,34.8787,34.9547,18800.0
2013-09-25 10:30:00,55.24,55.26,55.15,55.15,23800.0,34.942,34.9547,34.8851,34.8851,23800.0
2013-09-25 10:35:00,55.19,55.19,55.1,55.11,7700.0,34.9104,34.9104,34.8534,34.8598,7700.0
2013-09-25 10:40:00,55.15,55.21,55.11,55.16,36600.0,34.8851,34.923,34.8598,34.8914,36600.0
2013-09-25 10:45:00,55.17,55.41,55.17,55.37,26500.0,34.8977,35.0495,34.8977,35.0242,26500.0
2013-09-25 10:50:00,55.36,55.43,55.31,55.43,19300.0,35.0179,35.0622,34.9863,35.0622,19300.0
2013-09-25 10:55:00,55.41,55.41,55.16,55.18,12600.0,35.0495,35.0495,34.8914,34.904,12600.0
2013-09-25 11:00:00,55.18,55.29,55.14,55.21,27200.0,34.904,34.9736,34.8787,34.923,27200.0
2013-09-25 11:05:00,55.24,55.24,55.22,55.23,2000.0,34.942,34.942,34.9294,34.9357,2000.0
2013-09-25 11:10:00,55.23,55.23,55.1,55.1,19000.0,34.9357,34.9357,34.8534,34.8534,19000.0
2013-09-25 11:15:00,55.12,55.31,55.11,55.3,8200.0,34.8661,34.9863,34.8598,34.98,8200.0
2013-09-25 11:20:00,55.31,55.39,55.28,55.3,12200.0,34.9863,35.0369,34.9673,34.98,12200.0
2013-09-25 11:25:00,55.31,55.32,55.25,55.27,11500.0,34.9863,34.9926,34.9483,34.961,11500.0
2013-09-25 11:30:00,55.27,55.32,55.26,55.28,8600.0,34.961,34.9926,34.9547,34.9673,8600.0
2013-09-25 11:35:00,55.28,55.36,55.28,55.34,6100.0,34.9673,35.0179,34.9673,35.0053,6100.0
2013-09-25 11:40:00,55.36,55.4,55.34,55.39,5400.0,35.0179,35.0432,35.0053,35.0369,5400.0
2013-09-25 11:45:00,55.35,55.37,55.26,55.29,7600.0,35.0116,35.0242,34.9547,34.9736,7600.0
2013-09-25 11:50:00,55.28,55.28,55.23,55.25,6500.0,34.9673,34.9673,34.9357,34.9483,6500.0
2013-09-25 11:55:00,55.23,55.27,55.22,55.26,14900.0,34.9357,34.961,34.9294,34.9547,14900.0
2013-09-25 12:00:00,55.25,55.34,55.24,55.33,4000.0,34.9483,35.0053,34.942,34.9989,4000.0
2013-09-25 12:05:00,55.32,55.34,55.25,55.28,3800.0,34.9926,35.0053,34.9483,34.9673,3800.0
2013-09-25 12:10:00,55.26,55.27,55.23,55.26,1700.0,34.9547,34.961,34.9357,34.9547,1700.0
2013-09-25 12:15:00,55.27,55.32,55.27,55.32,1700.0,34.961,34.9926,34.961,34.9926,1700.0
2013-09-25 12:20:00,55.32,55.33,55.26,55.3,7400.0,34.9926,34.9989,34.9547,34.98,7400.0
2013-09-25 12:25:00,55.29,55.29,55.25,55.28,3900.0,34.9736,34.9736,34.9483,34.9673,3900.0
2013-09-25 12:30:00,55.28,55.44,55.27,55.44,15700.0,34.9673,35.0685,34.961,35.0685,15700.0
2013-09-25 12:35:00,55.44,55.54,55.41,55.5,11800.0,35.0685,35.1318,35.0495,35.1065,11800.0
2013-09-25 12:40:00,55.5,55.5,55.42,55.44,6400.0,35.1065,35.1065,35.0559,35.0685,6400.0
2013-09-25 12:45:00,55.44,55.52,55.44,55.52,2000.0,35.0685,35.1191,35.0685,35.1191,2000.0
2013-09-25 12:50:00,55.52,55.52,55.49,55.5,2200.0,35.1191,35.1191,35.1001,35.1065,2200.0
2013-09-25 12:55:00,55.5,55.55,55.5,55.52,3800.0,35.1065,35.1381,35.1065,35.1191,3800.0
2013-09-25 13:00:00,55.53,55.61,55.52,55.52,10300.0,35.1254,35.176,35.1191,35.1191,10300.0
2013-09-25 13:05:00,55.55,55.55,55.48,55.52,7700.0,35.1381,35.1381,35.0938,35.1191,7700.0
2013-09-25 13:10:00,55.51,55.54,55.49,55.53,2500.0,35.1128,35.1318,35.1001,35.1254,2500.0
2013-09-25 13:15:00,55.53,55.54,55.47,55.47,3900.0,35.1254,35.1318,35.0875,35.0875,3900.0
2013-09-25 13:20:00,55.48,55.5,55.48,55.48,3000.0,35.0938,35.1065,35.0938,35.0938,3000.0
2013-09-25 13:25:00,55.48,55.48,55.41,55.41,4100.0,35.0938,35.0938,35.0495,35.0495,4100.0
2013-09-25 13:30:00,55.41,55.43,55.39,55.4,50100.0,35.0495,35.0622,35.0369,35.0432,50100.0
2013-09-25 13:35:00,55.39,55.39,55.28,55.3,7300.0,35.0369,35.0369,34.9673,34.98,7300.0
2013-09-25 13:40:00,55.3,55.34,55.29,55.3,4300.0,34.98,35.0053,34.9736,34.98,4300.0
2013-09-25 13:45:00,55.29,55.29,55.23,55.24,3900.0,34.9736,34.9736,34.9357,34.942,3900.0
2013-09-25 13:50:00,55.25,55.26,55.17,55.2,5200.0,34.9483,34.9547,34.8977,34.9167,5200.0
2013-09-25 13:55:00,55.22,55.23,55.21,55.22,1700.0,34.9294,34.9357,34.923,34.9294,1700.0
2013-09-25 14:00:00,55.23,55.27,55.19,55.2,4400.0,34.9357,34.961,34.9104,34.9167,4400.0
2013-09-25 14:05:00,55.2,55.22,55.17,55.18,12100.0,34.9167,34.9294,34.8977,34.904,12100.0
2013-09-25 14:10:00,55.19,55.21,55.16,55.16,6900.0,34.9104,34.923,34.8914,34.8914,6900.0
2013-09-25 14:15:00,55.19,55.2,55.13,55.14,8300.0,34.9104,34.9167,34.8724,34.8787,8300.0
2013-09-25 14:20:00,55.13,55.18,55.13,55.17,8000.0,34.8724,34.904,34.8724,34.8977,8000.0
2013-09-25 14:25:00,55.17,55.21,55.15,55.16,5500.0,34.8977,34.923,34.8851,34.8914,5500.0
2013-09-25 14:30:00,55.16,55.16,55.1,55.1,11500.0,34.8914,34.8914,34.8534,34.8534,11500.0
2013-09-25 14:35:00,55.08,55.09,55.03,55.04,8500.0,34.8408,34.8471,34.8092,34.8155,8500.0
2013-09-25 14:40:00,55.03,55.06,55.02,55.04,5900.0,34.8092,34.8281,34.8028,34.8155,5900.0
2013-09-25 14:45:00,55.04,55.05,55.02,55.02,6400.0,34.8155,34.8218,34.8028,34.8028,6400.0
2013-09-25 14:50:00,55.02,55.04,55.02,55.03,9700.0,34.8028,34.8155,34.8028,34.8092,9700.0
2013-09-25 14:55:00,55.04,55.04,54.99,55.03,14600.0,34.8155,34.8155,34.7839,34.8092,14600.0
2013-09-25 15:00:00,55.03,55.07,55.03,55.06,7300.0,34.8092,34.8345,34.8092,34.8281,7300.0
2013-09-25 15:05:00,55.05,55.07,55.04,55.06,11000.0,34.8218,34.8345,34.8155,34.8281,11000.0
2013-09-25 15:10:00,55.06,55.2,55.06,55.19,13000.0,34.8281,34.9167,34.8281,34.9104,13000.0
2013-09-25 15:15:00,55.2,55.4,55.18,55.39,25600.0,34.9167,35.0432,34.904,35.0369,25600.0
2013-09-25 15:20:00,55.38,55.47,55.34,55.47,28100.0,35.0306,35.0875,35.0053,35.0875,28100.0
2013-09-25 15:25:00,55.46,55.48,55.43,55.44,27500.0,35.0812,35.0938,35.0622,35.0685,27500.0
2013-09-25 15:30:00,55.44,55.52,55.43,55.52,18200.0,35.0685,35.1191,35.0622,35.1191,18200.0
2013-09-25 15:35:00,55.51,55.61,55.51,55.58,40900.0,35.1128,35.176,35.1128,35.1571,40900.0
2013-09-25 15:40:00,55.57,55.61,55.57,55.58,50700.0,35.1507,35.176,35.1507,35.1571,50700.0
2013-09-25 15:45:00,55.59,55.62,55.45,55.49,30200.0,35.1634,35.1824,35.0748,35.1001,30200.0
2013-09-25 15:50:00,55.49,55.54,55.46,55.5,43000.0,35.1001,35.1318,35.0812,35.1065,43000.0
2013-09-25 15:55:00,55.5,55.53,55.47,55.5,71900.0,35.1065,35.1254,35.0875,35.1065,71900.0
2013-09-26 09:30:00,55.55,55.82,55.55,55.82,10400.0,35.1381,35.3089,35.1381,35.3089,10400.0
2013-09-26 09:35:00,55.83,56.01,55.73,55.99,5700.0,35.3152,35.4291,35.252,35.4164,5700.0
2013-09-26 09:40:00,55.98,55.98,55.78,55.86,5700.0,35.4101,35.4101,35.2836,35.3342,5700.0
2013-09-26 09:45:00,55.83,56.12,55.82,56.02,7900.0,35.3152,35.4986,35.3089,35.4354,7900.0
2013-09-26 09:50:00,56.01,56.01,55.77,55.82,7400.0,35.4291,35.4291,35.2773,35.3089,7400.0
2013-09-26 09:55:00,55.81,55.92,55.81,55.92,1300.0,35.3026,35.3721,35.3026,35.3721,1300.0
2013-09-26 10:00:00,55.92,56.12,55.91,56.04,4000.0,35.3721,35.4986,35.3658,35.448,4000.0
2013-09-26 10:05:00,56.07,56.07,55.75,55.75,3400.0,35.467,35.467,35.2646,35.2646,3400.0
2013-09-26 10:10:00,55.76,55.77,55.59,55.59,2400.0,35.2709,35.2773,35.1634,35.1634,2400.0
2013-09-26 10:15:00,55.61,55.88,55.55,55.88,17800.0,35.176,35.3468,35.1381,35.3468,17800.0
2013-09-26 10:20:00,55.89,55.89,55.79,55.83,9400.0,35.3532,35.3532,35.2899,35.3152,9400.0
2013-09-26 10:25:00,55.83,56.05,55.83,56.02,5100.0,35.3152,35.4544,35.3152,35.4354,5100.0
2013-09-26 10:30:00,56.03,56.07,56.02,56.04,4200.0,35.4417,35.467,35.4354,35.448,4200.0
2013-09-26 10:35:00,56.04,56.14,56.0,56.12,6500.0,35.448,35.5113,35.4227,35.4986,6500.0
2013-09-26 10:40:00,56.11,56.23,56.05,56.2,9900.0,35.4923,35.5682,35.4544,35.5492,9900.0
2013-09-26 10:45:00,56.17,56.28,56.05,56.23,29900.0,35.5303,35.5999,35.4544,35.5682,29900.0
2013-09-26 10:50:00,56.25,56.25,56.1,56.1,10300.0,35.5809,35.5809,35.486,35.486,10300.0
2013-09-26 10:55:00,56.12,56.2,56.06,56.19,14100.0,35.4986,35.5492,35.4607,35.5429,14100.0
2013-09-26 11:00:00,56.2,56.2,56.11,56.18,6700.0,35.5492,35.5492,35.4923,35.5366,6700.0
2013-09-26 11:05:00,56.2,56.31,56.18,56.3,17900.0,35.5492,35.6188,35.5366,35.6125,17900.0
2013-09-26 11:10:00,56.28,56.3,56.25,56.27,11600.0,35.5999,35.6125,35.5809,35.5935,11600.0
2013-09-26 11:15:00,56.25,56.32,56.24,56.32,12800.0,35.5809,35.6252,35.5746,35.6252,12800.0
2013-09-26 11:20:00,56.32,56.33,56.26,56.26,6200.0,35.6252,35.6315,35.5872,35.5872,6200.0
2013-09-26 11:25:00,56.25,56.31,56.21,56.31,8900.0,35.5809,35.6188,35.5556,35.6188,8900.0
2013-09-26 11:30:00,56.33,56.34,56.27,56.27,2500.0,35.6315,35.6378,35.5935,35.5935,2500.0
2013-09-26 11:35:00,56.28,56.28,56.19,56.2,26000.0,35.5999,35.5999,35.5429,35.5492,26000.0
2013-09-26 11:40:00,56.18,56.25,56.17,56.23,12100.0,35.5366,35.5809,35.5303,35.5682,12100.0
2013-09-26 11:45:00,56.24,56.25,56.11,56.11,8100.0,35.5746,35.5809,35.4923,35.4923,8100.0
2013-09-26 11:50:00,56.09,56.11,56.03,56.03,10900.0,35.4797,35.4923,35.4417,35.4417,10900.0
2013-09-26 11:55:00,56.02,56.03,55.94,55.98,18700.0,35.4354,35.4417,35.3848,35.4101,18700.0
2013-09-26 12:00:00,55.97,56.0,55.94,55.96,11700.0,35.4038,35.4227,35.3848,35.3974,11700.0
2013-09-26 12:05:00,55.96,55.96,55.9,55.93,5500.0,35.3974,35.3974,35.3595,35.3785,5500.0
2013-09-26 12:10:00,55.92,55.93,55.81,55.82,8100.0,35.3721,35.3785,35.3026,35.3089,8100.0
2013-09-26 12:15:00,55.81,55.81,55.72,55.75,8000.0,35.3026,35.3026,35.2456,35.2646,8000.0
2013-09-26 12:20:00,55.75,55.83,55.75,55.83,8100.0,35.2646,35.3152,35.2646,35.3152,8100.0
2013-09-26 12:25:00,55.81,55.82,55.77,55.78,5200.0,35.3026,35.3089,35.2773,35.2836,5200.0
2013-09-26 12:30:00,55.78,55.85,55.77,55.79,7600.0,35.2836,35.3279,35.2773,35.2899,7600.0
2013-09-26 12:35:00,55.78,55.85,55.78,55.85,5400.0,35.2836,35.3279,35.2836,35.3279,5400.0
2013-09-26 12:40:00,55.84,55.85,55.83,55.83,2500.0,35.3215,35.3279,35.3152,35.3152,2500.0
2013-09-26 12:45:00,55.83,55.83,55.74,55.74,5900.0,35.3152,35.3152,35.2583,35.2583,5900.0
2013-09-26 12:50:00,55.74,55.75,55.66,55.69,7900.0,35.2583,35.2646,35.2077,35.2266,7900.0
2013-09-26 12:55:00,55.69,55.79,55.69,55.74,14700.0,35.2266,35.2899,35.2266,35.2583,14700.0
2013-09-26 13:00:00,55.77,55.83,55.75,55.83,42300.0,35.2773,35.3152,35.2646,35.3152,42300.0
2013-09-26 13:05:00,55.83,55.9,55.78,55.87,45100.0,35.3152,35.3595,35.2836,35.3405,45100.0
2013-09-26 13:10:00,55.88,55.92,55.88,55.92,8800.0,35.3468,35.3721,35.3468,35.3721,8800.0
2013-09-26 13:15:00,55.91,55.91,55.83,55.89,17900.0,35.3658,35.3658,35.3152,35.3532,17900.0
2013-09-26 13:20:00,55.89,55.9,55.87,55.87,6500.0,35.3532,35.3595,35.3405,35.3405,6500.0
2013-09-26 13:25:00,55.88,55.93,55.87,55.9,4500.0,35.3468,35.3785,35.3405,35.3595,4500.0
2013-09-26 13:30:00,55.9,55.93,55.86,55.89,14200.0,35.3595,35.3785,35.3342,35.3532,14200.0
2013-09-26 13:35:00,55.9,55.92,55.87,55.88,9700.0,35.3595,35.3721,35.3405,35.3468,9700.0
2013-09-26 13:40:00,55.88,55.9,55.86,55.9,21000.0,35.3468,35.3595,35.3342,35.3595,21000.0
2013-09-26 13:45:00,55.9,55.94,55.89,55.93,9600.0,35.3595,35.3848,35.3532,35.3785,9600.0
2013-09-26 13:50:00,55.93,55.94,55.92,55.92,2000.0,35.3785,35.3848,35.3721,35.3721,2000.0
2013-09-26 13:55:00,55.92,55.93,55.91,55.91,5100.0,35.3721,35.3785,35.3658,35.3658,5100.0
2013-09-26 14:00:00,55.9,55.93,55.9,55.92,6400.0,35.3595,35.3785,35.3595,35.3721,6400.0
2013-09-26 14:05:00,55.92,55.93,55.9,55.91,6000.0,35.3721,35.3785,35.3595,35.3658,6000.0
2013-09-26 14:10:00,55.93,55.95,55.91,55.93,10400.0,35.3785,35.3911,35.3658,35.3785,10400.0
2013-09-26 14:15:00,55.92,55.94,55.91,55.91,4000.0,35.3721,35.3848,35.3658,35.3658,4000.0
2013-09-26 14:20:00,55.9,55.93,55.88,55.9,20000.0,35.3595,35.3785,35.3468,35.3595,20000.0
2013-09-26 14:25:00,55.91,55.94,55.91,55.93,7500.0,35.3658,35.3848,35.3658,35.3785,7500.0
2013-09-26 14:30:00,55.93,55.93,55.89,55.91,8600.0,35.3785,35.3785,35.3532,35.3658,8600.0
2013-09-26 14:35:00,55.92,55.94,55.9,55.93,9600.0,35.3721,35.3848,35.3595,35.3785,9600.0
2013-09-26 14:40:00,55.93,55.96,55.89,55.93,13000.0,35.3785,35.3974,35.3532,35.3785,13000.0
2013-09-26 14:45:00,55.93,55.98,55.89,55.98,13700.0,35.3785,35.4101,35.3532,35.4101,13700.0
2013-09-26 14:50:00,55.97,55.97,55.89,55.91,17200.0,35.4038,35.4038,35.3532,35.3658,17200.0
2013-09-26 14:55:00,55.9,55.91,55.88,55.89,6300.0,35.3595,35.3658,35.3468,35.3532,6300.0
2013-09-26 15:00:00,55.88,55.9,55.86,55.89,14400.0,35.3468,35.3595,35.3342,35.3532,14400.0
2013-09-26 15:05:00,55.89,55.91,55.86,55.88,23200.0,35.3532,35.3658,35.3342,35.3468,23200.0
2013-09-26 15:10:00,55.88,55.92,55.86,55.9,19000.0,35.3468,35.3721,35.3342,35.3595,19000.0
2013-09-26 15:15:00,55.9,55.91,55.82,55.86,56400.0,35.3595,35.3658,35.3089,35.3342,56400.0
2013-09-26 15:20:00,55.86,55.92,55.84,55.89,20200.0,35.3342,35.3721,35.3215,35.3532,20200.0
2013-09-26 15:25:00,55.88,55.9,55.8,55.83,21700.0,35.3468,35.3595,35.2962,35.3152,21700.0
2013-09-26 15:30:00,55.81,55.81,55.74,55.74,17000.0,35.3026,35.3026,35.2583,35.2583,17000.0
2013-09-26 15:35:00,55.73,55.78,55.72,55.77,15200.0,35.252,35.2836,35.2456,35.2773,15200.0
2013-09-26 15:40:00,55.78,55.86,55.78,55.85,15100.0,35.2836,35.3342,35.2836,35.3279,15100.0
2013-09-26 15:45:00,55.87,55.93,55.87,55.93,20100.0,35.3405,35.3785,35.3405,35.3785,20100.0
2013-09-26 15:50:00,55.94,55.97,55.91,55.92,17800.0,35.3848,35.4038,35.3658,35.3721,17800.0
2013-09-26 15:55:00,55.92,56.02,55.91,55.99,67800.0,35.3721,35.4354,35.3658,35.4164,67800.0
2013-09-27 09:30:00,55.81,55.95,55.72,55.75,9300.0,35.3026,35.3911,35.2456,35.2646,9300.0
2013-09-27 09:35:00,55.75,55.96,55.67,55.85,9000.0,35.2646,35.3974,35.214,35.3279,9000.0
2013-09-27 09:40:00,55.84,55.94,55.79,55.85,17000.0,35.3215,35.3848,35.2899,35.3279,17000.0
2013-09-27 09:45:00,55.85,55.85,55.36,55.47,24200.0,35.3279,35.3279,35.0179,35.0875,24200.0
2013-09-27 09:50:00,55.43,55.53,55.33,55.44,10200.0,35.0622,35.1254,34.9989,35.0685,10200.0
2013-09-27 09:55:00,55.38,55.56,55.25,55.51,10700.0,35.0306,35.1444,34.9483,35.1128,10700.0
2013-09-27 10:00:00,55.48,55.55,55.39,55.46,16800.0,35.0938,35.1381,35.0369,35.0812,16800.0
2013-09-27 10:05:00,55.47,55.52,55.39,55.45,13900.0,35.0875,35.1191,35.0369,35.0748,13900.0
2013-09-27 10:10:00,55.41,55.44,55.33,55.35,7300.0,35.0495,35.0685,34.9989,35.0116,7300.0
2013-09-27 10:15:00,55.37,55.5,55.36,55.4,13700.0,35.0242,35.1065,35.0179,35.0432,13700.0
2013-09-27 10:20:00,55.35,55.38,55.26,55.26,11000.0,35.0116,35.0306,34.9547,34.9547,11000.0
2013-09-27 10:25:00,55.25,55.29,55.2,55.26,15500.0,34.9483,34.9736,34.9167,34.9547,15500.0
2013-09-27 10:30:00,55.23,55.47,55.23,55.47,11800.0,34.9357,35.0875,34.9357,35.0875,11800.0
2013-09-27 10:35:00,55.45,55.47,55.28,55.3,14700.0,35.0748,35.0875,34.9673,34.98,14700.0
2013-09-27 10:40:00,55.3,55.41,55.28,55.32,18300.0,34.98,35.0495,34.9673,34.9926,18300.0
2013-09-27 10:45:00,55.33,55.35,55.22,55.25,11900.0,34.9989,35.0116,34.9294,34.9483,11900.0
2013-09-27 10:50:00,55.25,55.31,55.18,55.2,17200.0,34.9483,34.9863,34.904,34.9167,17200.0
2013-09-27 10:55:00,55.21,55.21,55.08,55.12,21300.0,34.923,34.923,34.8408,34.8661,21300.0
2013-09-27 11:00:00,55.13,55.13,54.99,55.02,23700.0,34.8724,34.8724,34.7839,34.8028,23700.0
2013-09-27 11:05:00,55.0,55.06,55.0,55.04,13600.0,34.7902,34.8281,34.7902,34.8155,13600.0
2013-09-27 11:10:00,55.04,55.05,54.98,54.98,10600.0,34.8155,34.8218,34.7775,34.7775,10600.0
2013-09-27 11:15:00,54.97,54.99,54.88,54.94,27700.0,34.7712,34.7839,34.7143,34.7522,27700.0
2013-09-27 11:20:00,54.94,54.96,54.84,54.96,19600.0,34.7522,34.7649,34.689,34.7649,19600.0
2013-09-27 11:25:00,54.95,54.99,54.91,54.91,23300.0,34.7586,34.7839,34.7333,34.7333,23300.0
2013-09-27 11:30:00,54.94,54.94,54.83,54.87,21500.0,34.7522,34.7522,34.6827,34.708,21500.0
2013-09-27 11:35:00,54.88,54.92,54.77,54.78,17400.0,34.7143,34.7396,34.6447,34.651,17400.0
2013-09-27 11:40:00,54.76,54.79,54.75,54.75,4600.0,34.6384,34.6574,34.6321,34.6321,4600.0
2013-09-27 11:45:00,54.75,54.85,54.7,54.79,11300.0,34.6321,34.6953,34.6004,34.6574,11300.0
2013-09-27 11:50:00,54.78,54.9,54.76,54.86,8800.0,34.651,34.7269,34.6384,34.7016,8800.0
2013-09-27 11:55:00,54.86,54.88,54.81,54.81,8300.0,34.7016,34.7143,34.67,34.67,8300.0
2013-09-27 12:00:00,54.83,54.85,54.78,54.84,8200.0,34.6827,34.6953,34.651,34.689,8200.0
2013-09-27 12:05:00,54.81,54.82,54.61,54.68,12900.0,34.67,34.6763,34.5435,34.5878,12900.0
2013-09-27 12:10:00,54.7,54.82,54.7,54.82,4100.0,34.6004,34.6763,34.6004,34.6763,4100.0
2013-09-27 12:15:00,54.81,54.81,54.68,54.75,17100.0,34.67,34.67,34.5878,34.6321,17100.0
2013-09-27 12:20:00,54.75,54.76,54.67,54.74,10600.0,34.6321,34.6384,34.5814,34.6257,10600.0
2013-09-27 12:25:00,54.72,54.74,54.59,54.61,18800.0,34.6131,34.6257,34.5308,34.5435,18800.0
2013-09-27 12:30:00,54.62,54.72,54.62,54.7,15000.0,34.5498,34.6131,34.5498,34.6004,15000.0
2013-09-27 12:35:00,54.69,54.7,54.52,54.55,15400.0,34.5941,34.6004,34.4866,34.5055,15400.0
2013-09-27 12:40:00,54.55,54.56,54.45,54.45,17600.0,34.5055,34.5119,34.4423,34.4423,17600.0
2013-09-27 12:45:00,54.46,54.49,54.32,54.46,19300.0,34.4486,34.4676,34.3601,34.4486,19300.0
2013-09-27 12:50:00,54.48,54.52,54.43,54.45,12200.0,34.4613,34.4866,34.4296,34.4423,12200.0
2013-09-27 12:55:00,54.44,54.53,54.44,54.53,3700.0,34.436,34.4929,34.436,34.4929,3700.0
2013-09-27 13:00:00,54.54,54.6,54.52,54.6,12800.0,34.4992,34.5372,34.4866,34.5372,12800.0
2013-09-27 13:05:00,54.61,54.61,54.54,54.55,13800.0,34.5435,34.5435,34.4992,34.5055,13800.0
2013-09-27 13:10:00,54.55,54.76,54.55,54.76,23900.0,34.5055,34.6384,34.5055,34.6384,23900.0
2013-09-27 13:15:00,54.77,54.81,54.76,54.81,5500.0,34.6447,34.67,34.6384,34.67,5500.0
2013-09-27 13:20:00,54.82,54.83,54.69,54.72,7400.0,34.6763,34.6827,34.5941,34.6131,7400.0
2013-09-27 13:25:00,54.76,54.76,54.66,54.72,3600.0,34.6384,34.6384,34.5751,34.6131,3600.0
2013-09-27 13:30:00,54.69,54.73,54.68,54.7,7600.0,34.5941,34.6194,34.5878,34.6004,7600.0
2013-09-27 13:35:00,54.7,54.78,54.68,54.69,4900.0,34.6004,34.651,34.5878,34.5941,4900.0
2013-09-27 13:40:00,54.69,54.76,54.67,54.75,8400.0,34.5941,34.6384,34.5814,34.6321,8400.0
2013-09-27 13:45:00,54.74,54.8,54.74,54.75,4400.0,34.6257,34.6637,34.6257,34.6321,4400.0
2013-09-27 13:50:00,54.77,54.77,54.68,54.7,8800.0,34.6447,34.6447,34.5878,34.6004,8800.0
2013-09-27 13:55:00,54.7,54.75,54.68,54.71,6100.0,34.6004,34.6321,34.5878,34.6068,6100.0
2013-09-27 14:00:00,54.72,54.73,54.66,54.67,9400.0,34.6131,34.6194,34.5751,34.5814,9400.0
2013-09-27 14:05:00,54.69,54.7,54.63,54.65,9100.0,34.5941,34.6004,34.5561,34.5688,9100.0
2013-09-27 14:10:00,54.66,54.67,54.59,54.6,12300.0,34.5751,34.5814,34.5308,34.5372,12300.0
2013-09-27 14:15:00,54.6,54.61,54.55,54.59,11500.0,34.5372,34.5435,34.5055,34.5308,11500.0
2013-09-27 14:20:00,54.61,54.66,54.59,54.65,21400.0,34.5435,34.5751,34.5308,34.5688,21400.0
2013-09-27 14:25:00,54.66,54.72,54.64,54.69,27400.0,34.5751,34.6131,34.5625,34.5941,27400.0
2013-09-27 14:30:00,54.7,54.73,54.68,54.7,20300.0,34.6004,34.6194,34.5878,34.6004,20300.0
2013-09-27 14:35:00,54.7,54.74,54.67,54.73,7100.0,34.6004,34.6257,34.5814,34.6194,7100.0
2013-09-27 14:40:00,54.72,54.77,54.7,54.74,31800.0,34.6131,34.6447,34.6004,34.6257,31800.0
2013-09-27 14:45:00,54.75,54.78,54.72,54.74,22500.0,34.6321,34.651,34.6131,34.6257,22500.0
2013-09-27 14:50:00,54.73,54.83,54.72,54.82,9100.0,34.6194,34.6827,34.6131,34.6763,9100.0
2013-09-27 14:55:00,54.8,54.82,54.68,54.69,14200.0,34.6637,34.6763,34.5878,34.5941,14200.0
2013-09-27 15:00:00,54.68,54.73,54.68,54.7,7000.0,34.5878,34.6194,34.5878,34.6004,7000.0
2013-09-27 15:05:00,54.7,54.75,54.7,54.73,14400.0,34.6004,34.6321,34.6004,34.6194,14400.0
2013-09-27 15:10:00,54.75,54.85,54.75,54.77,14100.0,34.6321,34.6953,34.6321,34.6447,14100.0
2013-09-27 15:15:00,54.78,54.8,54.71,54.76,13500.0,34.651,34.6637,34.6068,34.6384,13500.0
2013-09-27 15:20:00,54.77,54.79,54.7,54.72,13300.0,34.6447,34.6574,34.6004,34.6131,13300.0
2013-09-27 15:25:00,54.71,54.77,54.71,54.74,14400.0,34.6068,34.6447,34.6068,34.6257,14400.0
2013-09-27 15:30:00,54.74,54.76,54.67,54.67,28500.0,34.6257,34.6384,34.5814,34.5814,28500.0
2013-09-27 15:35:00,54.67,54.79,54.63,54.72,24500.0,34.5814,34.6574,34.5561,34.6131,24500.0
2013-09-27 15:40:00,54.72,54.76,54.63,54.67,37200.0,34.6131,34.6384,34.5561,34.5814,37200.0
2013-09-27 15:45:00,54.68,54.72,54.63,54.63,41000.0,34.5878,34.6131,34.5561,34.5561,41000.0
2013-09-27 15:50:00,54.64,54.73,54.63,54.72,42600.0,34.5625,34.6194,34.5561,34.6131,42600.0
2013-09-27 15:55:00,54.71,54.71,54.63,54.66,75200.0,34.6068,34.6068,34.5561,34.5751,75200.0
2013-09-30 09:30:00,54.45,54.5,54.35,54.48,34200.0,34.4423,34.4739,34.379,34.4613,34200.0
2013-09-30 09:35:00,54.49,54.51,54.15,54.18,23000.0,34.4676,34.4802,34.2525,34.2715,23000.0
2013-09-30 09:40:00,54.24,54.36,54.23,54.27,20000.0,34.3095,34.3854,34.3031,34.3284,20000.0
2013-09-30 09:45:00,54.31,54.31,54.1,54.24,11100.0,34.3537,34.3537,34.2209,34.3095,11100.0
2013-09-30 09:50:00,54.22,54.34,54.13,54.17,13400.0,34.2968,34.3727,34.2399,34.2652,13400.0
2013-09-30 09:55:00,54.13,54.17,54.08,54.17,6200.0,34.2399,34.2652,34.2082,34.2652,6200.0
2013-09-30 10:00:00,54.13,54.21,54.1,54.15,11500.0,34.2399,34.2905,34.2209,34.2525,11500.0
2013-09-30 10:05:00,54.19,54.35,54.19,54.22,24800.0,34.2778,34.379,34.2778,34.2968,24800.0
2013-09-30 10:10:00,54.25,54.31,54.22,54.3,13100.0,34.3158,34.3537,34.2968,34.3474,13100.0
2013-09-30 10:15:00,54.3,54.33,54.26,54.3,12500.0,34.3474,34.3664,34.3221,34.3474,12500.0
2013-09-30 10:20:00,54.31,54.31,54.19,54.19,8300.0,34.3537,34.3537,34.2778,34.2778,8300.0
2013-09-30 10:25:00,54.2,54.3,54.19,54.27,7800.0,34.2842,34.3474,34.2778,34.3284,7800.0
2013-09-30 10:30:00,54.28,54.3,54.24,54.28,9400.0,34.3348,34.3474,34.3095,34.3348,9400.0
2013-09-30 10:35:00,54.29,54.31,54.23,54.3,10400.0,34.3411,34.3537,34.3031,34.3474,10400.0
2013-09-30 10:40:00,54.27,54.29,54.2,54.24,5300.0,34.3284,34.3411,34.2842,34.3095,5300.0
2013-09-30 10:45:00,54.3,54.32,54.19,54.19,11900.0,34.3474,34.3601,34.2778,34.2778,11900.0
2013-09-30 10:50:00,54.24,54.3,54.24,54.25,3600.0,34.3095,34.3474,34.3095,34.3158,3600.0
2013-09-30 10:55:00,54.29,54.3,54.23,54.3,6600.0,34.3411,34.3474,34.3031,34.3474,6600.0
2013-09-30 11:00:00,54.3,54.3,54.22,54.24,6600.0,34.3474,34.3474,34.2968,34.3095,6600.0
2013-09-30 11:05:00,54.21,54.22,53.97,53.97,10200.0,34.2905,34.2968,34.1387,34.1387,10200.0
2013-09-30 11:10:00,53.98,54.12,53.96,54.12,8500.0,34.145,34.2335,34.1323,34.2335,8500.0
2013-09-30 11:15:00,54.14,54.16,54.07,54.08,6500.0,34.2462,34.2588,34.2019,34.2082,6500.0
2013-09-30 11:20:00,54.09,54.11,53.99,54.02,6400.0,34.2146,34.2272,34.1513,34.1703,6400.0
2013-09-30 11:25:00,54.05,54.06,53.97,53.99,22400.0,34.1893,34.1956,34.1387,34.1513,22400.0
2013-09-30 11:30:00,53.99,53.99,53.91,53.94,4600.0,34.1513,34.1513,34.1007,34.1197,4600.0
2013-09-30 11:35:00,53.93,53.95,53.86,53.86,6200.0,34.1134,34.126,34.0691,34.0691,6200.0
2013-09-30 11:40:00,53.88,53.89,53.7,53.81,20700.0,34.0817,34.0881,33.9679,34.0375,20700.0
2013-09-30 11:45:00,53.8,53.85,53.8,53.81,5600.0,34.0311,34.0628,34.0311,34.0375,5600.0
2013-09-30 11:50:00,53.79,53.81,53.7,53.78,13900.0,34.0248,34.0375,33.9679,34.0185,13900.0
2013-09-30 11:55:00,53.82,53.83,53.67,53.68,11400.0,34.0438,34.0501,33.9489,33.9552,11400.0
2013-09-30 12:00:00,53.68,53.68,53.6,53.64,15400.0,33.9552,33.9552,33.9046,33.9299,15400.0
2013-09-30 12:05:00,53.65,53.67,53.6,53.62,17200.0,33.9362,33.9489,33.9046,33.9173,17200.0
2013-09-30 12:10:00,53.62,53.62,53.58,53.59,4300.0,33.9173,33.9173,33.892,33.8983,4300.0
2013-09-30 12:15:00,53.59,53.6,53.56,53.59,4100.0,33.8983,33.9046,33.8793,33.8983,4100.0
2013-09-30 12:20:00,53.59,53.69,53.58,53.66,6000.0,33.8983,33.9616,33.892,33.9426,6000.0
2013-09-30 12:25:00,53.65,53.68,53.59,53.68,6500.0,33.9362,33.9552,33.8983,33.9552,6500.0
2013-09-30 12:30:00,53.68,53.69,53.56,53.59,8200.0,33.9552,33.9616,33.8793,33.8983,8200.0
2013-09-30 12:35:00,53.58,53.59,53.46,53.46,5100.0,33.892,33.8983,33.8161,33.8161,5100.0
2013-09-30 12:40:00,53.47,53.56,53.42,53.55,9800.0,33.8224,33.8793,33.7908,33.873,9800.0
2013-09-30 12:45:00,53.56,53.59,53.54,53.56,3500.0,33.8793,33.8983,33.8667,33.8793,3500.0
2013-09-30 12:50:00,53.54,53.54,53.42,53.42,8500.0,33.8667,33.8667,33.7908,33.7908,8500.0
2013-09-30 12:55:00,53.43,53.54,53.41,53.51,6200.0,33.7971,33.8667,33.7844,33.8477,6200.0
2013-09-30 13:00:00,53.5,53.6,53.49,53.6,4400.0,33.8414,33.9046,33.835,33.9046,4400.0
2013-09-30 13:05:00,53.59,53.66,53.59,53.59,7500.0,33.8983,33.9426,33.8983,33.8983,7500.0
2013-09-30 13:10:00,53.6,53.64,53.57,53.58,4400.0,33.9046,33.9299,33.8856,33.892,4400.0
2013-09-30 13:15:00,53.55,53.68,53.52,53.66,18600.0,33.873,33.9552,33.854,33.9426,18600.0
2013-09-30 13:20:00,53.65,53.65,53.54,53.61,23400.0,33.9362,33.9362,33.8667,33.9109,23400.0
2013-09-30 13:25:00,53.59,53.61,53.53,53.55,7200.0,33.8983,33.9109,33.8603,33.873,7200.0
2013-09-30 13:30:00,53.55,53.56,53.51,53.53,7700.0,33.873,33.8793,33.8477,33.8603,7700.0
2013-09-30 13:35:00,53.53,53.55,53.48,53.53,8500.0,33.8603,33.873,33.8287,33.8603,8500.0
2013-09-30 13:40:00,53.53,53.55,53.44,53.44,5100.0,33.8603,33.873,33.8034,33.8034,5100.0
2013-09-30 13:45:00,53.45,53.56,53.45,53.55,11200.0,33.8097,33.8793,33.8097,33.873,11200.0
2013-09-30 13:50:00,53.55,53.56,53.52,53.55,7300.0,33.873,33.8793,33.854,33.873,7300.0
2013-09-30 13:55:00,53.55,53.56,53.43,53.49,13300.0,33.873,33.8793,33.7971,33.835,13300.0
2013-09-30 14:00:00,53.47,53.51,53.42,53.45,16600.0,33.8224,33.8477,33.7908,33.8097,16600.0
2013-09-30 14:05:00,53.46,53.51,53.46,53.51,24400.0,33.8161,33.8477,33.8161,33.8477,24400.0
2013-09-30 14:10:00,53.5,53.51,53.48,53.5,22700.0,33.8414,33.8477,33.8287,33.8414,22700.0
2013-09-30 14:15:00,53.5,53.5,53.46,53.5,16000.0,33.8414,33.8414,33.8161,33.8414,16000.0
2013-09-30 14:20:00,53.5,53.51,53.46,53.48,12000.0,33.8414,33.8477,33.8161,33.8287,12000.0
2013-09-30 14:25:00,53.48,53.5,53.47,53.5,10600.0,33.8287,33.8414,33.8224,33.8414,10600.0
2013-09-30 14:30:00,53.5,53.51,53.47,53.49,17500.0,33.8414,33.8477,33.8224,33.835,17500.0
2013-09-30 14:35:00,53.49,53.61,53.49,53.55,36700.0,33.835,33.9109,33.835,33.873,36700.0
2013-09-30 14:40:00,53.55,53.55,53.5,53.51,11900.0,33.873,33.873,33.8414,33.8477,11900.0
2013-09-30 14:45:00,53.53,53.55,53.5,53.5,11600.0,33.8603,33.873,33.8414,33.8414,11600.0
2013-09-30 14:50:00,53.51,53.53,53.44,53.45,13000.0,33.8477,33.8603,33.8034,33.8097,13000.0
2013-09-30 14:55:00,53.46,53.54,53.46,53.52,28200.0,33.8161,33.8667,33.8161,33.854,28200.0
2013-09-30 15:00:00,53.51,53.51,53.43,53.43,16100.0,33.8477,33.8477,33.7971,33.7971,16100.0
2013-09-30 15:05:00,53.43,53.5,53.4,53.45,38100.0,33.7971,33.8414,33.7781,33.8097,38100.0
2013-09-30 15:10:00,53.45,53.45,53.32,53.34,23000.0,33.8097,33.8097,33.7275,33.7402,23000.0
2013-09-30 15:15:00,53.32,53.38,53.26,53.35,19800.0,33.7275,33.7655,33.6896,33.7465,19800.0
2013-09-30 15:20:00,53.36,53.4,53.26,53.26,26600.0,33.7528,33.7781,33.6896,33.6896,26600.0
2013-09-30 15:25:00,53.28,53.28,53.18,53.21,42300.0,33.7022,33.7022,33.639,33.6579,42300.0
2013-09-30 15:30:00,53.21,53.25,53.19,53.23,43100.0,33.6579,33.6832,33.6453,33.6706,43100.0
2013-09-30 15:35:00,53.22,53.25,53.12,53.17,65000.0,33.6643,33.6832,33.601,33.6326,65000.0
2013-09-30 15:40:00,53.19,53.21,53.13,53.16,38700.0,33.6453,33.6579,33.6073,33.6263,38700.0
2013-09-30 15:45:00,53.16,53.2,53.09,53.1,77400.0,33.6263,33.6516,33.582,33.5883,77400.0
2013-09-30 15:50:00,53.11,53.16,53.1,53.13,71400.0,33.5947,33.6263,33.5883,33.6073,71400.0
2013-09-30 15:55:00,53.14,53.14,53.09,53.1,145800.0,33.6136,33.6136,33.582,33.5883,145800.0
2013-10-01 09:30:00,53.22,53.22,52.39,52.44,64800.0,33.6643,33.6643,33.1392,33.1709,64800.0
2013-10-01 09:35:00,52.44,52.79,52.11,52.57,52200.0,33.1709,33.3923,32.9621,33.2531,52200.0
2013-10-01 09:40:00,52.52,52.81,52.3,52.63,19700.0,33.2215,33.4049,33.0823,33.291,19700.0
2013-10-01 09:45:00,52.71,52.72,52.47,52.6,39300.0,33.3417,33.348,33.1898,33.2721,39300.0
2013-10-01 09:50:00,52.62,52.76,52.55,52.68,24000.0,33.2847,33.3733,33.2404,33.3227,24000.0
2013-10-01 09:55:00,52.69,52.88,52.6,52.77,30100.0,33.329,33.4492,33.2721,33.3796,30100.0
2013-10-01 10:00:00,52.79,52.81,52.5,52.61,34000.0,33.3923,33.4049,33.2088,33.2784,34000.0
2013-10-01 10:05:00,52.62,52.95,52.56,52.95,18000.0,33.2847,33.4935,33.2468,33.4935,18000.0
2013-10-01 10:10:00,52.95,53.06,52.89,52.99,22600.0,33.4935,33.563,33.4555,33.5188,22600.0
2013-10-01 10:15:00,53.04,53.25,52.93,52.94,25800.0,33.5504,33.6832,33.4808,33.4871,25800.0
2013-10-01 10:20:00,52.92,52.98,52.89,52.91,26000.0,33.4745,33.5124,33.4555,33.4682,26000.0
2013-10-01 10:25:00,52.9,52.9,52.77,52.81,31100.0,33.4618,33.4618,33.3796,33.4049,31100.0
2013-10-01 10:30:00,52.81,52.83,52.79,52.81,42700.0,33.4049,33.4176,33.3923,33.4049,42700.0
2013-10-01 10:35:00,52.8,52.97,52.8,52.95,17800.0,33.3986,33.5061,33.3986,33.4935,17800.0
2013-10-01 10:40:00,52.93,53.0,52.91,52.93,14900.0,33.4808,33.5251,33.4682,33.4808,14900.0
2013-10-01 10:45:00,52.92,52.99,52.92,52.92,17900.0,33.4745,33.5188,33.4745,33.4745,17900.0
2013-10-01 10:50:00,52.93,52.95,52.87,52.92,20500.0,33.4808,33.4935,33.4429,33.4745,20500.0
2013-10-01 10:55:00,52.93,52.98,52.82,52.91,38600.0,33.4808,33.5124,33.4112,33.4682,38600.0
2013-10-01 11:00:00,52.9,53.14,52.82,53.11,14200.0,33.4618,33.6136,33.4112,33.5947,14200.0
2013-10-01 11:05:00,53.1,53.42,53.1,53.39,19600.0,33.5883,33.7908,33.5883,33.7718,19600.0
2013-10-01 11:10:00,53.41,53.51,53.37,53.47,21600.0,33.7844,33.8477,33.7591,33.8224,21600.0
2013-10-01 11:15:00,53.49,53.51,53.42,53.45,9900.0,33.835,33.8477,33.7908,33.8097,9900.0
2013-10-01 11:20:00,53.46,53.47,53.35,53.42,30500.0,33.8161,33.8224,33.7465,33.7908,30500.0
2013-10-01 11:25:00,53.41,53.48,53.37,53.45,21100.0,33.7844,33.8287,33.7591,33.8097,21100.0
2013-10-01 11:30:00,53.45,53.57,53.4,53.53,27100.0,33.8097,33.8856,33.7781,33.8603,27100.0
2013-10-01 11:35:00,53.51,53.74,53.51,53.69,11000.0,33.8477,33.9932,33.8477,33.9616,11000.0
2013-10-01 11:40:00,53.7,53.72,53.65,53.68,25500.0,33.9679,33.9805,33.9362,33.9552,25500.0
2013-10-01 11:45:00,53.68,53.87,53.64,53.86,21300.0,33.9552,34.0754,33.9299,34.0691,21300.0
2013-10-01 11:50:00,53.91,53.97,53.83,53.89,12800.0,34.1007,34.1387,34.0501,34.0881,12800.0
2013-10-01 11:55:00,53.89,53.97,53.87,53.9,14700.0,34.0881,34.1387,34.0754,34.0944,14700.0
2013-10-01 12:00:00,53.9,53.97,53.86,53.93,5900.0,34.0944,34.1387,34.0691,34.1134,5900.0
2013-10-01 12:05:00,53.93,54.02,53.93,54.0,12200.0,34.1134,34.1703,34.1134,34.1576,12200.0
2013-10-01 12:10:00,53.98,54.09,53.93,53.93,13100.0,34.145,34.2146,34.1134,34.1134,13100.0
2013-10-01 12:15:00,53.93,53.95,53.91,53.91,8500.0,34.1134,34.126,34.1007,34.1007,8500.0
2013-10-01 12:20:00,53.94,54.01,53.93,53.98,6900.0,34.1197,34.164,34.1134,34.145,6900.0
2013-10-01 12:25:00,53.96,54.13,53.96,54.08,6500.0,34.1323,34.2399,34.1323,34.2082,6500.0
2013-10-01 12:30:00,54.07,54.15,54.04,54.09,7600.0,34.2019,34.2525,34.1829,34.2146,7600.0
2013-10-01 12:35:00,54.1,54.1,53.95,53.99,14800.0,34.2209,34.2209,34.126,34.1513,14800.0
2013-10-01 12:40:00,53.99,54.2,53.99,54.16,5300.0,34.1513,34.2842,34.1513,34.2588,5300.0
2013-10-01 12:45:00,54.15,54.19,54.15,54.19,4800.0,34.2525,34.2778,34.2525,34.2778,4800.0
2013-10-01 12:50:00,54.18,54.22,54.13,54.2,9700.0,34.2715,34.2968,34.2399,34.2842,9700.0
2013-10-01 12:55:00,54.19,54.24,54.17,54.23,11100.0,34.2778,34.3095,34.2652,34.3031,11100.0
2013-10-01 13:00:00,54.22,54.23,54.14,54.14,22900.0,34.2968,34.3031,34.2462,34.2462,22900.0
2013-10-01 13:05:00,54.13,54.16,54.09,54.16,9200.0,34.2399,34.2588,34.2146,34.2588,9200.0
2013-10-01 13:10:00,54.16,54.2,54.13,54.17,10200.0,34.2588,34.2842,34.2399,34.2652,10200.0
2013-10-01 13:15:00,54.18,54.2,54.17,54.17,8200.0,34.2715,34.2842,34.2652,34.2652,8200.0
2013-10-01 13:20:00,54.19,54.2,54.17,54.17,9800.0,34.2778,34.2842,34.2652,34.2652,9800.0
2013-10-01 13:25:00,54.17,54.22,54.13,54.14,7800.0,34.2652,34.2968,34.2399,34.2462,7800.0
2013-10-01 13:30:00,54.15,54.19,54.11,54.11,7000.0,34.2525,34.2778,34.2272,34.2272,7000.0
2013-10-01 13:35:00,54.08,54.12,54.06,54.12,8800.0,34.2082,34.2335,34.1956,34.2335,8800.0
2013-10-01 13:40:00,54.13,54.24,54.13,54.23,27800.0,34.2399,34.3095,34.2399,34.3031,27800.0
2013-10-01 13:45:00,54.24,54.25,54.12,54.14,10000.0,34.3095,34.3158,34.2335,34.2462,10000.0
2013-10-01 13:50:00,54.13,54.13,54.0,54.0,12500.0,34.2399,34.2399,34.1576,34.1576,12500.0
2013-10-01 13:55:00,54.01,54.12,54.0,54.11,7400.0,34.164,34.2335,34.1576,34.2272,7400.0
2013-10-01 14:00:00,54.11,54.11,53.99,54.03,7900.0,34.2272,34.2272,34.1513,34.1766,7900.0
2013-10-01 14:05:00,54.05,54.15,54.05,54.15,5500.0,34.1893,34.2525,34.1893,34.2525,5500.0
2013-10-01 14:10:00,54.14,54.17,54.13,54.15,5700.0,34.2462,34.2652,34.2399,34.2525,5700.0
2013-10-01 14:15:00,54.14,54.18,54.1,54.16,28900.0,34.2462,34.2715,34.2209,34.2588,28900.0
2013-10-01 14:20:00,54.16,54.2,54.12,54.2,11300.0,34.2588,34.2842,34.2335,34.2842,11300.0
2013-10-01 14:25:00,54.18,54.19,54.12,54.13,14800.0,34.2715,34.2778,34.2335,34.2399,14800.0
2013-10-01 14:30:00,54.13,54.14,54.01,54.07,21200.0,34.2399,34.2462,34.164,34.2019,21200.0
2013-10-01 14:35:00,54.08,54.13,54.03,54.11,23900.0,34.2082,34.2399,34.1766,34.2272,23900.0
2013-10-01 14:40:00,54.11,54.22,54.1,54.22,6500.0,34.2272,34.2968,34.2209,34.2968,6500.0
2013-10-01 14:45:00,54.21,54.21,54.11,54.17,8500.0,34.2905,34.2905,34.2272,34.2652,8500.0
2013-10-01 14:50:00,54.18,54.2,54.16,54.19,16400.0,34.2715,34.2842,34.2588,34.2778,16400.0
2013-10-01 14:55:00,54.2,54.24,54.19,54.22,25100.0,34.2842,34.3095,34.2778,34.2968,25100.0
2013-10-01 15:00:00,54.21,54.24,54.18,54.21,7100.0,34.2905,34.3095,34.2715,34.2905,7100.0
2013-10-01 15:05:00,54.2,54.25,54.2,54.23,18400.0,34.2842,34.3158,34.2842,34.3031,18400.0
2013-10-01 15:10:00,54.24,54.37,54.24,54.37,19900.0,34.3095,34.3917,34.3095,34.3917,19900.0
2013-10-01 15:15:00,54.38,54.45,54.36,54.42,18400.0,34.398,34.4423,34.3854,34.4233,18400.0
2013-10-01 15:20:00,54.44,54.44,54.34,54.34,13700.0,34.436,34.436,34.3727,34.3727,13700.0
2013-10-01 15:25:00,54.35,54.43,54.35,54.41,15000.0,34.379,34.4296,34.379,34.417,15000.0
2013-10-01 15:30:00,54.42,54.44,54.37,54.44,30800.0,34.4233,34.436,34.3917,34.436,30800.0
2013-10-01 15:35:00,54.43,54.61,54.43,54.57,46800.0,34.4296,34.5435,34.4296,34.5182,46800.0
2013-10-01 15:40:00,54.57,54.63,54.54,54.54,37200.0,34.5182,34.5561,34.4992,34.4992,37200.0
2013-10-01 15:45:00,54.53,54.53,54.38,54.4,41800.0,34.4929,34.4929,34.398,34.4107,41800.0
2013-10-01 15:50:00,54.42,54.42,54.31,54.38,28400.0,34.4233,34.4233,34.3537,34.398,28400.0
2013-10-01 15:55:00,54.38,54.49,54.24,54.46,77400.0,34.398,34.4676,34.3095,34.4486,77400.0
2013-10-02 09:30:00,54.5,55.1,54.35,54.82,27900.0,34.4739,34.8534,34.379,34.6763,27900.0
2013-10-02 09:35:00,54.75,55.0,54.64,54.9,31700.0,34.6321,34.7902,34.5625,34.7269,31700.0
2013-10-02 09:40:00,54.87,55.02,54.73,54.83,17800.0,34.708,34.8028,34.6194,34.6827,17800.0
2013-10-02 09:45:00,54.85,54.94,54.78,54.9,15900.0,34.6953,34.7522,34.651,34.7269,15900.0
2013-10-02 09:50:00,54.92,54.92,54.69,54.89,15900.0,34.7396,34.7396,34.5941,34.7206,15900.0
2013-10-02 09:55:00,54.89,54.92,54.78,54.86,10100.0,34.7206,34.7396,34.651,34.7016,10100.0
2013-10-02 10:00:00,54.87,54.98,54.74,54.85,36400.0,34.708,34.7775,34.6257,34.6953,36400.0
2013-10-02 10:05:00,54.85,54.85,54.59,54.68,13800.0,34.6953,34.6953,34.5308,34.5878,13800.0
2013-10-02 10:10:00,54.67,54.69,54.49,54.6,10900.0,34.5814,34.5941,34.4676,34.5372,10900.0
2013-10-02 10:15:00,54.54,54.61,54.5,54.58,6900.0,34.4992,34.5435,34.4739,34.5245,6900.0
2013-10-02 10:20:00,54.56,54.61,54.52,54.52,4800.0,34.5119,34.5435,34.4866,34.4866,4800.0
2013-10-02 10:25:00,54.54,54.58,54.49,54.58,10100.0,34.4992,34.5245,34.4676,34.5245,10100.0
2013-10-02 10:30:00,54.57,54.57,54.43,54.48,12800.0,34.5182,34.5182,34.4296,34.4613,12800.0
2013-10-02 10:35:00,54.48,54.59,54.48,54.58,14300.0,34.4613,34.5308,34.4613,34.5245,14300.0
2013-10-02 10:40:00,54.59,54.6,54.49,54.5,9700.0,34.5308,34.5372,34.4676,34.4739,9700.0
2013-10-02 10:45:00,54.53,54.54,54.42,54.48,8000.0,34.4929,34.4992,34.4233,34.4613,8000.0
2013-10-02 10:50:00,54.48,54.5,54.44,54.48,5800.0,34.4613,34.4739,34.436,34.4613,5800.0
2013-10-02 10:55:00,54.48,54.59,54.45,54.46,20400.0,34.4613,34.5308,34.4423,34.4486,20400.0
2013-10-02 11:00:00,54.42,54.5,54.38,54.39,12400.0,34.4233,34.4739,34.398,34.4043,12400.0
2013-10-02 11:05:00,54.36,54.4,54.23,54.23,8300.0,34.3854,34.4107,34.3031,34.3031,8300.0
2013-10-02 11:10:00,54.21,54.27,54.17,54.27,6800.0,34.2905,34.3284,34.2652,34.3284,6800.0
2013-10-02 11:15:00,54.26,54.53,54.26,54.51,29700.0,34.3221,34.4929,34.3221,34.4802,29700.0
2013-10-02 11:20:00,54.52,54.61,54.51,54.58,20300.0,34.4866,34.5435,34.4802,34.5245,20300.0
2013-10-02 11:25:00,54.58,54.6,54.51,54.51,7100.0,34.5245,34.5372,34.4802,34.4802,7100.0
2013-10-02 11:30:00,54.5,54.57,54.49,54.5,9400.0,34.4739,34.5182,34.4676,34.4739,9400.0
2013-10-02 11:35:00,54.5,54.53,54.37,54.37,6700.0,34.4739,34.4929,34.3917,34.3917,6700.0
2013-10-02 11:40:00,54.37,54.38,54.31,54.31,4600.0,34.3917,34.398,34.3537,34.3537,4600.0
2013-10-02 11:45:00,54.31,54.46,54.31,54.44,5700.0,34.3537,34.4486,34.3537,34.436,5700.0
2013-10-02 11:50:00,54.44,54.48,54.42,54.46,11000.0,34.436,34.4613,34.4233,34.4486,11000.0
2013-10-02 11:55:00,54.46,54.53,54.46,54.5,6700.0,34.4486,34.4929,34.4486,34.4739,6700.0
2013-10-02 12:00:00,54.49,54.58,54.49,54.57,6200.0,34.4676,34.5245,34.4676,34.5182,6200.0
2013-10-02 12:05:00,54.55,54.58,54.48,54.48,8100.0,34.5055,34.5245,34.4613,34.4613,8100.0
2013-10-02 12:10:00,54.47,54.56,54.47,54.5,6800.0,34.4549,34.5119,34.4549,34.4739,6800.0
2013-10-02 12:15:00,54.49,54.61,54.48,54.61,4500.0,34.4676,34.5435,34.4613,34.5435,4500.0
2013-10-02 12:20:00,54.61,54.66,54.6,54.61,8300.0,34.5435,34.5751,34.5372,34.5435,8300.0
2013-10-02 12:25:00,54.61,54.63,54.57,54.61,4400.0,34.5435,34.5561,34.5182,34.5435,4400.0
2013-10-02 12:30:00,54.61,54.65,54.61,54.63,6300.0,34.5435,34.5688,34.5435,34.5561,6300.0
2013-10-02 12:35:00,54.63,54.67,54.63,54.66,4600.0,34.5561,34.5814,34.5561,34.5751,4600.0
2013-10-02 12:40:00,54.66,54.71,54.66,54.71,6800.0,34.5751,34.6068,34.5751,34.6068,6800.0
2013-10-02 12:45:00,54.73,54.73,54.66,54.68,5900.0,34.6194,34.6194,34.5751,34.5878,5900.0
2013-10-02 12:50:00,54.68,54.77,54.65,54.77,14700.0,34.5878,34.6447,34.5688,34.6447,14700.0
2013-10-02 12:55:00,54.77,54.77,54.72,54.74,3900.0,34.6447,34.6447,34.6131,34.6257,3900.0
2013-10-02 13:00:00,54.74,54.8,54.73,54.8,11300.0,34.6257,34.6637,34.6194,34.6637,11300.0
2013-10-02 13:05:00,54.79,54.79,54.65,54.66,6500.0,34.6574,34.6574,34.5688,34.5751,6500.0
2013-10-02 13:10:00,54.67,54.75,54.67,54.73,7500.0,34.5814,34.6321,34.5814,34.6194,7500.0
2013-10-02 13:15:00,54.73,54.75,54.71,54.71,6000.0,34.6194,34.6321,34.6068,34.6068,6000.0
2013-10-02 13:20:00,54.71,54.72,54.69,54.72,9600.0,34.6068,34.6131,34.5941,34.6131,9600.0
2013-10-02 13:25:00,54.72,54.73,54.69,54.71,3400.0,34.6131,34.6194,34.5941,34.6068,3400.0
2013-10-02 13:30:00,54.71,54.73,54.64,54.69,31200.0,34.6068,34.6194,34.5625,34.5941,31200.0
2013-10-02 13:35:00,54.7,54.71,54.65,54.67,12800.0,34.6004,34.6068,34.5688,34.5814,12800.0
2013-10-02 13:40:00,54.66,54.68,54.66,54.68,9100.0,34.5751,34.5878,34.5751,34.5878,9100.0
2013-10-02 13:45:00,54.67,54.67,54.61,54.67,27100.0,34.5814,34.5814,34.5435,34.5814,27100.0
2013-10-02 13:50:00,54.66,54.68,54.61,54.62,8100.0,34.5751,34.5878,34.5435,34.5498,8100.0
2013-10-02 13:55:00,54.6,54.62,54.57,54.57,9100.0,34.5372,34.5498,34.5182,34.5182,9100.0
2013-10-02 14:00:00,54.58,54.59,54.51,54.51,8000.0,34.5245,34.5308,34.4802,34.4802,8000.0
2013-10-02 14:05:00,54.51,54.53,54.5,54.5,3600.0,34.4802,34.4929,34.4739,34.4739,3600.0
2013-10-02 14:10:00,54.5,54.54,54.5,54.51,10000.0,34.4739,34.4992,34.4739,34.4802,10000.0
2013-10-02 14:15:00,54.51,54.53,54.5,54.5,8700.0,34.4802,34.4929,34.4739,34.4739,8700.0
2013-10-02 14:20:00,54.51,54.54,54.51,54.52,4900.0,34.4802,34.4992,34.4802,34.4866,4900.0
2013-10-02 14:25:00,54.52,54.52,54.46,54.47,7000.0,34.4866,34.4866,34.4486,34.4549,7000.0
2013-10-02 14:30:00,54.47,54.51,54.43,54.5,9300.0,34.4549,34.4802,34.4296,34.4739,9300.0
2013-10-02 14:35:00,54.5,54.51,54.46,54.48,7000.0,34.4739,34.4802,34.4486,34.4613,7000.0
2013-10-02 14:40:00,54.48,54.5,54.47,54.5,7000.0,34.4613,34.4739,34.4549,34.4739,7000.0
2013-10-02 14:45:00,54.49,54.5,54.46,54.48,34300.0,34.4676,34.4739,34.4486,34.4613,34300.0
2013-10-02 14:50:00,54.49,54.49,54.47,54.48,11700.0,34.4676,34.4676,34.4549,34.4613,11700.0
2013-10-02 14:55:00,54.49,54.54,54.47,54.52,19900.0,34.4676,34.4992,34.4549,34.4866,19900.0
2013-10-02 15:00:00,54.52,54.52,54.47,54.49,13700.0,34.4866,34.4866,34.4549,34.4676,13700.0
2013-10-02 15:05:00,54.49,54.5,54.44,54.44,9400.0,34.4676,34.4739,34.436,34.436,9400.0
2013-10-02 15:10:00,54.44,54.45,54.42,54.44,11300.0,34.436,34.4423,34.4233,34.436,11300.0
2013-10-02 15:15:00,54.43,54.43,54.36,54.36,18200.0,34.4296,34.4296,34.3854,34.3854,18200.0
2013-10-02 15:20:00,54.36,54.42,54.36,54.41,17800.0,34.3854,34.4233,34.3854,34.417,17800.0
2013-10-02 15:25:00,54.41,54.43,54.4,54.41,8500.0,34.417,34.4296,34.4107,34.417,8500.0
2013-10-02 15:30:00,54.41,54.48,54.41,54.47,19600.0,34.417,34.4613,34.417,34.4549,19600.0
2013-10-02 15:35:00,54.46,54.46,54.43,54.44,19500.0,34.4486,34.4486,34.4296,34.436,19500.0
2013-10-02 15:40:00,54.44,54.46,54.44,54.46,15300.0,34.436,34.4486,34.436,34.4486,15300.0
2013-10-02 15:45:00,54.46,54.5,54.46,54.47,28500.0,34.4486,34.4739,34.4486,34.4549,28500.0
2013-10-02 15:50:00,54.48,54.49,54.47,54.49,23000.0,34.4613,34.4676,34.4549,34.4676,23000.0
2013-10-02 15:55:00,54.48,54.6,54.48,54.56,89400.0,34.4613,34.5372,34.4613,34.5119,89400.0
2013-10-03 09:30:00,54.69,55.12,54.69,55.05,33400.0,34.5941,34.8661,34.5941,34.8218,33400.0
2013-10-03 09:35:00,54.97,55.05,54.62,54.82,14600.0,34.7712,34.8218,34.5498,34.6763,14600.0
2013-10-03 09:40:00,54.8,54.92,54.58,54.58,9200.0,34.6637,34.7396,34.5245,34.5245,9200.0
2013-10-03 09:45:00,54.54,54.66,54.51,54.56,8900.0,34.4992,34.5751,34.4802,34.5119,8900.0
2013-10-03 09:50:00,54.59,54.67,54.41,54.47,14000.0,34.5308,34.5814,34.417,34.4549,14000.0
2013-10-03 09:55:00,54.46,54.6,54.22,54.22,13300.0,34.4486,34.5372,34.2968,34.2968,13300.0
2013-10-03 10:00:00,54.24,54.32,54.17,54.26,8300.0,34.3095,34.3601,34.2652,34.3221,8300.0
2013-10-03 10:05:00,54.3,54.3,54.02,54.08,32400.0,34.3474,34.3474,34.1703,34.2082,32400.0
2013-10-03 10:10:00,54.07,54.23,53.94,53.99,24500.0,34.2019,34.3031,34.1197,34.1513,24500.0
2013-10-03 10:15:00,53.98,54.1,53.84,53.88,25600.0,34.145,34.2209,34.0564,34.0817,25600.0
2013-10-03 10:20:00,53.85,53.87,53.67,53.81,19700.0,34.0628,34.0754,33.9489,34.0375,19700.0
2013-10-03 10:25:00,53.82,54.06,53.82,53.96,15200.0,34.0438,34.1956,34.0438,34.1323,15200.0
2013-10-03 10:30:00,53.95,53.96,53.79,53.94,13200.0,34.126,34.1323,34.0248,34.1197,13200.0
2013-10-03 10:35:00,53.96,54.11,53.96,54.06,10900.0,34.1323,34.2272,34.1323,34.1956,10900.0
2013-10-03 10:40:00,54.08,54.13,53.95,54.04,40000.0,34.2082,34.2399,34.126,34.1829,40000.0
2013-10-03 10:45:00,54.05,54.15,54.05,54.11,15000.0,34.1893,34.2525,34.1893,34.2272,15000.0
2013-10-03 10:50:00,54.11,54.12,54.03,54.03,7200.0,34.2272,34.2335,34.1766,34.1766,7200.0
2013-10-03 10:55:00,54.05,54.07,53.98,54.05,14300.0,34.1893,34.2019,34.145,34.1893,14300.0
2013-10-03 11:00:00,54.07,54.12,54.07,54.11,14700.0,34.2019,34.2335,34.2019,34.2272,14700.0
2013-10-03 11:05:00,54.12,54.19,54.07,54.07,15000.0,34.2335,34.2778,34.2019,34.2019,15000.0
2013-10-03 11:10:00,54.08,54.08,53.98,54.01,8600.0,34.2082,34.2082,34.145,34.164,8600.0
2013-10-03 11:15:00,54.0,54.11,54.0,54.03,13400.0,34.1576,34.2272,34.1576,34.1766,13400.0
2013-10-03 11:20:00,54.04,54.15,54.03,54.11,13800.0,34.1829,34.2525,34.1766,34.2272,13800.0
2013-10-03 11:25:00,54.11,54.11,53.93,53.96,31300.0,34.2272,34.2272,34.1134,34.1323,31300.0
2013-10-03 11:30:00,53.99,54.0,53.92,53.92,18000.0,34.1513,34.1576,34.107,34.107,18000.0
2013-10-03 11:35:00,53.9,53.92,53.8,53.9,9500.0,34.0944,34.107,34.0311,34.0944,9500.0
2013-10-03 11:40:00,53.9,53.9,53.76,53.77,12600.0,34.0944,34.0944,34.0058,34.0122,12600.0
2013-10-03 11:45:00,53.76,53.76,53.7,53.7,7600.0,34.0058,34.0058,33.9679,33.9679,7600.0
2013-10-03 11:50:00,53.7,53.7,53.57,53.59,16800.0,33.9679,33.9679,33.8856,33.8983,16800.0
2013-10-03 11:55:00,53.58,53.58,53.41,53.42,19800.0,33.892,33.892,33.7844,33.7908,19800.0
2013-10-03 12:00:00,53.43,53.45,53.32,53.38,16600.0,33.7971,33.8097,33.7275,33.7655,16600.0
2013-10-03 12:05:00,53.39,53.4,53.33,53.38,11100.0,33.7718,33.7781,33.7338,33.7655,11100.0
2013-10-03 12:10:00,53.36,53.37,53.18,53.23,21400.0,33.7528,33.7591,33.639,33.6706,21400.0
2013-10-03 12:15:00,53.23,53.3,53.14,53.3,11000.0,33.6706,33.7149,33.6136,33.7149,11000.0
2013-10-03 12:20:00,53.31,53.41,53.26,53.26,16900.0,33.7212,33.7844,33.6896,33.6896,16900.0
2013-10-03 12:25:00,53.25,53.28,53.16,53.16,21100.0,33.6832,33.7022,33.6263,33.6263,21100.0
2013-10-03 12:30:00,53.19,53.23,53.14,53.15,15700.0,33.6453,33.6706,33.6136,33.62,15700.0
2013-10-03 12:35:00,53.16,53.16,53.11,53.13,6600.0,33.6263,33.6263,33.5947,33.6073,6600.0
2013-10-03 12:40:00,53.14,53.15,53.11,53.12,14100.0,33.6136,33.62,33.5947,33.601,14100.0
2013-10-03 12:45:00,53.12,53.16,53.09,53.12,23600.0,33.601,33.6263,33.582,33.601,23600.0
2013-10-03 12:50:00,53.13,53.13,53.07,53.13,14300.0,33.6073,33.6073,33.5694,33.6073,14300.0
2013-10-03 12:55:00,53.12,53.13,53.05,53.06,12200.0,33.601,33.6073,33.5567,33.563,12200.0
2013-10-03 13:00:00,53.06,53.06,53.01,53.02,10900.0,33.563,33.563,33.5314,33.5377,10900.0
2013-10-03 13:05:00,53.02,53.02,52.91,53.0,29400.0,33.5377,33.5377,33.4682,33.5251,29400.0
2013-10-03 13:10:00,53.0,53.01,52.99,53.0,7500.0,33.5251,33.5314,33.5188,33.5251,7500.0
2013-10-03 13:15:00,53.0,53.0,52.97,52.98,16100.0,33.5251,33.5251,33.5061,33.5124,16100.0
2013-10-03 13:20:00,52.98,52.98,52.9,52.9,19100.0,33.5124,33.5124,33.4618,33.4618,19100.0
2013-10-03 13:25:00,52.92,53.01,52.91,53.0,17700.0,33.4745,33.5314,33.4682,33.5251,17700.0
2013-10-03 13:30:00,53.0,53.02,52.91,53.0,39300.0,33.5251,33.5377,33.4682,33.5251,39300.0
2013-10-03 13:35:00,53.01,53.02,52.95,52.95,18200.0,33.5314,33.5377,33.4935,33.4935,18200.0
2013-10-03 13:40:00,52.96,52.99,52.95,52.99,13100.0,33.4998,33.5188,33.4935,33.5188,13100.0
2013-10-03 13:45:00,53.0,53.01,52.98,53.0,17100.0,33.5251,33.5314,33.5124,33.5251,17100.0
2013-10-03 13:50:00,53.0,53.0,52.89,52.91,11600.0,33.5251,33.5251,33.4555,33.4682,11600.0
2013-10-03 13:55:00,52.91,52.99,52.91,52.99,9000.0,33.4682,33.5188,33.4682,33.5188,9000.0
2013-10-03 14:00:00,52.98,52.98,52.91,52.94,8600.0,33.5124,33.5124,33.4682,33.4871,8600.0
2013-10-03 14:05:00,52.94,52.95,52.87,52.88,20100.0,33.4871,33.4935,33.4429,33.4492,20100.0
2013-10-03 14:10:00,52.89,52.92,52.81,52.81,11800.0,33.4555,33.4745,33.4049,33.4049,11800.0
2013-10-03 14:15:00,52.8,52.8,52.77,52.78,13100.0,33.3986,33.3986,33.3796,33.3859,13100.0
2013-10-03 14:20:00,52.78,52.78,52.74,52.74,17200.0,33.3859,33.3859,33.3606,33.3606,17200.0
2013-10-03 14:25:00,52.75,52.78,52.68,52.75,35500.0,33.367,33.3859,33.3227,33.367,35500.0
2013-10-03 14:30:00,52.76,52.79,52.72,52.76,30200.0,33.3733,33.3923,33.348,33.3733,30200.0
2013-10-03 14:35:00,52.76,52.78,52.75,52.75,12800.0,33.3733,33.3859,33.367,33.367,12800.0
2013-10-03 14:40:00,52.77,52.78,52.74,52.76,10200.0,33.3796,33.3859,33.3606,33.3733,10200.0
2013-10-03 14:45:00,52.74,52.77,52.74,52.76,14700.0,33.3606,33.3796,33.3606,33.3733,14700.0
2013-10-03 14:50:00,52.75,52.77,52.72,52.75,29900.0,33.367,33.3796,33.348,33.367,29900.0
2013-10-03 14:55:00,52.75,52.79,52.73,52.73,17100.0,33.367,33.3923,33.3543,33.3543,17100.0
2013-10-03 15:00:00,52.73,52.77,52.73,52.76,13300.0,33.3543,33.3796,33.3543,33.3733,13300.0
2013-10-03 15:05:00,52.76,52.76,52.73,52.73,12000.0,33.3733,33.3733,33.3543,33.3543,12000.0
2013-10-03 15:10:00,52.74,52.92,52.74,52.91,52500.0,33.3606,33.4745,33.3606,33.4682,52500.0
2013-10-03 15:15:00,52.91,52.93,52.8,52.82,37600.0,33.4682,33.4808,33.3986,33.4112,37600.0
2013-10-03 15:20:00,52.81,52.83,52.8,52.82,42700.0,33.4049,33.4176,33.3986,33.4112,42700.0
2013-10-03 15:25:00,52.82,52.92,52.77,52.92,51000.0,33.4112,33.4745,33.3796,33.4745,51000.0
2013-10-03 15:30:00,52.92,52.94,52.87,52.93,40800.0,33.4745,33.4871,33.4429,33.4808,40800.0
2013-10-03 15:35:00,52.93,52.94,52.88,52.9,32800.0,33.4808,33.4871,33.4492,33.4618,32800.0
2013-10-03 15:40:00,52.9,52.91,52.88,52.9,58000.0,33.4618,33.4682,33.4492,33.4618,58000.0
2013-10-03 15:45:00,52.9,52.95,52.85,52.9,120200.0,33.4618,33.4935,33.4302,33.4618,120200.0
2013-10-03 15:50:00,52.9,52.91,52.89,52.89,81800.0,33.4618,33.4682,33.4555,33.4555,81800.0
2013-10-03 15:55:00,52.9,52.98,52.83,52.88,181200.0,33.4618,33.5124,33.4176,33.4492,181200.0
2013-10-04 09:30:00,53.05,53.6,52.77,53.26,34200.0,33.5567,33.9046,33.3796,33.6896,34200.0
2013-10-04 09:35:00,53.3,53.63,53.22,53.55,9800.0,33.7149,33.9236,33.6643,33.873,9800.0
2013-10-04 09:40:00,53.52,53.53,53.14,53.15,13300.0,33.854,33.8603,33.6136,33.62,13300.0
2013-10-04 09:45:00,53.13,53.23,53.03,53.18,9000.0,33.6073,33.6706,33.5441,33.639,9000.0
2013-10-04 09:50:00,53.21,53.21,52.99,53.08,19800.0,33.6579,33.6579,33.5188,33.5757,19800.0
2013-10-04 09:55:00,53.06,53.2,53.01,53.16,19000.0,33.563,33.6516,33.5314,33.6263,19000.0
2013-10-04 10:00:00,53.2,53.5,53.17,53.49,41600.0,33.6516,33.8414,33.6326,33.835,41600.0
2013-10-04 10:05:00,53.5,53.53,53.32,53.32,8900.0,33.8414,33.8603,33.7275,33.7275,8900.0
2013-10-04 10:10:00,53.27,53.36,53.18,53.21,19300.0,33.6959,33.7528,33.639,33.6579,19300.0
2013-10-04 10:15:00,53.18,53.19,53.03,53.03,35800.0,33.639,33.6453,33.5441,33.5441,35800.0
2013-10-04 10:20:00,53.07,53.11,52.96,53.11,45500.0,33.5694,33.5947,33.4998,33.5947,45500.0
2013-10-04 10:25:00,53.06,53.18,53.06,53.14,22500.0,33.563,33.639,33.563,33.6136,22500.0
2013-10-04 10:30:00,53.15,53.29,53.11,53.28,17000.0,33.62,33.7085,33.5947,33.7022,17000.0
2013-10-04 10:35:00,53.27,53.41,53.27,53.38,21000.0,33.6959,33.7844,33.6959,33.7655,21000.0
2013-10-04 10:40:00,53.36,53.37,53.08,53.09,11600.0,33.7528,33.7591,33.5757,33.582,11600.0
2013-10-04 10:45:00,53.05,53.17,53.02,53.07,14900.0,33.5567,33.6326,33.5377,33.5694,14900.0
2013-10-04 10:50:00,53.1,53.15,52.99,53.08,37600.0,33.5883,33.62,33.5188,33.5757,37600.0
2013-10-04 10:55:00,53.07,53.11,52.97,53.03,71400.0,33.5694,33.5947,33.5061,33.5441,71400.0
2013-10-04 11:00:00,53.03,53.03,52.88,52.91,14300.0,33.5441,33.5441,33.4492,33.4682,14300.0
2013-10-04 11:05:00,52.91,52.94,52.71,52.78,33900.0,33.4682,33.4871,33.3417,33.3859,33900.0
2013-10-04 11:10:00,52.78,52.79,52.65,52.67,17700.0,33.3859,33.3923,33.3037,33.3164,17700.0
2013-10-04 11:15:00,52.68,52.68,52.46,52.58,28300.0,33.3227,33.3227,33.1835,33.2594,28300.0
2013-10-04 11:20:00,52.57,52.6,52.49,52.52,30000.0,33.2531,33.2721,33.2025,33.2215,30000.0
2013-10-04 11:25:00,52.53,52.56,52.48,52.52,40600.0,33.2278,33.2468,33.1962,33.2215,40600.0
2013-10-04 11:30:00,52.51,52.67,52.48,52.62,54400.0,33.2151,33.3164,33.1962,33.2847,54400.0
2013-10-04 11:35:00,52.63,52.7,52.5,52.5,58200.0,33.291,33.3353,33.2088,33.2088,58200.0
2013-10-04 11:40:00,52.51,52.52,52.41,52.42,15700.0,33.2151,33.2215,33.1519,33.1582,15700.0
2013-10-04 11:45:00,52.45,52.58,52.41,52.54,24600.0,33.1772,33.2594,33.1519,33.2341,24600.0
2013-10-04 11:50:00,52.53,52.57,52.48,52.51,15200.0,33.2278,33.2531,33.1962,33.2151,15200.0
2013-10-04 11:55:00,52.54,52.54,52.44,52.47,18700.0,33.2341,33.2341,33.1709,33.1898,18700.0
2013-10-04 12:00:00,52.48,52.5,52.42,52.44,11400.0,33.1962,33.2088,33.1582,33.1709,11400.0
2013-10-04 12:05:00,52.42,52.53,52.42,52.51,18700.0,33.1582,33.2278,33.1582,33.2151,18700.0
2013-10-04 12:10:00,52.5,52.53,52.48,52.5,12400.0,33.2088,33.2278,33.1962,33.2088,12400.0
2013-10-04 12:15:00,52.52,52.53,52.49,52.51,10300.0,33.2215,33.2278,33.2025,33.2151,10300.0
2013-10-04 12:20:00,52.52,52.58,52.51,52.51,13700.0,33.2215,33.2594,33.2151,33.2151,13700.0
2013-10-04 12:25:00,52.52,52.53,52.44,52.51,15400.0,33.2215,33.2278,33.1709,33.2151,15400.0
2013-10-04 12:30:00,52.52,52.53,52.49,52.52,5800.0,33.2215,33.2278,33.2025,33.2215,5800.0
2013-10-04 12:35:00,52.52,52.53,52.46,52.49,21800.0,33.2215,33.2278,33.1835,33.2025,21800.0
2013-10-04 12:40:00,52.49,52.54,52.43,52.44,16400.0,33.2025,33.2341,33.1645,33.1709,16400.0
2013-10-04 12:45:00,52.44,52.46,52.41,52.46,7400.0,33.1709,33.1835,33.1519,33.1835,7400.0
2013-10-04 12:50:00,52.46,52.54,52.45,52.52,14300.0,33.1835,33.2341,33.1772,33.2215,14300.0
2013-10-04 12:55:00,52.52,52.52,52.41,52.42,13200.0,33.2215,33.2215,33.1519,33.1582,13200.0
2013-10-04 13:00:00,52.43,52.49,52.43,52.45,15600.0,33.1645,33.2025,33.1645,33.1772,15600.0
2013-10-04 13:05:00,52.45,52.48,52.44,52.46,10200.0,33.1772,33.1962,33.1709,33.1835,10200.0
2013-10-04 13:10:00,52.45,52.45,52.35,52.35,13700.0,33.1772,33.1772,33.1139,33.1139,13700.0
2013-10-04 13:15:00,52.33,52.36,52.32,52.36,8100.0,33.1013,33.1203,33.095,33.1203,8100.0
2013-10-04 13:20:00,52.4,52.4,52.33,52.33,6300.0,33.1456,33.1456,33.1013,33.1013,6300.0
2013-10-04 13:25:00,52.33,52.36,52.33,52.36,6300.0,33.1013,33.1203,33.1013,33.1203,6300.0
2013-10-04 13:30:00,52.36,52.44,52.36,52.44,5800.0,33.1203,33.1709,33.1203,33.1709,5800.0
2013-10-04 13:35:00,52.47,52.51,52.47,52.48,7800.0,33.1898,33.2151,33.1898,33.1962,7800.0
2013-10-04 13:40:00,52.47,52.47,52.43,52.43,6800.0,33.1898,33.1898,33.1645,33.1645,6800.0
2013-10-04 13:45:00,52.43,52.46,52.4,52.42,5700.0,33.1645,33.1835,33.1456,33.1582,5700.0
2013-10-04 13:50:00,52.42,52.42,52.29,52.35,9300.0,33.1582,33.1582,33.076,33.1139,9300.0
2013-10-04 13:55:00,52.34,52.36,52.21,52.22,9900.0,33.1076,33.1203,33.0254,33.0317,9900.0
2013-10-04 14:00:00,52.21,52.25,52.19,52.21,13300.0,33.0254,33.0507,33.0127,33.0254,13300.0
2013-10-04 14:05:00,52.21,52.27,52.21,52.26,17000.0,33.0254,33.0633,33.0254,33.057,17000.0
2013-10-04 14:10:00,52.26,52.37,52.25,52.37,7300.0,33.057,33.1266,33.0507,33.1266,7300.0
2013-10-04 14:15:00,52.36,52.46,52.36,52.45,12100.0,33.1203,33.1835,33.1203,33.1772,12100.0
2013-10-04 14:20:00,52.46,52.46,52.33,52.33,13800.0,33.1835,33.1835,33.1013,33.1013,13800.0
2013-10-04 14:25:00,52.33,52.38,52.32,52.38,9200.0,33.1013,33.1329,33.095,33.1329,9200.0
2013-10-04 14:30:00,52.38,52.55,52.38,52.49,29700.0,33.1329,33.2404,33.1329,33.2025,29700.0
2013-10-04 14:35:00,52.5,52.55,52.5,52.51,7700.0,33.2088,33.2404,33.2088,33.2151,7700.0
2013-10-04 14:40:00,52.52,52.54,52.44,52.46,14500.0,33.2215,33.2341,33.1709,33.1835,14500.0
2013-10-04 14:45:00,52.46,52.51,52.43,52.43,33500.0,33.1835,33.2151,33.1645,33.1645,33500.0
2013-10-04 14:50:00,52.43,52.47,52.42,52.43,9400.0,33.1645,33.1898,33.1582,33.1645,9400.0
2013-10-04 14:55:00,52.43,52.44,52.31,52.33,14100.0,33.1645,33.1709,33.0886,33.1013,14100.0
2013-10-04 15:00:00,52.33,52.34,52.29,52.31,12200.0,33.1013,33.1076,33.076,33.0886,12200.0
2013-10-04 15:05:00,52.31,52.31,52.26,52.27,11500.0,33.0886,33.0886,33.057,33.0633,11500.0
2013-10-04 15:10:00,52.27,52.31,52.26,52.3,24800.0,33.0633,33.0886,33.057,33.0823,24800.0
2013-10-04 15:15:00,52.3,52.31,52.29,52.3,24900.0,33.0823,33.0886,33.076,33.0823,24900.0
2013-10-04 15:20:00,52.3,52.3,52.26,52.27,25200.0,33.0823,33.0823,33.057,33.0633,25200.0
2013-10-04 15:25:00,52.28,52.3,52.27,52.29,26700.0,33.0697,33.0823,33.0633,33.076,26700.0
2013-10-04 15:30:00,52.29,52.32,52.27,52.3,22600.0,33.076,33.095,33.0633,33.0823,22600.0
2013-10-04 15:35:00,52.3,52.35,52.29,52.34,40500.0,33.0823,33.1139,33.076,33.1076,40500.0
2013-10-04 15:40:00,52.34,52.35,52.29,52.32,33200.0,33.1076,33.1139,33.076,33.095,33200.0
2013-10-04 15:45:00,52.32,52.47,52.32,52.47,52700.0,33.095,33.1898,33.095,33.1898,52700.0
2013-10-04 15:50:00,52.47,52.47,52.44,52.45,42200.0,33.1898,33.1898,33.1709,33.1772,42200.0
2013-10-04 15:55:00,52.45,52.55,52.42,52.47,197500.0,33.1772,33.2404,33.1582,33.1898,197500.0
2013-10-07 09:30:00,52.19,52.5,52.11,52.45,17500.0,33.0127,33.2088,32.9621,33.1772,17500.0
2013-10-07 09:35:00,52.45,52.75,52.44,52.67,23400.0,33.1772,33.367,33.1709,33.3164,23400.0
2013-10-07 09:40:00,52.66,52.66,52.43,52.48,15100.0,33.31,33.31,33.1645,33.1962,15100.0
2013-10-07 09:45:00,52.46,52.63,52.34,52.58,17200.0,33.1835,33.291,33.1076,33.2594,17200.0
2013-10-07 09:50:00,52.57,52.86,52.57,52.86,15800.0,33.2531,33.4365,33.2531,33.4365,15800.0
2013-10-07 09:55:00,52.86,52.86,52.68,52.78,16800.0,33.4365,33.4365,33.3227,33.3859,16800.0
2013-10-07 10:00:00,52.78,52.81,52.61,52.73,19400.0,33.3859,33.4049,33.2784,33.3543,19400.0
2013-10-07 10:05:00,52.73,52.94,52.73,52.93,44100.0,33.3543,33.4871,33.3543,33.4808,44100.0
2013-10-07 10:10:00,52.91,53.08,52.91,52.97,15000.0,33.4682,33.5757,33.4682,33.5061,15000.0
2013-10-07 10:15:00,52.97,53.12,52.91,53.01,85700.0,33.5061,33.601,33.4682,33.5314,85700.0
2013-10-07 10:20:00,52.98,53.18,52.98,53.17,23500.0,33.5124,33.639,33.5124,33.6326,23500.0
2013-10-07 10:25:00,53.1,53.26,53.09,53.19,22600.0,33.5883,33.6896,33.582,33.6453,22600.0
2013-10-07 10:30:00,53.21,53.39,53.19,53.37,22300.0,33.6579,33.7718,33.6453,33.7591,22300.0
2013-10-07 10:35:00,53.36,53.51,53.33,53.48,16000.0,33.7528,33.8477,33.7338,33.8287,16000.0
2013-10-07 10:40:00,53.51,53.64,53.42,53.61,26000.0,33.8477,33.9299,33.7908,33.9109,26000.0
2013-10-07 10:45:00,53.63,53.63,53.49,53.51,16200.0,33.9236,33.9236,33.835,33.8477,16200.0
2013-10-07 10:50:00,53.51,53.65,53.49,53.54,25800.0,33.8477,33.9362,33.835,33.8667,25800.0
2013-10-07 10:55:00,53.57,53.57,53.4,53.47,35400.0,33.8856,33.8856,33.7781,33.8224,35400.0
2013-10-07 11:00:00,53.46,53.56,53.43,53.56,16300.0,33.8161,33.8793,33.7971,33.8793,16300.0
2013-10-07 11:05:00,53.58,53.76,53.58,53.73,20000.0,33.892,34.0058,33.892,33.9869,20000.0
2013-10-07 11:10:00,53.73,53.78,53.71,53.74,16400.0,33.9869,34.0185,33.9742,33.9932,16400.0
2013-10-07 11:15:00,53.74,53.81,53.74,53.81,89600.0,33.9932,34.0375,33.9932,34.0375,89600.0
2013-10-07 11:20:00,53.82,53.87,53.6,53.75,49500.0,34.0438,34.0754,33.9046,33.9995,49500.0
2013-10-07 11:25:00,53.76,53.81,53.7,53.73,13500.0,34.0058,34.0375,33.9679,33.9869,13500.0
2013-10-07 11:30:00,53.74,53.91,53.74,53.77,16800.0,33.9932,34.1007,33.9932,34.0122,16800.0
2013-10-07 11:35:00,53.78,53.8,53.74,53.75,10500.0,34.0185,34.0311,33.9932,33.9995,10500.0
2013-10-07 11:40:00,53.75,53.79,53.71,53.79,6600.0,33.9995,34.0248,33.9742,34.0248,6600.0
2013-10-07 11:45:00,53.8,53.8,53.78,53.79,7700.0,34.0311,34.0311,34.0185,34.0248,7700.0
2013-10-07 11:50:00,53.79,53.8,53.78,53.78,13500.0,34.0248,34.0311,34.0185,34.0185,13500.0
2013-10-07 11:55:00,53.79,53.8,53.7,53.73,22800.0,34.0248,34.0311,33.9679,33.9869,22800.0
2013-10-07 12:00:00,53.74,53.76,53.7,53.74,9400.0,33.9932,34.0058,33.9679,33.9932,9400.0
2013-10-07 12:05:00,53.77,53.8,53.72,53.72,12200.0,34.0122,34.0311,33.9805,33.9805,12200.0
2013-10-07 12:10:00,53.73,53.79,53.66,53.72,14000.0,33.9869,34.0248,33.9426,33.9805,14000.0
2013-10-07 12:15:00,53.73,53.8,53.73,53.79,4600.0,33.9869,34.0311,33.9869,34.0248,4600.0
2013-10-07 12:20:00,53.79,53.79,53.72,53.78,12200.0,34.0248,34.0248,33.9805,34.0185,12200.0
2013-10-07 12:25:00,53.77,53.8,53.75,53.79,7900.0,34.0122,34.0311,33.9995,34.0248,7900.0
2013-10-07 12:30:00,53.79,53.8,53.75,53.78,9900.0,34.0248,34.0311,33.9995,34.0185,9900.0
2013-10-07 12:35:00,53.79,53.81,53.78,53.79,9300.0,34.0248,34.0375,34.0185,34.0248,9300.0
2013-10-07 12:40:00,53.78,53.78,53.62,53.64,34700.0,34.0185,34.0185,33.9173,33.9299,34700.0
2013-10-07 12:45:00,53.64,53.76,53.64,53.75,6600.0,33.9299,34.0058,33.9299,33.9995,6600.0
2013-10-07 12:50:00,53.76,53.79,53.69,53.71,7200.0,34.0058,34.0248,33.9616,33.9742,7200.0
2013-10-07 12:55:00,53.7,53.73,53.65,53.66,8600.0,33.9679,33.9869,33.9362,33.9426,8600.0
2013-10-07 13:00:00,53.65,53.71,53.65,53.68,8700.0,33.9362,33.9742,33.9362,33.9552,8700.0
2013-10-07 13:05:00,53.68,53.68,53.56,53.56,18500.0,33.9552,33.9552,33.8793,33.8793,18500.0
2013-10-07 13:10:00,53.55,53.63,53.48,53.59,58100.0,33.873,33.9236,33.8287,33.8983,58100.0
2013-10-07 13:15:00,53.55,53.57,53.5,53.57,5400.0,33.873,33.8856,33.8414,33.8856,5400.0
2013-10-07 13:20:00,53.56,53.58,53.47,53.53,13300.0,33.8793,33.892,33.8224,33.8603,13300.0
2013-10-07 13:25:00,53.54,53.56,53.47,53.54,9100.0,33.8667,33.8793,33.8224,33.8667,9100.0
2013-10-07 13:30:00,53.57,53.57,53.55,53.56,1600.0,33.8856,33.8856,33.873,33.8793,1600.0
2013-10-07 13:35:00,53.56,53.58,53.53,53.56,6200.0,33.8793,33.892,33.8603,33.8793,6200.0
2013-10-07 13:40:00,53.56,53.62,53.5,53.52,8300.0,33.8793,33.9173,33.8414,33.854,8300.0
2013-10-07 13:45:00,53.52,53.58,53.46,53.5,8300.0,33.854,33.892,33.8161,33.8414,8300.0
2013-10-07 13:50:00,53.46,53.52,53.46,53.52,9900.0,33.8161,33.854,33.8161,33.854,9900.0
2013-10-07 13:55:00,53.52,53.64,53.51,53.62,25700.0,33.854,33.9299,33.8477,33.9173,25700.0
2013-10-07 14:00:00,53.64,53.78,53.64,53.78,20600.0,33.9299,34.0185,33.9299,34.0185,20600.0
2013-10-07 14:05:00,53.77,53.79,53.7,53.71,15600.0,34.0122,34.0248,33.9679,33.9742,15600.0
2013-10-07 14:10:00,53.71,53.75,53.71,53.74,6200.0,33.9742,33.9995,33.9742,33.9932,6200.0
2013-10-07 14:15:00,53.73,53.84,53.73,53.84,12300.0,33.9869,34.0564,33.9869,34.0564,12300.0
2013-10-07 14:20:00,53.84,53.92,53.84,53.9,15100.0,34.0564,34.107,34.0564,34.0944,15100.0
2013-10-07 14:25:00,53.9,53.91,53.84,53.87,6400.0,34.0944,34.1007,34.0564,34.0754,6400.0
2013-10-07 14:30:00,53.87,53.88,53.75,53.76,8200.0,34.0754,34.0817,33.9995,34.0058,8200.0
2013-10-07 14:35:00,53.76,53.88,53.76,53.88,7600.0,34.0058,34.0817,34.0058,34.0817,7600.0
2013-10-07 14:40:00,53.86,53.88,53.81,53.86,12900.0,34.0691,34.0817,34.0375,34.0691,12900.0
2013-10-07 14:45:00,53.84,53.87,53.83,53.87,7600.0,34.0564,34.0754,34.0501,34.0754,7600.0
2013-10-07 14:50:00,53.87,53.88,53.83,53.86,6600.0,34.0754,34.0817,34.0501,34.0691,6600.0
2013-10-07 14:55:00,53.88,53.92,53.88,53.88,6400.0,34.0817,34.107,34.0817,34.0817,6400.0
2013-10-07 15:00:00,53.89,53.95,53.89,53.91,10500.0,34.0881,34.126,34.0881,34.1007,10500.0
2013-10-07 15:05:00,53.91,53.95,53.91,53.93,7900.0,34.1007,34.126,34.1007,34.1134,7900.0
2013-10-07 15:10:00,53.94,53.99,53.94,53.95,13100.0,34.1197,34.1513,34.1197,34.126,13100.0
2013-10-07 15:15:00,53.95,54.05,53.95,54.05,19900.0,34.126,34.1893,34.126,34.1893,19900.0
2013-10-07 15:20:00,54.05,54.08,53.99,53.99,24600.0,34.1893,34.2082,34.1513,34.1513,24600.0
2013-10-07 15:25:00,54.0,54.03,53.99,54.0,15500.0,34.1576,34.1766,34.1513,34.1576,15500.0
2013-10-07 15:30:00,53.99,54.04,53.99,54.04,14600.0,34.1513,34.1829,34.1513,34.1829,14600.0
2013-10-07 15:35:00,54.04,54.05,54.02,54.04,25300.0,34.1829,34.1893,34.1703,34.1829,25300.0
2013-10-07 15:40:00,54.04,54.07,53.96,54.0,49400.0,34.1829,34.2019,34.1323,34.1576,49400.0
2013-10-07 15:45:00,54.0,54.0,53.87,53.91,52300.0,34.1576,34.1576,34.0754,34.1007,52300.0
2013-10-07 15:50:00,53.91,53.93,53.86,53.93,48200.0,34.1007,34.1134,34.0691,34.1134,48200.0
2013-10-07 15:55:00,53.93,53.97,53.9,53.97,56200.0,34.1134,34.1387,34.0944,34.1387,56200.0
2013-10-08 09:30:00,53.81,53.83,53.21,53.72,36200.0,34.0375,34.0501,33.6579,33.9805,36200.0
2013-10-08 09:35:00,53.81,53.81,53.61,53.72,4200.0,34.0375,34.0375,33.9109,33.9805,4200.0
2013-10-08 09:40:00,53.69,53.8,53.57,53.73,10400.0,33.9616,34.0311,33.8856,33.9869,10400.0
2013-10-08 09:45:00,53.66,53.74,53.54,53.63,10200.0,33.9426,33.9932,33.8667,33.9236,10200.0
2013-10-08 09:50:00,53.61,53.78,53.56,53.78,14300.0,33.9109,34.0185,33.8793,34.0185,14300.0
2013-10-08 09:55:00,53.79,53.85,53.67,53.8,9200.0,34.0248,34.0628,33.9489,34.0311,9200.0
2013-10-08 10:00:00,53.75,53.83,53.58,53.66,9600.0,33.9995,34.0501,33.892,33.9426,9600.0
2013-10-08 10:05:00,53.72,53.81,53.61,53.64,4300.0,33.9805,34.0375,33.9109,33.9299,4300.0
2013-10-08 10:10:00,53.64,53.84,53.6,53.73,13000.0,33.9299,34.0564,33.9046,33.9869,13000.0
2013-10-08 10:15:00,53.71,53.92,53.71,53.91,5700.0,33.9742,34.107,33.9742,34.1007,5700.0
2013-10-08 10:20:00,53.93,54.03,53.8,54.0,46800.0,34.1134,34.1766,34.0311,34.1576,46800.0
2013-10-08 10:25:00,54.0,54.01,53.82,53.84,52600.0,34.1576,34.164,34.0438,34.0564,52600.0
2013-10-08 10:30:00,53.85,53.85,53.65,53.65,12500.0,34.0628,34.0628,33.9362,33.9362,12500.0
2013-10-08 10:35:00,53.63,53.94,53.63,53.84,16100.0,33.9236,34.1197,33.9236,34.0564,16100.0
2013-10-08 10:40:00,53.86,53.86,53.69,53.69,10500.0,34.0691,34.0691,33.9616,33.9616,10500.0
2013-10-08 10:45:00,53.77,53.87,53.75,53.81,6500.0,34.0122,34.0754,33.9995,34.0375,6500.0
2013-10-08 10:50:00,53.81,53.88,53.77,53.78,26100.0,34.0375,34.0817,34.0122,34.0185,26100.0
2013-10-08 10:55:00,53.78,53.8,53.7,53.8,8600.0,34.0185,34.0311,33.9679,34.0311,8600.0
2013-10-08 11:00:00,53.81,53.83,53.6,53.7,91500.0,34.0375,34.0501,33.9046,33.9679,91500.0
2013-10-08 11:05:00,53.72,53.79,53.7,53.73,4400.0,33.9805,34.0248,33.9679,33.9869,4400.0
2013-10-08 11:10:00,53.75,53.77,53.58,53.58,10200.0,33.9995,34.0122,33.892,33.892,10200.0
2013-10-08 11:15:00,53.58,53.58,53.44,53.47,5300.0,33.892,33.892,33.8034,33.8224,5300.0
2013-10-08 11:20:00,53.44,53.47,53.37,53.43,12000.0,33.8034,33.8224,33.7591,33.7971,12000.0
2013-10-08 11:25:00,53.42,53.43,53.36,53.42,2400.0,33.7908,33.7971,33.7528,33.7908,2400.0
2013-10-08 11:30:00,53.42,53.44,53.36,53.36,3800.0,33.7908,33.8034,33.7528,33.7528,3800.0
2013-10-08 11:35:00,53.36,53.44,53.34,53.42,5900.0,33.7528,33.8034,33.7402,33.7908,5900.0
2013-10-08 11:40:00,53.39,53.4,53.3,53.3,5100.0,33.7718,33.7781,33.7149,33.7149,5100.0
2013-10-08 11:45:00,53.29,53.29,53.16,53.17,6400.0,33.7085,33.7085,33.6263,33.6326,6400.0
2013-10-08 11:50:00,53.16,53.2,53.13,53.14,5900.0,33.6263,33.6516,33.6073,33.6136,5900.0
2013-10-08 11:55:00,53.15,53.18,53.09,53.15,6800.0,33.62,33.639,33.582,33.62,6800.0
2013-10-08 12:00:00,53.18,53.18,53.03,53.03,18500.0,33.639,33.639,33.5441,33.5441,18500.0
2013-10-08 12:05:00,53.06,53.16,53.04,53.07,9800.0,33.563,33.6263,33.5504,33.5694,9800.0
2013-10-08 12:10:00,53.07,53.09,52.98,53.01,8200.0,33.5694,33.582,33.5124,33.5314,8200.0
2013-10-08 12:15:00,53.0,53.07,52.9,52.9,19000.0,33.5251,33.5694,33.4618,33.4618,19000.0
2013-10-08 12:20:00,52.9,53.01,52.8,52.83,36400.0,33.4618,33.5314,33.3986,33.4176,36400.0
2013-10-08 12:25:00,52.82,52.89,52.81,52.81,2400.0,33.4112,33.4555,33.4049,33.4049,2400.0
2013-10-08 12:30:00,52.8,52.9,52.71,52.75,18700.0,33.3986,33.4618,33.3417,33.367,18700.0
2013-10-08 12:35:00,52.74,52.85,52.7,52.83,8900.0,33.3606,33.4302,33.3353,33.4176,8900.0
2013-10-08 12:40:00,52.85,52.89,52.85,52.88,2100.0,33.4302,33.4555,33.4302,33.4492,2100.0
2013-10-08 12:45:00,52.89,52.91,52.71,52.72,27900.0,33.4555,33.4682,33.3417,33.348,27900.0
2013-10-08 12:50:00,52.72,52.79,52.66,52.79,11600.0,33.348,33.3923,33.31,33.3923,11600.0
2013-10-08 12:55:00,52.8,52.85,52.78,52.85,7600.0,33.3986,33.4302,33.3859,33.4302,7600.0
2013-10-08 13:00:00,52.84,52.89,52.78,52.78,7000.0,33.4239,33.4555,33.3859,33.3859,7000.0
2013-10-08 13:05:00,52.8,52.81,52.72,52.73,6500.0,33.3986,33.4049,33.348,33.3543,6500.0
2013-10-08 13:10:00,52.72,52.77,52.69,52.74,11200.0,33.348,33.3796,33.329,33.3606,11200.0
2013-10-08 13:15:00,52.77,52.8,52.73,52.8,6200.0,33.3796,33.3986,33.3543,33.3986,6200.0
2013-10-08 13:20:00,52.8,52.8,52.74,52.79,4000.0,33.3986,33.3986,33.3606,33.3923,4000.0
2013-10-08 13:25:00,52.79,52.79,52.73,52.77,8000.0,33.3923,33.3923,33.3543,33.3796,8000.0
2013-10-08 13:30:00,52.76,52.77,52.71,52.71,8100.0,33.3733,33.3796,33.3417,33.3417,8100.0
2013-10-08 13:35:00,52.72,52.75,52.72,52.73,4700.0,33.348,33.367,33.348,33.3543,4700.0
2013-10-08 13:40:00,52.74,52.8,52.72,52.75,5400.0,33.3606,33.3986,33.348,33.367,5400.0
2013-10-08 13:45:00,52.78,52.78,52.68,52.72,9400.0,33.3859,33.3859,33.3227,33.348,9400.0
2013-10-08 13:50:00,52.74,52.77,52.67,52.74,18600.0,33.3606,33.3796,33.3164,33.3606,18600.0
2013-10-08 13:55:00,52.76,52.76,52.69,52.71,11400.0,33.3733,33.3733,33.329,33.3417,11400.0
2013-10-08 14:00:00,52.72,52.77,52.71,52.76,6400.0,33.348,33.3796,33.3417,33.3733,6400.0
2013-10-08 14:05:00,52.75,52.76,52.7,52.71,7100.0,33.367,33.3733,33.3353,33.3417,7100.0
2013-10-08 14:10:00,52.7,52.73,52.7,52.71,6200.0,33.3353,33.3543,33.3353,33.3417,6200.0
2013-10-08 14:15:00,52.71,52.72,52.69,52.7,11000.0,33.3417,33.348,33.329,33.3353,11000.0
2013-10-08 14:20:00,52.7,52.75,52.69,52.71,12900.0,33.3353,33.367,33.329,33.3417,12900.0
2013-10-08 14:25:00,52.72,52.8,52.72,52.74,15600.0,33.348,33.3986,33.348,33.3606,15600.0
2013-10-08 14:30:00,52.74,52.75,52.69,52.71,7800.0,33.3606,33.367,33.329,33.3417,7800.0
2013-10-08 14:35:00,52.71,52.76,52.68,52.76,11600.0,33.3417,33.3733,33.3227,33.3733,11600.0
2013-10-08 14:40:00,52.78,52.84,52.77,52.84,9000.0,33.3859,33.4239,33.3796,33.4239,9000.0
2013-10-08 14:45:00,52.83,52.83,52.74,52.78,9700.0,33.4176,33.4176,33.3606,33.3859,9700.0
2013-10-08 14:50:00,52.79,52.82,52.76,52.77,6400.0,33.3923,33.4112,33.3733,33.3796,6400.0
2013-10-08 14:55:00,52.74,52.77,52.69,52.73,7800.0,33.3606,33.3796,33.329,33.3543,7800.0
2013-10-08 15:00:00,52.75,52.87,52.74,52.79,13800.0,33.367,33.4429,33.3606,33.3923,13800.0
2013-10-08 15:05:00,52.77,52.81,52.74,52.76,10600.0,33.3796,33.4049,33.3606,33.3733,10600.0
2013-10-08 15:10:00,52.74,52.76,52.71,52.73,7600.0,33.3606,33.3733,33.3417,33.3543,7600.0
2013-10-08 15:15:00,52.73,52.76,52.67,52.7,22300.0,33.3543,33.3733,33.3164,33.3353,22300.0
2013-10-08 15:20:00,52.71,52.78,52.7,52.73,31000.0,33.3417,33.3859,33.3353,33.3543,31000.0
2013-10-08 15:25:00,52.72,52.73,52.65,52.69,15900.0,33.348,33.3543,33.3037,33.329,15900.0
2013-10-08 15:30:00,52.68,52.69,52.55,52.56,24800.0,33.3227,33.329,33.2404,33.2468,24800.0
2013-10-08 15:35:00,52.56,52.61,52.55,52.61,7100.0,33.2468,33.2784,33.2404,33.2784,7100.0
2013-10-08 15:40:00,52.6,52.69,52.56,52.59,15300.0,33.2721,33.329,33.2468,33.2657,15300.0
2013-10-08 15:45:00,52.6,52.64,52.55,52.56,20000.0,33.2721,33.2974,33.2404,33.2468,20000.0
2013-10-08 15:50:00,52.55,52.64,52.55,52.58,22000.0,33.2404,33.2974,33.2404,33.2594,22000.0
2013-10-08 15:55:00,52.58,52.59,52.5,52.51,52900.0,33.2594,33.2657,33.2088,33.2151,52900.0
2013-10-09 09:30:00,52.63,52.64,52.52,52.64,12000.0,33.291,33.2974,33.2215,33.2974,12000.0
2013-10-09 09:35:00,52.62,52.62,52.44,52.47,6300.0,33.2847,33.2847,33.1709,33.1898,6300.0
2013-10-09 09:40:00,52.51,52.51,52.43,52.45,5000.0,33.2151,33.2151,33.1645,33.1772,5000.0
2013-10-09 09:45:00,52.46,52.96,52.45,52.95,12500.0,33.1835,33.4998,33.1772,33.4935,12500.0
2013-10-09 09:50:00,52.9,52.99,52.78,52.89,11300.0,33.4618,33.5188,33.3859,33.4555,11300.0
2013-10-09 09:55:00,52.85,52.89,52.71,52.78,13700.0,33.4302,33.4555,33.3417,33.3859,13700.0
2013-10-09 10:00:00,52.81,52.83,52.7,52.76,6300.0,33.4049,33.4176,33.3353,33.3733,6300.0
2013-10-09 10:05:00,52.76,52.92,52.67,52.81,9600.0,33.3733,33.4745,33.3164,33.4049,9600.0
2013-10-09 10:10:00,52.79,52.87,52.69,52.79,22000.0,33.3923,33.4429,33.329,33.3923,22000.0
2013-10-09 10:15:00,52.77,52.86,52.76,52.79,6000.0,33.3796,33.4365,33.3733,33.3923,6000.0
2013-10-09 10:20:00,52.79,52.79,52.67,52.7,3100.0,33.3923,33.3923,33.3164,33.3353,3100.0
2013-10-09 10:25:00,52.71,52.74,52.69,52.7,2800.0,33.3417,33.3606,33.329,33.3353,2800.0
2013-10-09 10:30:00,52.72,52.74,52.68,52.69,3200.0,33.348,33.3606,33.3227,33.329,3200.0
2013-10-09 10:35:00,52.72,52.87,52.72,52.75,8200.0,33.348,33.4429,33.348,33.367,8200.0
2013-10-09 10:40:00,52.73,52.73,52.62,52.62,1400.0,33.3543,33.3543,33.2847,33.2847,1400.0
2013-10-09 10:45:00,52.6,52.69,52.54,52.69,6100.0,33.2721,33.329,33.2341,33.329,6100.0
2013-10-09 10:50:00,52.69,52.75,52.68,52.68,6500.0,33.329,33.367,33.3227,33.3227,6500.0
2013-10-09 10:55:00,52.68,52.79,52.65,52.78,8300.0,33.3227,33.3923,33.3037,33.3859,8300.0
2013-10-09 11:00:00,52.78,52.81,52.76,52.77,5000.0,33.3859,33.4049,33.3733,33.3796,5000.0
2013-10-09 11:05:00,52.78,52.82,52.66,52.66,9300.0,33.3859,33.4112,33.31,33.31,9300.0
2013-10-09 11:10:00,52.65,52.66,52.62,52.64,12200.0,33.3037,33.31,33.2847,33.2974,12200.0
2013-10-09 11:15:00,52.63,52.73,52.63,52.73,8200.0,33.291,33.3543,33.291,33.3543,8200.0
2013-10-09 11:20:00,52.73,52.74,52.69,52.7,3500.0,33.3543,33.3606,33.329,33.3353,3500.0
2013-10-09 11:25:00,52.71,52.73,52.63,52.63,2800.0,33.3417,33.3543,33.291,33.291,2800.0
2013-10-09 11:30:00,52.64,52.69,52.62,52.62,7000.0,33.2974,33.329,33.2847,33.2847,7000.0
2013-10-09 11:35:00,52.63,52.67,52.63,52.66,5200.0,33.291,33.3164,33.291,33.31,5200.0
2013-10-09 11:40:00,52.66,52.71,52.65,52.7,3500.0,33.31,33.3417,33.3037,33.3353,3500.0
2013-10-09 11:45:00,52.71,52.85,52.71,52.85,23500.0,33.3417,33.4302,33.3417,33.4302,23500.0
2013-10-09 11:50:00,52.87,52.91,52.84,52.9,6400.0,33.4429,33.4682,33.4239,33.4618,6400.0
2013-10-09 11:55:00,52.9,52.93,52.89,52.91,2100.0,33.4618,33.4808,33.4555,33.4682,2100.0
2013-10-09 12:00:00,52.91,52.98,52.91,52.98,4100.0,33.4682,33.5124,33.4682,33.5124,4100.0
2013-10-09 12:05:00,53.0,53.03,52.97,53.01,3400.0,33.5251,33.5441,33.5061,33.5314,3400.0
2013-10-09 12:10:00,53.0,53.03,53.0,53.02,3400.0,33.5251,33.5441,33.5251,33.5377,3400.0
2013-10-09 12:15:00,53.01,53.07,53.01,53.07,4700.0,33.5314,33.5694,33.5314,33.5694,4700.0
2013-10-09 12:20:00,53.06,53.09,53.03,53.06,8100.0,33.563,33.582,33.5441,33.563,8100.0
2013-10-09 12:25:00,53.06,53.11,53.03,53.08,10600.0,33.563,33.5947,33.5441,33.5757,10600.0
2013-10-09 12:30:00,53.08,53.14,53.07,53.13,8200.0,33.5757,33.6136,33.5694,33.6073,8200.0
2013-10-09 12:35:00,53.11,53.17,53.07,53.09,11500.0,33.5947,33.6326,33.5694,33.582,11500.0
2013-10-09 12:40:00,53.1,53.12,53.06,53.07,7600.0,33.5883,33.601,33.563,33.5694,7600.0
2013-10-09 12:45:00,53.05,53.05,52.97,52.97,3200.0,33.5567,33.5567,33.5061,33.5061,3200.0
2013-10-09 12:50:00,53.0,53.0,52.94,52.96,7200.0,33.5251,33.5251,33.4871,33.4998,7200.0
2013-10-09 12:55:00,52.97,53.01,52.95,53.0,13600.0,33.5061,33.5314,33.4935,33.5251,13600.0
2013-10-09 13:00:00,52.98,53.01,52.97,52.97,3200.0,33.5124,33.5314,33.5061,33.5061,3200.0
2013-10-09 13:05:00,53.0,53.03,52.99,53.01,3200.0,33.5251,33.5441,33.5188,33.5314,3200.0
2013-10-09 13:10:00,53.02,53.09,53.01,53.08,6800.0,33.5377,33.582,33.5314,33.5757,6800.0
2013-10-09 13:15:00,53.08,53.1,53.04,53.06,3900.0,33.5757,33.5883,33.5504,33.563,3900.0
2013-10-09 13:20:00,53.07,53.1,53.02,53.09,7400.0,33.5694,33.5883,33.5377,33.582,7400.0
2013-10-09 13:25:00,53.1,53.19,53.1,53.15,4300.0,33.5883,33.6453,33.5883,33.62,4300.0
2013-10-09 13:30:00,53.18,53.3,53.16,53.17,3700.0,33.639,33.7149,33.6263,33.6326,3700.0
2013-10-09 13:35:00,53.17,53.17,53.05,53.14,9800.0,33.6326,33.6326,33.5567,33.6136,9800.0
2013-10-09 13:40:00,53.11,53.13,53.09,53.1,11600.0,33.5947,33.6073,33.582,33.5883,11600.0
2013-10-09 13:45:00,53.1,53.13,53.09,53.13,3200.0,33.5883,33.6073,33.582,33.6073,3200.0
2013-10-09 13:50:00,53.12,53.13,53.08,53.08,2100.0,33.601,33.6073,33.5757,33.5757,2100.0
2013-10-09 13:55:00,53.08,53.17,53.08,53.15,6500.0,33.5757,33.6326,33.5757,33.62,6500.0
2013-10-09 14:00:00,53.13,53.13,53.0,53.11,11000.0,33.6073,33.6073,33.5251,33.5947,11000.0
2013-10-09 14:05:00,53.1,53.12,53.07,53.08,4100.0,33.5883,33.601,33.5694,33.5757,4100.0
2013-10-09 14:10:00,53.11,53.11,53.01,53.02,13400.0,33.5947,33.5947,33.5314,33.5377,13400.0
2013-10-09 14:15:00,53.02,53.09,52.99,53.06,32600.0,33.5377,33.582,33.5188,33.563,32600.0
2013-10-09 14:20:00,53.07,53.16,53.05,53.08,28200.0,33.5694,33.6263,33.5567,33.5757,28200.0
2013-10-09 14:25:00,53.09,53.19,53.04,53.14,17000.0,33.582,33.6453,33.5504,33.6136,17000.0
2013-10-09 14:30:00,53.15,53.15,53.09,53.14,10100.0,33.62,33.62,33.582,33.6136,10100.0
2013-10-09 14:35:00,53.15,53.15,53.09,53.11,10300.0,33.62,33.62,33.582,33.5947,10300.0
2013-10-09 14:40:00,53.13,53.15,53.11,53.11,2800.0,33.6073,33.62,33.5947,33.5947,2800.0
2013-10-09 14:45:00,53.14,53.15,53.08,53.1,8700.0,33.6136,33.62,33.5757,33.5883,8700.0
2013-10-09 14:50:00,53.1,53.15,53.09,53.14,45000.0,33.5883,33.62,33.582,33.6136,45000.0
2013-10-09 14:55:00,53.13,53.15,53.1,53.13,5600.0,33.6073,33.62,33.5883,33.6073,5600.0
2013-10-09 15:00:00,53.13,53.14,53.1,53.12,10700.0,33.6073,33.6136,33.5883,33.601,10700.0
2013-10-09 15:05:00,53.1,53.11,53.01,53.07,9900.0,33.5883,33.5947,33.5314,33.5694,9900.0
2013-10-09 15:10:00,53.06,53.09,53.04,53.05,16500.0,33.563,33.582,33.5504,33.5567,16500.0
2013-10-09 15:15:00,53.04,53.08,52.95,53.0,19900.0,33.5504,33.5757,33.4935,33.5251,19900.0
2013-10-09 15:20:00,53.0,53.04,52.96,53.01,7100.0,33.5251,33.5504,33.4998,33.5314,7100.0
2013-10-09 15:25:00,53.0,53.0,52.9,52.92,12800.0,33.5251,33.5251,33.4618,33.4745,12800.0
2013-10-09 15:30:00,52.92,52.94,52.91,52.93,14100.0,33.4745,33.4871,33.4682,33.4808,14100.0
2013-10-09 15:35:00,52.91,52.92,52.81,52.85,12100.0,33.4682,33.4745,33.4049,33.4302,12100.0
2013-10-09 15:40:00,52.84,52.84,52.79,52.79,7500.0,33.4239,33.4239,33.3923,33.3923,7500.0
2013-10-09 15:45:00,52.81,52.84,52.72,52.79,22600.0,33.4049,33.4239,33.348,33.3923,22600.0
2013-10-09 15:50:00,52.79,52.85,52.71,52.77,42600.0,33.3923,33.4302,33.3417,33.3796,42600.0
2013-10-09 15:55:00,52.78,52.85,52.76,52.81,36200.0,33.3859,33.4302,33.3733,33.4049,36200.0
2013-10-10 09:30:00,53.17,53.39,53.17,53.37,10900.0,33.6326,33.7718,33.6326,33.7591,10900.0
2013-10-10 09:35:00,53.41,53.65,53.41,53.65,8300.0,33.7844,33.9362,33.7844,33.9362,8300.0
2013-10-10 09:40:00,53.57,53.64,53.35,53.49,14300.0,33.8856,33.9299,33.7465,33.835,14300.0
2013-10-10 09:45:00,53.44,53.58,53.39,53.54,4100.0,33.8034,33.892,33.7718,33.8667,4100.0
2013-10-10 09:50:00,53.48,53.8,53.48,53.71,9600.0,33.8287,34.0311,33.8287,33.9742,9600.0
2013-10-10 09:55:00,53.76,53.76,53.69,53.72,3700.0,34.0058,34.0058,33.9616,33.9805,3700.0
2013-10-10 10:00:00,53.7,53.74,53.61,53.63,8400.0,33.9679,33.9932,33.9109,33.9236,8400.0
2013-10-10 10:05:00,53.6,53.69,53.57,53.6,11000.0,33.9046,33.9616,33.8856,33.9046,11000.0
2013-10-10 10:10:00,53.65,53.65,53.25,53.25,26000.0,33.9362,33.9362,33.6832,33.6832,26000.0
2013-10-10 10:15:00,53.22,53.51,53.17,53.46,5000.0,33.6643,33.8477,33.6326,33.8161,5000.0
2013-10-10 10:20:00,53.48,53.59,53.48,53.59,3800.0,33.8287,33.8983,33.8287,33.8983,3800.0
2013-10-10 10:25:00,53.64,53.64,53.54,53.57,8900.0,33.9299,33.9299,33.8667,33.8856,8900.0
2013-10-10 10:30:00,53.53,53.61,53.51,53.57,7200.0,33.8603,33.9109,33.8477,33.8856,7200.0
2013-10-10 10:35:00,53.6,53.65,53.6,53.62,6600.0,33.9046,33.9362,33.9046,33.9173,6600.0
2013-10-10 10:40:00,53.63,53.7,53.6,53.67,1600.0,33.9236,33.9679,33.9046,33.9489,1600.0
2013-10-10 10:45:00,53.68,53.95,53.68,53.87,19700.0,33.9552,34.126,33.9552,34.0754,19700.0
2013-10-10 10:50:00,53.86,53.86,53.72,53.72,12000.0,34.0691,34.0691,33.9805,33.9805,12000.0
2013-10-10 10:55:00,53.72,53.72,53.64,53.64,2900.0,33.9805,33.9805,33.9299,33.9299,2900.0
2013-10-10 11:00:00,53.64,53.71,53.61,53.71,4900.0,33.9299,33.9742,33.9109,33.9742,4900.0
2013-10-10 11:05:00,53.76,53.81,53.7,53.8,5900.0,34.0058,34.0375,33.9679,34.0311,5900.0
2013-10-10 11:10:00,53.81,53.81,53.72,53.8,4500.0,34.0375,34.0375,33.9805,34.0311,4500.0
2013-10-10 11:15:00,53.83,53.83,53.78,53.8,800.0,34.0501,34.0501,34.0185,34.0311,800.0
2013-10-10 11:20:00,53.81,53.83,53.75,53.76,2300.0,34.0375,34.0501,33.9995,34.0058,2300.0
2013-10-10 11:25:00,53.76,53.77,53.68,53.75,5100.0,34.0058,34.0122,33.9552,33.9995,5100.0
2013-10-10 11:30:00,53.76,53.86,53.76,53.81,6700.0,34.0058,34.0691,34.0058,34.0375,6700.0
2013-10-10 11:35:00,53.83,54.0,53.83,54.0,5100.0,34.0501,34.1576,34.0501,34.1576,5100.0
2013-10-10 11:40:00,53.98,54.0,53.88,53.98,3100.0,34.145,34.1576,34.0817,34.145,3100.0
2013-10-10 11:45:00,53.96,53.96,53.94,53.96,1900.0,34.1323,34.1323,34.1197,34.1323,1900.0
2013-10-10 11:50:00,53.98,54.04,53.95,53.98,6700.0,34.145,34.1829,34.126,34.145,6700.0
2013-10-10 11:55:00,53.94,54.0,53.87,53.87,4000.0,34.1197,34.1576,34.0754,34.0754,4000.0
2013-10-10 12:00:00,53.85,53.86,53.82,53.84,3900.0,34.0628,34.0691,34.0438,34.0564,3900.0
2013-10-10 12:05:00,53.83,53.87,53.82,53.87,1600.0,34.0501,34.0754,34.0438,34.0754,1600.0
2013-10-10 12:10:00,53.91,53.91,53.85,53.87,7200.0,34.1007,34.1007,34.0628,34.0754,7200.0
2013-10-10 12:15:00,53.88,53.95,53.85,53.93,4400.0,34.0817,34.126,34.0628,34.1134,4400.0
2013-10-10 12:20:00,53.95,53.99,53.94,53.95,3400.0,34.126,34.1513,34.1197,34.126,3400.0
2013-10-10 12:25:00,53.95,53.96,53.94,53.96,900.0,34.126,34.1323,34.1197,34.1323,900.0
2013-10-10 12:30:00,53.95,54.0,53.93,53.95,2900.0,34.126,34.1576,34.1134,34.126,2900.0
2013-10-10 12:35:00,53.94,54.02,53.93,53.96,4100.0,34.1197,34.1703,34.1134,34.1323,4100.0
2013-10-10 12:40:00,53.97,54.02,53.95,54.0,4900.0,34.1387,34.1703,34.126,34.1576,4900.0
2013-10-10 12:45:00,54.04,54.04,53.91,53.92,2400.0,34.1829,34.1829,34.1007,34.107,2400.0
2013-10-10 12:50:00,53.94,54.04,53.91,54.02,17600.0,34.1197,34.1829,34.1007,34.1703,17600.0
2013-10-10 12:55:00,54.03,54.1,54.02,54.1,2500.0,34.1766,34.2209,34.1703,34.2209,2500.0
2013-10-10 13:00:00,54.07,54.08,53.95,53.95,6600.0,34.2019,34.2082,34.126,34.126,6600.0
2013-10-10 13:05:00,53.98,53.99,53.88,53.88,5000.0,34.145,34.1513,34.0817,34.0817,5000.0
2013-10-10 13:10:00,53.85,53.87,53.82,53.87,3600.0,34.0628,34.0754,34.0438,34.0754,3600.0
2013-10-10 13:15:00,53.84,53.84,53.76,53.76,3500.0,34.0564,34.0564,34.0058,34.0058,3500.0
2013-10-10 13:20:00,53.75,53.78,53.71,53.73,3700.0,33.9995,34.0185,33.9742,33.9869,3700.0
2013-10-10 13:25:00,53.73,53.78,53.73,53.75,5900.0,33.9869,34.0185,33.9869,33.9995,5900.0
2013-10-10 13:30:00,53.75,53.78,53.74,53.75,7600.0,33.9995,34.0185,33.9932,33.9995,7600.0
2013-10-10 13:35:00,53.76,53.78,53.73,53.77,3000.0,34.0058,34.0185,33.9869,34.0122,3000.0
2013-10-10 13:40:00,53.77,53.8,53.74,53.8,5200.0,34.0122,34.0311,33.9932,34.0311,5200.0
2013-10-10 13:45:00,53.78,53.79,53.74,53.75,3900.0,34.0185,34.0248,33.9932,33.9995,3900.0
2013-10-10 13:50:00,53.74,53.77,53.74,53.76,7400.0,33.9932,34.0122,33.9932,34.0058,7400.0
2013-10-10 13:55:00,53.75,53.79,53.74,53.77,4300.0,33.9995,34.0248,33.9932,34.0122,4300.0
2013-10-10 14:00:00,53.77,53.77,53.73,53.77,2900.0,34.0122,34.0122,33.9869,34.0122,2900.0
2013-10-10 14:05:00,53.77,53.78,53.74,53.77,8600.0,34.0122,34.0185,33.9932,34.0122,8600.0
2013-10-10 14:10:00,53.77,53.77,53.66,53.66,3600.0,34.0122,34.0122,33.9426,33.9426,3600.0
2013-10-10 14:15:00,53.68,53.76,53.66,53.75,4800.0,33.9552,34.0058,33.9426,33.9995,4800.0
2013-10-10 14:20:00,53.77,53.79,53.77,53.79,1100.0,34.0122,34.0248,34.0122,34.0248,1100.0
2013-10-10 14:25:00,53.82,53.86,53.82,53.86,2800.0,34.0438,34.0691,34.0438,34.0691,2800.0
2013-10-10 14:30:00,53.85,53.85,53.81,53.84,4900.0,34.0628,34.0628,34.0375,34.0564,4900.0
2013-10-10 14:35:00,53.9,53.98,53.85,53.96,3300.0,34.0944,34.145,34.0628,34.1323,3300.0
2013-10-10 14:40:00,53.97,54.03,53.97,53.99,8000.0,34.1387,34.1766,34.1387,34.1513,8000.0
2013-10-10 14:45:00,54.01,54.01,53.96,53.96,1900.0,34.164,34.164,34.1323,34.1323,1900.0
2013-10-10 14:50:00,53.96,54.0,53.94,53.99,9600.0,34.1323,34.1576,34.1197,34.1513,9600.0
2013-10-10 14:55:00,53.99,54.0,53.91,53.93,18000.0,34.1513,34.1576,34.1007,34.1134,18000.0
2013-10-10 15:00:00,53.92,53.95,53.85,53.94,31700.0,34.107,34.126,34.0628,34.1197,31700.0
2013-10-10 15:05:00,53.94,53.99,53.92,53.99,9200.0,34.1197,34.1513,34.107,34.1513,9200.0
2013-10-10 15:10:00,53.99,54.03,53.98,54.02,20400.0,34.1513,34.1766,34.145,34.1703,20400.0
2013-10-10 15:15:00,54.02,54.04,53.93,53.93,9700.0,34.1703,34.1829,34.1134,34.1134,9700.0
2013-10-10 15:20:00,53.92,53.94,53.81,53.84,16700.0,34.107,34.1197,34.0375,34.0564,16700.0
2013-10-10 15:25:00,53.85,53.89,53.78,53.89,19000.0,34.0628,34.0881,34.0185,34.0881,19000.0
2013-10-10 15:30:00,53.86,53.91,53.83,53.83,15700.0,34.0691,34.1007,34.0501,34.0501,15700.0
2013-10-10 15:35:00,53.83,53.89,53.81,53.85,10900.0,34.0501,34.0881,34.0375,34.0628,10900.0
2013-10-10 15:40:00,53.85,53.85,53.76,53.76,38300.0,34.0628,34.0628,34.0058,34.0058,38300.0
2013-10-10 15:45:00,53.77,53.85,53.76,53.85,39900.0,34.0122,34.0628,34.0058,34.0628,39900.0
2013-10-10 15:50:00,53.83,53.96,53.81,53.96,40200.0,34.0501,34.1323,34.0375,34.1323,40200.0
2013-10-10 15:55:00,53.98,53.98,53.88,53.94,79100.0,34.145,34.145,34.0817,34.1197,79100.0
2013-10-11 09:30:00,54.81,54.9,53.99,54.15,32000.0,34.67,34.7269,34.1513,34.2525,32000.0
2013-10-11 09:35:00,54.14,54.72,54.14,54.7,12500.0,34.2462,34.6131,34.2462,34.6004,12500.0
2013-10-11 09:40:00,54.64,54.73,54.49,54.54,12900.0,34.5625,34.6194,34.4676,34.4992,12900.0
2013-10-11 09:45:00,54.48,54.59,54.22,54.54,11900.0,34.4613,34.5308,34.2968,34.4992,11900.0
2013-10-11 09:50:00,54.53,54.57,54.46,54.46,7900.0,34.4929,34.5182,34.4486,34.4486,7900.0
2013-10-11 09:55:00,54.51,54.66,54.46,54.65,18200.0,34.4802,34.5751,34.4486,34.5688,18200.0
2013-10-11 10:00:00,54.65,54.75,54.57,54.66,19600.0,34.5688,34.6321,34.5182,34.5751,19600.0
2013-10-11 10:05:00,54.66,54.98,54.57,54.94,21600.0,34.5751,34.7775,34.5182,34.7522,21600.0
2013-10-11 10:10:00,54.89,54.96,54.86,54.96,5600.0,34.7206,34.7649,34.7016,34.7649,5600.0
2013-10-11 10:15:00,54.96,54.96,54.79,54.84,15000.0,34.7649,34.7649,34.6574,34.689,15000.0
2013-10-11 10:20:00,54.87,54.99,54.8,54.99,7500.0,34.708,34.7839,34.6637,34.7839,7500.0
2013-10-11 10:25:00,54.97,55.04,54.95,55.02,12900.0,34.7712,34.8155,34.7586,34.8028,12900.0
2013-10-11 10:30:00,55.01,55.16,54.96,55.0,41600.0,34.7965,34.8914,34.7649,34.7902,41600.0
2013-10-11 10:35:00,55.0,55.02,54.9,54.94,23900.0,34.7902,34.8028,34.7269,34.7522,23900.0
2013-10-11 10:40:00,54.94,55.02,54.93,54.99,15900.0,34.7522,34.8028,34.7459,34.7839,15900.0
2013-10-11 10:45:00,54.95,54.97,54.9,54.95,4900.0,34.7586,34.7712,34.7269,34.7586,4900.0
2013-10-11 10:50:00,54.92,54.96,54.9,54.95,5700.0,34.7396,34.7649,34.7269,34.7586,5700.0
2013-10-11 10:55:00,54.95,54.98,54.9,54.97,22700.0,34.7586,34.7775,34.7269,34.7712,22700.0
2013-10-11 11:00:00,54.97,54.98,54.9,54.96,11100.0,34.7712,34.7775,34.7269,34.7649,11100.0
2013-10-11 11:05:00,54.94,55.0,54.91,54.91,8100.0,34.7522,34.7902,34.7333,34.7333,8100.0
2013-10-11 11:10:00,54.95,55.0,54.93,55.0,8800.0,34.7586,34.7902,34.7459,34.7902,8800.0
2013-10-11 11:15:00,55.0,55.01,54.95,54.98,13900.0,34.7902,34.7965,34.7586,34.7775,13900.0
2013-10-11 11:20:00,54.98,55.02,54.95,55.01,17200.0,34.7775,34.8028,34.7586,34.7965,17200.0
2013-10-11 11:25:00,55.01,55.13,55.0,55.13,26100.0,34.7965,34.8724,34.7902,34.8724,26100.0
2013-10-11 11:30:00,55.12,55.16,55.09,55.11,23600.0,34.8661,34.8914,34.8471,34.8598,23600.0
2013-10-11 11:35:00,55.11,55.25,55.1,55.21,20900.0,34.8598,34.9483,34.8534,34.923,20900.0
2013-10-11 11:40:00,55.21,55.41,55.21,55.37,17100.0,34.923,35.0495,34.923,35.0242,17100.0
2013-10-11 11:45:00,55.38,55.4,55.32,55.37,13000.0,35.0306,35.0432,34.9926,35.0242,13000.0
2013-10-11 11:50:00,55.36,55.37,55.31,55.34,12800.0,35.0179,35.0242,34.9863,35.0053,12800.0
2013-10-11 11:55:00,55.35,55.47,55.34,55.39,19700.0,35.0116,35.0875,35.0053,35.0369,19700.0
2013-10-11 12:00:00,55.38,55.46,55.38,55.42,15700.0,35.0306,35.0812,35.0306,35.0559,15700.0
2013-10-11 12:05:00,55.43,55.55,55.43,55.5,11900.0,35.0622,35.1381,35.0622,35.1065,11900.0
2013-10-11 12:10:00,55.5,55.56,55.48,55.54,22900.0,35.1065,35.1444,35.0938,35.1318,22900.0
2013-10-11 12:15:00,55.56,55.61,55.54,55.54,9800.0,35.1444,35.176,35.1318,35.1318,9800.0
2013-10-11 12:20:00,55.54,55.55,55.49,55.52,6100.0,35.1318,35.1381,35.1001,35.1191,6100.0
2013-10-11 12:25:00,55.51,55.55,55.35,55.35,11000.0,35.1128,35.1381,35.0116,35.0116,11000.0
2013-10-11 12:30:00,55.37,55.37,55.3,55.31,7500.0,35.0242,35.0242,34.98,34.9863,7500.0
2013-10-11 12:35:00,55.33,55.36,55.31,55.33,7000.0,34.9989,35.0179,34.9863,34.9989,7000.0
2013-10-11 12:40:00,55.34,55.4,55.34,55.37,7000.0,35.0053,35.0432,35.0053,35.0242,7000.0
2013-10-11 12:45:00,55.36,55.37,55.31,55.31,8800.0,35.0179,35.0242,34.9863,34.9863,8800.0
2013-10-11 12:50:00,55.32,55.35,55.29,55.29,7300.0,34.9926,35.0116,34.9736,34.9736,7300.0
2013-10-11 12:55:00,55.29,55.33,55.26,55.29,7400.0,34.9736,34.9989,34.9547,34.9736,7400.0
2013-10-11 13:00:00,55.3,55.3,55.25,55.27,9800.0,34.98,34.98,34.9483,34.961,9800.0
2013-10-11 13:05:00,55.24,55.25,55.15,55.15,12300.0,34.942,34.9483,34.8851,34.8851,12300.0
2013-10-11 13:10:00,55.13,55.13,55.04,55.07,12900.0,34.8724,34.8724,34.8155,34.8345,12900.0
2013-10-11 13:15:00,55.05,55.06,55.01,55.04,7500.0,34.8218,34.8281,34.7965,34.8155,7500.0
2013-10-11 13:20:00,55.04,55.19,55.01,55.11,22400.0,34.8155,34.9104,34.7965,34.8598,22400.0
2013-10-11 13:25:00,55.12,55.16,55.04,55.05,16500.0,34.8661,34.8914,34.8155,34.8218,16500.0
2013-10-11 13:30:00,55.04,55.17,54.97,55.13,23700.0,34.8155,34.8977,34.7712,34.8724,23700.0
2013-10-11 13:35:00,55.12,55.2,55.12,55.17,5300.0,34.8661,34.9167,34.8661,34.8977,5300.0
2013-10-11 13:40:00,55.17,55.27,55.17,55.26,7000.0,34.8977,34.961,34.8977,34.9547,7000.0
2013-10-11 13:45:00,55.28,55.32,55.24,55.24,13400.0,34.9673,34.9926,34.942,34.942,13400.0
2013-10-11 13:50:00,55.26,55.27,55.17,55.17,9200.0,34.9547,34.961,34.8977,34.8977,9200.0
2013-10-11 13:55:00,55.16,55.16,55.1,55.1,28000.0,34.8914,34.8914,34.8534,34.8534,28000.0
2013-10-11 14:00:00,55.1,55.11,55.02,55.02,15100.0,34.8534,34.8598,34.8028,34.8028,15100.0
2013-10-11 14:05:00,55.04,55.22,55.04,55.2,9900.0,34.8155,34.9294,34.8155,34.9167,9900.0
2013-10-11 14:10:00,55.21,55.27,55.2,55.23,7900.0,34.923,34.961,34.9167,34.9357,7900.0
2013-10-11 14:15:00,55.24,55.33,55.23,55.27,12200.0,34.942,34.9989,34.9357,34.961,12200.0
2013-10-11 14:20:00,55.28,55.28,55.14,55.15,7400.0,34.9673,34.9673,34.8787,34.8851,7400.0
2013-10-11 14:25:00,55.15,55.16,55.1,55.11,8100.0,34.8851,34.8914,34.8534,34.8598,8100.0
2013-10-11 14:30:00,55.11,55.11,55.01,55.01,18200.0,34.8598,34.8598,34.7965,34.7965,18200.0
2013-10-11 14:35:00,55.04,55.16,55.03,55.16,12000.0,34.8155,34.8914,34.8092,34.8914,12000.0
2013-10-11 14:40:00,55.16,55.16,55.12,55.14,9100.0,34.8914,34.8914,34.8661,34.8787,9100.0
2013-10-11 14:45:00,55.15,55.16,55.09,55.15,13500.0,34.8851,34.8914,34.8471,34.8851,13500.0
2013-10-11 14:50:00,55.12,55.13,55.1,55.13,11500.0,34.8661,34.8724,34.8534,34.8724,11500.0
2013-10-11 14:55:00,55.12,55.17,55.12,55.14,13800.0,34.8661,34.8977,34.8661,34.8787,13800.0
2013-10-11 15:00:00,55.12,55.15,55.01,55.03,16800.0,34.8661,34.8851,34.7965,34.8092,16800.0
2013-10-11 15:05:00,55.01,55.02,54.99,55.02,14900.0,34.7965,34.8028,34.7839,34.8028,14900.0
2013-10-11 15:10:00,55.04,55.09,55.02,55.07,14700.0,34.8155,34.8471,34.8028,34.8345,14700.0
2013-10-11 15:15:00,55.08,55.09,55.01,55.02,19500.0,34.8408,34.8471,34.7965,34.8028,19500.0
2013-10-11 15:20:00,55.02,55.11,55.02,55.09,13700.0,34.8028,34.8598,34.8028,34.8471,13700.0
2013-10-11 15:25:00,55.09,55.1,55.0,55.01,49300.0,34.8471,34.8534,34.7902,34.7965,49300.0
2013-10-11 15:30:00,55.0,55.09,54.99,55.01,30000.0,34.7902,34.8471,34.7839,34.7965,30000.0
2013-10-11 15:35:00,55.01,55.02,54.96,54.97,49200.0,34.7965,34.8028,34.7649,34.7712,49200.0
2013-10-11 15:40:00,54.97,55.01,54.97,55.0,47000.0,34.7712,34.7965,34.7712,34.7902,47000.0
2013-10-11 15:45:00,55.0,55.04,55.0,55.03,67800.0,34.7902,34.8155,34.7902,34.8092,67800.0
2013-10-11 15:50:00,55.03,55.26,55.03,55.24,48300.0,34.8092,34.9547,34.8092,34.942,48300.0
2013-10-11 15:55:00,55.24,55.3,55.22,55.25,73700.0,34.942,34.98,34.9294,34.9483,73700.0
2013-10-14 09:30:00,54.81,54.81,54.59,54.59,15200.0,34.67,34.67,34.5308,34.5308,15200.0
2013-10-14 09:35:00,54.63,55.22,54.5,55.04,35600.0,34.5561,34.9294,34.4739,34.8155,35600.0
2013-10-14 09:40:00,55.0,55.0,54.58,54.6,1000.0,34.7902,34.7902,34.5245,34.5372,1000.0
2013-10-14 09:45:00,54.61,55.0,54.61,55.0,13400.0,34.5435,34.7902,34.5435,34.7902,13400.0
2013-10-14 09:50:00,54.93,55.03,54.71,54.71,21400.0,34.7459,34.8092,34.6068,34.6068,21400.0
2013-10-14 09:55:00,54.71,54.71,54.54,54.57,7400.0,34.6068,34.6068,34.4992,34.5182,7400.0
2013-10-14 10:00:00,54.56,54.56,54.25,54.51,28200.0,34.5119,34.5119,34.3158,34.4802,28200.0
2013-10-14 10:05:00,54.57,54.82,54.54,54.76,13500.0,34.5182,34.6763,34.4992,34.6384,13500.0
2013-10-14 10:10:00,54.68,54.74,54.61,54.7,34900.0,34.5878,34.6257,34.5435,34.6004,34900.0
2013-10-14 10:15:00,54.68,54.69,54.43,54.47,19000.0,34.5878,34.5941,34.4296,34.4549,19000.0
2013-10-14 10:20:00,54.47,54.47,54.37,54.38,18300.0,34.4549,34.4549,34.3917,34.398,18300.0
2013-10-14 10:25:00,54.39,54.57,54.36,54.53,7600.0,34.4043,34.5182,34.3854,34.4929,7600.0
2013-10-14 10:30:00,54.53,54.53,54.49,54.52,5300.0,34.4929,34.4929,34.4676,34.4866,5300.0
2013-10-14 10:35:00,54.54,54.55,54.37,54.37,10100.0,34.4992,34.5055,34.3917,34.3917,10100.0
2013-10-14 10:40:00,54.37,54.56,54.37,54.52,6700.0,34.3917,34.5119,34.3917,34.4866,6700.0
2013-10-14 10:45:00,54.54,54.66,54.51,54.62,3400.0,34.4992,34.5751,34.4802,34.5498,3400.0
2013-10-14 10:50:00,54.61,54.63,54.49,54.49,5700.0,34.5435,34.5561,34.4676,34.4676,5700.0
2013-10-14 10:55:00,54.5,54.58,54.5,54.52,4500.0,34.4739,34.5245,34.4739,34.4866,4500.0
2013-10-14 11:00:00,54.53,54.58,54.51,54.58,9600.0,34.4929,34.5245,34.4802,34.5245,9600.0
2013-10-14 11:05:00,54.55,54.57,54.55,54.57,3300.0,34.5055,34.5182,34.5055,34.5182,3300.0
2013-10-14 11:10:00,54.58,54.61,54.54,54.56,2600.0,34.5245,34.5435,34.4992,34.5119,2600.0
2013-10-14 11:15:00,54.53,54.58,54.5,54.57,11000.0,34.4929,34.5245,34.4739,34.5182,11000.0
2013-10-14 11:20:00,54.57,54.61,54.56,54.61,3600.0,34.5182,34.5435,34.5119,34.5435,3600.0
2013-10-14 11:25:00,54.64,54.66,54.59,54.64,9100.0,34.5625,34.5751,34.5308,34.5625,9100.0
2013-10-14 11:30:00,54.65,54.67,54.61,54.66,14500.0,34.5688,34.5814,34.5435,34.5751,14500.0
2013-10-14 11:35:00,54.66,54.79,54.65,54.79,21600.0,34.5751,34.6574,34.5688,34.6574,21600.0
2013-10-14 11:40:00,54.81,54.86,54.79,54.84,5100.0,34.67,34.7016,34.6574,34.689,5100.0
2013-10-14 11:45:00,54.86,54.9,54.85,54.87,3400.0,34.7016,34.7269,34.6953,34.708,3400.0
2013-10-14 11:50:00,54.87,54.89,54.86,54.87,4200.0,34.708,34.7206,34.7016,34.708,4200.0
2013-10-14 11:55:00,54.89,54.94,54.89,54.93,3000.0,34.7206,34.7522,34.7206,34.7459,3000.0
2013-10-14 12:00:00,54.93,54.93,54.85,54.88,6500.0,34.7459,34.7459,34.6953,34.7143,6500.0
2013-10-14 12:05:00,54.88,54.91,54.87,54.91,5300.0,34.7143,34.7333,34.708,34.7333,5300.0
2013-10-14 12:10:00,54.88,54.95,54.85,54.91,18700.0,34.7143,34.7586,34.6953,34.7333,18700.0
2013-10-14 12:15:00,54.89,54.92,54.84,54.9,3900.0,34.7206,34.7396,34.689,34.7269,3900.0
2013-10-14 12:20:00,54.89,54.93,54.88,54.91,8300.0,34.7206,34.7459,34.7143,34.7333,8300.0
2013-10-14 12:25:00,54.87,54.87,54.74,54.74,3300.0,34.708,34.708,34.6257,34.6257,3300.0
2013-10-14 12:30:00,54.7,54.7,54.63,54.63,5300.0,34.6004,34.6004,34.5561,34.5561,5300.0
2013-10-14 12:35:00,54.64,54.68,54.63,54.67,2700.0,34.5625,34.5878,34.5561,34.5814,2700.0
2013-10-14 12:40:00,54.63,54.65,54.6,54.63,10600.0,34.5561,34.5688,34.5372,34.5561,10600.0
2013-10-14 12:45:00,54.65,54.7,54.6,54.69,7600.0,34.5688,34.6004,34.5372,34.5941,7600.0
2013-10-14 12:50:00,54.69,54.75,54.68,54.68,1700.0,34.5941,34.6321,34.5878,34.5878,1700.0
2013-10-14 12:55:00,54.64,54.64,54.59,54.62,10200.0,34.5625,34.5625,34.5308,34.5498,10200.0
2013-10-14 13:00:00,54.62,54.69,54.6,54.69,4100.0,34.5498,34.5941,34.5372,34.5941,4100.0
2013-10-14 13:05:00,54.69,54.77,54.69,54.75,4600.0,34.5941,34.6447,34.5941,34.6321,4600.0
2013-10-14 13:10:00,54.75,54.8,54.73,54.78,9700.0,34.6321,34.6637,34.6194,34.651,9700.0
2013-10-14 13:15:00,54.76,54.76,54.72,54.72,2800.0,34.6384,34.6384,34.6131,34.6131,2800.0
2013-10-14 13:20:00,54.73,54.73,54.71,54.72,3400.0,34.6194,34.6194,34.6068,34.6131,3400.0
2013-10-14 13:25:00,54.72,54.73,54.7,54.73,2700.0,34.6131,34.6194,34.6004,34.6194,2700.0
2013-10-14 13:30:00,54.75,54.75,54.7,54.71,4600.0,34.6321,34.6321,34.6004,34.6068,4600.0
2013-10-14 13:35:00,54.72,54.74,54.71,54.72,5500.0,34.6131,34.6257,34.6068,34.6131,5500.0
2013-10-14 13:40:00,54.69,54.75,54.69,54.74,4600.0,34.5941,34.6321,34.5941,34.6257,4600.0
2013-10-14 13:45:00,54.74,54.75,54.67,54.67,1400.0,34.6257,34.6321,34.5814,34.5814,1400.0
2013-10-14 13:50:00,54.67,54.67,54.61,54.62,4600.0,34.5814,34.5814,34.5435,34.5498,4600.0
2013-10-14 13:55:00,54.61,54.62,54.59,54.62,6200.0,34.5435,34.5498,34.5308,34.5498,6200.0
2013-10-14 14:00:00,54.63,54.64,54.61,54.64,5300.0,34.5561,34.5625,34.5435,34.5625,5300.0
2013-10-14 14:05:00,54.65,54.75,54.65,54.7,13800.0,34.5688,34.6321,34.5688,34.6004,13800.0
2013-10-14 14:10:00,54.7,54.7,54.64,54.64,1700.0,34.6004,34.6004,34.5625,34.5625,1700.0
2013-10-14 14:15:00,54.64,54.65,54.62,54.62,4400.0,34.5625,34.5688,34.5498,34.5498,4400.0
2013-10-14 14:20:00,54.64,54.66,54.62,54.64,1600.0,34.5625,34.5751,34.5498,34.5625,1600.0
2013-10-14 14:25:00,54.63,54.66,54.63,54.65,2000.0,34.5561,34.5751,34.5561,34.5688,2000.0
2013-10-14 14:30:00,54.65,54.66,54.6,54.66,15800.0,34.5688,34.5751,34.5372,34.5751,15800.0
2013-10-14 14:35:00,54.65,54.77,54.65,54.77,18600.0,34.5688,34.6447,34.5688,34.6447,18600.0
2013-10-14 14:40:00,54.76,54.76,54.65,54.66,7600.0,34.6384,34.6384,34.5688,34.5751,7600.0
2013-10-14 14:45:00,54.64,54.66,54.6,54.6,3900.0,34.5625,34.5751,34.5372,34.5372,3900.0
2013-10-14 14:50:00,54.61,54.63,54.57,54.57,5000.0,34.5435,34.5561,34.5182,34.5182,5000.0
2013-10-14 14:55:00,54.56,54.58,54.54,54.56,5500.0,34.5119,34.5245,34.4992,34.5119,5500.0
2013-10-14 15:00:00,54.57,54.58,54.55,54.57,9700.0,34.5182,34.5245,34.5055,34.5182,9700.0
2013-10-14 15:05:00,54.58,54.66,54.57,54.65,17800.0,34.5245,34.5751,34.5182,34.5688,17800.0
2013-10-14 15:10:00,54.67,54.76,54.67,54.75,16900.0,34.5814,34.6384,34.5814,34.6321,16900.0
2013-10-14 15:15:00,54.75,54.75,54.7,54.71,12600.0,34.6321,34.6321,34.6004,34.6068,12600.0
2013-10-14 15:20:00,54.71,54.71,54.65,54.7,15400.0,34.6068,34.6068,34.5688,34.6004,15400.0
2013-10-14 15:25:00,54.69,54.75,54.63,54.63,10500.0,34.5941,34.6321,34.5561,34.5561,10500.0
2013-10-14 15:30:00,54.65,54.66,54.62,54.63,10100.0,34.5688,34.5751,34.5498,34.5561,10100.0
2013-10-14 15:35:00,54.63,54.63,54.54,54.55,12700.0,34.5561,34.5561,34.4992,34.5055,12700.0
2013-10-14 15:40:00,54.56,54.6,54.51,54.53,30500.0,34.5119,34.5372,34.4802,34.4929,30500.0
2013-10-14 15:45:00,54.53,54.62,54.49,54.61,47300.0,34.4929,34.5498,34.4676,34.5435,47300.0
2013-10-14 15:50:00,54.6,54.63,54.54,54.6,32600.0,34.5372,34.5561,34.4992,34.5372,32600.0
2013-10-14 15:55:00,54.59,54.7,54.55,54.61,75300.0,34.5308,34.6004,34.5055,34.5435,75300.0
2013-10-15 09:30:00,54.36,54.75,54.34,54.73,9400.0,34.3854,34.6321,34.3727,34.6194,9400.0
2013-10-15 09:35:00,54.76,54.91,54.74,54.77,3600.0,34.6384,34.7333,34.6257,34.6447,3600.0
2013-10-15 09:40:00,54.65,54.86,54.58,54.86,5400.0,34.5688,34.7016,34.5245,34.7016,5400.0
2013-10-15 09:45:00,54.84,54.84,54.56,54.56,32700.0,34.689,34.689,34.5119,34.5119,32700.0
2013-10-15 09:50:00,54.59,54.69,54.47,54.6,3500.0,34.5308,34.5941,34.4549,34.5372,3500.0
2013-10-15 09:55:00,54.69,54.78,54.59,54.77,7200.0,34.5941,34.651,34.5308,34.6447,7200.0
2013-10-15 10:00:00,54.68,54.78,54.53,54.54,11600.0,34.5878,34.651,34.4929,34.4992,11600.0
2013-10-15 10:05:00,54.56,54.61,54.37,54.55,28500.0,34.5119,34.5435,34.3917,34.5055,28500.0
2013-10-15 10:10:00,54.55,54.69,54.53,54.69,6100.0,34.5055,34.5941,34.4929,34.5941,6100.0
2013-10-15 10:15:00,54.64,54.7,54.58,54.69,2400.0,34.5625,34.6004,34.5245,34.5941,2400.0
2013-10-15 10:20:00,54.67,54.8,54.66,54.79,6200.0,34.5814,34.6637,34.5751,34.6574,6200.0
2013-10-15 10:25:00,54.81,54.81,54.64,54.69,35400.0,34.67,34.67,34.5625,34.5941,35400.0
2013-10-15 10:30:00,54.7,54.73,54.59,54.69,8200.0,34.6004,34.6194,34.5308,34.5941,8200.0
2013-10-15 10:35:00,54.69,54.75,54.51,54.51,36200.0,34.5941,34.6321,34.4802,34.4802,36200.0
2013-10-15 10:40:00,54.53,54.55,54.47,54.55,12700.0,34.4929,34.5055,34.4549,34.5055,12700.0
2013-10-15 10:45:00,54.54,54.55,54.4,54.41,4500.0,34.4992,34.5055,34.4107,34.417,4500.0
2013-10-15 10:50:00,54.42,54.48,54.39,54.39,1800.0,34.4233,34.4613,34.4043,34.4043,1800.0
2013-10-15 10:55:00,54.41,54.46,54.41,54.43,3600.0,34.417,34.4486,34.417,34.4296,3600.0
2013-10-15 11:00:00,54.42,54.44,54.4,54.44,4500.0,34.4233,34.436,34.4107,34.436,4500.0
2013-10-15 11:05:00,54.42,54.43,54.41,54.42,1500.0,34.4233,34.4296,34.417,34.4233,1500.0
2013-10-15 11:10:00,54.41,54.48,54.4,54.4,28300.0,34.417,34.4613,34.4107,34.4107,28300.0
2013-10-15 11:15:00,54.39,54.44,54.37,54.41,4100.0,34.4043,34.436,34.3917,34.417,4100.0
2013-10-15 11:20:00,54.45,54.56,54.43,54.56,29000.0,34.4423,34.5119,34.4296,34.5119,29000.0
2013-10-15 11:25:00,54.58,54.66,54.58,54.62,4400.0,34.5245,34.5751,34.5245,34.5498,4400.0
2013-10-15 11:30:00,54.61,54.7,54.61,54.67,3600.0,34.5435,34.6004,34.5435,34.5814,3600.0
2013-10-15 11:35:00,54.66,54.7,54.66,54.67,6800.0,34.5751,34.6004,34.5751,34.5814,6800.0
2013-10-15 11:40:00,54.69,54.69,54.64,54.69,4400.0,34.5941,34.5941,34.5625,34.5941,4400.0
2013-10-15 11:45:00,54.68,54.79,54.68,54.78,7600.0,34.5878,34.6574,34.5878,34.651,7600.0
2013-10-15 11:50:00,54.8,54.81,54.75,54.76,6700.0,34.6637,34.67,34.6321,34.6384,6700.0
2013-10-15 11:55:00,54.78,54.81,54.75,54.8,10000.0,34.651,34.67,34.6321,34.6637,10000.0
2013-10-15 12:00:00,54.8,54.82,54.77,54.77,5900.0,34.6637,34.6763,34.6447,34.6447,5900.0
2013-10-15 12:05:00,54.78,54.82,54.78,54.79,9200.0,34.651,34.6763,34.651,34.6574,9200.0
2013-10-15 12:10:00,54.82,54.85,54.79,54.85,11900.0,34.6763,34.6953,34.6574,34.6953,11900.0
2013-10-15 12:15:00,54.84,54.88,54.8,54.85,6800.0,34.689,34.7143,34.6637,34.6953,6800.0
2013-10-15 12:20:00,54.83,54.84,54.79,54.8,6400.0,34.6827,34.689,34.6574,34.6637,6400.0
2013-10-15 12:25:00,54.8,54.92,54.8,54.86,7300.0,34.6637,34.7396,34.6637,34.7016,7300.0
2013-10-15 12:30:00,54.87,54.88,54.75,54.75,8600.0,34.708,34.7143,34.6321,34.6321,8600.0
2013-10-15 12:35:00,54.75,54.81,54.74,54.81,4600.0,34.6321,34.67,34.6257,34.67,4600.0
2013-10-15 12:40:00,54.81,54.86,54.81,54.83,5900.0,34.67,34.7016,34.67,34.6827,5900.0
2013-10-15 12:45:00,54.84,54.87,54.8,54.83,13700.0,34.689,34.708,34.6637,34.6827,13700.0
2013-10-15 12:50:00,54.84,54.84,54.69,54.81,29800.0,34.689,34.689,34.5941,34.67,29800.0
2013-10-15 12:55:00,54.81,54.85,54.79,54.8,6400.0,34.67,34.6953,34.6574,34.6637,6400.0
2013-10-15 13:00:00,54.79,54.8,54.69,54.72,6700.0,34.6574,34.6637,34.5941,34.6131,6700.0
2013-10-15 13:05:00,54.71,54.77,54.71,54.75,2900.0,34.6068,34.6447,34.6068,34.6321,2900.0
2013-10-15 13:10:00,54.76,54.78,54.71,54.76,3800.0,34.6384,34.651,34.6068,34.6384,3800.0
2013-10-15 13:15:00,54.76,54.83,54.72,54.83,4700.0,34.6384,34.6827,34.6131,34.6827,4700.0
2013-10-15 13:20:00,54.81,54.82,54.74,54.74,4200.0,34.67,34.6763,34.6257,34.6257,4200.0
2013-10-15 13:25:00,54.75,54.75,54.68,54.68,3700.0,34.6321,34.6321,34.5878,34.5878,3700.0
2013-10-15 13:30:00,54.69,54.72,54.68,54.72,3900.0,34.5941,34.6131,34.5878,34.6131,3900.0
2013-10-15 13:35:00,54.72,54.8,54.72,54.8,4000.0,34.6131,34.6637,34.6131,34.6637,4000.0
2013-10-15 13:40:00,54.78,54.83,54.78,54.83,6200.0,34.651,34.6827,34.651,34.6827,6200.0
2013-10-15 13:45:00,54.84,54.85,54.79,54.8,5300.0,34.689,34.6953,34.6574,34.6637,5300.0
2013-10-15 13:50:00,54.76,54.83,54.71,54.74,27700.0,34.6384,34.6827,34.6068,34.6257,27700.0
2013-10-15 13:55:00,54.78,54.8,54.76,54.8,3200.0,34.651,34.6637,34.6384,34.6637,3200.0
2013-10-15 14:00:00,54.77,54.8,54.77,54.78,3100.0,34.6447,34.6637,34.6447,34.651,3100.0
2013-10-15 14:05:00,54.79,54.79,54.73,54.78,4700.0,34.6574,34.6574,34.6194,34.651,4700.0
2013-10-15 14:10:00,54.77,54.79,54.77,54.79,2400.0,34.6447,34.6574,34.6447,34.6574,2400.0
2013-10-15 14:15:00,54.77,54.77,54.73,54.76,4300.0,34.6447,34.6447,34.6194,34.6384,4300.0
2013-10-15 14:20:00,54.76,54.77,54.68,54.68,4600.0,34.6384,34.6447,34.5878,34.5878,4600.0
2013-10-15 14:25:00,54.7,54.73,54.68,54.73,3500.0,34.6004,34.6194,34.5878,34.6194,3500.0
2013-10-15 14:30:00,54.7,54.7,54.61,54.61,13200.0,34.6004,34.6004,34.5435,34.5435,13200.0
2013-10-15 14:35:00,54.64,54.66,54.58,54.66,9200.0,34.5625,34.5751,34.5245,34.5751,9200.0
2013-10-15 14:40:00,54.64,54.69,54.64,54.68,8300.0,34.5625,34.5941,34.5625,34.5878,8300.0
2013-10-15 14:45:00,54.67,54.68,54.56,54.61,10300.0,34.5814,34.5878,34.5119,34.5435,10300.0
2013-10-15 14:50:00,54.61,54.72,54.6,54.7,7300.0,34.5435,34.6131,34.5372,34.6004,7300.0
2013-10-15 14:55:00,54.68,54.74,54.66,54.68,10200.0,34.5878,34.6257,34.5751,34.5878,10200.0
2013-10-15 15:00:00,54.67,54.71,54.64,54.66,7500.0,34.5814,34.6068,34.5625,34.5751,7500.0
2013-10-15 15:05:00,54.65,54.72,54.65,54.7,15900.0,34.5688,34.6131,34.5688,34.6004,15900.0
2013-10-15 15:10:00,54.69,54.71,54.65,54.65,25700.0,34.5941,34.6068,34.5688,34.5688,25700.0
2013-10-15 15:15:00,54.65,54.65,54.51,54.51,74800.0,34.5688,34.5688,34.4802,34.4802,74800.0
2013-10-15 15:20:00,54.55,54.59,54.53,54.58,10400.0,34.5055,34.5308,34.4929,34.5245,10400.0
2013-10-15 15:25:00,54.57,54.62,54.5,54.55,15600.0,34.5182,34.5498,34.4739,34.5055,15600.0
2013-10-15 15:30:00,54.55,54.55,54.47,54.48,7600.0,34.5055,34.5055,34.4549,34.4613,7600.0
2013-10-15 15:35:00,54.48,54.52,54.47,54.48,11200.0,34.4613,34.4866,34.4549,34.4613,11200.0
2013-10-15 15:40:00,54.48,54.48,54.37,54.37,17900.0,34.4613,34.4613,34.3917,34.3917,17900.0
2013-10-15 15:45:00,54.4,54.56,54.4,54.52,30000.0,34.4107,34.5119,34.4107,34.4866,30000.0
2013-10-15 15:50:00,54.52,54.54,54.43,54.51,36900.0,34.4866,34.4992,34.4296,34.4802,36900.0
2013-10-15 15:55:00,54.49,54.52,54.34,54.37,102600.0,34.4676,34.4866,34.3727,34.3917,102600.0
2013-10-16 09:30:00,54.3,54.35,54.06,54.35,21300.0,34.3474,34.379,34.1956,34.379,21300.0
2013-10-16 09:35:00,54.39,54.53,54.27,54.27,6600.0,34.4043,34.4929,34.3284,34.3284,6600.0
2013-10-16 09:40:00,54.33,54.51,54.26,54.4,7400.0,34.3664,34.4802,34.3221,34.4107,7400.0
2013-10-16 09:45:00,54.32,54.61,54.24,54.61,15900.0,34.3601,34.5435,34.3095,34.5435,15900.0
2013-10-16 09:50:00,54.53,54.72,54.53,54.71,4900.0,34.4929,34.6131,34.4929,34.6068,4900.0
2013-10-16 09:55:00,54.72,55.02,54.65,54.81,14500.0,34.6131,34.8028,34.5688,34.67,14500.0
2013-10-16 10:00:00,54.86,54.87,54.66,54.66,9500.0,34.7016,34.708,34.5751,34.5751,9500.0
2013-10-16 10:05:00,54.66,54.74,54.42,54.56,11800.0,34.5751,34.6257,34.4233,34.5119,11800.0
2013-10-16 10:10:00,54.63,54.68,54.47,54.5,23200.0,34.5561,34.5878,34.4549,34.4739,23200.0
2013-10-16 10:15:00,54.54,54.64,54.45,54.55,32800.0,34.4992,34.5625,34.4423,34.5055,32800.0
2013-10-16 10:20:00,54.55,54.55,54.35,54.39,11100.0,34.5055,34.5055,34.379,34.4043,11100.0
2013-10-16 10:25:00,54.35,54.36,54.22,54.24,13500.0,34.379,34.3854,34.2968,34.3095,13500.0
2013-10-16 10:30:00,54.3,54.31,54.17,54.27,6600.0,34.3474,34.3537,34.2652,34.3284,6600.0
2013-10-16 10:35:00,54.28,54.28,54.2,54.25,3300.0,34.3348,34.3348,34.2842,34.3158,3300.0
2013-10-16 10:40:00,54.22,54.24,54.14,54.14,5700.0,34.2968,34.3095,34.2462,34.2462,5700.0
2013-10-16 10:45:00,54.15,54.22,54.15,54.18,3300.0,34.2525,34.2968,34.2525,34.2715,3300.0
2013-10-16 10:50:00,54.2,54.28,54.19,54.21,5500.0,34.2842,34.3348,34.2778,34.2905,5500.0
2013-10-16 10:55:00,54.26,54.36,54.21,54.36,8500.0,34.3221,34.3854,34.2905,34.3854,8500.0
2013-10-16 11:00:00,54.35,54.46,54.32,54.44,4300.0,34.379,34.4486,34.3601,34.436,4300.0
2013-10-16 11:05:00,54.42,54.55,54.42,54.52,8800.0,34.4233,34.5055,34.4233,34.4866,8800.0
2013-10-16 11:10:00,54.47,54.5,54.39,54.42,9100.0,34.4549,34.4739,34.4043,34.4233,9100.0
2013-10-16 11:15:00,54.45,54.45,54.35,54.37,4800.0,34.4423,34.4423,34.379,34.3917,4800.0
2013-10-16 11:20:00,54.36,54.38,54.25,54.26,8400.0,34.3854,34.398,34.3158,34.3221,8400.0
2013-10-16 11:25:00,54.25,54.25,54.16,54.21,7700.0,34.3158,34.3158,34.2588,34.2905,7700.0
2013-10-16 11:30:00,54.22,54.25,54.21,54.25,17000.0,34.2968,34.3158,34.2905,34.3158,17000.0
2013-10-16 11:35:00,54.23,54.37,54.23,54.35,6300.0,34.3031,34.3917,34.3031,34.379,6300.0
2013-10-16 11:40:00,54.37,54.48,54.36,54.45,7700.0,34.3917,34.4613,34.3854,34.4423,7700.0
2013-10-16 11:45:00,54.5,54.53,54.45,54.46,4900.0,34.4739,34.4929,34.4423,34.4486,4900.0
2013-10-16 11:50:00,54.46,54.5,54.46,54.46,6100.0,34.4486,34.4739,34.4486,34.4486,6100.0
2013-10-16 11:55:00,54.49,54.52,54.42,54.43,6200.0,34.4676,34.4866,34.4233,34.4296,6200.0
2013-10-16 12:00:00,54.43,54.43,54.4,54.4,5000.0,34.4296,34.4296,34.4107,34.4107,5000.0
2013-10-16 12:05:00,54.4,54.53,54.4,54.53,6300.0,34.4107,34.4929,34.4107,34.4929,6300.0
2013-10-16 12:10:00,54.53,54.55,54.48,54.51,4300.0,34.4929,34.5055,34.4613,34.4802,4300.0
2013-10-16 12:15:00,54.52,54.52,54.48,54.49,4400.0,34.4866,34.4866,34.4613,34.4676,4400.0
2013-10-16 12:20:00,54.49,54.49,54.43,54.43,4600.0,34.4676,34.4676,34.4296,34.4296,4600.0
2013-10-16 12:25:00,54.43,54.47,54.43,54.45,4800.0,34.4296,34.4549,34.4296,34.4423,4800.0
2013-10-16 12:30:00,54.45,54.47,54.38,54.4,11600.0,34.4423,34.4549,34.398,34.4107,11600.0
2013-10-16 12:35:00,54.4,54.44,54.4,54.41,4700.0,34.4107,34.436,34.4107,34.417,4700.0
2013-10-16 12:40:00,54.42,54.43,54.4,54.4,2700.0,34.4233,34.4296,34.4107,34.4107,2700.0
2013-10-16 12:45:00,54.39,54.39,54.33,54.33,7400.0,34.4043,34.4043,34.3664,34.3664,7400.0
2013-10-16 12:50:00,54.33,54.36,54.33,54.36,4500.0,34.3664,34.3854,34.3664,34.3854,4500.0
2013-10-16 12:55:00,54.37,54.4,54.34,54.34,4400.0,34.3917,34.4107,34.3727,34.3727,4400.0
2013-10-16 13:00:00,54.35,54.38,54.35,54.35,4200.0,34.379,34.398,34.379,34.379,4200.0
2013-10-16 13:05:00,54.35,54.43,54.35,54.43,5800.0,34.379,34.4296,34.379,34.4296,5800.0
2013-10-16 13:10:00,54.43,54.44,54.41,54.41,4800.0,34.4296,34.436,34.417,34.417,4800.0
2013-10-16 13:15:00,54.43,54.53,54.42,54.49,11600.0,34.4296,34.4929,34.4233,34.4676,11600.0
2013-10-16 13:20:00,54.49,54.55,54.49,54.54,3700.0,34.4676,34.5055,34.4676,34.4992,3700.0
2013-10-16 13:25:00,54.54,54.69,54.54,54.69,3500.0,34.4992,34.5941,34.4992,34.5941,3500.0
2013-10-16 13:30:00,54.72,54.84,54.71,54.8,3400.0,34.6131,34.689,34.6068,34.6637,3400.0
2013-10-16 13:35:00,54.85,54.9,54.84,54.89,5200.0,34.6953,34.7269,34.689,34.7206,5200.0
2013-10-16 13:40:00,54.9,54.93,54.85,54.85,13300.0,34.7269,34.7459,34.6953,34.6953,13300.0
2013-10-16 13:45:00,54.85,54.86,54.83,54.85,4900.0,34.6953,34.7016,34.6827,34.6953,4900.0
2013-10-16 13:50:00,54.88,54.93,54.85,54.93,3900.0,34.7143,34.7459,34.6953,34.7459,3900.0
2013-10-16 13:55:00,54.92,54.92,54.85,54.87,3400.0,34.7396,34.7396,34.6953,34.708,3400.0
2013-10-16 14:00:00,54.85,54.95,54.85,54.94,10600.0,34.6953,34.7586,34.6953,34.7522,10600.0
2013-10-16 14:05:00,54.94,54.94,54.85,54.91,9100.0,34.7522,34.7522,34.6953,34.7333,9100.0
2013-10-16 14:10:00,54.92,54.92,54.85,54.87,6000.0,34.7396,34.7396,34.6953,34.708,6000.0
2013-10-16 14:15:00,54.88,54.93,54.87,54.92,3500.0,34.7143,34.7459,34.708,34.7396,3500.0
2013-10-16 14:20:00,54.93,54.93,54.89,54.9,5900.0,34.7459,34.7459,34.7206,34.7269,5900.0
2013-10-16 14:25:00,54.89,54.9,54.85,54.86,5600.0,34.7206,34.7269,34.6953,34.7016,5600.0
2013-10-16 14:30:00,54.86,54.88,54.86,54.88,3500.0,34.7016,34.7143,34.7016,34.7143,3500.0
2013-10-16 14:35:00,54.88,54.88,54.85,54.86,5000.0,34.7143,34.7143,34.6953,34.7016,5000.0
2013-10-16 14:40:00,54.85,54.88,54.85,54.88,5700.0,34.6953,34.7143,34.6953,34.7143,5700.0
2013-10-16 14:45:00,54.88,54.91,54.87,54.89,7100.0,34.7143,34.7333,34.708,34.7206,7100.0
2013-10-16 14:50:00,54.9,54.92,54.9,54.91,4600.0,34.7269,34.7396,34.7269,34.7333,4600.0
2013-10-16 14:55:00,54.91,54.93,54.9,54.9,9200.0,34.7333,34.7459,34.7269,34.7269,9200.0
2013-10-16 15:00:00,54.89,54.91,54.89,54.91,9800.0,34.7206,34.7333,34.7206,34.7333,9800.0
2013-10-16 15:05:00,54.91,54.98,54.91,54.95,7800.0,34.7333,34.7775,34.7333,34.7586,7800.0
2013-10-16 15:10:00,54.93,55.02,54.9,55.01,7900.0,34.7459,34.8028,34.7269,34.7965,7900.0
2013-10-16 15:15:00,55.01,55.01,54.99,55.0,8200.0,34.7965,34.7965,34.7839,34.7902,8200.0
2013-10-16 15:20:00,55.0,55.01,54.9,54.9,6000.0,34.7902,34.7965,34.7269,34.7269,6000.0
2013-10-16 15:25:00,54.9,54.95,54.85,54.91,9000.0,34.7269,34.7586,34.6953,34.7333,9000.0
2013-10-16 15:30:00,54.89,54.92,54.88,54.9,4600.0,34.7206,34.7396,34.7143,34.7269,4600.0
2013-10-16 15:35:00,54.9,54.97,54.9,54.91,8300.0,34.7269,34.7712,34.7269,34.7333,8300.0
2013-10-16 15:40:00,54.91,54.93,54.91,54.91,13300.0,34.7333,34.7459,34.7333,34.7333,13300.0
2013-10-16 15:45:00,54.93,55.0,54.9,54.9,28200.0,34.7459,34.7902,34.7269,34.7269,28200.0
2013-10-16 15:50:00,54.89,54.97,54.89,54.94,20300.0,34.7206,34.7712,34.7206,34.7522,20300.0
2013-10-16 15:55:00,54.92,55.04,54.92,54.97,65800.0,34.7396,34.8155,34.7396,34.7712,65800.0
2013-10-17 09:30:00,55.15,55.38,54.82,55.31,22700.0,34.8851,35.0306,34.6763,34.9863,22700.0
2013-10-17 09:35:00,55.25,55.31,55.11,55.11,10000.0,34.9483,34.9863,34.8598,34.8598,10000.0
2013-10-17 09:40:00,55.08,55.15,55.0,55.01,7500.0,34.8408,34.8851,34.7902,34.7965,7500.0
2013-10-17 09:45:00,55.02,55.21,55.02,55.17,11500.0,34.8028,34.923,34.8028,34.8977,11500.0
2013-10-17 09:50:00,55.14,55.35,55.14,55.33,15000.0,34.8787,35.0116,34.8787,34.9989,15000.0
2013-10-17 09:55:00,55.3,55.44,55.24,55.44,11600.0,34.98,35.0685,34.942,35.0685,11600.0
2013-10-17 10:00:00,55.39,55.53,55.34,55.48,17100.0,35.0369,35.1254,35.0053,35.0938,17100.0
2013-10-17 10:05:00,55.52,55.69,55.52,55.69,25000.0,35.1191,35.2266,35.1191,35.2266,25000.0
2013-10-17 10:10:00,55.72,55.72,55.56,55.56,13500.0,35.2456,35.2456,35.1444,35.1444,13500.0
2013-10-17 10:15:00,55.57,55.57,55.45,55.48,11700.0,35.1507,35.1507,35.0748,35.0938,11700.0
2013-10-17 10:20:00,55.48,55.52,55.46,55.49,22500.0,35.0938,35.1191,35.0812,35.1001,22500.0
2013-10-17 10:25:00,55.5,55.67,55.5,55.57,15300.0,35.1065,35.214,35.1065,35.1507,15300.0
2013-10-17 10:30:00,55.56,55.64,55.51,55.63,12900.0,35.1444,35.195,35.1128,35.1887,12900.0
2013-10-17 10:35:00,55.6,55.69,55.56,55.68,11100.0,35.1697,35.2266,35.1444,35.2203,11100.0
2013-10-17 10:40:00,55.68,55.82,55.65,55.76,25700.0,35.2203,35.3089,35.2013,35.2709,25700.0
2013-10-17 10:45:00,55.73,55.77,55.7,55.76,11300.0,35.252,35.2773,35.233,35.2709,11300.0
2013-10-17 10:50:00,55.74,55.82,55.65,55.82,23200.0,35.2583,35.3089,35.2013,35.3089,23200.0
2013-10-17 10:55:00,55.78,55.85,55.74,55.74,20000.0,35.2836,35.3279,35.2583,35.2583,20000.0
2013-10-17 11:00:00,55.74,55.81,55.74,55.81,21800.0,35.2583,35.3026,35.2583,35.3026,21800.0
2013-10-17 11:05:00,55.8,56.01,55.8,56.0,12200.0,35.2962,35.4291,35.2962,35.4227,12200.0
2013-10-17 11:10:00,55.97,55.98,55.93,55.94,9100.0,35.4038,35.4101,35.3785,35.3848,9100.0
2013-10-17 11:15:00,55.93,56.06,55.92,56.03,11500.0,35.3785,35.4607,35.3721,35.4417,11500.0
2013-10-17 11:20:00,56.04,56.07,55.99,55.99,6100.0,35.448,35.467,35.4164,35.4164,6100.0
2013-10-17 11:25:00,55.99,56.07,55.96,56.07,18900.0,35.4164,35.467,35.3974,35.467,18900.0
2013-10-17 11:30:00,56.05,56.12,55.96,55.97,31000.0,35.4544,35.4986,35.3974,35.4038,31000.0
2013-10-17 11:35:00,55.98,56.04,55.95,56.0,8600.0,35.4101,35.448,35.3911,35.4227,8600.0
2013-10-17 11:40:00,56.0,56.03,55.93,55.94,7100.0,35.4227,35.4417,35.3785,35.3848,7100.0
2013-10-17 11:45:00,55.97,56.12,55.96,56.09,37000.0,35.4038,35.4986,35.3974,35.4797,37000.0
2013-10-17 11:50:00,56.1,56.1,56.04,56.07,13900.0,35.486,35.486,35.448,35.467,13900.0
2013-10-17 11:55:00,56.08,56.13,56.04,56.09,19700.0,35.4733,35.505,35.448,35.4797,19700.0
2013-10-17 12:00:00,56.1,56.12,56.08,56.1,11100.0,35.486,35.4986,35.4733,35.486,11100.0
2013-10-17 12:05:00,56.08,56.11,56.07,56.1,5200.0,35.4733,35.4923,35.467,35.486,5200.0
2013-10-17 12:10:00,56.1,56.14,56.08,56.11,2100.0,35.486,35.5113,35.4733,35.4923,2100.0
2013-10-17 12:15:00,56.12,56.2,56.11,56.13,9400.0,35.4986,35.5492,35.4923,35.505,9400.0
2013-10-17 12:20:00,56.1,56.21,56.05,56.2,31300.0,35.486,35.5556,35.4544,35.5492,31300.0
2013-10-17 12:25:00,56.16,56.25,56.13,56.22,4900.0,35.5239,35.5809,35.505,35.5619,4900.0
2013-10-17 12:30:00,56.22,56.3,56.2,56.26,9800.0,35.5619,35.6125,35.5492,35.5872,9800.0
2013-10-17 12:35:00,56.29,56.37,56.27,56.35,27400.0,35.6062,35.6568,35.5935,35.6441,27400.0
2013-10-17 12:40:00,56.36,56.37,56.11,56.22,65000.0,35.6505,35.6568,35.4923,35.5619,65000.0
2013-10-17 12:45:00,56.23,56.34,56.17,56.22,36700.0,35.5682,35.6378,35.5303,35.5619,36700.0
2013-10-17 12:50:00,56.23,56.41,56.23,56.39,7800.0,35.5682,35.6821,35.5682,35.6694,7800.0
2013-10-17 12:55:00,56.4,56.44,56.36,56.36,8200.0,35.6758,35.7011,35.6505,35.6505,8200.0
2013-10-17 13:00:00,56.38,56.48,56.34,56.48,22500.0,35.6631,35.7264,35.6378,35.7264,22500.0
2013-10-17 13:05:00,56.5,56.55,56.48,56.55,4000.0,35.739,35.7706,35.7264,35.7706,4000.0
2013-10-17 13:10:00,56.55,56.58,56.48,56.53,9300.0,35.7706,35.7896,35.7264,35.758,9300.0
2013-10-17 13:15:00,56.52,56.57,56.46,56.57,5800.0,35.7517,35.7833,35.7137,35.7833,5800.0
2013-10-17 13:20:00,56.59,56.63,56.48,56.52,24700.0,35.7959,35.8212,35.7264,35.7517,24700.0
2013-10-17 13:25:00,56.55,56.57,56.5,56.57,3900.0,35.7706,35.7833,35.739,35.7833,3900.0
2013-10-17 13:30:00,56.58,56.63,56.54,56.57,8800.0,35.7896,35.8212,35.7643,35.7833,8800.0
2013-10-17 13:35:00,56.55,56.59,56.5,56.59,14700.0,35.7706,35.7959,35.739,35.7959,14700.0
2013-10-17 13:40:00,56.58,56.62,56.54,56.61,5800.0,35.7896,35.8149,35.7643,35.8086,5800.0
2013-10-17 13:45:00,56.58,56.63,56.52,56.6,13500.0,35.7896,35.8212,35.7517,35.8023,13500.0
2013-10-17 13:50:00,56.59,56.59,56.48,56.5,11900.0,35.7959,35.7959,35.7264,35.739,11900.0
2013-10-17 13:55:00,56.47,56.48,56.36,56.48,21400.0,35.72,35.7264,35.6505,35.7264,21400.0
2013-10-17 14:00:00,56.47,56.48,56.4,56.45,5900.0,35.72,35.7264,35.6758,35.7074,5900.0
2013-10-17 14:05:00,56.42,56.52,56.42,56.5,8900.0,35.6884,35.7517,35.6884,35.739,8900.0
2013-10-17 14:10:00,56.48,56.51,56.38,56.38,11400.0,35.7264,35.7453,35.6631,35.6631,11400.0
2013-10-17 14:15:00,56.42,56.46,56.39,56.46,12700.0,35.6884,35.7137,35.6694,35.7137,12700.0
2013-10-17 14:20:00,56.44,56.51,56.44,56.49,3600.0,35.7011,35.7453,35.7011,35.7327,3600.0
2013-10-17 14:25:00,56.49,56.52,56.47,56.47,9300.0,35.7327,35.7517,35.72,35.72,9300.0
2013-10-17 14:30:00,56.47,56.53,56.47,56.52,8100.0,35.72,35.758,35.72,35.7517,8100.0
2013-10-17 14:35:00,56.52,56.57,56.51,56.57,19300.0,35.7517,35.7833,35.7453,35.7833,19300.0
2013-10-17 14:40:00,56.58,56.66,56.58,56.64,14500.0,35.7896,35.8402,35.7896,35.8276,14500.0
2013-10-17 14:45:00,56.66,56.67,56.64,56.67,23700.0,35.8402,35.8465,35.8276,35.8465,23700.0
2013-10-17 14:50:00,56.65,56.68,56.63,56.66,29400.0,35.8339,35.8529,35.8212,35.8402,29400.0
2013-10-17 14:55:00,56.67,56.93,56.67,56.92,25100.0,35.8465,36.011,35.8465,36.0047,25100.0
2013-10-17 15:00:00,56.92,56.97,56.81,56.83,30800.0,36.0047,36.0363,35.9351,35.9478,30800.0
2013-10-17 15:05:00,56.85,56.9,56.84,56.87,8100.0,35.9604,35.992,35.9541,35.9731,8100.0
2013-10-17 15:10:00,56.88,56.9,56.76,56.78,12000.0,35.9794,35.992,35.9035,35.9161,12000.0
2013-10-17 15:15:00,56.79,56.92,56.79,56.9,22000.0,35.9225,36.0047,35.9225,35.992,22000.0
2013-10-17 15:20:00,56.87,56.89,56.8,56.89,9800.0,35.9731,35.9857,35.9288,35.9857,9800.0
2013-10-17 15:25:00,56.86,56.92,56.85,56.88,22900.0,35.9667,36.0047,35.9604,35.9794,22900.0
2013-10-17 15:30:00,56.88,57.01,56.88,57.01,38200.0,35.9794,36.0616,35.9794,36.0616,38200.0
2013-10-17 15:35:00,57.01,57.04,56.94,57.02,41400.0,36.0616,36.0806,36.0173,36.0679,41400.0
2013-10-17 15:40:00,57.01,57.16,57.01,57.13,27100.0,36.0616,36.1565,36.0616,36.1375,27100.0
2013-10-17 15:45:00,57.13,57.47,57.13,57.39,85200.0,36.1375,36.3526,36.1375,36.302,85200.0
2013-10-17 15:50:00,57.37,57.4,57.2,57.25,86600.0,36.2893,36.3083,36.1818,36.2134,86600.0
2013-10-17 15:55:00,57.26,57.37,57.24,57.28,96900.0,36.2198,36.2893,36.2071,36.2324,96900.0
2013-10-18 09:30:00,57.34,57.34,57.1,57.26,16500.0,36.2704,36.2704,36.1185,36.2198,16500.0
2013-10-18 09:35:00,57.21,57.27,56.91,57.12,20600.0,36.1881,36.2261,35.9984,36.1312,20600.0
2013-10-18 09:40:00,57.11,57.33,57.11,57.24,15500.0,36.1249,36.264,36.1249,36.2071,15500.0
2013-10-18 09:45:00,57.23,57.24,57.09,57.15,14800.0,36.2008,36.2071,36.1122,36.1502,14800.0
2013-10-18 09:50:00,57.18,57.26,57.1,57.23,29000.0,36.1691,36.2198,36.1185,36.2008,29000.0
2013-10-18 09:55:00,57.22,57.33,57.18,57.25,28600.0,36.1944,36.264,36.1691,36.2134,28600.0
2013-10-18 10:00:00,57.25,57.3,57.16,57.19,14200.0,36.2134,36.2451,36.1565,36.1755,14200.0
2013-10-18 10:05:00,57.19,57.27,57.13,57.2,27000.0,36.1755,36.2261,36.1375,36.1818,27000.0
2013-10-18 10:10:00,57.21,57.23,57.04,57.04,20800.0,36.1881,36.2008,36.0806,36.0806,20800.0
2013-10-18 10:15:00,57.0,57.05,56.7,56.78,35400.0,36.0553,36.0869,35.8655,35.9161,35400.0
2013-10-18 10:20:00,56.75,56.85,56.58,56.63,17800.0,35.8972,35.9604,35.7896,35.8212,17800.0
2013-10-18 10:25:00,56.62,56.62,56.31,56.46,32400.0,35.8149,35.8149,35.6188,35.7137,32400.0
2013-10-18 10:30:00,56.42,56.42,56.15,56.4,27000.0,35.6884,35.6884,35.5176,35.6758,27000.0
2013-10-18 10:35:00,56.4,56.53,56.35,56.4,23400.0,35.6758,35.758,35.6441,35.6758,23400.0
2013-10-18 10:40:00,56.43,56.7,56.41,56.62,12200.0,35.6947,35.8655,35.6821,35.8149,12200.0
2013-10-18 10:45:00,56.62,56.66,56.43,56.43,11600.0,35.8149,35.8402,35.6947,35.6947,11600.0
2013-10-18 10:50:00,56.44,56.5,56.35,56.39,6700.0,35.7011,35.739,35.6441,35.6694,6700.0
2013-10-18 10:55:00,56.39,56.43,56.32,56.38,9300.0,35.6694,35.6947,35.6252,35.6631,9300.0
2013-10-18 11:00:00,56.39,56.39,56.32,56.36,9800.0,35.6694,35.6694,35.6252,35.6505,9800.0
2013-10-18 11:05:00,56.37,56.37,56.3,56.35,11600.0,35.6568,35.6568,35.6125,35.6441,11600.0
2013-10-18 11:10:00,56.36,56.4,56.28,56.4,9600.0,35.6505,35.6758,35.5999,35.6758,9600.0
2013-10-18 11:15:00,56.39,56.44,56.33,56.4,31400.0,35.6694,35.7011,35.6315,35.6758,31400.0
2013-10-18 11:20:00,56.39,56.46,56.31,56.35,8100.0,35.6694,35.7137,35.6188,35.6441,8100.0
2013-10-18 11:25:00,56.36,56.47,56.34,56.46,5100.0,35.6505,35.72,35.6378,35.7137,5100.0
2013-10-18 11:30:00,56.44,56.51,56.38,56.46,8700.0,35.7011,35.7453,35.6631,35.7137,8700.0
2013-10-18 11:35:00,56.46,56.49,56.32,56.38,6400.0,35.7137,35.7327,35.6252,35.6631,6400.0
2013-10-18 11:40:00,56.39,56.41,56.34,56.38,3800.0,35.6694,35.6821,35.6378,35.6631,3800.0
2013-10-18 11:45:00,56.38,56.39,56.33,56.38,6300.0,35.6631,35.6694,35.6315,35.6631,6300.0
2013-10-18 11:50:00,56.38,56.45,56.33,56.35,7100.0,35.6631,35.7074,35.6315,35.6441,7100.0
2013-10-18 11:55:00,56.36,56.41,56.34,56.36,5100.0,35.6505,35.6821,35.6378,35.6505,5100.0
2013-10-18 12:00:00,56.38,56.38,56.27,56.27,5000.0,35.6631,35.6631,35.5935,35.5935,5000.0
2013-10-18 12:05:00,56.27,56.33,56.27,56.31,8800.0,35.5935,35.6315,35.5935,35.6188,8800.0
2013-10-18 12:10:00,56.31,56.32,56.26,56.26,2800.0,35.6188,35.6252,35.5872,35.5872,2800.0
2013-10-18 12:15:00,56.25,56.28,56.21,56.21,10400.0,35.5809,35.5999,35.5556,35.5556,10400.0
2013-10-18 12:20:00,56.22,56.22,56.11,56.13,6400.0,35.5619,35.5619,35.4923,35.505,6400.0
2013-10-18 12:25:00,56.14,56.14,56.07,56.12,15300.0,35.5113,35.5113,35.467,35.4986,15300.0
2013-10-18 12:30:00,56.12,56.13,56.05,56.08,15900.0,35.4986,35.505,35.4544,35.4733,15900.0
2013-10-18 12:35:00,56.08,56.11,56.06,56.06,7000.0,35.4733,35.4923,35.4607,35.4607,7000.0
2013-10-18 12:40:00,56.05,56.09,56.02,56.03,9400.0,35.4544,35.4797,35.4354,35.4417,9400.0
2013-10-18 12:45:00,56.02,56.05,56.0,56.01,10700.0,35.4354,35.4544,35.4227,35.4291,10700.0
2013-10-18 12:50:00,56.02,56.02,55.96,56.01,11400.0,35.4354,35.4354,35.3974,35.4291,11400.0
2013-10-18 12:55:00,56.0,56.0,55.94,55.96,6000.0,35.4227,35.4227,35.3848,35.3974,6000.0
2013-10-18 13:00:00,55.96,55.99,55.93,55.93,6900.0,35.3974,35.4164,35.3785,35.3785,6900.0
2013-10-18 13:05:00,55.94,56.0,55.92,56.0,14900.0,35.3848,35.4227,35.3721,35.4227,14900.0
2013-10-18 13:10:00,56.0,56.12,55.98,56.11,27700.0,35.4227,35.4986,35.4101,35.4923,27700.0
2013-10-18 13:15:00,56.1,56.17,56.1,56.14,6000.0,35.486,35.5303,35.486,35.5113,6000.0
2013-10-18 13:20:00,56.13,56.15,55.9,55.94,18900.0,35.505,35.5176,35.3595,35.3848,18900.0
2013-10-18 13:25:00,55.93,56.02,55.93,55.99,8300.0,35.3785,35.4354,35.3785,35.4164,8300.0
2013-10-18 13:30:00,55.98,56.04,55.98,56.01,6300.0,35.4101,35.448,35.4101,35.4291,6300.0
2013-10-18 13:35:00,56.01,56.04,55.99,55.99,3700.0,35.4291,35.448,35.4164,35.4164,3700.0
2013-10-18 13:40:00,56.0,56.08,55.98,56.06,6200.0,35.4227,35.4733,35.4101,35.4607,6200.0
2013-10-18 13:45:00,56.06,56.21,56.06,56.2,7500.0,35.4607,35.5556,35.4607,35.5492,7500.0
2013-10-18 13:50:00,56.18,56.18,56.07,56.11,7400.0,35.5366,35.5366,35.467,35.4923,7400.0
2013-10-18 13:55:00,56.12,56.23,56.09,56.16,8700.0,35.4986,35.5682,35.4797,35.5239,8700.0
2013-10-18 14:00:00,56.15,56.19,56.15,56.18,5600.0,35.5176,35.5429,35.5176,35.5366,5600.0
2013-10-18 14:05:00,56.19,56.2,56.16,56.2,10400.0,35.5429,35.5492,35.5239,35.5492,10400.0
2013-10-18 14:10:00,56.2,56.21,56.13,56.17,12300.0,35.5492,35.5556,35.505,35.5303,12300.0
2013-10-18 14:15:00,56.17,56.17,56.15,56.17,5700.0,35.5303,35.5303,35.5176,35.5303,5700.0
2013-10-18 14:20:00,56.17,56.2,56.09,56.17,39100.0,35.5303,35.5492,35.4797,35.5303,39100.0
2013-10-18 14:25:00,56.16,56.17,56.14,56.15,10200.0,35.5239,35.5303,35.5113,35.5176,10200.0
2013-10-18 14:30:00,56.15,56.17,56.1,56.1,9200.0,35.5176,35.5303,35.486,35.486,9200.0
2013-10-18 14:35:00,56.11,56.17,56.08,56.16,8600.0,35.4923,35.5303,35.4733,35.5239,8600.0
2013-10-18 14:40:00,56.16,56.17,56.13,56.16,6700.0,35.5239,35.5303,35.505,35.5239,6700.0
2013-10-18 14:45:00,56.16,56.16,56.09,56.1,32400.0,35.5239,35.5239,35.4797,35.486,32400.0
2013-10-18 14:50:00,56.11,56.17,56.06,56.1,34200.0,35.4923,35.5303,35.4607,35.486,34200.0
2013-10-18 14:55:00,56.11,56.16,56.1,56.11,7200.0,35.4923,35.5239,35.486,35.4923,7200.0
2013-10-18 15:00:00,56.11,56.16,56.11,56.12,14500.0,35.4923,35.5239,35.4923,35.4986,14500.0
2013-10-18 15:05:00,56.12,56.12,56.09,56.11,6900.0,35.4986,35.4986,35.4797,35.4923,6900.0
2013-10-18 15:10:00,56.1,56.12,56.02,56.05,24600.0,35.486,35.4986,35.4354,35.4544,24600.0
2013-10-18 15:15:00,56.06,56.14,56.05,56.11,30300.0,35.4607,35.5113,35.4544,35.4923,30300.0
2013-10-18 15:20:00,56.12,56.16,56.1,56.12,17100.0,35.4986,35.5239,35.486,35.4986,17100.0
2013-10-18 15:25:00,56.13,56.15,56.11,56.12,10100.0,35.505,35.5176,35.4923,35.4986,10100.0
2013-10-18 15:30:00,56.13,56.17,56.12,56.16,10600.0,35.505,35.5303,35.4986,35.5239,10600.0
2013-10-18 15:35:00,56.17,56.17,56.09,56.12,13400.0,35.5303,35.5303,35.4797,35.4986,13400.0
2013-10-18 15:40:00,56.13,56.17,56.13,56.17,10200.0,35.505,35.5303,35.505,35.5303,10200.0
2013-10-18 15:45:00,56.17,56.33,56.16,56.29,28700.0,35.5303,35.6315,35.5239,35.6062,28700.0
2013-10-18 15:50:00,56.28,56.3,56.22,56.27,25600.0,35.5999,35.6125,35.5619,35.5935,25600.0
2013-10-18 15:55:00,56.26,56.32,56.22,56.24,37900.0,35.5872,35.6252,35.5619,35.5746,37900.0
2013-10-21 09:30:00,56.36,56.55,56.34,56.51,9000.0,35.6505,35.7706,35.6378,35.7453,9000.0
2013-10-21 09:35:00,56.42,56.42,56.0,56.01,12800.0,35.6884,35.6884,35.4227,35.4291,12800.0
2013-10-21 09:40:00,56.09,56.29,56.04,56.2,3500.0,35.4797,35.6062,35.448,35.5492,3500.0
2013-10-21 09:45:00,56.18,56.2,56.03,56.05,1900.0,35.5366,35.5492,35.4417,35.4544,1900.0
2013-10-21 09:50:00,56.17,56.17,56.0,56.0,5000.0,35.5303,35.5303,35.4227,35.4227,5000.0
2013-10-21 09:55:00,55.98,56.07,55.96,56.01,7500.0,35.4101,35.467,35.3974,35.4291,7500.0
2013-10-21 10:00:00,55.97,56.04,55.92,56.0,21200.0,35.4038,35.448,35.3721,35.4227,21200.0
2013-10-21 10:05:00,55.98,55.98,55.79,55.79,13800.0,35.4101,35.4101,35.2899,35.2899,13800.0
2013-10-21 10:10:00,55.83,55.91,55.75,55.85,31600.0,35.3152,35.3658,35.2646,35.3279,31600.0
2013-10-21 10:15:00,55.81,55.88,55.81,55.81,5700.0,35.3026,35.3468,35.3026,35.3026,5700.0
2013-10-21 10:20:00,55.89,55.91,55.83,55.86,1100.0,35.3532,35.3658,35.3152,35.3342,1100.0
2013-10-21 10:25:00,55.88,55.9,55.77,55.82,16000.0,35.3468,35.3595,35.2773,35.3089,16000.0
2013-10-21 10:30:00,55.89,55.96,55.85,55.86,5700.0,35.3532,35.3974,35.3279,35.3342,5700.0
2013-10-21 10:35:00,55.85,56.06,55.85,56.0,7600.0,35.3279,35.4607,35.3279,35.4227,7600.0
2013-10-21 10:40:00,56.0,56.07,55.91,55.91,8200.0,35.4227,35.467,35.3658,35.3658,8200.0
2013-10-21 10:45:00,55.88,55.95,55.88,55.94,1000.0,35.3468,35.3911,35.3468,35.3848,1000.0
2013-10-21 10:50:00,55.93,55.95,55.88,55.92,1900.0,35.3785,35.3911,35.3468,35.3721,1900.0
2013-10-21 10:55:00,55.9,55.95,55.89,55.94,2000.0,35.3595,35.3911,35.3532,35.3848,2000.0
2013-10-21 11:00:00,55.93,55.95,55.9,55.9,800.0,35.3785,35.3911,35.3595,35.3595,800.0
2013-10-21 11:05:00,55.9,55.95,55.88,55.88,5900.0,35.3595,35.3911,35.3468,35.3468,5900.0
2013-10-21 11:10:00,55.9,55.93,55.9,55.91,1800.0,35.3595,35.3785,35.3595,35.3658,1800.0
2013-10-21 11:15:00,55.91,55.95,55.91,55.94,2600.0,35.3658,35.3911,35.3658,35.3848,2600.0
2013-10-21 11:20:00,55.95,55.95,55.9,55.9,1500.0,35.3911,35.3911,35.3595,35.3595,1500.0
2013-10-21 11:25:00,55.93,55.94,55.9,55.91,3200.0,35.3785,35.3848,35.3595,35.3658,3200.0
2013-10-21 11:30:00,55.94,55.94,55.9,55.91,500.0,35.3848,35.3848,35.3595,35.3658,500.0
2013-10-21 11:35:00,55.94,55.99,55.92,55.99,12400.0,35.3848,35.4164,35.3721,35.4164,12400.0
2013-10-21 11:40:00,55.95,56.04,55.94,56.04,6600.0,35.3911,35.448,35.3848,35.448,6600.0
2013-10-21 11:45:00,56.04,56.12,56.02,56.11,4400.0,35.448,35.4986,35.4354,35.4923,4400.0
2013-10-21 11:50:00,56.12,56.2,56.12,56.2,2900.0,35.4986,35.5492,35.4986,35.5492,2900.0
2013-10-21 11:55:00,56.21,56.21,56.15,56.16,5600.0,35.5556,35.5556,35.5176,35.5239,5600.0
2013-10-21 12:00:00,56.16,56.16,56.11,56.11,2100.0,35.5239,35.5239,35.4923,35.4923,2100.0
2013-10-21 12:05:00,56.09,56.1,56.06,56.09,3400.0,35.4797,35.486,35.4607,35.4797,3400.0
2013-10-21 12:10:00,56.09,56.1,56.07,56.07,2600.0,35.4797,35.486,35.467,35.467,2600.0
2013-10-21 12:15:00,56.09,56.13,56.09,56.12,1800.0,35.4797,35.505,35.4797,35.4986,1800.0
2013-10-21 12:20:00,56.13,56.13,56.06,56.1,5000.0,35.505,35.505,35.4607,35.486,5000.0
2013-10-21 12:25:00,56.08,56.19,56.08,56.15,22300.0,35.4733,35.5429,35.4733,35.5176,22300.0
2013-10-21 12:30:00,56.15,56.18,56.12,56.16,4700.0,35.5176,35.5366,35.4986,35.5239,4700.0
2013-10-21 12:35:00,56.15,56.19,56.15,56.19,1000.0,35.5176,35.5429,35.5176,35.5429,1000.0
2013-10-21 12:40:00,56.22,56.22,56.15,56.15,2900.0,35.5619,35.5619,35.5176,35.5176,2900.0
2013-10-21 12:45:00,56.16,56.18,56.16,56.17,2500.0,35.5239,35.5366,35.5239,35.5303,2500.0
2013-10-21 12:50:00,56.15,56.16,56.12,56.14,4500.0,35.5176,35.5239,35.4986,35.5113,4500.0
2013-10-21 12:55:00,56.15,56.22,56.15,56.22,2300.0,35.5176,35.5619,35.5176,35.5619,2300.0
2013-10-21 13:00:00,56.22,56.25,56.21,56.22,3300.0,35.5619,35.5809,35.5556,35.5619,3300.0
2013-10-21 13:05:00,56.22,56.23,56.15,56.16,2300.0,35.5619,35.5682,35.5176,35.5239,2300.0
2013-10-21 13:10:00,56.16,56.2,56.16,56.2,2400.0,35.5239,35.5492,35.5239,35.5492,2400.0
2013-10-21 13:15:00,56.2,56.21,56.14,56.14,1100.0,35.5492,35.5556,35.5113,35.5113,1100.0
2013-10-21 13:20:00,56.14,56.15,56.09,56.14,16100.0,35.5113,35.5176,35.4797,35.5113,16100.0
2013-10-21 13:25:00,56.15,56.17,56.13,56.13,1800.0,35.5176,35.5303,35.505,35.505,1800.0
2013-10-21 13:30:00,56.13,56.14,56.1,56.11,1100.0,35.505,35.5113,35.486,35.4923,1100.0
2013-10-21 13:35:00,56.12,56.15,56.07,56.15,3200.0,35.4986,35.5176,35.467,35.5176,3200.0
2013-10-21 13:40:00,56.13,56.14,56.06,56.06,2100.0,35.505,35.5113,35.4607,35.4607,2100.0
2013-10-21 13:45:00,56.04,56.04,56.0,56.04,2400.0,35.448,35.448,35.4227,35.448,2400.0
2013-10-21 13:50:00,56.06,56.12,56.06,56.11,38100.0,35.4607,35.4986,35.4607,35.4923,38100.0
2013-10-21 13:55:00,56.1,56.12,56.06,56.07,1200.0,35.486,35.4986,35.4607,35.467,1200.0
2013-10-21 14:00:00,56.04,56.06,56.01,56.02,5300.0,35.448,35.4607,35.4291,35.4354,5300.0
2013-10-21 14:05:00,56.03,56.05,56.01,56.05,2500.0,35.4417,35.4544,35.4291,35.4544,2500.0
2013-10-21 14:10:00,56.04,56.07,56.02,56.05,1200.0,35.448,35.467,35.4354,35.4544,1200.0
2013-10-21 14:15:00,56.05,56.05,56.02,56.02,1200.0,35.4544,35.4544,35.4354,35.4354,1200.0
2013-10-21 14:20:00,56.02,56.06,56.0,56.02,4800.0,35.4354,35.4607,35.4227,35.4354,4800.0
2013-10-21 14:25:00,56.03,56.04,56.0,56.01,5100.0,35.4417,35.448,35.4227,35.4291,5100.0
2013-10-21 14:30:00,56.01,56.07,56.0,56.07,6700.0,35.4291,35.467,35.4227,35.467,6700.0
2013-10-21 14:35:00,56.07,56.07,56.04,56.04,1800.0,35.467,35.467,35.448,35.448,1800.0
2013-10-21 14:40:00,56.02,56.06,56.02,56.02,4500.0,35.4354,35.4607,35.4354,35.4354,4500.0
2013-10-21 14:45:00,56.07,56.1,56.05,56.05,2500.0,35.467,35.486,35.4544,35.4544,2500.0
2013-10-21 14:50:00,56.04,56.08,56.04,56.06,3300.0,35.448,35.4733,35.448,35.4607,3300.0
2013-10-21 14:55:00,56.04,56.05,56.01,56.02,3200.0,35.448,35.4544,35.4291,35.4354,3200.0
2013-10-21 15:00:00,56.01,56.06,56.0,56.05,7600.0,35.4291,35.4607,35.4227,35.4544,7600.0
2013-10-21 15:05:00,56.06,56.07,56.01,56.02,6300.0,35.4607,35.467,35.4291,35.4354,6300.0
2013-10-21 15:10:00,56.02,56.02,56.0,56.01,9300.0,35.4354,35.4354,35.4227,35.4291,9300.0
2013-10-21 15:15:00,56.0,56.02,56.0,56.01,4800.0,35.4227,35.4354,35.4227,35.4291,4800.0
2013-10-21 15:20:00,56.01,56.05,56.0,56.02,6400.0,35.4291,35.4544,35.4227,35.4354,6400.0
2013-10-21 15:25:00,56.01,56.02,55.96,55.98,13100.0,35.4291,35.4354,35.3974,35.4101,13100.0
2013-10-21 15:30:00,55.99,56.0,55.95,55.96,28400.0,35.4164,35.4227,35.3911,35.3974,28400.0
2013-10-21 15:35:00,55.97,56.0,55.94,56.0,21100.0,35.4038,35.4227,35.3848,35.4227,21100.0
2013-10-21 15:40:00,56.0,56.02,55.99,55.99,8800.0,35.4227,35.4354,35.4164,35.4164,8800.0
2013-10-21 15:45:00,55.99,56.16,55.99,56.11,23000.0,35.4164,35.5239,35.4164,35.4923,23000.0
2013-10-21 15:50:00,56.12,56.18,56.11,56.18,22500.0,35.4986,35.5366,35.4923,35.5366,22500.0
2013-10-21 15:55:00,56.18,56.23,56.17,56.23,36100.0,35.5366,35.5682,35.5303,35.5682,36100.0
2013-10-22 09:30:00,55.56,55.96,55.37,55.91,44900.0,35.1444,35.3974,35.0242,35.3658,44900.0
2013-10-22 09:35:00,55.96,56.38,55.96,56.38,14900.0,35.3974,35.6631,35.3974,35.6631,14900.0
2013-10-22 09:40:00,56.38,56.46,56.05,56.2,13300.0,35.6631,35.7137,35.4544,35.5492,13300.0
2013-10-22 09:45:00,56.15,56.48,56.15,56.39,10000.0,35.5176,35.7264,35.5176,35.6694,10000.0
2013-10-22 09:50:00,56.32,56.57,56.28,56.51,16200.0,35.6252,35.7833,35.5999,35.7453,16200.0
2013-10-22 09:55:00,56.49,56.73,56.37,56.65,16200.0,35.7327,35.8845,35.6568,35.8339,16200.0
2013-10-22 10:00:00,56.62,56.72,56.52,56.64,8000.0,35.8149,35.8782,35.7517,35.8276,8000.0
2013-10-22 10:05:00,56.53,56.7,56.43,56.43,9700.0,35.758,35.8655,35.6947,35.6947,9700.0
2013-10-22 10:10:00,56.39,56.54,56.34,56.51,11700.0,35.6694,35.7643,35.6378,35.7453,11700.0
2013-10-22 10:15:00,56.48,56.61,56.42,56.52,12800.0,35.7264,35.8086,35.6884,35.7517,12800.0
2013-10-22 10:20:00,56.52,56.6,56.45,56.59,52800.0,35.7517,35.8023,35.7074,35.7959,52800.0
2013-10-22 10:25:00,56.59,56.63,56.43,56.59,10500.0,35.7959,35.8212,35.6947,35.7959,10500.0
2013-10-22 10:30:00,56.52,56.63,56.5,56.55,7300.0,35.7517,35.8212,35.739,35.7706,7300.0
2013-10-22 10:35:00,56.59,56.69,56.55,56.58,6500.0,35.7959,35.8592,35.7706,35.7896,6500.0
2013-10-22 10:40:00,56.59,56.61,56.55,56.59,6000.0,35.7959,35.8086,35.7706,35.7959,6000.0
2013-10-22 10:45:00,56.6,56.63,56.47,56.51,16200.0,35.8023,35.8212,35.72,35.7453,16200.0
2013-10-22 10:50:00,56.49,56.49,56.37,56.37,12000.0,35.7327,35.7327,35.6568,35.6568,12000.0
2013-10-22 10:55:00,56.35,56.41,56.3,56.31,36600.0,35.6441,35.6821,35.6125,35.6188,36600.0
2013-10-22 11:00:00,56.3,56.34,56.3,56.32,10700.0,35.6125,35.6378,35.6125,35.6252,10700.0
2013-10-22 11:05:00,56.3,56.46,56.3,56.43,7500.0,35.6125,35.7137,35.6125,35.6947,7500.0
2013-10-22 11:10:00,56.45,56.45,56.31,56.32,15700.0,35.7074,35.7074,35.6188,35.6252,15700.0
2013-10-22 11:15:00,56.32,56.32,56.25,56.25,9100.0,35.6252,35.6252,35.5809,35.5809,9100.0
2013-10-22 11:20:00,56.25,56.26,56.07,56.09,10000.0,35.5809,35.5872,35.467,35.4797,10000.0
2013-10-22 11:25:00,56.07,56.12,56.06,56.12,7200.0,35.467,35.4986,35.4607,35.4986,7200.0
2013-10-22 11:30:00,56.11,56.19,56.11,56.16,4900.0,35.4923,35.5429,35.4923,35.5239,4900.0
2013-10-22 11:35:00,56.15,56.24,56.13,56.22,19300.0,35.5176,35.5746,35.505,35.5619,19300.0
2013-10-22 11:40:00,56.23,56.47,56.23,56.39,42400.0,35.5682,35.72,35.5682,35.6694,42400.0
2013-10-22 11:45:00,56.4,56.46,56.38,56.42,8700.0,35.6758,35.7137,35.6631,35.6884,8700.0
2013-10-22 11:50:00,56.41,56.44,56.37,56.4,5100.0,35.6821,35.7011,35.6568,35.6758,5100.0
2013-10-22 11:55:00,56.4,56.45,56.36,56.37,11400.0,35.6758,35.7074,35.6505,35.6568,11400.0
2013-10-22 12:00:00,56.37,56.42,56.36,56.4,7300.0,35.6568,35.6884,35.6505,35.6758,7300.0
2013-10-22 12:05:00,56.4,56.43,56.29,56.3,18600.0,35.6758,35.6947,35.6062,35.6125,18600.0
2013-10-22 12:10:00,56.3,56.33,56.24,56.25,3000.0,35.6125,35.6315,35.5746,35.5809,3000.0
2013-10-22 12:15:00,56.28,56.31,56.2,56.21,13600.0,35.5999,35.6188,35.5492,35.5556,13600.0
2013-10-22 12:20:00,56.2,56.22,56.15,56.18,7100.0,35.5492,35.5619,35.5176,35.5366,7100.0
2013-10-22 12:25:00,56.17,56.19,56.13,56.16,23700.0,35.5303,35.5429,35.505,35.5239,23700.0
2013-10-22 12:30:00,56.18,56.2,56.17,56.19,8700.0,35.5366,35.5492,35.5303,35.5429,8700.0
2013-10-22 12:35:00,56.17,56.22,56.17,56.19,7800.0,35.5303,35.5619,35.5303,35.5429,7800.0
2013-10-22 12:40:00,56.19,56.21,56.14,56.15,14500.0,35.5429,35.5556,35.5113,35.5176,14500.0
2013-10-22 12:45:00,56.15,56.17,56.13,56.13,9800.0,35.5176,35.5303,35.505,35.505,9800.0
2013-10-22 12:50:00,56.14,56.17,56.13,56.17,6200.0,35.5113,35.5303,35.505,35.5303,6200.0
2013-10-22 12:55:00,56.17,56.2,56.16,56.19,6000.0,35.5303,35.5492,35.5239,35.5429,6000.0
2013-10-22 13:00:00,56.19,56.2,56.18,56.2,4900.0,35.5429,35.5492,35.5366,35.5492,4900.0
2013-10-22 13:05:00,56.2,56.24,56.15,56.17,33800.0,35.5492,35.5746,35.5176,35.5303,33800.0
2013-10-22 13:10:00,56.17,56.19,56.17,56.19,5400.0,35.5303,35.5429,35.5303,35.5429,5400.0
2013-10-22 13:15:00,56.19,56.2,56.0,56.03,67800.0,35.5429,35.5492,35.4227,35.4417,67800.0
2013-10-22 13:20:00,56.05,56.07,56.01,56.07,19300.0,35.4544,35.467,35.4291,35.467,19300.0
2013-10-22 13:25:00,56.05,56.11,56.0,56.11,18000.0,35.4544,35.4923,35.4227,35.4923,18000.0
2013-10-22 13:30:00,56.11,56.15,56.11,56.13,20100.0,35.4923,35.5176,35.4923,35.505,20100.0
2013-10-22 13:35:00,56.11,56.16,56.1,56.15,5300.0,35.4923,35.5239,35.486,35.5176,5300.0
2013-10-22 13:40:00,56.16,56.19,56.12,56.17,6500.0,35.5239,35.5429,35.4986,35.5303,6500.0
2013-10-22 13:45:00,56.18,56.3,56.18,56.28,15000.0,35.5366,35.6125,35.5366,35.5999,15000.0
2013-10-22 13:50:00,56.28,56.3,56.23,56.26,5800.0,35.5999,35.6125,35.5682,35.5872,5800.0
2013-10-22 13:55:00,56.26,56.28,56.22,56.26,6800.0,35.5872,35.5999,35.5619,35.5872,6800.0
2013-10-22 14:00:00,56.23,56.28,56.21,56.24,4400.0,35.5682,35.5999,35.5556,35.5746,4400.0
2013-10-22 14:05:00,56.27,56.35,56.24,56.34,6700.0,35.5935,35.6441,35.5746,35.6378,6700.0
2013-10-22 14:10:00,56.34,56.37,56.33,56.33,4400.0,35.6378,35.6568,35.6315,35.6315,4400.0
2013-10-22 14:15:00,56.35,56.35,56.27,56.27,5100.0,35.6441,35.6441,35.5935,35.5935,5100.0
2013-10-22 14:20:00,56.25,56.31,56.25,56.27,5200.0,35.5809,35.6188,35.5809,35.5935,5200.0
2013-10-22 14:25:00,56.29,56.29,56.24,56.27,3900.0,35.6062,35.6062,35.5746,35.5935,3900.0
2013-10-22 14:30:00,56.24,56.26,56.21,56.23,3800.0,35.5746,35.5872,35.5556,35.5682,3800.0
2013-10-22 14:35:00,56.25,56.25,56.13,56.16,7000.0,35.5809,35.5809,35.505,35.5239,7000.0
2013-10-22 14:40:00,56.13,56.2,56.13,56.16,6900.0,35.505,35.5492,35.505,35.5239,6900.0
2013-10-22 14:45:00,56.2,56.26,56.18,56.26,3600.0,35.5492,35.5872,35.5366,35.5872,3600.0
2013-10-22 14:50:00,56.24,56.27,56.21,56.23,4500.0,35.5746,35.5935,35.5556,35.5682,4500.0
2013-10-22 14:55:00,56.22,56.24,56.19,56.21,3800.0,35.5619,35.5746,35.5429,35.5556,3800.0
2013-10-22 15:00:00,56.19,56.33,56.19,56.33,8400.0,35.5429,35.6315,35.5429,35.6315,8400.0
2013-10-22 15:05:00,56.34,56.35,56.31,56.32,5600.0,35.6378,35.6441,35.6188,35.6252,5600.0
2013-10-22 15:10:00,56.32,56.36,56.27,56.31,12400.0,35.6252,35.6505,35.5935,35.6188,12400.0
2013-10-22 15:15:00,56.29,56.33,56.24,56.24,9300.0,35.6062,35.6315,35.5746,35.5746,9300.0
2013-10-22 15:20:00,56.26,56.3,56.24,56.27,7500.0,35.5872,35.6125,35.5746,35.5935,7500.0
2013-10-22 15:25:00,56.29,56.3,56.24,56.28,9100.0,35.6062,35.6125,35.5746,35.5999,9100.0
2013-10-22 15:30:00,56.29,56.31,56.25,56.26,16400.0,35.6062,35.6188,35.5809,35.5872,16400.0
2013-10-22 15:35:00,56.26,56.28,56.24,56.24,13500.0,35.5872,35.5999,35.5746,35.5746,13500.0
2013-10-22 15:40:00,56.25,56.27,56.24,56.25,22100.0,35.5809,35.5935,35.5746,35.5809,22100.0
2013-10-22 15:45:00,56.25,56.27,56.21,56.25,33300.0,35.5809,35.5935,35.5556,35.5809,33300.0
2013-10-22 15:50:00,56.25,56.27,56.23,56.25,37600.0,35.5809,35.5935,35.5682,35.5809,37600.0
2013-10-22 15:55:00,56.24,56.27,56.19,56.27,49200.0,35.5746,35.5935,35.5429,35.5935,49200.0
2013-10-23 09:30:00,56.24,56.32,55.89,55.96,24300.0,35.5746,35.6252,35.3532,35.3974,24300.0
2013-10-23 09:35:00,55.99,55.99,55.59,55.6,39800.0,35.4164,35.4164,35.1634,35.1697,39800.0
2013-10-23 09:40:00,55.64,55.8,55.56,55.64,41500.0,35.195,35.2962,35.1444,35.195,41500.0
2013-10-23 09:45:00,55.58,56.0,55.58,55.95,24200.0,35.1571,35.4227,35.1571,35.3911,24200.0
2013-10-23 09:50:00,55.98,55.98,55.72,55.78,20800.0,35.4101,35.4101,35.2456,35.2836,20800.0
2013-10-23 09:55:00,55.81,55.91,55.69,55.83,12600.0,35.3026,35.3658,35.2266,35.3152,12600.0
2013-10-23 10:00:00,55.87,55.95,55.84,55.92,5800.0,35.3405,35.3911,35.3215,35.3721,5800.0
2013-10-23 10:05:00,55.89,55.96,55.78,55.93,16200.0,35.3532,35.3974,35.2836,35.3785,16200.0
2013-10-23 10:10:00,55.93,55.97,55.79,55.86,15000.0,35.3785,35.4038,35.2899,35.3342,15000.0
2013-10-23 10:15:00,55.84,55.95,55.8,55.89,10400.0,35.3215,35.3911,35.2962,35.3532,10400.0
2013-10-23 10:20:00,55.86,55.94,55.86,55.91,8600.0,35.3342,35.3848,35.3342,35.3658,8600.0
2013-10-23 10:25:00,55.89,56.04,55.89,56.0,10200.0,35.3532,35.448,35.3532,35.4227,10200.0
2013-10-23 10:30:00,56.0,56.06,55.99,55.99,8200.0,35.4227,35.4607,35.4164,35.4164,8200.0
2013-10-23 10:35:00,56.01,56.03,55.96,55.99,2800.0,35.4291,35.4417,35.3974,35.4164,2800.0
2013-10-23 10:40:00,55.99,56.04,55.96,55.98,8800.0,35.4164,35.448,35.3974,35.4101,8800.0
2013-10-23 10:45:00,55.95,56.0,55.95,55.98,5500.0,35.3911,35.4227,35.3911,35.4101,5500.0
2013-10-23 10:50:00,55.98,56.04,55.89,56.02,11300.0,35.4101,35.448,35.3532,35.4354,11300.0
2013-10-23 10:55:00,56.01,56.12,55.98,56.08,40000.0,35.4291,35.4986,35.4101,35.4733,40000.0
2013-10-23 11:00:00,56.1,56.3,56.1,56.22,21200.0,35.486,35.6125,35.486,35.5619,21200.0
2013-10-23 11:05:00,56.18,56.25,56.18,56.24,5100.0,35.5366,35.5809,35.5366,35.5746,5100.0
2013-10-23 11:10:00,56.23,56.23,56.11,56.15,13700.0,35.5682,35.5682,35.4923,35.5176,13700.0
2013-10-23 11:15:00,56.14,56.15,56.03,56.1,14100.0,35.5113,35.5176,35.4417,35.486,14100.0
2013-10-23 11:20:00,56.1,56.11,56.06,56.06,18200.0,35.486,35.4923,35.4607,35.4607,18200.0
2013-10-23 11:25:00,56.07,56.08,55.94,55.97,12200.0,35.467,35.4733,35.3848,35.4038,12200.0
2013-10-23 11:30:00,55.98,56.02,55.92,55.94,13600.0,35.4101,35.4354,35.3721,35.3848,13600.0
2013-10-23 11:35:00,55.94,55.98,55.91,55.93,51800.0,35.3848,35.4101,35.3658,35.3785,51800.0
2013-10-23 11:40:00,55.93,56.0,55.91,55.97,16700.0,35.3785,35.4227,35.3658,35.4038,16700.0
2013-10-23 11:45:00,55.98,55.99,55.95,55.96,4300.0,35.4101,35.4164,35.3911,35.3974,4300.0
2013-10-23 11:50:00,55.96,55.99,55.93,55.95,19600.0,35.3974,35.4164,35.3785,35.3911,19600.0
2013-10-23 11:55:00,55.95,55.98,55.95,55.97,19400.0,35.3911,35.4101,35.3911,35.4038,19400.0
2013-10-23 12:00:00,55.97,55.99,55.95,55.97,5300.0,35.4038,35.4164,35.3911,35.4038,5300.0
2013-10-23 12:05:00,55.95,55.97,55.93,55.96,9300.0,35.3911,35.4038,35.3785,35.3974,9300.0
2013-10-23 12:10:00,55.97,56.03,55.95,55.96,17000.0,35.4038,35.4417,35.3911,35.3974,17000.0
2013-10-23 12:15:00,55.96,55.99,55.95,55.95,7300.0,35.3974,35.4164,35.3911,35.3911,7300.0
2013-10-23 12:20:00,55.96,56.03,55.95,55.99,9700.0,35.3974,35.4417,35.3911,35.4164,9700.0
2013-10-23 12:25:00,55.97,56.03,55.96,55.99,9400.0,35.4038,35.4417,35.3974,35.4164,9400.0
2013-10-23 12:30:00,56.0,56.04,55.97,55.97,3500.0,35.4227,35.448,35.4038,35.4038,3500.0
2013-10-23 12:35:00,55.98,55.98,55.96,55.97,3700.0,35.4101,35.4101,35.3974,35.4038,3700.0
2013-10-23 12:40:00,55.97,55.98,55.96,55.97,5500.0,35.4038,35.4101,35.3974,35.4038,5500.0
2013-10-23 12:45:00,55.97,55.97,55.95,55.95,2000.0,35.4038,35.4038,35.3911,35.3911,2000.0
2013-10-23 12:50:00,55.96,55.99,55.95,55.98,4900.0,35.3974,35.4164,35.3911,35.4101,4900.0
2013-10-23 12:55:00,55.96,55.99,55.96,55.98,3600.0,35.3974,35.4164,35.3974,35.4101,3600.0
2013-10-23 13:00:00,55.97,56.0,55.97,55.98,4900.0,35.4038,35.4227,35.4038,35.4101,4900.0
2013-10-23 13:05:00,55.98,56.0,55.98,55.98,5300.0,35.4101,35.4227,35.4101,35.4101,5300.0
2013-10-23 13:10:00,55.99,56.0,55.96,55.99,16000.0,35.4164,35.4227,35.3974,35.4164,16000.0
2013-10-23 13:15:00,56.0,56.0,55.99,55.99,10500.0,35.4227,35.4227,35.4164,35.4164,10500.0
2013-10-23 13:20:00,56.0,56.0,55.98,55.99,5300.0,35.4227,35.4227,35.4101,35.4164,5300.0
2013-10-23 13:25:00,55.98,56.0,55.98,56.0,12300.0,35.4101,35.4227,35.4101,35.4227,12300.0
2013-10-23 13:30:00,55.99,56.0,55.98,56.0,6600.0,35.4164,35.4227,35.4101,35.4227,6600.0
2013-10-23 13:35:00,56.0,56.0,55.98,56.0,11200.0,35.4227,35.4227,35.4101,35.4227,11200.0
2013-10-23 13:40:00,55.99,56.0,55.97,55.99,10100.0,35.4164,35.4227,35.4038,35.4164,10100.0
2013-10-23 13:45:00,55.98,56.0,55.98,56.0,7800.0,35.4101,35.4227,35.4101,35.4227,7800.0
2013-10-23 13:50:00,56.0,56.15,55.99,56.1,15800.0,35.4227,35.5176,35.4164,35.486,15800.0
2013-10-23 13:55:00,56.11,56.13,56.06,56.09,14700.0,35.4923,35.505,35.4607,35.4797,14700.0
2013-10-23 14:00:00,56.09,56.2,56.08,56.17,13100.0,35.4797,35.5492,35.4733,35.5303,13100.0
2013-10-23 14:05:00,56.18,56.26,56.16,56.23,8700.0,35.5366,35.5872,35.5239,35.5682,8700.0
2013-10-23 14:10:00,56.23,56.32,56.23,56.3,9400.0,35.5682,35.6252,35.5682,35.6125,9400.0
2013-10-23 14:15:00,56.29,56.31,56.25,56.26,7600.0,35.6062,35.6188,35.5809,35.5872,7600.0
2013-10-23 14:20:00,56.27,56.27,56.21,56.21,14300.0,35.5935,35.5935,35.5556,35.5556,14300.0
2013-10-23 14:25:00,56.2,56.24,56.18,56.18,13100.0,35.5492,35.5746,35.5366,35.5366,13100.0
2013-10-23 14:30:00,56.18,56.22,56.15,56.21,10900.0,35.5366,35.5619,35.5176,35.5556,10900.0
2013-10-23 14:35:00,56.2,56.22,56.16,56.2,15700.0,35.5492,35.5619,35.5239,35.5492,15700.0
2013-10-23 14:40:00,56.2,56.26,56.2,56.25,6000.0,35.5492,35.5872,35.5492,35.5809,6000.0
2013-10-23 14:45:00,56.26,56.29,56.23,56.25,8300.0,35.5872,35.6062,35.5682,35.5809,8300.0
2013-10-23 14:50:00,56.26,56.26,56.23,56.25,9200.0,35.5872,35.5872,35.5682,35.5809,9200.0
2013-10-23 14:55:00,56.25,56.29,56.23,56.23,27500.0,35.5809,35.6062,35.5682,35.5682,27500.0
2013-10-23 15:00:00,56.23,56.26,56.23,56.25,11200.0,35.5682,35.5872,35.5682,35.5809,11200.0
2013-10-23 15:05:00,56.25,56.28,56.21,56.23,11500.0,35.5809,35.5999,35.5556,35.5682,11500.0
2013-10-23 15:10:00,56.23,56.24,56.2,56.2,11600.0,35.5682,35.5746,35.5492,35.5492,11600.0
2013-10-23 15:15:00,56.2,56.21,56.17,56.2,15000.0,35.5492,35.5556,35.5303,35.5492,15000.0
2013-10-23 15:20:00,56.2,56.26,56.2,56.26,17400.0,35.5492,35.5872,35.5492,35.5872,17400.0
2013-10-23 15:25:00,56.25,56.28,56.24,56.25,10900.0,35.5809,35.5999,35.5746,35.5809,10900.0
2013-10-23 15:30:00,56.25,56.34,56.24,56.33,12700.0,35.5809,35.6378,35.5746,35.6315,12700.0
2013-10-23 15:35:00,56.35,56.37,56.27,56.31,47100.0,35.6441,35.6568,35.5935,35.6188,47100.0
2013-10-23 15:40:00,56.31,56.35,56.25,56.26,45500.0,35.6188,35.6441,35.5809,35.5872,45500.0
2013-10-23 15:45:00,56.27,56.32,56.21,56.26,24100.0,35.5935,35.6252,35.5556,35.5872,24100.0
2013-10-23 15:50:00,56.27,56.33,56.27,56.29,19400.0,35.5935,35.6315,35.5935,35.6062,19400.0
2013-10-23 15:55:00,56.27,56.39,56.26,56.37,55700.0,35.5935,35.6694,35.5872,35.6568,55700.0
2013-10-24 09:30:00,56.33,56.57,56.33,56.55,12100.0,35.6315,35.7833,35.6315,35.7706,12100.0
2013-10-24 09:35:00,56.45,56.45,56.14,56.17,3000.0,35.7074,35.7074,35.5113,35.5303,3000.0
2013-10-24 09:40:00,56.12,56.37,56.12,56.37,11300.0,35.4986,35.6568,35.4986,35.6568,11300.0
2013-10-24 09:45:00,56.39,56.42,56.26,56.35,4000.0,35.6694,35.6884,35.5872,35.6441,4000.0
2013-10-24 09:50:00,56.34,56.37,56.28,56.37,3300.0,35.6378,35.6568,35.5999,35.6568,3300.0
2013-10-24 09:55:00,56.43,56.48,56.35,56.38,5700.0,35.6947,35.7264,35.6441,35.6631,5700.0
2013-10-24 10:00:00,56.38,56.43,56.28,56.33,12600.0,35.6631,35.6947,35.5999,35.6315,12600.0
2013-10-24 10:05:00,56.31,56.4,56.31,56.34,30500.0,35.6188,35.6758,35.6188,35.6378,30500.0
2013-10-24 10:10:00,56.33,56.43,56.32,56.36,5900.0,35.6315,35.6947,35.6252,35.6505,5900.0
2013-10-24 10:15:00,56.36,56.37,56.3,56.36,11600.0,35.6505,35.6568,35.6125,35.6505,11600.0
2013-10-24 10:20:00,56.35,56.41,56.34,56.4,9000.0,35.6441,35.6821,35.6378,35.6758,9000.0
2013-10-24 10:25:00,56.39,56.44,56.35,56.41,5000.0,35.6694,35.7011,35.6441,35.6821,5000.0
2013-10-24 10:30:00,56.39,56.4,56.36,56.37,5100.0,35.6694,35.6758,35.6505,35.6568,5100.0
2013-10-24 10:35:00,56.35,56.46,56.35,56.45,10600.0,35.6441,35.7137,35.6441,35.7074,10600.0
2013-10-24 10:40:00,56.4,56.45,56.39,56.44,9900.0,35.6758,35.7074,35.6694,35.7011,9900.0
2013-10-24 10:45:00,56.45,56.54,56.41,56.42,4900.0,35.7074,35.7643,35.6821,35.6884,4900.0
2013-10-24 10:50:00,56.43,56.54,56.43,56.47,7300.0,35.6947,35.7643,35.6947,35.72,7300.0
2013-10-24 10:55:00,56.48,56.56,56.45,56.45,15700.0,35.7264,35.777,35.7074,35.7074,15700.0
2013-10-24 11:00:00,56.46,56.48,56.45,56.47,6900.0,35.7137,35.7264,35.7074,35.72,6900.0
2013-10-24 11:05:00,56.46,56.48,56.45,56.48,6900.0,35.7137,35.7264,35.7074,35.7264,6900.0
2013-10-24 11:10:00,56.46,56.46,56.41,56.44,9600.0,35.7137,35.7137,35.6821,35.7011,9600.0
2013-10-24 11:15:00,56.41,56.46,56.41,56.43,6900.0,35.6821,35.7137,35.6821,35.6947,6900.0
2013-10-24 11:20:00,56.43,56.56,56.43,56.56,10600.0,35.6947,35.777,35.6947,35.777,10600.0
2013-10-24 11:25:00,56.53,56.67,56.53,56.58,14500.0,35.758,35.8465,35.758,35.7896,14500.0
2013-10-24 11:30:00,56.56,56.58,56.51,56.53,3200.0,35.777,35.7896,35.7453,35.758,3200.0
2013-10-24 11:35:00,56.53,56.62,56.53,56.62,4600.0,35.758,35.8149,35.758,35.8149,4600.0
2013-10-24 11:40:00,56.59,56.64,56.59,56.62,4300.0,35.7959,35.8276,35.7959,35.8149,4300.0
2013-10-24 11:45:00,56.61,56.71,56.59,56.7,8600.0,35.8086,35.8718,35.7959,35.8655,8600.0
2013-10-24 11:50:00,56.68,56.7,56.66,56.7,4500.0,35.8529,35.8655,35.8402,35.8655,4500.0
2013-10-24 11:55:00,56.72,56.81,56.72,56.8,12300.0,35.8782,35.9351,35.8782,35.9288,12300.0
2013-10-24 12:00:00,56.78,56.95,56.78,56.91,19300.0,35.9161,36.0237,35.9161,35.9984,19300.0
2013-10-24 12:05:00,56.91,57.11,56.91,57.11,13600.0,35.9984,36.1249,35.9984,36.1249,13600.0
2013-10-24 12:10:00,57.11,57.17,57.08,57.15,9800.0,36.1249,36.1628,36.1059,36.1502,9800.0
2013-10-24 12:15:00,57.13,57.13,56.99,57.01,10800.0,36.1375,36.1375,36.049,36.0616,10800.0
2013-10-24 12:20:00,57.0,57.12,57.0,57.07,6400.0,36.0553,36.1312,36.0553,36.0996,6400.0
2013-10-24 12:25:00,57.06,57.09,57.04,57.08,5800.0,36.0932,36.1122,36.0806,36.1059,5800.0
2013-10-24 12:30:00,57.08,57.08,56.99,57.01,4800.0,36.1059,36.1059,36.049,36.0616,4800.0
2013-10-24 12:35:00,57.01,57.09,57.0,57.09,8800.0,36.0616,36.1122,36.0553,36.1122,8800.0
2013-10-24 12:40:00,57.1,57.11,57.05,57.06,9700.0,36.1185,36.1249,36.0869,36.0932,9700.0
2013-10-24 12:45:00,57.05,57.09,57.0,57.06,9900.0,36.0869,36.1122,36.0553,36.0932,9900.0
2013-10-24 12:50:00,57.05,57.05,57.01,57.03,6500.0,36.0869,36.0869,36.0616,36.0743,6500.0
2013-10-24 12:55:00,57.02,57.07,57.02,57.07,13100.0,36.0679,36.0996,36.0679,36.0996,13100.0
2013-10-24 13:00:00,57.06,57.06,57.0,57.01,6000.0,36.0932,36.0932,36.0553,36.0616,6000.0
2013-10-24 13:05:00,57.01,57.03,57.0,57.01,9100.0,36.0616,36.0743,36.0553,36.0616,9100.0
2013-10-24 13:10:00,57.01,57.06,56.99,57.06,8000.0,36.0616,36.0932,36.049,36.0932,8000.0
2013-10-24 13:15:00,57.05,57.09,57.03,57.09,6600.0,36.0869,36.1122,36.0743,36.1122,6600.0
2013-10-24 13:20:00,57.12,57.15,57.12,57.14,5900.0,36.1312,36.1502,36.1312,36.1438,5900.0
2013-10-24 13:25:00,57.13,57.16,57.09,57.14,11100.0,36.1375,36.1565,36.1122,36.1438,11100.0
2013-10-24 13:30:00,57.14,57.22,57.14,57.16,6900.0,36.1438,36.1944,36.1438,36.1565,6900.0
2013-10-24 13:35:00,57.14,57.23,57.14,57.18,11600.0,36.1438,36.2008,36.1438,36.1691,11600.0
2013-10-24 13:40:00,57.16,57.19,57.13,57.16,13600.0,36.1565,36.1755,36.1375,36.1565,13600.0
2013-10-24 13:45:00,57.14,57.19,57.14,57.18,4000.0,36.1438,36.1755,36.1438,36.1691,4000.0
2013-10-24 13:50:00,57.18,57.22,57.16,57.2,6400.0,36.1691,36.1944,36.1565,36.1818,6400.0
2013-10-24 13:55:00,57.22,57.25,57.2,57.25,4600.0,36.1944,36.2134,36.1818,36.2134,4600.0
2013-10-24 14:00:00,57.24,57.25,57.16,57.2,9500.0,36.2071,36.2134,36.1565,36.1818,9500.0
2013-10-24 14:05:00,57.2,57.21,57.16,57.16,2900.0,36.1818,36.1881,36.1565,36.1565,2900.0
2013-10-24 14:10:00,57.16,57.19,57.12,57.17,15000.0,36.1565,36.1755,36.1312,36.1628,15000.0
2013-10-24 14:15:00,57.17,57.19,57.15,57.15,2200.0,36.1628,36.1755,36.1502,36.1502,2200.0
2013-10-24 14:20:00,57.15,57.16,57.12,57.16,6300.0,36.1502,36.1565,36.1312,36.1565,6300.0
2013-10-24 14:25:00,57.15,57.16,57.11,57.13,7700.0,36.1502,36.1565,36.1249,36.1375,7700.0
2013-10-24 14:30:00,57.13,57.14,57.08,57.13,14300.0,36.1375,36.1438,36.1059,36.1375,14300.0
2013-10-24 14:35:00,57.13,57.16,57.11,57.14,8000.0,36.1375,36.1565,36.1249,36.1438,8000.0
2013-10-24 14:40:00,57.14,57.18,57.13,57.15,6000.0,36.1438,36.1691,36.1375,36.1502,6000.0
2013-10-24 14:45:00,57.15,57.16,57.1,57.11,6100.0,36.1502,36.1565,36.1185,36.1249,6100.0
2013-10-24 14:50:00,57.12,57.2,57.09,57.2,12300.0,36.1312,36.1818,36.1122,36.1818,12300.0
2013-10-24 14:55:00,57.18,57.2,57.17,57.19,6000.0,36.1691,36.1818,36.1628,36.1755,6000.0
2013-10-24 15:00:00,57.17,57.17,57.12,57.13,2100.0,36.1628,36.1628,36.1312,36.1375,2100.0
2013-10-24 15:05:00,57.12,57.14,57.11,57.11,4400.0,36.1312,36.1438,36.1249,36.1249,4400.0
2013-10-24 15:10:00,57.13,57.14,57.12,57.12,4300.0,36.1375,36.1438,36.1312,36.1312,4300.0
2013-10-24 15:15:00,57.11,57.13,57.11,57.13,6500.0,36.1249,36.1375,36.1249,36.1375,6500.0
2013-10-24 15:20:00,57.13,57.13,57.1,57.11,7700.0,36.1375,36.1375,36.1185,36.1249,7700.0
2013-10-24 15:25:00,57.12,57.14,57.09,57.12,13400.0,36.1312,36.1438,36.1122,36.1312,13400.0
2013-10-24 15:30:00,57.11,57.14,57.08,57.13,21300.0,36.1249,36.1438,36.1059,36.1375,21300.0
2013-10-24 15:35:00,57.13,57.18,57.11,57.18,22900.0,36.1375,36.1691,36.1249,36.1691,22900.0
2013-10-24 15:40:00,57.18,57.24,57.18,57.2,15700.0,36.1691,36.2071,36.1691,36.1818,15700.0
2013-10-24 15:45:00,57.22,57.27,57.22,57.25,24800.0,36.1944,36.2261,36.1944,36.2134,24800.0
2013-10-24 15:50:00,57.26,57.26,57.19,57.19,21400.0,36.2198,36.2198,36.1755,36.1755,21400.0
2013-10-24 15:55:00,57.17,57.28,57.15,57.22,88000.0,36.1628,36.2324,36.1502,36.1944,88000.0
2013-10-25 09:30:00,57.3,57.43,56.99,57.34,8500.0,36.2451,36.3273,36.049,36.2704,8500.0
2013-10-25 09:35:00,57.29,57.36,57.08,57.11,7400.0,36.2387,36.283,36.1059,36.1249,7400.0
2013-10-25 09:40:00,57.14,57.39,57.14,57.15,5600.0,36.1438,36.302,36.1438,36.1502,5600.0
2013-10-25 09:45:00,57.18,57.29,57.14,57.29,13400.0,36.1691,36.2387,36.1438,36.2387,13400.0
2013-10-25 09:50:00,57.23,57.32,57.23,57.29,4400.0,36.2008,36.2577,36.2008,36.2387,4400.0
2013-10-25 09:55:00,57.31,57.31,57.15,57.23,12400.0,36.2514,36.2514,36.1502,36.2008,12400.0
2013-10-25 10:00:00,57.25,57.3,57.15,57.17,11600.0,36.2134,36.2451,36.1502,36.1628,11600.0
2013-10-25 10:05:00,57.16,57.25,57.15,57.21,7600.0,36.1565,36.2134,36.1502,36.1881,7600.0
2013-10-25 10:10:00,57.18,57.2,57.0,57.06,3600.0,36.1691,36.1818,36.0553,36.0932,3600.0
2013-10-25 10:15:00,57.07,57.24,57.05,57.16,283500.0,36.0996,36.2071,36.0869,36.1565,283500.0
2013-10-25 10:20:00,57.12,57.23,57.12,57.18,7000.0,36.1312,36.2008,36.1312,36.1691,7000.0
2013-10-25 10:25:00,57.15,57.21,57.14,57.19,22000.0,36.1502,36.1881,36.1438,36.1755,22000.0
2013-10-25 10:30:00,57.19,57.25,57.16,57.19,4000.0,36.1755,36.2134,36.1565,36.1755,4000.0
2013-10-25 10:35:00,57.2,57.25,57.16,57.19,8400.0,36.1818,36.2134,36.1565,36.1755,8400.0
2013-10-25 10:40:00,57.21,57.31,57.19,57.23,8600.0,36.1881,36.2514,36.1755,36.2008,8600.0
2013-10-25 10:45:00,57.25,57.26,57.09,57.19,17000.0,36.2134,36.2198,36.1122,36.1755,17000.0
2013-10-25 10:50:00,57.19,57.41,57.19,57.35,6500.0,36.1755,36.3146,36.1755,36.2767,6500.0
2013-10-25 10:55:00,57.29,57.34,57.2,57.34,4300.0,36.2387,36.2704,36.1818,36.2704,4300.0
2013-10-25 11:00:00,57.32,57.38,57.28,57.31,4900.0,36.2577,36.2957,36.2324,36.2514,4900.0
2013-10-25 11:05:00,57.31,57.35,57.23,57.34,12800.0,36.2514,36.2767,36.2008,36.2704,12800.0
2013-10-25 11:10:00,57.3,57.35,57.23,57.35,1900.0,36.2451,36.2767,36.2008,36.2767,1900.0
2013-10-25 11:15:00,57.3,57.35,57.29,57.32,6500.0,36.2451,36.2767,36.2387,36.2577,6500.0
2013-10-25 11:20:00,57.28,57.36,57.26,57.3,30100.0,36.2324,36.283,36.2198,36.2451,30100.0
2013-10-25 11:25:00,57.33,57.36,57.28,57.3,2200.0,36.264,36.283,36.2324,36.2451,2200.0
2013-10-25 11:30:00,57.34,57.34,57.28,57.29,8900.0,36.2704,36.2704,36.2324,36.2387,8900.0
2013-10-25 11:35:00,57.3,57.41,57.26,57.28,6800.0,36.2451,36.3146,36.2198,36.2324,6800.0
2013-10-25 11:40:00,57.3,57.36,57.27,57.29,5300.0,36.2451,36.283,36.2261,36.2387,5300.0
2013-10-25 11:45:00,57.3,57.34,57.28,57.28,5400.0,36.2451,36.2704,36.2324,36.2324,5400.0
2013-10-25 11:50:00,57.32,57.37,57.28,57.32,15300.0,36.2577,36.2893,36.2324,36.2577,15300.0
2013-10-25 11:55:00,57.33,57.5,57.32,57.5,4100.0,36.264,36.3716,36.2577,36.3716,4100.0
2013-10-25 12:00:00,57.51,57.55,57.42,57.42,5800.0,36.3779,36.4032,36.321,36.321,5800.0
2013-10-25 12:05:00,57.39,57.4,57.33,57.4,4400.0,36.302,36.3083,36.264,36.3083,4400.0
2013-10-25 12:10:00,57.39,57.39,57.32,57.33,2800.0,36.302,36.302,36.2577,36.264,2800.0
2013-10-25 12:15:00,57.39,57.42,57.36,57.38,5100.0,36.302,36.321,36.283,36.2957,5100.0
2013-10-25 12:20:00,57.37,57.4,57.3,57.33,4200.0,36.2893,36.3083,36.2451,36.264,4200.0
2013-10-25 12:25:00,57.31,57.4,57.31,57.38,5400.0,36.2514,36.3083,36.2514,36.2957,5400.0
2013-10-25 12:30:00,57.38,57.41,57.38,57.38,4200.0,36.2957,36.3146,36.2957,36.2957,4200.0
2013-10-25 12:35:00,57.39,57.42,57.39,57.39,1500.0,36.302,36.321,36.302,36.302,1500.0
2013-10-25 12:40:00,57.42,57.42,57.39,57.4,8100.0,36.321,36.321,36.302,36.3083,8100.0
2013-10-25 12:45:00,57.4,57.5,57.39,57.5,4500.0,36.3083,36.3716,36.302,36.3716,4500.0
2013-10-25 12:50:00,57.48,57.52,57.48,57.5,9000.0,36.3589,36.3842,36.3589,36.3716,9000.0
2013-10-25 12:55:00,57.49,57.65,57.49,57.61,9500.0,36.3652,36.4664,36.3652,36.4411,9500.0
2013-10-25 13:00:00,57.61,57.66,57.59,57.64,3900.0,36.4411,36.4728,36.4285,36.4601,3900.0
2013-10-25 13:05:00,57.64,57.69,57.58,57.58,10500.0,36.4601,36.4917,36.4222,36.4222,10500.0
2013-10-25 13:10:00,57.62,57.66,57.6,57.61,9500.0,36.4475,36.4728,36.4348,36.4411,9500.0
2013-10-25 13:15:00,57.65,57.7,57.62,57.7,6900.0,36.4664,36.4981,36.4475,36.4981,6900.0
2013-10-25 13:20:00,57.71,57.71,57.66,57.71,2500.0,36.5044,36.5044,36.4728,36.5044,2500.0
2013-10-25 13:25:00,57.71,57.77,57.65,57.68,54200.0,36.5044,36.5424,36.4664,36.4854,54200.0
2013-10-25 13:30:00,57.68,57.79,57.67,57.76,8900.0,36.4854,36.555,36.4791,36.536,8900.0
2013-10-25 13:35:00,57.73,57.9,57.73,57.9,3900.0,36.517,36.6246,36.517,36.6246,3900.0
2013-10-25 13:40:00,57.9,57.91,57.86,57.89,7100.0,36.6246,36.6309,36.5993,36.6183,7100.0
2013-10-25 13:45:00,57.88,57.95,57.88,57.94,5600.0,36.6119,36.6562,36.6119,36.6499,5600.0
2013-10-25 13:50:00,57.95,57.97,57.9,57.96,7900.0,36.6562,36.6689,36.6246,36.6625,7900.0
2013-10-25 13:55:00,57.93,57.95,57.89,57.93,2600.0,36.6436,36.6562,36.6183,36.6436,2600.0
2013-10-25 14:00:00,57.93,57.98,57.92,57.97,9400.0,36.6436,36.6752,36.6372,36.6689,9400.0
2013-10-25 14:05:00,57.96,58.1,57.96,58.07,7800.0,36.6625,36.7511,36.6625,36.7321,7800.0
2013-10-25 14:10:00,58.06,58.08,58.04,58.04,5600.0,36.7258,36.7384,36.7131,36.7131,5600.0
2013-10-25 14:15:00,58.04,58.08,58.03,58.07,14500.0,36.7131,36.7384,36.7068,36.7321,14500.0
2013-10-25 14:20:00,58.08,58.08,58.03,58.03,6300.0,36.7384,36.7384,36.7068,36.7068,6300.0
2013-10-25 14:25:00,58.02,58.05,57.96,57.96,7100.0,36.7005,36.7195,36.6625,36.6625,7100.0
2013-10-25 14:30:00,57.97,57.97,57.88,57.89,9000.0,36.6689,36.6689,36.6119,36.6183,9000.0
2013-10-25 14:35:00,57.89,57.92,57.86,57.91,6000.0,36.6183,36.6372,36.5993,36.6309,6000.0
2013-10-25 14:40:00,57.91,57.97,57.88,57.94,5900.0,36.6309,36.6689,36.6119,36.6499,5900.0
2013-10-25 14:45:00,57.93,57.94,57.89,57.9,2900.0,36.6436,36.6499,36.6183,36.6246,2900.0
2013-10-25 14:50:00,57.9,57.94,57.89,57.93,4700.0,36.6246,36.6499,36.6183,36.6436,4700.0
2013-10-25 14:55:00,57.95,57.95,57.86,57.89,6400.0,36.6562,36.6562,36.5993,36.6183,6400.0
2013-10-25 15:00:00,57.92,57.92,57.85,57.86,5700.0,36.6372,36.6372,36.593,36.5993,5700.0
2013-10-25 15:05:00,57.86,57.86,57.79,57.8,5300.0,36.5993,36.5993,36.555,36.5613,5300.0
2013-10-25 15:10:00,57.81,57.87,57.81,57.81,6100.0,36.5677,36.6056,36.5677,36.5677,6100.0
2013-10-25 15:15:00,57.82,57.83,57.74,57.78,60300.0,36.574,36.5803,36.5234,36.5487,60300.0
2013-10-25 15:20:00,57.79,57.79,57.71,57.72,4300.0,36.555,36.555,36.5044,36.5107,4300.0
2013-10-25 15:25:00,57.74,57.75,57.69,57.71,10800.0,36.5234,36.5297,36.4917,36.5044,10800.0
2013-10-25 15:30:00,57.7,57.77,57.7,57.74,16100.0,36.4981,36.5424,36.4981,36.5234,16100.0
2013-10-25 15:35:00,57.75,57.79,57.73,57.75,8400.0,36.5297,36.555,36.517,36.5297,8400.0
2013-10-25 15:40:00,57.77,57.77,57.71,57.75,8000.0,36.5424,36.5424,36.5044,36.5297,8000.0
2013-10-25 15:45:00,57.77,57.91,57.76,57.89,25900.0,36.5424,36.6309,36.536,36.6183,25900.0
2013-10-25 15:50:00,57.89,57.91,57.86,57.91,30700.0,36.6183,36.6309,36.5993,36.6309,30700.0
2013-10-25 15:55:00,57.9,57.95,57.87,57.93,52400.0,36.6246,36.6562,36.6056,36.6436,52400.0
2013-10-28 09:30:00,57.8,57.8,57.43,57.53,8300.0,36.5613,36.5613,36.3273,36.3905,8300.0
2013-10-28 09:35:00,57.54,57.7,57.43,57.57,3500.0,36.3969,36.4981,36.3273,36.4158,3500.0
2013-10-28 09:40:00,57.46,57.5,57.16,57.3,4900.0,36.3463,36.3716,36.1565,36.2451,4900.0
2013-10-28 09:45:00,57.3,57.47,57.23,57.46,10500.0,36.2451,36.3526,36.2008,36.3463,10500.0
2013-10-28 09:50:00,57.43,57.44,57.19,57.28,4400.0,36.3273,36.3336,36.1755,36.2324,4400.0
2013-10-28 09:55:00,57.32,57.56,57.31,57.56,6600.0,36.2577,36.4095,36.2514,36.4095,6600.0
2013-10-28 10:00:00,57.61,57.62,57.34,57.34,5100.0,36.4411,36.4475,36.2704,36.2704,5100.0
2013-10-28 10:05:00,57.34,57.43,57.3,57.43,8300.0,36.2704,36.3273,36.2451,36.3273,8300.0
2013-10-28 10:10:00,57.43,57.48,57.39,57.46,3200.0,36.3273,36.3589,36.302,36.3463,3200.0
2013-10-28 10:15:00,57.43,57.52,57.39,57.5,11300.0,36.3273,36.3842,36.302,36.3716,11300.0
2013-10-28 10:20:00,57.5,57.56,57.43,57.45,7900.0,36.3716,36.4095,36.3273,36.3399,7900.0
2013-10-28 10:25:00,57.46,57.46,57.31,57.39,14600.0,36.3463,36.3463,36.2514,36.302,14600.0
2013-10-28 10:30:00,57.35,57.44,57.35,57.43,108900.0,36.2767,36.3336,36.2767,36.3273,108900.0
2013-10-28 10:35:00,57.43,57.45,57.25,57.25,46300.0,36.3273,36.3399,36.2134,36.2134,46300.0
2013-10-28 10:40:00,57.27,57.54,57.22,57.49,30400.0,36.2261,36.3969,36.1944,36.3652,30400.0
2013-10-28 10:45:00,57.48,57.72,57.48,57.63,25900.0,36.3589,36.5107,36.3589,36.4538,25900.0
2013-10-28 10:50:00,57.63,57.72,57.62,57.66,12000.0,36.4538,36.5107,36.4475,36.4728,12000.0
2013-10-28 10:55:00,57.66,57.73,57.58,57.7,18200.0,36.4728,36.517,36.4222,36.4981,18200.0
2013-10-28 11:00:00,57.67,57.72,57.59,57.7,13100.0,36.4791,36.5107,36.4285,36.4981,13100.0
2013-10-28 11:05:00,57.68,57.72,57.63,57.69,15100.0,36.4854,36.5107,36.4538,36.4917,15100.0
2013-10-28 11:10:00,57.65,57.71,57.62,57.64,17500.0,36.4664,36.5044,36.4475,36.4601,17500.0
2013-10-28 11:15:00,57.65,57.69,57.55,57.57,6700.0,36.4664,36.4917,36.4032,36.4158,6700.0
2013-10-28 11:20:00,57.56,57.59,57.49,57.49,800.0,36.4095,36.4285,36.3652,36.3652,800.0
2013-10-28 11:25:00,57.5,57.6,57.45,57.6,15000.0,36.3716,36.4348,36.3399,36.4348,15000.0
2013-10-28 11:30:00,57.6,57.64,57.5,57.62,18400.0,36.4348,36.4601,36.3716,36.4475,18400.0
2013-10-28 11:35:00,57.6,57.64,57.56,57.56,102100.0,36.4348,36.4601,36.4095,36.4095,102100.0
2013-10-28 11:40:00,57.59,57.74,57.53,57.72,20400.0,36.4285,36.5234,36.3905,36.5107,20400.0
2013-10-28 11:45:00,57.72,57.85,57.72,57.75,8000.0,36.5107,36.593,36.5107,36.5297,8000.0
2013-10-28 11:50:00,57.73,57.85,57.68,57.74,7800.0,36.517,36.593,36.4854,36.5234,7800.0
2013-10-28 11:55:00,57.74,57.75,57.64,57.64,5600.0,36.5234,36.5297,36.4601,36.4601,5600.0
2013-10-28 12:00:00,57.65,57.74,57.63,57.73,7000.0,36.4664,36.5234,36.4538,36.517,7000.0
2013-10-28 12:05:00,57.71,57.8,57.71,57.76,3400.0,36.5044,36.5613,36.5044,36.536,3400.0
2013-10-28 12:10:00,57.75,57.85,57.75,57.76,10400.0,36.5297,36.593,36.5297,36.536,10400.0
2013-10-28 12:15:00,57.72,57.78,57.72,57.77,4300.0,36.5107,36.5487,36.5107,36.5424,4300.0
2013-10-28 12:20:00,57.75,57.8,57.75,57.78,3900.0,36.5297,36.5613,36.5297,36.5487,3900.0
2013-10-28 12:25:00,57.76,57.76,57.7,57.71,2100.0,36.536,36.536,36.4981,36.5044,2100.0
2013-10-28 12:30:00,57.69,57.71,57.6,57.6,4300.0,36.4917,36.5044,36.4348,36.4348,4300.0
2013-10-28 12:35:00,57.61,57.61,57.57,57.57,5100.0,36.4411,36.4411,36.4158,36.4158,5100.0
2013-10-28 12:40:00,57.59,57.6,57.56,57.56,2300.0,36.4285,36.4348,36.4095,36.4095,2300.0
2013-10-28 12:45:00,57.6,57.61,57.53,57.61,3100.0,36.4348,36.4411,36.3905,36.4411,3100.0
2013-10-28 12:50:00,57.61,57.64,57.59,57.6,7500.0,36.4411,36.4601,36.4285,36.4348,7500.0
2013-10-28 12:55:00,57.6,57.73,57.6,57.72,21800.0,36.4348,36.517,36.4348,36.5107,21800.0
2013-10-28 13:00:00,57.74,57.77,57.68,57.72,5500.0,36.5234,36.5424,36.4854,36.5107,5500.0
2013-10-28 13:05:00,57.69,57.83,57.69,57.8,8900.0,36.4917,36.5803,36.4917,36.5613,8900.0
2013-10-28 13:10:00,57.8,57.82,57.79,57.79,2200.0,36.5613,36.574,36.555,36.555,2200.0
2013-10-28 13:15:00,57.77,57.8,57.75,57.78,4200.0,36.5424,36.5613,36.5297,36.5487,4200.0
2013-10-28 13:20:00,57.77,57.79,57.75,57.75,4300.0,36.5424,36.555,36.5297,36.5297,4300.0
2013-10-28 13:25:00,57.77,57.77,57.73,57.74,1600.0,36.5424,36.5424,36.517,36.5234,1600.0
2013-10-28 13:30:00,57.75,57.75,57.68,57.71,6300.0,36.5297,36.5297,36.4854,36.5044,6300.0
2013-10-28 13:35:00,57.71,57.73,57.67,57.73,2600.0,36.5044,36.517,36.4791,36.517,2600.0
2013-10-28 13:40:00,57.71,57.71,57.68,57.68,1500.0,36.5044,36.5044,36.4854,36.4854,1500.0
2013-10-28 13:45:00,57.7,57.75,57.69,57.72,4200.0,36.4981,36.5297,36.4917,36.5107,4200.0
2013-10-28 13:50:00,57.7,57.72,57.68,57.69,3300.0,36.4981,36.5107,36.4854,36.4917,3300.0
2013-10-28 13:55:00,57.68,57.68,57.61,57.62,6700.0,36.4854,36.4854,36.4411,36.4475,6700.0
2013-10-28 14:00:00,57.6,57.67,57.59,57.62,5700.0,36.4348,36.4791,36.4285,36.4475,5700.0
2013-10-28 14:05:00,57.64,57.75,57.64,57.73,8800.0,36.4601,36.5297,36.4601,36.517,8800.0
2013-10-28 14:10:00,57.72,57.74,57.67,57.69,5300.0,36.5107,36.5234,36.4791,36.4917,5300.0
2013-10-28 14:15:00,57.72,57.77,57.69,57.74,56600.0,36.5107,36.5424,36.4917,36.5234,56600.0
2013-10-28 14:20:00,57.74,57.86,57.74,57.85,5500.0,36.5234,36.5993,36.5234,36.593,5500.0
2013-10-28 14:25:00,57.84,57.84,57.81,57.83,9000.0,36.5866,36.5866,36.5677,36.5803,9000.0
2013-10-28 14:30:00,57.83,57.93,57.82,57.85,11700.0,36.5803,36.6436,36.574,36.593,11700.0
2013-10-28 14:35:00,57.85,57.94,57.83,57.94,47700.0,36.593,36.6499,36.5803,36.6499,47700.0
2013-10-28 14:40:00,57.93,58.0,57.92,58.0,40200.0,36.6436,36.6878,36.6372,36.6878,40200.0
2013-10-28 14:45:00,58.0,58.0,57.96,57.97,7100.0,36.6878,36.6878,36.6625,36.6689,7100.0
2013-10-28 14:50:00,57.95,58.0,57.91,57.96,95700.0,36.6562,36.6878,36.6309,36.6625,95700.0
2013-10-28 14:55:00,57.94,58.04,57.94,57.97,57800.0,36.6499,36.7131,36.6499,36.6689,57800.0
2013-10-28 15:00:00,57.97,58.0,57.92,58.0,8100.0,36.6689,36.6878,36.6372,36.6878,8100.0
2013-10-28 15:05:00,58.0,58.02,57.99,58.0,12900.0,36.6878,36.7005,36.6815,36.6878,12900.0
2013-10-28 15:10:00,58.01,58.02,57.97,58.01,17000.0,36.6942,36.7005,36.6689,36.6942,17000.0
2013-10-28 15:15:00,58.0,58.02,57.98,58.01,10500.0,36.6878,36.7005,36.6752,36.6942,10500.0
2013-10-28 15:20:00,58.0,58.02,57.99,58.02,12200.0,36.6878,36.7005,36.6815,36.7005,12200.0
2013-10-28 15:25:00,58.01,58.05,58.01,58.05,12600.0,36.6942,36.7195,36.6942,36.7195,12600.0
2013-10-28 15:30:00,58.05,58.06,58.01,58.05,31500.0,36.7195,36.7258,36.6942,36.7195,31500.0
2013-10-28 15:35:00,58.05,58.1,58.04,58.1,62200.0,36.7195,36.7511,36.7131,36.7511,62200.0
2013-10-28 15:40:00,58.1,58.22,58.04,58.2,61700.0,36.7511,36.827,36.7131,36.8143,61700.0
2013-10-28 15:45:00,58.22,58.24,58.17,58.2,75400.0,36.827,36.8396,36.7954,36.8143,75400.0
2013-10-28 15:50:00,58.2,58.24,58.19,58.22,40800.0,36.8143,36.8396,36.808,36.827,40800.0
2013-10-28 15:55:00,58.23,58.35,58.2,58.26,124400.0,36.8333,36.9092,36.8143,36.8523,124400.0
2013-10-29 09:30:00,58.2,58.23,57.86,57.95,14200.0,36.8143,36.8333,36.5993,36.6562,14200.0
2013-10-29 09:35:00,57.94,57.94,57.26,57.33,14600.0,36.6499,36.6499,36.2198,36.264,14600.0
2013-10-29 09:40:00,57.46,57.76,57.33,57.5,25600.0,36.3463,36.536,36.264,36.3716,25600.0
2013-10-29 09:45:00,57.53,57.7,57.41,57.66,86500.0,36.3905,36.4981,36.3146,36.4728,86500.0
2013-10-29 09:50:00,57.67,57.91,57.62,57.91,13600.0,36.4791,36.6309,36.4475,36.6309,13600.0
2013-10-29 09:55:00,57.91,57.96,57.8,57.82,15200.0,36.6309,36.6625,36.5613,36.574,15200.0
2013-10-29 10:00:00,57.88,58.0,57.79,57.95,47200.0,36.6119,36.6878,36.555,36.6562,47200.0
2013-10-29 10:05:00,57.94,58.01,57.73,57.8,34600.0,36.6499,36.6942,36.517,36.5613,34600.0
2013-10-29 10:10:00,57.78,57.8,57.61,57.71,10600.0,36.5487,36.5613,36.4411,36.5044,10600.0
2013-10-29 10:15:00,57.68,57.92,57.62,57.92,42900.0,36.4854,36.6372,36.4475,36.6372,42900.0
2013-10-29 10:20:00,57.92,58.04,57.87,57.99,7200.0,36.6372,36.7131,36.6056,36.6815,7200.0
2013-10-29 10:25:00,57.99,58.0,57.83,57.83,7800.0,36.6815,36.6878,36.5803,36.5803,7800.0
2013-10-29 10:30:00,57.85,57.96,57.71,57.71,42000.0,36.593,36.6625,36.5044,36.5044,42000.0
2013-10-29 10:35:00,57.69,57.89,57.69,57.81,24300.0,36.4917,36.6183,36.4917,36.5677,24300.0
2013-10-29 10:40:00,57.82,57.83,57.69,57.73,10700.0,36.574,36.5803,36.4917,36.517,10700.0
2013-10-29 10:45:00,57.74,57.9,57.74,57.9,15800.0,36.5234,36.6246,36.5234,36.6246,15800.0
2013-10-29 10:50:00,57.86,57.97,57.84,57.96,10400.0,36.5993,36.6689,36.5866,36.6625,10400.0
2013-10-29 10:55:00,57.95,57.96,57.79,57.79,9600.0,36.6562,36.6625,36.555,36.555,9600.0
2013-10-29 11:00:00,57.8,57.96,57.79,57.84,40300.0,36.5613,36.6625,36.555,36.5866,40300.0
2013-10-29 11:05:00,57.83,57.84,57.66,57.81,58200.0,36.5803,36.5866,36.4728,36.5677,58200.0
2013-10-29 11:10:00,57.81,57.9,57.77,57.82,15400.0,36.5677,36.6246,36.5424,36.574,15400.0
2013-10-29 11:15:00,57.84,57.94,57.81,57.93,10000.0,36.5866,36.6499,36.5677,36.6436,10000.0
2013-10-29 11:20:00,57.91,57.95,57.79,57.95,12500.0,36.6309,36.6562,36.555,36.6562,12500.0
2013-10-29 11:25:00,57.94,57.97,57.85,57.94,5600.0,36.6499,36.6689,36.593,36.6499,5600.0
2013-10-29 11:30:00,57.91,58.0,57.86,57.97,17900.0,36.6309,36.6878,36.5993,36.6689,17900.0
2013-10-29 11:35:00,57.95,57.98,57.85,57.85,6700.0,36.6562,36.6752,36.593,36.593,6700.0
2013-10-29 11:40:00,57.87,57.96,57.81,57.87,24800.0,36.6056,36.6625,36.5677,36.6056,24800.0
2013-10-29 11:45:00,57.88,57.95,57.83,57.94,9000.0,36.6119,36.6562,36.5803,36.6499,9000.0
2013-10-29 11:50:00,57.9,57.91,57.81,57.81,8600.0,36.6246,36.6309,36.5677,36.5677,8600.0
2013-10-29 11:55:00,57.82,57.91,57.79,57.83,12200.0,36.574,36.6309,36.555,36.5803,12200.0
2013-10-29 12:00:00,57.85,57.9,57.77,57.83,10800.0,36.593,36.6246,36.5424,36.5803,10800.0
2013-10-29 12:05:00,57.84,57.88,57.78,57.87,13200.0,36.5866,36.6119,36.5487,36.6056,13200.0
2013-10-29 12:10:00,57.85,57.92,57.81,57.9,8600.0,36.593,36.6372,36.5677,36.6246,8600.0
2013-10-29 12:15:00,57.89,57.93,57.88,57.93,5300.0,36.6183,36.6436,36.6119,36.6436,5300.0
2013-10-29 12:20:00,57.94,58.0,57.92,57.96,16700.0,36.6499,36.6878,36.6372,36.6625,16700.0
2013-10-29 12:25:00,57.94,57.94,57.88,57.94,9300.0,36.6499,36.6499,36.6119,36.6499,9300.0
2013-10-29 12:30:00,57.93,57.98,57.84,57.94,7700.0,36.6436,36.6752,36.5866,36.6499,7700.0
2013-10-29 12:35:00,57.96,58.02,57.9,57.94,10600.0,36.6625,36.7005,36.6246,36.6499,10600.0
2013-10-29 12:40:00,57.96,58.02,57.96,57.97,6700.0,36.6625,36.7005,36.6625,36.6689,6700.0
2013-10-29 12:45:00,57.96,58.02,57.89,57.99,8400.0,36.6625,36.7005,36.6183,36.6815,8400.0
2013-10-29 12:50:00,58.01,58.04,57.97,58.02,11000.0,36.6942,36.7131,36.6689,36.7005,11000.0
2013-10-29 12:55:00,58.0,58.02,57.97,58.0,9500.0,36.6878,36.7005,36.6689,36.6878,9500.0
2013-10-29 13:00:00,58.0,58.02,57.9,57.96,8300.0,36.6878,36.7005,36.6246,36.6625,8300.0
2013-10-29 13:05:00,57.95,57.97,57.91,57.97,10300.0,36.6562,36.6689,36.6309,36.6689,10300.0
2013-10-29 13:10:00,57.96,57.99,57.92,57.95,9800.0,36.6625,36.6815,36.6372,36.6562,9800.0
2013-10-29 13:15:00,57.93,57.99,57.92,57.92,5200.0,36.6436,36.6815,36.6372,36.6372,5200.0
2013-10-29 13:20:00,57.92,57.96,57.85,57.9,10300.0,36.6372,36.6625,36.593,36.6246,10300.0
2013-10-29 13:25:00,57.88,57.94,57.88,57.91,9700.0,36.6119,36.6499,36.6119,36.6309,9700.0
2013-10-29 13:30:00,57.92,57.92,57.86,57.89,31200.0,36.6372,36.6372,36.5993,36.6183,31200.0
2013-10-29 13:35:00,57.87,57.89,57.8,57.82,8800.0,36.6056,36.6183,36.5613,36.574,8800.0
2013-10-29 13:40:00,57.8,57.84,57.79,57.79,7100.0,36.5613,36.5866,36.555,36.555,7100.0
2013-10-29 13:45:00,57.79,57.84,57.77,57.79,12500.0,36.555,36.5866,36.5424,36.555,12500.0
2013-10-29 13:50:00,57.8,57.86,57.79,57.82,10300.0,36.5613,36.5993,36.555,36.574,10300.0
2013-10-29 13:55:00,57.81,57.86,57.78,57.78,13000.0,36.5677,36.5993,36.5487,36.5487,13000.0
2013-10-29 14:00:00,57.79,57.84,57.78,57.79,11600.0,36.555,36.5866,36.5487,36.555,11600.0
2013-10-29 14:05:00,57.79,57.86,57.79,57.79,14500.0,36.555,36.5993,36.555,36.555,14500.0
2013-10-29 14:10:00,57.8,57.81,57.73,57.79,17700.0,36.5613,36.5677,36.517,36.555,17700.0
2013-10-29 14:15:00,57.79,57.86,57.77,57.85,14000.0,36.555,36.5993,36.5424,36.593,14000.0
2013-10-29 14:20:00,57.84,57.84,57.68,57.7,11800.0,36.5866,36.5866,36.4854,36.4981,11800.0
2013-10-29 14:25:00,57.7,57.98,57.7,57.83,36400.0,36.4981,36.6752,36.4981,36.5803,36400.0
2013-10-29 14:30:00,57.83,57.95,57.82,57.84,21000.0,36.5803,36.6562,36.574,36.5866,21000.0
2013-10-29 14:35:00,57.85,57.89,57.82,57.83,13500.0,36.593,36.6183,36.574,36.5803,13500.0
2013-10-29 14:40:00,57.83,57.95,57.83,57.94,16700.0,36.5803,36.6562,36.5803,36.6499,16700.0
2013-10-29 14:45:00,57.94,57.96,57.86,57.88,11300.0,36.6499,36.6625,36.5993,36.6119,11300.0
2013-10-29 14:50:00,57.88,57.88,57.81,57.83,11800.0,36.6119,36.6119,36.5677,36.5803,11800.0
2013-10-29 14:55:00,57.83,57.88,57.8,57.81,10500.0,36.5803,36.6119,36.5613,36.5677,10500.0
2013-10-29 15:00:00,57.8,57.85,57.78,57.78,15100.0,36.5613,36.593,36.5487,36.5487,15100.0
2013-10-29 15:05:00,57.79,57.86,57.79,57.83,16800.0,36.555,36.5993,36.555,36.5803,16800.0
2013-10-29 15:10:00,57.83,57.83,57.72,57.73,22400.0,36.5803,36.5803,36.5107,36.517,22400.0
2013-10-29 15:15:00,57.73,57.86,57.72,57.85,25700.0,36.517,36.5993,36.5107,36.593,25700.0
2013-10-29 15:20:00,57.85,57.85,57.77,57.8,27300.0,36.593,36.593,36.5424,36.5613,27300.0
2013-10-29 15:25:00,57.8,57.85,57.8,57.83,23400.0,36.5613,36.593,36.5613,36.5803,23400.0
2013-10-29 15:30:00,57.83,58.0,57.82,57.92,43800.0,36.5803,36.6878,36.574,36.6372,43800.0
2013-10-29 15:35:00,57.89,57.94,57.87,57.93,24100.0,36.6183,36.6499,36.6056,36.6436,24100.0
2013-10-29 15:40:00,57.92,58.0,57.9,58.0,18500.0,36.6372,36.6878,36.6246,36.6878,18500.0
2013-10-29 15:45:00,58.0,58.1,57.99,58.06,40000.0,36.6878,36.7511,36.6815,36.7258,40000.0
2013-10-29 15:50:00,58.06,58.12,58.05,58.09,47600.0,36.7258,36.7637,36.7195,36.7448,47600.0
2013-10-29 15:55:00,58.08,58.09,57.98,58.0,65500.0,36.7384,36.7448,36.6752,36.6878,65500.0
2013-10-30 09:30:00,53.0,53.0,51.24,51.25,236100.0,33.5251,33.5251,32.4118,32.4181,236100.0
2013-10-30 09:35:00,51.25,51.83,51.08,51.37,276800.0,32.4181,32.785,32.3106,32.494,276800.0
2013-10-30 09:40:00,51.36,51.37,50.73,50.75,392800.0,32.4877,32.494,32.0892,32.1019,392800.0
2013-10-30 09:45:00,50.75,50.87,50.12,50.28,622700.0,32.1019,32.1778,31.7034,31.8046,622700.0
2013-10-30 09:50:00,50.29,51.49,50.2,50.31,505200.0,31.8109,32.5699,31.754,31.8235,505200.0
2013-10-30 09:55:00,50.3,50.52,50.16,50.45,192100.0,31.8172,31.9564,31.7287,31.9121,192100.0
2013-10-30 10:00:00,50.46,50.78,50.24,50.57,238300.0,31.9184,32.1208,31.7793,31.988,238300.0
2013-10-30 10:05:00,50.58,50.84,50.48,50.76,452400.0,31.9943,32.1588,31.9311,32.1082,452400.0
2013-10-30 10:10:00,50.79,51.07,50.6,50.61,180300.0,32.1272,32.3043,32.007,32.0133,180300.0
2013-10-30 10:15:00,50.6,50.6,49.82,50.03,288700.0,32.007,32.007,31.5136,31.6464,288700.0
2013-10-30 10:20:00,50.04,50.04,49.12,49.44,416200.0,31.6527,31.6527,31.0708,31.2732,416200.0
2013-10-30 10:25:00,49.45,49.55,49.24,49.27,163700.0,31.2795,31.3428,31.1467,31.1657,163700.0
2013-10-30 10:30:00,49.34,49.64,49.33,49.46,169700.0,31.21,31.3997,31.2036,31.2859,169700.0
2013-10-30 10:35:00,49.46,49.46,49.25,49.31,140200.0,31.2859,31.2859,31.153,31.191,140200.0
2013-10-30 10:40:00,49.32,49.74,49.32,49.58,115700.0,31.1973,31.463,31.1973,31.3618,115700.0
2013-10-30 10:45:00,49.57,49.7,49.48,49.61,70200.0,31.3555,31.4377,31.2985,31.3808,70200.0
2013-10-30 10:50:00,49.61,49.78,49.61,49.66,61100.0,31.3808,31.4883,31.3808,31.4124,61100.0
2013-10-30 10:55:00,49.67,49.72,49.62,49.62,62400.0,31.4187,31.4503,31.3871,31.3871,62400.0
2013-10-30 11:00:00,49.62,49.7,49.55,49.57,78600.0,31.3871,31.4377,31.3428,31.3555,78600.0
2013-10-30 11:05:00,49.57,49.59,49.35,49.41,77100.0,31.3555,31.3681,31.2163,31.2542,77100.0
2013-10-30 11:10:00,49.41,49.42,49.0,49.04,180600.0,31.2542,31.2606,30.9949,31.0202,180600.0
2013-10-30 11:15:00,49.05,49.13,48.79,48.79,134400.0,31.0265,31.0771,30.8621,30.8621,134400.0
2013-10-30 11:20:00,48.8,49.0,48.5,48.97,197400.0,30.8684,30.9949,30.6786,30.9759,197400.0
2013-10-30 11:25:00,48.92,49.04,48.64,48.65,139800.0,30.9443,31.0202,30.7672,30.7735,139800.0
2013-10-30 11:30:00,48.64,48.9,48.56,48.83,137800.0,30.7672,30.9316,30.7166,30.8874,137800.0
2013-10-30 11:35:00,48.83,48.85,48.69,48.76,151400.0,30.8874,30.9,30.7988,30.8431,151400.0
2013-10-30 11:40:00,48.76,49.18,48.76,49.17,146800.0,30.8431,31.1088,30.8431,31.1024,146800.0
2013-10-30 11:45:00,49.18,49.19,49.02,49.14,84800.0,31.1088,31.1151,31.0075,31.0835,84800.0
2013-10-30 11:50:00,49.13,49.35,49.13,49.32,105500.0,31.0771,31.2163,31.0771,31.1973,105500.0
2013-10-30 11:55:00,49.32,49.35,49.17,49.18,94200.0,31.1973,31.2163,31.1024,31.1088,94200.0
2013-10-30 12:00:00,49.18,49.35,49.16,49.33,74700.0,31.1088,31.2163,31.0961,31.2036,74700.0
2013-10-30 12:05:00,49.32,49.36,49.23,49.27,66500.0,31.1973,31.2226,31.1404,31.1657,66500.0
2013-10-30 12:10:00,49.26,49.48,49.2,49.48,79700.0,31.1594,31.2985,31.1214,31.2985,79700.0
2013-10-30 12:15:00,49.47,49.73,49.41,49.68,132600.0,31.2922,31.4567,31.2542,31.425,132600.0
2013-10-30 12:20:00,49.69,49.94,49.68,49.72,125600.0,31.4314,31.5895,31.425,31.4503,125600.0
2013-10-30 12:25:00,49.73,49.86,49.71,49.82,63600.0,31.4567,31.5389,31.444,31.5136,63600.0
2013-10-30 12:30:00,49.83,50.16,49.81,50.04,124500.0,31.5199,31.7287,31.5073,31.6527,124500.0
2013-10-30 12:35:00,50.04,50.13,49.94,49.96,82600.0,31.6527,31.7097,31.5895,31.6021,82600.0
2013-10-30 12:40:00,49.96,50.07,49.95,49.97,96700.0,31.6021,31.6717,31.5958,31.6085,96700.0
2013-10-30 12:45:00,49.99,50.02,49.74,49.91,73500.0,31.6211,31.6401,31.463,31.5705,73500.0
2013-10-30 12:50:00,49.91,49.92,49.51,49.53,84100.0,31.5705,31.5768,31.3175,31.3301,84100.0
2013-10-30 12:55:00,49.53,49.54,49.0,49.2,113400.0,31.3301,31.3365,30.9949,31.1214,113400.0
2013-10-30 13:00:00,49.16,49.2,49.0,49.2,42300.0,31.0961,31.1214,30.9949,31.1214,42300.0
2013-10-30 13:05:00,49.21,49.29,49.05,49.05,46300.0,31.1277,31.1783,31.0265,31.0265,46300.0
2013-10-30 13:10:00,49.05,49.18,49.05,49.18,50700.0,31.0265,31.1088,31.0265,31.1088,50700.0
2013-10-30 13:15:00,49.18,49.37,49.06,49.37,60000.0,31.1088,31.2289,31.0329,31.2289,60000.0
2013-10-30 13:20:00,49.35,49.61,49.32,49.39,67400.0,31.2163,31.3808,31.1973,31.2416,67400.0
2013-10-30 13:25:00,49.39,49.39,48.8,48.83,182800.0,31.2416,31.2416,30.8684,30.8874,182800.0
2013-10-30 13:30:00,48.82,48.84,48.5,48.6,201700.0,30.881,30.8937,30.6786,30.7419,201700.0
2013-10-30 13:35:00,48.6,48.84,48.6,48.8,53800.0,30.7419,30.8937,30.7419,30.8684,53800.0
2013-10-30 13:40:00,48.78,48.79,48.6,48.64,49600.0,30.8557,30.8621,30.7419,30.7672,49600.0
2013-10-30 13:45:00,48.63,48.78,48.63,48.7,54000.0,30.7609,30.8557,30.7609,30.8051,54000.0
2013-10-30 13:50:00,48.69,49.22,48.62,49.11,74200.0,30.7988,31.1341,30.7545,31.0645,74200.0
2013-10-30 13:55:00,49.11,49.43,49.11,49.29,42500.0,31.0645,31.2669,31.0645,31.1783,42500.0
2013-10-30 14:00:00,49.3,49.73,49.21,49.54,54400.0,31.1847,31.4567,31.1277,31.3365,54400.0
2013-10-30 14:05:00,49.55,49.76,49.5,49.54,61300.0,31.3428,31.4756,31.3112,31.3365,61300.0
2013-10-30 14:10:00,49.54,49.62,49.1,49.14,77400.0,31.3365,31.3871,31.0582,31.0835,77400.0
2013-10-30 14:15:00,49.16,49.32,49.0,49.09,49900.0,31.0961,31.1973,30.9949,31.0518,49900.0
2013-10-30 14:20:00,49.14,49.16,48.72,48.76,83400.0,31.0835,31.0961,30.8178,30.8431,83400.0
2013-10-30 14:25:00,48.78,49.01,48.7,48.94,63400.0,30.8557,31.0012,30.8051,30.9569,63400.0
2013-10-30 14:30:00,48.94,49.14,48.91,49.08,53100.0,30.9569,31.0835,30.938,31.0455,53100.0
2013-10-30 14:35:00,49.09,49.09,48.81,48.81,50200.0,31.0518,31.0518,30.8747,30.8747,50200.0
2013-10-30 14:40:00,48.82,48.82,48.72,48.76,70600.0,30.881,30.881,30.8178,30.8431,70600.0
2013-10-30 14:45:00,48.77,48.98,48.72,48.92,84100.0,30.8494,30.9822,30.8178,30.9443,84100.0
2013-10-30 14:50:00,48.93,49.03,48.83,49.0,97800.0,30.9506,31.0139,30.8874,30.9949,97800.0
2013-10-30 14:55:00,49.0,49.0,48.85,48.96,49600.0,30.9949,30.9949,30.9,30.9696,49600.0
2013-10-30 15:00:00,48.94,48.94,48.62,48.62,111600.0,30.9569,30.9569,30.7545,30.7545,111600.0
2013-10-30 15:05:00,48.63,48.98,48.63,48.9,91900.0,30.7609,30.9822,30.7609,30.9316,91900.0
2013-10-30 15:10:00,48.91,48.99,48.89,48.96,45000.0,30.938,30.9886,30.9253,30.9696,45000.0
2013-10-30 15:15:00,48.96,49.09,48.94,49.06,90600.0,30.9696,31.0518,30.9569,31.0329,90600.0
2013-10-30 15:20:00,49.05,49.05,48.87,48.89,60000.0,31.0265,31.0265,30.9127,30.9253,60000.0
2013-10-30 15:25:00,48.91,48.93,48.85,48.86,77800.0,30.938,30.9506,30.9,30.9063,77800.0
2013-10-30 15:30:00,48.86,48.92,48.82,48.87,118000.0,30.9063,30.9443,30.881,30.9127,118000.0
2013-10-30 15:35:00,48.87,48.97,48.86,48.95,122600.0,30.9127,30.9759,30.9063,30.9633,122600.0
2013-10-30 15:40:00,48.95,49.15,48.95,49.11,88500.0,30.9633,31.0898,30.9633,31.0645,88500.0
2013-10-30 15:45:00,49.11,49.65,49.11,49.56,165300.0,31.0645,31.4061,31.0645,31.3491,165300.0
2013-10-30 15:50:00,49.57,49.57,49.22,49.26,221200.0,31.3555,31.3555,31.1341,31.1594,221200.0
2013-10-30 15:55:00,49.26,49.36,49.07,49.19,242100.0,31.1594,31.2226,31.0392,31.1151,242100.0
2013-10-31 09:30:00,49.22,49.25,48.83,48.89,116600.0,31.1341,31.153,30.8874,30.9253,116600.0
2013-10-31 09:35:00,48.89,48.89,48.73,48.84,43300.0,30.9253,30.9253,30.8241,30.8937,43300.0
2013-10-31 09:40:00,48.84,48.95,48.76,48.92,83300.0,30.8937,30.9633,30.8431,30.9443,83300.0
2013-10-31 09:45:00,48.91,48.92,48.55,48.67,115200.0,30.938,30.9443,30.7103,30.7862,115200.0
2013-10-31 09:50:00,48.67,48.69,48.28,48.3,62900.0,30.7862,30.7988,30.5395,30.5521,62900.0
2013-10-31 09:55:00,48.3,48.31,47.93,47.98,96300.0,30.5521,30.5584,30.3181,30.3497,96300.0
2013-10-31 10:00:00,47.98,47.99,47.83,47.9,70200.0,30.3497,30.356,30.2548,30.2991,70200.0
2013-10-31 10:05:00,47.9,48.1,47.8,47.81,224800.0,30.2991,30.4256,30.2358,30.2422,224800.0
2013-10-31 10:10:00,47.81,47.85,47.7,47.71,116200.0,30.2422,30.2675,30.1726,30.1789,116200.0
2013-10-31 10:15:00,47.69,47.7,47.52,47.52,65900.0,30.1663,30.1726,30.0587,30.0587,65900.0
2013-10-31 10:20:00,47.52,47.9,47.37,47.81,124800.0,30.0587,30.2991,29.9638,30.2422,124800.0
2013-10-31 10:25:00,47.8,47.8,47.47,47.51,55900.0,30.2358,30.2358,30.0271,30.0524,55900.0
2013-10-31 10:30:00,47.5,47.79,47.48,47.67,49400.0,30.0461,30.2295,30.0334,30.1536,49400.0
2013-10-31 10:35:00,47.66,47.75,47.59,47.75,44900.0,30.1473,30.2042,30.103,30.2042,44900.0
2013-10-31 10:40:00,47.75,47.75,47.59,47.68,56600.0,30.2042,30.2042,30.103,30.1599,56600.0
2013-10-31 10:45:00,47.66,47.95,47.65,47.9,63400.0,30.1473,30.3307,30.141,30.2991,63400.0
2013-10-31 10:50:00,47.87,47.96,47.78,47.87,31100.0,30.2801,30.337,30.2232,30.2801,31100.0
2013-10-31 10:55:00,47.87,47.87,47.78,47.79,19400.0,30.2801,30.2801,30.2232,30.2295,19400.0
2013-10-31 11:00:00,47.78,47.83,47.65,47.65,37400.0,30.2232,30.2548,30.141,30.141,37400.0
2013-10-31 11:05:00,47.65,47.72,47.55,47.58,39000.0,30.141,30.1852,30.0777,30.0967,39000.0
2013-10-31 11:10:00,47.57,47.57,47.4,47.41,34100.0,30.0904,30.0904,29.9828,29.9891,34100.0
2013-10-31 11:15:00,47.41,47.43,47.27,47.36,58000.0,29.9891,30.0018,29.9006,29.9575,58000.0
2013-10-31 11:20:00,47.36,47.47,47.31,47.37,125600.0,29.9575,30.0271,29.9259,29.9638,125600.0
2013-10-31 11:25:00,47.37,47.42,47.34,47.42,13300.0,29.9638,29.9955,29.9449,29.9955,13300.0
2013-10-31 11:30:00,47.41,47.56,47.4,47.45,38600.0,29.9891,30.084,29.9828,30.0144,38600.0
2013-10-31 11:35:00,47.51,47.53,47.49,47.5,43500.0,30.0524,30.0651,30.0397,30.0461,43500.0
2013-10-31 11:40:00,47.5,47.62,47.48,47.6,25000.0,30.0461,30.122,30.0334,30.1093,25000.0
2013-10-31 11:45:00,47.6,47.6,47.55,47.55,29000.0,30.1093,30.1093,30.0777,30.0777,29000.0
2013-10-31 11:50:00,47.55,47.6,47.33,47.36,74300.0,30.0777,30.1093,29.9385,29.9575,74300.0
2013-10-31 11:55:00,47.35,47.39,47.29,47.34,29400.0,29.9512,29.9765,29.9132,29.9449,29400.0
2013-10-31 12:00:00,47.33,47.33,47.13,47.15,46600.0,29.9385,29.9385,29.812,29.8247,46600.0
2013-10-31 12:05:00,47.14,47.15,46.96,46.96,88700.0,29.8184,29.8247,29.7045,29.7045,88700.0
2013-10-31 12:10:00,46.97,47.02,46.92,46.95,48500.0,29.7108,29.7425,29.6792,29.6982,48500.0
2013-10-31 12:15:00,46.95,46.96,46.75,46.76,82800.0,29.6982,29.7045,29.5717,29.578,82800.0
2013-10-31 12:20:00,46.77,46.78,46.68,46.69,45800.0,29.5843,29.5906,29.5274,29.5337,45800.0
2013-10-31 12:25:00,46.7,46.75,46.65,46.74,92300.0,29.54,29.5717,29.5084,29.5653,92300.0
2013-10-31 12:30:00,46.73,46.92,46.73,46.9,38000.0,29.559,29.6792,29.559,29.6665,38000.0
2013-10-31 12:35:00,46.91,46.94,46.76,46.78,34800.0,29.6729,29.6918,29.578,29.5906,34800.0
2013-10-31 12:40:00,46.78,46.81,46.72,46.81,36200.0,29.5906,29.6096,29.5527,29.6096,36200.0
2013-10-31 12:45:00,46.8,46.89,46.8,46.81,86600.0,29.6033,29.6602,29.6033,29.6096,86600.0
2013-10-31 12:50:00,46.82,46.85,46.81,46.83,29800.0,29.6159,29.6349,29.6096,29.6223,29800.0
2013-10-31 12:55:00,46.82,46.97,46.82,46.96,31000.0,29.6159,29.7108,29.6159,29.7045,31000.0
2013-10-31 13:00:00,46.96,47.04,46.91,47.01,49000.0,29.7045,29.7551,29.6729,29.7361,49000.0
2013-10-31 13:05:00,47.0,47.09,46.9,47.05,54000.0,29.7298,29.7867,29.6665,29.7614,54000.0
2013-10-31 13:10:00,47.05,47.16,47.01,47.16,50200.0,29.7614,29.831,29.7361,29.831,50200.0
2013-10-31 13:15:00,47.17,47.27,47.15,47.22,46700.0,29.8373,29.9006,29.8247,29.869,46700.0
2013-10-31 13:20:00,47.22,47.36,47.22,47.34,37700.0,29.869,29.9575,29.869,29.9449,37700.0
2013-10-31 13:25:00,47.36,47.58,47.36,47.5,81200.0,29.9575,30.0967,29.9575,30.0461,81200.0
2013-10-31 13:30:00,47.49,47.58,47.49,47.54,34600.0,30.0397,30.0967,30.0397,30.0714,34600.0
2013-10-31 13:35:00,47.55,47.56,47.5,47.56,67100.0,30.0777,30.084,30.0461,30.084,67100.0
2013-10-31 13:40:00,47.57,47.7,47.56,47.67,58000.0,30.0904,30.1726,30.084,30.1536,58000.0
2013-10-31 13:45:00,47.68,47.79,47.67,47.68,138900.0,30.1599,30.2295,30.1536,30.1599,138900.0
2013-10-31 13:50:00,47.68,47.68,47.53,47.66,33400.0,30.1599,30.1599,30.0651,30.1473,33400.0
2013-10-31 13:55:00,47.66,47.66,47.57,47.58,23000.0,30.1473,30.1473,30.0904,30.0967,23000.0
2013-10-31 14:00:00,47.59,47.63,47.55,47.6,53300.0,30.103,30.1283,30.0777,30.1093,53300.0
2013-10-31 14:05:00,47.61,47.66,47.6,47.66,29800.0,30.1157,30.1473,30.1093,30.1473,29800.0
2013-10-31 14:10:00,47.66,47.76,47.65,47.75,24700.0,30.1473,30.2105,30.141,30.2042,24700.0
2013-10-31 14:15:00,47.75,47.77,47.68,47.74,45300.0,30.2042,30.2169,30.1599,30.1979,45300.0
2013-10-31 14:20:00,47.75,47.81,47.73,47.77,24200.0,30.2042,30.2422,30.1916,30.2169,24200.0
2013-10-31 14:25:00,47.77,47.79,47.74,47.78,28600.0,30.2169,30.2295,30.1979,30.2232,28600.0
2013-10-31 14:30:00,47.76,47.77,47.75,47.75,9900.0,30.2105,30.2169,30.2042,30.2042,9900.0
2013-10-31 14:35:00,47.76,47.76,47.63,47.75,38000.0,30.2105,30.2105,30.1283,30.2042,38000.0
2013-10-31 14:40:00,47.76,47.78,47.74,47.74,20100.0,30.2105,30.2232,30.1979,30.1979,20100.0
2013-10-31 14:45:00,47.74,47.79,47.74,47.78,40100.0,30.1979,30.2295,30.1979,30.2232,40100.0
2013-10-31 14:50:00,47.78,47.79,47.77,47.78,32500.0,30.2232,30.2295,30.2169,30.2232,32500.0
2013-10-31 14:55:00,47.77,47.78,47.68,47.68,55800.0,30.2169,30.2232,30.1599,30.1599,55800.0
2013-10-31 15:00:00,47.68,47.68,47.53,47.53,30200.0,30.1599,30.1599,30.0651,30.0651,30200.0
2013-10-31 15:05:00,47.52,47.52,47.5,47.5,64100.0,30.0587,30.0587,30.0461,30.0461,64100.0
2013-10-31 15:10:00,47.5,47.51,47.38,47.41,56200.0,30.0461,30.0524,29.9702,29.9891,56200.0
2013-10-31 15:15:00,47.41,47.42,47.21,47.25,66700.0,29.9891,29.9955,29.8626,29.8879,66700.0
2013-10-31 15:20:00,47.25,47.3,47.23,47.28,64500.0,29.8879,29.9196,29.8753,29.9069,64500.0
2013-10-31 15:25:00,47.28,47.41,47.27,47.3,56500.0,29.9069,29.9891,29.9006,29.9196,56500.0
2013-10-31 15:30:00,47.31,47.38,47.3,47.37,46400.0,29.9259,29.9702,29.9196,29.9638,46400.0
2013-10-31 15:35:00,47.38,47.39,47.36,47.39,29200.0,29.9702,29.9765,29.9575,29.9765,29200.0
2013-10-31 15:40:00,47.38,47.38,47.3,47.37,76000.0,29.9702,29.9702,29.9196,29.9638,76000.0
2013-10-31 15:45:00,47.38,47.48,47.34,47.46,105800.0,29.9702,30.0334,29.9449,30.0208,105800.0
2013-10-31 15:50:00,47.46,47.52,47.4,47.52,115500.0,30.0208,30.0587,29.9828,30.0587,115500.0
2013-10-31 15:55:00,47.52,47.67,47.5,47.65,272700.0,30.0587,30.1536,30.0461,30.141,272700.0
2013-11-01 09:30:00,48.0,48.09,47.74,47.97,53300.0,30.3623,30.4193,30.1979,30.3434,53300.0
2013-11-01 09:35:00,47.96,48.01,47.85,47.99,32800.0,30.337,30.3687,30.2675,30.356,32800.0
2013-11-01 09:40:00,47.98,48.0,47.8,47.85,44400.0,30.3497,30.3623,30.2358,30.2675,44400.0
2013-11-01 09:45:00,47.89,48.0,47.77,48.0,19700.0,30.2928,30.3623,30.2169,30.3623,19700.0
2013-11-01 09:50:00,47.99,48.0,47.84,47.85,32100.0,30.356,30.3623,30.2611,30.2675,32100.0
2013-11-01 09:55:00,47.85,47.94,47.62,47.71,33400.0,30.2675,30.3244,30.122,30.1789,33400.0
2013-11-01 10:00:00,47.67,47.8,47.56,47.65,19000.0,30.1536,30.2358,30.084,30.141,19000.0
2013-11-01 10:05:00,47.64,47.88,47.64,47.83,15400.0,30.1346,30.2864,30.1346,30.2548,15400.0
2013-11-01 10:10:00,47.86,47.94,47.79,47.91,20300.0,30.2738,30.3244,30.2295,30.3054,20300.0
2013-11-01 10:15:00,47.9,47.94,47.75,47.83,27400.0,30.2991,30.3244,30.2042,30.2548,27400.0
2013-11-01 10:20:00,47.81,47.97,47.81,47.88,17800.0,30.2422,30.3434,30.2422,30.2864,17800.0
2013-11-01 10:25:00,47.9,47.93,47.74,47.8,43900.0,30.2991,30.3181,30.1979,30.2358,43900.0
2013-11-01 10:30:00,47.8,47.87,47.78,47.8,38100.0,30.2358,30.2801,30.2232,30.2358,38100.0
2013-11-01 10:35:00,47.77,47.93,47.75,47.82,16600.0,30.2169,30.3181,30.2042,30.2485,16600.0
2013-11-01 10:40:00,47.83,47.89,47.75,47.82,42100.0,30.2548,30.2928,30.2042,30.2485,42100.0
2013-11-01 10:45:00,47.83,47.87,47.82,47.84,14400.0,30.2548,30.2801,30.2485,30.2611,14400.0
2013-11-01 10:50:00,47.85,47.88,47.83,47.85,28600.0,30.2675,30.2864,30.2548,30.2675,28600.0
2013-11-01 10:55:00,47.84,47.84,47.76,47.82,19200.0,30.2611,30.2611,30.2105,30.2485,19200.0
2013-11-01 11:00:00,47.82,47.83,47.79,47.79,16600.0,30.2485,30.2548,30.2295,30.2295,16600.0
2013-11-01 11:05:00,47.8,47.85,47.74,47.77,17400.0,30.2358,30.2675,30.1979,30.2169,17400.0
2013-11-01 11:10:00,47.79,47.95,47.77,47.95,28900.0,30.2295,30.3307,30.2169,30.3307,28900.0
2013-11-01 11:15:00,47.93,47.93,47.74,47.89,29800.0,30.3181,30.3181,30.1979,30.2928,29800.0
2013-11-01 11:20:00,47.88,47.93,47.84,47.87,12000.0,30.2864,30.3181,30.2611,30.2801,12000.0
2013-11-01 11:25:00,47.87,47.94,47.85,47.87,18800.0,30.2801,30.3244,30.2675,30.2801,18800.0
2013-11-01 11:30:00,47.87,48.01,47.87,47.96,38000.0,30.2801,30.3687,30.2801,30.337,38000.0
2013-11-01 11:35:00,47.96,48.0,47.93,47.96,18900.0,30.337,30.3623,30.3181,30.337,18900.0
2013-11-01 11:40:00,47.94,48.01,47.92,47.99,28200.0,30.3244,30.3687,30.3117,30.356,28200.0
2013-11-01 11:45:00,48.0,48.01,47.96,47.98,15400.0,30.3623,30.3687,30.337,30.3497,15400.0
2013-11-01 11:50:00,47.98,48.0,47.86,47.89,14200.0,30.3497,30.3623,30.2738,30.2928,14200.0
2013-11-01 11:55:00,47.89,47.89,47.76,47.76,34000.0,30.2928,30.2928,30.2105,30.2105,34000.0
2013-11-01 12:00:00,47.75,47.9,47.75,47.82,25200.0,30.2042,30.2991,30.2042,30.2485,25200.0
2013-11-01 12:05:00,47.82,47.84,47.76,47.79,13300.0,30.2485,30.2611,30.2105,30.2295,13300.0
2013-11-01 12:10:00,47.8,47.87,47.78,47.85,18000.0,30.2358,30.2801,30.2232,30.2675,18000.0
2013-11-01 12:15:00,47.85,47.87,47.77,47.79,18200.0,30.2675,30.2801,30.2169,30.2295,18200.0
2013-11-01 12:20:00,47.8,47.83,47.71,47.74,16800.0,30.2358,30.2548,30.1789,30.1979,16800.0
2013-11-01 12:25:00,47.74,47.85,47.74,47.81,14300.0,30.1979,30.2675,30.1979,30.2422,14300.0
2013-11-01 12:30:00,47.82,47.85,47.78,47.78,6600.0,30.2485,30.2675,30.2232,30.2232,6600.0
2013-11-01 12:35:00,47.79,47.84,47.73,47.77,19900.0,30.2295,30.2611,30.1916,30.2169,19900.0
2013-11-01 12:40:00,47.77,47.81,47.73,47.81,8400.0,30.2169,30.2422,30.1916,30.2422,8400.0
2013-11-01 12:45:00,47.81,47.96,47.79,47.94,21000.0,30.2422,30.337,30.2295,30.3244,21000.0
2013-11-01 12:50:00,47.91,47.92,47.79,47.8,28900.0,30.3054,30.3117,30.2295,30.2358,28900.0
2013-11-01 12:55:00,47.83,47.85,47.82,47.84,5000.0,30.2548,30.2675,30.2485,30.2611,5000.0
2013-11-01 13:00:00,47.87,47.94,47.86,47.91,9900.0,30.2801,30.3244,30.2738,30.3054,9900.0
2013-11-01 13:05:00,47.9,48.01,47.85,47.98,18200.0,30.2991,30.3687,30.2675,30.3497,18200.0
2013-11-01 13:10:00,47.98,48.0,47.9,47.96,11400.0,30.3497,30.3623,30.2991,30.337,11400.0
2013-11-01 13:15:00,47.99,48.01,47.94,48.01,13400.0,30.356,30.3687,30.3244,30.3687,13400.0
2013-11-01 13:20:00,48.0,48.02,47.95,47.95,62200.0,30.3623,30.375,30.3307,30.3307,62200.0
2013-11-01 13:25:00,47.96,48.01,47.96,48.0,17900.0,30.337,30.3687,30.337,30.3623,17900.0
2013-11-01 13:30:00,47.98,48.01,47.94,47.97,15100.0,30.3497,30.3687,30.3244,30.3434,15100.0
2013-11-01 13:35:00,47.98,48.05,47.96,47.98,18900.0,30.3497,30.394,30.337,30.3497,18900.0
2013-11-01 13:40:00,48.0,48.0,47.9,47.9,9300.0,30.3623,30.3623,30.2991,30.2991,9300.0
2013-11-01 13:45:00,47.9,47.99,47.88,47.96,8700.0,30.2991,30.356,30.2864,30.337,8700.0
2013-11-01 13:50:00,47.96,48.01,47.94,47.99,21700.0,30.337,30.3687,30.3244,30.356,21700.0
2013-11-01 13:55:00,48.0,48.14,47.99,48.13,12800.0,30.3623,30.4509,30.356,30.4446,12800.0
2013-11-01 14:00:00,48.13,48.23,48.12,48.22,8900.0,30.4446,30.5078,30.4383,30.5015,8900.0
2013-11-01 14:05:00,48.21,48.3,48.21,48.23,23400.0,30.4952,30.5521,30.4952,30.5078,23400.0
2013-11-01 14:10:00,48.21,48.21,48.13,48.17,9600.0,30.4952,30.4952,30.4446,30.4699,9600.0
2013-11-01 14:15:00,48.17,48.22,48.13,48.21,24000.0,30.4699,30.5015,30.4446,30.4952,24000.0
2013-11-01 14:20:00,48.21,48.27,48.05,48.26,60600.0,30.4952,30.5331,30.394,30.5268,60600.0
2013-11-01 14:25:00,48.25,48.3,48.11,48.22,29000.0,30.5205,30.5521,30.4319,30.5015,29000.0
2013-11-01 14:30:00,48.22,48.25,48.19,48.23,18700.0,30.5015,30.5205,30.4825,30.5078,18700.0
2013-11-01 14:35:00,48.22,48.25,48.14,48.17,15500.0,30.5015,30.5205,30.4509,30.4699,15500.0
2013-11-01 14:40:00,48.16,48.28,48.16,48.21,17200.0,30.4636,30.5395,30.4636,30.4952,17200.0
2013-11-01 14:45:00,48.19,48.2,48.15,48.16,16400.0,30.4825,30.4889,30.4572,30.4636,16400.0
2013-11-01 14:50:00,48.15,48.18,48.13,48.14,32100.0,30.4572,30.4762,30.4446,30.4509,32100.0
2013-11-01 14:55:00,48.14,48.23,48.13,48.22,21000.0,30.4509,30.5078,30.4446,30.5015,21000.0
2013-11-01 15:00:00,48.21,48.24,48.16,48.16,21800.0,30.4952,30.5142,30.4636,30.4636,21800.0
2013-11-01 15:05:00,48.16,48.17,48.07,48.15,29500.0,30.4636,30.4699,30.4066,30.4572,29500.0
2013-11-01 15:10:00,48.15,48.2,48.14,48.15,23400.0,30.4572,30.4889,30.4509,30.4572,23400.0
2013-11-01 15:15:00,48.16,48.23,48.12,48.15,26800.0,30.4636,30.5078,30.4383,30.4572,26800.0
2013-11-01 15:20:00,48.13,48.24,48.13,48.21,21600.0,30.4446,30.5142,30.4446,30.4952,21600.0
2013-11-01 15:25:00,48.22,48.25,48.21,48.24,19100.0,30.5015,30.5205,30.4952,30.5142,19100.0
2013-11-01 15:30:00,48.24,48.35,48.23,48.34,74700.0,30.5142,30.5837,30.5078,30.5774,74700.0
2013-11-01 15:35:00,48.35,48.4,48.32,48.39,35300.0,30.5837,30.6154,30.5648,30.609,35300.0
2013-11-01 15:40:00,48.39,48.48,47.86,48.31,102500.0,30.609,30.666,30.2738,30.5584,102500.0
2013-11-01 15:45:00,48.32,48.5,48.32,48.45,41100.0,30.5648,30.6786,30.5648,30.647,41100.0
2013-11-01 15:50:00,48.44,48.5,48.39,48.49,39200.0,30.6407,30.6786,30.609,30.6723,39200.0
2013-11-01 15:55:00,48.49,48.57,48.44,48.5,85800.0,30.6723,30.7229,30.6407,30.6786,85800.0
2013-11-04 09:30:00,48.16,48.42,47.9,47.95,59800.0,30.4636,30.628,30.2991,30.3307,59800.0
2013-11-04 09:35:00,47.88,47.96,47.69,47.69,31200.0,30.2864,30.337,30.1663,30.1663,31200.0
2013-11-04 09:40:00,47.71,47.72,47.45,47.45,50000.0,30.1789,30.1852,30.0144,30.0144,50000.0
2013-11-04 09:45:00,47.47,47.61,47.4,47.58,40000.0,30.0271,30.1157,29.9828,30.0967,40000.0
2013-11-04 09:50:00,47.54,47.58,47.3,47.38,28400.0,30.0714,30.0967,29.9196,29.9702,28400.0
2013-11-04 09:55:00,47.35,47.44,47.32,47.35,14200.0,29.9512,30.0081,29.9322,29.9512,14200.0
2013-11-04 10:00:00,47.34,47.51,47.32,47.44,48300.0,29.9449,30.0524,29.9322,30.0081,48300.0
2013-11-04 10:05:00,47.43,47.5,47.4,47.47,37100.0,30.0018,30.0461,29.9828,30.0271,37100.0
2013-11-04 10:10:00,47.46,47.67,47.45,47.63,18600.0,30.0208,30.1536,30.0144,30.1283,18600.0
2013-11-04 10:15:00,47.65,48.06,47.64,47.9,45400.0,30.141,30.4003,30.1346,30.2991,45400.0
2013-11-04 10:20:00,47.92,48.08,47.83,47.83,25400.0,30.3117,30.413,30.2548,30.2548,25400.0
2013-11-04 10:25:00,47.88,47.91,47.79,47.91,7900.0,30.2864,30.3054,30.2295,30.3054,7900.0
2013-11-04 10:30:00,47.9,47.92,47.78,47.8,9300.0,30.2991,30.3117,30.2232,30.2358,9300.0
2013-11-04 10:35:00,47.81,47.83,47.74,47.77,22100.0,30.2422,30.2548,30.1979,30.2169,22100.0
2013-11-04 10:40:00,47.77,47.83,47.64,47.75,26400.0,30.2169,30.2548,30.1346,30.2042,26400.0
2013-11-04 10:45:00,47.75,47.84,47.72,47.84,31000.0,30.2042,30.2611,30.1852,30.2611,31000.0
2013-11-04 10:50:00,47.83,47.84,47.6,47.66,9200.0,30.2548,30.2611,30.1093,30.1473,9200.0
2013-11-04 10:55:00,47.68,47.75,47.66,47.71,6300.0,30.1599,30.2042,30.1473,30.1789,6300.0
2013-11-04 11:00:00,47.73,47.82,47.7,47.77,19400.0,30.1916,30.2485,30.1726,30.2169,19400.0
2013-11-04 11:05:00,47.79,47.8,47.7,47.74,17700.0,30.2295,30.2358,30.1726,30.1979,17700.0
2013-11-04 11:10:00,47.75,47.78,47.67,47.75,19200.0,30.2042,30.2232,30.1536,30.2042,19200.0
2013-11-04 11:15:00,47.72,47.78,47.7,47.76,13600.0,30.1852,30.2232,30.1726,30.2105,13600.0
2013-11-04 11:20:00,47.76,47.81,47.72,47.81,25400.0,30.2105,30.2422,30.1852,30.2422,25400.0
2013-11-04 11:25:00,47.79,47.93,47.74,47.92,39400.0,30.2295,30.3181,30.1979,30.3117,39400.0
2013-11-04 11:30:00,47.89,47.9,47.78,47.81,12900.0,30.2928,30.2991,30.2232,30.2422,12900.0
2013-11-04 11:35:00,47.8,47.88,47.76,47.88,11800.0,30.2358,30.2864,30.2105,30.2864,11800.0
2013-11-04 11:40:00,47.87,47.9,47.77,47.83,33300.0,30.2801,30.2991,30.2169,30.2548,33300.0
2013-11-04 11:45:00,47.86,47.9,47.75,47.88,16100.0,30.2738,30.2991,30.2042,30.2864,16100.0
2013-11-04 11:50:00,47.88,47.88,47.78,47.79,8100.0,30.2864,30.2864,30.2232,30.2295,8100.0
2013-11-04 11:55:00,47.78,47.8,47.68,47.75,13300.0,30.2232,30.2358,30.1599,30.2042,13300.0
2013-11-04 12:00:00,47.78,47.81,47.66,47.7,16500.0,30.2232,30.2422,30.1473,30.1726,16500.0
2013-11-04 12:05:00,47.7,47.72,47.64,47.66,13000.0,30.1726,30.1852,30.1346,30.1473,13000.0
2013-11-04 12:10:00,47.67,47.67,47.57,47.6,11600.0,30.1536,30.1536,30.0904,30.1093,11600.0
2013-11-04 12:15:00,47.63,47.63,47.54,47.57,6900.0,30.1283,30.1283,30.0714,30.0904,6900.0
2013-11-04 12:20:00,47.56,47.65,47.54,47.62,10400.0,30.084,30.141,30.0714,30.122,10400.0
2013-11-04 12:25:00,47.61,47.62,47.55,47.56,7400.0,30.1157,30.122,30.0777,30.084,7400.0
2013-11-04 12:30:00,47.56,47.61,47.56,47.59,4200.0,30.084,30.1157,30.084,30.103,4200.0
2013-11-04 12:35:00,47.57,47.58,47.55,47.57,4500.0,30.0904,30.0967,30.0777,30.0904,4500.0
2013-11-04 12:40:00,47.58,47.61,47.55,47.61,5900.0,30.0967,30.1157,30.0777,30.1157,5900.0
2013-11-04 12:45:00,47.6,47.61,47.55,47.58,5400.0,30.1093,30.1157,30.0777,30.0967,5400.0
2013-11-04 12:50:00,47.59,47.62,47.55,47.58,6500.0,30.103,30.122,30.0777,30.0967,6500.0
2013-11-04 12:55:00,47.58,47.63,47.58,47.6,7800.0,30.0967,30.1283,30.0967,30.1093,7800.0
2013-11-04 13:00:00,47.61,47.69,47.56,47.69,35300.0,30.1157,30.1663,30.084,30.1663,35300.0
2013-11-04 13:05:00,47.69,47.8,47.68,47.77,11900.0,30.1663,30.2358,30.1599,30.2169,11900.0
2013-11-04 13:10:00,47.75,47.78,47.73,47.75,8200.0,30.2042,30.2232,30.1916,30.2042,8200.0
2013-11-04 13:15:00,47.75,47.76,47.71,47.75,11900.0,30.2042,30.2105,30.1789,30.2042,11900.0
2013-11-04 13:20:00,47.76,47.85,47.75,47.84,12900.0,30.2105,30.2675,30.2042,30.2611,12900.0
2013-11-04 13:25:00,47.85,47.86,47.77,47.79,15800.0,30.2675,30.2738,30.2169,30.2295,15800.0
2013-11-04 13:30:00,47.78,47.79,47.69,47.69,11000.0,30.2232,30.2295,30.1663,30.1663,11000.0
2013-11-04 13:35:00,47.69,47.73,47.67,47.72,7900.0,30.1663,30.1916,30.1536,30.1852,7900.0
2013-11-04 13:40:00,47.72,47.8,47.7,47.75,26300.0,30.1852,30.2358,30.1726,30.2042,26300.0
2013-11-04 13:45:00,47.75,47.83,47.72,47.76,22800.0,30.2042,30.2548,30.1852,30.2105,22800.0
2013-11-04 13:50:00,47.78,47.78,47.68,47.77,14600.0,30.2232,30.2232,30.1599,30.2169,14600.0
2013-11-04 13:55:00,47.77,47.83,47.72,47.83,38300.0,30.2169,30.2548,30.1852,30.2548,38300.0
2013-11-04 14:00:00,47.82,47.82,47.66,47.75,48200.0,30.2485,30.2485,30.1473,30.2042,48200.0
2013-11-04 14:05:00,47.76,47.76,47.68,47.74,12500.0,30.2105,30.2105,30.1599,30.1979,12500.0
2013-11-04 14:10:00,47.75,47.77,47.73,47.74,10000.0,30.2042,30.2169,30.1916,30.1979,10000.0
2013-11-04 14:15:00,47.75,47.84,47.69,47.82,32100.0,30.2042,30.2611,30.1663,30.2485,32100.0
2013-11-04 14:20:00,47.8,47.91,47.75,47.9,39700.0,30.2358,30.3054,30.2042,30.2991,39700.0
2013-11-04 14:25:00,47.91,47.97,47.89,47.9,19000.0,30.3054,30.3434,30.2928,30.2991,19000.0
2013-11-04 14:30:00,47.91,47.92,47.84,47.85,16200.0,30.3054,30.3117,30.2611,30.2675,16200.0
2013-11-04 14:35:00,47.85,47.97,47.85,47.96,19500.0,30.2675,30.3434,30.2675,30.337,19500.0
2013-11-04 14:40:00,47.95,47.97,47.87,47.88,17100.0,30.3307,30.3434,30.2801,30.2864,17100.0
2013-11-04 14:45:00,47.87,47.9,47.82,47.85,18500.0,30.2801,30.2991,30.2485,30.2675,18500.0
2013-11-04 14:50:00,47.85,47.86,47.73,47.76,27300.0,30.2675,30.2738,30.1916,30.2105,27300.0
2013-11-04 14:55:00,47.76,47.8,47.72,47.73,15300.0,30.2105,30.2358,30.1852,30.1916,15300.0
2013-11-04 15:00:00,47.73,47.9,47.73,47.88,40800.0,30.1916,30.2991,30.1916,30.2864,40800.0
2013-11-04 15:05:00,47.88,47.89,47.75,47.78,31300.0,30.2864,30.2928,30.2042,30.2232,31300.0
2013-11-04 15:10:00,47.76,47.76,47.67,47.69,14600.0,30.2105,30.2105,30.1536,30.1663,14600.0
2013-11-04 15:15:00,47.69,47.69,47.53,47.55,57800.0,30.1663,30.1663,30.0651,30.0777,57800.0
2013-11-04 15:20:00,47.57,47.67,47.56,47.65,38100.0,30.0904,30.1536,30.084,30.141,38100.0
2013-11-04 15:25:00,47.65,47.75,47.65,47.73,51600.0,30.141,30.2042,30.141,30.1916,51600.0
2013-11-04 15:30:00,47.74,47.76,47.62,47.67,31100.0,30.1979,30.2105,30.122,30.1536,31100.0
2013-11-04 15:35:00,47.66,47.85,47.64,47.77,75500.0,30.1473,30.2675,30.1346,30.2169,75500.0
2013-11-04 15:40:00,47.74,47.83,47.68,47.76,54900.0,30.1979,30.2548,30.1599,30.2105,54900.0
2013-11-04 15:45:00,47.77,47.85,47.73,47.82,45900.0,30.2169,30.2675,30.1916,30.2485,45900.0
2013-11-04 15:50:00,47.84,47.86,47.76,47.85,60000.0,30.2611,30.2738,30.2105,30.2675,60000.0
2013-11-04 15:55:00,47.84,47.91,47.81,47.9,68500.0,30.2611,30.3054,30.2422,30.2991,68500.0
2013-11-05 09:30:00,47.98,48.05,47.88,47.88,25000.0,30.3497,30.394,30.2864,30.2864,25000.0
2013-11-05 09:35:00,47.85,47.88,47.71,47.86,7100.0,30.2675,30.2864,30.1789,30.2738,7100.0
2013-11-05 09:40:00,47.87,47.94,47.81,47.93,10100.0,30.2801,30.3244,30.2422,30.3181,10100.0
2013-11-05 09:45:00,47.91,48.04,47.89,47.99,16000.0,30.3054,30.3877,30.2928,30.356,16000.0
2013-11-05 09:50:00,47.97,48.12,47.86,47.9,41100.0,30.3434,30.4383,30.2738,30.2991,41100.0
2013-11-05 09:55:00,47.9,48.09,47.86,48.08,26500.0,30.2991,30.4193,30.2738,30.413,26500.0
2013-11-05 10:00:00,48.08,48.08,47.87,48.0,11200.0,30.413,30.413,30.2801,30.3623,11200.0
2013-11-05 10:05:00,48.0,48.08,47.96,48.08,32100.0,30.3623,30.413,30.337,30.413,32100.0
2013-11-05 10:10:00,48.08,48.08,47.87,47.93,23000.0,30.413,30.413,30.2801,30.3181,23000.0
2013-11-05 10:15:00,47.92,48.04,47.89,47.99,15900.0,30.3117,30.3877,30.2928,30.356,15900.0
2013-11-05 10:20:00,47.99,47.99,47.9,47.93,14400.0,30.356,30.356,30.2991,30.3181,14400.0
2013-11-05 10:25:00,47.94,47.99,47.91,47.96,20800.0,30.3244,30.356,30.3054,30.337,20800.0
2013-11-05 10:30:00,47.97,48.05,47.94,47.96,20900.0,30.3434,30.394,30.3244,30.337,20900.0
2013-11-05 10:35:00,47.96,48.09,47.92,48.09,14300.0,30.337,30.4193,30.3117,30.4193,14300.0
2013-11-05 10:40:00,48.09,48.2,47.99,48.0,51600.0,30.4193,30.4889,30.356,30.3623,51600.0
2013-11-05 10:45:00,47.97,48.03,47.91,47.98,18800.0,30.3434,30.3813,30.3054,30.3497,18800.0
2013-11-05 10:50:00,47.96,48.01,47.95,48.0,11000.0,30.337,30.3687,30.3307,30.3623,11000.0
2013-11-05 10:55:00,47.99,48.02,47.93,47.94,12700.0,30.356,30.375,30.3181,30.3244,12700.0
2013-11-05 11:00:00,47.95,48.0,47.91,47.94,17300.0,30.3307,30.3623,30.3054,30.3244,17300.0
2013-11-05 11:05:00,47.91,47.96,47.91,47.95,9000.0,30.3054,30.337,30.3054,30.3307,9000.0
2013-11-05 11:10:00,47.95,47.99,47.78,47.84,17200.0,30.3307,30.356,30.2232,30.2611,17200.0
2013-11-05 11:15:00,47.84,47.84,47.61,47.65,16600.0,30.2611,30.2611,30.1157,30.141,16600.0
2013-11-05 11:20:00,47.66,47.66,47.55,47.57,14700.0,30.1473,30.1473,30.0777,30.0904,14700.0
2013-11-05 11:25:00,47.57,47.69,47.57,47.69,10100.0,30.0904,30.1663,30.0904,30.1663,10100.0
2013-11-05 11:30:00,47.69,47.7,47.63,47.63,19600.0,30.1663,30.1726,30.1283,30.1283,19600.0
2013-11-05 11:35:00,47.64,47.67,47.6,47.6,17600.0,30.1346,30.1536,30.1093,30.1093,17600.0
2013-11-05 11:40:00,47.59,47.68,47.59,47.65,25700.0,30.103,30.1599,30.103,30.141,25700.0
2013-11-05 11:45:00,47.65,47.68,47.58,47.65,30400.0,30.141,30.1599,30.0967,30.141,30400.0
2013-11-05 11:50:00,47.65,47.79,47.65,47.76,31000.0,30.141,30.2295,30.141,30.2105,31000.0
2013-11-05 11:55:00,47.76,47.93,47.76,47.91,86800.0,30.2105,30.3181,30.2105,30.3054,86800.0
2013-11-05 12:00:00,47.88,47.97,47.87,47.95,20000.0,30.2864,30.3434,30.2801,30.3307,20000.0
2013-11-05 12:05:00,47.92,47.97,47.81,47.88,11000.0,30.3117,30.3434,30.2422,30.2864,11000.0
2013-11-05 12:10:00,47.88,47.88,47.74,47.81,21100.0,30.2864,30.2864,30.1979,30.2422,21100.0
2013-11-05 12:15:00,47.85,47.85,47.68,47.69,26300.0,30.2675,30.2675,30.1599,30.1663,26300.0
2013-11-05 12:20:00,47.68,47.84,47.67,47.82,15500.0,30.1599,30.2611,30.1536,30.2485,15500.0
2013-11-05 12:25:00,47.83,47.99,47.79,47.91,47600.0,30.2548,30.356,30.2295,30.3054,47600.0
2013-11-05 12:30:00,47.9,48.01,47.9,48.0,36300.0,30.2991,30.3687,30.2991,30.3623,36300.0
2013-11-05 12:35:00,47.98,47.98,47.91,47.96,13900.0,30.3497,30.3497,30.3054,30.337,13900.0
2013-11-05 12:40:00,47.96,47.98,47.93,47.98,14500.0,30.337,30.3497,30.3181,30.3497,14500.0
2013-11-05 12:45:00,47.97,48.01,47.96,48.01,24300.0,30.3434,30.3687,30.337,30.3687,24300.0
2013-11-05 12:50:00,48.0,48.01,47.95,47.96,9800.0,30.3623,30.3687,30.3307,30.337,9800.0
2013-11-05 12:55:00,47.97,48.0,47.95,47.97,21800.0,30.3434,30.3623,30.3307,30.3434,21800.0
2013-11-05 13:00:00,47.97,47.97,47.84,47.84,28500.0,30.3434,30.3434,30.2611,30.2611,28500.0
2013-11-05 13:05:00,47.84,47.89,47.81,47.83,41600.0,30.2611,30.2928,30.2422,30.2548,41600.0
2013-11-05 13:10:00,47.82,47.99,47.82,47.94,49300.0,30.2485,30.356,30.2485,30.3244,49300.0
2013-11-05 13:15:00,47.93,47.95,47.84,47.9,14100.0,30.3181,30.3307,30.2611,30.2991,14100.0
2013-11-05 13:20:00,47.9,47.93,47.88,47.9,10500.0,30.2991,30.3181,30.2864,30.2991,10500.0
2013-11-05 13:25:00,47.9,47.91,47.86,47.88,8900.0,30.2991,30.3054,30.2738,30.2864,8900.0
2013-11-05 13:30:00,47.88,47.9,47.88,47.9,7700.0,30.2864,30.2991,30.2864,30.2991,7700.0
2013-11-05 13:35:00,47.9,47.9,47.82,47.88,17500.0,30.2991,30.2991,30.2485,30.2864,17500.0
2013-11-05 13:40:00,47.88,47.88,47.85,47.85,8300.0,30.2864,30.2864,30.2675,30.2675,8300.0
2013-11-05 13:45:00,47.86,47.88,47.76,47.8,14800.0,30.2738,30.2864,30.2105,30.2358,14800.0
2013-11-05 13:50:00,47.81,47.82,47.75,47.79,10200.0,30.2422,30.2485,30.2042,30.2295,10200.0
2013-11-05 13:55:00,47.8,47.87,47.79,47.86,30800.0,30.2358,30.2801,30.2295,30.2738,30800.0
2013-11-05 14:00:00,47.85,47.9,47.85,47.89,24400.0,30.2675,30.2991,30.2675,30.2928,24400.0
2013-11-05 14:05:00,47.89,47.9,47.86,47.89,19900.0,30.2928,30.2991,30.2738,30.2928,19900.0
2013-11-05 14:10:00,47.89,47.99,47.89,47.99,26900.0,30.2928,30.356,30.2928,30.356,26900.0
2013-11-05 14:15:00,47.98,47.99,47.93,47.97,24900.0,30.3497,30.356,30.3181,30.3434,24900.0
2013-11-05 14:20:00,47.96,48.0,47.94,47.99,20200.0,30.337,30.3623,30.3244,30.356,20200.0
2013-11-05 14:25:00,47.99,48.0,47.99,48.0,11900.0,30.356,30.3623,30.356,30.3623,11900.0
2013-11-05 14:30:00,47.99,48.01,47.98,48.0,46900.0,30.356,30.3687,30.3497,30.3623,46900.0
2013-11-05 14:35:00,48.0,48.0,47.95,47.98,32800.0,30.3623,30.3623,30.3307,30.3497,32800.0
2013-11-05 14:40:00,47.98,48.0,47.95,47.96,24800.0,30.3497,30.3623,30.3307,30.337,24800.0
2013-11-05 14:45:00,47.95,48.0,47.94,47.98,25300.0,30.3307,30.3623,30.3244,30.3497,25300.0
2013-11-05 14:50:00,47.98,48.0,47.93,47.98,19600.0,30.3497,30.3623,30.3181,30.3497,19600.0
2013-11-05 14:55:00,47.97,48.01,47.94,47.94,32300.0,30.3434,30.3687,30.3244,30.3244,32300.0
2013-11-05 15:00:00,47.95,48.02,47.95,48.0,50900.0,30.3307,30.375,30.3307,30.3623,50900.0
2013-11-05 15:05:00,48.0,48.15,48.0,48.12,37400.0,30.3623,30.4572,30.3623,30.4383,37400.0
2013-11-05 15:10:00,48.12,48.12,47.96,47.99,36300.0,30.4383,30.4383,30.337,30.356,36300.0
2013-11-05 15:15:00,47.98,48.07,47.97,48.07,24700.0,30.3497,30.4066,30.3434,30.4066,24700.0
2013-11-05 15:20:00,48.07,48.1,48.03,48.05,14600.0,30.4066,30.4256,30.3813,30.394,14600.0
2013-11-05 15:25:00,48.05,48.07,48.02,48.06,13200.0,30.394,30.4066,30.375,30.4003,13200.0
2013-11-05 15:30:00,48.05,48.06,47.94,47.94,43800.0,30.394,30.4003,30.3244,30.3244,43800.0
2013-11-05 15:35:00,47.94,47.96,47.87,47.93,30400.0,30.3244,30.337,30.2801,30.3181,30400.0
2013-11-05 15:40:00,47.94,48.0,47.91,47.91,31800.0,30.3244,30.3623,30.3054,30.3054,31800.0
2013-11-05 15:45:00,47.92,47.95,47.87,47.92,33500.0,30.3117,30.3307,30.2801,30.3117,33500.0
2013-11-05 15:50:00,47.91,47.96,47.87,47.96,51100.0,30.3054,30.337,30.2801,30.337,51100.0
2013-11-05 15:55:00,47.95,47.99,47.86,47.88,87500.0,30.3307,30.356,30.2738,30.2864,87500.0
2013-11-06 09:30:00,47.88,47.92,47.6,47.72,61600.0,30.2864,30.3117,30.1093,30.1852,61600.0
2013-11-06 09:35:00,47.77,47.86,47.55,47.58,21500.0,30.2169,30.2738,30.0777,30.0967,21500.0
2013-11-06 09:40:00,47.58,47.74,47.55,47.56,13200.0,30.0967,30.1979,30.0777,30.084,13200.0
2013-11-06 09:45:00,47.54,47.65,47.53,47.64,28800.0,30.0714,30.141,30.0651,30.1346,28800.0
2013-11-06 09:50:00,47.64,47.65,47.33,47.35,48300.0,30.1346,30.141,29.9385,29.9512,48300.0
2013-11-06 09:55:00,47.35,47.4,47.17,47.24,53900.0,29.9512,29.9828,29.8373,29.8816,53900.0
2013-11-06 10:00:00,47.24,47.4,47.24,47.38,28000.0,29.8816,29.9828,29.8816,29.9702,28000.0
2013-11-06 10:05:00,47.39,47.49,47.36,47.48,21800.0,29.9765,30.0397,29.9575,30.0334,21800.0
2013-11-06 10:10:00,47.49,47.7,47.45,47.7,29200.0,30.0397,30.1726,30.0144,30.1726,29200.0
2013-11-06 10:15:00,47.7,47.89,47.68,47.7,52500.0,30.1726,30.2928,30.1599,30.1726,52500.0
2013-11-06 10:20:00,47.72,47.85,47.69,47.78,9600.0,30.1852,30.2675,30.1663,30.2232,9600.0
2013-11-06 10:25:00,47.77,47.81,47.71,47.74,11100.0,30.2169,30.2422,30.1789,30.1979,11100.0
2013-11-06 10:30:00,47.74,47.84,47.74,47.76,7100.0,30.1979,30.2611,30.1979,30.2105,7100.0
2013-11-06 10:35:00,47.79,48.06,47.76,47.99,26300.0,30.2295,30.4003,30.2105,30.356,26300.0
2013-11-06 10:40:00,47.99,48.08,47.91,47.95,79000.0,30.356,30.413,30.3054,30.3307,79000.0
2013-11-06 10:45:00,47.94,47.94,47.89,47.92,12800.0,30.3244,30.3244,30.2928,30.3117,12800.0
2013-11-06 10:50:00,47.92,47.94,47.85,47.86,17500.0,30.3117,30.3244,30.2675,30.2738,17500.0
2013-11-06 10:55:00,47.84,48.08,47.84,48.07,39300.0,30.2611,30.413,30.2611,30.4066,39300.0
2013-11-06 11:00:00,48.04,48.04,47.92,47.99,20800.0,30.3877,30.3877,30.3117,30.356,20800.0
2013-11-06 11:05:00,47.98,48.03,47.9,47.96,13300.0,30.3497,30.3813,30.2991,30.337,13300.0
2013-11-06 11:10:00,47.95,47.95,47.72,47.79,63200.0,30.3307,30.3307,30.1852,30.2295,63200.0
2013-11-06 11:15:00,47.8,47.81,47.73,47.74,6600.0,30.2358,30.2422,30.1916,30.1979,6600.0
2013-11-06 11:20:00,47.75,47.79,47.7,47.76,11200.0,30.2042,30.2295,30.1726,30.2105,11200.0
2013-11-06 11:25:00,47.74,47.86,47.73,47.86,8900.0,30.1979,30.2738,30.1916,30.2738,8900.0
2013-11-06 11:30:00,47.87,47.88,47.79,47.82,13500.0,30.2801,30.2864,30.2295,30.2485,13500.0
2013-11-06 11:35:00,47.83,47.83,47.71,47.73,12900.0,30.2548,30.2548,30.1789,30.1916,12900.0
2013-11-06 11:40:00,47.72,47.74,47.7,47.73,12000.0,30.1852,30.1979,30.1726,30.1916,12000.0
2013-11-06 11:45:00,47.73,47.76,47.6,47.61,32700.0,30.1916,30.2105,30.1093,30.1157,32700.0
2013-11-06 11:50:00,47.62,47.65,47.59,47.6,25800.0,30.122,30.141,30.103,30.1093,25800.0
2013-11-06 11:55:00,47.61,47.63,47.51,47.61,29300.0,30.1157,30.1283,30.0524,30.1157,29300.0
2013-11-06 12:00:00,47.63,47.64,47.52,47.53,51500.0,30.1283,30.1346,30.0587,30.0651,51500.0
2013-11-06 12:05:00,47.52,47.56,47.5,47.51,35700.0,30.0587,30.084,30.0461,30.0524,35700.0
2013-11-06 12:10:00,47.5,47.55,47.49,47.5,18800.0,30.0461,30.0777,30.0397,30.0461,18800.0
2013-11-06 12:15:00,47.51,47.51,47.45,47.47,6500.0,30.0524,30.0524,30.0144,30.0271,6500.0
2013-11-06 12:20:00,47.46,47.48,47.45,47.46,14500.0,30.0208,30.0334,30.0144,30.0208,14500.0
2013-11-06 12:25:00,47.45,47.48,47.41,47.48,28700.0,30.0144,30.0334,29.9891,30.0334,28700.0
2013-11-06 12:30:00,47.48,47.56,47.47,47.49,27600.0,30.0334,30.084,30.0271,30.0397,27600.0
2013-11-06 12:35:00,47.5,47.5,47.38,47.4,22300.0,30.0461,30.0461,29.9702,29.9828,22300.0
2013-11-06 12:40:00,47.38,47.38,47.28,47.34,20400.0,29.9702,29.9702,29.9069,29.9449,20400.0
2013-11-06 12:45:00,47.35,47.35,47.25,47.33,42800.0,29.9512,29.9512,29.8879,29.9385,42800.0
2013-11-06 12:50:00,47.34,47.42,47.3,47.3,26300.0,29.9449,29.9955,29.9196,29.9196,26300.0
2013-11-06 12:55:00,47.3,47.34,47.22,47.24,19100.0,29.9196,29.9449,29.869,29.8816,19100.0
2013-11-06 13:00:00,47.21,47.26,47.15,47.15,40200.0,29.8626,29.8943,29.8247,29.8247,40200.0
2013-11-06 13:05:00,47.13,47.24,47.12,47.21,6100.0,29.812,29.8816,29.8057,29.8626,6100.0
2013-11-06 13:10:00,47.21,47.22,47.16,47.17,49900.0,29.8626,29.869,29.831,29.8373,49900.0
2013-11-06 13:15:00,47.19,47.35,47.19,47.33,14200.0,29.85,29.9512,29.85,29.9385,14200.0
2013-11-06 13:20:00,47.34,47.38,47.33,47.38,7700.0,29.9449,29.9702,29.9385,29.9702,7700.0
2013-11-06 13:25:00,47.36,47.52,47.36,47.5,8700.0,29.9575,30.0587,29.9575,30.0461,8700.0
2013-11-06 13:30:00,47.5,47.56,47.48,47.5,17200.0,30.0461,30.084,30.0334,30.0461,17200.0
2013-11-06 13:35:00,47.5,47.51,47.42,47.51,19100.0,30.0461,30.0524,29.9955,30.0524,19100.0
2013-11-06 13:40:00,47.5,47.56,47.46,47.56,8700.0,30.0461,30.084,30.0208,30.084,8700.0
2013-11-06 13:45:00,47.56,47.57,47.51,47.54,11700.0,30.084,30.0904,30.0524,30.0714,11700.0
2013-11-06 13:50:00,47.52,47.54,47.5,47.5,8200.0,30.0587,30.0714,30.0461,30.0461,8200.0
2013-11-06 13:55:00,47.5,47.52,47.46,47.52,15700.0,30.0461,30.0587,30.0208,30.0587,15700.0
2013-11-06 14:00:00,47.48,47.54,47.45,47.54,22600.0,30.0334,30.0714,30.0144,30.0714,22600.0
2013-11-06 14:05:00,47.54,47.54,47.39,47.47,34400.0,30.0714,30.0714,29.9765,30.0271,34400.0
2013-11-06 14:10:00,47.48,47.5,47.42,47.43,12300.0,30.0334,30.0461,29.9955,30.0018,12300.0
2013-11-06 14:15:00,47.43,47.45,47.4,47.44,22400.0,30.0018,30.0144,29.9828,30.0081,22400.0
2013-11-06 14:20:00,47.44,47.44,47.38,47.38,14900.0,30.0081,30.0081,29.9702,29.9702,14900.0
2013-11-06 14:25:00,47.38,47.39,47.29,47.29,16800.0,29.9702,29.9765,29.9132,29.9132,16800.0
2013-11-06 14:30:00,47.29,47.34,47.27,47.3,11500.0,29.9132,29.9449,29.9006,29.9196,11500.0
2013-11-06 14:35:00,47.3,47.38,47.29,47.34,65500.0,29.9196,29.9702,29.9132,29.9449,65500.0
2013-11-06 14:40:00,47.34,47.35,47.27,47.29,25700.0,29.9449,29.9512,29.9006,29.9132,25700.0
2013-11-06 14:45:00,47.29,47.31,47.26,47.26,18300.0,29.9132,29.9259,29.8943,29.8943,18300.0
2013-11-06 14:50:00,47.25,47.25,47.18,47.2,24000.0,29.8879,29.8879,29.8437,29.8563,24000.0
2013-11-06 14:55:00,47.2,47.22,47.13,47.2,20300.0,29.8563,29.869,29.812,29.8563,20300.0
2013-11-06 15:00:00,47.2,47.27,47.2,47.27,15400.0,29.8563,29.9006,29.8563,29.9006,15400.0
2013-11-06 15:05:00,47.27,47.3,47.27,47.29,11300.0,29.9006,29.9196,29.9006,29.9132,11300.0
2013-11-06 15:10:00,47.28,47.37,47.28,47.37,21000.0,29.9069,29.9638,29.9069,29.9638,21000.0
2013-11-06 15:15:00,47.36,47.41,47.36,47.39,11900.0,29.9575,29.9891,29.9575,29.9765,11900.0
2013-11-06 15:20:00,47.39,47.42,47.38,47.39,13300.0,29.9765,29.9955,29.9702,29.9765,13300.0
2013-11-06 15:25:00,47.4,47.44,47.4,47.4,23400.0,29.9828,30.0081,29.9828,29.9828,23400.0
2013-11-06 15:30:00,47.4,47.4,47.35,47.38,12900.0,29.9828,29.9828,29.9512,29.9702,12900.0
2013-11-06 15:35:00,47.39,47.39,47.34,47.37,12600.0,29.9765,29.9765,29.9449,29.9638,12600.0
2013-11-06 15:40:00,47.36,47.37,47.34,47.36,20300.0,29.9575,29.9638,29.9449,29.9575,20300.0
2013-11-06 15:45:00,47.37,47.43,47.36,47.4,29300.0,29.9638,30.0018,29.9575,29.9828,29300.0
2013-11-06 15:50:00,47.41,47.41,47.34,47.37,44000.0,29.9891,29.9891,29.9449,29.9638,44000.0
2013-11-06 15:55:00,47.37,47.37,47.24,47.25,114100.0,29.9638,29.9638,29.8816,29.8879,114100.0
2013-11-07 09:30:00,47.26,47.43,47.23,47.27,40400.0,29.8943,30.0018,29.8753,29.9006,40400.0
2013-11-07 09:35:00,47.32,47.4,47.06,47.06,28900.0,29.9322,29.9828,29.7678,29.7678,28900.0
2013-11-07 09:40:00,47.05,47.12,47.0,47.0,22400.0,29.7614,29.8057,29.7298,29.7298,22400.0
2013-11-07 09:45:00,47.01,47.08,46.92,46.92,47400.0,29.7361,29.7804,29.6792,29.6792,47400.0
2013-11-07 09:50:00,46.95,46.95,46.76,46.78,18700.0,29.6982,29.6982,29.578,29.5906,18700.0
2013-11-07 09:55:00,46.76,46.85,46.65,46.78,15700.0,29.578,29.6349,29.5084,29.5906,15700.0
2013-11-07 10:00:00,46.73,46.8,46.63,46.71,63800.0,29.559,29.6033,29.4958,29.5464,63800.0
2013-11-07 10:05:00,46.65,46.77,46.57,46.59,33900.0,29.5084,29.5843,29.4578,29.4705,33900.0
2013-11-07 10:10:00,46.58,46.59,46.5,46.57,28900.0,29.4641,29.4705,29.4135,29.4578,28900.0
2013-11-07 10:15:00,46.56,46.7,46.43,46.66,57500.0,29.4515,29.54,29.3692,29.5147,57500.0
2013-11-07 10:20:00,46.65,46.66,46.5,46.5,63600.0,29.5084,29.5147,29.4135,29.4135,63600.0
2013-11-07 10:25:00,46.52,46.66,46.37,46.41,34000.0,29.4262,29.5147,29.3313,29.3566,34000.0
2013-11-07 10:30:00,46.43,46.48,46.22,46.25,37300.0,29.3692,29.4009,29.2364,29.2554,37300.0
2013-11-07 10:35:00,46.29,46.32,46.12,46.32,34700.0,29.2807,29.2997,29.1732,29.2997,34700.0
2013-11-07 10:40:00,46.3,46.33,46.19,46.26,52200.0,29.287,29.306,29.2174,29.2617,52200.0
2013-11-07 10:45:00,46.26,46.28,46.21,46.27,13300.0,29.2617,29.2744,29.2301,29.268,13300.0
2013-11-07 10:50:00,46.25,46.35,46.21,46.35,19800.0,29.2554,29.3186,29.2301,29.3186,19800.0
2013-11-07 10:55:00,46.36,46.44,46.25,46.26,22500.0,29.325,29.3756,29.2554,29.2617,22500.0
2013-11-07 11:00:00,46.26,46.28,46.18,46.19,16500.0,29.2617,29.2744,29.2111,29.2174,16500.0
2013-11-07 11:05:00,46.23,46.28,46.22,46.25,19100.0,29.2427,29.2744,29.2364,29.2554,19100.0
2013-11-07 11:10:00,46.25,46.37,46.23,46.31,47100.0,29.2554,29.3313,29.2427,29.2933,47100.0
2013-11-07 11:15:00,46.31,46.45,46.28,46.39,28100.0,29.2933,29.3819,29.2744,29.3439,28100.0
2013-11-07 11:20:00,46.4,46.4,46.3,46.39,23000.0,29.3503,29.3503,29.287,29.3439,23000.0
2013-11-07 11:25:00,46.38,46.4,46.3,46.33,24000.0,29.3376,29.3503,29.287,29.306,24000.0
2013-11-07 11:30:00,46.34,46.46,46.32,46.42,38800.0,29.3123,29.3882,29.2997,29.3629,38800.0
2013-11-07 11:35:00,46.43,46.63,46.4,46.46,54500.0,29.3692,29.4958,29.3503,29.3882,54500.0
2013-11-07 11:40:00,46.45,46.64,46.44,46.6,22400.0,29.3819,29.5021,29.3756,29.4768,22400.0
2013-11-07 11:45:00,46.59,46.77,46.56,46.77,29100.0,29.4705,29.5843,29.4515,29.5843,29100.0
2013-11-07 11:50:00,46.77,46.82,46.74,46.77,19300.0,29.5843,29.6159,29.5653,29.5843,19300.0
2013-11-07 11:55:00,46.78,46.8,46.72,46.77,29700.0,29.5906,29.6033,29.5527,29.5843,29700.0
2013-11-07 12:00:00,46.76,46.81,46.72,46.75,18200.0,29.578,29.6096,29.5527,29.5717,18200.0
2013-11-07 12:05:00,46.76,46.76,46.67,46.75,25300.0,29.578,29.578,29.5211,29.5717,25300.0
2013-11-07 12:10:00,46.74,46.93,46.71,46.93,41600.0,29.5653,29.6855,29.5464,29.6855,41600.0
2013-11-07 12:15:00,46.94,46.99,46.89,46.92,32400.0,29.6918,29.7235,29.6602,29.6792,32400.0
2013-11-07 12:20:00,46.92,47.0,46.89,46.94,14000.0,29.6792,29.7298,29.6602,29.6918,14000.0
2013-11-07 12:25:00,46.95,47.01,46.88,46.9,40800.0,29.6982,29.7361,29.6539,29.6665,40800.0
2013-11-07 12:30:00,46.92,47.05,46.9,46.92,42400.0,29.6792,29.7614,29.6665,29.6792,42400.0
2013-11-07 12:35:00,46.95,46.97,46.88,46.9,13200.0,29.6982,29.7108,29.6539,29.6665,13200.0
2013-11-07 12:40:00,46.92,46.95,46.81,46.86,48200.0,29.6792,29.6982,29.6096,29.6412,48200.0
2013-11-07 12:45:00,46.86,46.89,46.81,46.88,11700.0,29.6412,29.6602,29.6096,29.6539,11700.0
2013-11-07 12:50:00,46.85,46.85,46.68,46.68,22800.0,29.6349,29.6349,29.5274,29.5274,22800.0
2013-11-07 12:55:00,46.7,46.72,46.61,46.7,19300.0,29.54,29.5527,29.4831,29.54,19300.0
2013-11-07 13:00:00,46.69,46.86,46.67,46.84,14700.0,29.5337,29.6412,29.5211,29.6286,14700.0
2013-11-07 13:05:00,46.81,46.81,46.71,46.74,26000.0,29.6096,29.6096,29.5464,29.5653,26000.0
2013-11-07 13:10:00,46.73,46.77,46.58,46.6,33300.0,29.559,29.5843,29.4641,29.4768,33300.0
2013-11-07 13:15:00,46.59,46.65,46.49,46.54,68700.0,29.4705,29.5084,29.4072,29.4388,68700.0
2013-11-07 13:20:00,46.52,46.58,46.48,46.56,103100.0,29.4262,29.4641,29.4009,29.4515,103100.0
2013-11-07 13:25:00,46.55,46.61,46.48,46.61,29900.0,29.4452,29.4831,29.4009,29.4831,29900.0
2013-11-07 13:30:00,46.61,46.62,46.52,46.61,18400.0,29.4831,29.4894,29.4262,29.4831,18400.0
2013-11-07 13:35:00,46.6,46.63,46.55,46.58,38700.0,29.4768,29.4958,29.4452,29.4641,38700.0
2013-11-07 13:40:00,46.58,46.61,46.48,46.54,11500.0,29.4641,29.4831,29.4009,29.4388,11500.0
2013-11-07 13:45:00,46.52,46.55,46.49,46.49,19000.0,29.4262,29.4452,29.4072,29.4072,19000.0
2013-11-07 13:50:00,46.5,46.54,46.5,46.53,16300.0,29.4135,29.4388,29.4135,29.4325,16300.0
2013-11-07 13:55:00,46.53,46.57,46.51,46.51,15700.0,29.4325,29.4578,29.4199,29.4199,15700.0
2013-11-07 14:00:00,46.51,46.53,46.36,46.38,11700.0,29.4199,29.4325,29.325,29.3376,11700.0
2013-11-07 14:05:00,46.38,46.43,46.37,46.4,16600.0,29.3376,29.3692,29.3313,29.3503,16600.0
2013-11-07 14:10:00,46.4,46.53,46.39,46.46,16600.0,29.3503,29.4325,29.3439,29.3882,16600.0
2013-11-07 14:15:00,46.47,46.49,46.45,46.46,13500.0,29.3945,29.4072,29.3819,29.3882,13500.0
2013-11-07 14:20:00,46.46,46.53,46.46,46.52,10400.0,29.3882,29.4325,29.3882,29.4262,10400.0
2013-11-07 14:25:00,46.54,46.54,46.42,46.52,11000.0,29.4388,29.4388,29.3629,29.4262,11000.0
2013-11-07 14:30:00,46.52,46.52,46.39,46.45,10300.0,29.4262,29.4262,29.3439,29.3819,10300.0
2013-11-07 14:35:00,46.46,46.49,46.45,46.49,10600.0,29.3882,29.4072,29.3819,29.4072,10600.0
2013-11-07 14:40:00,46.49,46.52,46.48,46.51,36800.0,29.4072,29.4262,29.4009,29.4199,36800.0
2013-11-07 14:45:00,46.5,46.53,46.48,46.5,30700.0,29.4135,29.4325,29.4009,29.4135,30700.0
2013-11-07 14:50:00,46.5,46.62,46.48,46.6,60000.0,29.4135,29.4894,29.4009,29.4768,60000.0
2013-11-07 14:55:00,46.62,46.69,46.6,46.65,13200.0,29.4894,29.5337,29.4768,29.5084,13200.0
2013-11-07 15:00:00,46.65,46.67,46.59,46.67,83600.0,29.5084,29.5211,29.4705,29.5211,83600.0
2013-11-07 15:05:00,46.65,46.66,46.61,46.61,23000.0,29.5084,29.5147,29.4831,29.4831,23000.0
2013-11-07 15:10:00,46.6,46.61,46.57,46.57,22300.0,29.4768,29.4831,29.4578,29.4578,22300.0
2013-11-07 15:15:00,46.58,46.61,46.5,46.5,12600.0,29.4641,29.4831,29.4135,29.4135,12600.0
2013-11-07 15:20:00,46.51,46.6,46.51,46.58,22400.0,29.4199,29.4768,29.4199,29.4641,22400.0
2013-11-07 15:25:00,46.58,46.59,46.55,46.56,19900.0,29.4641,29.4705,29.4452,29.4515,19900.0
2013-11-07 15:30:00,46.56,46.57,46.45,46.48,51900.0,29.4515,29.4578,29.3819,29.4009,51900.0
2013-11-07 15:35:00,46.48,46.52,46.46,46.5,53400.0,29.4009,29.4262,29.3882,29.4135,53400.0
2013-11-07 15:40:00,46.5,46.51,46.46,46.48,34900.0,29.4135,29.4199,29.3882,29.4009,34900.0
2013-11-07 15:45:00,46.5,46.51,46.47,46.49,58200.0,29.4135,29.4199,29.3945,29.4072,58200.0
2013-11-07 15:50:00,46.49,46.51,46.47,46.47,107400.0,29.4072,29.4199,29.3945,29.3945,107400.0
2013-11-07 15:55:00,46.48,46.67,46.48,46.66,157300.0,29.4009,29.5211,29.4009,29.5147,157300.0
2013-11-08 09:30:00,46.51,46.7,46.2,46.28,56100.0,29.4199,29.54,29.2238,29.2744,56100.0
2013-11-08 09:35:00,46.28,46.32,45.81,45.82,81500.0,29.2744,29.2997,28.9771,28.9834,81500.0
2013-11-08 09:40:00,45.81,46.03,45.67,45.83,52200.0,28.9771,29.1162,28.8885,28.9897,52200.0
2013-11-08 09:45:00,45.78,45.91,45.73,45.75,57800.0,28.9581,29.0403,28.9265,28.9391,57800.0
2013-11-08 09:50:00,45.75,45.82,45.7,45.73,76800.0,28.9391,28.9834,28.9075,28.9265,76800.0
2013-11-08 09:55:00,45.73,45.77,45.54,45.55,52900.0,28.9265,28.9518,28.8063,28.8126,52900.0
2013-11-08 10:00:00,45.54,45.55,45.22,45.29,67400.0,28.8063,28.8126,28.6039,28.6481,67400.0
2013-11-08 10:05:00,45.29,45.49,45.26,45.42,68800.0,28.6481,28.7747,28.6292,28.7304,68800.0
2013-11-08 10:10:00,45.4,45.81,45.4,45.8,45500.0,28.7177,28.9771,28.7177,28.9707,45500.0
2013-11-08 10:15:00,45.8,45.8,45.65,45.8,30000.0,28.9707,28.9707,28.8759,28.9707,30000.0
2013-11-08 10:20:00,45.77,45.8,45.57,45.64,40500.0,28.9518,28.9707,28.8253,28.8695,40500.0
2013-11-08 10:25:00,45.64,45.91,45.64,45.9,6500.0,28.8695,29.0403,28.8695,29.034,6500.0
2013-11-08 10:30:00,45.83,45.88,45.69,45.78,57300.0,28.9897,29.0213,28.9012,28.9581,57300.0
2013-11-08 10:35:00,45.79,45.83,45.6,45.6,30700.0,28.9644,28.9897,28.8442,28.8442,30700.0
2013-11-08 10:40:00,45.67,45.67,45.53,45.62,15500.0,28.8885,28.8885,28.8,28.8569,15500.0
2013-11-08 10:45:00,45.61,45.61,45.39,45.41,27000.0,28.8506,28.8506,28.7114,28.724,27000.0
2013-11-08 10:50:00,45.44,45.52,45.39,45.47,17100.0,28.743,28.7936,28.7114,28.762,17100.0
2013-11-08 10:55:00,45.46,45.53,45.4,45.48,10100.0,28.7557,28.8,28.7177,28.7683,10100.0
2013-11-08 11:00:00,45.48,45.53,45.42,45.45,14200.0,28.7683,28.8,28.7304,28.7493,14200.0
2013-11-08 11:05:00,45.48,45.51,45.45,45.49,44400.0,28.7683,28.7873,28.7493,28.7747,44400.0
2013-11-08 11:10:00,45.49,45.52,45.46,45.51,21600.0,28.7747,28.7936,28.7557,28.7873,21600.0
2013-11-08 11:15:00,45.53,45.58,45.53,45.55,5000.0,28.8,28.8316,28.8,28.8126,5000.0
2013-11-08 11:20:00,45.57,45.68,45.57,45.67,6800.0,28.8253,28.8948,28.8253,28.8885,6800.0
2013-11-08 11:25:00,45.67,45.71,45.55,45.6,23300.0,28.8885,28.9138,28.8126,28.8442,23300.0
2013-11-08 11:30:00,45.6,45.6,45.55,45.56,10900.0,28.8442,28.8442,28.8126,28.8189,10900.0
2013-11-08 11:35:00,45.56,45.63,45.47,45.61,57600.0,28.8189,28.8632,28.762,28.8506,57600.0
2013-11-08 11:40:00,45.62,45.7,45.54,45.54,25700.0,28.8569,28.9075,28.8063,28.8063,25700.0
2013-11-08 11:45:00,45.54,45.54,45.5,45.54,24800.0,28.8063,28.8063,28.781,28.8063,24800.0
2013-11-08 11:50:00,45.52,45.57,45.5,45.55,8600.0,28.7936,28.8253,28.781,28.8126,8600.0
2013-11-08 11:55:00,45.54,45.55,45.48,45.5,16300.0,28.8063,28.8126,28.7683,28.781,16300.0
2013-11-08 12:00:00,45.52,45.77,45.43,45.71,46500.0,28.7936,28.9518,28.7367,28.9138,46500.0
2013-11-08 12:05:00,45.68,45.7,45.64,45.7,5200.0,28.8948,28.9075,28.8695,28.9075,5200.0
2013-11-08 12:10:00,45.7,45.74,45.65,45.74,10700.0,28.9075,28.9328,28.8759,28.9328,10700.0
2013-11-08 12:15:00,45.74,45.78,45.72,45.75,10700.0,28.9328,28.9581,28.9201,28.9391,10700.0
2013-11-08 12:20:00,45.75,45.85,45.75,45.81,5900.0,28.9391,29.0024,28.9391,28.9771,5900.0
2013-11-08 12:25:00,45.84,45.87,45.82,45.83,5500.0,28.996,29.015,28.9834,28.9897,5500.0
2013-11-08 12:30:00,45.84,45.89,45.84,45.89,14500.0,28.996,29.0277,28.996,29.0277,14500.0
2013-11-08 12:35:00,45.88,45.95,45.88,45.9,8900.0,29.0213,29.0656,29.0213,29.034,8900.0
2013-11-08 12:40:00,45.92,45.95,45.9,45.9,9500.0,29.0466,29.0656,29.034,29.034,9500.0
2013-11-08 12:45:00,45.93,45.97,45.89,45.95,5100.0,29.053,29.0783,29.0277,29.0656,5100.0
2013-11-08 12:50:00,45.93,45.99,45.89,45.99,24000.0,29.053,29.0909,29.0277,29.0909,24000.0
2013-11-08 12:55:00,45.99,46.01,45.99,45.99,12200.0,29.0909,29.1036,29.0909,29.0909,12200.0
2013-11-08 13:00:00,45.99,46.05,45.99,46.02,9800.0,29.0909,29.1289,29.0909,29.1099,9800.0
2013-11-08 13:05:00,46.03,46.07,46.01,46.01,6600.0,29.1162,29.1415,29.1036,29.1036,6600.0
2013-11-08 13:10:00,46.02,46.07,46.02,46.04,5200.0,29.1099,29.1415,29.1099,29.1226,5200.0
2013-11-08 13:15:00,46.06,46.06,46.01,46.02,3100.0,29.1352,29.1352,29.1036,29.1099,3100.0
2013-11-08 13:20:00,46.01,46.1,45.99,46.1,9700.0,29.1036,29.1605,29.0909,29.1605,9700.0
2013-11-08 13:25:00,46.1,46.13,46.05,46.11,4800.0,29.1605,29.1795,29.1289,29.1668,4800.0
2013-11-08 13:30:00,46.1,46.11,46.03,46.03,4500.0,29.1605,29.1668,29.1162,29.1162,4500.0
2013-11-08 13:35:00,46.02,46.05,46.0,46.05,2700.0,29.1099,29.1289,29.0973,29.1289,2700.0
2013-11-08 13:40:00,46.05,46.1,46.04,46.06,11000.0,29.1289,29.1605,29.1226,29.1352,11000.0
2013-11-08 13:45:00,46.06,46.15,46.06,46.13,11600.0,29.1352,29.1921,29.1352,29.1795,11600.0
2013-11-08 13:50:00,46.12,46.13,46.05,46.05,13300.0,29.1732,29.1795,29.1289,29.1289,13300.0
2013-11-08 13:55:00,46.05,46.05,45.9,45.94,14300.0,29.1289,29.1289,29.034,29.0593,14300.0
2013-11-08 14:00:00,45.93,45.95,45.91,45.94,9900.0,29.053,29.0656,29.0403,29.0593,9900.0
2013-11-08 14:05:00,45.94,45.95,45.88,45.9,10900.0,29.0593,29.0656,29.0213,29.034,10900.0
2013-11-08 14:10:00,45.9,45.9,45.83,45.86,8900.0,29.034,29.034,28.9897,29.0087,8900.0
2013-11-08 14:15:00,45.87,45.95,45.87,45.9,12800.0,29.015,29.0656,29.015,29.034,12800.0
2013-11-08 14:20:00,45.89,45.9,45.78,45.78,22200.0,29.0277,29.034,28.9581,28.9581,22200.0
2013-11-08 14:25:00,45.77,45.83,45.69,45.69,17700.0,28.9518,28.9897,28.9012,28.9012,17700.0
2013-11-08 14:30:00,45.69,45.77,45.66,45.75,19300.0,28.9012,28.9518,28.8822,28.9391,19300.0
2013-11-08 14:35:00,45.73,45.77,45.65,45.72,16800.0,28.9265,28.9518,28.8759,28.9201,16800.0
2013-11-08 14:40:00,45.71,45.74,45.65,45.65,19100.0,28.9138,28.9328,28.8759,28.8759,19100.0
2013-11-08 14:45:00,45.65,45.71,45.63,45.63,13200.0,28.8759,28.9138,28.8632,28.8632,13200.0
2013-11-08 14:50:00,45.63,45.68,45.62,45.63,11800.0,28.8632,28.8948,28.8569,28.8632,11800.0
2013-11-08 14:55:00,45.63,45.83,45.63,45.71,29400.0,28.8632,28.9897,28.8632,28.9138,29400.0
2013-11-08 15:00:00,45.68,45.73,45.64,45.64,12800.0,28.8948,28.9265,28.8695,28.8695,12800.0
2013-11-08 15:05:00,45.64,45.69,45.53,45.67,19500.0,28.8695,28.9012,28.8,28.8885,19500.0
2013-11-08 15:10:00,45.68,45.72,45.64,45.68,17700.0,28.8948,28.9201,28.8695,28.8948,17700.0
2013-11-08 15:15:00,45.71,45.71,45.6,45.64,29900.0,28.9138,28.9138,28.8442,28.8695,29900.0
2013-11-08 15:20:00,45.63,45.72,45.6,45.68,21300.0,28.8632,28.9201,28.8442,28.8948,21300.0
2013-11-08 15:25:00,45.7,45.7,45.6,45.6,21500.0,28.9075,28.9075,28.8442,28.8442,21500.0
2013-11-08 15:30:00,45.6,45.68,45.6,45.65,29200.0,28.8442,28.8948,28.8442,28.8759,29200.0
2013-11-08 15:35:00,45.66,45.69,45.63,45.66,25400.0,28.8822,28.9012,28.8632,28.8822,25400.0
2013-11-08 15:40:00,45.65,45.75,45.65,45.75,26500.0,28.8759,28.9391,28.8759,28.9391,26500.0
2013-11-08 15:45:00,45.76,45.8,45.73,45.8,34100.0,28.9454,28.9707,28.9265,28.9707,34100.0
2013-11-08 15:50:00,45.79,45.83,45.74,45.75,61900.0,28.9644,28.9897,28.9328,28.9391,61900.0
2013-11-08 15:55:00,45.75,45.82,45.75,45.8,82600.0,28.9391,28.9834,28.9391,28.9707,82600.0
2013-11-11 09:30:00,45.62,45.8,45.31,45.36,34700.0,28.8569,28.9707,28.6608,28.6924,34700.0
2013-11-11 09:35:00,45.31,45.6,45.31,45.43,18800.0,28.6608,28.8442,28.6608,28.7367,18800.0
2013-11-11 09:40:00,45.45,45.62,45.39,45.53,19900.0,28.7493,28.8569,28.7114,28.8,19900.0
2013-11-11 09:45:00,45.57,45.61,45.48,45.59,16000.0,28.8253,28.8506,28.7683,28.8379,16000.0
2013-11-11 09:50:00,45.61,45.75,45.58,45.74,8900.0,28.8506,28.9391,28.8316,28.9328,8900.0
2013-11-11 09:55:00,45.71,45.87,45.7,45.83,17400.0,28.9138,29.015,28.9075,28.9897,17400.0
2013-11-11 10:00:00,45.82,45.82,45.74,45.74,4200.0,28.9834,28.9834,28.9328,28.9328,4200.0
2013-11-11 10:05:00,45.78,45.95,45.76,45.83,13500.0,28.9581,29.0656,28.9454,28.9897,13500.0
2013-11-11 10:10:00,45.8,45.91,45.78,45.91,8900.0,28.9707,29.0403,28.9581,29.0403,8900.0
2013-11-11 10:15:00,45.89,45.93,45.78,45.86,15200.0,29.0277,29.053,28.9581,29.0087,15200.0
2013-11-11 10:20:00,45.85,46.03,45.8,46.01,15500.0,29.0024,29.1162,28.9707,29.1036,15500.0
2013-11-11 10:25:00,46.0,46.05,45.9,46.03,10100.0,29.0973,29.1289,29.034,29.1162,10100.0
2013-11-11 10:30:00,46.04,46.15,46.0,46.14,18300.0,29.1226,29.1921,29.0973,29.1858,18300.0
2013-11-11 10:35:00,46.14,46.29,46.12,46.29,15700.0,29.1858,29.2807,29.1732,29.2807,15700.0
2013-11-11 10:40:00,46.3,46.38,46.25,46.25,6600.0,29.287,29.3376,29.2554,29.2554,6600.0
2013-11-11 10:45:00,46.28,46.29,46.15,46.27,9000.0,29.2744,29.2807,29.1921,29.268,9000.0
2013-11-11 10:50:00,46.26,46.26,46.19,46.21,3700.0,29.2617,29.2617,29.2174,29.2301,3700.0
2013-11-11 10:55:00,46.21,46.21,46.06,46.15,11100.0,29.2301,29.2301,29.1352,29.1921,11100.0
2013-11-11 11:00:00,46.12,46.12,46.03,46.1,5400.0,29.1732,29.1732,29.1162,29.1605,5400.0
2013-11-11 11:05:00,46.11,46.15,46.1,46.14,15200.0,29.1668,29.1921,29.1605,29.1858,15200.0
2013-11-11 11:10:00,46.12,46.13,46.02,46.12,13600.0,29.1732,29.1795,29.1099,29.1732,13600.0
2013-11-11 11:15:00,46.1,46.17,46.03,46.16,25100.0,29.1605,29.2048,29.1162,29.1985,25100.0
2013-11-11 11:20:00,46.17,46.24,46.13,46.2,29200.0,29.2048,29.2491,29.1795,29.2238,29200.0
2013-11-11 11:25:00,46.19,46.32,46.19,46.29,34800.0,29.2174,29.2997,29.2174,29.2807,34800.0
2013-11-11 11:30:00,46.32,46.32,46.29,46.3,31200.0,29.2997,29.2997,29.2807,29.287,31200.0
2013-11-11 11:35:00,46.31,46.32,46.26,46.3,12000.0,29.2933,29.2997,29.2617,29.287,12000.0
2013-11-11 11:40:00,46.3,46.31,46.22,46.27,11100.0,29.287,29.2933,29.2364,29.268,11100.0
2013-11-11 11:45:00,46.26,46.26,46.14,46.18,12800.0,29.2617,29.2617,29.1858,29.2111,12800.0
2013-11-11 11:50:00,46.18,46.34,46.15,46.24,22400.0,29.2111,29.3123,29.1921,29.2491,22400.0
2013-11-11 11:55:00,46.24,46.24,46.16,46.17,4400.0,29.2491,29.2491,29.1985,29.2048,4400.0
2013-11-11 12:00:00,46.17,46.17,46.04,46.05,4800.0,29.2048,29.2048,29.1226,29.1289,4800.0
2013-11-11 12:05:00,46.03,46.17,46.0,46.17,13800.0,29.1162,29.2048,29.0973,29.2048,13800.0
2013-11-11 12:10:00,46.15,46.2,46.15,46.18,5300.0,29.1921,29.2238,29.1921,29.2111,5300.0
2013-11-11 12:15:00,46.16,46.2,46.12,46.2,8500.0,29.1985,29.2238,29.1732,29.2238,8500.0
2013-11-11 12:20:00,46.17,46.22,46.17,46.21,11900.0,29.2048,29.2364,29.2048,29.2301,11900.0
2013-11-11 12:25:00,46.2,46.22,46.17,46.2,2800.0,29.2238,29.2364,29.2048,29.2238,2800.0
2013-11-11 12:30:00,46.18,46.21,46.18,46.2,6100.0,29.2111,29.2301,29.2111,29.2238,6100.0
2013-11-11 12:35:00,46.2,46.22,46.19,46.21,5700.0,29.2238,29.2364,29.2174,29.2301,5700.0
2013-11-11 12:40:00,46.2,46.22,46.15,46.17,17500.0,29.2238,29.2364,29.1921,29.2048,17500.0
2013-11-11 12:45:00,46.16,46.19,46.15,46.19,4800.0,29.1985,29.2174,29.1921,29.2174,4800.0
2013-11-11 12:50:00,46.2,46.2,46.16,46.2,5500.0,29.2238,29.2238,29.1985,29.2238,5500.0
2013-11-11 12:55:00,46.2,46.21,46.17,46.17,2100.0,29.2238,29.2301,29.2048,29.2048,2100.0
2013-11-11 13:00:00,46.17,46.21,46.17,46.2,10000.0,29.2048,29.2301,29.2048,29.2238,10000.0
2013-11-11 13:05:00,46.2,46.21,46.17,46.2,9200.0,29.2238,29.2301,29.2048,29.2238,9200.0
2013-11-11 13:10:00,46.2,46.2,46.16,46.17,11800.0,29.2238,29.2238,29.1985,29.2048,11800.0
2013-11-11 13:15:00,46.17,46.18,46.16,46.18,6800.0,29.2048,29.2111,29.1985,29.2111,6800.0
2013-11-11 13:20:00,46.19,46.2,46.16,46.17,5800.0,29.2174,29.2238,29.1985,29.2048,5800.0
2013-11-11 13:25:00,46.17,46.2,46.16,46.19,10800.0,29.2048,29.2238,29.1985,29.2174,10800.0
2013-11-11 13:30:00,46.16,46.2,46.16,46.18,13600.0,29.1985,29.2238,29.1985,29.2111,13600.0
2013-11-11 13:35:00,46.17,46.19,46.15,46.15,8100.0,29.2048,29.2174,29.1921,29.1921,8100.0
2013-11-11 13:40:00,46.15,46.15,46.12,46.14,5800.0,29.1921,29.1921,29.1732,29.1858,5800.0
2013-11-11 13:45:00,46.14,46.19,46.13,46.18,29800.0,29.1858,29.2174,29.1795,29.2111,29800.0
2013-11-11 13:50:00,46.15,46.19,46.13,46.15,13900.0,29.1921,29.2174,29.1795,29.1921,13900.0
2013-11-11 13:55:00,46.15,46.19,46.13,46.14,34800.0,29.1921,29.2174,29.1795,29.1858,34800.0
2013-11-11 14:00:00,46.14,46.19,46.12,46.15,24000.0,29.1858,29.2174,29.1732,29.1921,24000.0
2013-11-11 14:05:00,46.14,46.22,46.13,46.2,14200.0,29.1858,29.2364,29.1795,29.2238,14200.0
2013-11-11 14:10:00,46.21,46.26,46.2,46.26,12400.0,29.2301,29.2617,29.2238,29.2617,12400.0
2013-11-11 14:15:00,46.25,46.3,46.25,46.3,8900.0,29.2554,29.287,29.2554,29.287,8900.0
2013-11-11 14:20:00,46.3,46.33,46.28,46.31,15300.0,29.287,29.306,29.2744,29.2933,15300.0
2013-11-11 14:25:00,46.31,46.35,46.3,46.34,4500.0,29.2933,29.3186,29.287,29.3123,4500.0
2013-11-11 14:30:00,46.32,46.39,46.32,46.38,16100.0,29.2997,29.3439,29.2997,29.3376,16100.0
2013-11-11 14:35:00,46.37,46.41,46.36,46.41,8600.0,29.3313,29.3566,29.325,29.3566,8600.0
2013-11-11 14:40:00,46.41,46.42,46.39,46.4,18300.0,29.3566,29.3629,29.3439,29.3503,18300.0
2013-11-11 14:45:00,46.4,46.42,46.4,46.4,10200.0,29.3503,29.3629,29.3503,29.3503,10200.0
2013-11-11 14:50:00,46.4,46.4,46.37,46.38,11100.0,29.3503,29.3503,29.3313,29.3376,11100.0
2013-11-11 14:55:00,46.39,46.45,46.38,46.44,18600.0,29.3439,29.3819,29.3376,29.3756,18600.0
2013-11-11 15:00:00,46.44,46.46,46.39,46.41,17600.0,29.3756,29.3882,29.3439,29.3566,17600.0
2013-11-11 15:05:00,46.41,46.42,46.39,46.41,7300.0,29.3566,29.3629,29.3439,29.3566,7300.0
2013-11-11 15:10:00,46.41,46.43,46.36,46.43,21300.0,29.3566,29.3692,29.325,29.3692,21300.0
2013-11-11 15:15:00,46.43,46.45,46.41,46.44,10800.0,29.3692,29.3819,29.3566,29.3756,10800.0
2013-11-11 15:20:00,46.43,46.47,46.43,46.46,13300.0,29.3692,29.3945,29.3692,29.3882,13300.0
2013-11-11 15:25:00,46.46,46.46,46.43,46.45,12300.0,29.3882,29.3882,29.3692,29.3819,12300.0
2013-11-11 15:30:00,46.46,46.53,46.46,46.46,19500.0,29.3882,29.4325,29.3882,29.3882,19500.0
2013-11-11 15:35:00,46.46,46.48,46.45,46.45,13700.0,29.3882,29.4009,29.3819,29.3819,13700.0
2013-11-11 15:40:00,46.45,46.52,46.45,46.5,17400.0,29.3819,29.4262,29.3819,29.4135,17400.0
2013-11-11 15:45:00,46.49,46.53,46.45,46.5,18100.0,29.4072,29.4325,29.3819,29.4135,18100.0
2013-11-11 15:50:00,46.5,46.51,46.43,46.43,23200.0,29.4135,29.4199,29.3692,29.3692,23200.0
2013-11-11 15:55:00,46.43,46.44,46.39,46.4,33300.0,29.3692,29.3756,29.3439,29.3503,33300.0
2013-11-12 09:30:00,46.13,46.34,46.03,46.32,39600.0,29.1795,29.3123,29.1162,29.2997,39600.0
2013-11-12 09:35:00,46.32,46.4,46.15,46.25,10100.0,29.2997,29.3503,29.1921,29.2554,10100.0
2013-11-12 09:40:00,46.26,46.42,46.25,46.36,15500.0,29.2617,29.3629,29.2554,29.325,15500.0
2013-11-12 09:45:00,46.3,46.39,46.29,46.36,17700.0,29.287,29.3439,29.2807,29.325,17700.0
2013-11-12 09:50:00,46.36,46.41,46.32,46.32,11800.0,29.325,29.3566,29.2997,29.2997,11800.0
2013-11-12 09:55:00,46.3,46.5,46.3,46.42,18200.0,29.287,29.4135,29.287,29.3629,18200.0
2013-11-12 10:00:00,46.38,46.43,46.32,46.43,14600.0,29.3376,29.3692,29.2997,29.3692,14600.0
2013-11-12 10:05:00,46.41,46.57,46.34,46.53,19200.0,29.3566,29.4578,29.3123,29.4325,19200.0
2013-11-12 10:10:00,46.52,46.58,46.44,46.52,13400.0,29.4262,29.4641,29.3756,29.4262,13400.0
2013-11-12 10:15:00,46.52,46.62,46.51,46.57,15100.0,29.4262,29.4894,29.4199,29.4578,15100.0
2013-11-12 10:20:00,46.56,46.58,46.39,46.39,16300.0,29.4515,29.4641,29.3439,29.3439,16300.0
2013-11-12 10:25:00,46.39,46.46,46.32,46.45,16300.0,29.3439,29.3882,29.2997,29.3819,16300.0
2013-11-12 10:30:00,46.44,46.44,46.35,46.39,7200.0,29.3756,29.3756,29.3186,29.3439,7200.0
2013-11-12 10:35:00,46.35,46.37,46.2,46.22,12000.0,29.3186,29.3313,29.2238,29.2364,12000.0
2013-11-12 10:40:00,46.22,46.22,46.14,46.15,8500.0,29.2364,29.2364,29.1858,29.1921,8500.0
2013-11-12 10:45:00,46.15,46.15,46.01,46.02,20900.0,29.1921,29.1921,29.1036,29.1099,20900.0
2013-11-12 10:50:00,46.02,46.03,45.93,45.93,14800.0,29.1099,29.1162,29.053,29.053,14800.0
2013-11-12 10:55:00,45.95,45.98,45.9,45.91,12600.0,29.0656,29.0846,29.034,29.0403,12600.0
2013-11-12 11:00:00,45.92,45.99,45.79,45.86,17900.0,29.0466,29.0909,28.9644,29.0087,17900.0
2013-11-12 11:05:00,45.86,45.91,45.77,45.78,14800.0,29.0087,29.0403,28.9518,28.9581,14800.0
2013-11-12 11:10:00,45.79,45.95,45.78,45.9,29000.0,28.9644,29.0656,28.9581,29.034,29000.0
2013-11-12 11:15:00,45.9,46.08,45.9,46.05,35100.0,29.034,29.1479,29.034,29.1289,35100.0
2013-11-12 11:20:00,46.06,46.11,46.01,46.06,25700.0,29.1352,29.1668,29.1036,29.1352,25700.0
2013-11-12 11:25:00,46.08,46.08,46.02,46.05,14900.0,29.1479,29.1479,29.1099,29.1289,14900.0
2013-11-12 11:30:00,46.03,46.09,46.02,46.03,12500.0,29.1162,29.1542,29.1099,29.1162,12500.0
2013-11-12 11:35:00,46.02,46.11,46.01,46.04,15000.0,29.1099,29.1668,29.1036,29.1226,15000.0
2013-11-12 11:40:00,46.03,46.08,46.01,46.03,19100.0,29.1162,29.1479,29.1036,29.1162,19100.0
2013-11-12 11:45:00,46.03,46.16,46.01,46.11,20200.0,29.1162,29.1985,29.1036,29.1668,20200.0
2013-11-12 11:50:00,46.1,46.12,46.02,46.08,16600.0,29.1605,29.1732,29.1099,29.1479,16600.0
2013-11-12 11:55:00,46.08,46.13,46.0,46.02,19300.0,29.1479,29.1795,29.0973,29.1099,19300.0
2013-11-12 12:00:00,46.0,46.06,46.0,46.02,20300.0,29.0973,29.1352,29.0973,29.1099,20300.0
2013-11-12 12:05:00,46.03,46.03,46.01,46.01,9900.0,29.1162,29.1162,29.1036,29.1036,9900.0
2013-11-12 12:10:00,46.0,46.04,46.0,46.02,11100.0,29.0973,29.1226,29.0973,29.1099,11100.0
2013-11-12 12:15:00,46.02,46.05,46.0,46.04,11400.0,29.1099,29.1289,29.0973,29.1226,11400.0
2013-11-12 12:20:00,46.02,46.04,46.0,46.03,15800.0,29.1099,29.1226,29.0973,29.1162,15800.0
2013-11-12 12:25:00,46.01,46.04,45.99,46.04,16000.0,29.1036,29.1226,29.0909,29.1226,16000.0
2013-11-12 12:30:00,46.02,46.03,46.01,46.02,13400.0,29.1099,29.1162,29.1036,29.1099,13400.0
2013-11-12 12:35:00,46.03,46.05,46.01,46.01,9400.0,29.1162,29.1289,29.1036,29.1036,9400.0
2013-11-12 12:40:00,46.02,46.03,45.96,45.98,22400.0,29.1099,29.1162,29.0719,29.0846,22400.0
2013-11-12 12:45:00,45.99,46.0,45.97,45.98,9600.0,29.0909,29.0973,29.0783,29.0846,9600.0
2013-11-12 12:50:00,45.99,46.03,45.97,46.01,11600.0,29.0909,29.1162,29.0783,29.1036,11600.0
2013-11-12 12:55:00,46.0,46.05,46.0,46.05,10900.0,29.0973,29.1289,29.0973,29.1289,10900.0
2013-11-12 13:00:00,46.05,46.05,46.0,46.02,10100.0,29.1289,29.1289,29.0973,29.1099,10100.0
2013-11-12 13:05:00,46.0,46.04,45.97,46.0,12700.0,29.0973,29.1226,29.0783,29.0973,12700.0
2013-11-12 13:10:00,46.0,46.04,45.97,45.99,6500.0,29.0973,29.1226,29.0783,29.0909,6500.0
2013-11-12 13:15:00,45.99,46.04,45.98,46.04,7900.0,29.0909,29.1226,29.0846,29.1226,7900.0
2013-11-12 13:20:00,46.03,46.05,45.98,46.05,13000.0,29.1162,29.1289,29.0846,29.1289,13000.0
2013-11-12 13:25:00,46.05,46.12,46.03,46.04,15800.0,29.1289,29.1732,29.1162,29.1226,15800.0
2013-11-12 13:30:00,46.05,46.07,46.0,46.04,25700.0,29.1289,29.1415,29.0973,29.1226,25700.0
2013-11-12 13:35:00,46.06,46.06,45.99,46.02,14200.0,29.1352,29.1352,29.0909,29.1099,14200.0
2013-11-12 13:40:00,46.04,46.08,46.04,46.06,4700.0,29.1226,29.1479,29.1226,29.1352,4700.0
2013-11-12 13:45:00,46.06,46.07,46.01,46.07,23300.0,29.1352,29.1415,29.1036,29.1415,23300.0
2013-11-12 13:50:00,46.08,46.13,46.08,46.08,7700.0,29.1479,29.1795,29.1479,29.1479,7700.0
2013-11-12 13:55:00,46.08,46.16,46.08,46.14,6700.0,29.1479,29.1985,29.1479,29.1858,6700.0
2013-11-12 14:00:00,46.12,46.13,46.08,46.09,7000.0,29.1732,29.1795,29.1479,29.1542,7000.0
2013-11-12 14:05:00,46.09,46.12,46.06,46.07,12500.0,29.1542,29.1732,29.1352,29.1415,12500.0
2013-11-12 14:10:00,46.07,46.08,46.01,46.01,10800.0,29.1415,29.1479,29.1036,29.1036,10800.0
2013-11-12 14:15:00,46.02,46.05,46.01,46.05,15800.0,29.1099,29.1289,29.1036,29.1289,15800.0
2013-11-12 14:20:00,46.05,46.07,45.98,45.98,12900.0,29.1289,29.1415,29.0846,29.0846,12900.0
2013-11-12 14:25:00,45.99,46.01,45.96,46.0,24500.0,29.0909,29.1036,29.0719,29.0973,24500.0
2013-11-12 14:30:00,46.01,46.02,45.95,45.95,58400.0,29.1036,29.1099,29.0656,29.0656,58400.0
2013-11-12 14:35:00,45.96,45.99,45.91,45.98,26800.0,29.0719,29.0909,29.0403,29.0846,26800.0
2013-11-12 14:40:00,45.97,45.99,45.97,45.98,13700.0,29.0783,29.0909,29.0783,29.0846,13700.0
2013-11-12 14:45:00,45.98,46.03,45.98,46.03,19500.0,29.0846,29.1162,29.0846,29.1162,19500.0
2013-11-12 14:50:00,46.03,46.03,45.99,46.0,19700.0,29.1162,29.1162,29.0909,29.0973,19700.0
2013-11-12 14:55:00,46.01,46.04,46.0,46.02,11300.0,29.1036,29.1226,29.0973,29.1099,11300.0
2013-11-12 15:00:00,46.02,46.02,45.97,45.98,21000.0,29.1099,29.1099,29.0783,29.0846,21000.0
2013-11-12 15:05:00,45.97,46.04,45.97,46.03,41800.0,29.0783,29.1226,29.0783,29.1162,41800.0
2013-11-12 15:10:00,46.03,46.03,45.99,46.0,20000.0,29.1162,29.1162,29.0909,29.0973,20000.0
2013-11-12 15:15:00,46.01,46.02,45.97,46.02,27100.0,29.1036,29.1099,29.0783,29.1099,27100.0
2013-11-12 15:20:00,46.02,46.06,46.01,46.02,15200.0,29.1099,29.1352,29.1036,29.1099,15200.0
2013-11-12 15:25:00,46.03,46.05,46.01,46.02,22700.0,29.1162,29.1289,29.1036,29.1099,22700.0
2013-11-12 15:30:00,46.02,46.17,46.02,46.15,46100.0,29.1099,29.2048,29.1099,29.1921,46100.0
2013-11-12 15:35:00,46.16,46.16,46.11,46.12,35500.0,29.1985,29.1985,29.1668,29.1732,35500.0
2013-11-12 15:40:00,46.12,46.21,46.11,46.21,47400.0,29.1732,29.2301,29.1668,29.2301,47400.0
2013-11-12 15:45:00,46.21,46.26,46.17,46.25,59000.0,29.2301,29.2617,29.2048,29.2554,59000.0
2013-11-12 15:50:00,46.25,46.29,46.22,46.28,56600.0,29.2554,29.2807,29.2364,29.2744,56600.0
2013-11-12 15:55:00,46.29,46.41,46.27,46.38,136100.0,29.2807,29.3566,29.268,29.3376,136100.0
2013-11-13 09:30:00,46.24,46.3,45.95,45.95,51400.0,29.2491,29.287,29.0656,29.0656,51400.0
2013-11-13 09:35:00,46.04,46.29,45.95,46.25,11400.0,29.1226,29.2807,29.0656,29.2554,11400.0
2013-11-13 09:40:00,46.25,46.25,45.95,46.06,21000.0,29.2554,29.2554,29.0656,29.1352,21000.0
2013-11-13 09:45:00,46.07,46.1,45.96,46.03,26300.0,29.1415,29.1605,29.0719,29.1162,26300.0
2013-11-13 09:50:00,46.03,46.13,45.99,46.09,20200.0,29.1162,29.1795,29.0909,29.1542,20200.0
2013-11-13 09:55:00,46.15,46.15,45.97,45.98,11600.0,29.1921,29.1921,29.0783,29.0846,11600.0
2013-11-13 10:00:00,45.99,46.04,45.98,46.04,10900.0,29.0909,29.1226,29.0846,29.1226,10900.0
2013-11-13 10:05:00,46.04,46.1,45.78,45.81,33800.0,29.1226,29.1605,28.9581,28.9771,33800.0
2013-11-13 10:10:00,45.78,45.92,45.76,45.91,24700.0,28.9581,29.0466,28.9454,29.0403,24700.0
2013-11-13 10:15:00,45.87,45.95,45.71,45.73,59500.0,29.015,29.0656,28.9138,28.9265,59500.0
2013-11-13 10:20:00,45.71,46.24,45.7,46.1,50400.0,28.9138,29.2491,28.9075,29.1605,50400.0
2013-11-13 10:25:00,46.12,46.27,46.03,46.22,28700.0,29.1732,29.268,29.1162,29.2364,28700.0
2013-11-13 10:30:00,46.25,46.25,46.12,46.24,3900.0,29.2554,29.2554,29.1732,29.2491,3900.0
2013-11-13 10:35:00,46.21,46.47,46.21,46.47,23100.0,29.2301,29.3945,29.2301,29.3945,23100.0
2013-11-13 10:40:00,46.46,46.58,46.42,46.5,38200.0,29.3882,29.4641,29.3629,29.4135,38200.0
2013-11-13 10:45:00,46.46,46.64,46.34,46.64,97000.0,29.3882,29.5021,29.3123,29.5021,97000.0
2013-11-13 10:50:00,46.61,46.75,46.55,46.55,34000.0,29.4831,29.5717,29.4452,29.4452,34000.0
2013-11-13 10:55:00,46.53,46.67,46.53,46.57,17200.0,29.4325,29.5211,29.4325,29.4578,17200.0
2013-11-13 11:00:00,46.59,46.64,46.55,46.58,12300.0,29.4705,29.5021,29.4452,29.4641,12300.0
2013-11-13 11:05:00,46.61,46.64,46.53,46.61,23900.0,29.4831,29.5021,29.4325,29.4831,23900.0
2013-11-13 11:10:00,46.61,46.63,46.57,46.57,22400.0,29.4831,29.4958,29.4578,29.4578,22400.0
2013-11-13 11:15:00,46.59,46.66,46.5,46.65,17000.0,29.4705,29.5147,29.4135,29.5084,17000.0
2013-11-13 11:20:00,46.65,46.66,46.55,46.62,48000.0,29.5084,29.5147,29.4452,29.4894,48000.0
2013-11-13 11:25:00,46.65,46.79,46.62,46.69,14400.0,29.5084,29.597,29.4894,29.5337,14400.0
2013-11-13 11:30:00,46.68,46.69,46.63,46.65,14600.0,29.5274,29.5337,29.4958,29.5084,14600.0
2013-11-13 11:35:00,46.66,46.75,46.6,46.7,36900.0,29.5147,29.5717,29.4768,29.54,36900.0
2013-11-13 11:40:00,46.7,46.77,46.69,46.73,18700.0,29.54,29.5843,29.5337,29.559,18700.0
2013-11-13 11:45:00,46.76,46.8,46.74,46.77,16100.0,29.578,29.6033,29.5653,29.5843,16100.0
2013-11-13 11:50:00,46.77,46.81,46.75,46.79,14300.0,29.5843,29.6096,29.5717,29.597,14300.0
2013-11-13 11:55:00,46.82,46.82,46.73,46.73,11000.0,29.6159,29.6159,29.559,29.559,11000.0
2013-11-13 12:00:00,46.73,46.74,46.63,46.64,10100.0,29.559,29.5653,29.4958,29.5021,10100.0
2013-11-13 12:05:00,46.62,46.63,46.56,46.56,9700.0,29.4894,29.4958,29.4515,29.4515,9700.0
2013-11-13 12:10:00,46.59,46.61,46.52,46.58,14600.0,29.4705,29.4831,29.4262,29.4641,14600.0
2013-11-13 12:15:00,46.59,46.75,46.59,46.67,11800.0,29.4705,29.5717,29.4705,29.5211,11800.0
2013-11-13 12:20:00,46.69,46.76,46.68,46.71,9300.0,29.5337,29.578,29.5274,29.5464,9300.0
2013-11-13 12:25:00,46.71,46.74,46.66,46.7,9300.0,29.5464,29.5653,29.5147,29.54,9300.0
2013-11-13 12:30:00,46.69,46.7,46.63,46.67,13900.0,29.5337,29.54,29.4958,29.5211,13900.0
2013-11-13 12:35:00,46.68,46.68,46.54,46.6,6700.0,29.5274,29.5274,29.4388,29.4768,6700.0
2013-11-13 12:40:00,46.6,46.61,46.54,46.56,10100.0,29.4768,29.4831,29.4388,29.4515,10100.0
2013-11-13 12:45:00,46.56,46.64,46.56,46.59,13200.0,29.4515,29.5021,29.4515,29.4705,13200.0
2013-11-13 12:50:00,46.59,46.59,46.5,46.5,12600.0,29.4705,29.4705,29.4135,29.4135,12600.0
2013-11-13 12:55:00,46.5,46.56,46.5,46.56,10500.0,29.4135,29.4515,29.4135,29.4515,10500.0
2013-11-13 13:00:00,46.56,46.58,46.46,46.48,11500.0,29.4515,29.4641,29.3882,29.4009,11500.0
2013-11-13 13:05:00,46.47,46.48,46.38,46.4,15200.0,29.3945,29.4009,29.3376,29.3503,15200.0
2013-11-13 13:10:00,46.39,46.48,46.38,46.46,15500.0,29.3439,29.4009,29.3376,29.3882,15500.0
2013-11-13 13:15:00,46.46,46.5,46.44,46.5,13000.0,29.3882,29.4135,29.3756,29.4135,13000.0
2013-11-13 13:20:00,46.5,46.51,46.47,46.48,6000.0,29.4135,29.4199,29.3945,29.4009,6000.0
2013-11-13 13:25:00,46.48,46.52,46.44,46.52,8500.0,29.4009,29.4262,29.3756,29.4262,8500.0
2013-11-13 13:30:00,46.52,46.52,46.46,46.47,39400.0,29.4262,29.4262,29.3882,29.3945,39400.0
2013-11-13 13:35:00,46.47,46.47,46.45,46.45,14600.0,29.3945,29.3945,29.3819,29.3819,14600.0
2013-11-13 13:40:00,46.45,46.49,46.45,46.46,26800.0,29.3819,29.4072,29.3819,29.3882,26800.0
2013-11-13 13:45:00,46.45,46.49,46.45,46.45,25300.0,29.3819,29.4072,29.3819,29.3819,25300.0
2013-11-13 13:50:00,46.45,46.48,46.45,46.47,44700.0,29.3819,29.4009,29.3819,29.3945,44700.0
2013-11-13 13:55:00,46.47,46.49,46.47,46.48,26300.0,29.3945,29.4072,29.3945,29.4009,26300.0
2013-11-13 14:00:00,46.48,46.64,46.47,46.64,21900.0,29.4009,29.5021,29.3945,29.5021,21900.0
2013-11-13 14:05:00,46.63,46.64,46.49,46.53,14000.0,29.4958,29.5021,29.4072,29.4325,14000.0
2013-11-13 14:10:00,46.55,46.58,46.51,46.55,9500.0,29.4452,29.4641,29.4199,29.4452,9500.0
2013-11-13 14:15:00,46.53,46.54,46.5,46.5,12000.0,29.4325,29.4388,29.4135,29.4135,12000.0
2013-11-13 14:20:00,46.5,46.54,46.47,46.48,11400.0,29.4135,29.4388,29.3945,29.4009,11400.0
2013-11-13 14:25:00,46.48,46.48,46.45,46.46,11600.0,29.4009,29.4009,29.3819,29.3882,11600.0
2013-11-13 14:30:00,46.46,46.47,46.38,46.39,24900.0,29.3882,29.3945,29.3376,29.3439,24900.0
2013-11-13 14:35:00,46.39,46.39,46.34,46.38,17200.0,29.3439,29.3439,29.3123,29.3376,17200.0
2013-11-13 14:40:00,46.37,46.4,46.34,46.38,64600.0,29.3313,29.3503,29.3123,29.3376,64600.0
2013-11-13 14:45:00,46.37,46.4,46.37,46.39,18300.0,29.3313,29.3503,29.3313,29.3439,18300.0
2013-11-13 14:50:00,46.38,46.42,46.38,46.4,34300.0,29.3376,29.3629,29.3376,29.3503,34300.0
2013-11-13 14:55:00,46.4,46.4,46.39,46.39,17300.0,29.3503,29.3503,29.3439,29.3439,17300.0
2013-11-13 15:00:00,46.39,46.4,46.35,46.35,12500.0,29.3439,29.3503,29.3186,29.3186,12500.0
2013-11-13 15:05:00,46.35,46.35,46.32,46.32,33800.0,29.3186,29.3186,29.2997,29.2997,33800.0
2013-11-13 15:10:00,46.32,46.34,46.29,46.31,17800.0,29.2997,29.3123,29.2807,29.2933,17800.0
2013-11-13 15:15:00,46.31,46.35,46.31,46.33,15900.0,29.2933,29.3186,29.2933,29.306,15900.0
2013-11-13 15:20:00,46.33,46.34,46.3,46.31,21200.0,29.306,29.3123,29.287,29.2933,21200.0
2013-11-13 15:25:00,46.3,46.3,46.24,46.25,20100.0,29.287,29.287,29.2491,29.2554,20100.0
2013-11-13 15:30:00,46.25,46.25,46.22,46.23,17800.0,29.2554,29.2554,29.2364,29.2427,17800.0
2013-11-13 15:35:00,46.23,46.31,46.22,46.29,32800.0,29.2427,29.2933,29.2364,29.2807,32800.0
2013-11-13 15:40:00,46.29,46.31,46.27,46.27,27300.0,29.2807,29.2933,29.268,29.268,27300.0
2013-11-13 15:45:00,46.27,46.28,46.25,46.26,52500.0,29.268,29.2744,29.2554,29.2617,52500.0
2013-11-13 15:50:00,46.26,46.26,46.22,46.24,66800.0,29.2617,29.2617,29.2364,29.2491,66800.0
2013-11-13 15:55:00,46.24,46.3,46.24,46.3,98700.0,29.2491,29.287,29.2491,29.287,98700.0
2013-11-14 09:30:00,46.77,46.77,46.35,46.5,23700.0,29.5843,29.5843,29.3186,29.4135,23700.0
2013-11-14 09:35:00,46.5,46.63,46.38,46.53,31400.0,29.4135,29.4958,29.3376,29.4325,31400.0
2013-11-14 09:40:00,46.54,46.58,46.31,46.31,39200.0,29.4388,29.4641,29.2933,29.2933,39200.0
2013-11-14 09:45:00,46.31,46.48,46.31,46.37,11600.0,29.2933,29.4009,29.2933,29.3313,11600.0
2013-11-14 09:50:00,46.41,46.51,46.35,46.47,15700.0,29.3566,29.4199,29.3186,29.3945,15700.0
2013-11-14 09:55:00,46.47,46.57,46.45,46.45,14700.0,29.3945,29.4578,29.3819,29.3819,14700.0
2013-11-14 10:00:00,46.46,46.51,46.33,46.38,15300.0,29.3882,29.4199,29.306,29.3376,15300.0
2013-11-14 10:05:00,46.42,46.46,46.37,46.38,26600.0,29.3629,29.3882,29.3313,29.3376,26600.0
2013-11-14 10:10:00,46.37,46.38,46.28,46.3,19800.0,29.3313,29.3376,29.2744,29.287,19800.0
2013-11-14 10:15:00,46.35,46.35,46.27,46.31,5500.0,29.3186,29.3186,29.268,29.2933,5500.0
2013-11-14 10:20:00,46.27,46.49,46.25,46.44,6700.0,29.268,29.4072,29.2554,29.3756,6700.0
2013-11-14 10:25:00,46.49,46.72,46.49,46.55,20200.0,29.4072,29.5527,29.4072,29.4452,20200.0
2013-11-14 10:30:00,46.5,46.64,46.4,46.56,17100.0,29.4135,29.5021,29.3503,29.4515,17100.0
2013-11-14 10:35:00,46.62,46.66,46.56,46.63,19600.0,29.4894,29.5147,29.4515,29.4958,19600.0
2013-11-14 10:40:00,46.62,46.85,46.62,46.71,17100.0,29.4894,29.6349,29.4894,29.5464,17100.0
2013-11-14 10:45:00,46.72,46.78,46.69,46.7,14300.0,29.5527,29.5906,29.5337,29.54,14300.0
2013-11-14 10:50:00,46.71,46.71,46.61,46.68,13800.0,29.5464,29.5464,29.4831,29.5274,13800.0
2013-11-14 10:55:00,46.67,46.75,46.67,46.71,12200.0,29.5211,29.5717,29.5211,29.5464,12200.0
2013-11-14 11:00:00,46.72,46.78,46.72,46.76,11400.0,29.5527,29.5906,29.5527,29.578,11400.0
2013-11-14 11:05:00,46.79,46.95,46.75,46.9,20300.0,29.597,29.6982,29.5717,29.6665,20300.0
2013-11-14 11:10:00,46.9,46.95,46.88,46.94,16200.0,29.6665,29.6982,29.6539,29.6918,16200.0
2013-11-14 11:15:00,46.94,47.01,46.94,47.0,14200.0,29.6918,29.7361,29.6918,29.7298,14200.0
2013-11-14 11:20:00,47.0,47.02,46.95,46.97,16100.0,29.7298,29.7425,29.6982,29.7108,16100.0
2013-11-14 11:25:00,46.97,46.97,46.91,46.93,5900.0,29.7108,29.7108,29.6729,29.6855,5900.0
2013-11-14 11:30:00,46.93,46.95,46.85,46.87,14500.0,29.6855,29.6982,29.6349,29.6476,14500.0
2013-11-14 11:35:00,46.84,46.84,46.62,46.7,23100.0,29.6286,29.6286,29.4894,29.54,23100.0
2013-11-14 11:40:00,46.67,46.9,46.67,46.9,13100.0,29.5211,29.6665,29.5211,29.6665,13100.0
2013-11-14 11:45:00,46.93,47.0,46.93,46.98,13500.0,29.6855,29.7298,29.6855,29.7171,13500.0
2013-11-14 11:50:00,46.98,47.0,46.95,46.96,10800.0,29.7171,29.7298,29.6982,29.7045,10800.0
2013-11-14 11:55:00,46.96,47.06,46.96,47.02,16200.0,29.7045,29.7678,29.7045,29.7425,16200.0
2013-11-14 12:00:00,47.05,47.05,46.92,46.99,7500.0,29.7614,29.7614,29.6792,29.7235,7500.0
2013-11-14 12:05:00,47.0,47.16,47.0,47.11,17500.0,29.7298,29.831,29.7298,29.7994,17500.0
2013-11-14 12:10:00,47.11,47.14,47.09,47.11,11200.0,29.7994,29.8184,29.7867,29.7994,11200.0
2013-11-14 12:15:00,47.1,47.16,47.07,47.1,23600.0,29.7931,29.831,29.7741,29.7931,23600.0
2013-11-14 12:20:00,47.11,47.25,47.1,47.25,20900.0,29.7994,29.8879,29.7931,29.8879,20900.0
2013-11-14 12:25:00,47.24,47.32,47.24,47.27,14200.0,29.8816,29.9322,29.8816,29.9006,14200.0
2013-11-14 12:30:00,47.28,47.34,47.26,47.31,16500.0,29.9069,29.9449,29.8943,29.9259,16500.0
2013-11-14 12:35:00,47.29,47.33,47.27,47.27,8400.0,29.9132,29.9385,29.9006,29.9006,8400.0
2013-11-14 12:40:00,47.26,47.26,47.2,47.22,10200.0,29.8943,29.8943,29.8563,29.869,10200.0
2013-11-14 12:45:00,47.22,47.29,47.22,47.29,19000.0,29.869,29.9132,29.869,29.9132,19000.0
2013-11-14 12:50:00,47.28,47.39,47.18,47.28,107600.0,29.9069,29.9765,29.8437,29.9069,107600.0
2013-11-14 12:55:00,47.28,47.43,47.25,47.34,27100.0,29.9069,30.0018,29.8879,29.9449,27100.0
2013-11-14 13:00:00,47.35,47.47,47.33,47.41,14300.0,29.9512,30.0271,29.9385,29.9891,14300.0
2013-11-14 13:05:00,47.42,47.47,47.41,47.45,10800.0,29.9955,30.0271,29.9891,30.0144,10800.0
2013-11-14 13:10:00,47.44,47.44,47.31,47.35,11600.0,30.0081,30.0081,29.9259,29.9512,11600.0
2013-11-14 13:15:00,47.35,47.39,47.34,47.38,10800.0,29.9512,29.9765,29.9449,29.9702,10800.0
2013-11-14 13:20:00,47.4,47.44,47.31,47.31,9800.0,29.9828,30.0081,29.9259,29.9259,9800.0
2013-11-14 13:25:00,47.31,47.38,47.31,47.35,12200.0,29.9259,29.9702,29.9259,29.9512,12200.0
2013-11-14 13:30:00,47.34,47.37,47.3,47.34,46300.0,29.9449,29.9638,29.9196,29.9449,46300.0
2013-11-14 13:35:00,47.34,47.35,47.29,47.3,10500.0,29.9449,29.9512,29.9132,29.9196,10500.0
2013-11-14 13:40:00,47.3,47.34,47.29,47.32,11200.0,29.9196,29.9449,29.9132,29.9322,11200.0
2013-11-14 13:45:00,47.32,47.38,47.29,47.3,21900.0,29.9322,29.9702,29.9132,29.9196,21900.0
2013-11-14 13:50:00,47.3,47.3,47.28,47.28,32000.0,29.9196,29.9196,29.9069,29.9069,32000.0
2013-11-14 13:55:00,47.29,47.29,47.17,47.17,28100.0,29.9132,29.9132,29.8373,29.8373,28100.0
2013-11-14 14:00:00,47.18,47.18,47.13,47.15,12700.0,29.8437,29.8437,29.812,29.8247,12700.0
2013-11-14 14:05:00,47.13,47.17,47.13,47.15,4800.0,29.812,29.8373,29.812,29.8247,4800.0
2013-11-14 14:10:00,47.14,47.14,47.08,47.09,11700.0,29.8184,29.8184,29.7804,29.7867,11700.0
2013-11-14 14:15:00,47.08,47.1,47.07,47.09,11800.0,29.7804,29.7931,29.7741,29.7867,11800.0
2013-11-14 14:20:00,47.1,47.15,47.1,47.12,10000.0,29.7931,29.8247,29.7931,29.8057,10000.0
2013-11-14 14:25:00,47.11,47.12,47.1,47.11,7000.0,29.7994,29.8057,29.7931,29.7994,7000.0
2013-11-14 14:30:00,47.11,47.12,47.1,47.12,13900.0,29.7994,29.8057,29.7931,29.8057,13900.0
2013-11-14 14:35:00,47.13,47.18,47.12,47.18,14200.0,29.812,29.8437,29.8057,29.8437,14200.0
2013-11-14 14:40:00,47.18,47.24,47.17,47.22,28100.0,29.8437,29.8816,29.8373,29.869,28100.0
2013-11-14 14:45:00,47.22,47.28,47.21,47.24,35500.0,29.869,29.9069,29.8626,29.8816,35500.0
2013-11-14 14:50:00,47.24,47.25,47.18,47.23,39100.0,29.8816,29.8879,29.8437,29.8753,39100.0
2013-11-14 14:55:00,47.25,47.29,47.18,47.21,32800.0,29.8879,29.9132,29.8437,29.8626,32800.0
2013-11-14 15:00:00,47.19,47.22,47.16,47.22,33300.0,29.85,29.869,29.831,29.869,33300.0
2013-11-14 15:05:00,47.21,47.29,47.21,47.29,14900.0,29.8626,29.9132,29.8626,29.9132,14900.0
2013-11-14 15:10:00,47.29,47.31,47.1,47.1,35600.0,29.9132,29.9259,29.7931,29.7931,35600.0
2013-11-14 15:15:00,47.09,47.14,47.06,47.07,44600.0,29.7867,29.8184,29.7678,29.7741,44600.0
2013-11-14 15:20:00,47.06,47.13,47.06,47.13,30200.0,29.7678,29.812,29.7678,29.812,30200.0
2013-11-14 15:25:00,47.12,47.13,47.09,47.1,21200.0,29.8057,29.812,29.7867,29.7931,21200.0
2013-11-14 15:30:00,47.11,47.13,47.09,47.11,32300.0,29.7994,29.812,29.7867,29.7994,32300.0
2013-11-14 15:35:00,47.12,47.21,47.12,47.19,29600.0,29.8057,29.8626,29.8057,29.85,29600.0
2013-11-14 15:40:00,47.19,47.34,47.19,47.34,34500.0,29.85,29.9449,29.85,29.9449,34500.0
2013-11-14 15:45:00,47.34,47.34,47.19,47.23,50800.0,29.9449,29.9449,29.85,29.8753,50800.0
2013-11-14 15:50:00,47.24,47.25,47.21,47.21,41900.0,29.8816,29.8879,29.8626,29.8626,41900.0
2013-11-14 15:55:00,47.22,47.25,47.11,47.13,95800.0,29.869,29.8879,29.7994,29.812,95800.0
2013-11-15 09:30:00,47.12,47.13,46.8,47.05,65400.0,29.8057,29.812,29.6033,29.7614,65400.0
2013-11-15 09:35:00,47.01,47.11,46.94,47.02,34000.0,29.7361,29.7994,29.6918,29.7425,34000.0
2013-11-15 09:40:00,47.04,47.09,46.98,47.0,24100.0,29.7551,29.7867,29.7171,29.7298,24100.0
2013-11-15 09:45:00,47.0,47.39,47.0,47.34,43400.0,29.7298,29.9765,29.7298,29.9449,43400.0
2013-11-15 09:50:00,47.36,47.45,47.28,47.37,93300.0,29.9575,30.0144,29.9069,29.9638,93300.0
2013-11-15 09:55:00,47.35,47.45,47.32,47.32,24900.0,29.9512,30.0144,29.9322,29.9322,24900.0
2013-11-15 10:00:00,47.35,47.42,47.34,47.35,47900.0,29.9512,29.9955,29.9449,29.9512,47900.0
2013-11-15 10:05:00,47.35,47.41,47.35,47.37,37900.0,29.9512,29.9891,29.9512,29.9638,37900.0
2013-11-15 10:10:00,47.37,47.42,47.33,47.36,32900.0,29.9638,29.9955,29.9385,29.9575,32900.0
2013-11-15 10:15:00,47.35,47.39,47.35,47.35,52400.0,29.9512,29.9765,29.9512,29.9512,52400.0
2013-11-15 10:20:00,47.36,47.42,47.35,47.39,22100.0,29.9575,29.9955,29.9512,29.9765,22100.0
2013-11-15 10:25:00,47.39,47.53,47.38,47.5,27300.0,29.9765,30.0651,29.9702,30.0461,27300.0
2013-11-15 10:30:00,47.5,47.5,47.35,47.5,19100.0,30.0461,30.0461,29.9512,30.0461,19100.0
2013-11-15 10:35:00,47.5,47.55,47.36,47.4,47000.0,30.0461,30.0777,29.9575,29.9828,47000.0
2013-11-15 10:40:00,47.39,47.5,47.38,47.5,35500.0,29.9765,30.0461,29.9702,30.0461,35500.0
2013-11-15 10:45:00,47.51,47.53,47.35,47.44,41100.0,30.0524,30.0651,29.9512,30.0081,41100.0
2013-11-15 10:50:00,47.44,47.53,47.4,47.53,10700.0,30.0081,30.0651,29.9828,30.0651,10700.0
2013-11-15 10:55:00,47.56,47.78,47.54,47.71,32800.0,30.084,30.2232,30.0714,30.1789,32800.0
2013-11-15 11:00:00,47.71,47.71,47.54,47.55,23400.0,30.1789,30.1789,30.0714,30.0777,23400.0
2013-11-15 11:05:00,47.55,47.6,47.54,47.56,20600.0,30.0777,30.1093,30.0714,30.084,20600.0
2013-11-15 11:10:00,47.56,47.58,47.47,47.51,9200.0,30.084,30.0967,30.0271,30.0524,9200.0
2013-11-15 11:15:00,47.55,47.58,47.5,47.55,11900.0,30.0777,30.0967,30.0461,30.0777,11900.0
2013-11-15 11:20:00,47.54,47.6,47.52,47.58,18100.0,30.0714,30.1093,30.0587,30.0967,18100.0
2013-11-15 11:25:00,47.6,47.6,47.55,47.56,23800.0,30.1093,30.1093,30.0777,30.084,23800.0
2013-11-15 11:30:00,47.53,47.6,47.5,47.6,16800.0,30.0651,30.1093,30.0461,30.1093,16800.0
2013-11-15 11:35:00,47.59,47.7,47.58,47.67,42200.0,30.103,30.1726,30.0967,30.1536,42200.0
2013-11-15 11:40:00,47.67,47.7,47.6,47.7,20800.0,30.1536,30.1726,30.1093,30.1726,20800.0
2013-11-15 11:45:00,47.7,47.77,47.59,47.64,44200.0,30.1726,30.2169,30.103,30.1346,44200.0
2013-11-15 11:50:00,47.62,47.65,47.57,47.57,11600.0,30.122,30.141,30.0904,30.0904,11600.0
2013-11-15 11:55:00,47.58,47.69,47.58,47.69,12300.0,30.0967,30.1663,30.0967,30.1663,12300.0
2013-11-15 12:00:00,47.66,47.74,47.64,47.7,14200.0,30.1473,30.1979,30.1346,30.1726,14200.0
2013-11-15 12:05:00,47.71,47.84,47.71,47.83,10100.0,30.1789,30.2611,30.1789,30.2548,10100.0
2013-11-15 12:10:00,47.81,47.86,47.73,47.85,26400.0,30.2422,30.2738,30.1916,30.2675,26400.0
2013-11-15 12:15:00,47.86,47.86,47.79,47.8,13200.0,30.2738,30.2738,30.2295,30.2358,13200.0
2013-11-15 12:20:00,47.8,47.83,47.58,47.6,30200.0,30.2358,30.2548,30.0967,30.1093,30200.0
2013-11-15 12:25:00,47.58,47.6,47.44,47.44,14200.0,30.0967,30.1093,30.0081,30.0081,14200.0
2013-11-15 12:30:00,47.46,47.46,47.28,47.28,37900.0,30.0208,30.0208,29.9069,29.9069,37900.0
2013-11-15 12:35:00,47.3,47.3,47.25,47.25,10000.0,29.9196,29.9196,29.8879,29.8879,10000.0
2013-11-15 12:40:00,47.24,47.29,47.2,47.29,11000.0,29.8816,29.9132,29.8563,29.9132,11000.0
2013-11-15 12:45:00,47.29,47.35,47.29,47.31,16800.0,29.9132,29.9512,29.9132,29.9259,16800.0
2013-11-15 12:50:00,47.29,47.33,47.28,47.3,7800.0,29.9132,29.9385,29.9069,29.9196,7800.0
2013-11-15 12:55:00,47.3,47.31,47.26,47.31,10700.0,29.9196,29.9259,29.8943,29.9259,10700.0
2013-11-15 13:00:00,47.3,47.31,47.26,47.27,14300.0,29.9196,29.9259,29.8943,29.9006,14300.0
2013-11-15 13:05:00,47.28,47.28,47.23,47.24,13700.0,29.9069,29.9069,29.8753,29.8816,13700.0
2013-11-15 13:10:00,47.25,47.29,47.23,47.26,10300.0,29.8879,29.9132,29.8753,29.8943,10300.0
2013-11-15 13:15:00,47.25,47.3,47.23,47.27,13800.0,29.8879,29.9196,29.8753,29.9006,13800.0
2013-11-15 13:20:00,47.28,47.32,47.28,47.3,4300.0,29.9069,29.9322,29.9069,29.9196,4300.0
2013-11-15 13:25:00,47.32,47.36,47.31,47.35,4400.0,29.9322,29.9575,29.9259,29.9512,4400.0
2013-11-15 13:30:00,47.37,47.38,47.27,47.27,14800.0,29.9638,29.9702,29.9006,29.9006,14800.0
2013-11-15 13:35:00,47.28,47.31,47.28,47.3,11200.0,29.9069,29.9259,29.9069,29.9196,11200.0
2013-11-15 13:40:00,47.3,47.32,47.29,47.31,4000.0,29.9196,29.9322,29.9132,29.9259,4000.0
2013-11-15 13:45:00,47.32,47.39,47.32,47.39,9900.0,29.9322,29.9765,29.9322,29.9765,9900.0
2013-11-15 13:50:00,47.38,47.39,47.36,47.38,6300.0,29.9702,29.9765,29.9575,29.9702,6300.0
2013-11-15 13:55:00,47.4,47.41,47.37,47.4,13300.0,29.9828,29.9891,29.9638,29.9828,13300.0
2013-11-15 14:00:00,47.4,47.46,47.4,47.45,28400.0,29.9828,30.0208,29.9828,30.0144,28400.0
2013-11-15 14:05:00,47.46,47.51,47.44,47.51,16500.0,30.0208,30.0524,30.0081,30.0524,16500.0
2013-11-15 14:10:00,47.51,47.54,47.5,47.54,6900.0,30.0524,30.0714,30.0461,30.0714,6900.0
2013-11-15 14:15:00,47.54,47.58,47.51,47.58,9300.0,30.0714,30.0967,30.0524,30.0967,9300.0
2013-11-15 14:20:00,47.58,47.61,47.56,47.59,13100.0,30.0967,30.1157,30.084,30.103,13100.0
2013-11-15 14:25:00,47.61,47.61,47.57,47.58,6400.0,30.1157,30.1157,30.0904,30.0967,6400.0
2013-11-15 14:30:00,47.56,47.62,47.56,47.62,6800.0,30.084,30.122,30.084,30.122,6800.0
2013-11-15 14:35:00,47.62,47.66,47.62,47.65,6100.0,30.122,30.1473,30.122,30.141,6100.0
2013-11-15 14:40:00,47.65,47.65,47.61,47.62,25700.0,30.141,30.141,30.1157,30.122,25700.0
2013-11-15 14:45:00,47.63,47.64,47.61,47.64,12800.0,30.1283,30.1346,30.1157,30.1346,12800.0
2013-11-15 14:50:00,47.63,47.65,47.62,47.63,14900.0,30.1283,30.141,30.122,30.1283,14900.0
2013-11-15 14:55:00,47.63,47.69,47.62,47.69,26000.0,30.1283,30.1663,30.122,30.1663,26000.0
2013-11-15 15:00:00,47.69,47.73,47.68,47.73,26600.0,30.1663,30.1916,30.1599,30.1916,26600.0
2013-11-15 15:05:00,47.72,47.78,47.67,47.78,21400.0,30.1852,30.2232,30.1536,30.2232,21400.0
2013-11-15 15:10:00,47.78,47.8,47.76,47.78,7300.0,30.2232,30.2358,30.2105,30.2232,7300.0
2013-11-15 15:15:00,47.79,47.81,47.76,47.81,22800.0,30.2295,30.2422,30.2105,30.2422,22800.0
2013-11-15 15:20:00,47.81,47.83,47.75,47.76,43600.0,30.2422,30.2548,30.2042,30.2105,43600.0
2013-11-15 15:25:00,47.76,47.8,47.75,47.78,25300.0,30.2105,30.2358,30.2042,30.2232,25300.0
2013-11-15 15:30:00,47.79,47.86,47.77,47.85,22500.0,30.2295,30.2738,30.2169,30.2675,22500.0
2013-11-15 15:35:00,47.85,47.91,47.82,47.91,47400.0,30.2675,30.3054,30.2485,30.3054,47400.0
2013-11-15 15:40:00,47.91,48.01,47.91,47.95,89700.0,30.3054,30.3687,30.3054,30.3307,89700.0
2013-11-15 15:45:00,47.96,48.05,47.95,48.04,96900.0,30.337,30.394,30.3307,30.3877,96900.0
2013-11-15 15:50:00,48.02,48.04,47.89,47.89,105100.0,30.375,30.3877,30.2928,30.2928,105100.0
2013-11-15 15:55:00,47.9,48.02,47.89,47.96,79600.0,30.2991,30.375,30.2928,30.337,79600.0
2013-11-18 09:30:00,47.97,48.1,47.83,48.0,41300.0,30.3434,30.4256,30.2548,30.3623,41300.0
2013-11-18 09:35:00,47.99,48.09,47.99,48.03,10400.0,30.356,30.4193,30.356,30.3813,10400.0
2013-11-18 09:40:00,48.01,48.05,47.99,48.0,10100.0,30.3687,30.394,30.356,30.3623,10100.0
2013-11-18 09:45:00,48.0,48.11,47.99,48.09,22900.0,30.3623,30.4319,30.356,30.4193,22900.0
2013-11-18 09:50:00,48.08,48.12,48.0,48.0,15300.0,30.413,30.4383,30.3623,30.3623,15300.0
2013-11-18 09:55:00,48.0,48.01,47.94,47.98,108800.0,30.3623,30.3687,30.3244,30.3497,108800.0
2013-11-18 10:00:00,47.98,48.02,47.95,48.01,21500.0,30.3497,30.375,30.3307,30.3687,21500.0
2013-11-18 10:05:00,48.01,48.02,47.9,47.94,25500.0,30.3687,30.375,30.2991,30.3244,25500.0
2013-11-18 10:10:00,47.95,47.99,47.88,47.91,62500.0,30.3307,30.356,30.2864,30.3054,62500.0
2013-11-18 10:15:00,47.9,48.02,47.84,48.02,30700.0,30.2991,30.375,30.2611,30.375,30700.0
2013-11-18 10:20:00,48.03,48.04,47.96,48.02,14100.0,30.3813,30.3877,30.337,30.375,14100.0
2013-11-18 10:25:00,47.99,48.01,47.82,47.86,12700.0,30.356,30.3687,30.2485,30.2738,12700.0
2013-11-18 10:30:00,47.83,47.9,47.78,47.85,30000.0,30.2548,30.2991,30.2232,30.2675,30000.0
2013-11-18 10:35:00,47.87,47.94,47.8,47.94,10000.0,30.2801,30.3244,30.2358,30.3244,10000.0
2013-11-18 10:40:00,47.91,47.94,47.83,47.87,17300.0,30.3054,30.3244,30.2548,30.2801,17300.0
2013-11-18 10:45:00,47.87,48.13,47.87,48.01,23600.0,30.2801,30.4446,30.2801,30.3687,23600.0
2013-11-18 10:50:00,47.98,48.05,47.88,47.88,12500.0,30.3497,30.394,30.2864,30.2864,12500.0
2013-11-18 10:55:00,47.92,47.93,47.85,47.86,9700.0,30.3117,30.3181,30.2675,30.2738,9700.0
2013-11-18 11:00:00,47.85,47.87,47.84,47.85,6200.0,30.2675,30.2801,30.2611,30.2675,6200.0
2013-11-18 11:05:00,47.84,47.88,47.82,47.87,12100.0,30.2611,30.2864,30.2485,30.2801,12100.0
2013-11-18 11:10:00,47.87,47.92,47.86,47.89,20800.0,30.2801,30.3117,30.2738,30.2928,20800.0
2013-11-18 11:15:00,47.89,48.01,47.84,47.93,21700.0,30.2928,30.3687,30.2611,30.3181,21700.0
2013-11-18 11:20:00,47.97,48.02,47.92,47.98,5400.0,30.3434,30.375,30.3117,30.3497,5400.0
2013-11-18 11:25:00,47.98,48.01,47.92,47.97,13500.0,30.3497,30.3687,30.3117,30.3434,13500.0
2013-11-18 11:30:00,47.94,48.08,47.91,47.97,68800.0,30.3244,30.413,30.3054,30.3434,68800.0
2013-11-18 11:35:00,48.01,48.08,47.96,48.07,25800.0,30.3687,30.413,30.337,30.4066,25800.0
2013-11-18 11:40:00,48.07,48.1,48.02,48.09,17900.0,30.4066,30.4256,30.375,30.4193,17900.0
2013-11-18 11:45:00,48.1,48.22,48.07,48.19,27700.0,30.4256,30.5015,30.4066,30.4825,27700.0
2013-11-18 11:50:00,48.18,48.18,48.12,48.14,15100.0,30.4762,30.4762,30.4383,30.4509,15100.0
2013-11-18 11:55:00,48.13,48.15,48.09,48.11,13500.0,30.4446,30.4572,30.4193,30.4319,13500.0
2013-11-18 12:00:00,48.11,48.17,48.09,48.14,14100.0,30.4319,30.4699,30.4193,30.4509,14100.0
2013-11-18 12:05:00,48.14,48.16,48.13,48.13,6600.0,30.4509,30.4636,30.4446,30.4446,6600.0
2013-11-18 12:10:00,48.11,48.14,48.09,48.14,21300.0,30.4319,30.4509,30.4193,30.4509,21300.0
2013-11-18 12:15:00,48.14,48.14,48.07,48.1,14600.0,30.4509,30.4509,30.4066,30.4256,14600.0
2013-11-18 12:20:00,48.1,48.13,48.08,48.08,8000.0,30.4256,30.4446,30.413,30.413,8000.0
2013-11-18 12:25:00,48.1,48.12,48.04,48.06,29200.0,30.4256,30.4383,30.3877,30.4003,29200.0
2013-11-18 12:30:00,48.06,48.15,48.06,48.12,9700.0,30.4003,30.4572,30.4003,30.4383,9700.0
2013-11-18 12:35:00,48.13,48.17,48.13,48.16,15300.0,30.4446,30.4699,30.4446,30.4636,15300.0
2013-11-18 12:40:00,48.15,48.26,48.14,48.21,20900.0,30.4572,30.5268,30.4509,30.4952,20900.0
2013-11-18 12:45:00,48.19,48.26,48.18,48.24,18800.0,30.4825,30.5268,30.4762,30.5142,18800.0
2013-11-18 12:50:00,48.24,48.27,48.18,48.18,34600.0,30.5142,30.5331,30.4762,30.4762,34600.0
2013-11-18 12:55:00,48.22,48.35,48.19,48.33,23400.0,30.5015,30.5837,30.4825,30.5711,23400.0
2013-11-18 13:00:00,48.33,48.47,48.33,48.47,13800.0,30.5711,30.6596,30.5711,30.6596,13800.0
2013-11-18 13:05:00,48.46,48.46,48.24,48.26,29700.0,30.6533,30.6533,30.5142,30.5268,29700.0
2013-11-18 13:10:00,48.24,48.3,48.24,48.3,19500.0,30.5142,30.5521,30.5142,30.5521,19500.0
2013-11-18 13:15:00,48.3,48.31,48.28,48.3,8300.0,30.5521,30.5584,30.5395,30.5521,8300.0
2013-11-18 13:20:00,48.29,48.34,48.29,48.32,7300.0,30.5458,30.5774,30.5458,30.5648,7300.0
2013-11-18 13:25:00,48.33,48.45,48.33,48.45,37600.0,30.5711,30.647,30.5711,30.647,37600.0
2013-11-18 13:30:00,48.44,48.56,48.44,48.54,27000.0,30.6407,30.7166,30.6407,30.7039,27000.0
2013-11-18 13:35:00,48.54,48.57,48.53,48.55,8500.0,30.7039,30.7229,30.6976,30.7103,8500.0
2013-11-18 13:40:00,48.55,48.57,48.48,48.48,14200.0,30.7103,30.7229,30.666,30.666,14200.0
2013-11-18 13:45:00,48.5,48.56,48.49,48.5,10400.0,30.6786,30.7166,30.6723,30.6786,10400.0
2013-11-18 13:50:00,48.5,48.55,48.49,48.53,10200.0,30.6786,30.7103,30.6723,30.6976,10200.0
2013-11-18 13:55:00,48.52,48.55,48.51,48.55,21100.0,30.6913,30.7103,30.6849,30.7103,21100.0
2013-11-18 14:00:00,48.53,48.55,48.44,48.46,12200.0,30.6976,30.7103,30.6407,30.6533,12200.0
2013-11-18 14:05:00,48.46,48.5,48.45,48.5,11300.0,30.6533,30.6786,30.647,30.6786,11300.0
2013-11-18 14:10:00,48.5,48.5,48.35,48.37,15500.0,30.6786,30.6786,30.5837,30.5964,15500.0
2013-11-18 14:15:00,48.36,48.39,48.35,48.39,7600.0,30.5901,30.609,30.5837,30.609,7600.0
2013-11-18 14:20:00,48.37,48.38,48.28,48.29,9400.0,30.5964,30.6027,30.5395,30.5458,9400.0
2013-11-18 14:25:00,48.3,48.3,48.27,48.3,11700.0,30.5521,30.5521,30.5331,30.5521,11700.0
2013-11-18 14:30:00,48.3,48.3,48.24,48.24,6700.0,30.5521,30.5521,30.5142,30.5142,6700.0
2013-11-18 14:35:00,48.24,48.3,48.22,48.28,17100.0,30.5142,30.5521,30.5015,30.5395,17100.0
2013-11-18 14:40:00,48.29,48.3,48.22,48.3,33200.0,30.5458,30.5521,30.5015,30.5521,33200.0
2013-11-18 14:45:00,48.3,48.32,48.23,48.23,13100.0,30.5521,30.5648,30.5078,30.5078,13100.0
2013-11-18 14:50:00,48.22,48.27,48.19,48.25,45400.0,30.5015,30.5331,30.4825,30.5205,45400.0
2013-11-18 14:55:00,48.25,48.28,48.24,48.26,25100.0,30.5205,30.5395,30.5142,30.5268,25100.0
2013-11-18 15:00:00,48.26,48.29,48.24,48.28,10700.0,30.5268,30.5458,30.5142,30.5395,10700.0
2013-11-18 15:05:00,48.27,48.28,48.24,48.26,17000.0,30.5331,30.5395,30.5142,30.5268,17000.0
2013-11-18 15:10:00,48.25,48.26,48.23,48.25,16000.0,30.5205,30.5268,30.5078,30.5205,16000.0
2013-11-18 15:15:00,48.23,48.28,48.23,48.26,56800.0,30.5078,30.5395,30.5078,30.5268,56800.0
2013-11-18 15:20:00,48.25,48.29,48.25,48.26,56100.0,30.5205,30.5458,30.5205,30.5268,56100.0
2013-11-18 15:25:00,48.26,48.27,48.23,48.23,28500.0,30.5268,30.5331,30.5078,30.5078,28500.0
2013-11-18 15:30:00,48.22,48.22,48.14,48.19,46600.0,30.5015,30.5015,30.4509,30.4825,46600.0
2013-11-18 15:35:00,48.18,48.2,48.17,48.2,26400.0,30.4762,30.4889,30.4699,30.4889,26400.0
2013-11-18 15:40:00,48.19,48.2,48.16,48.19,24900.0,30.4825,30.4889,30.4636,30.4825,24900.0
2013-11-18 15:45:00,48.19,48.2,48.13,48.19,38100.0,30.4825,30.4889,30.4446,30.4825,38100.0
2013-11-18 15:50:00,48.19,48.2,48.17,48.17,37000.0,30.4825,30.4889,30.4699,30.4699,37000.0
2013-11-18 15:55:00,48.18,48.2,48.16,48.17,86600.0,30.4762,30.4889,30.4636,30.4699,86600.0
2013-11-19 09:30:00,48.32,48.32,48.0,48.04,64500.0,30.5648,30.5648,30.3623,30.3877,64500.0
2013-11-19 09:35:00,48.0,48.02,47.88,47.88,17100.0,30.3623,30.375,30.2864,30.2864,17100.0
2013-11-19 09:40:00,47.87,47.91,47.5,47.57,23400.0,30.2801,30.3054,30.0461,30.0904,23400.0
2013-11-19 09:45:00,47.59,47.65,47.4,47.41,13000.0,30.103,30.141,29.9828,29.9891,13000.0
2013-11-19 09:50:00,47.48,47.5,47.31,47.34,16200.0,30.0334,30.0461,29.9259,29.9449,16200.0
2013-11-19 09:55:00,47.35,47.52,47.33,47.45,23700.0,29.9512,30.0587,29.9385,30.0144,23700.0
2013-11-19 10:00:00,47.49,47.54,47.45,47.5,13700.0,30.0397,30.0714,30.0144,30.0461,13700.0
2013-11-19 10:05:00,47.49,47.5,47.42,47.48,12000.0,30.0397,30.0461,29.9955,30.0334,12000.0
2013-11-19 10:10:00,47.5,47.53,47.4,47.45,15800.0,30.0461,30.0651,29.9828,30.0144,15800.0
2013-11-19 10:15:00,47.43,47.51,47.43,47.48,12300.0,30.0018,30.0524,30.0018,30.0334,12300.0
2013-11-19 10:20:00,47.48,47.57,47.48,47.52,30100.0,30.0334,30.0904,30.0334,30.0587,30100.0
2013-11-19 10:25:00,47.51,47.6,47.48,47.58,30300.0,30.0524,30.1093,30.0334,30.0967,30300.0
2013-11-19 10:30:00,47.57,47.57,47.47,47.5,23700.0,30.0904,30.0904,30.0271,30.0461,23700.0
2013-11-19 10:35:00,47.5,47.58,47.49,47.58,13200.0,30.0461,30.0967,30.0397,30.0967,13200.0
2013-11-19 10:40:00,47.54,47.55,47.5,47.52,10700.0,30.0714,30.0777,30.0461,30.0587,10700.0
2013-11-19 10:45:00,47.52,47.56,47.48,47.5,26400.0,30.0587,30.084,30.0334,30.0461,26400.0
2013-11-19 10:50:00,47.51,47.54,47.49,47.52,16900.0,30.0524,30.0714,30.0397,30.0587,16900.0
2013-11-19 10:55:00,47.5,47.69,47.5,47.67,26300.0,30.0461,30.1663,30.0461,30.1536,26300.0
2013-11-19 11:00:00,47.66,47.75,47.55,47.57,15900.0,30.1473,30.2042,30.0777,30.0904,15900.0
2013-11-19 11:05:00,47.55,47.71,47.55,47.64,14200.0,30.0777,30.1789,30.0777,30.1346,14200.0
2013-11-19 11:10:00,47.63,47.67,47.57,47.61,40100.0,30.1283,30.1536,30.0904,30.1157,40100.0
2013-11-19 11:15:00,47.6,47.64,47.59,47.6,67000.0,30.1093,30.1346,30.103,30.1093,67000.0
2013-11-19 11:20:00,47.61,47.64,47.58,47.62,7700.0,30.1157,30.1346,30.0967,30.122,7700.0
2013-11-19 11:25:00,47.64,47.64,47.55,47.63,10600.0,30.1346,30.1346,30.0777,30.1283,10600.0
2013-11-19 11:30:00,47.61,47.61,47.51,47.55,14000.0,30.1157,30.1157,30.0524,30.0777,14000.0
2013-11-19 11:35:00,47.55,47.55,47.46,47.49,104700.0,30.0777,30.0777,30.0208,30.0397,104700.0
2013-11-19 11:40:00,47.5,47.5,47.43,47.46,7500.0,30.0461,30.0461,30.0018,30.0208,7500.0
2013-11-19 11:45:00,47.44,47.5,47.44,47.5,10400.0,30.0081,30.0461,30.0081,30.0461,10400.0
2013-11-19 11:50:00,47.51,47.52,47.48,47.51,5900.0,30.0524,30.0587,30.0334,30.0524,5900.0
2013-11-19 11:55:00,47.5,47.51,47.48,47.5,4900.0,30.0461,30.0524,30.0334,30.0461,4900.0
2013-11-19 12:00:00,47.5,47.52,47.48,47.48,21600.0,30.0461,30.0587,30.0334,30.0334,21600.0
2013-11-19 12:05:00,47.49,47.49,47.46,47.47,6800.0,30.0397,30.0397,30.0208,30.0271,6800.0
2013-11-19 12:10:00,47.48,47.48,47.46,47.46,5700.0,30.0334,30.0334,30.0208,30.0208,5700.0
2013-11-19 12:15:00,47.5,47.51,47.46,47.5,31400.0,30.0461,30.0524,30.0208,30.0461,31400.0
2013-11-19 12:20:00,47.5,47.51,47.46,47.5,30400.0,30.0461,30.0524,30.0208,30.0461,30400.0
2013-11-19 12:25:00,47.5,47.51,47.45,47.48,34100.0,30.0461,30.0524,30.0144,30.0334,34100.0
2013-11-19 12:30:00,47.48,47.53,47.47,47.5,8300.0,30.0334,30.0651,30.0271,30.0461,8300.0
2013-11-19 12:35:00,47.51,47.52,47.49,47.5,6700.0,30.0524,30.0587,30.0397,30.0461,6700.0
2013-11-19 12:40:00,47.51,47.52,47.49,47.52,8700.0,30.0524,30.0587,30.0397,30.0587,8700.0
2013-11-19 12:45:00,47.5,47.55,47.49,47.49,6600.0,30.0461,30.0777,30.0397,30.0397,6600.0
2013-11-19 12:50:00,47.5,47.54,47.48,47.49,12500.0,30.0461,30.0714,30.0334,30.0397,12500.0
2013-11-19 12:55:00,47.5,47.53,47.49,47.52,4400.0,30.0461,30.0651,30.0397,30.0587,4400.0
2013-11-19 13:00:00,47.52,47.53,47.46,47.49,5000.0,30.0587,30.0651,30.0208,30.0397,5000.0
2013-11-19 13:05:00,47.47,47.49,47.45,47.46,6100.0,30.0271,30.0397,30.0144,30.0208,6100.0
2013-11-19 13:10:00,47.45,47.51,47.45,47.51,1700.0,30.0144,30.0524,30.0144,30.0524,1700.0
2013-11-19 13:15:00,47.51,47.51,47.37,47.37,23800.0,30.0524,30.0524,29.9638,29.9638,23800.0
2013-11-19 13:20:00,47.35,47.36,47.23,47.23,23100.0,29.9512,29.9575,29.8753,29.8753,23100.0
2013-11-19 13:25:00,47.19,47.2,47.1,47.14,16700.0,29.85,29.8563,29.7931,29.8184,16700.0
2013-11-19 13:30:00,47.15,47.24,47.12,47.24,3500.0,29.8247,29.8816,29.8057,29.8816,3500.0
2013-11-19 13:35:00,47.25,47.26,47.19,47.23,9700.0,29.8879,29.8943,29.85,29.8753,9700.0
2013-11-19 13:40:00,47.23,47.3,47.23,47.29,12900.0,29.8753,29.9196,29.8753,29.9132,12900.0
2013-11-19 13:45:00,47.29,47.31,47.28,47.3,9600.0,29.9132,29.9259,29.9069,29.9196,9600.0
2013-11-19 13:50:00,47.3,47.33,47.29,47.3,11500.0,29.9196,29.9385,29.9132,29.9196,11500.0
2013-11-19 13:55:00,47.3,47.33,47.29,47.3,5500.0,29.9196,29.9385,29.9132,29.9196,5500.0
2013-11-19 14:00:00,47.3,47.38,47.29,47.36,15600.0,29.9196,29.9702,29.9132,29.9575,15600.0
2013-11-19 14:05:00,47.4,47.4,47.28,47.29,14100.0,29.9828,29.9828,29.9069,29.9132,14100.0
2013-11-19 14:10:00,47.3,47.36,47.28,47.36,9500.0,29.9196,29.9575,29.9069,29.9575,9500.0
2013-11-19 14:15:00,47.33,47.34,47.26,47.26,11700.0,29.9385,29.9449,29.8943,29.8943,11700.0
2013-11-19 14:20:00,47.26,47.32,47.25,47.3,10800.0,29.8943,29.9322,29.8879,29.9196,10800.0
2013-11-19 14:25:00,47.3,47.31,47.27,47.3,17700.0,29.9196,29.9259,29.9006,29.9196,17700.0
2013-11-19 14:30:00,47.31,47.33,47.28,47.32,19200.0,29.9259,29.9385,29.9069,29.9322,19200.0
2013-11-19 14:35:00,47.33,47.35,47.29,47.29,21300.0,29.9385,29.9512,29.9132,29.9132,21300.0
2013-11-19 14:40:00,47.3,47.32,47.26,47.29,17700.0,29.9196,29.9322,29.8943,29.9132,17700.0
2013-11-19 14:45:00,47.31,47.32,47.3,47.31,5700.0,29.9259,29.9322,29.9196,29.9259,5700.0
2013-11-19 14:50:00,47.31,47.32,47.29,47.3,14900.0,29.9259,29.9322,29.9132,29.9196,14900.0
2013-11-19 14:55:00,47.3,47.35,47.29,47.34,7600.0,29.9196,29.9512,29.9132,29.9449,7600.0
2013-11-19 15:00:00,47.35,47.38,47.34,47.36,7000.0,29.9512,29.9702,29.9449,29.9575,7000.0
2013-11-19 15:05:00,47.34,47.4,47.34,47.37,11300.0,29.9449,29.9828,29.9449,29.9638,11300.0
2013-11-19 15:10:00,47.37,47.43,47.35,47.42,6300.0,29.9638,30.0018,29.9512,29.9955,6300.0
2013-11-19 15:15:00,47.41,47.51,47.41,47.45,8300.0,29.9891,30.0524,29.9891,30.0144,8300.0
2013-11-19 15:20:00,47.46,47.46,47.36,47.37,4600.0,30.0208,30.0208,29.9575,29.9638,4600.0
2013-11-19 15:25:00,47.36,47.38,47.34,47.36,9600.0,29.9575,29.9702,29.9449,29.9575,9600.0
2013-11-19 15:30:00,47.36,47.41,47.34,47.36,15300.0,29.9575,29.9891,29.9449,29.9575,15300.0
2013-11-19 15:35:00,47.35,47.39,47.33,47.37,19600.0,29.9512,29.9765,29.9385,29.9638,19600.0
2013-11-19 15:40:00,47.38,47.38,47.33,47.36,18600.0,29.9702,29.9702,29.9385,29.9575,18600.0
2013-11-19 15:45:00,47.36,47.38,47.33,47.37,15000.0,29.9575,29.9702,29.9385,29.9638,15000.0
2013-11-19 15:50:00,47.37,47.44,47.32,47.34,51800.0,29.9638,30.0081,29.9322,29.9449,51800.0
2013-11-19 15:55:00,47.34,47.36,47.27,47.31,59600.0,29.9449,29.9575,29.9006,29.9259,59600.0
2013-11-20 09:30:00,47.26,47.29,46.99,47.0,18600.0,29.8943,29.9132,29.7235,29.7298,18600.0
2013-11-20 09:35:00,46.97,47.05,46.88,47.05,19300.0,29.7108,29.7614,29.6539,29.7614,19300.0
2013-11-20 09:40:00,47.0,47.17,47.0,47.1,6900.0,29.7298,29.8373,29.7298,29.7931,6900.0
2013-11-20 09:45:00,47.23,47.26,47.1,47.1,5000.0,29.8753,29.8943,29.7931,29.7931,5000.0
2013-11-20 09:50:00,47.15,47.3,47.1,47.28,4400.0,29.8247,29.9196,29.7931,29.9069,4400.0
2013-11-20 09:55:00,47.25,47.25,47.1,47.2,26900.0,29.8879,29.8879,29.7931,29.8563,26900.0
2013-11-20 10:00:00,47.21,47.29,47.2,47.26,2400.0,29.8626,29.9132,29.8563,29.8943,2400.0
2013-11-20 10:05:00,47.26,47.42,47.25,47.27,65800.0,29.8943,29.9955,29.8879,29.9006,65800.0
2013-11-20 10:10:00,47.32,47.51,47.26,47.51,17600.0,29.9322,30.0524,29.8943,30.0524,17600.0
2013-11-20 10:15:00,47.55,47.56,47.45,47.5,8300.0,30.0777,30.084,30.0144,30.0461,8300.0
2013-11-20 10:20:00,47.5,47.76,47.44,47.75,14000.0,30.0461,30.2105,30.0081,30.2042,14000.0
2013-11-20 10:25:00,47.73,47.74,47.56,47.56,9200.0,30.1916,30.1979,30.084,30.084,9200.0
2013-11-20 10:30:00,47.63,47.72,47.56,47.57,7200.0,30.1283,30.1852,30.084,30.0904,7200.0
2013-11-20 10:35:00,47.57,47.59,47.4,47.46,7500.0,30.0904,30.103,29.9828,30.0208,7500.0
2013-11-20 10:40:00,47.41,47.54,47.35,47.37,8400.0,29.9891,30.0714,29.9512,29.9638,8400.0
2013-11-20 10:45:00,47.43,47.61,47.43,47.61,11200.0,30.0018,30.1157,30.0018,30.1157,11200.0
2013-11-20 10:50:00,47.6,47.71,47.56,47.59,23100.0,30.1093,30.1789,30.084,30.103,23100.0
2013-11-20 10:55:00,47.6,47.61,47.41,47.41,9900.0,30.1093,30.1157,29.9891,29.9891,9900.0
2013-11-20 11:00:00,47.42,47.44,47.4,47.43,1600.0,29.9955,30.0081,29.9828,30.0018,1600.0
2013-11-20 11:05:00,47.44,47.49,47.4,47.43,3900.0,30.0081,30.0397,29.9828,30.0018,3900.0
2013-11-20 11:10:00,47.46,47.55,47.4,47.51,11500.0,30.0208,30.0777,29.9828,30.0524,11500.0
2013-11-20 11:15:00,47.52,47.55,47.42,47.45,8600.0,30.0587,30.0777,29.9955,30.0144,8600.0
2013-11-20 11:20:00,47.42,47.43,47.36,47.43,2400.0,29.9955,30.0018,29.9575,30.0018,2400.0
2013-11-20 11:25:00,47.43,47.59,47.41,47.55,23700.0,30.0018,30.103,29.9891,30.0777,23700.0
2013-11-20 11:30:00,47.52,47.52,47.36,47.36,21600.0,30.0587,30.0587,29.9575,29.9575,21600.0
2013-11-20 11:35:00,47.4,47.47,47.38,47.44,1900.0,29.9828,30.0271,29.9702,30.0081,1900.0
2013-11-20 11:40:00,47.45,47.54,47.45,47.51,6100.0,30.0144,30.0714,30.0144,30.0524,6100.0
2013-11-20 11:45:00,47.49,47.62,47.49,47.62,7000.0,30.0397,30.122,30.0397,30.122,7000.0
2013-11-20 11:50:00,47.61,47.64,47.54,47.6,10700.0,30.1157,30.1346,30.0714,30.1093,10700.0
2013-11-20 11:55:00,47.6,47.61,47.54,47.6,3100.0,30.1093,30.1157,30.0714,30.1093,3100.0
2013-11-20 12:00:00,47.6,47.61,47.59,47.59,3600.0,30.1093,30.1157,30.103,30.103,3600.0
2013-11-20 12:05:00,47.56,47.59,47.55,47.55,2900.0,30.084,30.103,30.0777,30.0777,2900.0
2013-11-20 12:10:00,47.54,47.57,47.54,47.56,1800.0,30.0714,30.0904,30.0714,30.084,1800.0
2013-11-20 12:15:00,47.58,47.59,47.52,47.52,8600.0,30.0967,30.103,30.0587,30.0587,8600.0
2013-11-20 12:20:00,47.52,47.52,47.43,47.45,9800.0,30.0587,30.0587,30.0018,30.0144,9800.0
2013-11-20 12:25:00,47.46,47.49,47.43,47.46,3700.0,30.0208,30.0397,30.0018,30.0208,3700.0
2013-11-20 12:30:00,47.47,47.52,47.47,47.48,2700.0,30.0271,30.0587,30.0271,30.0334,2700.0
2013-11-20 12:35:00,47.47,47.47,47.4,47.4,5400.0,30.0271,30.0271,29.9828,29.9828,5400.0
2013-11-20 12:40:00,47.42,47.42,47.33,47.33,10900.0,29.9955,29.9955,29.9385,29.9385,10900.0
2013-11-20 12:45:00,47.32,47.36,47.32,47.33,3500.0,29.9322,29.9575,29.9322,29.9385,3500.0
2013-11-20 12:50:00,47.33,47.35,47.29,47.29,8800.0,29.9385,29.9512,29.9132,29.9132,8800.0
2013-11-20 12:55:00,47.3,47.33,47.28,47.29,7300.0,29.9196,29.9385,29.9069,29.9132,7300.0
2013-11-20 13:00:00,47.3,47.33,47.29,47.32,3600.0,29.9196,29.9385,29.9132,29.9322,3600.0
2013-11-20 13:05:00,47.3,47.31,47.29,47.29,11000.0,29.9196,29.9259,29.9132,29.9132,11000.0
2013-11-20 13:10:00,47.3,47.34,47.29,47.34,8900.0,29.9196,29.9449,29.9132,29.9449,8900.0
2013-11-20 13:15:00,47.32,47.37,47.3,47.31,4200.0,29.9322,29.9638,29.9196,29.9259,4200.0
2013-11-20 13:20:00,47.32,47.36,47.28,47.3,8100.0,29.9322,29.9575,29.9069,29.9196,8100.0
2013-11-20 13:25:00,47.3,47.34,47.29,47.32,6000.0,29.9196,29.9449,29.9132,29.9322,6000.0
2013-11-20 13:30:00,47.3,47.36,47.29,47.36,4000.0,29.9196,29.9575,29.9132,29.9575,4000.0
2013-11-20 13:35:00,47.36,47.36,47.32,47.32,2700.0,29.9575,29.9575,29.9322,29.9322,2700.0
2013-11-20 13:40:00,47.36,47.36,47.31,47.32,6400.0,29.9575,29.9575,29.9259,29.9322,6400.0
2013-11-20 13:45:00,47.36,47.39,47.31,47.32,5600.0,29.9575,29.9765,29.9259,29.9322,5600.0
2013-11-20 13:50:00,47.33,47.35,47.32,47.34,2300.0,29.9385,29.9512,29.9322,29.9449,2300.0
2013-11-20 13:55:00,47.32,47.35,47.32,47.33,2900.0,29.9322,29.9512,29.9322,29.9385,2900.0
2013-11-20 14:00:00,47.33,47.34,47.18,47.33,10000.0,29.9385,29.9449,29.8437,29.9385,10000.0
2013-11-20 14:05:00,47.3,47.32,47.19,47.2,3100.0,29.9196,29.9322,29.85,29.8563,3100.0
2013-11-20 14:10:00,47.18,47.22,47.05,47.05,17600.0,29.8437,29.869,29.7614,29.7614,17600.0
2013-11-20 14:15:00,47.08,47.22,47.07,47.17,14200.0,29.7804,29.869,29.7741,29.8373,14200.0
2013-11-20 14:20:00,47.14,47.24,47.14,47.2,16400.0,29.8184,29.8816,29.8184,29.8563,16400.0
2013-11-20 14:25:00,47.2,47.27,47.15,47.21,19100.0,29.8563,29.9006,29.8247,29.8626,19100.0
2013-11-20 14:30:00,47.19,47.21,47.14,47.16,24900.0,29.85,29.8626,29.8184,29.831,24900.0
2013-11-20 14:35:00,47.16,47.21,47.09,47.09,28700.0,29.831,29.8626,29.7867,29.7867,28700.0
2013-11-20 14:40:00,47.07,47.11,47.05,47.1,16700.0,29.7741,29.7994,29.7614,29.7931,16700.0
2013-11-20 14:45:00,47.11,47.17,47.08,47.13,11700.0,29.7994,29.8373,29.7804,29.812,11700.0
2013-11-20 14:50:00,47.15,47.19,47.09,47.12,20300.0,29.8247,29.85,29.7867,29.8057,20300.0
2013-11-20 14:55:00,47.12,47.13,47.07,47.12,16000.0,29.8057,29.812,29.7741,29.8057,16000.0
2013-11-20 15:00:00,47.13,47.14,47.07,47.08,18500.0,29.812,29.8184,29.7741,29.7804,18500.0
2013-11-20 15:05:00,47.05,47.07,46.99,47.02,40200.0,29.7614,29.7741,29.7235,29.7425,40200.0
2013-11-20 15:10:00,47.02,47.06,46.88,46.9,31700.0,29.7425,29.7678,29.6539,29.6665,31700.0
2013-11-20 15:15:00,46.89,46.92,46.88,46.9,53100.0,29.6602,29.6792,29.6539,29.6665,53100.0
2013-11-20 15:20:00,46.89,47.02,46.88,46.96,29100.0,29.6602,29.7425,29.6539,29.7045,29100.0
2013-11-20 15:25:00,46.96,46.97,46.91,46.91,17500.0,29.7045,29.7108,29.6729,29.6729,17500.0
2013-11-20 15:30:00,46.9,46.91,46.83,46.85,44100.0,29.6665,29.6729,29.6223,29.6349,44100.0
2013-11-20 15:35:00,46.84,46.86,46.78,46.79,31300.0,29.6286,29.6412,29.5906,29.597,31300.0
2013-11-20 15:40:00,46.78,46.94,46.78,46.87,29700.0,29.5906,29.6918,29.5906,29.6476,29700.0
2013-11-20 15:45:00,46.89,47.01,46.89,46.95,51400.0,29.6602,29.7361,29.6602,29.6982,51400.0
2013-11-20 15:50:00,46.96,46.96,46.9,46.9,27500.0,29.7045,29.7045,29.6665,29.6665,27500.0
2013-11-20 15:55:00,46.91,47.05,46.91,47.03,94700.0,29.6729,29.7614,29.6729,29.7488,94700.0
2013-11-21 09:30:00,47.12,47.41,47.06,47.27,18100.0,29.8057,29.9891,29.7678,29.9006,18100.0
2013-11-21 09:35:00,47.25,47.29,46.78,46.89,21000.0,29.8879,29.9132,29.5906,29.6602,21000.0
2013-11-21 09:40:00,46.91,47.18,46.91,47.17,2100.0,29.6729,29.8437,29.6729,29.8373,2100.0
2013-11-21 09:45:00,47.19,47.19,46.96,46.99,2800.0,29.85,29.85,29.7045,29.7235,2800.0
2013-11-21 09:50:00,46.99,47.25,46.99,47.25,4000.0,29.7235,29.8879,29.7235,29.8879,4000.0
2013-11-21 09:55:00,47.17,47.18,47.03,47.09,6000.0,29.8373,29.8437,29.7488,29.7867,6000.0
2013-11-21 10:00:00,47.07,47.31,47.05,47.27,8700.0,29.7741,29.9259,29.7614,29.9006,8700.0
2013-11-21 10:05:00,47.31,47.44,47.21,47.32,53700.0,29.9259,30.0081,29.8626,29.9322,53700.0
2013-11-21 10:10:00,47.31,47.38,47.23,47.38,19400.0,29.9259,29.9702,29.8753,29.9702,19400.0
2013-11-21 10:15:00,47.32,47.34,47.27,47.29,8600.0,29.9322,29.9449,29.9006,29.9132,8600.0
2013-11-21 10:20:00,47.29,47.29,47.19,47.22,9100.0,29.9132,29.9132,29.85,29.869,9100.0
2013-11-21 10:25:00,47.24,47.24,47.17,47.23,3200.0,29.8816,29.8816,29.8373,29.8753,3200.0
2013-11-21 10:30:00,47.18,47.28,47.14,47.26,7800.0,29.8437,29.9069,29.8184,29.8943,7800.0
2013-11-21 10:35:00,47.24,47.43,47.18,47.34,34700.0,29.8816,30.0018,29.8437,29.9449,34700.0
2013-11-21 10:40:00,47.34,47.34,47.21,47.22,20500.0,29.9449,29.9449,29.8626,29.869,20500.0
2013-11-21 10:45:00,47.23,47.3,47.16,47.23,8800.0,29.8753,29.9196,29.831,29.8753,8800.0
2013-11-21 10:50:00,47.23,47.41,47.23,47.34,10800.0,29.8753,29.9891,29.8753,29.9449,10800.0
2013-11-21 10:55:00,47.35,47.64,47.35,47.55,16700.0,29.9512,30.1346,29.9512,30.0777,16700.0
2013-11-21 11:00:00,47.54,47.59,47.46,47.52,8700.0,30.0714,30.103,30.0208,30.0587,8700.0
2013-11-21 11:05:00,47.55,47.55,47.43,47.49,3800.0,30.0777,30.0777,30.0018,30.0397,3800.0
2013-11-21 11:10:00,47.5,47.5,47.47,47.47,27600.0,30.0461,30.0461,30.0271,30.0271,27600.0
2013-11-21 11:15:00,47.47,47.48,47.42,47.42,15500.0,30.0271,30.0334,29.9955,29.9955,15500.0
2013-11-21 11:20:00,47.43,47.45,47.4,47.43,15800.0,30.0018,30.0144,29.9828,30.0018,15800.0
2013-11-21 11:25:00,47.42,47.52,47.41,47.52,18500.0,29.9955,30.0587,29.9891,30.0587,18500.0
2013-11-21 11:30:00,47.53,47.53,47.48,47.49,10800.0,30.0651,30.0651,30.0334,30.0397,10800.0
2013-11-21 11:35:00,47.51,47.72,47.46,47.61,34900.0,30.0524,30.1852,30.0208,30.1157,34900.0
2013-11-21 11:40:00,47.57,47.6,47.5,47.5,18100.0,30.0904,30.1093,30.0461,30.0461,18100.0
2013-11-21 11:45:00,47.54,47.64,47.52,47.6,8300.0,30.0714,30.1346,30.0587,30.1093,8300.0
2013-11-21 11:50:00,47.62,47.7,47.59,47.62,13900.0,30.122,30.1726,30.103,30.122,13900.0
2013-11-21 11:55:00,47.63,47.63,47.57,47.57,16300.0,30.1283,30.1283,30.0904,30.0904,16300.0
2013-11-21 12:00:00,47.55,47.6,47.55,47.57,8700.0,30.0777,30.1093,30.0777,30.0904,8700.0
2013-11-21 12:05:00,47.59,47.6,47.57,47.6,3800.0,30.103,30.1093,30.0904,30.1093,3800.0
2013-11-21 12:10:00,47.6,47.6,47.57,47.6,8700.0,30.1093,30.1093,30.0904,30.1093,8700.0
2013-11-21 12:15:00,47.6,47.6,47.59,47.6,7900.0,30.1093,30.1093,30.103,30.1093,7900.0
2013-11-21 12:20:00,47.6,47.6,47.59,47.6,11500.0,30.1093,30.1093,30.103,30.1093,11500.0
2013-11-21 12:25:00,47.6,47.6,47.54,47.56,9800.0,30.1093,30.1093,30.0714,30.084,9800.0
2013-11-21 12:30:00,47.55,47.57,47.52,47.54,6500.0,30.0777,30.0904,30.0587,30.0714,6500.0
2013-11-21 12:35:00,47.54,47.57,47.5,47.5,5300.0,30.0714,30.0904,30.0461,30.0461,5300.0
2013-11-21 12:40:00,47.5,47.58,47.5,47.58,5100.0,30.0461,30.0967,30.0461,30.0967,5100.0
2013-11-21 12:45:00,47.55,47.56,47.45,47.48,13600.0,30.0777,30.084,30.0144,30.0334,13600.0
2013-11-21 12:50:00,47.48,47.49,47.46,47.48,10400.0,30.0334,30.0397,30.0208,30.0334,10400.0
2013-11-21 12:55:00,47.49,47.5,47.47,47.48,8300.0,30.0397,30.0461,30.0271,30.0334,8300.0
2013-11-21 13:00:00,47.48,47.58,47.46,47.58,21600.0,30.0334,30.0967,30.0208,30.0967,21600.0
2013-11-21 13:05:00,47.56,47.63,47.53,47.62,21100.0,30.084,30.1283,30.0651,30.122,21100.0
2013-11-21 13:10:00,47.61,47.64,47.54,47.61,42700.0,30.1157,30.1346,30.0714,30.1157,42700.0
2013-11-21 13:15:00,47.6,47.69,47.6,47.68,23800.0,30.1093,30.1663,30.1093,30.1599,23800.0
2013-11-21 13:20:00,47.68,47.71,47.66,47.7,5300.0,30.1599,30.1789,30.1473,30.1726,5300.0
2013-11-21 13:25:00,47.7,47.74,47.68,47.68,10000.0,30.1726,30.1979,30.1599,30.1599,10000.0
2013-11-21 13:30:00,47.68,47.68,47.62,47.63,8000.0,30.1599,30.1599,30.122,30.1283,8000.0
2013-11-21 13:35:00,47.64,47.64,47.61,47.62,7000.0,30.1346,30.1346,30.1157,30.122,7000.0
2013-11-21 13:40:00,47.62,47.63,47.61,47.61,8100.0,30.122,30.1283,30.1157,30.1157,8100.0
2013-11-21 13:45:00,47.62,47.64,47.62,47.63,6300.0,30.122,30.1346,30.122,30.1283,6300.0
2013-11-21 13:50:00,47.61,47.62,47.58,47.6,11300.0,30.1157,30.122,30.0967,30.1093,11300.0
2013-11-21 13:55:00,47.6,47.61,47.6,47.61,5800.0,30.1093,30.1157,30.1093,30.1157,5800.0
2013-11-21 14:00:00,47.6,47.63,47.59,47.6,15200.0,30.1093,30.1283,30.103,30.1093,15200.0
2013-11-21 14:05:00,47.59,47.6,47.59,47.6,11400.0,30.103,30.1093,30.103,30.1093,11400.0
2013-11-21 14:10:00,47.6,47.62,47.59,47.62,20700.0,30.1093,30.122,30.103,30.122,20700.0
2013-11-21 14:15:00,47.62,47.65,47.6,47.6,8600.0,30.122,30.141,30.1093,30.1093,8600.0
2013-11-21 14:20:00,47.6,47.62,47.58,47.59,8400.0,30.1093,30.122,30.0967,30.103,8400.0
2013-11-21 14:25:00,47.59,47.61,47.58,47.6,5500.0,30.103,30.1157,30.0967,30.1093,5500.0
2013-11-21 14:30:00,47.59,47.62,47.59,47.61,6800.0,30.103,30.122,30.103,30.1157,6800.0
2013-11-21 14:35:00,47.6,47.63,47.6,47.61,6300.0,30.1093,30.1283,30.1093,30.1157,6300.0
2013-11-21 14:40:00,47.62,47.63,47.61,47.63,10000.0,30.122,30.1283,30.1157,30.1283,10000.0
2013-11-21 14:45:00,47.64,47.65,47.58,47.58,7500.0,30.1346,30.141,30.0967,30.0967,7500.0
2013-11-21 14:50:00,47.59,47.62,47.58,47.59,9200.0,30.103,30.122,30.0967,30.103,9200.0
2013-11-21 14:55:00,47.59,47.61,47.58,47.6,12400.0,30.103,30.1157,30.0967,30.1093,12400.0
2013-11-21 15:00:00,47.6,47.66,47.59,47.63,24200.0,30.1093,30.1473,30.103,30.1283,24200.0
2013-11-21 15:05:00,47.62,47.63,47.57,47.59,14500.0,30.122,30.1283,30.0904,30.103,14500.0
2013-11-21 15:10:00,47.59,47.59,47.56,47.57,22300.0,30.103,30.103,30.084,30.0904,22300.0
2013-11-21 15:15:00,47.57,47.58,47.52,47.55,28900.0,30.0904,30.0967,30.0587,30.0777,28900.0
2013-11-21 15:20:00,47.53,47.57,47.53,47.54,17100.0,30.0651,30.0904,30.0651,30.0714,17100.0
2013-11-21 15:25:00,47.53,47.57,47.52,47.56,14300.0,30.0651,30.0904,30.0587,30.084,14300.0
2013-11-21 15:30:00,47.56,47.58,47.51,47.55,26300.0,30.084,30.0967,30.0524,30.0777,26300.0
2013-11-21 15:35:00,47.54,47.57,47.54,47.55,26500.0,30.0714,30.0904,30.0714,30.0777,26500.0
2013-11-21 15:40:00,47.55,47.56,47.54,47.55,20100.0,30.0777,30.084,30.0714,30.0777,20100.0
2013-11-21 15:45:00,47.55,47.56,47.52,47.55,25200.0,30.0777,30.084,30.0587,30.0777,25200.0
2013-11-21 15:50:00,47.55,47.56,47.5,47.5,41800.0,30.0777,30.084,30.0461,30.0461,41800.0
2013-11-21 15:55:00,47.51,47.57,47.51,47.55,85000.0,30.0524,30.0904,30.0524,30.0777,85000.0
2013-11-22 09:30:00,47.49,47.69,47.15,47.15,12600.0,30.0397,30.1663,29.8247,29.8247,12600.0
2013-11-22 09:35:00,47.15,47.25,47.15,47.2,12600.0,29.8247,29.8879,29.8247,29.8563,12600.0
2013-11-22 09:40:00,47.24,47.25,47.15,47.16,3800.0,29.8816,29.8879,29.8247,29.831,3800.0
2013-11-22 09:45:00,47.15,47.3,47.15,47.3,7100.0,29.8247,29.9196,29.8247,29.9196,7100.0
2013-11-22 09:50:00,47.18,47.41,47.1,47.34,19800.0,29.8437,29.9891,29.7931,29.9449,19800.0
2013-11-22 09:55:00,47.37,47.45,47.34,47.34,18800.0,29.9638,30.0144,29.9449,29.9449,18800.0
2013-11-22 10:00:00,47.39,47.43,47.33,47.37,7400.0,29.9765,30.0018,29.9385,29.9638,7400.0
2013-11-22 10:05:00,47.4,47.4,47.24,47.34,19800.0,29.9828,29.9828,29.8816,29.9449,19800.0
2013-11-22 10:10:00,47.36,47.37,47.24,47.25,8400.0,29.9575,29.9638,29.8816,29.8879,8400.0
2013-11-22 10:15:00,47.29,47.35,47.22,47.34,17100.0,29.9132,29.9512,29.869,29.9449,17100.0
2013-11-22 10:20:00,47.33,47.37,47.28,47.29,18700.0,29.9385,29.9638,29.9069,29.9132,18700.0
2013-11-22 10:25:00,47.28,47.33,47.1,47.1,11100.0,29.9069,29.9385,29.7931,29.7931,11100.0
2013-11-22 10:30:00,47.1,47.2,47.03,47.07,16600.0,29.7931,29.8563,29.7488,29.7741,16600.0
2013-11-22 10:35:00,47.06,47.23,47.02,47.15,16200.0,29.7678,29.8753,29.7425,29.8247,16200.0
2013-11-22 10:40:00,47.18,47.18,46.98,46.98,12600.0,29.8437,29.8437,29.7171,29.7171,12600.0
2013-11-22 10:45:00,46.97,47.01,46.9,47.0,8100.0,29.7108,29.7361,29.6665,29.7298,8100.0
2013-11-22 10:50:00,46.96,47.12,46.9,47.1,18500.0,29.7045,29.8057,29.6665,29.7931,18500.0
2013-11-22 10:55:00,47.07,47.07,46.97,46.97,7500.0,29.7741,29.7741,29.7108,29.7108,7500.0
2013-11-22 11:00:00,46.98,47.0,46.88,47.0,9200.0,29.7171,29.7298,29.6539,29.7298,9200.0
2013-11-22 11:05:00,46.96,47.0,46.88,46.99,11700.0,29.7045,29.7298,29.6539,29.7235,11700.0
2013-11-22 11:10:00,47.0,47.0,46.93,46.99,15100.0,29.7298,29.7298,29.6855,29.7235,15100.0
2013-11-22 11:15:00,46.98,47.0,46.88,46.97,21200.0,29.7171,29.7298,29.6539,29.7108,21200.0
2013-11-22 11:20:00,46.96,46.99,46.86,46.91,21300.0,29.7045,29.7235,29.6412,29.6729,21300.0
2013-11-22 11:25:00,46.9,46.93,46.84,46.87,28300.0,29.6665,29.6855,29.6286,29.6476,28300.0
2013-11-22 11:30:00,46.84,46.88,46.67,46.7,31400.0,29.6286,29.6539,29.5211,29.54,31400.0
2013-11-22 11:35:00,46.69,46.77,46.5,46.72,35900.0,29.5337,29.5843,29.4135,29.5527,35900.0
2013-11-22 11:40:00,46.71,46.78,46.69,46.76,20900.0,29.5464,29.5906,29.5337,29.578,20900.0
2013-11-22 11:45:00,46.76,46.77,46.7,46.73,6800.0,29.578,29.5843,29.54,29.559,6800.0
2013-11-22 11:50:00,46.72,46.75,46.69,46.75,9700.0,29.5527,29.5717,29.5337,29.5717,9700.0
2013-11-22 11:55:00,46.74,46.77,46.7,46.71,11400.0,29.5653,29.5843,29.54,29.5464,11400.0
2013-11-22 12:00:00,46.72,46.74,46.68,46.71,10200.0,29.5527,29.5653,29.5274,29.5464,10200.0
2013-11-22 12:05:00,46.73,46.75,46.68,46.71,8600.0,29.559,29.5717,29.5274,29.5464,8600.0
2013-11-22 12:10:00,46.71,46.76,46.7,46.73,7600.0,29.5464,29.578,29.54,29.559,7600.0
2013-11-22 12:15:00,46.7,46.75,46.69,46.72,10100.0,29.54,29.5717,29.5337,29.5527,10100.0
2013-11-22 12:20:00,46.73,46.73,46.67,46.71,16800.0,29.559,29.559,29.5211,29.5464,16800.0
2013-11-22 12:25:00,46.7,46.72,46.69,46.71,14700.0,29.54,29.5527,29.5337,29.5464,14700.0
2013-11-22 12:30:00,46.69,46.75,46.67,46.74,9400.0,29.5337,29.5717,29.5211,29.5653,9400.0
2013-11-22 12:35:00,46.75,46.75,46.69,46.72,14700.0,29.5717,29.5717,29.5337,29.5527,14700.0
2013-11-22 12:40:00,46.72,46.74,46.6,46.6,15100.0,29.5527,29.5653,29.4768,29.4768,15100.0
2013-11-22 12:45:00,46.59,46.69,46.57,46.66,12600.0,29.4705,29.5337,29.4578,29.5147,12600.0
2013-11-22 12:50:00,46.66,46.8,46.62,46.79,25200.0,29.5147,29.6033,29.4894,29.597,25200.0
2013-11-22 12:55:00,46.79,46.85,46.73,46.83,18100.0,29.597,29.6349,29.559,29.6223,18100.0
2013-11-22 13:00:00,46.83,46.84,46.74,46.78,30700.0,29.6223,29.6286,29.5653,29.5906,30700.0
2013-11-22 13:05:00,46.78,46.78,46.74,46.75,13900.0,29.5906,29.5906,29.5653,29.5717,13900.0
2013-11-22 13:10:00,46.75,46.85,46.73,46.84,16800.0,29.5717,29.6349,29.559,29.6286,16800.0
2013-11-22 13:15:00,46.85,46.86,46.8,46.86,6600.0,29.6349,29.6412,29.6033,29.6412,6600.0
2013-11-22 13:20:00,46.85,46.86,46.82,46.85,6500.0,29.6349,29.6412,29.6159,29.6349,6500.0
2013-11-22 13:25:00,46.84,46.86,46.81,46.85,8100.0,29.6286,29.6412,29.6096,29.6349,8100.0
2013-11-22 13:30:00,46.86,46.86,46.8,46.8,7400.0,29.6412,29.6412,29.6033,29.6033,7400.0
2013-11-22 13:35:00,46.8,46.81,46.78,46.81,12500.0,29.6033,29.6096,29.5906,29.6096,12500.0
2013-11-22 13:40:00,46.8,46.82,46.76,46.81,7700.0,29.6033,29.6159,29.578,29.6096,7700.0
2013-11-22 13:45:00,46.81,46.81,46.75,46.77,6900.0,29.6096,29.6096,29.5717,29.5843,6900.0
2013-11-22 13:50:00,46.74,46.79,46.68,46.72,22800.0,29.5653,29.597,29.5274,29.5527,22800.0
2013-11-22 13:55:00,46.72,46.72,46.68,46.71,12800.0,29.5527,29.5527,29.5274,29.5464,12800.0
2013-11-22 14:00:00,46.7,46.74,46.65,46.74,15600.0,29.54,29.5653,29.5084,29.5653,15600.0
2013-11-22 14:05:00,46.76,46.76,46.72,46.75,9500.0,29.578,29.578,29.5527,29.5717,9500.0
2013-11-22 14:10:00,46.74,46.77,46.73,46.74,6500.0,29.5653,29.5843,29.559,29.5653,6500.0
2013-11-22 14:15:00,46.72,46.76,46.68,46.74,11700.0,29.5527,29.578,29.5274,29.5653,11700.0
2013-11-22 14:20:00,46.74,46.77,46.72,46.76,8900.0,29.5653,29.5843,29.5527,29.578,8900.0
2013-11-22 14:25:00,46.75,46.76,46.74,46.74,8000.0,29.5717,29.578,29.5653,29.5653,8000.0
2013-11-22 14:30:00,46.76,46.81,46.75,46.76,11500.0,29.578,29.6096,29.5717,29.578,11500.0
2013-11-22 14:35:00,46.75,46.78,46.7,46.78,8700.0,29.5717,29.5906,29.54,29.5906,8700.0
2013-11-22 14:40:00,46.76,46.76,46.74,46.75,7000.0,29.578,29.578,29.5653,29.5717,7000.0
2013-11-22 14:45:00,46.75,46.84,46.75,46.83,16600.0,29.5717,29.6286,29.5717,29.6223,16600.0
2013-11-22 14:50:00,46.83,46.87,46.81,46.81,11200.0,29.6223,29.6476,29.6096,29.6096,11200.0
2013-11-22 14:55:00,46.82,46.82,46.76,46.8,4300.0,29.6159,29.6159,29.578,29.6033,4300.0
2013-11-22 15:00:00,46.79,46.91,46.76,46.83,18600.0,29.597,29.6729,29.578,29.6223,18600.0
2013-11-22 15:05:00,46.8,46.85,46.78,46.85,10700.0,29.6033,29.6349,29.5906,29.6349,10700.0
2013-11-22 15:10:00,46.85,46.97,46.83,46.97,17400.0,29.6349,29.7108,29.6223,29.7108,17400.0
2013-11-22 15:15:00,46.96,46.97,46.91,46.94,5300.0,29.7045,29.7108,29.6729,29.6918,5300.0
2013-11-22 15:20:00,46.93,47.0,46.87,46.98,15100.0,29.6855,29.7298,29.6476,29.7171,15100.0
2013-11-22 15:25:00,46.98,47.0,46.93,47.0,16300.0,29.7171,29.7298,29.6855,29.7298,16300.0
2013-11-22 15:30:00,46.98,47.02,46.95,46.98,31100.0,29.7171,29.7425,29.6982,29.7171,31100.0
2013-11-22 15:35:00,46.98,47.0,46.9,46.95,20100.0,29.7171,29.7298,29.6665,29.6982,20100.0
2013-11-22 15:40:00,46.94,46.98,46.9,46.92,14200.0,29.6918,29.7171,29.6665,29.6792,14200.0
2013-11-22 15:45:00,46.91,47.0,46.9,46.98,25400.0,29.6729,29.7298,29.6665,29.7171,25400.0
2013-11-22 15:50:00,46.98,47.01,46.94,46.94,25500.0,29.7171,29.7361,29.6918,29.6918,25500.0
2013-11-22 15:55:00,46.94,46.99,46.9,46.93,54100.0,29.6918,29.7235,29.6665,29.6855,54100.0
2013-11-25 09:30:00,46.71,47.19,46.71,47.07,25300.0,29.5464,29.85,29.5464,29.7741,25300.0
2013-11-25 09:35:00,47.03,47.04,46.83,47.04,10200.0,29.7488,29.7551,29.6223,29.7551,10200.0
2013-11-25 09:40:00,47.09,47.09,46.77,46.77,9300.0,29.7867,29.7867,29.5843,29.5843,9300.0
2013-11-25 09:45:00,46.71,46.75,46.55,46.62,16200.0,29.5464,29.5717,29.4452,29.4894,16200.0
2013-11-25 09:50:00,46.62,46.71,46.5,46.54,12600.0,29.4894,29.5464,29.4135,29.4388,12600.0
2013-11-25 09:55:00,46.54,46.56,46.51,46.55,9700.0,29.4388,29.4515,29.4199,29.4452,9700.0
2013-11-25 10:00:00,46.55,46.62,46.5,46.54,12300.0,29.4452,29.4894,29.4135,29.4388,12300.0
2013-11-25 10:05:00,46.55,46.55,46.28,46.34,26100.0,29.4452,29.4452,29.2744,29.3123,26100.0
2013-11-25 10:10:00,46.43,46.46,46.39,46.4,10800.0,29.3692,29.3882,29.3439,29.3503,10800.0
2013-11-25 10:15:00,46.41,46.47,46.38,46.47,7800.0,29.3566,29.3945,29.3376,29.3945,7800.0
2013-11-25 10:20:00,46.45,46.51,46.44,46.45,30600.0,29.3819,29.4199,29.3756,29.3819,30600.0
2013-11-25 10:25:00,46.47,46.51,46.42,46.48,11900.0,29.3945,29.4199,29.3629,29.4009,11900.0
2013-11-25 10:30:00,46.48,46.65,46.46,46.65,9500.0,29.4009,29.5084,29.3882,29.5084,9500.0
2013-11-25 10:35:00,46.65,46.79,46.64,46.78,8900.0,29.5084,29.597,29.5021,29.5906,8900.0
2013-11-25 10:40:00,46.78,46.79,46.61,46.61,11500.0,29.5906,29.597,29.4831,29.4831,11500.0
2013-11-25 10:45:00,46.62,46.68,46.59,46.61,8800.0,29.4894,29.5274,29.4705,29.4831,8800.0
2013-11-25 10:50:00,46.62,46.63,46.55,46.57,10500.0,29.4894,29.4958,29.4452,29.4578,10500.0
2013-11-25 10:55:00,46.57,46.63,46.49,46.61,37400.0,29.4578,29.4958,29.4072,29.4831,37400.0
2013-11-25 11:00:00,46.62,46.66,46.58,46.65,7200.0,29.4894,29.5147,29.4641,29.5084,7200.0
2013-11-25 11:05:00,46.65,46.67,46.61,46.61,6000.0,29.5084,29.5211,29.4831,29.4831,6000.0
2013-11-25 11:10:00,46.61,46.63,46.58,46.63,5300.0,29.4831,29.4958,29.4641,29.4958,5300.0
2013-11-25 11:15:00,46.61,46.65,46.6,46.6,8900.0,29.4831,29.5084,29.4768,29.4768,8900.0
2013-11-25 11:20:00,46.6,46.63,46.55,46.63,8800.0,29.4768,29.4958,29.4452,29.4958,8800.0
2013-11-25 11:25:00,46.6,46.64,46.57,46.59,13600.0,29.4768,29.5021,29.4578,29.4705,13600.0
2013-11-25 11:30:00,46.59,46.65,46.58,46.62,14700.0,29.4705,29.5084,29.4641,29.4894,14700.0
2013-11-25 11:35:00,46.59,46.69,46.58,46.69,6500.0,29.4705,29.5337,29.4641,29.5337,6500.0
2013-11-25 11:40:00,46.68,46.68,46.62,46.63,8900.0,29.5274,29.5274,29.4894,29.4958,8900.0
2013-11-25 11:45:00,46.63,46.66,46.59,46.63,15600.0,29.4958,29.5147,29.4705,29.4958,15600.0
2013-11-25 11:50:00,46.61,46.66,46.61,46.61,10100.0,29.4831,29.5147,29.4831,29.4831,10100.0
2013-11-25 11:55:00,46.64,46.67,46.6,46.63,11800.0,29.5021,29.5211,29.4768,29.4958,11800.0
2013-11-25 12:00:00,46.62,46.64,46.6,46.63,9800.0,29.4894,29.5021,29.4768,29.4958,9800.0
2013-11-25 12:05:00,46.63,46.64,46.6,46.63,10600.0,29.4958,29.5021,29.4768,29.4958,10600.0
2013-11-25 12:10:00,46.63,46.64,46.6,46.62,21400.0,29.4958,29.5021,29.4768,29.4894,21400.0
2013-11-25 12:15:00,46.63,46.64,46.57,46.59,16800.0,29.4958,29.5021,29.4578,29.4705,16800.0
2013-11-25 12:20:00,46.59,46.63,46.56,46.61,12500.0,29.4705,29.4958,29.4515,29.4831,12500.0
2013-11-25 12:25:00,46.61,46.64,46.59,46.62,12600.0,29.4831,29.5021,29.4705,29.4894,12600.0
2013-11-25 12:30:00,46.62,46.69,46.62,46.66,10400.0,29.4894,29.5337,29.4894,29.5147,10400.0
2013-11-25 12:35:00,46.66,46.74,46.66,46.71,7200.0,29.5147,29.5653,29.5147,29.5464,7200.0
2013-11-25 12:40:00,46.71,46.71,46.67,46.67,6100.0,29.5464,29.5464,29.5211,29.5211,6100.0
2013-11-25 12:45:00,46.67,46.71,46.66,46.67,9300.0,29.5211,29.5464,29.5147,29.5211,9300.0
2013-11-25 12:50:00,46.68,46.72,46.67,46.71,9200.0,29.5274,29.5527,29.5211,29.5464,9200.0
2013-11-25 12:55:00,46.71,46.75,46.69,46.7,18700.0,29.5464,29.5717,29.5337,29.54,18700.0
2013-11-25 13:00:00,46.71,46.76,46.63,46.63,9400.0,29.5464,29.578,29.4958,29.4958,9400.0
2013-11-25 13:05:00,46.63,46.72,46.63,46.71,8000.0,29.4958,29.5527,29.4958,29.5464,8000.0
2013-11-25 13:10:00,46.73,46.78,46.7,46.72,12500.0,29.559,29.5906,29.54,29.5527,12500.0
2013-11-25 13:15:00,46.72,46.74,46.7,46.71,6900.0,29.5527,29.5653,29.54,29.5464,6900.0
2013-11-25 13:20:00,46.73,46.75,46.69,46.74,8900.0,29.559,29.5717,29.5337,29.5653,8900.0
2013-11-25 13:25:00,46.74,46.74,46.68,46.68,8900.0,29.5653,29.5653,29.5274,29.5274,8900.0
2013-11-25 13:30:00,46.68,46.76,46.68,46.76,14000.0,29.5274,29.578,29.5274,29.578,14000.0
2013-11-25 13:35:00,46.76,46.76,46.73,46.73,6000.0,29.578,29.578,29.559,29.559,6000.0
2013-11-25 13:40:00,46.74,46.74,46.69,46.73,13400.0,29.5653,29.5653,29.5337,29.559,13400.0
2013-11-25 13:45:00,46.74,46.75,46.71,46.72,7600.0,29.5653,29.5717,29.5464,29.5527,7600.0
2013-11-25 13:50:00,46.71,46.74,46.69,46.72,8100.0,29.5464,29.5653,29.5337,29.5527,8100.0
2013-11-25 13:55:00,46.71,46.76,46.68,46.72,16100.0,29.5464,29.578,29.5274,29.5527,16100.0
2013-11-25 14:00:00,46.71,46.71,46.68,46.68,3600.0,29.5464,29.5464,29.5274,29.5274,3600.0
2013-11-25 14:05:00,46.69,46.74,46.69,46.69,7700.0,29.5337,29.5653,29.5337,29.5337,7700.0
2013-11-25 14:10:00,46.69,46.71,46.66,46.66,10300.0,29.5337,29.5464,29.5147,29.5147,10300.0
2013-11-25 14:15:00,46.67,46.7,46.6,46.6,13100.0,29.5211,29.54,29.4768,29.4768,13100.0
2013-11-25 14:20:00,46.6,46.6,46.55,46.6,13500.0,29.4768,29.4768,29.4452,29.4768,13500.0
2013-11-25 14:25:00,46.6,46.62,46.58,46.61,14300.0,29.4768,29.4894,29.4641,29.4831,14300.0
2013-11-25 14:30:00,46.62,46.71,46.62,46.65,14800.0,29.4894,29.5464,29.4894,29.5084,14800.0
2013-11-25 14:35:00,46.64,46.71,46.63,46.68,24500.0,29.5021,29.5464,29.4958,29.5274,24500.0
2013-11-25 14:40:00,46.7,46.76,46.66,46.67,20700.0,29.54,29.578,29.5147,29.5211,20700.0
2013-11-25 14:45:00,46.69,46.69,46.63,46.63,8300.0,29.5337,29.5337,29.4958,29.4958,8300.0
2013-11-25 14:50:00,46.63,46.63,46.58,46.61,9800.0,29.4958,29.4958,29.4641,29.4831,9800.0
2013-11-25 14:55:00,46.62,46.68,46.61,46.67,22800.0,29.4894,29.5274,29.4831,29.5211,22800.0
2013-11-25 15:00:00,46.67,46.67,46.6,46.6,22300.0,29.5211,29.5211,29.4768,29.4768,22300.0
2013-11-25 15:05:00,46.61,46.61,46.56,46.57,21000.0,29.4831,29.4831,29.4515,29.4578,21000.0
2013-11-25 15:10:00,46.56,46.65,46.55,46.63,22300.0,29.4515,29.5084,29.4452,29.4958,22300.0
2013-11-25 15:15:00,46.63,46.65,46.54,46.62,18800.0,29.4958,29.5084,29.4388,29.4894,18800.0
2013-11-25 15:20:00,46.62,46.65,46.6,46.6,12100.0,29.4894,29.5084,29.4768,29.4768,12100.0
2013-11-25 15:25:00,46.6,46.65,46.58,46.64,14800.0,29.4768,29.5084,29.4641,29.5021,14800.0
2013-11-25 15:30:00,46.65,46.67,46.62,46.66,15900.0,29.5084,29.5211,29.4894,29.5147,15900.0
2013-11-25 15:35:00,46.66,46.66,46.61,46.63,18700.0,29.5147,29.5147,29.4831,29.4958,18700.0
2013-11-25 15:40:00,46.62,46.68,46.6,46.67,21400.0,29.4894,29.5274,29.4768,29.5211,21400.0
2013-11-25 15:45:00,46.66,46.69,46.65,46.68,22500.0,29.5147,29.5337,29.5084,29.5274,22500.0
2013-11-25 15:50:00,46.68,46.68,46.62,46.66,27300.0,29.5274,29.5274,29.4894,29.5147,27300.0
2013-11-25 15:55:00,46.66,46.71,46.64,46.69,45500.0,29.5147,29.5464,29.5021,29.5337,45500.0
2013-11-26 09:30:00,46.78,46.89,46.48,46.48,15900.0,29.5906,29.6602,29.4009,29.4009,15900.0
2013-11-26 09:35:00,46.48,46.58,46.42,46.49,5100.0,29.4009,29.4641,29.3629,29.4072,5100.0
2013-11-26 09:40:00,46.57,46.67,46.43,46.47,11500.0,29.4578,29.5211,29.3692,29.3945,11500.0
2013-11-26 09:45:00,46.48,46.51,46.46,46.48,10900.0,29.4009,29.4199,29.3882,29.4009,10900.0
2013-11-26 09:50:00,46.49,46.58,46.47,46.51,7600.0,29.4072,29.4641,29.3945,29.4199,7600.0
2013-11-26 09:55:00,46.53,46.58,46.47,46.47,28000.0,29.4325,29.4641,29.3945,29.3945,28000.0
2013-11-26 10:00:00,46.49,46.6,46.47,46.6,33100.0,29.4072,29.4768,29.3945,29.4768,33100.0
2013-11-26 10:05:00,46.56,46.58,46.35,46.35,17200.0,29.4515,29.4641,29.3186,29.3186,17200.0
2013-11-26 10:10:00,46.38,46.52,46.33,46.52,30500.0,29.3376,29.4262,29.306,29.4262,30500.0
2013-11-26 10:15:00,46.49,46.51,46.41,46.44,9300.0,29.4072,29.4199,29.3566,29.3756,9300.0
2013-11-26 10:20:00,46.42,46.43,46.35,46.4,14600.0,29.3629,29.3692,29.3186,29.3503,14600.0
2013-11-26 10:25:00,46.41,46.49,46.38,46.38,8000.0,29.3566,29.4072,29.3376,29.3376,8000.0
2013-11-26 10:30:00,46.38,46.51,46.36,46.44,28400.0,29.3376,29.4199,29.325,29.3756,28400.0
2013-11-26 10:35:00,46.44,46.56,46.41,46.56,25800.0,29.3756,29.4515,29.3566,29.4515,25800.0
2013-11-26 10:40:00,46.55,46.57,46.5,46.51,24200.0,29.4452,29.4578,29.4135,29.4199,24200.0
2013-11-26 10:45:00,46.5,46.54,46.47,46.51,24100.0,29.4135,29.4388,29.3945,29.4199,24100.0
2013-11-26 10:50:00,46.53,46.55,46.49,46.5,15000.0,29.4325,29.4452,29.4072,29.4135,15000.0
2013-11-26 10:55:00,46.5,46.59,46.48,46.59,14100.0,29.4135,29.4705,29.4009,29.4705,14100.0
2013-11-26 11:00:00,46.61,46.64,46.59,46.6,8400.0,29.4831,29.5021,29.4705,29.4768,8400.0
2013-11-26 11:05:00,46.6,46.64,46.58,46.6,10400.0,29.4768,29.5021,29.4641,29.4768,10400.0
2013-11-26 11:10:00,46.6,46.63,46.54,46.61,24100.0,29.4768,29.4958,29.4388,29.4831,24100.0
2013-11-26 11:15:00,46.6,46.71,46.58,46.64,13900.0,29.4768,29.5464,29.4641,29.5021,13900.0
2013-11-26 11:20:00,46.64,46.65,46.56,46.56,16600.0,29.5021,29.5084,29.4515,29.4515,16600.0
2013-11-26 11:25:00,46.56,46.6,46.5,46.53,22600.0,29.4515,29.4768,29.4135,29.4325,22600.0
2013-11-26 11:30:00,46.59,46.62,46.52,46.55,10200.0,29.4705,29.4894,29.4262,29.4452,10200.0
2013-11-26 11:35:00,46.56,46.56,46.52,46.54,7200.0,29.4515,29.4515,29.4262,29.4388,7200.0
2013-11-26 11:40:00,46.54,46.58,46.5,46.55,16900.0,29.4388,29.4641,29.4135,29.4452,16900.0
2013-11-26 11:45:00,46.55,46.57,46.53,46.53,2700.0,29.4452,29.4578,29.4325,29.4325,2700.0
2013-11-26 11:50:00,46.55,46.59,46.53,46.57,6900.0,29.4452,29.4705,29.4325,29.4578,6900.0
2013-11-26 11:55:00,46.57,46.63,46.56,46.62,10700.0,29.4578,29.4958,29.4515,29.4894,10700.0
2013-11-26 12:00:00,46.61,46.61,46.58,46.59,13700.0,29.4831,29.4831,29.4641,29.4705,13700.0
2013-11-26 12:05:00,46.6,46.65,46.58,46.64,9900.0,29.4768,29.5084,29.4641,29.5021,9900.0
2013-11-26 12:10:00,46.67,46.73,46.63,46.73,5900.0,29.5211,29.559,29.4958,29.559,5900.0
2013-11-26 12:15:00,46.73,46.79,46.7,46.76,10400.0,29.559,29.597,29.54,29.578,10400.0
2013-11-26 12:20:00,46.75,46.8,46.62,46.67,34100.0,29.5717,29.6033,29.4894,29.5211,34100.0
2013-11-26 12:25:00,46.68,46.72,46.67,46.69,9600.0,29.5274,29.5527,29.5211,29.5337,9600.0
2013-11-26 12:30:00,46.68,46.69,46.65,46.68,7100.0,29.5274,29.5337,29.5084,29.5274,7100.0
2013-11-26 12:35:00,46.67,46.68,46.64,46.67,4900.0,29.5211,29.5274,29.5021,29.5211,4900.0
2013-11-26 12:40:00,46.68,46.73,46.67,46.67,8400.0,29.5274,29.559,29.5211,29.5211,8400.0
2013-11-26 12:45:00,46.67,46.68,46.65,46.65,7700.0,29.5211,29.5274,29.5084,29.5084,7700.0
2013-11-26 12:50:00,46.65,46.65,46.61,46.61,18900.0,29.5084,29.5084,29.4831,29.4831,18900.0
2013-11-26 12:55:00,46.61,46.66,46.58,46.66,24800.0,29.4831,29.5147,29.4641,29.5147,24800.0
2013-11-26 13:00:00,46.66,46.69,46.62,46.64,28400.0,29.5147,29.5337,29.4894,29.5021,28400.0
2013-11-26 13:05:00,46.63,46.64,46.63,46.64,5500.0,29.4958,29.5021,29.4958,29.5021,5500.0
2013-11-26 13:10:00,46.64,46.64,46.62,46.63,10700.0,29.5021,29.5021,29.4894,29.4958,10700.0
2013-11-26 13:15:00,46.64,46.67,46.63,46.67,7200.0,29.5021,29.5211,29.4958,29.5211,7200.0
2013-11-26 13:20:00,46.67,46.69,46.65,46.69,6500.0,29.5211,29.5337,29.5084,29.5337,6500.0
2013-11-26 13:25:00,46.72,46.72,46.67,46.67,2800.0,29.5527,29.5527,29.5211,29.5211,2800.0
2013-11-26 13:30:00,46.68,46.72,46.67,46.69,6200.0,29.5274,29.5527,29.5211,29.5337,6200.0
2013-11-26 13:35:00,46.69,46.69,46.65,46.66,7300.0,29.5337,29.5337,29.5084,29.5147,7300.0
2013-11-26 13:40:00,46.65,46.68,46.65,46.68,4700.0,29.5084,29.5274,29.5084,29.5274,4700.0
2013-11-26 13:45:00,46.69,46.69,46.66,46.66,3000.0,29.5337,29.5337,29.5147,29.5147,3000.0
2013-11-26 13:50:00,46.67,46.67,46.63,46.63,16500.0,29.5211,29.5211,29.4958,29.4958,16500.0
2013-11-26 13:55:00,46.64,46.67,46.63,46.66,10400.0,29.5021,29.5211,29.4958,29.5147,10400.0
2013-11-26 14:00:00,46.66,46.68,46.65,46.67,5400.0,29.5147,29.5274,29.5084,29.5211,5400.0
2013-11-26 14:05:00,46.68,46.68,46.65,46.68,4800.0,29.5274,29.5274,29.5084,29.5274,4800.0
2013-11-26 14:10:00,46.67,46.68,46.65,46.65,4700.0,29.5211,29.5274,29.5084,29.5084,4700.0
2013-11-26 14:15:00,46.66,46.68,46.65,46.67,7800.0,29.5147,29.5274,29.5084,29.5211,7800.0
2013-11-26 14:20:00,46.67,46.67,46.65,46.65,4200.0,29.5211,29.5211,29.5084,29.5084,4200.0
2013-11-26 14:25:00,46.65,46.66,46.63,46.63,9000.0,29.5084,29.5147,29.4958,29.4958,9000.0
2013-11-26 14:30:00,46.63,46.65,46.63,46.65,3200.0,29.4958,29.5084,29.4958,29.5084,3200.0
2013-11-26 14:35:00,46.66,46.66,46.64,46.65,5300.0,29.5147,29.5147,29.5021,29.5084,5300.0
2013-11-26 14:40:00,46.65,46.66,46.64,46.64,12600.0,29.5084,29.5147,29.5021,29.5021,12600.0
2013-11-26 14:45:00,46.64,46.69,46.64,46.68,8100.0,29.5021,29.5337,29.5021,29.5274,8100.0
2013-11-26 14:50:00,46.69,46.69,46.66,46.68,8900.0,29.5337,29.5337,29.5147,29.5274,8900.0
2013-11-26 14:55:00,46.68,46.69,46.66,46.66,5000.0,29.5274,29.5337,29.5147,29.5147,5000.0
2013-11-26 15:00:00,46.66,46.69,46.66,46.69,8000.0,29.5147,29.5337,29.5147,29.5337,8000.0
2013-11-26 15:05:00,46.69,46.71,46.68,46.71,15000.0,29.5337,29.5464,29.5274,29.5464,15000.0
2013-11-26 15:10:00,46.7,46.71,46.67,46.7,11100.0,29.54,29.5464,29.5211,29.54,11100.0
2013-11-26 15:15:00,46.7,46.71,46.67,46.71,14800.0,29.54,29.5464,29.5211,29.5464,14800.0
2013-11-26 15:20:00,46.71,46.72,46.66,46.67,12800.0,29.5464,29.5527,29.5147,29.5211,12800.0
2013-11-26 15:25:00,46.66,46.7,46.65,46.7,10300.0,29.5147,29.54,29.5084,29.54,10300.0
2013-11-26 15:30:00,46.69,46.74,46.68,46.74,10800.0,29.5337,29.5653,29.5274,29.5653,10800.0
2013-11-26 15:35:00,46.74,46.74,46.72,46.72,12800.0,29.5653,29.5653,29.5527,29.5527,12800.0
2013-11-26 15:40:00,46.73,46.77,46.67,46.71,27300.0,29.559,29.5843,29.5211,29.5464,27300.0
2013-11-26 15:45:00,46.7,46.71,46.61,46.67,43100.0,29.54,29.5464,29.4831,29.5211,43100.0
2013-11-26 15:50:00,46.65,46.67,46.62,46.64,47200.0,29.5084,29.5211,29.4894,29.5021,47200.0
2013-11-26 15:55:00,46.64,46.64,46.56,46.56,84600.0,29.5021,29.5021,29.4515,29.4515,84600.0
2013-11-27 09:30:00,46.78,46.83,46.61,46.69,19000.0,29.5906,29.6223,29.4831,29.5337,19000.0
2013-11-27 09:35:00,46.77,46.84,46.61,46.65,14600.0,29.5843,29.6286,29.4831,29.5084,14600.0
2013-11-27 09:40:00,46.69,46.76,46.64,46.74,6200.0,29.5337,29.578,29.5021,29.5653,6200.0
2013-11-27 09:45:00,46.75,46.94,46.65,46.94,25500.0,29.5717,29.6918,29.5084,29.6918,25500.0
2013-11-27 09:50:00,46.93,46.99,46.87,46.93,11800.0,29.6855,29.7235,29.6476,29.6855,11800.0
2013-11-27 09:55:00,46.99,46.99,46.85,46.98,5900.0,29.7235,29.7235,29.6349,29.7171,5900.0
2013-11-27 10:00:00,46.97,47.1,46.82,46.98,10400.0,29.7108,29.7931,29.6159,29.7171,10400.0
2013-11-27 10:05:00,47.04,47.06,46.9,46.91,10200.0,29.7551,29.7678,29.6665,29.6729,10200.0
2013-11-27 10:10:00,46.94,47.05,46.93,46.97,13800.0,29.6918,29.7614,29.6855,29.7108,13800.0
2013-11-27 10:15:00,46.96,47.01,46.92,46.99,12500.0,29.7045,29.7361,29.6792,29.7235,12500.0
2013-11-27 10:20:00,47.0,47.02,46.89,46.96,7200.0,29.7298,29.7425,29.6602,29.7045,7200.0
2013-11-27 10:25:00,46.96,47.0,46.9,46.95,9600.0,29.7045,29.7298,29.6665,29.6982,9600.0
2013-11-27 10:30:00,46.92,47.01,46.92,46.97,22700.0,29.6792,29.7361,29.6792,29.7108,22700.0
2013-11-27 10:35:00,46.97,47.05,46.94,47.0,14700.0,29.7108,29.7614,29.6918,29.7298,14700.0
2013-11-27 10:40:00,47.0,47.1,46.99,47.06,12900.0,29.7298,29.7931,29.7235,29.7678,12900.0
2013-11-27 10:45:00,47.05,47.15,47.03,47.15,4100.0,29.7614,29.8247,29.7488,29.8247,4100.0
2013-11-27 10:50:00,47.15,47.16,47.05,47.07,6100.0,29.8247,29.831,29.7614,29.7741,6100.0
2013-11-27 10:55:00,47.07,47.11,47.02,47.1,5900.0,29.7741,29.7994,29.7425,29.7931,5900.0
2013-11-27 11:00:00,47.11,47.12,47.0,47.05,5600.0,29.7994,29.8057,29.7298,29.7614,5600.0
2013-11-27 11:05:00,47.05,47.11,47.03,47.07,9800.0,29.7614,29.7994,29.7488,29.7741,9800.0
2013-11-27 11:10:00,47.07,47.08,47.03,47.03,9900.0,29.7741,29.7804,29.7488,29.7488,9900.0
2013-11-27 11:15:00,47.04,47.07,46.97,47.01,6500.0,29.7551,29.7741,29.7108,29.7361,6500.0
2013-11-27 11:20:00,47.0,47.05,46.95,46.95,9200.0,29.7298,29.7614,29.6982,29.6982,9200.0
2013-11-27 11:25:00,46.95,46.96,46.91,46.94,13900.0,29.6982,29.7045,29.6729,29.6918,13900.0
2013-11-27 11:30:00,46.95,47.01,46.95,46.98,13300.0,29.6982,29.7361,29.6982,29.7171,13300.0
2013-11-27 11:35:00,46.98,47.04,46.96,46.99,10600.0,29.7171,29.7551,29.7045,29.7235,10600.0
2013-11-27 11:40:00,46.99,47.03,46.95,47.01,11700.0,29.7235,29.7488,29.6982,29.7361,11700.0
2013-11-27 11:45:00,47.03,47.12,47.03,47.09,8100.0,29.7488,29.8057,29.7488,29.7867,8100.0
2013-11-27 11:50:00,47.09,47.11,46.98,47.1,9300.0,29.7867,29.7994,29.7171,29.7931,9300.0
2013-11-27 11:55:00,47.1,47.12,47.09,47.1,11100.0,29.7931,29.8057,29.7867,29.7931,11100.0
2013-11-27 12:00:00,47.12,47.12,47.03,47.08,12900.0,29.8057,29.8057,29.7488,29.7804,12900.0
2013-11-27 12:05:00,47.06,47.16,47.06,47.16,12100.0,29.7678,29.831,29.7678,29.831,12100.0
2013-11-27 12:10:00,47.17,47.22,47.12,47.12,4800.0,29.8373,29.869,29.8057,29.8057,4800.0
2013-11-27 12:15:00,47.1,47.14,47.07,47.07,9500.0,29.7931,29.8184,29.7741,29.7741,9500.0
2013-11-27 12:20:00,47.09,47.13,47.07,47.07,8100.0,29.7867,29.812,29.7741,29.7741,8100.0
2013-11-27 12:25:00,47.05,47.11,47.05,47.06,9600.0,29.7614,29.7994,29.7614,29.7678,9600.0
2013-11-27 12:30:00,47.05,47.06,46.99,47.0,8900.0,29.7614,29.7678,29.7235,29.7298,8900.0
2013-11-27 12:35:00,47.0,47.07,47.0,47.06,4900.0,29.7298,29.7741,29.7298,29.7678,4900.0
2013-11-27 12:40:00,47.06,47.13,47.06,47.07,15600.0,29.7678,29.812,29.7678,29.7741,15600.0
2013-11-27 12:45:00,47.06,47.11,47.06,47.09,6500.0,29.7678,29.7994,29.7678,29.7867,6500.0
2013-11-27 12:50:00,47.09,47.09,47.07,47.07,2800.0,29.7867,29.7867,29.7741,29.7741,2800.0
2013-11-27 12:55:00,47.09,47.11,46.96,47.01,9000.0,29.7867,29.7994,29.7045,29.7361,9000.0
2013-11-27 13:00:00,47.01,47.06,47.0,47.06,7600.0,29.7361,29.7678,29.7298,29.7678,7600.0
2013-11-27 13:05:00,47.06,47.13,47.06,47.1,10700.0,29.7678,29.812,29.7678,29.7931,10700.0
2013-11-27 13:10:00,47.1,47.11,47.02,47.04,7800.0,29.7931,29.7994,29.7425,29.7551,7800.0
2013-11-27 13:15:00,47.05,47.12,47.03,47.08,8000.0,29.7614,29.8057,29.7488,29.7804,8000.0
2013-11-27 13:20:00,47.09,47.12,47.08,47.1,6100.0,29.7867,29.8057,29.7804,29.7931,6100.0
2013-11-27 13:25:00,47.1,47.13,47.06,47.06,9300.0,29.7931,29.812,29.7678,29.7678,9300.0
2013-11-27 13:30:00,47.06,47.1,47.02,47.1,20000.0,29.7678,29.7931,29.7425,29.7931,20000.0
2013-11-27 13:35:00,47.1,47.12,47.03,47.04,6700.0,29.7931,29.8057,29.7488,29.7551,6700.0
2013-11-27 13:40:00,47.04,47.07,47.03,47.06,11300.0,29.7551,29.7741,29.7488,29.7678,11300.0
2013-11-27 13:45:00,47.05,47.09,47.0,47.04,17100.0,29.7614,29.7867,29.7298,29.7551,17100.0
2013-11-27 13:50:00,47.05,47.07,47.01,47.05,13900.0,29.7614,29.7741,29.7361,29.7614,13900.0
2013-11-27 13:55:00,47.04,47.05,46.97,46.98,12800.0,29.7551,29.7614,29.7108,29.7171,12800.0
2013-11-27 14:00:00,46.98,47.02,46.97,46.97,9200.0,29.7171,29.7425,29.7108,29.7108,9200.0
2013-11-27 14:05:00,46.97,46.98,46.9,46.91,12700.0,29.7108,29.7171,29.6665,29.6729,12700.0
2013-11-27 14:10:00,46.94,46.94,46.88,46.89,8300.0,29.6918,29.6918,29.6539,29.6602,8300.0
2013-11-27 14:15:00,46.89,47.0,46.88,46.99,6500.0,29.6602,29.7298,29.6539,29.7235,6500.0
2013-11-27 14:20:00,47.01,47.1,46.98,47.1,7100.0,29.7361,29.7931,29.7171,29.7931,7100.0
2013-11-27 14:25:00,47.1,47.11,47.05,47.05,6700.0,29.7931,29.7994,29.7614,29.7614,6700.0
2013-11-27 14:30:00,47.08,47.12,47.08,47.1,10400.0,29.7804,29.8057,29.7804,29.7931,10400.0
2013-11-27 14:35:00,47.1,47.12,47.08,47.12,11400.0,29.7931,29.8057,29.7804,29.8057,11400.0
2013-11-27 14:40:00,47.13,47.18,47.13,47.17,4700.0,29.812,29.8437,29.812,29.8373,4700.0
2013-11-27 14:45:00,47.18,47.24,47.18,47.23,11300.0,29.8437,29.8816,29.8437,29.8753,11300.0
2013-11-27 14:50:00,47.23,47.25,47.21,47.21,5300.0,29.8753,29.8879,29.8626,29.8626,5300.0
2013-11-27 14:55:00,47.21,47.24,47.21,47.23,8900.0,29.8626,29.8816,29.8626,29.8753,8900.0
2013-11-27 15:00:00,47.23,47.24,47.22,47.24,6300.0,29.8753,29.8816,29.869,29.8816,6300.0
2013-11-27 15:05:00,47.24,47.24,47.2,47.24,20800.0,29.8816,29.8816,29.8563,29.8816,20800.0
2013-11-27 15:10:00,47.24,47.25,47.23,47.24,20600.0,29.8816,29.8879,29.8753,29.8816,20600.0
2013-11-27 15:15:00,47.23,47.25,47.23,47.23,14000.0,29.8753,29.8879,29.8753,29.8753,14000.0
2013-11-27 15:20:00,47.24,47.25,47.13,47.16,27800.0,29.8816,29.8879,29.812,29.831,27800.0
2013-11-27 15:25:00,47.16,47.21,47.15,47.2,9300.0,29.831,29.8626,29.8247,29.8563,9300.0
2013-11-27 15:30:00,47.21,47.21,47.19,47.2,13300.0,29.8626,29.8626,29.85,29.8563,13300.0
2013-11-27 15:35:00,47.2,47.21,47.15,47.15,8800.0,29.8563,29.8626,29.8247,29.8247,8800.0
2013-11-27 15:40:00,47.15,47.16,47.14,47.15,12300.0,29.8247,29.831,29.8184,29.8247,12300.0
2013-11-27 15:45:00,47.13,47.15,47.05,47.13,33400.0,29.812,29.8247,29.7614,29.812,33400.0
2013-11-27 15:50:00,47.12,47.21,47.12,47.21,34800.0,29.8057,29.8626,29.8057,29.8626,34800.0
2013-11-27 15:55:00,47.2,47.25,47.2,47.24,59800.0,29.8563,29.8879,29.8563,29.8816,59800.0
2013-11-29 09:30:00,47.5,47.55,47.29,47.51,25100.0,30.0461,30.0777,29.9132,30.0524,25100.0
2013-11-29 09:35:00,47.49,47.6,47.37,47.5,8600.0,30.0397,30.1093,29.9638,30.0461,8600.0
2013-11-29 09:40:00,47.5,47.63,47.48,47.59,9100.0,30.0461,30.1283,30.0334,30.103,9100.0
2013-11-29 09:45:00,47.63,47.65,47.51,47.6,13200.0,30.1283,30.141,30.0524,30.1093,13200.0
2013-11-29 09:50:00,47.57,47.6,47.52,47.55,10800.0,30.0904,30.1093,30.0587,30.0777,10800.0
2013-11-29 09:55:00,47.52,47.58,47.5,47.58,14600.0,30.0587,30.0967,30.0461,30.0967,14600.0
2013-11-29 10:00:00,47.57,47.58,47.5,47.56,85400.0,30.0904,30.0967,30.0461,30.084,85400.0
2013-11-29 10:05:00,47.57,47.57,47.43,47.46,21400.0,30.0904,30.0904,30.0018,30.0208,21400.0
2013-11-29 10:10:00,47.47,47.5,47.3,47.31,16000.0,30.0271,30.0461,29.9196,29.9259,16000.0
2013-11-29 10:15:00,47.3,47.34,47.27,47.34,10500.0,29.9196,29.9449,29.9006,29.9449,10500.0
2013-11-29 10:20:00,47.33,47.33,47.18,47.21,16200.0,29.9385,29.9385,29.8437,29.8626,16200.0
2013-11-29 10:25:00,47.2,47.21,47.15,47.18,15200.0,29.8563,29.8626,29.8247,29.8437,15200.0
2013-11-29 10:30:00,47.17,47.17,47.11,47.13,19400.0,29.8373,29.8373,29.7994,29.812,19400.0
2013-11-29 10:35:00,47.13,47.22,47.13,47.22,11200.0,29.812,29.869,29.812,29.869,11200.0
2013-11-29 10:40:00,47.23,47.36,47.23,47.35,8500.0,29.8753,29.9575,29.8753,29.9512,8500.0
2013-11-29 10:45:00,47.36,47.45,47.36,47.45,13000.0,29.9575,30.0144,29.9575,30.0144,13000.0
2013-11-29 10:50:00,47.45,47.5,47.43,47.43,43600.0,30.0144,30.0461,30.0018,30.0018,43600.0
2013-11-29 10:55:00,47.39,47.4,47.3,47.35,5200.0,29.9765,29.9828,29.9196,29.9512,5200.0
2013-11-29 11:00:00,47.33,47.33,47.25,47.29,9400.0,29.9385,29.9385,29.8879,29.9132,9400.0
2013-11-29 11:05:00,47.3,47.36,47.2,47.3,16500.0,29.9196,29.9575,29.8563,29.9196,16500.0
2013-11-29 11:10:00,47.3,47.3,47.21,47.23,9800.0,29.9196,29.9196,29.8626,29.8753,9800.0
2013-11-29 11:15:00,47.26,47.28,47.25,47.28,5400.0,29.8943,29.9069,29.8879,29.9069,5400.0
2013-11-29 11:20:00,47.29,47.32,47.28,47.31,21600.0,29.9132,29.9322,29.9069,29.9259,21600.0
2013-11-29 11:25:00,47.32,47.32,47.17,47.28,17200.0,29.9322,29.9322,29.8373,29.9069,17200.0
2013-11-29 11:30:00,47.29,47.3,47.27,47.3,9200.0,29.9132,29.9196,29.9006,29.9196,9200.0
2013-11-29 11:35:00,47.3,47.37,47.3,47.37,21200.0,29.9196,29.9638,29.9196,29.9638,21200.0
2013-11-29 11:40:00,47.37,47.43,47.35,47.43,21500.0,29.9638,30.0018,29.9512,30.0018,21500.0
2013-11-29 11:45:00,47.43,47.53,47.43,47.5,33000.0,30.0018,30.0651,30.0018,30.0461,33000.0
2013-11-29 11:50:00,47.5,47.5,47.47,47.49,15400.0,30.0461,30.0461,30.0271,30.0397,15400.0
2013-11-29 11:55:00,47.48,47.48,47.35,47.37,8300.0,30.0334,30.0334,29.9512,29.9638,8300.0
2013-11-29 12:00:00,47.38,47.45,47.29,47.29,9600.0,29.9702,30.0144,29.9132,29.9132,9600.0
2013-11-29 12:05:00,47.3,47.34,47.27,47.33,10400.0,29.9196,29.9449,29.9006,29.9385,10400.0
2013-11-29 12:10:00,47.34,47.5,47.33,47.5,14500.0,29.9449,30.0461,29.9385,30.0461,14500.0
2013-11-29 12:15:00,47.5,47.52,47.46,47.5,26400.0,30.0461,30.0587,30.0208,30.0461,26400.0
2013-11-29 12:20:00,47.51,47.51,47.47,47.49,27700.0,30.0524,30.0524,30.0271,30.0397,27700.0
2013-11-29 12:25:00,47.5,47.52,47.47,47.5,17200.0,30.0461,30.0587,30.0271,30.0461,17200.0
2013-11-29 12:30:00,47.49,47.52,47.46,47.49,11400.0,30.0397,30.0587,30.0208,30.0397,11400.0
2013-11-29 12:35:00,47.5,47.52,47.46,47.5,16600.0,30.0461,30.0587,30.0208,30.0461,16600.0
2013-11-29 12:40:00,47.5,47.51,47.44,47.44,20300.0,30.0461,30.0524,30.0081,30.0081,20300.0
2013-11-29 12:45:00,47.44,47.5,47.39,47.4,19400.0,30.0081,30.0461,29.9765,29.9828,19400.0
2013-11-29 12:50:00,47.4,47.41,47.29,47.35,20500.0,29.9828,29.9891,29.9132,29.9512,20500.0
2013-11-29 12:55:00,47.34,47.35,47.24,47.24,34000.0,29.9449,29.9512,29.8816,29.8816,34000.0
2013-12-02 09:30:00,47.08,47.17,47.0,47.0,27800.0,29.7804,29.8373,29.7298,29.7298,27800.0
2013-12-02 09:35:00,47.05,47.05,46.75,46.88,11300.0,29.7614,29.7614,29.5717,29.6539,11300.0
2013-12-02 09:40:00,46.88,47.02,46.87,46.91,4500.0,29.6539,29.7425,29.6476,29.6729,4500.0
2013-12-02 09:45:00,46.89,46.93,46.72,46.73,7300.0,29.6602,29.6855,29.5527,29.559,7300.0
2013-12-02 09:50:00,46.73,46.8,46.61,46.62,8400.0,29.559,29.6033,29.4831,29.4894,8400.0
2013-12-02 09:55:00,46.68,46.7,46.5,46.5,13700.0,29.5274,29.54,29.4135,29.4135,13700.0
2013-12-02 10:00:00,46.5,46.59,46.33,46.56,34100.0,29.4135,29.4705,29.306,29.4515,34100.0
2013-12-02 10:05:00,46.56,46.64,46.41,46.53,8400.0,29.4515,29.5021,29.3566,29.4325,8400.0
2013-12-02 10:10:00,46.54,46.65,46.45,46.55,20500.0,29.4388,29.5084,29.3819,29.4452,20500.0
2013-12-02 10:15:00,46.54,46.68,46.51,46.55,9500.0,29.4388,29.5274,29.4199,29.4452,9500.0
2013-12-02 10:20:00,46.55,46.6,46.5,46.59,6300.0,29.4452,29.4768,29.4135,29.4705,6300.0
2013-12-02 10:25:00,46.53,46.59,46.47,46.5,12200.0,29.4325,29.4705,29.3945,29.4135,12200.0
2013-12-02 10:30:00,46.49,46.51,46.45,46.51,13200.0,29.4072,29.4199,29.3819,29.4199,13200.0
2013-12-02 10:35:00,46.51,46.51,46.44,46.51,8900.0,29.4199,29.4199,29.3756,29.4199,8900.0
2013-12-02 10:40:00,46.51,46.54,46.42,46.45,15600.0,29.4199,29.4388,29.3629,29.3819,15600.0
2013-12-02 10:45:00,46.41,46.47,46.33,46.37,24600.0,29.3566,29.3945,29.306,29.3313,24600.0
2013-12-02 10:50:00,46.34,46.37,46.15,46.16,14300.0,29.3123,29.3313,29.1921,29.1985,14300.0
2013-12-02 10:55:00,46.14,46.2,46.06,46.19,8600.0,29.1858,29.2238,29.1352,29.2174,8600.0
2013-12-02 11:00:00,46.2,46.24,46.15,46.19,9200.0,29.2238,29.2491,29.1921,29.2174,9200.0
2013-12-02 11:05:00,46.18,46.22,46.15,46.18,12500.0,29.2111,29.2364,29.1921,29.2111,12500.0
2013-12-02 11:10:00,46.21,46.21,46.03,46.05,11300.0,29.2301,29.2301,29.1162,29.1289,11300.0
2013-12-02 11:15:00,46.05,46.14,46.04,46.1,22300.0,29.1289,29.1858,29.1226,29.1605,22300.0
2013-12-02 11:20:00,46.1,46.15,46.02,46.02,14200.0,29.1605,29.1921,29.1099,29.1099,14200.0
2013-12-02 11:25:00,46.02,46.1,45.98,46.05,48800.0,29.1099,29.1605,29.0846,29.1289,48800.0
2013-12-02 11:30:00,46.06,46.06,45.96,45.96,41300.0,29.1352,29.1352,29.0719,29.0719,41300.0
2013-12-02 11:35:00,45.96,45.98,45.91,45.91,14100.0,29.0719,29.0846,29.0403,29.0403,14100.0
2013-12-02 11:40:00,45.92,45.93,45.7,45.72,62300.0,29.0466,29.053,28.9075,28.9201,62300.0
2013-12-02 11:45:00,45.73,45.83,45.7,45.8,17600.0,28.9265,28.9897,28.9075,28.9707,17600.0
2013-12-02 11:50:00,45.83,45.96,45.78,45.91,24500.0,28.9897,29.0719,28.9581,29.0403,24500.0
2013-12-02 11:55:00,45.93,46.03,45.9,46.0,9700.0,29.053,29.1162,29.034,29.0973,9700.0
2013-12-02 12:00:00,46.0,46.02,45.94,45.98,17000.0,29.0973,29.1099,29.0593,29.0846,17000.0
2013-12-02 12:05:00,45.98,46.0,45.95,46.0,11000.0,29.0846,29.0973,29.0656,29.0973,11000.0
2013-12-02 12:10:00,46.03,46.03,45.99,45.99,5700.0,29.1162,29.1162,29.0909,29.0909,5700.0
2013-12-02 12:15:00,45.98,46.05,45.98,46.05,3000.0,29.0846,29.1289,29.0846,29.1289,3000.0
2013-12-02 12:20:00,46.06,46.17,46.05,46.1,9500.0,29.1352,29.2048,29.1289,29.1605,9500.0
2013-12-02 12:25:00,46.08,46.16,46.08,46.13,10000.0,29.1479,29.1985,29.1479,29.1795,10000.0
2013-12-02 12:30:00,46.13,46.2,46.09,46.09,5900.0,29.1795,29.2238,29.1542,29.1542,5900.0
2013-12-02 12:35:00,46.08,46.09,45.95,45.97,18700.0,29.1479,29.1542,29.0656,29.0783,18700.0
2013-12-02 12:40:00,45.98,45.98,45.91,45.91,4300.0,29.0846,29.0846,29.0403,29.0403,4300.0
2013-12-02 12:45:00,45.93,45.93,45.87,45.9,8700.0,29.053,29.053,29.015,29.034,8700.0
2013-12-02 12:50:00,45.91,45.92,45.85,45.85,8100.0,29.0403,29.0466,29.0024,29.0024,8100.0
2013-12-02 12:55:00,45.86,45.87,45.77,45.78,11700.0,29.0087,29.015,28.9518,28.9581,11700.0
2013-12-02 13:00:00,45.79,45.84,45.78,45.81,6000.0,28.9644,28.996,28.9581,28.9771,6000.0
2013-12-02 13:05:00,45.79,45.79,45.74,45.75,14300.0,28.9644,28.9644,28.9328,28.9391,14300.0
2013-12-02 13:10:00,45.75,45.78,45.75,45.78,4400.0,28.9391,28.9581,28.9391,28.9581,4400.0
2013-12-02 13:15:00,45.78,45.78,45.75,45.76,11400.0,28.9581,28.9581,28.9391,28.9454,11400.0
2013-12-02 13:20:00,45.78,45.78,45.74,45.75,7100.0,28.9581,28.9581,28.9328,28.9391,7100.0
2013-12-02 13:25:00,45.75,45.76,45.74,45.75,4900.0,28.9391,28.9454,28.9328,28.9391,4900.0
2013-12-02 13:30:00,45.75,45.8,45.75,45.8,7800.0,28.9391,28.9707,28.9391,28.9707,7800.0
2013-12-02 13:35:00,45.8,45.81,45.7,45.7,30800.0,28.9707,28.9771,28.9075,28.9075,30800.0
2013-12-02 13:40:00,45.69,45.69,45.57,45.59,15500.0,28.9012,28.9012,28.8253,28.8379,15500.0
2013-12-02 13:45:00,45.58,45.61,45.51,45.58,11600.0,28.8316,28.8506,28.7873,28.8316,11600.0
2013-12-02 13:50:00,45.6,45.71,45.58,45.67,5000.0,28.8442,28.9138,28.8316,28.8885,5000.0
2013-12-02 13:55:00,45.65,45.66,45.61,45.62,5300.0,28.8759,28.8822,28.8506,28.8569,5300.0
2013-12-02 14:00:00,45.62,45.65,45.56,45.6,9100.0,28.8569,28.8759,28.8189,28.8442,9100.0
2013-12-02 14:05:00,45.58,45.59,45.51,45.58,14500.0,28.8316,28.8379,28.7873,28.8316,14500.0
2013-12-02 14:10:00,45.58,45.58,45.48,45.48,17800.0,28.8316,28.8316,28.7683,28.7683,17800.0
2013-12-02 14:15:00,45.49,45.56,45.42,45.55,12200.0,28.7747,28.8189,28.7304,28.8126,12200.0
2013-12-02 14:20:00,45.57,45.62,45.54,45.6,15400.0,28.8253,28.8569,28.8063,28.8442,15400.0
2013-12-02 14:25:00,45.61,45.71,45.59,45.69,16900.0,28.8506,28.9138,28.8379,28.9012,16900.0
2013-12-02 14:30:00,45.69,45.79,45.69,45.76,20400.0,28.9012,28.9644,28.9012,28.9454,20400.0
2013-12-02 14:35:00,45.75,45.8,45.75,45.79,15100.0,28.9391,28.9707,28.9391,28.9644,15100.0
2013-12-02 14:40:00,45.79,45.98,45.79,45.87,27300.0,28.9644,29.0846,28.9644,29.015,27300.0
2013-12-02 14:45:00,45.85,45.91,45.82,45.89,26300.0,29.0024,29.0403,28.9834,29.0277,26300.0
2013-12-02 14:50:00,45.88,45.91,45.85,45.87,15900.0,29.0213,29.0403,29.0024,29.015,15900.0
2013-12-02 14:55:00,45.88,45.9,45.81,45.84,13400.0,29.0213,29.034,28.9771,28.996,13400.0
2013-12-02 15:00:00,45.81,45.83,45.8,45.82,9800.0,28.9771,28.9897,28.9707,28.9834,9800.0
2013-12-02 15:05:00,45.81,45.84,45.77,45.81,17800.0,28.9771,28.996,28.9518,28.9771,17800.0
2013-12-02 15:10:00,45.81,45.85,45.8,45.83,7600.0,28.9771,29.0024,28.9707,28.9897,7600.0
2013-12-02 15:15:00,45.83,45.88,45.8,45.84,15700.0,28.9897,29.0213,28.9707,28.996,15700.0
2013-12-02 15:20:00,45.83,45.87,45.83,45.87,9300.0,28.9897,29.015,28.9897,29.015,9300.0
2013-12-02 15:25:00,45.86,45.9,45.85,45.88,17300.0,29.0087,29.034,29.0024,29.0213,17300.0
2013-12-02 15:30:00,45.88,45.9,45.88,45.9,19100.0,29.0213,29.034,29.0213,29.034,19100.0
2013-12-02 15:35:00,45.89,45.9,45.88,45.89,13900.0,29.0277,29.034,29.0213,29.0277,13900.0
2013-12-02 15:40:00,45.9,46.08,45.89,45.97,47900.0,29.034,29.1479,29.0277,29.0783,47900.0
2013-12-02 15:45:00,45.98,46.06,45.95,45.99,39200.0,29.0846,29.1352,29.0656,29.0909,39200.0
2013-12-02 15:50:00,46.0,46.0,45.87,45.91,26900.0,29.0973,29.0973,29.015,29.0403,26900.0
2013-12-02 15:55:00,45.9,45.98,45.87,45.93,78400.0,29.034,29.0846,29.015,29.053,78400.0
2013-12-03 09:30:00,44.98,44.99,44.11,44.42,145000.0,28.4521,28.4584,27.9017,28.0978,145000.0
2013-12-03 09:35:00,44.48,44.6,43.94,43.99,71000.0,28.1358,28.2117,27.7942,27.8258,71000.0
2013-12-03 09:40:00,43.98,44.27,43.95,44.06,103000.0,27.8195,28.0029,27.8005,27.8701,103000.0
2013-12-03 09:45:00,44.06,44.09,43.35,43.73,162100.0,27.8701,27.8891,27.421,27.6614,162100.0
2013-12-03 09:50:00,43.71,43.75,43.04,43.32,198100.0,27.6487,27.674,27.2249,27.402,198100.0
2013-12-03 09:55:00,43.35,43.52,43.27,43.51,77700.0,27.421,27.5285,27.3704,27.5222,77700.0
2013-12-03 10:00:00,43.52,43.71,43.46,43.63,87200.0,27.5285,27.6487,27.4906,27.5981,87200.0
2013-12-03 10:05:00,43.63,43.81,43.63,43.8,106500.0,27.5981,27.712,27.5981,27.7056,106500.0
2013-12-03 10:10:00,43.8,43.9,43.59,43.61,90900.0,27.7056,27.7689,27.5728,27.5855,90900.0
2013-12-03 10:15:00,43.61,43.62,43.2,43.23,154700.0,27.5855,27.5918,27.3261,27.3451,154700.0
2013-12-03 10:20:00,43.23,43.5,43.1,43.31,100800.0,27.3451,27.5159,27.2629,27.3957,100800.0
2013-12-03 10:25:00,43.34,43.43,43.29,43.38,46600.0,27.4147,27.4716,27.383,27.44,46600.0
2013-12-03 10:30:00,43.39,43.54,43.37,43.47,69700.0,27.4463,27.5412,27.4336,27.4969,69700.0
2013-12-03 10:35:00,43.49,43.54,43.45,43.48,45200.0,27.5096,27.5412,27.4843,27.5032,45200.0
2013-12-03 10:40:00,43.47,43.55,43.45,43.5,32800.0,27.4969,27.5475,27.4843,27.5159,32800.0
2013-12-03 10:45:00,43.5,43.5,43.34,43.37,41900.0,27.5159,27.5159,27.4147,27.4336,41900.0
2013-12-03 10:50:00,43.34,43.42,43.34,43.41,40000.0,27.4147,27.4653,27.4147,27.4589,40000.0
2013-12-03 10:55:00,43.42,43.42,43.25,43.26,69700.0,27.4653,27.4653,27.3577,27.3641,69700.0
2013-12-03 11:00:00,43.26,43.42,43.25,43.36,61900.0,27.3641,27.4653,27.3577,27.4273,61900.0
2013-12-03 11:05:00,43.36,43.67,43.35,43.56,129100.0,27.4273,27.6234,27.421,27.5538,129100.0
2013-12-03 11:10:00,43.55,43.7,43.54,43.66,107700.0,27.5475,27.6424,27.5412,27.6171,107700.0
2013-12-03 11:15:00,43.67,43.79,43.67,43.69,101000.0,27.6234,27.6993,27.6234,27.6361,101000.0
2013-12-03 11:20:00,43.69,43.92,43.68,43.81,177900.0,27.6361,27.7815,27.6297,27.712,177900.0
2013-12-03 11:25:00,43.81,44.0,43.81,43.98,50600.0,27.712,27.8322,27.712,27.8195,50600.0
2013-12-03 11:30:00,43.98,44.15,43.98,44.09,52100.0,27.8195,27.927,27.8195,27.8891,52100.0
2013-12-03 11:35:00,44.08,44.13,44.02,44.06,31800.0,27.8828,27.9144,27.8448,27.8701,31800.0
2013-12-03 11:40:00,44.05,44.09,44.0,44.0,59300.0,27.8638,27.8891,27.8322,27.8322,59300.0
2013-12-03 11:45:00,44.01,44.06,43.99,44.01,154300.0,27.8385,27.8701,27.8258,27.8385,154300.0
2013-12-03 11:50:00,44.01,44.02,43.98,44.0,46700.0,27.8385,27.8448,27.8195,27.8322,46700.0
2013-12-03 11:55:00,44.0,44.06,43.94,44.04,92700.0,27.8322,27.8701,27.7942,27.8575,92700.0
2013-12-03 12:00:00,44.02,44.05,44.0,44.03,40600.0,27.8448,27.8638,27.8322,27.8511,40600.0
2013-12-03 12:05:00,44.04,44.23,44.04,44.09,56100.0,27.8575,27.9776,27.8575,27.8891,56100.0
2013-12-03 12:10:00,44.09,44.09,44.0,44.03,31200.0,27.8891,27.8891,27.8322,27.8511,31200.0
2013-12-03 12:15:00,44.03,44.05,44.01,44.01,29700.0,27.8511,27.8638,27.8385,27.8385,29700.0
2013-12-03 12:20:00,44.02,44.19,44.0,44.13,49400.0,27.8448,27.9523,27.8322,27.9144,49400.0
2013-12-03 12:25:00,44.12,44.12,44.08,44.08,26100.0,27.9081,27.9081,27.8828,27.8828,26100.0
2013-12-03 12:30:00,44.09,44.23,44.08,44.23,36600.0,27.8891,27.9776,27.8828,27.9776,36600.0
2013-12-03 12:35:00,44.23,44.25,44.17,44.19,15000.0,27.9776,27.9903,27.9397,27.9523,15000.0
2013-12-03 12:40:00,44.2,44.21,44.15,44.16,8900.0,27.9587,27.965,27.927,27.9334,8900.0
2013-12-03 12:45:00,44.15,44.2,44.14,44.16,27100.0,27.927,27.9587,27.9207,27.9334,27100.0
2013-12-03 12:50:00,44.15,44.16,44.05,44.08,33800.0,27.927,27.9334,27.8638,27.8828,33800.0
2013-12-03 12:55:00,44.09,44.09,44.05,44.08,68900.0,27.8891,27.8891,27.8638,27.8828,68900.0
2013-12-03 13:00:00,44.07,44.19,44.06,44.16,124500.0,27.8764,27.9523,27.8701,27.9334,124500.0
2013-12-03 13:05:00,44.15,44.18,44.14,44.15,26700.0,27.927,27.946,27.9207,27.927,26700.0
2013-12-03 13:10:00,44.15,44.3,44.12,44.3,64900.0,27.927,28.0219,27.9081,28.0219,64900.0
2013-12-03 13:15:00,44.3,44.38,44.23,44.26,37500.0,28.0219,28.0725,27.9776,27.9966,37500.0
2013-12-03 13:20:00,44.23,44.27,44.15,44.2,23400.0,27.9776,28.0029,27.927,27.9587,23400.0
2013-12-03 13:25:00,44.18,44.23,44.15,44.15,15700.0,27.946,27.9776,27.927,27.927,15700.0
2013-12-03 13:30:00,44.16,44.23,44.15,44.16,22000.0,27.9334,27.9776,27.927,27.9334,22000.0
2013-12-03 13:35:00,44.15,44.16,44.11,44.11,13500.0,27.927,27.9334,27.9017,27.9017,13500.0
2013-12-03 13:40:00,44.11,44.16,44.11,44.14,19200.0,27.9017,27.9334,27.9017,27.9207,19200.0
2013-12-03 13:45:00,44.14,44.16,44.13,44.15,23500.0,27.9207,27.9334,27.9144,27.927,23500.0
2013-12-03 13:50:00,44.15,44.25,44.12,44.18,36600.0,27.927,27.9903,27.9081,27.946,36600.0
2013-12-03 13:55:00,44.18,44.18,44.06,44.07,28100.0,27.946,27.946,27.8701,27.8764,28100.0
2013-12-03 14:00:00,44.07,44.12,44.07,44.09,28300.0,27.8764,27.9081,27.8764,27.8891,28300.0
2013-12-03 14:05:00,44.09,44.1,44.05,44.06,18800.0,27.8891,27.8954,27.8638,27.8701,18800.0
2013-12-03 14:10:00,44.05,44.11,44.05,44.07,21000.0,27.8638,27.9017,27.8638,27.8764,21000.0
2013-12-03 14:15:00,44.07,44.08,44.04,44.08,26500.0,27.8764,27.8828,27.8575,27.8828,26500.0
2013-12-03 14:20:00,44.08,44.16,44.07,44.16,34200.0,27.8828,27.9334,27.8764,27.9334,34200.0
2013-12-03 14:25:00,44.15,44.18,44.15,44.18,16700.0,27.927,27.946,27.927,27.946,16700.0
2013-12-03 14:30:00,44.19,44.29,44.18,44.27,15100.0,27.9523,28.0156,27.946,28.0029,15100.0
2013-12-03 14:35:00,44.27,44.28,44.19,44.24,16300.0,28.0029,28.0093,27.9523,27.984,16300.0
2013-12-03 14:40:00,44.25,44.37,44.25,44.27,35200.0,27.9903,28.0662,27.9903,28.0029,35200.0
2013-12-03 14:45:00,44.27,44.52,44.26,44.52,27800.0,28.0029,28.1611,27.9966,28.1611,27800.0
2013-12-03 14:50:00,44.53,44.64,44.52,44.64,36200.0,28.1674,28.237,28.1611,28.237,36200.0
2013-12-03 14:55:00,44.65,44.7,44.63,44.63,39300.0,28.2433,28.2749,28.2307,28.2307,39300.0
2013-12-03 15:00:00,44.63,44.63,44.53,44.56,46200.0,28.2307,28.2307,28.1674,28.1864,46200.0
2013-12-03 15:05:00,44.55,44.58,44.54,44.55,38500.0,28.1801,28.199,28.1737,28.1801,38500.0
2013-12-03 15:10:00,44.55,44.55,44.37,44.37,30000.0,28.1801,28.1801,28.0662,28.0662,30000.0
2013-12-03 15:15:00,44.38,44.4,44.37,44.38,32600.0,28.0725,28.0852,28.0662,28.0725,32600.0
2013-12-03 15:20:00,44.37,44.41,44.33,44.37,45800.0,28.0662,28.0915,28.0409,28.0662,45800.0
2013-12-03 15:25:00,44.36,44.42,44.35,44.39,33100.0,28.0599,28.0978,28.0535,28.0788,33100.0
2013-12-03 15:30:00,44.4,44.46,44.34,44.45,43400.0,28.0852,28.1231,28.0472,28.1168,43400.0
2013-12-03 15:35:00,44.44,44.44,44.33,44.43,44900.0,28.1105,28.1105,28.0409,28.1041,44900.0
2013-12-03 15:40:00,44.43,44.44,44.31,44.4,59600.0,28.1041,28.1105,28.0282,28.0852,59600.0
2013-12-03 15:45:00,44.4,44.55,44.39,44.55,67500.0,28.0852,28.1801,28.0788,28.1801,67500.0
2013-12-03 15:50:00,44.55,44.57,44.42,44.46,71700.0,28.1801,28.1927,28.0978,28.1231,71700.0
2013-12-03 15:55:00,44.46,44.57,44.39,44.54,148900.0,28.1231,28.1927,28.0788,28.1737,148900.0
2013-12-04 09:30:00,44.12,44.21,44.08,44.18,5800.0,27.9081,27.965,27.8828,27.946,5800.0
2013-12-04 09:35:00,44.19,44.27,44.07,44.17,47700.0,27.9523,28.0029,27.8764,27.9397,47700.0
2013-12-04 09:40:00,44.17,44.2,44.09,44.09,16800.0,27.9397,27.9587,27.8891,27.8891,16800.0
2013-12-04 09:45:00,44.09,44.11,43.91,43.97,34300.0,27.8891,27.9017,27.7752,27.8132,34300.0
2013-12-04 09:50:00,43.98,44.15,43.97,44.0,18700.0,27.8195,27.927,27.8132,27.8322,18700.0
2013-12-04 09:55:00,44.0,44.44,44.0,44.28,39000.0,27.8322,28.1105,27.8322,28.0093,39000.0
2013-12-04 10:00:00,44.29,44.52,44.26,44.43,35100.0,28.0156,28.1611,27.9966,28.1041,35100.0
2013-12-04 10:05:00,44.44,44.61,44.43,44.59,44500.0,28.1105,28.218,28.1041,28.2054,44500.0
2013-12-04 10:10:00,44.57,44.97,44.55,44.97,31600.0,28.1927,28.4457,28.1801,28.4457,31600.0
2013-12-04 10:15:00,44.96,45.15,44.93,45.01,71400.0,28.4394,28.5596,28.4204,28.471,71400.0
2013-12-04 10:20:00,45.02,45.14,45.0,45.1,31600.0,28.4774,28.5533,28.4647,28.528,31600.0
2013-12-04 10:25:00,45.1,45.24,45.08,45.23,46900.0,28.528,28.6165,28.5153,28.6102,46900.0
2013-12-04 10:30:00,45.23,45.59,45.23,45.55,47800.0,28.6102,28.8379,28.6102,28.8126,47800.0
2013-12-04 10:35:00,45.56,45.68,45.49,45.53,41800.0,28.8189,28.8948,28.7747,28.8,41800.0
2013-12-04 10:40:00,45.5,45.64,45.49,45.57,30300.0,28.781,28.8695,28.7747,28.8253,30300.0
2013-12-04 10:45:00,45.58,45.78,45.52,45.59,31400.0,28.8316,28.9581,28.7936,28.8379,31400.0
2013-12-04 10:50:00,45.55,45.76,45.55,45.74,14700.0,28.8126,28.9454,28.8126,28.9328,14700.0
2013-12-04 10:55:00,45.74,45.9,45.71,45.86,28100.0,28.9328,29.034,28.9138,29.0087,28100.0
2013-12-04 11:00:00,45.84,45.84,45.64,45.72,26000.0,28.996,28.996,28.8695,28.9201,26000.0
2013-12-04 11:05:00,45.71,45.73,45.53,45.67,22500.0,28.9138,28.9265,28.8,28.8885,22500.0
2013-12-04 11:10:00,45.67,45.72,45.62,45.66,12200.0,28.8885,28.9201,28.8569,28.8822,12200.0
2013-12-04 11:15:00,45.65,45.65,45.31,45.55,32400.0,28.8759,28.8759,28.6608,28.8126,32400.0
2013-12-04 11:20:00,45.52,45.52,45.37,45.4,19500.0,28.7936,28.7936,28.6987,28.7177,19500.0
2013-12-04 11:25:00,45.39,45.46,45.29,45.29,13600.0,28.7114,28.7557,28.6481,28.6481,13600.0
2013-12-04 11:30:00,45.3,45.35,45.14,45.17,20400.0,28.6545,28.6861,28.5533,28.5722,20400.0
2013-12-04 11:35:00,45.16,45.27,45.1,45.19,23500.0,28.5659,28.6355,28.528,28.5849,23500.0
2013-12-04 11:40:00,45.17,45.35,45.12,45.34,16400.0,28.5722,28.6861,28.5406,28.6798,16400.0
2013-12-04 11:45:00,45.34,45.36,45.26,45.29,24300.0,28.6798,28.6924,28.6292,28.6481,24300.0
2013-12-04 11:50:00,45.29,45.32,45.22,45.23,26700.0,28.6481,28.6671,28.6039,28.6102,26700.0
2013-12-04 11:55:00,45.22,45.22,45.16,45.16,15800.0,28.6039,28.6039,28.5659,28.5659,15800.0
2013-12-04 12:00:00,45.15,45.16,45.06,45.09,19600.0,28.5596,28.5659,28.5027,28.5216,19600.0
2013-12-04 12:05:00,45.11,45.14,45.09,45.12,14000.0,28.5343,28.5533,28.5216,28.5406,14000.0
2013-12-04 12:10:00,45.13,45.13,45.01,45.02,19500.0,28.5469,28.5469,28.471,28.4774,19500.0
2013-12-04 12:15:00,45.03,45.08,44.95,45.02,33400.0,28.4837,28.5153,28.4331,28.4774,33400.0
2013-12-04 12:20:00,45.02,45.09,44.98,45.08,13600.0,28.4774,28.5216,28.4521,28.5153,13600.0
2013-12-04 12:25:00,45.08,45.08,44.89,45.01,17000.0,28.5153,28.5153,28.3951,28.471,17000.0
2013-12-04 12:30:00,44.98,45.13,44.97,45.11,20400.0,28.4521,28.5469,28.4457,28.5343,20400.0
2013-12-04 12:35:00,45.11,45.21,45.06,45.2,11500.0,28.5343,28.5975,28.5027,28.5912,11500.0
2013-12-04 12:40:00,45.22,45.23,45.14,45.18,15400.0,28.6039,28.6102,28.5533,28.5786,15400.0
2013-12-04 12:45:00,45.19,45.25,45.17,45.23,13900.0,28.5849,28.6228,28.5722,28.6102,13900.0
2013-12-04 12:50:00,45.23,45.31,45.21,45.3,11300.0,28.6102,28.6608,28.5975,28.6545,11300.0
2013-12-04 12:55:00,45.3,45.35,45.15,45.15,13400.0,28.6545,28.6861,28.5596,28.5596,13400.0
2013-12-04 13:00:00,45.14,45.14,44.94,45.02,43200.0,28.5533,28.5533,28.4267,28.4774,43200.0
2013-12-04 13:05:00,45.02,45.02,44.94,44.97,14000.0,28.4774,28.4774,28.4267,28.4457,14000.0
2013-12-04 13:10:00,44.96,44.97,44.89,44.94,16300.0,28.4394,28.4457,28.3951,28.4267,16300.0
2013-12-04 13:15:00,44.95,44.95,44.89,44.92,14100.0,28.4331,28.4331,28.3951,28.4141,14100.0
2013-12-04 13:20:00,44.91,44.97,44.82,44.82,13700.0,28.4078,28.4457,28.3508,28.3508,13700.0
2013-12-04 13:25:00,44.82,44.87,44.81,44.84,10600.0,28.3508,28.3825,28.3445,28.3635,10600.0
2013-12-04 13:30:00,44.82,44.82,44.59,44.71,41000.0,28.3508,28.3508,28.2054,28.2813,41000.0
2013-12-04 13:35:00,44.69,44.71,44.66,44.67,14500.0,28.2686,28.2813,28.2496,28.256,14500.0
2013-12-04 13:40:00,44.68,44.69,44.65,44.69,9700.0,28.2623,28.2686,28.2433,28.2686,9700.0
2013-12-04 13:45:00,44.69,44.71,44.68,44.71,14400.0,28.2686,28.2813,28.2623,28.2813,14400.0
2013-12-04 13:50:00,44.71,44.8,44.7,44.76,25400.0,28.2813,28.3382,28.2749,28.3129,25400.0
2013-12-04 13:55:00,44.76,44.85,44.75,44.81,11500.0,28.3129,28.3698,28.3066,28.3445,11500.0
2013-12-04 14:00:00,44.81,44.82,44.71,44.71,27900.0,28.3445,28.3508,28.2813,28.2813,27900.0
2013-12-04 14:05:00,44.74,44.76,44.71,44.72,17200.0,28.3002,28.3129,28.2813,28.2876,17200.0
2013-12-04 14:10:00,44.72,44.8,44.67,44.73,10900.0,28.2876,28.3382,28.256,28.2939,10900.0
2013-12-04 14:15:00,44.73,44.9,44.67,44.87,15900.0,28.2939,28.4014,28.256,28.3825,15900.0
2013-12-04 14:20:00,44.9,44.96,44.88,44.95,12900.0,28.4014,28.4394,28.3888,28.4331,12900.0
2013-12-04 14:25:00,44.95,45.01,44.95,45.01,23400.0,28.4331,28.471,28.4331,28.471,23400.0
2013-12-04 14:30:00,45.0,45.04,44.96,45.0,24300.0,28.4647,28.49,28.4394,28.4647,24300.0
2013-12-04 14:35:00,45.0,45.04,44.97,45.0,21300.0,28.4647,28.49,28.4457,28.4647,21300.0
2013-12-04 14:40:00,45.0,45.08,44.81,44.84,35700.0,28.4647,28.5153,28.3445,28.3635,35700.0
2013-12-04 14:45:00,44.86,44.92,44.83,44.92,11300.0,28.3761,28.4141,28.3572,28.4141,11300.0
2013-12-04 14:50:00,44.92,45.06,44.91,45.01,17900.0,28.4141,28.5027,28.4078,28.471,17900.0
2013-12-04 14:55:00,45.02,45.05,45.01,45.05,10100.0,28.4774,28.4963,28.471,28.4963,10100.0
2013-12-04 15:00:00,45.03,45.03,44.99,44.99,12600.0,28.4837,28.4837,28.4584,28.4584,12600.0
2013-12-04 15:05:00,44.99,45.03,44.88,44.88,26300.0,28.4584,28.4837,28.3888,28.3888,26300.0
2013-12-04 15:10:00,44.87,44.92,44.84,44.87,31000.0,28.3825,28.4141,28.3635,28.3825,31000.0
2013-12-04 15:15:00,44.87,44.92,44.84,44.88,26600.0,28.3825,28.4141,28.3635,28.3888,26600.0
2013-12-04 15:20:00,44.88,44.92,44.81,44.84,19000.0,28.3888,28.4141,28.3445,28.3635,19000.0
2013-12-04 15:25:00,44.84,45.04,44.83,45.04,82200.0,28.3635,28.49,28.3572,28.49,82200.0
2013-12-04 15:30:00,45.02,45.06,45.0,45.01,48000.0,28.4774,28.5027,28.4647,28.471,48000.0
2013-12-04 15:35:00,45.0,45.07,44.98,45.03,68700.0,28.4647,28.509,28.4521,28.4837,68700.0
2013-12-04 15:40:00,45.03,45.1,45.0,45.0,60600.0,28.4837,28.528,28.4647,28.4647,60600.0
2013-12-04 15:45:00,45.0,45.05,44.94,45.01,71500.0,28.4647,28.4963,28.4267,28.471,71500.0
2013-12-04 15:50:00,45.01,45.12,45.01,45.07,42700.0,28.471,28.5406,28.471,28.509,42700.0
2013-12-04 15:55:00,45.07,45.07,45.0,45.01,97400.0,28.509,28.509,28.4647,28.471,97400.0
2013-12-05 09:30:00,45.0,45.38,44.94,45.25,56000.0,28.4647,28.7051,28.4267,28.6228,56000.0
2013-12-05 09:35:00,45.3,45.5,45.14,45.39,24000.0,28.6545,28.781,28.5533,28.7114,24000.0
2013-12-05 09:40:00,45.37,45.47,45.25,45.25,6500.0,28.6987,28.762,28.6228,28.6228,6500.0
2013-12-05 09:45:00,45.21,45.32,45.1,45.12,29800.0,28.5975,28.6671,28.528,28.5406,29800.0
2013-12-05 09:50:00,45.11,45.31,45.03,45.29,26100.0,28.5343,28.6608,28.4837,28.6481,26100.0
2013-12-05 09:55:00,45.26,45.32,45.24,45.28,26800.0,28.6292,28.6671,28.6165,28.6418,26800.0
2013-12-05 10:00:00,45.3,45.34,45.2,45.2,17800.0,28.6545,28.6798,28.5912,28.5912,17800.0
2013-12-05 10:05:00,45.2,45.27,45.17,45.26,13900.0,28.5912,28.6355,28.5722,28.6292,13900.0
2013-12-05 10:10:00,45.26,45.27,45.15,45.15,6900.0,28.6292,28.6355,28.5596,28.5596,6900.0
2013-12-05 10:15:00,45.13,45.23,45.13,45.21,20500.0,28.5469,28.6102,28.5469,28.5975,20500.0
2013-12-05 10:20:00,45.22,45.3,45.19,45.29,81300.0,28.6039,28.6545,28.5849,28.6481,81300.0
2013-12-05 10:25:00,45.29,45.42,45.27,45.38,42100.0,28.6481,28.7304,28.6355,28.7051,42100.0
2013-12-05 10:30:00,45.41,45.54,45.38,45.51,21600.0,28.724,28.8063,28.7051,28.7873,21600.0
2013-12-05 10:35:00,45.52,45.54,45.43,45.53,22600.0,28.7936,28.8063,28.7367,28.8,22600.0
2013-12-05 10:40:00,45.55,45.55,45.47,45.5,11700.0,28.8126,28.8126,28.762,28.781,11700.0
2013-12-05 10:45:00,45.52,45.66,45.46,45.63,41500.0,28.7936,28.8822,28.7557,28.8632,41500.0
2013-12-05 10:50:00,45.61,45.66,45.53,45.57,17900.0,28.8506,28.8822,28.8,28.8253,17900.0
2013-12-05 10:55:00,45.58,45.67,45.58,45.6,12800.0,28.8316,28.8885,28.8316,28.8442,12800.0
2013-12-05 11:00:00,45.61,45.72,45.6,45.71,25000.0,28.8506,28.9201,28.8442,28.9138,25000.0
2013-12-05 11:05:00,45.71,45.82,45.69,45.8,26800.0,28.9138,28.9834,28.9012,28.9707,26800.0
2013-12-05 11:10:00,45.8,46.06,45.8,46.02,74700.0,28.9707,29.1352,28.9707,29.1099,74700.0
2013-12-05 11:15:00,45.99,46.09,45.82,45.86,43200.0,29.0909,29.1542,28.9834,29.0087,43200.0
2013-12-05 11:20:00,45.89,45.9,45.85,45.9,9800.0,29.0277,29.034,29.0024,29.034,9800.0
2013-12-05 11:25:00,45.9,45.95,45.89,45.92,12100.0,29.034,29.0656,29.0277,29.0466,12100.0
2013-12-05 11:30:00,45.93,46.0,45.89,45.98,12200.0,29.053,29.0973,29.0277,29.0846,12200.0
2013-12-05 11:35:00,46.0,46.0,45.94,45.96,12200.0,29.0973,29.0973,29.0593,29.0719,12200.0
2013-12-05 11:40:00,45.95,46.1,45.95,46.1,18100.0,29.0656,29.1605,29.0656,29.1605,18100.0
2013-12-05 11:45:00,46.1,46.1,45.98,45.99,13900.0,29.1605,29.1605,29.0846,29.0909,13900.0
2013-12-05 11:50:00,46.0,46.06,45.97,46.03,12800.0,29.0973,29.1352,29.0783,29.1162,12800.0
2013-12-05 11:55:00,46.04,46.04,45.93,45.94,12800.0,29.1226,29.1226,29.053,29.0593,12800.0
2013-12-05 12:00:00,45.92,46.03,45.92,46.03,13300.0,29.0466,29.1162,29.0466,29.1162,13300.0
2013-12-05 12:05:00,46.03,46.03,45.95,45.98,11400.0,29.1162,29.1162,29.0656,29.0846,11400.0
2013-12-05 12:10:00,45.96,45.98,45.93,45.96,7000.0,29.0719,29.0846,29.053,29.0719,7000.0
2013-12-05 12:15:00,45.97,46.04,45.96,45.97,6800.0,29.0783,29.1226,29.0719,29.0783,6800.0
2013-12-05 12:20:00,45.93,45.97,45.91,45.96,8400.0,29.053,29.0783,29.0403,29.0719,8400.0
2013-12-05 12:25:00,45.93,45.96,45.86,45.86,9000.0,29.053,29.0719,29.0087,29.0087,9000.0
2013-12-05 12:30:00,45.86,45.96,45.85,45.93,12400.0,29.0087,29.0719,29.0024,29.053,12400.0
2013-12-05 12:35:00,45.89,45.92,45.85,45.89,24200.0,29.0277,29.0466,29.0024,29.0277,24200.0
2013-12-05 12:40:00,45.9,45.93,45.86,45.89,17200.0,29.034,29.053,29.0087,29.0277,17200.0
2013-12-05 12:45:00,45.89,45.96,45.88,45.93,14500.0,29.0277,29.0719,29.0213,29.053,14500.0
2013-12-05 12:50:00,45.93,46.1,45.93,46.08,12900.0,29.053,29.1605,29.053,29.1479,12900.0
2013-12-05 12:55:00,46.08,46.22,46.08,46.2,26300.0,29.1479,29.2364,29.1479,29.2238,26300.0
2013-12-05 13:00:00,46.19,46.21,46.17,46.19,16600.0,29.2174,29.2301,29.2048,29.2174,16600.0
2013-12-05 13:05:00,46.18,46.2,46.08,46.13,28300.0,29.2111,29.2238,29.1479,29.1795,28300.0
2013-12-05 13:10:00,46.13,46.17,46.12,46.13,6100.0,29.1795,29.2048,29.1732,29.1795,6100.0
2013-12-05 13:15:00,46.14,46.15,46.11,46.11,10600.0,29.1858,29.1921,29.1668,29.1668,10600.0
2013-12-05 13:20:00,46.11,46.2,46.1,46.18,10600.0,29.1668,29.2238,29.1605,29.2111,10600.0
2013-12-05 13:25:00,46.19,46.22,46.16,46.2,25900.0,29.2174,29.2364,29.1985,29.2238,25900.0
2013-12-05 13:30:00,46.19,46.21,46.18,46.18,15900.0,29.2174,29.2301,29.2111,29.2111,15900.0
2013-12-05 13:35:00,46.15,46.18,46.14,46.16,8900.0,29.1921,29.2111,29.1858,29.1985,8900.0
2013-12-05 13:40:00,46.17,46.2,46.14,46.15,7500.0,29.2048,29.2238,29.1858,29.1921,7500.0
2013-12-05 13:45:00,46.16,46.18,46.12,46.17,10100.0,29.1985,29.2111,29.1732,29.2048,10100.0
2013-12-05 13:50:00,46.15,46.23,46.13,46.23,8300.0,29.1921,29.2427,29.1795,29.2427,8300.0
2013-12-05 13:55:00,46.25,46.3,46.25,46.29,18100.0,29.2554,29.287,29.2554,29.2807,18100.0
2013-12-05 14:00:00,46.29,46.41,46.28,46.4,16000.0,29.2807,29.3566,29.2744,29.3503,16000.0
2013-12-05 14:05:00,46.4,46.4,46.28,46.29,8800.0,29.3503,29.3503,29.2744,29.2807,8800.0
2013-12-05 14:10:00,46.28,46.36,46.26,46.31,18000.0,29.2744,29.325,29.2617,29.2933,18000.0
2013-12-05 14:15:00,46.29,46.39,46.28,46.39,9800.0,29.2807,29.3439,29.2744,29.3439,9800.0
2013-12-05 14:20:00,46.4,46.4,46.33,46.34,16600.0,29.3503,29.3503,29.306,29.3123,16600.0
2013-12-05 14:25:00,46.33,46.34,46.21,46.24,24400.0,29.306,29.3123,29.2301,29.2491,24400.0
2013-12-05 14:30:00,46.26,46.3,46.26,46.29,7500.0,29.2617,29.287,29.2617,29.2807,7500.0
2013-12-05 14:35:00,46.29,46.36,46.28,46.35,12800.0,29.2807,29.325,29.2744,29.3186,12800.0
2013-12-05 14:40:00,46.35,46.35,46.29,46.3,15900.0,29.3186,29.3186,29.2807,29.287,15900.0
2013-12-05 14:45:00,46.32,46.41,46.31,46.38,22700.0,29.2997,29.3566,29.2933,29.3376,22700.0
2013-12-05 14:50:00,46.38,46.45,46.37,46.4,82400.0,29.3376,29.3819,29.3313,29.3503,82400.0
2013-12-05 14:55:00,46.4,46.5,46.39,46.45,43900.0,29.3503,29.4135,29.3439,29.3819,43900.0
2013-12-05 15:00:00,46.44,46.45,46.37,46.39,37200.0,29.3756,29.3819,29.3313,29.3439,37200.0
2013-12-05 15:05:00,46.39,46.45,46.39,46.45,21100.0,29.3439,29.3819,29.3439,29.3819,21100.0
2013-12-05 15:10:00,46.45,46.45,46.4,46.45,20600.0,29.3819,29.3819,29.3503,29.3819,20600.0
2013-12-05 15:15:00,46.45,46.45,46.43,46.45,17100.0,29.3819,29.3819,29.3692,29.3819,17100.0
2013-12-05 15:20:00,46.45,46.5,46.43,46.5,51300.0,29.3819,29.4135,29.3692,29.4135,51300.0
2013-12-05 15:25:00,46.5,46.51,46.43,46.47,52900.0,29.4135,29.4199,29.3692,29.3945,52900.0
2013-12-05 15:30:00,46.45,46.49,46.42,46.48,63100.0,29.3819,29.4072,29.3629,29.4009,63100.0
2013-12-05 15:35:00,46.47,46.6,46.44,46.57,79200.0,29.3945,29.4768,29.3756,29.4578,79200.0
2013-12-05 15:40:00,46.57,46.65,46.5,46.5,287600.0,29.4578,29.5084,29.4135,29.4135,287600.0
2013-12-05 15:45:00,46.52,46.52,46.35,46.39,157000.0,29.4262,29.4262,29.3186,29.3439,157000.0
2013-12-05 15:50:00,46.39,46.4,46.34,46.38,94400.0,29.3439,29.3503,29.3123,29.3376,94400.0
2013-12-05 15:55:00,46.37,46.39,46.24,46.24,326800.0,29.3313,29.3439,29.2491,29.2491,326800.0
2013-12-06 09:30:00,46.59,46.7,46.38,46.7,32900.0,29.4705,29.54,29.3376,29.54,32900.0
2013-12-06 09:35:00,46.68,46.69,46.43,46.56,19100.0,29.5274,29.5337,29.3692,29.4515,19100.0
2013-12-06 09:40:00,46.53,46.75,46.53,46.72,21400.0,29.4325,29.5717,29.4325,29.5527,21400.0
2013-12-06 09:45:00,46.71,46.75,46.47,46.59,44300.0,29.5464,29.5717,29.3945,29.4705,44300.0
2013-12-06 09:50:00,46.59,46.85,46.57,46.8,25800.0,29.4705,29.6349,29.4578,29.6033,25800.0
2013-12-06 09:55:00,46.81,46.82,46.7,46.81,24300.0,29.6096,29.6159,29.54,29.6096,24300.0
2013-12-06 10:00:00,46.83,46.92,46.7,46.77,29800.0,29.6223,29.6792,29.54,29.5843,29800.0
2013-12-06 10:05:00,46.78,46.78,46.66,46.71,32200.0,29.5906,29.5906,29.5147,29.5464,32200.0
2013-12-06 10:10:00,46.7,46.74,46.47,46.47,33000.0,29.54,29.5653,29.3945,29.3945,33000.0
2013-12-06 10:15:00,46.47,46.49,46.33,46.34,28600.0,29.3945,29.4072,29.306,29.3123,28600.0
2013-12-06 10:20:00,46.33,46.48,46.33,46.42,17300.0,29.306,29.4009,29.306,29.3629,17300.0
2013-12-06 10:25:00,46.45,46.48,46.36,46.44,28000.0,29.3819,29.4009,29.325,29.3756,28000.0
2013-12-06 10:30:00,46.41,46.47,46.37,46.41,77500.0,29.3566,29.3945,29.3313,29.3566,77500.0
2013-12-06 10:35:00,46.41,46.41,46.27,46.39,24700.0,29.3566,29.3566,29.268,29.3439,24700.0
2013-12-06 10:40:00,46.36,46.43,46.32,46.43,16900.0,29.325,29.3692,29.2997,29.3692,16900.0
2013-12-06 10:45:00,46.4,46.42,46.32,46.36,12800.0,29.3503,29.3629,29.2997,29.325,12800.0
2013-12-06 10:50:00,46.36,46.36,46.3,46.33,33400.0,29.325,29.325,29.287,29.306,33400.0
2013-12-06 10:55:00,46.33,46.39,46.29,46.31,11900.0,29.306,29.3439,29.2807,29.2933,11900.0
2013-12-06 11:00:00,46.3,46.37,46.29,46.33,9200.0,29.287,29.3313,29.2807,29.306,9200.0
2013-12-06 11:05:00,46.34,46.34,46.27,46.29,14400.0,29.3123,29.3123,29.268,29.2807,14400.0
2013-12-06 11:10:00,46.3,46.34,46.28,46.3,12400.0,29.287,29.3123,29.2744,29.287,12400.0
2013-12-06 11:15:00,46.3,46.33,46.27,46.3,7400.0,29.287,29.306,29.268,29.287,7400.0
2013-12-06 11:20:00,46.28,46.32,46.28,46.3,10200.0,29.2744,29.2997,29.2744,29.287,10200.0
2013-12-06 11:25:00,46.3,46.32,46.29,46.29,6300.0,29.287,29.2997,29.2807,29.2807,6300.0
2013-12-06 11:30:00,46.3,46.37,46.3,46.34,5100.0,29.287,29.3313,29.287,29.3123,5100.0
2013-12-06 11:35:00,46.3,46.3,46.23,46.23,5500.0,29.287,29.287,29.2427,29.2427,5500.0
2013-12-06 11:40:00,46.23,46.24,46.2,46.2,8400.0,29.2427,29.2491,29.2238,29.2238,8400.0
2013-12-06 11:45:00,46.2,46.23,46.2,46.22,12200.0,29.2238,29.2427,29.2238,29.2364,12200.0
2013-12-06 11:50:00,46.22,46.27,46.2,46.2,11400.0,29.2364,29.268,29.2238,29.2238,11400.0
2013-12-06 11:55:00,46.21,46.26,46.21,46.26,8400.0,29.2301,29.2617,29.2301,29.2617,8400.0
2013-12-06 12:00:00,46.25,46.27,46.23,46.23,6000.0,29.2554,29.268,29.2427,29.2427,6000.0
2013-12-06 12:05:00,46.23,46.23,46.2,46.2,7900.0,29.2427,29.2427,29.2238,29.2238,7900.0
2013-12-06 12:10:00,46.2,46.22,46.18,46.22,8800.0,29.2238,29.2364,29.2111,29.2364,8800.0
2013-12-06 12:15:00,46.21,46.23,46.21,46.22,4200.0,29.2301,29.2427,29.2301,29.2364,4200.0
2013-12-06 12:20:00,46.23,46.23,46.2,46.21,4100.0,29.2427,29.2427,29.2238,29.2301,4100.0
2013-12-06 12:25:00,46.2,46.23,46.19,46.22,7200.0,29.2238,29.2427,29.2174,29.2364,7200.0
2013-12-06 12:30:00,46.22,46.23,46.19,46.2,5800.0,29.2364,29.2427,29.2174,29.2238,5800.0
2013-12-06 12:35:00,46.2,46.25,46.19,46.25,11400.0,29.2238,29.2554,29.2174,29.2554,11400.0
2013-12-06 12:40:00,46.25,46.26,46.18,46.2,9000.0,29.2554,29.2617,29.2111,29.2238,9000.0
2013-12-06 12:45:00,46.19,46.24,46.19,46.24,5200.0,29.2174,29.2491,29.2174,29.2491,5200.0
2013-12-06 12:50:00,46.23,46.23,46.19,46.21,9200.0,29.2427,29.2427,29.2174,29.2301,9200.0
2013-12-06 12:55:00,46.19,46.22,46.18,46.21,12100.0,29.2174,29.2364,29.2111,29.2301,12100.0
2013-12-06 13:00:00,46.22,46.34,46.22,46.32,13700.0,29.2364,29.3123,29.2364,29.2997,13700.0
2013-12-06 13:05:00,46.31,46.33,46.19,46.27,10400.0,29.2933,29.306,29.2174,29.268,10400.0
2013-12-06 13:10:00,46.25,46.27,46.19,46.22,6100.0,29.2554,29.268,29.2174,29.2364,6100.0
2013-12-06 13:15:00,46.23,46.24,46.21,46.22,7000.0,29.2427,29.2491,29.2301,29.2364,7000.0
2013-12-06 13:20:00,46.22,46.24,46.2,46.2,7400.0,29.2364,29.2491,29.2238,29.2238,7400.0
2013-12-06 13:25:00,46.18,46.2,46.01,46.01,22800.0,29.2111,29.2238,29.1036,29.1036,22800.0
2013-12-06 13:30:00,46.0,46.0,45.93,45.96,11800.0,29.0973,29.0973,29.053,29.0719,11800.0
2013-12-06 13:35:00,45.95,45.99,45.94,45.96,8700.0,29.0656,29.0909,29.0593,29.0719,8700.0
2013-12-06 13:40:00,45.97,45.99,45.93,45.98,10900.0,29.0783,29.0909,29.053,29.0846,10900.0
2013-12-06 13:45:00,45.97,45.99,45.95,45.98,8500.0,29.0783,29.0909,29.0656,29.0846,8500.0
2013-12-06 13:50:00,45.98,45.98,45.95,45.95,3400.0,29.0846,29.0846,29.0656,29.0656,3400.0
2013-12-06 13:55:00,45.96,45.97,45.92,45.96,9700.0,29.0719,29.0783,29.0466,29.0719,9700.0
2013-12-06 14:00:00,45.95,45.98,45.93,45.95,7000.0,29.0656,29.0846,29.053,29.0656,7000.0
2013-12-06 14:05:00,45.95,45.99,45.95,45.99,3400.0,29.0656,29.0909,29.0656,29.0909,3400.0
2013-12-06 14:10:00,45.98,45.99,45.95,45.99,3200.0,29.0846,29.0909,29.0656,29.0909,3200.0
2013-12-06 14:15:00,45.98,46.02,45.98,45.98,4900.0,29.0846,29.1099,29.0846,29.0846,4900.0
2013-12-06 14:20:00,45.97,46.01,45.97,46.01,7900.0,29.0783,29.1036,29.0783,29.1036,7900.0
2013-12-06 14:25:00,46.01,46.15,46.01,46.13,11100.0,29.1036,29.1921,29.1036,29.1795,11100.0
2013-12-06 14:30:00,46.14,46.15,45.99,45.99,16300.0,29.1858,29.1921,29.0909,29.0909,16300.0
2013-12-06 14:35:00,45.98,45.98,45.92,45.96,9600.0,29.0846,29.0846,29.0466,29.0719,9600.0
2013-12-06 14:40:00,45.96,46.0,45.92,45.95,23500.0,29.0719,29.0973,29.0466,29.0656,23500.0
2013-12-06 14:45:00,45.93,45.96,45.93,45.95,38300.0,29.053,29.0719,29.053,29.0656,38300.0
2013-12-06 14:50:00,45.96,46.04,45.93,46.01,13200.0,29.0719,29.1226,29.053,29.1036,13200.0
2013-12-06 14:55:00,46.02,46.02,45.89,45.9,13100.0,29.1099,29.1099,29.0277,29.034,13100.0
2013-12-06 15:00:00,45.9,45.92,45.84,45.84,10000.0,29.034,29.0466,28.996,28.996,10000.0
2013-12-06 15:05:00,45.83,45.91,45.82,45.89,11800.0,28.9897,29.0403,28.9834,29.0277,11800.0
2013-12-06 15:10:00,45.89,45.97,45.88,45.97,23900.0,29.0277,29.0783,29.0213,29.0783,23900.0
2013-12-06 15:15:00,45.97,45.97,45.92,45.96,16100.0,29.0783,29.0783,29.0466,29.0719,16100.0
2013-12-06 15:20:00,45.95,45.98,45.93,45.95,20300.0,29.0656,29.0846,29.053,29.0656,20300.0
2013-12-06 15:25:00,45.96,46.03,45.93,46.0,35800.0,29.0719,29.1162,29.053,29.0973,35800.0
2013-12-06 15:30:00,45.98,46.0,45.92,45.93,21600.0,29.0846,29.0973,29.0466,29.053,21600.0
2013-12-06 15:35:00,45.94,45.94,45.81,45.85,25100.0,29.0593,29.0593,28.9771,29.0024,25100.0
2013-12-06 15:40:00,45.85,45.97,45.84,45.95,32300.0,29.0024,29.0783,28.996,29.0656,32300.0
2013-12-06 15:45:00,45.95,46.06,45.9,46.06,55900.0,29.0656,29.1352,29.034,29.1352,55900.0
2013-12-06 15:50:00,46.06,46.07,46.01,46.07,53700.0,29.1352,29.1415,29.1036,29.1415,53700.0
2013-12-06 15:55:00,46.06,46.07,45.98,46.02,93600.0,29.1352,29.1415,29.0846,29.1099,93600.0
2013-12-09 09:30:00,45.93,46.1,45.9,45.97,23500.0,29.053,29.1605,29.034,29.0783,23500.0
2013-12-09 09:35:00,46.08,46.08,45.96,45.99,16500.0,29.1479,29.1479,29.0719,29.0909,16500.0
2013-12-09 09:40:00,45.98,46.01,45.83,45.89,13900.0,29.0846,29.1036,28.9897,29.0277,13900.0
2013-12-09 09:45:00,45.85,45.92,45.7,45.73,9900.0,29.0024,29.0466,28.9075,28.9265,9900.0
2013-12-09 09:50:00,45.73,45.73,45.52,45.52,15800.0,28.9265,28.9265,28.7936,28.7936,15800.0
2013-12-09 09:55:00,45.55,45.65,45.52,45.65,15600.0,28.8126,28.8759,28.7936,28.8759,15600.0
2013-12-09 10:00:00,45.71,45.85,45.66,45.84,7900.0,28.9138,29.0024,28.8822,28.996,7900.0
2013-12-09 10:05:00,45.8,45.84,45.69,45.69,10900.0,28.9707,28.996,28.9012,28.9012,10900.0
2013-12-09 10:10:00,45.76,45.8,45.68,45.78,5500.0,28.9454,28.9707,28.8948,28.9581,5500.0
2013-12-09 10:15:00,45.8,45.88,45.72,45.85,3500.0,28.9707,29.0213,28.9201,29.0024,3500.0
2013-12-09 10:20:00,45.85,45.85,45.57,45.58,10200.0,29.0024,29.0024,28.8253,28.8316,10200.0
2013-12-09 10:25:00,45.65,45.65,45.52,45.57,15200.0,28.8759,28.8759,28.7936,28.8253,15200.0
2013-12-09 10:30:00,45.57,45.7,45.55,45.67,10700.0,28.8253,28.9075,28.8126,28.8885,10700.0
2013-12-09 10:35:00,45.62,45.67,45.56,45.56,6800.0,28.8569,28.8885,28.8189,28.8189,6800.0
2013-12-09 10:40:00,45.56,45.62,45.56,45.61,10800.0,28.8189,28.8569,28.8189,28.8506,10800.0
2013-12-09 10:45:00,45.61,45.69,45.56,45.56,11000.0,28.8506,28.9012,28.8189,28.8189,11000.0
2013-12-09 10:50:00,45.59,45.65,45.56,45.6,13300.0,28.8379,28.8759,28.8189,28.8442,13300.0
2013-12-09 10:55:00,45.6,45.68,45.6,45.63,11200.0,28.8442,28.8948,28.8442,28.8632,11200.0
2013-12-09 11:00:00,45.63,45.68,45.63,45.63,11400.0,28.8632,28.8948,28.8632,28.8632,11400.0
2013-12-09 11:05:00,45.63,45.67,45.59,45.61,13600.0,28.8632,28.8885,28.8379,28.8506,13600.0
2013-12-09 11:10:00,45.61,45.7,45.6,45.67,14000.0,28.8506,28.9075,28.8442,28.8885,14000.0
2013-12-09 11:15:00,45.66,45.68,45.6,45.61,6800.0,28.8822,28.8948,28.8442,28.8506,6800.0
2013-12-09 11:20:00,45.61,45.79,45.6,45.79,10900.0,28.8506,28.9644,28.8442,28.9644,10900.0
2013-12-09 11:25:00,45.78,45.82,45.74,45.74,8900.0,28.9581,28.9834,28.9328,28.9328,8900.0
2013-12-09 11:30:00,45.74,45.83,45.74,45.75,9500.0,28.9328,28.9897,28.9328,28.9391,9500.0
2013-12-09 11:35:00,45.75,45.79,45.74,45.76,13400.0,28.9391,28.9644,28.9328,28.9454,13400.0
2013-12-09 11:40:00,45.76,45.8,45.72,45.73,18900.0,28.9454,28.9707,28.9201,28.9265,18900.0
2013-12-09 11:45:00,45.75,45.76,45.68,45.76,13800.0,28.9391,28.9454,28.8948,28.9454,13800.0
2013-12-09 11:50:00,45.76,45.84,45.74,45.74,12900.0,28.9454,28.996,28.9328,28.9328,12900.0
2013-12-09 11:55:00,45.74,45.83,45.69,45.69,8800.0,28.9328,28.9897,28.9012,28.9012,8800.0
2013-12-09 12:00:00,45.73,45.75,45.69,45.7,12400.0,28.9265,28.9391,28.9012,28.9075,12400.0
2013-12-09 12:05:00,45.73,45.73,45.69,45.7,87100.0,28.9265,28.9265,28.9012,28.9075,87100.0
2013-12-09 12:10:00,45.71,45.89,45.68,45.85,10400.0,28.9138,29.0277,28.8948,29.0024,10400.0
2013-12-09 12:15:00,45.86,45.99,45.86,45.99,8100.0,29.0087,29.0909,29.0087,29.0909,8100.0
2013-12-09 12:20:00,46.0,46.05,45.98,46.02,10500.0,29.0973,29.1289,29.0846,29.1099,10500.0
2013-12-09 12:25:00,46.01,46.04,45.95,46.02,7800.0,29.1036,29.1226,29.0656,29.1099,7800.0
2013-12-09 12:30:00,46.02,46.02,45.93,45.94,8400.0,29.1099,29.1099,29.053,29.0593,8400.0
2013-12-09 12:35:00,45.95,46.03,45.92,46.01,19000.0,29.0656,29.1162,29.0466,29.1036,19000.0
2013-12-09 12:40:00,46.04,46.04,45.96,45.96,12200.0,29.1226,29.1226,29.0719,29.0719,12200.0
2013-12-09 12:45:00,45.96,45.99,45.95,45.97,4700.0,29.0719,29.0909,29.0656,29.0783,4700.0
2013-12-09 12:50:00,45.97,45.97,45.9,45.94,9000.0,29.0783,29.0783,29.034,29.0593,9000.0
2013-12-09 12:55:00,45.94,45.96,45.88,45.92,6400.0,29.0593,29.0719,29.0213,29.0466,6400.0
2013-12-09 13:00:00,45.96,45.96,45.9,45.91,9700.0,29.0719,29.0719,29.034,29.0403,9700.0
2013-12-09 13:05:00,45.94,45.94,45.86,45.93,8100.0,29.0593,29.0593,29.0087,29.053,8100.0
2013-12-09 13:10:00,45.92,46.0,45.92,45.96,6000.0,29.0466,29.0973,29.0466,29.0719,6000.0
2013-12-09 13:15:00,45.93,45.97,45.88,45.91,6400.0,29.053,29.0783,29.0213,29.0403,6400.0
2013-12-09 13:20:00,45.88,45.98,45.88,45.95,5800.0,29.0213,29.0846,29.0213,29.0656,5800.0
2013-12-09 13:25:00,45.95,45.97,45.9,45.91,9700.0,29.0656,29.0783,29.034,29.0403,9700.0
2013-12-09 13:30:00,45.92,45.96,45.91,45.92,11400.0,29.0466,29.0719,29.0403,29.0466,11400.0
2013-12-09 13:35:00,45.93,45.96,45.85,45.96,11300.0,29.053,29.0719,29.0024,29.0719,11300.0
2013-12-09 13:40:00,45.93,45.93,45.86,45.9,6500.0,29.053,29.053,29.0087,29.034,6500.0
2013-12-09 13:45:00,45.9,45.9,45.81,45.84,10800.0,29.034,29.034,28.9771,28.996,10800.0
2013-12-09 13:50:00,45.81,45.86,45.81,45.83,10600.0,28.9771,29.0087,28.9771,28.9897,10600.0
2013-12-09 13:55:00,45.84,45.84,45.75,45.77,10300.0,28.996,28.996,28.9391,28.9518,10300.0
2013-12-09 14:00:00,45.79,45.82,45.77,45.82,6800.0,28.9644,28.9834,28.9518,28.9834,6800.0
2013-12-09 14:05:00,45.82,45.82,45.71,45.79,14400.0,28.9834,28.9834,28.9138,28.9644,14400.0
2013-12-09 14:10:00,45.79,45.81,45.77,45.77,14000.0,28.9644,28.9771,28.9518,28.9518,14000.0
2013-12-09 14:15:00,45.77,45.8,45.75,45.75,10100.0,28.9518,28.9707,28.9391,28.9391,10100.0
2013-12-09 14:20:00,45.74,45.74,45.67,45.67,8100.0,28.9328,28.9328,28.8885,28.8885,8100.0
2013-12-09 14:25:00,45.67,45.71,45.66,45.7,10600.0,28.8885,28.9138,28.8822,28.9075,10600.0
2013-12-09 14:30:00,45.7,45.73,45.67,45.67,66400.0,28.9075,28.9265,28.8885,28.8885,66400.0
2013-12-09 14:35:00,45.67,45.68,45.63,45.65,13500.0,28.8885,28.8948,28.8632,28.8759,13500.0
2013-12-09 14:40:00,45.63,45.66,45.61,45.64,16500.0,28.8632,28.8822,28.8506,28.8695,16500.0
2013-12-09 14:45:00,45.64,45.65,45.6,45.65,15600.0,28.8695,28.8759,28.8442,28.8759,15600.0
2013-12-09 14:50:00,45.66,45.69,45.62,45.62,12900.0,28.8822,28.9012,28.8569,28.8569,12900.0
2013-12-09 14:55:00,45.63,45.63,45.52,45.53,23100.0,28.8632,28.8632,28.7936,28.8,23100.0
2013-12-09 15:00:00,45.52,45.55,45.48,45.5,42400.0,28.7936,28.8126,28.7683,28.781,42400.0
2013-12-09 15:05:00,45.52,45.62,45.46,45.62,36600.0,28.7936,28.8569,28.7557,28.8569,36600.0
2013-12-09 15:10:00,45.6,45.64,45.55,45.56,23200.0,28.8442,28.8695,28.8126,28.8189,23200.0
2013-12-09 15:15:00,45.55,45.57,45.5,45.51,26000.0,28.8126,28.8253,28.781,28.7873,26000.0
2013-12-09 15:20:00,45.51,45.54,45.5,45.51,27900.0,28.7873,28.8063,28.781,28.7873,27900.0
2013-12-09 15:25:00,45.5,45.56,45.5,45.52,31900.0,28.781,28.8189,28.781,28.7936,31900.0
2013-12-09 15:30:00,45.52,45.58,45.52,45.55,37900.0,28.7936,28.8316,28.7936,28.8126,37900.0
2013-12-09 15:35:00,45.55,45.6,45.53,45.57,33300.0,28.8126,28.8442,28.8,28.8253,33300.0
2013-12-09 15:40:00,45.56,45.61,45.54,45.61,58000.0,28.8189,28.8506,28.8063,28.8506,58000.0
2013-12-09 15:45:00,45.62,45.69,45.58,45.59,86300.0,28.8569,28.9012,28.8316,28.8379,86300.0
2013-12-09 15:50:00,45.59,45.59,45.54,45.57,88900.0,28.8379,28.8379,28.8063,28.8253,88900.0
2013-12-09 15:55:00,45.57,45.63,45.54,45.62,97900.0,28.8253,28.8632,28.8063,28.8569,97900.0
2013-12-10 09:30:00,45.6,45.77,45.53,45.74,31000.0,28.8442,28.9518,28.8,28.9328,31000.0
2013-12-10 09:35:00,45.77,45.98,45.77,45.93,14200.0,28.9518,29.0846,28.9518,29.053,14200.0
2013-12-10 09:40:00,45.89,45.93,45.71,45.72,8500.0,29.0277,29.053,28.9138,28.9201,8500.0
2013-12-10 09:45:00,45.74,45.91,45.74,45.9,26900.0,28.9328,29.0403,28.9328,29.034,26900.0
2013-12-10 09:50:00,45.91,45.98,45.83,45.83,19400.0,29.0403,29.0846,28.9897,28.9897,19400.0
2013-12-10 09:55:00,45.82,45.87,45.78,45.78,12500.0,28.9834,29.015,28.9581,28.9581,12500.0
2013-12-10 10:00:00,45.8,45.81,45.51,45.51,19700.0,28.9707,28.9771,28.7873,28.7873,19700.0
2013-12-10 10:05:00,45.5,45.65,45.5,45.65,13500.0,28.781,28.8759,28.781,28.8759,13500.0
2013-12-10 10:10:00,45.63,45.7,45.62,45.66,20700.0,28.8632,28.9075,28.8569,28.8822,20700.0
2013-12-10 10:15:00,45.67,45.77,45.66,45.75,16400.0,28.8885,28.9518,28.8822,28.9391,16400.0
2013-12-10 10:20:00,45.74,45.78,45.65,45.78,40500.0,28.9328,28.9581,28.8759,28.9581,40500.0
2013-12-10 10:25:00,45.78,45.87,45.75,45.79,24300.0,28.9581,29.015,28.9391,28.9644,24300.0
2013-12-10 10:30:00,45.77,45.85,45.74,45.77,28400.0,28.9518,29.0024,28.9328,28.9518,28400.0
2013-12-10 10:35:00,45.8,46.0,45.8,46.0,13600.0,28.9707,29.0973,28.9707,29.0973,13600.0
2013-12-10 10:40:00,46.0,46.09,45.97,45.98,25100.0,29.0973,29.1542,29.0783,29.0846,25100.0
2013-12-10 10:45:00,46.0,46.05,45.99,46.02,27300.0,29.0973,29.1289,29.0909,29.1099,27300.0
2013-12-10 10:50:00,46.02,46.04,45.96,45.97,15100.0,29.1099,29.1226,29.0719,29.0783,15100.0
2013-12-10 10:55:00,45.97,46.02,45.96,46.02,16100.0,29.0783,29.1099,29.0719,29.1099,16100.0
2013-12-10 11:00:00,46.0,46.01,45.96,45.99,13500.0,29.0973,29.1036,29.0719,29.0909,13500.0
2013-12-10 11:05:00,45.97,45.98,45.91,45.92,11900.0,29.0783,29.0846,29.0403,29.0466,11900.0
2013-12-10 11:10:00,45.93,45.97,45.9,45.96,17400.0,29.053,29.0783,29.034,29.0719,17400.0
2013-12-10 11:15:00,45.96,45.97,45.91,45.94,11300.0,29.0719,29.0783,29.0403,29.0593,11300.0
2013-12-10 11:20:00,45.95,45.96,45.89,45.91,18400.0,29.0656,29.0719,29.0277,29.0403,18400.0
2013-12-10 11:25:00,45.91,46.02,45.91,45.98,20100.0,29.0403,29.1099,29.0403,29.0846,20100.0
2013-12-10 11:30:00,45.99,46.0,45.88,45.89,10400.0,29.0909,29.0973,29.0213,29.0277,10400.0
2013-12-10 11:35:00,45.88,46.3,45.88,46.27,40100.0,29.0213,29.287,29.0213,29.268,40100.0
2013-12-10 11:40:00,46.3,46.47,46.28,46.36,31500.0,29.287,29.3945,29.2744,29.325,31500.0
2013-12-10 11:45:00,46.36,46.41,46.35,46.4,14500.0,29.325,29.3566,29.3186,29.3503,14500.0
2013-12-10 11:50:00,46.4,46.47,46.39,46.42,23800.0,29.3503,29.3945,29.3439,29.3629,23800.0
2013-12-10 11:55:00,46.42,46.65,46.42,46.65,15300.0,29.3629,29.5084,29.3629,29.5084,15300.0
2013-12-10 12:00:00,46.66,46.66,46.46,46.53,10000.0,29.5147,29.5147,29.3882,29.4325,10000.0
2013-12-10 12:05:00,46.52,46.61,46.52,46.52,7300.0,29.4262,29.4831,29.4262,29.4262,7300.0
2013-12-10 12:10:00,46.54,46.54,46.48,46.52,7500.0,29.4388,29.4388,29.4009,29.4262,7500.0
2013-12-10 12:15:00,46.53,46.63,46.52,46.6,15100.0,29.4325,29.4958,29.4262,29.4768,15100.0
2013-12-10 12:20:00,46.6,46.74,46.57,46.71,11800.0,29.4768,29.5653,29.4578,29.5464,11800.0
2013-12-10 12:25:00,46.71,46.75,46.65,46.7,29600.0,29.5464,29.5717,29.5084,29.54,29600.0
2013-12-10 12:30:00,46.7,46.7,46.64,46.69,12000.0,29.54,29.54,29.5021,29.5337,12000.0
2013-12-10 12:35:00,46.67,46.87,46.67,46.85,10500.0,29.5211,29.6476,29.5211,29.6349,10500.0
2013-12-10 12:40:00,46.89,46.89,46.66,46.75,22000.0,29.6602,29.6602,29.5147,29.5717,22000.0
2013-12-10 12:45:00,46.76,46.79,46.71,46.79,7300.0,29.578,29.597,29.5464,29.597,7300.0
2013-12-10 12:50:00,46.75,46.93,46.75,46.93,11400.0,29.5717,29.6855,29.5717,29.6855,11400.0
2013-12-10 12:55:00,46.92,47.1,46.89,47.02,17000.0,29.6792,29.7931,29.6602,29.7425,17000.0
2013-12-10 13:00:00,47.01,47.01,46.89,46.91,10000.0,29.7361,29.7361,29.6602,29.6729,10000.0
2013-12-10 13:05:00,46.95,46.98,46.79,46.82,6300.0,29.6982,29.7171,29.597,29.6159,6300.0
2013-12-10 13:10:00,46.79,46.84,46.75,46.78,11400.0,29.597,29.6286,29.5717,29.5906,11400.0
2013-12-10 13:15:00,46.78,46.87,46.75,46.8,6800.0,29.5906,29.6476,29.5717,29.6033,6800.0
2013-12-10 13:20:00,46.8,46.91,46.8,46.89,9000.0,29.6033,29.6729,29.6033,29.6602,9000.0
2013-12-10 13:25:00,46.88,46.94,46.79,46.82,13000.0,29.6539,29.6918,29.597,29.6159,13000.0
2013-12-10 13:30:00,46.83,46.92,46.83,46.92,12300.0,29.6223,29.6792,29.6223,29.6792,12300.0
2013-12-10 13:35:00,46.9,46.92,46.8,46.85,7800.0,29.6665,29.6792,29.6033,29.6349,7800.0
2013-12-10 13:40:00,46.82,46.88,46.75,46.86,10500.0,29.6159,29.6539,29.5717,29.6412,10500.0
2013-12-10 13:45:00,46.86,46.91,46.83,46.89,8100.0,29.6412,29.6729,29.6223,29.6602,8100.0
2013-12-10 13:50:00,46.87,46.87,46.75,46.78,9000.0,29.6476,29.6476,29.5717,29.5906,9000.0
2013-12-10 13:55:00,46.77,46.85,46.73,46.82,10200.0,29.5843,29.6349,29.559,29.6159,10200.0
2013-12-10 14:00:00,46.85,46.85,46.71,46.78,14300.0,29.6349,29.6349,29.5464,29.5906,14300.0
2013-12-10 14:05:00,46.77,46.89,46.77,46.88,10600.0,29.5843,29.6602,29.5843,29.6539,10600.0
2013-12-10 14:10:00,46.89,46.9,46.87,46.87,9100.0,29.6602,29.6665,29.6476,29.6476,9100.0
2013-12-10 14:15:00,46.88,46.89,46.85,46.87,10900.0,29.6539,29.6602,29.6349,29.6476,10900.0
2013-12-10 14:20:00,46.86,46.88,46.77,46.81,13600.0,29.6412,29.6539,29.5843,29.6096,13600.0
2013-12-10 14:25:00,46.83,46.84,46.78,46.84,10500.0,29.6223,29.6286,29.5906,29.6286,10500.0
2013-12-10 14:30:00,46.83,46.83,46.75,46.81,11000.0,29.6223,29.6223,29.5717,29.6096,11000.0
2013-12-10 14:35:00,46.81,46.84,46.79,46.8,13900.0,29.6096,29.6286,29.597,29.6033,13900.0
2013-12-10 14:40:00,46.8,46.84,46.75,46.76,6700.0,29.6033,29.6286,29.5717,29.578,6700.0
2013-12-10 14:45:00,46.77,46.84,46.74,46.78,13700.0,29.5843,29.6286,29.5653,29.5906,13700.0
2013-12-10 14:50:00,46.78,46.84,46.72,46.78,20800.0,29.5906,29.6286,29.5527,29.5906,20800.0
2013-12-10 14:55:00,46.76,46.76,46.66,46.69,294100.0,29.578,29.578,29.5147,29.5337,294100.0
2013-12-10 15:00:00,46.69,46.73,46.66,46.67,32900.0,29.5337,29.559,29.5147,29.5211,32900.0
2013-12-10 15:05:00,46.68,46.7,46.59,46.6,33700.0,29.5274,29.54,29.4705,29.4768,33700.0
2013-12-10 15:10:00,46.6,46.71,46.59,46.66,20300.0,29.4768,29.5464,29.4705,29.5147,20300.0
2013-12-10 15:15:00,46.66,46.72,46.66,46.7,11100.0,29.5147,29.5527,29.5147,29.54,11100.0
2013-12-10 15:20:00,46.7,46.83,46.68,46.71,25500.0,29.54,29.6223,29.5274,29.5464,25500.0
2013-12-10 15:25:00,46.71,46.82,46.7,46.79,17500.0,29.5464,29.6159,29.54,29.597,17500.0
2013-12-10 15:30:00,46.77,46.82,46.7,46.8,13500.0,29.5843,29.6159,29.54,29.6033,13500.0
2013-12-10 15:35:00,46.81,46.81,46.66,46.76,29700.0,29.6096,29.6096,29.5147,29.578,29700.0
2013-12-10 15:40:00,46.76,46.84,46.75,46.84,40800.0,29.578,29.6286,29.5717,29.6286,40800.0
2013-12-10 15:45:00,46.83,46.84,46.7,46.7,74400.0,29.6223,29.6286,29.54,29.54,74400.0
2013-12-10 15:50:00,46.7,46.9,46.7,46.9,127200.0,29.54,29.6665,29.54,29.6665,127200.0
2013-12-10 15:55:00,46.89,46.94,46.72,46.75,119600.0,29.6602,29.6918,29.5527,29.5717,119600.0
2013-12-11 09:30:00,46.05,46.26,45.86,45.86,70400.0,29.6284,29.7636,29.5062,29.5062,70400.0
2013-12-11 09:35:00,45.81,45.82,45.25,45.38,50800.0,29.474,29.4805,29.1137,29.1974,50800.0
2013-12-11 09:40:00,45.38,45.53,45.38,45.53,20700.0,29.1974,29.2939,29.1974,29.2939,20700.0
2013-12-11 09:45:00,45.44,45.49,45.25,45.37,26700.0,29.236,29.2681,29.1137,29.1909,26700.0
2013-12-11 09:50:00,45.38,45.55,45.26,45.52,15000.0,29.1974,29.3068,29.1202,29.2874,15000.0
2013-12-11 09:55:00,45.51,45.8,45.45,45.69,13900.0,29.281,29.4676,29.2424,29.3968,13900.0
2013-12-11 10:00:00,45.77,45.9,45.69,45.85,14700.0,29.4483,29.5319,29.3968,29.4998,14700.0
2013-12-11 10:05:00,45.85,46.1,45.81,45.96,19200.0,29.4998,29.6606,29.474,29.5705,19200.0
2013-12-11 10:10:00,45.96,46.02,45.62,45.62,30500.0,29.5705,29.6091,29.3518,29.3518,30500.0
2013-12-11 10:15:00,45.66,46.04,45.66,46.04,11400.0,29.3775,29.622,29.3775,29.622,11400.0
2013-12-11 10:20:00,46.04,46.04,45.8,45.81,27600.0,29.622,29.622,29.4676,29.474,27600.0
2013-12-11 10:25:00,45.84,45.94,45.78,45.84,16100.0,29.4933,29.5577,29.4547,29.4933,16100.0
2013-12-11 10:30:00,45.84,45.88,45.65,45.77,23300.0,29.4933,29.5191,29.3711,29.4483,23300.0
2013-12-11 10:35:00,45.73,45.89,45.73,45.79,8300.0,29.4226,29.5255,29.4226,29.4612,8300.0
2013-12-11 10:40:00,45.8,45.86,45.65,45.71,13800.0,29.4676,29.5062,29.3711,29.4097,13800.0
2013-12-11 10:45:00,45.68,45.83,45.68,45.73,13000.0,29.3904,29.4869,29.3904,29.4226,13000.0
2013-12-11 10:50:00,45.73,45.82,45.73,45.75,12500.0,29.4226,29.4805,29.4226,29.4354,12500.0
2013-12-11 10:55:00,45.76,45.88,45.72,45.86,9600.0,29.4419,29.5191,29.4161,29.5062,9600.0
2013-12-11 11:00:00,45.85,45.86,45.7,45.83,15700.0,29.4998,29.5062,29.4033,29.4869,15700.0
2013-12-11 11:05:00,45.78,45.85,45.78,45.8,11400.0,29.4547,29.4998,29.4547,29.4676,11400.0
2013-12-11 11:10:00,45.83,45.88,45.78,45.86,14700.0,29.4869,29.5191,29.4547,29.5062,14700.0
2013-12-11 11:15:00,45.86,45.86,45.63,45.69,28100.0,29.5062,29.5062,29.3582,29.3968,28100.0
2013-12-11 11:20:00,45.69,45.75,45.66,45.72,14300.0,29.3968,29.4354,29.3775,29.4161,14300.0
2013-12-11 11:25:00,45.72,45.86,45.72,45.78,10500.0,29.4161,29.5062,29.4161,29.4547,10500.0
2013-12-11 11:30:00,45.78,45.78,45.71,45.74,11600.0,29.4547,29.4547,29.4097,29.429,11600.0
2013-12-11 11:35:00,45.75,45.77,45.7,45.7,19500.0,29.4354,29.4483,29.4033,29.4033,19500.0
2013-12-11 11:40:00,45.72,45.76,45.7,45.74,16200.0,29.4161,29.4419,29.4033,29.429,16200.0
2013-12-11 11:45:00,45.73,45.91,45.72,45.91,15800.0,29.4226,29.5384,29.4161,29.5384,15800.0
2013-12-11 11:50:00,45.9,45.92,45.83,45.83,11500.0,29.5319,29.5448,29.4869,29.4869,11500.0
2013-12-11 11:55:00,45.86,45.87,45.81,45.87,13200.0,29.5062,29.5126,29.474,29.5126,13200.0
2013-12-11 12:00:00,45.88,45.88,45.71,45.74,22900.0,29.5191,29.5191,29.4097,29.429,22900.0
2013-12-11 12:05:00,45.76,45.78,45.68,45.73,17400.0,29.4419,29.4547,29.3904,29.4226,17400.0
2013-12-11 12:10:00,45.72,45.8,45.7,45.73,19500.0,29.4161,29.4676,29.4033,29.4226,19500.0
2013-12-11 12:15:00,45.71,45.77,45.7,45.77,14500.0,29.4097,29.4483,29.4033,29.4483,14500.0
2013-12-11 12:20:00,45.77,45.78,45.72,45.74,15900.0,29.4483,29.4547,29.4161,29.429,15900.0
2013-12-11 12:25:00,45.75,45.81,45.74,45.79,13200.0,29.4354,29.474,29.429,29.4612,13200.0
2013-12-11 12:30:00,45.79,45.85,45.73,45.8,18300.0,29.4612,29.4998,29.4226,29.4676,18300.0
2013-12-11 12:35:00,45.8,45.8,45.74,45.76,12600.0,29.4676,29.4676,29.429,29.4419,12600.0
2013-12-11 12:40:00,45.74,45.78,45.71,45.73,11600.0,29.429,29.4547,29.4097,29.4226,11600.0
2013-12-11 12:45:00,45.73,45.75,45.68,45.72,12300.0,29.4226,29.4354,29.3904,29.4161,12300.0
2013-12-11 12:50:00,45.73,45.8,45.7,45.78,11400.0,29.4226,29.4676,29.4033,29.4547,11400.0
2013-12-11 12:55:00,45.78,45.8,45.74,45.76,8900.0,29.4547,29.4676,29.429,29.4419,8900.0
2013-12-11 13:00:00,45.76,45.77,45.72,45.77,12600.0,29.4419,29.4483,29.4161,29.4483,12600.0
2013-12-11 13:05:00,45.75,45.78,45.72,45.78,11900.0,29.4354,29.4547,29.4161,29.4547,11900.0
2013-12-11 13:10:00,45.78,45.81,45.76,45.76,4700.0,29.4547,29.474,29.4419,29.4419,4700.0
2013-12-11 13:15:00,45.79,45.8,45.72,45.73,5300.0,29.4612,29.4676,29.4161,29.4226,5300.0
2013-12-11 13:20:00,45.75,45.75,45.68,45.71,17100.0,29.4354,29.4354,29.3904,29.4097,17100.0
2013-12-11 13:25:00,45.71,45.73,45.7,45.73,10000.0,29.4097,29.4226,29.4033,29.4226,10000.0
2013-12-11 13:30:00,45.72,45.73,45.59,45.62,22400.0,29.4161,29.4226,29.3325,29.3518,22400.0
2013-12-11 13:35:00,45.62,45.69,45.62,45.69,15600.0,29.3518,29.3968,29.3518,29.3968,15600.0
2013-12-11 13:40:00,45.68,45.82,45.67,45.82,11900.0,29.3904,29.4805,29.384,29.4805,11900.0
2013-12-11 13:45:00,45.8,45.81,45.71,45.77,14800.0,29.4676,29.474,29.4097,29.4483,14800.0
2013-12-11 13:50:00,45.76,45.79,45.73,45.76,12500.0,29.4419,29.4612,29.4226,29.4419,12500.0
2013-12-11 13:55:00,45.76,45.78,45.75,45.77,9500.0,29.4419,29.4547,29.4354,29.4483,9500.0
2013-12-11 14:00:00,45.78,45.78,45.6,45.6,16300.0,29.4547,29.4547,29.3389,29.3389,16300.0
2013-12-11 14:05:00,45.63,45.64,45.54,45.54,17000.0,29.3582,29.3647,29.3003,29.3003,17000.0
2013-12-11 14:10:00,45.53,45.54,45.42,45.45,25700.0,29.2939,29.3003,29.2231,29.2424,25700.0
2013-12-11 14:15:00,45.46,45.52,45.43,45.5,27400.0,29.2488,29.2874,29.2295,29.2746,27400.0
2013-12-11 14:20:00,45.49,45.51,45.45,45.5,17400.0,29.2681,29.281,29.2424,29.2746,17400.0
2013-12-11 14:25:00,45.48,45.52,45.47,45.52,11100.0,29.2617,29.2874,29.2553,29.2874,11100.0
2013-12-11 14:30:00,45.52,45.55,45.44,45.48,29500.0,29.2874,29.3068,29.236,29.2617,29500.0
2013-12-11 14:35:00,45.47,45.49,45.35,45.36,18800.0,29.2553,29.2681,29.1781,29.1845,18800.0
2013-12-11 14:40:00,45.36,45.36,45.15,45.15,66200.0,29.1845,29.1845,29.0494,29.0494,66200.0
2013-12-11 14:45:00,45.16,45.33,45.15,45.33,27300.0,29.0558,29.1652,29.0494,29.1652,27300.0
2013-12-11 14:50:00,45.34,45.49,45.34,45.45,31700.0,29.1716,29.2681,29.1716,29.2424,31700.0
2013-12-11 14:55:00,45.46,45.54,45.44,45.53,22800.0,29.2488,29.3003,29.236,29.2939,22800.0
2013-12-11 15:00:00,45.54,45.66,45.41,45.52,24900.0,29.3003,29.3775,29.2167,29.2874,24900.0
2013-12-11 15:05:00,45.53,45.56,45.5,45.51,13600.0,29.2939,29.3132,29.2746,29.281,13600.0
2013-12-11 15:10:00,45.51,45.58,45.47,45.51,19600.0,29.281,29.3261,29.2553,29.281,19600.0
2013-12-11 15:15:00,45.52,45.58,45.43,45.52,21800.0,29.2874,29.3261,29.2295,29.2874,21800.0
2013-12-11 15:20:00,45.52,45.56,45.51,45.53,25700.0,29.2874,29.3132,29.281,29.2939,25700.0
2013-12-11 15:25:00,45.53,45.58,45.49,45.56,26600.0,29.2939,29.3261,29.2681,29.3132,26600.0
2013-12-11 15:30:00,45.56,45.61,45.47,45.54,34200.0,29.3132,29.3454,29.2553,29.3003,34200.0
2013-12-11 15:35:00,45.55,45.57,45.46,45.52,34000.0,29.3068,29.3196,29.2488,29.2874,34000.0
2013-12-11 15:40:00,45.53,45.63,45.5,45.51,44700.0,29.2939,29.3582,29.2746,29.281,44700.0
2013-12-11 15:45:00,45.53,45.66,45.39,45.51,84400.0,29.2939,29.3775,29.2038,29.281,84400.0
2013-12-11 15:50:00,45.52,45.54,45.3,45.31,90200.0,29.2874,29.3003,29.1459,29.1523,90200.0
2013-12-11 15:55:00,45.31,45.51,45.29,45.47,108400.0,29.1523,29.281,29.1395,29.2553,108400.0
2013-12-12 09:30:00,45.34,45.39,45.15,45.23,18400.0,29.1716,29.2038,29.0494,29.1009,18400.0
2013-12-12 09:35:00,45.23,45.35,45.18,45.26,11400.0,29.1009,29.1781,29.0687,29.1202,11400.0
2013-12-12 09:40:00,45.24,45.3,45.13,45.15,8900.0,29.1073,29.1459,29.0365,29.0494,8900.0
2013-12-12 09:45:00,45.16,45.16,45.01,45.01,12400.0,29.0558,29.0558,28.9593,28.9593,12400.0
2013-12-12 09:50:00,45.05,45.29,45.03,45.28,22900.0,28.9851,29.1395,28.9722,29.133,22900.0
2013-12-12 09:55:00,45.28,45.4,45.21,45.21,12800.0,29.133,29.2102,29.088,29.088,12800.0
2013-12-12 10:00:00,45.19,45.26,45.07,45.18,13500.0,29.0751,29.1202,28.9979,29.0687,13500.0
2013-12-12 10:05:00,45.21,45.21,45.05,45.12,18000.0,29.088,29.088,28.9851,29.0301,18000.0
2013-12-12 10:10:00,45.08,45.12,44.98,45.01,12700.0,29.0044,29.0301,28.94,28.9593,12700.0
2013-12-12 10:15:00,44.98,45.01,44.89,44.89,27300.0,28.94,28.9593,28.8821,28.8821,27300.0
2013-12-12 10:20:00,44.89,44.94,44.64,44.72,41100.0,28.8821,28.9143,28.7213,28.7727,41100.0
2013-12-12 10:25:00,44.65,44.7,44.37,44.52,102000.0,28.7277,28.7599,28.5475,28.6441,102000.0
2013-12-12 10:30:00,44.53,44.55,44.44,44.44,22500.0,28.6505,28.6634,28.5926,28.5926,22500.0
2013-12-12 10:35:00,44.47,44.67,44.47,44.64,36000.0,28.6119,28.7406,28.6119,28.7213,36000.0
2013-12-12 10:40:00,44.64,44.66,44.5,44.65,19900.0,28.7213,28.7341,28.6312,28.7277,19900.0
2013-12-12 10:45:00,44.66,44.84,44.66,44.8,7300.0,28.7341,28.8499,28.7341,28.8242,7300.0
2013-12-12 10:50:00,44.8,44.85,44.75,44.79,8000.0,28.8242,28.8564,28.792,28.8178,8000.0
2013-12-12 10:55:00,44.78,44.8,44.68,44.73,12800.0,28.8113,28.8242,28.747,28.7792,12800.0
2013-12-12 11:00:00,44.72,44.85,44.72,44.85,17000.0,28.7727,28.8564,28.7727,28.8564,17000.0
2013-12-12 11:05:00,44.88,44.95,44.84,44.89,10100.0,28.8757,28.9207,28.8499,28.8821,10100.0
2013-12-12 11:10:00,44.9,44.9,44.74,44.79,16100.0,28.8885,28.8885,28.7856,28.8178,16100.0
2013-12-12 11:15:00,44.78,44.79,44.69,44.7,15100.0,28.8113,28.8178,28.7534,28.7599,15100.0
2013-12-12 11:20:00,44.71,44.71,44.63,44.63,11100.0,28.7663,28.7663,28.7148,28.7148,11100.0
2013-12-12 11:25:00,44.61,44.66,44.6,44.66,21400.0,28.702,28.7341,28.6955,28.7341,21400.0
2013-12-12 11:30:00,44.65,44.73,44.63,44.68,14500.0,28.7277,28.7792,28.7148,28.747,14500.0
2013-12-12 11:35:00,44.66,44.73,44.66,44.73,14800.0,28.7341,28.7792,28.7341,28.7792,14800.0
2013-12-12 11:40:00,44.73,44.75,44.63,44.64,10600.0,28.7792,28.792,28.7148,28.7213,10600.0
2013-12-12 11:45:00,44.62,44.73,44.59,44.73,6800.0,28.7084,28.7792,28.6891,28.7792,6800.0
2013-12-12 11:50:00,44.72,44.75,44.61,44.75,9700.0,28.7727,28.792,28.702,28.792,9700.0
2013-12-12 11:55:00,44.75,44.78,44.65,44.76,17400.0,28.792,28.8113,28.7277,28.7985,17400.0
2013-12-12 12:00:00,44.77,44.77,44.64,44.75,13500.0,28.8049,28.8049,28.7213,28.792,13500.0
2013-12-12 12:05:00,44.75,44.76,44.7,44.75,14700.0,28.792,28.7985,28.7599,28.792,14700.0
2013-12-12 12:10:00,44.75,44.78,44.73,44.77,9200.0,28.792,28.8113,28.7792,28.8049,9200.0
2013-12-12 12:15:00,44.77,44.84,44.73,44.84,20000.0,28.8049,28.8499,28.7792,28.8499,20000.0
2013-12-12 12:20:00,44.83,44.88,44.77,44.79,12200.0,28.8435,28.8757,28.8049,28.8178,12200.0
2013-12-12 12:25:00,44.79,44.85,44.77,44.84,14900.0,28.8178,28.8564,28.8049,28.8499,14900.0
2013-12-12 12:30:00,44.83,44.92,44.79,44.79,15500.0,28.8435,28.9014,28.8178,28.8178,15500.0
2013-12-12 12:35:00,44.84,44.91,44.83,44.9,7000.0,28.8499,28.895,28.8435,28.8885,7000.0
2013-12-12 12:40:00,44.88,44.94,44.87,44.91,10700.0,28.8757,28.9143,28.8692,28.895,10700.0
2013-12-12 12:45:00,44.91,44.92,44.81,44.88,13400.0,28.895,28.9014,28.8306,28.8757,13400.0
2013-12-12 12:50:00,44.89,44.95,44.81,44.94,8700.0,28.8821,28.9207,28.8306,28.9143,8700.0
2013-12-12 12:55:00,44.94,44.97,44.84,44.94,15300.0,28.9143,28.9336,28.8499,28.9143,15300.0
2013-12-12 13:00:00,44.93,44.93,44.86,44.9,10800.0,28.9078,28.9078,28.8628,28.8885,10800.0
2013-12-12 13:05:00,44.9,44.97,44.88,44.9,14100.0,28.8885,28.9336,28.8757,28.8885,14100.0
2013-12-12 13:10:00,44.91,44.92,44.88,44.91,12200.0,28.895,28.9014,28.8757,28.895,12200.0
2013-12-12 13:15:00,44.9,44.98,44.88,44.98,13100.0,28.8885,28.94,28.8757,28.94,13100.0
2013-12-12 13:20:00,44.98,45.05,44.98,45.03,16800.0,28.94,28.9851,28.94,28.9722,16800.0
2013-12-12 13:25:00,45.03,45.03,45.01,45.03,11200.0,28.9722,28.9722,28.9593,28.9722,11200.0
2013-12-12 13:30:00,45.03,45.15,45.03,45.04,21900.0,28.9722,29.0494,28.9722,28.9786,21900.0
2013-12-12 13:35:00,45.04,45.05,45.0,45.02,13300.0,28.9786,28.9851,28.9529,28.9658,13300.0
2013-12-12 13:40:00,45.02,45.02,45.01,45.01,14400.0,28.9658,28.9658,28.9593,28.9593,14400.0
2013-12-12 13:45:00,45.01,45.1,45.01,45.06,27000.0,28.9593,29.0172,28.9593,28.9915,27000.0
2013-12-12 13:50:00,45.06,45.06,44.99,45.0,9500.0,28.9915,28.9915,28.9464,28.9529,9500.0
2013-12-12 13:55:00,45.0,45.0,44.91,44.91,12800.0,28.9529,28.9529,28.895,28.895,12800.0
2013-12-12 14:00:00,44.91,45.0,44.91,44.98,16200.0,28.895,28.9529,28.895,28.94,16200.0
2013-12-12 14:05:00,44.99,45.05,44.96,45.02,18400.0,28.9464,28.9851,28.9271,28.9658,18400.0
2013-12-12 14:10:00,45.02,45.03,44.94,44.95,14600.0,28.9658,28.9722,28.9143,28.9207,14600.0
2013-12-12 14:15:00,44.96,44.98,44.95,44.98,10900.0,28.9271,28.94,28.9207,28.94,10900.0
2013-12-12 14:20:00,44.97,44.99,44.92,44.95,15600.0,28.9336,28.9464,28.9014,28.9207,15600.0
2013-12-12 14:25:00,44.95,44.95,44.9,44.9,12000.0,28.9207,28.9207,28.8885,28.8885,12000.0
2013-12-12 14:30:00,44.91,45.0,44.91,44.99,23100.0,28.895,28.9529,28.895,28.9464,23100.0
2013-12-12 14:35:00,45.0,45.02,44.97,45.02,26100.0,28.9529,28.9658,28.9336,28.9658,26100.0
2013-12-12 14:40:00,45.02,45.02,44.98,45.0,27100.0,28.9658,28.9658,28.94,28.9529,27100.0
2013-12-12 14:45:00,45.0,45.0,44.97,45.0,38200.0,28.9529,28.9529,28.9336,28.9529,38200.0
2013-12-12 14:50:00,45.0,45.01,44.97,44.98,32600.0,28.9529,28.9593,28.9336,28.94,32600.0
2013-12-12 14:55:00,44.98,45.14,44.98,45.14,23000.0,28.94,29.043,28.94,29.043,23000.0
2013-12-12 15:00:00,45.16,45.16,45.08,45.15,24900.0,29.0558,29.0558,29.0044,29.0494,24900.0
2013-12-12 15:05:00,45.15,45.15,44.97,45.0,33800.0,29.0494,29.0494,28.9336,28.9529,33800.0
2013-12-12 15:10:00,45.02,45.03,44.97,44.98,20200.0,28.9658,28.9722,28.9336,28.94,20200.0
2013-12-12 15:15:00,44.98,45.01,44.98,45.0,18000.0,28.94,28.9593,28.94,28.9529,18000.0
2013-12-12 15:20:00,45.0,45.01,45.0,45.01,17300.0,28.9529,28.9593,28.9529,28.9593,17300.0
2013-12-12 15:25:00,45.01,45.08,44.99,44.99,32700.0,28.9593,29.0044,28.9464,28.9464,32700.0
2013-12-12 15:30:00,44.99,45.03,44.96,45.0,26100.0,28.9464,28.9722,28.9271,28.9529,26100.0
2013-12-12 15:35:00,45.0,45.0,44.88,44.95,25800.0,28.9529,28.9529,28.8757,28.9207,25800.0
2013-12-12 15:40:00,44.96,44.97,44.8,44.8,56700.0,28.9271,28.9336,28.8242,28.8242,56700.0
2013-12-12 15:45:00,44.8,44.81,44.68,44.69,67500.0,28.8242,28.8306,28.747,28.7534,67500.0
2013-12-12 15:50:00,44.69,44.73,44.6,44.61,62800.0,28.7534,28.7792,28.6955,28.702,62800.0
2013-12-12 15:55:00,44.61,44.7,44.56,44.62,115600.0,28.702,28.7599,28.6698,28.7084,115600.0
2013-12-13 09:30:00,44.78,45.34,44.56,45.27,34900.0,28.8113,29.1716,28.6698,29.1266,34900.0
2013-12-13 09:35:00,45.39,45.51,44.84,44.84,24200.0,29.2038,29.281,28.8499,28.8499,24200.0
2013-12-13 09:40:00,44.89,44.93,44.54,44.93,20700.0,28.8821,28.9078,28.6569,28.9078,20700.0
2013-12-13 09:45:00,44.86,44.97,44.77,44.97,7900.0,28.8628,28.9336,28.8049,28.9336,7900.0
2013-12-13 09:50:00,44.98,45.0,44.66,44.74,19700.0,28.94,28.9529,28.7341,28.7856,19700.0
2013-12-13 09:55:00,44.75,44.84,44.55,44.55,9600.0,28.792,28.8499,28.6634,28.6634,9600.0
2013-12-13 10:00:00,44.62,44.71,44.41,44.55,14800.0,28.7084,28.7663,28.5733,28.6634,14800.0
2013-12-13 10:05:00,44.61,44.67,44.48,44.59,15700.0,28.702,28.7406,28.6183,28.6891,15700.0
2013-12-13 10:10:00,44.59,44.67,44.57,44.63,4900.0,28.6891,28.7406,28.6762,28.7148,4900.0
2013-12-13 10:15:00,44.61,44.64,44.51,44.51,4400.0,28.702,28.7213,28.6376,28.6376,4400.0
2013-12-13 10:20:00,44.53,44.69,44.52,44.67,6200.0,28.6505,28.7534,28.6441,28.7406,6200.0
2013-12-13 10:25:00,44.61,44.76,44.61,44.66,3600.0,28.702,28.7985,28.702,28.7341,3600.0
2013-12-13 10:30:00,44.69,44.86,44.66,44.86,11900.0,28.7534,28.8628,28.7341,28.8628,11900.0
2013-12-13 10:35:00,44.86,44.86,44.8,44.8,9400.0,28.8628,28.8628,28.8242,28.8242,9400.0
2013-12-13 10:40:00,44.8,44.91,44.78,44.87,7200.0,28.8242,28.895,28.8113,28.8692,7200.0
2013-12-13 10:45:00,44.92,44.97,44.91,44.91,6200.0,28.9014,28.9336,28.895,28.895,6200.0
2013-12-13 10:50:00,44.95,44.98,44.89,44.98,4400.0,28.9207,28.94,28.8821,28.94,4400.0
2013-12-13 10:55:00,44.95,44.95,44.84,44.85,7300.0,28.9207,28.9207,28.8499,28.8564,7300.0
2013-12-13 11:00:00,44.85,44.9,44.78,44.78,9600.0,28.8564,28.8885,28.8113,28.8113,9600.0
2013-12-13 11:05:00,44.82,44.82,44.78,44.8,10700.0,28.8371,28.8371,28.8113,28.8242,10700.0
2013-12-13 11:10:00,44.79,44.85,44.66,44.82,23400.0,28.8178,28.8564,28.7341,28.8371,23400.0
2013-12-13 11:15:00,44.75,44.87,44.73,44.83,11600.0,28.792,28.8692,28.7792,28.8435,11600.0
2013-12-13 11:20:00,44.82,44.91,44.73,44.82,13100.0,28.8371,28.895,28.7792,28.8371,13100.0
2013-12-13 11:25:00,44.81,44.84,44.73,44.79,13400.0,28.8306,28.8499,28.7792,28.8178,13400.0
2013-12-13 11:30:00,44.79,44.83,44.73,44.79,13100.0,28.8178,28.8435,28.7792,28.8178,13100.0
2013-12-13 11:35:00,44.79,44.85,44.75,44.85,11700.0,28.8178,28.8564,28.792,28.8564,11700.0
2013-12-13 11:40:00,44.85,44.87,44.82,44.82,17800.0,28.8564,28.8692,28.8371,28.8371,17800.0
2013-12-13 11:45:00,44.84,44.89,44.79,44.83,13500.0,28.8499,28.8821,28.8178,28.8435,13500.0
2013-12-13 11:50:00,44.86,44.93,44.82,44.82,8800.0,28.8628,28.9078,28.8371,28.8371,8800.0
2013-12-13 11:55:00,44.87,44.87,44.78,44.84,8900.0,28.8692,28.8692,28.8113,28.8499,8900.0
2013-12-13 12:00:00,44.86,44.91,44.85,44.87,5700.0,28.8628,28.895,28.8564,28.8692,5700.0
2013-12-13 12:05:00,44.86,44.87,44.83,44.86,11700.0,28.8628,28.8692,28.8435,28.8628,11700.0
2013-12-13 12:10:00,44.87,44.93,44.85,44.88,6600.0,28.8692,28.9078,28.8564,28.8757,6600.0
2013-12-13 12:15:00,44.87,44.9,44.81,44.82,10100.0,28.8692,28.8885,28.8306,28.8371,10100.0
2013-12-13 12:20:00,44.81,44.94,44.81,44.85,14900.0,28.8306,28.9143,28.8306,28.8564,14900.0
2013-12-13 12:25:00,44.86,44.89,44.79,44.86,15900.0,28.8628,28.8821,28.8178,28.8628,15900.0
2013-12-13 12:30:00,44.83,44.83,44.76,44.79,8000.0,28.8435,28.8435,28.7985,28.8178,8000.0
2013-12-13 12:35:00,44.75,44.78,44.75,44.75,6300.0,28.792,28.8113,28.792,28.792,6300.0
2013-12-13 12:40:00,44.75,44.81,44.75,44.81,7100.0,28.792,28.8306,28.792,28.8306,7100.0
2013-12-13 12:45:00,44.79,44.79,44.73,44.74,5100.0,28.8178,28.8178,28.7792,28.7856,5100.0
2013-12-13 12:50:00,44.74,44.75,44.7,44.74,23900.0,28.7856,28.792,28.7599,28.7856,23900.0
2013-12-13 12:55:00,44.75,44.79,44.73,44.77,21200.0,28.792,28.8178,28.7792,28.8049,21200.0
2013-12-13 13:00:00,44.79,44.82,44.7,44.75,23900.0,28.8178,28.8371,28.7599,28.792,23900.0
2013-12-13 13:05:00,44.78,44.8,44.74,44.8,6600.0,28.8113,28.8242,28.7856,28.8242,6600.0
2013-12-13 13:10:00,44.79,44.79,44.75,44.76,15300.0,28.8178,28.8178,28.792,28.7985,15300.0
2013-12-13 13:15:00,44.79,44.8,44.74,44.75,13100.0,28.8178,28.8242,28.7856,28.792,13100.0
2013-12-13 13:20:00,44.75,44.8,44.75,44.78,16300.0,28.792,28.8242,28.792,28.8113,16300.0
2013-12-13 13:25:00,44.79,44.8,44.76,44.77,11200.0,28.8178,28.8242,28.7985,28.8049,11200.0
2013-12-13 13:30:00,44.79,44.81,44.77,44.81,9600.0,28.8178,28.8306,28.8049,28.8306,9600.0
2013-12-13 13:35:00,44.82,44.84,44.76,44.78,22100.0,28.8371,28.8499,28.7985,28.8113,22100.0
2013-12-13 13:40:00,44.78,44.81,44.72,44.78,26100.0,28.8113,28.8306,28.7727,28.8113,26100.0
2013-12-13 13:45:00,44.79,44.81,44.72,44.77,16500.0,28.8178,28.8306,28.7727,28.8049,16500.0
2013-12-13 13:50:00,44.77,44.85,44.75,44.83,10400.0,28.8049,28.8564,28.792,28.8435,10400.0
2013-12-13 13:55:00,44.84,44.86,44.78,44.83,9700.0,28.8499,28.8628,28.8113,28.8435,9700.0
2013-12-13 14:00:00,44.84,44.84,44.79,44.82,6900.0,28.8499,28.8499,28.8178,28.8371,6900.0
2013-12-13 14:05:00,44.82,44.83,44.76,44.78,13400.0,28.8371,28.8435,28.7985,28.8113,13400.0
2013-12-13 14:10:00,44.77,44.8,44.72,44.77,19700.0,28.8049,28.8242,28.7727,28.8049,19700.0
2013-12-13 14:15:00,44.75,44.77,44.59,44.61,57300.0,28.792,28.8049,28.6891,28.702,57300.0
2013-12-13 14:20:00,44.6,44.65,44.56,44.6,20600.0,28.6955,28.7277,28.6698,28.6955,20600.0
2013-12-13 14:25:00,44.61,44.66,44.6,44.6,13900.0,28.702,28.7341,28.6955,28.6955,13900.0
2013-12-13 14:30:00,44.63,44.66,44.6,44.62,15900.0,28.7148,28.7341,28.6955,28.7084,15900.0
2013-12-13 14:35:00,44.63,44.7,44.62,44.64,12100.0,28.7148,28.7599,28.7084,28.7213,12100.0
2013-12-13 14:40:00,44.63,44.68,44.59,44.62,12100.0,28.7148,28.747,28.6891,28.7084,12100.0
2013-12-13 14:45:00,44.62,44.65,44.52,44.56,34600.0,28.7084,28.7277,28.6441,28.6698,34600.0
2013-12-13 14:50:00,44.57,44.59,44.55,44.58,12200.0,28.6762,28.6891,28.6634,28.6827,12200.0
2013-12-13 14:55:00,44.56,44.56,44.53,44.54,6200.0,28.6698,28.6698,28.6505,28.6569,6200.0
2013-12-13 15:00:00,44.55,44.58,44.54,44.57,10700.0,28.6634,28.6827,28.6569,28.6762,10700.0
2013-12-13 15:05:00,44.56,44.58,44.55,44.57,11900.0,28.6698,28.6827,28.6634,28.6762,11900.0
2013-12-13 15:10:00,44.57,44.57,44.55,44.55,9600.0,28.6762,28.6762,28.6634,28.6634,9600.0
2013-12-13 15:15:00,44.55,44.59,44.55,44.57,20400.0,28.6634,28.6891,28.6634,28.6762,20400.0
2013-12-13 15:20:00,44.56,44.73,44.56,44.73,40800.0,28.6698,28.7792,28.6698,28.7792,40800.0
2013-12-13 15:25:00,44.72,44.72,44.67,44.68,24600.0,28.7727,28.7727,28.7406,28.747,24600.0
2013-12-13 15:30:00,44.68,44.75,44.67,44.68,45800.0,28.747,28.792,28.7406,28.747,45800.0
2013-12-13 15:35:00,44.68,44.71,44.66,44.7,27700.0,28.747,28.7663,28.7341,28.7599,27700.0
2013-12-13 15:40:00,44.71,44.76,44.66,44.75,44300.0,28.7663,28.7985,28.7341,28.792,44300.0
2013-12-13 15:45:00,44.75,44.77,44.72,44.75,48300.0,28.792,28.8049,28.7727,28.792,48300.0
2013-12-13 15:50:00,44.74,44.76,44.73,44.76,52800.0,28.7856,28.7985,28.7792,28.7985,52800.0
2013-12-13 15:55:00,44.76,44.76,44.59,44.62,95500.0,28.7985,28.7985,28.6891,28.7084,95500.0
2013-12-16 09:30:00,44.5,44.97,44.41,44.73,36400.0,28.6312,28.9336,28.5733,28.7792,36400.0
2013-12-16 09:35:00,44.61,44.75,44.6,44.71,11300.0,28.702,28.792,28.6955,28.7663,11300.0
2013-12-16 09:40:00,44.72,44.74,44.67,44.7,15100.0,28.7727,28.7856,28.7406,28.7599,15100.0
2013-12-16 09:45:00,44.67,44.77,44.66,44.77,12300.0,28.7406,28.8049,28.7341,28.8049,12300.0
2013-12-16 09:50:00,44.71,44.76,44.66,44.71,7400.0,28.7663,28.7985,28.7341,28.7663,7400.0
2013-12-16 09:55:00,44.75,44.84,44.69,44.78,18800.0,28.792,28.8499,28.7534,28.8113,18800.0
2013-12-16 10:00:00,44.8,44.86,44.78,44.78,15200.0,28.8242,28.8628,28.8113,28.8113,15200.0
2013-12-16 10:05:00,44.85,44.85,44.75,44.79,7400.0,28.8564,28.8564,28.792,28.8178,7400.0
2013-12-16 10:10:00,44.79,44.83,44.74,44.74,7500.0,28.8178,28.8435,28.7856,28.7856,7500.0
2013-12-16 10:15:00,44.76,44.77,44.71,44.75,9600.0,28.7985,28.8049,28.7663,28.792,9600.0
2013-12-16 10:20:00,44.73,44.76,44.66,44.68,12300.0,28.7792,28.7985,28.7341,28.747,12300.0
2013-12-16 10:25:00,44.73,44.78,44.67,44.76,10900.0,28.7792,28.8113,28.7406,28.7985,10900.0
2013-12-16 10:30:00,44.76,44.78,44.65,44.78,15500.0,28.7985,28.8113,28.7277,28.8113,15500.0
2013-12-16 10:35:00,44.77,44.83,44.74,44.75,14600.0,28.8049,28.8435,28.7856,28.792,14600.0
2013-12-16 10:40:00,44.81,44.81,44.73,44.8,5300.0,28.8306,28.8306,28.7792,28.8242,5300.0
2013-12-16 10:45:00,44.82,44.85,44.79,44.85,13900.0,28.8371,28.8564,28.8178,28.8564,13900.0
2013-12-16 10:50:00,44.81,44.85,44.75,44.77,14900.0,28.8306,28.8564,28.792,28.8049,14900.0
2013-12-16 10:55:00,44.78,44.81,44.76,44.77,5500.0,28.8113,28.8306,28.7985,28.8049,5500.0
2013-12-16 11:00:00,44.77,44.8,44.69,44.76,9400.0,28.8049,28.8242,28.7534,28.7985,9400.0
2013-12-16 11:05:00,44.72,44.79,44.7,44.74,8800.0,28.7727,28.8178,28.7599,28.7856,8800.0
2013-12-16 11:10:00,44.74,44.77,44.65,44.71,25300.0,28.7856,28.8049,28.7277,28.7663,25300.0
2013-12-16 11:15:00,44.72,44.73,44.64,44.73,6900.0,28.7727,28.7792,28.7213,28.7792,6900.0
2013-12-16 11:20:00,44.69,44.72,44.62,44.7,10000.0,28.7534,28.7727,28.7084,28.7599,10000.0
2013-12-16 11:25:00,44.73,44.75,44.68,44.71,8500.0,28.7792,28.792,28.747,28.7663,8500.0
2013-12-16 11:30:00,44.7,44.75,44.68,44.7,17900.0,28.7599,28.792,28.747,28.7599,17900.0
2013-12-16 11:35:00,44.7,44.7,44.55,44.59,511200.0,28.7599,28.7599,28.6634,28.6891,511200.0
2013-12-16 11:40:00,44.61,44.75,44.58,44.69,21900.0,28.702,28.792,28.6827,28.7534,21900.0
2013-12-16 11:45:00,44.71,44.75,44.65,44.65,11800.0,28.7663,28.792,28.7277,28.7277,11800.0
2013-12-16 11:50:00,44.68,44.76,44.68,44.72,6500.0,28.747,28.7985,28.747,28.7727,6500.0
2013-12-16 11:55:00,44.72,44.72,44.66,44.7,13000.0,28.7727,28.7727,28.7341,28.7599,13000.0
2013-12-16 12:00:00,44.71,44.72,44.66,44.7,13100.0,28.7663,28.7727,28.7341,28.7599,13100.0
2013-12-16 12:05:00,44.69,44.74,44.65,44.7,18300.0,28.7534,28.7856,28.7277,28.7599,18300.0
2013-12-16 12:10:00,44.71,44.76,44.69,44.73,23200.0,28.7663,28.7985,28.7534,28.7792,23200.0
2013-12-16 12:15:00,44.73,44.77,44.73,44.74,14100.0,28.7792,28.8049,28.7792,28.7856,14100.0
2013-12-16 12:20:00,44.77,44.77,44.73,44.74,13100.0,28.8049,28.8049,28.7792,28.7856,13100.0
2013-12-16 12:25:00,44.75,44.77,44.73,44.74,19200.0,28.792,28.8049,28.7792,28.7856,19200.0
2013-12-16 12:30:00,44.73,44.77,44.73,44.73,25700.0,28.7792,28.8049,28.7792,28.7792,25700.0
2013-12-16 12:35:00,44.74,44.74,44.68,44.68,13200.0,28.7856,28.7856,28.747,28.747,13200.0
2013-12-16 12:40:00,44.7,44.71,44.68,44.7,18700.0,28.7599,28.7663,28.747,28.7599,18700.0
2013-12-16 12:45:00,44.69,44.71,44.67,44.68,26800.0,28.7534,28.7663,28.7406,28.747,26800.0
2013-12-16 12:50:00,44.7,44.7,44.67,44.68,8600.0,28.7599,28.7599,28.7406,28.747,8600.0
2013-12-16 12:55:00,44.66,44.69,44.65,44.66,25200.0,28.7341,28.7534,28.7277,28.7341,25200.0
2013-12-16 13:00:00,44.67,44.69,44.61,44.61,16400.0,28.7406,28.7534,28.702,28.702,16400.0
2013-12-16 13:05:00,44.62,44.66,44.61,44.65,13000.0,28.7084,28.7341,28.702,28.7277,13000.0
2013-12-16 13:10:00,44.65,44.65,44.59,44.59,33300.0,28.7277,28.7277,28.6891,28.6891,33300.0
2013-12-16 13:15:00,44.6,44.61,44.53,44.54,7000.0,28.6955,28.702,28.6505,28.6569,7000.0
2013-12-16 13:20:00,44.56,44.57,44.53,44.55,8400.0,28.6698,28.6762,28.6505,28.6634,8400.0
2013-12-16 13:25:00,44.55,44.57,44.55,44.56,9300.0,28.6634,28.6762,28.6634,28.6698,9300.0
2013-12-16 13:30:00,44.56,44.57,44.51,44.54,17900.0,28.6698,28.6762,28.6376,28.6569,17900.0
2013-12-16 13:35:00,44.55,44.56,44.5,44.52,18300.0,28.6634,28.6698,28.6312,28.6441,18300.0
2013-12-16 13:40:00,44.52,44.52,44.46,44.47,16200.0,28.6441,28.6441,28.6054,28.6119,16200.0
2013-12-16 13:45:00,44.46,44.51,44.46,44.47,57900.0,28.6054,28.6376,28.6054,28.6119,57900.0
2013-12-16 13:50:00,44.47,44.54,44.47,44.53,9800.0,28.6119,28.6569,28.6119,28.6505,9800.0
2013-12-16 13:55:00,44.53,44.57,44.45,44.47,9900.0,28.6505,28.6762,28.599,28.6119,9900.0
2013-12-16 14:00:00,44.46,44.56,44.46,44.54,9600.0,28.6054,28.6698,28.6054,28.6569,9600.0
2013-12-16 14:05:00,44.56,44.59,44.53,44.59,6800.0,28.6698,28.6891,28.6505,28.6891,6800.0
2013-12-16 14:10:00,44.59,44.69,44.56,44.66,33700.0,28.6891,28.7534,28.6698,28.7341,33700.0
2013-12-16 14:15:00,44.65,44.68,44.64,44.66,12000.0,28.7277,28.747,28.7213,28.7341,12000.0
2013-12-16 14:20:00,44.68,44.68,44.64,44.65,5900.0,28.747,28.747,28.7213,28.7277,5900.0
2013-12-16 14:25:00,44.65,44.66,44.62,44.63,11600.0,28.7277,28.7341,28.7084,28.7148,11600.0
2013-12-16 14:30:00,44.63,44.68,44.59,44.59,14200.0,28.7148,28.747,28.6891,28.6891,14200.0
2013-12-16 14:35:00,44.6,44.66,44.55,44.66,12900.0,28.6955,28.7341,28.6634,28.7341,12900.0
2013-12-16 14:40:00,44.65,44.66,44.62,44.66,11300.0,28.7277,28.7341,28.7084,28.7341,11300.0
2013-12-16 14:45:00,44.64,44.66,44.58,44.65,10800.0,28.7213,28.7341,28.6827,28.7277,10800.0
2013-12-16 14:50:00,44.62,44.69,44.61,44.64,9100.0,28.7084,28.7534,28.702,28.7213,9100.0
2013-12-16 14:55:00,44.63,44.67,44.61,44.62,50000.0,28.7148,28.7406,28.702,28.7084,50000.0
2013-12-16 15:00:00,44.64,44.7,44.62,44.64,9900.0,28.7213,28.7599,28.7084,28.7213,9900.0
2013-12-16 15:05:00,44.65,44.67,44.61,44.64,12800.0,28.7277,28.7406,28.702,28.7213,12800.0
2013-12-16 15:10:00,44.66,44.72,44.65,44.72,13300.0,28.7341,28.7727,28.7277,28.7727,13300.0
2013-12-16 15:15:00,44.68,44.73,44.68,44.7,18700.0,28.747,28.7792,28.747,28.7599,18700.0
2013-12-16 15:20:00,44.72,44.76,44.7,44.73,17900.0,28.7727,28.7985,28.7599,28.7792,17900.0
2013-12-16 15:25:00,44.73,44.87,44.73,44.86,16800.0,28.7792,28.8692,28.7792,28.8628,16800.0
2013-12-16 15:30:00,44.86,44.93,44.84,44.9,26800.0,28.8628,28.9078,28.8499,28.8885,26800.0
2013-12-16 15:35:00,44.93,45.0,44.91,44.98,13100.0,28.9078,28.9529,28.895,28.94,13100.0
2013-12-16 15:40:00,44.97,45.04,44.97,45.02,39000.0,28.9336,28.9786,28.9336,28.9658,39000.0
2013-12-16 15:45:00,44.98,45.0,44.89,44.89,33900.0,28.94,28.9529,28.8821,28.8821,33900.0
2013-12-16 15:50:00,44.89,44.92,44.84,44.87,29400.0,28.8821,28.9014,28.8499,28.8692,29400.0
2013-12-16 15:55:00,44.87,44.95,44.86,44.94,69200.0,28.8692,28.9207,28.8628,28.9143,69200.0
2013-12-17 09:30:00,44.86,45.08,44.79,44.94,19900.0,28.8628,29.0044,28.8178,28.9143,19900.0
2013-12-17 09:35:00,44.94,45.03,44.78,44.91,7600.0,28.9143,28.9722,28.8113,28.895,7600.0
2013-12-17 09:40:00,44.86,44.98,44.76,44.78,7500.0,28.8628,28.94,28.7985,28.8113,7500.0
2013-12-17 09:45:00,44.78,44.95,44.78,44.84,12700.0,28.8113,28.9207,28.8113,28.8499,12700.0
2013-12-17 09:50:00,44.84,45.03,44.8,45.0,12500.0,28.8499,28.9722,28.8242,28.9529,12500.0
2013-12-17 09:55:00,45.0,45.28,44.98,45.19,17500.0,28.9529,29.133,28.94,29.0751,17500.0
2013-12-17 10:00:00,45.27,45.32,45.21,45.22,25200.0,29.1266,29.1588,29.088,29.0944,25200.0
2013-12-17 10:05:00,45.29,45.3,45.16,45.24,19900.0,29.1395,29.1459,29.0558,29.1073,19900.0
2013-12-17 10:10:00,45.3,45.38,45.23,45.23,13900.0,29.1459,29.1974,29.1009,29.1009,13900.0
2013-12-17 10:15:00,45.23,45.3,45.2,45.21,17200.0,29.1009,29.1459,29.0816,29.088,17200.0
2013-12-17 10:20:00,45.2,45.3,45.15,45.16,23400.0,29.0816,29.1459,29.0494,29.0558,23400.0
2013-12-17 10:25:00,45.18,45.2,45.12,45.15,23500.0,29.0687,29.0816,29.0301,29.0494,23500.0
2013-12-17 10:30:00,45.17,45.22,45.09,45.2,20500.0,29.0623,29.0944,29.0108,29.0816,20500.0
2013-12-17 10:35:00,45.19,45.2,45.07,45.07,31100.0,29.0751,29.0816,28.9979,28.9979,31100.0
2013-12-17 10:40:00,45.07,45.19,45.06,45.19,35200.0,28.9979,29.0751,28.9915,29.0751,35200.0
2013-12-17 10:45:00,45.14,45.21,45.13,45.16,21100.0,29.043,29.088,29.0365,29.0558,21100.0
2013-12-17 10:50:00,45.15,45.15,45.08,45.12,26400.0,29.0494,29.0494,29.0044,29.0301,26400.0
2013-12-17 10:55:00,45.12,45.21,45.09,45.17,17000.0,29.0301,29.088,29.0108,29.0623,17000.0
2013-12-17 11:00:00,45.17,45.22,45.14,45.21,34300.0,29.0623,29.0944,29.043,29.088,34300.0
2013-12-17 11:05:00,45.2,45.24,45.2,45.24,9300.0,29.0816,29.1073,29.0816,29.1073,9300.0
2013-12-17 11:10:00,45.21,45.24,45.16,45.23,31100.0,29.088,29.1073,29.0558,29.1009,31100.0
2013-12-17 11:15:00,45.22,45.31,45.19,45.3,12300.0,29.0944,29.1523,29.0751,29.1459,12300.0
2013-12-17 11:20:00,45.28,45.43,45.28,45.43,17800.0,29.133,29.2295,29.133,29.2295,17800.0
2013-12-17 11:25:00,45.44,45.54,45.42,45.52,17800.0,29.236,29.3003,29.2231,29.2874,17800.0
2013-12-17 11:30:00,45.54,45.61,45.51,45.61,9700.0,29.3003,29.3454,29.281,29.3454,9700.0
2013-12-17 11:35:00,45.61,45.64,45.58,45.63,17600.0,29.3454,29.3647,29.3261,29.3582,17600.0
2013-12-17 11:40:00,45.61,45.72,45.61,45.68,10900.0,29.3454,29.4161,29.3454,29.3904,10900.0
2013-12-17 11:45:00,45.72,45.79,45.7,45.79,12000.0,29.4161,29.4612,29.4033,29.4612,12000.0
2013-12-17 11:50:00,45.79,45.84,45.73,45.8,10900.0,29.4612,29.4933,29.4226,29.4676,10900.0
2013-12-17 11:55:00,45.8,45.8,45.72,45.77,10700.0,29.4676,29.4676,29.4161,29.4483,10700.0
2013-12-17 12:00:00,45.78,45.78,45.6,45.78,93300.0,29.4547,29.4547,29.3389,29.4547,93300.0
2013-12-17 12:05:00,45.78,45.86,45.74,45.86,13800.0,29.4547,29.5062,29.429,29.5062,13800.0
2013-12-17 12:10:00,45.87,45.97,45.85,45.9,11100.0,29.5126,29.577,29.4998,29.5319,11100.0
2013-12-17 12:15:00,45.91,45.94,45.86,45.9,7800.0,29.5384,29.5577,29.5062,29.5319,7800.0
2013-12-17 12:20:00,45.9,45.9,45.73,45.75,32100.0,29.5319,29.5319,29.4226,29.4354,32100.0
2013-12-17 12:25:00,45.74,45.76,45.68,45.69,8800.0,29.429,29.4419,29.3904,29.3968,8800.0
2013-12-17 12:30:00,45.69,45.74,45.69,45.72,30100.0,29.3968,29.429,29.3968,29.4161,30100.0
2013-12-17 12:35:00,45.72,45.75,45.71,45.73,10500.0,29.4161,29.4354,29.4097,29.4226,10500.0
2013-12-17 12:40:00,45.74,45.75,45.71,45.75,5300.0,29.429,29.4354,29.4097,29.4354,5300.0
2013-12-17 12:45:00,45.75,45.75,45.71,45.73,32300.0,29.4354,29.4354,29.4097,29.4226,32300.0
2013-12-17 12:50:00,45.73,45.76,45.73,45.76,25200.0,29.4226,29.4419,29.4226,29.4419,25200.0
2013-12-17 12:55:00,45.75,45.84,45.75,45.84,29800.0,29.4354,29.4933,29.4354,29.4933,29800.0
2013-12-17 13:00:00,45.84,45.97,45.82,45.96,8400.0,29.4933,29.577,29.4805,29.5705,8400.0
2013-12-17 13:05:00,45.97,46.04,45.96,45.96,21600.0,29.577,29.622,29.5705,29.5705,21600.0
2013-12-17 13:10:00,45.96,45.98,45.94,45.94,5400.0,29.5705,29.5834,29.5577,29.5577,5400.0
2013-12-17 13:15:00,45.98,46.02,45.96,46.0,5700.0,29.5834,29.6091,29.5705,29.5963,5700.0
2013-12-17 13:20:00,45.99,46.01,45.97,45.98,5500.0,29.5898,29.6027,29.577,29.5834,5500.0
2013-12-17 13:25:00,45.99,45.99,45.93,45.98,10900.0,29.5898,29.5898,29.5512,29.5834,10900.0
2013-12-17 13:30:00,45.96,46.0,45.95,45.97,7500.0,29.5705,29.5963,29.5641,29.577,7500.0
2013-12-17 13:35:00,45.99,45.99,45.96,45.98,7300.0,29.5898,29.5898,29.5705,29.5834,7300.0
2013-12-17 13:40:00,45.98,46.0,45.93,45.99,22400.0,29.5834,29.5963,29.5512,29.5898,22400.0
2013-12-17 13:45:00,45.98,46.04,45.97,46.0,10700.0,29.5834,29.622,29.577,29.5963,10700.0
2013-12-17 13:50:00,45.99,46.06,45.98,46.04,12000.0,29.5898,29.6349,29.5834,29.622,12000.0
2013-12-17 13:55:00,46.05,46.15,46.05,46.15,10200.0,29.6284,29.6928,29.6284,29.6928,10200.0
2013-12-17 14:00:00,46.15,46.19,46.12,46.12,12600.0,29.6928,29.7185,29.6735,29.6735,12600.0
2013-12-17 14:05:00,46.12,46.19,46.11,46.13,27900.0,29.6735,29.7185,29.6671,29.6799,27900.0
2013-12-17 14:10:00,46.15,46.19,46.14,46.17,9700.0,29.6928,29.7185,29.6864,29.7057,9700.0
2013-12-17 14:15:00,46.18,46.2,46.16,46.18,11100.0,29.7121,29.725,29.6992,29.7121,11100.0
2013-12-17 14:20:00,46.19,46.24,46.17,46.22,15200.0,29.7185,29.7507,29.7057,29.7378,15200.0
2013-12-17 14:25:00,46.22,46.28,46.19,46.2,13900.0,29.7378,29.7764,29.7185,29.725,13900.0
2013-12-17 14:30:00,46.21,46.25,46.19,46.22,11600.0,29.7314,29.7571,29.7185,29.7378,11600.0
2013-12-17 14:35:00,46.2,46.21,46.17,46.18,24900.0,29.725,29.7314,29.7057,29.7121,24900.0
2013-12-17 14:40:00,46.18,46.22,46.17,46.21,12000.0,29.7121,29.7378,29.7057,29.7314,12000.0
2013-12-17 14:45:00,46.23,46.31,46.2,46.31,10300.0,29.7443,29.7957,29.725,29.7957,10300.0
2013-12-17 14:50:00,46.28,46.3,46.18,46.2,20100.0,29.7764,29.7893,29.7121,29.725,20100.0
2013-12-17 14:55:00,46.21,46.26,46.21,46.26,8800.0,29.7314,29.7636,29.7314,29.7636,8800.0
2013-12-17 15:00:00,46.25,46.32,46.24,46.29,27100.0,29.7571,29.8022,29.7507,29.7829,27100.0
2013-12-17 15:05:00,46.3,46.3,46.24,46.26,10300.0,29.7893,29.7893,29.7507,29.7636,10300.0
2013-12-17 15:10:00,46.26,46.28,46.25,46.28,19400.0,29.7636,29.7764,29.7571,29.7764,19400.0
2013-12-17 15:15:00,46.26,46.27,46.24,46.26,29600.0,29.7636,29.77,29.7507,29.7636,29600.0
2013-12-17 15:20:00,46.26,46.27,46.24,46.24,20500.0,29.7636,29.77,29.7507,29.7507,20500.0
2013-12-17 15:25:00,46.25,46.29,46.24,46.25,27200.0,29.7571,29.7829,29.7507,29.7571,27200.0
2013-12-17 15:30:00,46.25,46.28,46.19,46.24,36000.0,29.7571,29.7764,29.7185,29.7507,36000.0
2013-12-17 15:35:00,46.22,46.25,46.21,46.24,28600.0,29.7378,29.7571,29.7314,29.7507,28600.0
2013-12-17 15:40:00,46.23,46.28,46.23,46.24,36200.0,29.7443,29.7764,29.7443,29.7507,36200.0
2013-12-17 15:45:00,46.24,46.3,46.21,46.27,74700.0,29.7507,29.7893,29.7314,29.77,74700.0
2013-12-17 15:50:00,46.28,46.28,46.23,46.23,63800.0,29.7764,29.7764,29.7443,29.7443,63800.0
2013-12-17 15:55:00,46.24,46.24,46.16,46.2,117800.0,29.7507,29.7507,29.6992,29.725,117800.0
2013-12-18 09:30:00,45.88,46.17,45.42,45.62,39700.0,29.5191,29.7057,29.2231,29.3518,39700.0
2013-12-18 09:35:00,45.66,45.85,45.56,45.72,30400.0,29.3775,29.4998,29.3132,29.4161,30400.0
2013-12-18 09:40:00,45.71,45.79,45.69,45.7,13800.0,29.4097,29.4612,29.3968,29.4033,13800.0
2013-12-18 09:45:00,45.77,45.8,45.69,45.75,14700.0,29.4483,29.4676,29.3968,29.4354,14700.0
2013-12-18 09:50:00,45.79,45.79,45.69,45.73,13900.0,29.4612,29.4612,29.3968,29.4226,13900.0
2013-12-18 09:55:00,45.75,45.76,45.7,45.75,21400.0,29.4354,29.4419,29.4033,29.4354,21400.0
2013-12-18 10:00:00,45.75,45.76,45.69,45.75,20800.0,29.4354,29.4419,29.3968,29.4354,20800.0
2013-12-18 10:05:00,45.73,45.85,45.73,45.84,15900.0,29.4226,29.4998,29.4226,29.4933,15900.0
2013-12-18 10:10:00,45.81,45.93,45.78,45.8,21600.0,29.474,29.5512,29.4547,29.4676,21600.0
2013-12-18 10:15:00,45.8,45.82,45.73,45.76,21900.0,29.4676,29.4805,29.4226,29.4419,21900.0
2013-12-18 10:20:00,45.75,45.85,45.75,45.78,15500.0,29.4354,29.4998,29.4354,29.4547,15500.0
2013-12-18 10:25:00,45.79,45.9,45.77,45.85,20800.0,29.4612,29.5319,29.4483,29.4998,20800.0
2013-12-18 10:30:00,45.85,45.9,45.73,45.85,42800.0,29.4998,29.5319,29.4226,29.4998,42800.0
2013-12-18 10:35:00,45.89,45.91,45.83,45.83,6500.0,29.5255,29.5384,29.4869,29.4869,6500.0
2013-12-18 10:40:00,45.85,45.89,45.8,45.84,27800.0,29.4998,29.5255,29.4676,29.4933,27800.0
2013-12-18 10:45:00,45.83,45.85,45.79,45.83,11900.0,29.4869,29.4998,29.4612,29.4869,11900.0
2013-12-18 10:50:00,45.82,45.83,45.78,45.78,14900.0,29.4805,29.4869,29.4547,29.4547,14900.0
2013-12-18 10:55:00,45.76,45.87,45.76,45.86,16800.0,29.4419,29.5126,29.4419,29.5062,16800.0
2013-12-18 11:00:00,45.85,45.9,45.82,45.88,17200.0,29.4998,29.5319,29.4805,29.5191,17200.0
2013-12-18 11:05:00,45.88,45.89,45.81,45.82,7100.0,29.5191,29.5255,29.474,29.4805,7100.0
2013-12-18 11:10:00,45.81,45.9,45.81,45.85,15400.0,29.474,29.5319,29.474,29.4998,15400.0
2013-12-18 11:15:00,45.83,45.83,45.78,45.79,16700.0,29.4869,29.4869,29.4547,29.4612,16700.0
2013-12-18 11:20:00,45.8,45.87,45.78,45.84,14600.0,29.4676,29.5126,29.4547,29.4933,14600.0
2013-12-18 11:25:00,45.82,45.84,45.78,45.78,6600.0,29.4805,29.4933,29.4547,29.4547,6600.0
2013-12-18 11:30:00,45.77,45.82,45.72,45.76,23700.0,29.4483,29.4805,29.4161,29.4419,23700.0
2013-12-18 11:35:00,45.75,45.8,45.75,45.76,8200.0,29.4354,29.4676,29.4354,29.4419,8200.0
2013-12-18 11:40:00,45.77,45.79,45.72,45.78,18900.0,29.4483,29.4612,29.4161,29.4547,18900.0
2013-12-18 11:45:00,45.77,45.78,45.74,45.74,9000.0,29.4483,29.4547,29.429,29.429,9000.0
2013-12-18 11:50:00,45.74,45.8,45.72,45.77,13400.0,29.429,29.4676,29.4161,29.4483,13400.0
2013-12-18 11:55:00,45.76,45.78,45.72,45.76,17400.0,29.4419,29.4547,29.4161,29.4419,17400.0
2013-12-18 12:00:00,45.79,45.82,45.76,45.82,6500.0,29.4612,29.4805,29.4419,29.4805,6500.0
2013-12-18 12:05:00,45.82,45.82,45.66,45.66,8600.0,29.4805,29.4805,29.3775,29.3775,8600.0
2013-12-18 12:10:00,45.68,45.72,45.64,45.68,9600.0,29.3904,29.4161,29.3647,29.3904,9600.0
2013-12-18 12:15:00,45.68,45.75,45.65,45.75,11100.0,29.3904,29.4354,29.3711,29.4354,11100.0
2013-12-18 12:20:00,45.75,45.79,45.7,45.78,8500.0,29.4354,29.4612,29.4033,29.4547,8500.0
2013-12-18 12:25:00,45.78,45.81,45.71,45.75,7400.0,29.4547,29.474,29.4097,29.4354,7400.0
2013-12-18 12:30:00,45.74,45.74,45.64,45.7,10700.0,29.429,29.429,29.3647,29.4033,10700.0
2013-12-18 12:35:00,45.71,45.71,45.63,45.71,13100.0,29.4097,29.4097,29.3582,29.4097,13100.0
2013-12-18 12:40:00,45.7,45.78,45.68,45.78,10100.0,29.4033,29.4547,29.3904,29.4547,10100.0
2013-12-18 12:45:00,45.74,45.79,45.74,45.79,6700.0,29.429,29.4612,29.429,29.4612,6700.0
2013-12-18 12:50:00,45.79,45.87,45.76,45.86,13100.0,29.4612,29.5126,29.4419,29.5062,13100.0
2013-12-18 12:55:00,45.87,45.87,45.8,45.87,11400.0,29.5126,29.5126,29.4676,29.5126,11400.0
2013-12-18 13:00:00,45.86,45.88,45.81,45.83,9500.0,29.5062,29.5191,29.474,29.4869,9500.0
2013-12-18 13:05:00,45.83,45.89,45.81,45.87,7100.0,29.4869,29.5255,29.474,29.5126,7100.0
2013-12-18 13:10:00,45.88,45.89,45.81,45.84,12500.0,29.5191,29.5255,29.474,29.4933,12500.0
2013-12-18 13:15:00,45.84,45.85,45.8,45.83,8700.0,29.4933,29.4998,29.4676,29.4869,8700.0
2013-12-18 13:20:00,45.83,45.84,45.8,45.83,8900.0,29.4869,29.4933,29.4676,29.4869,8900.0
2013-12-18 13:25:00,45.84,45.88,45.81,45.88,15400.0,29.4933,29.5191,29.474,29.5191,15400.0
2013-12-18 13:30:00,45.87,45.87,45.81,45.83,9000.0,29.5126,29.5126,29.474,29.4869,9000.0
2013-12-18 13:35:00,45.81,45.84,45.79,45.83,9300.0,29.474,29.4933,29.4612,29.4869,9300.0
2013-12-18 13:40:00,45.83,45.86,45.79,45.84,12600.0,29.4869,29.5062,29.4612,29.4933,12600.0
2013-12-18 13:45:00,45.84,45.86,45.8,45.82,9500.0,29.4933,29.5062,29.4676,29.4805,9500.0
2013-12-18 13:50:00,45.81,45.83,45.77,45.82,19000.0,29.474,29.4869,29.4483,29.4805,19000.0
2013-12-18 13:55:00,45.81,45.93,45.78,45.87,22700.0,29.474,29.5512,29.4547,29.5126,22700.0
2013-12-18 14:00:00,45.88,46.13,45.5,46.02,61800.0,29.5191,29.6799,29.2746,29.6091,61800.0
2013-12-18 14:05:00,46.07,46.43,46.07,46.25,9600.0,29.6413,29.8729,29.6413,29.7571,9600.0
2013-12-18 14:10:00,46.25,46.28,46.13,46.28,20000.0,29.7571,29.7764,29.6799,29.7764,20000.0
2013-12-18 14:15:00,46.25,46.25,46.07,46.19,13000.0,29.7571,29.7571,29.6413,29.7185,13000.0
2013-12-18 14:20:00,46.17,46.38,46.17,46.3,23600.0,29.7057,29.8408,29.7057,29.7893,23600.0
2013-12-18 14:25:00,46.26,46.33,46.17,46.23,39200.0,29.7636,29.8086,29.7057,29.7443,39200.0
2013-12-18 14:30:00,46.23,46.34,46.19,46.32,35300.0,29.7443,29.815,29.7185,29.8022,35300.0
2013-12-18 14:35:00,46.33,46.59,46.28,46.57,73900.0,29.8086,29.9759,29.7764,29.963,73900.0
2013-12-18 14:40:00,46.57,46.72,46.53,46.61,28100.0,29.963,30.0595,29.9373,29.9888,28100.0
2013-12-18 14:45:00,46.64,46.7,46.44,46.45,30000.0,30.0081,30.0467,29.8794,29.8858,30000.0
2013-12-18 14:50:00,46.46,46.53,46.39,46.41,35000.0,29.8922,29.9373,29.8472,29.8601,35000.0
2013-12-18 14:55:00,46.42,46.55,46.37,46.47,16700.0,29.8665,29.9501,29.8343,29.8987,16700.0
2013-12-18 15:00:00,46.45,46.53,46.41,46.52,18100.0,29.8858,29.9373,29.8601,29.9308,18100.0
2013-12-18 15:05:00,46.52,46.58,46.5,46.53,19700.0,29.9308,29.9695,29.918,29.9373,19700.0
2013-12-18 15:10:00,46.53,46.71,46.5,46.71,34000.0,29.9373,30.0531,29.918,30.0531,34000.0
2013-12-18 15:15:00,46.68,46.71,46.57,46.59,28300.0,30.0338,30.0531,29.963,29.9759,28300.0
2013-12-18 15:20:00,46.58,46.66,46.5,46.52,23400.0,29.9695,30.0209,29.918,29.9308,23400.0
2013-12-18 15:25:00,46.51,46.53,46.38,46.48,19800.0,29.9244,29.9373,29.8408,29.9051,19800.0
2013-12-18 15:30:00,46.47,46.52,46.43,46.49,36900.0,29.8987,29.9308,29.8729,29.9115,36900.0
2013-12-18 15:35:00,46.5,46.69,46.48,46.64,50600.0,29.918,30.0402,29.9051,30.0081,50600.0
2013-12-18 15:40:00,46.64,46.66,46.57,46.61,41600.0,30.0081,30.0209,29.963,29.9888,41600.0
2013-12-18 15:45:00,46.61,46.61,46.39,46.41,70700.0,29.9888,29.9888,29.8472,29.8601,70700.0
2013-12-18 15:50:00,46.42,46.47,46.41,46.45,54200.0,29.8665,29.8987,29.8601,29.8858,54200.0
2013-12-18 15:55:00,46.46,46.55,46.42,46.52,131900.0,29.8922,29.9501,29.8665,29.9308,131900.0
2013-12-19 09:30:00,46.24,46.4,45.97,46.04,16800.0,29.7507,29.8536,29.577,29.622,16800.0
2013-12-19 09:35:00,46.05,46.32,46.05,46.16,16300.0,29.6284,29.8022,29.6284,29.6992,16300.0
2013-12-19 09:40:00,46.21,46.31,46.06,46.29,8900.0,29.7314,29.7957,29.6349,29.7829,8900.0
2013-12-19 09:45:00,46.24,46.31,45.95,46.08,26900.0,29.7507,29.7957,29.5641,29.6478,26900.0
2013-12-19 09:50:00,46.2,46.2,45.99,46.12,10100.0,29.725,29.725,29.5898,29.6735,10100.0
2013-12-19 09:55:00,46.09,46.17,45.99,46.05,9800.0,29.6542,29.7057,29.5898,29.6284,9800.0
2013-12-19 10:00:00,46.05,46.1,45.81,45.95,15000.0,29.6284,29.6606,29.474,29.5641,15000.0
2013-12-19 10:05:00,45.9,45.95,45.77,45.78,13100.0,29.5319,29.5641,29.4483,29.4547,13100.0
2013-12-19 10:10:00,45.77,45.8,45.58,45.58,12800.0,29.4483,29.4676,29.3261,29.3261,12800.0
2013-12-19 10:15:00,45.64,45.74,45.57,45.72,10200.0,29.3647,29.429,29.3196,29.4161,10200.0
2013-12-19 10:20:00,45.7,45.81,45.66,45.78,12400.0,29.4033,29.474,29.3775,29.4547,12400.0
2013-12-19 10:25:00,45.78,45.83,45.75,45.75,15800.0,29.4547,29.4869,29.4354,29.4354,15800.0
2013-12-19 10:30:00,45.79,45.79,45.72,45.75,11000.0,29.4612,29.4612,29.4161,29.4354,11000.0
2013-12-19 10:35:00,45.75,45.85,45.75,45.85,7000.0,29.4354,29.4998,29.4354,29.4998,7000.0
2013-12-19 10:40:00,45.84,45.94,45.8,45.92,14700.0,29.4933,29.5577,29.4676,29.5448,14700.0
2013-12-19 10:45:00,45.94,45.96,45.85,45.89,8600.0,29.5577,29.5705,29.4998,29.5255,8600.0
2013-12-19 10:50:00,45.9,45.9,45.77,45.83,20300.0,29.5319,29.5319,29.4483,29.4869,20300.0
2013-12-19 10:55:00,45.82,45.85,45.82,45.85,7300.0,29.4805,29.4998,29.4805,29.4998,7300.0
2013-12-19 11:00:00,45.84,45.89,45.81,45.86,18500.0,29.4933,29.5255,29.474,29.5062,18500.0
2013-12-19 11:05:00,45.82,45.87,45.82,45.84,11400.0,29.4805,29.5126,29.4805,29.4933,11400.0
2013-12-19 11:10:00,45.86,45.87,45.83,45.87,11200.0,29.5062,29.5126,29.4869,29.5126,11200.0
2013-12-19 11:15:00,45.86,45.91,45.84,45.86,10700.0,29.5062,29.5384,29.4933,29.5062,10700.0
2013-12-19 11:20:00,45.86,45.86,45.75,45.77,8200.0,29.5062,29.5062,29.4354,29.4483,8200.0
2013-12-19 11:25:00,45.78,45.79,45.76,45.79,5400.0,29.4547,29.4612,29.4419,29.4612,5400.0
2013-12-19 11:30:00,45.79,45.79,45.71,45.71,10600.0,29.4612,29.4612,29.4097,29.4097,10600.0
2013-12-19 11:35:00,45.71,45.79,45.71,45.79,6600.0,29.4097,29.4612,29.4097,29.4612,6600.0
2013-12-19 11:40:00,45.79,45.83,45.77,45.82,12500.0,29.4612,29.4869,29.4483,29.4805,12500.0
2013-12-19 11:45:00,45.82,45.83,45.79,45.79,7300.0,29.4805,29.4869,29.4612,29.4612,7300.0
2013-12-19 11:50:00,45.8,45.86,45.78,45.83,11200.0,29.4676,29.5062,29.4547,29.4869,11200.0
2013-12-19 11:55:00,45.85,45.86,45.82,45.86,6400.0,29.4998,29.5062,29.4805,29.5062,6400.0
2013-12-19 12:00:00,45.85,45.86,45.75,45.75,10500.0,29.4998,29.5062,29.4354,29.4354,10500.0
2013-12-19 12:05:00,45.74,45.84,45.71,45.84,12200.0,29.429,29.4933,29.4097,29.4933,12200.0
2013-12-19 12:10:00,45.83,45.85,45.81,45.82,9400.0,29.4869,29.4998,29.474,29.4805,9400.0
2013-12-19 12:15:00,45.82,45.86,45.79,45.84,9900.0,29.4805,29.5062,29.4612,29.4933,9900.0
2013-12-19 12:20:00,45.84,45.85,45.83,45.85,12300.0,29.4933,29.4998,29.4869,29.4998,12300.0
2013-12-19 12:25:00,45.86,45.87,45.84,45.87,12400.0,29.5062,29.5126,29.4933,29.5126,12400.0
2013-12-19 12:30:00,45.86,45.93,45.86,45.92,13100.0,29.5062,29.5512,29.5062,29.5448,13100.0
2013-12-19 12:35:00,45.91,45.93,45.86,45.9,23100.0,29.5384,29.5512,29.5062,29.5319,23100.0
2013-12-19 12:40:00,45.89,45.97,45.88,45.9,12200.0,29.5255,29.577,29.5191,29.5319,12200.0
2013-12-19 12:45:00,45.92,45.95,45.88,45.95,12900.0,29.5448,29.5641,29.5191,29.5641,12900.0
2013-12-19 12:50:00,45.95,45.97,45.9,45.9,8000.0,29.5641,29.577,29.5319,29.5319,8000.0
2013-12-19 12:55:00,45.92,45.94,45.86,45.9,9900.0,29.5448,29.5577,29.5062,29.5319,9900.0
2013-12-19 13:00:00,45.9,45.9,45.86,45.87,9300.0,29.5319,29.5319,29.5062,29.5126,9300.0
2013-12-19 13:05:00,45.88,45.94,45.88,45.93,10700.0,29.5191,29.5577,29.5191,29.5512,10700.0
2013-12-19 13:10:00,45.9,45.91,45.84,45.84,10100.0,29.5319,29.5384,29.4933,29.4933,10100.0
2013-12-19 13:15:00,45.86,45.92,45.84,45.88,10200.0,29.5062,29.5448,29.4933,29.5191,10200.0
2013-12-19 13:20:00,45.88,45.88,45.84,45.86,5700.0,29.5191,29.5191,29.4933,29.5062,5700.0
2013-12-19 13:25:00,45.87,45.88,45.82,45.86,6600.0,29.5126,29.5191,29.4805,29.5062,6600.0
2013-12-19 13:30:00,45.86,45.89,45.85,45.86,10300.0,29.5062,29.5255,29.4998,29.5062,10300.0
2013-12-19 13:35:00,45.87,45.87,45.84,45.85,9100.0,29.5126,29.5126,29.4933,29.4998,9100.0
2013-12-19 13:40:00,45.84,45.88,45.84,45.87,8400.0,29.4933,29.5191,29.4933,29.5126,8400.0
2013-12-19 13:45:00,45.87,45.9,45.85,45.9,11100.0,29.5126,29.5319,29.4998,29.5319,11100.0
2013-12-19 13:50:00,45.9,45.91,45.89,45.91,11100.0,29.5319,29.5384,29.5255,29.5384,11100.0
2013-12-19 13:55:00,45.9,45.9,45.86,45.86,9000.0,29.5319,29.5319,29.5062,29.5062,9000.0
2013-12-19 14:00:00,45.87,45.9,45.86,45.9,16800.0,29.5126,29.5319,29.5062,29.5319,16800.0
2013-12-19 14:05:00,45.89,46.0,45.89,45.94,22600.0,29.5255,29.5963,29.5255,29.5577,22600.0
2013-12-19 14:10:00,45.95,45.95,45.92,45.93,10200.0,29.5641,29.5641,29.5448,29.5512,10200.0
2013-12-19 14:15:00,45.92,45.94,45.92,45.94,11000.0,29.5448,29.5577,29.5448,29.5577,11000.0
2013-12-19 14:20:00,45.94,45.95,45.92,45.92,11300.0,29.5577,29.5641,29.5448,29.5448,11300.0
2013-12-19 14:25:00,45.92,45.93,45.92,45.92,5200.0,29.5448,29.5512,29.5448,29.5448,5200.0
2013-12-19 14:30:00,45.92,45.95,45.88,45.95,14900.0,29.5448,29.5641,29.5191,29.5641,14900.0
2013-12-19 14:35:00,45.94,45.96,45.84,45.87,14200.0,29.5577,29.5705,29.4933,29.5126,14200.0
2013-12-19 14:40:00,45.85,45.9,45.84,45.85,11800.0,29.4998,29.5319,29.4933,29.4998,11800.0
2013-12-19 14:45:00,45.85,45.94,45.85,45.89,21100.0,29.4998,29.5577,29.4998,29.5255,21100.0
2013-12-19 14:50:00,45.89,45.96,45.89,45.95,12400.0,29.5255,29.5705,29.5255,29.5641,12400.0
2013-12-19 14:55:00,45.96,45.97,45.94,45.96,13100.0,29.5705,29.577,29.5577,29.5705,13100.0
2013-12-19 15:00:00,45.96,45.97,45.8,45.9,48100.0,29.5705,29.577,29.4676,29.5319,48100.0
2013-12-19 15:05:00,45.91,45.95,45.87,45.91,25200.0,29.5384,29.5641,29.5126,29.5384,25200.0
2013-12-19 15:10:00,45.92,45.98,45.89,45.97,17000.0,29.5448,29.5834,29.5255,29.577,17000.0
2013-12-19 15:15:00,45.97,46.02,45.96,46.02,18300.0,29.577,29.6091,29.5705,29.6091,18300.0
2013-12-19 15:20:00,46.02,46.1,46.01,46.1,22700.0,29.6091,29.6606,29.6027,29.6606,22700.0
2013-12-19 15:25:00,46.1,46.12,46.08,46.12,18300.0,29.6606,29.6735,29.6478,29.6735,18300.0
2013-12-19 15:30:00,46.12,46.17,46.09,46.09,41600.0,29.6735,29.7057,29.6542,29.6542,41600.0
2013-12-19 15:35:00,46.09,46.24,46.09,46.23,40600.0,29.6542,29.7507,29.6542,29.7443,40600.0
2013-12-19 15:40:00,46.22,46.32,46.22,46.31,50700.0,29.7378,29.8022,29.7378,29.7957,50700.0
2013-12-19 15:45:00,46.31,46.32,46.28,46.29,54200.0,29.7957,29.8022,29.7764,29.7829,54200.0
2013-12-19 15:50:00,46.29,46.3,46.28,46.3,39800.0,29.7829,29.7893,29.7764,29.7893,39800.0
2013-12-19 15:55:00,46.29,46.3,46.24,46.26,83400.0,29.7829,29.7893,29.7507,29.7636,83400.0
2013-12-20 09:30:00,45.89,46.39,45.89,46.39,35300.0,29.5255,29.8472,29.5255,29.8472,35300.0
2013-12-20 09:35:00,46.32,46.39,46.24,46.28,10100.0,29.8022,29.8472,29.7507,29.7764,10100.0
2013-12-20 09:40:00,46.27,46.35,46.25,46.31,9600.0,29.77,29.8215,29.7571,29.7957,9600.0
2013-12-20 09:45:00,46.32,46.58,46.31,46.58,8200.0,29.8022,29.9695,29.7957,29.9695,8200.0
2013-12-20 09:50:00,46.57,46.6,46.49,46.53,7400.0,29.963,29.9823,29.9115,29.9373,7400.0
2013-12-20 09:55:00,46.57,46.78,46.52,46.78,19100.0,29.963,30.0981,29.9308,30.0981,19100.0
2013-12-20 10:00:00,46.76,46.8,46.7,46.8,15700.0,30.0853,30.111,30.0467,30.111,15700.0
2013-12-20 10:05:00,46.8,46.92,46.8,46.91,14700.0,30.111,30.1882,30.111,30.1818,14700.0
2013-12-20 10:10:00,46.88,46.92,46.8,46.84,16000.0,30.1625,30.1882,30.111,30.1367,16000.0
2013-12-20 10:15:00,46.84,46.93,46.8,46.91,27400.0,30.1367,30.1946,30.111,30.1818,27400.0
2013-12-20 10:20:00,46.92,46.92,46.78,46.88,30300.0,30.1882,30.1882,30.0981,30.1625,30300.0
2013-12-20 10:25:00,46.88,46.99,46.85,46.99,16300.0,30.1625,30.2332,30.1432,30.2332,16300.0
2013-12-20 10:30:00,46.99,47.0,46.92,46.96,17100.0,30.2332,30.2397,30.1882,30.2139,17100.0
2013-12-20 10:35:00,46.98,47.1,46.98,47.04,53100.0,30.2268,30.304,30.2268,30.2654,53100.0
2013-12-20 10:40:00,47.09,47.11,47.01,47.02,20700.0,30.2976,30.3105,30.2461,30.2525,20700.0
2013-12-20 10:45:00,47.05,47.07,47.0,47.02,13900.0,30.2718,30.2847,30.2397,30.2525,13900.0
2013-12-20 10:50:00,47.03,47.04,46.98,46.98,11000.0,30.259,30.2654,30.2268,30.2268,11000.0
2013-12-20 10:55:00,46.98,47.01,46.91,46.91,11400.0,30.2268,30.2461,30.1818,30.1818,11400.0
2013-12-20 11:00:00,46.93,46.98,46.91,46.94,12000.0,30.1946,30.2268,30.1818,30.2011,12000.0
2013-12-20 11:05:00,46.94,47.02,46.91,47.0,16700.0,30.2011,30.2525,30.1818,30.2397,16700.0
2013-12-20 11:10:00,47.0,47.0,46.94,46.94,9300.0,30.2397,30.2397,30.2011,30.2011,9300.0
2013-12-20 11:15:00,46.94,46.95,46.8,46.8,14600.0,30.2011,30.2075,30.111,30.111,14600.0
2013-12-20 11:20:00,46.8,46.82,46.72,46.74,16000.0,30.111,30.1239,30.0595,30.0724,16000.0
2013-12-20 11:25:00,46.74,46.82,46.72,46.82,14900.0,30.0724,30.1239,30.0595,30.1239,14900.0
2013-12-20 11:30:00,46.82,46.87,46.78,46.8,12200.0,30.1239,30.156,30.0981,30.111,12200.0
2013-12-20 11:35:00,46.81,46.81,46.72,46.73,12700.0,30.1174,30.1174,30.0595,30.066,12700.0
2013-12-20 11:40:00,46.73,46.78,46.69,46.71,14600.0,30.066,30.0981,30.0402,30.0531,14600.0
2013-12-20 11:45:00,46.71,46.84,46.7,46.81,18600.0,30.0531,30.1367,30.0467,30.1174,18600.0
2013-12-20 11:50:00,46.81,46.82,46.75,46.75,11200.0,30.1174,30.1239,30.0788,30.0788,11200.0
2013-12-20 11:55:00,46.75,46.85,46.75,46.79,14700.0,30.0788,30.1432,30.0788,30.1046,14700.0
2013-12-20 12:00:00,46.81,46.85,46.75,46.77,11800.0,30.1174,30.1432,30.0788,30.0917,11800.0
2013-12-20 12:05:00,46.78,46.85,46.78,46.84,10800.0,30.0981,30.1432,30.0981,30.1367,10800.0
2013-12-20 12:10:00,46.84,46.84,46.74,46.76,22700.0,30.1367,30.1367,30.0724,30.0853,22700.0
2013-12-20 12:15:00,46.76,46.77,46.63,46.63,34100.0,30.0853,30.0917,30.0016,30.0016,34100.0
2013-12-20 12:20:00,46.64,46.72,46.57,46.69,25600.0,30.0081,30.0595,29.963,30.0402,25600.0
2013-12-20 12:25:00,46.68,46.69,46.62,46.63,19200.0,30.0338,30.0402,29.9952,30.0016,19200.0
2013-12-20 12:30:00,46.64,46.78,46.63,46.78,11300.0,30.0081,30.0981,30.0016,30.0981,11300.0
2013-12-20 12:35:00,46.76,46.79,46.73,46.76,15000.0,30.0853,30.1046,30.066,30.0853,15000.0
2013-12-20 12:40:00,46.77,46.78,46.74,46.74,8600.0,30.0917,30.0981,30.0724,30.0724,8600.0
2013-12-20 12:45:00,46.74,46.79,46.73,46.75,14900.0,30.0724,30.1046,30.066,30.0788,14900.0
2013-12-20 12:50:00,46.77,46.83,46.75,46.8,10600.0,30.0917,30.1303,30.0788,30.111,10600.0
2013-12-20 12:55:00,46.82,46.82,46.7,46.71,13500.0,30.1239,30.1239,30.0467,30.0531,13500.0
2013-12-20 13:00:00,46.71,46.78,46.7,46.74,13000.0,30.0531,30.0981,30.0467,30.0724,13000.0
2013-12-20 13:05:00,46.76,46.78,46.73,46.74,7800.0,30.0853,30.0981,30.066,30.0724,7800.0
2013-12-20 13:10:00,46.76,46.82,46.74,46.74,16900.0,30.0853,30.1239,30.0724,30.0724,16900.0
2013-12-20 13:15:00,46.76,46.83,46.74,46.8,19100.0,30.0853,30.1303,30.0724,30.111,19100.0
2013-12-20 13:20:00,46.81,46.82,46.74,46.79,10700.0,30.1174,30.1239,30.0724,30.1046,10700.0
2013-12-20 13:25:00,46.79,46.83,46.76,46.8,10000.0,30.1046,30.1303,30.0853,30.111,10000.0
2013-12-20 13:30:00,46.8,46.84,46.8,46.84,10700.0,30.111,30.1367,30.111,30.1367,10700.0
2013-12-20 13:35:00,46.84,46.91,46.84,46.9,5300.0,30.1367,30.1818,30.1367,30.1753,5300.0
2013-12-20 13:40:00,46.89,46.89,46.8,46.8,8900.0,30.1689,30.1689,30.111,30.111,8900.0
2013-12-20 13:45:00,46.78,46.82,46.78,46.8,7700.0,30.0981,30.1239,30.0981,30.111,7700.0
2013-12-20 13:50:00,46.8,46.82,46.79,46.8,5500.0,30.111,30.1239,30.1046,30.111,5500.0
2013-12-20 13:55:00,46.81,46.81,46.74,46.76,25000.0,30.1174,30.1174,30.0724,30.0853,25000.0
2013-12-20 14:00:00,46.77,46.77,46.72,46.73,19300.0,30.0917,30.0917,30.0595,30.066,19300.0
2013-12-20 14:05:00,46.74,46.84,46.73,46.84,13400.0,30.0724,30.1367,30.066,30.1367,13400.0
2013-12-20 14:10:00,46.81,46.84,46.8,46.8,10900.0,30.1174,30.1367,30.111,30.111,10900.0
2013-12-20 14:15:00,46.81,46.83,46.8,46.81,9500.0,30.1174,30.1303,30.111,30.1174,9500.0
2013-12-20 14:20:00,46.81,46.81,46.77,46.79,8100.0,30.1174,30.1174,30.0917,30.1046,8100.0
2013-12-20 14:25:00,46.8,46.82,46.79,46.8,15700.0,30.111,30.1239,30.1046,30.111,15700.0
2013-12-20 14:30:00,46.8,46.82,46.79,46.8,15800.0,30.111,30.1239,30.1046,30.111,15800.0
2013-12-20 14:35:00,46.8,46.83,46.75,46.77,15200.0,30.111,30.1303,30.0788,30.0917,15200.0
2013-12-20 14:40:00,46.77,46.77,46.73,46.77,17400.0,30.0917,30.0917,30.066,30.0917,17400.0
2013-12-20 14:45:00,46.77,46.78,46.76,46.78,10300.0,30.0917,30.0981,30.0853,30.0981,10300.0
2013-12-20 14:50:00,46.78,46.82,46.78,46.82,18500.0,30.0981,30.1239,30.0981,30.1239,18500.0
2013-12-20 14:55:00,46.82,46.82,46.76,46.78,11800.0,30.1239,30.1239,30.0853,30.0981,11800.0
2013-12-20 15:00:00,46.78,46.79,46.75,46.79,14300.0,30.0981,30.1046,30.0788,30.1046,14300.0
2013-12-20 15:05:00,46.79,46.8,46.77,46.79,16600.0,30.1046,30.111,30.0917,30.1046,16600.0
2013-12-20 15:10:00,46.79,46.85,46.78,46.84,20800.0,30.1046,30.1432,30.0981,30.1367,20800.0
2013-12-20 15:15:00,46.82,46.91,46.81,46.91,15500.0,30.1239,30.1818,30.1174,30.1818,15500.0
2013-12-20 15:20:00,46.91,46.94,46.89,46.93,20000.0,30.1818,30.2011,30.1689,30.1946,20000.0
2013-12-20 15:25:00,46.94,47.0,46.92,47.0,43000.0,30.2011,30.2397,30.1882,30.2397,43000.0
2013-12-20 15:30:00,46.99,47.1,46.96,47.08,43000.0,30.2332,30.304,30.2139,30.2911,43000.0
2013-12-20 15:35:00,47.09,47.23,47.07,47.22,40500.0,30.2976,30.3877,30.2847,30.3812,40500.0
2013-12-20 15:40:00,47.23,47.28,47.21,47.23,41900.0,30.3877,30.4198,30.3748,30.3877,41900.0
2013-12-20 15:45:00,47.24,47.37,47.24,47.33,74800.0,30.3941,30.4777,30.3941,30.452,74800.0
2013-12-20 15:50:00,47.33,47.39,47.32,47.36,62200.0,30.452,30.4906,30.4456,30.4713,62200.0
2013-12-20 15:55:00,47.34,47.38,47.29,47.38,117800.0,30.4584,30.4842,30.4263,30.4842,117800.0
2013-12-23 09:30:00,47.5,47.6,47.41,47.6,24200.0,30.5614,30.6257,30.5035,30.6257,24200.0
2013-12-23 09:35:00,47.6,47.71,47.55,47.69,14200.0,30.6257,30.6965,30.5935,30.6836,14200.0
2013-12-23 09:40:00,47.65,47.77,47.64,47.72,7600.0,30.6579,30.7351,30.6515,30.7029,7600.0
2013-12-23 09:45:00,47.72,47.76,47.65,47.71,14200.0,30.7029,30.7287,30.6579,30.6965,14200.0
2013-12-23 09:50:00,47.71,47.91,47.71,47.83,25900.0,30.6965,30.8252,30.6965,30.7737,25900.0
2013-12-23 09:55:00,47.83,48.0,47.79,47.96,17400.0,30.7737,30.8831,30.748,30.8573,17400.0
2013-12-23 10:00:00,47.93,48.06,47.73,48.06,15800.0,30.838,30.9217,30.7094,30.9217,15800.0
2013-12-23 10:05:00,48.06,48.14,47.92,47.99,43200.0,30.9217,30.9732,30.8316,30.8766,43200.0
2013-12-23 10:10:00,47.99,48.14,47.89,48.08,24000.0,30.8766,30.9732,30.8123,30.9345,24000.0
2013-12-23 10:15:00,48.08,48.36,48.08,48.34,51300.0,30.9345,31.1147,30.9345,31.1018,51300.0
2013-12-23 10:20:00,48.37,48.49,48.31,48.49,33100.0,31.1211,31.1983,31.0825,31.1983,33100.0
2013-12-23 10:25:00,48.48,48.5,48.33,48.42,26900.0,31.1919,31.2048,31.0954,31.1533,26900.0
2013-12-23 10:30:00,48.42,48.48,48.3,48.44,23000.0,31.1533,31.1919,31.0761,31.1662,23000.0
2013-12-23 10:35:00,48.45,48.45,48.24,48.34,13800.0,31.1726,31.1726,31.0375,31.1018,13800.0
2013-12-23 10:40:00,48.35,48.35,48.17,48.17,14900.0,31.1083,31.1083,30.9925,30.9925,14900.0
2013-12-23 10:45:00,48.14,48.23,48.14,48.18,23500.0,30.9732,31.0311,30.9732,30.9989,23500.0
2013-12-23 10:50:00,48.14,48.29,48.14,48.16,19700.0,30.9732,31.0697,30.9732,30.986,19700.0
2013-12-23 10:55:00,48.16,48.18,48.07,48.09,11400.0,30.986,30.9989,30.9281,30.941,11400.0
2013-12-23 11:00:00,48.12,48.13,48.05,48.09,17300.0,30.9603,30.9667,30.9152,30.941,17300.0
2013-12-23 11:05:00,48.05,48.09,47.95,47.95,21700.0,30.9152,30.941,30.8509,30.8509,21700.0
2013-12-23 11:10:00,48.0,48.08,47.93,48.04,16400.0,30.8831,30.9345,30.838,30.9088,16400.0
2013-12-23 11:15:00,48.08,48.22,48.01,48.2,70600.0,30.9345,31.0246,30.8895,31.0118,70600.0
2013-12-23 11:20:00,48.18,48.21,48.11,48.11,9300.0,30.9989,31.0182,30.9538,30.9538,9300.0
2013-12-23 11:25:00,48.09,48.11,48.04,48.07,11100.0,30.941,30.9538,30.9088,30.9281,11100.0
2013-12-23 11:30:00,48.11,48.15,48.09,48.14,8900.0,30.9538,30.9796,30.941,30.9732,8900.0
2013-12-23 11:35:00,48.13,48.39,48.11,48.35,23200.0,30.9667,31.134,30.9538,31.1083,23200.0
2013-12-23 11:40:00,48.37,48.37,48.22,48.27,6100.0,31.1211,31.1211,31.0246,31.0568,6100.0
2013-12-23 11:45:00,48.27,48.29,48.18,48.26,21000.0,31.0568,31.0697,30.9989,31.0504,21000.0
2013-12-23 11:50:00,48.24,48.32,48.24,48.32,26700.0,31.0375,31.089,31.0375,31.089,26700.0
2013-12-23 11:55:00,48.32,48.32,48.26,48.29,13000.0,31.089,31.089,31.0504,31.0697,13000.0
2013-12-23 12:00:00,48.28,48.29,48.05,48.13,33700.0,31.0632,31.0697,30.9152,30.9667,33700.0
2013-12-23 12:05:00,48.16,48.22,48.13,48.2,17100.0,30.986,31.0246,30.9667,31.0118,17100.0
2013-12-23 12:10:00,48.19,48.24,48.17,48.21,14500.0,31.0053,31.0375,30.9925,31.0182,14500.0
2013-12-23 12:15:00,48.21,48.22,48.14,48.14,10000.0,31.0182,31.0246,30.9732,30.9732,10000.0
2013-12-23 12:20:00,48.14,48.29,48.14,48.22,46800.0,30.9732,31.0697,30.9732,31.0246,46800.0
2013-12-23 12:25:00,48.2,48.22,48.17,48.19,6400.0,31.0118,31.0246,30.9925,31.0053,6400.0
2013-12-23 12:30:00,48.19,48.22,48.15,48.2,6600.0,31.0053,31.0246,30.9796,31.0118,6600.0
2013-12-23 12:35:00,48.19,48.22,48.15,48.19,10700.0,31.0053,31.0246,30.9796,31.0053,10700.0
2013-12-23 12:40:00,48.19,48.22,48.12,48.14,11900.0,31.0053,31.0246,30.9603,30.9732,11900.0
2013-12-23 12:45:00,48.15,48.18,48.12,48.15,11100.0,30.9796,30.9989,30.9603,30.9796,11100.0
2013-12-23 12:50:00,48.12,48.23,48.12,48.19,18600.0,30.9603,31.0311,30.9603,31.0053,18600.0
2013-12-23 12:55:00,48.18,48.19,48.12,48.12,12600.0,30.9989,31.0053,30.9603,30.9603,12600.0
2013-12-23 13:00:00,48.14,48.19,48.12,48.16,12400.0,30.9732,31.0053,30.9603,30.986,12400.0
2013-12-23 13:05:00,48.16,48.17,47.95,48.08,48400.0,30.986,30.9925,30.8509,30.9345,48400.0
2013-12-23 13:10:00,48.06,48.09,48.03,48.09,13900.0,30.9217,30.941,30.9024,30.941,13900.0
2013-12-23 13:15:00,48.08,48.12,48.0,48.04,16500.0,30.9345,30.9603,30.8831,30.9088,16500.0
2013-12-23 13:20:00,48.05,48.05,47.97,48.0,12900.0,30.9152,30.9152,30.8638,30.8831,12900.0
2013-12-23 13:25:00,48.03,48.04,47.96,47.97,8800.0,30.9024,30.9088,30.8573,30.8638,8800.0
2013-12-23 13:30:00,47.97,48.05,47.95,47.99,13500.0,30.8638,30.9152,30.8509,30.8766,13500.0
2013-12-23 13:35:00,47.99,48.05,47.94,48.02,17000.0,30.8766,30.9152,30.8445,30.8959,17000.0
2013-12-23 13:40:00,47.99,48.09,47.97,48.06,11800.0,30.8766,30.941,30.8638,30.9217,11800.0
2013-12-23 13:45:00,48.06,48.07,47.98,48.04,11900.0,30.9217,30.9281,30.8702,30.9088,11900.0
2013-12-23 13:50:00,48.04,48.09,48.0,48.06,25300.0,30.9088,30.941,30.8831,30.9217,25300.0
2013-12-23 13:55:00,48.07,48.09,48.04,48.06,12800.0,30.9281,30.941,30.9088,30.9217,12800.0
2013-12-23 14:00:00,48.07,48.09,48.05,48.05,12200.0,30.9281,30.941,30.9152,30.9152,12200.0
2013-12-23 14:05:00,48.07,48.09,48.05,48.06,9200.0,30.9281,30.941,30.9152,30.9217,9200.0
2013-12-23 14:10:00,48.08,48.29,48.08,48.28,59800.0,30.9345,31.0697,30.9345,31.0632,59800.0
2013-12-23 14:15:00,48.26,48.33,48.26,48.27,45800.0,31.0504,31.0954,31.0504,31.0568,45800.0
2013-12-23 14:20:00,48.3,48.43,48.29,48.4,18500.0,31.0761,31.1597,31.0697,31.1404,18500.0
2013-12-23 14:25:00,48.4,48.41,48.3,48.34,11300.0,31.1404,31.1469,31.0761,31.1018,11300.0
2013-12-23 14:30:00,48.33,48.38,48.29,48.32,12000.0,31.0954,31.1276,31.0697,31.089,12000.0
2013-12-23 14:35:00,48.34,48.36,48.28,48.34,9800.0,31.1018,31.1147,31.0632,31.1018,9800.0
2013-12-23 14:40:00,48.34,48.34,48.25,48.33,15600.0,31.1018,31.1018,31.0439,31.0954,15600.0
2013-12-23 14:45:00,48.33,48.35,48.26,48.27,12000.0,31.0954,31.1083,31.0504,31.0568,12000.0
2013-12-23 14:50:00,48.3,48.3,48.0,48.03,35000.0,31.0761,31.0761,30.8831,30.9024,35000.0
2013-12-23 14:55:00,48.03,48.22,48.03,48.22,43200.0,30.9024,31.0246,30.9024,31.0246,43200.0
2013-12-23 15:00:00,48.2,48.31,48.2,48.3,32200.0,31.0118,31.0825,31.0118,31.0761,32200.0
2013-12-23 15:05:00,48.29,48.3,48.19,48.2,21800.0,31.0697,31.0761,31.0053,31.0118,21800.0
2013-12-23 15:10:00,48.2,48.22,48.16,48.21,33300.0,31.0118,31.0246,30.986,31.0182,33300.0
2013-12-23 15:15:00,48.21,48.3,48.19,48.3,29700.0,31.0182,31.0761,31.0053,31.0761,29700.0
2013-12-23 15:20:00,48.27,48.3,48.24,48.25,31100.0,31.0568,31.0761,31.0375,31.0439,31100.0
2013-12-23 15:25:00,48.25,48.3,48.22,48.3,20500.0,31.0439,31.0761,31.0246,31.0761,20500.0
2013-12-23 15:30:00,48.28,48.3,48.28,48.3,26900.0,31.0632,31.0761,31.0632,31.0761,26900.0
2013-12-23 15:35:00,48.3,48.3,48.28,48.3,81400.0,31.0761,31.0761,31.0632,31.0761,81400.0
2013-12-23 15:40:00,48.29,48.35,48.28,48.33,70800.0,31.0697,31.1083,31.0632,31.0954,70800.0
2013-12-23 15:45:00,48.32,48.47,48.31,48.39,100700.0,31.089,31.1855,31.0825,31.134,100700.0
2013-12-23 15:50:00,48.39,48.53,48.36,48.53,110300.0,31.134,31.2241,31.1147,31.2241,110300.0
2013-12-23 15:55:00,48.51,48.55,48.46,48.52,137600.0,31.2112,31.2369,31.179,31.2176,137600.0
2013-12-24 09:30:00,48.28,48.71,48.13,48.2,48400.0,31.0632,31.3399,30.9667,31.0118,48400.0
2013-12-24 09:35:00,48.2,48.5,48.2,48.33,17300.0,31.0118,31.2048,31.0118,31.0954,17300.0
2013-12-24 09:40:00,48.41,48.7,48.31,48.7,21200.0,31.1469,31.3335,31.0825,31.3335,21200.0
2013-12-24 09:45:00,48.68,48.8,48.61,48.64,24400.0,31.3206,31.3978,31.2755,31.2948,24400.0
2013-12-24 09:50:00,48.69,48.85,48.65,48.79,30700.0,31.327,31.43,31.3013,31.3914,30700.0
2013-12-24 09:55:00,48.82,48.83,48.69,48.74,19000.0,31.4107,31.4171,31.327,31.3592,19000.0
2013-12-24 10:00:00,48.76,48.83,48.7,48.83,35000.0,31.3721,31.4171,31.3335,31.4171,35000.0
2013-12-24 10:05:00,48.8,48.9,48.79,48.89,14900.0,31.3978,31.4621,31.3914,31.4557,14900.0
2013-12-24 10:10:00,48.89,48.93,48.86,48.91,19300.0,31.4557,31.4814,31.4364,31.4686,19300.0
2013-12-24 10:15:00,48.9,48.92,48.88,48.9,18300.0,31.4621,31.475,31.4493,31.4621,18300.0
2013-12-24 10:20:00,48.91,49.06,48.9,49.04,25100.0,31.4686,31.5651,31.4621,31.5522,25100.0
2013-12-24 10:25:00,49.04,49.1,49.02,49.07,11300.0,31.5522,31.5908,31.5393,31.5715,11300.0
2013-12-24 10:30:00,49.07,49.09,48.96,49.01,15900.0,31.5715,31.5844,31.5007,31.5329,15900.0
2013-12-24 10:35:00,49.0,49.04,48.98,49.04,25400.0,31.5265,31.5522,31.5136,31.5522,25400.0
2013-12-24 10:40:00,49.03,49.03,48.84,48.97,56500.0,31.5458,31.5458,31.4235,31.5072,56500.0
2013-12-24 10:45:00,48.95,48.97,48.87,48.91,54000.0,31.4943,31.5072,31.4428,31.4686,54000.0
2013-12-24 10:50:00,48.9,49.02,48.88,49.02,62700.0,31.4621,31.5393,31.4493,31.5393,62700.0
2013-12-24 10:55:00,49.0,49.02,48.82,48.89,44500.0,31.5265,31.5393,31.4107,31.4557,44500.0
2013-12-24 11:00:00,48.83,48.83,48.75,48.75,16500.0,31.4171,31.4171,31.3656,31.3656,16500.0
2013-12-24 11:05:00,48.75,48.82,48.71,48.79,20200.0,31.3656,31.4107,31.3399,31.3914,20200.0
2013-12-24 11:10:00,48.8,48.81,48.72,48.79,7200.0,31.3978,31.4042,31.3463,31.3914,7200.0
2013-12-24 11:15:00,48.74,48.76,48.71,48.75,26400.0,31.3592,31.3721,31.3399,31.3656,26400.0
2013-12-24 11:20:00,48.73,48.77,48.66,48.71,26300.0,31.3528,31.3785,31.3077,31.3399,26300.0
2013-12-24 11:25:00,48.74,48.76,48.69,48.71,13800.0,31.3592,31.3721,31.327,31.3399,13800.0
2013-12-24 11:30:00,48.69,48.71,48.66,48.69,11900.0,31.327,31.3399,31.3077,31.327,11900.0
2013-12-24 11:35:00,48.7,48.71,48.64,48.66,25500.0,31.3335,31.3399,31.2948,31.3077,25500.0
2013-12-24 11:40:00,48.66,48.77,48.66,48.7,21700.0,31.3077,31.3785,31.3077,31.3335,21700.0
2013-12-24 11:45:00,48.71,48.76,48.67,48.75,18100.0,31.3399,31.3721,31.3142,31.3656,18100.0
2013-12-24 11:50:00,48.73,48.76,48.7,48.75,43400.0,31.3528,31.3721,31.3335,31.3656,43400.0
2013-12-24 11:55:00,48.73,48.81,48.73,48.81,13400.0,31.3528,31.4042,31.3528,31.4042,13400.0
2013-12-24 12:00:00,48.81,48.89,48.81,48.88,33600.0,31.4042,31.4557,31.4042,31.4493,33600.0
2013-12-24 12:05:00,48.89,48.92,48.88,48.9,17100.0,31.4557,31.475,31.4493,31.4621,17100.0
2013-12-24 12:10:00,48.87,48.92,48.86,48.89,31000.0,31.4428,31.475,31.4364,31.4557,31000.0
2013-12-24 12:15:00,48.9,49.03,48.9,49.0,27000.0,31.4621,31.5458,31.4621,31.5265,27000.0
2013-12-24 12:20:00,49.0,49.04,48.97,49.0,15100.0,31.5265,31.5522,31.5072,31.5265,15100.0
2013-12-24 12:25:00,49.0,49.05,48.99,49.0,24900.0,31.5265,31.5586,31.52,31.5265,24900.0
2013-12-24 12:30:00,49.0,49.02,48.97,49.0,64300.0,31.5265,31.5393,31.5072,31.5265,64300.0
2013-12-24 12:35:00,48.97,49.05,48.97,49.02,17600.0,31.5072,31.5586,31.5072,31.5393,17600.0
2013-12-24 12:40:00,49.01,49.1,49.01,49.07,25100.0,31.5329,31.5908,31.5329,31.5715,25100.0
2013-12-24 12:45:00,49.05,49.1,49.04,49.07,28200.0,31.5586,31.5908,31.5522,31.5715,28200.0
2013-12-24 12:50:00,49.08,49.16,49.03,49.16,31000.0,31.5779,31.6294,31.5458,31.6294,31000.0
2013-12-24 12:55:00,49.14,49.15,49.08,49.12,43300.0,31.6165,31.623,31.5779,31.6037,43300.0
2013-12-26 09:30:00,49.26,49.26,48.94,49.15,20900.0,31.6938,31.6938,31.4879,31.623,20900.0
2013-12-26 09:35:00,49.01,49.15,48.87,48.88,5800.0,31.5329,31.623,31.4428,31.4493,5800.0
2013-12-26 09:40:00,48.88,49.01,48.88,48.97,6700.0,31.4493,31.5329,31.4493,31.5072,6700.0
2013-12-26 09:45:00,49.0,49.04,48.89,48.93,25900.0,31.5265,31.5522,31.4557,31.4814,25900.0
2013-12-26 09:50:00,48.93,48.93,48.77,48.79,24800.0,31.4814,31.4814,31.3785,31.3914,24800.0
2013-12-26 09:55:00,48.79,48.98,48.77,48.94,17700.0,31.3914,31.5136,31.3785,31.4879,17700.0
2013-12-26 10:00:00,48.97,49.06,48.94,49.03,9300.0,31.5072,31.5651,31.4879,31.5458,9300.0
2013-12-26 10:05:00,49.03,49.03,48.95,49.03,13200.0,31.5458,31.5458,31.4943,31.5458,13200.0
2013-12-26 10:10:00,48.97,49.03,48.91,48.94,12600.0,31.5072,31.5458,31.4686,31.4879,12600.0
2013-12-26 10:15:00,48.94,49.08,48.94,48.98,14500.0,31.4879,31.5779,31.4879,31.5136,14500.0
2013-12-26 10:20:00,48.99,49.04,48.94,49.02,5300.0,31.52,31.5522,31.4879,31.5393,5300.0
2013-12-26 10:25:00,49.02,49.04,48.97,48.99,6100.0,31.5393,31.5522,31.5072,31.52,6100.0
2013-12-26 10:30:00,48.99,49.0,48.97,49.0,7100.0,31.52,31.5265,31.5072,31.5265,7100.0
2013-12-26 10:35:00,48.98,49.02,48.97,49.01,10000.0,31.5136,31.5393,31.5072,31.5329,10000.0
2013-12-26 10:40:00,49.01,49.01,48.95,48.98,12900.0,31.5329,31.5329,31.4943,31.5136,12900.0
2013-12-26 10:45:00,48.96,49.02,48.95,49.02,17800.0,31.5007,31.5393,31.4943,31.5393,17800.0
2013-12-26 10:50:00,49.01,49.06,48.97,49.0,10400.0,31.5329,31.5651,31.5072,31.5265,10400.0
2013-12-26 10:55:00,49.01,49.1,49.0,49.09,14000.0,31.5329,31.5908,31.5265,31.5844,14000.0
2013-12-26 11:00:00,49.09,49.15,49.06,49.11,10900.0,31.5844,31.623,31.5651,31.5972,10900.0
2013-12-26 11:05:00,49.1,49.8,49.0,49.7,101800.0,31.5908,32.0412,31.5265,31.9769,101800.0
2013-12-26 11:10:00,49.75,49.75,49.27,49.37,68800.0,32.009,32.009,31.7002,31.7645,68800.0
2013-12-26 11:15:00,49.38,49.42,49.12,49.17,11600.0,31.771,31.7967,31.6037,31.6358,11600.0
2013-12-26 11:20:00,49.14,49.26,49.14,49.26,2300.0,31.6165,31.6938,31.6165,31.6938,2300.0
2013-12-26 11:25:00,49.21,49.41,49.21,49.39,6800.0,31.6616,31.7903,31.6616,31.7774,6800.0
2013-12-26 11:30:00,49.37,49.41,49.31,49.34,7100.0,31.7645,31.7903,31.7259,31.7452,7100.0
2013-12-26 11:35:00,49.34,49.36,49.28,49.32,7000.0,31.7452,31.7581,31.7066,31.7324,7000.0
2013-12-26 11:40:00,49.33,49.36,49.25,49.28,7100.0,31.7388,31.7581,31.6873,31.7066,7100.0
2013-12-26 11:45:00,49.3,49.3,49.2,49.21,5500.0,31.7195,31.7195,31.6552,31.6616,5500.0
2013-12-26 11:50:00,49.21,49.22,49.15,49.17,9300.0,31.6616,31.668,31.623,31.6358,9300.0
2013-12-26 11:55:00,49.19,49.19,49.05,49.08,7300.0,31.6487,31.6487,31.5586,31.5779,7300.0
2013-12-26 12:00:00,49.05,49.13,49.04,49.08,11800.0,31.5586,31.6101,31.5522,31.5779,11800.0
2013-12-26 12:05:00,49.07,49.08,48.98,48.98,6500.0,31.5715,31.5779,31.5136,31.5136,6500.0
2013-12-26 12:10:00,48.99,49.09,48.98,49.01,16500.0,31.52,31.5844,31.5136,31.5329,16500.0
2013-12-26 12:15:00,49.01,49.09,48.98,49.01,11600.0,31.5329,31.5844,31.5136,31.5329,11600.0
2013-12-26 12:20:00,49.02,49.06,48.99,49.06,10100.0,31.5393,31.5651,31.52,31.5651,10100.0
2013-12-26 12:25:00,49.04,49.08,49.03,49.08,11500.0,31.5522,31.5779,31.5458,31.5779,11500.0
2013-12-26 12:30:00,49.08,49.13,49.06,49.11,7800.0,31.5779,31.6101,31.5651,31.5972,7800.0
2013-12-26 12:35:00,49.11,49.2,49.1,49.11,9200.0,31.5972,31.6552,31.5908,31.5972,9200.0
2013-12-26 12:40:00,49.11,49.22,49.1,49.18,6700.0,31.5972,31.668,31.5908,31.6423,6700.0
2013-12-26 12:45:00,49.19,49.29,49.16,49.25,9300.0,31.6487,31.7131,31.6294,31.6873,9300.0
2013-12-26 12:50:00,49.23,49.27,49.23,49.26,5500.0,31.6745,31.7002,31.6745,31.6938,5500.0
2013-12-26 12:55:00,49.28,49.32,49.25,49.28,5200.0,31.7066,31.7324,31.6873,31.7066,5200.0
2013-12-26 13:00:00,49.28,49.28,49.18,49.19,7900.0,31.7066,31.7066,31.6423,31.6487,7900.0
2013-12-26 13:05:00,49.19,49.23,49.19,49.2,3700.0,31.6487,31.6745,31.6487,31.6552,3700.0
2013-12-26 13:10:00,49.19,49.22,49.08,49.09,10800.0,31.6487,31.668,31.5779,31.5844,10800.0
2013-12-26 13:15:00,49.1,49.12,49.06,49.1,5800.0,31.5908,31.6037,31.5651,31.5908,5800.0
2013-12-26 13:20:00,49.09,49.13,49.07,49.07,3100.0,31.5844,31.6101,31.5715,31.5715,3100.0
2013-12-26 13:25:00,49.06,49.09,49.05,49.05,4100.0,31.5651,31.5844,31.5586,31.5586,4100.0
2013-12-26 13:30:00,49.05,49.1,49.05,49.08,7600.0,31.5586,31.5908,31.5586,31.5779,7600.0
2013-12-26 13:35:00,49.05,49.13,49.04,49.09,19000.0,31.5586,31.6101,31.5522,31.5844,19000.0
2013-12-26 13:40:00,49.08,49.12,49.03,49.04,5700.0,31.5779,31.6037,31.5458,31.5522,5700.0
2013-12-26 13:45:00,49.03,49.07,48.97,49.06,14100.0,31.5458,31.5715,31.5072,31.5651,14100.0
2013-12-26 13:50:00,49.07,49.09,49.02,49.02,8300.0,31.5715,31.5844,31.5393,31.5393,8300.0
2013-12-26 13:55:00,49.02,49.1,49.02,49.05,5500.0,31.5393,31.5908,31.5393,31.5586,5500.0
2013-12-26 14:00:00,49.06,49.07,49.03,49.05,6700.0,31.5651,31.5715,31.5458,31.5586,6700.0
2013-12-26 14:05:00,49.04,49.07,49.02,49.05,21800.0,31.5522,31.5715,31.5393,31.5586,21800.0
2013-12-26 14:10:00,49.06,49.11,49.05,49.1,8300.0,31.5651,31.5972,31.5586,31.5908,8300.0
2013-12-26 14:15:00,49.12,49.13,49.03,49.03,8100.0,31.6037,31.6101,31.5458,31.5458,8100.0
2013-12-26 14:20:00,49.03,49.06,49.01,49.06,10800.0,31.5458,31.5651,31.5329,31.5651,10800.0
2013-12-26 14:25:00,49.05,49.07,49.01,49.03,11000.0,31.5586,31.5715,31.5329,31.5458,11000.0
2013-12-26 14:30:00,49.02,49.13,49.02,49.09,9000.0,31.5393,31.6101,31.5393,31.5844,9000.0
2013-12-26 14:35:00,49.09,49.09,49.02,49.03,6800.0,31.5844,31.5844,31.5393,31.5458,6800.0
2013-12-26 14:40:00,49.01,49.07,49.01,49.06,10300.0,31.5329,31.5715,31.5329,31.5651,10300.0
2013-12-26 14:45:00,49.07,49.1,49.02,49.05,20900.0,31.5715,31.5908,31.5393,31.5586,20900.0
2013-12-26 14:50:00,49.03,49.05,49.0,49.01,7600.0,31.5458,31.5586,31.5265,31.5329,7600.0
2013-12-26 14:55:00,49.01,49.08,49.0,49.06,7600.0,31.5329,31.5779,31.5265,31.5651,7600.0
2013-12-26 15:00:00,49.06,49.11,49.04,49.11,20300.0,31.5651,31.5972,31.5522,31.5972,20300.0
2013-12-26 15:05:00,49.11,49.19,49.08,49.13,23400.0,31.5972,31.6487,31.5779,31.6101,23400.0
2013-12-26 15:10:00,49.12,49.12,49.04,49.07,7100.0,31.6037,31.6037,31.5522,31.5715,7100.0
2013-12-26 15:15:00,49.07,49.14,49.04,49.13,9800.0,31.5715,31.6165,31.5522,31.6101,9800.0
2013-12-26 15:20:00,49.15,49.18,49.11,49.11,15400.0,31.623,31.6423,31.5972,31.5972,15400.0
2013-12-26 15:25:00,49.1,49.11,49.01,49.01,20400.0,31.5908,31.5972,31.5329,31.5329,20400.0
2013-12-26 15:30:00,49.02,49.09,49.0,49.06,22200.0,31.5393,31.5844,31.5265,31.5651,22200.0
2013-12-26 15:35:00,49.06,49.1,49.04,49.06,15000.0,31.5651,31.5908,31.5522,31.5651,15000.0
2013-12-26 15:40:00,49.06,49.09,49.02,49.06,23000.0,31.5651,31.5844,31.5393,31.5651,23000.0
2013-12-26 15:45:00,49.06,49.07,49.02,49.03,25400.0,31.5651,31.5715,31.5393,31.5458,25400.0
2013-12-26 15:50:00,49.03,49.1,49.02,49.09,49200.0,31.5458,31.5908,31.5393,31.5844,49200.0
2013-12-26 15:55:00,49.09,49.12,49.04,49.1,50000.0,31.5844,31.6037,31.5522,31.5908,50000.0
2013-12-27 09:30:00,49.1,49.1,48.76,49.02,33300.0,31.5908,31.5908,31.3721,31.5393,33300.0
2013-12-27 09:35:00,49.0,49.1,48.98,49.06,9100.0,31.5265,31.5908,31.5136,31.5651,9100.0
2013-12-27 09:40:00,49.11,49.12,48.93,49.1,17000.0,31.5972,31.6037,31.4814,31.5908,17000.0
2013-12-27 09:45:00,49.11,49.18,49.05,49.07,7900.0,31.5972,31.6423,31.5586,31.5715,7900.0
2013-12-27 09:50:00,49.09,49.18,49.04,49.1,16200.0,31.5844,31.6423,31.5522,31.5908,16200.0
2013-12-27 09:55:00,49.1,49.18,49.04,49.09,9200.0,31.5908,31.6423,31.5522,31.5844,9200.0
2013-12-27 10:00:00,49.09,49.19,49.04,49.04,8200.0,31.5844,31.6487,31.5522,31.5522,8200.0
2013-12-27 10:05:00,49.0,49.05,48.96,48.99,25800.0,31.5265,31.5586,31.5007,31.52,25800.0
2013-12-27 10:10:00,49.01,49.12,48.98,49.1,14900.0,31.5329,31.6037,31.5136,31.5908,14900.0
2013-12-27 10:15:00,49.09,49.19,49.05,49.16,7600.0,31.5844,31.6487,31.5586,31.6294,7600.0
2013-12-27 10:20:00,49.19,49.19,49.03,49.05,7000.0,31.6487,31.6487,31.5458,31.5586,7000.0
2013-12-27 10:25:00,49.06,49.15,49.04,49.09,12900.0,31.5651,31.623,31.5522,31.5844,12900.0
2013-12-27 10:30:00,49.12,49.12,49.03,49.04,11100.0,31.6037,31.6037,31.5458,31.5522,11100.0
2013-12-27 10:35:00,49.03,49.03,48.96,49.0,8600.0,31.5458,31.5458,31.5007,31.5265,8600.0
2013-12-27 10:40:00,49.01,49.11,48.98,49.07,16300.0,31.5329,31.5972,31.5136,31.5715,16300.0
2013-12-27 10:45:00,49.05,49.06,49.0,49.01,5100.0,31.5586,31.5651,31.5265,31.5329,5100.0
2013-12-27 10:50:00,49.01,49.07,49.0,49.07,7200.0,31.5329,31.5715,31.5265,31.5715,7200.0
2013-12-27 10:55:00,49.05,49.07,49.0,49.01,4700.0,31.5586,31.5715,31.5265,31.5329,4700.0
2013-12-27 11:00:00,49.02,49.05,48.99,49.0,40100.0,31.5393,31.5586,31.52,31.5265,40100.0
2013-12-27 11:05:00,49.0,49.03,49.0,49.0,2500.0,31.5265,31.5458,31.5265,31.5265,2500.0
2013-12-27 11:10:00,49.0,49.03,48.99,49.01,31100.0,31.5265,31.5458,31.52,31.5329,31100.0
2013-12-27 11:15:00,49.03,49.04,48.95,48.97,18100.0,31.5458,31.5522,31.4943,31.5072,18100.0
2013-12-27 11:20:00,48.97,49.0,48.95,48.98,22500.0,31.5072,31.5265,31.4943,31.5136,22500.0
2013-12-27 11:25:00,48.98,49.0,48.97,48.98,5400.0,31.5136,31.5265,31.5072,31.5136,5400.0
2013-12-27 11:30:00,49.0,49.05,48.98,48.98,19600.0,31.5265,31.5586,31.5136,31.5136,19600.0
2013-12-27 11:35:00,48.98,49.05,48.97,48.97,19600.0,31.5136,31.5586,31.5072,31.5072,19600.0
2013-12-27 11:40:00,48.97,49.01,48.97,48.99,12800.0,31.5072,31.5329,31.5072,31.52,12800.0
2013-12-27 11:45:00,48.99,49.0,48.96,48.97,8900.0,31.52,31.5265,31.5007,31.5072,8900.0
2013-12-27 11:50:00,48.98,49.04,48.98,49.02,4400.0,31.5136,31.5522,31.5136,31.5393,4400.0
2013-12-27 11:55:00,49.0,49.02,48.98,49.01,25400.0,31.5265,31.5393,31.5136,31.5329,25400.0
2013-12-27 12:00:00,49.0,49.01,48.98,49.01,8900.0,31.5265,31.5329,31.5136,31.5329,8900.0
2013-12-27 12:05:00,49.0,49.01,48.98,48.98,12900.0,31.5265,31.5329,31.5136,31.5136,12900.0
2013-12-27 12:10:00,49.02,49.02,48.98,48.98,5100.0,31.5393,31.5393,31.5136,31.5136,5100.0
2013-12-27 12:15:00,48.99,49.0,48.98,49.0,3200.0,31.52,31.5265,31.5136,31.5265,3200.0
2013-12-27 12:20:00,49.0,49.08,49.0,49.02,8300.0,31.5265,31.5779,31.5265,31.5393,8300.0
2013-12-27 12:25:00,49.04,49.04,49.0,49.01,14200.0,31.5522,31.5522,31.5265,31.5329,14200.0
2013-12-27 12:30:00,49.01,49.05,49.0,49.03,6100.0,31.5329,31.5586,31.5265,31.5458,6100.0
2013-12-27 12:35:00,49.04,49.04,49.0,49.01,2900.0,31.5522,31.5522,31.5265,31.5329,2900.0
2013-12-27 12:40:00,49.01,49.05,49.0,49.04,12600.0,31.5329,31.5586,31.5265,31.5522,12600.0
2013-12-27 12:45:00,49.04,49.04,49.0,49.0,3900.0,31.5522,31.5522,31.5265,31.5265,3900.0
2013-12-27 12:50:00,49.0,49.03,49.0,49.01,16300.0,31.5265,31.5458,31.5265,31.5329,16300.0
2013-12-27 12:55:00,49.01,49.03,49.0,49.0,4600.0,31.5329,31.5458,31.5265,31.5265,4600.0
2013-12-27 13:00:00,49.0,49.02,48.98,49.01,19000.0,31.5265,31.5393,31.5136,31.5329,19000.0
2013-12-27 13:05:00,49.01,49.01,48.98,48.98,14700.0,31.5329,31.5329,31.5136,31.5136,14700.0
2013-12-27 13:10:00,49.0,49.02,48.98,49.0,10900.0,31.5265,31.5393,31.5136,31.5265,10900.0
2013-12-27 13:15:00,49.0,49.07,48.99,49.07,7800.0,31.5265,31.5715,31.52,31.5715,7800.0
2013-12-27 13:20:00,49.07,49.08,49.0,49.01,10200.0,31.5715,31.5779,31.5265,31.5329,10200.0
2013-12-27 13:25:00,49.02,49.03,49.0,49.0,6800.0,31.5393,31.5458,31.5265,31.5265,6800.0
2013-12-27 13:30:00,49.0,49.02,49.0,49.0,10400.0,31.5265,31.5393,31.5265,31.5265,10400.0
2013-12-27 13:35:00,49.01,49.02,49.0,49.0,12300.0,31.5329,31.5393,31.5265,31.5265,12300.0
2013-12-27 13:40:00,49.0,49.02,48.99,49.0,27800.0,31.5265,31.5393,31.52,31.5265,27800.0
2013-12-27 13:45:00,49.0,49.02,48.98,49.02,28800.0,31.5265,31.5393,31.5136,31.5393,28800.0
2013-12-27 13:50:00,49.02,49.03,49.0,49.01,9000.0,31.5393,31.5458,31.5265,31.5329,9000.0
2013-12-27 13:55:00,49.0,49.01,48.98,49.0,18100.0,31.5265,31.5329,31.5136,31.5265,18100.0
2013-12-27 14:00:00,49.01,49.01,48.99,49.0,14300.0,31.5329,31.5329,31.52,31.5265,14300.0
2013-12-27 14:05:00,49.0,49.03,48.99,49.01,8800.0,31.5265,31.5458,31.52,31.5329,8800.0
2013-12-27 14:10:00,49.01,49.03,49.0,49.01,16800.0,31.5329,31.5458,31.5265,31.5329,16800.0
2013-12-27 14:15:00,49.0,49.01,48.85,48.95,80400.0,31.5265,31.5329,31.43,31.4943,80400.0
2013-12-27 14:20:00,48.96,48.96,48.95,48.95,7600.0,31.5007,31.5007,31.4943,31.4943,7600.0
2013-12-27 14:25:00,48.95,48.96,48.93,48.93,16800.0,31.4943,31.5007,31.4814,31.4814,16800.0
2013-12-27 14:30:00,48.94,48.94,48.89,48.91,22200.0,31.4879,31.4879,31.4557,31.4686,22200.0
2013-12-27 14:35:00,48.92,48.94,48.9,48.9,14200.0,31.475,31.4879,31.4621,31.4621,14200.0
2013-12-27 14:40:00,48.91,48.92,48.9,48.91,3500.0,31.4686,31.475,31.4621,31.4686,3500.0
2013-12-27 14:45:00,48.91,48.93,48.91,48.93,4200.0,31.4686,31.4814,31.4686,31.4814,4200.0
2013-12-27 14:50:00,48.93,48.94,48.91,48.93,9300.0,31.4814,31.4879,31.4686,31.4814,9300.0
2013-12-27 14:55:00,48.91,48.95,48.91,48.93,15700.0,31.4686,31.4943,31.4686,31.4814,15700.0
2013-12-27 15:00:00,48.96,48.97,48.92,48.94,7100.0,31.5007,31.5072,31.475,31.4879,7100.0
2013-12-27 15:05:00,48.94,49.0,48.94,48.95,9500.0,31.4879,31.5265,31.4879,31.4943,9500.0
2013-12-27 15:10:00,48.97,48.98,48.95,48.97,23800.0,31.5072,31.5136,31.4943,31.5072,23800.0
2013-12-27 15:15:00,48.97,49.01,48.96,48.99,18400.0,31.5072,31.5329,31.5007,31.52,18400.0
2013-12-27 15:20:00,48.99,49.0,48.97,48.98,12400.0,31.52,31.5265,31.5072,31.5136,12400.0
2013-12-27 15:25:00,48.98,49.0,48.98,48.98,12000.0,31.5136,31.5265,31.5136,31.5136,12000.0
2013-12-27 15:30:00,48.98,49.02,48.97,49.0,24300.0,31.5136,31.5393,31.5072,31.5265,24300.0
2013-12-27 15:35:00,49.01,49.02,49.0,49.0,19400.0,31.5329,31.5393,31.5265,31.5265,19400.0
2013-12-27 15:40:00,49.0,49.01,49.0,49.0,20700.0,31.5265,31.5329,31.5265,31.5265,20700.0
2013-12-27 15:45:00,49.01,49.06,49.0,49.06,23900.0,31.5329,31.5651,31.5265,31.5651,23900.0
2013-12-27 15:50:00,49.06,49.09,49.04,49.09,41200.0,31.5651,31.5844,31.5522,31.5844,41200.0
2013-12-27 15:55:00,49.09,49.17,49.05,49.12,70300.0,31.5844,31.6358,31.5586,31.6037,70300.0
2013-12-30 09:30:00,48.88,49.2,48.88,49.15,41800.0,31.4493,31.6552,31.4493,31.623,41800.0
2013-12-30 09:35:00,49.16,49.23,49.11,49.16,2900.0,31.6294,31.6745,31.5972,31.6294,2900.0
2013-12-30 09:40:00,49.15,49.25,49.11,49.18,8600.0,31.623,31.6873,31.5972,31.6423,8600.0
2013-12-30 09:45:00,49.18,49.42,49.16,49.38,32600.0,31.6423,31.7967,31.6294,31.771,32600.0
2013-12-30 09:50:00,49.41,49.49,49.39,49.42,7400.0,31.7903,31.8417,31.7774,31.7967,7400.0
2013-12-30 09:55:00,49.45,49.49,49.38,49.46,7100.0,31.816,31.8417,31.771,31.8224,7100.0
2013-12-30 10:00:00,49.43,49.5,49.38,49.41,18000.0,31.8031,31.8482,31.771,31.7903,18000.0
2013-12-30 10:05:00,49.48,49.48,49.38,49.43,6700.0,31.8353,31.8353,31.771,31.8031,6700.0
2013-12-30 10:10:00,49.43,49.43,49.3,49.32,7700.0,31.8031,31.8031,31.7195,31.7324,7700.0
2013-12-30 10:15:00,49.3,49.33,49.18,49.23,7200.0,31.7195,31.7388,31.6423,31.6745,7200.0
2013-12-30 10:20:00,49.23,49.28,49.14,49.24,10600.0,31.6745,31.7066,31.6165,31.6809,10600.0
2013-12-30 10:25:00,49.21,49.24,49.14,49.23,13300.0,31.6616,31.6809,31.6165,31.6745,13300.0
2013-12-30 10:30:00,49.23,49.32,49.21,49.27,5500.0,31.6745,31.7324,31.6616,31.7002,5500.0
2013-12-30 10:35:00,49.25,49.28,49.23,49.27,5800.0,31.6873,31.7066,31.6745,31.7002,5800.0
2013-12-30 10:40:00,49.27,49.27,49.22,49.26,6500.0,31.7002,31.7002,31.668,31.6938,6500.0
2013-12-30 10:45:00,49.22,49.26,49.19,49.26,7900.0,31.668,31.6938,31.6487,31.6938,7900.0
2013-12-30 10:50:00,49.21,49.26,49.21,49.25,5600.0,31.6616,31.6938,31.6616,31.6873,5600.0
2013-12-30 10:55:00,49.25,49.32,49.22,49.26,7900.0,31.6873,31.7324,31.668,31.6938,7900.0
2013-12-30 11:00:00,49.28,49.37,49.23,49.37,18500.0,31.7066,31.7645,31.6745,31.7645,18500.0
2013-12-30 11:05:00,49.37,49.39,49.35,49.35,8400.0,31.7645,31.7774,31.7517,31.7517,8400.0
2013-12-30 11:10:00,49.36,49.4,49.33,49.38,16200.0,31.7581,31.7838,31.7388,31.771,16200.0
2013-12-30 11:15:00,49.37,49.39,49.33,49.33,12200.0,31.7645,31.7774,31.7388,31.7388,12200.0
2013-12-30 11:20:00,49.35,49.4,49.34,49.37,16200.0,31.7517,31.7838,31.7452,31.7645,16200.0
2013-12-30 11:25:00,49.37,49.39,49.28,49.29,13700.0,31.7645,31.7774,31.7066,31.7131,13700.0
2013-12-30 11:30:00,49.28,49.37,49.25,49.27,20900.0,31.7066,31.7645,31.6873,31.7002,20900.0
2013-12-30 11:35:00,49.27,49.31,49.27,49.27,4400.0,31.7002,31.7259,31.7002,31.7002,4400.0
2013-12-30 11:40:00,49.28,49.34,49.24,49.31,7700.0,31.7066,31.7452,31.6809,31.7259,7700.0
2013-12-30 11:45:00,49.31,49.35,49.28,49.3,9500.0,31.7259,31.7517,31.7066,31.7195,9500.0
2013-12-30 11:50:00,49.32,49.33,49.29,49.31,5500.0,31.7324,31.7388,31.7131,31.7259,5500.0
2013-12-30 11:55:00,49.32,49.33,49.29,49.29,4700.0,31.7324,31.7388,31.7131,31.7131,4700.0
2013-12-30 12:00:00,49.3,49.32,49.29,49.3,6300.0,31.7195,31.7324,31.7131,31.7195,6300.0
2013-12-30 12:05:00,49.29,49.29,49.23,49.26,12800.0,31.7131,31.7131,31.6745,31.6938,12800.0
2013-12-30 12:10:00,49.26,49.26,49.14,49.14,13700.0,31.6938,31.6938,31.6165,31.6165,13700.0
2013-12-30 12:15:00,49.15,49.17,49.14,49.14,19800.0,31.623,31.6358,31.6165,31.6165,19800.0
2013-12-30 12:20:00,49.14,49.19,49.14,49.16,10000.0,31.6165,31.6487,31.6165,31.6294,10000.0
2013-12-30 12:25:00,49.17,49.18,49.14,49.16,14600.0,31.6358,31.6423,31.6165,31.6294,14600.0
2013-12-30 12:30:00,49.16,49.18,49.13,49.17,14500.0,31.6294,31.6423,31.6101,31.6358,14500.0
2013-12-30 12:35:00,49.18,49.24,49.18,49.21,19600.0,31.6423,31.6809,31.6423,31.6616,19600.0
2013-12-30 12:40:00,49.21,49.21,49.18,49.19,7300.0,31.6616,31.6616,31.6423,31.6487,7300.0
2013-12-30 12:45:00,49.2,49.2,49.15,49.15,19200.0,31.6552,31.6552,31.623,31.623,19200.0
2013-12-30 12:50:00,49.15,49.16,49.14,49.16,11300.0,31.623,31.6294,31.6165,31.6294,11300.0
2013-12-30 12:55:00,49.16,49.21,49.15,49.16,7000.0,31.6294,31.6616,31.623,31.6294,7000.0
2013-12-30 13:00:00,49.17,49.27,49.16,49.26,13400.0,31.6358,31.7002,31.6294,31.6938,13400.0
2013-12-30 13:05:00,49.25,49.28,49.2,49.22,6800.0,31.6873,31.7066,31.6552,31.668,6800.0
2013-12-30 13:10:00,49.23,49.25,49.21,49.23,7500.0,31.6745,31.6873,31.6616,31.6745,7500.0
2013-12-30 13:15:00,49.22,49.22,49.18,49.18,7300.0,31.668,31.668,31.6423,31.6423,7300.0
2013-12-30 13:20:00,49.19,49.23,49.18,49.2,8800.0,31.6487,31.6745,31.6423,31.6552,8800.0
2013-12-30 13:25:00,49.21,49.21,49.15,49.19,14600.0,31.6616,31.6616,31.623,31.6487,14600.0
2013-12-30 13:30:00,49.19,49.26,49.19,49.23,9500.0,31.6487,31.6938,31.6487,31.6745,9500.0
2013-12-30 13:35:00,49.23,49.25,49.16,49.16,20900.0,31.6745,31.6873,31.6294,31.6294,20900.0
2013-12-30 13:40:00,49.15,49.17,49.14,49.16,17400.0,31.623,31.6358,31.6165,31.6294,17400.0
2013-12-30 13:45:00,49.16,49.17,49.14,49.15,16200.0,31.6294,31.6358,31.6165,31.623,16200.0
2013-12-30 13:50:00,49.15,49.2,49.15,49.19,11200.0,31.623,31.6552,31.623,31.6487,11200.0
2013-12-30 13:55:00,49.19,49.21,49.18,49.2,14100.0,31.6487,31.6616,31.6423,31.6552,14100.0
2013-12-30 14:00:00,49.21,49.22,49.18,49.21,20600.0,31.6616,31.668,31.6423,31.6616,20600.0
2013-12-30 14:05:00,49.21,49.23,49.19,49.22,166900.0,31.6616,31.6745,31.6487,31.668,166900.0
2013-12-30 14:10:00,49.22,49.26,49.22,49.26,18000.0,31.668,31.6938,31.668,31.6938,18000.0
2013-12-30 14:15:00,49.25,49.27,49.25,49.27,12400.0,31.6873,31.7002,31.6873,31.7002,12400.0
2013-12-30 14:20:00,49.26,49.31,49.25,49.3,21600.0,31.6938,31.7259,31.6873,31.7195,21600.0
2013-12-30 14:25:00,49.31,49.31,49.23,49.28,18100.0,31.7259,31.7259,31.6745,31.7066,18100.0
2013-12-30 14:30:00,49.25,49.27,49.22,49.25,15300.0,31.6873,31.7002,31.668,31.6873,15300.0
2013-12-30 14:35:00,49.25,49.27,49.22,49.25,17400.0,31.6873,31.7002,31.668,31.6873,17400.0
2013-12-30 14:40:00,49.25,49.25,49.22,49.25,10100.0,31.6873,31.6873,31.668,31.6873,10100.0
2013-12-30 14:45:00,49.25,49.25,49.2,49.22,12900.0,31.6873,31.6873,31.6552,31.668,12900.0
2013-12-30 14:50:00,49.22,49.23,49.19,49.2,8100.0,31.668,31.6745,31.6487,31.6552,8100.0
2013-12-30 14:55:00,49.19,49.19,49.1,49.1,11800.0,31.6487,31.6487,31.5908,31.5908,11800.0
2013-12-30 15:00:00,49.1,49.11,49.04,49.04,23100.0,31.5908,31.5972,31.5522,31.5522,23100.0
2013-12-30 15:05:00,49.03,49.05,49.0,49.01,21600.0,31.5458,31.5586,31.5265,31.5329,21600.0
2013-12-30 15:10:00,49.02,49.09,49.01,49.04,16800.0,31.5393,31.5844,31.5329,31.5522,16800.0
2013-12-30 15:15:00,49.04,49.08,49.03,49.04,11700.0,31.5522,31.5779,31.5458,31.5522,11700.0
2013-12-30 15:20:00,49.05,49.06,49.01,49.02,16400.0,31.5586,31.5651,31.5329,31.5393,16400.0
2013-12-30 15:25:00,49.01,49.04,48.99,49.0,19400.0,31.5329,31.5522,31.52,31.5265,19400.0
2013-12-30 15:30:00,49.0,49.02,48.99,49.0,28200.0,31.5265,31.5393,31.52,31.5265,28200.0
2013-12-30 15:35:00,49.0,49.02,48.98,49.02,26500.0,31.5265,31.5393,31.5136,31.5393,26500.0
2013-12-30 15:40:00,49.02,49.05,48.98,49.0,32100.0,31.5393,31.5586,31.5136,31.5265,32100.0
2013-12-30 15:45:00,49.0,49.0,48.99,49.0,27100.0,31.5265,31.5265,31.52,31.5265,27100.0
2013-12-30 15:50:00,49.0,49.04,48.99,49.0,47800.0,31.5265,31.5522,31.52,31.5265,47800.0
2013-12-30 15:55:00,49.0,49.04,48.94,48.96,109100.0,31.5265,31.5522,31.4879,31.5007,109100.0
2013-12-31 09:30:00,48.8,49.25,48.7,48.93,26700.0,31.3978,31.6873,31.3335,31.4814,26700.0
2013-12-31 09:35:00,49.0,49.19,48.91,48.98,14700.0,31.5265,31.6487,31.4686,31.5136,14700.0
2013-12-31 09:40:00,49.0,49.02,48.81,48.94,31100.0,31.5265,31.5393,31.4042,31.4879,31100.0
2013-12-31 09:45:00,48.98,49.13,48.95,49.0,14400.0,31.5136,31.6101,31.4943,31.5265,14400.0
2013-12-31 09:50:00,49.02,49.16,48.93,49.1,14300.0,31.5393,31.6294,31.4814,31.5908,14300.0
2013-12-31 09:55:00,49.06,49.16,49.02,49.1,22800.0,31.5651,31.6294,31.5393,31.5908,22800.0
2013-12-31 10:00:00,49.12,49.23,49.09,49.18,17800.0,31.6037,31.6745,31.5844,31.6423,17800.0
2013-12-31 10:05:00,49.17,49.26,49.15,49.19,51700.0,31.6358,31.6938,31.623,31.6487,51700.0
2013-12-31 10:10:00,49.24,49.39,49.24,49.34,9300.0,31.6809,31.7774,31.6809,31.7452,9300.0
2013-12-31 10:15:00,49.35,49.43,49.32,49.34,7600.0,31.7517,31.8031,31.7324,31.7452,7600.0
2013-12-31 10:20:00,49.3,49.36,49.21,49.21,6500.0,31.7195,31.7581,31.6616,31.6616,6500.0
2013-12-31 10:25:00,49.23,49.32,49.2,49.25,9400.0,31.6745,31.7324,31.6552,31.6873,9400.0
2013-12-31 10:30:00,49.25,49.27,49.2,49.2,7200.0,31.6873,31.7002,31.6552,31.6552,7200.0
2013-12-31 10:35:00,49.24,49.24,49.08,49.08,11000.0,31.6809,31.6809,31.5779,31.5779,11000.0
2013-12-31 10:40:00,49.1,49.13,49.05,49.06,3500.0,31.5908,31.6101,31.5586,31.5651,3500.0
2013-12-31 10:45:00,49.04,49.1,49.0,49.09,17500.0,31.5522,31.5908,31.5265,31.5844,17500.0
2013-12-31 10:50:00,49.09,49.15,49.05,49.06,7000.0,31.5844,31.623,31.5586,31.5651,7000.0
2013-12-31 10:55:00,49.05,49.05,49.0,49.01,7500.0,31.5586,31.5586,31.5265,31.5329,7500.0
2013-12-31 11:00:00,49.03,49.11,49.03,49.1,9000.0,31.5458,31.5972,31.5458,31.5908,9000.0
2013-12-31 11:05:00,49.08,49.1,49.0,49.01,13300.0,31.5779,31.5908,31.5265,31.5329,13300.0
2013-12-31 11:10:00,49.0,49.09,49.0,49.02,12600.0,31.5265,31.5844,31.5265,31.5393,12600.0
2013-12-31 11:15:00,49.03,49.09,49.0,49.02,10700.0,31.5458,31.5844,31.5265,31.5393,10700.0
2013-12-31 11:20:00,49.0,49.06,48.97,49.02,12500.0,31.5265,31.5651,31.5072,31.5393,12500.0
2013-12-31 11:25:00,49.03,49.04,49.0,49.0,7700.0,31.5458,31.5522,31.5265,31.5265,7700.0
2013-12-31 11:30:00,49.04,49.07,49.0,49.07,7600.0,31.5522,31.5715,31.5265,31.5715,7600.0
2013-12-31 11:35:00,49.06,49.09,49.04,49.08,5100.0,31.5651,31.5844,31.5522,31.5779,5100.0
2013-12-31 11:40:00,49.08,49.12,49.05,49.1,14800.0,31.5779,31.6037,31.5586,31.5908,14800.0
2013-12-31 11:45:00,49.1,49.23,49.1,49.23,10000.0,31.5908,31.6745,31.5908,31.6745,10000.0
2013-12-31 11:50:00,49.23,49.28,49.19,49.26,7700.0,31.6745,31.7066,31.6487,31.6938,7700.0
2013-12-31 11:55:00,49.28,49.28,49.16,49.2,5800.0,31.7066,31.7066,31.6294,31.6552,5800.0
2013-12-31 12:00:00,49.21,49.3,49.18,49.26,8400.0,31.6616,31.7195,31.6423,31.6938,8400.0
2013-12-31 12:05:00,49.26,49.27,49.18,49.2,9700.0,31.6938,31.7002,31.6423,31.6552,9700.0
2013-12-31 12:10:00,49.23,49.27,49.22,49.24,1400.0,31.6745,31.7002,31.668,31.6809,1400.0
2013-12-31 12:15:00,49.27,49.27,49.17,49.22,11500.0,31.7002,31.7002,31.6358,31.668,11500.0
2013-12-31 12:20:00,49.21,49.28,49.21,49.27,8200.0,31.6616,31.7066,31.6616,31.7002,8200.0
2013-12-31 12:25:00,49.27,49.28,49.25,49.26,2600.0,31.7002,31.7066,31.6873,31.6938,2600.0
2013-12-31 12:30:00,49.27,49.3,49.23,49.23,3700.0,31.7002,31.7195,31.6745,31.6745,3700.0
2013-12-31 12:35:00,49.25,49.28,49.22,49.28,2800.0,31.6873,31.7066,31.668,31.7066,2800.0
2013-12-31 12:40:00,49.27,49.27,49.21,49.23,7300.0,31.7002,31.7002,31.6616,31.6745,7300.0
2013-12-31 12:45:00,49.22,49.24,49.17,49.19,5200.0,31.668,31.6809,31.6358,31.6487,5200.0
2013-12-31 12:50:00,49.22,49.22,49.17,49.18,3800.0,31.668,31.668,31.6358,31.6423,3800.0
2013-12-31 12:55:00,49.19,49.19,49.12,49.14,10600.0,31.6487,31.6487,31.6037,31.6165,10600.0
2013-12-31 13:00:00,49.14,49.17,49.1,49.12,9800.0,31.6165,31.6358,31.5908,31.6037,9800.0
2013-12-31 13:05:00,49.12,49.14,49.07,49.08,5800.0,31.6037,31.6165,31.5715,31.5779,5800.0
2013-12-31 13:10:00,49.12,49.12,49.06,49.06,3200.0,31.6037,31.6037,31.5651,31.5651,3200.0
2013-12-31 13:15:00,49.06,49.1,49.05,49.06,6500.0,31.5651,31.5908,31.5586,31.5651,6500.0
2013-12-31 13:20:00,49.05,49.1,49.04,49.1,11100.0,31.5586,31.5908,31.5522,31.5908,11100.0
2013-12-31 13:25:00,49.07,49.09,49.05,49.05,7100.0,31.5715,31.5844,31.5586,31.5586,7100.0
2013-12-31 13:30:00,49.09,49.1,49.06,49.07,7600.0,31.5844,31.5908,31.5651,31.5715,7600.0
2013-12-31 13:35:00,49.05,49.12,49.05,49.12,8500.0,31.5586,31.6037,31.5586,31.6037,8500.0
2013-12-31 13:40:00,49.12,49.13,49.1,49.12,5100.0,31.6037,31.6101,31.5908,31.6037,5100.0
2013-12-31 13:45:00,49.13,49.18,49.13,49.14,10900.0,31.6101,31.6423,31.6101,31.6165,10900.0
2013-12-31 13:50:00,49.13,49.15,49.11,49.11,20400.0,31.6101,31.623,31.5972,31.5972,20400.0
2013-12-31 13:55:00,49.11,49.13,49.09,49.12,21700.0,31.5972,31.6101,31.5844,31.6037,21700.0
2013-12-31 14:00:00,49.12,49.14,49.1,49.1,11300.0,31.6037,31.6165,31.5908,31.5908,11300.0
2013-12-31 14:05:00,49.1,49.17,49.1,49.13,10600.0,31.5908,31.6358,31.5908,31.6101,10600.0
2013-12-31 14:10:00,49.16,49.16,49.09,49.09,10300.0,31.6294,31.6294,31.5844,31.5844,10300.0
2013-12-31 14:15:00,49.08,49.12,49.08,49.11,10100.0,31.5779,31.6037,31.5779,31.5972,10100.0
2013-12-31 14:20:00,49.11,49.11,48.98,48.98,20000.0,31.5972,31.5972,31.5136,31.5136,20000.0
2013-12-31 14:25:00,48.98,49.01,48.93,48.99,22400.0,31.5136,31.5329,31.4814,31.52,22400.0
2013-12-31 14:30:00,49.0,49.03,48.98,49.0,13200.0,31.5265,31.5458,31.5136,31.5265,13200.0
2013-12-31 14:35:00,49.01,49.03,48.99,49.0,15000.0,31.5329,31.5458,31.52,31.5265,15000.0
2013-12-31 14:40:00,49.0,49.02,48.98,49.0,21200.0,31.5265,31.5393,31.5136,31.5265,21200.0
2013-12-31 14:45:00,49.0,49.04,48.98,49.02,8200.0,31.5265,31.5522,31.5136,31.5393,8200.0
2013-12-31 14:50:00,49.03,49.05,49.0,49.0,7200.0,31.5458,31.5586,31.5265,31.5265,7200.0
2013-12-31 14:55:00,49.04,49.04,49.0,49.0,5500.0,31.5522,31.5522,31.5265,31.5265,5500.0
2013-12-31 15:00:00,49.0,49.03,48.99,49.02,6500.0,31.5265,31.5458,31.52,31.5393,6500.0
2013-12-31 15:05:00,49.02,49.02,48.99,49.02,9100.0,31.5393,31.5393,31.52,31.5393,9100.0
2013-12-31 15:10:00,49.03,49.06,48.97,48.97,23100.0,31.5458,31.5651,31.5072,31.5072,23100.0
2013-12-31 15:15:00,48.98,49.06,48.97,49.02,20000.0,31.5136,31.5651,31.5072,31.5393,20000.0
2013-12-31 15:20:00,49.02,49.05,48.98,49.05,17700.0,31.5393,31.5586,31.5136,31.5586,17700.0
2013-12-31 15:25:00,49.04,49.04,48.98,49.01,12900.0,31.5522,31.5522,31.5136,31.5329,12900.0
2013-12-31 15:30:00,49.0,49.07,49.0,49.04,16700.0,31.5265,31.5715,31.5265,31.5522,16700.0
2013-12-31 15:35:00,49.04,49.12,49.03,49.09,26600.0,31.5522,31.6037,31.5458,31.5844,26600.0
2013-12-31 15:40:00,49.08,49.12,49.07,49.11,22300.0,31.5779,31.6037,31.5715,31.5972,22300.0
2013-12-31 15:45:00,49.1,49.13,49.05,49.05,42400.0,31.5908,31.6101,31.5586,31.5586,42400.0
2013-12-31 15:50:00,49.05,49.07,49.0,49.0,45600.0,31.5586,31.5715,31.5265,31.5265,45600.0
2013-12-31 15:55:00,49.0,49.12,48.98,49.12,171400.0,31.5265,31.6037,31.5136,31.6037,171400.0
2014-01-02 09:30:00,49.63,49.93,49.61,49.69,69300.0,31.9318,32.1248,31.9189,31.9704,69300.0
2014-01-02 09:35:00,49.68,49.85,49.41,49.48,57600.0,31.964,32.0734,31.7903,31.8353,57600.0
2014-01-02 09:40:00,49.48,49.66,49.41,49.61,36100.0,31.8353,31.9511,31.7903,31.9189,36100.0
2014-01-02 09:45:00,49.61,49.82,49.55,49.82,31100.0,31.9189,32.0541,31.8803,32.0541,31100.0
2014-01-02 09:50:00,49.81,50.05,49.75,50.03,70600.0,32.0476,32.202,32.009,32.1892,70600.0
2014-01-02 09:55:00,50.03,50.03,49.88,49.97,35300.0,32.1892,32.1892,32.0927,32.1506,35300.0
2014-01-02 10:00:00,49.97,50.02,49.92,49.94,65300.0,32.1506,32.1827,32.1184,32.1313,65300.0
2014-01-02 10:05:00,49.94,50.01,49.81,50.0,73200.0,32.1313,32.1763,32.0476,32.1699,73200.0
2014-01-02 10:10:00,49.99,50.32,49.98,50.27,59600.0,32.1634,32.3758,32.157,32.3436,59600.0
2014-01-02 10:15:00,50.27,50.46,50.14,50.46,45300.0,32.3436,32.4658,32.2599,32.4658,45300.0
2014-01-02 10:20:00,50.47,50.5,50.36,50.45,54900.0,32.4723,32.4916,32.4015,32.4594,54900.0
2014-01-02 10:25:00,50.44,50.59,50.43,50.53,53700.0,32.453,32.5495,32.4465,32.5109,53700.0
2014-01-02 10:30:00,50.53,50.83,50.53,50.81,66700.0,32.5109,32.7039,32.5109,32.691,66700.0
2014-01-02 10:35:00,50.8,50.82,50.71,50.73,40400.0,32.6846,32.6975,32.6267,32.6395,40400.0
2014-01-02 10:40:00,50.74,50.78,50.65,50.71,27800.0,32.646,32.6717,32.5881,32.6267,27800.0
2014-01-02 10:45:00,50.73,50.73,50.45,50.46,26800.0,32.6395,32.6395,32.4594,32.4658,26800.0
2014-01-02 10:50:00,50.45,50.5,50.38,50.48,22300.0,32.4594,32.4916,32.4144,32.4787,22300.0
2014-01-02 10:55:00,50.47,50.51,50.36,50.36,24100.0,32.4723,32.498,32.4015,32.4015,24100.0
2014-01-02 11:00:00,50.38,50.4,50.31,50.31,24500.0,32.4144,32.4272,32.3693,32.3693,24500.0
2014-01-02 11:05:00,50.32,50.33,50.12,50.14,31700.0,32.3758,32.3822,32.2471,32.2599,31700.0
2014-01-02 11:10:00,50.14,50.16,50.06,50.07,30800.0,32.2599,32.2728,32.2085,32.2149,30800.0
2014-01-02 11:15:00,50.07,50.12,50.01,50.01,33200.0,32.2149,32.2471,32.1763,32.1763,33200.0
2014-01-02 11:20:00,50.01,50.01,49.97,49.99,51900.0,32.1763,32.1763,32.1506,32.1634,51900.0
2014-01-02 11:25:00,50.0,50.01,49.95,49.99,30600.0,32.1699,32.1763,32.1377,32.1634,30600.0
2014-01-02 11:30:00,49.99,50.02,49.94,49.97,73700.0,32.1634,32.1827,32.1313,32.1506,73700.0
2014-01-02 11:35:00,49.97,50.03,49.96,49.98,42800.0,32.1506,32.1892,32.1441,32.157,42800.0
2014-01-02 11:40:00,49.98,50.01,49.97,50.0,37200.0,32.157,32.1763,32.1506,32.1699,37200.0
2014-01-02 11:45:00,49.99,50.0,49.91,49.95,42700.0,32.1634,32.1699,32.112,32.1377,42700.0
2014-01-02 11:50:00,49.96,50.0,49.94,49.94,39000.0,32.1441,32.1699,32.1313,32.1313,39000.0
2014-01-02 11:55:00,49.95,49.98,49.92,49.96,21000.0,32.1377,32.157,32.1184,32.1441,21000.0
2014-01-02 12:00:00,49.96,49.99,49.83,49.87,30400.0,32.1441,32.1634,32.0605,32.0862,30400.0
2014-01-02 12:05:00,49.87,49.91,49.82,49.87,19800.0,32.0862,32.112,32.0541,32.0862,19800.0
2014-01-02 12:10:00,49.89,49.89,49.78,49.89,18200.0,32.0991,32.0991,32.0283,32.0991,18200.0
2014-01-02 12:15:00,49.87,49.94,49.86,49.93,15400.0,32.0862,32.1313,32.0798,32.1248,15400.0
2014-01-02 12:20:00,49.93,49.95,49.88,49.89,20400.0,32.1248,32.1377,32.0927,32.0991,20400.0
2014-01-02 12:25:00,49.88,49.95,49.87,49.95,23600.0,32.0927,32.1377,32.0862,32.1377,23600.0
2014-01-02 12:30:00,49.94,49.97,49.9,49.96,20400.0,32.1313,32.1506,32.1055,32.1441,20400.0
2014-01-02 12:35:00,49.97,50.01,49.96,49.99,36400.0,32.1506,32.1763,32.1441,32.1634,36400.0
2014-01-02 12:40:00,49.98,50.0,49.96,49.98,32100.0,32.157,32.1699,32.1441,32.157,32100.0
2014-01-02 12:45:00,49.98,50.0,49.96,50.0,20400.0,32.157,32.1699,32.1441,32.1699,20400.0
2014-01-02 12:50:00,49.99,50.0,49.9,49.93,35700.0,32.1634,32.1699,32.1055,32.1248,35700.0
2014-01-02 12:55:00,49.94,49.94,49.84,49.91,19200.0,32.1313,32.1313,32.0669,32.112,19200.0
2014-01-02 13:00:00,49.9,49.96,49.88,49.95,14700.0,32.1055,32.1441,32.0927,32.1377,14700.0
2014-01-02 13:05:00,49.96,49.96,49.84,49.87,18400.0,32.1441,32.1441,32.0669,32.0862,18400.0
2014-01-02 13:10:00,49.87,49.91,49.86,49.9,18600.0,32.0862,32.112,32.0798,32.1055,18600.0
2014-01-02 13:15:00,49.91,49.91,49.85,49.87,26600.0,32.112,32.112,32.0734,32.0862,26600.0
2014-01-02 13:20:00,49.88,49.88,49.63,49.63,33900.0,32.0927,32.0927,31.9318,31.9318,33900.0
2014-01-02 13:25:00,49.64,49.64,49.53,49.55,23200.0,31.9382,31.9382,31.8675,31.8803,23200.0
2014-01-02 13:30:00,49.55,49.55,49.5,49.55,39600.0,31.8803,31.8803,31.8482,31.8803,39600.0
2014-01-02 13:35:00,49.55,49.56,49.47,49.49,37600.0,31.8803,31.8868,31.8289,31.8417,37600.0
2014-01-02 13:40:00,49.5,49.55,49.5,49.54,10600.0,31.8482,31.8803,31.8482,31.8739,10600.0
2014-01-02 13:45:00,49.54,49.61,49.49,49.51,42200.0,31.8739,31.9189,31.8417,31.8546,42200.0
2014-01-02 13:50:00,49.51,49.58,49.39,49.42,24400.0,31.8546,31.8996,31.7774,31.7967,24400.0
2014-01-02 13:55:00,49.42,49.47,49.42,49.47,11300.0,31.7967,31.8289,31.7967,31.8289,11300.0
2014-01-02 14:00:00,49.47,49.53,49.46,49.53,20000.0,31.8289,31.8675,31.8224,31.8675,20000.0
2014-01-02 14:05:00,49.53,49.54,49.52,49.52,19600.0,31.8675,31.8739,31.861,31.861,19600.0
2014-01-02 14:10:00,49.52,49.55,49.49,49.5,32100.0,31.861,31.8803,31.8417,31.8482,32100.0
2014-01-02 14:15:00,49.49,49.49,49.39,49.42,40300.0,31.8417,31.8417,31.7774,31.7967,40300.0
2014-01-02 14:20:00,49.42,49.5,49.39,49.5,16400.0,31.7967,31.8482,31.7774,31.8482,16400.0
2014-01-02 14:25:00,49.5,49.58,49.47,49.49,34900.0,31.8482,31.8996,31.8289,31.8417,34900.0
2014-01-02 14:30:00,49.49,49.58,49.49,49.55,27500.0,31.8417,31.8996,31.8417,31.8803,27500.0
2014-01-02 14:35:00,49.53,49.58,49.49,49.56,23400.0,31.8675,31.8996,31.8417,31.8868,23400.0
2014-01-02 14:40:00,49.56,49.57,49.51,49.52,25900.0,31.8868,31.8932,31.8546,31.861,25900.0
2014-01-02 14:45:00,49.52,49.55,49.44,49.53,14900.0,31.861,31.8803,31.8096,31.8675,14900.0
2014-01-02 14:50:00,49.54,49.55,49.43,49.43,30600.0,31.8739,31.8803,31.8031,31.8031,30600.0
2014-01-02 14:55:00,49.43,49.46,49.36,49.39,47900.0,31.8031,31.8224,31.7581,31.7774,47900.0
2014-01-02 15:00:00,49.38,49.42,49.36,49.41,42600.0,31.771,31.7967,31.7581,31.7903,42600.0
2014-01-02 15:05:00,49.4,49.55,49.39,49.54,26300.0,31.7838,31.8803,31.7774,31.8739,26300.0
2014-01-02 15:10:00,49.55,49.59,49.51,49.54,36300.0,31.8803,31.9061,31.8546,31.8739,36300.0
2014-01-02 15:15:00,49.54,49.55,49.5,49.52,34400.0,31.8739,31.8803,31.8482,31.861,34400.0
2014-01-02 15:20:00,49.52,49.59,49.5,49.5,36700.0,31.861,31.9061,31.8482,31.8482,36700.0
2014-01-02 15:25:00,49.5,49.51,49.38,49.38,22200.0,31.8482,31.8546,31.771,31.771,22200.0
2014-01-02 15:30:00,49.37,49.45,49.37,49.38,31000.0,31.7645,31.816,31.7645,31.771,31000.0
2014-01-02 15:35:00,49.37,49.43,49.36,49.37,34000.0,31.7645,31.8031,31.7581,31.7645,34000.0
2014-01-02 15:40:00,49.37,49.37,49.3,49.34,48200.0,31.7645,31.7645,31.7195,31.7452,48200.0
2014-01-02 15:45:00,49.35,49.47,49.34,49.41,52000.0,31.7517,31.8289,31.7452,31.7903,52000.0
2014-01-02 15:50:00,49.42,49.46,49.4,49.45,50200.0,31.7967,31.8224,31.7838,31.816,50200.0
2014-01-02 15:55:00,49.46,49.48,49.42,49.44,57800.0,31.8224,31.8353,31.7967,31.8096,57800.0
2014-01-03 09:30:00,49.82,50.26,49.41,49.45,23800.0,32.0541,32.3372,31.7903,31.816,23800.0
2014-01-03 09:35:00,49.45,49.48,49.16,49.44,22500.0,31.816,31.8353,31.6294,31.8096,22500.0
2014-01-03 09:40:00,49.32,49.58,49.15,49.42,34200.0,31.7324,31.8996,31.623,31.7967,34200.0
2014-01-03 09:45:00,49.46,49.78,49.38,49.74,43900.0,31.8224,32.0283,31.771,32.0026,43900.0
2014-01-03 09:50:00,49.74,49.97,49.73,49.9,16400.0,32.0026,32.1506,31.9962,32.1055,16400.0
2014-01-03 09:55:00,49.88,50.07,49.79,50.07,14100.0,32.0927,32.2149,32.0348,32.2149,14100.0
2014-01-03 10:00:00,50.04,50.04,49.73,49.87,7900.0,32.1956,32.1956,31.9962,32.0862,7900.0
2014-01-03 10:05:00,49.86,49.88,49.7,49.75,21600.0,32.0798,32.0927,31.9769,32.009,21600.0
2014-01-03 10:10:00,49.76,50.04,49.71,49.96,39800.0,32.0155,32.1956,31.9833,32.1441,39800.0
2014-01-03 10:15:00,49.96,50.03,49.9,50.0,18600.0,32.1441,32.1892,32.1055,32.1699,18600.0
2014-01-03 10:20:00,49.97,49.97,49.79,49.84,15400.0,32.1506,32.1506,32.0348,32.0669,15400.0
2014-01-03 10:25:00,49.87,49.97,49.84,49.92,8700.0,32.0862,32.1506,32.0669,32.1184,8700.0
2014-01-03 10:30:00,49.91,49.98,49.86,49.95,7300.0,32.112,32.157,32.0798,32.1377,7300.0
2014-01-03 10:35:00,49.95,49.96,49.77,49.89,12800.0,32.1377,32.1441,32.0219,32.0991,12800.0
2014-01-03 10:40:00,49.86,50.0,49.84,49.97,13400.0,32.0798,32.1699,32.0669,32.1506,13400.0
2014-01-03 10:45:00,49.98,50.02,49.91,49.93,13200.0,32.157,32.1827,32.112,32.1248,13200.0
2014-01-03 10:50:00,49.94,50.03,49.93,49.93,19800.0,32.1313,32.1892,32.1248,32.1248,19800.0
2014-01-03 10:55:00,49.94,50.01,49.91,50.0,23600.0,32.1313,32.1763,32.112,32.1699,23600.0
2014-01-03 11:00:00,49.99,50.01,49.95,49.97,10900.0,32.1634,32.1763,32.1377,32.1506,10900.0
2014-01-03 11:05:00,49.98,50.0,49.93,50.0,17900.0,32.157,32.1699,32.1248,32.1699,17900.0
2014-01-03 11:10:00,49.96,50.03,49.94,49.99,21300.0,32.1441,32.1892,32.1313,32.1634,21300.0
2014-01-03 11:15:00,49.97,49.99,49.91,49.97,7800.0,32.1506,32.1634,32.112,32.1506,7800.0
2014-01-03 11:20:00,49.97,49.98,49.92,49.94,11100.0,32.1506,32.157,32.1184,32.1313,11100.0
2014-01-03 11:25:00,49.94,49.99,49.93,49.94,8200.0,32.1313,32.1634,32.1248,32.1313,8200.0
2014-01-03 11:30:00,49.93,49.98,49.92,49.92,10700.0,32.1248,32.157,32.1184,32.1184,10700.0
2014-01-03 11:35:00,49.94,49.94,49.89,49.92,24700.0,32.1313,32.1313,32.0991,32.1184,24700.0
2014-01-03 11:40:00,49.93,49.94,49.9,49.93,9300.0,32.1248,32.1313,32.1055,32.1248,9300.0
2014-01-03 11:45:00,49.93,49.93,49.81,49.83,7400.0,32.1248,32.1248,32.0476,32.0605,7400.0
2014-01-03 11:50:00,49.83,49.9,49.83,49.84,7500.0,32.0605,32.1055,32.0605,32.0669,7500.0
2014-01-03 11:55:00,49.85,49.93,49.85,49.93,17100.0,32.0734,32.1248,32.0734,32.1248,17100.0
2014-01-03 12:00:00,49.9,49.91,49.86,49.86,7800.0,32.1055,32.112,32.0798,32.0798,7800.0
2014-01-03 12:05:00,49.85,49.92,49.83,49.9,6100.0,32.0734,32.1184,32.0605,32.1055,6100.0
2014-01-03 12:10:00,49.87,49.95,49.86,49.93,7700.0,32.0862,32.1377,32.0798,32.1248,7700.0
2014-01-03 12:15:00,49.89,49.96,49.89,49.96,7000.0,32.0991,32.1441,32.0991,32.1441,7000.0
2014-01-03 12:20:00,49.94,49.95,49.91,49.93,11000.0,32.1313,32.1377,32.112,32.1248,11000.0
2014-01-03 12:25:00,49.93,49.99,49.88,49.9,24900.0,32.1248,32.1634,32.0927,32.1055,24900.0
2014-01-03 12:30:00,49.93,49.96,49.87,49.87,6500.0,32.1248,32.1441,32.0862,32.0862,6500.0
2014-01-03 12:35:00,49.9,49.92,49.87,49.88,5700.0,32.1055,32.1184,32.0862,32.0927,5700.0
2014-01-03 12:40:00,49.88,49.93,49.88,49.93,2800.0,32.0927,32.1248,32.0927,32.1248,2800.0
2014-01-03 12:45:00,49.89,49.92,49.89,49.92,9700.0,32.0991,32.1184,32.0991,32.1184,9700.0
2014-01-03 12:50:00,49.91,49.92,49.89,49.89,7400.0,32.112,32.1184,32.0991,32.0991,7400.0
2014-01-03 12:55:00,49.91,49.98,49.89,49.95,9700.0,32.112,32.157,32.0991,32.1377,9700.0
2014-01-03 13:00:00,49.96,50.0,49.94,49.99,7000.0,32.1441,32.1699,32.1313,32.1634,7000.0
2014-01-03 13:05:00,49.99,50.01,49.98,50.0,12500.0,32.1634,32.1763,32.157,32.1699,12500.0
2014-01-03 13:10:00,49.99,50.01,49.97,50.0,10500.0,32.1634,32.1763,32.1506,32.1699,10500.0
2014-01-03 13:15:00,50.0,50.01,49.95,49.98,27600.0,32.1699,32.1763,32.1377,32.157,27600.0
2014-01-03 13:20:00,49.99,49.99,49.97,49.97,3900.0,32.1634,32.1634,32.1506,32.1506,3900.0
2014-01-03 13:25:00,49.98,50.0,49.97,49.97,7800.0,32.157,32.1699,32.1506,32.1506,7800.0
2014-01-03 13:30:00,49.99,50.0,49.98,49.98,4400.0,32.1634,32.1699,32.157,32.157,4400.0
2014-01-03 13:35:00,49.98,50.0,49.96,50.0,8600.0,32.157,32.1699,32.1441,32.1699,8600.0
2014-01-03 13:40:00,50.0,50.0,49.91,49.93,9200.0,32.1699,32.1699,32.112,32.1248,9200.0
2014-01-03 13:45:00,49.96,49.96,49.91,49.91,4200.0,32.1441,32.1441,32.112,32.112,4200.0
2014-01-03 13:50:00,49.93,49.96,49.91,49.93,3700.0,32.1248,32.1441,32.112,32.1248,3700.0
2014-01-03 13:55:00,49.96,49.96,49.93,49.95,5700.0,32.1441,32.1441,32.1248,32.1377,5700.0
2014-01-03 14:00:00,49.96,50.01,49.96,50.0,30600.0,32.1441,32.1763,32.1441,32.1699,30600.0
2014-01-03 14:05:00,49.99,50.0,49.95,49.96,8500.0,32.1634,32.1699,32.1377,32.1441,8500.0
2014-01-03 14:10:00,49.98,49.98,49.91,49.95,9300.0,32.157,32.157,32.112,32.1377,9300.0
2014-01-03 14:15:00,49.96,50.0,49.95,49.97,7900.0,32.1441,32.1699,32.1377,32.1506,7900.0
2014-01-03 14:20:00,49.97,50.0,49.96,49.99,12200.0,32.1506,32.1699,32.1441,32.1634,12200.0
2014-01-03 14:25:00,49.98,49.99,49.97,49.99,6600.0,32.157,32.1634,32.1506,32.1634,6600.0
2014-01-03 14:30:00,49.99,49.99,49.96,49.98,10200.0,32.1634,32.1634,32.1441,32.157,10200.0
2014-01-03 14:35:00,49.98,49.98,49.94,49.94,7100.0,32.157,32.157,32.1313,32.1313,7100.0
2014-01-03 14:40:00,49.95,49.98,49.95,49.97,5100.0,32.1377,32.157,32.1377,32.1506,5100.0
2014-01-03 14:45:00,49.97,50.0,49.96,49.99,6900.0,32.1506,32.1699,32.1441,32.1634,6900.0
2014-01-03 14:50:00,49.99,50.01,49.97,49.98,24400.0,32.1634,32.1763,32.1506,32.157,24400.0
2014-01-03 14:55:00,49.97,49.99,49.96,49.98,11600.0,32.1506,32.1634,32.1441,32.157,11600.0
2014-01-03 15:00:00,49.98,49.99,49.94,49.97,19500.0,32.157,32.1634,32.1313,32.1506,19500.0
2014-01-03 15:05:00,49.97,50.0,49.96,49.97,13000.0,32.1506,32.1699,32.1441,32.1506,13000.0
2014-01-03 15:10:00,49.96,49.99,49.96,49.96,25700.0,32.1441,32.1634,32.1441,32.1441,25700.0
2014-01-03 15:15:00,49.96,49.98,49.87,49.89,20600.0,32.1441,32.157,32.0862,32.0991,20600.0
2014-01-03 15:20:00,49.88,49.92,49.82,49.89,22900.0,32.0927,32.1184,32.0541,32.0991,22900.0
2014-01-03 15:25:00,49.89,49.92,49.85,49.92,16100.0,32.0991,32.1184,32.0734,32.1184,16100.0
2014-01-03 15:30:00,49.92,49.98,49.9,49.97,32200.0,32.1184,32.157,32.1055,32.1506,32200.0
2014-01-03 15:35:00,49.97,49.98,49.91,49.97,35700.0,32.1506,32.157,32.112,32.1506,35700.0
2014-01-03 15:40:00,49.97,49.97,49.87,49.94,38100.0,32.1506,32.1506,32.0862,32.1313,38100.0
2014-01-03 15:45:00,49.93,49.94,49.85,49.87,64200.0,32.1248,32.1313,32.0734,32.0862,64200.0
2014-01-03 15:50:00,49.88,49.9,49.85,49.86,49400.0,32.0927,32.1055,32.0734,32.0798,49400.0
2014-01-03 15:55:00,49.85,49.87,49.8,49.86,91100.0,32.0734,32.0862,32.0412,32.0798,91100.0
2014-01-06 09:30:00,50.51,51.6,50.42,50.42,40200.0,32.498,33.1993,32.4401,32.4401,40200.0
2014-01-06 09:35:00,50.37,50.37,50.1,50.14,11200.0,32.4079,32.4079,32.2342,32.2599,11200.0
2014-01-06 09:40:00,50.17,50.26,50.09,50.26,32800.0,32.2792,32.3372,32.2278,32.3372,32800.0
2014-01-06 09:45:00,50.18,50.22,50.06,50.19,35300.0,32.2857,32.3114,32.2085,32.2921,35300.0
2014-01-06 09:50:00,50.13,50.13,49.92,50.05,30700.0,32.2535,32.2535,32.1184,32.202,30700.0
2014-01-06 09:55:00,50.01,50.04,49.83,49.83,10800.0,32.1763,32.1956,32.0605,32.0605,10800.0
2014-01-06 10:00:00,49.8,49.96,49.67,49.96,14700.0,32.0412,32.1441,31.9575,32.1441,14700.0
2014-01-06 10:05:00,49.95,49.96,49.74,49.89,21800.0,32.1377,32.1441,32.0026,32.0991,21800.0
2014-01-06 10:10:00,49.94,50.0,49.89,49.92,9000.0,32.1313,32.1699,32.0991,32.1184,9000.0
2014-01-06 10:15:00,49.9,50.0,49.77,49.92,12300.0,32.1055,32.1699,32.0219,32.1184,12300.0
2014-01-06 10:20:00,49.99,50.0,49.83,49.84,10300.0,32.1634,32.1699,32.0605,32.0669,10300.0
2014-01-06 10:25:00,49.86,49.87,49.76,49.8,10200.0,32.0798,32.0862,32.0155,32.0412,10200.0
2014-01-06 10:30:00,49.81,49.91,49.76,49.82,9200.0,32.0476,32.112,32.0155,32.0541,9200.0
2014-01-06 10:35:00,49.79,49.95,49.79,49.94,8400.0,32.0348,32.1377,32.0348,32.1313,8400.0
2014-01-06 10:40:00,49.93,49.99,49.83,49.88,13600.0,32.1248,32.1634,32.0605,32.0927,13600.0
2014-01-06 10:45:00,49.86,49.91,49.8,49.8,4400.0,32.0798,32.112,32.0412,32.0412,4400.0
2014-01-06 10:50:00,49.86,49.98,49.8,49.93,10000.0,32.0798,32.157,32.0412,32.1248,10000.0
2014-01-06 10:55:00,49.93,49.93,49.79,49.91,10600.0,32.1248,32.1248,32.0348,32.112,10600.0
2014-01-06 11:00:00,49.85,49.95,49.82,49.87,12100.0,32.0734,32.1377,32.0541,32.0862,12100.0
2014-01-06 11:05:00,49.91,49.96,49.86,49.9,4000.0,32.112,32.1441,32.0798,32.1055,4000.0
2014-01-06 11:10:00,49.86,49.87,49.79,49.8,7100.0,32.0798,32.0862,32.0348,32.0412,7100.0
2014-01-06 11:15:00,49.83,49.83,49.7,49.72,10400.0,32.0605,32.0605,31.9769,31.9897,10400.0
2014-01-06 11:20:00,49.74,49.74,49.62,49.7,10600.0,32.0026,32.0026,31.9254,31.9769,10600.0
2014-01-06 11:25:00,49.66,49.7,49.6,49.61,3300.0,31.9511,31.9769,31.9125,31.9189,3300.0
2014-01-06 11:30:00,49.65,49.8,49.63,49.74,7900.0,31.9447,32.0412,31.9318,32.0026,7900.0
2014-01-06 11:35:00,49.74,49.76,49.62,49.76,7300.0,32.0026,32.0155,31.9254,32.0155,7300.0
2014-01-06 11:40:00,49.76,49.76,49.66,49.73,11400.0,32.0155,32.0155,31.9511,31.9962,11400.0
2014-01-06 11:45:00,49.74,49.8,49.72,49.73,4500.0,32.0026,32.0412,31.9897,31.9962,4500.0
2014-01-06 11:50:00,49.73,49.81,49.7,49.8,6400.0,31.9962,32.0476,31.9769,32.0412,6400.0
2014-01-06 11:55:00,49.81,49.86,49.75,49.83,10400.0,32.0476,32.0798,32.009,32.0605,10400.0
2014-01-06 12:00:00,49.83,49.9,49.81,49.87,14800.0,32.0605,32.1055,32.0476,32.0862,14800.0
2014-01-06 12:05:00,49.9,49.97,49.88,49.95,5600.0,32.1055,32.1506,32.0927,32.1377,5600.0
2014-01-06 12:10:00,49.91,49.99,49.91,49.94,4700.0,32.112,32.1634,32.112,32.1313,4700.0
2014-01-06 12:15:00,49.99,50.0,49.94,49.98,5800.0,32.1634,32.1699,32.1313,32.157,5800.0
2014-01-06 12:20:00,49.97,50.0,49.96,49.97,7800.0,32.1506,32.1699,32.1441,32.1506,7800.0
2014-01-06 12:25:00,49.99,50.01,49.96,50.0,59400.0,32.1634,32.1763,32.1441,32.1699,59400.0
2014-01-06 12:30:00,49.98,50.03,49.91,50.02,19300.0,32.157,32.1892,32.112,32.1827,19300.0
2014-01-06 12:35:00,50.02,50.02,49.93,49.93,23300.0,32.1827,32.1827,32.1248,32.1248,23300.0
2014-01-06 12:40:00,49.92,50.01,49.91,50.01,22600.0,32.1184,32.1763,32.112,32.1763,22600.0
2014-01-06 12:45:00,50.01,50.09,50.0,50.07,19000.0,32.1763,32.2278,32.1699,32.2149,19000.0
2014-01-06 12:50:00,50.09,50.09,49.98,49.98,33200.0,32.2278,32.2278,32.157,32.157,33200.0
2014-01-06 12:55:00,49.99,50.02,49.96,49.98,27500.0,32.1634,32.1827,32.1441,32.157,27500.0
2014-01-06 13:00:00,49.95,50.01,49.95,49.96,24300.0,32.1377,32.1763,32.1377,32.1441,24300.0
2014-01-06 13:05:00,50.0,50.02,49.96,49.99,14900.0,32.1699,32.1827,32.1441,32.1634,14900.0
2014-01-06 13:10:00,50.02,50.02,49.91,49.96,10800.0,32.1827,32.1827,32.112,32.1441,10800.0
2014-01-06 13:15:00,49.97,49.98,49.91,49.94,7000.0,32.1506,32.157,32.112,32.1313,7000.0
2014-01-06 13:20:00,49.96,49.97,49.92,49.94,7600.0,32.1441,32.1506,32.1184,32.1313,7600.0
2014-01-06 13:25:00,49.93,49.99,49.92,49.92,6500.0,32.1248,32.1634,32.1184,32.1184,6500.0
2014-01-06 13:30:00,49.92,49.95,49.81,49.82,12900.0,32.1184,32.1377,32.0476,32.0541,12900.0
2014-01-06 13:35:00,49.85,49.85,49.76,49.79,12200.0,32.0734,32.0734,32.0155,32.0348,12200.0
2014-01-06 13:40:00,49.79,49.81,49.72,49.72,6800.0,32.0348,32.0476,31.9897,31.9897,6800.0
2014-01-06 13:45:00,49.73,49.79,49.73,49.75,10200.0,31.9962,32.0348,31.9962,32.009,10200.0
2014-01-06 13:50:00,49.76,49.88,49.76,49.84,19200.0,32.0155,32.0927,32.0155,32.0669,19200.0
2014-01-06 13:55:00,49.83,49.91,49.83,49.87,10500.0,32.0605,32.112,32.0605,32.0862,10500.0
2014-01-06 14:00:00,49.89,49.91,49.83,49.85,10600.0,32.0991,32.112,32.0605,32.0734,10600.0
2014-01-06 14:05:00,49.86,49.89,49.8,49.8,14100.0,32.0798,32.0991,32.0412,32.0412,14100.0
2014-01-06 14:10:00,49.8,49.9,49.78,49.79,12500.0,32.0412,32.1055,32.0283,32.0348,12500.0
2014-01-06 14:15:00,49.79,49.8,49.72,49.72,8100.0,32.0348,32.0412,31.9897,31.9897,8100.0
2014-01-06 14:20:00,49.72,49.81,49.72,49.79,9900.0,31.9897,32.0476,31.9897,32.0348,9900.0
2014-01-06 14:25:00,49.81,49.81,49.57,49.57,12500.0,32.0476,32.0476,31.8932,31.8932,12500.0
2014-01-06 14:30:00,49.57,49.59,49.53,49.56,25000.0,31.8932,31.9061,31.8675,31.8868,25000.0
2014-01-06 14:35:00,49.57,49.66,49.57,49.65,9400.0,31.8932,31.9511,31.8932,31.9447,9400.0
2014-01-06 14:40:00,49.64,49.78,49.63,49.78,12200.0,31.9382,32.0283,31.9318,32.0283,12200.0
2014-01-06 14:45:00,49.77,49.77,49.68,49.71,8800.0,32.0219,32.0219,31.964,31.9833,8800.0
2014-01-06 14:50:00,49.73,49.76,49.71,49.76,5900.0,31.9962,32.0155,31.9833,32.0155,5900.0
2014-01-06 14:55:00,49.72,49.76,49.69,49.71,8600.0,31.9897,32.0155,31.9704,31.9833,8600.0
2014-01-06 15:00:00,49.72,49.78,49.72,49.76,11800.0,31.9897,32.0283,31.9897,32.0155,11800.0
2014-01-06 15:05:00,49.77,49.86,49.77,49.83,9800.0,32.0219,32.0798,32.0219,32.0605,9800.0
2014-01-06 15:10:00,49.82,49.83,49.79,49.8,9700.0,32.0541,32.0605,32.0348,32.0412,9700.0
2014-01-06 15:15:00,49.8,49.86,49.8,49.81,12200.0,32.0412,32.0798,32.0412,32.0476,12200.0
2014-01-06 15:20:00,49.81,49.88,49.8,49.87,11600.0,32.0476,32.0927,32.0412,32.0862,11600.0
2014-01-06 15:25:00,49.87,49.91,49.86,49.86,14300.0,32.0862,32.112,32.0798,32.0798,14300.0
2014-01-06 15:30:00,49.86,49.87,49.78,49.78,21600.0,32.0798,32.0862,32.0283,32.0283,21600.0
2014-01-06 15:35:00,49.78,49.8,49.76,49.78,24500.0,32.0283,32.0412,32.0155,32.0283,24500.0
2014-01-06 15:40:00,49.79,49.81,49.76,49.77,31100.0,32.0348,32.0476,32.0155,32.0219,31100.0
2014-01-06 15:45:00,49.79,49.8,49.67,49.68,32800.0,32.0348,32.0412,31.9575,31.964,32800.0
2014-01-06 15:50:00,49.69,49.77,49.63,49.67,49200.0,31.9704,32.0219,31.9318,31.9575,49200.0
2014-01-06 15:55:00,49.66,49.77,49.61,49.73,78900.0,31.9511,32.0219,31.9189,31.9962,78900.0
2014-01-07 09:30:00,50.3,50.75,50.14,50.57,82400.0,32.3629,32.6524,32.2599,32.5366,82400.0
2014-01-07 09:35:00,50.54,50.62,50.23,50.42,180000.0,32.5173,32.5688,32.3179,32.4401,180000.0
2014-01-07 09:40:00,50.42,50.52,50.1,50.28,46300.0,32.4401,32.5044,32.2342,32.35,46300.0
2014-01-07 09:45:00,50.31,50.42,50.17,50.31,19600.0,32.3693,32.4401,32.2792,32.3693,19600.0
2014-01-07 09:50:00,50.38,50.53,50.22,50.23,187800.0,32.4144,32.5109,32.3114,32.3179,187800.0
2014-01-07 09:55:00,50.27,50.5,50.27,50.44,35800.0,32.3436,32.4916,32.3436,32.453,35800.0
2014-01-07 10:00:00,50.43,50.51,50.39,50.48,19300.0,32.4465,32.498,32.4208,32.4787,19300.0
2014-01-07 10:05:00,50.49,50.6,50.42,50.43,22600.0,32.4851,32.5559,32.4401,32.4465,22600.0
2014-01-07 10:10:00,50.44,50.44,50.3,50.43,82100.0,32.453,32.453,32.3629,32.4465,82100.0
2014-01-07 10:15:00,50.39,50.58,50.3,50.56,18100.0,32.4208,32.543,32.3629,32.5302,18100.0
2014-01-07 10:20:00,50.51,50.58,50.38,50.49,14100.0,32.498,32.543,32.4144,32.4851,14100.0
2014-01-07 10:25:00,50.49,50.52,50.34,50.45,14000.0,32.4851,32.5044,32.3886,32.4594,14000.0
2014-01-07 10:30:00,50.41,50.52,50.37,50.43,86000.0,32.4337,32.5044,32.4079,32.4465,86000.0
2014-01-07 10:35:00,50.42,50.49,50.4,50.45,18500.0,32.4401,32.4851,32.4272,32.4594,18500.0
2014-01-07 10:40:00,50.45,50.47,50.31,50.37,36600.0,32.4594,32.4723,32.3693,32.4079,36600.0
2014-01-07 10:45:00,50.38,50.44,50.23,50.29,20800.0,32.4144,32.453,32.3179,32.3565,20800.0
2014-01-07 10:50:00,50.25,50.4,50.25,50.32,27600.0,32.3307,32.4272,32.3307,32.3758,27600.0
2014-01-07 10:55:00,50.3,50.43,50.28,50.41,30700.0,32.3629,32.4465,32.35,32.4337,30700.0
2014-01-07 11:00:00,50.42,50.44,50.35,50.35,29000.0,32.4401,32.453,32.3951,32.3951,29000.0
2014-01-07 11:05:00,50.36,50.43,50.3,50.43,14800.0,32.4015,32.4465,32.3629,32.4465,14800.0
2014-01-07 11:10:00,50.42,50.49,50.37,50.41,13400.0,32.4401,32.4851,32.4079,32.4337,13400.0
2014-01-07 11:15:00,50.41,50.45,50.37,50.4,41700.0,32.4337,32.4594,32.4079,32.4272,41700.0
2014-01-07 11:20:00,50.4,50.47,50.36,50.42,15300.0,32.4272,32.4723,32.4015,32.4401,15300.0
2014-01-07 11:25:00,50.42,50.43,50.34,50.39,28700.0,32.4401,32.4465,32.3886,32.4208,28700.0
2014-01-07 11:30:00,50.35,50.38,50.29,50.35,14300.0,32.3951,32.4144,32.3565,32.3951,14300.0
2014-01-07 11:35:00,50.37,50.38,50.32,50.34,24800.0,32.4079,32.4144,32.3758,32.3886,24800.0
2014-01-07 11:40:00,50.31,50.34,50.13,50.15,14500.0,32.3693,32.3886,32.2535,32.2664,14500.0
2014-01-07 11:45:00,50.19,50.29,50.16,50.29,18900.0,32.2921,32.3565,32.2728,32.3565,18900.0
2014-01-07 11:50:00,50.26,50.28,50.21,50.26,5000.0,32.3372,32.35,32.305,32.3372,5000.0
2014-01-07 11:55:00,50.27,50.3,50.26,50.26,9500.0,32.3436,32.3629,32.3372,32.3372,9500.0
2014-01-07 12:00:00,50.26,50.35,50.25,50.34,14100.0,32.3372,32.3951,32.3307,32.3886,14100.0
2014-01-07 12:05:00,50.32,50.39,50.32,50.35,9900.0,32.3758,32.4208,32.3758,32.3951,9900.0
2014-01-07 12:10:00,50.35,50.36,50.25,50.29,9400.0,32.3951,32.4015,32.3307,32.3565,9400.0
2014-01-07 12:15:00,50.3,50.35,50.29,50.32,5900.0,32.3629,32.3951,32.3565,32.3758,5900.0
2014-01-07 12:20:00,50.33,50.35,50.27,50.32,18100.0,32.3822,32.3951,32.3436,32.3758,18100.0
2014-01-07 12:25:00,50.32,50.33,50.28,50.3,10500.0,32.3758,32.3822,32.35,32.3629,10500.0
2014-01-07 12:30:00,50.31,50.33,50.22,50.26,25400.0,32.3693,32.3822,32.3114,32.3372,25400.0
2014-01-07 12:35:00,50.23,50.28,50.23,50.27,7000.0,32.3179,32.35,32.3179,32.3436,7000.0
2014-01-07 12:40:00,50.27,50.34,50.24,50.3,35400.0,32.3436,32.3886,32.3243,32.3629,35400.0
2014-01-07 12:45:00,50.33,50.35,50.27,50.27,9800.0,32.3822,32.3951,32.3436,32.3436,9800.0
2014-01-07 12:50:00,50.26,50.31,50.25,50.31,9800.0,32.3372,32.3693,32.3307,32.3693,9800.0
2014-01-07 12:55:00,50.31,50.34,50.27,50.28,20900.0,32.3693,32.3886,32.3436,32.35,20900.0
2014-01-07 13:00:00,50.28,50.28,50.22,50.25,7100.0,32.35,32.35,32.3114,32.3307,7100.0
2014-01-07 13:05:00,50.24,50.34,50.22,50.34,15100.0,32.3243,32.3886,32.3114,32.3886,15100.0
2014-01-07 13:10:00,50.33,50.35,50.25,50.28,17800.0,32.3822,32.3951,32.3307,32.35,17800.0
2014-01-07 13:15:00,50.27,50.29,50.25,50.27,9800.0,32.3436,32.3565,32.3307,32.3436,9800.0
2014-01-07 13:20:00,50.25,50.26,50.18,50.24,8700.0,32.3307,32.3372,32.2857,32.3243,8700.0
2014-01-07 13:25:00,50.24,50.24,50.11,50.11,10400.0,32.3243,32.3243,32.2406,32.2406,10400.0
2014-01-07 13:30:00,50.14,50.14,50.0,50.01,13100.0,32.2599,32.2599,32.1699,32.1763,13100.0
2014-01-07 13:35:00,50.0,50.04,49.97,50.01,22000.0,32.1699,32.1956,32.1506,32.1763,22000.0
2014-01-07 13:40:00,50.02,50.06,50.0,50.03,13400.0,32.1827,32.2085,32.1699,32.1892,13400.0
2014-01-07 13:45:00,50.03,50.11,50.02,50.1,11500.0,32.1892,32.2406,32.1827,32.2342,11500.0
2014-01-07 13:50:00,50.08,50.12,50.05,50.08,187100.0,32.2213,32.2471,32.202,32.2213,187100.0
2014-01-07 13:55:00,50.08,50.14,50.08,50.12,11400.0,32.2213,32.2599,32.2213,32.2471,11400.0
2014-01-07 14:00:00,50.12,50.12,50.01,50.02,15200.0,32.2471,32.2471,32.1763,32.1827,15200.0
2014-01-07 14:05:00,50.01,50.09,50.01,50.04,34200.0,32.1763,32.2278,32.1763,32.1956,34200.0
2014-01-07 14:10:00,50.04,50.04,49.99,50.01,27800.0,32.1956,32.1956,32.1634,32.1763,27800.0
2014-01-07 14:15:00,50.0,50.05,49.97,49.98,17400.0,32.1699,32.202,32.1506,32.157,17400.0
2014-01-07 14:20:00,49.99,50.01,49.97,49.97,15400.0,32.1634,32.1763,32.1506,32.1506,15400.0
2014-01-07 14:25:00,49.99,50.04,49.99,50.01,13800.0,32.1634,32.1956,32.1634,32.1763,13800.0
2014-01-07 14:30:00,50.0,50.02,49.97,50.0,11700.0,32.1699,32.1827,32.1506,32.1699,11700.0
2014-01-07 14:35:00,49.99,50.0,49.93,49.98,11900.0,32.1634,32.1699,32.1248,32.157,11900.0
2014-01-07 14:40:00,49.98,49.98,49.92,49.96,10500.0,32.157,32.157,32.1184,32.1441,10500.0
2014-01-07 14:45:00,49.95,49.95,49.85,49.9,17100.0,32.1377,32.1377,32.0734,32.1055,17100.0
2014-01-07 14:50:00,49.89,49.92,49.88,49.92,12200.0,32.0991,32.1184,32.0927,32.1184,12200.0
2014-01-07 14:55:00,49.92,50.0,49.91,49.97,21700.0,32.1184,32.1699,32.112,32.1506,21700.0
2014-01-07 15:00:00,49.97,49.98,49.91,49.92,19300.0,32.1506,32.157,32.112,32.1184,19300.0
2014-01-07 15:05:00,49.92,49.93,49.86,49.87,24600.0,32.1184,32.1248,32.0798,32.0862,24600.0
2014-01-07 15:10:00,49.89,49.9,49.85,49.89,16500.0,32.0991,32.1055,32.0734,32.0991,16500.0
2014-01-07 15:15:00,49.89,49.97,49.89,49.96,22300.0,32.0991,32.1506,32.0991,32.1441,22300.0
2014-01-07 15:20:00,49.96,49.98,49.91,49.97,18800.0,32.1441,32.157,32.112,32.1506,18800.0
2014-01-07 15:25:00,49.96,49.97,49.9,49.9,33500.0,32.1441,32.1506,32.1055,32.1055,33500.0
2014-01-07 15:30:00,49.91,49.94,49.87,49.93,47200.0,32.112,32.1313,32.0862,32.1248,47200.0
2014-01-07 15:35:00,49.93,49.94,49.91,49.94,29000.0,32.1248,32.1313,32.112,32.1313,29000.0
2014-01-07 15:40:00,49.94,49.95,49.89,49.9,37700.0,32.1313,32.1377,32.0991,32.1055,37700.0
2014-01-07 15:45:00,49.91,49.91,49.79,49.79,49800.0,32.112,32.112,32.0348,32.0348,49800.0
2014-01-07 15:50:00,49.79,49.87,49.79,49.83,63900.0,32.0348,32.0862,32.0348,32.0605,63900.0
2014-01-07 15:55:00,49.83,49.88,49.82,49.86,306000.0,32.0605,32.0927,32.0541,32.0798,306000.0
2014-01-08 09:30:00,49.78,50.12,49.75,49.85,28700.0,32.0283,32.2471,32.009,32.0734,28700.0
2014-01-08 09:35:00,49.84,49.85,49.54,49.72,14800.0,32.0669,32.0734,31.8739,31.9897,14800.0
2014-01-08 09:40:00,49.66,49.88,49.63,49.81,12200.0,31.9511,32.0927,31.9318,32.0476,12200.0
2014-01-08 09:45:00,49.79,49.82,49.73,49.78,27800.0,32.0348,32.0541,31.9962,32.0283,27800.0
2014-01-08 09:50:00,49.82,49.82,49.74,49.75,28600.0,32.0541,32.0541,32.0026,32.009,28600.0
2014-01-08 09:55:00,49.79,49.93,49.75,49.87,14600.0,32.0348,32.1248,32.009,32.0862,14600.0
2014-01-08 10:00:00,49.82,49.95,49.77,49.85,19300.0,32.0541,32.1377,32.0219,32.0734,19300.0
2014-01-08 10:05:00,49.84,50.05,49.84,49.89,39400.0,32.0669,32.202,32.0669,32.0991,39400.0
2014-01-08 10:10:00,49.89,50.05,49.89,49.99,72800.0,32.0991,32.202,32.0991,32.1634,72800.0
2014-01-08 10:15:00,50.02,50.04,49.9,49.92,18800.0,32.1827,32.1956,32.1055,32.1184,18800.0
2014-01-08 10:20:00,49.94,50.0,49.86,49.88,87000.0,32.1313,32.1699,32.0798,32.0927,87000.0
2014-01-08 10:25:00,49.9,49.91,49.72,49.73,22200.0,32.1055,32.112,31.9897,31.9962,22200.0
2014-01-08 10:30:00,49.77,49.77,49.71,49.75,8900.0,32.0219,32.0219,31.9833,32.009,8900.0
2014-01-08 10:35:00,49.75,49.8,49.7,49.79,12500.0,32.009,32.0412,31.9769,32.0348,12500.0
2014-01-08 10:40:00,49.73,49.89,49.7,49.89,14500.0,31.9962,32.0991,31.9769,32.0991,14500.0
2014-01-08 10:45:00,49.83,49.91,49.76,49.86,12300.0,32.0605,32.112,32.0155,32.0798,12300.0
2014-01-08 10:50:00,49.81,49.99,49.81,49.92,11200.0,32.0476,32.1634,32.0476,32.1184,11200.0
2014-01-08 10:55:00,49.91,49.99,49.9,49.94,5800.0,32.112,32.1634,32.1055,32.1313,5800.0
2014-01-08 11:00:00,49.99,50.0,49.91,49.94,9300.0,32.1634,32.1699,32.112,32.1313,9300.0
2014-01-08 11:05:00,49.93,49.95,49.76,49.79,10400.0,32.1248,32.1377,32.0155,32.0348,10400.0
2014-01-08 11:10:00,49.79,49.88,49.77,49.82,9900.0,32.0348,32.0927,32.0219,32.0541,9900.0
2014-01-08 11:15:00,49.83,49.89,49.78,49.78,13000.0,32.0605,32.0991,32.0283,32.0283,13000.0
2014-01-08 11:20:00,49.79,49.85,49.73,49.76,11200.0,32.0348,32.0734,31.9962,32.0155,11200.0
2014-01-08 11:25:00,49.76,49.8,49.7,49.72,26700.0,32.0155,32.0412,31.9769,31.9897,26700.0
2014-01-08 11:30:00,49.76,49.77,49.71,49.73,29400.0,32.0155,32.0219,31.9833,31.9962,29400.0
2014-01-08 11:35:00,49.74,49.79,49.74,49.76,19700.0,32.0026,32.0348,32.0026,32.0155,19700.0
2014-01-08 11:40:00,49.77,49.81,49.73,49.8,31900.0,32.0219,32.0476,31.9962,32.0412,31900.0
2014-01-08 11:45:00,49.76,49.78,49.72,49.75,16500.0,32.0155,32.0283,31.9897,32.009,16500.0
2014-01-08 11:50:00,49.75,49.79,49.75,49.76,9300.0,32.009,32.0348,32.009,32.0155,9300.0
2014-01-08 11:55:00,49.76,49.77,49.73,49.75,8900.0,32.0155,32.0219,31.9962,32.009,8900.0
2014-01-08 12:00:00,49.75,49.75,49.67,49.7,15300.0,32.009,32.009,31.9575,31.9769,15300.0
2014-01-08 12:05:00,49.67,49.73,49.67,49.68,15600.0,31.9575,31.9962,31.9575,31.964,15600.0
2014-01-08 12:10:00,49.66,49.73,49.66,49.7,10100.0,31.9511,31.9962,31.9511,31.9769,10100.0
2014-01-08 12:15:00,49.71,49.76,49.7,49.76,8400.0,31.9833,32.0155,31.9769,32.0155,8400.0
2014-01-08 12:20:00,49.76,49.76,49.7,49.72,9900.0,32.0155,32.0155,31.9769,31.9897,9900.0
2014-01-08 12:25:00,49.73,49.74,49.68,49.7,8500.0,31.9962,32.0026,31.964,31.9769,8500.0
2014-01-08 12:30:00,49.7,49.76,49.66,49.7,19000.0,31.9769,32.0155,31.9511,31.9769,19000.0
2014-01-08 12:35:00,49.72,49.72,49.66,49.66,5600.0,31.9897,31.9897,31.9511,31.9511,5600.0
2014-01-08 12:40:00,49.67,49.73,49.66,49.67,17300.0,31.9575,31.9962,31.9511,31.9575,17300.0
2014-01-08 12:45:00,49.68,49.75,49.67,49.75,159600.0,31.964,32.009,31.9575,32.009,159600.0
2014-01-08 12:50:00,49.75,49.77,49.71,49.73,12500.0,32.009,32.0219,31.9833,31.9962,12500.0
2014-01-08 12:55:00,49.71,49.73,49.67,49.69,8300.0,31.9833,31.9962,31.9575,31.9704,8300.0
2014-01-08 13:00:00,49.72,49.74,49.67,49.69,9900.0,31.9897,32.0026,31.9575,31.9704,9900.0
2014-01-08 13:05:00,49.7,49.75,49.67,49.7,12200.0,31.9769,32.009,31.9575,31.9769,12200.0
2014-01-08 13:10:00,49.72,49.73,49.68,49.68,5600.0,31.9897,31.9962,31.964,31.964,5600.0
2014-01-08 13:15:00,49.7,49.74,49.68,49.72,15200.0,31.9769,32.0026,31.964,31.9897,15200.0
2014-01-08 13:20:00,49.72,49.75,49.65,49.72,14400.0,31.9897,32.009,31.9447,31.9897,14400.0
2014-01-08 13:25:00,49.72,49.73,49.6,49.62,18900.0,31.9897,31.9962,31.9125,31.9254,18900.0
2014-01-08 13:30:00,49.62,49.62,49.52,49.52,15500.0,31.9254,31.9254,31.861,31.861,15500.0
2014-01-08 13:35:00,49.52,49.57,49.47,49.52,18400.0,31.861,31.8932,31.8289,31.861,18400.0
2014-01-08 13:40:00,49.52,49.55,49.44,49.44,8700.0,31.861,31.8803,31.8096,31.8096,8700.0
2014-01-08 13:45:00,49.45,49.47,49.38,49.46,14400.0,31.816,31.8289,31.771,31.8224,14400.0
2014-01-08 13:50:00,49.45,49.54,49.39,49.5,12900.0,31.816,31.8739,31.7774,31.8482,12900.0
2014-01-08 13:55:00,49.49,49.49,49.4,49.4,11300.0,31.8417,31.8417,31.7838,31.7838,11300.0
2014-01-08 14:00:00,49.4,49.46,49.31,49.44,15200.0,31.7838,31.8224,31.7259,31.8096,15200.0
2014-01-08 14:05:00,49.41,49.52,49.37,49.37,13400.0,31.7903,31.861,31.7645,31.7645,13400.0
2014-01-08 14:10:00,49.38,49.49,49.36,49.43,18000.0,31.771,31.8417,31.7581,31.8031,18000.0
2014-01-08 14:15:00,49.4,49.46,49.34,49.38,11300.0,31.7838,31.8224,31.7452,31.771,11300.0
2014-01-08 14:20:00,49.36,49.41,49.31,49.35,15100.0,31.7581,31.7903,31.7259,31.7517,15100.0
2014-01-08 14:25:00,49.35,49.35,49.23,49.23,14300.0,31.7517,31.7517,31.6745,31.6745,14300.0
2014-01-08 14:30:00,49.26,49.33,49.22,49.25,18200.0,31.6938,31.7388,31.668,31.6873,18200.0
2014-01-08 14:35:00,49.24,49.24,49.12,49.13,23700.0,31.6809,31.6809,31.6037,31.6101,23700.0
2014-01-08 14:40:00,49.13,49.21,49.1,49.19,21500.0,31.6101,31.6616,31.5908,31.6487,21500.0
2014-01-08 14:45:00,49.21,49.25,49.16,49.22,14800.0,31.6616,31.6873,31.6294,31.668,14800.0
2014-01-08 14:50:00,49.21,49.24,49.14,49.16,17500.0,31.6616,31.6809,31.6165,31.6294,17500.0
2014-01-08 14:55:00,49.16,49.19,49.14,49.19,10300.0,31.6294,31.6487,31.6165,31.6487,10300.0
2014-01-08 15:00:00,49.18,49.27,49.18,49.25,16900.0,31.6423,31.7002,31.6423,31.6873,16900.0
2014-01-08 15:05:00,49.27,49.3,49.2,49.29,18800.0,31.7002,31.7195,31.6552,31.7131,18800.0
2014-01-08 15:10:00,49.3,49.3,49.23,49.24,15800.0,31.7195,31.7195,31.6745,31.6809,15800.0
2014-01-08 15:15:00,49.24,49.27,49.07,49.11,23000.0,31.6809,31.7002,31.5715,31.5972,23000.0
2014-01-08 15:20:00,49.09,49.09,49.0,49.07,47300.0,31.5844,31.5844,31.5265,31.5715,47300.0
2014-01-08 15:25:00,49.07,49.14,49.03,49.11,19000.0,31.5715,31.6165,31.5458,31.5972,19000.0
2014-01-08 15:30:00,49.08,49.15,49.08,49.12,27600.0,31.5779,31.623,31.5779,31.6037,27600.0
2014-01-08 15:35:00,49.13,49.29,49.12,49.29,31800.0,31.6101,31.7131,31.6037,31.7131,31800.0
2014-01-08 15:40:00,49.3,49.37,49.28,49.35,39700.0,31.7195,31.7645,31.7066,31.7517,39700.0
2014-01-08 15:45:00,49.35,49.46,49.35,49.44,47700.0,31.7517,31.8224,31.7517,31.8096,47700.0
2014-01-08 15:50:00,49.43,49.44,49.38,49.42,44600.0,31.8031,31.8096,31.771,31.7967,44600.0
2014-01-08 15:55:00,49.41,49.51,49.41,49.49,91500.0,31.7903,31.8546,31.7903,31.8417,91500.0
2014-01-09 09:30:00,49.76,50.23,49.66,50.02,25000.0,32.0155,32.3179,31.9511,32.1827,25000.0
2014-01-09 09:35:00,49.95,50.01,49.69,49.81,8400.0,32.1377,32.1763,31.9704,32.0476,8400.0
2014-01-09 09:40:00,49.81,49.81,49.61,49.68,7700.0,32.0476,32.0476,31.9189,31.964,7700.0
2014-01-09 09:45:00,49.65,49.71,49.58,49.65,4700.0,31.9447,31.9833,31.8996,31.9447,4700.0
2014-01-09 09:50:00,49.59,49.79,49.55,49.59,7000.0,31.9061,32.0348,31.8803,31.9061,7000.0
2014-01-09 09:55:00,49.55,49.78,49.52,49.67,38600.0,31.8803,32.0283,31.861,31.9575,38600.0
2014-01-09 10:00:00,49.68,49.68,49.16,49.16,18000.0,31.964,31.964,31.6294,31.6294,18000.0
2014-01-09 10:05:00,49.14,49.33,49.14,49.17,9900.0,31.6165,31.7388,31.6165,31.6358,9900.0
2014-01-09 10:10:00,49.22,49.35,49.1,49.19,37800.0,31.668,31.7517,31.5908,31.6487,37800.0
2014-01-09 10:15:00,49.15,49.23,49.1,49.23,8000.0,31.623,31.6745,31.5908,31.6745,8000.0
2014-01-09 10:20:00,49.25,49.3,49.14,49.25,12500.0,31.6873,31.7195,31.6165,31.6873,12500.0
2014-01-09 10:25:00,49.22,49.33,49.19,49.2,9900.0,31.668,31.7388,31.6487,31.6552,9900.0
2014-01-09 10:30:00,49.26,49.35,49.22,49.35,11500.0,31.6938,31.7517,31.668,31.7517,11500.0
2014-01-09 10:35:00,49.35,49.51,49.31,49.51,7000.0,31.7517,31.8546,31.7259,31.8546,7000.0
2014-01-09 10:40:00,49.5,49.57,49.4,49.46,11900.0,31.8482,31.8932,31.7838,31.8224,11900.0
2014-01-09 10:45:00,49.45,49.46,49.32,49.37,9900.0,31.816,31.8224,31.7324,31.7645,9900.0
2014-01-09 10:50:00,49.38,49.4,49.28,49.38,7200.0,31.771,31.7838,31.7066,31.771,7200.0
2014-01-09 10:55:00,49.38,49.39,49.32,49.34,6200.0,31.771,31.7774,31.7324,31.7452,6200.0
2014-01-09 11:00:00,49.4,49.4,49.36,49.36,3300.0,31.7838,31.7838,31.7581,31.7581,3300.0
2014-01-09 11:05:00,49.37,49.37,49.31,49.35,6200.0,31.7645,31.7645,31.7259,31.7517,6200.0
2014-01-09 11:10:00,49.33,49.45,49.33,49.44,6600.0,31.7388,31.816,31.7388,31.8096,6600.0
2014-01-09 11:15:00,49.4,49.49,49.37,49.48,6800.0,31.7838,31.8417,31.7645,31.8353,6800.0
2014-01-09 11:20:00,49.49,49.49,49.41,49.43,5100.0,31.8417,31.8417,31.7903,31.8031,5100.0
2014-01-09 11:25:00,49.46,49.5,49.44,49.47,9700.0,31.8224,31.8482,31.8096,31.8289,9700.0
2014-01-09 11:30:00,49.48,49.61,49.43,49.46,12800.0,31.8353,31.9189,31.8031,31.8224,12800.0
2014-01-09 11:35:00,49.49,49.58,49.48,49.48,7900.0,31.8417,31.8996,31.8353,31.8353,7900.0
2014-01-09 11:40:00,49.48,49.51,49.4,49.44,6200.0,31.8353,31.8546,31.7838,31.8096,6200.0
2014-01-09 11:45:00,49.42,49.5,49.42,49.47,7000.0,31.7967,31.8482,31.7967,31.8289,7000.0
2014-01-09 11:50:00,49.45,49.51,49.44,49.48,11100.0,31.816,31.8546,31.8096,31.8353,11100.0
2014-01-09 11:55:00,49.48,49.54,49.48,49.54,5900.0,31.8353,31.8739,31.8353,31.8739,5900.0
2014-01-09 12:00:00,49.5,49.55,49.49,49.5,20300.0,31.8482,31.8803,31.8417,31.8482,20300.0
2014-01-09 12:05:00,49.5,49.56,49.49,49.56,23500.0,31.8482,31.8868,31.8417,31.8868,23500.0
2014-01-09 12:10:00,49.54,49.59,49.54,49.58,6900.0,31.8739,31.9061,31.8739,31.8996,6900.0
2014-01-09 12:15:00,49.57,49.58,49.48,49.5,8000.0,31.8932,31.8996,31.8353,31.8482,8000.0
2014-01-09 12:20:00,49.5,49.51,49.44,49.51,4800.0,31.8482,31.8546,31.8096,31.8546,4800.0
2014-01-09 12:25:00,49.51,49.56,49.5,49.54,3800.0,31.8546,31.8868,31.8482,31.8739,3800.0
2014-01-09 12:30:00,49.53,49.63,49.53,49.6,8800.0,31.8675,31.9318,31.8675,31.9125,8800.0
2014-01-09 12:35:00,49.6,49.6,49.5,49.5,8200.0,31.9125,31.9125,31.8482,31.8482,8200.0
2014-01-09 12:40:00,49.51,49.53,49.49,49.51,6700.0,31.8546,31.8675,31.8417,31.8546,6700.0
2014-01-09 12:45:00,49.53,49.53,49.5,49.5,4500.0,31.8675,31.8675,31.8482,31.8482,4500.0
2014-01-09 12:50:00,49.51,49.57,49.51,49.57,4000.0,31.8546,31.8932,31.8546,31.8932,4000.0
2014-01-09 12:55:00,49.54,49.54,49.51,49.54,7200.0,31.8739,31.8739,31.8546,31.8739,7200.0
2014-01-09 13:00:00,49.56,49.62,49.54,49.6,9300.0,31.8868,31.9254,31.8739,31.9125,9300.0
2014-01-09 13:05:00,49.6,49.68,49.57,49.63,13500.0,31.9125,31.964,31.8932,31.9318,13500.0
2014-01-09 13:10:00,49.64,49.67,49.6,49.61,6200.0,31.9382,31.9575,31.9125,31.9189,6200.0
2014-01-09 13:15:00,49.62,49.67,49.61,49.63,6300.0,31.9254,31.9575,31.9189,31.9318,6300.0
2014-01-09 13:20:00,49.63,49.66,49.59,49.61,7400.0,31.9318,31.9511,31.9061,31.9189,7400.0
2014-01-09 13:25:00,49.61,49.71,49.61,49.7,4500.0,31.9189,31.9833,31.9189,31.9769,4500.0
2014-01-09 13:30:00,49.69,49.72,49.63,49.63,5400.0,31.9704,31.9897,31.9318,31.9318,5400.0
2014-01-09 13:35:00,49.66,49.66,49.57,49.63,4100.0,31.9511,31.9511,31.8932,31.9318,4100.0
2014-01-09 13:40:00,49.59,49.65,49.59,49.64,4000.0,31.9061,31.9447,31.9061,31.9382,4000.0
2014-01-09 13:45:00,49.64,49.66,49.6,49.62,5600.0,31.9382,31.9511,31.9125,31.9254,5600.0
2014-01-09 13:50:00,49.65,49.7,49.62,49.67,8500.0,31.9447,31.9769,31.9254,31.9575,8500.0
2014-01-09 13:55:00,49.67,49.69,49.57,49.58,31100.0,31.9575,31.9704,31.8932,31.8996,31100.0
2014-01-09 14:00:00,49.59,49.6,49.5,49.51,8700.0,31.9061,31.9125,31.8482,31.8546,8700.0
2014-01-09 14:05:00,49.5,49.57,49.48,49.5,11900.0,31.8482,31.8932,31.8353,31.8482,11900.0
2014-01-09 14:10:00,49.46,49.57,49.46,49.54,7700.0,31.8224,31.8932,31.8224,31.8739,7700.0
2014-01-09 14:15:00,49.56,49.56,49.46,49.48,4500.0,31.8868,31.8868,31.8224,31.8353,4500.0
2014-01-09 14:20:00,49.49,49.59,49.47,49.58,6800.0,31.8417,31.9061,31.8289,31.8996,6800.0
2014-01-09 14:25:00,49.55,49.58,49.5,49.57,10500.0,31.8803,31.8996,31.8482,31.8932,10500.0
2014-01-09 14:30:00,49.56,49.59,49.55,49.57,5700.0,31.8868,31.9061,31.8803,31.8932,5700.0
2014-01-09 14:35:00,49.55,49.56,49.54,49.54,6100.0,31.8803,31.8868,31.8739,31.8739,6100.0
2014-01-09 14:40:00,49.55,49.61,49.53,49.61,6700.0,31.8803,31.9189,31.8675,31.9189,6700.0
2014-01-09 14:45:00,49.61,49.65,49.59,49.61,12400.0,31.9189,31.9447,31.9061,31.9189,12400.0
2014-01-09 14:50:00,49.62,49.7,49.6,49.7,5200.0,31.9254,31.9769,31.9125,31.9769,5200.0
2014-01-09 14:55:00,49.7,49.7,49.59,49.59,12300.0,31.9769,31.9769,31.9061,31.9061,12300.0
2014-01-09 15:00:00,49.6,49.6,49.55,49.58,9300.0,31.9125,31.9125,31.8803,31.8996,9300.0
2014-01-09 15:05:00,49.59,49.59,49.51,49.58,13300.0,31.9061,31.9061,31.8546,31.8996,13300.0
2014-01-09 15:10:00,49.58,49.59,49.56,49.56,14100.0,31.8996,31.9061,31.8868,31.8868,14100.0
2014-01-09 15:15:00,49.57,49.6,49.56,49.57,22000.0,31.8932,31.9125,31.8868,31.8932,22000.0
2014-01-09 15:20:00,49.56,49.59,49.51,49.52,14900.0,31.8868,31.9061,31.8546,31.861,14900.0
2014-01-09 15:25:00,49.53,49.59,49.53,49.55,16900.0,31.8675,31.9061,31.8675,31.8803,16900.0
2014-01-09 15:30:00,49.55,49.59,49.52,49.55,28200.0,31.8803,31.9061,31.861,31.8803,28200.0
2014-01-09 15:35:00,49.56,49.58,49.53,49.58,28100.0,31.8868,31.8996,31.8675,31.8996,28100.0
2014-01-09 15:40:00,49.58,49.62,49.57,49.61,40000.0,31.8996,31.9254,31.8932,31.9189,40000.0
2014-01-09 15:45:00,49.62,49.69,49.61,49.69,27000.0,31.9254,31.9704,31.9189,31.9704,27000.0
2014-01-09 15:50:00,49.69,49.74,49.68,49.71,37600.0,31.9704,32.0026,31.964,31.9833,37600.0
2014-01-09 15:55:00,49.72,49.76,49.69,49.7,64400.0,31.9897,32.0155,31.9704,31.9769,64400.0
2014-01-10 09:30:00,50.07,50.47,50.0,50.06,57200.0,32.2149,32.4723,32.1699,32.2085,57200.0
2014-01-10 09:35:00,50.02,50.34,50.02,50.23,9500.0,32.1827,32.3886,32.1827,32.3179,9500.0
2014-01-10 09:40:00,50.2,50.22,50.13,50.17,4700.0,32.2985,32.3114,32.2535,32.2792,4700.0
2014-01-10 09:45:00,50.2,50.25,50.13,50.24,9900.0,32.2985,32.3307,32.2535,32.3243,9900.0
2014-01-10 09:50:00,50.24,50.33,50.2,50.24,25900.0,32.3243,32.3822,32.2985,32.3243,25900.0
2014-01-10 09:55:00,50.25,50.25,50.15,50.18,11900.0,32.3307,32.3307,32.2664,32.2857,11900.0
2014-01-10 10:00:00,50.18,50.23,50.08,50.21,13500.0,32.2857,32.3179,32.2213,32.305,13500.0
2014-01-10 10:05:00,50.22,50.22,50.01,50.07,13100.0,32.3114,32.3114,32.1763,32.2149,13100.0
2014-01-10 10:10:00,50.07,50.13,50.03,50.06,9500.0,32.2149,32.2535,32.1892,32.2085,9500.0
2014-01-10 10:15:00,50.07,50.19,50.06,50.08,25100.0,32.2149,32.2921,32.2085,32.2213,25100.0
2014-01-10 10:20:00,50.08,50.21,50.03,50.12,35500.0,32.2213,32.305,32.1892,32.2471,35500.0
2014-01-10 10:25:00,50.12,50.19,50.11,50.13,19100.0,32.2471,32.2921,32.2406,32.2535,19100.0
2014-01-10 10:30:00,50.13,50.25,50.13,50.21,14800.0,32.2535,32.3307,32.2535,32.305,14800.0
2014-01-10 10:35:00,50.25,50.25,50.19,50.21,10700.0,32.3307,32.3307,32.2921,32.305,10700.0
2014-01-10 10:40:00,50.22,50.3,50.19,50.24,36300.0,32.3114,32.3629,32.2921,32.3243,36300.0
2014-01-10 10:45:00,50.28,50.35,50.28,50.35,19500.0,32.35,32.3951,32.35,32.3951,19500.0
2014-01-10 10:50:00,50.3,50.35,50.19,50.19,24700.0,32.3629,32.3951,32.2921,32.2921,24700.0
2014-01-10 10:55:00,50.21,50.25,50.17,50.17,22400.0,32.305,32.3307,32.2792,32.2792,22400.0
2014-01-10 11:00:00,50.16,50.19,50.05,50.09,17500.0,32.2728,32.2921,32.202,32.2278,17500.0
2014-01-10 11:05:00,50.08,50.08,50.01,50.01,18400.0,32.2213,32.2213,32.1763,32.1763,18400.0
2014-01-10 11:10:00,50.04,50.15,49.83,49.83,26100.0,32.1956,32.2664,32.0605,32.0605,26100.0
2014-01-10 11:15:00,49.83,49.89,49.75,49.82,19100.0,32.0605,32.0991,32.009,32.0541,19100.0
2014-01-10 11:20:00,49.82,49.93,49.78,49.88,23600.0,32.0541,32.1248,32.0283,32.0927,23600.0
2014-01-10 11:25:00,49.89,50.02,49.86,50.02,15500.0,32.0991,32.1827,32.0798,32.1827,15500.0
2014-01-10 11:30:00,49.99,50.05,49.89,49.95,27600.0,32.1634,32.202,32.0991,32.1377,27600.0
2014-01-10 11:35:00,49.96,49.99,49.87,49.94,13700.0,32.1441,32.1634,32.0862,32.1313,13700.0
2014-01-10 11:40:00,49.91,49.92,49.75,49.79,25700.0,32.112,32.1184,32.009,32.0348,25700.0
2014-01-10 11:45:00,49.79,49.97,49.79,49.95,19800.0,32.0348,32.1506,32.0348,32.1377,19800.0
2014-01-10 11:50:00,49.92,50.01,49.91,49.92,27500.0,32.1184,32.1763,32.112,32.1184,27500.0
2014-01-10 11:55:00,49.95,49.95,49.73,49.74,32300.0,32.1377,32.1377,31.9962,32.0026,32300.0
2014-01-10 12:00:00,49.74,49.79,49.72,49.76,12400.0,32.0026,32.0348,31.9897,32.0155,12400.0
2014-01-10 12:05:00,49.76,49.79,49.72,49.73,20800.0,32.0155,32.0348,31.9897,31.9962,20800.0
2014-01-10 12:10:00,49.76,49.88,49.73,49.84,7200.0,32.0155,32.0927,31.9962,32.0669,7200.0
2014-01-10 12:15:00,49.87,49.88,49.83,49.86,8800.0,32.0862,32.0927,32.0605,32.0798,8800.0
2014-01-10 12:20:00,49.82,49.94,49.79,49.86,12700.0,32.0541,32.1313,32.0348,32.0798,12700.0
2014-01-10 12:25:00,49.91,49.98,49.87,49.89,10300.0,32.112,32.157,32.0862,32.0991,10300.0
2014-01-10 12:30:00,49.88,50.08,49.88,50.08,33300.0,32.0927,32.2213,32.0927,32.2213,33300.0
2014-01-10 12:35:00,50.06,50.11,50.0,50.05,28400.0,32.2085,32.2406,32.1699,32.202,28400.0
2014-01-10 12:40:00,50.05,50.13,50.01,50.04,18800.0,32.202,32.2535,32.1763,32.1956,18800.0
2014-01-10 12:45:00,50.04,50.1,49.98,50.01,16700.0,32.1956,32.2342,32.157,32.1763,16700.0
2014-01-10 12:50:00,50.02,50.04,49.85,49.98,127700.0,32.1827,32.1956,32.0734,32.157,127700.0
2014-01-10 12:55:00,49.98,49.98,49.87,49.94,5500.0,32.157,32.157,32.0862,32.1313,5500.0
2014-01-10 13:00:00,49.9,49.96,49.89,49.96,7700.0,32.1055,32.1441,32.0991,32.1441,7700.0
2014-01-10 13:05:00,49.97,50.13,49.94,50.13,14700.0,32.1506,32.2535,32.1313,32.2535,14700.0
2014-01-10 13:10:00,50.11,50.17,50.05,50.09,10200.0,32.2406,32.2792,32.202,32.2278,10200.0
2014-01-10 13:15:00,50.05,50.11,50.05,50.09,11300.0,32.202,32.2406,32.202,32.2278,11300.0
2014-01-10 13:20:00,50.07,50.11,49.92,49.96,121100.0,32.2149,32.2406,32.1184,32.1441,121100.0
2014-01-10 13:25:00,50.0,50.04,49.94,50.04,11100.0,32.1699,32.1956,32.1313,32.1956,11100.0
2014-01-10 13:30:00,50.04,50.05,49.97,49.99,8500.0,32.1956,32.202,32.1506,32.1634,8500.0
2014-01-10 13:35:00,49.98,50.09,49.98,50.09,6000.0,32.157,32.2278,32.157,32.2278,6000.0
2014-01-10 13:40:00,50.07,50.11,50.04,50.09,10400.0,32.2149,32.2406,32.1956,32.2278,10400.0
2014-01-10 13:45:00,50.11,50.11,49.99,50.03,13200.0,32.2406,32.2406,32.1634,32.1892,13200.0
2014-01-10 13:50:00,50.03,50.09,50.01,50.02,10700.0,32.1892,32.2278,32.1763,32.1827,10700.0
2014-01-10 13:55:00,50.01,50.04,49.95,50.04,14700.0,32.1763,32.1956,32.1377,32.1956,14700.0
2014-01-10 14:00:00,50.04,50.09,50.0,50.05,9900.0,32.1956,32.2278,32.1699,32.202,9900.0
2014-01-10 14:05:00,50.04,50.06,49.99,50.06,8600.0,32.1956,32.2085,32.1634,32.2085,8600.0
2014-01-10 14:10:00,50.07,50.1,49.95,50.04,22200.0,32.2149,32.2342,32.1377,32.1956,22200.0
2014-01-10 14:15:00,50.06,50.1,50.03,50.07,6300.0,32.2085,32.2342,32.1892,32.2149,6300.0
2014-01-10 14:20:00,50.03,50.04,49.96,50.0,23600.0,32.1892,32.1956,32.1441,32.1699,23600.0
2014-01-10 14:25:00,50.01,50.03,49.96,50.0,13000.0,32.1763,32.1892,32.1441,32.1699,13000.0
2014-01-10 14:30:00,50.0,50.11,49.99,50.07,23000.0,32.1699,32.2406,32.1634,32.2149,23000.0
2014-01-10 14:35:00,50.07,50.13,50.06,50.1,17000.0,32.2149,32.2535,32.2085,32.2342,17000.0
2014-01-10 14:40:00,50.12,50.2,50.04,50.07,41400.0,32.2471,32.2985,32.1956,32.2149,41400.0
2014-01-10 14:45:00,50.04,50.09,50.01,50.03,21200.0,32.1956,32.2278,32.1763,32.1892,21200.0
2014-01-10 14:50:00,50.02,50.03,49.95,50.01,15800.0,32.1827,32.1892,32.1377,32.1763,15800.0
2014-01-10 14:55:00,50.01,50.02,49.94,49.95,32200.0,32.1763,32.1827,32.1313,32.1377,32200.0
2014-01-10 15:00:00,49.96,50.13,49.94,50.03,40700.0,32.1441,32.2535,32.1313,32.1892,40700.0
2014-01-10 15:05:00,50.04,50.05,50.0,50.03,16700.0,32.1956,32.202,32.1699,32.1892,16700.0
2014-01-10 15:10:00,50.02,50.04,49.98,50.01,18900.0,32.1827,32.1956,32.157,32.1763,18900.0
2014-01-10 15:15:00,50.02,50.06,49.98,50.04,15900.0,32.1827,32.2085,32.157,32.1956,15900.0
2014-01-10 15:20:00,50.04,50.05,49.99,50.04,15700.0,32.1956,32.202,32.1634,32.1956,15700.0
2014-01-10 15:25:00,50.02,50.1,50.0,50.07,12200.0,32.1827,32.2342,32.1699,32.2149,12200.0
2014-01-10 15:30:00,50.09,50.12,50.07,50.1,22800.0,32.2278,32.2471,32.2149,32.2342,22800.0
2014-01-10 15:35:00,50.1,50.12,50.06,50.08,19400.0,32.2342,32.2471,32.2085,32.2213,19400.0
2014-01-10 15:40:00,50.08,50.1,50.0,50.03,39800.0,32.2213,32.2342,32.1699,32.1892,39800.0
2014-01-10 15:45:00,50.02,50.04,49.98,49.98,47700.0,32.1827,32.1956,32.157,32.157,47700.0
2014-01-10 15:50:00,49.98,49.99,49.88,49.95,102700.0,32.157,32.1634,32.0927,32.1377,102700.0
2014-01-10 15:55:00,49.95,50.03,49.93,50.0,136600.0,32.1377,32.1892,32.1248,32.1699,136600.0
2014-01-13 09:30:00,50.17,50.25,50.02,50.09,18900.0,32.2792,32.3307,32.1827,32.2278,18900.0
2014-01-13 09:35:00,50.09,50.39,50.05,50.19,74200.0,32.2278,32.4208,32.202,32.2921,74200.0
2014-01-13 09:40:00,50.1,50.2,50.07,50.12,8700.0,32.2342,32.2985,32.2149,32.2471,8700.0
2014-01-13 09:45:00,50.1,50.16,50.04,50.1,70400.0,32.2342,32.2728,32.1956,32.2342,70400.0
2014-01-13 09:50:00,50.09,50.13,49.95,50.05,18900.0,32.2278,32.2535,32.1377,32.202,18900.0
2014-01-13 09:55:00,50.09,50.23,50.09,50.19,9300.0,32.2278,32.3179,32.2278,32.2921,9300.0
2014-01-13 10:00:00,50.15,50.22,50.04,50.14,62000.0,32.2664,32.3114,32.1956,32.2599,62000.0
2014-01-13 10:05:00,50.19,50.39,50.17,50.37,10400.0,32.2921,32.4208,32.2792,32.4079,10400.0
2014-01-13 10:10:00,50.37,50.52,50.32,50.49,42900.0,32.4079,32.5044,32.3758,32.4851,42900.0
2014-01-13 10:15:00,50.46,50.7,50.46,50.68,19300.0,32.4658,32.6202,32.4658,32.6074,19300.0
2014-01-13 10:20:00,50.66,50.75,50.63,50.74,14400.0,32.5945,32.6524,32.5752,32.646,14400.0
2014-01-13 10:25:00,50.74,50.88,50.74,50.84,24000.0,32.646,32.7361,32.646,32.7103,24000.0
2014-01-13 10:30:00,50.82,50.84,50.54,50.55,11600.0,32.6975,32.7103,32.5173,32.5237,11600.0
2014-01-13 10:35:00,50.49,50.61,50.49,50.61,9400.0,32.4851,32.5623,32.4851,32.5623,9400.0
2014-01-13 10:40:00,50.58,50.62,50.56,50.59,8500.0,32.543,32.5688,32.5302,32.5495,8500.0
2014-01-13 10:45:00,50.59,50.59,50.42,50.43,9400.0,32.5495,32.5495,32.4401,32.4465,9400.0
2014-01-13 10:50:00,50.43,50.46,50.28,50.36,10300.0,32.4465,32.4658,32.35,32.4015,10300.0
2014-01-13 10:55:00,50.37,50.41,50.25,50.29,7500.0,32.4079,32.4337,32.3307,32.3565,7500.0
2014-01-13 11:00:00,50.26,50.33,50.23,50.26,11300.0,32.3372,32.3822,32.3179,32.3372,11300.0
2014-01-13 11:05:00,50.27,50.27,50.15,50.2,8300.0,32.3436,32.3436,32.2664,32.2985,8300.0
2014-01-13 11:10:00,50.26,50.26,50.17,50.23,9400.0,32.3372,32.3372,32.2792,32.3179,9400.0
2014-01-13 11:15:00,50.26,50.26,50.13,50.13,8600.0,32.3372,32.3372,32.2535,32.2535,8600.0
2014-01-13 11:20:00,50.12,50.16,50.06,50.06,16000.0,32.2471,32.2728,32.2085,32.2085,16000.0
2014-01-13 11:25:00,50.06,50.3,50.04,50.12,26500.0,32.2085,32.3629,32.1956,32.2471,26500.0
2014-01-13 11:30:00,50.12,50.16,50.07,50.11,4400.0,32.2471,32.2728,32.2149,32.2406,4400.0
2014-01-13 11:35:00,50.11,50.22,50.07,50.2,19500.0,32.2406,32.3114,32.2149,32.2985,19500.0
2014-01-13 11:40:00,50.16,50.26,50.16,50.2,5500.0,32.2728,32.3372,32.2728,32.2985,5500.0
2014-01-13 11:45:00,50.2,50.26,50.15,50.19,4200.0,32.2985,32.3372,32.2664,32.2921,4200.0
2014-01-13 11:50:00,50.19,50.22,50.15,50.19,3000.0,32.2921,32.3114,32.2664,32.2921,3000.0
2014-01-13 11:55:00,50.2,50.21,50.15,50.19,6600.0,32.2985,32.305,32.2664,32.2921,6600.0
2014-01-13 12:00:00,50.23,50.23,50.12,50.17,10900.0,32.3179,32.3179,32.2471,32.2792,10900.0
2014-01-13 12:05:00,50.16,50.25,50.13,50.16,11400.0,32.2728,32.3307,32.2535,32.2728,11400.0
2014-01-13 12:10:00,50.21,50.22,50.18,50.2,4100.0,32.305,32.3114,32.2857,32.2985,4100.0
2014-01-13 12:15:00,50.2,50.25,50.16,50.2,7800.0,32.2985,32.3307,32.2728,32.2985,7800.0
2014-01-13 12:20:00,50.2,50.23,50.15,50.16,6400.0,32.2985,32.3179,32.2664,32.2728,6400.0
2014-01-13 12:25:00,50.16,50.21,50.13,50.17,4400.0,32.2728,32.305,32.2535,32.2792,4400.0
2014-01-13 12:30:00,50.17,50.2,50.1,50.19,18400.0,32.2792,32.2985,32.2342,32.2921,18400.0
2014-01-13 12:35:00,50.17,50.17,50.09,50.14,16400.0,32.2792,32.2792,32.2278,32.2599,16400.0
2014-01-13 12:40:00,50.2,50.2,50.09,50.12,6400.0,32.2985,32.2985,32.2278,32.2471,6400.0
2014-01-13 12:45:00,50.09,50.2,50.09,50.16,6500.0,32.2278,32.2985,32.2278,32.2728,6500.0
2014-01-13 12:50:00,50.15,50.2,50.09,50.1,6200.0,32.2664,32.2985,32.2278,32.2342,6200.0
2014-01-13 12:55:00,50.09,50.15,50.07,50.15,7500.0,32.2278,32.2664,32.2149,32.2664,7500.0
2014-01-13 13:00:00,50.13,50.13,50.06,50.08,4800.0,32.2535,32.2535,32.2085,32.2213,4800.0
2014-01-13 13:05:00,50.08,50.18,50.08,50.17,4700.0,32.2213,32.2857,32.2213,32.2792,4700.0
2014-01-13 13:10:00,50.13,50.19,50.12,50.19,3100.0,32.2535,32.2921,32.2471,32.2921,3100.0
2014-01-13 13:15:00,50.16,50.18,50.05,50.12,2800.0,32.2728,32.2857,32.202,32.2471,2800.0
2014-01-13 13:20:00,50.14,50.16,50.06,50.06,12200.0,32.2599,32.2728,32.2085,32.2085,12200.0
2014-01-13 13:25:00,50.06,50.1,50.04,50.08,6200.0,32.2085,32.2342,32.1956,32.2213,6200.0
2014-01-13 13:30:00,50.06,50.1,50.01,50.07,55300.0,32.2085,32.2342,32.1763,32.2149,55300.0
2014-01-13 13:35:00,50.08,50.11,50.03,50.08,4900.0,32.2213,32.2406,32.1892,32.2213,4900.0
2014-01-13 13:40:00,50.07,50.14,50.07,50.14,6600.0,32.2149,32.2599,32.2149,32.2599,6600.0
2014-01-13 13:45:00,50.14,50.18,50.08,50.12,14600.0,32.2599,32.2857,32.2213,32.2471,14600.0
2014-01-13 13:50:00,50.09,50.21,50.09,50.18,6000.0,32.2278,32.305,32.2278,32.2857,6000.0
2014-01-13 13:55:00,50.18,50.26,50.17,50.23,7400.0,32.2857,32.3372,32.2792,32.3179,7400.0
2014-01-13 14:00:00,50.25,50.27,50.2,50.22,7700.0,32.3307,32.3436,32.2985,32.3114,7700.0
2014-01-13 14:05:00,50.22,50.22,50.12,50.19,17100.0,32.3114,32.3114,32.2471,32.2921,17100.0
2014-01-13 14:10:00,50.2,50.26,50.19,50.25,6400.0,32.2985,32.3372,32.2921,32.3307,6400.0
2014-01-13 14:15:00,50.23,50.23,50.16,50.19,4900.0,32.3179,32.3179,32.2728,32.2921,4900.0
2014-01-13 14:20:00,50.16,50.24,50.16,50.2,3500.0,32.2728,32.3243,32.2728,32.2985,3500.0
2014-01-13 14:25:00,50.2,50.23,50.17,50.21,13300.0,32.2985,32.3179,32.2792,32.305,13300.0
2014-01-13 14:30:00,50.19,50.21,50.12,50.17,8500.0,32.2921,32.305,32.2471,32.2792,8500.0
2014-01-13 14:35:00,50.18,50.21,50.18,50.19,7700.0,32.2857,32.305,32.2857,32.2921,7700.0
2014-01-13 14:40:00,50.18,50.31,50.14,50.22,28500.0,32.2857,32.3693,32.2599,32.3114,28500.0
2014-01-13 14:45:00,50.21,50.21,50.14,50.19,6400.0,32.305,32.305,32.2599,32.2921,6400.0
2014-01-13 14:50:00,50.19,50.22,50.15,50.18,4700.0,32.2921,32.3114,32.2664,32.2857,4700.0
2014-01-13 14:55:00,50.19,50.24,50.19,50.19,8400.0,32.2921,32.3243,32.2921,32.2921,8400.0
2014-01-13 15:00:00,50.2,50.21,50.15,50.18,9100.0,32.2985,32.305,32.2664,32.2857,9100.0
2014-01-13 15:05:00,50.18,50.18,50.11,50.13,14100.0,32.2857,32.2857,32.2406,32.2535,14100.0
2014-01-13 15:10:00,50.14,50.2,50.13,50.17,11300.0,32.2599,32.2985,32.2535,32.2792,11300.0
2014-01-13 15:15:00,50.17,50.18,50.09,50.1,12400.0,32.2792,32.2857,32.2278,32.2342,12400.0
2014-01-13 15:20:00,50.11,50.15,50.1,50.11,15000.0,32.2406,32.2664,32.2342,32.2406,15000.0
2014-01-13 15:25:00,50.1,50.14,50.06,50.09,22800.0,32.2342,32.2599,32.2085,32.2278,22800.0
2014-01-13 15:30:00,50.08,50.15,50.08,50.09,34800.0,32.2213,32.2664,32.2213,32.2278,34800.0
2014-01-13 15:35:00,50.08,50.18,50.07,50.11,28100.0,32.2213,32.2857,32.2149,32.2406,28100.0
2014-01-13 15:40:00,50.12,50.12,50.07,50.08,54500.0,32.2471,32.2471,32.2149,32.2213,54500.0
2014-01-13 15:45:00,50.09,50.18,50.05,50.15,32200.0,32.2278,32.2857,32.202,32.2664,32200.0
2014-01-13 15:50:00,50.13,50.18,50.09,50.14,58100.0,32.2535,32.2857,32.2278,32.2599,58100.0
2014-01-13 15:55:00,50.14,50.25,50.14,50.21,58500.0,32.2599,32.3307,32.2599,32.305,58500.0
2014-01-14 09:30:00,50.65,50.66,50.37,50.37,21700.0,32.5881,32.5945,32.4079,32.4079,21700.0
2014-01-14 09:35:00,50.38,50.61,50.38,50.4,7700.0,32.4144,32.5623,32.4144,32.4272,7700.0
2014-01-14 09:40:00,50.44,50.56,50.39,50.56,16900.0,32.453,32.5302,32.4208,32.5302,16900.0
2014-01-14 09:45:00,50.52,50.59,50.5,50.54,9600.0,32.5044,32.5495,32.4916,32.5173,9600.0
2014-01-14 09:50:00,50.54,50.57,50.5,50.55,30300.0,32.5173,32.5366,32.4916,32.5237,30300.0
2014-01-14 09:55:00,50.55,50.65,50.49,50.51,44700.0,32.5237,32.5881,32.4851,32.498,44700.0
2014-01-14 10:00:00,50.53,50.85,50.51,50.85,26300.0,32.5109,32.7168,32.498,32.7168,26300.0
2014-01-14 10:05:00,50.88,51.0,50.83,50.86,41300.0,32.7361,32.8133,32.7039,32.7232,41300.0
2014-01-14 10:10:00,50.84,51.11,50.83,51.01,30000.0,32.7103,32.884,32.7039,32.8197,30000.0
2014-01-14 10:15:00,51.04,51.12,50.96,51.09,37400.0,32.839,32.8905,32.7875,32.8712,37400.0
2014-01-14 10:20:00,51.12,51.19,51.0,51.19,20800.0,32.8905,32.9355,32.8133,32.9355,20800.0
2014-01-14 10:25:00,51.18,51.2,51.1,51.11,12600.0,32.9291,32.9419,32.8776,32.884,12600.0
2014-01-14 10:30:00,51.15,51.2,51.1,51.16,22900.0,32.9098,32.9419,32.8776,32.9162,22900.0
2014-01-14 10:35:00,51.17,51.17,51.02,51.12,12600.0,32.9226,32.9226,32.8261,32.8905,12600.0
2014-01-14 10:40:00,51.12,51.19,51.09,51.1,13300.0,32.8905,32.9355,32.8712,32.8776,13300.0
2014-01-14 10:45:00,51.11,51.24,51.11,51.16,27300.0,32.884,32.9677,32.884,32.9162,27300.0
2014-01-14 10:50:00,51.14,51.18,51.1,51.11,13000.0,32.9033,32.9291,32.8776,32.884,13000.0
2014-01-14 10:55:00,51.11,51.15,51.05,51.15,23700.0,32.884,32.9098,32.8454,32.9098,23700.0
2014-01-14 11:00:00,51.14,51.2,51.08,51.1,10700.0,32.9033,32.9419,32.8647,32.8776,10700.0
2014-01-14 11:05:00,51.12,51.15,51.06,51.08,12600.0,32.8905,32.9098,32.8519,32.8647,12600.0
2014-01-14 11:10:00,51.1,51.15,51.1,51.13,13200.0,32.8776,32.9098,32.8776,32.8969,13200.0
2014-01-14 11:15:00,51.14,51.2,51.11,51.18,12900.0,32.9033,32.9419,32.884,32.9291,12900.0
2014-01-14 11:20:00,51.16,51.16,51.06,51.06,20800.0,32.9162,32.9162,32.8519,32.8519,20800.0
2014-01-14 11:25:00,51.06,51.08,51.0,51.04,16900.0,32.8519,32.8647,32.8133,32.839,16900.0
2014-01-14 11:30:00,51.05,51.07,50.95,50.95,11200.0,32.8454,32.8583,32.7811,32.7811,11200.0
2014-01-14 11:35:00,50.93,50.94,50.87,50.87,2900.0,32.7682,32.7747,32.7296,32.7296,2900.0
2014-01-14 11:40:00,50.87,50.98,50.87,50.94,17200.0,32.7296,32.8004,32.7296,32.7747,17200.0
2014-01-14 11:45:00,50.95,51.04,50.95,51.02,44700.0,32.7811,32.839,32.7811,32.8261,44700.0
2014-01-14 11:50:00,51.01,51.02,50.95,50.98,20700.0,32.8197,32.8261,32.7811,32.8004,20700.0
2014-01-14 11:55:00,50.99,51.09,50.97,51.09,8600.0,32.8068,32.8712,32.794,32.8712,8600.0
2014-01-14 12:00:00,51.09,51.15,51.05,51.06,19900.0,32.8712,32.9098,32.8454,32.8519,19900.0
2014-01-14 12:05:00,51.05,51.1,51.01,51.02,10400.0,32.8454,32.8776,32.8197,32.8261,10400.0
2014-01-14 12:10:00,51.02,51.05,50.98,51.05,6600.0,32.8261,32.8454,32.8004,32.8454,6600.0
2014-01-14 12:15:00,51.06,51.1,51.04,51.04,7000.0,32.8519,32.8776,32.839,32.839,7000.0
2014-01-14 12:20:00,51.04,51.05,50.99,51.01,11900.0,32.839,32.8454,32.8068,32.8197,11900.0
2014-01-14 12:25:00,51.03,51.05,50.99,51.02,75800.0,32.8326,32.8454,32.8068,32.8261,75800.0
2014-01-14 12:30:00,51.04,51.05,51.02,51.03,19200.0,32.839,32.8454,32.8261,32.8326,19200.0
2014-01-14 12:35:00,51.03,51.25,51.03,51.21,43700.0,32.8326,32.9741,32.8326,32.9484,43700.0
2014-01-14 12:40:00,51.24,51.31,51.2,51.27,18800.0,32.9677,33.0127,32.9419,32.987,18800.0
2014-01-14 12:45:00,51.27,51.28,51.23,51.28,15500.0,32.987,32.9934,32.9612,32.9934,15500.0
2014-01-14 12:50:00,51.26,51.26,51.21,51.22,20400.0,32.9806,32.9806,32.9484,32.9548,20400.0
2014-01-14 12:55:00,51.2,51.21,51.1,51.1,9800.0,32.9419,32.9484,32.8776,32.8776,9800.0
2014-01-14 13:00:00,51.1,51.15,51.03,51.03,10400.0,32.8776,32.9098,32.8326,32.8326,10400.0
2014-01-14 13:05:00,51.04,51.06,51.0,51.06,3500.0,32.839,32.8519,32.8133,32.8519,3500.0
2014-01-14 13:10:00,51.1,51.1,51.01,51.08,11000.0,32.8776,32.8776,32.8197,32.8647,11000.0
2014-01-14 13:15:00,51.08,51.12,51.04,51.09,7000.0,32.8647,32.8905,32.839,32.8712,7000.0
2014-01-14 13:20:00,51.09,51.11,51.08,51.1,6500.0,32.8712,32.884,32.8647,32.8776,6500.0
2014-01-14 13:25:00,51.09,51.15,51.08,51.1,6900.0,32.8712,32.9098,32.8647,32.8776,6900.0
2014-01-14 13:30:00,51.11,51.12,51.02,51.02,5600.0,32.884,32.8905,32.8261,32.8261,5600.0
2014-01-14 13:35:00,51.02,51.11,51.0,51.08,8100.0,32.8261,32.884,32.8133,32.8647,8100.0
2014-01-14 13:40:00,51.09,51.09,51.02,51.04,5800.0,32.8712,32.8712,32.8261,32.839,5800.0
2014-01-14 13:45:00,51.0,51.03,51.0,51.02,23600.0,32.8133,32.8326,32.8133,32.8261,23600.0
2014-01-14 13:50:00,51.01,51.06,51.0,51.05,4700.0,32.8197,32.8519,32.8133,32.8454,4700.0
2014-01-14 13:55:00,51.03,51.15,51.03,51.13,15800.0,32.8326,32.9098,32.8326,32.8969,15800.0
2014-01-14 14:00:00,51.14,51.17,51.1,51.1,6500.0,32.9033,32.9226,32.8776,32.8776,6500.0
2014-01-14 14:05:00,51.1,51.1,51.0,51.02,18500.0,32.8776,32.8776,32.8133,32.8261,18500.0
2014-01-14 14:10:00,51.02,51.04,51.01,51.03,10300.0,32.8261,32.839,32.8197,32.8326,10300.0
2014-01-14 14:15:00,51.04,51.04,51.01,51.01,7500.0,32.839,32.839,32.8197,32.8197,7500.0
2014-01-14 14:20:00,51.02,51.04,51.01,51.04,12400.0,32.8261,32.839,32.8197,32.839,12400.0
2014-01-14 14:25:00,51.04,51.11,51.04,51.09,11300.0,32.839,32.884,32.839,32.8712,11300.0
2014-01-14 14:30:00,51.1,51.11,51.07,51.11,9100.0,32.8776,32.884,32.8583,32.884,9100.0
2014-01-14 14:35:00,51.1,51.1,51.06,51.06,7400.0,32.8776,32.8776,32.8519,32.8519,7400.0
2014-01-14 14:40:00,51.06,51.11,51.05,51.08,7500.0,32.8519,32.884,32.8454,32.8647,7500.0
2014-01-14 14:45:00,51.08,51.15,51.08,51.11,8300.0,32.8647,32.9098,32.8647,32.884,8300.0
2014-01-14 14:50:00,51.11,51.17,51.11,51.12,16800.0,32.884,32.9226,32.884,32.8905,16800.0
2014-01-14 14:55:00,51.13,51.16,51.08,51.15,21100.0,32.8969,32.9162,32.8647,32.9098,21100.0
2014-01-14 15:00:00,51.18,51.18,51.11,51.13,12600.0,32.9291,32.9291,32.884,32.8969,12600.0
2014-01-14 15:05:00,51.13,51.14,51.1,51.12,13500.0,32.8969,32.9033,32.8776,32.8905,13500.0
2014-01-14 15:10:00,51.13,51.14,51.1,51.11,12800.0,32.8969,32.9033,32.8776,32.884,12800.0
2014-01-14 15:15:00,51.1,51.18,51.1,51.13,38300.0,32.8776,32.9291,32.8776,32.8969,38300.0
2014-01-14 15:20:00,51.14,51.2,51.14,51.19,12700.0,32.9033,32.9419,32.9033,32.9355,12700.0
2014-01-14 15:25:00,51.18,51.2,51.14,51.16,23800.0,32.9291,32.9419,32.9033,32.9162,23800.0
2014-01-14 15:30:00,51.16,51.2,51.11,51.12,18700.0,32.9162,32.9419,32.884,32.8905,18700.0
2014-01-14 15:35:00,51.12,51.16,51.09,51.16,24400.0,32.8905,32.9162,32.8712,32.9162,24400.0
2014-01-14 15:40:00,51.16,51.18,51.11,51.15,34800.0,32.9162,32.9291,32.884,32.9098,34800.0
2014-01-14 15:45:00,51.13,51.16,51.13,51.14,36800.0,32.8969,32.9162,32.8969,32.9033,36800.0
2014-01-14 15:50:00,51.15,51.15,51.1,51.12,27300.0,32.9098,32.9098,32.8776,32.8905,27300.0
2014-01-14 15:55:00,51.12,51.18,51.11,51.16,51700.0,32.8905,32.9291,32.884,32.9162,51700.0
2014-01-15 09:30:00,51.37,51.49,51.23,51.48,40100.0,33.0513,33.1285,32.9612,33.1221,40100.0
2014-01-15 09:35:00,51.48,51.84,51.45,51.8,10400.0,33.1221,33.3537,33.1028,33.328,10400.0
2014-01-15 09:40:00,51.81,51.88,51.78,51.87,10600.0,33.3344,33.3795,33.3151,33.373,10600.0
2014-01-15 09:45:00,51.86,51.87,51.68,51.68,12200.0,33.3666,33.373,33.2508,33.2508,12200.0
2014-01-15 09:50:00,51.68,51.8,51.65,51.73,28200.0,33.2508,33.328,33.2315,33.2829,28200.0
2014-01-15 09:55:00,51.74,51.88,51.71,51.86,28100.0,33.2894,33.3795,33.2701,33.3666,28100.0
2014-01-15 10:00:00,51.87,51.98,51.86,51.94,6700.0,33.373,33.4438,33.3666,33.4181,6700.0
2014-01-15 10:05:00,51.93,51.95,51.85,51.87,19700.0,33.4116,33.4245,33.3602,33.373,19700.0
2014-01-15 10:10:00,51.88,51.92,51.85,51.86,6500.0,33.3795,33.4052,33.3602,33.3666,6500.0
2014-01-15 10:15:00,51.92,52.0,51.83,52.0,33100.0,33.4052,33.4567,33.3473,33.4567,33100.0
2014-01-15 10:20:00,52.0,52.14,51.98,52.07,20300.0,33.4567,33.5467,33.4438,33.5017,20300.0
2014-01-15 10:25:00,52.1,52.15,52.07,52.08,11000.0,33.521,33.5532,33.5017,33.5081,11000.0
2014-01-15 10:30:00,52.09,52.13,52.0,52.0,30600.0,33.5146,33.5403,33.4567,33.4567,30600.0
2014-01-15 10:35:00,52.0,52.04,51.97,52.01,18300.0,33.4567,33.4824,33.4374,33.4631,18300.0
2014-01-15 10:40:00,52.02,52.09,51.99,52.08,11700.0,33.4695,33.5146,33.4502,33.5081,11700.0
2014-01-15 10:45:00,52.06,52.15,52.03,52.13,4900.0,33.4953,33.5532,33.476,33.5403,4900.0
2014-01-15 10:50:00,52.14,52.15,52.07,52.07,9300.0,33.5467,33.5532,33.5017,33.5017,9300.0
2014-01-15 10:55:00,52.05,52.05,51.96,51.98,6500.0,33.4888,33.4888,33.4309,33.4438,6500.0
2014-01-15 11:00:00,51.97,52.0,51.97,51.98,2900.0,33.4374,33.4567,33.4374,33.4438,2900.0
2014-01-15 11:05:00,52.0,52.03,51.99,52.02,15900.0,33.4567,33.476,33.4502,33.4695,15900.0
2014-01-15 11:10:00,52.03,52.07,52.02,52.04,8400.0,33.476,33.5017,33.4695,33.4824,8400.0
2014-01-15 11:15:00,52.04,52.15,52.01,52.04,47900.0,33.4824,33.5532,33.4631,33.4824,47900.0
2014-01-15 11:20:00,52.05,52.05,52.02,52.04,18700.0,33.4888,33.4888,33.4695,33.4824,18700.0
2014-01-15 11:25:00,52.05,52.06,52.02,52.04,10100.0,33.4888,33.4953,33.4695,33.4824,10100.0
2014-01-15 11:30:00,52.03,52.09,52.03,52.05,12600.0,33.476,33.5146,33.476,33.4888,12600.0
2014-01-15 11:35:00,52.06,52.06,52.02,52.04,11500.0,33.4953,33.4953,33.4695,33.4824,11500.0
2014-01-15 11:40:00,52.03,52.06,52.02,52.04,6600.0,33.476,33.4953,33.4695,33.4824,6600.0
2014-01-15 11:45:00,52.04,52.05,52.03,52.04,5900.0,33.4824,33.4888,33.476,33.4824,5900.0
2014-01-15 11:50:00,52.04,52.05,52.02,52.04,12900.0,33.4824,33.4888,33.4695,33.4824,12900.0
2014-01-15 11:55:00,52.05,52.1,52.04,52.07,301100.0,33.4888,33.521,33.4824,33.5017,301100.0
2014-01-15 12:00:00,52.06,52.1,52.06,52.09,11100.0,33.4953,33.521,33.4953,33.5146,11100.0
2014-01-15 12:05:00,52.08,52.1,52.07,52.08,7100.0,33.5081,33.521,33.5017,33.5081,7100.0
2014-01-15 12:10:00,52.08,52.12,52.07,52.12,13800.0,33.5081,33.5339,33.5017,33.5339,13800.0
2014-01-15 12:15:00,52.12,52.12,52.1,52.12,4100.0,33.5339,33.5339,33.521,33.5339,4100.0
2014-01-15 12:20:00,52.11,52.15,52.09,52.13,22600.0,33.5274,33.5532,33.5146,33.5403,22600.0
2014-01-15 12:25:00,52.13,52.14,52.08,52.1,22000.0,33.5403,33.5467,33.5081,33.521,22000.0
2014-01-15 12:30:00,52.1,52.1,52.08,52.1,24000.0,33.521,33.521,33.5081,33.521,24000.0
2014-01-15 12:35:00,52.1,52.1,52.03,52.05,5600.0,33.521,33.521,33.476,33.4888,5600.0
2014-01-15 12:40:00,52.03,52.11,52.02,52.11,10000.0,33.476,33.5274,33.4695,33.5274,10000.0
2014-01-15 12:45:00,52.12,52.15,52.11,52.12,6900.0,33.5339,33.5532,33.5274,33.5339,6900.0
2014-01-15 12:50:00,52.11,52.12,52.1,52.11,7500.0,33.5274,33.5339,33.521,33.5274,7500.0
2014-01-15 12:55:00,52.12,52.12,52.09,52.1,5500.0,33.5339,33.5339,33.5146,33.521,5500.0
2014-01-15 13:00:00,52.1,52.16,52.1,52.14,42700.0,33.521,33.5596,33.521,33.5467,42700.0
2014-01-15 13:05:00,52.15,52.16,52.14,52.15,11900.0,33.5532,33.5596,33.5467,33.5532,11900.0
2014-01-15 13:10:00,52.15,52.35,52.15,52.26,26700.0,33.5532,33.6819,33.5532,33.6239,26700.0
2014-01-15 13:15:00,52.25,52.27,52.18,52.27,14800.0,33.6175,33.6304,33.5725,33.6304,14800.0
2014-01-15 13:20:00,52.28,52.5,52.28,52.49,31100.0,33.6368,33.7784,33.6368,33.7719,31100.0
2014-01-15 13:25:00,52.49,52.6,52.47,52.55,22000.0,33.7719,33.8427,33.7591,33.8105,22000.0
2014-01-15 13:30:00,52.54,52.63,52.49,52.57,18200.0,33.8041,33.862,33.7719,33.8234,18200.0
2014-01-15 13:35:00,52.56,52.57,52.53,52.54,6400.0,33.817,33.8234,33.7977,33.8041,6400.0
2014-01-15 13:40:00,52.53,52.6,52.5,52.57,8000.0,33.7977,33.8427,33.7784,33.8234,8000.0
2014-01-15 13:45:00,52.58,52.59,52.53,52.55,5300.0,33.8298,33.8363,33.7977,33.8105,5300.0
2014-01-15 13:50:00,52.56,52.57,52.51,52.52,11900.0,33.817,33.8234,33.7848,33.7912,11900.0
2014-01-15 13:55:00,52.52,52.6,52.52,52.54,7500.0,33.7912,33.8427,33.7912,33.8041,7500.0
2014-01-15 14:00:00,52.5,52.62,52.44,52.5,46700.0,33.7784,33.8556,33.7398,33.7784,46700.0
2014-01-15 14:05:00,52.51,52.53,52.46,52.5,18600.0,33.7848,33.7977,33.7526,33.7784,18600.0
2014-01-15 14:10:00,52.5,52.56,52.49,52.53,12100.0,33.7784,33.817,33.7719,33.7977,12100.0
2014-01-15 14:15:00,52.53,52.54,52.5,52.52,20200.0,33.7977,33.8041,33.7784,33.7912,20200.0
2014-01-15 14:20:00,52.51,52.6,52.5,52.51,10900.0,33.7848,33.8427,33.7784,33.7848,10900.0
2014-01-15 14:25:00,52.53,52.59,52.5,52.54,13600.0,33.7977,33.8363,33.7784,33.8041,13600.0
2014-01-15 14:30:00,52.53,52.57,52.51,52.56,11200.0,33.7977,33.8234,33.7848,33.817,11200.0
2014-01-15 14:35:00,52.55,52.63,52.52,52.62,11100.0,33.8105,33.862,33.7912,33.8556,11100.0
2014-01-15 14:40:00,52.6,52.62,52.54,52.57,9400.0,33.8427,33.8556,33.8041,33.8234,9400.0
2014-01-15 14:45:00,52.55,52.56,52.5,52.55,8700.0,33.8105,33.817,33.7784,33.8105,8700.0
2014-01-15 14:50:00,52.55,52.75,52.55,52.72,30100.0,33.8105,33.9392,33.8105,33.9199,30100.0
2014-01-15 14:55:00,52.72,52.87,52.7,52.81,39200.0,33.9199,34.0164,33.907,33.9778,39200.0
2014-01-15 15:00:00,52.8,52.82,52.63,52.66,17900.0,33.9714,33.9843,33.862,33.8813,17900.0
2014-01-15 15:05:00,52.63,52.67,52.56,52.56,16400.0,33.862,33.8877,33.817,33.817,16400.0
2014-01-15 15:10:00,52.55,52.6,52.52,52.59,16600.0,33.8105,33.8427,33.7912,33.8363,16600.0
2014-01-15 15:15:00,52.57,52.65,52.53,52.62,16300.0,33.8234,33.8749,33.7977,33.8556,16300.0
2014-01-15 15:20:00,52.6,52.72,52.55,52.55,12500.0,33.8427,33.9199,33.8105,33.8105,12500.0
2014-01-15 15:25:00,52.55,52.65,52.51,52.64,101800.0,33.8105,33.8749,33.7848,33.8684,101800.0
2014-01-15 15:30:00,52.6,52.67,52.58,52.58,26000.0,33.8427,33.8877,33.8298,33.8298,26000.0
2014-01-15 15:35:00,52.56,52.63,52.52,52.55,39800.0,33.817,33.862,33.7912,33.8105,39800.0
2014-01-15 15:40:00,52.53,52.54,52.48,52.5,51200.0,33.7977,33.8041,33.7655,33.7784,51200.0
2014-01-15 15:45:00,52.49,52.53,52.45,52.51,107100.0,33.7719,33.7977,33.7462,33.7848,107100.0
2014-01-15 15:50:00,52.52,52.52,52.48,52.5,57200.0,33.7912,33.7912,33.7655,33.7784,57200.0
2014-01-15 15:55:00,52.5,52.56,52.48,52.55,126000.0,33.7784,33.817,33.7655,33.8105,126000.0
2014-01-16 09:30:00,52.64,52.74,52.57,52.58,24600.0,33.8684,33.9328,33.8234,33.8298,24600.0
2014-01-16 09:35:00,52.61,52.93,52.55,52.59,58300.0,33.8491,34.055,33.8105,33.8363,58300.0
2014-01-16 09:40:00,52.56,52.72,52.46,52.6,114500.0,33.817,33.9199,33.7526,33.8427,114500.0
2014-01-16 09:45:00,52.6,52.74,52.52,52.64,49000.0,33.8427,33.9328,33.7912,33.8684,49000.0
2014-01-16 09:50:00,52.7,52.7,52.53,52.64,14700.0,33.907,33.907,33.7977,33.8684,14700.0
2014-01-16 09:55:00,52.67,52.76,52.58,52.64,11000.0,33.8877,33.9456,33.8298,33.8684,11000.0
2014-01-16 10:00:00,52.63,52.73,52.54,52.66,50100.0,33.862,33.9263,33.8041,33.8813,50100.0
2014-01-16 10:05:00,52.66,52.73,52.63,52.71,13600.0,33.8813,33.9263,33.862,33.9135,13600.0
2014-01-16 10:10:00,52.74,52.74,52.63,52.63,17300.0,33.9328,33.9328,33.862,33.862,17300.0
2014-01-16 10:15:00,52.64,52.73,52.63,52.73,6400.0,33.8684,33.9263,33.862,33.9263,6400.0
2014-01-16 10:20:00,52.74,52.77,52.66,52.66,27700.0,33.9328,33.9521,33.8813,33.8813,27700.0
2014-01-16 10:25:00,52.65,52.72,52.63,52.71,19700.0,33.8749,33.9199,33.862,33.9135,19700.0
2014-01-16 10:30:00,52.7,52.73,52.65,52.7,20900.0,33.907,33.9263,33.8749,33.907,20900.0
2014-01-16 10:35:00,52.71,52.72,52.64,52.7,83900.0,33.9135,33.9199,33.8684,33.907,83900.0
2014-01-16 10:40:00,52.7,52.71,52.59,52.68,24600.0,33.907,33.9135,33.8363,33.8942,24600.0
2014-01-16 10:45:00,52.69,52.7,52.64,52.7,24400.0,33.9006,33.907,33.8684,33.907,24400.0
2014-01-16 10:50:00,52.7,52.79,52.68,52.79,50600.0,33.907,33.9649,33.8942,33.9649,50600.0
2014-01-16 10:55:00,52.79,52.88,52.79,52.86,12900.0,33.9649,34.0229,33.9649,34.01,12900.0
2014-01-16 11:00:00,52.86,52.94,52.73,52.94,20900.0,34.01,34.0615,33.9263,34.0615,20900.0
2014-01-16 11:05:00,52.93,52.99,52.89,52.99,36900.0,34.055,34.0936,34.0293,34.0936,36900.0
2014-01-16 11:10:00,52.99,53.05,52.98,53.04,36100.0,34.0936,34.1322,34.0872,34.1258,36100.0
2014-01-16 11:15:00,53.05,53.05,52.92,52.94,49500.0,34.1322,34.1322,34.0486,34.0615,49500.0
2014-01-16 11:20:00,52.99,53.02,52.89,52.96,50300.0,34.0936,34.1129,34.0293,34.0743,50300.0
2014-01-16 11:25:00,52.94,53.04,52.9,53.04,56100.0,34.0615,34.1258,34.0357,34.1258,56100.0
2014-01-16 11:30:00,53.07,53.08,52.95,53.04,107300.0,34.1451,34.1515,34.0679,34.1258,107300.0
2014-01-16 11:35:00,53.03,53.12,53.01,53.06,77900.0,34.1194,34.1773,34.1065,34.1387,77900.0
2014-01-16 11:40:00,53.06,53.07,53.01,53.02,65300.0,34.1387,34.1451,34.1065,34.1129,65300.0
2014-01-16 11:45:00,53.01,53.05,52.85,52.93,41000.0,34.1065,34.1322,34.0036,34.055,41000.0
2014-01-16 11:50:00,52.88,52.88,52.79,52.83,11500.0,34.0229,34.0229,33.9649,33.9907,11500.0
2014-01-16 11:55:00,52.85,52.92,52.8,52.85,11900.0,34.0036,34.0486,33.9714,34.0036,11900.0
2014-01-16 12:00:00,52.84,52.91,52.81,52.86,31900.0,33.9971,34.0422,33.9778,34.01,31900.0
2014-01-16 12:05:00,52.87,52.96,52.86,52.96,18100.0,34.0164,34.0743,34.01,34.0743,18100.0
2014-01-16 12:10:00,52.95,52.97,52.84,52.9,55400.0,34.0679,34.0808,33.9971,34.0357,55400.0
2014-01-16 12:15:00,52.89,53.0,52.87,52.89,79400.0,34.0293,34.1001,34.0164,34.0293,79400.0
2014-01-16 12:20:00,52.9,52.95,52.87,52.87,20700.0,34.0357,34.0679,34.0164,34.0164,20700.0
2014-01-16 12:25:00,52.87,52.91,52.87,52.9,7600.0,34.0164,34.0422,34.0164,34.0357,7600.0
2014-01-16 12:30:00,52.91,52.91,52.87,52.9,12500.0,34.0422,34.0422,34.0164,34.0357,12500.0
2014-01-16 12:35:00,52.91,52.93,52.84,52.88,27800.0,34.0422,34.055,33.9971,34.0229,27800.0
2014-01-16 12:40:00,52.87,52.91,52.85,52.88,18800.0,34.0164,34.0422,34.0036,34.0229,18800.0
2014-01-16 12:45:00,52.88,52.9,52.79,52.87,32100.0,34.0229,34.0357,33.9649,34.0164,32100.0
2014-01-16 12:50:00,52.87,52.91,52.87,52.89,9900.0,34.0164,34.0422,34.0164,34.0293,9900.0
2014-01-16 12:55:00,52.87,52.9,52.87,52.87,7200.0,34.0164,34.0357,34.0164,34.0164,7200.0
2014-01-16 13:00:00,52.88,52.91,52.87,52.9,10600.0,34.0229,34.0422,34.0164,34.0357,10600.0
2014-01-16 13:05:00,52.9,52.92,52.88,52.9,30200.0,34.0357,34.0486,34.0229,34.0357,30200.0
2014-01-16 13:10:00,52.91,52.92,52.89,52.89,12700.0,34.0422,34.0486,34.0293,34.0293,12700.0
2014-01-16 13:15:00,52.9,52.98,52.89,52.98,13900.0,34.0357,34.0872,34.0293,34.0872,13900.0
2014-01-16 13:20:00,52.97,53.0,52.91,52.96,14600.0,34.0808,34.1001,34.0422,34.0743,14600.0
2014-01-16 13:25:00,52.97,53.02,52.93,52.99,14900.0,34.0808,34.1129,34.055,34.0936,14900.0
2014-01-16 13:30:00,52.98,53.0,52.94,52.96,14200.0,34.0872,34.1001,34.0615,34.0743,14200.0
2014-01-16 13:35:00,52.96,52.97,52.93,52.93,10600.0,34.0743,34.0808,34.055,34.055,10600.0
2014-01-16 13:40:00,52.93,52.96,52.89,52.93,13400.0,34.055,34.0743,34.0293,34.055,13400.0
2014-01-16 13:45:00,52.94,52.96,52.93,52.96,7000.0,34.0615,34.0743,34.055,34.0743,7000.0
2014-01-16 13:50:00,52.95,52.97,52.95,52.96,7500.0,34.0679,34.0808,34.0679,34.0743,7500.0
2014-01-16 13:55:00,52.96,52.97,52.95,52.96,14400.0,34.0743,34.0808,34.0679,34.0743,14400.0
2014-01-16 14:00:00,52.96,52.97,52.96,52.96,10700.0,34.0743,34.0808,34.0743,34.0743,10700.0
2014-01-16 14:05:00,52.97,53.09,52.95,53.04,104600.0,34.0808,34.158,34.0679,34.1258,104600.0
2014-01-16 14:10:00,53.05,53.05,52.97,52.98,44300.0,34.1322,34.1322,34.0808,34.0872,44300.0
2014-01-16 14:15:00,52.98,52.99,52.86,52.86,17300.0,34.0872,34.0936,34.01,34.01,17300.0
2014-01-16 14:20:00,52.85,52.85,52.7,52.73,51700.0,34.0036,34.0036,33.907,33.9263,51700.0
2014-01-16 14:25:00,52.72,52.88,52.7,52.83,19500.0,33.9199,34.0229,33.907,33.9907,19500.0
2014-01-16 14:30:00,52.86,52.91,52.76,52.77,45900.0,34.01,34.0422,33.9456,33.9521,45900.0
2014-01-16 14:35:00,52.74,52.89,52.74,52.82,29300.0,33.9328,34.0293,33.9328,33.9843,29300.0
2014-01-16 14:40:00,52.82,52.91,52.74,52.9,26700.0,33.9843,34.0422,33.9328,34.0357,26700.0
2014-01-16 14:45:00,52.91,52.94,52.89,52.93,8400.0,34.0422,34.0615,34.0293,34.055,8400.0
2014-01-16 14:50:00,52.93,52.94,52.88,52.91,13000.0,34.055,34.0615,34.0229,34.0422,13000.0
2014-01-16 14:55:00,52.9,52.91,52.84,52.9,20200.0,34.0357,34.0422,33.9971,34.0357,20200.0
2014-01-16 15:00:00,52.9,52.91,52.88,52.89,21900.0,34.0357,34.0422,34.0229,34.0293,21900.0
2014-01-16 15:05:00,52.88,52.9,52.82,52.86,21800.0,34.0229,34.0357,33.9843,34.01,21800.0
2014-01-16 15:10:00,52.86,52.93,52.86,52.9,37200.0,34.01,34.055,34.01,34.0357,37200.0
2014-01-16 15:15:00,52.9,52.91,52.86,52.87,28100.0,34.0357,34.0422,34.01,34.0164,28100.0
2014-01-16 15:20:00,52.88,52.9,52.86,52.9,28700.0,34.0229,34.0357,34.01,34.0357,28700.0
2014-01-16 15:25:00,52.9,52.91,52.86,52.87,39300.0,34.0357,34.0422,34.01,34.0164,39300.0
2014-01-16 15:30:00,52.88,52.9,52.8,52.85,61000.0,34.0229,34.0357,33.9714,34.0036,61000.0
2014-01-16 15:35:00,52.84,52.86,52.81,52.84,30300.0,33.9971,34.01,33.9778,33.9971,30300.0
2014-01-16 15:40:00,52.85,52.86,52.79,52.8,42100.0,34.0036,34.01,33.9649,33.9714,42100.0
2014-01-16 15:45:00,52.8,52.81,52.79,52.79,36800.0,33.9714,33.9778,33.9649,33.9649,36800.0
2014-01-16 15:50:00,52.79,52.86,52.79,52.84,59100.0,33.9649,34.01,33.9649,33.9971,59100.0
2014-01-16 15:55:00,52.84,52.85,52.83,52.83,71600.0,33.9971,34.0036,33.9907,33.9907,71600.0
2014-01-17 09:30:00,52.69,53.0,52.59,53.0,30600.0,33.9006,34.1001,33.8363,34.1001,30600.0
2014-01-17 09:35:00,52.95,52.95,52.51,52.56,8600.0,34.0679,34.0679,33.7848,33.817,8600.0
2014-01-17 09:40:00,52.59,52.59,52.3,52.37,16800.0,33.8363,33.8363,33.6497,33.6947,16800.0
2014-01-17 09:45:00,52.31,52.37,52.23,52.25,7700.0,33.6561,33.6947,33.6046,33.6175,7700.0
2014-01-17 09:50:00,52.23,52.31,52.21,52.22,21800.0,33.6046,33.6561,33.5918,33.5982,21800.0
2014-01-17 09:55:00,52.23,52.25,52.0,52.0,20900.0,33.6046,33.6175,33.4567,33.4567,20900.0
2014-01-17 10:00:00,52.06,52.06,51.88,51.89,23300.0,33.4953,33.4953,33.3795,33.3859,23300.0
2014-01-17 10:05:00,51.94,51.94,51.85,51.92,16500.0,33.4181,33.4181,33.3602,33.4052,16500.0
2014-01-17 10:10:00,51.91,51.93,51.65,51.75,27600.0,33.3988,33.4116,33.2315,33.2958,27600.0
2014-01-17 10:15:00,51.77,51.79,51.54,51.55,15100.0,33.3087,33.3216,33.1607,33.1671,15100.0
2014-01-17 10:20:00,51.55,51.58,51.32,51.47,41400.0,33.1671,33.1864,33.0192,33.1157,41400.0
2014-01-17 10:25:00,51.51,51.51,51.43,51.43,12900.0,33.1414,33.1414,33.0899,33.0899,12900.0
2014-01-17 10:30:00,51.43,51.48,51.33,51.4,26600.0,33.0899,33.1221,33.0256,33.0706,26600.0
2014-01-17 10:35:00,51.37,51.48,51.33,51.48,19600.0,33.0513,33.1221,33.0256,33.1221,19600.0
2014-01-17 10:40:00,51.43,51.52,51.42,51.52,22500.0,33.0899,33.1478,33.0835,33.1478,22500.0
2014-01-17 10:45:00,51.57,51.68,51.54,51.64,45600.0,33.18,33.2508,33.1607,33.225,45600.0
2014-01-17 10:50:00,51.63,51.76,51.56,51.68,20000.0,33.2186,33.3022,33.1736,33.2508,20000.0
2014-01-17 10:55:00,51.64,51.74,51.64,51.69,13000.0,33.225,33.2894,33.225,33.2572,13000.0
2014-01-17 11:00:00,51.7,51.77,51.57,51.71,52900.0,33.2636,33.3087,33.18,33.2701,52900.0
2014-01-17 11:05:00,51.71,51.8,51.71,51.76,8700.0,33.2701,33.328,33.2701,33.3022,8700.0
2014-01-17 11:10:00,51.77,51.86,51.72,51.74,12700.0,33.3087,33.3666,33.2765,33.2894,12700.0
2014-01-17 11:15:00,51.71,51.72,51.62,51.67,14600.0,33.2701,33.2765,33.2122,33.2443,14600.0
2014-01-17 11:20:00,51.67,51.71,51.56,51.65,12000.0,33.2443,33.2701,33.1736,33.2315,12000.0
2014-01-17 11:25:00,51.65,51.72,51.65,51.72,2300.0,33.2315,33.2765,33.2315,33.2765,2300.0
2014-01-17 11:30:00,51.7,51.83,51.7,51.83,8100.0,33.2636,33.3473,33.2636,33.3473,8100.0
2014-01-17 11:35:00,51.83,51.83,51.72,51.76,15000.0,33.3473,33.3473,33.2765,33.3022,15000.0
2014-01-17 11:40:00,51.78,51.84,51.68,51.77,14000.0,33.3151,33.3537,33.2508,33.3087,14000.0
2014-01-17 11:45:00,51.75,51.79,51.72,51.75,9000.0,33.2958,33.3216,33.2765,33.2958,9000.0
2014-01-17 11:50:00,51.72,51.76,51.68,51.74,19200.0,33.2765,33.3022,33.2508,33.2894,19200.0
2014-01-17 11:55:00,51.74,51.75,51.65,51.69,8900.0,33.2894,33.2958,33.2315,33.2572,8900.0
2014-01-17 12:00:00,51.69,51.7,51.62,51.64,3400.0,33.2572,33.2636,33.2122,33.225,3400.0
2014-01-17 12:05:00,51.67,51.7,51.6,51.64,95000.0,33.2443,33.2636,33.1993,33.225,95000.0
2014-01-17 12:10:00,51.65,51.79,51.64,51.73,8600.0,33.2315,33.3216,33.225,33.2829,8600.0
2014-01-17 12:15:00,51.75,51.85,51.73,51.73,6300.0,33.2958,33.3602,33.2829,33.2829,6300.0
2014-01-17 12:20:00,51.73,51.84,51.72,51.78,4000.0,33.2829,33.3537,33.2765,33.3151,4000.0
2014-01-17 12:25:00,51.78,51.82,51.73,51.77,7500.0,33.3151,33.3409,33.2829,33.3087,7500.0
2014-01-17 12:30:00,51.78,51.87,51.77,51.86,4900.0,33.3151,33.373,33.3087,33.3666,4900.0
2014-01-17 12:35:00,51.86,51.86,51.79,51.84,4700.0,33.3666,33.3666,33.3216,33.3537,4700.0
2014-01-17 12:40:00,51.84,51.93,51.84,51.86,9300.0,33.3537,33.4116,33.3537,33.3666,9300.0
2014-01-17 12:45:00,51.86,51.9,51.83,51.86,14000.0,33.3666,33.3923,33.3473,33.3666,14000.0
2014-01-17 12:50:00,51.86,51.87,51.8,51.82,12500.0,33.3666,33.373,33.328,33.3409,12500.0
2014-01-17 12:55:00,51.82,51.86,51.81,51.84,4300.0,33.3409,33.3666,33.3344,33.3537,4300.0
2014-01-17 13:00:00,51.82,51.92,51.8,51.86,34900.0,33.3409,33.4052,33.328,33.3666,34900.0
2014-01-17 13:05:00,51.85,51.87,51.82,51.82,9600.0,33.3602,33.373,33.3409,33.3409,9600.0
2014-01-17 13:10:00,51.82,51.82,51.68,51.73,13000.0,33.3409,33.3409,33.2508,33.2829,13000.0
2014-01-17 13:15:00,51.73,51.74,51.64,51.68,18400.0,33.2829,33.2894,33.225,33.2508,18400.0
2014-01-17 13:20:00,51.68,51.7,51.61,51.7,7100.0,33.2508,33.2636,33.2057,33.2636,7100.0
2014-01-17 13:25:00,51.7,51.8,51.69,51.77,6900.0,33.2636,33.328,33.2572,33.3087,6900.0
2014-01-17 13:30:00,51.77,51.78,51.73,51.78,3700.0,33.3087,33.3151,33.2829,33.3151,3700.0
2014-01-17 13:35:00,51.79,51.79,51.72,51.75,7600.0,33.3216,33.3216,33.2765,33.2958,7600.0
2014-01-17 13:40:00,51.76,51.81,51.69,51.8,28400.0,33.3022,33.3344,33.2572,33.328,28400.0
2014-01-17 13:45:00,51.85,51.85,51.79,51.79,6300.0,33.3602,33.3602,33.3216,33.3216,6300.0
2014-01-17 13:50:00,51.78,51.85,51.73,51.8,10900.0,33.3151,33.3602,33.2829,33.328,10900.0
2014-01-17 13:55:00,51.79,51.83,51.76,51.76,6800.0,33.3216,33.3473,33.3022,33.3022,6800.0
2014-01-17 14:00:00,51.74,51.85,51.74,51.85,5900.0,33.2894,33.3602,33.2894,33.3602,5900.0
2014-01-17 14:05:00,51.8,51.81,51.75,51.79,6500.0,33.328,33.3344,33.2958,33.3216,6500.0
2014-01-17 14:10:00,51.8,51.81,51.76,51.8,7100.0,33.328,33.3344,33.3022,33.328,7100.0
2014-01-17 14:15:00,51.81,51.82,51.76,51.8,7300.0,33.3344,33.3409,33.3022,33.328,7300.0
2014-01-17 14:20:00,51.8,51.85,51.76,51.8,6900.0,33.328,33.3602,33.3022,33.328,6900.0
2014-01-17 14:25:00,51.8,51.91,51.79,51.85,10800.0,33.328,33.3988,33.3216,33.3602,10800.0
2014-01-17 14:30:00,51.89,51.89,51.76,51.8,7800.0,33.3859,33.3859,33.3022,33.328,7800.0
2014-01-17 14:35:00,51.78,51.79,51.73,51.74,8400.0,33.3151,33.3216,33.2829,33.2894,8400.0
2014-01-17 14:40:00,51.75,51.82,51.75,51.79,9600.0,33.2958,33.3409,33.2958,33.3216,9600.0
2014-01-17 14:45:00,51.79,51.84,51.79,51.84,11600.0,33.3216,33.3537,33.3216,33.3537,11600.0
2014-01-17 14:50:00,51.88,51.88,51.77,51.8,4600.0,33.3795,33.3795,33.3087,33.328,4600.0
2014-01-17 14:55:00,51.8,51.83,51.77,51.79,4600.0,33.328,33.3473,33.3087,33.3216,4600.0
2014-01-17 15:00:00,51.8,51.85,51.76,51.78,5600.0,33.328,33.3602,33.3022,33.3151,5600.0
2014-01-17 15:05:00,51.8,51.8,51.75,51.76,8400.0,33.328,33.328,33.2958,33.3022,8400.0
2014-01-17 15:10:00,51.75,51.81,51.72,51.8,7500.0,33.2958,33.3344,33.2765,33.328,7500.0
2014-01-17 15:15:00,51.8,51.84,51.79,51.83,13600.0,33.328,33.3537,33.3216,33.3473,13600.0
2014-01-17 15:20:00,51.83,51.83,51.76,51.79,11800.0,33.3473,33.3473,33.3022,33.3216,11800.0
2014-01-17 15:25:00,51.79,51.79,51.77,51.78,7200.0,33.3216,33.3216,33.3087,33.3151,7200.0
2014-01-17 15:30:00,51.77,51.8,51.77,51.79,25000.0,33.3087,33.328,33.3087,33.3216,25000.0
2014-01-17 15:35:00,51.79,51.91,51.78,51.85,38700.0,33.3216,33.3988,33.3151,33.3602,38700.0
2014-01-17 15:40:00,51.85,51.86,51.81,51.83,25700.0,33.3602,33.3666,33.3344,33.3473,25700.0
2014-01-17 15:45:00,51.85,51.88,51.8,51.84,29300.0,33.3602,33.3795,33.328,33.3537,29300.0
2014-01-17 15:50:00,51.84,51.86,51.74,51.75,31600.0,33.3537,33.3666,33.2894,33.2958,31600.0
2014-01-17 15:55:00,51.76,51.77,51.72,51.75,41400.0,33.3022,33.3087,33.2765,33.2958,41400.0
2014-01-21 09:30:00,52.15,52.3,52.13,52.22,17000.0,33.5532,33.6497,33.5403,33.5982,17000.0
2014-01-21 09:35:00,52.19,52.22,52.12,52.22,4200.0,33.5789,33.5982,33.5339,33.5982,4200.0
2014-01-21 09:40:00,52.24,52.45,52.2,52.45,6000.0,33.6111,33.7462,33.5853,33.7462,6000.0
2014-01-21 09:45:00,52.37,52.49,52.33,52.47,10100.0,33.6947,33.7719,33.669,33.7591,10100.0
2014-01-21 09:50:00,52.44,52.58,52.43,52.57,7900.0,33.7398,33.8298,33.7333,33.8234,7900.0
2014-01-21 09:55:00,52.57,52.85,52.57,52.82,8700.0,33.8234,34.0036,33.8234,33.9843,8700.0
2014-01-21 10:00:00,52.8,52.8,52.61,52.72,24200.0,33.9714,33.9714,33.8491,33.9199,24200.0
2014-01-21 10:05:00,52.76,52.8,52.59,52.61,70500.0,33.9456,33.9714,33.8363,33.8491,70500.0
2014-01-21 10:10:00,52.61,52.62,52.46,52.54,9900.0,33.8491,33.8556,33.7526,33.8041,9900.0
2014-01-21 10:15:00,52.51,52.56,52.28,52.28,10300.0,33.7848,33.817,33.6368,33.6368,10300.0
2014-01-21 10:20:00,52.33,52.51,52.33,52.38,32400.0,33.669,33.7848,33.669,33.7012,32400.0
2014-01-21 10:25:00,52.38,52.41,52.34,52.4,14300.0,33.7012,33.7205,33.6754,33.714,14300.0
2014-01-21 10:30:00,52.34,52.43,52.34,52.38,19500.0,33.6754,33.7333,33.6754,33.7012,19500.0
2014-01-21 10:35:00,52.38,52.54,52.38,52.49,6100.0,33.7012,33.8041,33.7012,33.7719,6100.0
2014-01-21 10:40:00,52.48,52.54,52.44,52.52,3600.0,33.7655,33.8041,33.7398,33.7912,3600.0
2014-01-21 10:45:00,52.52,52.6,52.51,52.54,12200.0,33.7912,33.8427,33.7848,33.8041,12200.0
2014-01-21 10:50:00,52.53,52.64,52.51,52.63,14900.0,33.7977,33.8684,33.7848,33.862,14900.0
2014-01-21 10:55:00,52.63,52.79,52.61,52.74,37000.0,33.862,33.9649,33.8491,33.9328,37000.0
2014-01-21 11:00:00,52.72,52.84,52.72,52.83,35600.0,33.9199,33.9971,33.9199,33.9907,35600.0
2014-01-21 11:05:00,52.84,52.84,52.81,52.82,35800.0,33.9971,33.9971,33.9778,33.9843,35800.0
2014-01-21 11:10:00,52.81,52.83,52.57,52.6,37400.0,33.9778,33.9907,33.8234,33.8427,37400.0
2014-01-21 11:15:00,52.6,52.71,52.6,52.68,24600.0,33.8427,33.9135,33.8427,33.8942,24600.0
2014-01-21 11:20:00,52.67,52.7,52.67,52.67,24700.0,33.8877,33.907,33.8877,33.8877,24700.0
2014-01-21 11:25:00,52.67,52.69,52.61,52.66,21400.0,33.8877,33.9006,33.8491,33.8813,21400.0
2014-01-21 11:30:00,52.66,52.8,52.64,52.76,27500.0,33.8813,33.9714,33.8684,33.9456,27500.0
2014-01-21 11:35:00,52.76,52.78,52.69,52.71,9400.0,33.9456,33.9585,33.9006,33.9135,9400.0
2014-01-21 11:40:00,52.71,52.74,52.7,52.74,15700.0,33.9135,33.9328,33.907,33.9328,15700.0
2014-01-21 11:45:00,52.73,52.76,52.71,52.75,16900.0,33.9263,33.9456,33.9135,33.9392,16900.0
2014-01-21 11:50:00,52.76,52.78,52.73,52.76,10300.0,33.9456,33.9585,33.9263,33.9456,10300.0
2014-01-21 11:55:00,52.73,52.86,52.73,52.79,54500.0,33.9263,34.01,33.9263,33.9649,54500.0
2014-01-21 12:00:00,52.81,52.83,52.74,52.81,71900.0,33.9778,33.9907,33.9328,33.9778,71900.0
2014-01-21 12:05:00,52.81,52.81,52.74,52.77,35000.0,33.9778,33.9778,33.9328,33.9521,35000.0
2014-01-21 12:10:00,52.77,52.79,52.64,52.69,19300.0,33.9521,33.9649,33.8684,33.9006,19300.0
2014-01-21 12:15:00,52.7,52.73,52.67,52.7,15100.0,33.907,33.9263,33.8877,33.907,15100.0
2014-01-21 12:20:00,52.69,52.77,52.67,52.77,45900.0,33.9006,33.9521,33.8877,33.9521,45900.0
2014-01-21 12:25:00,52.75,52.77,52.67,52.7,25100.0,33.9392,33.9521,33.8877,33.907,25100.0
2014-01-21 12:30:00,52.71,52.75,52.67,52.69,43200.0,33.9135,33.9392,33.8877,33.9006,43200.0
2014-01-21 12:35:00,52.69,52.72,52.68,52.68,13500.0,33.9006,33.9199,33.8942,33.8942,13500.0
2014-01-21 12:40:00,52.71,52.72,52.68,52.69,29500.0,33.9135,33.9199,33.8942,33.9006,29500.0
2014-01-21 12:45:00,52.7,52.78,52.68,52.72,82200.0,33.907,33.9585,33.8942,33.9199,82200.0
2014-01-21 12:50:00,52.72,52.72,52.68,52.69,12900.0,33.9199,33.9199,33.8942,33.9006,12900.0
2014-01-21 12:55:00,52.7,52.72,52.64,52.7,16800.0,33.907,33.9199,33.8684,33.907,16800.0
2014-01-21 13:00:00,52.71,52.71,52.68,52.7,4600.0,33.9135,33.9135,33.8942,33.907,4600.0
2014-01-21 13:05:00,52.68,52.72,52.68,52.7,8700.0,33.8942,33.9199,33.8942,33.907,8700.0
2014-01-21 13:10:00,52.71,52.71,52.68,52.69,10600.0,33.9135,33.9135,33.8942,33.9006,10600.0
2014-01-21 13:15:00,52.69,52.75,52.68,52.68,96900.0,33.9006,33.9392,33.8942,33.8942,96900.0
2014-01-21 13:20:00,52.69,52.69,52.62,52.64,14200.0,33.9006,33.9006,33.8556,33.8684,14200.0
2014-01-21 13:25:00,52.63,52.65,52.6,52.64,9400.0,33.862,33.8749,33.8427,33.8684,9400.0
2014-01-21 13:30:00,52.64,52.7,52.62,52.68,14200.0,33.8684,33.907,33.8556,33.8942,14200.0
2014-01-21 13:35:00,52.68,52.7,52.65,52.68,13000.0,33.8942,33.907,33.8749,33.8942,13000.0
2014-01-21 13:40:00,52.66,52.72,52.65,52.7,15700.0,33.8813,33.9199,33.8749,33.907,15700.0
2014-01-21 13:45:00,52.7,52.74,52.68,52.71,21400.0,33.907,33.9328,33.8942,33.9135,21400.0
2014-01-21 13:50:00,52.7,52.78,52.7,52.75,30000.0,33.907,33.9585,33.907,33.9392,30000.0
2014-01-21 13:55:00,52.75,52.77,52.73,52.74,18900.0,33.9392,33.9521,33.9263,33.9328,18900.0
2014-01-21 14:00:00,52.76,52.78,52.74,52.76,4200.0,33.9456,33.9585,33.9328,33.9456,4200.0
2014-01-21 14:05:00,52.76,52.78,52.73,52.76,10600.0,33.9456,33.9585,33.9263,33.9456,10600.0
2014-01-21 14:10:00,52.77,52.84,52.76,52.82,58600.0,33.9521,33.9971,33.9456,33.9843,58600.0
2014-01-21 14:15:00,52.83,52.86,52.82,52.83,32400.0,33.9907,34.01,33.9843,33.9907,32400.0
2014-01-21 14:20:00,52.83,52.88,52.81,52.87,45000.0,33.9907,34.0229,33.9778,34.0164,45000.0
2014-01-21 14:25:00,52.87,52.88,52.82,52.86,40400.0,34.0164,34.0229,33.9843,34.01,40400.0
2014-01-21 14:30:00,52.85,52.86,52.83,52.84,24100.0,34.0036,34.01,33.9907,33.9971,24100.0
2014-01-21 14:35:00,52.83,52.86,52.83,52.85,17200.0,33.9907,34.01,33.9907,34.0036,17200.0
2014-01-21 14:40:00,52.84,52.85,52.84,52.84,14000.0,33.9971,34.0036,33.9971,33.9971,14000.0
2014-01-21 14:45:00,52.84,52.87,52.84,52.86,27300.0,33.9971,34.0164,33.9971,34.01,27300.0
2014-01-21 14:50:00,52.85,52.94,52.83,52.85,38100.0,34.0036,34.0615,33.9907,34.0036,38100.0
2014-01-21 14:55:00,52.87,52.9,52.81,52.88,15300.0,34.0164,34.0357,33.9778,34.0229,15300.0
2014-01-21 15:00:00,52.87,52.9,52.85,52.9,8000.0,34.0164,34.0357,34.0036,34.0357,8000.0
2014-01-21 15:05:00,52.9,52.95,52.85,52.88,59600.0,34.0357,34.0679,34.0036,34.0229,59600.0
2014-01-21 15:10:00,52.89,52.91,52.89,52.91,7800.0,34.0293,34.0422,34.0293,34.0422,7800.0
2014-01-21 15:15:00,52.9,52.94,52.9,52.94,6100.0,34.0357,34.0615,34.0357,34.0615,6100.0
2014-01-21 15:20:00,52.93,52.96,52.9,52.95,22800.0,34.055,34.0743,34.0357,34.0679,22800.0
2014-01-21 15:25:00,52.95,52.98,52.95,52.95,17600.0,34.0679,34.0872,34.0679,34.0679,17600.0
2014-01-21 15:30:00,52.96,52.99,52.95,52.96,18700.0,34.0743,34.0936,34.0679,34.0743,18700.0
2014-01-21 15:35:00,52.96,52.98,52.95,52.98,29400.0,34.0743,34.0872,34.0679,34.0872,29400.0
2014-01-21 15:40:00,52.98,53.0,52.96,52.98,42900.0,34.0872,34.1001,34.0743,34.0872,42900.0
2014-01-21 15:45:00,52.99,53.1,52.98,53.09,58700.0,34.0936,34.1644,34.0872,34.158,58700.0
2014-01-21 15:50:00,53.1,53.14,53.03,53.09,98200.0,34.1644,34.1901,34.1194,34.158,98200.0
2014-01-21 15:55:00,53.09,53.14,53.01,53.04,148800.0,34.158,34.1901,34.1065,34.1258,148800.0
2014-01-22 09:30:00,53.12,53.17,52.81,53.17,26400.0,34.1773,34.2094,33.9778,34.2094,26400.0
2014-01-22 09:35:00,53.12,53.22,53.1,53.14,9000.0,34.1773,34.2416,34.1644,34.1901,9000.0
2014-01-22 09:40:00,53.14,53.15,52.94,53.1,8100.0,34.1901,34.1966,34.0615,34.1644,8100.0
2014-01-22 09:45:00,53.11,53.12,52.93,53.02,10200.0,34.1708,34.1773,34.055,34.1129,10200.0
2014-01-22 09:50:00,53.05,53.15,52.98,52.98,21000.0,34.1322,34.1966,34.0872,34.0872,21000.0
2014-01-22 09:55:00,52.99,53.06,52.94,52.95,4600.0,34.0936,34.1387,34.0615,34.0679,4600.0
2014-01-22 10:00:00,53.01,53.04,52.96,52.98,7100.0,34.1065,34.1258,34.0743,34.0872,7100.0
2014-01-22 10:05:00,52.97,53.12,52.95,53.12,54400.0,34.0808,34.1773,34.0679,34.1773,54400.0
2014-01-22 10:10:00,53.12,53.19,53.08,53.12,17000.0,34.1773,34.2223,34.1515,34.1773,17000.0
2014-01-22 10:15:00,53.12,53.15,53.08,53.08,16700.0,34.1773,34.1966,34.1515,34.1515,16700.0
2014-01-22 10:20:00,53.08,53.19,53.06,53.18,18200.0,34.1515,34.2223,34.1387,34.2159,18200.0
2014-01-22 10:25:00,53.18,53.19,53.14,53.18,9600.0,34.2159,34.2223,34.1901,34.2159,9600.0
2014-01-22 10:30:00,53.17,53.19,53.13,53.17,16800.0,34.2094,34.2223,34.1837,34.2094,16800.0
2014-01-22 10:35:00,53.17,53.19,53.1,53.18,11700.0,34.2094,34.2223,34.1644,34.2159,11700.0
2014-01-22 10:40:00,53.18,53.19,53.14,53.16,17700.0,34.2159,34.2223,34.1901,34.203,17700.0
2014-01-22 10:45:00,53.16,53.19,53.1,53.16,67800.0,34.203,34.2223,34.1644,34.203,67800.0
2014-01-22 10:50:00,53.15,53.17,53.09,53.15,8600.0,34.1966,34.2094,34.158,34.1966,8600.0
2014-01-22 10:55:00,53.14,53.16,53.07,53.09,11700.0,34.1901,34.203,34.1451,34.158,11700.0
2014-01-22 11:00:00,53.1,53.13,53.07,53.13,20700.0,34.1644,34.1837,34.1451,34.1837,20700.0
2014-01-22 11:05:00,53.12,53.13,53.04,53.09,19700.0,34.1773,34.1837,34.1258,34.158,19700.0
2014-01-22 11:10:00,53.09,53.11,53.04,53.11,5000.0,34.158,34.1708,34.1258,34.1708,5000.0
2014-01-22 11:15:00,53.09,53.09,53.03,53.04,5000.0,34.158,34.158,34.1194,34.1258,5000.0
2014-01-22 11:20:00,53.06,53.08,52.96,53.03,24000.0,34.1387,34.1515,34.0743,34.1194,24000.0
2014-01-22 11:25:00,53.04,53.08,52.81,52.85,100000.0,34.1258,34.1515,33.9778,34.0036,100000.0
2014-01-22 11:30:00,52.84,52.99,52.8,52.97,17200.0,33.9971,34.0936,33.9714,34.0808,17200.0
2014-01-22 11:35:00,52.97,53.14,52.97,53.13,8700.0,34.0808,34.1901,34.0808,34.1837,8700.0
2014-01-22 11:40:00,53.11,53.11,53.03,53.1,26600.0,34.1708,34.1708,34.1194,34.1644,26600.0
2014-01-22 11:45:00,53.12,53.12,53.05,53.05,3100.0,34.1773,34.1773,34.1322,34.1322,3100.0
2014-01-22 11:50:00,53.06,53.11,53.01,53.11,5900.0,34.1387,34.1708,34.1065,34.1708,5900.0
2014-01-22 11:55:00,53.08,53.11,53.0,53.0,119200.0,34.1515,34.1708,34.1001,34.1001,119200.0
2014-01-22 12:00:00,53.03,53.04,52.93,52.94,9200.0,34.1194,34.1258,34.055,34.0615,9200.0
2014-01-22 12:05:00,52.94,52.94,52.65,52.67,27500.0,34.0615,34.0615,33.8749,33.8877,27500.0
2014-01-22 12:10:00,52.66,52.68,52.58,52.59,24100.0,33.8813,33.8942,33.8298,33.8363,24100.0
2014-01-22 12:15:00,52.6,52.76,52.59,52.72,13800.0,33.8427,33.9456,33.8363,33.9199,13800.0
2014-01-22 12:20:00,52.7,52.86,52.69,52.82,6300.0,33.907,34.01,33.9006,33.9843,6300.0
2014-01-22 12:25:00,52.79,52.79,52.72,52.76,6600.0,33.9649,33.9649,33.9199,33.9456,6600.0
2014-01-22 12:30:00,52.75,52.8,52.69,52.71,10600.0,33.9392,33.9714,33.9006,33.9135,10600.0
2014-01-22 12:35:00,52.69,52.71,52.54,52.55,21500.0,33.9006,33.9135,33.8041,33.8105,21500.0
2014-01-22 12:40:00,52.55,52.55,52.42,52.45,31100.0,33.8105,33.8105,33.7269,33.7462,31100.0
2014-01-22 12:45:00,52.46,52.55,52.45,52.54,12000.0,33.7526,33.8105,33.7462,33.8041,12000.0
2014-01-22 12:50:00,52.53,52.62,52.5,52.51,10700.0,33.7977,33.8556,33.7784,33.7848,10700.0
2014-01-22 12:55:00,52.5,52.5,52.44,52.46,11500.0,33.7784,33.7784,33.7398,33.7526,11500.0
2014-01-22 13:00:00,52.46,52.47,52.41,52.41,10400.0,33.7526,33.7591,33.7205,33.7205,10400.0
2014-01-22 13:05:00,52.4,52.45,52.4,52.43,9300.0,33.714,33.7462,33.714,33.7333,9300.0
2014-01-22 13:10:00,52.41,52.42,52.3,52.34,22200.0,33.7205,33.7269,33.6497,33.6754,22200.0
2014-01-22 13:15:00,52.34,52.35,52.31,52.33,8500.0,33.6754,33.6819,33.6561,33.669,8500.0
2014-01-22 13:20:00,52.32,52.32,52.28,52.28,9500.0,33.6626,33.6626,33.6368,33.6368,9500.0
2014-01-22 13:25:00,52.3,52.3,52.04,52.05,31600.0,33.6497,33.6497,33.4824,33.4888,31600.0
2014-01-22 13:30:00,52.04,52.06,51.85,51.85,44400.0,33.4824,33.4953,33.3602,33.3602,44400.0
2014-01-22 13:35:00,51.85,51.86,51.59,51.6,57700.0,33.3602,33.3666,33.1929,33.1993,57700.0
2014-01-22 13:40:00,51.6,51.84,51.57,51.7,33600.0,33.1993,33.3537,33.18,33.2636,33600.0
2014-01-22 13:45:00,51.71,51.86,51.7,51.71,20200.0,33.2701,33.3666,33.2636,33.2701,20200.0
2014-01-22 13:50:00,51.71,51.88,51.71,51.81,21000.0,33.2701,33.3795,33.2701,33.3344,21000.0
2014-01-22 13:55:00,51.81,51.84,51.74,51.77,20200.0,33.3344,33.3537,33.2894,33.3087,20200.0
2014-01-22 14:00:00,51.77,51.84,51.74,51.83,15500.0,33.3087,33.3537,33.2894,33.3473,15500.0
2014-01-22 14:05:00,51.84,51.9,51.83,51.84,5300.0,33.3537,33.3923,33.3473,33.3537,5300.0
2014-01-22 14:10:00,51.84,51.96,51.84,51.96,14100.0,33.3537,33.4309,33.3537,33.4309,14100.0
2014-01-22 14:15:00,51.97,52.01,51.96,51.99,45200.0,33.4374,33.4631,33.4309,33.4502,45200.0
2014-01-22 14:20:00,51.98,52.0,51.94,51.96,10500.0,33.4438,33.4567,33.4181,33.4309,10500.0
2014-01-22 14:25:00,51.94,51.94,51.86,51.86,14300.0,33.4181,33.4181,33.3666,33.3666,14300.0
2014-01-22 14:30:00,51.86,51.94,51.86,51.91,7300.0,33.3666,33.4181,33.3666,33.3988,7300.0
2014-01-22 14:35:00,51.92,52.0,51.92,51.99,11700.0,33.4052,33.4567,33.4052,33.4502,11700.0
2014-01-22 14:40:00,51.99,51.99,51.95,51.98,5600.0,33.4502,33.4502,33.4245,33.4438,5600.0
2014-01-22 14:45:00,51.99,52.0,51.96,51.97,17600.0,33.4502,33.4567,33.4309,33.4374,17600.0
2014-01-22 14:50:00,52.0,52.05,51.97,52.0,22300.0,33.4567,33.4888,33.4374,33.4567,22300.0
2014-01-22 14:55:00,52.01,52.01,51.98,52.01,6400.0,33.4631,33.4631,33.4438,33.4631,6400.0
2014-01-22 15:00:00,52.01,52.06,51.99,52.06,13800.0,33.4631,33.4953,33.4502,33.4953,13800.0
2014-01-22 15:05:00,52.07,52.07,52.03,52.07,10100.0,33.5017,33.5017,33.476,33.5017,10100.0
2014-01-22 15:10:00,52.06,52.08,52.02,52.07,16200.0,33.4953,33.5081,33.4695,33.5017,16200.0
2014-01-22 15:15:00,52.07,52.21,52.07,52.19,17800.0,33.5017,33.5918,33.5017,33.5789,17800.0
2014-01-22 15:20:00,52.2,52.21,52.14,52.19,19100.0,33.5853,33.5918,33.5467,33.5789,19100.0
2014-01-22 15:25:00,52.2,52.23,52.2,52.21,7300.0,33.5853,33.6046,33.5853,33.5918,7300.0
2014-01-22 15:30:00,52.21,52.3,52.2,52.29,18700.0,33.5918,33.6497,33.5853,33.6432,18700.0
2014-01-22 15:35:00,52.3,52.3,52.24,52.28,12100.0,33.6497,33.6497,33.6111,33.6368,12100.0
2014-01-22 15:40:00,52.28,52.33,52.27,52.28,12800.0,33.6368,33.669,33.6304,33.6368,12800.0
2014-01-22 15:45:00,52.29,52.34,52.26,52.28,23400.0,33.6432,33.6754,33.6239,33.6368,23400.0
2014-01-22 15:50:00,52.27,52.33,52.27,52.31,25400.0,33.6304,33.669,33.6304,33.6561,25400.0
2014-01-22 15:55:00,52.31,52.32,52.2,52.25,55000.0,33.6561,33.6626,33.5853,33.6175,55000.0
2014-01-23 09:30:00,52.24,52.24,52.01,52.08,17000.0,33.6111,33.6111,33.4631,33.5081,17000.0
2014-01-23 09:35:00,52.12,52.36,52.12,52.26,22600.0,33.5339,33.6883,33.5339,33.6239,22600.0
2014-01-23 09:40:00,52.24,52.28,52.18,52.26,8500.0,33.6111,33.6368,33.5725,33.6239,8500.0
2014-01-23 09:45:00,52.25,52.29,52.15,52.22,20100.0,33.6175,33.6432,33.5532,33.5982,20100.0
2014-01-23 09:50:00,52.22,52.24,52.13,52.21,28200.0,33.5982,33.6111,33.5403,33.5918,28200.0
2014-01-23 09:55:00,52.21,52.39,52.13,52.35,30300.0,33.5918,33.7076,33.5403,33.6819,30300.0
2014-01-23 10:00:00,52.35,52.36,52.08,52.08,13200.0,33.6819,33.6883,33.5081,33.5081,13200.0
2014-01-23 10:05:00,52.12,52.3,52.08,52.27,3800.0,33.5339,33.6497,33.5081,33.6304,3800.0
2014-01-23 10:10:00,52.3,52.3,52.19,52.21,5900.0,33.6497,33.6497,33.5789,33.5918,5900.0
2014-01-23 10:15:00,52.24,52.29,52.12,52.14,12700.0,33.6111,33.6432,33.5339,33.5467,12700.0
2014-01-23 10:20:00,52.15,52.22,52.12,52.22,6100.0,33.5532,33.5982,33.5339,33.5982,6100.0
2014-01-23 10:25:00,52.22,52.42,52.22,52.42,21200.0,33.5982,33.7269,33.5982,33.7269,21200.0
2014-01-23 10:30:00,52.39,52.4,52.35,52.37,10800.0,33.7076,33.714,33.6819,33.6947,10800.0
2014-01-23 10:35:00,52.37,52.4,52.28,52.28,10100.0,33.6947,33.714,33.6368,33.6368,10100.0
2014-01-23 10:40:00,52.29,52.33,52.28,52.31,5700.0,33.6432,33.669,33.6368,33.6561,5700.0
2014-01-23 10:45:00,52.32,52.37,52.29,52.35,17400.0,33.6626,33.6947,33.6432,33.6819,17400.0
2014-01-23 10:50:00,52.32,52.37,52.31,52.32,6700.0,33.6626,33.6947,33.6561,33.6626,6700.0
2014-01-23 10:55:00,52.32,52.38,52.27,52.28,26700.0,33.6626,33.7012,33.6304,33.6368,26700.0
2014-01-23 11:00:00,52.3,52.43,52.3,52.39,11100.0,33.6497,33.7333,33.6497,33.7076,11100.0
2014-01-23 11:05:00,52.4,52.48,52.37,52.4,19800.0,33.714,33.7655,33.6947,33.714,19800.0
2014-01-23 11:10:00,52.41,52.43,52.38,52.39,31000.0,33.7205,33.7333,33.7012,33.7076,31000.0
2014-01-23 11:15:00,52.41,52.42,52.38,52.39,11800.0,33.7205,33.7269,33.7012,33.7076,11800.0
2014-01-23 11:20:00,52.4,52.41,52.35,52.39,6700.0,33.714,33.7205,33.6819,33.7076,6700.0
2014-01-23 11:25:00,52.4,52.4,52.3,52.35,5300.0,33.714,33.714,33.6497,33.6819,5300.0
2014-01-23 11:30:00,52.36,52.41,52.27,52.27,11700.0,33.6883,33.7205,33.6304,33.6304,11700.0
2014-01-23 11:35:00,52.27,52.3,52.23,52.24,5500.0,33.6304,33.6497,33.6046,33.6111,5500.0
2014-01-23 11:40:00,52.24,52.3,52.19,52.19,11900.0,33.6111,33.6497,33.5789,33.5789,11900.0
2014-01-23 11:45:00,52.2,52.2,52.17,52.19,6000.0,33.5853,33.5853,33.566,33.5789,6000.0
2014-01-23 11:50:00,52.2,52.2,52.13,52.13,8000.0,33.5853,33.5853,33.5403,33.5403,8000.0
2014-01-23 11:55:00,52.14,52.16,52.1,52.15,8000.0,33.5467,33.5596,33.521,33.5532,8000.0
2014-01-23 12:00:00,52.15,52.16,52.12,52.14,12400.0,33.5532,33.5596,33.5339,33.5467,12400.0
2014-01-23 12:05:00,52.13,52.16,52.12,52.12,5900.0,33.5403,33.5596,33.5339,33.5339,5900.0
2014-01-23 12:10:00,52.13,52.13,52.09,52.09,6300.0,33.5403,33.5403,33.5146,33.5146,6300.0
2014-01-23 12:15:00,52.12,52.18,52.11,52.18,1700.0,33.5339,33.5725,33.5274,33.5725,1700.0
2014-01-23 12:20:00,52.17,52.25,52.17,52.24,9300.0,33.566,33.6175,33.566,33.6111,9300.0
2014-01-23 12:25:00,52.24,52.29,52.23,52.29,6200.0,33.6111,33.6432,33.6046,33.6432,6200.0
2014-01-23 12:30:00,52.29,52.33,52.25,52.33,4800.0,33.6432,33.669,33.6175,33.669,4800.0
2014-01-23 12:35:00,52.31,52.4,52.31,52.38,5500.0,33.6561,33.714,33.6561,33.7012,5500.0
2014-01-23 12:40:00,52.4,52.42,52.37,52.37,5600.0,33.714,33.7269,33.6947,33.6947,5600.0
2014-01-23 12:45:00,52.38,52.42,52.38,52.4,3400.0,33.7012,33.7269,33.7012,33.714,3400.0
2014-01-23 12:50:00,52.4,52.42,52.39,52.4,7300.0,33.714,33.7269,33.7076,33.714,7300.0
2014-01-23 12:55:00,52.38,52.45,52.28,52.28,47700.0,33.7012,33.7462,33.6368,33.6368,47700.0
2014-01-23 13:00:00,52.27,52.28,52.23,52.28,8200.0,33.6304,33.6368,33.6046,33.6368,8200.0
2014-01-23 13:05:00,52.27,52.32,52.26,52.32,4600.0,33.6304,33.6626,33.6239,33.6626,4600.0
2014-01-23 13:10:00,52.33,52.4,52.27,52.28,8100.0,33.669,33.714,33.6304,33.6368,8100.0
2014-01-23 13:15:00,52.26,52.4,52.26,52.39,5100.0,33.6239,33.714,33.6239,33.7076,5100.0
2014-01-23 13:20:00,52.37,52.4,52.35,52.39,3600.0,33.6947,33.714,33.6819,33.7076,3600.0
2014-01-23 13:25:00,52.37,52.37,52.31,52.34,3400.0,33.6947,33.6947,33.6561,33.6754,3400.0
2014-01-23 13:30:00,52.34,52.36,52.31,52.33,3400.0,33.6754,33.6883,33.6561,33.669,3400.0
2014-01-23 13:35:00,52.34,52.34,52.23,52.26,14200.0,33.6754,33.6754,33.6046,33.6239,14200.0
2014-01-23 13:40:00,52.26,52.26,52.23,52.26,7400.0,33.6239,33.6239,33.6046,33.6239,7400.0
2014-01-23 13:45:00,52.24,52.3,52.23,52.23,16600.0,33.6111,33.6497,33.6046,33.6046,16600.0
2014-01-23 13:50:00,52.23,52.28,52.13,52.13,15200.0,33.6046,33.6368,33.5403,33.5403,15200.0
2014-01-23 13:55:00,52.13,52.14,52.02,52.02,15100.0,33.5403,33.5467,33.4695,33.4695,15100.0
2014-01-23 14:00:00,52.03,52.1,52.03,52.09,5600.0,33.476,33.521,33.476,33.5146,5600.0
2014-01-23 14:05:00,52.09,52.09,51.98,52.0,26400.0,33.5146,33.5146,33.4438,33.4567,26400.0
2014-01-23 14:10:00,52.01,52.03,51.99,52.01,13100.0,33.4631,33.476,33.4502,33.4631,13100.0
2014-01-23 14:15:00,52.02,52.02,51.98,52.02,10200.0,33.4695,33.4695,33.4438,33.4695,10200.0
2014-01-23 14:20:00,52.01,52.09,52.0,52.09,20800.0,33.4631,33.5146,33.4567,33.5146,20800.0
2014-01-23 14:25:00,52.1,52.22,52.1,52.18,9100.0,33.521,33.5982,33.521,33.5725,9100.0
2014-01-23 14:30:00,52.19,52.2,52.13,52.16,38700.0,33.5789,33.5853,33.5403,33.5596,38700.0
2014-01-23 14:35:00,52.15,52.16,52.13,52.13,3800.0,33.5532,33.5596,33.5403,33.5403,3800.0
2014-01-23 14:40:00,52.13,52.28,52.13,52.28,8300.0,33.5403,33.6368,33.5403,33.6368,8300.0
2014-01-23 14:45:00,52.27,52.31,52.25,52.3,22300.0,33.6304,33.6561,33.6175,33.6497,22300.0
2014-01-23 14:50:00,52.29,52.34,52.29,52.33,9700.0,33.6432,33.6754,33.6432,33.669,9700.0
2014-01-23 14:55:00,52.38,52.38,52.34,52.36,24100.0,33.7012,33.7012,33.6754,33.6883,24100.0
2014-01-23 15:00:00,52.35,52.44,52.35,52.42,19800.0,33.6819,33.7398,33.6819,33.7269,19800.0
2014-01-23 15:05:00,52.43,52.55,52.43,52.49,26900.0,33.7333,33.8105,33.7333,33.7719,26900.0
2014-01-23 15:10:00,52.48,52.51,52.41,52.49,9600.0,33.7655,33.7848,33.7205,33.7719,9600.0
2014-01-23 15:15:00,52.49,52.54,52.49,52.49,8500.0,33.7719,33.8041,33.7719,33.7719,8500.0
2014-01-23 15:20:00,52.48,52.55,52.41,52.42,22700.0,33.7655,33.8105,33.7205,33.7269,22700.0
2014-01-23 15:25:00,52.44,52.44,52.4,52.42,12300.0,33.7398,33.7398,33.714,33.7269,12300.0
2014-01-23 15:30:00,52.41,52.48,52.41,52.45,9100.0,33.7205,33.7655,33.7205,33.7462,9100.0
2014-01-23 15:35:00,52.45,52.52,52.45,52.48,16300.0,33.7462,33.7912,33.7462,33.7655,16300.0
2014-01-23 15:40:00,52.48,52.53,52.43,52.48,16000.0,33.7655,33.7977,33.7333,33.7655,16000.0
2014-01-23 15:45:00,52.47,52.49,52.44,52.47,20300.0,33.7591,33.7719,33.7398,33.7591,20300.0
2014-01-23 15:50:00,52.47,52.5,52.46,52.48,15000.0,33.7591,33.7784,33.7526,33.7655,15000.0
2014-01-23 15:55:00,52.49,52.5,52.41,52.43,62700.0,33.7719,33.7784,33.7205,33.7333,62700.0
2014-01-24 09:30:00,52.35,52.5,52.35,52.38,15400.0,33.6819,33.7784,33.6819,33.7012,15400.0
2014-01-24 09:35:00,52.42,52.46,52.22,52.22,5100.0,33.7269,33.7526,33.5982,33.5982,5100.0
2014-01-24 09:40:00,52.29,52.29,51.95,51.95,19000.0,33.6432,33.6432,33.4245,33.4245,19000.0
2014-01-24 09:45:00,51.99,52.19,51.91,52.19,8400.0,33.4502,33.5789,33.3988,33.5789,8400.0
2014-01-24 09:50:00,52.19,52.26,52.11,52.23,5400.0,33.5789,33.6239,33.5274,33.6046,5400.0
2014-01-24 09:55:00,52.25,52.43,52.22,52.25,21900.0,33.6175,33.7333,33.5982,33.6175,21900.0
2014-01-24 10:00:00,52.25,52.36,52.25,52.35,6200.0,33.6175,33.6883,33.6175,33.6819,6200.0
2014-01-24 10:05:00,52.36,52.38,52.27,52.36,16700.0,33.6883,33.7012,33.6304,33.6883,16700.0
2014-01-24 10:10:00,52.35,52.48,52.35,52.41,44900.0,33.6819,33.7655,33.6819,33.7205,44900.0
2014-01-24 10:15:00,52.4,52.52,52.4,52.51,13000.0,33.714,33.7912,33.714,33.7848,13000.0
2014-01-24 10:20:00,52.5,52.52,52.44,52.48,47500.0,33.7784,33.7912,33.7398,33.7655,47500.0
2014-01-24 10:25:00,52.48,52.56,52.45,52.56,64100.0,33.7655,33.817,33.7462,33.817,64100.0
2014-01-24 10:30:00,52.56,52.6,52.46,52.52,13900.0,33.817,33.8427,33.7526,33.7912,13900.0
2014-01-24 10:35:00,52.51,52.56,52.41,52.45,26500.0,33.7848,33.817,33.7205,33.7462,26500.0
2014-01-24 10:40:00,52.48,52.58,52.37,52.4,91700.0,33.7655,33.8298,33.6947,33.714,91700.0
2014-01-24 10:45:00,52.4,52.49,52.36,52.49,81500.0,33.714,33.7719,33.6883,33.7719,81500.0
2014-01-24 10:50:00,52.45,52.49,52.37,52.45,10100.0,33.7462,33.7719,33.6947,33.7462,10100.0
2014-01-24 10:55:00,52.46,52.5,52.43,52.48,7200.0,33.7526,33.7784,33.7333,33.7655,7200.0
2014-01-24 11:00:00,52.46,52.48,52.44,52.46,14000.0,33.7526,33.7655,33.7398,33.7526,14000.0
2014-01-24 11:05:00,52.45,52.47,52.44,52.47,14500.0,33.7462,33.7591,33.7398,33.7591,14500.0
2014-01-24 11:10:00,52.45,52.48,52.43,52.47,34200.0,33.7462,33.7655,33.7333,33.7591,34200.0
2014-01-24 11:15:00,52.46,52.51,52.44,52.51,39900.0,33.7526,33.7848,33.7398,33.7848,39900.0
2014-01-24 11:20:00,52.51,52.55,52.47,52.5,22900.0,33.7848,33.8105,33.7591,33.7784,22900.0
2014-01-24 11:25:00,52.5,52.52,52.45,52.5,49900.0,33.7784,33.7912,33.7462,33.7784,49900.0
2014-01-24 11:30:00,52.5,52.51,52.44,52.49,49000.0,33.7784,33.7848,33.7398,33.7719,49000.0
2014-01-24 11:35:00,52.5,52.51,52.42,52.48,16500.0,33.7784,33.7848,33.7269,33.7655,16500.0
2014-01-24 11:40:00,52.48,52.53,52.48,52.5,4700.0,33.7655,33.7977,33.7655,33.7784,4700.0
2014-01-24 11:45:00,52.53,52.53,52.48,52.49,9500.0,33.7977,33.7977,33.7655,33.7719,9500.0
2014-01-24 11:50:00,52.51,52.52,52.5,52.51,36300.0,33.7848,33.7912,33.7784,33.7848,36300.0
2014-01-24 11:55:00,52.51,52.55,52.51,52.55,11700.0,33.7848,33.8105,33.7848,33.8105,11700.0
2014-01-24 12:00:00,52.56,52.57,52.51,52.54,99400.0,33.817,33.8234,33.7848,33.8041,99400.0
2014-01-24 12:05:00,52.55,52.62,52.55,52.59,12100.0,33.8105,33.8556,33.8105,33.8363,12100.0
2014-01-24 12:10:00,52.59,52.62,52.57,52.6,11400.0,33.8363,33.8556,33.8234,33.8427,11400.0
2014-01-24 12:15:00,52.61,52.65,52.57,52.59,22800.0,33.8491,33.8749,33.8234,33.8363,22800.0
2014-01-24 12:20:00,52.59,52.66,52.56,52.63,29000.0,33.8363,33.8813,33.817,33.862,29000.0
2014-01-24 12:25:00,52.62,52.65,52.55,52.59,42200.0,33.8556,33.8749,33.8105,33.8363,42200.0
2014-01-24 12:30:00,52.6,52.6,52.56,52.59,5400.0,33.8427,33.8427,33.817,33.8363,5400.0
2014-01-24 12:35:00,52.59,52.64,52.58,52.63,8400.0,33.8363,33.8684,33.8298,33.862,8400.0
2014-01-24 12:40:00,52.63,52.64,52.6,52.61,7700.0,33.862,33.8684,33.8427,33.8491,7700.0
2014-01-24 12:45:00,52.6,52.64,52.59,52.62,12100.0,33.8427,33.8684,33.8363,33.8556,12100.0
2014-01-24 12:50:00,52.62,52.64,52.6,52.61,7100.0,33.8556,33.8684,33.8427,33.8491,7100.0
2014-01-24 12:55:00,52.6,52.64,52.59,52.62,8900.0,33.8427,33.8684,33.8363,33.8556,8900.0
2014-01-24 13:00:00,52.62,52.64,52.61,52.63,3400.0,33.8556,33.8684,33.8491,33.862,3400.0
2014-01-24 13:05:00,52.64,52.64,52.59,52.6,13400.0,33.8684,33.8684,33.8363,33.8427,13400.0
2014-01-24 13:10:00,52.6,52.62,52.59,52.62,9700.0,33.8427,33.8556,33.8363,33.8556,9700.0
2014-01-24 13:15:00,52.63,52.63,52.57,52.59,3800.0,33.862,33.862,33.8234,33.8363,3800.0
2014-01-24 13:20:00,52.6,52.65,52.59,52.65,12800.0,33.8427,33.8749,33.8363,33.8749,12800.0
2014-01-24 13:25:00,52.65,52.77,52.65,52.65,14000.0,33.8749,33.9521,33.8749,33.8749,14000.0
2014-01-24 13:30:00,52.66,52.71,52.65,52.71,5900.0,33.8813,33.9135,33.8749,33.9135,5900.0
2014-01-24 13:35:00,52.71,52.71,52.6,52.6,17300.0,33.9135,33.9135,33.8427,33.8427,17300.0
2014-01-24 13:40:00,52.6,52.61,52.55,52.59,24800.0,33.8427,33.8491,33.8105,33.8363,24800.0
2014-01-24 13:45:00,52.59,52.6,52.53,52.59,14100.0,33.8363,33.8427,33.7977,33.8363,14100.0
2014-01-24 13:50:00,52.6,52.61,52.59,52.61,19100.0,33.8427,33.8491,33.8363,33.8491,19100.0
2014-01-24 13:55:00,52.6,52.61,52.57,52.57,21400.0,33.8427,33.8491,33.8234,33.8234,21400.0
2014-01-24 14:00:00,52.58,52.59,52.54,52.57,15100.0,33.8298,33.8363,33.8041,33.8234,15100.0
2014-01-24 14:05:00,52.57,52.6,52.55,52.6,13000.0,33.8234,33.8427,33.8105,33.8427,13000.0
2014-01-24 14:10:00,52.6,52.6,52.49,52.5,22000.0,33.8427,33.8427,33.7719,33.7784,22000.0
2014-01-24 14:15:00,52.48,52.52,52.48,52.5,10500.0,33.7655,33.7912,33.7655,33.7784,10500.0
2014-01-24 14:20:00,52.5,52.56,52.5,52.55,20300.0,33.7784,33.817,33.7784,33.8105,20300.0
2014-01-24 14:25:00,52.55,52.56,52.53,52.55,63400.0,33.8105,33.817,33.7977,33.8105,63400.0
2014-01-24 14:30:00,52.55,52.55,52.5,52.5,8600.0,33.8105,33.8105,33.7784,33.7784,8600.0
2014-01-24 14:35:00,52.5,52.51,52.42,52.48,21200.0,33.7784,33.7848,33.7269,33.7655,21200.0
2014-01-24 14:40:00,52.48,52.5,52.43,52.46,9000.0,33.7655,33.7784,33.7333,33.7526,9000.0
2014-01-24 14:45:00,52.46,52.48,52.42,52.47,9800.0,33.7526,33.7655,33.7269,33.7591,9800.0
2014-01-24 14:50:00,52.46,52.46,52.36,52.39,14900.0,33.7526,33.7526,33.6883,33.7076,14900.0
2014-01-24 14:55:00,52.39,52.39,52.34,52.38,16300.0,33.7076,33.7076,33.6754,33.7012,16300.0
2014-01-24 15:00:00,52.39,52.44,52.36,52.44,11700.0,33.7076,33.7398,33.6883,33.7398,11700.0
2014-01-24 15:05:00,52.45,52.45,52.39,52.42,8600.0,33.7462,33.7462,33.7076,33.7269,8600.0
2014-01-24 15:10:00,52.42,52.46,52.37,52.45,20900.0,33.7269,33.7526,33.6947,33.7462,20900.0
2014-01-24 15:15:00,52.46,52.49,52.37,52.37,10900.0,33.7526,33.7719,33.6947,33.6947,10900.0
2014-01-24 15:20:00,52.38,52.4,52.34,52.4,10000.0,33.7012,33.714,33.6754,33.714,10000.0
2014-01-24 15:25:00,52.4,52.43,52.4,52.41,11500.0,33.714,33.7333,33.714,33.7205,11500.0
2014-01-24 15:30:00,52.42,52.45,52.41,52.41,18200.0,33.7269,33.7462,33.7205,33.7205,18200.0
2014-01-24 15:35:00,52.4,52.46,52.4,52.42,203600.0,33.714,33.7526,33.714,33.7269,203600.0
2014-01-24 15:40:00,52.44,52.5,52.43,52.43,28500.0,33.7398,33.7784,33.7333,33.7333,28500.0
2014-01-24 15:45:00,52.43,52.45,52.38,52.41,31100.0,33.7333,33.7462,33.7012,33.7205,31100.0
2014-01-24 15:50:00,52.42,52.48,52.4,52.41,197900.0,33.7269,33.7655,33.714,33.7205,197900.0
2014-01-24 15:55:00,52.41,52.42,52.36,52.36,61700.0,33.7205,33.7269,33.6883,33.6883,61700.0
2014-01-27 09:30:00,52.4,52.53,52.3,52.3,18200.0,33.714,33.7977,33.6497,33.6497,18200.0
2014-01-27 09:35:00,52.3,52.38,52.24,52.34,18600.0,33.6497,33.7012,33.6111,33.6754,18600.0
2014-01-27 09:40:00,52.37,52.39,52.27,52.32,13500.0,33.6947,33.7076,33.6304,33.6626,13500.0
2014-01-27 09:45:00,52.29,52.38,52.21,52.21,23100.0,33.6432,33.7012,33.5918,33.5918,23100.0
2014-01-27 09:50:00,52.28,52.31,52.24,52.29,9000.0,33.6368,33.6561,33.6111,33.6432,9000.0
2014-01-27 09:55:00,52.3,52.35,52.27,52.3,6800.0,33.6497,33.6819,33.6304,33.6497,6800.0
2014-01-27 10:00:00,52.28,52.34,52.13,52.22,14100.0,33.6368,33.6754,33.5403,33.5982,14100.0
2014-01-27 10:05:00,52.22,52.25,52.2,52.25,3600.0,33.5982,33.6175,33.5853,33.6175,3600.0
2014-01-27 10:10:00,52.25,52.3,52.24,52.3,28800.0,33.6175,33.6497,33.6111,33.6497,28800.0
2014-01-27 10:15:00,52.31,52.36,52.27,52.31,7200.0,33.6561,33.6883,33.6304,33.6561,7200.0
2014-01-27 10:20:00,52.3,52.32,52.25,52.3,7900.0,33.6497,33.6626,33.6175,33.6497,7900.0
2014-01-27 10:25:00,52.27,52.31,52.22,52.23,18400.0,33.6304,33.6561,33.5982,33.6046,18400.0
2014-01-27 10:30:00,52.27,52.28,52.2,52.25,8000.0,33.6304,33.6368,33.5853,33.6175,8000.0
2014-01-27 10:35:00,52.23,52.25,52.22,52.22,6900.0,33.6046,33.6175,33.5982,33.5982,6900.0
2014-01-27 10:40:00,52.23,52.26,52.18,52.25,11000.0,33.6046,33.6239,33.5725,33.6175,11000.0
2014-01-27 10:45:00,52.23,52.37,52.2,52.37,10800.0,33.6046,33.6947,33.5853,33.6947,10800.0
2014-01-27 10:50:00,52.37,52.38,52.24,52.34,11700.0,33.6947,33.7012,33.6111,33.6754,11700.0
2014-01-27 10:55:00,52.34,52.34,52.22,52.25,9600.0,33.6754,33.6754,33.5982,33.6175,9600.0
2014-01-27 11:00:00,52.25,52.34,52.24,52.26,9400.0,33.6175,33.6754,33.6111,33.6239,9400.0
2014-01-27 11:05:00,52.26,52.29,52.25,52.26,4100.0,33.6239,33.6432,33.6175,33.6239,4100.0
2014-01-27 11:10:00,52.29,52.3,52.22,52.23,8200.0,33.6432,33.6497,33.5982,33.6046,8200.0
2014-01-27 11:15:00,52.21,52.25,52.17,52.24,10300.0,33.5918,33.6175,33.566,33.6111,10300.0
2014-01-27 11:20:00,52.25,52.3,52.25,52.25,9200.0,33.6175,33.6497,33.6175,33.6175,9200.0
2014-01-27 11:25:00,52.25,52.3,52.2,52.21,8400.0,33.6175,33.6497,33.5853,33.5918,8400.0
2014-01-27 11:30:00,52.21,52.22,52.1,52.15,15000.0,33.5918,33.5982,33.521,33.5532,15000.0
2014-01-27 11:35:00,52.17,52.18,52.11,52.15,8100.0,33.566,33.5725,33.5274,33.5532,8100.0
2014-01-27 11:40:00,52.17,52.17,52.05,52.07,17000.0,33.566,33.566,33.4888,33.5017,17000.0
2014-01-27 11:45:00,52.06,52.07,51.97,51.99,7300.0,33.4953,33.5017,33.4374,33.4502,7300.0
2014-01-27 11:50:00,51.98,51.98,51.83,51.85,8600.0,33.4438,33.4438,33.3473,33.3602,8600.0
2014-01-27 11:55:00,51.85,51.85,51.81,51.85,6700.0,33.3602,33.3602,33.3344,33.3602,6700.0
2014-01-27 12:00:00,51.82,51.9,51.82,51.89,12700.0,33.3409,33.3923,33.3409,33.3859,12700.0
2014-01-27 12:05:00,51.9,51.92,51.88,51.91,9900.0,33.3923,33.4052,33.3795,33.3988,9900.0
2014-01-27 12:10:00,51.9,51.92,51.83,51.92,10900.0,33.3923,33.4052,33.3473,33.4052,10900.0
2014-01-27 12:15:00,51.9,51.9,51.84,51.87,8600.0,33.3923,33.3923,33.3537,33.373,8600.0
2014-01-27 12:20:00,51.86,51.86,51.69,51.76,12600.0,33.3666,33.3666,33.2572,33.3022,12600.0
2014-01-27 12:25:00,51.76,51.77,51.63,51.65,12900.0,33.3022,33.3087,33.2186,33.2315,12900.0
2014-01-27 12:30:00,51.64,51.66,51.59,51.63,6500.0,33.225,33.2379,33.1929,33.2186,6500.0
2014-01-27 12:35:00,51.62,51.62,51.55,51.57,5900.0,33.2122,33.2122,33.1671,33.18,5900.0
2014-01-27 12:40:00,51.57,51.63,51.51,51.6,8400.0,33.18,33.2186,33.1414,33.1993,8400.0
2014-01-27 12:45:00,51.6,51.61,51.56,51.57,21900.0,33.1993,33.2057,33.1736,33.18,21900.0
2014-01-27 12:50:00,51.59,51.61,51.56,51.6,9300.0,33.1929,33.2057,33.1736,33.1993,9300.0
2014-01-27 12:55:00,51.6,51.63,51.58,51.63,5800.0,33.1993,33.2186,33.1864,33.2186,5800.0
2014-01-27 13:00:00,51.6,51.6,51.55,51.58,6100.0,33.1993,33.1993,33.1671,33.1864,6100.0
2014-01-27 13:05:00,51.6,51.62,51.55,51.59,10000.0,33.1993,33.2122,33.1671,33.1929,10000.0
2014-01-27 13:10:00,51.6,51.6,51.54,51.54,3700.0,33.1993,33.1993,33.1607,33.1607,3700.0
2014-01-27 13:15:00,51.57,51.62,51.54,51.56,10200.0,33.18,33.2122,33.1607,33.1736,10200.0
2014-01-27 13:20:00,51.55,51.59,51.53,51.56,10400.0,33.1671,33.1929,33.1543,33.1736,10400.0
2014-01-27 13:25:00,51.56,51.57,51.52,51.57,6000.0,33.1736,33.18,33.1478,33.18,6000.0
2014-01-27 13:30:00,51.57,51.61,51.54,51.54,10100.0,33.18,33.2057,33.1607,33.1607,10100.0
2014-01-27 13:35:00,51.56,51.58,51.51,51.52,11000.0,33.1736,33.1864,33.1414,33.1478,11000.0
2014-01-27 13:40:00,51.52,51.58,51.5,51.58,11100.0,33.1478,33.1864,33.135,33.1864,11100.0
2014-01-27 13:45:00,51.58,51.7,51.55,51.68,24900.0,33.1864,33.2636,33.1671,33.2508,24900.0
2014-01-27 13:50:00,51.68,51.75,51.66,51.75,24300.0,33.2508,33.2958,33.2379,33.2958,24300.0
2014-01-27 13:55:00,51.73,51.73,51.62,51.69,40700.0,33.2829,33.2829,33.2122,33.2572,40700.0
2014-01-27 14:00:00,51.69,51.87,51.68,51.83,34800.0,33.2572,33.373,33.2508,33.3473,34800.0
2014-01-27 14:05:00,51.84,51.86,51.73,51.78,7700.0,33.3537,33.3666,33.2829,33.3151,7700.0
2014-01-27 14:10:00,51.78,51.81,51.78,51.79,9900.0,33.3151,33.3344,33.3151,33.3216,9900.0
2014-01-27 14:15:00,51.78,51.78,51.74,51.75,11100.0,33.3151,33.3151,33.2894,33.2958,11100.0
2014-01-27 14:20:00,51.75,51.8,51.75,51.78,8200.0,33.2958,33.328,33.2958,33.3151,8200.0
2014-01-27 14:25:00,51.78,51.79,51.73,51.74,8800.0,33.3151,33.3216,33.2829,33.2894,8800.0
2014-01-27 14:30:00,51.75,51.8,51.7,51.79,9000.0,33.2958,33.328,33.2636,33.3216,9000.0
2014-01-27 14:35:00,51.76,51.9,51.76,51.87,14100.0,33.3022,33.3923,33.3022,33.373,14100.0
2014-01-27 14:40:00,51.86,51.95,51.84,51.86,9600.0,33.3666,33.4245,33.3537,33.3666,9600.0
2014-01-27 14:45:00,51.85,51.9,51.85,51.87,7700.0,33.3602,33.3923,33.3602,33.373,7700.0
2014-01-27 14:50:00,51.87,51.92,51.85,51.89,9000.0,33.373,33.4052,33.3602,33.3859,9000.0
2014-01-27 14:55:00,51.88,51.89,51.84,51.85,13800.0,33.3795,33.3859,33.3537,33.3602,13800.0
2014-01-27 15:00:00,51.85,51.89,51.83,51.83,13000.0,33.3602,33.3859,33.3473,33.3473,13000.0
2014-01-27 15:05:00,51.86,51.89,51.81,51.87,37800.0,33.3666,33.3859,33.3344,33.373,37800.0
2014-01-27 15:10:00,51.86,51.88,51.8,51.87,10800.0,33.3666,33.3795,33.328,33.373,10800.0
2014-01-27 15:15:00,51.88,51.88,51.81,51.84,14000.0,33.3795,33.3795,33.3344,33.3537,14000.0
2014-01-27 15:20:00,51.84,51.85,51.79,51.8,13500.0,33.3537,33.3602,33.3216,33.328,13500.0
2014-01-27 15:25:00,51.79,51.8,51.74,51.75,13700.0,33.3216,33.328,33.2894,33.2958,13700.0
2014-01-27 15:30:00,51.74,51.78,51.74,51.74,13900.0,33.2894,33.3151,33.2894,33.2894,13900.0
2014-01-27 15:35:00,51.74,51.85,51.73,51.84,21300.0,33.2894,33.3602,33.2829,33.3537,21300.0
2014-01-27 15:40:00,51.83,51.84,51.67,51.7,23000.0,33.3473,33.3537,33.2443,33.2636,23000.0
2014-01-27 15:45:00,51.71,51.71,51.62,51.66,28400.0,33.2701,33.2701,33.2122,33.2379,28400.0
2014-01-27 15:50:00,51.67,51.68,51.51,51.52,41200.0,33.2443,33.2508,33.1414,33.1478,41200.0
2014-01-27 15:55:00,51.52,51.55,51.5,51.53,73900.0,33.1478,33.1671,33.135,33.1543,73900.0
2014-01-28 09:30:00,51.5,51.9,51.38,51.9,16200.0,33.135,33.3923,33.0578,33.3923,16200.0
2014-01-28 09:35:00,51.76,52.12,51.74,51.95,6200.0,33.3022,33.5339,33.2894,33.4245,6200.0
2014-01-28 09:40:00,51.97,51.97,51.75,51.81,3400.0,33.4374,33.4374,33.2958,33.3344,3400.0
2014-01-28 09:45:00,51.73,51.88,51.67,51.81,5000.0,33.2829,33.3795,33.2443,33.3344,5000.0
2014-01-28 09:50:00,51.87,51.88,51.78,51.83,7000.0,33.373,33.3795,33.3151,33.3473,7000.0
2014-01-28 09:55:00,51.82,51.9,51.82,51.84,3900.0,33.3409,33.3923,33.3409,33.3537,3900.0
2014-01-28 10:00:00,51.9,52.1,51.87,51.99,20500.0,33.3923,33.521,33.373,33.4502,20500.0
2014-01-28 10:05:00,52.0,52.0,51.85,51.92,6800.0,33.4567,33.4567,33.3602,33.4052,6800.0
2014-01-28 10:10:00,51.91,51.92,51.81,51.83,8000.0,33.3988,33.4052,33.3344,33.3473,8000.0
2014-01-28 10:15:00,51.85,51.89,51.74,51.86,13700.0,33.3602,33.3859,33.2894,33.3666,13700.0
2014-01-28 10:20:00,51.85,51.97,51.83,51.88,12500.0,33.3602,33.4374,33.3473,33.3795,12500.0
2014-01-28 10:25:00,51.88,51.91,51.83,51.86,7500.0,33.3795,33.3988,33.3473,33.3666,7500.0
2014-01-28 10:30:00,51.88,51.94,51.84,51.94,4700.0,33.3795,33.4181,33.3537,33.4181,4700.0
2014-01-28 10:35:00,51.89,52.01,51.86,51.96,11500.0,33.3859,33.4631,33.3666,33.4309,11500.0
2014-01-28 10:40:00,51.98,52.0,51.96,51.97,1900.0,33.4438,33.4567,33.4309,33.4374,1900.0
2014-01-28 10:45:00,51.97,52.02,51.97,52.02,82200.0,33.4374,33.4695,33.4374,33.4695,82200.0
2014-01-28 10:50:00,51.99,52.03,51.95,51.97,19900.0,33.4502,33.476,33.4245,33.4374,19900.0
2014-01-28 10:55:00,51.95,52.0,51.9,52.0,14600.0,33.4245,33.4567,33.3923,33.4567,14600.0
2014-01-28 11:00:00,51.96,52.11,51.96,52.05,38000.0,33.4309,33.5274,33.4309,33.4888,38000.0
2014-01-28 11:05:00,52.05,52.11,52.02,52.11,5900.0,33.4888,33.5274,33.4695,33.5274,5900.0
2014-01-28 11:10:00,52.12,52.41,52.12,52.34,20300.0,33.5339,33.7205,33.5339,33.6754,20300.0
2014-01-28 11:15:00,52.34,52.36,52.32,52.32,3900.0,33.6754,33.6883,33.6626,33.6626,3900.0
2014-01-28 11:20:00,52.33,52.41,52.32,52.39,6200.0,33.669,33.7205,33.6626,33.7076,6200.0
2014-01-28 11:25:00,52.38,52.4,52.33,52.34,6400.0,33.7012,33.714,33.669,33.6754,6400.0
2014-01-28 11:30:00,52.34,52.37,52.34,52.35,6000.0,33.6754,33.6947,33.6754,33.6819,6000.0
2014-01-28 11:35:00,52.35,52.36,52.22,52.3,13700.0,33.6819,33.6883,33.5982,33.6497,13700.0
2014-01-28 11:40:00,52.28,52.32,52.26,52.27,4500.0,33.6368,33.6626,33.6239,33.6304,4500.0
2014-01-28 11:45:00,52.27,52.28,52.22,52.27,9400.0,33.6304,33.6368,33.5982,33.6304,9400.0
2014-01-28 11:50:00,52.26,52.31,52.25,52.27,20900.0,33.6239,33.6561,33.6175,33.6304,20900.0
2014-01-28 11:55:00,52.26,52.27,52.22,52.22,4200.0,33.6239,33.6304,33.5982,33.5982,4200.0
2014-01-28 12:00:00,52.19,52.35,52.15,52.35,7600.0,33.5789,33.6819,33.5532,33.6819,7600.0
2014-01-28 12:05:00,52.35,52.58,52.35,52.48,13000.0,33.6819,33.8298,33.6819,33.7655,13000.0
2014-01-28 12:10:00,52.48,52.51,52.48,52.48,2200.0,33.7655,33.7848,33.7655,33.7655,2200.0
2014-01-28 12:15:00,52.48,52.5,52.43,52.48,10000.0,33.7655,33.7784,33.7333,33.7655,10000.0
2014-01-28 12:20:00,52.48,52.52,52.47,52.51,34400.0,33.7655,33.7912,33.7591,33.7848,34400.0
2014-01-28 12:25:00,52.54,52.63,52.54,52.63,2400.0,33.8041,33.862,33.8041,33.862,2400.0
2014-01-28 12:30:00,52.64,52.77,52.64,52.77,4200.0,33.8684,33.9521,33.8684,33.9521,4200.0
2014-01-28 12:35:00,52.76,52.86,52.75,52.77,11800.0,33.9456,34.01,33.9392,33.9521,11800.0
2014-01-28 12:40:00,52.79,52.81,52.71,52.73,6500.0,33.9649,33.9778,33.9135,33.9263,6500.0
2014-01-28 12:45:00,52.71,52.78,52.71,52.73,4100.0,33.9135,33.9585,33.9135,33.9263,4100.0
2014-01-28 12:50:00,52.69,52.72,52.68,52.72,4600.0,33.9006,33.9199,33.8942,33.9199,4600.0
2014-01-28 12:55:00,52.72,52.76,52.67,52.67,4500.0,33.9199,33.9456,33.8877,33.8877,4500.0
2014-01-28 13:00:00,52.7,52.74,52.64,52.64,7600.0,33.907,33.9328,33.8684,33.8684,7600.0
2014-01-28 13:05:00,52.62,52.68,52.62,52.67,3700.0,33.8556,33.8942,33.8556,33.8877,3700.0
2014-01-28 13:10:00,52.65,52.76,52.64,52.76,5000.0,33.8749,33.9456,33.8684,33.9456,5000.0
2014-01-28 13:15:00,52.78,52.8,52.74,52.74,4100.0,33.9585,33.9714,33.9328,33.9328,4100.0
2014-01-28 13:20:00,52.72,52.77,52.72,52.75,3500.0,33.9199,33.9521,33.9199,33.9392,3500.0
2014-01-28 13:25:00,52.73,52.8,52.71,52.73,5400.0,33.9263,33.9714,33.9135,33.9263,5400.0
2014-01-28 13:30:00,52.7,52.76,52.7,52.72,5700.0,33.907,33.9456,33.907,33.9199,5700.0
2014-01-28 13:35:00,52.72,52.74,52.62,52.63,19100.0,33.9199,33.9328,33.8556,33.862,19100.0
2014-01-28 13:40:00,52.63,52.69,52.61,52.64,10600.0,33.862,33.9006,33.8491,33.8684,10600.0
2014-01-28 13:45:00,52.64,52.67,52.6,52.61,7400.0,33.8684,33.8877,33.8427,33.8491,7400.0
2014-01-28 13:50:00,52.61,52.63,52.59,52.59,5400.0,33.8491,33.862,33.8363,33.8363,5400.0
2014-01-28 13:55:00,52.6,52.6,52.53,52.53,7000.0,33.8427,33.8427,33.7977,33.7977,7000.0
2014-01-28 14:00:00,52.55,52.57,52.47,52.49,9900.0,33.8105,33.8234,33.7591,33.7719,9900.0
2014-01-28 14:05:00,52.49,52.54,52.46,52.48,11200.0,33.7719,33.8041,33.7526,33.7655,11200.0
2014-01-28 14:10:00,52.48,52.5,52.42,52.45,9800.0,33.7655,33.7784,33.7269,33.7462,9800.0
2014-01-28 14:15:00,52.43,52.51,52.43,52.5,6300.0,33.7333,33.7848,33.7333,33.7784,6300.0
2014-01-28 14:20:00,52.49,52.51,52.46,52.48,8800.0,33.7719,33.7848,33.7526,33.7655,8800.0
2014-01-28 14:25:00,52.48,52.5,52.43,52.44,5500.0,33.7655,33.7784,33.7333,33.7398,5500.0
2014-01-28 14:30:00,52.45,52.51,52.42,52.44,18400.0,33.7462,33.7848,33.7269,33.7398,18400.0
2014-01-28 14:35:00,52.47,52.51,52.41,52.46,7600.0,33.7591,33.7848,33.7205,33.7526,7600.0
2014-01-28 14:40:00,52.46,52.48,52.4,52.44,12700.0,33.7526,33.7655,33.714,33.7398,12700.0
2014-01-28 14:45:00,52.41,52.45,52.38,52.38,16300.0,33.7205,33.7462,33.7012,33.7012,16300.0
2014-01-28 14:50:00,52.38,52.46,52.37,52.4,11200.0,33.7012,33.7526,33.6947,33.714,11200.0
2014-01-28 14:55:00,52.41,52.43,52.36,52.36,10000.0,33.7205,33.7333,33.6883,33.6883,10000.0
2014-01-28 15:00:00,52.37,52.39,52.29,52.38,12800.0,33.6947,33.7076,33.6432,33.7012,12800.0
2014-01-28 15:05:00,52.39,52.42,52.37,52.38,14100.0,33.7076,33.7269,33.6947,33.7012,14100.0
2014-01-28 15:10:00,52.41,52.41,52.38,52.39,11000.0,33.7205,33.7205,33.7012,33.7076,11000.0
2014-01-28 15:15:00,52.39,52.4,52.32,52.32,11900.0,33.7076,33.714,33.6626,33.6626,11900.0
2014-01-28 15:20:00,52.32,52.33,52.25,52.25,13300.0,33.6626,33.669,33.6175,33.6175,13300.0
2014-01-28 15:25:00,52.26,52.27,52.18,52.21,10000.0,33.6239,33.6304,33.5725,33.5918,10000.0
2014-01-28 15:30:00,52.21,52.31,52.19,52.31,21700.0,33.5918,33.6561,33.5789,33.6561,21700.0
2014-01-28 15:35:00,52.31,52.33,52.28,52.29,17600.0,33.6561,33.669,33.6368,33.6432,17600.0
2014-01-28 15:40:00,52.3,52.3,52.22,52.25,24100.0,33.6497,33.6497,33.5982,33.6175,24100.0
2014-01-28 15:45:00,52.25,52.28,52.16,52.2,34300.0,33.6175,33.6368,33.5596,33.5853,34300.0
2014-01-28 15:50:00,52.2,52.2,52.08,52.09,46200.0,33.5853,33.5853,33.5081,33.5146,46200.0
2014-01-28 15:55:00,52.09,52.11,52.07,52.11,54200.0,33.5146,33.5274,33.5017,33.5274,54200.0
2014-01-29 09:30:00,49.59,49.89,49.18,49.34,160700.0,31.9061,32.0991,31.6423,31.7452,160700.0
2014-01-29 09:35:00,49.34,49.78,49.29,49.69,86800.0,31.7452,32.0283,31.7131,31.9704,86800.0
2014-01-29 09:40:00,49.71,50.15,49.62,50.15,44300.0,31.9833,32.2664,31.9254,32.2664,44300.0
2014-01-29 09:45:00,50.13,50.71,50.1,50.69,175900.0,32.2535,32.6267,32.2342,32.6138,175900.0
2014-01-29 09:50:00,50.74,50.78,50.53,50.53,39100.0,32.646,32.6717,32.5109,32.5109,39100.0
2014-01-29 09:55:00,50.56,50.76,50.45,50.59,57800.0,32.5302,32.6589,32.4594,32.5495,57800.0
2014-01-29 10:00:00,50.6,50.75,50.55,50.71,54400.0,32.5559,32.6524,32.5237,32.6267,54400.0
2014-01-29 10:05:00,50.72,51.01,50.7,51.01,27000.0,32.6331,32.8197,32.6202,32.8197,27000.0
2014-01-29 10:10:00,51.02,51.06,50.95,51.06,20100.0,32.8261,32.8519,32.7811,32.8519,20100.0
2014-01-29 10:15:00,51.05,51.24,50.91,50.96,186000.0,32.8454,32.9677,32.7554,32.7875,186000.0
2014-01-29 10:20:00,50.94,50.95,50.72,50.73,27200.0,32.7747,32.7811,32.6331,32.6395,27200.0
2014-01-29 10:25:00,50.74,50.77,50.64,50.77,22100.0,32.646,32.6653,32.5816,32.6653,22100.0
2014-01-29 10:30:00,50.75,50.76,50.5,50.5,41500.0,32.6524,32.6589,32.4916,32.4916,41500.0
2014-01-29 10:35:00,50.5,50.5,50.35,50.36,16400.0,32.4916,32.4916,32.3951,32.4015,16400.0
2014-01-29 10:40:00,50.35,50.45,50.24,50.35,71900.0,32.3951,32.4594,32.3243,32.3951,71900.0
2014-01-29 10:45:00,50.36,50.44,50.25,50.41,71800.0,32.4015,32.453,32.3307,32.4337,71800.0
2014-01-29 10:50:00,50.4,50.49,50.36,50.36,20400.0,32.4272,32.4851,32.4015,32.4015,20400.0
2014-01-29 10:55:00,50.4,50.4,50.3,50.34,27300.0,32.4272,32.4272,32.3629,32.3886,27300.0
2014-01-29 11:00:00,50.35,50.35,50.28,50.32,31300.0,32.3951,32.3951,32.35,32.3758,31300.0
2014-01-29 11:05:00,50.31,50.34,50.21,50.34,19800.0,32.3693,32.3886,32.305,32.3886,19800.0
2014-01-29 11:10:00,50.34,50.34,50.25,50.3,14700.0,32.3886,32.3886,32.3307,32.3629,14700.0
2014-01-29 11:15:00,50.29,50.3,50.16,50.18,18300.0,32.3565,32.3629,32.2728,32.2857,18300.0
2014-01-29 11:20:00,50.16,50.2,50.04,50.1,20300.0,32.2728,32.2985,32.1956,32.2342,20300.0
2014-01-29 11:25:00,50.1,50.11,50.01,50.05,49000.0,32.2342,32.2406,32.1763,32.202,49000.0
2014-01-29 11:30:00,50.05,50.1,49.89,49.89,36200.0,32.202,32.2342,32.0991,32.0991,36200.0
2014-01-29 11:35:00,49.87,49.9,49.8,49.88,18600.0,32.0862,32.1055,32.0412,32.0927,18600.0
2014-01-29 11:40:00,49.89,49.95,49.81,49.83,15600.0,32.0991,32.1377,32.0476,32.0605,15600.0
2014-01-29 11:45:00,49.81,49.82,49.69,49.73,23500.0,32.0476,32.0541,31.9704,31.9962,23500.0
2014-01-29 11:50:00,49.7,49.75,49.64,49.67,16200.0,31.9769,32.009,31.9382,31.9575,16200.0
2014-01-29 11:55:00,49.67,49.71,49.62,49.65,18100.0,31.9575,31.9833,31.9254,31.9447,18100.0
2014-01-29 12:00:00,49.67,49.73,49.63,49.65,17200.0,31.9575,31.9962,31.9318,31.9447,17200.0
2014-01-29 12:05:00,49.64,49.66,49.48,49.49,23800.0,31.9382,31.9511,31.8353,31.8417,23800.0
2014-01-29 12:10:00,49.5,49.59,49.49,49.52,31700.0,31.8482,31.9061,31.8417,31.861,31700.0
2014-01-29 12:15:00,49.5,49.8,49.5,49.8,21300.0,31.8482,32.0412,31.8482,32.0412,21300.0
2014-01-29 12:20:00,49.81,49.86,49.71,49.73,24700.0,32.0476,32.0798,31.9833,31.9962,24700.0
2014-01-29 12:25:00,49.73,49.84,49.71,49.77,44500.0,31.9962,32.0669,31.9833,32.0219,44500.0
2014-01-29 12:30:00,49.79,49.89,49.77,49.84,30400.0,32.0348,32.0991,32.0219,32.0669,30400.0
2014-01-29 12:35:00,49.82,49.85,49.8,49.85,12200.0,32.0541,32.0734,32.0412,32.0734,12200.0
2014-01-29 12:40:00,49.86,50.01,49.83,49.98,26800.0,32.0798,32.1763,32.0605,32.157,26800.0
2014-01-29 12:45:00,49.98,50.05,49.89,49.95,32500.0,32.157,32.202,32.0991,32.1377,32500.0
2014-01-29 12:50:00,49.94,49.97,49.9,49.96,10000.0,32.1313,32.1506,32.1055,32.1441,10000.0
2014-01-29 12:55:00,49.98,50.0,49.92,49.98,11100.0,32.157,32.1699,32.1184,32.157,11100.0
2014-01-29 13:00:00,49.95,50.0,49.9,49.96,12400.0,32.1377,32.1699,32.1055,32.1441,12400.0
2014-01-29 13:05:00,49.97,49.97,49.9,49.95,13300.0,32.1506,32.1506,32.1055,32.1377,13300.0
2014-01-29 13:10:00,49.96,49.99,49.91,49.97,17300.0,32.1441,32.1634,32.112,32.1506,17300.0
2014-01-29 13:15:00,49.96,49.98,49.9,49.93,18000.0,32.1441,32.157,32.1055,32.1248,18000.0
2014-01-29 13:20:00,49.94,49.98,49.92,49.94,16200.0,32.1313,32.157,32.1184,32.1313,16200.0
2014-01-29 13:25:00,49.94,50.0,49.94,50.0,20600.0,32.1313,32.1699,32.1313,32.1699,20600.0
2014-01-29 13:30:00,50.0,50.07,49.99,50.02,27900.0,32.1699,32.2149,32.1634,32.1827,27900.0
2014-01-29 13:35:00,50.03,50.03,50.02,50.03,20700.0,32.1892,32.1892,32.1827,32.1892,20700.0
2014-01-29 13:40:00,50.02,50.03,49.88,49.88,24300.0,32.1827,32.1892,32.0927,32.0927,24300.0
2014-01-29 13:45:00,49.89,49.91,49.89,49.89,11000.0,32.0991,32.112,32.0991,32.0991,11000.0
2014-01-29 13:50:00,49.89,49.96,49.81,49.94,12500.0,32.0991,32.1441,32.0476,32.1313,12500.0
2014-01-29 13:55:00,49.95,50.25,49.95,50.11,23900.0,32.1377,32.3307,32.1377,32.2406,23900.0
2014-01-29 14:00:00,50.13,50.29,50.0,50.15,32400.0,32.2535,32.3565,32.1699,32.2664,32400.0
2014-01-29 14:05:00,50.16,50.16,49.96,50.06,32800.0,32.2728,32.2728,32.1441,32.2085,32800.0
2014-01-29 14:10:00,50.05,50.05,49.94,50.0,16100.0,32.202,32.202,32.1313,32.1699,16100.0
2014-01-29 14:15:00,49.98,50.03,49.97,50.01,25200.0,32.157,32.1892,32.1506,32.1763,25200.0
2014-01-29 14:20:00,49.99,50.03,49.98,50.01,21700.0,32.1634,32.1892,32.157,32.1763,21700.0
2014-01-29 14:25:00,50.01,50.09,49.98,50.06,28500.0,32.1763,32.2278,32.157,32.2085,28500.0
2014-01-29 14:30:00,50.07,50.16,50.0,50.05,31100.0,32.2149,32.2728,32.1699,32.202,31100.0
2014-01-29 14:35:00,50.07,50.11,49.99,50.06,21600.0,32.2149,32.2406,32.1634,32.2085,21600.0
2014-01-29 14:40:00,50.05,50.2,50.04,50.04,25600.0,32.202,32.2985,32.1956,32.1956,25600.0
2014-01-29 14:45:00,50.04,50.12,50.03,50.05,17300.0,32.1956,32.2471,32.1892,32.202,17300.0
2014-01-29 14:50:00,50.06,50.1,50.01,50.01,16300.0,32.2085,32.2342,32.1763,32.1763,16300.0
2014-01-29 14:55:00,50.01,50.04,49.97,50.0,26600.0,32.1763,32.1956,32.1506,32.1699,26600.0
2014-01-29 15:00:00,50.01,50.03,49.98,50.0,22500.0,32.1763,32.1892,32.157,32.1699,22500.0
2014-01-29 15:05:00,50.0,50.04,50.0,50.02,19500.0,32.1699,32.1956,32.1699,32.1827,19500.0
2014-01-29 15:10:00,50.03,50.05,49.99,50.0,25600.0,32.1892,32.202,32.1634,32.1699,25600.0
2014-01-29 15:15:00,50.0,50.02,49.98,50.0,30700.0,32.1699,32.1827,32.157,32.1699,30700.0
2014-01-29 15:20:00,50.0,50.05,49.98,50.02,37300.0,32.1699,32.202,32.157,32.1827,37300.0
2014-01-29 15:25:00,50.01,50.11,50.0,50.03,25300.0,32.1763,32.2406,32.1699,32.1892,25300.0
2014-01-29 15:30:00,50.04,50.1,49.98,50.02,40500.0,32.1956,32.2342,32.157,32.1827,40500.0
2014-01-29 15:35:00,50.02,50.05,50.0,50.05,16000.0,32.1827,32.202,32.1699,32.202,16000.0
2014-01-29 15:40:00,50.05,50.08,50.0,50.08,24700.0,32.202,32.2213,32.1699,32.2213,24700.0
2014-01-29 15:45:00,50.08,50.1,50.0,50.0,59100.0,32.2213,32.2342,32.1699,32.1699,59100.0
2014-01-29 15:50:00,50.0,50.19,49.98,50.19,57100.0,32.1699,32.2921,32.157,32.2921,57100.0
2014-01-29 15:55:00,50.19,50.31,50.18,50.31,177300.0,32.2921,32.3693,32.2857,32.3693,177300.0
2014-01-30 09:30:00,50.86,50.93,50.73,50.87,24900.0,32.7232,32.7682,32.6395,32.7296,24900.0
2014-01-30 09:35:00,50.92,50.95,50.8,50.89,8900.0,32.7618,32.7811,32.6846,32.7425,8900.0
2014-01-30 09:40:00,50.81,50.88,50.54,50.64,15000.0,32.691,32.7361,32.5173,32.5816,15000.0
2014-01-30 09:45:00,50.64,50.81,50.62,50.67,13800.0,32.5816,32.691,32.5688,32.6009,13800.0
2014-01-30 09:50:00,50.65,50.85,50.65,50.77,60400.0,32.5881,32.7168,32.5881,32.6653,60400.0
2014-01-30 09:55:00,50.73,50.74,50.58,50.59,7000.0,32.6395,32.646,32.543,32.5495,7000.0
2014-01-30 10:00:00,50.6,50.71,50.6,50.65,24600.0,32.5559,32.6267,32.5559,32.5881,24600.0
2014-01-30 10:05:00,50.68,50.71,50.6,50.68,13000.0,32.6074,32.6267,32.5559,32.6074,13000.0
2014-01-30 10:10:00,50.71,50.8,50.67,50.75,9000.0,32.6267,32.6846,32.6009,32.6524,9000.0
2014-01-30 10:15:00,50.72,50.72,50.63,50.65,14100.0,32.6331,32.6331,32.5752,32.5881,14100.0
2014-01-30 10:20:00,50.67,50.71,50.62,50.65,8700.0,32.6009,32.6267,32.5688,32.5881,8700.0
2014-01-30 10:25:00,50.63,50.63,50.47,50.47,13700.0,32.5752,32.5752,32.4723,32.4723,13700.0
2014-01-30 10:30:00,50.45,50.56,50.45,50.55,9100.0,32.4594,32.5302,32.4594,32.5237,9100.0
2014-01-30 10:35:00,50.56,50.6,50.54,50.6,8700.0,32.5302,32.5559,32.5173,32.5559,8700.0
2014-01-30 10:40:00,50.6,50.6,50.49,50.55,17300.0,32.5559,32.5559,32.4851,32.5237,17300.0
2014-01-30 10:45:00,50.53,50.57,50.53,50.54,10700.0,32.5109,32.5366,32.5109,32.5173,10700.0
2014-01-30 10:50:00,50.54,50.62,50.54,50.6,7000.0,32.5173,32.5688,32.5173,32.5559,7000.0
2014-01-30 10:55:00,50.6,50.64,50.53,50.55,9400.0,32.5559,32.5816,32.5109,32.5237,9400.0
2014-01-30 11:00:00,50.55,50.56,50.5,50.52,7800.0,32.5237,32.5302,32.4916,32.5044,7800.0
2014-01-30 11:05:00,50.51,50.51,50.34,50.34,9100.0,32.498,32.498,32.3886,32.3886,9100.0
2014-01-30 11:10:00,50.34,50.34,50.26,50.27,10000.0,32.3886,32.3886,32.3372,32.3436,10000.0
2014-01-30 11:15:00,50.27,50.28,50.17,50.28,18400.0,32.3436,32.35,32.2792,32.35,18400.0
2014-01-30 11:20:00,50.28,50.38,50.28,50.36,9400.0,32.35,32.4144,32.35,32.4015,9400.0
2014-01-30 11:25:00,50.37,50.37,50.29,50.3,67700.0,32.4079,32.4079,32.3565,32.3629,67700.0
2014-01-30 11:30:00,50.3,50.34,50.28,50.32,18300.0,32.3629,32.3886,32.35,32.3758,18300.0
2014-01-30 11:35:00,50.32,50.32,50.28,50.3,8700.0,32.3758,32.3758,32.35,32.3629,8700.0
2014-01-30 11:40:00,50.3,50.33,50.3,50.3,11800.0,32.3629,32.3822,32.3629,32.3629,11800.0
2014-01-30 11:45:00,50.31,50.32,50.27,50.31,17100.0,32.3693,32.3758,32.3436,32.3693,17100.0
2014-01-30 11:50:00,50.31,50.34,50.31,50.33,21300.0,32.3693,32.3886,32.3693,32.3822,21300.0
2014-01-30 11:55:00,50.33,50.33,50.3,50.3,43900.0,32.3822,32.3822,32.3629,32.3629,43900.0
2014-01-30 12:00:00,50.31,50.48,50.3,50.48,14700.0,32.3693,32.4787,32.3629,32.4787,14700.0
2014-01-30 12:05:00,50.48,50.53,50.48,50.49,16400.0,32.4787,32.5109,32.4787,32.4851,16400.0
2014-01-30 12:10:00,50.5,50.52,50.48,50.5,7200.0,32.4916,32.5044,32.4787,32.4916,7200.0
2014-01-30 12:15:00,50.49,50.5,50.47,50.47,6600.0,32.4851,32.4916,32.4723,32.4723,6600.0
2014-01-30 12:20:00,50.47,50.47,50.43,50.45,15600.0,32.4723,32.4723,32.4465,32.4594,15600.0
2014-01-30 12:25:00,50.44,50.46,50.41,50.45,13900.0,32.453,32.4658,32.4337,32.4594,13900.0
2014-01-30 12:30:00,50.46,50.54,50.46,50.49,20400.0,32.4658,32.5173,32.4658,32.4851,20400.0
2014-01-30 12:35:00,50.5,50.51,50.48,50.48,11700.0,32.4916,32.498,32.4787,32.4787,11700.0
2014-01-30 12:40:00,50.47,50.5,50.43,50.43,12900.0,32.4723,32.4916,32.4465,32.4465,12900.0
2014-01-30 12:45:00,50.45,50.49,50.42,50.46,17200.0,32.4594,32.4851,32.4401,32.4658,17200.0
2014-01-30 12:50:00,50.47,50.48,50.44,50.45,8800.0,32.4723,32.4787,32.453,32.4594,8800.0
2014-01-30 12:55:00,50.46,50.46,50.38,50.38,9000.0,32.4658,32.4658,32.4144,32.4144,9000.0
2014-01-30 13:00:00,50.38,50.4,50.31,50.33,15300.0,32.4144,32.4272,32.3693,32.3822,15300.0
2014-01-30 13:05:00,50.33,50.41,50.33,50.4,17100.0,32.3822,32.4337,32.3822,32.4272,17100.0
2014-01-30 13:10:00,50.4,50.45,50.37,50.44,9500.0,32.4272,32.4594,32.4079,32.453,9500.0
2014-01-30 13:15:00,50.44,50.46,50.42,50.44,62800.0,32.453,32.4658,32.4401,32.453,62800.0
2014-01-30 13:20:00,50.44,50.46,50.4,50.4,15200.0,32.453,32.4658,32.4272,32.4272,15200.0
2014-01-30 13:25:00,50.4,50.4,50.38,50.39,5400.0,32.4272,32.4272,32.4144,32.4208,5400.0
2014-01-30 13:30:00,50.39,50.43,50.38,50.43,9600.0,32.4208,32.4465,32.4144,32.4465,9600.0
2014-01-30 13:35:00,50.43,50.43,50.4,50.4,11200.0,32.4465,32.4465,32.4272,32.4272,11200.0
2014-01-30 13:40:00,50.4,50.41,50.35,50.35,10400.0,32.4272,32.4337,32.3951,32.3951,10400.0
2014-01-30 13:45:00,50.36,50.37,50.34,50.35,5600.0,32.4015,32.4079,32.3886,32.3951,5600.0
2014-01-30 13:50:00,50.34,50.36,50.34,50.36,6100.0,32.3886,32.4015,32.3886,32.4015,6100.0
2014-01-30 13:55:00,50.36,50.36,50.26,50.26,37400.0,32.4015,32.4015,32.3372,32.3372,37400.0
2014-01-30 14:00:00,50.27,50.28,50.2,50.22,14500.0,32.3436,32.35,32.2985,32.3114,14500.0
2014-01-30 14:05:00,50.23,50.24,50.22,50.22,6900.0,32.3179,32.3243,32.3114,32.3114,6900.0
2014-01-30 14:10:00,50.22,50.25,50.13,50.13,19800.0,32.3114,32.3307,32.2535,32.2535,19800.0
2014-01-30 14:15:00,50.13,50.16,50.12,50.15,36100.0,32.2535,32.2728,32.2471,32.2664,36100.0
2014-01-30 14:20:00,50.15,50.21,50.14,50.21,14900.0,32.2664,32.305,32.2599,32.305,14900.0
2014-01-30 14:25:00,50.21,50.22,50.16,50.17,27300.0,32.305,32.3114,32.2728,32.2792,27300.0
2014-01-30 14:30:00,50.18,50.22,50.18,50.21,14300.0,32.2857,32.3114,32.2857,32.305,14300.0
2014-01-30 14:35:00,50.22,50.26,50.21,50.26,11800.0,32.3114,32.3372,32.305,32.3372,11800.0
2014-01-30 14:40:00,50.26,50.3,50.24,50.27,17000.0,32.3372,32.3629,32.3243,32.3436,17000.0
2014-01-30 14:45:00,50.26,50.29,50.26,50.27,7400.0,32.3372,32.3565,32.3372,32.3436,7400.0
2014-01-30 14:50:00,50.26,50.3,50.25,50.25,11200.0,32.3372,32.3629,32.3307,32.3307,11200.0
2014-01-30 14:55:00,50.25,50.26,50.24,50.25,37300.0,32.3307,32.3372,32.3243,32.3307,37300.0
2014-01-30 15:00:00,50.26,50.27,50.24,50.26,47300.0,32.3372,32.3436,32.3243,32.3372,47300.0
2014-01-30 15:05:00,50.25,50.3,50.23,50.3,19000.0,32.3307,32.3629,32.3179,32.3629,19000.0
2014-01-30 15:10:00,50.3,50.3,50.27,50.28,29100.0,32.3629,32.3629,32.3436,32.35,29100.0
2014-01-30 15:15:00,50.27,50.28,50.24,50.25,29100.0,32.3436,32.35,32.3243,32.3307,29100.0
2014-01-30 15:20:00,50.25,50.26,50.23,50.25,26400.0,32.3307,32.3372,32.3179,32.3307,26400.0
2014-01-30 15:25:00,50.26,50.26,50.24,50.24,23400.0,32.3372,32.3372,32.3243,32.3243,23400.0
2014-01-30 15:30:00,50.25,50.26,50.18,50.18,34500.0,32.3307,32.3372,32.2857,32.2857,34500.0
2014-01-30 15:35:00,50.18,50.2,50.14,50.19,27900.0,32.2857,32.2985,32.2599,32.2921,27900.0
2014-01-30 15:40:00,50.19,50.2,50.15,50.15,36000.0,32.2921,32.2985,32.2664,32.2664,36000.0
2014-01-30 15:45:00,50.15,50.15,50.01,50.01,84300.0,32.2664,32.2664,32.1763,32.1763,84300.0
2014-01-30 15:50:00,50.01,50.02,49.95,49.97,70500.0,32.1763,32.1827,32.1377,32.1506,70500.0
2014-01-30 15:55:00,49.97,49.97,49.9,49.94,124500.0,32.1506,32.1506,32.1055,32.1313,124500.0
2014-01-31 09:30:00,49.54,49.63,49.33,49.63,21100.0,31.8739,31.9318,31.7388,31.9318,21100.0
2014-01-31 09:35:00,49.65,49.79,49.61,49.68,6800.0,31.9447,32.0348,31.9189,31.964,6800.0
2014-01-31 09:40:00,49.69,49.99,49.69,49.99,9300.0,31.9704,32.1634,31.9704,32.1634,9300.0
2014-01-31 09:45:00,49.99,50.18,49.97,50.09,15200.0,32.1634,32.2857,32.1506,32.2278,15200.0
2014-01-31 09:50:00,50.06,50.16,49.99,50.15,23900.0,32.2085,32.2728,32.1634,32.2664,23900.0
2014-01-31 09:55:00,50.16,50.38,50.16,50.37,10100.0,32.2728,32.4144,32.2728,32.4079,10100.0
2014-01-31 10:00:00,50.37,50.41,50.29,50.34,13800.0,32.4079,32.4337,32.3565,32.3886,13800.0
2014-01-31 10:05:00,50.34,50.38,50.3,50.34,19300.0,32.3886,32.4144,32.3629,32.3886,19300.0
2014-01-31 10:10:00,50.36,50.7,50.36,50.7,17400.0,32.4015,32.6202,32.4015,32.6202,17400.0
2014-01-31 10:15:00,50.74,50.74,50.63,50.67,15700.0,32.646,32.646,32.5752,32.6009,15700.0
2014-01-31 10:20:00,50.66,50.68,50.61,50.64,31200.0,32.5945,32.6074,32.5623,32.5816,31200.0
2014-01-31 10:25:00,50.63,50.65,50.58,50.65,6500.0,32.5752,32.5881,32.543,32.5881,6500.0
2014-01-31 10:30:00,50.64,50.68,50.63,50.66,18300.0,32.5816,32.6074,32.5752,32.5945,18300.0
2014-01-31 10:35:00,50.66,50.69,50.64,50.65,10700.0,32.5945,32.6138,32.5816,32.5881,10700.0
2014-01-31 10:40:00,50.66,50.79,50.65,50.79,35700.0,32.5945,32.6782,32.5881,32.6782,35700.0
2014-01-31 10:45:00,50.8,50.98,50.8,50.98,26900.0,32.6846,32.8004,32.6846,32.8004,26900.0
2014-01-31 10:50:00,50.98,50.98,50.92,50.97,7100.0,32.8004,32.8004,32.7618,32.794,7100.0
2014-01-31 10:55:00,50.97,51.0,50.95,51.0,8000.0,32.794,32.8133,32.7811,32.8133,8000.0
2014-01-31 11:00:00,50.97,50.97,50.89,50.91,12100.0,32.794,32.794,32.7425,32.7554,12100.0
2014-01-31 11:05:00,50.91,50.98,50.87,50.96,12200.0,32.7554,32.8004,32.7296,32.7875,12200.0
2014-01-31 11:10:00,50.96,50.99,50.85,50.97,13700.0,32.7875,32.8068,32.7168,32.794,13700.0
2014-01-31 11:15:00,50.97,50.97,50.93,50.93,6700.0,32.794,32.794,32.7682,32.7682,6700.0
2014-01-31 11:20:00,50.94,50.94,50.87,50.87,6100.0,32.7747,32.7747,32.7296,32.7296,6100.0
2014-01-31 11:25:00,50.88,50.91,50.87,50.91,34900.0,32.7361,32.7554,32.7296,32.7554,34900.0
2014-01-31 11:30:00,50.91,50.93,50.87,50.93,14300.0,32.7554,32.7682,32.7296,32.7682,14300.0
2014-01-31 11:35:00,50.93,50.93,50.9,50.9,7400.0,32.7682,32.7682,32.7489,32.7489,7400.0
2014-01-31 11:40:00,50.91,50.92,50.89,50.92,5500.0,32.7554,32.7618,32.7425,32.7618,5500.0
2014-01-31 11:45:00,50.94,50.97,50.89,50.89,7800.0,32.7747,32.794,32.7425,32.7425,7800.0
2014-01-31 11:50:00,50.89,50.94,50.88,50.92,9100.0,32.7425,32.7747,32.7361,32.7618,9100.0
2014-01-31 11:55:00,50.92,50.95,50.91,50.93,8800.0,32.7618,32.7811,32.7554,32.7682,8800.0
2014-01-31 12:00:00,50.93,50.93,50.89,50.91,10200.0,32.7682,32.7682,32.7425,32.7554,10200.0
2014-01-31 12:05:00,50.91,51.0,50.91,50.98,10300.0,32.7554,32.8133,32.7554,32.8004,10300.0
2014-01-31 12:10:00,50.98,51.0,50.93,50.95,9200.0,32.8004,32.8133,32.7682,32.7811,9200.0
2014-01-31 12:15:00,50.96,50.96,50.93,50.96,7600.0,32.7875,32.7875,32.7682,32.7875,7600.0
2014-01-31 12:20:00,50.96,50.96,50.9,50.9,6600.0,32.7875,32.7875,32.7489,32.7489,6600.0
2014-01-31 12:25:00,50.9,50.97,50.9,50.97,7400.0,32.7489,32.794,32.7489,32.794,7400.0
2014-01-31 12:30:00,50.95,50.98,50.93,50.95,11800.0,32.7811,32.8004,32.7682,32.7811,11800.0
2014-01-31 12:35:00,50.94,50.97,50.91,50.97,7200.0,32.7747,32.794,32.7554,32.794,7200.0
2014-01-31 12:40:00,50.97,50.99,50.96,50.99,11800.0,32.794,32.8068,32.7875,32.8068,11800.0
2014-01-31 12:45:00,51.0,51.1,51.0,51.09,8300.0,32.8133,32.8776,32.8133,32.8712,8300.0
2014-01-31 12:50:00,51.08,51.12,51.03,51.06,19000.0,32.8647,32.8905,32.8326,32.8519,19000.0
2014-01-31 12:55:00,51.06,51.06,50.97,51.03,16100.0,32.8519,32.8519,32.794,32.8326,16100.0
2014-01-31 13:00:00,51.03,51.06,51.0,51.01,6400.0,32.8326,32.8519,32.8133,32.8197,6400.0
2014-01-31 13:05:00,51.01,51.06,51.0,51.03,9900.0,32.8197,32.8519,32.8133,32.8326,9900.0
2014-01-31 13:10:00,51.03,51.08,50.98,50.98,19100.0,32.8326,32.8647,32.8004,32.8004,19100.0
2014-01-31 13:15:00,50.99,51.02,50.97,50.97,11400.0,32.8068,32.8261,32.794,32.794,11400.0
2014-01-31 13:20:00,50.98,51.06,50.98,51.02,9500.0,32.8004,32.8519,32.8004,32.8261,9500.0
2014-01-31 13:25:00,51.02,51.04,51.01,51.04,5200.0,32.8261,32.839,32.8197,32.839,5200.0
2014-01-31 13:30:00,51.04,51.08,51.04,51.07,12900.0,32.839,32.8647,32.839,32.8583,12900.0
2014-01-31 13:35:00,51.07,51.07,51.01,51.04,58600.0,32.8583,32.8583,32.8197,32.839,58600.0
2014-01-31 13:40:00,51.05,51.11,51.01,51.11,49600.0,32.8454,32.884,32.8197,32.884,49600.0
2014-01-31 13:45:00,51.11,51.15,51.11,51.12,23100.0,32.884,32.9098,32.884,32.8905,23100.0
2014-01-31 13:50:00,51.13,51.16,51.13,51.15,24200.0,32.8969,32.9162,32.8969,32.9098,24200.0
2014-01-31 13:55:00,51.15,51.18,51.13,51.15,35400.0,32.9098,32.9291,32.8969,32.9098,35400.0
2014-01-31 14:00:00,51.15,51.19,51.11,51.15,25900.0,32.9098,32.9355,32.884,32.9098,25900.0
2014-01-31 14:05:00,51.14,51.15,51.12,51.15,7500.0,32.9033,32.9098,32.8905,32.9098,7500.0
2014-01-31 14:10:00,51.14,51.16,51.09,51.14,10600.0,32.9033,32.9162,32.8712,32.9033,10600.0
2014-01-31 14:15:00,51.15,51.15,51.11,51.14,8200.0,32.9098,32.9098,32.884,32.9033,8200.0
2014-01-31 14:20:00,51.14,51.15,51.12,51.13,11200.0,32.9033,32.9098,32.8905,32.8969,11200.0
2014-01-31 14:25:00,51.14,51.14,51.08,51.11,13700.0,32.9033,32.9033,32.8647,32.884,13700.0
2014-01-31 14:30:00,51.12,51.15,51.1,51.12,13800.0,32.8905,32.9098,32.8776,32.8905,13800.0
2014-01-31 14:35:00,51.12,51.16,51.11,51.16,10600.0,32.8905,32.9162,32.884,32.9162,10600.0
2014-01-31 14:40:00,51.15,51.17,51.13,51.15,10900.0,32.9098,32.9226,32.8969,32.9098,10900.0
2014-01-31 14:45:00,51.14,51.15,51.12,51.14,9700.0,32.9033,32.9098,32.8905,32.9033,9700.0
2014-01-31 14:50:00,51.14,51.15,51.08,51.08,8700.0,32.9033,32.9098,32.8647,32.8647,8700.0
2014-01-31 14:55:00,51.09,51.13,51.09,51.12,5900.0,32.8712,32.8969,32.8712,32.8905,5900.0
2014-01-31 15:00:00,51.13,51.13,51.05,51.12,16100.0,32.8969,32.8969,32.8454,32.8905,16100.0
2014-01-31 15:05:00,51.11,51.12,51.08,51.08,8800.0,32.884,32.8905,32.8647,32.8647,8800.0
2014-01-31 15:10:00,51.08,51.13,51.08,51.13,10300.0,32.8647,32.8969,32.8647,32.8969,10300.0
2014-01-31 15:15:00,51.13,51.13,51.08,51.08,23400.0,32.8969,32.8969,32.8647,32.8647,23400.0
2014-01-31 15:20:00,51.07,51.13,51.07,51.13,10800.0,32.8583,32.8969,32.8583,32.8969,10800.0
2014-01-31 15:25:00,51.13,51.13,51.1,51.11,19500.0,32.8969,32.8969,32.8776,32.884,19500.0
2014-01-31 15:30:00,51.1,51.13,51.07,51.11,23400.0,32.8776,32.8969,32.8583,32.884,23400.0
2014-01-31 15:35:00,51.11,51.13,51.1,51.12,20600.0,32.884,32.8969,32.8776,32.8905,20600.0
2014-01-31 15:40:00,51.12,51.13,51.11,51.12,28500.0,32.8905,32.8969,32.884,32.8905,28500.0
2014-01-31 15:45:00,51.1,51.11,51.05,51.1,55100.0,32.8776,32.884,32.8454,32.8776,55100.0
2014-01-31 15:50:00,51.1,51.1,50.97,50.98,113000.0,32.8776,32.8776,32.794,32.8004,113000.0
2014-01-31 15:55:00,50.98,50.99,50.87,50.97,144200.0,32.8004,32.8068,32.7296,32.794,144200.0
2014-02-03 09:30:00,51.06,51.08,50.86,50.94,10600.0,32.8519,32.8647,32.7232,32.7747,10600.0
2014-02-03 09:35:00,50.87,50.97,50.79,50.89,4900.0,32.7296,32.794,32.6782,32.7425,4900.0
2014-02-03 09:40:00,50.91,51.08,50.91,50.98,2600.0,32.7554,32.8647,32.7554,32.8004,2600.0
2014-02-03 09:45:00,50.96,51.03,50.8,50.8,6300.0,32.7875,32.8326,32.6846,32.6846,6300.0
2014-02-03 09:50:00,50.81,50.87,50.67,50.7,14700.0,32.691,32.7296,32.6009,32.6202,14700.0
2014-02-03 09:55:00,50.69,50.72,50.64,50.68,5600.0,32.6138,32.6331,32.5816,32.6074,5600.0
2014-02-03 10:00:00,50.66,50.69,50.48,50.52,15200.0,32.5945,32.6138,32.4787,32.5044,15200.0
2014-02-03 10:05:00,50.53,50.85,50.5,50.83,23900.0,32.5109,32.7168,32.4916,32.7039,23900.0
2014-02-03 10:10:00,50.86,51.04,50.81,50.94,74800.0,32.7232,32.839,32.691,32.7747,74800.0
2014-02-03 10:15:00,50.93,50.98,50.86,50.89,19400.0,32.7682,32.8004,32.7232,32.7425,19400.0
2014-02-03 10:20:00,50.89,50.92,50.86,50.9,9300.0,32.7425,32.7618,32.7232,32.7489,9300.0
2014-02-03 10:25:00,50.88,50.97,50.79,50.8,29200.0,32.7361,32.794,32.6782,32.6846,29200.0
2014-02-03 10:30:00,50.8,50.83,50.75,50.75,6400.0,32.6846,32.7039,32.6524,32.6524,6400.0
2014-02-03 10:35:00,50.78,50.84,50.78,50.79,16800.0,32.6717,32.7103,32.6717,32.6782,16800.0
2014-02-03 10:40:00,50.78,50.8,50.65,50.8,16300.0,32.6717,32.6846,32.5881,32.6846,16300.0
2014-02-03 10:45:00,50.76,50.77,50.58,50.58,5900.0,32.6589,32.6653,32.543,32.543,5900.0
2014-02-03 10:50:00,50.59,50.61,50.51,50.53,15000.0,32.5495,32.5623,32.498,32.5109,15000.0
2014-02-03 10:55:00,50.54,50.66,50.54,50.65,8000.0,32.5173,32.5945,32.5173,32.5881,8000.0
2014-02-03 11:00:00,50.64,50.68,50.6,50.63,11000.0,32.5816,32.6074,32.5559,32.5752,11000.0
2014-02-03 11:05:00,50.66,50.68,50.63,50.63,8300.0,32.5945,32.6074,32.5752,32.5752,8300.0
2014-02-03 11:10:00,50.65,50.67,50.6,50.61,9500.0,32.5881,32.6009,32.5559,32.5623,9500.0
2014-02-03 11:15:00,50.63,50.65,50.56,50.56,9700.0,32.5752,32.5881,32.5302,32.5302,9700.0
2014-02-03 11:20:00,50.56,50.58,50.31,50.31,34600.0,32.5302,32.543,32.3693,32.3693,34600.0
2014-02-03 11:25:00,50.32,50.33,50.23,50.32,21100.0,32.3758,32.3822,32.3179,32.3758,21100.0
2014-02-03 11:30:00,50.29,50.39,50.28,50.37,9600.0,32.3565,32.4208,32.35,32.4079,9600.0
2014-02-03 11:35:00,50.36,50.53,50.32,50.53,12400.0,32.4015,32.5109,32.3758,32.5109,12400.0
2014-02-03 11:40:00,50.52,50.52,50.36,50.42,15300.0,32.5044,32.5044,32.4015,32.4401,15300.0
2014-02-03 11:45:00,50.41,50.44,50.28,50.32,15300.0,32.4337,32.453,32.35,32.3758,15300.0
2014-02-03 11:50:00,50.35,50.35,50.16,50.18,28100.0,32.3951,32.3951,32.2728,32.2857,28100.0
2014-02-03 11:55:00,50.17,50.18,49.98,49.98,27100.0,32.2792,32.2857,32.157,32.157,27100.0
2014-02-03 12:00:00,50.01,50.11,50.01,50.08,9500.0,32.1763,32.2406,32.1763,32.2213,9500.0
2014-02-03 12:05:00,50.08,50.2,50.08,50.17,6400.0,32.2213,32.2985,32.2213,32.2792,6400.0
2014-02-03 12:10:00,50.16,50.3,50.16,50.28,20000.0,32.2728,32.3629,32.2728,32.35,20000.0
2014-02-03 12:15:00,50.3,50.32,50.17,50.19,9100.0,32.3629,32.3758,32.2792,32.2921,9100.0
2014-02-03 12:20:00,50.17,50.23,50.17,50.18,11200.0,32.2792,32.3179,32.2792,32.2857,11200.0
2014-02-03 12:25:00,50.16,50.18,50.13,50.17,9500.0,32.2728,32.2857,32.2535,32.2792,9500.0
2014-02-03 12:30:00,50.17,50.18,50.13,50.13,11700.0,32.2792,32.2857,32.2535,32.2535,11700.0
2014-02-03 12:35:00,50.14,50.18,50.13,50.16,6900.0,32.2599,32.2857,32.2535,32.2728,6900.0
2014-02-03 12:40:00,50.18,50.18,50.16,50.17,7000.0,32.2857,32.2857,32.2728,32.2792,7000.0
2014-02-03 12:45:00,50.17,50.26,50.16,50.26,20700.0,32.2792,32.3372,32.2728,32.3372,20700.0
2014-02-03 12:50:00,50.25,50.33,50.23,50.33,6000.0,32.3307,32.3822,32.3179,32.3822,6000.0
2014-02-03 12:55:00,50.32,50.36,50.29,50.35,19800.0,32.3758,32.4015,32.3565,32.3951,19800.0
2014-02-03 13:00:00,50.35,50.37,50.25,50.25,8000.0,32.3951,32.4079,32.3307,32.3307,8000.0
2014-02-03 13:05:00,50.26,50.34,50.26,50.31,11600.0,32.3372,32.3886,32.3372,32.3693,11600.0
2014-02-03 13:10:00,50.3,50.31,50.24,50.28,11600.0,32.3629,32.3693,32.3243,32.35,11600.0
2014-02-03 13:15:00,50.29,50.29,50.17,50.17,7300.0,32.3565,32.3565,32.2792,32.2792,7300.0
2014-02-03 13:20:00,50.16,50.18,50.1,50.11,10600.0,32.2728,32.2857,32.2342,32.2406,10600.0
2014-02-03 13:25:00,50.11,50.16,50.1,50.14,7500.0,32.2406,32.2728,32.2342,32.2599,7500.0
2014-02-03 13:30:00,50.15,50.15,50.11,50.13,7300.0,32.2664,32.2664,32.2406,32.2535,7300.0
2014-02-03 13:35:00,50.12,50.2,50.12,50.16,12800.0,32.2471,32.2985,32.2471,32.2728,12800.0
2014-02-03 13:40:00,50.14,50.31,50.1,50.27,18500.0,32.2599,32.3693,32.2342,32.3436,18500.0
2014-02-03 13:45:00,50.26,50.26,50.15,50.19,15600.0,32.3372,32.3372,32.2664,32.2921,15600.0
2014-02-03 13:50:00,50.21,50.29,50.19,50.26,12400.0,32.305,32.3565,32.2921,32.3372,12400.0
2014-02-03 13:55:00,50.26,50.33,50.25,50.29,11200.0,32.3372,32.3822,32.3307,32.3565,11200.0
2014-02-03 14:00:00,50.29,50.29,50.21,50.24,12900.0,32.3565,32.3565,32.305,32.3243,12900.0
2014-02-03 14:05:00,50.24,50.37,50.22,50.32,10100.0,32.3243,32.4079,32.3114,32.3758,10100.0
2014-02-03 14:10:00,50.29,50.34,50.23,50.25,13900.0,32.3565,32.3886,32.3179,32.3307,13900.0
2014-02-03 14:15:00,50.26,50.37,50.26,50.34,14300.0,32.3372,32.4079,32.3372,32.3886,14300.0
2014-02-03 14:20:00,50.35,50.35,50.27,50.27,10500.0,32.3951,32.3951,32.3436,32.3436,10500.0
2014-02-03 14:25:00,50.3,50.39,50.3,50.38,9500.0,32.3629,32.4208,32.3629,32.4144,9500.0
2014-02-03 14:30:00,50.38,50.42,50.36,50.37,6300.0,32.4144,32.4401,32.4015,32.4079,6300.0
2014-02-03 14:35:00,50.37,50.37,50.27,50.28,19700.0,32.4079,32.4079,32.3436,32.35,19700.0
2014-02-03 14:40:00,50.29,50.34,50.27,50.32,9500.0,32.3565,32.3886,32.3436,32.3758,9500.0
2014-02-03 14:45:00,50.32,50.35,50.29,50.29,5500.0,32.3758,32.3951,32.3565,32.3565,5500.0
2014-02-03 14:50:00,50.29,50.29,50.23,50.23,1600.0,32.3565,32.3565,32.3179,32.3179,1600.0
2014-02-03 14:55:00,50.23,50.24,50.16,50.16,6300.0,32.3179,32.3243,32.2728,32.2728,6300.0
2014-02-03 15:00:00,50.16,50.19,50.16,50.16,13500.0,32.2728,32.2921,32.2728,32.2728,13500.0
2014-02-03 15:05:00,50.16,50.22,50.13,50.2,18100.0,32.2728,32.3114,32.2535,32.2985,18100.0
2014-02-03 15:10:00,50.2,50.27,50.17,50.24,10800.0,32.2985,32.3436,32.2792,32.3243,10800.0
2014-02-03 15:15:00,50.24,50.27,50.21,50.22,9900.0,32.3243,32.3436,32.305,32.3114,9900.0
2014-02-03 15:20:00,50.22,50.23,50.14,50.19,15600.0,32.3114,32.3179,32.2599,32.2921,15600.0
2014-02-03 15:25:00,50.19,50.26,50.18,50.26,17300.0,32.2921,32.3372,32.2857,32.3372,17300.0
2014-02-03 15:30:00,50.26,50.32,50.23,50.27,20300.0,32.3372,32.3758,32.3179,32.3436,20300.0
2014-02-03 15:35:00,50.27,50.27,50.16,50.18,29400.0,32.3436,32.3436,32.2728,32.2857,29400.0
2014-02-03 15:40:00,50.18,50.23,50.17,50.22,34800.0,32.2857,32.3179,32.2792,32.3114,34800.0
2014-02-03 15:45:00,50.22,50.22,50.05,50.06,77400.0,32.3114,32.3114,32.202,32.2085,77400.0
2014-02-03 15:50:00,50.06,50.13,50.04,50.12,70900.0,32.2085,32.2535,32.1956,32.2471,70900.0
2014-02-03 15:55:00,50.15,50.17,50.11,50.12,84700.0,32.2664,32.2792,32.2406,32.2471,84700.0
2014-02-04 09:30:00,50.26,50.78,50.26,50.65,14600.0,32.3372,32.6717,32.3372,32.5881,14600.0
2014-02-04 09:35:00,50.62,50.65,50.38,50.5,12300.0,32.5688,32.5881,32.4144,32.4916,12300.0
2014-02-04 09:40:00,50.5,50.63,50.49,50.6,6000.0,32.4916,32.5752,32.4851,32.5559,6000.0
2014-02-04 09:45:00,50.6,50.72,50.52,50.72,7600.0,32.5559,32.6331,32.5044,32.6331,7600.0
2014-02-04 09:50:00,50.7,50.79,50.64,50.79,10200.0,32.6202,32.6782,32.5816,32.6782,10200.0
2014-02-04 09:55:00,50.75,50.94,50.75,50.85,10500.0,32.6524,32.7747,32.6524,32.7168,10500.0
2014-02-04 10:00:00,50.89,50.98,50.86,50.96,21600.0,32.7425,32.8004,32.7232,32.7875,21600.0
2014-02-04 10:05:00,50.96,51.07,50.95,51.04,15600.0,32.7875,32.8583,32.7811,32.839,15600.0
2014-02-04 10:10:00,51.01,51.05,50.96,50.96,14500.0,32.8197,32.8454,32.7875,32.7875,14500.0
2014-02-04 10:15:00,50.99,51.03,50.84,50.94,13800.0,32.8068,32.8326,32.7103,32.7747,13800.0
2014-02-04 10:20:00,50.95,51.04,50.91,50.93,11600.0,32.7811,32.839,32.7554,32.7682,11600.0
2014-02-04 10:25:00,50.93,50.99,50.86,50.87,9000.0,32.7682,32.8068,32.7232,32.7296,9000.0
2014-02-04 10:30:00,50.9,51.11,50.9,51.08,12500.0,32.7489,32.884,32.7489,32.8647,12500.0
2014-02-04 10:35:00,51.11,51.19,51.1,51.17,13800.0,32.884,32.9355,32.8776,32.9226,13800.0
2014-02-04 10:40:00,51.18,51.34,51.17,51.25,27400.0,32.9291,33.032,32.9226,32.9741,27400.0
2014-02-04 10:45:00,51.25,51.25,51.19,51.21,7200.0,32.9741,32.9741,32.9355,32.9484,7200.0
2014-02-04 10:50:00,51.2,51.27,51.18,51.25,12000.0,32.9419,32.987,32.9291,32.9741,12000.0
2014-02-04 10:55:00,51.25,51.28,51.13,51.2,16300.0,32.9741,32.9934,32.8969,32.9419,16300.0
2014-02-04 11:00:00,51.19,51.39,51.17,51.33,24000.0,32.9355,33.0642,32.9226,33.0256,24000.0
2014-02-04 11:05:00,51.34,51.41,51.31,51.39,12200.0,33.032,33.0771,33.0127,33.0642,12200.0
2014-02-04 11:10:00,51.39,51.44,51.37,51.44,9300.0,33.0642,33.0964,33.0513,33.0964,9300.0
2014-02-04 11:15:00,51.43,51.43,51.3,51.3,6900.0,33.0899,33.0899,33.0063,33.0063,6900.0
2014-02-04 11:20:00,51.26,51.27,51.23,51.24,4400.0,32.9806,32.987,32.9612,32.9677,4400.0
2014-02-04 11:25:00,51.25,51.26,51.16,51.16,15800.0,32.9741,32.9806,32.9162,32.9162,15800.0
2014-02-04 11:30:00,51.17,51.18,51.09,51.1,11700.0,32.9226,32.9291,32.8712,32.8776,11700.0
2014-02-04 11:35:00,51.11,51.12,51.05,51.1,9100.0,32.884,32.8905,32.8454,32.8776,9100.0
2014-02-04 11:40:00,51.1,51.13,51.07,51.1,10100.0,32.8776,32.8969,32.8583,32.8776,10100.0
2014-02-04 11:45:00,51.1,51.16,51.1,51.13,4600.0,32.8776,32.9162,32.8776,32.8969,4600.0
2014-02-04 11:50:00,51.15,51.15,51.11,51.14,7500.0,32.9098,32.9098,32.884,32.9033,7500.0
2014-02-04 11:55:00,51.15,51.23,51.12,51.23,9800.0,32.9098,32.9612,32.8905,32.9612,9800.0
2014-02-04 12:00:00,51.24,51.33,51.23,51.3,15800.0,32.9677,33.0256,32.9612,33.0063,15800.0
2014-02-04 12:05:00,51.29,51.35,51.29,51.29,5600.0,32.9999,33.0385,32.9999,32.9999,5600.0
2014-02-04 12:10:00,51.3,51.42,51.3,51.41,6900.0,33.0063,33.0835,33.0063,33.0771,6900.0
2014-02-04 12:15:00,51.39,51.52,51.39,51.48,9400.0,33.0642,33.1478,33.0642,33.1221,9400.0
2014-02-04 12:20:00,51.47,51.59,51.47,51.59,7700.0,33.1157,33.1929,33.1157,33.1929,7700.0
2014-02-04 12:25:00,51.6,51.63,51.58,51.58,5500.0,33.1993,33.2186,33.1864,33.1864,5500.0
2014-02-04 12:30:00,51.59,51.64,51.58,51.6,6300.0,33.1929,33.225,33.1864,33.1993,6300.0
2014-02-04 12:35:00,51.6,51.6,51.52,51.53,8000.0,33.1993,33.1993,33.1478,33.1543,8000.0
2014-02-04 12:40:00,51.54,51.63,51.53,51.63,6500.0,33.1607,33.2186,33.1543,33.2186,6500.0
2014-02-04 12:45:00,51.64,51.67,51.62,51.64,4900.0,33.225,33.2443,33.2122,33.225,4900.0
2014-02-04 12:50:00,51.67,51.7,51.65,51.69,3700.0,33.2443,33.2636,33.2315,33.2572,3700.0
2014-02-04 12:55:00,51.7,51.75,51.67,51.74,5600.0,33.2636,33.2958,33.2443,33.2894,5600.0
2014-02-04 13:00:00,51.74,51.77,51.73,51.76,5800.0,33.2894,33.3087,33.2829,33.3022,5800.0
2014-02-04 13:05:00,51.76,51.8,51.76,51.78,5700.0,33.3022,33.328,33.3022,33.3151,5700.0
2014-02-04 13:10:00,51.78,51.78,51.72,51.72,16500.0,33.3151,33.3151,33.2765,33.2765,16500.0
2014-02-04 13:15:00,51.71,51.71,51.67,51.69,8000.0,33.2701,33.2701,33.2443,33.2572,8000.0
2014-02-04 13:20:00,51.67,51.68,51.55,51.55,17900.0,33.2443,33.2508,33.1671,33.1671,17900.0
2014-02-04 13:25:00,51.55,51.59,51.55,51.58,3700.0,33.1671,33.1929,33.1671,33.1864,3700.0
2014-02-04 13:30:00,51.58,51.58,51.53,51.53,7500.0,33.1864,33.1864,33.1543,33.1543,7500.0
2014-02-04 13:35:00,51.55,51.57,51.52,51.54,9500.0,33.1671,33.18,33.1478,33.1607,9500.0
2014-02-04 13:40:00,51.54,51.59,51.51,51.57,7700.0,33.1607,33.1929,33.1414,33.18,7700.0
2014-02-04 13:45:00,51.55,51.56,51.52,51.54,3900.0,33.1671,33.1736,33.1478,33.1607,3900.0
2014-02-04 13:50:00,51.54,51.57,51.49,51.52,13900.0,33.1607,33.18,33.1285,33.1478,13900.0
2014-02-04 13:55:00,51.51,51.52,51.49,51.52,4300.0,33.1414,33.1478,33.1285,33.1478,4300.0
2014-02-04 14:00:00,51.52,51.56,51.47,51.53,8600.0,33.1478,33.1736,33.1157,33.1543,8600.0
2014-02-04 14:05:00,51.53,51.53,51.47,51.51,6800.0,33.1543,33.1543,33.1157,33.1414,6800.0
2014-02-04 14:10:00,51.5,51.65,51.5,51.65,17800.0,33.135,33.2315,33.135,33.2315,17800.0
2014-02-04 14:15:00,51.65,51.68,51.64,51.64,7000.0,33.2315,33.2508,33.225,33.225,7000.0
2014-02-04 14:20:00,51.65,51.74,51.65,51.73,12900.0,33.2315,33.2894,33.2315,33.2829,12900.0
2014-02-04 14:25:00,51.74,51.8,51.73,51.73,10500.0,33.2894,33.328,33.2829,33.2829,10500.0
2014-02-04 14:30:00,51.74,51.8,51.74,51.76,5300.0,33.2894,33.328,33.2894,33.3022,5300.0
2014-02-04 14:35:00,51.76,51.76,51.71,51.72,4800.0,33.3022,33.3022,33.2701,33.2765,4800.0
2014-02-04 14:40:00,51.71,51.83,51.71,51.79,7400.0,33.2701,33.3473,33.2701,33.3216,7400.0
2014-02-04 14:45:00,51.79,51.86,51.79,51.8,8300.0,33.3216,33.3666,33.3216,33.328,8300.0
2014-02-04 14:50:00,51.8,51.83,51.78,51.79,5100.0,33.328,33.3473,33.3151,33.3216,5100.0
2014-02-04 14:55:00,51.8,51.82,51.77,51.78,11400.0,33.328,33.3409,33.3087,33.3151,11400.0
2014-02-04 15:00:00,51.78,51.79,51.76,51.78,8000.0,33.3151,33.3216,33.3022,33.3151,8000.0
2014-02-04 15:05:00,51.77,51.77,51.72,51.74,14800.0,33.3087,33.3087,33.2765,33.2894,14800.0
2014-02-04 15:10:00,51.74,51.75,51.72,51.74,11700.0,33.2894,33.2958,33.2765,33.2894,11700.0
2014-02-04 15:15:00,51.73,51.76,51.7,51.7,18100.0,33.2829,33.3022,33.2636,33.2636,18100.0
2014-02-04 15:20:00,51.71,51.73,51.66,51.66,10500.0,33.2701,33.2829,33.2379,33.2379,10500.0
2014-02-04 15:25:00,51.66,51.69,51.66,51.68,13900.0,33.2379,33.2572,33.2379,33.2508,13900.0
2014-02-04 15:30:00,51.67,51.7,51.63,51.7,15000.0,33.2443,33.2636,33.2186,33.2636,15000.0
2014-02-04 15:35:00,51.68,51.75,51.67,51.72,14700.0,33.2508,33.2958,33.2443,33.2765,14700.0
2014-02-04 15:40:00,51.72,51.75,51.71,51.73,19700.0,33.2765,33.2958,33.2701,33.2829,19700.0
2014-02-04 15:45:00,51.73,51.74,51.69,51.7,20300.0,33.2829,33.2894,33.2572,33.2636,20300.0
2014-02-04 15:50:00,51.69,51.88,51.68,51.87,67900.0,33.2572,33.3795,33.2508,33.373,67900.0
2014-02-04 15:55:00,51.85,51.91,51.81,51.85,94600.0,33.3602,33.3988,33.3344,33.3602,94600.0
2014-02-05 09:30:00,52.0,52.04,51.62,51.7,17900.0,33.4567,33.4824,33.2122,33.2636,17900.0
2014-02-05 09:35:00,51.72,52.06,51.72,51.93,6000.0,33.2765,33.4953,33.2765,33.4116,6000.0
2014-02-05 09:40:00,51.87,51.95,51.79,51.9,3900.0,33.373,33.4245,33.3216,33.3923,3900.0
2014-02-05 09:45:00,51.91,51.95,51.69,51.75,6500.0,33.3988,33.4245,33.2572,33.2958,6500.0
2014-02-05 09:50:00,51.68,51.74,51.61,51.61,8000.0,33.2508,33.2894,33.2057,33.2057,8000.0
2014-02-05 09:55:00,51.61,51.62,51.42,51.46,7500.0,33.2057,33.2122,33.0835,33.1092,7500.0
2014-02-05 10:00:00,51.52,51.89,51.49,51.68,26800.0,33.1478,33.3859,33.1285,33.2508,26800.0
2014-02-05 10:05:00,51.66,51.73,51.63,51.73,4800.0,33.2379,33.2829,33.2186,33.2829,4800.0
2014-02-05 10:10:00,51.68,51.77,51.68,51.77,4700.0,33.2508,33.3087,33.2508,33.3087,4700.0
2014-02-05 10:15:00,51.73,51.89,51.72,51.85,7400.0,33.2829,33.3859,33.2765,33.3602,7400.0
2014-02-05 10:20:00,51.75,51.84,51.69,51.7,11100.0,33.2958,33.3537,33.2572,33.2636,11100.0
2014-02-05 10:25:00,51.7,51.75,51.68,51.69,14200.0,33.2636,33.2958,33.2508,33.2572,14200.0
2014-02-05 10:30:00,51.69,51.81,51.67,51.79,3900.0,33.2572,33.3344,33.2443,33.3216,3900.0
2014-02-05 10:35:00,51.79,51.88,51.7,51.71,4100.0,33.3216,33.3795,33.2636,33.2701,4100.0
2014-02-05 10:40:00,51.72,51.77,51.7,51.72,8200.0,33.2765,33.3087,33.2636,33.2765,8200.0
2014-02-05 10:45:00,51.72,51.73,51.67,51.73,3900.0,33.2765,33.2829,33.2443,33.2829,3900.0
2014-02-05 10:50:00,51.7,51.77,51.63,51.75,7400.0,33.2636,33.3087,33.2186,33.2958,7400.0
2014-02-05 10:55:00,51.75,51.83,51.73,51.79,10100.0,33.2958,33.3473,33.2829,33.3216,10100.0
2014-02-05 11:00:00,51.81,51.82,51.7,51.7,4300.0,33.3344,33.3409,33.2636,33.2636,4300.0
2014-02-05 11:05:00,51.7,51.72,51.59,51.59,6700.0,33.2636,33.2765,33.1929,33.1929,6700.0
2014-02-05 11:10:00,51.6,51.69,51.57,51.69,13400.0,33.1993,33.2572,33.18,33.2572,13400.0
2014-02-05 11:15:00,51.69,51.7,51.63,51.63,4600.0,33.2572,33.2636,33.2186,33.2186,4600.0
2014-02-05 11:20:00,51.65,51.71,51.65,51.68,6500.0,33.2315,33.2701,33.2315,33.2508,6500.0
2014-02-05 11:25:00,51.68,51.82,51.65,51.8,7900.0,33.2508,33.3409,33.2315,33.328,7900.0
2014-02-05 11:30:00,51.78,52.05,51.78,51.94,30800.0,33.3151,33.4888,33.3151,33.4181,30800.0
2014-02-05 11:35:00,51.96,51.96,51.88,51.89,5400.0,33.4309,33.4309,33.3795,33.3859,5400.0
2014-02-05 11:40:00,51.87,51.88,51.82,51.83,6400.0,33.373,33.3795,33.3409,33.3473,6400.0
2014-02-05 11:45:00,51.83,51.96,51.82,51.9,9100.0,33.3473,33.4309,33.3409,33.3923,9100.0
2014-02-05 11:50:00,51.9,51.91,51.86,51.87,9100.0,33.3923,33.3988,33.3666,33.373,9100.0
2014-02-05 11:55:00,51.87,51.9,51.87,51.89,4700.0,33.373,33.3923,33.373,33.3859,4700.0
2014-02-05 12:00:00,51.89,51.97,51.85,51.86,9400.0,33.3859,33.4374,33.3602,33.3666,9400.0
2014-02-05 12:05:00,51.87,51.89,51.86,51.87,5400.0,33.373,33.3859,33.3666,33.373,5400.0
2014-02-05 12:10:00,51.86,51.89,51.86,51.87,4200.0,33.3666,33.3859,33.3666,33.373,4200.0
2014-02-05 12:15:00,51.87,51.87,51.85,51.86,3100.0,33.373,33.373,33.3602,33.3666,3100.0
2014-02-05 12:20:00,51.86,51.94,51.86,51.91,12500.0,33.3666,33.4181,33.3666,33.3988,12500.0
2014-02-05 12:25:00,51.91,51.91,51.86,51.86,10600.0,33.3988,33.3988,33.3666,33.3666,10600.0
2014-02-05 12:30:00,51.86,51.9,51.86,51.88,6400.0,33.3666,33.3923,33.3666,33.3795,6400.0
2014-02-05 12:35:00,51.88,51.88,51.86,51.87,11600.0,33.3795,33.3795,33.3666,33.373,11600.0
2014-02-05 12:40:00,51.86,51.89,51.85,51.86,4100.0,33.3666,33.3859,33.3602,33.3666,4100.0
2014-02-05 12:45:00,51.86,51.91,51.86,51.89,4900.0,33.3666,33.3988,33.3666,33.3859,4900.0
2014-02-05 12:50:00,51.88,51.89,51.86,51.86,7400.0,33.3795,33.3859,33.3666,33.3666,7400.0
2014-02-05 12:55:00,51.86,51.96,51.86,51.93,6000.0,33.3666,33.4309,33.3666,33.4116,6000.0
2014-02-05 13:00:00,51.95,51.98,51.92,51.92,6700.0,33.4245,33.4438,33.4052,33.4052,6700.0
2014-02-05 13:05:00,51.92,51.94,51.9,51.91,8400.0,33.4052,33.4181,33.3923,33.3988,8400.0
2014-02-05 13:10:00,51.91,52.05,51.91,52.05,6400.0,33.3988,33.4888,33.3988,33.4888,6400.0
2014-02-05 13:15:00,52.04,52.05,51.98,52.0,4700.0,33.4824,33.4888,33.4438,33.4567,4700.0
2014-02-05 13:20:00,51.99,52.01,51.98,51.98,11000.0,33.4502,33.4631,33.4438,33.4438,11000.0
2014-02-05 13:25:00,51.97,51.98,51.95,51.97,12700.0,33.4374,33.4438,33.4245,33.4374,12700.0
2014-02-05 13:30:00,51.97,52.0,51.95,51.98,8200.0,33.4374,33.4567,33.4245,33.4438,8200.0
2014-02-05 13:35:00,51.97,52.0,51.96,52.0,8800.0,33.4374,33.4567,33.4309,33.4567,8800.0
2014-02-05 13:40:00,52.0,52.01,51.98,51.98,11800.0,33.4567,33.4631,33.4438,33.4438,11800.0
2014-02-05 13:45:00,51.98,52.0,51.96,51.97,8700.0,33.4438,33.4567,33.4309,33.4374,8700.0
2014-02-05 13:50:00,51.97,51.99,51.97,51.97,9200.0,33.4374,33.4502,33.4374,33.4374,9200.0
2014-02-05 13:55:00,51.97,51.98,51.96,51.97,7200.0,33.4374,33.4438,33.4309,33.4374,7200.0
2014-02-05 14:00:00,51.97,52.01,51.91,51.98,21800.0,33.4374,33.4631,33.3988,33.4438,21800.0
2014-02-05 14:05:00,51.97,51.98,51.9,51.9,11300.0,33.4374,33.4438,33.3923,33.3923,11300.0
2014-02-05 14:10:00,51.92,51.93,51.88,51.88,20100.0,33.4052,33.4116,33.3795,33.3795,20100.0
2014-02-05 14:15:00,51.88,51.89,51.85,51.87,11400.0,33.3795,33.3859,33.3602,33.373,11400.0
2014-02-05 14:20:00,51.88,51.9,51.85,51.86,6800.0,33.3795,33.3923,33.3602,33.3666,6800.0
2014-02-05 14:25:00,51.87,51.88,51.84,51.86,7400.0,33.373,33.3795,33.3537,33.3666,7400.0
2014-02-05 14:30:00,51.87,51.88,51.86,51.86,6500.0,33.373,33.3795,33.3666,33.3666,6500.0
2014-02-05 14:35:00,51.86,51.86,51.82,51.83,8100.0,33.3666,33.3666,33.3409,33.3473,8100.0
2014-02-05 14:40:00,51.84,51.84,51.82,51.83,6100.0,33.3537,33.3537,33.3409,33.3473,6100.0
2014-02-05 14:45:00,51.82,51.84,51.82,51.84,9400.0,33.3409,33.3537,33.3409,33.3537,9400.0
2014-02-05 14:50:00,51.84,51.86,51.81,51.82,12900.0,33.3537,33.3666,33.3344,33.3409,12900.0
2014-02-05 14:55:00,51.82,51.84,51.75,51.8,7900.0,33.3409,33.3537,33.2958,33.328,7900.0
2014-02-05 15:00:00,51.78,51.8,51.75,51.76,12400.0,33.3151,33.328,33.2958,33.3022,12400.0
2014-02-05 15:05:00,51.75,51.79,51.74,51.79,8800.0,33.2958,33.3216,33.2894,33.3216,8800.0
2014-02-05 15:10:00,51.79,51.84,51.75,51.84,16600.0,33.3216,33.3537,33.2958,33.3537,16600.0
2014-02-05 15:15:00,51.84,51.84,51.78,51.83,12400.0,33.3537,33.3537,33.3151,33.3473,12400.0
2014-02-05 15:20:00,51.84,51.88,51.8,51.85,10800.0,33.3537,33.3795,33.328,33.3602,10800.0
2014-02-05 15:25:00,51.86,51.93,51.85,51.93,9500.0,33.3666,33.4116,33.3602,33.4116,9500.0
2014-02-05 15:30:00,51.92,51.93,51.89,51.92,11100.0,33.4052,33.4116,33.3859,33.4052,11100.0
2014-02-05 15:35:00,51.93,51.94,51.86,51.87,11500.0,33.4116,33.4181,33.3666,33.373,11500.0
2014-02-05 15:40:00,51.87,51.88,51.86,51.88,13800.0,33.373,33.3795,33.3666,33.3795,13800.0
2014-02-05 15:45:00,51.87,51.97,51.87,51.97,26300.0,33.373,33.4374,33.373,33.4374,26300.0
2014-02-05 15:50:00,51.96,52.0,51.9,51.9,21300.0,33.4309,33.4567,33.3923,33.3923,21300.0
2014-02-05 15:55:00,51.9,51.97,51.9,51.95,56500.0,33.3923,33.4374,33.3923,33.4245,56500.0
2014-02-06 09:30:00,51.91,52.13,51.84,52.06,15100.0,33.3988,33.5403,33.3537,33.4953,15100.0
2014-02-06 09:35:00,52.02,52.14,51.9,51.94,6700.0,33.4695,33.5467,33.3923,33.4181,6700.0
2014-02-06 09:40:00,51.92,52.09,51.92,52.04,15600.0,33.4052,33.5146,33.4052,33.4824,15600.0
2014-02-06 09:45:00,52.05,52.19,51.94,52.09,21100.0,33.4888,33.5789,33.4181,33.5146,21100.0
2014-02-06 09:50:00,52.09,52.13,51.89,52.03,10600.0,33.5146,33.5403,33.3859,33.476,10600.0
2014-02-06 09:55:00,51.99,52.09,51.99,52.09,8200.0,33.4502,33.5146,33.4502,33.5146,8200.0
2014-02-06 10:00:00,52.07,52.09,52.01,52.05,21700.0,33.5017,33.5146,33.4631,33.4888,21700.0
2014-02-06 10:05:00,52.05,52.18,52.01,52.13,25700.0,33.4888,33.5725,33.4631,33.5403,25700.0
2014-02-06 10:10:00,52.12,52.13,52.04,52.04,13500.0,33.5339,33.5403,33.4824,33.4824,13500.0
2014-02-06 10:15:00,52.04,52.1,52.0,52.05,6600.0,33.4824,33.521,33.4567,33.4888,6600.0
2014-02-06 10:20:00,52.04,52.05,51.97,52.0,9600.0,33.4824,33.4888,33.4374,33.4567,9600.0
2014-02-06 10:25:00,52.0,52.0,51.88,51.92,7900.0,33.4567,33.4567,33.3795,33.4052,7900.0
2014-02-06 10:30:00,51.95,51.95,51.78,51.78,5300.0,33.4245,33.4245,33.3151,33.3151,5300.0
2014-02-06 10:35:00,51.78,51.85,51.75,51.81,7300.0,33.3151,33.3602,33.2958,33.3344,7300.0
2014-02-06 10:40:00,51.81,51.83,51.79,51.82,11200.0,33.3344,33.3473,33.3216,33.3409,11200.0
2014-02-06 10:45:00,51.82,51.92,51.82,51.89,14400.0,33.3409,33.4052,33.3409,33.3859,14400.0
2014-02-06 10:50:00,51.89,51.96,51.85,51.86,24500.0,33.3859,33.4309,33.3602,33.3666,24500.0
2014-02-06 10:55:00,51.85,51.89,51.81,51.84,12900.0,33.3602,33.3859,33.3344,33.3537,12900.0
2014-02-06 11:00:00,51.84,51.85,51.78,51.78,14200.0,33.3537,33.3602,33.3151,33.3151,14200.0
2014-02-06 11:05:00,51.78,51.8,51.75,51.77,12700.0,33.3151,33.328,33.2958,33.3087,12700.0
2014-02-06 11:10:00,51.77,51.79,51.73,51.75,14400.0,33.3087,33.3216,33.2829,33.2958,14400.0
2014-02-06 11:15:00,51.75,51.81,51.72,51.72,15200.0,33.2958,33.3344,33.2765,33.2765,15200.0
2014-02-06 11:20:00,51.72,51.74,51.66,51.66,11100.0,33.2765,33.2894,33.2379,33.2379,11100.0
2014-02-06 11:25:00,51.66,51.68,51.61,51.62,17400.0,33.2379,33.2508,33.2057,33.2122,17400.0
2014-02-06 11:30:00,51.65,51.68,51.51,51.53,22200.0,33.2315,33.2508,33.1414,33.1543,22200.0
2014-02-06 11:35:00,51.53,51.56,51.44,51.44,10600.0,33.1543,33.1736,33.0964,33.0964,10600.0
2014-02-06 11:40:00,51.44,51.45,51.33,51.34,22600.0,33.0964,33.1028,33.0256,33.032,22600.0
2014-02-06 11:45:00,51.34,51.39,51.34,51.37,6900.0,33.032,33.0642,33.032,33.0513,6900.0
2014-02-06 11:50:00,51.38,51.39,51.33,51.35,9300.0,33.0578,33.0642,33.0256,33.0385,9300.0
2014-02-06 11:55:00,51.34,51.35,51.3,51.31,5500.0,33.032,33.0385,33.0063,33.0127,5500.0
2014-02-06 12:00:00,51.31,51.34,51.3,51.3,11100.0,33.0127,33.032,33.0063,33.0063,11100.0
2014-02-06 12:05:00,51.3,51.3,51.27,51.28,8000.0,33.0063,33.0063,32.987,32.9934,8000.0
2014-02-06 12:10:00,51.28,51.29,51.25,51.25,8600.0,32.9934,32.9999,32.9741,32.9741,8600.0
2014-02-06 12:15:00,51.25,51.25,51.18,51.19,8100.0,32.9741,32.9741,32.9291,32.9355,8100.0
2014-02-06 12:20:00,51.2,51.21,51.16,51.2,7900.0,32.9419,32.9484,32.9162,32.9419,7900.0
2014-02-06 12:25:00,51.18,51.2,51.14,51.15,4600.0,32.9291,32.9419,32.9033,32.9098,4600.0
2014-02-06 12:30:00,51.14,51.15,51.07,51.08,13600.0,32.9033,32.9098,32.8583,32.8647,13600.0
2014-02-06 12:35:00,51.06,51.07,51.02,51.03,9700.0,32.8519,32.8583,32.8261,32.8326,9700.0
2014-02-06 12:40:00,51.03,51.03,50.96,50.96,10000.0,32.8326,32.8326,32.7875,32.7875,10000.0
2014-02-06 12:45:00,50.96,50.98,50.9,50.91,11800.0,32.7875,32.8004,32.7489,32.7554,11800.0
2014-02-06 12:50:00,50.91,50.91,50.86,50.86,13200.0,32.7554,32.7554,32.7232,32.7232,13200.0
2014-02-06 12:55:00,50.86,51.04,50.85,51.01,20700.0,32.7232,32.839,32.7168,32.8197,20700.0
2014-02-06 13:00:00,51.01,51.22,51.0,51.21,22600.0,32.8197,32.9548,32.8133,32.9484,22600.0
2014-02-06 13:05:00,51.22,51.39,51.22,51.37,27900.0,32.9548,33.0642,32.9548,33.0513,27900.0
2014-02-06 13:10:00,51.37,51.45,51.36,51.39,14500.0,33.0513,33.1028,33.0449,33.0642,14500.0
2014-02-06 13:15:00,51.37,51.37,51.25,51.29,6400.0,33.0513,33.0513,32.9741,32.9999,6400.0
2014-02-06 13:20:00,51.32,51.32,51.17,51.18,6500.0,33.0192,33.0192,32.9226,32.9291,6500.0
2014-02-06 13:25:00,51.17,51.17,51.05,51.06,13900.0,32.9226,32.9226,32.8454,32.8519,13900.0
2014-02-06 13:30:00,51.08,51.16,51.07,51.15,12400.0,32.8647,32.9162,32.8583,32.9098,12400.0
2014-02-06 13:35:00,51.15,51.26,51.15,51.19,11700.0,32.9098,32.9806,32.9098,32.9355,11700.0
2014-02-06 13:40:00,51.2,51.25,51.19,51.25,7900.0,32.9419,32.9741,32.9355,32.9741,7900.0
2014-02-06 13:45:00,51.25,51.36,51.22,51.33,16100.0,32.9741,33.0449,32.9548,33.0256,16100.0
2014-02-06 13:50:00,51.34,51.39,51.32,51.39,21900.0,33.032,33.0642,33.0192,33.0642,21900.0
2014-02-06 13:55:00,51.37,51.44,51.37,51.41,7800.0,33.0513,33.0964,33.0513,33.0771,7800.0
2014-02-06 14:00:00,51.42,51.43,51.37,51.43,9100.0,33.0835,33.0899,33.0513,33.0899,9100.0
2014-02-06 14:05:00,51.43,51.43,51.39,51.4,10500.0,33.0899,33.0899,33.0642,33.0706,10500.0
2014-02-06 14:10:00,51.4,51.43,51.39,51.4,8400.0,33.0706,33.0899,33.0642,33.0706,8400.0
2014-02-06 14:15:00,51.41,51.53,51.4,51.49,8500.0,33.0771,33.1543,33.0706,33.1285,8500.0
2014-02-06 14:20:00,51.48,51.49,51.46,51.49,12500.0,33.1221,33.1285,33.1092,33.1285,12500.0
2014-02-06 14:25:00,51.5,51.51,51.46,51.49,8700.0,33.135,33.1414,33.1092,33.1285,8700.0
2014-02-06 14:30:00,51.49,51.52,51.44,51.45,8700.0,33.1285,33.1478,33.0964,33.1028,8700.0
2014-02-06 14:35:00,51.45,51.45,51.39,51.4,6700.0,33.1028,33.1028,33.0642,33.0706,6700.0
2014-02-06 14:40:00,51.42,51.45,51.39,51.43,12000.0,33.0835,33.1028,33.0642,33.0899,12000.0
2014-02-06 14:45:00,51.43,51.44,51.39,51.42,10200.0,33.0899,33.0964,33.0642,33.0835,10200.0
2014-02-06 14:50:00,51.44,51.51,51.43,51.46,9700.0,33.0964,33.1414,33.0899,33.1092,9700.0
2014-02-06 14:55:00,51.46,51.55,51.46,51.5,12400.0,33.1092,33.1671,33.1092,33.135,12400.0
2014-02-06 15:00:00,51.49,51.57,51.48,51.56,16800.0,33.1285,33.18,33.1221,33.1736,16800.0
2014-02-06 15:05:00,51.56,51.58,51.47,51.55,16500.0,33.1736,33.1864,33.1157,33.1671,16500.0
2014-02-06 15:10:00,51.54,51.54,51.38,51.38,10700.0,33.1607,33.1607,33.0578,33.0578,10700.0
2014-02-06 15:15:00,51.39,51.39,51.3,51.3,37400.0,33.0642,33.0642,33.0063,33.0063,37400.0
2014-02-06 15:20:00,51.3,51.35,51.27,51.28,22200.0,33.0063,33.0385,32.987,32.9934,22200.0
2014-02-06 15:25:00,51.27,51.32,51.25,51.29,19900.0,32.987,33.0192,32.9741,32.9999,19900.0
2014-02-06 15:30:00,51.27,51.34,51.27,51.28,21200.0,32.987,33.032,32.987,32.9934,21200.0
2014-02-06 15:35:00,51.28,51.33,51.27,51.33,40200.0,32.9934,33.0256,32.987,33.0256,40200.0
2014-02-06 15:40:00,51.33,51.36,51.26,51.28,47400.0,33.0256,33.0449,32.9806,32.9934,47400.0
2014-02-06 15:45:00,51.29,51.38,51.29,51.35,31300.0,32.9999,33.0578,32.9999,33.0385,31300.0
2014-02-06 15:50:00,51.35,51.42,51.34,51.36,21000.0,33.0385,33.0835,33.032,33.0449,21000.0
2014-02-06 15:55:00,51.35,51.45,51.34,51.45,46700.0,33.0385,33.1028,33.032,33.1028,46700.0
2014-02-07 09:30:00,51.48,51.86,51.48,51.86,27400.0,33.1221,33.3666,33.1221,33.3666,27400.0
2014-02-07 09:35:00,51.85,51.9,51.67,51.67,5900.0,33.3602,33.3923,33.2443,33.2443,5900.0
2014-02-07 09:40:00,51.65,51.98,51.63,51.81,11800.0,33.2315,33.4438,33.2186,33.3344,11800.0
2014-02-07 09:45:00,51.87,51.87,51.76,51.78,5600.0,33.373,33.373,33.3022,33.3151,5600.0
2014-02-07 09:50:00,51.78,52.09,51.78,52.0,17000.0,33.3151,33.5146,33.3151,33.4567,17000.0
2014-02-07 09:55:00,52.01,52.01,51.81,51.81,6800.0,33.4631,33.4631,33.3344,33.3344,6800.0
2014-02-07 10:00:00,51.83,52.19,51.81,52.05,21400.0,33.3473,33.5789,33.3344,33.4888,21400.0
2014-02-07 10:05:00,52.04,52.13,51.94,51.94,6800.0,33.4824,33.5403,33.4181,33.4181,6800.0
2014-02-07 10:10:00,51.94,51.98,51.65,51.66,11800.0,33.4181,33.4438,33.2315,33.2379,11800.0
2014-02-07 10:15:00,51.7,51.71,51.64,51.71,11200.0,33.2636,33.2701,33.225,33.2701,11200.0
2014-02-07 10:20:00,51.71,51.87,51.65,51.83,11800.0,33.2701,33.373,33.2315,33.3473,11800.0
2014-02-07 10:25:00,51.81,51.81,51.72,51.79,5500.0,33.3344,33.3344,33.2765,33.3216,5500.0
2014-02-07 10:30:00,51.77,51.78,51.73,51.73,2600.0,33.3087,33.3151,33.2829,33.2829,2600.0
2014-02-07 10:35:00,51.71,51.78,51.68,51.78,8000.0,33.2701,33.3151,33.2508,33.3151,8000.0
2014-02-07 10:40:00,51.79,51.8,51.68,51.68,3400.0,33.3216,33.328,33.2508,33.2508,3400.0
2014-02-07 10:45:00,51.68,51.82,51.65,51.82,10800.0,33.2508,33.3409,33.2315,33.3409,10800.0
2014-02-07 10:50:00,51.82,51.84,51.76,51.79,6500.0,33.3409,33.3537,33.3022,33.3216,6500.0
2014-02-07 10:55:00,51.83,51.93,51.8,51.9,36500.0,33.3473,33.4116,33.328,33.3923,36500.0
2014-02-07 11:00:00,51.9,51.91,51.82,51.85,8600.0,33.3923,33.3988,33.3409,33.3602,8600.0
2014-02-07 11:05:00,51.82,51.88,51.82,51.86,6700.0,33.3409,33.3795,33.3409,33.3666,6700.0
2014-02-07 11:10:00,51.85,51.88,51.83,51.88,8000.0,33.3602,33.3795,33.3473,33.3795,8000.0
2014-02-07 11:15:00,51.9,51.93,51.85,51.85,2400.0,33.3923,33.4116,33.3602,33.3602,2400.0
2014-02-07 11:20:00,51.84,51.91,51.83,51.87,4800.0,33.3537,33.3988,33.3473,33.373,4800.0
2014-02-07 11:25:00,51.89,51.9,51.78,51.85,8200.0,33.3859,33.3923,33.3151,33.3602,8200.0
2014-02-07 11:30:00,51.85,51.89,51.84,51.86,7500.0,33.3602,33.3859,33.3537,33.3666,7500.0
2014-02-07 11:35:00,51.85,51.88,51.84,51.88,6600.0,33.3602,33.3795,33.3537,33.3795,6600.0
2014-02-07 11:40:00,51.88,51.98,51.88,51.88,11200.0,33.3795,33.4438,33.3795,33.3795,11200.0
2014-02-07 11:45:00,51.87,51.89,51.85,51.86,13100.0,33.373,33.3859,33.3602,33.3666,13100.0
2014-02-07 11:50:00,51.86,51.86,51.82,51.85,12700.0,33.3666,33.3666,33.3409,33.3602,12700.0
2014-02-07 11:55:00,51.84,51.9,51.83,51.9,12300.0,33.3537,33.3923,33.3473,33.3923,12300.0
2014-02-07 12:00:00,51.91,51.91,51.8,51.8,7100.0,33.3988,33.3988,33.328,33.328,7100.0
2014-02-07 12:05:00,51.83,51.84,51.73,51.75,7500.0,33.3473,33.3537,33.2829,33.2958,7500.0
2014-02-07 12:10:00,51.75,51.77,51.75,51.76,8400.0,33.2958,33.3087,33.2958,33.3022,8400.0
2014-02-07 12:15:00,51.76,51.76,51.7,51.7,28800.0,33.3022,33.3022,33.2636,33.2636,28800.0
2014-02-07 12:20:00,51.72,51.72,51.66,51.71,12900.0,33.2765,33.2765,33.2379,33.2701,12900.0
2014-02-07 12:25:00,51.71,51.71,51.62,51.62,3700.0,33.2701,33.2701,33.2122,33.2122,3700.0
2014-02-07 12:30:00,51.63,51.68,51.63,51.65,14300.0,33.2186,33.2508,33.2186,33.2315,14300.0
2014-02-07 12:35:00,51.65,51.66,51.61,51.65,26800.0,33.2315,33.2379,33.2057,33.2315,26800.0
2014-02-07 12:40:00,51.65,51.66,51.59,51.6,10300.0,33.2315,33.2379,33.1929,33.1993,10300.0
2014-02-07 12:45:00,51.6,51.61,51.59,51.61,5900.0,33.1993,33.2057,33.1929,33.2057,5900.0
2014-02-07 12:50:00,51.56,51.58,51.53,51.58,4700.0,33.1736,33.1864,33.1543,33.1864,4700.0
2014-02-07 12:55:00,51.57,51.59,51.56,51.56,4800.0,33.18,33.1929,33.1736,33.1736,4800.0
2014-02-07 13:00:00,51.55,51.59,51.55,51.55,4300.0,33.1671,33.1929,33.1671,33.1671,4300.0
2014-02-07 13:05:00,51.57,51.57,51.52,51.52,4700.0,33.18,33.18,33.1478,33.1478,4700.0
2014-02-07 13:10:00,51.52,51.55,51.51,51.54,8800.0,33.1478,33.1671,33.1414,33.1607,8800.0
2014-02-07 13:15:00,51.55,51.55,51.5,51.51,4600.0,33.1671,33.1671,33.135,33.1414,4600.0
2014-02-07 13:20:00,51.52,51.52,51.48,51.5,17400.0,33.1478,33.1478,33.1221,33.135,17400.0
2014-02-07 13:25:00,51.5,51.5,51.46,51.46,8200.0,33.135,33.135,33.1092,33.1092,8200.0
2014-02-07 13:30:00,51.45,51.46,51.4,51.4,5800.0,33.1028,33.1092,33.0706,33.0706,5800.0
2014-02-07 13:35:00,51.41,51.41,51.36,51.37,6500.0,33.0771,33.0771,33.0449,33.0513,6500.0
2014-02-07 13:40:00,51.37,51.38,51.35,51.37,3800.0,33.0513,33.0578,33.0385,33.0513,3800.0
2014-02-07 13:45:00,51.37,51.4,51.37,51.37,6600.0,33.0513,33.0706,33.0513,33.0513,6600.0
2014-02-07 13:50:00,51.37,51.4,51.36,51.36,3400.0,33.0513,33.0706,33.0449,33.0449,3400.0
2014-02-07 13:55:00,51.36,51.38,51.31,51.35,6600.0,33.0449,33.0578,33.0127,33.0385,6600.0
2014-02-07 14:00:00,51.34,51.38,51.28,51.29,13200.0,33.032,33.0578,32.9934,32.9999,13200.0
2014-02-07 14:05:00,51.28,51.3,51.24,51.29,61100.0,32.9934,33.0063,32.9677,32.9999,61100.0
2014-02-07 14:10:00,51.3,51.31,51.29,51.3,9000.0,33.0063,33.0127,32.9999,33.0063,9000.0
2014-02-07 14:15:00,51.3,51.31,51.29,51.3,33100.0,33.0063,33.0127,32.9999,33.0063,33100.0
2014-02-07 14:20:00,51.3,51.4,51.3,51.39,31700.0,33.0063,33.0706,33.0063,33.0642,31700.0
2014-02-07 14:25:00,51.4,51.52,51.4,51.49,35900.0,33.0706,33.1478,33.0706,33.1285,35900.0
2014-02-07 14:30:00,51.5,51.61,51.44,51.58,47500.0,33.135,33.2057,33.0964,33.1864,47500.0
2014-02-07 14:35:00,51.58,51.58,51.45,51.46,12200.0,33.1864,33.1864,33.1028,33.1092,12200.0
2014-02-07 14:40:00,51.47,51.66,51.47,51.66,8900.0,33.1157,33.2379,33.1157,33.2379,8900.0
2014-02-07 14:45:00,51.65,51.7,51.61,51.7,12300.0,33.2315,33.2636,33.2057,33.2636,12300.0
2014-02-07 14:50:00,51.7,51.8,51.66,51.66,19900.0,33.2636,33.328,33.2379,33.2379,19900.0
2014-02-07 14:55:00,51.68,51.82,51.67,51.72,13300.0,33.2508,33.3409,33.2443,33.2765,13300.0
2014-02-07 15:00:00,51.7,51.95,51.69,51.9,39100.0,33.2636,33.4245,33.2572,33.3923,39100.0
2014-02-07 15:05:00,51.9,51.91,51.87,51.87,24800.0,33.3923,33.3988,33.373,33.373,24800.0
2014-02-07 15:10:00,51.89,51.89,51.79,51.79,44600.0,33.3859,33.3859,33.3216,33.3216,44600.0
2014-02-07 15:15:00,51.78,51.83,51.76,51.83,20400.0,33.3151,33.3473,33.3022,33.3473,20400.0
2014-02-07 15:20:00,51.83,51.86,51.8,51.8,17200.0,33.3473,33.3666,33.328,33.328,17200.0
2014-02-07 15:25:00,51.8,51.94,51.8,51.93,22000.0,33.328,33.4181,33.328,33.4116,22000.0
2014-02-07 15:30:00,51.93,51.94,51.89,51.91,26800.0,33.4116,33.4181,33.3859,33.3988,26800.0
2014-02-07 15:35:00,51.91,51.94,51.91,51.93,23400.0,33.3988,33.4181,33.3988,33.4116,23400.0
2014-02-07 15:40:00,51.93,51.93,51.83,51.86,45600.0,33.4116,33.4116,33.3473,33.3666,45600.0
2014-02-07 15:45:00,51.87,51.88,51.78,51.78,59800.0,33.373,33.3795,33.3151,33.3151,59800.0
2014-02-07 15:50:00,51.79,51.79,51.78,51.79,38300.0,33.3216,33.3216,33.3151,33.3216,38300.0
2014-02-07 15:55:00,51.79,51.89,51.76,51.86,76900.0,33.3216,33.3859,33.3022,33.3666,76900.0
2014-02-10 09:30:00,52.04,52.14,51.86,51.86,22300.0,33.4824,33.5467,33.3666,33.3666,22300.0
2014-02-10 09:35:00,51.87,51.87,51.46,51.68,4800.0,33.373,33.373,33.1092,33.2508,4800.0
2014-02-10 09:40:00,51.74,51.88,51.74,51.8,12400.0,33.2894,33.3795,33.2894,33.328,12400.0
2014-02-10 09:45:00,51.77,51.87,51.73,51.84,7800.0,33.3087,33.373,33.2829,33.3537,7800.0
2014-02-10 09:50:00,51.87,51.92,51.78,51.78,4700.0,33.373,33.4052,33.3151,33.3151,4700.0
2014-02-10 09:55:00,51.77,51.87,51.71,51.8,5200.0,33.3087,33.373,33.2701,33.328,5200.0
2014-02-10 10:00:00,51.79,51.87,51.76,51.81,7600.0,33.3216,33.373,33.3022,33.3344,7600.0
2014-02-10 10:05:00,51.84,51.88,51.77,51.88,5600.0,33.3537,33.3795,33.3087,33.3795,5600.0
2014-02-10 10:10:00,51.84,51.87,51.74,51.78,4000.0,33.3537,33.373,33.2894,33.3151,4000.0
2014-02-10 10:15:00,51.84,51.9,51.75,51.78,5600.0,33.3537,33.3923,33.2958,33.3151,5600.0
2014-02-10 10:20:00,51.78,51.83,51.76,51.81,6100.0,33.3151,33.3473,33.3022,33.3344,6100.0
2014-02-10 10:25:00,51.82,51.83,51.7,51.83,4400.0,33.3409,33.3473,33.2636,33.3473,4400.0
2014-02-10 10:30:00,51.83,51.83,51.61,51.67,7600.0,33.3473,33.3473,33.2057,33.2443,7600.0
2014-02-10 10:35:00,51.67,51.7,51.64,51.67,6600.0,33.2443,33.2636,33.225,33.2443,6600.0
2014-02-10 10:40:00,51.67,51.74,51.66,51.73,7000.0,33.2443,33.2894,33.2379,33.2829,7000.0
2014-02-10 10:45:00,51.73,51.8,51.69,51.76,11900.0,33.2829,33.328,33.2572,33.3022,11900.0
2014-02-10 10:50:00,51.79,51.83,51.78,51.81,3600.0,33.3216,33.3473,33.3151,33.3344,3600.0
2014-02-10 10:55:00,51.8,51.83,51.8,51.83,4000.0,33.328,33.3473,33.328,33.3473,4000.0
2014-02-10 11:00:00,51.83,51.87,51.8,51.82,5700.0,33.3473,33.373,33.328,33.3409,5700.0
2014-02-10 11:05:00,51.81,51.91,51.81,51.89,7500.0,33.3344,33.3988,33.3344,33.3859,7500.0
2014-02-10 11:10:00,51.9,51.9,51.84,51.86,9700.0,33.3923,33.3923,33.3537,33.3666,9700.0
2014-02-10 11:15:00,51.87,51.93,51.87,51.9,5700.0,33.373,33.4116,33.373,33.3923,5700.0
2014-02-10 11:20:00,51.9,51.97,51.89,51.97,11400.0,33.3923,33.4374,33.3859,33.4374,11400.0
2014-02-10 11:25:00,51.99,52.0,51.9,51.94,14100.0,33.4502,33.4567,33.3923,33.4181,14100.0
2014-02-10 11:30:00,51.95,51.97,51.9,51.9,3400.0,33.4245,33.4374,33.3923,33.3923,3400.0
2014-02-10 11:35:00,51.91,52.0,51.91,51.99,5600.0,33.3988,33.4567,33.3988,33.4502,5600.0
2014-02-10 11:40:00,52.01,52.1,52.01,52.1,4300.0,33.4631,33.521,33.4631,33.521,4300.0
2014-02-10 11:45:00,52.1,52.14,52.08,52.14,2800.0,33.521,33.5467,33.5081,33.5467,2800.0
2014-02-10 11:50:00,52.16,52.2,52.16,52.19,4900.0,33.5596,33.5853,33.5596,33.5789,4900.0
2014-02-10 11:55:00,52.17,52.18,52.13,52.17,3100.0,33.566,33.5725,33.5403,33.566,3100.0
2014-02-10 12:00:00,52.19,52.27,52.17,52.27,4500.0,33.5789,33.6304,33.566,33.6304,4500.0
2014-02-10 12:05:00,52.26,52.3,52.26,52.28,5100.0,33.6239,33.6497,33.6239,33.6368,5100.0
2014-02-10 12:10:00,52.29,52.39,52.29,52.38,2900.0,33.6432,33.7076,33.6432,33.7012,2900.0
2014-02-10 12:15:00,52.37,52.4,52.36,52.39,2900.0,33.6947,33.714,33.6883,33.7076,2900.0
2014-02-10 12:20:00,52.38,52.38,52.3,52.36,3900.0,33.7012,33.7012,33.6497,33.6883,3900.0
2014-02-10 12:25:00,52.41,52.47,52.4,52.44,2500.0,33.7205,33.7591,33.714,33.7398,2500.0
2014-02-10 12:30:00,52.42,52.43,52.37,52.42,5900.0,33.7269,33.7333,33.6947,33.7269,5900.0
2014-02-10 12:35:00,52.41,52.48,52.41,52.48,6100.0,33.7205,33.7655,33.7205,33.7655,6100.0
2014-02-10 12:40:00,52.47,52.49,52.45,52.49,3300.0,33.7591,33.7719,33.7462,33.7719,3300.0
2014-02-10 12:45:00,52.49,52.52,52.48,52.51,2400.0,33.7719,33.7912,33.7655,33.7848,2400.0
2014-02-10 12:50:00,52.5,52.5,52.46,52.47,3500.0,33.7784,33.7784,33.7526,33.7591,3500.0
2014-02-10 12:55:00,52.47,52.53,52.47,52.49,5200.0,33.7591,33.7977,33.7591,33.7719,5200.0
2014-02-10 13:00:00,52.49,52.49,52.45,52.45,3700.0,33.7719,33.7719,33.7462,33.7462,3700.0
2014-02-10 13:05:00,52.47,52.5,52.46,52.48,10000.0,33.7591,33.7784,33.7526,33.7655,10000.0
2014-02-10 13:10:00,52.47,52.47,52.45,52.46,1800.0,33.7591,33.7591,33.7462,33.7526,1800.0
2014-02-10 13:15:00,52.43,52.49,52.42,52.47,3100.0,33.7333,33.7719,33.7269,33.7591,3100.0
2014-02-10 13:20:00,52.44,52.51,52.44,52.51,2600.0,33.7398,33.7848,33.7398,33.7848,2600.0
2014-02-10 13:25:00,52.51,52.54,52.51,52.53,2100.0,33.7848,33.8041,33.7848,33.7977,2100.0
2014-02-10 13:30:00,52.54,52.54,52.47,52.47,2100.0,33.8041,33.8041,33.7591,33.7591,2100.0
2014-02-10 13:35:00,52.46,52.55,52.46,52.54,8400.0,33.7526,33.8105,33.7526,33.8041,8400.0
2014-02-10 13:40:00,52.54,52.54,52.53,52.54,2300.0,33.8041,33.8041,33.7977,33.8041,2300.0
2014-02-10 13:45:00,52.54,52.59,52.54,52.59,5100.0,33.8041,33.8363,33.8041,33.8363,5100.0
2014-02-10 13:50:00,52.56,52.56,52.48,52.49,7900.0,33.817,33.817,33.7655,33.7719,7900.0
2014-02-10 13:55:00,52.5,52.5,52.38,52.4,22900.0,33.7784,33.7784,33.7012,33.714,22900.0
2014-02-10 14:00:00,52.4,52.41,52.38,52.4,8300.0,33.714,33.7205,33.7012,33.714,8300.0
2014-02-10 14:05:00,52.4,52.42,52.37,52.39,9100.0,33.714,33.7269,33.6947,33.7076,9100.0
2014-02-10 14:10:00,52.39,52.42,52.37,52.4,12500.0,33.7076,33.7269,33.6947,33.714,12500.0
2014-02-10 14:15:00,52.4,52.4,52.35,52.36,8400.0,33.714,33.714,33.6819,33.6883,8400.0
2014-02-10 14:20:00,52.36,52.37,52.35,52.37,6200.0,33.6883,33.6947,33.6819,33.6947,6200.0
2014-02-10 14:25:00,52.38,52.41,52.38,52.4,14400.0,33.7012,33.7205,33.7012,33.714,14400.0
2014-02-10 14:30:00,52.4,52.44,52.4,52.43,7800.0,33.714,33.7398,33.714,33.7333,7800.0
2014-02-10 14:35:00,52.43,52.44,52.38,52.38,12500.0,33.7333,33.7398,33.7012,33.7012,12500.0
2014-02-10 14:40:00,52.38,52.44,52.38,52.43,11100.0,33.7012,33.7398,33.7012,33.7333,11100.0
2014-02-10 14:45:00,52.43,52.54,52.42,52.54,10700.0,33.7333,33.8041,33.7269,33.8041,10700.0
2014-02-10 14:50:00,52.53,52.59,52.52,52.57,23700.0,33.7977,33.8363,33.7912,33.8234,23700.0
2014-02-10 14:55:00,52.58,52.59,52.52,52.53,12300.0,33.8298,33.8363,33.7912,33.7977,12300.0
2014-02-10 15:00:00,52.54,52.58,52.54,52.56,14600.0,33.8041,33.8298,33.8041,33.817,14600.0
2014-02-10 15:05:00,52.56,52.61,52.53,52.58,31500.0,33.817,33.8491,33.7977,33.8298,31500.0
2014-02-10 15:10:00,52.58,52.67,52.58,52.66,16200.0,33.8298,33.8877,33.8298,33.8813,16200.0
2014-02-10 15:15:00,52.68,52.92,52.67,52.9,27100.0,33.8942,34.0486,33.8877,34.0357,27100.0
2014-02-10 15:20:00,52.9,52.92,52.85,52.89,29000.0,34.0357,34.0486,34.0036,34.0293,29000.0
2014-02-10 15:25:00,52.87,52.88,52.8,52.82,19900.0,34.0164,34.0229,33.9714,33.9843,19900.0
2014-02-10 15:30:00,52.82,52.88,52.8,52.88,15800.0,33.9843,34.0229,33.9714,34.0229,15800.0
2014-02-10 15:35:00,52.88,52.9,52.85,52.88,12800.0,34.0229,34.0357,34.0036,34.0229,12800.0
2014-02-10 15:40:00,52.88,52.94,52.87,52.92,28100.0,34.0229,34.0615,34.0164,34.0486,28100.0
2014-02-10 15:45:00,52.92,52.99,52.86,52.91,42900.0,34.0486,34.0936,34.01,34.0422,42900.0
2014-02-10 15:50:00,52.91,52.94,52.8,52.8,36100.0,34.0422,34.0615,33.9714,33.9714,36100.0
2014-02-10 15:55:00,52.81,52.89,52.79,52.85,72700.0,33.9778,34.0293,33.9649,34.0036,72700.0
2014-02-11 09:30:00,52.6,52.8,52.26,52.35,29200.0,33.8427,33.9714,33.6239,33.6819,29200.0
2014-02-11 09:35:00,52.31,52.32,51.86,52.26,54400.0,33.6561,33.6626,33.3666,33.6239,54400.0
2014-02-11 09:40:00,52.26,52.26,51.85,51.94,28100.0,33.6239,33.6239,33.3602,33.4181,28100.0
2014-02-11 09:45:00,51.9,52.0,51.75,51.75,18600.0,33.3923,33.4567,33.2958,33.2958,18600.0
2014-02-11 09:50:00,51.75,51.85,51.64,51.85,10700.0,33.2958,33.3602,33.225,33.3602,10700.0
2014-02-11 09:55:00,51.86,52.0,51.86,51.87,11700.0,33.3666,33.4567,33.3666,33.373,11700.0
2014-02-11 10:00:00,51.86,52.04,51.86,52.0,25700.0,33.3666,33.4824,33.3666,33.4567,25700.0
2014-02-11 10:05:00,52.0,52.23,52.0,52.19,8900.0,33.4567,33.6046,33.4567,33.5789,8900.0
2014-02-11 10:10:00,52.2,52.24,52.08,52.12,17300.0,33.5853,33.6111,33.5081,33.5339,17300.0
2014-02-11 10:15:00,52.11,52.18,52.04,52.15,11700.0,33.5274,33.5725,33.4824,33.5532,11700.0
2014-02-11 10:20:00,52.17,52.23,52.12,52.21,9900.0,33.566,33.6046,33.5339,33.5918,9900.0
2014-02-11 10:25:00,52.21,52.27,52.16,52.21,10000.0,33.5918,33.6304,33.5596,33.5918,10000.0
2014-02-11 10:30:00,52.16,52.26,52.14,52.24,5300.0,33.5596,33.6239,33.5467,33.6111,5300.0
2014-02-11 10:35:00,52.24,52.27,52.09,52.15,16000.0,33.6111,33.6304,33.5146,33.5532,16000.0
2014-02-11 10:40:00,52.15,52.15,52.09,52.09,2300.0,33.5532,33.5532,33.5146,33.5146,2300.0
2014-02-11 10:45:00,52.13,52.13,52.04,52.09,24000.0,33.5403,33.5403,33.4824,33.5146,24000.0
2014-02-11 10:50:00,52.1,52.13,52.07,52.1,17300.0,33.521,33.5403,33.5017,33.521,17300.0
2014-02-11 10:55:00,52.11,52.15,52.04,52.12,7500.0,33.5274,33.5532,33.4824,33.5339,7500.0
2014-02-11 11:00:00,52.14,52.14,52.08,52.11,6900.0,33.5467,33.5467,33.5081,33.5274,6900.0
2014-02-11 11:05:00,52.09,52.12,52.01,52.04,7400.0,33.5146,33.5339,33.4631,33.4824,7400.0
2014-02-11 11:10:00,52.06,52.1,52.05,52.06,4000.0,33.4953,33.521,33.4888,33.4953,4000.0
2014-02-11 11:15:00,52.09,52.13,52.06,52.12,8500.0,33.5146,33.5403,33.4953,33.5339,8500.0
2014-02-11 11:20:00,52.14,52.21,52.09,52.21,13900.0,33.5467,33.5918,33.5146,33.5918,13900.0
2014-02-11 11:25:00,52.23,52.31,52.19,52.19,3400.0,33.6046,33.6561,33.5789,33.5789,3400.0
2014-02-11 11:30:00,52.2,52.21,52.1,52.13,7200.0,33.5853,33.5918,33.521,33.5403,7200.0
2014-02-11 11:35:00,52.15,52.16,52.11,52.14,3700.0,33.5532,33.5596,33.5274,33.5467,3700.0
2014-02-11 11:40:00,52.14,52.16,52.08,52.11,5900.0,33.5467,33.5596,33.5081,33.5274,5900.0
2014-02-11 11:45:00,52.12,52.15,52.09,52.13,4200.0,33.5339,33.5532,33.5146,33.5403,4200.0
2014-02-11 11:50:00,52.16,52.21,52.15,52.21,6200.0,33.5596,33.5918,33.5532,33.5918,6200.0
2014-02-11 11:55:00,52.19,52.25,52.16,52.2,12800.0,33.5789,33.6175,33.5596,33.5853,12800.0
2014-02-11 12:00:00,52.21,52.29,52.21,52.29,6600.0,33.5918,33.6432,33.5918,33.6432,6600.0
2014-02-11 12:05:00,52.29,52.35,52.27,52.34,3500.0,33.6432,33.6819,33.6304,33.6754,3500.0
2014-02-11 12:10:00,52.32,52.38,52.31,52.37,9900.0,33.6626,33.7012,33.6561,33.6947,9900.0
2014-02-11 12:15:00,52.37,52.48,52.37,52.48,9800.0,33.6947,33.7655,33.6947,33.7655,9800.0
2014-02-11 12:20:00,52.44,52.48,52.42,52.45,8900.0,33.7398,33.7655,33.7269,33.7462,8900.0
2014-02-11 12:25:00,52.45,52.48,52.45,52.45,3300.0,33.7462,33.7655,33.7462,33.7462,3300.0
2014-02-11 12:30:00,52.45,52.47,52.42,52.45,5700.0,33.7462,33.7591,33.7269,33.7462,5700.0
2014-02-11 12:35:00,52.45,52.46,52.39,52.44,23500.0,33.7462,33.7526,33.7076,33.7398,23500.0
2014-02-11 12:40:00,52.44,52.49,52.43,52.49,12100.0,33.7398,33.7719,33.7333,33.7719,12100.0
2014-02-11 12:45:00,52.48,52.5,52.44,52.49,7300.0,33.7655,33.7784,33.7398,33.7719,7300.0
2014-02-11 12:50:00,52.48,52.49,52.46,52.47,8500.0,33.7655,33.7719,33.7526,33.7591,8500.0
2014-02-11 12:55:00,52.47,52.48,52.43,52.45,16700.0,33.7591,33.7655,33.7333,33.7462,16700.0
2014-02-11 13:00:00,52.44,52.46,52.43,52.45,13900.0,33.7398,33.7526,33.7333,33.7462,13900.0
2014-02-11 13:05:00,52.47,52.48,52.44,52.46,11200.0,33.7591,33.7655,33.7398,33.7526,11200.0
2014-02-11 13:10:00,52.46,52.47,52.43,52.45,15200.0,33.7526,33.7591,33.7333,33.7462,15200.0
2014-02-11 13:15:00,52.45,52.47,52.43,52.46,7000.0,33.7462,33.7591,33.7333,33.7526,7000.0
2014-02-11 13:20:00,52.48,52.53,52.46,52.53,11000.0,33.7655,33.7977,33.7526,33.7977,11000.0
2014-02-11 13:25:00,52.53,52.59,52.52,52.55,6300.0,33.7977,33.8363,33.7912,33.8105,6300.0
2014-02-11 13:30:00,52.54,52.58,52.53,52.53,5800.0,33.8041,33.8298,33.7977,33.7977,5800.0
2014-02-11 13:35:00,52.53,52.56,52.52,52.56,3800.0,33.7977,33.817,33.7912,33.817,3800.0
2014-02-11 13:40:00,52.56,52.58,52.54,52.56,4800.0,33.817,33.8298,33.8041,33.817,4800.0
2014-02-11 13:45:00,52.53,52.57,52.53,52.55,8400.0,33.7977,33.8234,33.7977,33.8105,8400.0
2014-02-11 13:50:00,52.57,52.57,52.49,52.49,7500.0,33.8234,33.8234,33.7719,33.7719,7500.0
2014-02-11 13:55:00,52.49,52.49,52.45,52.45,3300.0,33.7719,33.7719,33.7462,33.7462,3300.0
2014-02-11 14:00:00,52.44,52.45,52.38,52.41,8000.0,33.7398,33.7462,33.7012,33.7205,8000.0
2014-02-11 14:05:00,52.41,52.41,52.36,52.37,6700.0,33.7205,33.7205,33.6883,33.6947,6700.0
2014-02-11 14:10:00,52.36,52.37,52.32,52.32,5400.0,33.6883,33.6947,33.6626,33.6626,5400.0
2014-02-11 14:15:00,52.32,52.32,52.26,52.27,5100.0,33.6626,33.6626,33.6239,33.6304,5100.0
2014-02-11 14:20:00,52.28,52.28,52.25,52.25,6300.0,33.6368,33.6368,33.6175,33.6175,6300.0
2014-02-11 14:25:00,52.26,52.27,52.25,52.26,4100.0,33.6239,33.6304,33.6175,33.6239,4100.0
2014-02-11 14:30:00,52.24,52.26,52.22,52.24,5600.0,33.6111,33.6239,33.5982,33.6111,5600.0
2014-02-11 14:35:00,52.23,52.25,52.22,52.23,2000.0,33.6046,33.6175,33.5982,33.6046,2000.0
2014-02-11 14:40:00,52.23,52.29,52.23,52.29,13100.0,33.6046,33.6432,33.6046,33.6432,13100.0
2014-02-11 14:45:00,52.26,52.3,52.25,52.26,13600.0,33.6239,33.6497,33.6175,33.6239,13600.0
2014-02-11 14:50:00,52.27,52.28,52.25,52.28,8900.0,33.6304,33.6368,33.6175,33.6368,8900.0
2014-02-11 14:55:00,52.28,52.3,52.28,52.29,4900.0,33.6368,33.6497,33.6368,33.6432,4900.0
2014-02-11 15:00:00,52.28,52.3,52.27,52.27,7200.0,33.6368,33.6497,33.6304,33.6304,7200.0
2014-02-11 15:05:00,52.27,52.27,52.21,52.22,14100.0,33.6304,33.6304,33.5918,33.5982,14100.0
2014-02-11 15:10:00,52.22,52.24,52.16,52.17,20700.0,33.5982,33.6111,33.5596,33.566,20700.0
2014-02-11 15:15:00,52.16,52.17,52.08,52.09,23300.0,33.5596,33.566,33.5081,33.5146,23300.0
2014-02-11 15:20:00,52.08,52.15,52.06,52.13,15100.0,33.5081,33.5532,33.4953,33.5403,15100.0
2014-02-11 15:25:00,52.15,52.15,52.12,52.13,7100.0,33.5532,33.5532,33.5339,33.5403,7100.0
2014-02-11 15:30:00,52.15,52.15,52.11,52.11,3900.0,33.5532,33.5532,33.5274,33.5274,3900.0
2014-02-11 15:35:00,52.12,52.12,52.09,52.1,9100.0,33.5339,33.5339,33.5146,33.521,9100.0
2014-02-11 15:40:00,52.1,52.13,52.08,52.11,16700.0,33.521,33.5403,33.5081,33.5274,16700.0
2014-02-11 15:45:00,52.11,52.13,52.07,52.07,23300.0,33.5274,33.5403,33.5017,33.5017,23300.0
2014-02-11 15:50:00,52.09,52.1,52.03,52.04,22300.0,33.5146,33.521,33.476,33.4824,22300.0
2014-02-11 15:55:00,52.05,52.13,52.04,52.11,58000.0,33.4888,33.5403,33.4824,33.5274,58000.0
2014-02-12 09:30:00,52.5,52.79,52.5,52.76,25700.0,33.7784,33.9649,33.7784,33.9456,25700.0
2014-02-12 09:35:00,52.71,52.73,52.52,52.54,6500.0,33.9135,33.9263,33.7912,33.8041,6500.0
2014-02-12 09:40:00,52.58,52.67,52.56,52.64,8000.0,33.8298,33.8877,33.817,33.8684,8000.0
2014-02-12 09:45:00,52.63,52.64,52.58,52.61,3000.0,33.862,33.8684,33.8298,33.8491,3000.0
2014-02-12 09:50:00,52.58,52.71,52.49,52.71,7000.0,33.8298,33.9135,33.7719,33.9135,7000.0
2014-02-12 09:55:00,52.7,52.71,52.54,52.57,6600.0,33.907,33.9135,33.8041,33.8234,6600.0
2014-02-12 10:00:00,52.6,52.6,52.47,52.53,10900.0,33.8427,33.8427,33.7591,33.7977,10900.0
2014-02-12 10:05:00,52.51,52.53,52.42,52.44,8000.0,33.7848,33.7977,33.7269,33.7398,8000.0
2014-02-12 10:10:00,52.42,52.47,52.38,52.39,6400.0,33.7269,33.7591,33.7012,33.7076,6400.0
2014-02-12 10:15:00,52.4,52.4,52.2,52.2,8000.0,33.714,33.714,33.5853,33.5853,8000.0
2014-02-12 10:20:00,52.21,52.33,52.12,52.3,5600.0,33.5918,33.669,33.5339,33.6497,5600.0
2014-02-12 10:25:00,52.32,52.32,52.26,52.29,5800.0,33.6626,33.6626,33.6239,33.6432,5800.0
2014-02-12 10:30:00,52.29,52.33,52.21,52.33,36100.0,33.6432,33.669,33.5918,33.669,36100.0
2014-02-12 10:35:00,52.34,52.39,52.34,52.39,3400.0,33.6754,33.7076,33.6754,33.7076,3400.0
2014-02-12 10:40:00,52.37,52.44,52.32,52.39,8500.0,33.6947,33.7398,33.6626,33.7076,8500.0
2014-02-12 10:45:00,52.4,52.44,52.29,52.29,6700.0,33.714,33.7398,33.6432,33.6432,6700.0
2014-02-12 10:50:00,52.31,52.5,52.3,52.45,3600.0,33.6561,33.7784,33.6497,33.7462,3600.0
2014-02-12 10:55:00,52.44,52.5,52.42,52.45,6800.0,33.7398,33.7784,33.7269,33.7462,6800.0
2014-02-12 11:00:00,52.47,52.58,52.47,52.55,15300.0,33.7591,33.8298,33.7591,33.8105,15300.0
2014-02-12 11:05:00,52.55,52.63,52.55,52.62,8200.0,33.8105,33.862,33.8105,33.8556,8200.0
2014-02-12 11:10:00,52.64,52.68,52.59,52.65,9600.0,33.8684,33.8942,33.8363,33.8749,9600.0
2014-02-12 11:15:00,52.66,52.68,52.63,52.67,6600.0,33.8813,33.8942,33.862,33.8877,6600.0
2014-02-12 11:20:00,52.68,52.72,52.66,52.72,8400.0,33.8942,33.9199,33.8813,33.9199,8400.0
2014-02-12 11:25:00,52.69,52.75,52.69,52.7,16500.0,33.9006,33.9392,33.9006,33.907,16500.0
2014-02-12 11:30:00,52.72,52.76,52.68,52.68,6200.0,33.9199,33.9456,33.8942,33.8942,6200.0
2014-02-12 11:35:00,52.71,52.75,52.69,52.69,2400.0,33.9135,33.9392,33.9006,33.9006,2400.0
2014-02-12 11:40:00,52.72,52.73,52.67,52.69,11400.0,33.9199,33.9263,33.8877,33.9006,11400.0
2014-02-12 11:45:00,52.7,52.7,52.65,52.7,16100.0,33.907,33.907,33.8749,33.907,16100.0
2014-02-12 11:50:00,52.69,52.71,52.67,52.71,4300.0,33.9006,33.9135,33.8877,33.9135,4300.0
2014-02-12 11:55:00,52.73,52.73,52.68,52.7,4400.0,33.9263,33.9263,33.8942,33.907,4400.0
2014-02-12 12:00:00,52.7,52.72,52.66,52.71,5200.0,33.907,33.9199,33.8813,33.9135,5200.0
2014-02-12 12:05:00,52.7,52.73,52.7,52.73,1600.0,33.907,33.9263,33.907,33.9263,1600.0
2014-02-12 12:10:00,52.73,52.74,52.68,52.73,4000.0,33.9263,33.9328,33.8942,33.9263,4000.0
2014-02-12 12:15:00,52.75,52.75,52.68,52.69,8700.0,33.9392,33.9392,33.8942,33.9006,8700.0
2014-02-12 12:20:00,52.69,52.72,52.66,52.69,3600.0,33.9006,33.9199,33.8813,33.9006,3600.0
2014-02-12 12:25:00,52.68,52.72,52.67,52.71,6500.0,33.8942,33.9199,33.8877,33.9135,6500.0
2014-02-12 12:30:00,52.7,52.71,52.66,52.71,4400.0,33.907,33.9135,33.8813,33.9135,4400.0
2014-02-12 12:35:00,52.71,52.72,52.67,52.67,3800.0,33.9135,33.9199,33.8877,33.8877,3800.0
2014-02-12 12:40:00,52.68,52.69,52.65,52.69,3900.0,33.8942,33.9006,33.8749,33.9006,3900.0
2014-02-12 12:45:00,52.68,52.7,52.66,52.66,6700.0,33.8942,33.907,33.8813,33.8813,6700.0
2014-02-12 12:50:00,52.67,52.69,52.65,52.68,25300.0,33.8877,33.9006,33.8749,33.8942,25300.0
2014-02-12 12:55:00,52.68,52.7,52.66,52.7,4600.0,33.8942,33.907,33.8813,33.907,4600.0
2014-02-12 13:00:00,52.7,52.71,52.7,52.7,4100.0,33.907,33.9135,33.907,33.907,4100.0
2014-02-12 13:05:00,52.71,52.73,52.69,52.7,9600.0,33.9135,33.9263,33.9006,33.907,9600.0
2014-02-12 13:10:00,52.73,52.74,52.72,52.73,3100.0,33.9263,33.9328,33.9199,33.9263,3100.0
2014-02-12 13:15:00,52.73,52.74,52.69,52.73,6000.0,33.9263,33.9328,33.9006,33.9263,6000.0
2014-02-12 13:20:00,52.74,52.74,52.7,52.7,3100.0,33.9328,33.9328,33.907,33.907,3100.0
2014-02-12 13:25:00,52.7,52.71,52.69,52.7,10500.0,33.907,33.9135,33.9006,33.907,10500.0
2014-02-12 13:30:00,52.7,52.74,52.7,52.72,11800.0,33.907,33.9328,33.907,33.9199,11800.0
2014-02-12 13:35:00,52.73,52.75,52.71,52.73,4000.0,33.9263,33.9392,33.9135,33.9263,4000.0
2014-02-12 13:40:00,52.71,52.79,52.71,52.75,11200.0,33.9135,33.9649,33.9135,33.9392,11200.0
2014-02-12 13:45:00,52.76,52.79,52.75,52.77,3900.0,33.9456,33.9649,33.9392,33.9521,3900.0
2014-02-12 13:50:00,52.79,52.83,52.79,52.83,4700.0,33.9649,33.9907,33.9649,33.9907,4700.0
2014-02-12 13:55:00,52.83,52.83,52.79,52.79,4600.0,33.9907,33.9907,33.9649,33.9649,4600.0
2014-02-12 14:00:00,52.77,52.83,52.77,52.78,31100.0,33.9521,33.9907,33.9521,33.9585,31100.0
2014-02-12 14:05:00,52.8,52.81,52.78,52.78,5800.0,33.9714,33.9778,33.9585,33.9585,5800.0
2014-02-12 14:10:00,52.8,52.81,52.75,52.76,5300.0,33.9714,33.9778,33.9392,33.9456,5300.0
2014-02-12 14:15:00,52.74,52.77,52.73,52.74,5800.0,33.9328,33.9521,33.9263,33.9328,5800.0
2014-02-12 14:20:00,52.75,52.75,52.73,52.75,2400.0,33.9392,33.9392,33.9263,33.9392,2400.0
2014-02-12 14:25:00,52.74,52.75,52.73,52.75,18000.0,33.9328,33.9392,33.9263,33.9392,18000.0
2014-02-12 14:30:00,52.74,52.74,52.66,52.66,29100.0,33.9328,33.9328,33.8813,33.8813,29100.0
2014-02-12 14:35:00,52.66,52.66,52.63,52.64,26700.0,33.8813,33.8813,33.862,33.8684,26700.0
2014-02-12 14:40:00,52.62,52.65,52.57,52.65,30200.0,33.8556,33.8749,33.8234,33.8749,30200.0
2014-02-12 14:45:00,52.65,52.69,52.65,52.67,16100.0,33.8749,33.9006,33.8749,33.8877,16100.0
2014-02-12 14:50:00,52.66,52.67,52.6,52.62,8500.0,33.8813,33.8877,33.8427,33.8556,8500.0
2014-02-12 14:55:00,52.62,52.77,52.62,52.74,8300.0,33.8556,33.9521,33.8556,33.9328,8300.0
2014-02-12 15:00:00,52.76,52.77,52.74,52.74,8500.0,33.9456,33.9521,33.9328,33.9328,8500.0
2014-02-12 15:05:00,52.75,52.77,52.71,52.77,14600.0,33.9392,33.9521,33.9135,33.9521,14600.0
2014-02-12 15:10:00,52.77,52.78,52.76,52.78,5900.0,33.9521,33.9585,33.9456,33.9585,5900.0
2014-02-12 15:15:00,52.78,52.84,52.78,52.84,14000.0,33.9585,33.9971,33.9585,33.9971,14000.0
2014-02-12 15:20:00,52.84,52.84,52.81,52.81,23900.0,33.9971,33.9971,33.9778,33.9778,23900.0
2014-02-12 15:25:00,52.81,52.81,52.72,52.74,12800.0,33.9778,33.9778,33.9199,33.9328,12800.0
2014-02-12 15:30:00,52.74,52.74,52.7,52.71,19400.0,33.9328,33.9328,33.907,33.9135,19400.0
2014-02-12 15:35:00,52.7,52.78,52.69,52.76,17000.0,33.907,33.9585,33.9006,33.9456,17000.0
2014-02-12 15:40:00,52.76,52.8,52.7,52.8,43300.0,33.9456,33.9714,33.907,33.9714,43300.0
2014-02-12 15:45:00,52.81,52.84,52.79,52.79,38500.0,33.9778,33.9971,33.9649,33.9649,38500.0
2014-02-12 15:50:00,52.8,52.81,52.77,52.8,42000.0,33.9714,33.9778,33.9521,33.9714,42000.0
2014-02-12 15:55:00,52.8,52.91,52.8,52.91,62600.0,33.9714,34.0422,33.9714,34.0422,62600.0
2014-02-13 09:30:00,52.94,52.94,52.8,52.89,25800.0,34.0615,34.0615,33.9714,34.0293,25800.0
2014-02-13 09:35:00,52.89,52.98,52.85,52.88,7000.0,34.0293,34.0872,34.0036,34.0229,7000.0
2014-02-13 09:40:00,52.91,53.13,52.87,53.13,30700.0,34.0422,34.1837,34.0164,34.1837,30700.0
2014-02-13 09:45:00,53.14,53.25,53.07,53.22,19600.0,34.1901,34.2609,34.1451,34.2416,19600.0
2014-02-13 09:50:00,53.21,53.65,53.21,53.56,34100.0,34.2352,34.5183,34.2352,34.4604,34100.0
2014-02-13 09:55:00,53.53,53.58,53.51,53.52,10800.0,34.4411,34.4732,34.4282,34.4346,10800.0
2014-02-13 10:00:00,53.52,53.68,53.49,53.64,107500.0,34.4346,34.5376,34.4153,34.5118,107500.0
2014-02-13 10:05:00,53.63,53.63,53.52,53.55,8300.0,34.5054,34.5054,34.4346,34.4539,8300.0
2014-02-13 10:10:00,53.55,53.6,53.44,53.5,14500.0,34.4539,34.4861,34.3832,34.4218,14500.0
2014-02-13 10:15:00,53.47,53.73,53.45,53.62,6600.0,34.4025,34.5697,34.3896,34.499,6600.0
2014-02-13 10:20:00,53.62,53.62,53.45,53.45,15600.0,34.499,34.499,34.3896,34.3896,15600.0
2014-02-13 10:25:00,53.43,53.45,53.4,53.45,4400.0,34.3767,34.3896,34.3574,34.3896,4400.0
2014-02-13 10:30:00,53.44,53.45,53.31,53.32,5700.0,34.3832,34.3896,34.2995,34.3059,5700.0
2014-02-13 10:35:00,53.33,53.33,53.2,53.23,4700.0,34.3124,34.3124,34.2287,34.248,4700.0
2014-02-13 10:40:00,53.26,53.32,53.23,53.27,5000.0,34.2673,34.3059,34.248,34.2738,5000.0
2014-02-13 10:45:00,53.28,53.34,53.28,53.32,10100.0,34.2802,34.3188,34.2802,34.3059,10100.0
2014-02-13 10:50:00,53.32,53.43,53.31,53.4,12700.0,34.3059,34.3767,34.2995,34.3574,12700.0
2014-02-13 10:55:00,53.42,53.56,53.41,53.56,11800.0,34.3703,34.4604,34.3639,34.4604,11800.0
2014-02-13 11:00:00,53.55,53.61,53.5,53.52,8300.0,34.4539,34.4925,34.4218,34.4346,8300.0
2014-02-13 11:05:00,53.51,53.58,53.47,53.57,6800.0,34.4282,34.4732,34.4025,34.4668,6800.0
2014-02-13 11:10:00,53.58,53.6,53.53,53.59,13100.0,34.4732,34.4861,34.4411,34.4797,13100.0
2014-02-13 11:15:00,53.58,53.73,53.58,53.73,4900.0,34.4732,34.5697,34.4732,34.5697,4900.0
2014-02-13 11:20:00,53.7,53.8,53.7,53.77,13500.0,34.5504,34.6148,34.5504,34.5955,13500.0
2014-02-13 11:25:00,53.77,53.88,53.77,53.85,11200.0,34.5955,34.6663,34.5955,34.6469,11200.0
2014-02-13 11:30:00,53.85,53.93,53.85,53.9,23400.0,34.6469,34.6984,34.6469,34.6791,23400.0
2014-02-13 11:35:00,53.91,53.95,53.85,53.86,21200.0,34.6856,34.7113,34.6469,34.6534,21200.0
2014-02-13 11:40:00,53.85,53.89,53.82,53.86,17700.0,34.6469,34.6727,34.6276,34.6534,17700.0
2014-02-13 11:45:00,53.85,53.88,53.84,53.86,14700.0,34.6469,34.6663,34.6405,34.6534,14700.0
2014-02-13 11:50:00,53.87,53.87,53.8,53.85,13000.0,34.6598,34.6598,34.6148,34.6469,13000.0
2014-02-13 11:55:00,53.85,53.91,53.82,53.88,12500.0,34.6469,34.6856,34.6276,34.6663,12500.0
2014-02-13 12:00:00,53.89,53.89,53.82,53.82,9100.0,34.6727,34.6727,34.6276,34.6276,9100.0
2014-02-13 12:05:00,53.81,53.81,53.69,53.69,7800.0,34.6212,34.6212,34.544,34.544,7800.0
2014-02-13 12:10:00,53.69,53.69,53.62,53.63,6500.0,34.544,34.544,34.499,34.5054,6500.0
2014-02-13 12:15:00,53.63,53.68,53.62,53.62,11500.0,34.5054,34.5376,34.499,34.499,11500.0
2014-02-13 12:20:00,53.64,53.64,53.6,53.6,2100.0,34.5118,34.5118,34.4861,34.4861,2100.0
2014-02-13 12:25:00,53.6,53.67,53.55,53.67,7700.0,34.4861,34.5311,34.4539,34.5311,7700.0
2014-02-13 12:30:00,53.67,53.7,53.66,53.67,5500.0,34.5311,34.5504,34.5247,34.5311,5500.0
2014-02-13 12:35:00,53.66,53.66,53.61,53.64,6800.0,34.5247,34.5247,34.4925,34.5118,6800.0
2014-02-13 12:40:00,53.64,53.68,53.64,53.67,6100.0,34.5118,34.5376,34.5118,34.5311,6100.0
2014-02-13 12:45:00,53.67,53.71,53.65,53.69,15200.0,34.5311,34.5569,34.5183,34.544,15200.0
2014-02-13 12:50:00,53.69,53.72,53.69,53.72,11900.0,34.544,34.5633,34.544,34.5633,11900.0
2014-02-13 12:55:00,53.72,53.73,53.7,53.72,5800.0,34.5633,34.5697,34.5504,34.5633,5800.0
2014-02-13 13:00:00,53.72,53.75,53.71,53.71,3800.0,34.5633,34.5826,34.5569,34.5569,3800.0
2014-02-13 13:05:00,53.72,53.75,53.72,53.74,27800.0,34.5633,34.5826,34.5633,34.5762,27800.0
2014-02-13 13:10:00,53.72,53.73,53.67,53.68,12600.0,34.5633,34.5697,34.5311,34.5376,12600.0
2014-02-13 13:15:00,53.68,53.72,53.67,53.71,10500.0,34.5376,34.5633,34.5311,34.5569,10500.0
2014-02-13 13:20:00,53.69,53.71,53.68,53.7,6900.0,34.544,34.5569,34.5376,34.5504,6900.0
2014-02-13 13:25:00,53.7,53.71,53.68,53.69,13400.0,34.5504,34.5569,34.5376,34.544,13400.0
2014-02-13 13:30:00,53.69,53.7,53.65,53.65,6100.0,34.544,34.5504,34.5183,34.5183,6100.0
2014-02-13 13:35:00,53.66,53.66,53.61,53.61,7600.0,34.5247,34.5247,34.4925,34.4925,7600.0
2014-02-13 13:40:00,53.62,53.65,53.62,53.65,7400.0,34.499,34.5183,34.499,34.5183,7400.0
2014-02-13 13:45:00,53.65,53.68,53.64,53.64,10000.0,34.5183,34.5376,34.5118,34.5118,10000.0
2014-02-13 13:50:00,53.63,53.66,53.62,53.63,8200.0,34.5054,34.5247,34.499,34.5054,8200.0
2014-02-13 13:55:00,53.63,53.65,53.59,53.59,6200.0,34.5054,34.5183,34.4797,34.4797,6200.0
2014-02-13 14:00:00,53.59,53.61,53.58,53.6,3600.0,34.4797,34.4925,34.4732,34.4861,3600.0
2014-02-13 14:05:00,53.6,53.63,53.6,53.61,4600.0,34.4861,34.5054,34.4861,34.4925,4600.0
2014-02-13 14:10:00,53.6,53.62,53.59,53.62,8800.0,34.4861,34.499,34.4797,34.499,8800.0
2014-02-13 14:15:00,53.62,53.62,53.6,53.62,30400.0,34.499,34.499,34.4861,34.499,30400.0
2014-02-13 14:20:00,53.61,53.64,53.6,53.61,10000.0,34.4925,34.5118,34.4861,34.4925,10000.0
2014-02-13 14:25:00,53.62,53.62,53.55,53.55,4600.0,34.499,34.499,34.4539,34.4539,4600.0
2014-02-13 14:30:00,53.55,53.55,53.52,53.53,8200.0,34.4539,34.4539,34.4346,34.4411,8200.0
2014-02-13 14:35:00,53.52,53.54,53.43,53.43,6300.0,34.4346,34.4475,34.3767,34.3767,6300.0
2014-02-13 14:40:00,53.43,53.44,53.4,53.4,8700.0,34.3767,34.3832,34.3574,34.3574,8700.0
2014-02-13 14:45:00,53.4,53.41,53.33,53.33,10000.0,34.3574,34.3639,34.3124,34.3124,10000.0
2014-02-13 14:50:00,53.33,53.48,53.32,53.45,12800.0,34.3124,34.4089,34.3059,34.3896,12800.0
2014-02-13 14:55:00,53.47,53.5,53.44,53.49,9800.0,34.4025,34.4218,34.3832,34.4153,9800.0
2014-02-13 15:00:00,53.48,53.54,53.46,53.49,6000.0,34.4089,34.4475,34.396,34.4153,6000.0
2014-02-13 15:05:00,53.49,53.49,53.39,53.39,5100.0,34.4153,34.4153,34.351,34.351,5100.0
2014-02-13 15:10:00,53.39,53.39,53.3,53.3,7800.0,34.351,34.351,34.2931,34.2931,7800.0
2014-02-13 15:15:00,53.3,53.49,53.3,53.47,39800.0,34.2931,34.4153,34.2931,34.4025,39800.0
2014-02-13 15:20:00,53.48,53.49,53.46,53.49,10000.0,34.4089,34.4153,34.396,34.4153,10000.0
2014-02-13 15:25:00,53.48,53.49,53.44,53.44,8400.0,34.4089,34.4153,34.3832,34.3832,8400.0
2014-02-13 15:30:00,53.45,53.54,53.45,53.52,16300.0,34.3896,34.4475,34.3896,34.4346,16300.0
2014-02-13 15:35:00,53.52,53.63,53.51,53.63,20000.0,34.4346,34.5054,34.4282,34.5054,20000.0
2014-02-13 15:40:00,53.63,53.66,53.62,53.65,56500.0,34.5054,34.5247,34.499,34.5183,56500.0
2014-02-13 15:45:00,53.65,53.66,53.55,53.57,21000.0,34.5183,34.5247,34.4539,34.4668,21000.0
2014-02-13 15:50:00,53.57,53.62,53.57,53.62,29800.0,34.4668,34.499,34.4668,34.499,29800.0
2014-02-13 15:55:00,53.62,53.62,53.52,53.57,52100.0,34.499,34.499,34.4346,34.4668,52100.0
2014-02-14 09:30:00,53.41,53.42,53.25,53.36,8100.0,34.3639,34.3703,34.2609,34.3317,8100.0
2014-02-14 09:35:00,53.39,53.4,53.37,53.4,500.0,34.351,34.3574,34.3381,34.3574,500.0
2014-02-14 09:40:00,53.37,53.41,53.27,53.28,2100.0,34.3381,34.3639,34.2738,34.2802,2100.0
2014-02-14 09:45:00,53.32,53.43,53.32,53.4,2300.0,34.3059,34.3767,34.3059,34.3574,2300.0
2014-02-14 09:50:00,53.35,53.45,53.26,53.43,7600.0,34.3253,34.3896,34.2673,34.3767,7600.0
2014-02-14 09:55:00,53.48,53.51,53.25,53.25,5800.0,34.4089,34.4282,34.2609,34.2609,5800.0
2014-02-14 10:00:00,53.29,53.45,53.18,53.4,13500.0,34.2866,34.3896,34.2159,34.3574,13500.0
2014-02-14 10:05:00,53.36,53.57,53.31,53.56,4800.0,34.3317,34.4668,34.2995,34.4604,4800.0
2014-02-14 10:10:00,53.56,53.67,53.51,53.53,5300.0,34.4604,34.5311,34.4282,34.4411,5300.0
2014-02-14 10:15:00,53.53,53.53,53.47,53.48,4000.0,34.4411,34.4411,34.4025,34.4089,4000.0
2014-02-14 10:20:00,53.48,53.48,53.43,53.46,1600.0,34.4089,34.4089,34.3767,34.396,1600.0
2014-02-14 10:25:00,53.43,53.48,53.43,53.47,3600.0,34.3767,34.4089,34.3767,34.4025,3600.0
2014-02-14 10:30:00,53.48,53.52,53.45,53.52,2800.0,34.4089,34.4346,34.3896,34.4346,2800.0
2014-02-14 10:35:00,53.55,53.57,53.53,53.57,2700.0,34.4539,34.4668,34.4411,34.4668,2700.0
2014-02-14 10:40:00,53.59,53.7,53.59,53.65,11100.0,34.4797,34.5504,34.4797,34.5183,11100.0
2014-02-14 10:45:00,53.63,53.69,53.63,53.65,4600.0,34.5054,34.544,34.5054,34.5183,4600.0
2014-02-14 10:50:00,53.67,53.67,53.59,53.65,5600.0,34.5311,34.5311,34.4797,34.5183,5600.0
2014-02-14 10:55:00,53.63,53.68,53.62,53.67,7900.0,34.5054,34.5376,34.499,34.5311,7900.0
2014-02-14 11:00:00,53.67,53.7,53.58,53.59,6800.0,34.5311,34.5504,34.4732,34.4797,6800.0
2014-02-14 11:05:00,53.6,53.65,53.55,53.59,6400.0,34.4861,34.5183,34.4539,34.4797,6400.0
2014-02-14 11:10:00,53.63,53.68,53.63,53.63,2700.0,34.5054,34.5376,34.5054,34.5054,2700.0
2014-02-14 11:15:00,53.65,53.65,53.58,53.58,6800.0,34.5183,34.5183,34.4732,34.4732,6800.0
2014-02-14 11:20:00,53.56,53.56,53.5,53.53,5400.0,34.4604,34.4604,34.4218,34.4411,5400.0
2014-02-14 11:25:00,53.53,53.55,53.51,53.53,3200.0,34.4411,34.4539,34.4282,34.4411,3200.0
2014-02-14 11:30:00,53.53,53.57,53.53,53.54,2700.0,34.4411,34.4668,34.4411,34.4475,2700.0
2014-02-14 11:35:00,53.55,53.57,53.53,53.56,3300.0,34.4539,34.4668,34.4411,34.4604,3300.0
2014-02-14 11:40:00,53.55,53.58,53.54,53.56,4900.0,34.4539,34.4732,34.4475,34.4604,4900.0
2014-02-14 11:45:00,53.57,53.59,53.55,53.57,2400.0,34.4668,34.4797,34.4539,34.4668,2400.0
2014-02-14 11:50:00,53.58,53.63,53.58,53.6,4100.0,34.4732,34.5054,34.4732,34.4861,4100.0
2014-02-14 11:55:00,53.59,53.6,53.56,53.58,6300.0,34.4797,34.4861,34.4604,34.4732,6300.0
2014-02-14 12:00:00,53.6,53.62,53.57,53.59,3600.0,34.4861,34.499,34.4668,34.4797,3600.0
2014-02-14 12:05:00,53.55,53.6,53.55,53.58,4200.0,34.4539,34.4861,34.4539,34.4732,4200.0
2014-02-14 12:10:00,53.58,53.61,53.57,53.58,2900.0,34.4732,34.4925,34.4668,34.4732,2900.0
2014-02-14 12:15:00,53.58,53.6,53.56,53.56,7200.0,34.4732,34.4861,34.4604,34.4604,7200.0
2014-02-14 12:20:00,53.58,53.59,53.56,53.56,19400.0,34.4732,34.4797,34.4604,34.4604,19400.0
2014-02-14 12:25:00,53.57,53.59,53.5,53.53,3300.0,34.4668,34.4797,34.4218,34.4411,3300.0
2014-02-14 12:30:00,53.53,53.55,53.52,53.54,3000.0,34.4411,34.4539,34.4346,34.4475,3000.0
2014-02-14 12:35:00,53.55,53.57,53.5,53.5,11800.0,34.4539,34.4668,34.4218,34.4218,11800.0
2014-02-14 12:40:00,53.53,53.63,53.53,53.63,2100.0,34.4411,34.5054,34.4411,34.5054,2100.0
2014-02-14 12:45:00,53.61,53.69,53.61,53.68,2300.0,34.4925,34.544,34.4925,34.5376,2300.0
2014-02-14 12:50:00,53.67,53.69,53.65,53.65,3400.0,34.5311,34.544,34.5183,34.5183,3400.0
2014-02-14 12:55:00,53.65,53.69,53.65,53.69,5100.0,34.5183,34.544,34.5183,34.544,5100.0
2014-02-14 13:00:00,53.66,53.7,53.63,53.67,3300.0,34.5247,34.5504,34.5054,34.5311,3300.0
2014-02-14 13:05:00,53.67,53.69,53.63,53.64,7900.0,34.5311,34.544,34.5054,34.5118,7900.0
2014-02-14 13:10:00,53.64,53.65,53.59,53.59,11900.0,34.5118,34.5183,34.4797,34.4797,11900.0
2014-02-14 13:15:00,53.59,53.6,53.57,53.57,13800.0,34.4797,34.4861,34.4668,34.4668,13800.0
2014-02-14 13:20:00,53.57,53.59,53.56,53.56,6400.0,34.4668,34.4797,34.4604,34.4604,6400.0
2014-02-14 13:25:00,53.56,53.57,53.54,53.55,3400.0,34.4604,34.4668,34.4475,34.4539,3400.0
2014-02-14 13:30:00,53.53,53.55,53.53,53.55,3900.0,34.4411,34.4539,34.4411,34.4539,3900.0
2014-02-14 13:35:00,53.53,53.55,53.52,53.55,4700.0,34.4411,34.4539,34.4346,34.4539,4700.0
2014-02-14 13:40:00,53.55,53.55,53.52,53.53,6300.0,34.4539,34.4539,34.4346,34.4411,6300.0
2014-02-14 13:45:00,53.53,53.54,53.53,53.54,2500.0,34.4411,34.4475,34.4411,34.4475,2500.0
2014-02-14 13:50:00,53.55,53.55,53.54,53.55,1800.0,34.4539,34.4539,34.4475,34.4539,1800.0
2014-02-14 13:55:00,53.56,53.56,53.53,53.55,5300.0,34.4604,34.4604,34.4411,34.4539,5300.0
2014-02-14 14:00:00,53.55,53.56,53.53,53.53,6200.0,34.4539,34.4604,34.4411,34.4411,6200.0
2014-02-14 14:05:00,53.53,53.53,53.5,53.5,3700.0,34.4411,34.4411,34.4218,34.4218,3700.0
2014-02-14 14:10:00,53.52,53.54,53.5,53.54,2800.0,34.4346,34.4475,34.4218,34.4475,2800.0
2014-02-14 14:15:00,53.54,53.6,53.53,53.6,4400.0,34.4475,34.4861,34.4411,34.4861,4400.0
2014-02-14 14:20:00,53.59,53.66,53.59,53.62,2500.0,34.4797,34.5247,34.4797,34.499,2500.0
2014-02-14 14:25:00,53.65,53.65,53.54,53.54,11600.0,34.5183,34.5183,34.4475,34.4475,11600.0
2014-02-14 14:30:00,53.56,53.56,53.53,53.53,2200.0,34.4604,34.4604,34.4411,34.4411,2200.0
2014-02-14 14:35:00,53.54,53.55,53.5,53.51,7600.0,34.4475,34.4539,34.4218,34.4282,7600.0
2014-02-14 14:40:00,53.51,53.52,53.42,53.42,10200.0,34.4282,34.4346,34.3703,34.3703,10200.0
2014-02-14 14:45:00,53.44,53.44,53.41,53.42,5500.0,34.3832,34.3832,34.3639,34.3703,5500.0
2014-02-14 14:50:00,53.44,53.45,53.4,53.43,10300.0,34.3832,34.3896,34.3574,34.3767,10300.0
2014-02-14 14:55:00,53.42,53.45,53.4,53.4,7900.0,34.3703,34.3896,34.3574,34.3574,7900.0
2014-02-14 15:00:00,53.41,53.41,53.33,53.34,14100.0,34.3639,34.3639,34.3124,34.3188,14100.0
2014-02-14 15:05:00,53.34,53.34,53.25,53.25,5400.0,34.3188,34.3188,34.2609,34.2609,5400.0
2014-02-14 15:10:00,53.27,53.27,53.18,53.18,5200.0,34.2738,34.2738,34.2159,34.2159,5200.0
2014-02-14 15:15:00,53.18,53.2,53.12,53.12,6800.0,34.2159,34.2287,34.1773,34.1773,6800.0
2014-02-14 15:20:00,53.15,53.17,53.13,53.13,5700.0,34.1966,34.2094,34.1837,34.1837,5700.0
2014-02-14 15:25:00,53.13,53.16,53.12,53.13,6700.0,34.1837,34.203,34.1773,34.1837,6700.0
2014-02-14 15:30:00,53.14,53.24,53.14,53.23,9200.0,34.1901,34.2545,34.1901,34.248,9200.0
2014-02-14 15:35:00,53.24,53.39,53.24,53.39,14600.0,34.2545,34.351,34.2545,34.351,14600.0
2014-02-14 15:40:00,53.4,53.46,53.4,53.43,15200.0,34.3574,34.396,34.3574,34.3767,15200.0
2014-02-14 15:45:00,53.42,53.43,53.22,53.22,34400.0,34.3703,34.3767,34.2416,34.2416,34400.0
2014-02-14 15:50:00,53.22,53.31,53.22,53.29,19400.0,34.2416,34.2995,34.2416,34.2866,19400.0
2014-02-14 15:55:00,53.29,53.4,53.29,53.4,45400.0,34.2866,34.3574,34.2866,34.3574,45400.0
2014-02-18 09:30:00,53.6,53.74,53.51,53.62,28300.0,34.4861,34.5762,34.4282,34.499,28300.0
2014-02-18 09:35:00,53.58,53.62,53.42,53.61,18500.0,34.4732,34.499,34.3703,34.4925,18500.0
2014-02-18 09:40:00,53.6,53.61,53.44,53.6,16900.0,34.4861,34.4925,34.3832,34.4861,16900.0
2014-02-18 09:45:00,53.6,53.68,53.54,53.63,35100.0,34.4861,34.5376,34.4475,34.5054,35100.0
2014-02-18 09:50:00,53.65,53.65,53.45,53.46,10800.0,34.5183,34.5183,34.3896,34.396,10800.0
2014-02-18 09:55:00,53.46,53.62,53.45,53.58,10600.0,34.396,34.499,34.3896,34.4732,10600.0
2014-02-18 10:00:00,53.55,53.67,53.52,53.65,39200.0,34.4539,34.5311,34.4346,34.5183,39200.0
2014-02-18 10:05:00,53.6,53.64,53.54,53.6,8000.0,34.4861,34.5118,34.4475,34.4861,8000.0
2014-02-18 10:10:00,53.62,53.62,53.49,53.51,14300.0,34.499,34.499,34.4153,34.4282,14300.0
2014-02-18 10:15:00,53.52,53.52,53.4,53.41,12900.0,34.4346,34.4346,34.3574,34.3639,12900.0
2014-02-18 10:20:00,53.4,53.41,53.28,53.32,8700.0,34.3574,34.3639,34.2802,34.3059,8700.0
2014-02-18 10:25:00,53.33,53.47,53.33,53.47,10600.0,34.3124,34.4025,34.3124,34.4025,10600.0
2014-02-18 10:30:00,53.47,53.51,53.41,53.41,21700.0,34.4025,34.4282,34.3639,34.3639,21700.0
2014-02-18 10:35:00,53.42,53.46,53.41,53.42,8500.0,34.3703,34.396,34.3639,34.3703,8500.0
2014-02-18 10:40:00,53.42,53.54,53.42,53.51,8400.0,34.3703,34.4475,34.3703,34.4282,8400.0
2014-02-18 10:45:00,53.5,53.52,53.45,53.48,12500.0,34.4218,34.4346,34.3896,34.4089,12500.0
2014-02-18 10:50:00,53.48,53.48,53.35,53.46,13000.0,34.4089,34.4089,34.3253,34.396,13000.0
2014-02-18 10:55:00,53.44,53.48,53.44,53.48,2400.0,34.3832,34.4089,34.3832,34.4089,2400.0
2014-02-18 11:00:00,53.48,53.48,53.46,53.46,4500.0,34.4089,34.4089,34.396,34.396,4500.0
2014-02-18 11:05:00,53.48,53.48,53.42,53.45,9600.0,34.4089,34.4089,34.3703,34.3896,9600.0
2014-02-18 11:10:00,53.47,53.53,53.44,53.53,9600.0,34.4025,34.4411,34.3832,34.4411,9600.0
2014-02-18 11:15:00,53.53,53.58,53.52,53.58,9200.0,34.4411,34.4732,34.4346,34.4732,9200.0
2014-02-18 11:20:00,53.57,53.57,53.45,53.45,10000.0,34.4668,34.4668,34.3896,34.3896,10000.0
2014-02-18 11:25:00,53.45,53.46,53.39,53.46,20100.0,34.3896,34.396,34.351,34.396,20100.0
2014-02-18 11:30:00,53.44,53.59,53.42,53.56,38700.0,34.3832,34.4797,34.3703,34.4604,38700.0
2014-02-18 11:35:00,53.58,53.59,53.54,53.59,7300.0,34.4732,34.4797,34.4475,34.4797,7300.0
2014-02-18 11:40:00,53.59,53.59,53.51,53.54,10600.0,34.4797,34.4797,34.4282,34.4475,10600.0
2014-02-18 11:45:00,53.58,53.65,53.57,53.57,4700.0,34.4732,34.5183,34.4668,34.4668,4700.0
2014-02-18 11:50:00,53.55,53.56,53.54,53.54,1000.0,34.4539,34.4604,34.4475,34.4475,1000.0
2014-02-18 11:55:00,53.57,53.59,53.5,53.53,6300.0,34.4668,34.4797,34.4218,34.4411,6300.0
2014-02-18 12:00:00,53.51,53.54,53.51,53.53,4400.0,34.4282,34.4475,34.4282,34.4411,4400.0
2014-02-18 12:05:00,53.51,53.51,53.44,53.44,16100.0,34.4282,34.4282,34.3832,34.3832,16100.0
2014-02-18 12:10:00,53.46,53.5,53.45,53.46,3400.0,34.396,34.4218,34.3896,34.396,3400.0
2014-02-18 12:15:00,53.46,53.5,53.37,53.49,29600.0,34.396,34.4218,34.3381,34.4153,29600.0
2014-02-18 12:20:00,53.53,53.59,53.52,53.59,3200.0,34.4411,34.4797,34.4346,34.4797,3200.0
2014-02-18 12:25:00,53.59,53.65,53.59,53.6,5200.0,34.4797,34.5183,34.4797,34.4861,5200.0
2014-02-18 12:30:00,53.6,53.68,53.58,53.64,34500.0,34.4861,34.5376,34.4732,34.5118,34500.0
2014-02-18 12:35:00,53.68,53.72,53.64,53.66,25400.0,34.5376,34.5633,34.5118,34.5247,25400.0
2014-02-18 12:40:00,53.66,53.74,53.66,53.74,2900.0,34.5247,34.5762,34.5247,34.5762,2900.0
2014-02-18 12:45:00,53.75,53.78,53.71,53.75,21000.0,34.5826,34.6019,34.5569,34.5826,21000.0
2014-02-18 12:50:00,53.76,53.76,53.73,53.74,5000.0,34.589,34.589,34.5697,34.5762,5000.0
2014-02-18 12:55:00,53.74,53.78,53.69,53.72,7100.0,34.5762,34.6019,34.544,34.5633,7100.0
2014-02-18 13:00:00,53.72,53.74,53.72,53.74,1800.0,34.5633,34.5762,34.5633,34.5762,1800.0
2014-02-18 13:05:00,53.72,53.72,53.66,53.66,3000.0,34.5633,34.5633,34.5247,34.5247,3000.0
2014-02-18 13:10:00,53.66,53.72,53.64,53.67,5700.0,34.5247,34.5633,34.5118,34.5311,5700.0
2014-02-18 13:15:00,53.67,53.68,53.66,53.66,4600.0,34.5311,34.5376,34.5247,34.5247,4600.0
2014-02-18 13:20:00,53.66,53.66,53.63,53.65,5700.0,34.5247,34.5247,34.5054,34.5183,5700.0
2014-02-18 13:25:00,53.62,53.62,53.58,53.59,6400.0,34.499,34.499,34.4732,34.4797,6400.0
2014-02-18 13:30:00,53.6,53.61,53.59,53.61,5100.0,34.4861,34.4925,34.4797,34.4925,5100.0
2014-02-18 13:35:00,53.61,53.61,53.59,53.6,4000.0,34.4925,34.4925,34.4797,34.4861,4000.0
2014-02-18 13:40:00,53.61,53.61,53.58,53.58,4400.0,34.4925,34.4925,34.4732,34.4732,4400.0
2014-02-18 13:45:00,53.57,53.61,53.55,53.6,9200.0,34.4668,34.4925,34.4539,34.4861,9200.0
2014-02-18 13:50:00,53.59,53.61,53.57,53.57,9700.0,34.4797,34.4925,34.4668,34.4668,9700.0
2014-02-18 13:55:00,53.57,53.58,53.52,53.52,9200.0,34.4668,34.4732,34.4346,34.4346,9200.0
2014-02-18 14:00:00,53.51,53.55,53.49,53.55,10200.0,34.4282,34.4539,34.4153,34.4539,10200.0
2014-02-18 14:05:00,53.53,53.55,53.5,53.55,7300.0,34.4411,34.4539,34.4218,34.4539,7300.0
2014-02-18 14:10:00,53.55,53.56,53.52,53.54,6300.0,34.4539,34.4604,34.4346,34.4475,6300.0
2014-02-18 14:15:00,53.53,53.54,53.52,53.52,6100.0,34.4411,34.4475,34.4346,34.4346,6100.0
2014-02-18 14:20:00,53.51,53.51,53.49,53.5,5200.0,34.4282,34.4282,34.4153,34.4218,5200.0
2014-02-18 14:25:00,53.49,53.54,53.48,53.5,12900.0,34.4153,34.4475,34.4089,34.4218,12900.0
2014-02-18 14:30:00,53.53,53.54,53.52,53.54,12600.0,34.4411,34.4475,34.4346,34.4475,12600.0
2014-02-18 14:35:00,53.54,53.54,53.51,53.52,3000.0,34.4475,34.4475,34.4282,34.4346,3000.0
2014-02-18 14:40:00,53.52,53.54,53.51,53.51,2900.0,34.4346,34.4475,34.4282,34.4282,2900.0
2014-02-18 14:45:00,53.52,53.53,53.51,53.52,3500.0,34.4346,34.4411,34.4282,34.4346,3500.0
2014-02-18 14:50:00,53.51,53.52,53.47,53.47,12500.0,34.4282,34.4346,34.4025,34.4025,12500.0
2014-02-18 14:55:00,53.47,53.48,53.45,53.48,4300.0,34.4025,34.4089,34.3896,34.4089,4300.0
2014-02-18 15:00:00,53.48,53.5,53.46,53.47,9800.0,34.4089,34.4218,34.396,34.4025,9800.0
2014-02-18 15:05:00,53.49,53.5,53.46,53.46,22200.0,34.4153,34.4218,34.396,34.396,22200.0
2014-02-18 15:10:00,53.46,53.49,53.46,53.47,8900.0,34.396,34.4153,34.396,34.4025,8900.0
2014-02-18 15:15:00,53.48,53.51,53.48,53.49,9800.0,34.4089,34.4282,34.4089,34.4153,9800.0
2014-02-18 15:20:00,53.48,53.51,53.47,53.48,15200.0,34.4089,34.4282,34.4025,34.4089,15200.0
2014-02-18 15:25:00,53.48,53.5,53.47,53.48,12600.0,34.4089,34.4218,34.4025,34.4089,12600.0
2014-02-18 15:30:00,53.48,53.51,53.48,53.49,15800.0,34.4089,34.4282,34.4089,34.4153,15800.0
2014-02-18 15:35:00,53.49,53.5,53.48,53.5,15100.0,34.4153,34.4218,34.4089,34.4218,15100.0
2014-02-18 15:40:00,53.5,53.5,53.49,53.5,30400.0,34.4218,34.4218,34.4153,34.4218,30400.0
2014-02-18 15:45:00,53.5,53.51,53.49,53.51,34200.0,34.4218,34.4282,34.4153,34.4282,34200.0
2014-02-18 15:50:00,53.51,53.54,53.5,53.51,33000.0,34.4282,34.4475,34.4218,34.4282,33000.0
2014-02-18 15:55:00,53.52,53.53,53.48,53.49,93400.0,34.4346,34.4411,34.4089,34.4153,93400.0
2014-02-19 09:30:00,53.44,53.54,53.43,53.52,21600.0,34.3832,34.4475,34.3767,34.4346,21600.0
2014-02-19 09:35:00,53.53,53.54,53.45,53.52,20600.0,34.4411,34.4475,34.3896,34.4346,20600.0
2014-02-19 09:40:00,53.51,53.53,53.41,53.45,21900.0,34.4282,34.4411,34.3639,34.3896,21900.0
2014-02-19 09:45:00,53.43,53.53,53.42,53.51,8100.0,34.3767,34.4411,34.3703,34.4282,8100.0
2014-02-19 09:50:00,53.48,53.52,53.41,53.46,6900.0,34.4089,34.4346,34.3639,34.396,6900.0
2014-02-19 09:55:00,53.49,53.49,53.41,53.41,3400.0,34.4153,34.4153,34.3639,34.3639,3400.0
2014-02-19 10:00:00,53.47,53.49,53.43,53.49,5100.0,34.4025,34.4153,34.3767,34.4153,5100.0
2014-02-19 10:05:00,53.5,53.51,53.47,53.5,11600.0,34.4218,34.4282,34.4025,34.4218,11600.0
2014-02-19 10:10:00,53.51,53.51,53.46,53.49,13700.0,34.4282,34.4282,34.396,34.4153,13700.0
2014-02-19 10:15:00,53.5,53.51,53.48,53.51,10300.0,34.4218,34.4282,34.4089,34.4282,10300.0
2014-02-19 10:20:00,53.5,53.53,53.49,53.5,40000.0,34.4218,34.4411,34.4153,34.4218,40000.0
2014-02-19 10:25:00,53.51,53.53,53.49,53.52,6700.0,34.4282,34.4411,34.4153,34.4346,6700.0
2014-02-19 10:30:00,53.52,53.53,53.52,53.53,7300.0,34.4346,34.4411,34.4346,34.4411,7300.0
2014-02-19 10:35:00,53.53,53.53,53.5,53.53,3800.0,34.4411,34.4411,34.4218,34.4411,3800.0
2014-02-19 10:40:00,53.53,53.55,53.51,53.53,13500.0,34.4411,34.4539,34.4282,34.4411,13500.0
2014-02-19 10:45:00,53.53,53.53,53.5,53.51,7700.0,34.4411,34.4411,34.4218,34.4282,7700.0
2014-02-19 10:50:00,53.5,53.53,53.5,53.51,5200.0,34.4218,34.4411,34.4218,34.4282,5200.0
2014-02-19 10:55:00,53.53,53.53,53.49,53.53,13400.0,34.4411,34.4411,34.4153,34.4411,13400.0
2014-02-19 11:00:00,53.51,53.53,53.5,53.52,14200.0,34.4282,34.4411,34.4218,34.4346,14200.0
2014-02-19 11:05:00,53.51,53.52,53.49,53.51,12500.0,34.4282,34.4346,34.4153,34.4282,12500.0
2014-02-19 11:10:00,53.51,53.53,53.49,53.52,6700.0,34.4282,34.4411,34.4153,34.4346,6700.0
2014-02-19 11:15:00,53.53,53.53,53.5,53.5,13500.0,34.4411,34.4411,34.4218,34.4218,13500.0
2014-02-19 11:20:00,53.51,53.52,53.5,53.51,7900.0,34.4282,34.4346,34.4218,34.4282,7900.0
2014-02-19 11:25:00,53.52,53.52,53.5,53.51,4400.0,34.4346,34.4346,34.4218,34.4282,4400.0
2014-02-19 11:30:00,53.51,53.53,53.5,53.52,5800.0,34.4282,34.4411,34.4218,34.4346,5800.0
2014-02-19 11:35:00,53.5,53.52,53.48,53.52,10500.0,34.4218,34.4346,34.4089,34.4346,10500.0
2014-02-19 11:40:00,53.52,53.55,53.52,53.54,27500.0,34.4346,34.4539,34.4346,34.4475,27500.0
2014-02-19 11:45:00,53.54,53.54,53.51,53.52,6600.0,34.4475,34.4475,34.4282,34.4346,6600.0
2014-02-19 11:50:00,53.52,53.56,53.5,53.5,37300.0,34.4346,34.4604,34.4218,34.4218,37300.0
2014-02-19 11:55:00,53.5,53.54,53.42,53.43,10600.0,34.4218,34.4475,34.3703,34.3767,10600.0
2014-02-19 12:00:00,53.44,53.46,53.28,53.3,41100.0,34.3832,34.396,34.2802,34.2931,41100.0
2014-02-19 12:05:00,53.3,53.32,53.19,53.19,28400.0,34.2931,34.3059,34.2223,34.2223,28400.0
2014-02-19 12:10:00,53.19,53.2,53.14,53.19,8600.0,34.2223,34.2287,34.1901,34.2223,8600.0
2014-02-19 12:15:00,53.2,53.22,53.11,53.13,7500.0,34.2287,34.2416,34.1708,34.1837,7500.0
2014-02-19 12:20:00,53.11,53.13,53.01,53.11,7100.0,34.1708,34.1837,34.1065,34.1708,7100.0
2014-02-19 12:25:00,53.11,53.16,53.07,53.08,7300.0,34.1708,34.203,34.1451,34.1515,7300.0
2014-02-19 12:30:00,53.09,53.09,53.01,53.06,11500.0,34.158,34.158,34.1065,34.1387,11500.0
2014-02-19 12:35:00,53.04,53.08,53.0,53.05,7500.0,34.1258,34.1515,34.1001,34.1322,7500.0
2014-02-19 12:40:00,53.05,53.1,53.04,53.07,6200.0,34.1322,34.1644,34.1258,34.1451,6200.0
2014-02-19 12:45:00,53.06,53.1,53.01,53.02,8200.0,34.1387,34.1644,34.1065,34.1129,8200.0
2014-02-19 12:50:00,53.0,53.08,53.0,53.04,3300.0,34.1001,34.1515,34.1001,34.1258,3300.0
2014-02-19 12:55:00,53.03,53.03,52.9,52.93,10600.0,34.1194,34.1194,34.0357,34.055,10600.0
2014-02-19 13:00:00,52.96,53.1,52.93,53.08,15500.0,34.0743,34.1644,34.055,34.1515,15500.0
2014-02-19 13:05:00,53.06,53.15,53.05,53.15,5300.0,34.1387,34.1966,34.1322,34.1966,5300.0
2014-02-19 13:10:00,53.15,53.29,53.14,53.28,4900.0,34.1966,34.2866,34.1901,34.2802,4900.0
2014-02-19 13:15:00,53.28,53.28,53.22,53.22,6500.0,34.2802,34.2802,34.2416,34.2416,6500.0
2014-02-19 13:20:00,53.22,53.35,53.22,53.35,4500.0,34.2416,34.3253,34.2416,34.3253,4500.0
2014-02-19 13:25:00,53.33,53.34,53.24,53.24,9800.0,34.3124,34.3188,34.2545,34.2545,9800.0
2014-02-19 13:30:00,53.24,53.25,53.18,53.21,11100.0,34.2545,34.2609,34.2159,34.2352,11100.0
2014-02-19 13:35:00,53.25,53.25,53.16,53.2,4400.0,34.2609,34.2609,34.203,34.2287,4400.0
2014-02-19 13:40:00,53.19,53.22,53.16,53.21,3100.0,34.2223,34.2416,34.203,34.2352,3100.0
2014-02-19 13:45:00,53.22,53.25,53.19,53.24,2600.0,34.2416,34.2609,34.2223,34.2545,2600.0
2014-02-19 13:50:00,53.24,53.24,53.18,53.2,11700.0,34.2545,34.2545,34.2159,34.2287,11700.0
2014-02-19 13:55:00,53.2,53.23,53.14,53.16,8500.0,34.2287,34.248,34.1901,34.203,8500.0
2014-02-19 14:00:00,53.14,53.18,53.14,53.15,7100.0,34.1901,34.2159,34.1901,34.1966,7100.0
2014-02-19 14:05:00,53.13,53.2,53.1,53.19,3600.0,34.1837,34.2287,34.1644,34.2223,3600.0
2014-02-19 14:10:00,53.19,53.22,53.14,53.18,5500.0,34.2223,34.2416,34.1901,34.2159,5500.0
2014-02-19 14:15:00,53.14,53.21,53.13,53.21,3900.0,34.1901,34.2352,34.1837,34.2352,3900.0
2014-02-19 14:20:00,53.22,53.24,53.18,53.22,7500.0,34.2416,34.2545,34.2159,34.2416,7500.0
2014-02-19 14:25:00,53.2,53.25,53.2,53.24,5400.0,34.2287,34.2609,34.2287,34.2545,5400.0
2014-02-19 14:30:00,53.24,53.24,53.21,53.22,2800.0,34.2545,34.2545,34.2352,34.2416,2800.0
2014-02-19 14:35:00,53.22,53.25,53.21,53.25,9400.0,34.2416,34.2609,34.2352,34.2609,9400.0
2014-02-19 14:40:00,53.24,53.24,53.2,53.22,6100.0,34.2545,34.2545,34.2287,34.2416,6100.0
2014-02-19 14:45:00,53.22,53.24,53.19,53.23,5500.0,34.2416,34.2545,34.2223,34.248,5500.0
2014-02-19 14:50:00,53.23,53.25,53.23,53.25,5900.0,34.248,34.2609,34.248,34.2609,5900.0
2014-02-19 14:55:00,53.25,53.26,53.21,53.25,10900.0,34.2609,34.2673,34.2352,34.2609,10900.0
2014-02-19 15:00:00,53.24,53.25,53.23,53.24,5800.0,34.2545,34.2609,34.248,34.2545,5800.0
2014-02-19 15:05:00,53.24,53.28,53.19,53.19,49000.0,34.2545,34.2802,34.2223,34.2223,49000.0
2014-02-19 15:10:00,53.19,53.19,53.03,53.04,15200.0,34.2223,34.2223,34.1194,34.1258,15200.0
2014-02-19 15:15:00,53.04,53.04,52.96,52.96,11200.0,34.1258,34.1258,34.0743,34.0743,11200.0
2014-02-19 15:20:00,52.96,52.97,52.88,52.94,14600.0,34.0743,34.0808,34.0229,34.0615,14600.0
2014-02-19 15:25:00,52.93,52.93,52.8,52.81,16700.0,34.055,34.055,33.9714,33.9778,16700.0
2014-02-19 15:30:00,52.81,52.81,52.71,52.73,24400.0,33.9778,33.9778,33.9135,33.9263,24400.0
2014-02-19 15:35:00,52.73,52.75,52.43,52.64,104800.0,33.9263,33.9392,33.7333,33.8684,104800.0
2014-02-19 15:40:00,52.62,52.63,52.5,52.5,105600.0,33.8556,33.862,33.7784,33.7784,105600.0
2014-02-19 15:45:00,52.51,52.55,52.5,52.53,57900.0,33.7848,33.8105,33.7784,33.7977,57900.0
2014-02-19 15:50:00,52.52,52.54,52.43,52.46,86100.0,33.7912,33.8041,33.7333,33.7526,86100.0
2014-02-19 15:55:00,52.46,52.63,52.41,52.63,122300.0,33.7526,33.862,33.7205,33.862,122300.0
2014-02-20 09:30:00,52.62,53.04,52.55,52.94,20900.0,33.8556,34.1258,33.8105,34.0615,20900.0
2014-02-20 09:35:00,52.91,52.92,52.71,52.71,21100.0,34.0422,34.0486,33.9135,33.9135,21100.0
2014-02-20 09:40:00,52.74,52.84,52.68,52.74,16800.0,33.9328,33.9971,33.8942,33.9328,16800.0
2014-02-20 09:45:00,52.73,52.78,52.64,52.77,8300.0,33.9263,33.9585,33.8684,33.9521,8300.0
2014-02-20 09:50:00,52.78,52.78,52.66,52.69,14100.0,33.9585,33.9585,33.8813,33.9006,14100.0
2014-02-20 09:55:00,52.67,52.73,52.6,52.65,5700.0,33.8877,33.9263,33.8427,33.8749,5700.0
2014-02-20 10:00:00,52.65,52.75,52.6,52.72,11500.0,33.8749,33.9392,33.8427,33.9199,11500.0
2014-02-20 10:05:00,52.71,52.72,52.6,52.61,15500.0,33.9135,33.9199,33.8427,33.8491,15500.0
2014-02-20 10:10:00,52.62,52.63,52.54,52.58,24900.0,33.8556,33.862,33.8041,33.8298,24900.0
2014-02-20 10:15:00,52.62,52.63,52.5,52.57,20100.0,33.8556,33.862,33.7784,33.8234,20100.0
2014-02-20 10:20:00,52.59,52.64,52.56,52.57,18200.0,33.8363,33.8684,33.817,33.8234,18200.0
2014-02-20 10:25:00,52.57,52.57,52.45,52.46,18800.0,33.8234,33.8234,33.7462,33.7526,18800.0
2014-02-20 10:30:00,52.47,52.47,52.39,52.44,15200.0,33.7591,33.7591,33.7076,33.7398,15200.0
2014-02-20 10:35:00,52.43,52.45,52.39,52.42,16000.0,33.7333,33.7462,33.7076,33.7269,16000.0
2014-02-20 10:40:00,52.42,52.45,52.39,52.39,10600.0,33.7269,33.7462,33.7076,33.7076,10600.0
2014-02-20 10:45:00,52.4,52.46,52.39,52.39,6100.0,33.714,33.7526,33.7076,33.7076,6100.0
2014-02-20 10:50:00,52.39,52.41,52.36,52.4,6900.0,33.7076,33.7205,33.6883,33.714,6900.0
2014-02-20 10:55:00,52.42,52.53,52.42,52.5,7300.0,33.7269,33.7977,33.7269,33.7784,7300.0
2014-02-20 11:00:00,52.5,52.51,52.45,52.47,7100.0,33.7784,33.7848,33.7462,33.7591,7100.0
2014-02-20 11:05:00,52.45,52.47,52.41,52.42,4300.0,33.7462,33.7591,33.7205,33.7269,4300.0
2014-02-20 11:10:00,52.43,52.44,52.38,52.4,8400.0,33.7333,33.7398,33.7012,33.714,8400.0
2014-02-20 11:15:00,52.39,52.43,52.38,52.42,9800.0,33.7076,33.7333,33.7012,33.7269,9800.0
2014-02-20 11:20:00,52.42,52.43,52.39,52.39,5700.0,33.7269,33.7333,33.7076,33.7076,5700.0
2014-02-20 11:25:00,52.39,52.39,52.26,52.3,30900.0,33.7076,33.7076,33.6239,33.6497,30900.0
2014-02-20 11:30:00,52.31,52.47,52.3,52.45,127300.0,33.6561,33.7591,33.6497,33.7462,127300.0
2014-02-20 11:35:00,52.44,52.52,52.43,52.45,14200.0,33.7398,33.7912,33.7333,33.7462,14200.0
2014-02-20 11:40:00,52.45,52.61,52.43,52.57,8200.0,33.7462,33.8491,33.7333,33.8234,8200.0
2014-02-20 11:45:00,52.58,52.59,52.5,52.51,10500.0,33.8298,33.8363,33.7784,33.7848,10500.0
2014-02-20 11:50:00,52.5,52.65,52.5,52.6,7500.0,33.7784,33.8749,33.7784,33.8427,7500.0
2014-02-20 11:55:00,52.62,52.66,52.55,52.55,6200.0,33.8556,33.8813,33.8105,33.8105,6200.0
2014-02-20 12:00:00,52.54,52.54,52.45,52.46,9600.0,33.8041,33.8041,33.7462,33.7526,9600.0
2014-02-20 12:05:00,52.46,52.5,52.39,52.39,7300.0,33.7526,33.7784,33.7076,33.7076,7300.0
2014-02-20 12:10:00,52.39,52.42,52.36,52.4,11600.0,33.7076,33.7269,33.6883,33.714,11600.0
2014-02-20 12:15:00,52.39,52.46,52.35,52.37,11700.0,33.7076,33.7526,33.6819,33.6947,11700.0
2014-02-20 12:20:00,52.39,52.43,52.32,52.35,11500.0,33.7076,33.7333,33.6626,33.6819,11500.0
2014-02-20 12:25:00,52.33,52.41,52.33,52.36,11400.0,33.669,33.7205,33.669,33.6883,11400.0
2014-02-20 12:30:00,52.35,52.39,52.26,52.27,14700.0,33.6819,33.7076,33.6239,33.6304,14700.0
2014-02-20 12:35:00,52.25,52.26,52.12,52.14,13400.0,33.6175,33.6239,33.5339,33.5467,13400.0
2014-02-20 12:40:00,52.2,52.26,52.16,52.16,8900.0,33.5853,33.6239,33.5596,33.5596,8900.0
2014-02-20 12:45:00,52.16,52.16,52.02,52.02,14900.0,33.5596,33.5596,33.4695,33.4695,14900.0
2014-02-20 12:50:00,52.02,52.04,52.0,52.01,12300.0,33.4695,33.4824,33.4567,33.4631,12300.0
2014-02-20 12:55:00,52.01,52.01,51.94,51.94,7000.0,33.4631,33.4631,33.4181,33.4181,7000.0
2014-02-20 13:00:00,51.94,51.96,51.79,51.84,26500.0,33.4181,33.4309,33.3216,33.3537,26500.0
2014-02-20 13:05:00,51.83,51.97,51.79,51.97,9400.0,33.3473,33.4374,33.3216,33.4374,9400.0
2014-02-20 13:10:00,51.98,52.07,51.92,52.07,10300.0,33.4438,33.5017,33.4052,33.5017,10300.0
2014-02-20 13:15:00,52.07,52.08,52.03,52.05,7800.0,33.5017,33.5081,33.476,33.4888,7800.0
2014-02-20 13:20:00,52.04,52.04,51.97,51.97,12600.0,33.4824,33.4824,33.4374,33.4374,12600.0
2014-02-20 13:25:00,51.98,52.1,51.96,52.1,11000.0,33.4438,33.521,33.4309,33.521,11000.0
2014-02-20 13:30:00,52.1,52.16,52.07,52.07,11800.0,33.521,33.5596,33.5017,33.5017,11800.0
2014-02-20 13:35:00,52.08,52.18,52.05,52.18,11700.0,33.5081,33.5725,33.4888,33.5725,11700.0
2014-02-20 13:40:00,52.17,52.19,52.06,52.13,8300.0,33.566,33.5789,33.4953,33.5403,8300.0
2014-02-20 13:45:00,52.11,52.13,52.04,52.05,10200.0,33.5274,33.5403,33.4824,33.4888,10200.0
2014-02-20 13:50:00,52.02,52.06,51.96,51.97,19000.0,33.4695,33.4953,33.4309,33.4374,19000.0
2014-02-20 13:55:00,51.99,51.99,51.95,51.96,6700.0,33.4502,33.4502,33.4245,33.4309,6700.0
2014-02-20 14:00:00,51.95,51.99,51.94,51.94,15900.0,33.4245,33.4502,33.4181,33.4181,15900.0
2014-02-20 14:05:00,51.93,52.0,51.93,51.98,18300.0,33.4116,33.4567,33.4116,33.4438,18300.0
2014-02-20 14:10:00,51.98,52.01,51.95,51.99,14900.0,33.4438,33.4631,33.4245,33.4502,14900.0
2014-02-20 14:15:00,52.0,52.07,51.98,52.06,11200.0,33.4567,33.5017,33.4438,33.4953,11200.0
2014-02-20 14:20:00,52.06,52.07,52.03,52.05,9000.0,33.4953,33.5017,33.476,33.4888,9000.0
2014-02-20 14:25:00,52.05,52.06,51.98,52.02,10700.0,33.4888,33.4953,33.4438,33.4695,10700.0
2014-02-20 14:30:00,52.04,52.06,52.01,52.02,8800.0,33.4824,33.4953,33.4631,33.4695,8800.0
2014-02-20 14:35:00,52.04,52.14,52.02,52.13,13800.0,33.4824,33.5467,33.4695,33.5403,13800.0
2014-02-20 14:40:00,52.14,52.18,52.13,52.13,18000.0,33.5467,33.5725,33.5403,33.5403,18000.0
2014-02-20 14:45:00,52.13,52.18,52.13,52.14,15500.0,33.5403,33.5725,33.5403,33.5467,15500.0
2014-02-20 14:50:00,52.15,52.19,52.05,52.06,23400.0,33.5532,33.5789,33.4888,33.4953,23400.0
2014-02-20 14:55:00,52.08,52.23,52.05,52.22,19400.0,33.5081,33.6046,33.4888,33.5982,19400.0
2014-02-20 15:00:00,52.22,52.28,52.17,52.21,34500.0,33.5982,33.6368,33.566,33.5918,34500.0
2014-02-20 15:05:00,52.22,52.23,52.18,52.19,26500.0,33.5982,33.6046,33.5725,33.5789,26500.0
2014-02-20 15:10:00,52.2,52.3,52.18,52.23,24000.0,33.5853,33.6497,33.5725,33.6046,24000.0
2014-02-20 15:15:00,52.23,52.26,52.2,52.23,20100.0,33.6046,33.6239,33.5853,33.6046,20100.0
2014-02-20 15:20:00,52.22,52.28,52.2,52.21,15500.0,33.5982,33.6368,33.5853,33.5918,15500.0
2014-02-20 15:25:00,52.21,52.22,52.07,52.07,16600.0,33.5918,33.5982,33.5017,33.5017,16600.0
2014-02-20 15:30:00,52.07,52.15,52.06,52.08,28900.0,33.5017,33.5532,33.4953,33.5081,28900.0
2014-02-20 15:35:00,52.08,52.17,52.06,52.16,24800.0,33.5081,33.566,33.4953,33.5596,24800.0
2014-02-20 15:40:00,52.16,52.2,52.13,52.13,56500.0,33.5596,33.5853,33.5403,33.5403,56500.0
2014-02-20 15:45:00,52.13,52.19,52.13,52.16,39000.0,33.5403,33.5789,33.5403,33.5596,39000.0
2014-02-20 15:50:00,52.16,52.18,52.08,52.08,76800.0,33.5596,33.5725,33.5081,33.5081,76800.0
2014-02-20 15:55:00,52.08,52.11,52.0,52.06,167100.0,33.5081,33.5274,33.4567,33.4953,167100.0
2014-02-21 09:30:00,52.18,52.52,52.18,52.33,15200.0,33.5725,33.7912,33.5725,33.669,15200.0
2014-02-21 09:35:00,52.33,52.37,52.17,52.31,12100.0,33.669,33.6947,33.566,33.6561,12100.0
2014-02-21 09:40:00,52.37,52.49,52.3,52.49,7700.0,33.6947,33.7719,33.6497,33.7719,7700.0
2014-02-21 09:45:00,52.52,52.65,52.38,52.64,4500.0,33.7912,33.8749,33.7012,33.8684,4500.0
2014-02-21 09:50:00,52.69,52.73,52.62,52.69,10100.0,33.9006,33.9263,33.8556,33.9006,10100.0
2014-02-21 09:55:00,52.69,52.85,52.69,52.7,16600.0,33.9006,34.0036,33.9006,33.907,16600.0
2014-02-21 10:00:00,52.69,53.0,52.69,53.0,21500.0,33.9006,34.1001,33.9006,34.1001,21500.0
2014-02-21 10:05:00,52.97,52.99,52.88,52.98,12600.0,34.0808,34.0936,34.0229,34.0872,12600.0
2014-02-21 10:10:00,52.97,53.04,52.94,53.03,20500.0,34.0808,34.1258,34.0615,34.1194,20500.0
2014-02-21 10:15:00,53.05,53.12,53.01,53.12,12800.0,34.1322,34.1773,34.1065,34.1773,12800.0
2014-02-21 10:20:00,53.1,53.26,53.05,53.16,17700.0,34.1644,34.2673,34.1322,34.203,17700.0
2014-02-21 10:25:00,53.18,53.18,53.07,53.1,8200.0,34.2159,34.2159,34.1451,34.1644,8200.0
2014-02-21 10:30:00,53.08,53.19,53.08,53.11,27100.0,34.1515,34.2223,34.1515,34.1708,27100.0
2014-02-21 10:35:00,53.14,53.14,53.03,53.1,11300.0,34.1901,34.1901,34.1194,34.1644,11300.0
2014-02-21 10:40:00,53.1,53.16,53.07,53.09,24300.0,34.1644,34.203,34.1451,34.158,24300.0
2014-02-21 10:45:00,53.07,53.07,52.99,53.04,4300.0,34.1451,34.1451,34.0936,34.1258,4300.0
2014-02-21 10:50:00,52.99,53.04,52.98,53.01,7200.0,34.0936,34.1258,34.0872,34.1065,7200.0
2014-02-21 10:55:00,53.02,53.04,53.0,53.02,5600.0,34.1129,34.1258,34.1001,34.1129,5600.0
2014-02-21 11:00:00,53.03,53.1,53.01,53.1,6300.0,34.1194,34.1644,34.1065,34.1644,6300.0
2014-02-21 11:05:00,53.08,53.16,53.04,53.15,56800.0,34.1515,34.203,34.1258,34.1966,56800.0
2014-02-21 11:10:00,53.16,53.38,53.16,53.36,23100.0,34.203,34.3446,34.203,34.3317,23100.0
2014-02-21 11:15:00,53.36,53.39,53.23,53.27,14000.0,34.3317,34.351,34.248,34.2738,14000.0
2014-02-21 11:20:00,53.27,53.27,53.14,53.21,19200.0,34.2738,34.2738,34.1901,34.2352,19200.0
2014-02-21 11:25:00,53.19,53.24,53.14,53.24,7600.0,34.2223,34.2545,34.1901,34.2545,7600.0
2014-02-21 11:30:00,53.22,53.22,53.04,53.08,32600.0,34.2416,34.2416,34.1258,34.1515,32600.0
2014-02-21 11:35:00,53.05,53.18,53.04,53.15,19600.0,34.1322,34.2159,34.1258,34.1966,19600.0
2014-02-21 11:40:00,53.19,53.2,53.04,53.1,29400.0,34.2223,34.2287,34.1258,34.1644,29400.0
2014-02-21 11:45:00,53.1,53.13,53.05,53.12,9900.0,34.1644,34.1837,34.1322,34.1773,9900.0
2014-02-21 11:50:00,53.11,53.24,53.11,53.21,18600.0,34.1708,34.2545,34.1708,34.2352,18600.0
2014-02-21 11:55:00,53.2,53.24,53.2,53.23,8300.0,34.2287,34.2545,34.2287,34.248,8300.0
2014-02-21 12:00:00,53.23,53.23,53.18,53.18,10500.0,34.248,34.248,34.2159,34.2159,10500.0
2014-02-21 12:05:00,53.19,53.31,53.19,53.31,42000.0,34.2223,34.2995,34.2223,34.2995,42000.0
2014-02-21 12:10:00,53.31,53.33,53.27,53.3,5600.0,34.2995,34.3124,34.2738,34.2931,5600.0
2014-02-21 12:15:00,53.28,53.28,53.21,53.21,3900.0,34.2802,34.2802,34.2352,34.2352,3900.0
2014-02-21 12:20:00,53.21,53.32,53.21,53.29,9000.0,34.2352,34.3059,34.2352,34.2866,9000.0
2014-02-21 12:25:00,53.29,53.32,53.18,53.21,23000.0,34.2866,34.3059,34.2159,34.2352,23000.0
2014-02-21 12:30:00,53.21,53.27,53.21,53.23,5700.0,34.2352,34.2738,34.2352,34.248,5700.0
2014-02-21 12:35:00,53.23,53.31,53.23,53.29,10000.0,34.248,34.2995,34.248,34.2866,10000.0
2014-02-21 12:40:00,53.29,53.31,53.14,53.14,5700.0,34.2866,34.2995,34.1901,34.1901,5700.0
2014-02-21 12:45:00,53.14,53.15,53.06,53.09,8600.0,34.1901,34.1966,34.1387,34.158,8600.0
2014-02-21 12:50:00,53.09,53.11,53.08,53.08,5800.0,34.158,34.1708,34.1515,34.1515,5800.0
2014-02-21 12:55:00,53.08,53.14,53.08,53.13,6100.0,34.1515,34.1901,34.1515,34.1837,6100.0
2014-02-21 13:00:00,53.14,53.15,53.11,53.11,3500.0,34.1901,34.1966,34.1708,34.1708,3500.0
2014-02-21 13:05:00,53.11,53.14,53.11,53.14,4500.0,34.1708,34.1901,34.1708,34.1901,4500.0
2014-02-21 13:10:00,53.13,53.15,53.13,53.15,4800.0,34.1837,34.1966,34.1837,34.1966,4800.0
2014-02-21 13:15:00,53.15,53.27,53.15,53.27,8200.0,34.1966,34.2738,34.1966,34.2738,8200.0
2014-02-21 13:20:00,53.27,53.29,53.22,53.22,8000.0,34.2738,34.2866,34.2416,34.2416,8000.0
2014-02-21 13:25:00,53.22,53.23,53.22,53.23,6100.0,34.2416,34.248,34.2416,34.248,6100.0
2014-02-21 13:30:00,53.22,53.23,53.14,53.17,5600.0,34.2416,34.248,34.1901,34.2094,5600.0
2014-02-21 13:35:00,53.16,53.16,53.12,53.15,4700.0,34.203,34.203,34.1773,34.1966,4700.0
2014-02-21 13:40:00,53.14,53.18,53.12,53.17,6700.0,34.1901,34.2159,34.1773,34.2094,6700.0
2014-02-21 13:45:00,53.17,53.17,53.16,53.16,3200.0,34.2094,34.2094,34.203,34.203,3200.0
2014-02-21 13:50:00,53.17,53.18,53.15,53.18,7300.0,34.2094,34.2159,34.1966,34.2159,7300.0
2014-02-21 13:55:00,53.18,53.18,53.13,53.15,10000.0,34.2159,34.2159,34.1837,34.1966,10000.0
2014-02-21 14:00:00,53.15,53.27,53.15,53.27,14100.0,34.1966,34.2738,34.1966,34.2738,14100.0
2014-02-21 14:05:00,53.26,53.32,53.26,53.29,3100.0,34.2673,34.3059,34.2673,34.2866,3100.0
2014-02-21 14:10:00,53.29,53.33,53.28,53.3,10100.0,34.2866,34.3124,34.2802,34.2931,10100.0
2014-02-21 14:15:00,53.32,53.32,53.28,53.28,3600.0,34.3059,34.3059,34.2802,34.2802,3600.0
2014-02-21 14:20:00,53.28,53.29,53.25,53.27,9200.0,34.2802,34.2866,34.2609,34.2738,9200.0
2014-02-21 14:25:00,53.26,53.27,53.2,53.21,14000.0,34.2673,34.2738,34.2287,34.2352,14000.0
2014-02-21 14:30:00,53.21,53.21,53.16,53.18,10800.0,34.2352,34.2352,34.203,34.2159,10800.0
2014-02-21 14:35:00,53.15,53.19,53.15,53.17,8400.0,34.1966,34.2223,34.1966,34.2094,8400.0
2014-02-21 14:40:00,53.18,53.19,53.16,53.17,8600.0,34.2159,34.2223,34.203,34.2094,8600.0
2014-02-21 14:45:00,53.16,53.17,53.14,53.16,16100.0,34.203,34.2094,34.1901,34.203,16100.0
2014-02-21 14:50:00,53.14,53.2,53.13,53.2,20700.0,34.1901,34.2287,34.1837,34.2287,20700.0
2014-02-21 14:55:00,53.2,53.22,53.18,53.21,43600.0,34.2287,34.2416,34.2159,34.2352,43600.0
2014-02-21 15:00:00,53.2,53.27,53.2,53.25,26600.0,34.2287,34.2738,34.2287,34.2609,26600.0
2014-02-21 15:05:00,53.24,53.25,53.22,53.24,34300.0,34.2545,34.2609,34.2416,34.2545,34300.0
2014-02-21 15:10:00,53.24,53.24,53.2,53.2,25800.0,34.2545,34.2545,34.2287,34.2287,25800.0
2014-02-21 15:15:00,53.2,53.22,53.2,53.22,13800.0,34.2287,34.2416,34.2287,34.2416,13800.0
2014-02-21 15:20:00,53.22,53.23,53.21,53.22,10100.0,34.2416,34.248,34.2352,34.2416,10100.0
2014-02-21 15:25:00,53.22,53.29,53.22,53.27,20800.0,34.2416,34.2866,34.2416,34.2738,20800.0
2014-02-21 15:30:00,53.27,53.39,53.25,53.38,36100.0,34.2738,34.351,34.2609,34.3446,36100.0
2014-02-21 15:35:00,53.38,53.48,53.38,53.48,31100.0,34.3446,34.4089,34.3446,34.4089,31100.0
2014-02-21 15:40:00,53.48,53.55,53.47,53.51,28100.0,34.4089,34.4539,34.4025,34.4282,28100.0
2014-02-21 15:45:00,53.54,53.55,53.43,53.44,37200.0,34.4475,34.4539,34.3767,34.3832,37200.0
2014-02-21 15:50:00,53.44,53.46,53.34,53.46,66200.0,34.3832,34.396,34.3188,34.396,66200.0
2014-02-21 15:55:00,53.46,53.5,53.39,53.48,138600.0,34.396,34.4218,34.351,34.4089,138600.0
2014-02-24 09:30:00,53.44,53.8,53.32,53.55,26700.0,34.3832,34.6148,34.3059,34.4539,26700.0
2014-02-24 09:35:00,53.56,53.78,53.56,53.65,16500.0,34.4604,34.6019,34.4604,34.5183,16500.0
2014-02-24 09:40:00,53.6,53.67,53.55,53.64,75900.0,34.4861,34.5311,34.4539,34.5118,75900.0
2014-02-24 09:45:00,53.67,53.68,53.57,53.61,57200.0,34.5311,34.5376,34.4668,34.4925,57200.0
2014-02-24 09:50:00,53.69,53.86,53.68,53.72,13400.0,34.544,34.6534,34.5376,34.5633,13400.0
2014-02-24 09:55:00,53.72,53.94,53.61,53.79,13100.0,34.5633,34.7049,34.4925,34.6083,13100.0
2014-02-24 10:00:00,53.77,54.0,53.76,53.91,10000.0,34.5955,34.7435,34.589,34.6856,10000.0
2014-02-24 10:05:00,53.9,53.95,53.74,53.76,12200.0,34.6791,34.7113,34.5762,34.589,12200.0
2014-02-24 10:10:00,53.77,53.89,53.7,53.88,18400.0,34.5955,34.6727,34.5504,34.6663,18400.0
2014-02-24 10:15:00,53.85,53.95,53.84,53.94,29300.0,34.6469,34.7113,34.6405,34.7049,29300.0
2014-02-24 10:20:00,53.93,54.18,53.93,54.08,22500.0,34.6984,34.8593,34.6984,34.7949,22500.0
2014-02-24 10:25:00,54.11,54.11,54.02,54.07,5000.0,34.8142,34.8142,34.7563,34.7885,5000.0
2014-02-24 10:30:00,54.07,54.12,53.91,53.94,21100.0,34.7885,34.8207,34.6856,34.7049,21100.0
2014-02-24 10:35:00,53.94,54.09,53.93,54.03,13500.0,34.7049,34.8014,34.6984,34.7628,13500.0
2014-02-24 10:40:00,54.01,54.06,53.99,54.04,13100.0,34.7499,34.7821,34.737,34.7692,13100.0
2014-02-24 10:45:00,54.04,54.07,53.98,54.02,9800.0,34.7692,34.7885,34.7306,34.7563,9800.0
2014-02-24 10:50:00,54.03,54.07,53.99,54.03,17100.0,34.7628,34.7885,34.737,34.7628,17100.0
2014-02-24 10:55:00,53.99,54.07,53.99,54.05,7200.0,34.737,34.7885,34.737,34.7756,7200.0
2014-02-24 11:00:00,54.04,54.04,54.0,54.01,10500.0,34.7692,34.7692,34.7435,34.7499,10500.0
2014-02-24 11:05:00,54.02,54.04,53.99,54.0,16600.0,34.7563,34.7692,34.737,34.7435,16600.0
2014-02-24 11:10:00,54.0,54.04,53.99,54.03,24700.0,34.7435,34.7692,34.737,34.7628,24700.0
2014-02-24 11:15:00,54.02,54.05,53.99,54.02,13000.0,34.7563,34.7756,34.737,34.7563,13000.0
2014-02-24 11:20:00,54.03,54.13,54.0,54.12,14800.0,34.7628,34.8271,34.7435,34.8207,14800.0
2014-02-24 11:25:00,54.09,54.15,54.07,54.14,13500.0,34.8014,34.84,34.7885,34.8335,13500.0
2014-02-24 11:30:00,54.14,54.15,54.0,54.01,12200.0,34.8335,34.84,34.7435,34.7499,12200.0
2014-02-24 11:35:00,54.02,54.05,53.87,54.0,18600.0,34.7563,34.7756,34.6598,34.7435,18600.0
2014-02-24 11:40:00,53.98,54.01,53.87,54.01,8800.0,34.7306,34.7499,34.6598,34.7499,8800.0
2014-02-24 11:45:00,54.02,54.04,53.96,54.04,29300.0,34.7563,34.7692,34.7177,34.7692,29300.0
2014-02-24 11:50:00,54.0,54.04,53.99,54.01,10700.0,34.7435,34.7692,34.737,34.7499,10700.0
2014-02-24 11:55:00,54.01,54.01,53.85,53.85,78600.0,34.7499,34.7499,34.6469,34.6469,78600.0
2014-02-24 12:00:00,53.86,53.91,53.84,53.89,12100.0,34.6534,34.6856,34.6405,34.6727,12100.0
2014-02-24 12:05:00,53.9,54.02,53.9,54.02,7100.0,34.6791,34.7563,34.6791,34.7563,7100.0
2014-02-24 12:10:00,54.01,54.02,53.85,53.87,22000.0,34.7499,34.7563,34.6469,34.6598,22000.0
2014-02-24 12:15:00,53.88,53.9,53.81,53.85,13500.0,34.6663,34.6791,34.6212,34.6469,13500.0
2014-02-24 12:20:00,53.84,53.92,53.82,53.89,7500.0,34.6405,34.692,34.6276,34.6727,7500.0
2014-02-24 12:25:00,53.89,53.95,53.84,53.9,9400.0,34.6727,34.7113,34.6405,34.6791,9400.0
2014-02-24 12:30:00,53.9,53.93,53.83,53.84,8900.0,34.6791,34.6984,34.6341,34.6405,8900.0
2014-02-24 12:35:00,53.82,53.92,53.8,53.9,5500.0,34.6276,34.692,34.6148,34.6791,5500.0
2014-02-24 12:40:00,53.91,53.96,53.88,53.95,10100.0,34.6856,34.7177,34.6663,34.7113,10100.0
2014-02-24 12:45:00,53.96,54.02,53.94,53.95,14200.0,34.7177,34.7563,34.7049,34.7113,14200.0
2014-02-24 12:50:00,53.97,54.0,53.94,53.97,138700.0,34.7242,34.7435,34.7049,34.7242,138700.0
2014-02-24 12:55:00,53.97,54.03,53.93,54.01,8200.0,34.7242,34.7628,34.6984,34.7499,8200.0
2014-02-24 13:00:00,54.02,54.04,53.95,54.0,14800.0,34.7563,34.7692,34.7113,34.7435,14800.0
2014-02-24 13:05:00,54.0,54.04,53.96,54.0,11800.0,34.7435,34.7692,34.7177,34.7435,11800.0
2014-02-24 13:10:00,53.97,54.0,53.95,54.0,4300.0,34.7242,34.7435,34.7113,34.7435,4300.0
2014-02-24 13:15:00,54.0,54.03,53.84,53.84,22300.0,34.7435,34.7628,34.6405,34.6405,22300.0
2014-02-24 13:20:00,53.85,53.96,53.82,53.95,24600.0,34.6469,34.7177,34.6276,34.7113,24600.0
2014-02-24 13:25:00,53.94,54.05,53.92,54.01,11600.0,34.7049,34.7756,34.692,34.7499,11600.0
2014-02-24 13:30:00,54.02,54.1,53.96,54.1,14600.0,34.7563,34.8078,34.7177,34.8078,14600.0
2014-02-24 13:35:00,54.07,54.15,54.02,54.11,20200.0,34.7885,34.84,34.7563,34.8142,20200.0
2014-02-24 13:40:00,54.11,54.35,54.1,54.34,13000.0,34.8142,34.9686,34.8078,34.9622,13000.0
2014-02-24 13:45:00,54.37,54.43,54.32,54.34,23100.0,34.9815,35.0201,34.9493,34.9622,23100.0
2014-02-24 13:50:00,54.34,54.44,54.34,54.42,17500.0,34.9622,35.0266,34.9622,35.0137,17500.0
2014-02-24 13:55:00,54.44,54.45,54.4,54.42,14500.0,35.0266,35.033,35.0008,35.0137,14500.0
2014-02-24 14:00:00,54.42,54.5,54.36,54.46,18000.0,35.0137,35.0652,34.9751,35.0394,18000.0
2014-02-24 14:05:00,54.46,54.47,54.33,54.4,26900.0,35.0394,35.0459,34.9558,35.0008,26900.0
2014-02-24 14:10:00,54.4,54.4,54.28,54.35,15000.0,35.0008,35.0008,34.9236,34.9686,15000.0
2014-02-24 14:15:00,54.35,54.36,54.22,54.22,11600.0,34.9686,34.9751,34.885,34.885,11600.0
2014-02-24 14:20:00,54.23,54.41,54.22,54.41,23600.0,34.8914,35.0073,34.885,35.0073,23600.0
2014-02-24 14:25:00,54.41,54.44,54.33,54.39,45000.0,35.0073,35.0266,34.9558,34.9944,45000.0
2014-02-24 14:30:00,54.39,54.45,54.33,54.33,19200.0,34.9944,35.033,34.9558,34.9558,19200.0
2014-02-24 14:35:00,54.33,54.33,54.23,54.3,17700.0,34.9558,34.9558,34.8914,34.9365,17700.0
2014-02-24 14:40:00,54.3,54.39,54.28,54.37,21100.0,34.9365,34.9944,34.9236,34.9815,21100.0
2014-02-24 14:45:00,54.38,54.41,54.3,54.31,23000.0,34.988,35.0073,34.9365,34.9429,23000.0
2014-02-24 14:50:00,54.31,54.32,54.05,54.08,56700.0,34.9429,34.9493,34.7756,34.7949,56700.0
2014-02-24 14:55:00,54.05,54.16,54.02,54.16,30800.0,34.7756,34.8464,34.7563,34.8464,30800.0
2014-02-24 15:00:00,54.14,54.26,54.13,54.19,28600.0,34.8335,34.9107,34.8271,34.8657,28600.0
2014-02-24 15:05:00,54.16,54.36,54.08,54.31,32700.0,34.8464,34.9751,34.7949,34.9429,32700.0
2014-02-24 15:10:00,54.28,54.29,54.15,54.15,35400.0,34.9236,34.93,34.84,34.84,35400.0
2014-02-24 15:15:00,54.15,54.39,54.12,54.39,33000.0,34.84,34.9944,34.8207,34.9944,33000.0
2014-02-24 15:20:00,54.39,54.39,54.24,54.34,27400.0,34.9944,34.9944,34.8979,34.9622,27400.0
2014-02-24 15:25:00,54.33,54.33,54.15,54.21,22900.0,34.9558,34.9558,34.84,34.8786,22900.0
2014-02-24 15:30:00,54.22,54.29,54.2,54.23,36100.0,34.885,34.93,34.8721,34.8914,36100.0
2014-02-24 15:35:00,54.23,54.35,54.21,54.29,42300.0,34.8914,34.9686,34.8786,34.93,42300.0
2014-02-24 15:40:00,54.28,54.31,54.21,54.27,46400.0,34.9236,34.9429,34.8786,34.9172,46400.0
2014-02-24 15:45:00,54.27,54.32,54.19,54.27,82900.0,34.9172,34.9493,34.8657,34.9172,82900.0
2014-02-24 15:50:00,54.25,54.31,54.04,54.22,103200.0,34.9043,34.9429,34.7692,34.885,103200.0
2014-02-24 15:55:00,54.22,54.38,54.14,54.15,149900.0,34.885,34.988,34.8335,34.84,149900.0
2014-02-25 09:30:00,55.04,55.9,54.78,55.85,75300.0,35.4126,35.9659,35.2453,35.9337,75300.0
2014-02-25 09:35:00,55.96,56.49,55.68,56.11,137900.0,36.0045,36.3455,35.8244,36.101,137900.0
2014-02-25 09:40:00,56.08,57.52,56.08,57.0,134200.0,36.0817,37.0082,36.0817,36.6737,134200.0
2014-02-25 09:45:00,57.0,57.14,56.75,56.81,150500.0,36.6737,36.7637,36.5128,36.5514,150500.0
2014-02-25 09:50:00,56.77,56.88,56.47,56.5,93900.0,36.5257,36.5964,36.3327,36.352,93900.0
2014-02-25 09:55:00,56.47,56.59,55.89,55.99,128100.0,36.3327,36.4099,35.9595,36.0238,128100.0
2014-02-25 10:00:00,55.99,56.06,55.25,55.26,82000.0,36.0238,36.0689,35.5477,35.5541,82000.0
2014-02-25 10:05:00,55.35,55.37,54.43,54.48,143700.0,35.612,35.6249,35.0201,35.0523,143700.0
2014-02-25 10:10:00,54.48,54.87,54.48,54.63,56000.0,35.0523,35.3032,35.0523,35.1488,56000.0
2014-02-25 10:15:00,54.65,54.98,54.63,54.86,72400.0,35.1617,35.374,35.1488,35.2968,72400.0
2014-02-25 10:20:00,54.86,55.0,54.75,54.89,48300.0,35.2968,35.3869,35.226,35.3161,48300.0
2014-02-25 10:25:00,54.9,55.0,54.65,54.68,112400.0,35.3225,35.3869,35.1617,35.181,112400.0
2014-02-25 10:30:00,54.71,54.96,54.56,54.89,41000.0,35.2003,35.3611,35.1038,35.3161,41000.0
2014-02-25 10:35:00,54.9,55.0,54.89,55.0,48800.0,35.3225,35.3869,35.3161,35.3869,48800.0
2014-02-25 10:40:00,55.0,55.01,54.75,54.91,39300.0,35.3869,35.3933,35.226,35.329,39300.0
2014-02-25 10:45:00,54.93,54.93,54.45,54.48,42400.0,35.3418,35.3418,35.033,35.0523,42400.0
2014-02-25 10:50:00,54.48,54.56,54.3,54.35,30000.0,35.0523,35.1038,34.9365,34.9686,30000.0
2014-02-25 10:55:00,54.4,54.4,54.24,54.26,45200.0,35.0008,35.0008,34.8979,34.9107,45200.0
2014-02-25 11:00:00,54.25,54.28,54.14,54.22,44400.0,34.9043,34.9236,34.8335,34.885,44400.0
2014-02-25 11:05:00,54.24,54.49,54.16,54.46,18800.0,34.8979,35.0587,34.8464,35.0394,18800.0
2014-02-25 11:10:00,54.47,54.57,54.39,54.48,55400.0,35.0459,35.1102,34.9944,35.0523,55400.0
2014-02-25 11:15:00,54.47,54.53,54.28,54.36,16100.0,35.0459,35.0845,34.9236,34.9751,16100.0
2014-02-25 11:20:00,54.36,54.39,54.18,54.18,11100.0,34.9751,34.9944,34.8593,34.8593,11100.0
2014-02-25 11:25:00,54.2,54.28,54.14,54.17,19200.0,34.8721,34.9236,34.8335,34.8528,19200.0
2014-02-25 11:30:00,54.18,54.21,53.84,53.84,29900.0,34.8593,34.8786,34.6405,34.6405,29900.0
2014-02-25 11:35:00,53.86,53.98,53.86,53.95,38300.0,34.6534,34.7306,34.6534,34.7113,38300.0
2014-02-25 11:40:00,53.96,54.19,53.95,53.99,22100.0,34.7177,34.8657,34.7113,34.737,22100.0
2014-02-25 11:45:00,54.03,54.11,53.97,54.09,17800.0,34.7628,34.8142,34.7242,34.8014,17800.0
2014-02-25 11:50:00,54.12,54.32,54.12,54.24,27900.0,34.8207,34.9493,34.8207,34.8979,27900.0
2014-02-25 11:55:00,54.28,54.41,54.17,54.18,16100.0,34.9236,35.0073,34.8528,34.8593,16100.0
2014-02-25 12:00:00,54.2,54.41,54.2,54.36,24500.0,34.8721,35.0073,34.8721,34.9751,24500.0
2014-02-25 12:05:00,54.34,54.38,54.12,54.13,39400.0,34.9622,34.988,34.8207,34.8271,39400.0
2014-02-25 12:10:00,54.18,54.29,54.12,54.15,13200.0,34.8593,34.93,34.8207,34.84,13200.0
2014-02-25 12:15:00,54.16,54.27,54.12,54.12,12800.0,34.8464,34.9172,34.8207,34.8207,12800.0
2014-02-25 12:20:00,54.12,54.15,53.95,53.96,24300.0,34.8207,34.84,34.7113,34.7177,24300.0
2014-02-25 12:25:00,53.95,53.97,53.56,53.62,50100.0,34.7113,34.7242,34.4604,34.499,50100.0
2014-02-25 12:30:00,53.64,53.85,53.58,53.8,14500.0,34.5118,34.6469,34.4732,34.6148,14500.0
2014-02-25 12:35:00,53.81,53.82,53.57,53.57,14900.0,34.6212,34.6276,34.4668,34.4668,14900.0
2014-02-25 12:40:00,53.58,53.63,52.66,52.66,78500.0,34.4732,34.5054,33.8813,33.8813,78500.0
2014-02-25 12:45:00,52.62,52.97,52.37,52.78,52700.0,33.8556,34.0808,33.6947,33.9585,52700.0
2014-02-25 12:50:00,52.76,53.16,52.76,53.12,26600.0,33.9456,34.203,33.9456,34.1773,26600.0
2014-02-25 12:55:00,53.08,53.26,53.08,53.2,12400.0,34.1515,34.2673,34.1515,34.2287,12400.0
2014-02-25 13:00:00,53.22,53.45,53.22,53.43,15100.0,34.2416,34.3896,34.2416,34.3767,15100.0
2014-02-25 13:05:00,53.44,53.51,53.37,53.46,11100.0,34.3832,34.4282,34.3381,34.396,11100.0
2014-02-25 13:10:00,53.47,53.61,53.41,53.6,21800.0,34.4025,34.4925,34.3639,34.4861,21800.0
2014-02-25 13:15:00,53.59,53.65,53.53,53.58,9900.0,34.4797,34.5183,34.4411,34.4732,9900.0
2014-02-25 13:20:00,53.59,53.7,53.45,53.64,20600.0,34.4797,34.5504,34.3896,34.5118,20600.0
2014-02-25 13:25:00,53.67,53.85,53.64,53.68,15300.0,34.5311,34.6469,34.5118,34.5376,15300.0
2014-02-25 13:30:00,53.69,53.99,53.64,53.94,81100.0,34.544,34.737,34.5118,34.7049,81100.0
2014-02-25 13:35:00,53.94,54.03,53.93,53.97,87900.0,34.7049,34.7628,34.6984,34.7242,87900.0
2014-02-25 13:40:00,53.95,54.26,53.91,53.96,99500.0,34.7113,34.9107,34.6856,34.7177,99500.0
2014-02-25 13:45:00,53.98,53.98,53.52,53.72,104000.0,34.7306,34.7306,34.4346,34.5633,104000.0
2014-02-25 13:50:00,53.65,53.69,53.5,53.6,16300.0,34.5183,34.544,34.4218,34.4861,16300.0
2014-02-25 13:55:00,53.61,53.77,53.61,53.73,27000.0,34.4925,34.5955,34.4925,34.5697,27000.0
2014-02-25 14:00:00,53.74,53.92,53.7,53.84,62500.0,34.5762,34.692,34.5504,34.6405,62500.0
2014-02-25 14:05:00,53.87,54.03,53.8,54.0,17700.0,34.6598,34.7628,34.6148,34.7435,17700.0
2014-02-25 14:10:00,54.03,54.1,53.98,54.08,33700.0,34.7628,34.8078,34.7306,34.7949,33700.0
2014-02-25 14:15:00,54.09,54.11,53.86,53.86,18200.0,34.8014,34.8142,34.6534,34.6534,18200.0
2014-02-25 14:20:00,53.88,53.88,53.74,53.76,12300.0,34.6663,34.6663,34.5762,34.589,12300.0
2014-02-25 14:25:00,53.77,53.9,53.76,53.87,15000.0,34.5955,34.6791,34.589,34.6598,15000.0
2014-02-25 14:30:00,53.88,53.97,53.8,53.88,14100.0,34.6663,34.7242,34.6148,34.6663,14100.0
2014-02-25 14:35:00,53.84,54.4,53.79,53.87,97500.0,34.6405,35.0008,34.6083,34.6598,97500.0
2014-02-25 14:40:00,53.87,53.92,53.84,53.88,10200.0,34.6598,34.692,34.6405,34.6663,10200.0
2014-02-25 14:45:00,53.88,53.99,53.88,53.9,21900.0,34.6663,34.737,34.6663,34.6791,21900.0
2014-02-25 14:50:00,53.92,53.95,53.73,53.74,16300.0,34.692,34.7113,34.5697,34.5762,16300.0
2014-02-25 14:55:00,53.75,53.84,53.71,53.71,17400.0,34.5826,34.6405,34.5569,34.5569,17400.0
2014-02-25 15:00:00,53.72,53.73,53.61,53.69,50400.0,34.5633,34.5697,34.4925,34.544,50400.0
2014-02-25 15:05:00,53.69,53.91,53.66,53.87,42900.0,34.544,34.6856,34.5247,34.6598,42900.0
2014-02-25 15:10:00,53.87,53.88,53.75,53.76,10500.0,34.6598,34.6663,34.5826,34.589,10500.0
2014-02-25 15:15:00,53.77,53.77,53.62,53.65,19400.0,34.5955,34.5955,34.499,34.5183,19400.0
2014-02-25 15:20:00,53.63,53.72,53.62,53.72,33700.0,34.5054,34.5633,34.499,34.5633,33700.0
2014-02-25 15:25:00,53.73,53.75,53.69,53.69,15300.0,34.5697,34.5826,34.544,34.544,15300.0
2014-02-25 15:30:00,53.69,53.71,53.68,53.68,36600.0,34.544,34.5569,34.5376,34.5376,36600.0
2014-02-25 15:35:00,53.69,53.69,53.64,53.64,40700.0,34.544,34.544,34.5118,34.5118,40700.0
2014-02-25 15:40:00,53.65,53.65,53.6,53.62,36100.0,34.5183,34.5183,34.4861,34.499,36100.0
2014-02-25 15:45:00,53.63,53.65,53.54,53.55,72000.0,34.5054,34.5183,34.4475,34.4539,72000.0
2014-02-25 15:50:00,53.56,53.61,53.48,53.53,73800.0,34.4604,34.4925,34.4089,34.4411,73800.0
2014-02-25 15:55:00,53.53,53.55,53.47,53.54,138900.0,34.4411,34.4539,34.4025,34.4475,138900.0
2014-02-26 09:30:00,54.0,54.0,53.64,53.65,25800.0,34.7435,34.7435,34.5118,34.5183,25800.0
2014-02-26 09:35:00,53.67,53.69,53.39,53.6,14100.0,34.5311,34.544,34.351,34.4861,14100.0
2014-02-26 09:40:00,53.58,53.64,53.49,53.55,10700.0,34.4732,34.5118,34.4153,34.4539,10700.0
2014-02-26 09:45:00,53.52,53.52,53.43,53.48,9200.0,34.4346,34.4346,34.3767,34.4089,9200.0
2014-02-26 09:50:00,53.46,53.52,53.26,53.36,19700.0,34.396,34.4346,34.2673,34.3317,19700.0
2014-02-26 09:55:00,53.36,53.37,53.16,53.19,12900.0,34.3317,34.3381,34.203,34.2223,12900.0
2014-02-26 10:00:00,53.18,53.3,53.11,53.15,23300.0,34.2159,34.2931,34.1708,34.1966,23300.0
2014-02-26 10:05:00,53.15,53.17,52.9,53.05,43900.0,34.1966,34.2094,34.0357,34.1322,43900.0
2014-02-26 10:10:00,53.04,53.05,52.93,52.98,32800.0,34.1258,34.1322,34.055,34.0872,32800.0
2014-02-26 10:15:00,52.94,53.0,52.89,52.9,40700.0,34.0615,34.1001,34.0293,34.0357,40700.0
2014-02-26 10:20:00,52.91,53.04,52.83,53.0,50800.0,34.0422,34.1258,33.9907,34.1001,50800.0
2014-02-26 10:25:00,53.03,53.08,53.02,53.07,16100.0,34.1194,34.1515,34.1129,34.1451,16100.0
2014-02-26 10:30:00,53.1,53.17,53.08,53.17,16000.0,34.1644,34.2094,34.1515,34.2094,16000.0
2014-02-26 10:35:00,53.16,53.19,53.11,53.19,28200.0,34.203,34.2223,34.1708,34.2223,28200.0
2014-02-26 10:40:00,53.19,53.22,53.16,53.2,33500.0,34.2223,34.2416,34.203,34.2287,33500.0
2014-02-26 10:45:00,53.17,53.2,53.13,53.17,16300.0,34.2094,34.2287,34.1837,34.2094,16300.0
2014-02-26 10:50:00,53.16,53.18,53.14,53.15,8700.0,34.203,34.2159,34.1901,34.1966,8700.0
2014-02-26 10:55:00,53.16,53.2,53.15,53.19,14600.0,34.203,34.2287,34.1966,34.2223,14600.0
2014-02-26 11:00:00,53.19,53.21,53.16,53.18,19200.0,34.2223,34.2352,34.203,34.2159,19200.0
2014-02-26 11:05:00,53.17,53.22,53.17,53.21,24100.0,34.2094,34.2416,34.2094,34.2352,24100.0
2014-02-26 11:10:00,53.21,53.29,53.21,53.23,17500.0,34.2352,34.2866,34.2352,34.248,17500.0
2014-02-26 11:15:00,53.27,53.27,53.16,53.18,20500.0,34.2738,34.2738,34.203,34.2159,20500.0
2014-02-26 11:20:00,53.19,53.21,53.19,53.2,8900.0,34.2223,34.2352,34.2223,34.2287,8900.0
2014-02-26 11:25:00,53.21,53.24,53.2,53.23,13900.0,34.2352,34.2545,34.2287,34.248,13900.0
2014-02-26 11:30:00,53.24,53.25,53.2,53.21,20000.0,34.2545,34.2609,34.2287,34.2352,20000.0
2014-02-26 11:35:00,53.2,53.24,53.19,53.24,17700.0,34.2287,34.2545,34.2223,34.2545,17700.0
2014-02-26 11:40:00,53.24,53.28,53.23,53.25,26400.0,34.2545,34.2802,34.248,34.2609,26400.0
2014-02-26 11:45:00,53.26,53.27,53.21,53.26,17700.0,34.2673,34.2738,34.2352,34.2673,17700.0
2014-02-26 11:50:00,53.28,53.32,53.26,53.29,11100.0,34.2802,34.3059,34.2673,34.2866,11100.0
2014-02-26 11:55:00,53.3,53.37,53.29,53.35,9700.0,34.2931,34.3381,34.2866,34.3253,9700.0
2014-02-26 12:00:00,53.34,53.37,53.31,53.35,15500.0,34.3188,34.3381,34.2995,34.3253,15500.0
2014-02-26 12:05:00,53.33,53.36,53.21,53.21,6500.0,34.3124,34.3317,34.2352,34.2352,6500.0
2014-02-26 12:10:00,53.22,53.33,53.21,53.33,12700.0,34.2416,34.3124,34.2352,34.3124,12700.0
2014-02-26 12:15:00,53.32,53.33,53.25,53.28,15500.0,34.3059,34.3124,34.2609,34.2802,15500.0
2014-02-26 12:20:00,53.28,53.33,53.25,53.3,25400.0,34.2802,34.3124,34.2609,34.2931,25400.0
2014-02-26 12:25:00,53.3,53.33,53.28,53.31,15500.0,34.2931,34.3124,34.2802,34.2995,15500.0
2014-02-26 12:30:00,53.32,53.32,53.24,53.27,27400.0,34.3059,34.3059,34.2545,34.2738,27400.0
2014-02-26 12:35:00,53.29,53.35,53.27,53.35,7100.0,34.2866,34.3253,34.2738,34.3253,7100.0
2014-02-26 12:40:00,53.35,53.53,53.35,53.53,22900.0,34.3253,34.4411,34.3253,34.4411,22900.0
2014-02-26 12:45:00,53.53,53.56,53.33,53.34,18400.0,34.4411,34.4604,34.3124,34.3188,18400.0
2014-02-26 12:50:00,53.36,53.37,53.22,53.23,16100.0,34.3317,34.3381,34.2416,34.248,16100.0
2014-02-26 12:55:00,53.21,53.31,53.2,53.29,8200.0,34.2352,34.2995,34.2287,34.2866,8200.0
2014-02-26 13:00:00,53.31,53.31,53.24,53.26,16600.0,34.2995,34.2995,34.2545,34.2673,16600.0
2014-02-26 13:05:00,53.26,53.31,53.25,53.3,10900.0,34.2673,34.2995,34.2609,34.2931,10900.0
2014-02-26 13:10:00,53.3,53.31,53.26,53.28,10400.0,34.2931,34.2995,34.2673,34.2802,10400.0
2014-02-26 13:15:00,53.27,53.34,53.25,53.31,16100.0,34.2738,34.3188,34.2609,34.2995,16100.0
2014-02-26 13:20:00,53.32,53.34,53.29,53.31,7300.0,34.3059,34.3188,34.2866,34.2995,7300.0
2014-02-26 13:25:00,53.3,53.32,53.26,53.32,8900.0,34.2931,34.3059,34.2673,34.3059,8900.0
2014-02-26 13:30:00,53.32,53.35,53.3,53.34,8100.0,34.3059,34.3253,34.2931,34.3188,8100.0
2014-02-26 13:35:00,53.34,53.48,53.34,53.48,11000.0,34.3188,34.4089,34.3188,34.4089,11000.0
2014-02-26 13:40:00,53.49,53.62,53.49,53.6,12400.0,34.4153,34.499,34.4153,34.4861,12400.0
2014-02-26 13:45:00,53.6,53.63,53.6,53.6,9900.0,34.4861,34.5054,34.4861,34.4861,9900.0
2014-02-26 13:50:00,53.6,53.67,53.6,53.67,7800.0,34.4861,34.5311,34.4861,34.5311,7800.0
2014-02-26 13:55:00,53.66,53.66,53.59,53.61,11600.0,34.5247,34.5247,34.4797,34.4925,11600.0
2014-02-26 14:00:00,53.63,53.66,53.62,53.65,9800.0,34.5054,34.5247,34.499,34.5183,9800.0
2014-02-26 14:05:00,53.65,53.65,53.62,53.62,9800.0,34.5183,34.5183,34.499,34.499,9800.0
2014-02-26 14:10:00,53.61,53.62,53.55,53.55,9000.0,34.4925,34.499,34.4539,34.4539,9000.0
2014-02-26 14:15:00,53.55,53.59,53.54,53.58,10200.0,34.4539,34.4797,34.4475,34.4732,10200.0
2014-02-26 14:20:00,53.57,53.6,53.55,53.58,10200.0,34.4668,34.4861,34.4539,34.4732,10200.0
2014-02-26 14:25:00,53.56,53.6,53.49,53.5,14900.0,34.4604,34.4861,34.4153,34.4218,14900.0
2014-02-26 14:30:00,53.49,53.51,53.45,53.47,9800.0,34.4153,34.4282,34.3896,34.4025,9800.0
2014-02-26 14:35:00,53.48,53.5,53.47,53.5,15700.0,34.4089,34.4218,34.4025,34.4218,15700.0
2014-02-26 14:40:00,53.5,53.55,53.49,53.5,23100.0,34.4218,34.4539,34.4153,34.4218,23100.0
2014-02-26 14:45:00,53.5,53.59,53.49,53.58,14700.0,34.4218,34.4797,34.4153,34.4732,14700.0
2014-02-26 14:50:00,53.58,53.62,53.57,53.59,17400.0,34.4732,34.499,34.4668,34.4797,17400.0
2014-02-26 14:55:00,53.6,53.61,53.55,53.55,13100.0,34.4861,34.4925,34.4539,34.4539,13100.0
2014-02-26 15:00:00,53.56,53.64,53.55,53.6,18900.0,34.4604,34.5118,34.4539,34.4861,18900.0
2014-02-26 15:05:00,53.6,53.65,53.6,53.63,15300.0,34.4861,34.5183,34.4861,34.5054,15300.0
2014-02-26 15:10:00,53.62,53.62,53.5,53.55,25300.0,34.499,34.499,34.4218,34.4539,25300.0
2014-02-26 15:15:00,53.53,53.58,53.5,53.53,14000.0,34.4411,34.4732,34.4218,34.4411,14000.0
2014-02-26 15:20:00,53.54,53.58,53.53,53.58,10300.0,34.4475,34.4732,34.4411,34.4732,10300.0
2014-02-26 15:25:00,53.58,53.59,53.5,53.51,24400.0,34.4732,34.4797,34.4218,34.4282,24400.0
2014-02-26 15:30:00,53.52,53.57,53.47,53.49,34700.0,34.4346,34.4668,34.4025,34.4153,34700.0
2014-02-26 15:35:00,53.49,53.65,53.49,53.64,22600.0,34.4153,34.5183,34.4153,34.5118,22600.0
2014-02-26 15:40:00,53.63,53.7,53.56,53.61,33100.0,34.5054,34.5504,34.4604,34.4925,33100.0
2014-02-26 15:45:00,53.63,53.66,53.49,53.49,43200.0,34.5054,34.5247,34.4153,34.4153,43200.0
2014-02-26 15:50:00,53.49,53.57,53.49,53.52,46900.0,34.4153,34.4668,34.4153,34.4346,46900.0
2014-02-26 15:55:00,53.52,53.61,53.49,53.59,88100.0,34.4346,34.4925,34.4153,34.4797,88100.0
2014-02-27 09:30:00,53.64,53.89,53.64,53.89,16500.0,34.5118,34.6727,34.5118,34.6727,16500.0
2014-02-27 09:35:00,53.95,54.05,53.7,53.7,2400.0,34.7113,34.7756,34.5504,34.5504,2400.0
2014-02-27 09:40:00,53.69,53.75,53.57,53.57,2900.0,34.544,34.5826,34.4668,34.4668,2900.0
2014-02-27 09:45:00,53.58,53.66,53.53,53.64,4500.0,34.4732,34.5247,34.4411,34.5118,4500.0
2014-02-27 09:50:00,53.63,53.63,53.57,53.61,5900.0,34.5054,34.5054,34.4668,34.4925,5900.0
2014-02-27 09:55:00,53.62,53.75,53.61,53.75,2700.0,34.499,34.5826,34.4925,34.5826,2700.0
2014-02-27 10:00:00,53.84,53.84,53.69,53.69,2600.0,34.6405,34.6405,34.544,34.544,2600.0
2014-02-27 10:05:00,53.67,53.69,53.57,53.66,4500.0,34.5311,34.544,34.4668,34.5247,4500.0
2014-02-27 10:10:00,53.68,53.73,53.66,53.68,3000.0,34.5376,34.5697,34.5247,34.5376,3000.0
2014-02-27 10:15:00,53.66,53.66,53.55,53.59,5600.0,34.5247,34.5247,34.4539,34.4797,5600.0
2014-02-27 10:20:00,53.6,53.65,53.6,53.64,6800.0,34.4861,34.5183,34.4861,34.5118,6800.0
2014-02-27 10:25:00,53.63,53.63,53.53,53.54,3500.0,34.5054,34.5054,34.4411,34.4475,3500.0
2014-02-27 10:30:00,53.55,53.61,53.53,53.61,2700.0,34.4539,34.4925,34.4411,34.4925,2700.0
2014-02-27 10:35:00,53.61,53.64,53.53,53.55,1900.0,34.4925,34.5118,34.4411,34.4539,1900.0
2014-02-27 10:40:00,53.52,53.54,53.44,53.51,4300.0,34.4346,34.4475,34.3832,34.4282,4300.0
2014-02-27 10:45:00,53.52,53.52,53.45,53.45,2300.0,34.4346,34.4346,34.3896,34.3896,2300.0
2014-02-27 10:50:00,53.47,53.57,53.43,53.43,8000.0,34.4025,34.4668,34.3767,34.3767,8000.0
2014-02-27 10:55:00,53.42,53.49,53.42,53.48,2100.0,34.3703,34.4153,34.3703,34.4089,2100.0
2014-02-27 11:00:00,53.47,53.51,53.46,53.51,6600.0,34.4025,34.4282,34.396,34.4282,6600.0
2014-02-27 11:05:00,53.51,53.51,53.45,53.46,3100.0,34.4282,34.4282,34.3896,34.396,3100.0
2014-02-27 11:10:00,53.46,53.55,53.46,53.51,7000.0,34.396,34.4539,34.396,34.4282,7000.0
2014-02-27 11:15:00,53.51,53.54,53.46,53.47,3500.0,34.4282,34.4475,34.396,34.4025,3500.0
2014-02-27 11:20:00,53.47,53.51,53.41,53.41,2200.0,34.4025,34.4282,34.3639,34.3639,2200.0
2014-02-27 11:25:00,53.42,53.53,53.42,53.49,2300.0,34.3703,34.4411,34.3703,34.4153,2300.0
2014-02-27 11:30:00,53.43,53.47,53.43,53.43,3900.0,34.3767,34.4025,34.3767,34.3767,3900.0
2014-02-27 11:35:00,53.46,53.56,53.46,53.53,4700.0,34.396,34.4604,34.396,34.4411,4700.0
2014-02-27 11:40:00,53.54,53.54,53.48,53.49,2700.0,34.4475,34.4475,34.4089,34.4153,2700.0
2014-02-27 11:45:00,53.48,53.48,53.29,53.33,2700.0,34.4089,34.4089,34.2866,34.3124,2700.0
2014-02-27 11:50:00,53.33,53.35,53.32,53.33,3200.0,34.3124,34.3253,34.3059,34.3124,3200.0
2014-02-27 11:55:00,53.33,53.33,53.26,53.31,2300.0,34.3124,34.3124,34.2673,34.2995,2300.0
2014-02-27 12:00:00,53.32,53.35,53.29,53.3,6300.0,34.3059,34.3253,34.2866,34.2931,6300.0
2014-02-27 12:05:00,53.26,53.29,53.14,53.14,4600.0,34.2673,34.2866,34.1901,34.1901,4600.0
2014-02-27 12:10:00,53.14,53.2,53.13,53.19,1300.0,34.1901,34.2287,34.1837,34.2223,1300.0
2014-02-27 12:15:00,53.24,53.28,53.19,53.2,10100.0,34.2545,34.2802,34.2223,34.2287,10100.0
2014-02-27 12:20:00,53.22,53.22,53.16,53.2,2800.0,34.2416,34.2416,34.203,34.2287,2800.0
2014-02-27 12:25:00,53.19,53.2,53.17,53.2,5500.0,34.2223,34.2287,34.2094,34.2287,5500.0
2014-02-27 12:30:00,53.19,53.21,53.16,53.18,4100.0,34.2223,34.2352,34.203,34.2159,4100.0
2014-02-27 12:35:00,53.19,53.22,53.18,53.18,3900.0,34.2223,34.2416,34.2159,34.2159,3900.0
2014-02-27 12:40:00,53.19,53.21,53.16,53.19,4400.0,34.2223,34.2352,34.203,34.2223,4400.0
2014-02-27 12:45:00,53.16,53.17,53.01,53.01,12600.0,34.203,34.2094,34.1065,34.1065,12600.0
2014-02-27 12:50:00,53.03,53.08,53.0,53.08,17400.0,34.1194,34.1515,34.1001,34.1515,17400.0
2014-02-27 12:55:00,53.08,53.13,53.07,53.1,3400.0,34.1515,34.1837,34.1451,34.1644,3400.0
2014-02-27 13:00:00,53.12,53.18,53.11,53.18,3300.0,34.1773,34.2159,34.1708,34.2159,3300.0
2014-02-27 13:05:00,53.19,53.2,53.16,53.19,4700.0,34.2223,34.2287,34.203,34.2223,4700.0
2014-02-27 13:10:00,53.2,53.2,53.15,53.19,6100.0,34.2287,34.2287,34.1966,34.2223,6100.0
2014-02-27 13:15:00,53.21,53.22,53.18,53.18,6500.0,34.2352,34.2416,34.2159,34.2159,6500.0
2014-02-27 13:20:00,53.18,53.25,53.17,53.25,2900.0,34.2159,34.2609,34.2094,34.2609,2900.0
2014-02-27 13:25:00,53.24,53.24,53.17,53.22,3100.0,34.2545,34.2545,34.2094,34.2416,3100.0
2014-02-27 13:30:00,53.22,53.22,53.17,53.19,3600.0,34.2416,34.2416,34.2094,34.2223,3600.0
2014-02-27 13:35:00,53.18,53.28,53.18,53.28,7100.0,34.2159,34.2802,34.2159,34.2802,7100.0
2014-02-27 13:40:00,53.29,53.34,53.27,53.31,5500.0,34.2866,34.3188,34.2738,34.2995,5500.0
2014-02-27 13:45:00,53.3,53.32,53.27,53.28,2100.0,34.2931,34.3059,34.2738,34.2802,2100.0
2014-02-27 13:50:00,53.3,53.32,53.27,53.27,2500.0,34.2931,34.3059,34.2738,34.2738,2500.0
2014-02-27 13:55:00,53.25,53.32,53.25,53.29,4700.0,34.2609,34.3059,34.2609,34.2866,4700.0
2014-02-27 14:00:00,53.3,53.31,53.25,53.26,6800.0,34.2931,34.2995,34.2609,34.2673,6800.0
2014-02-27 14:05:00,53.26,53.33,53.26,53.33,3400.0,34.2673,34.3124,34.2673,34.3124,3400.0
2014-02-27 14:10:00,53.32,53.38,53.3,53.34,6100.0,34.3059,34.3446,34.2931,34.3188,6100.0
2014-02-27 14:15:00,53.34,53.35,53.33,53.34,3000.0,34.3188,34.3253,34.3124,34.3188,3000.0
2014-02-27 14:20:00,53.33,53.35,53.24,53.26,7900.0,34.3124,34.3253,34.2545,34.2673,7900.0
2014-02-27 14:25:00,53.26,53.27,53.24,53.25,4400.0,34.2673,34.2738,34.2545,34.2609,4400.0
2014-02-27 14:30:00,53.26,53.34,53.25,53.34,3800.0,34.2673,34.3188,34.2609,34.3188,3800.0
2014-02-27 14:35:00,53.35,53.35,53.23,53.34,6800.0,34.3253,34.3253,34.248,34.3188,6800.0
2014-02-27 14:40:00,53.29,53.3,53.22,53.22,3800.0,34.2866,34.2931,34.2416,34.2416,3800.0
2014-02-27 14:45:00,53.24,53.36,53.21,53.33,12300.0,34.2545,34.3317,34.2352,34.3124,12300.0
2014-02-27 14:50:00,53.35,53.42,53.33,53.41,4700.0,34.3253,34.3703,34.3124,34.3639,4700.0
2014-02-27 14:55:00,53.42,53.44,53.4,53.42,6400.0,34.3703,34.3832,34.3574,34.3703,6400.0
2014-02-27 15:00:00,53.43,53.48,53.41,53.48,23200.0,34.3767,34.4089,34.3639,34.4089,23200.0
2014-02-27 15:05:00,53.49,53.58,53.48,53.58,9000.0,34.4153,34.4732,34.4089,34.4732,9000.0
2014-02-27 15:10:00,53.56,53.59,53.55,53.59,8500.0,34.4604,34.4797,34.4539,34.4797,8500.0
2014-02-27 15:15:00,53.61,53.61,53.56,53.56,8400.0,34.4925,34.4925,34.4604,34.4604,8400.0
2014-02-27 15:20:00,53.57,53.61,53.56,53.61,12400.0,34.4668,34.4925,34.4604,34.4925,12400.0
2014-02-27 15:25:00,53.62,53.69,53.61,53.67,19300.0,34.499,34.544,34.4925,34.5311,19300.0
2014-02-27 15:30:00,53.67,53.74,53.67,53.74,18400.0,34.5311,34.5762,34.5311,34.5762,18400.0
2014-02-27 15:35:00,53.73,53.8,53.72,53.73,24800.0,34.5697,34.6148,34.5633,34.5697,24800.0
2014-02-27 15:40:00,53.73,53.73,53.67,53.67,17200.0,34.5697,34.5697,34.5311,34.5311,17200.0
2014-02-27 15:45:00,53.67,53.68,53.59,53.62,19300.0,34.5311,34.5376,34.4797,34.499,19300.0
2014-02-27 15:50:00,53.62,53.67,53.61,53.66,21600.0,34.499,34.5311,34.4925,34.5247,21600.0
2014-02-27 15:55:00,53.66,53.74,53.65,53.72,26600.0,34.5247,34.5762,34.5183,34.5633,26600.0
2014-02-28 09:30:00,53.58,53.75,53.58,53.72,15900.0,34.4732,34.5826,34.4732,34.5633,15900.0
2014-02-28 09:35:00,53.71,53.78,53.52,53.53,4400.0,34.5569,34.6019,34.4346,34.4411,4400.0
2014-02-28 09:40:00,53.54,53.57,53.46,53.55,6700.0,34.4475,34.4668,34.396,34.4539,6700.0
2014-02-28 09:45:00,53.59,53.63,53.5,53.61,12800.0,34.4797,34.5054,34.4218,34.4925,12800.0
2014-02-28 09:50:00,53.58,53.73,53.58,53.63,9200.0,34.4732,34.5697,34.4732,34.5054,9200.0
2014-02-28 09:55:00,53.67,53.67,53.47,53.54,6100.0,34.5311,34.5311,34.4025,34.4475,6100.0
2014-02-28 10:00:00,53.55,53.69,53.54,53.61,13000.0,34.4539,34.544,34.4475,34.4925,13000.0
2014-02-28 10:05:00,53.6,53.6,53.54,53.58,3800.0,34.4861,34.4861,34.4475,34.4732,3800.0
2014-02-28 10:10:00,53.58,53.62,53.55,53.6,3900.0,34.4732,34.499,34.4539,34.4861,3900.0
2014-02-28 10:15:00,53.59,53.69,53.56,53.65,15900.0,34.4797,34.544,34.4604,34.5183,15900.0
2014-02-28 10:20:00,53.65,53.79,53.62,53.77,12800.0,34.5183,34.6083,34.499,34.5955,12800.0
2014-02-28 10:25:00,53.77,53.8,53.77,53.77,4800.0,34.5955,34.6148,34.5955,34.5955,4800.0
2014-02-28 10:30:00,53.77,53.8,53.77,53.77,7300.0,34.5955,34.6148,34.5955,34.5955,7300.0
2014-02-28 10:35:00,53.78,53.83,53.75,53.77,6400.0,34.6019,34.6341,34.5826,34.5955,6400.0
2014-02-28 10:40:00,53.77,53.77,53.67,53.68,5000.0,34.5955,34.5955,34.5311,34.5376,5000.0
2014-02-28 10:45:00,53.67,53.68,53.64,53.66,6300.0,34.5311,34.5376,34.5118,34.5247,6300.0
2014-02-28 10:50:00,53.65,53.67,53.63,53.64,13500.0,34.5183,34.5311,34.5054,34.5118,13500.0
2014-02-28 10:55:00,53.66,53.73,53.66,53.73,4500.0,34.5247,34.5697,34.5247,34.5697,4500.0
2014-02-28 11:00:00,53.74,53.74,53.68,53.72,3900.0,34.5762,34.5762,34.5376,34.5633,3900.0
2014-02-28 11:05:00,53.68,53.73,53.68,53.7,2300.0,34.5376,34.5697,34.5376,34.5504,2300.0
2014-02-28 11:10:00,53.68,53.71,53.68,53.69,6800.0,34.5376,34.5569,34.5376,34.544,6800.0
2014-02-28 11:15:00,53.7,53.72,53.69,53.71,2900.0,34.5504,34.5633,34.544,34.5569,2900.0
2014-02-28 11:20:00,53.69,53.69,53.61,53.63,32400.0,34.544,34.544,34.4925,34.5054,32400.0
2014-02-28 11:25:00,53.63,53.64,53.59,53.62,4500.0,34.5054,34.5118,34.4797,34.499,4500.0
2014-02-28 11:30:00,53.61,53.66,53.61,53.64,5400.0,34.4925,34.5247,34.4925,34.5118,5400.0
2014-02-28 11:35:00,53.66,53.67,53.59,53.6,7700.0,34.5247,34.5311,34.4797,34.4861,7700.0
2014-02-28 11:40:00,53.61,53.62,53.55,53.55,14800.0,34.4925,34.499,34.4539,34.4539,14800.0
2014-02-28 11:45:00,53.56,53.58,53.52,53.55,16700.0,34.4604,34.4732,34.4346,34.4539,16700.0
2014-02-28 11:50:00,53.56,53.58,53.52,53.58,7600.0,34.4604,34.4732,34.4346,34.4732,7600.0
2014-02-28 11:55:00,53.55,53.56,53.48,53.53,9800.0,34.4539,34.4604,34.4089,34.4411,9800.0
2014-02-28 12:00:00,53.53,53.53,53.43,53.46,11000.0,34.4411,34.4411,34.3767,34.396,11000.0
2014-02-28 12:05:00,53.48,53.49,53.42,53.46,8200.0,34.4089,34.4153,34.3703,34.396,8200.0
2014-02-28 12:10:00,53.46,53.51,53.44,53.5,11700.0,34.396,34.4282,34.3832,34.4218,11700.0
2014-02-28 12:15:00,53.5,53.56,53.49,53.51,26500.0,34.4218,34.4604,34.4153,34.4282,26500.0
2014-02-28 12:20:00,53.5,53.55,53.5,53.55,10800.0,34.4218,34.4539,34.4218,34.4539,10800.0
2014-02-28 12:25:00,53.55,53.66,53.55,53.65,10700.0,34.4539,34.5247,34.4539,34.5183,10700.0
2014-02-28 12:30:00,53.65,53.73,53.64,53.69,10200.0,34.5183,34.5697,34.5118,34.544,10200.0
2014-02-28 12:35:00,53.69,53.77,53.69,53.74,4400.0,34.544,34.5955,34.544,34.5762,4400.0
2014-02-28 12:40:00,53.73,53.78,53.73,53.76,4300.0,34.5697,34.6019,34.5697,34.589,4300.0
2014-02-28 12:45:00,53.77,53.82,53.77,53.81,3600.0,34.5955,34.6276,34.5955,34.6212,3600.0
2014-02-28 12:50:00,53.82,53.85,53.81,53.83,6400.0,34.6276,34.6469,34.6212,34.6341,6400.0
2014-02-28 12:55:00,53.83,53.87,53.8,53.87,3600.0,34.6341,34.6598,34.6148,34.6598,3600.0
2014-02-28 13:00:00,53.86,53.93,53.84,53.86,5000.0,34.6534,34.6984,34.6405,34.6534,5000.0
2014-02-28 13:05:00,53.86,53.92,53.86,53.92,5400.0,34.6534,34.692,34.6534,34.692,5400.0
2014-02-28 13:10:00,53.91,53.93,53.87,53.88,5400.0,34.6856,34.6984,34.6598,34.6663,5400.0
2014-02-28 13:15:00,53.87,53.89,53.87,53.89,3500.0,34.6598,34.6727,34.6598,34.6727,3500.0
2014-02-28 13:20:00,53.89,53.9,53.82,53.83,3000.0,34.6727,34.6791,34.6276,34.6341,3000.0
2014-02-28 13:25:00,53.82,53.84,53.81,53.82,3700.0,34.6276,34.6405,34.6212,34.6276,3700.0
2014-02-28 13:30:00,53.82,53.82,53.79,53.8,3300.0,34.6276,34.6276,34.6083,34.6148,3300.0
2014-02-28 13:35:00,53.81,53.84,53.79,53.83,5000.0,34.6212,34.6405,34.6083,34.6341,5000.0
2014-02-28 13:40:00,53.84,53.84,53.79,53.8,4100.0,34.6405,34.6405,34.6083,34.6148,4100.0
2014-02-28 13:45:00,53.79,53.82,53.76,53.81,3700.0,34.6083,34.6276,34.589,34.6212,3700.0
2014-02-28 13:50:00,53.81,53.85,53.8,53.85,3500.0,34.6212,34.6469,34.6148,34.6469,3500.0
2014-02-28 13:55:00,53.86,53.86,53.82,53.86,3900.0,34.6534,34.6534,34.6276,34.6534,3900.0
2014-02-28 14:00:00,53.85,53.85,53.79,53.82,4800.0,34.6469,34.6469,34.6083,34.6276,4800.0
2014-02-28 14:05:00,53.82,53.85,53.82,53.83,3600.0,34.6276,34.6469,34.6276,34.6341,3600.0
2014-02-28 14:10:00,53.82,53.86,53.81,53.84,4000.0,34.6276,34.6534,34.6212,34.6405,4000.0
2014-02-28 14:15:00,53.85,53.88,53.84,53.88,2400.0,34.6469,34.6663,34.6405,34.6663,2400.0
2014-02-28 14:20:00,53.88,53.91,53.87,53.88,5500.0,34.6663,34.6856,34.6598,34.6663,5500.0
2014-02-28 14:25:00,53.87,53.91,53.87,53.91,5200.0,34.6598,34.6856,34.6598,34.6856,5200.0
2014-02-28 14:30:00,53.89,54.0,53.89,54.0,6200.0,34.6727,34.7435,34.6727,34.7435,6200.0
2014-02-28 14:35:00,54.0,54.02,53.96,54.01,3900.0,34.7435,34.7563,34.7177,34.7499,3900.0
2014-02-28 14:40:00,54.0,54.03,53.98,54.02,8400.0,34.7435,34.7628,34.7306,34.7563,8400.0
2014-02-28 14:45:00,54.0,54.01,53.96,53.99,7700.0,34.7435,34.7499,34.7177,34.737,7700.0
2014-02-28 14:50:00,53.98,53.99,53.95,53.99,3900.0,34.7306,34.737,34.7113,34.737,3900.0
2014-02-28 14:55:00,54.0,54.01,53.97,54.01,5000.0,34.7435,34.7499,34.7242,34.7499,5000.0
2014-02-28 15:00:00,53.98,54.0,53.87,53.89,10000.0,34.7306,34.7435,34.6598,34.6727,10000.0
2014-02-28 15:05:00,53.89,53.92,53.78,53.8,7900.0,34.6727,34.692,34.6019,34.6148,7900.0
2014-02-28 15:10:00,53.81,53.95,53.78,53.92,9800.0,34.6212,34.7113,34.6019,34.692,9800.0
2014-02-28 15:15:00,53.91,53.99,53.91,53.96,12500.0,34.6856,34.737,34.6856,34.7177,12500.0
2014-02-28 15:20:00,53.98,54.1,53.98,54.1,11200.0,34.7306,34.8078,34.7306,34.8078,11200.0
2014-02-28 15:25:00,54.1,54.2,54.09,54.2,6100.0,34.8078,34.8721,34.8014,34.8721,6100.0
2014-02-28 15:30:00,54.18,54.27,54.18,54.26,8900.0,34.8593,34.9172,34.8593,34.9107,8900.0
2014-02-28 15:35:00,54.25,54.37,54.25,54.34,29400.0,34.9043,34.9815,34.9043,34.9622,29400.0
2014-02-28 15:40:00,54.35,54.43,54.25,54.41,54500.0,34.9686,35.0201,34.9043,35.0073,54500.0
2014-02-28 15:45:00,54.42,54.44,54.26,54.26,39200.0,35.0137,35.0266,34.9107,34.9107,39200.0
2014-02-28 15:50:00,54.25,54.29,54.19,54.2,34700.0,34.9043,34.93,34.8657,34.8721,34700.0
2014-02-28 15:55:00,54.18,54.27,54.14,54.18,71000.0,34.8593,34.9172,34.8335,34.8593,71000.0
2014-03-03 09:30:00,53.7,54.1,53.63,54.1,24300.0,34.5504,34.8078,34.5054,34.8078,24300.0
2014-03-03 09:35:00,53.99,54.3,53.99,54.29,4000.0,34.737,34.9365,34.737,34.93,4000.0
2014-03-03 09:40:00,54.28,54.3,54.06,54.15,6500.0,34.9236,34.9365,34.7821,34.84,6500.0
2014-03-03 09:45:00,54.05,54.13,53.92,53.92,8200.0,34.7756,34.8271,34.692,34.692,8200.0
2014-03-03 09:50:00,53.96,54.0,53.96,54.0,8100.0,34.7177,34.7435,34.7177,34.7435,8100.0
2014-03-03 09:55:00,54.0,54.01,53.96,53.98,4000.0,34.7435,34.7499,34.7177,34.7306,4000.0
2014-03-03 10:00:00,54.02,54.19,53.93,53.99,5200.0,34.7563,34.8657,34.6984,34.737,5200.0
2014-03-03 10:05:00,53.93,53.95,53.8,53.94,11500.0,34.6984,34.7113,34.6148,34.7049,11500.0
2014-03-03 10:10:00,53.91,53.94,53.82,53.94,3400.0,34.6856,34.7049,34.6276,34.7049,3400.0
2014-03-03 10:15:00,53.94,54.0,53.87,53.9,8500.0,34.7049,34.7435,34.6598,34.6791,8500.0
2014-03-03 10:20:00,53.9,53.9,53.8,53.83,10200.0,34.6791,34.6791,34.6148,34.6341,10200.0
2014-03-03 10:25:00,53.82,54.01,53.78,53.8,9600.0,34.6276,34.7499,34.6019,34.6148,9600.0
2014-03-03 10:30:00,53.8,53.8,53.69,53.69,9400.0,34.6148,34.6148,34.544,34.544,9400.0
2014-03-03 10:35:00,53.66,53.92,53.66,53.72,15500.0,34.5247,34.692,34.5247,34.5633,15500.0
2014-03-03 10:40:00,53.72,53.73,53.7,53.7,3500.0,34.5633,34.5697,34.5504,34.5504,3500.0
2014-03-03 10:45:00,53.71,53.73,53.69,53.71,4000.0,34.5569,34.5697,34.544,34.5569,4000.0
2014-03-03 10:50:00,53.72,53.77,53.69,53.7,4400.0,34.5633,34.5955,34.544,34.5504,4400.0
2014-03-03 10:55:00,53.7,53.78,53.68,53.74,5300.0,34.5504,34.6019,34.5376,34.5762,5300.0
2014-03-03 11:00:00,53.76,53.78,53.7,53.7,2400.0,34.589,34.6019,34.5504,34.5504,2400.0
2014-03-03 11:05:00,53.69,53.7,53.58,53.65,10200.0,34.544,34.5504,34.4732,34.5183,10200.0
2014-03-03 11:10:00,53.6,53.65,53.56,53.63,19000.0,34.4861,34.5183,34.4604,34.5054,19000.0
2014-03-03 11:15:00,53.64,53.84,53.61,53.84,26700.0,34.5118,34.6405,34.4925,34.6405,26700.0
2014-03-03 11:20:00,53.85,54.05,53.81,54.05,46100.0,34.6469,34.7756,34.6212,34.7756,46100.0
2014-03-03 11:25:00,54.02,54.13,54.02,54.11,3300.0,34.7563,34.8271,34.7563,34.8142,3300.0
2014-03-03 11:30:00,54.13,54.14,54.07,54.1,4700.0,34.8271,34.8335,34.7885,34.8078,4700.0
2014-03-03 11:35:00,54.1,54.12,54.07,54.12,3500.0,34.8078,34.8207,34.7885,34.8207,3500.0
2014-03-03 11:40:00,54.13,54.15,54.11,54.14,2500.0,34.8271,34.84,34.8142,34.8335,2500.0
2014-03-03 11:45:00,54.11,54.16,54.11,54.15,6100.0,34.8142,34.8464,34.8142,34.84,6100.0
2014-03-03 11:50:00,54.14,54.15,54.08,54.15,2600.0,34.8335,34.84,34.7949,34.84,2600.0
2014-03-03 11:55:00,54.11,54.19,54.11,54.18,2900.0,34.8142,34.8657,34.8142,34.8593,2900.0
2014-03-03 12:00:00,54.16,54.18,54.14,54.16,2800.0,34.8464,34.8593,34.8335,34.8464,2800.0
2014-03-03 12:05:00,54.14,54.22,54.1,54.16,11100.0,34.8335,34.885,34.8078,34.8464,11100.0
2014-03-03 12:10:00,54.16,54.2,54.09,54.17,6600.0,34.8464,34.8721,34.8014,34.8528,6600.0
2014-03-03 12:15:00,54.16,54.17,54.11,54.11,3700.0,34.8464,34.8528,34.8142,34.8142,3700.0
2014-03-03 12:20:00,54.14,54.14,54.09,54.1,5200.0,34.8335,34.8335,34.8014,34.8078,5200.0
2014-03-03 12:25:00,54.1,54.1,54.05,54.1,4000.0,34.8078,34.8078,34.7756,34.8078,4000.0
2014-03-03 12:30:00,54.1,54.11,54.1,54.11,1000.0,34.8078,34.8142,34.8078,34.8142,1000.0
2014-03-03 12:35:00,54.13,54.14,54.1,54.14,2100.0,34.8271,34.8335,34.8078,34.8335,2100.0
2014-03-03 12:40:00,54.12,54.15,54.07,54.08,3800.0,34.8207,34.84,34.7885,34.7949,3800.0
2014-03-03 12:45:00,54.1,54.1,54.02,54.07,2700.0,34.8078,34.8078,34.7563,34.7885,2700.0
2014-03-03 12:50:00,54.07,54.08,54.05,54.06,1100.0,34.7885,34.7949,34.7756,34.7821,1100.0
2014-03-03 12:55:00,54.07,54.17,54.05,54.16,2100.0,34.7885,34.8528,34.7756,34.8464,2100.0
2014-03-03 13:00:00,54.15,54.19,54.15,54.16,4600.0,34.84,34.8657,34.84,34.8464,4600.0
2014-03-03 13:05:00,54.16,54.19,54.15,54.19,1700.0,34.8464,34.8657,34.84,34.8657,1700.0
2014-03-03 13:10:00,54.19,54.21,54.18,54.19,6100.0,34.8657,34.8786,34.8593,34.8657,6100.0
2014-03-03 13:15:00,54.16,54.19,54.16,54.18,1400.0,34.8464,34.8657,34.8464,34.8593,1400.0
2014-03-03 13:20:00,54.17,54.2,54.17,54.19,3100.0,34.8528,34.8721,34.8528,34.8657,3100.0
2014-03-03 13:25:00,54.19,54.21,54.15,54.19,4100.0,34.8657,34.8786,34.84,34.8657,4100.0
2014-03-03 13:30:00,54.2,54.2,54.15,54.16,1400.0,34.8721,34.8721,34.84,34.8464,1400.0
2014-03-03 13:35:00,54.18,54.2,54.14,54.15,4200.0,34.8593,34.8721,34.8335,34.84,4200.0
2014-03-03 13:40:00,54.17,54.22,54.16,54.16,12000.0,34.8528,34.885,34.8464,34.8464,12000.0
2014-03-03 13:45:00,54.16,54.2,54.16,54.19,1300.0,34.8464,34.8721,34.8464,34.8657,1300.0
2014-03-03 13:50:00,54.2,54.21,54.18,54.2,5800.0,34.8721,34.8786,34.8593,34.8721,5800.0
2014-03-03 13:55:00,54.2,54.27,54.2,54.27,4200.0,34.8721,34.9172,34.8721,34.9172,4200.0
2014-03-03 14:00:00,54.27,54.32,54.27,54.32,2300.0,34.9172,34.9493,34.9172,34.9493,2300.0
2014-03-03 14:05:00,54.32,54.32,54.27,54.27,5000.0,34.9493,34.9493,34.9172,34.9172,5000.0
2014-03-03 14:10:00,54.29,54.36,54.29,54.36,1900.0,34.93,34.9751,34.93,34.9751,1900.0
2014-03-03 14:15:00,54.37,54.43,54.37,54.38,4700.0,34.9815,35.0201,34.9815,34.988,4700.0
2014-03-03 14:20:00,54.36,54.39,54.35,54.38,2900.0,34.9751,34.9944,34.9686,34.988,2900.0
2014-03-03 14:25:00,54.35,54.37,54.33,54.33,4300.0,34.9686,34.9815,34.9558,34.9558,4300.0
2014-03-03 14:30:00,54.33,54.34,54.28,54.3,4300.0,34.9558,34.9622,34.9236,34.9365,4300.0
2014-03-03 14:35:00,54.31,54.32,54.27,54.29,4200.0,34.9429,34.9493,34.9172,34.93,4200.0
2014-03-03 14:40:00,54.3,54.3,54.24,54.27,12500.0,34.9365,34.9365,34.8979,34.9172,12500.0
2014-03-03 14:45:00,54.28,54.36,54.27,54.35,15000.0,34.9236,34.9751,34.9172,34.9686,15000.0
2014-03-03 14:50:00,54.38,54.39,54.32,54.39,6500.0,34.988,34.9944,34.9493,34.9944,6500.0
2014-03-03 14:55:00,54.38,54.39,54.31,54.36,5100.0,34.988,34.9944,34.9429,34.9751,5100.0
2014-03-03 15:00:00,54.35,54.41,54.35,54.4,8100.0,34.9686,35.0073,34.9686,35.0008,8100.0
2014-03-03 15:05:00,54.4,54.45,54.39,54.43,6100.0,35.0008,35.033,34.9944,35.0201,6100.0
2014-03-03 15:10:00,54.43,54.46,54.39,54.43,10100.0,35.0201,35.0394,34.9944,35.0201,10100.0
2014-03-03 15:15:00,54.42,54.42,54.32,54.38,10700.0,35.0137,35.0137,34.9493,34.988,10700.0
2014-03-03 15:20:00,54.38,54.39,54.32,54.33,14200.0,34.988,34.9944,34.9493,34.9558,14200.0
2014-03-03 15:25:00,54.36,54.39,54.32,54.39,13200.0,34.9751,34.9944,34.9493,34.9944,13200.0
2014-03-03 15:30:00,54.39,54.4,54.35,54.36,11300.0,34.9944,35.0008,34.9686,34.9751,11300.0
2014-03-03 15:35:00,54.35,54.4,54.28,54.28,17300.0,34.9686,35.0008,34.9236,34.9236,17300.0
2014-03-03 15:40:00,54.3,54.33,54.3,54.3,21500.0,34.9365,34.9558,34.9365,34.9365,21500.0
2014-03-03 15:45:00,54.29,54.33,54.27,54.27,38100.0,34.93,34.9558,34.9172,34.9172,38100.0
2014-03-03 15:50:00,54.27,54.35,54.25,54.31,35800.0,34.9172,34.9686,34.9043,34.9429,35800.0
2014-03-03 15:55:00,54.31,54.42,54.31,54.36,53900.0,34.9429,35.0137,34.9429,34.9751,53900.0
2014-03-04 09:30:00,54.95,55.0,54.88,54.99,23100.0,35.3547,35.3869,35.3096,35.3804,23100.0
2014-03-04 09:35:00,55.0,55.0,54.88,54.9,13700.0,35.3869,35.3869,35.3096,35.3225,13700.0
2014-03-04 09:40:00,54.82,54.94,54.77,54.84,5500.0,35.271,35.3483,35.2389,35.2839,5500.0
2014-03-04 09:45:00,54.9,54.9,54.76,54.76,4400.0,35.3225,35.3225,35.2324,35.2324,4400.0
2014-03-04 09:50:00,54.82,54.9,54.75,54.75,2700.0,35.271,35.3225,35.226,35.226,2700.0
2014-03-04 09:55:00,54.75,54.77,54.69,54.71,9400.0,35.226,35.2389,35.1874,35.2003,9400.0
2014-03-04 10:00:00,54.73,54.73,54.6,54.6,6300.0,35.2131,35.2131,35.1295,35.1295,6300.0
2014-03-04 10:05:00,54.63,54.76,54.63,54.75,17400.0,35.1488,35.2324,35.1488,35.226,17400.0
2014-03-04 10:10:00,54.75,54.89,54.75,54.83,3600.0,35.226,35.3161,35.226,35.2775,3600.0
2014-03-04 10:15:00,54.82,54.82,54.77,54.79,7100.0,35.271,35.271,35.2389,35.2517,7100.0
2014-03-04 10:20:00,54.81,54.85,54.79,54.84,2400.0,35.2646,35.2903,35.2517,35.2839,2400.0
2014-03-04 10:25:00,54.81,54.86,54.78,54.79,3800.0,35.2646,35.2968,35.2453,35.2517,3800.0
2014-03-04 10:30:00,54.84,54.86,54.77,54.79,7400.0,35.2839,35.2968,35.2389,35.2517,7400.0
2014-03-04 10:35:00,54.8,54.81,54.76,54.76,3300.0,35.2582,35.2646,35.2324,35.2324,3300.0
2014-03-04 10:40:00,54.78,54.86,54.74,54.76,8400.0,35.2453,35.2968,35.2196,35.2324,8400.0
2014-03-04 10:45:00,54.76,54.82,54.76,54.8,6700.0,35.2324,35.271,35.2324,35.2582,6700.0
2014-03-04 10:50:00,54.8,54.83,54.77,54.79,4100.0,35.2582,35.2775,35.2389,35.2517,4100.0
2014-03-04 10:55:00,54.77,54.77,54.7,54.73,10100.0,35.2389,35.2389,35.1938,35.2131,10100.0
2014-03-04 11:00:00,54.74,54.79,54.72,54.78,7200.0,35.2196,35.2517,35.2067,35.2453,7200.0
2014-03-04 11:05:00,54.79,54.9,54.79,54.9,5400.0,35.2517,35.3225,35.2517,35.3225,5400.0
2014-03-04 11:10:00,54.9,54.9,54.86,54.88,2800.0,35.3225,35.3225,35.2968,35.3096,2800.0
2014-03-04 11:15:00,54.9,54.9,54.88,54.88,2100.0,35.3225,35.3225,35.3096,35.3096,2100.0
2014-03-04 11:20:00,54.89,54.93,54.88,54.88,6400.0,35.3161,35.3418,35.3096,35.3096,6400.0
2014-03-04 11:25:00,54.89,54.91,54.89,54.9,4300.0,35.3161,35.329,35.3161,35.3225,4300.0
2014-03-04 11:30:00,54.9,54.92,54.86,54.86,4200.0,35.3225,35.3354,35.2968,35.2968,4200.0
2014-03-04 11:35:00,54.85,54.88,54.8,54.8,6900.0,35.2903,35.3096,35.2582,35.2582,6900.0
2014-03-04 11:40:00,54.81,54.86,54.81,54.83,8300.0,35.2646,35.2968,35.2646,35.2775,8300.0
2014-03-04 11:45:00,54.85,54.88,54.83,54.88,3600.0,35.2903,35.3096,35.2775,35.3096,3600.0
2014-03-04 11:50:00,54.89,54.9,54.86,54.89,4800.0,35.3161,35.3225,35.2968,35.3161,4800.0
2014-03-04 11:55:00,54.89,54.91,54.87,54.89,10700.0,35.3161,35.329,35.3032,35.3161,10700.0
2014-03-04 12:00:00,54.9,54.9,54.85,54.88,2900.0,35.3225,35.3225,35.2903,35.3096,2900.0
2014-03-04 12:05:00,54.88,54.88,54.83,54.85,4500.0,35.3096,35.3096,35.2775,35.2903,4500.0
2014-03-04 12:10:00,54.83,54.9,54.83,54.9,2500.0,35.2775,35.3225,35.2775,35.3225,2500.0
2014-03-04 12:15:00,54.9,54.93,54.88,54.91,4700.0,35.3225,35.3418,35.3096,35.329,4700.0
2014-03-04 12:20:00,54.88,54.93,54.84,54.91,9600.0,35.3096,35.3418,35.2839,35.329,9600.0
2014-03-04 12:25:00,54.92,54.93,54.86,54.92,4900.0,35.3354,35.3418,35.2968,35.3354,4900.0
2014-03-04 12:30:00,54.9,54.94,54.88,54.93,18700.0,35.3225,35.3483,35.3096,35.3418,18700.0
2014-03-04 12:35:00,54.93,55.0,54.93,54.99,7100.0,35.3418,35.3869,35.3418,35.3804,7100.0
2014-03-04 12:40:00,54.99,55.0,54.93,54.95,8900.0,35.3804,35.3869,35.3418,35.3547,8900.0
2014-03-04 12:45:00,54.94,54.94,54.89,54.92,6100.0,35.3483,35.3483,35.3161,35.3354,6100.0
2014-03-04 12:50:00,54.91,54.92,54.88,54.88,5100.0,35.329,35.3354,35.3096,35.3096,5100.0
2014-03-04 12:55:00,54.86,54.91,54.86,54.91,5400.0,35.2968,35.329,35.2968,35.329,5400.0
2014-03-04 13:00:00,54.91,54.91,54.86,54.86,3800.0,35.329,35.329,35.2968,35.2968,3800.0
2014-03-04 13:05:00,54.88,54.91,54.85,54.86,5900.0,35.3096,35.329,35.2903,35.2968,5900.0
2014-03-04 13:10:00,54.83,54.86,54.83,54.86,4900.0,35.2775,35.2968,35.2775,35.2968,4900.0
2014-03-04 13:15:00,54.85,54.85,54.8,54.82,5800.0,35.2903,35.2903,35.2582,35.271,5800.0
2014-03-04 13:20:00,54.82,54.84,54.79,54.8,5000.0,35.271,35.2839,35.2517,35.2582,5000.0
2014-03-04 13:25:00,54.8,54.83,54.78,54.83,6200.0,35.2582,35.2775,35.2453,35.2775,6200.0
2014-03-04 13:30:00,54.83,54.83,54.8,54.83,6000.0,35.2775,35.2775,35.2582,35.2775,6000.0
2014-03-04 13:35:00,54.81,54.86,54.81,54.86,6700.0,35.2646,35.2968,35.2646,35.2968,6700.0
2014-03-04 13:40:00,54.86,54.87,54.81,54.83,35000.0,35.2968,35.3032,35.2646,35.2775,35000.0
2014-03-04 13:45:00,54.84,54.86,54.79,54.81,9300.0,35.2839,35.2968,35.2517,35.2646,9300.0
2014-03-04 13:50:00,54.8,54.84,54.79,54.81,9700.0,35.2582,35.2839,35.2517,35.2646,9700.0
2014-03-04 13:55:00,54.81,54.86,54.81,54.83,14300.0,35.2646,35.2968,35.2646,35.2775,14300.0
2014-03-04 14:00:00,54.82,54.87,54.79,54.87,12500.0,35.271,35.3032,35.2517,35.3032,12500.0
2014-03-04 14:05:00,54.87,54.87,54.83,54.84,10800.0,35.3032,35.3032,35.2775,35.2839,10800.0
2014-03-04 14:10:00,54.84,54.85,54.79,54.8,24200.0,35.2839,35.2903,35.2517,35.2582,24200.0
2014-03-04 14:15:00,54.8,54.81,54.71,54.71,16300.0,35.2582,35.2646,35.2003,35.2003,16300.0
2014-03-04 14:20:00,54.71,54.75,54.71,54.73,4500.0,35.2003,35.226,35.2003,35.2131,4500.0
2014-03-04 14:25:00,54.72,54.72,54.62,54.66,6000.0,35.2067,35.2067,35.1424,35.1681,6000.0
2014-03-04 14:30:00,54.68,54.7,54.67,54.69,2800.0,35.181,35.1938,35.1745,35.1874,2800.0
2014-03-04 14:35:00,54.67,54.68,54.62,54.62,7700.0,35.1745,35.181,35.1424,35.1424,7700.0
2014-03-04 14:40:00,54.63,54.69,54.63,54.68,6100.0,35.1488,35.1874,35.1488,35.181,6100.0
2014-03-04 14:45:00,54.68,54.68,54.61,54.62,6300.0,35.181,35.181,35.1359,35.1424,6300.0
2014-03-04 14:50:00,54.62,54.68,54.62,54.68,4400.0,35.1424,35.181,35.1424,35.181,4400.0
2014-03-04 14:55:00,54.67,54.72,54.67,54.67,6000.0,35.1745,35.2067,35.1745,35.1745,6000.0
2014-03-04 15:00:00,54.67,54.71,54.67,54.69,5400.0,35.1745,35.2003,35.1745,35.1874,5400.0
2014-03-04 15:05:00,54.7,54.76,54.7,54.72,9000.0,35.1938,35.2324,35.1938,35.2067,9000.0
2014-03-04 15:10:00,54.72,54.75,54.7,54.7,6700.0,35.2067,35.226,35.1938,35.1938,6700.0
2014-03-04 15:15:00,54.71,54.78,54.7,54.78,14900.0,35.2003,35.2453,35.1938,35.2453,14900.0
2014-03-04 15:20:00,54.8,54.84,54.79,54.82,19300.0,35.2582,35.2839,35.2517,35.271,19300.0
2014-03-04 15:25:00,54.82,54.82,54.79,54.81,4300.0,35.271,35.271,35.2517,35.2646,4300.0
2014-03-04 15:30:00,54.81,54.82,54.77,54.82,9600.0,35.2646,35.271,35.2389,35.271,9600.0
2014-03-04 15:35:00,54.8,54.83,54.79,54.81,14100.0,35.2582,35.2775,35.2517,35.2646,14100.0
2014-03-04 15:40:00,54.81,54.88,54.79,54.88,12700.0,35.2646,35.3096,35.2517,35.3096,12700.0
2014-03-04 15:45:00,54.88,54.91,54.86,54.86,14500.0,35.3096,35.329,35.2968,35.2968,14500.0
2014-03-04 15:50:00,54.87,54.88,54.85,54.87,22200.0,35.3032,35.3096,35.2903,35.3032,22200.0
2014-03-04 15:55:00,54.87,55.0,54.87,54.98,79200.0,35.3032,35.3869,35.3032,35.374,79200.0
2014-03-05 09:30:00,55.08,55.1,54.98,55.01,10800.0,35.4383,35.4512,35.374,35.3933,10800.0
2014-03-05 09:35:00,55.01,55.02,54.9,54.95,3400.0,35.3933,35.3997,35.3225,35.3547,3400.0
2014-03-05 09:40:00,54.98,55.1,54.97,55.01,3800.0,35.374,35.4512,35.3676,35.3933,3800.0
2014-03-05 09:45:00,55.05,55.05,54.9,54.91,5300.0,35.419,35.419,35.3225,35.329,5300.0
2014-03-05 09:50:00,54.91,55.03,54.91,55.01,4800.0,35.329,35.4062,35.329,35.3933,4800.0
2014-03-05 09:55:00,55.01,55.01,54.9,54.99,4000.0,35.3933,35.3933,35.3225,35.3804,4000.0
2014-03-05 10:00:00,54.98,54.98,54.93,54.93,6500.0,35.374,35.374,35.3418,35.3418,6500.0
2014-03-05 10:05:00,54.93,54.98,54.87,54.93,8300.0,35.3418,35.374,35.3032,35.3418,8300.0
2014-03-05 10:10:00,54.94,54.98,54.94,54.98,8500.0,35.3483,35.374,35.3483,35.374,8500.0
2014-03-05 10:15:00,54.95,54.99,54.95,54.96,10800.0,35.3547,35.3804,35.3547,35.3611,10800.0
2014-03-05 10:20:00,54.97,54.99,54.97,54.99,2900.0,35.3676,35.3804,35.3676,35.3804,2900.0
2014-03-05 10:25:00,54.96,54.99,54.91,54.97,5100.0,35.3611,35.3804,35.329,35.3676,5100.0
2014-03-05 10:30:00,54.97,54.98,54.89,54.89,8800.0,35.3676,35.374,35.3161,35.3161,8800.0
2014-03-05 10:35:00,54.87,54.87,54.83,54.85,4600.0,35.3032,35.3032,35.2775,35.2903,4600.0
2014-03-05 10:40:00,54.84,54.94,54.84,54.94,14900.0,35.2839,35.3483,35.2839,35.3483,14900.0
2014-03-05 10:45:00,54.94,54.99,54.92,54.98,7700.0,35.3483,35.3804,35.3354,35.374,7700.0
2014-03-05 10:50:00,54.96,54.98,54.94,54.94,1600.0,35.3611,35.374,35.3483,35.3483,1600.0
2014-03-05 10:55:00,54.93,54.99,54.89,54.94,11100.0,35.3418,35.3804,35.3161,35.3483,11100.0
2014-03-05 11:00:00,54.94,54.98,54.94,54.94,7300.0,35.3483,35.374,35.3483,35.3483,7300.0
2014-03-05 11:05:00,54.94,54.99,54.94,54.98,21000.0,35.3483,35.3804,35.3483,35.374,21000.0
2014-03-05 11:10:00,54.97,54.99,54.94,54.95,16400.0,35.3676,35.3804,35.3483,35.3547,16400.0
2014-03-05 11:15:00,54.95,54.98,54.92,54.92,13100.0,35.3547,35.374,35.3354,35.3354,13100.0
2014-03-05 11:20:00,54.92,54.99,54.92,54.97,10200.0,35.3354,35.3804,35.3354,35.3676,10200.0
2014-03-05 11:25:00,54.99,55.03,54.95,54.99,32400.0,35.3804,35.4062,35.3547,35.3804,32400.0
2014-03-05 11:30:00,54.99,55.02,54.92,54.93,13600.0,35.3804,35.3997,35.3354,35.3418,13600.0
2014-03-05 11:35:00,54.92,54.92,54.79,54.8,15400.0,35.3354,35.3354,35.2517,35.2582,15400.0
2014-03-05 11:40:00,54.75,54.77,54.66,54.7,14600.0,35.226,35.2389,35.1681,35.1938,14600.0
2014-03-05 11:45:00,54.7,54.74,54.69,54.69,5500.0,35.1938,35.2196,35.1874,35.1874,5500.0
2014-03-05 11:50:00,54.68,54.72,54.62,54.69,4400.0,35.181,35.2067,35.1424,35.1874,4400.0
2014-03-05 11:55:00,54.69,54.69,54.64,54.65,5900.0,35.1874,35.1874,35.1552,35.1617,5900.0
2014-03-05 12:00:00,54.64,54.64,54.56,54.57,3600.0,35.1552,35.1552,35.1038,35.1102,3600.0
2014-03-05 12:05:00,54.59,54.59,54.54,54.55,6400.0,35.1231,35.1231,35.0909,35.0973,6400.0
2014-03-05 12:10:00,54.56,54.65,54.54,54.65,12700.0,35.1038,35.1617,35.0909,35.1617,12700.0
2014-03-05 12:15:00,54.65,54.72,54.65,54.71,2500.0,35.1617,35.2067,35.1617,35.2003,2500.0
2014-03-05 12:20:00,54.71,54.71,54.63,54.63,6700.0,35.2003,35.2003,35.1488,35.1488,6700.0
2014-03-05 12:25:00,54.62,54.62,54.6,54.6,400.0,35.1424,35.1424,35.1295,35.1295,400.0
2014-03-05 12:30:00,54.6,54.63,54.6,54.62,2100.0,35.1295,35.1488,35.1295,35.1424,2100.0
2014-03-05 12:35:00,54.63,54.66,54.59,54.59,5200.0,35.1488,35.1681,35.1231,35.1231,5200.0
2014-03-05 12:40:00,54.59,54.6,54.55,54.56,3600.0,35.1231,35.1295,35.0973,35.1038,3600.0
2014-03-05 12:45:00,54.57,54.66,54.56,54.65,6200.0,35.1102,35.1681,35.1038,35.1617,6200.0
2014-03-05 12:50:00,54.67,54.67,54.64,54.65,2200.0,35.1745,35.1745,35.1552,35.1617,2200.0
2014-03-05 12:55:00,54.64,54.68,54.63,54.66,6700.0,35.1552,35.181,35.1488,35.1681,6700.0
2014-03-05 13:00:00,54.68,54.68,54.64,54.64,3500.0,35.181,35.181,35.1552,35.1552,3500.0
2014-03-05 13:05:00,54.63,54.64,54.62,54.62,6900.0,35.1488,35.1552,35.1424,35.1424,6900.0
2014-03-05 13:10:00,54.62,54.66,54.62,54.65,5300.0,35.1424,35.1681,35.1424,35.1617,5300.0
2014-03-05 13:15:00,54.66,54.7,54.65,54.68,3200.0,35.1681,35.1938,35.1617,35.181,3200.0
2014-03-05 13:20:00,54.7,54.7,54.66,54.66,1700.0,35.1938,35.1938,35.1681,35.1681,1700.0
2014-03-05 13:25:00,54.67,54.71,54.67,54.7,6000.0,35.1745,35.2003,35.1745,35.1938,6000.0
2014-03-05 13:30:00,54.68,54.68,54.62,54.67,7900.0,35.181,35.181,35.1424,35.1745,7900.0
2014-03-05 13:35:00,54.65,54.66,54.63,54.63,2900.0,35.1617,35.1681,35.1488,35.1488,2900.0
2014-03-05 13:40:00,54.62,54.63,54.58,54.58,8800.0,35.1424,35.1488,35.1166,35.1166,8800.0
2014-03-05 13:45:00,54.58,54.58,54.53,54.53,5000.0,35.1166,35.1166,35.0845,35.0845,5000.0
2014-03-05 13:50:00,54.54,54.54,54.47,54.47,3100.0,35.0909,35.0909,35.0459,35.0459,3100.0
2014-03-05 13:55:00,54.48,54.51,54.47,54.51,5800.0,35.0523,35.0716,35.0459,35.0716,5800.0
2014-03-05 14:00:00,54.52,54.54,54.46,54.46,7800.0,35.078,35.0909,35.0394,35.0394,7800.0
2014-03-05 14:05:00,54.44,54.47,54.41,54.44,14900.0,35.0266,35.0459,35.0073,35.0266,14900.0
2014-03-05 14:10:00,54.44,54.45,54.41,54.41,3600.0,35.0266,35.033,35.0073,35.0073,3600.0
2014-03-05 14:15:00,54.41,54.45,54.4,54.44,3600.0,35.0073,35.033,35.0008,35.0266,3600.0
2014-03-05 14:20:00,54.43,54.46,54.42,54.45,3900.0,35.0201,35.0394,35.0137,35.033,3900.0
2014-03-05 14:25:00,54.46,54.46,54.41,54.42,3700.0,35.0394,35.0394,35.0073,35.0137,3700.0
2014-03-05 14:30:00,54.41,54.42,54.37,54.4,10200.0,35.0073,35.0137,34.9815,35.0008,10200.0
2014-03-05 14:35:00,54.4,54.4,54.37,54.4,5300.0,35.0008,35.0008,34.9815,35.0008,5300.0
2014-03-05 14:40:00,54.4,54.4,54.38,54.4,2700.0,35.0008,35.0008,34.988,35.0008,2700.0
2014-03-05 14:45:00,54.39,54.39,54.37,54.38,4100.0,34.9944,34.9944,34.9815,34.988,4100.0
2014-03-05 14:50:00,54.39,54.44,54.37,54.37,13900.0,34.9944,35.0266,34.9815,34.9815,13900.0
2014-03-05 14:55:00,54.37,54.39,54.37,54.38,5300.0,34.9815,34.9944,34.9815,34.988,5300.0
2014-03-05 15:00:00,54.38,54.39,54.36,54.37,3900.0,34.988,34.9944,34.9751,34.9815,3900.0
2014-03-05 15:05:00,54.37,54.41,54.36,54.36,6200.0,34.9815,35.0073,34.9751,34.9751,6200.0
2014-03-05 15:10:00,54.36,54.43,54.36,54.43,5900.0,34.9751,35.0201,34.9751,35.0201,5900.0
2014-03-05 15:15:00,54.42,54.45,54.4,54.43,8100.0,35.0137,35.033,35.0008,35.0201,8100.0
2014-03-05 15:20:00,54.43,54.47,54.39,54.46,6900.0,35.0201,35.0459,34.9944,35.0394,6900.0
2014-03-05 15:25:00,54.46,54.52,54.46,54.52,7000.0,35.0394,35.078,35.0394,35.078,7000.0
2014-03-05 15:30:00,54.52,54.59,54.51,54.52,8400.0,35.078,35.1231,35.0716,35.078,8400.0
2014-03-05 15:35:00,54.53,54.58,54.51,54.55,17700.0,35.0845,35.1166,35.0716,35.0973,17700.0
2014-03-05 15:40:00,54.55,54.55,54.45,54.46,12900.0,35.0973,35.0973,35.033,35.0394,12900.0
2014-03-05 15:45:00,54.46,54.59,54.46,54.59,12700.0,35.0394,35.1231,35.0394,35.1231,12700.0
2014-03-05 15:50:00,54.57,54.64,54.55,54.63,23000.0,35.1102,35.1552,35.0973,35.1488,23000.0
2014-03-05 15:55:00,54.62,54.79,54.62,54.77,51100.0,35.1424,35.2517,35.1424,35.2389,51100.0
2014-03-06 09:30:00,54.94,55.08,54.79,55.0,10800.0,35.3483,35.4383,35.2517,35.3869,10800.0
2014-03-06 09:35:00,54.9,54.99,54.76,54.82,8000.0,35.3225,35.3804,35.2324,35.271,8000.0
2014-03-06 09:40:00,54.81,54.84,54.65,54.75,2800.0,35.2646,35.2839,35.1617,35.226,2800.0
2014-03-06 09:45:00,54.67,54.7,54.5,54.54,3200.0,35.1745,35.1938,35.0652,35.0909,3200.0
2014-03-06 09:50:00,54.56,54.6,54.56,54.6,700.0,35.1038,35.1295,35.1038,35.1295,700.0
2014-03-06 09:55:00,54.67,54.67,54.6,54.6,600.0,35.1745,35.1745,35.1295,35.1295,600.0
2014-03-06 10:00:00,54.56,54.7,54.52,54.59,12800.0,35.1038,35.1938,35.078,35.1231,12800.0
2014-03-06 10:05:00,54.58,54.62,54.47,54.47,5700.0,35.1166,35.1424,35.0459,35.0459,5700.0
2014-03-06 10:10:00,54.47,54.49,54.4,54.43,3600.0,35.0459,35.0587,35.0008,35.0201,3600.0
2014-03-06 10:15:00,54.38,54.45,54.29,54.38,8000.0,34.988,35.033,34.93,34.988,8000.0
2014-03-06 10:20:00,54.43,54.47,54.36,54.41,2500.0,35.0201,35.0459,34.9751,35.0073,2500.0
2014-03-06 10:25:00,54.46,54.52,54.44,54.51,5400.0,35.0394,35.078,35.0266,35.0716,5400.0
2014-03-06 10:30:00,54.52,54.55,54.47,54.51,2500.0,35.078,35.0973,35.0459,35.0716,2500.0
2014-03-06 10:35:00,54.51,54.56,54.51,54.55,1300.0,35.0716,35.1038,35.0716,35.0973,1300.0
2014-03-06 10:40:00,54.57,54.61,54.56,54.61,600.0,35.1102,35.1359,35.1038,35.1359,600.0
2014-03-06 10:45:00,54.63,54.68,54.62,54.68,1200.0,35.1488,35.181,35.1424,35.181,1200.0
2014-03-06 10:50:00,54.67,54.73,54.64,54.68,3600.0,35.1745,35.2131,35.1552,35.181,3600.0
2014-03-06 10:55:00,54.69,54.78,54.69,54.73,18300.0,35.1874,35.2453,35.1874,35.2131,18300.0
2014-03-06 11:00:00,54.71,54.81,54.69,54.78,4100.0,35.2003,35.2646,35.1874,35.2453,4100.0
2014-03-06 11:05:00,54.74,54.8,54.71,54.73,3000.0,35.2196,35.2582,35.2003,35.2131,3000.0
2014-03-06 11:10:00,54.71,54.75,54.7,54.72,1800.0,35.2003,35.226,35.1938,35.2067,1800.0
2014-03-06 11:15:00,54.7,54.74,54.7,54.74,1500.0,35.1938,35.2196,35.1938,35.2196,1500.0
2014-03-06 11:20:00,54.74,54.74,54.69,54.72,2200.0,35.2196,35.2196,35.1874,35.2067,2200.0
2014-03-06 11:25:00,54.74,54.75,54.71,54.75,4100.0,35.2196,35.226,35.2003,35.226,4100.0
2014-03-06 11:30:00,54.75,54.84,54.75,54.84,2800.0,35.226,35.2839,35.226,35.2839,2800.0
2014-03-06 11:35:00,54.83,55.0,54.82,54.93,24700.0,35.2775,35.3869,35.271,35.3418,24700.0
2014-03-06 11:40:00,54.89,54.95,54.89,54.93,2400.0,35.3161,35.3547,35.3161,35.3418,2400.0
2014-03-06 11:45:00,54.93,55.0,54.9,55.0,6700.0,35.3418,35.3869,35.3225,35.3869,6700.0
2014-03-06 11:50:00,55.0,55.0,54.94,54.99,2800.0,35.3869,35.3869,35.3483,35.3804,2800.0
2014-03-06 11:55:00,54.99,55.0,54.98,55.0,12000.0,35.3804,35.3869,35.374,35.3869,12000.0
2014-03-06 12:00:00,54.99,55.0,54.98,54.98,35500.0,35.3804,35.3869,35.374,35.374,35500.0
2014-03-06 12:05:00,54.98,55.0,54.95,54.96,6100.0,35.374,35.3869,35.3547,35.3611,6100.0
2014-03-06 12:10:00,54.95,54.98,54.88,54.89,5800.0,35.3547,35.374,35.3096,35.3161,5800.0
2014-03-06 12:15:00,54.84,54.85,54.8,54.83,2500.0,35.2839,35.2903,35.2582,35.2775,2500.0
2014-03-06 12:20:00,54.82,54.9,54.8,54.88,5700.0,35.271,35.3225,35.2582,35.3096,5700.0
2014-03-06 12:25:00,54.88,54.9,54.86,54.86,1600.0,35.3096,35.3225,35.2968,35.2968,1600.0
2014-03-06 12:30:00,54.89,54.95,54.87,54.9,6700.0,35.3161,35.3547,35.3032,35.3225,6700.0
2014-03-06 12:35:00,54.91,54.91,54.85,54.85,3500.0,35.329,35.329,35.2903,35.2903,3500.0
2014-03-06 12:40:00,54.86,54.9,54.86,54.9,2100.0,35.2968,35.3225,35.2968,35.3225,2100.0
2014-03-06 12:45:00,54.89,54.96,54.89,54.94,6700.0,35.3161,35.3611,35.3161,35.3483,6700.0
2014-03-06 12:50:00,54.96,54.97,54.91,54.96,2500.0,35.3611,35.3676,35.329,35.3611,2500.0
2014-03-06 12:55:00,54.94,54.94,54.8,54.84,17500.0,35.3483,35.3483,35.2582,35.2839,17500.0
2014-03-06 13:00:00,54.84,54.85,54.78,54.81,29600.0,35.2839,35.2903,35.2453,35.2646,29600.0
2014-03-06 13:05:00,54.82,54.86,54.81,54.85,5000.0,35.271,35.2968,35.2646,35.2903,5000.0
2014-03-06 13:10:00,54.82,54.83,54.76,54.8,7500.0,35.271,35.2775,35.2324,35.2582,7500.0
2014-03-06 13:15:00,54.8,54.83,54.78,54.82,4900.0,35.2582,35.2775,35.2453,35.271,4900.0
2014-03-06 13:20:00,54.8,54.81,54.71,54.73,8600.0,35.2582,35.2646,35.2003,35.2131,8600.0
2014-03-06 13:25:00,54.76,54.76,54.67,54.67,9700.0,35.2324,35.2324,35.1745,35.1745,9700.0
2014-03-06 13:30:00,54.68,54.69,54.51,54.51,15300.0,35.181,35.1874,35.0716,35.0716,15300.0
2014-03-06 13:35:00,54.5,54.59,54.5,54.56,3000.0,35.0652,35.1231,35.0652,35.1038,3000.0
2014-03-06 13:40:00,54.56,54.56,54.46,54.51,7600.0,35.1038,35.1038,35.0394,35.0716,7600.0
2014-03-06 13:45:00,54.51,54.54,54.46,54.47,4500.0,35.0716,35.0909,35.0394,35.0459,4500.0
2014-03-06 13:50:00,54.45,54.47,54.36,54.36,17100.0,35.033,35.0459,34.9751,34.9751,17100.0
2014-03-06 13:55:00,54.36,54.37,54.27,54.35,14900.0,34.9751,34.9815,34.9172,34.9686,14900.0
2014-03-06 14:00:00,54.36,54.39,54.29,54.29,6500.0,34.9751,34.9944,34.93,34.93,6500.0
2014-03-06 14:05:00,54.31,54.33,54.22,54.25,9400.0,34.9429,34.9558,34.885,34.9043,9400.0
2014-03-06 14:10:00,54.26,54.27,54.16,54.17,6900.0,34.9107,34.9172,34.8464,34.8528,6900.0
2014-03-06 14:15:00,54.18,54.24,54.15,54.24,6400.0,34.8593,34.8979,34.84,34.8979,6400.0
2014-03-06 14:20:00,54.26,54.29,54.26,54.29,4800.0,34.9107,34.93,34.9107,34.93,4800.0
2014-03-06 14:25:00,54.29,54.35,54.28,54.35,6200.0,34.93,34.9686,34.9236,34.9686,6200.0
2014-03-06 14:30:00,54.34,54.34,54.31,54.32,7500.0,34.9622,34.9622,34.9429,34.9493,7500.0
2014-03-06 14:35:00,54.34,54.35,54.23,54.26,11000.0,34.9622,34.9686,34.8914,34.9107,11000.0
2014-03-06 14:40:00,54.27,54.29,54.23,54.23,6100.0,34.9172,34.93,34.8914,34.8914,6100.0
2014-03-06 14:45:00,54.22,54.27,54.22,54.22,5900.0,34.885,34.9172,34.885,34.885,5900.0
2014-03-06 14:50:00,54.23,54.27,54.23,54.27,5600.0,34.8914,34.9172,34.8914,34.9172,5600.0
2014-03-06 14:55:00,54.24,54.24,54.16,54.21,7500.0,34.8979,34.8979,34.8464,34.8786,7500.0
2014-03-06 15:00:00,54.22,54.24,54.21,54.24,5900.0,34.885,34.8979,34.8786,34.8979,5900.0
2014-03-06 15:05:00,54.24,54.25,54.17,54.21,9500.0,34.8979,34.9043,34.8528,34.8786,9500.0
2014-03-06 15:10:00,54.21,54.24,54.18,54.24,9600.0,34.8786,34.8979,34.8593,34.8979,9600.0
2014-03-06 15:15:00,54.25,54.25,54.21,54.22,8800.0,34.9043,34.9043,34.8786,34.885,8800.0
2014-03-06 15:20:00,54.23,54.31,54.23,54.28,13900.0,34.8914,34.9429,34.8914,34.9236,13900.0
2014-03-06 15:25:00,54.29,54.29,54.26,54.27,15600.0,34.93,34.93,34.9107,34.9172,15600.0
2014-03-06 15:30:00,54.27,54.31,54.25,54.31,13100.0,34.9172,34.9429,34.9043,34.9429,13100.0
2014-03-06 15:35:00,54.33,54.37,54.32,54.35,8000.0,34.9558,34.9815,34.9493,34.9686,8000.0
2014-03-06 15:40:00,54.34,54.34,54.22,54.24,13500.0,34.9622,34.9622,34.885,34.8979,13500.0
2014-03-06 15:45:00,54.22,54.27,54.21,54.25,21400.0,34.885,34.9172,34.8786,34.9043,21400.0
2014-03-06 15:50:00,54.25,54.26,54.19,54.2,29300.0,34.9043,34.9107,34.8657,34.8721,29300.0
2014-03-06 15:55:00,54.2,54.3,54.2,54.29,37500.0,34.8721,34.9365,34.8721,34.93,37500.0
2014-03-07 09:30:00,54.23,54.25,53.12,53.13,51300.0,34.8914,34.9043,34.1773,34.1837,51300.0
2014-03-07 09:35:00,53.16,53.19,52.85,53.12,49200.0,34.203,34.2223,34.0036,34.1773,49200.0
2014-03-07 09:40:00,53.1,53.25,53.05,53.22,12100.0,34.1644,34.2609,34.1322,34.2416,12100.0
2014-03-07 09:45:00,53.17,53.24,53.02,53.23,22100.0,34.2094,34.2545,34.1129,34.248,22100.0
2014-03-07 09:50:00,53.19,53.23,53.13,53.17,18900.0,34.2223,34.248,34.1837,34.2094,18900.0
2014-03-07 09:55:00,53.13,53.26,53.1,53.16,18000.0,34.1837,34.2673,34.1644,34.203,18000.0
2014-03-07 10:00:00,53.14,53.25,53.1,53.17,21600.0,34.1901,34.2609,34.1644,34.2094,21600.0
2014-03-07 10:05:00,53.18,53.32,53.14,53.18,19400.0,34.2159,34.3059,34.1901,34.2159,19400.0
2014-03-07 10:10:00,53.16,53.18,52.82,52.82,42300.0,34.203,34.2159,33.9843,33.9843,42300.0
2014-03-07 10:15:00,52.85,52.85,52.21,52.26,69900.0,34.0036,34.0036,33.5918,33.6239,69900.0
2014-03-07 10:20:00,52.26,52.27,51.87,52.13,84800.0,33.6239,33.6304,33.373,33.5403,84800.0
2014-03-07 10:25:00,52.14,52.41,52.13,52.41,36200.0,33.5467,33.7205,33.5403,33.7205,36200.0
2014-03-07 10:30:00,52.41,52.43,52.23,52.29,24000.0,33.7205,33.7333,33.6046,33.6432,24000.0
2014-03-07 10:35:00,52.3,52.32,52.14,52.15,15000.0,33.6497,33.6626,33.5467,33.5532,15000.0
2014-03-07 10:40:00,52.19,52.41,52.02,52.36,16700.0,33.5789,33.7205,33.4695,33.6883,16700.0
2014-03-07 10:45:00,52.32,52.44,52.25,52.42,9100.0,33.6626,33.7398,33.6175,33.7269,9100.0
2014-03-07 10:50:00,52.43,52.45,52.39,52.41,11300.0,33.7333,33.7462,33.7076,33.7205,11300.0
2014-03-07 10:55:00,52.45,52.59,52.42,52.58,11800.0,33.7462,33.8363,33.7269,33.8298,11800.0
2014-03-07 11:00:00,52.58,52.58,52.31,52.33,22900.0,33.8298,33.8298,33.6561,33.669,22900.0
2014-03-07 11:05:00,52.33,52.48,52.33,52.48,8200.0,33.669,33.7655,33.669,33.7655,8200.0
2014-03-07 11:10:00,52.45,52.51,52.35,52.45,9800.0,33.7462,33.7848,33.6819,33.7462,9800.0
2014-03-07 11:15:00,52.45,52.45,52.08,52.19,25600.0,33.7462,33.7462,33.5081,33.5789,25600.0
2014-03-07 11:20:00,52.18,52.36,52.18,52.32,8600.0,33.5725,33.6883,33.5725,33.6626,8600.0
2014-03-07 11:25:00,52.32,52.41,52.29,52.34,8500.0,33.6626,33.7205,33.6432,33.6754,8500.0
2014-03-07 11:30:00,52.35,52.41,52.31,52.41,6200.0,33.6819,33.7205,33.6561,33.7205,6200.0
2014-03-07 11:35:00,52.42,52.51,52.41,52.5,7100.0,33.7269,33.7848,33.7205,33.7784,7100.0
2014-03-07 11:40:00,52.54,52.58,52.48,52.58,5300.0,33.8041,33.8298,33.7655,33.8298,5300.0
2014-03-07 11:45:00,52.55,52.58,52.37,52.39,15300.0,33.8105,33.8298,33.6947,33.7076,15300.0
2014-03-07 11:50:00,52.39,52.52,52.35,52.48,6600.0,33.7076,33.7912,33.6819,33.7655,6600.0
2014-03-07 11:55:00,52.48,52.54,52.39,52.39,7100.0,33.7655,33.8041,33.7076,33.7076,7100.0
2014-03-07 12:00:00,52.38,52.45,52.22,52.22,13600.0,33.7012,33.7462,33.5982,33.5982,13600.0
2014-03-07 12:05:00,52.19,52.2,52.03,52.05,11000.0,33.5789,33.5853,33.476,33.4888,11000.0
2014-03-07 12:10:00,52.06,52.16,52.05,52.14,8800.0,33.4953,33.5596,33.4888,33.5467,8800.0
2014-03-07 12:15:00,52.14,52.21,52.11,52.19,5900.0,33.5467,33.5918,33.5274,33.5789,5900.0
2014-03-07 12:20:00,52.2,52.26,52.18,52.23,7100.0,33.5853,33.6239,33.5725,33.6046,7100.0
2014-03-07 12:25:00,52.23,52.23,52.17,52.17,7300.0,33.6046,33.6046,33.566,33.566,7300.0
2014-03-07 12:30:00,52.18,52.2,52.14,52.17,8500.0,33.5725,33.5853,33.5467,33.566,8500.0
2014-03-07 12:35:00,52.19,52.24,52.16,52.24,4100.0,33.5789,33.6111,33.5596,33.6111,4100.0
2014-03-07 12:40:00,52.21,52.24,52.19,52.2,4000.0,33.5918,33.6111,33.5789,33.5853,4000.0
2014-03-07 12:45:00,52.19,52.31,52.19,52.31,10700.0,33.5789,33.6561,33.5789,33.6561,10700.0
2014-03-07 12:50:00,52.32,52.43,52.31,52.38,6300.0,33.6626,33.7333,33.6561,33.7012,6300.0
2014-03-07 12:55:00,52.39,52.41,52.27,52.27,12600.0,33.7076,33.7205,33.6304,33.6304,12600.0
2014-03-07 13:00:00,52.26,52.31,52.24,52.3,7000.0,33.6239,33.6561,33.6111,33.6497,7000.0
2014-03-07 13:05:00,52.3,52.45,52.3,52.42,5500.0,33.6497,33.7462,33.6497,33.7269,5500.0
2014-03-07 13:10:00,52.45,52.53,52.43,52.53,6700.0,33.7462,33.7977,33.7333,33.7977,6700.0
2014-03-07 13:15:00,52.52,52.52,52.46,52.49,12000.0,33.7912,33.7912,33.7526,33.7719,12000.0
2014-03-07 13:20:00,52.49,52.54,52.49,52.53,4700.0,33.7719,33.8041,33.7719,33.7977,4700.0
2014-03-07 13:25:00,52.51,52.62,52.46,52.56,12300.0,33.7848,33.8556,33.7526,33.817,12300.0
2014-03-07 13:30:00,52.55,52.62,52.55,52.58,7700.0,33.8105,33.8556,33.8105,33.8298,7700.0
2014-03-07 13:35:00,52.58,52.6,52.39,52.39,9200.0,33.8298,33.8427,33.7076,33.7076,9200.0
2014-03-07 13:40:00,52.38,52.52,52.32,52.35,19900.0,33.7012,33.7912,33.6626,33.6819,19900.0
2014-03-07 13:45:00,52.37,52.41,52.34,52.34,22100.0,33.6947,33.7205,33.6754,33.6754,22100.0
2014-03-07 13:50:00,52.33,52.35,52.23,52.25,32200.0,33.669,33.6819,33.6046,33.6175,32200.0
2014-03-07 13:55:00,52.25,52.32,52.19,52.19,12300.0,33.6175,33.6626,33.5789,33.5789,12300.0
2014-03-07 14:00:00,52.21,52.26,52.18,52.22,11700.0,33.5918,33.6239,33.5725,33.5982,11700.0
2014-03-07 14:05:00,52.2,52.25,52.2,52.22,5500.0,33.5853,33.6175,33.5853,33.5982,5500.0
2014-03-07 14:10:00,52.22,52.26,52.22,52.24,5300.0,33.5982,33.6239,33.5982,33.6111,5300.0
2014-03-07 14:15:00,52.24,52.25,52.17,52.19,7900.0,33.6111,33.6175,33.566,33.5789,7900.0
2014-03-07 14:20:00,52.18,52.24,52.18,52.22,5200.0,33.5725,33.6111,33.5725,33.5982,5200.0
2014-03-07 14:25:00,52.21,52.24,52.15,52.23,12400.0,33.5918,33.6111,33.5532,33.6046,12400.0
2014-03-07 14:30:00,52.24,52.29,52.22,52.26,16000.0,33.6111,33.6432,33.5982,33.6239,16000.0
2014-03-07 14:35:00,52.26,52.33,52.2,52.22,32100.0,33.6239,33.669,33.5853,33.5982,32100.0
2014-03-07 14:40:00,52.23,52.32,52.21,52.21,18400.0,33.6046,33.6626,33.5918,33.5918,18400.0
2014-03-07 14:45:00,52.23,52.29,52.23,52.29,17100.0,33.6046,33.6432,33.6046,33.6432,17100.0
2014-03-07 14:50:00,52.3,52.32,52.22,52.23,20500.0,33.6497,33.6626,33.5982,33.6046,20500.0
2014-03-07 14:55:00,52.24,52.26,52.22,52.26,10700.0,33.6111,33.6239,33.5982,33.6239,10700.0
2014-03-07 15:00:00,52.26,52.27,52.18,52.22,12800.0,33.6239,33.6304,33.5725,33.5982,12800.0
2014-03-07 15:05:00,52.22,52.25,52.21,52.25,9200.0,33.5982,33.6175,33.5918,33.6175,9200.0
2014-03-07 15:10:00,52.24,52.26,52.23,52.26,9600.0,33.6111,33.6239,33.6046,33.6239,9600.0
2014-03-07 15:15:00,52.27,52.27,52.18,52.21,26700.0,33.6304,33.6304,33.5725,33.5918,26700.0
2014-03-07 15:20:00,52.21,52.28,52.2,52.27,15500.0,33.5918,33.6368,33.5853,33.6304,15500.0
2014-03-07 15:25:00,52.27,52.28,52.25,52.26,18700.0,33.6304,33.6368,33.6175,33.6239,18700.0
2014-03-07 15:30:00,52.26,52.29,52.22,52.28,21800.0,33.6239,33.6432,33.5982,33.6368,21800.0
2014-03-07 15:35:00,52.27,52.27,52.16,52.18,12700.0,33.6304,33.6304,33.5596,33.5725,12700.0
2014-03-07 15:40:00,52.18,52.27,52.18,52.25,23800.0,33.5725,33.6304,33.5725,33.6175,23800.0
2014-03-07 15:45:00,52.25,52.35,52.25,52.27,49600.0,33.6175,33.6819,33.6175,33.6304,49600.0
2014-03-07 15:50:00,52.27,52.35,52.22,52.32,42200.0,33.6304,33.6819,33.5982,33.6626,42200.0
2014-03-07 15:55:00,52.32,52.36,52.29,52.32,43700.0,33.6626,33.6883,33.6432,33.6626,43700.0
2014-03-10 09:30:00,52.35,52.58,52.35,52.41,13800.0,33.6819,33.8298,33.6819,33.7205,13800.0
2014-03-10 09:35:00,52.35,52.38,52.11,52.18,6700.0,33.6819,33.7012,33.5274,33.5725,6700.0
2014-03-10 09:40:00,52.18,52.25,52.1,52.23,4100.0,33.5725,33.6175,33.521,33.6046,4100.0
2014-03-10 09:45:00,52.23,52.34,52.13,52.16,8400.0,33.6046,33.6754,33.5403,33.5596,8400.0
2014-03-10 09:50:00,52.2,52.42,52.17,52.42,13000.0,33.5853,33.7269,33.566,33.7269,13000.0
2014-03-10 09:55:00,52.43,52.58,52.37,52.58,12200.0,33.7333,33.8298,33.6947,33.8298,12200.0
2014-03-10 10:00:00,52.58,52.58,52.37,52.46,5600.0,33.8298,33.8298,33.6947,33.7526,5600.0
2014-03-10 10:05:00,52.43,52.49,52.38,52.49,25500.0,33.7333,33.7719,33.7012,33.7719,25500.0
2014-03-10 10:10:00,52.5,52.56,52.41,52.51,34100.0,33.7784,33.817,33.7205,33.7848,34100.0
2014-03-10 10:15:00,52.52,52.76,52.52,52.64,9300.0,33.7912,33.9456,33.7912,33.8684,9300.0
2014-03-10 10:20:00,52.64,52.64,52.5,52.55,7300.0,33.8684,33.8684,33.7784,33.8105,7300.0
2014-03-10 10:25:00,52.52,52.56,52.45,52.46,2800.0,33.7912,33.817,33.7462,33.7526,2800.0
2014-03-10 10:30:00,52.46,52.51,52.43,52.44,6400.0,33.7526,33.7848,33.7333,33.7398,6400.0
2014-03-10 10:35:00,52.44,52.51,52.38,52.48,7700.0,33.7398,33.7848,33.7012,33.7655,7700.0
2014-03-10 10:40:00,52.45,52.69,52.45,52.67,6600.0,33.7462,33.9006,33.7462,33.8877,6600.0
2014-03-10 10:45:00,52.63,52.7,52.61,52.67,6800.0,33.862,33.907,33.8491,33.8877,6800.0
2014-03-10 10:50:00,52.67,52.73,52.65,52.73,9600.0,33.8877,33.9263,33.8749,33.9263,9600.0
2014-03-10 10:55:00,52.71,52.73,52.63,52.73,5600.0,33.9135,33.9263,33.862,33.9263,5600.0
2014-03-10 11:00:00,52.73,52.74,52.62,52.62,8200.0,33.9263,33.9328,33.8556,33.8556,8200.0
2014-03-10 11:05:00,52.61,52.66,52.55,52.61,4700.0,33.8491,33.8813,33.8105,33.8491,4700.0
2014-03-10 11:10:00,52.6,52.64,52.56,52.62,2600.0,33.8427,33.8684,33.817,33.8556,2600.0
2014-03-10 11:15:00,52.62,52.68,52.6,52.63,5400.0,33.8556,33.8942,33.8427,33.862,5400.0
2014-03-10 11:20:00,52.67,52.75,52.62,52.75,2900.0,33.8877,33.9392,33.8556,33.9392,2900.0
2014-03-10 11:25:00,52.75,52.75,52.63,52.67,4800.0,33.9392,33.9392,33.862,33.8877,4800.0
2014-03-10 11:30:00,52.69,52.71,52.6,52.66,11800.0,33.9006,33.9135,33.8427,33.8813,11800.0
2014-03-10 11:35:00,52.65,52.7,52.61,52.7,6000.0,33.8749,33.907,33.8491,33.907,6000.0
2014-03-10 11:40:00,52.66,52.68,52.64,52.68,1800.0,33.8813,33.8942,33.8684,33.8942,1800.0
2014-03-10 11:45:00,52.63,52.65,52.56,52.59,7200.0,33.862,33.8749,33.817,33.8363,7200.0
2014-03-10 11:50:00,52.55,52.58,52.38,52.41,5100.0,33.8105,33.8298,33.7012,33.7205,5100.0
2014-03-10 11:55:00,52.39,52.4,52.32,52.32,14400.0,33.7076,33.714,33.6626,33.6626,14400.0
2014-03-10 12:00:00,52.32,52.33,52.27,52.29,5100.0,33.6626,33.669,33.6304,33.6432,5100.0
2014-03-10 12:05:00,52.25,52.31,52.25,52.3,2200.0,33.6175,33.6561,33.6175,33.6497,2200.0
2014-03-10 12:10:00,52.33,52.42,52.31,52.42,11200.0,33.669,33.7269,33.6561,33.7269,11200.0
2014-03-10 12:15:00,52.42,52.49,52.4,52.48,5600.0,33.7269,33.7719,33.714,33.7655,5600.0
2014-03-10 12:20:00,52.49,52.5,52.47,52.49,9300.0,33.7719,33.7784,33.7591,33.7719,9300.0
2014-03-10 12:25:00,52.49,52.53,52.49,52.52,6700.0,33.7719,33.7977,33.7719,33.7912,6700.0
2014-03-10 12:30:00,52.51,52.59,52.51,52.58,7600.0,33.7848,33.8363,33.7848,33.8298,7600.0
2014-03-10 12:35:00,52.58,52.61,52.55,52.6,11000.0,33.8298,33.8491,33.8105,33.8427,11000.0
2014-03-10 12:40:00,52.59,52.59,52.45,52.46,10000.0,33.8363,33.8363,33.7462,33.7526,10000.0
2014-03-10 12:45:00,52.46,52.53,52.43,52.49,8700.0,33.7526,33.7977,33.7333,33.7719,8700.0
2014-03-10 12:50:00,52.51,52.54,52.46,52.48,6200.0,33.7848,33.8041,33.7526,33.7655,6200.0
2014-03-10 12:55:00,52.51,52.52,52.47,52.52,3900.0,33.7848,33.7912,33.7591,33.7912,3900.0
2014-03-10 13:00:00,52.51,52.51,52.45,52.5,4500.0,33.7848,33.7848,33.7462,33.7784,4500.0
2014-03-10 13:05:00,52.5,52.52,52.49,52.5,3500.0,33.7784,33.7912,33.7719,33.7784,3500.0
2014-03-10 13:10:00,52.52,52.55,52.48,52.49,4700.0,33.7912,33.8105,33.7655,33.7719,4700.0
2014-03-10 13:15:00,52.49,52.5,52.45,52.45,10000.0,33.7719,33.7784,33.7462,33.7462,10000.0
2014-03-10 13:20:00,52.47,52.49,52.45,52.49,5100.0,33.7591,33.7719,33.7462,33.7719,5100.0
2014-03-10 13:25:00,52.48,52.55,52.48,52.52,2600.0,33.7655,33.8105,33.7655,33.7912,2600.0
2014-03-10 13:30:00,52.5,52.5,52.45,52.49,7900.0,33.7784,33.7784,33.7462,33.7719,7900.0
2014-03-10 13:35:00,52.5,52.52,52.42,52.5,7700.0,33.7784,33.7912,33.7269,33.7784,7700.0
2014-03-10 13:40:00,52.49,52.49,52.44,52.47,8800.0,33.7719,33.7719,33.7398,33.7591,8800.0
2014-03-10 13:45:00,52.47,52.5,52.44,52.47,5600.0,33.7591,33.7784,33.7398,33.7591,5600.0
2014-03-10 13:50:00,52.47,52.47,52.36,52.39,58900.0,33.7591,33.7591,33.6883,33.7076,58900.0
2014-03-10 13:55:00,52.38,52.38,52.26,52.28,13400.0,33.7012,33.7012,33.6239,33.6368,13400.0
2014-03-10 14:00:00,52.28,52.29,52.25,52.27,7400.0,33.6368,33.6432,33.6175,33.6304,7400.0
2014-03-10 14:05:00,52.27,52.27,52.25,52.25,3300.0,33.6304,33.6304,33.6175,33.6175,3300.0
2014-03-10 14:10:00,52.26,52.27,52.21,52.21,8400.0,33.6239,33.6304,33.5918,33.5918,8400.0
2014-03-10 14:15:00,52.21,52.21,52.17,52.2,7700.0,33.5918,33.5918,33.566,33.5853,7700.0
2014-03-10 14:20:00,52.2,52.25,52.19,52.24,7100.0,33.5853,33.6175,33.5789,33.6111,7100.0
2014-03-10 14:25:00,52.23,52.24,52.13,52.13,11200.0,33.6046,33.6111,33.5403,33.5403,11200.0
2014-03-10 14:30:00,52.14,52.14,52.1,52.11,9400.0,33.5467,33.5467,33.521,33.5274,9400.0
2014-03-10 14:35:00,52.13,52.3,52.11,52.3,9700.0,33.5403,33.6497,33.5274,33.6497,9700.0
2014-03-10 14:40:00,52.31,52.31,52.21,52.27,12100.0,33.6561,33.6561,33.5918,33.6304,12100.0
2014-03-10 14:45:00,52.27,52.29,52.25,52.29,8100.0,33.6304,33.6432,33.6175,33.6432,8100.0
2014-03-10 14:50:00,52.3,52.3,52.25,52.26,7400.0,33.6497,33.6497,33.6175,33.6239,7400.0
2014-03-10 14:55:00,52.27,52.28,52.25,52.27,8400.0,33.6304,33.6368,33.6175,33.6304,8400.0
2014-03-10 15:00:00,52.26,52.27,52.22,52.22,12100.0,33.6239,33.6304,33.5982,33.5982,12100.0
2014-03-10 15:05:00,52.23,52.29,52.23,52.27,8400.0,33.6046,33.6432,33.6046,33.6304,8400.0
2014-03-10 15:10:00,52.26,52.29,52.23,52.29,16400.0,33.6239,33.6432,33.6046,33.6432,16400.0
2014-03-10 15:15:00,52.29,52.32,52.23,52.26,16300.0,33.6432,33.6626,33.6046,33.6239,16300.0
2014-03-10 15:20:00,52.25,52.26,52.22,52.25,14800.0,33.6175,33.6239,33.5982,33.6175,14800.0
2014-03-10 15:25:00,52.24,52.25,52.2,52.25,17600.0,33.6111,33.6175,33.5853,33.6175,17600.0
2014-03-10 15:30:00,52.25,52.26,52.21,52.22,16000.0,33.6175,33.6239,33.5918,33.5982,16000.0
2014-03-10 15:35:00,52.22,52.28,52.22,52.27,18000.0,33.5982,33.6368,33.5982,33.6304,18000.0
2014-03-10 15:40:00,52.28,52.28,52.24,52.25,24900.0,33.6368,33.6368,33.6111,33.6175,24900.0
2014-03-10 15:45:00,52.24,52.32,52.22,52.26,39800.0,33.6111,33.6626,33.5982,33.6239,39800.0
2014-03-10 15:50:00,52.26,52.36,52.26,52.34,36000.0,33.6239,33.6883,33.6239,33.6754,36000.0
2014-03-10 15:55:00,52.35,52.45,52.31,52.4,77600.0,33.6819,33.7462,33.6561,33.714,77600.0
2014-03-11 09:30:00,52.32,52.55,52.25,52.4,27800.0,33.6626,33.8105,33.6175,33.714,27800.0
2014-03-11 09:35:00,52.41,52.49,52.32,52.4,9100.0,33.7205,33.7719,33.6626,33.714,9100.0
2014-03-11 09:40:00,52.42,52.46,52.39,52.41,6000.0,33.7269,33.7526,33.7076,33.7205,6000.0
2014-03-11 09:45:00,52.39,52.44,52.36,52.41,3600.0,33.7076,33.7398,33.6883,33.7205,3600.0
2014-03-11 09:50:00,52.36,52.41,52.31,52.36,5100.0,33.6883,33.7205,33.6561,33.6883,5100.0
2014-03-11 09:55:00,52.35,52.4,52.31,52.39,9900.0,33.6819,33.714,33.6561,33.7076,9900.0
2014-03-11 10:00:00,52.38,52.5,52.38,52.47,7200.0,33.7012,33.7784,33.7012,33.7591,7200.0
2014-03-11 10:05:00,52.51,52.52,52.45,52.51,9300.0,33.7848,33.7912,33.7462,33.7848,9300.0
2014-03-11 10:10:00,52.48,52.5,52.45,52.46,3300.0,33.7655,33.7784,33.7462,33.7526,3300.0
2014-03-11 10:15:00,52.51,52.51,52.43,52.47,6500.0,33.7848,33.7848,33.7333,33.7591,6500.0
2014-03-11 10:20:00,52.48,52.6,52.48,52.6,3700.0,33.7655,33.8427,33.7655,33.8427,3700.0
2014-03-11 10:25:00,52.61,52.68,52.54,52.63,8600.0,33.8491,33.8942,33.8041,33.862,8600.0
2014-03-11 10:30:00,52.66,52.69,52.58,52.66,9500.0,33.8813,33.9006,33.8298,33.8813,9500.0
2014-03-11 10:35:00,52.67,52.81,52.62,52.81,6100.0,33.8877,33.9778,33.8556,33.9778,6100.0
2014-03-11 10:40:00,52.82,52.86,52.8,52.83,4300.0,33.9843,34.01,33.9714,33.9907,4300.0
2014-03-11 10:45:00,52.84,52.96,52.84,52.94,9000.0,33.9971,34.0743,33.9971,34.0615,9000.0
2014-03-11 10:50:00,52.95,52.96,52.93,52.94,1900.0,34.0679,34.0743,34.055,34.0615,1900.0
2014-03-11 10:55:00,52.92,53.13,52.92,53.13,11700.0,34.0486,34.1837,34.0486,34.1837,11700.0
2014-03-11 11:00:00,53.14,53.17,53.08,53.09,5700.0,34.1901,34.2094,34.1515,34.158,5700.0
2014-03-11 11:05:00,53.04,53.16,53.04,53.16,7300.0,34.1258,34.203,34.1258,34.203,7300.0
2014-03-11 11:10:00,53.16,53.25,53.16,53.23,11000.0,34.203,34.2609,34.203,34.248,11000.0
2014-03-11 11:15:00,53.23,53.27,53.22,53.25,9100.0,34.248,34.2738,34.2416,34.2609,9100.0
2014-03-11 11:20:00,53.24,53.28,53.22,53.25,6800.0,34.2545,34.2802,34.2416,34.2609,6800.0
2014-03-11 11:25:00,53.23,53.42,53.23,53.41,18500.0,34.248,34.3703,34.248,34.3639,18500.0
2014-03-11 11:30:00,53.42,53.44,53.32,53.38,7700.0,34.3703,34.3832,34.3059,34.3446,7700.0
2014-03-11 11:35:00,53.39,53.42,53.3,53.38,7600.0,34.351,34.3703,34.2931,34.3446,7600.0
2014-03-11 11:40:00,53.38,53.43,53.28,53.41,11200.0,34.3446,34.3767,34.2802,34.3639,11200.0
2014-03-11 11:45:00,53.41,53.41,53.31,53.33,17100.0,34.3639,34.3639,34.2995,34.3124,17100.0
2014-03-11 11:50:00,53.34,53.36,53.23,53.27,17600.0,34.3188,34.3317,34.248,34.2738,17600.0
2014-03-11 11:55:00,53.27,53.36,53.23,53.36,9500.0,34.2738,34.3317,34.248,34.3317,9500.0
2014-03-11 12:00:00,53.35,53.38,53.27,53.38,9100.0,34.3253,34.3446,34.2738,34.3446,9100.0
2014-03-11 12:05:00,53.37,53.37,53.29,53.32,2600.0,34.3381,34.3381,34.2866,34.3059,2600.0
2014-03-11 12:10:00,53.3,53.33,53.28,53.28,4200.0,34.2931,34.3124,34.2802,34.2802,4200.0
2014-03-11 12:15:00,53.29,53.34,53.25,53.3,6800.0,34.2866,34.3188,34.2609,34.2931,6800.0
2014-03-11 12:20:00,53.26,53.28,53.21,53.21,8500.0,34.2673,34.2802,34.2352,34.2352,8500.0
2014-03-11 12:25:00,53.21,53.28,53.21,53.25,1600.0,34.2352,34.2802,34.2352,34.2609,1600.0
2014-03-11 12:30:00,53.2,53.24,53.17,53.23,3800.0,34.2287,34.2545,34.2094,34.248,3800.0
2014-03-11 12:35:00,53.23,53.23,53.15,53.15,5800.0,34.248,34.248,34.1966,34.1966,5800.0
2014-03-11 12:40:00,53.13,53.17,53.13,53.15,2000.0,34.1837,34.2094,34.1837,34.1966,2000.0
2014-03-11 12:45:00,53.13,53.15,53.12,53.15,2300.0,34.1837,34.1966,34.1773,34.1966,2300.0
2014-03-11 12:50:00,53.15,53.16,53.13,53.14,2200.0,34.1966,34.203,34.1837,34.1901,2200.0
2014-03-11 12:55:00,53.14,53.14,53.04,53.05,2600.0,34.1901,34.1901,34.1258,34.1322,2600.0
2014-03-11 13:00:00,53.06,53.11,53.02,53.04,4700.0,34.1387,34.1708,34.1129,34.1258,4700.0
2014-03-11 13:05:00,53.06,53.07,53.0,53.07,8300.0,34.1387,34.1451,34.1001,34.1451,8300.0
2014-03-11 13:10:00,53.1,53.11,53.06,53.11,7300.0,34.1644,34.1708,34.1387,34.1708,7300.0
2014-03-11 13:15:00,53.08,53.08,53.02,53.02,3800.0,34.1515,34.1515,34.1129,34.1129,3800.0
2014-03-11 13:20:00,53.01,53.07,52.93,53.05,14200.0,34.1065,34.1451,34.055,34.1322,14200.0
2014-03-11 13:25:00,53.01,53.05,53.01,53.03,1100.0,34.1065,34.1322,34.1065,34.1194,1100.0
2014-03-11 13:30:00,53.01,53.07,53.01,53.07,5000.0,34.1065,34.1451,34.1065,34.1451,5000.0
2014-03-11 13:35:00,53.07,53.13,53.06,53.08,4900.0,34.1451,34.1837,34.1387,34.1515,4900.0
2014-03-11 13:40:00,53.1,53.18,53.09,53.18,3400.0,34.1644,34.2159,34.158,34.2159,3400.0
2014-03-11 13:45:00,53.18,53.2,53.14,53.2,7200.0,34.2159,34.2287,34.1901,34.2287,7200.0
2014-03-11 13:50:00,53.21,53.29,53.18,53.29,6600.0,34.2352,34.2866,34.2159,34.2866,6600.0
2014-03-11 13:55:00,53.29,53.32,53.25,53.28,7500.0,34.2866,34.3059,34.2609,34.2802,7500.0
2014-03-11 14:00:00,53.27,53.28,53.26,53.28,9200.0,34.2738,34.2802,34.2673,34.2802,9200.0
2014-03-11 14:05:00,53.26,53.32,53.26,53.31,5800.0,34.2673,34.3059,34.2673,34.2995,5800.0
2014-03-11 14:10:00,53.31,53.33,53.28,53.28,13200.0,34.2995,34.3124,34.2802,34.2802,13200.0
2014-03-11 14:15:00,53.29,53.31,53.27,53.3,10400.0,34.2866,34.2995,34.2738,34.2931,10400.0
2014-03-11 14:20:00,53.3,53.38,53.29,53.35,12400.0,34.2931,34.3446,34.2866,34.3253,12400.0
2014-03-11 14:25:00,53.35,53.39,53.34,53.37,6900.0,34.3253,34.351,34.3188,34.3381,6900.0
2014-03-11 14:30:00,53.36,53.36,53.25,53.3,9200.0,34.3317,34.3317,34.2609,34.2931,9200.0
2014-03-11 14:35:00,53.28,53.28,53.24,53.24,8400.0,34.2802,34.2802,34.2545,34.2545,8400.0
2014-03-11 14:40:00,53.25,53.27,53.23,53.26,8600.0,34.2609,34.2738,34.248,34.2673,8600.0
2014-03-11 14:45:00,53.25,53.29,53.25,53.27,4800.0,34.2609,34.2866,34.2609,34.2738,4800.0
2014-03-11 14:50:00,53.26,53.28,53.25,53.28,4000.0,34.2673,34.2802,34.2609,34.2802,4000.0
2014-03-11 14:55:00,53.27,53.29,53.24,53.29,6100.0,34.2738,34.2866,34.2545,34.2866,6100.0
2014-03-11 15:00:00,53.28,53.28,53.11,53.24,21700.0,34.2802,34.2802,34.1708,34.2545,21700.0
2014-03-11 15:05:00,53.22,53.25,53.22,53.24,5600.0,34.2416,34.2609,34.2416,34.2545,5600.0
2014-03-11 15:10:00,53.23,53.26,53.2,53.24,9100.0,34.248,34.2673,34.2287,34.2545,9100.0
2014-03-11 15:15:00,53.25,53.26,53.18,53.19,12600.0,34.2609,34.2673,34.2159,34.2223,12600.0
2014-03-11 15:20:00,53.19,53.23,53.14,53.15,10600.0,34.2223,34.248,34.1901,34.1966,10600.0
2014-03-11 15:25:00,53.16,53.23,53.16,53.23,5700.0,34.203,34.248,34.203,34.248,5700.0
2014-03-11 15:30:00,53.22,53.23,53.2,53.23,6800.0,34.2416,34.248,34.2287,34.248,6800.0
2014-03-11 15:35:00,53.23,53.25,53.2,53.23,9800.0,34.248,34.2609,34.2287,34.248,9800.0
2014-03-11 15:40:00,53.23,53.23,53.11,53.13,13600.0,34.248,34.248,34.1708,34.1837,13600.0
2014-03-11 15:45:00,53.11,53.14,53.08,53.09,13100.0,34.1708,34.1901,34.1515,34.158,13100.0
2014-03-11 15:50:00,53.1,53.31,53.1,53.31,32400.0,34.1644,34.2995,34.1644,34.2995,32400.0
2014-03-11 15:55:00,53.29,53.32,53.25,53.25,39700.0,34.2866,34.3059,34.2609,34.2609,39700.0
2014-03-12 09:30:00,52.08,52.09,51.92,51.93,22100.0,34.0363,34.0428,33.9317,33.9382,22100.0
2014-03-12 09:35:00,51.93,51.99,51.86,51.86,26400.0,33.9382,33.9775,33.8925,33.8925,26400.0
2014-03-12 09:40:00,51.86,51.96,51.78,51.96,20000.0,33.8925,33.9578,33.8402,33.9578,20000.0
2014-03-12 09:45:00,51.95,52.09,51.91,52.0,12100.0,33.9513,34.0428,33.9252,33.984,12100.0
2014-03-12 09:50:00,52.0,52.06,51.97,52.05,9900.0,33.984,34.0232,33.9644,34.0167,9900.0
2014-03-12 09:55:00,52.07,52.29,52.06,52.2,7200.0,34.0297,34.1735,34.0232,34.1147,7200.0
2014-03-12 10:00:00,52.18,52.18,52.05,52.17,4100.0,34.1016,34.1016,34.0167,34.0951,4100.0
2014-03-12 10:05:00,52.11,52.12,52.0,52.09,6300.0,34.0559,34.0624,33.984,34.0428,6300.0
2014-03-12 10:10:00,52.05,52.13,52.0,52.1,7000.0,34.0167,34.069,33.984,34.0493,7000.0
2014-03-12 10:15:00,52.13,52.25,52.12,52.24,5500.0,34.069,34.1474,34.0624,34.1408,5500.0
2014-03-12 10:20:00,52.23,52.38,52.23,52.28,6700.0,34.1343,34.2323,34.1343,34.167,6700.0
2014-03-12 10:25:00,52.33,52.36,52.26,52.33,9000.0,34.1997,34.2193,34.1539,34.1997,9000.0
2014-03-12 10:30:00,52.3,52.39,52.24,52.33,9900.0,34.1801,34.2389,34.1408,34.1997,9900.0
2014-03-12 10:35:00,52.32,52.32,52.25,52.26,6700.0,34.1931,34.1931,34.1474,34.1539,6700.0
2014-03-12 10:40:00,52.27,52.3,52.24,52.26,7500.0,34.1604,34.1801,34.1408,34.1539,7500.0
2014-03-12 10:45:00,52.29,52.32,52.26,52.32,4100.0,34.1735,34.1931,34.1539,34.1931,4100.0
2014-03-12 10:50:00,52.29,52.32,52.24,52.24,4700.0,34.1735,34.1931,34.1408,34.1408,4700.0
2014-03-12 10:55:00,52.26,52.3,52.23,52.27,5700.0,34.1539,34.1801,34.1343,34.1604,5700.0
2014-03-12 11:00:00,52.27,52.27,52.16,52.18,15700.0,34.1604,34.1604,34.0886,34.1016,15700.0
2014-03-12 11:05:00,52.16,52.23,52.14,52.14,8800.0,34.0886,34.1343,34.0755,34.0755,8800.0
2014-03-12 11:10:00,52.14,52.16,52.1,52.13,8000.0,34.0755,34.0886,34.0493,34.069,8000.0
2014-03-12 11:15:00,52.14,52.21,52.14,52.17,20600.0,34.0755,34.1212,34.0755,34.0951,20600.0
2014-03-12 11:20:00,52.19,52.21,52.12,52.12,6700.0,34.1082,34.1212,34.0624,34.0624,6700.0
2014-03-12 11:25:00,52.15,52.17,52.12,52.12,10200.0,34.082,34.0951,34.0624,34.0624,10200.0
2014-03-12 11:30:00,52.13,52.14,52.06,52.06,6200.0,34.069,34.0755,34.0232,34.0232,6200.0
2014-03-12 11:35:00,52.06,52.15,52.06,52.15,9600.0,34.0232,34.082,34.0232,34.082,9600.0
2014-03-12 11:40:00,52.15,52.15,52.09,52.14,5000.0,34.082,34.082,34.0428,34.0755,5000.0
2014-03-12 11:45:00,52.16,52.16,52.1,52.16,3400.0,34.0886,34.0886,34.0493,34.0886,3400.0
2014-03-12 11:50:00,52.16,52.21,52.12,52.2,7700.0,34.0886,34.1212,34.0624,34.1147,7700.0
2014-03-12 11:55:00,52.21,52.21,52.15,52.15,1700.0,34.1212,34.1212,34.082,34.082,1700.0
2014-03-12 12:00:00,52.18,52.2,52.15,52.16,1900.0,34.1016,34.1147,34.082,34.0886,1900.0
2014-03-12 12:05:00,52.19,52.19,52.11,52.13,10600.0,34.1082,34.1082,34.0559,34.069,10600.0
2014-03-12 12:10:00,52.15,52.18,52.13,52.15,2500.0,34.082,34.1016,34.069,34.082,2500.0
2014-03-12 12:15:00,52.15,52.18,52.12,52.14,5200.0,34.082,34.1016,34.0624,34.0755,5200.0
2014-03-12 12:20:00,52.14,52.16,52.12,52.16,3100.0,34.0755,34.0886,34.0624,34.0886,3100.0
2014-03-12 12:25:00,52.15,52.15,52.08,52.13,5900.0,34.082,34.082,34.0363,34.069,5900.0
2014-03-12 12:30:00,52.15,52.16,52.11,52.12,4800.0,34.082,34.0886,34.0559,34.0624,4800.0
2014-03-12 12:35:00,52.14,52.15,52.1,52.14,5800.0,34.0755,34.082,34.0493,34.0755,5800.0
2014-03-12 12:40:00,52.13,52.17,52.12,52.15,28200.0,34.069,34.0951,34.0624,34.082,28200.0
2014-03-12 12:45:00,52.14,52.17,52.12,52.15,28800.0,34.0755,34.0951,34.0624,34.082,28800.0
2014-03-12 12:50:00,52.16,52.19,52.12,52.14,28200.0,34.0886,34.1082,34.0624,34.0755,28200.0
2014-03-12 12:55:00,52.13,52.18,52.13,52.18,17300.0,34.069,34.1016,34.069,34.1016,17300.0
2014-03-12 13:00:00,52.18,52.19,52.11,52.12,5000.0,34.1016,34.1082,34.0559,34.0624,5000.0
2014-03-12 13:05:00,52.12,52.15,52.07,52.13,4900.0,34.0624,34.082,34.0297,34.069,4900.0
2014-03-12 13:10:00,52.13,52.18,52.1,52.14,9500.0,34.069,34.1016,34.0493,34.0755,9500.0
2014-03-12 13:15:00,52.14,52.18,52.12,52.17,2800.0,34.0755,34.1016,34.0624,34.0951,2800.0
2014-03-12 13:20:00,52.18,52.18,52.15,52.17,4000.0,34.1016,34.1016,34.082,34.0951,4000.0
2014-03-12 13:25:00,52.17,52.19,52.16,52.18,3100.0,34.0951,34.1082,34.0886,34.1016,3100.0
2014-03-12 13:30:00,52.17,52.17,52.11,52.12,5200.0,34.0951,34.0951,34.0559,34.0624,5200.0
2014-03-12 13:35:00,52.14,52.18,52.12,52.18,5700.0,34.0755,34.1016,34.0624,34.1016,5700.0
2014-03-12 13:40:00,52.16,52.21,52.16,52.19,2100.0,34.0886,34.1212,34.0886,34.1082,2100.0
2014-03-12 13:45:00,52.19,52.21,52.17,52.19,2400.0,34.1082,34.1212,34.0951,34.1082,2400.0
2014-03-12 13:50:00,52.18,52.2,52.18,52.19,4700.0,34.1016,34.1147,34.1016,34.1082,4700.0
2014-03-12 13:55:00,52.2,52.24,52.2,52.22,3400.0,34.1147,34.1408,34.1147,34.1278,3400.0
2014-03-12 14:00:00,52.23,52.3,52.23,52.28,10300.0,34.1343,34.1801,34.1343,34.167,10300.0
2014-03-12 14:05:00,52.28,52.39,52.28,52.36,11800.0,34.167,34.2389,34.167,34.2193,11800.0
2014-03-12 14:10:00,52.36,52.39,52.35,52.35,4700.0,34.2193,34.2389,34.2127,34.2127,4700.0
2014-03-12 14:15:00,52.36,52.41,52.36,52.38,5300.0,34.2193,34.2519,34.2193,34.2323,5300.0
2014-03-12 14:20:00,52.38,52.41,52.36,52.41,4400.0,34.2323,34.2519,34.2193,34.2519,4400.0
2014-03-12 14:25:00,52.4,52.55,52.38,52.49,28500.0,34.2454,34.3434,34.2323,34.3042,28500.0
2014-03-12 14:30:00,52.5,52.51,52.41,52.48,9200.0,34.3108,34.3173,34.2519,34.2977,9200.0
2014-03-12 14:35:00,52.48,52.5,52.44,52.46,4100.0,34.2977,34.3108,34.2715,34.2846,4100.0
2014-03-12 14:40:00,52.46,52.5,52.45,52.48,5300.0,34.2846,34.3108,34.2781,34.2977,5300.0
2014-03-12 14:45:00,52.49,52.51,52.45,52.45,8200.0,34.3042,34.3173,34.2781,34.2781,8200.0
2014-03-12 14:50:00,52.46,52.56,52.46,52.56,24800.0,34.2846,34.35,34.2846,34.35,24800.0
2014-03-12 14:55:00,52.55,52.55,52.52,52.55,9600.0,34.3434,34.3434,34.3238,34.3434,9600.0
2014-03-12 15:00:00,52.54,52.54,52.48,52.48,11600.0,34.3369,34.3369,34.2977,34.2977,11600.0
2014-03-12 15:05:00,52.48,52.49,52.46,52.46,11100.0,34.2977,34.3042,34.2846,34.2846,11100.0
2014-03-12 15:10:00,52.48,52.51,52.41,52.49,76200.0,34.2977,34.3173,34.2519,34.3042,76200.0
2014-03-12 15:15:00,52.49,52.51,52.46,52.48,7700.0,34.3042,34.3173,34.2846,34.2977,7700.0
2014-03-12 15:20:00,52.5,52.62,52.49,52.62,8000.0,34.3108,34.3892,34.3042,34.3892,8000.0
2014-03-12 15:25:00,52.62,52.66,52.58,52.66,14400.0,34.3892,34.4153,34.363,34.4153,14400.0
2014-03-12 15:30:00,52.66,52.73,52.66,52.69,19000.0,34.4153,34.4611,34.4153,34.4349,19000.0
2014-03-12 15:35:00,52.69,52.69,52.55,52.57,9800.0,34.4349,34.4349,34.3434,34.3565,9800.0
2014-03-12 15:40:00,52.57,52.57,52.46,52.52,15600.0,34.3565,34.3565,34.2846,34.3238,15600.0
2014-03-12 15:45:00,52.51,52.6,52.51,52.59,25400.0,34.3173,34.3761,34.3173,34.3696,25400.0
2014-03-12 15:50:00,52.6,52.6,52.51,52.53,20600.0,34.3761,34.3761,34.3173,34.3304,20600.0
2014-03-12 15:55:00,52.53,52.69,52.53,52.68,77000.0,34.3304,34.4349,34.3304,34.4284,77000.0
2014-03-13 09:30:00,52.57,52.79,52.53,52.53,16600.0,34.3565,34.5003,34.3304,34.3304,16600.0
2014-03-13 09:35:00,52.59,52.59,52.3,52.45,7800.0,34.3696,34.3696,34.1801,34.2781,7800.0
2014-03-13 09:40:00,52.52,52.52,52.33,52.38,8000.0,34.3238,34.3238,34.1997,34.2323,8000.0
2014-03-13 09:45:00,52.4,52.46,52.37,52.37,5200.0,34.2454,34.2846,34.2258,34.2258,5200.0
2014-03-13 09:50:00,52.4,52.47,52.37,52.38,4700.0,34.2454,34.2912,34.2258,34.2323,4700.0
2014-03-13 09:55:00,52.4,52.49,52.4,52.47,6900.0,34.2454,34.3042,34.2454,34.2912,6900.0
2014-03-13 10:00:00,52.55,52.55,52.4,52.43,15500.0,34.3434,34.3434,34.2454,34.265,15500.0
2014-03-13 10:05:00,52.43,52.43,52.32,52.39,6200.0,34.265,34.265,34.1931,34.2389,6200.0
2014-03-13 10:10:00,52.41,52.43,52.33,52.33,8800.0,34.2519,34.265,34.1997,34.1997,8800.0
2014-03-13 10:15:00,52.33,52.42,52.32,52.36,25000.0,34.1997,34.2585,34.1931,34.2193,25000.0
2014-03-13 10:20:00,52.4,52.41,52.39,52.39,3700.0,34.2454,34.2519,34.2389,34.2389,3700.0
2014-03-13 10:25:00,52.4,52.45,52.4,52.41,3700.0,34.2454,34.2781,34.2454,34.2519,3700.0
2014-03-13 10:30:00,52.42,52.44,52.4,52.4,2100.0,34.2585,34.2715,34.2454,34.2454,2100.0
2014-03-13 10:35:00,52.37,52.44,52.36,52.42,6300.0,34.2258,34.2715,34.2193,34.2585,6300.0
2014-03-13 10:40:00,52.4,52.43,52.27,52.27,12500.0,34.2454,34.265,34.1604,34.1604,12500.0
2014-03-13 10:45:00,52.27,52.3,52.23,52.23,4700.0,34.1604,34.1801,34.1343,34.1343,4700.0
2014-03-13 10:50:00,52.25,52.31,52.22,52.22,22000.0,34.1474,34.1866,34.1278,34.1278,22000.0
2014-03-13 10:55:00,52.2,52.32,52.2,52.28,34200.0,34.1147,34.1931,34.1147,34.167,34200.0
2014-03-13 11:00:00,52.29,52.3,52.16,52.16,34100.0,34.1735,34.1801,34.0886,34.0886,34100.0
2014-03-13 11:05:00,52.19,52.21,52.15,52.2,18900.0,34.1082,34.1212,34.082,34.1147,18900.0
2014-03-13 11:10:00,52.19,52.23,52.19,52.21,1600.0,34.1082,34.1343,34.1082,34.1212,1600.0
2014-03-13 11:15:00,52.21,52.22,52.17,52.19,4300.0,34.1212,34.1278,34.0951,34.1082,4300.0
2014-03-13 11:20:00,52.16,52.22,52.15,52.22,5200.0,34.0886,34.1278,34.082,34.1278,5200.0
2014-03-13 11:25:00,52.17,52.25,52.15,52.25,6800.0,34.0951,34.1474,34.082,34.1474,6800.0
2014-03-13 11:30:00,52.25,52.28,52.22,52.28,13300.0,34.1474,34.167,34.1278,34.167,13300.0
2014-03-13 11:35:00,52.26,52.27,52.13,52.14,34600.0,34.1539,34.1604,34.069,34.0755,34600.0
2014-03-13 11:40:00,52.13,52.14,52.02,52.02,8800.0,34.069,34.0755,33.9971,33.9971,8800.0
2014-03-13 11:45:00,52.03,52.05,52.01,52.04,17700.0,34.0036,34.0167,33.9905,34.0101,17700.0
2014-03-13 11:50:00,52.05,52.07,51.94,51.99,73400.0,34.0167,34.0297,33.9448,33.9775,73400.0
2014-03-13 11:55:00,51.97,52.06,51.92,51.93,26400.0,33.9644,34.0232,33.9317,33.9382,26400.0
2014-03-13 12:00:00,51.92,51.96,51.87,51.88,9600.0,33.9317,33.9578,33.899,33.9056,9600.0
2014-03-13 12:05:00,51.89,51.9,51.84,51.85,4000.0,33.9121,33.9186,33.8794,33.886,4000.0
2014-03-13 12:10:00,51.86,51.87,51.79,51.79,3500.0,33.8925,33.899,33.8467,33.8467,3500.0
2014-03-13 12:15:00,51.81,51.81,51.77,51.78,12100.0,33.8598,33.8598,33.8337,33.8402,12100.0
2014-03-13 12:20:00,51.78,51.81,51.78,51.78,7600.0,33.8402,33.8598,33.8402,33.8402,7600.0
2014-03-13 12:25:00,51.79,51.79,51.78,51.79,4100.0,33.8467,33.8467,33.8402,33.8467,4100.0
2014-03-13 12:30:00,51.78,51.82,51.78,51.8,15900.0,33.8402,33.8664,33.8402,33.8533,15900.0
2014-03-13 12:35:00,51.82,51.83,51.76,51.8,4900.0,33.8664,33.8729,33.8271,33.8533,4900.0
2014-03-13 12:40:00,51.79,51.89,51.79,51.87,3700.0,33.8467,33.9121,33.8467,33.899,3700.0
2014-03-13 12:45:00,51.85,51.87,51.83,51.87,4900.0,33.886,33.899,33.8729,33.899,4900.0
2014-03-13 12:50:00,51.86,51.86,51.78,51.78,7700.0,33.8925,33.8925,33.8402,33.8402,7700.0
2014-03-13 12:55:00,51.78,51.81,51.78,51.78,10400.0,33.8402,33.8598,33.8402,33.8402,10400.0
2014-03-13 13:00:00,51.78,51.79,51.68,51.7,14600.0,33.8402,33.8467,33.7749,33.7879,14600.0
2014-03-13 13:05:00,51.71,51.72,51.56,51.6,15100.0,33.7945,33.801,33.6964,33.7226,15100.0
2014-03-13 13:10:00,51.59,51.63,51.58,51.59,3800.0,33.716,33.7422,33.7095,33.716,3800.0
2014-03-13 13:15:00,51.6,51.65,51.58,51.59,9700.0,33.7226,33.7553,33.7095,33.716,9700.0
2014-03-13 13:20:00,51.58,51.6,51.53,51.53,8100.0,33.7095,33.7226,33.6768,33.6768,8100.0
2014-03-13 13:25:00,51.54,51.61,51.53,51.59,9300.0,33.6834,33.7291,33.6768,33.716,9300.0
2014-03-13 13:30:00,51.6,51.67,51.6,51.67,6000.0,33.7226,33.7683,33.7226,33.7683,6000.0
2014-03-13 13:35:00,51.65,51.65,51.55,51.56,13600.0,33.7553,33.7553,33.6899,33.6964,13600.0
2014-03-13 13:40:00,51.56,51.59,51.5,51.56,9800.0,33.6964,33.716,33.6572,33.6964,9800.0
2014-03-13 13:45:00,51.56,51.59,51.55,51.56,6200.0,33.6964,33.716,33.6899,33.6964,6200.0
2014-03-13 13:50:00,51.56,51.58,51.52,51.52,11800.0,33.6964,33.7095,33.6703,33.6703,11800.0
2014-03-13 13:55:00,51.51,51.56,51.47,51.55,11200.0,33.6638,33.6964,33.6376,33.6899,11200.0
2014-03-13 14:00:00,51.56,51.56,51.46,51.52,15300.0,33.6964,33.6964,33.6311,33.6703,15300.0
2014-03-13 14:05:00,51.51,51.52,51.48,51.48,6400.0,33.6638,33.6703,33.6442,33.6442,6400.0
2014-03-13 14:10:00,51.47,51.51,51.46,51.48,10200.0,33.6376,33.6638,33.6311,33.6442,10200.0
2014-03-13 14:15:00,51.49,51.49,51.39,51.39,8500.0,33.6507,33.6507,33.5853,33.5853,8500.0
2014-03-13 14:20:00,51.4,51.41,51.3,51.3,11300.0,33.5919,33.5984,33.5265,33.5265,11300.0
2014-03-13 14:25:00,51.3,51.31,51.22,51.25,16400.0,33.5265,33.533,33.4742,33.4938,16400.0
2014-03-13 14:30:00,51.25,51.37,51.25,51.37,23500.0,33.4938,33.5723,33.4938,33.5723,23500.0
2014-03-13 14:35:00,51.37,51.43,51.35,51.38,9300.0,33.5723,33.6115,33.5592,33.5788,9300.0
2014-03-13 14:40:00,51.37,51.46,51.34,51.34,11600.0,33.5723,33.6311,33.5527,33.5527,11600.0
2014-03-13 14:45:00,51.36,51.42,51.35,51.4,12000.0,33.5657,33.6049,33.5592,33.5919,12000.0
2014-03-13 14:50:00,51.4,51.42,51.36,51.38,9900.0,33.5919,33.6049,33.5657,33.5788,9900.0
2014-03-13 14:55:00,51.37,51.44,51.34,51.35,7500.0,33.5723,33.618,33.5527,33.5592,7500.0
2014-03-13 15:00:00,51.34,51.35,51.32,51.33,7000.0,33.5527,33.5592,33.5396,33.5461,7000.0
2014-03-13 15:05:00,51.32,51.32,51.21,51.21,20400.0,33.5396,33.5396,33.4677,33.4677,20400.0
2014-03-13 15:10:00,51.21,51.24,51.06,51.13,49700.0,33.4677,33.4873,33.3697,33.4154,49700.0
2014-03-13 15:15:00,51.13,51.17,51.07,51.07,12700.0,33.4154,33.4416,33.3762,33.3762,12700.0
2014-03-13 15:20:00,51.09,51.26,51.09,51.22,20300.0,33.3893,33.5004,33.3893,33.4742,20300.0
2014-03-13 15:25:00,51.22,51.28,51.22,51.27,11700.0,33.4742,33.5134,33.4742,33.5069,11700.0
2014-03-13 15:30:00,51.27,51.29,51.18,51.19,12600.0,33.5069,33.52,33.4481,33.4546,12600.0
2014-03-13 15:35:00,51.22,51.22,51.14,51.18,15600.0,33.4742,33.4742,33.4219,33.4481,15600.0
2014-03-13 15:40:00,51.18,51.29,51.18,51.26,15600.0,33.4481,33.52,33.4481,33.5004,15600.0
2014-03-13 15:45:00,51.28,51.33,51.26,51.26,21400.0,33.5134,33.5461,33.5004,33.5004,21400.0
2014-03-13 15:50:00,51.25,51.25,51.18,51.18,29300.0,33.4938,33.4938,33.4481,33.4481,29300.0
2014-03-13 15:55:00,51.17,51.3,51.17,51.27,58200.0,33.4416,33.5265,33.4416,33.5069,58200.0
2014-03-14 09:30:00,51.13,51.8,51.13,51.74,21400.0,33.4154,33.8533,33.4154,33.8141,21400.0
2014-03-14 09:35:00,51.65,51.93,51.65,51.74,19300.0,33.7553,33.9382,33.7553,33.8141,19300.0
2014-03-14 09:40:00,51.74,51.92,51.74,51.83,13300.0,33.8141,33.9317,33.8141,33.8729,13300.0
2014-03-14 09:45:00,51.84,51.86,51.76,51.79,6000.0,33.8794,33.8925,33.8271,33.8467,6000.0
2014-03-14 09:50:00,51.82,51.82,51.63,51.67,3900.0,33.8664,33.8664,33.7422,33.7683,3900.0
2014-03-14 09:55:00,51.61,51.73,51.61,51.72,4400.0,33.7291,33.8075,33.7291,33.801,4400.0
2014-03-14 10:00:00,51.71,51.91,51.71,51.9,10000.0,33.7945,33.9252,33.7945,33.9186,10000.0
2014-03-14 10:05:00,51.9,51.98,51.9,51.95,2000.0,33.9186,33.9709,33.9186,33.9513,2000.0
2014-03-14 10:10:00,51.92,51.92,51.88,51.88,6700.0,33.9317,33.9317,33.9056,33.9056,6700.0
2014-03-14 10:15:00,51.9,51.98,51.88,51.98,3100.0,33.9186,33.9709,33.9056,33.9709,3100.0
2014-03-14 10:20:00,51.94,51.97,51.93,51.94,2300.0,33.9448,33.9644,33.9382,33.9448,2300.0
2014-03-14 10:25:00,51.93,51.98,51.93,51.98,1300.0,33.9382,33.9709,33.9382,33.9709,1300.0
2014-03-14 10:30:00,51.95,51.99,51.94,51.99,7800.0,33.9513,33.9775,33.9448,33.9775,7800.0
2014-03-14 10:35:00,51.99,51.99,51.91,51.99,2300.0,33.9775,33.9775,33.9252,33.9775,2300.0
2014-03-14 10:40:00,51.95,51.96,51.93,51.95,1700.0,33.9513,33.9578,33.9382,33.9513,1700.0
2014-03-14 10:45:00,51.96,51.98,51.9,51.97,5900.0,33.9578,33.9709,33.9186,33.9644,5900.0
2014-03-14 10:50:00,51.94,51.96,51.93,51.94,2300.0,33.9448,33.9578,33.9382,33.9448,2300.0
2014-03-14 10:55:00,51.93,51.97,51.91,51.96,1700.0,33.9382,33.9644,33.9252,33.9578,1700.0
2014-03-14 11:00:00,51.94,51.96,51.93,51.93,2000.0,33.9448,33.9578,33.9382,33.9382,2000.0
2014-03-14 11:05:00,51.93,51.96,51.89,51.93,2900.0,33.9382,33.9578,33.9121,33.9382,2900.0
2014-03-14 11:10:00,51.92,51.96,51.9,51.93,3500.0,33.9317,33.9578,33.9186,33.9382,3500.0
2014-03-14 11:15:00,51.93,51.94,51.88,51.91,3600.0,33.9382,33.9448,33.9056,33.9252,3600.0
2014-03-14 11:20:00,51.9,51.9,51.75,51.75,7500.0,33.9186,33.9186,33.8206,33.8206,7500.0
2014-03-14 11:25:00,51.76,51.86,51.76,51.85,5300.0,33.8271,33.8925,33.8271,33.886,5300.0
2014-03-14 11:30:00,51.81,51.85,51.81,51.83,3300.0,33.8598,33.886,33.8598,33.8729,3300.0
2014-03-14 11:35:00,51.82,51.83,51.76,51.81,5000.0,33.8664,33.8729,33.8271,33.8598,5000.0
2014-03-14 11:40:00,51.83,51.93,51.81,51.91,8600.0,33.8729,33.9382,33.8598,33.9252,8600.0
2014-03-14 11:45:00,51.94,52.02,51.91,51.97,10700.0,33.9448,33.9971,33.9252,33.9644,10700.0
2014-03-14 11:50:00,51.97,51.99,51.88,51.92,6800.0,33.9644,33.9775,33.9056,33.9317,6800.0
2014-03-14 11:55:00,51.9,51.97,51.9,51.97,8300.0,33.9186,33.9644,33.9186,33.9644,8300.0
2014-03-14 12:00:00,51.94,51.95,51.88,51.88,2500.0,33.9448,33.9513,33.9056,33.9056,2500.0
2014-03-14 12:05:00,51.89,51.91,51.88,51.9,3300.0,33.9121,33.9252,33.9056,33.9186,3300.0
2014-03-14 12:10:00,51.91,51.96,51.91,51.92,2700.0,33.9252,33.9578,33.9252,33.9317,2700.0
2014-03-14 12:15:00,51.93,51.95,51.89,51.9,3700.0,33.9382,33.9513,33.9121,33.9186,3700.0
2014-03-14 12:20:00,51.92,51.95,51.86,51.86,2000.0,33.9317,33.9513,33.8925,33.8925,2000.0
2014-03-14 12:25:00,51.88,51.91,51.86,51.9,3200.0,33.9056,33.9252,33.8925,33.9186,3200.0
2014-03-14 12:30:00,51.88,51.94,51.87,51.87,5200.0,33.9056,33.9448,33.899,33.899,5200.0
2014-03-14 12:35:00,51.89,51.94,51.88,51.88,1900.0,33.9121,33.9448,33.9056,33.9056,1900.0
2014-03-14 12:40:00,51.89,51.91,51.85,51.91,1900.0,33.9121,33.9252,33.886,33.9252,1900.0
2014-03-14 12:45:00,51.92,51.92,51.87,51.91,1400.0,33.9317,33.9317,33.899,33.9252,1400.0
2014-03-14 12:50:00,51.89,51.9,51.86,51.86,1800.0,33.9121,33.9186,33.8925,33.8925,1800.0
2014-03-14 12:55:00,51.89,51.89,51.83,51.83,1500.0,33.9121,33.9121,33.8729,33.8729,1500.0
2014-03-14 13:00:00,51.83,51.85,51.77,51.8,1800.0,33.8729,33.886,33.8337,33.8533,1800.0
2014-03-14 13:05:00,51.78,51.83,51.75,51.83,2500.0,33.8402,33.8729,33.8206,33.8729,2500.0
2014-03-14 13:10:00,51.82,51.83,51.77,51.79,2300.0,33.8664,33.8729,33.8337,33.8467,2300.0
2014-03-14 13:15:00,51.77,51.82,51.75,51.77,10800.0,33.8337,33.8664,33.8206,33.8337,10800.0
2014-03-14 13:20:00,51.76,51.77,51.75,51.75,3000.0,33.8271,33.8337,33.8206,33.8206,3000.0
2014-03-14 13:25:00,51.75,51.78,51.71,51.73,12200.0,33.8206,33.8402,33.7945,33.8075,12200.0
2014-03-14 13:30:00,51.72,51.72,51.65,51.67,1700.0,33.801,33.801,33.7553,33.7683,1700.0
2014-03-14 13:35:00,51.68,51.68,51.65,51.66,2800.0,33.7749,33.7749,33.7553,33.7618,2800.0
2014-03-14 13:40:00,51.63,51.65,51.62,51.62,9100.0,33.7422,33.7553,33.7356,33.7356,9100.0
2014-03-14 13:45:00,51.58,51.59,51.55,51.55,2000.0,33.7095,33.716,33.6899,33.6899,2000.0
2014-03-14 13:50:00,51.55,51.6,51.55,51.58,4400.0,33.6899,33.7226,33.6899,33.7095,4400.0
2014-03-14 13:55:00,51.57,51.58,51.52,51.55,7600.0,33.703,33.7095,33.6703,33.6899,7600.0
2014-03-14 14:00:00,51.57,51.66,51.56,51.62,13400.0,33.703,33.7618,33.6964,33.7356,13400.0
2014-03-14 14:05:00,51.62,51.64,51.59,51.59,9200.0,33.7356,33.7487,33.716,33.716,9200.0
2014-03-14 14:10:00,51.6,51.6,51.55,51.55,2300.0,33.7226,33.7226,33.6899,33.6899,2300.0
2014-03-14 14:15:00,51.57,51.64,51.57,51.61,2300.0,33.703,33.7487,33.703,33.7291,2300.0
2014-03-14 14:20:00,51.6,51.63,51.57,51.62,3700.0,33.7226,33.7422,33.703,33.7356,3700.0
2014-03-14 14:25:00,51.61,51.61,51.55,51.56,3200.0,33.7291,33.7291,33.6899,33.6964,3200.0
2014-03-14 14:30:00,51.55,51.57,51.55,51.55,2500.0,33.6899,33.703,33.6899,33.6899,2500.0
2014-03-14 14:35:00,51.53,51.56,51.53,51.55,3700.0,33.6768,33.6964,33.6768,33.6899,3700.0
2014-03-14 14:40:00,51.54,51.54,51.47,51.49,8000.0,33.6834,33.6834,33.6376,33.6507,8000.0
2014-03-14 14:45:00,51.48,51.49,51.44,51.46,7800.0,33.6442,33.6507,33.618,33.6311,7800.0
2014-03-14 14:50:00,51.44,51.47,51.44,51.45,4900.0,33.618,33.6376,33.618,33.6245,4900.0
2014-03-14 14:55:00,51.45,51.47,51.42,51.42,3900.0,33.6245,33.6376,33.6049,33.6049,3900.0
2014-03-14 15:00:00,51.44,51.47,51.43,51.45,3900.0,33.618,33.6376,33.6115,33.6245,3900.0
2014-03-14 15:05:00,51.46,51.54,51.41,51.44,27000.0,33.6311,33.6834,33.5984,33.618,27000.0
2014-03-14 15:10:00,51.44,51.44,51.4,51.41,2500.0,33.618,33.618,33.5919,33.5984,2500.0
2014-03-14 15:15:00,51.4,51.44,51.39,51.42,10900.0,33.5919,33.618,33.5853,33.6049,10900.0
2014-03-14 15:20:00,51.42,51.42,51.36,51.38,15700.0,33.6049,33.6049,33.5657,33.5788,15700.0
2014-03-14 15:25:00,51.37,51.38,51.36,51.37,2500.0,33.5723,33.5788,33.5657,33.5723,2500.0
2014-03-14 15:30:00,51.37,51.5,51.37,51.45,20400.0,33.5723,33.6572,33.5723,33.6245,20400.0
2014-03-14 15:35:00,51.46,51.46,51.39,51.4,12100.0,33.6311,33.6311,33.5853,33.5919,12100.0
2014-03-14 15:40:00,51.39,51.48,51.39,51.44,16800.0,33.5853,33.6442,33.5853,33.618,16800.0
2014-03-14 15:45:00,51.45,51.51,51.45,51.5,21100.0,33.6245,33.6638,33.6245,33.6572,21100.0
2014-03-14 15:50:00,51.49,51.51,51.41,51.41,23000.0,33.6507,33.6638,33.5984,33.5984,23000.0
2014-03-14 15:55:00,51.42,51.52,51.41,51.51,36500.0,33.6049,33.6703,33.5984,33.6638,36500.0
2014-03-17 09:30:00,52.1,52.43,52.06,52.35,32500.0,34.0493,34.265,34.0232,34.2127,32500.0
2014-03-17 09:35:00,52.4,52.49,52.0,52.03,34800.0,34.2454,34.3042,33.984,34.0036,34800.0
2014-03-17 09:40:00,52.07,52.09,51.91,51.94,7300.0,34.0297,34.0428,33.9252,33.9448,7300.0
2014-03-17 09:45:00,51.91,51.96,51.89,51.9,4300.0,33.9252,33.9578,33.9121,33.9186,4300.0
2014-03-17 09:50:00,51.9,51.95,51.88,51.88,4700.0,33.9186,33.9513,33.9056,33.9056,4700.0
2014-03-17 09:55:00,51.88,51.94,51.85,51.89,3400.0,33.9056,33.9448,33.886,33.9121,3400.0
2014-03-17 10:00:00,51.89,51.94,51.88,51.92,7100.0,33.9121,33.9448,33.9056,33.9317,7100.0
2014-03-17 10:05:00,51.91,52.01,51.89,51.97,6600.0,33.9252,33.9905,33.9121,33.9644,6600.0
2014-03-17 10:10:00,52.03,52.12,52.03,52.08,3400.0,34.0036,34.0624,34.0036,34.0363,3400.0
2014-03-17 10:15:00,52.14,52.3,52.14,52.3,4200.0,34.0755,34.1801,34.0755,34.1801,4200.0
2014-03-17 10:20:00,52.3,52.34,52.24,52.32,5500.0,34.1801,34.2062,34.1408,34.1931,5500.0
2014-03-17 10:25:00,52.35,52.38,52.3,52.3,7500.0,34.2127,34.2323,34.1801,34.1801,7500.0
2014-03-17 10:30:00,52.31,52.38,52.25,52.29,11800.0,34.1866,34.2323,34.1474,34.1735,11800.0
2014-03-17 10:35:00,52.31,52.34,52.24,52.25,3400.0,34.1866,34.2062,34.1408,34.1474,3400.0
2014-03-17 10:40:00,52.22,52.33,52.21,52.3,2700.0,34.1278,34.1997,34.1212,34.1801,2700.0
2014-03-17 10:45:00,52.26,52.28,52.2,52.25,5600.0,34.1539,34.167,34.1147,34.1474,5600.0
2014-03-17 10:50:00,52.25,52.36,52.25,52.26,11900.0,34.1474,34.2193,34.1474,34.1539,11900.0
2014-03-17 10:55:00,52.29,52.34,52.22,52.34,12100.0,34.1735,34.2062,34.1278,34.2062,12100.0
2014-03-17 11:00:00,52.32,52.39,52.32,52.34,3300.0,34.1931,34.2389,34.1931,34.2062,3300.0
2014-03-17 11:05:00,52.38,52.43,52.24,52.24,4200.0,34.2323,34.265,34.1408,34.1408,4200.0
2014-03-17 11:10:00,52.29,52.35,52.29,52.33,4300.0,34.1735,34.2127,34.1735,34.1997,4300.0
2014-03-17 11:15:00,52.35,52.41,52.31,52.4,4500.0,34.2127,34.2519,34.1866,34.2454,4500.0
2014-03-17 11:20:00,52.38,52.39,52.25,52.29,3600.0,34.2323,34.2389,34.1474,34.1735,3600.0
2014-03-17 11:25:00,52.24,52.28,52.23,52.24,19700.0,34.1408,34.167,34.1343,34.1408,19700.0
2014-03-17 11:30:00,52.24,52.24,52.12,52.13,4900.0,34.1408,34.1408,34.0624,34.069,4900.0
2014-03-17 11:35:00,52.08,52.14,52.08,52.14,1900.0,34.0363,34.0755,34.0363,34.0755,1900.0
2014-03-17 11:40:00,52.14,52.14,52.1,52.13,3300.0,34.0755,34.0755,34.0493,34.069,3300.0
2014-03-17 11:45:00,52.13,52.17,52.13,52.16,5500.0,34.069,34.0951,34.069,34.0886,5500.0
2014-03-17 11:50:00,52.14,52.15,52.1,52.1,3600.0,34.0755,34.082,34.0493,34.0493,3600.0
2014-03-17 11:55:00,52.13,52.14,52.09,52.13,3500.0,34.069,34.0755,34.0428,34.069,3500.0
2014-03-17 12:00:00,52.15,52.25,52.15,52.23,6900.0,34.082,34.1474,34.082,34.1343,6900.0
2014-03-17 12:05:00,52.23,52.23,52.18,52.2,1300.0,34.1343,34.1343,34.1016,34.1147,1300.0
2014-03-17 12:10:00,52.2,52.23,52.14,52.21,3400.0,34.1147,34.1343,34.0755,34.1212,3400.0
2014-03-17 12:15:00,52.2,52.21,52.17,52.2,1700.0,34.1147,34.1212,34.0951,34.1147,1700.0
2014-03-17 12:20:00,52.19,52.2,52.16,52.19,4400.0,34.1082,34.1147,34.0886,34.1082,4400.0
2014-03-17 12:25:00,52.19,52.23,52.18,52.22,2800.0,34.1082,34.1343,34.1016,34.1278,2800.0
2014-03-17 12:30:00,52.22,52.27,52.22,52.27,2900.0,34.1278,34.1604,34.1278,34.1604,2900.0
2014-03-17 12:35:00,52.29,52.41,52.23,52.3,10900.0,34.1735,34.2519,34.1343,34.1801,10900.0
2014-03-17 12:40:00,52.33,52.37,52.28,52.35,2900.0,34.1997,34.2258,34.167,34.2127,2900.0
2014-03-17 12:45:00,52.36,52.48,52.34,52.36,6000.0,34.2193,34.2977,34.2062,34.2193,6000.0
2014-03-17 12:50:00,52.35,52.44,52.35,52.43,2500.0,34.2127,34.2715,34.2127,34.265,2500.0
2014-03-17 12:55:00,52.42,52.48,52.41,52.48,1600.0,34.2585,34.2977,34.2519,34.2977,1600.0
2014-03-17 13:00:00,52.48,52.56,52.46,52.56,8900.0,34.2977,34.35,34.2846,34.35,8900.0
2014-03-17 13:05:00,52.57,52.61,52.55,52.57,3700.0,34.3565,34.3826,34.3434,34.3565,3700.0
2014-03-17 13:10:00,52.57,52.57,52.48,52.48,5500.0,34.3565,34.3565,34.2977,34.2977,5500.0
2014-03-17 13:15:00,52.45,52.47,52.36,52.43,6800.0,34.2781,34.2912,34.2193,34.265,6800.0
2014-03-17 13:20:00,52.45,52.45,52.4,52.42,2000.0,34.2781,34.2781,34.2454,34.2585,2000.0
2014-03-17 13:25:00,52.43,52.47,52.42,52.42,2600.0,34.265,34.2912,34.2585,34.2585,2600.0
2014-03-17 13:30:00,52.44,52.52,52.43,52.51,2800.0,34.2715,34.3238,34.265,34.3173,2800.0
2014-03-17 13:35:00,52.52,52.52,52.47,52.5,3100.0,34.3238,34.3238,34.2912,34.3108,3100.0
2014-03-17 13:40:00,52.5,52.5,52.45,52.48,3000.0,34.3108,34.3108,34.2781,34.2977,3000.0
2014-03-17 13:45:00,52.52,52.54,52.45,52.45,4500.0,34.3238,34.3369,34.2781,34.2781,4500.0
2014-03-17 13:50:00,52.45,52.52,52.45,52.52,4300.0,34.2781,34.3238,34.2781,34.3238,4300.0
2014-03-17 13:55:00,52.54,52.58,52.5,52.53,2700.0,34.3369,34.363,34.3108,34.3304,2700.0
2014-03-17 14:00:00,52.57,52.61,52.57,52.59,9100.0,34.3565,34.3826,34.3565,34.3696,9100.0
2014-03-17 14:05:00,52.59,52.6,52.55,52.56,5000.0,34.3696,34.3761,34.3434,34.35,5000.0
2014-03-17 14:10:00,52.55,52.57,52.49,52.57,4200.0,34.3434,34.3565,34.3042,34.3565,4200.0
2014-03-17 14:15:00,52.59,52.59,52.53,52.55,2800.0,34.3696,34.3696,34.3304,34.3434,2800.0
2014-03-17 14:20:00,52.55,52.64,52.53,52.62,4700.0,34.3434,34.4023,34.3304,34.3892,4700.0
2014-03-17 14:25:00,52.64,52.68,52.62,52.68,5000.0,34.4023,34.4284,34.3892,34.4284,5000.0
2014-03-17 14:30:00,52.67,52.72,52.66,52.69,6600.0,34.4219,34.4545,34.4153,34.4349,6600.0
2014-03-17 14:35:00,52.71,52.77,52.71,52.74,5600.0,34.448,34.4872,34.448,34.4676,5600.0
2014-03-17 14:40:00,52.74,52.76,52.72,52.76,4500.0,34.4676,34.4807,34.4545,34.4807,4500.0
2014-03-17 14:45:00,52.75,52.79,52.75,52.77,6600.0,34.4741,34.5003,34.4741,34.4872,6600.0
2014-03-17 14:50:00,52.78,52.83,52.75,52.77,14100.0,34.4938,34.5264,34.4741,34.4872,14100.0
2014-03-17 14:55:00,52.76,52.76,52.7,52.72,9900.0,34.4807,34.4807,34.4415,34.4545,9900.0
2014-03-17 15:00:00,52.72,52.75,52.72,52.73,5400.0,34.4545,34.4741,34.4545,34.4611,5400.0
2014-03-17 15:05:00,52.75,52.83,52.71,52.75,20300.0,34.4741,34.5264,34.448,34.4741,20300.0
2014-03-17 15:10:00,52.75,52.78,52.72,52.78,11700.0,34.4741,34.4938,34.4545,34.4938,11700.0
2014-03-17 15:15:00,52.79,52.87,52.79,52.85,11000.0,34.5003,34.5526,34.5003,34.5395,11000.0
2014-03-17 15:20:00,52.86,52.99,52.86,52.97,26600.0,34.546,34.631,34.546,34.6179,26600.0
2014-03-17 15:25:00,52.97,52.97,52.85,52.88,10900.0,34.6179,34.6179,34.5395,34.5591,10900.0
2014-03-17 15:30:00,52.89,52.9,52.85,52.86,9200.0,34.5656,34.5722,34.5395,34.546,9200.0
2014-03-17 15:35:00,52.85,52.96,52.85,52.94,38300.0,34.5395,34.6114,34.5395,34.5983,38300.0
2014-03-17 15:40:00,52.94,52.96,52.91,52.93,15700.0,34.5983,34.6114,34.5787,34.5918,15700.0
2014-03-17 15:45:00,52.92,52.94,52.77,52.83,32000.0,34.5852,34.5983,34.4872,34.5264,32000.0
2014-03-17 15:50:00,52.83,52.86,52.78,52.79,33300.0,34.5264,34.546,34.4938,34.5003,33300.0
2014-03-17 15:55:00,52.79,52.85,52.73,52.76,80800.0,34.5003,34.5395,34.4611,34.4807,80800.0
2014-03-18 09:30:00,52.42,52.65,51.54,51.54,52900.0,34.2585,34.4088,33.6834,33.6834,52900.0
2014-03-18 09:35:00,51.54,51.58,50.13,50.21,146100.0,33.6834,33.7095,32.7619,32.8142,146100.0
2014-03-18 09:40:00,50.21,50.6,50.07,50.31,155500.0,32.8142,33.069,32.7227,32.8795,155500.0
2014-03-18 09:45:00,50.34,50.63,50.21,50.37,167800.0,32.8991,33.0886,32.8142,32.9187,167800.0
2014-03-18 09:50:00,50.39,50.55,50.25,50.34,52600.0,32.9318,33.0364,32.8403,32.8991,52600.0
2014-03-18 09:55:00,50.34,50.42,50.12,50.39,77100.0,32.8991,32.9514,32.7553,32.9318,77100.0
2014-03-18 10:00:00,50.39,51.04,50.36,51.02,66300.0,32.9318,33.3566,32.9122,33.3435,66300.0
2014-03-18 10:05:00,51.02,51.27,50.95,51.23,33500.0,33.3435,33.5069,33.2978,33.4808,33500.0
2014-03-18 10:10:00,51.25,51.36,51.13,51.22,45300.0,33.4938,33.5657,33.4154,33.4742,45300.0
2014-03-18 10:15:00,51.2,51.23,51.01,51.01,53500.0,33.4612,33.4808,33.337,33.337,53500.0
2014-03-18 10:20:00,51.01,51.05,50.96,51.04,62100.0,33.337,33.3631,33.3043,33.3566,62100.0
2014-03-18 10:25:00,51.04,51.26,51.02,51.16,35000.0,33.3566,33.5004,33.3435,33.435,35000.0
2014-03-18 10:30:00,51.14,51.26,51.06,51.21,34000.0,33.4219,33.5004,33.3697,33.4677,34000.0
2014-03-18 10:35:00,51.21,51.25,51.15,51.19,21400.0,33.4677,33.4938,33.4285,33.4546,21400.0
2014-03-18 10:40:00,51.19,51.29,51.19,51.26,13000.0,33.4546,33.52,33.4546,33.5004,13000.0
2014-03-18 10:45:00,51.23,51.39,51.23,51.3,18300.0,33.4808,33.5853,33.4808,33.5265,18300.0
2014-03-18 10:50:00,51.32,51.5,51.27,51.47,24300.0,33.5396,33.6572,33.5069,33.6376,24300.0
2014-03-18 10:55:00,51.47,51.47,51.33,51.37,16100.0,33.6376,33.6376,33.5461,33.5723,16100.0
2014-03-18 11:00:00,51.4,51.4,51.19,51.28,45300.0,33.5919,33.5919,33.4546,33.5134,45300.0
2014-03-18 11:05:00,51.31,51.35,50.57,51.17,96000.0,33.533,33.5592,33.0494,33.4416,96000.0
2014-03-18 11:10:00,51.17,51.21,51.16,51.21,11100.0,33.4416,33.4677,33.435,33.4677,11100.0
2014-03-18 11:15:00,51.19,51.33,51.16,51.27,21400.0,33.4546,33.5461,33.435,33.5069,21400.0
2014-03-18 11:20:00,51.26,51.56,51.26,51.49,58700.0,33.5004,33.6964,33.5004,33.6507,58700.0
2014-03-18 11:25:00,51.51,51.51,51.3,51.39,11000.0,33.6638,33.6638,33.5265,33.5853,11000.0
2014-03-18 11:30:00,51.39,51.45,51.36,51.37,7100.0,33.5853,33.6245,33.5657,33.5723,7100.0
2014-03-18 11:35:00,51.38,51.5,51.36,51.5,7200.0,33.5788,33.6572,33.5657,33.6572,7200.0
2014-03-18 11:40:00,51.52,51.54,51.45,51.54,13600.0,33.6703,33.6834,33.6245,33.6834,13600.0
2014-03-18 11:45:00,51.55,51.65,51.55,51.6,12300.0,33.6899,33.7553,33.6899,33.7226,12300.0
2014-03-18 11:50:00,51.59,51.62,51.53,51.54,14200.0,33.716,33.7356,33.6768,33.6834,14200.0
2014-03-18 11:55:00,51.52,51.74,51.52,51.74,11400.0,33.6703,33.8141,33.6703,33.8141,11400.0
2014-03-18 12:00:00,51.75,51.85,51.71,51.84,10200.0,33.8206,33.886,33.7945,33.8794,10200.0
2014-03-18 12:05:00,51.82,51.89,51.79,51.89,8400.0,33.8664,33.9121,33.8467,33.9121,8400.0
2014-03-18 12:10:00,51.88,51.88,51.7,51.8,12500.0,33.9056,33.9056,33.7879,33.8533,12500.0
2014-03-18 12:15:00,51.76,51.85,51.72,51.85,18700.0,33.8271,33.886,33.801,33.886,18700.0
2014-03-18 12:20:00,51.81,51.85,51.8,51.81,16500.0,33.8598,33.886,33.8533,33.8598,16500.0
2014-03-18 12:25:00,51.81,51.98,51.81,51.98,12500.0,33.8598,33.9709,33.8598,33.9709,12500.0
2014-03-18 12:30:00,51.95,51.98,51.84,51.86,16100.0,33.9513,33.9709,33.8794,33.8925,16100.0
2014-03-18 12:35:00,51.87,51.94,51.86,51.94,8800.0,33.899,33.9448,33.8925,33.9448,8800.0
2014-03-18 12:40:00,51.95,51.95,51.85,51.87,10700.0,33.9513,33.9513,33.886,33.899,10700.0
2014-03-18 12:45:00,51.87,51.94,51.87,51.94,8200.0,33.899,33.9448,33.899,33.9448,8200.0
2014-03-18 12:50:00,51.91,51.97,51.89,51.96,8100.0,33.9252,33.9644,33.9121,33.9578,8100.0
2014-03-18 12:55:00,51.94,51.96,51.88,51.92,7000.0,33.9448,33.9578,33.9056,33.9317,7000.0
2014-03-18 13:00:00,51.9,51.96,51.86,51.87,10100.0,33.9186,33.9578,33.8925,33.899,10100.0
2014-03-18 13:05:00,51.87,51.92,51.87,51.91,11200.0,33.899,33.9317,33.899,33.9252,11200.0
2014-03-18 13:10:00,51.91,51.94,51.91,51.93,5700.0,33.9252,33.9448,33.9252,33.9382,5700.0
2014-03-18 13:15:00,51.94,51.94,51.89,51.92,6200.0,33.9448,33.9448,33.9121,33.9317,6200.0
2014-03-18 13:20:00,51.93,51.96,51.9,51.95,8100.0,33.9382,33.9578,33.9186,33.9513,8100.0
2014-03-18 13:25:00,51.96,52.0,51.95,51.97,12000.0,33.9578,33.984,33.9513,33.9644,12000.0
2014-03-18 13:30:00,51.97,51.98,51.95,51.95,6400.0,33.9644,33.9709,33.9513,33.9513,6400.0
2014-03-18 13:35:00,51.99,52.03,51.96,52.03,10700.0,33.9775,34.0036,33.9578,34.0036,10700.0
2014-03-18 13:40:00,52.0,52.03,51.99,52.01,8200.0,33.984,34.0036,33.9775,33.9905,8200.0
2014-03-18 13:45:00,52.0,52.01,51.99,52.0,5000.0,33.984,33.9905,33.9775,33.984,5000.0
2014-03-18 13:50:00,52.01,52.03,51.88,51.88,7700.0,33.9905,34.0036,33.9056,33.9056,7700.0
2014-03-18 13:55:00,51.86,51.88,51.74,51.75,9100.0,33.8925,33.9056,33.8141,33.8206,9100.0
2014-03-18 14:00:00,51.75,51.75,51.71,51.75,8700.0,33.8206,33.8206,33.7945,33.8206,8700.0
2014-03-18 14:05:00,51.77,51.94,51.76,51.91,7600.0,33.8337,33.9448,33.8271,33.9252,7600.0
2014-03-18 14:10:00,51.92,51.94,51.74,51.81,15200.0,33.9317,33.9448,33.8141,33.8598,15200.0
2014-03-18 14:15:00,51.83,51.88,51.8,51.82,7800.0,33.8729,33.9056,33.8533,33.8664,7800.0
2014-03-18 14:20:00,51.82,51.82,51.77,51.8,9800.0,33.8664,33.8664,33.8337,33.8533,9800.0
2014-03-18 14:25:00,51.81,51.91,51.81,51.91,5800.0,33.8598,33.9252,33.8598,33.9252,5800.0
2014-03-18 14:30:00,51.87,51.89,51.82,51.82,8100.0,33.899,33.9121,33.8664,33.8664,8100.0
2014-03-18 14:35:00,51.82,51.82,51.69,51.74,11700.0,33.8664,33.8664,33.7814,33.8141,11700.0
2014-03-18 14:40:00,51.73,51.73,51.62,51.62,10900.0,33.8075,33.8075,33.7356,33.7356,10900.0
2014-03-18 14:45:00,51.62,51.62,51.54,51.57,10600.0,33.7356,33.7356,33.6834,33.703,10600.0
2014-03-18 14:50:00,51.57,51.65,51.57,51.6,8800.0,33.703,33.7553,33.703,33.7226,8800.0
2014-03-18 14:55:00,51.58,51.63,51.57,51.63,7000.0,33.7095,33.7422,33.703,33.7422,7000.0
2014-03-18 15:00:00,51.62,51.63,51.41,51.45,18200.0,33.7356,33.7422,33.5984,33.6245,18200.0
2014-03-18 15:05:00,51.46,51.46,51.37,51.38,14100.0,33.6311,33.6311,33.5723,33.5788,14100.0
2014-03-18 15:10:00,51.38,51.39,51.34,51.38,14900.0,33.5788,33.5853,33.5527,33.5788,14900.0
2014-03-18 15:15:00,51.37,51.44,51.34,51.44,15800.0,33.5723,33.618,33.5527,33.618,15800.0
2014-03-18 15:20:00,51.44,51.56,51.44,51.56,11000.0,33.618,33.6964,33.618,33.6964,11000.0
2014-03-18 15:25:00,51.56,51.69,51.53,51.69,22100.0,33.6964,33.7814,33.6768,33.7814,22100.0
2014-03-18 15:30:00,51.69,51.85,51.67,51.83,31600.0,33.7814,33.886,33.7683,33.8729,31600.0
2014-03-18 15:35:00,51.83,51.96,51.83,51.93,24600.0,33.8729,33.9578,33.8729,33.9382,24600.0
2014-03-18 15:40:00,51.94,52.07,51.81,52.06,47700.0,33.9448,34.0297,33.8598,34.0232,47700.0
2014-03-18 15:45:00,52.06,52.07,51.8,51.87,41400.0,34.0232,34.0297,33.8533,33.899,41400.0
2014-03-18 15:50:00,51.87,51.96,51.82,51.95,37900.0,33.899,33.9578,33.8664,33.9513,37900.0
2014-03-18 15:55:00,51.95,51.97,51.83,51.94,88800.0,33.9513,33.9644,33.8729,33.9448,88800.0
2014-03-19 09:30:00,51.96,52.26,51.91,52.0,25700.0,33.9578,34.1539,33.9252,33.984,25700.0
2014-03-19 09:35:00,52.03,52.25,51.91,52.2,27400.0,34.0036,34.1474,33.9252,34.1147,27400.0
2014-03-19 09:40:00,52.24,52.42,52.22,52.4,19300.0,34.1408,34.2585,34.1278,34.2454,19300.0
2014-03-19 09:45:00,52.43,52.76,52.39,52.75,53000.0,34.265,34.4807,34.2389,34.4741,53000.0
2014-03-19 09:50:00,52.69,52.72,52.61,52.65,18800.0,34.4349,34.4545,34.3826,34.4088,18800.0
2014-03-19 09:55:00,52.65,52.7,52.6,52.6,21900.0,34.4088,34.4415,34.3761,34.3761,21900.0
2014-03-19 10:00:00,52.6,52.88,52.58,52.88,25300.0,34.3761,34.5591,34.363,34.5591,25300.0
2014-03-19 10:05:00,52.9,52.95,52.65,52.68,23800.0,34.5722,34.6049,34.4088,34.4284,23800.0
2014-03-19 10:10:00,52.65,52.7,52.54,52.56,12900.0,34.4088,34.4415,34.3369,34.35,12900.0
2014-03-19 10:15:00,52.57,52.58,52.37,52.38,7900.0,34.3565,34.363,34.2258,34.2323,7900.0
2014-03-19 10:20:00,52.4,52.44,52.27,52.4,12800.0,34.2454,34.2715,34.1604,34.2454,12800.0
2014-03-19 10:25:00,52.42,52.46,52.36,52.41,8700.0,34.2585,34.2846,34.2193,34.2519,8700.0
2014-03-19 10:30:00,52.4,52.43,52.3,52.31,14800.0,34.2454,34.265,34.1801,34.1866,14800.0
2014-03-19 10:35:00,52.29,52.34,52.19,52.3,10800.0,34.1735,34.2062,34.1082,34.1801,10800.0
2014-03-19 10:40:00,52.23,52.28,52.16,52.19,7400.0,34.1343,34.167,34.0886,34.1082,7400.0
2014-03-19 10:45:00,52.18,52.26,52.18,52.25,4900.0,34.1016,34.1539,34.1016,34.1474,4900.0
2014-03-19 10:50:00,52.26,52.27,52.16,52.18,7700.0,34.1539,34.1604,34.0886,34.1016,7700.0
2014-03-19 10:55:00,52.16,52.18,52.1,52.11,3600.0,34.0886,34.1016,34.0493,34.0559,3600.0
2014-03-19 11:00:00,52.1,52.13,52.08,52.09,7600.0,34.0493,34.069,34.0363,34.0428,7600.0
2014-03-19 11:05:00,52.07,52.14,51.95,52.1,13700.0,34.0297,34.0755,33.9513,34.0493,13700.0
2014-03-19 11:10:00,52.09,52.13,52.08,52.11,2900.0,34.0428,34.069,34.0363,34.0559,2900.0
2014-03-19 11:15:00,52.12,52.25,52.12,52.25,1700.0,34.0624,34.1474,34.0624,34.1474,1700.0
2014-03-19 11:20:00,52.22,52.24,52.16,52.16,7700.0,34.1278,34.1408,34.0886,34.0886,7700.0
2014-03-19 11:25:00,52.16,52.16,52.04,52.07,4900.0,34.0886,34.0886,34.0101,34.0297,4900.0
2014-03-19 11:30:00,52.09,52.17,52.05,52.11,8000.0,34.0428,34.0951,34.0167,34.0559,8000.0
2014-03-19 11:35:00,52.11,52.16,52.04,52.05,3700.0,34.0559,34.0886,34.0101,34.0167,3700.0
2014-03-19 11:40:00,52.05,52.07,51.95,52.0,10000.0,34.0167,34.0297,33.9513,33.984,10000.0
2014-03-19 11:45:00,52.01,52.06,51.98,52.02,24400.0,33.9905,34.0232,33.9709,33.9971,24400.0
2014-03-19 11:50:00,52.04,52.11,52.04,52.11,3500.0,34.0101,34.0559,34.0101,34.0559,3500.0
2014-03-19 11:55:00,52.11,52.11,52.05,52.06,9000.0,34.0559,34.0559,34.0167,34.0232,9000.0
2014-03-19 12:00:00,52.08,52.08,52.04,52.08,12100.0,34.0363,34.0363,34.0101,34.0363,12100.0
2014-03-19 12:05:00,52.06,52.08,52.05,52.08,12700.0,34.0232,34.0363,34.0167,34.0363,12700.0
2014-03-19 12:10:00,52.06,52.09,52.06,52.06,10400.0,34.0232,34.0428,34.0232,34.0232,10400.0
2014-03-19 12:15:00,52.06,52.1,52.05,52.1,11300.0,34.0232,34.0493,34.0167,34.0493,11300.0
2014-03-19 12:20:00,52.07,52.13,52.07,52.08,5500.0,34.0297,34.069,34.0297,34.0363,5500.0
2014-03-19 12:25:00,52.1,52.1,52.05,52.05,4400.0,34.0493,34.0493,34.0167,34.0167,4400.0
2014-03-19 12:30:00,52.06,52.06,51.78,51.82,11400.0,34.0232,34.0232,33.8402,33.8664,11400.0
2014-03-19 12:35:00,51.78,51.82,51.7,51.72,10300.0,33.8402,33.8664,33.7879,33.801,10300.0
2014-03-19 12:40:00,51.74,51.77,51.7,51.72,6600.0,33.8141,33.8337,33.7879,33.801,6600.0
2014-03-19 12:45:00,51.74,51.79,51.74,51.75,8800.0,33.8141,33.8467,33.8141,33.8206,8800.0
2014-03-19 12:50:00,51.76,51.78,51.74,51.76,7900.0,33.8271,33.8402,33.8141,33.8271,7900.0
2014-03-19 12:55:00,51.79,51.79,51.74,51.75,12900.0,33.8467,33.8467,33.8141,33.8206,12900.0
2014-03-19 13:00:00,51.74,51.79,51.74,51.77,7400.0,33.8141,33.8467,33.8141,33.8337,7400.0
2014-03-19 13:05:00,51.78,51.79,51.74,51.74,3700.0,33.8402,33.8467,33.8141,33.8141,3700.0
2014-03-19 13:10:00,51.77,51.8,51.76,51.8,6000.0,33.8337,33.8533,33.8271,33.8533,6000.0
2014-03-19 13:15:00,51.79,51.82,51.76,51.81,3600.0,33.8467,33.8664,33.8271,33.8598,3600.0
2014-03-19 13:20:00,51.81,51.83,51.78,51.81,3000.0,33.8598,33.8729,33.8402,33.8598,3000.0
2014-03-19 13:25:00,51.82,51.85,51.77,51.85,4100.0,33.8664,33.886,33.8337,33.886,4100.0
2014-03-19 13:30:00,51.84,51.84,51.78,51.78,6400.0,33.8794,33.8794,33.8402,33.8402,6400.0
2014-03-19 13:35:00,51.76,51.84,51.76,51.84,5100.0,33.8271,33.8794,33.8271,33.8794,5100.0
2014-03-19 13:40:00,51.84,51.87,51.79,51.84,4900.0,33.8794,33.899,33.8467,33.8794,4900.0
2014-03-19 13:45:00,51.82,51.86,51.81,51.84,6200.0,33.8664,33.8925,33.8598,33.8794,6200.0
2014-03-19 13:50:00,51.84,51.85,51.76,51.76,4400.0,33.8794,33.886,33.8271,33.8271,4400.0
2014-03-19 13:55:00,51.75,51.77,51.65,51.65,8700.0,33.8206,33.8337,33.7553,33.7553,8700.0
2014-03-19 14:00:00,51.66,51.79,51.49,51.7,27700.0,33.7618,33.8467,33.6507,33.7879,27700.0
2014-03-19 14:05:00,51.69,51.69,51.5,51.56,13900.0,33.7814,33.7814,33.6572,33.6964,13900.0
2014-03-19 14:10:00,51.6,51.6,51.52,51.54,7100.0,33.7226,33.7226,33.6703,33.6834,7100.0
2014-03-19 14:15:00,51.56,51.65,51.56,51.63,11500.0,33.6964,33.7553,33.6964,33.7422,11500.0
2014-03-19 14:20:00,51.62,51.65,51.52,51.55,7100.0,33.7356,33.7553,33.6703,33.6899,7100.0
2014-03-19 14:25:00,51.54,51.58,51.52,51.58,7700.0,33.6834,33.7095,33.6703,33.7095,7700.0
2014-03-19 14:30:00,51.58,51.6,51.3,51.35,23200.0,33.7095,33.7226,33.5265,33.5592,23200.0
2014-03-19 14:35:00,51.39,51.39,51.16,51.19,15000.0,33.5853,33.5853,33.435,33.4546,15000.0
2014-03-19 14:40:00,51.2,51.21,50.99,50.99,22200.0,33.4612,33.4677,33.3239,33.3239,22200.0
2014-03-19 14:45:00,50.98,51.02,50.82,50.83,19900.0,33.3174,33.3435,33.2128,33.2194,19900.0
2014-03-19 14:50:00,50.84,50.87,50.7,50.76,42000.0,33.2259,33.2455,33.1344,33.1736,42000.0
2014-03-19 14:55:00,50.76,50.91,50.76,50.84,11900.0,33.1736,33.2716,33.1736,33.2259,11900.0
2014-03-19 15:00:00,50.86,50.86,50.8,50.8,4100.0,33.239,33.239,33.1997,33.1997,4100.0
2014-03-19 15:05:00,50.78,50.79,50.58,50.58,22300.0,33.1867,33.1932,33.056,33.056,22300.0
2014-03-19 15:10:00,50.58,50.64,50.36,50.47,20100.0,33.056,33.0952,32.9122,32.9841,20100.0
2014-03-19 15:15:00,50.45,50.47,50.41,50.45,11400.0,32.971,32.9841,32.9449,32.971,11400.0
2014-03-19 15:20:00,50.45,50.45,50.32,50.33,17800.0,32.971,32.971,32.886,32.8926,17800.0
2014-03-19 15:25:00,50.33,50.47,50.32,50.46,36700.0,32.8926,32.9841,32.886,32.9775,36700.0
2014-03-19 15:30:00,50.46,50.47,50.41,50.43,17900.0,32.9775,32.9841,32.9449,32.9579,17900.0
2014-03-19 15:35:00,50.44,50.45,50.34,50.37,17200.0,32.9645,32.971,32.8991,32.9187,17200.0
2014-03-19 15:40:00,50.38,50.46,50.34,50.43,63200.0,32.9253,32.9775,32.8991,32.9579,63200.0
2014-03-19 15:45:00,50.43,50.43,50.25,50.25,69700.0,32.9579,32.9579,32.8403,32.8403,69700.0
2014-03-19 15:50:00,50.25,50.31,50.16,50.16,67200.0,32.8403,32.8795,32.7815,32.7815,67200.0
2014-03-19 15:55:00,50.17,50.35,50.16,50.31,142000.0,32.788,32.9057,32.7815,32.8795,142000.0
2014-03-20 09:30:00,50.21,50.34,50.08,50.15,19200.0,32.8142,32.8991,32.7292,32.7749,19200.0
2014-03-20 09:35:00,50.15,50.2,50.01,50.01,9800.0,32.7749,32.8076,32.6834,32.6834,9800.0
2014-03-20 09:40:00,50.03,50.21,50.03,50.15,20600.0,32.6965,32.8142,32.6965,32.7749,20600.0
2014-03-20 09:45:00,50.15,50.15,49.74,49.99,100500.0,32.7749,32.7749,32.507,32.6704,100500.0
2014-03-20 09:50:00,49.99,49.99,49.75,49.75,14700.0,32.6704,32.6704,32.5135,32.5135,14700.0
2014-03-20 09:55:00,49.75,49.75,49.46,49.49,10500.0,32.5135,32.5135,32.324,32.3436,10500.0
2014-03-20 10:00:00,49.47,49.78,49.47,49.6,11700.0,32.3305,32.5331,32.3305,32.4155,11700.0
2014-03-20 10:05:00,49.52,49.68,49.51,49.66,11300.0,32.3632,32.4678,32.3567,32.4547,11300.0
2014-03-20 10:10:00,49.63,49.64,49.51,49.59,22900.0,32.4351,32.4416,32.3567,32.409,22900.0
2014-03-20 10:15:00,49.56,49.62,49.48,49.48,13400.0,32.3894,32.4286,32.3371,32.3371,13400.0
2014-03-20 10:20:00,49.51,49.53,49.48,49.5,11200.0,32.3567,32.3698,32.3371,32.3501,11200.0
2014-03-20 10:25:00,49.48,49.52,49.41,49.41,14800.0,32.3371,32.3632,32.2913,32.2913,14800.0
2014-03-20 10:30:00,49.42,49.44,49.4,49.42,14500.0,32.2979,32.3109,32.2848,32.2979,14500.0
2014-03-20 10:35:00,49.42,49.51,49.42,49.5,30800.0,32.2979,32.3567,32.2979,32.3501,30800.0
2014-03-20 10:40:00,49.5,49.51,49.42,49.43,10600.0,32.3501,32.3567,32.2979,32.3044,10600.0
2014-03-20 10:45:00,49.42,49.47,49.41,49.46,4200.0,32.2979,32.3305,32.2913,32.324,4200.0
2014-03-20 10:50:00,49.44,49.44,49.32,49.33,19600.0,32.3109,32.3109,32.2325,32.239,19600.0
2014-03-20 10:55:00,49.33,49.34,49.18,49.24,33400.0,32.239,32.2456,32.141,32.1802,33400.0
2014-03-20 11:00:00,49.26,49.31,49.19,49.23,15000.0,32.1933,32.226,32.1475,32.1737,15000.0
2014-03-20 11:05:00,49.24,49.24,49.09,49.14,33600.0,32.1802,32.1802,32.0822,32.1149,33600.0
2014-03-20 11:10:00,49.11,49.13,48.93,48.95,33200.0,32.0953,32.1083,31.9776,31.9907,33200.0
2014-03-20 11:15:00,48.96,49.03,48.9,48.97,28500.0,31.9972,32.043,31.958,32.0038,28500.0
2014-03-20 11:20:00,48.97,48.99,48.87,48.9,20400.0,32.0038,32.0168,31.9384,31.958,20400.0
2014-03-20 11:25:00,48.9,48.94,48.85,48.89,25900.0,31.958,31.9842,31.9253,31.9515,25900.0
2014-03-20 11:30:00,48.91,48.96,48.85,48.95,21500.0,31.9646,31.9972,31.9253,31.9907,21500.0
2014-03-20 11:35:00,48.96,49.03,48.9,49.03,15200.0,31.9972,32.043,31.958,32.043,15200.0
2014-03-20 11:40:00,49.03,49.07,48.95,48.99,32300.0,32.043,32.0691,31.9907,32.0168,32300.0
2014-03-20 11:45:00,49.0,49.13,48.98,49.09,49600.0,32.0234,32.1083,32.0103,32.0822,49600.0
2014-03-20 11:50:00,49.11,49.15,49.03,49.06,66600.0,32.0953,32.1214,32.043,32.0626,66600.0
2014-03-20 11:55:00,49.05,49.12,49.02,49.08,48700.0,32.0561,32.1018,32.0364,32.0757,48700.0
2014-03-20 12:00:00,49.1,49.13,49.03,49.07,56200.0,32.0887,32.1083,32.043,32.0691,56200.0
2014-03-20 12:05:00,49.07,49.21,49.07,49.2,16600.0,32.0691,32.1606,32.0691,32.1541,16600.0
2014-03-20 12:10:00,49.14,49.23,49.13,49.15,18800.0,32.1149,32.1737,32.1083,32.1214,18800.0
2014-03-20 12:15:00,49.15,49.25,49.14,49.19,13500.0,32.1214,32.1868,32.1149,32.1475,13500.0
2014-03-20 12:20:00,49.18,49.27,49.16,49.21,68300.0,32.141,32.1998,32.1279,32.1606,68300.0
2014-03-20 12:25:00,49.22,49.26,49.19,49.23,12900.0,32.1672,32.1933,32.1475,32.1737,12900.0
2014-03-20 12:30:00,49.25,49.29,49.12,49.12,19700.0,32.1868,32.2129,32.1018,32.1018,19700.0
2014-03-20 12:35:00,49.15,49.24,49.14,49.2,15500.0,32.1214,32.1802,32.1149,32.1541,15500.0
2014-03-20 12:40:00,49.21,49.37,49.19,49.35,20600.0,32.1606,32.2652,32.1475,32.2521,20600.0
2014-03-20 12:45:00,49.36,49.54,49.36,49.51,19100.0,32.2587,32.3763,32.2587,32.3567,19100.0
2014-03-20 12:50:00,49.52,49.67,49.51,49.67,9500.0,32.3632,32.4612,32.3567,32.4612,9500.0
2014-03-20 12:55:00,49.63,49.84,49.62,49.75,24600.0,32.4351,32.5723,32.4286,32.5135,24600.0
2014-03-20 13:00:00,49.76,49.86,49.75,49.85,16200.0,32.5201,32.5854,32.5135,32.5789,16200.0
2014-03-20 13:05:00,49.84,49.96,49.83,49.94,7200.0,32.5723,32.6508,32.5658,32.6377,7200.0
2014-03-20 13:10:00,49.93,49.99,49.85,49.93,51600.0,32.6312,32.6704,32.5789,32.6312,51600.0
2014-03-20 13:15:00,49.94,50.04,49.92,50.0,39000.0,32.6377,32.7031,32.6246,32.6769,39000.0
2014-03-20 13:20:00,50.03,50.11,49.98,50.1,18000.0,32.6965,32.7488,32.6638,32.7423,18000.0
2014-03-20 13:25:00,50.08,50.1,49.92,49.98,5500.0,32.7292,32.7423,32.6246,32.6638,5500.0
2014-03-20 13:30:00,49.98,50.02,49.94,49.98,17100.0,32.6638,32.69,32.6377,32.6638,17100.0
2014-03-20 13:35:00,50.0,50.02,49.97,50.0,7600.0,32.6769,32.69,32.6573,32.6769,7600.0
2014-03-20 13:40:00,49.99,49.99,49.93,49.98,16200.0,32.6704,32.6704,32.6312,32.6638,16200.0
2014-03-20 13:45:00,49.95,50.09,49.95,50.03,11900.0,32.6442,32.7357,32.6442,32.6965,11900.0
2014-03-20 13:50:00,50.04,50.05,49.97,49.97,14300.0,32.7031,32.7096,32.6573,32.6573,14300.0
2014-03-20 13:55:00,50.0,50.0,49.9,49.9,15100.0,32.6769,32.6769,32.6116,32.6116,15100.0
2014-03-20 14:00:00,49.9,49.91,49.75,49.81,19600.0,32.6116,32.6181,32.5135,32.5527,19600.0
2014-03-20 14:05:00,49.81,49.81,49.68,49.72,21200.0,32.5527,32.5527,32.4678,32.4939,21200.0
2014-03-20 14:10:00,49.73,49.77,49.73,49.75,8700.0,32.5005,32.5266,32.5005,32.5135,8700.0
2014-03-20 14:15:00,49.75,49.78,49.74,49.78,9300.0,32.5135,32.5331,32.507,32.5331,9300.0
2014-03-20 14:20:00,49.78,49.91,49.77,49.91,9700.0,32.5331,32.6181,32.5266,32.6181,9700.0
2014-03-20 14:25:00,49.89,49.92,49.87,49.9,6100.0,32.605,32.6246,32.592,32.6116,6100.0
2014-03-20 14:30:00,49.88,49.92,49.86,49.86,12000.0,32.5985,32.6246,32.5854,32.5854,12000.0
2014-03-20 14:35:00,49.86,49.9,49.85,49.86,8300.0,32.5854,32.6116,32.5789,32.5854,8300.0
2014-03-20 14:40:00,49.88,49.88,49.84,49.84,7900.0,32.5985,32.5985,32.5723,32.5723,7900.0
2014-03-20 14:45:00,49.84,49.85,49.78,49.83,33700.0,32.5723,32.5789,32.5331,32.5658,33700.0
2014-03-20 14:50:00,49.83,49.83,49.68,49.75,15500.0,32.5658,32.5658,32.4678,32.5135,15500.0
2014-03-20 14:55:00,49.73,49.75,49.66,49.69,12700.0,32.5005,32.5135,32.4547,32.4743,12700.0
2014-03-20 15:00:00,49.69,49.72,49.65,49.66,13100.0,32.4743,32.4939,32.4482,32.4547,13100.0
2014-03-20 15:05:00,49.66,49.7,49.65,49.67,11400.0,32.4547,32.4809,32.4482,32.4612,11400.0
2014-03-20 15:10:00,49.7,49.7,49.65,49.66,19400.0,32.4809,32.4809,32.4482,32.4547,19400.0
2014-03-20 15:15:00,49.66,49.71,49.65,49.7,15500.0,32.4547,32.4874,32.4482,32.4809,15500.0
2014-03-20 15:20:00,49.68,49.79,49.68,49.76,16300.0,32.4678,32.5397,32.4678,32.5201,16300.0
2014-03-20 15:25:00,49.75,49.78,49.75,49.75,10900.0,32.5135,32.5331,32.5135,32.5135,10900.0
2014-03-20 15:30:00,49.75,49.78,49.69,49.7,27900.0,32.5135,32.5331,32.4743,32.4809,27900.0
2014-03-20 15:35:00,49.69,49.7,49.63,49.64,30000.0,32.4743,32.4809,32.4351,32.4416,30000.0
2014-03-20 15:40:00,49.64,49.64,49.6,49.6,20900.0,32.4416,32.4416,32.4155,32.4155,20900.0
2014-03-20 15:45:00,49.62,49.66,49.61,49.64,44800.0,32.4286,32.4547,32.422,32.4416,44800.0
2014-03-20 15:50:00,49.64,49.66,49.61,49.64,69600.0,32.4416,32.4547,32.422,32.4416,69600.0
2014-03-20 15:55:00,49.64,49.77,49.58,49.76,175700.0,32.4416,32.5266,32.4024,32.5201,175700.0
2014-03-21 09:30:00,49.84,49.91,49.65,49.68,49900.0,32.5723,32.6181,32.4482,32.4678,49900.0
2014-03-21 09:35:00,49.76,49.98,49.74,49.9,10900.0,32.5201,32.6638,32.507,32.6116,10900.0
2014-03-21 09:40:00,49.95,49.95,49.79,49.79,6300.0,32.6442,32.6442,32.5397,32.5397,6300.0
2014-03-21 09:45:00,49.85,49.87,49.62,49.76,9000.0,32.5789,32.592,32.4286,32.5201,9000.0
2014-03-21 09:50:00,49.78,49.89,49.78,49.85,3600.0,32.5331,32.605,32.5331,32.5789,3600.0
2014-03-21 09:55:00,49.84,49.84,49.65,49.66,4400.0,32.5723,32.5723,32.4482,32.4547,4400.0
2014-03-21 10:00:00,49.7,49.9,49.68,49.69,14200.0,32.4809,32.6116,32.4678,32.4743,14200.0
2014-03-21 10:05:00,49.69,49.77,49.61,49.68,34200.0,32.4743,32.5266,32.422,32.4678,34200.0
2014-03-21 10:10:00,49.75,49.9,49.68,49.9,9200.0,32.5135,32.6116,32.4678,32.6116,9200.0
2014-03-21 10:15:00,49.87,49.87,49.74,49.76,3000.0,32.592,32.592,32.507,32.5201,3000.0
2014-03-21 10:20:00,49.79,49.81,49.7,49.78,4300.0,32.5397,32.5527,32.4809,32.5331,4300.0
2014-03-21 10:25:00,49.81,49.89,49.7,49.83,5000.0,32.5527,32.605,32.4809,32.5658,5000.0
2014-03-21 10:30:00,49.84,49.84,49.69,49.73,5800.0,32.5723,32.5723,32.4743,32.5005,5800.0
2014-03-21 10:35:00,49.72,49.79,49.72,49.72,4400.0,32.4939,32.5397,32.4939,32.4939,4400.0
2014-03-21 10:40:00,49.73,49.89,49.72,49.83,4000.0,32.5005,32.605,32.4939,32.5658,4000.0
2014-03-21 10:45:00,49.89,49.89,49.83,49.87,3900.0,32.605,32.605,32.5658,32.592,3900.0
2014-03-21 10:50:00,49.87,49.9,49.84,49.84,13300.0,32.592,32.6116,32.5723,32.5723,13300.0
2014-03-21 10:55:00,49.84,49.86,49.79,49.81,2600.0,32.5723,32.5854,32.5397,32.5527,2600.0
2014-03-21 11:00:00,49.81,49.92,49.78,49.91,13000.0,32.5527,32.6246,32.5331,32.6181,13000.0
2014-03-21 11:05:00,49.91,49.92,49.82,49.84,4900.0,32.6181,32.6246,32.5593,32.5723,4900.0
2014-03-21 11:10:00,49.84,49.91,49.83,49.91,2800.0,32.5723,32.6181,32.5658,32.6181,2800.0
2014-03-21 11:15:00,49.89,49.93,49.86,49.93,6300.0,32.605,32.6312,32.5854,32.6312,6300.0
2014-03-21 11:20:00,49.91,49.99,49.9,49.99,4700.0,32.6181,32.6704,32.6116,32.6704,4700.0
2014-03-21 11:25:00,49.98,50.22,49.98,50.12,198700.0,32.6638,32.8207,32.6638,32.7553,198700.0
2014-03-21 11:30:00,50.11,50.15,50.1,50.11,23500.0,32.7488,32.7749,32.7423,32.7488,23500.0
2014-03-21 11:35:00,50.13,50.15,50.03,50.04,12500.0,32.7619,32.7749,32.6965,32.7031,12500.0
2014-03-21 11:40:00,50.02,50.06,49.91,49.93,9100.0,32.69,32.7161,32.6181,32.6312,9100.0
2014-03-21 11:45:00,49.92,49.93,49.89,49.91,4900.0,32.6246,32.6312,32.605,32.6181,4900.0
2014-03-21 11:50:00,49.93,49.98,49.93,49.98,3100.0,32.6312,32.6638,32.6312,32.6638,3100.0
2014-03-21 11:55:00,49.98,50.02,49.94,49.94,8900.0,32.6638,32.69,32.6377,32.6377,8900.0
2014-03-21 12:00:00,49.96,49.97,49.91,49.91,2900.0,32.6508,32.6573,32.6181,32.6181,2900.0
2014-03-21 12:05:00,49.93,49.99,49.93,49.96,5100.0,32.6312,32.6704,32.6312,32.6508,5100.0
2014-03-21 12:10:00,49.99,50.0,49.98,49.99,2300.0,32.6704,32.6769,32.6638,32.6704,2300.0
2014-03-21 12:15:00,50.0,50.1,50.0,50.06,8100.0,32.6769,32.7423,32.6769,32.7161,8100.0
2014-03-21 12:20:00,50.02,50.04,49.97,50.0,10100.0,32.69,32.7031,32.6573,32.6769,10100.0
2014-03-21 12:25:00,50.0,50.01,49.97,50.0,5700.0,32.6769,32.6834,32.6573,32.6769,5700.0
2014-03-21 12:30:00,50.0,50.01,49.95,49.95,33700.0,32.6769,32.6834,32.6442,32.6442,33700.0
2014-03-21 12:35:00,49.95,49.96,49.93,49.96,3700.0,32.6442,32.6508,32.6312,32.6508,3700.0
2014-03-21 12:40:00,49.96,50.01,49.96,49.97,12700.0,32.6508,32.6834,32.6508,32.6573,12700.0
2014-03-21 12:45:00,50.0,50.03,49.97,49.98,16900.0,32.6769,32.6965,32.6573,32.6638,16900.0
2014-03-21 12:50:00,49.98,50.01,49.95,50.01,9800.0,32.6638,32.6834,32.6442,32.6834,9800.0
2014-03-21 12:55:00,49.98,50.01,49.95,49.97,15800.0,32.6638,32.6834,32.6442,32.6573,15800.0
2014-03-21 13:00:00,49.95,50.0,49.95,49.99,14200.0,32.6442,32.6769,32.6442,32.6704,14200.0
2014-03-21 13:05:00,49.98,49.98,49.94,49.98,20300.0,32.6638,32.6638,32.6377,32.6638,20300.0
2014-03-21 13:10:00,49.96,49.99,49.88,49.88,22300.0,32.6508,32.6704,32.5985,32.5985,22300.0
2014-03-21 13:15:00,49.9,49.95,49.9,49.91,4700.0,32.6116,32.6442,32.6116,32.6181,4700.0
2014-03-21 13:20:00,49.9,49.91,49.86,49.86,5900.0,32.6116,32.6181,32.5854,32.5854,5900.0
2014-03-21 13:25:00,49.87,49.91,49.83,49.89,8000.0,32.592,32.6181,32.5658,32.605,8000.0
2014-03-21 13:30:00,49.91,49.94,49.86,49.93,7400.0,32.6181,32.6377,32.5854,32.6312,7400.0
2014-03-21 13:35:00,49.92,49.93,49.88,49.88,12400.0,32.6246,32.6312,32.5985,32.5985,12400.0
2014-03-21 13:40:00,49.86,49.9,49.84,49.86,7500.0,32.5854,32.6116,32.5723,32.5854,7500.0
2014-03-21 13:45:00,49.84,49.88,49.83,49.85,6000.0,32.5723,32.5985,32.5658,32.5789,6000.0
2014-03-21 13:50:00,49.84,49.94,49.84,49.94,6000.0,32.5723,32.6377,32.5723,32.6377,6000.0
2014-03-21 13:55:00,49.94,49.96,49.88,49.9,11800.0,32.6377,32.6508,32.5985,32.6116,11800.0
2014-03-21 14:00:00,49.89,49.95,49.89,49.93,15300.0,32.605,32.6442,32.605,32.6312,15300.0
2014-03-21 14:05:00,49.93,50.0,49.92,49.97,8900.0,32.6312,32.6769,32.6246,32.6573,8900.0
2014-03-21 14:10:00,49.98,50.0,49.96,49.97,8300.0,32.6638,32.6769,32.6508,32.6573,8300.0
2014-03-21 14:15:00,49.96,49.99,49.93,49.93,9700.0,32.6508,32.6704,32.6312,32.6312,9700.0
2014-03-21 14:20:00,49.93,50.0,49.92,49.97,11800.0,32.6312,32.6769,32.6246,32.6573,11800.0
2014-03-21 14:25:00,49.97,49.99,49.95,49.98,8600.0,32.6573,32.6704,32.6442,32.6638,8600.0
2014-03-21 14:30:00,49.98,50.0,49.96,49.99,16100.0,32.6638,32.6769,32.6508,32.6704,16100.0
2014-03-21 14:35:00,50.0,50.0,49.94,49.96,10700.0,32.6769,32.6769,32.6377,32.6508,10700.0
2014-03-21 14:40:00,49.96,49.99,49.94,49.99,9100.0,32.6508,32.6704,32.6377,32.6704,9100.0
2014-03-21 14:45:00,49.98,50.0,49.97,49.98,10900.0,32.6638,32.6769,32.6573,32.6638,10900.0
2014-03-21 14:50:00,50.0,50.01,49.97,50.0,20100.0,32.6769,32.6834,32.6573,32.6769,20100.0
2014-03-21 14:55:00,49.99,50.0,49.92,49.94,16900.0,32.6704,32.6769,32.6246,32.6377,16900.0
2014-03-21 15:00:00,49.92,49.95,49.9,49.93,10600.0,32.6246,32.6442,32.6116,32.6312,10600.0
2014-03-21 15:05:00,49.93,49.94,49.91,49.93,11400.0,32.6312,32.6377,32.6181,32.6312,11400.0
2014-03-21 15:10:00,49.92,49.96,49.91,49.91,16900.0,32.6246,32.6508,32.6181,32.6181,16900.0
2014-03-21 15:15:00,49.92,49.95,49.91,49.94,13100.0,32.6246,32.6442,32.6181,32.6377,13100.0
2014-03-21 15:20:00,49.93,49.94,49.89,49.93,17100.0,32.6312,32.6377,32.605,32.6312,17100.0
2014-03-21 15:25:00,49.93,49.98,49.92,49.97,14900.0,32.6312,32.6638,32.6246,32.6573,14900.0
2014-03-21 15:30:00,49.97,49.97,49.92,49.96,15100.0,32.6573,32.6573,32.6246,32.6508,15100.0
2014-03-21 15:35:00,49.95,49.99,49.94,49.97,15900.0,32.6442,32.6704,32.6377,32.6573,15900.0
2014-03-21 15:40:00,49.98,50.01,49.95,50.0,27100.0,32.6638,32.6834,32.6442,32.6769,27100.0
2014-03-21 15:45:00,49.98,49.98,49.88,49.9,52700.0,32.6638,32.6638,32.5985,32.6116,52700.0
2014-03-21 15:50:00,49.9,49.94,49.89,49.89,25100.0,32.6116,32.6377,32.605,32.605,25100.0
2014-03-21 15:55:00,49.89,49.97,49.89,49.94,57800.0,32.605,32.6573,32.605,32.6377,57800.0
2014-03-24 09:30:00,50.07,50.47,50.0,50.34,11200.0,32.7227,32.9841,32.6769,32.8991,11200.0
2014-03-24 09:35:00,50.27,50.34,49.97,50.07,17200.0,32.8534,32.8991,32.6573,32.7227,17200.0
2014-03-24 09:40:00,50.07,50.28,49.99,50.28,15600.0,32.7227,32.8599,32.6704,32.8599,15600.0
2014-03-24 09:45:00,50.27,50.33,50.21,50.23,15600.0,32.8534,32.8926,32.8142,32.8272,15600.0
2014-03-24 09:50:00,50.23,50.24,50.15,50.2,5200.0,32.8272,32.8338,32.7749,32.8076,5200.0
2014-03-24 09:55:00,50.18,50.21,50.09,50.13,7700.0,32.7946,32.8142,32.7357,32.7619,7700.0
2014-03-24 10:00:00,50.14,50.15,50.06,50.14,15300.0,32.7684,32.7749,32.7161,32.7684,15300.0
2014-03-24 10:05:00,50.14,50.23,50.08,50.23,5600.0,32.7684,32.8272,32.7292,32.8272,5600.0
2014-03-24 10:10:00,50.21,50.25,50.16,50.16,7000.0,32.8142,32.8403,32.7815,32.7815,7000.0
2014-03-24 10:15:00,50.21,50.23,50.12,50.12,9900.0,32.8142,32.8272,32.7553,32.7553,9900.0
2014-03-24 10:20:00,50.18,50.25,50.12,50.12,7500.0,32.7946,32.8403,32.7553,32.7553,7500.0
2014-03-24 10:25:00,50.18,50.41,50.16,50.41,11400.0,32.7946,32.9449,32.7815,32.9449,11400.0
2014-03-24 10:30:00,50.35,50.37,50.18,50.2,21400.0,32.9057,32.9187,32.7946,32.8076,21400.0
2014-03-24 10:35:00,50.22,50.24,50.18,50.21,8500.0,32.8207,32.8338,32.7946,32.8142,8500.0
2014-03-24 10:40:00,50.2,50.27,50.12,50.27,55700.0,32.8076,32.8534,32.7553,32.8534,55700.0
2014-03-24 10:45:00,50.25,50.27,50.2,50.23,12800.0,32.8403,32.8534,32.8076,32.8272,12800.0
2014-03-24 10:50:00,50.23,50.25,50.2,50.24,4900.0,32.8272,32.8403,32.8076,32.8338,4900.0
2014-03-24 10:55:00,50.22,50.23,50.12,50.18,34700.0,32.8207,32.8272,32.7553,32.7946,34700.0
2014-03-24 11:00:00,50.18,50.22,50.15,50.16,17500.0,32.7946,32.8207,32.7749,32.7815,17500.0
2014-03-24 11:05:00,50.15,50.16,50.12,50.15,13000.0,32.7749,32.7815,32.7553,32.7749,13000.0
2014-03-24 11:10:00,50.16,50.18,50.09,50.18,10400.0,32.7815,32.7946,32.7357,32.7946,10400.0
2014-03-24 11:15:00,50.2,50.2,50.09,50.1,9700.0,32.8076,32.8076,32.7357,32.7423,9700.0
2014-03-24 11:20:00,50.09,50.15,50.08,50.15,12900.0,32.7357,32.7749,32.7292,32.7749,12900.0
2014-03-24 11:25:00,50.14,50.15,49.97,49.97,11300.0,32.7684,32.7749,32.6573,32.6573,11300.0
2014-03-24 11:30:00,49.96,50.01,49.94,50.0,7600.0,32.6508,32.6834,32.6377,32.6769,7600.0
2014-03-24 11:35:00,50.0,50.01,49.93,49.94,9300.0,32.6769,32.6834,32.6312,32.6377,9300.0
2014-03-24 11:40:00,49.95,49.98,49.92,49.97,21800.0,32.6442,32.6638,32.6246,32.6573,21800.0
2014-03-24 11:45:00,49.96,49.97,49.79,49.8,24500.0,32.6508,32.6573,32.5397,32.5462,24500.0
2014-03-24 11:50:00,49.8,49.83,49.74,49.78,10800.0,32.5462,32.5658,32.507,32.5331,10800.0
2014-03-24 11:55:00,49.8,49.82,49.77,49.8,9500.0,32.5462,32.5593,32.5266,32.5462,9500.0
2014-03-24 12:00:00,49.81,49.87,49.76,49.87,9900.0,32.5527,32.592,32.5201,32.592,9900.0
2014-03-24 12:05:00,49.88,49.89,49.86,49.89,13600.0,32.5985,32.605,32.5854,32.605,13600.0
2014-03-24 12:10:00,49.88,49.89,49.83,49.83,17400.0,32.5985,32.605,32.5658,32.5658,17400.0
2014-03-24 12:15:00,49.86,49.86,49.78,49.83,15400.0,32.5854,32.5854,32.5331,32.5658,15400.0
2014-03-24 12:20:00,49.83,49.98,49.83,49.98,6200.0,32.5658,32.6638,32.5658,32.6638,6200.0
2014-03-24 12:25:00,49.97,50.01,49.95,50.0,13700.0,32.6573,32.6834,32.6442,32.6769,13700.0
2014-03-24 12:30:00,50.0,50.04,49.97,50.03,5000.0,32.6769,32.7031,32.6573,32.6965,5000.0
2014-03-24 12:35:00,50.05,50.05,50.01,50.05,4100.0,32.7096,32.7096,32.6834,32.7096,4100.0
2014-03-24 12:40:00,50.04,50.04,50.02,50.03,4000.0,32.7031,32.7031,32.69,32.6965,4000.0
2014-03-24 12:45:00,50.03,50.05,49.99,50.02,7900.0,32.6965,32.7096,32.6704,32.69,7900.0
2014-03-24 12:50:00,49.99,50.02,49.96,49.98,14000.0,32.6704,32.69,32.6508,32.6638,14000.0
2014-03-24 12:55:00,49.97,50.01,49.96,49.98,7000.0,32.6573,32.6834,32.6508,32.6638,7000.0
2014-03-24 13:00:00,49.96,50.09,49.96,50.09,3200.0,32.6508,32.7357,32.6508,32.7357,3200.0
2014-03-24 13:05:00,50.08,50.11,50.02,50.02,7900.0,32.7292,32.7488,32.69,32.69,7900.0
2014-03-24 13:10:00,50.04,50.04,49.98,49.98,14600.0,32.7031,32.7031,32.6638,32.6638,14600.0
2014-03-24 13:15:00,49.98,49.99,49.95,49.97,11500.0,32.6638,32.6704,32.6442,32.6573,11500.0
2014-03-24 13:20:00,49.97,50.02,49.96,49.98,15200.0,32.6573,32.69,32.6508,32.6638,15200.0
2014-03-24 13:25:00,49.99,50.01,49.95,49.99,11000.0,32.6704,32.6834,32.6442,32.6704,11000.0
2014-03-24 13:30:00,50.0,50.04,50.0,50.02,4300.0,32.6769,32.7031,32.6769,32.69,4300.0
2014-03-24 13:35:00,50.03,50.03,50.01,50.01,5400.0,32.6965,32.6965,32.6834,32.6834,5400.0
2014-03-24 13:40:00,50.02,50.05,50.02,50.03,5700.0,32.69,32.7096,32.69,32.6965,5700.0
2014-03-24 13:45:00,50.06,50.06,49.99,50.0,8400.0,32.7161,32.7161,32.6704,32.6769,8400.0
2014-03-24 13:50:00,50.02,50.02,49.99,50.02,5400.0,32.69,32.69,32.6704,32.69,5400.0
2014-03-24 13:55:00,50.03,50.1,50.03,50.1,6900.0,32.6965,32.7423,32.6965,32.7423,6900.0
2014-03-24 14:00:00,50.12,50.28,50.12,50.28,6300.0,32.7553,32.8599,32.7553,32.8599,6300.0
2014-03-24 14:05:00,50.28,50.37,50.26,50.36,8100.0,32.8599,32.9187,32.8468,32.9122,8100.0
2014-03-24 14:10:00,50.36,50.46,50.35,50.46,12700.0,32.9122,32.9775,32.9057,32.9775,12700.0
2014-03-24 14:15:00,50.47,50.48,50.39,50.43,9400.0,32.9841,32.9906,32.9318,32.9579,9400.0
2014-03-24 14:20:00,50.43,50.49,50.42,50.49,5700.0,32.9579,32.9971,32.9514,32.9971,5700.0
2014-03-24 14:25:00,50.48,50.49,50.42,50.46,12300.0,32.9906,32.9971,32.9514,32.9775,12300.0
2014-03-24 14:30:00,50.45,50.45,50.37,50.4,5500.0,32.971,32.971,32.9187,32.9383,5500.0
2014-03-24 14:35:00,50.41,50.46,50.4,50.46,7400.0,32.9449,32.9775,32.9383,32.9775,7400.0
2014-03-24 14:40:00,50.46,50.54,50.46,50.54,9400.0,32.9775,33.0298,32.9775,33.0298,9400.0
2014-03-24 14:45:00,50.52,50.55,50.47,50.47,10900.0,33.0168,33.0364,32.9841,32.9841,10900.0
2014-03-24 14:50:00,50.5,50.53,50.45,50.45,4700.0,33.0037,33.0233,32.971,32.971,4700.0
2014-03-24 14:55:00,50.45,50.48,50.35,50.35,6500.0,32.971,32.9906,32.9057,32.9057,6500.0
2014-03-24 15:00:00,50.36,50.36,50.27,50.28,7700.0,32.9122,32.9122,32.8534,32.8599,7700.0
2014-03-24 15:05:00,50.28,50.39,50.28,50.31,11600.0,32.8599,32.9318,32.8599,32.8795,11600.0
2014-03-24 15:10:00,50.31,50.33,50.26,50.3,10900.0,32.8795,32.8926,32.8468,32.873,10900.0
2014-03-24 15:15:00,50.29,50.35,50.28,50.33,12100.0,32.8664,32.9057,32.8599,32.8926,12100.0
2014-03-24 15:20:00,50.33,50.36,50.3,50.36,6600.0,32.8926,32.9122,32.873,32.9122,6600.0
2014-03-24 15:25:00,50.36,50.37,50.3,50.32,13100.0,32.9122,32.9187,32.873,32.886,13100.0
2014-03-24 15:30:00,50.32,50.45,50.32,50.45,10300.0,32.886,32.971,32.886,32.971,10300.0
2014-03-24 15:35:00,50.44,50.48,50.41,50.42,16700.0,32.9645,32.9906,32.9449,32.9514,16700.0
2014-03-24 15:40:00,50.41,50.43,50.33,50.42,11800.0,32.9449,32.9579,32.8926,32.9514,11800.0
2014-03-24 15:45:00,50.42,50.43,50.37,50.38,12000.0,32.9514,32.9579,32.9187,32.9253,12000.0
2014-03-24 15:50:00,50.37,50.4,50.32,50.38,23500.0,32.9187,32.9383,32.886,32.9253,23500.0
2014-03-24 15:55:00,50.38,50.4,50.34,50.36,52800.0,32.9253,32.9383,32.8991,32.9122,52800.0
2014-03-25 09:30:00,50.88,51.45,50.88,51.35,32300.0,33.252,33.6245,33.252,33.5592,32300.0
2014-03-25 09:35:00,51.29,51.59,51.25,51.59,10500.0,33.52,33.716,33.4938,33.716,10500.0
2014-03-25 09:40:00,51.51,51.52,51.13,51.13,9000.0,33.6638,33.6703,33.4154,33.4154,9000.0
2014-03-25 09:45:00,51.07,51.2,50.98,51.0,28500.0,33.3762,33.4612,33.3174,33.3305,28500.0
2014-03-25 09:50:00,51.0,51.02,50.89,50.92,7700.0,33.3305,33.3435,33.2586,33.2782,7700.0
2014-03-25 09:55:00,50.79,50.97,50.75,50.95,7400.0,33.1932,33.3108,33.1671,33.2978,7400.0
2014-03-25 10:00:00,50.99,51.02,50.79,50.83,9100.0,33.3239,33.3435,33.1932,33.2194,9100.0
2014-03-25 10:05:00,50.86,50.87,50.69,50.87,5400.0,33.239,33.2455,33.1279,33.2455,5400.0
2014-03-25 10:10:00,50.9,50.94,50.87,50.88,4200.0,33.2651,33.2912,33.2455,33.252,4200.0
2014-03-25 10:15:00,50.84,50.92,50.82,50.92,4400.0,33.2259,33.2782,33.2128,33.2782,4400.0
2014-03-25 10:20:00,50.89,50.94,50.89,50.9,2900.0,33.2586,33.2912,33.2586,33.2651,2900.0
2014-03-25 10:25:00,50.89,50.92,50.8,50.91,10000.0,33.2586,33.2782,33.1997,33.2716,10000.0
2014-03-25 10:30:00,50.91,50.98,50.9,50.95,4700.0,33.2716,33.3174,33.2651,33.2978,4700.0
2014-03-25 10:35:00,50.94,51.01,50.93,50.96,9800.0,33.2912,33.337,33.2847,33.3043,9800.0
2014-03-25 10:40:00,50.97,50.98,50.83,50.84,6300.0,33.3108,33.3174,33.2194,33.2259,6300.0
2014-03-25 10:45:00,50.85,50.88,50.82,50.82,7600.0,33.2324,33.252,33.2128,33.2128,7600.0
2014-03-25 10:50:00,50.82,50.84,50.79,50.84,4700.0,33.2128,33.2259,33.1932,33.2259,4700.0
2014-03-25 10:55:00,50.82,50.87,50.77,50.87,4200.0,33.2128,33.2455,33.1801,33.2455,4200.0
2014-03-25 11:00:00,50.84,50.9,50.84,50.9,8700.0,33.2259,33.2651,33.2259,33.2651,8700.0
2014-03-25 11:05:00,50.87,51.0,50.87,50.98,10400.0,33.2455,33.3305,33.2455,33.3174,10400.0
2014-03-25 11:10:00,50.99,51.09,50.99,51.09,9400.0,33.3239,33.3893,33.3239,33.3893,9400.0
2014-03-25 11:15:00,51.12,51.22,51.11,51.21,8900.0,33.4089,33.4742,33.4023,33.4677,8900.0
2014-03-25 11:20:00,51.23,51.32,51.22,51.3,26600.0,33.4808,33.5396,33.4742,33.5265,26600.0
2014-03-25 11:25:00,51.3,51.32,51.19,51.2,11600.0,33.5265,33.5396,33.4546,33.4612,11600.0
2014-03-25 11:30:00,51.19,51.19,51.15,51.15,6700.0,33.4546,33.4546,33.4285,33.4285,6700.0
2014-03-25 11:35:00,51.16,51.19,51.11,51.16,8100.0,33.435,33.4546,33.4023,33.435,8100.0
2014-03-25 11:40:00,51.15,51.19,51.12,51.12,4900.0,33.4285,33.4546,33.4089,33.4089,4900.0
2014-03-25 11:45:00,51.12,51.17,51.12,51.13,5100.0,33.4089,33.4416,33.4089,33.4154,5100.0
2014-03-25 11:50:00,51.16,51.18,51.14,51.15,5100.0,33.435,33.4481,33.4219,33.4285,5100.0
2014-03-25 11:55:00,51.13,51.15,51.11,51.14,6600.0,33.4154,33.4285,33.4023,33.4219,6600.0
2014-03-25 12:00:00,51.13,51.14,51.1,51.13,9600.0,33.4154,33.4219,33.3958,33.4154,9600.0
2014-03-25 12:05:00,51.14,51.15,51.09,51.1,4500.0,33.4219,33.4285,33.3893,33.3958,4500.0
2014-03-25 12:10:00,51.09,51.15,51.09,51.13,5800.0,33.3893,33.4285,33.3893,33.4154,5800.0
2014-03-25 12:15:00,51.1,51.14,51.1,51.12,3900.0,33.3958,33.4219,33.3958,33.4089,3900.0
2014-03-25 12:20:00,51.11,51.11,51.08,51.1,2800.0,33.4023,33.4023,33.3827,33.3958,2800.0
2014-03-25 12:25:00,51.1,51.13,51.06,51.13,16800.0,33.3958,33.4154,33.3697,33.4154,16800.0
2014-03-25 12:30:00,51.12,51.13,51.1,51.11,1800.0,33.4089,33.4154,33.3958,33.4023,1800.0
2014-03-25 12:35:00,51.12,51.13,51.08,51.11,6700.0,33.4089,33.4154,33.3827,33.4023,6700.0
2014-03-25 12:40:00,51.12,51.16,51.08,51.09,4300.0,33.4089,33.435,33.3827,33.3893,4300.0
2014-03-25 12:45:00,51.1,51.1,51.0,51.0,8700.0,33.3958,33.3958,33.3305,33.3305,8700.0
2014-03-25 12:50:00,51.02,51.09,51.02,51.06,1600.0,33.3435,33.3893,33.3435,33.3697,1600.0
2014-03-25 12:55:00,51.06,51.11,51.05,51.08,15300.0,33.3697,33.4023,33.3631,33.3827,15300.0
2014-03-25 13:00:00,51.09,51.16,51.03,51.16,35900.0,33.3893,33.435,33.3501,33.435,35900.0
2014-03-25 13:05:00,51.16,51.16,50.96,50.98,32000.0,33.435,33.435,33.3043,33.3174,32000.0
2014-03-25 13:10:00,50.97,50.99,50.82,50.95,55600.0,33.3108,33.3239,33.2128,33.2978,55600.0
2014-03-25 13:15:00,50.95,50.98,50.94,50.96,19500.0,33.2978,33.3174,33.2912,33.3043,19500.0
2014-03-25 13:20:00,50.96,51.04,50.95,51.02,20300.0,33.3043,33.3566,33.2978,33.3435,20300.0
2014-03-25 13:25:00,51.02,51.03,51.0,51.01,19200.0,33.3435,33.3501,33.3305,33.337,19200.0
2014-03-25 13:30:00,51.01,51.11,51.0,51.11,11900.0,33.337,33.4023,33.3305,33.4023,11900.0
2014-03-25 13:35:00,51.1,51.21,51.09,51.21,6200.0,33.3958,33.4677,33.3893,33.4677,6200.0
2014-03-25 13:40:00,51.21,51.26,51.2,51.26,2100.0,33.4677,33.5004,33.4612,33.5004,2100.0
2014-03-25 13:45:00,51.25,51.39,51.23,51.39,11500.0,33.4938,33.5853,33.4808,33.5853,11500.0
2014-03-25 13:50:00,51.4,51.53,51.38,51.52,15300.0,33.5919,33.6768,33.5788,33.6703,15300.0
2014-03-25 13:55:00,51.46,51.5,51.38,51.4,5700.0,33.6311,33.6572,33.5788,33.5919,5700.0
2014-03-25 14:00:00,51.4,51.42,51.35,51.38,5400.0,33.5919,33.6049,33.5592,33.5788,5400.0
2014-03-25 14:05:00,51.31,51.34,51.26,51.26,2900.0,33.533,33.5527,33.5004,33.5004,2900.0
2014-03-25 14:10:00,51.28,51.37,51.28,51.36,3400.0,33.5134,33.5723,33.5134,33.5657,3400.0
2014-03-25 14:15:00,51.34,51.4,51.34,51.38,5000.0,33.5527,33.5919,33.5527,33.5788,5000.0
2014-03-25 14:20:00,51.39,51.47,51.38,51.47,4900.0,33.5853,33.6376,33.5788,33.6376,4900.0
2014-03-25 14:25:00,51.46,51.48,51.32,51.36,6700.0,33.6311,33.6442,33.5396,33.5657,6700.0
2014-03-25 14:30:00,51.34,51.45,51.34,51.42,5600.0,33.5527,33.6245,33.5527,33.6049,5600.0
2014-03-25 14:35:00,51.42,51.46,51.37,51.43,8000.0,33.6049,33.6311,33.5723,33.6115,8000.0
2014-03-25 14:40:00,51.44,51.47,51.42,51.47,1800.0,33.618,33.6376,33.6049,33.6376,1800.0
2014-03-25 14:45:00,51.44,51.5,51.44,51.48,5600.0,33.618,33.6572,33.618,33.6442,5600.0
2014-03-25 14:50:00,51.48,51.48,51.44,51.45,3300.0,33.6442,33.6442,33.618,33.6245,3300.0
2014-03-25 14:55:00,51.45,51.47,51.44,51.44,3700.0,33.6245,33.6376,33.618,33.618,3700.0
2014-03-25 15:00:00,51.44,51.47,51.44,51.44,4100.0,33.618,33.6376,33.618,33.618,4100.0
2014-03-25 15:05:00,51.45,51.48,51.44,51.48,7200.0,33.6245,33.6442,33.618,33.6442,7200.0
2014-03-25 15:10:00,51.49,51.51,51.46,51.49,52900.0,33.6507,33.6638,33.6311,33.6507,52900.0
2014-03-25 15:15:00,51.48,51.54,51.48,51.5,12400.0,33.6442,33.6834,33.6442,33.6572,12400.0
2014-03-25 15:20:00,51.5,51.51,51.38,51.39,16000.0,33.6572,33.6638,33.5788,33.5853,16000.0
2014-03-25 15:25:00,51.39,51.44,51.37,51.4,9200.0,33.5853,33.618,33.5723,33.5919,9200.0
2014-03-25 15:30:00,51.41,51.51,51.41,51.47,9600.0,33.5984,33.6638,33.5984,33.6376,9600.0
2014-03-25 15:35:00,51.47,51.5,51.43,51.45,11800.0,33.6376,33.6572,33.6115,33.6245,11800.0
2014-03-25 15:40:00,51.43,51.49,51.42,51.48,16800.0,33.6115,33.6507,33.6049,33.6442,16800.0
2014-03-25 15:45:00,51.48,51.49,51.46,51.48,32500.0,33.6442,33.6507,33.6311,33.6442,32500.0
2014-03-25 15:50:00,51.47,51.62,51.47,51.62,51200.0,33.6376,33.7356,33.6376,33.7356,51200.0
2014-03-25 15:55:00,51.62,51.76,51.6,51.76,221600.0,33.7356,33.8271,33.7226,33.8271,221600.0
2014-03-26 09:30:00,52.01,52.08,51.39,51.41,21100.0,33.9905,34.0363,33.5853,33.5984,21100.0
2014-03-26 09:35:00,51.45,51.52,51.37,51.46,11500.0,33.6245,33.6703,33.5723,33.6311,11500.0
2014-03-26 09:40:00,51.49,51.83,51.41,51.81,7200.0,33.6507,33.8729,33.5984,33.8598,7200.0
2014-03-26 09:45:00,51.92,52.01,51.68,51.75,8300.0,33.9317,33.9905,33.7749,33.8206,8300.0
2014-03-26 09:50:00,51.75,51.83,51.62,51.68,7200.0,33.8206,33.8729,33.7356,33.7749,7200.0
2014-03-26 09:55:00,51.64,51.64,51.51,51.52,6100.0,33.7487,33.7487,33.6638,33.6703,6100.0
2014-03-26 10:00:00,51.5,51.57,51.42,51.43,10100.0,33.6572,33.703,33.6049,33.6115,10100.0
2014-03-26 10:05:00,51.42,51.46,51.37,51.42,8800.0,33.6049,33.6311,33.5723,33.6049,8800.0
2014-03-26 10:10:00,51.41,51.47,51.3,51.32,9700.0,33.5984,33.6376,33.5265,33.5396,9700.0
2014-03-26 10:15:00,51.32,51.49,51.32,51.37,11200.0,33.5396,33.6507,33.5396,33.5723,11200.0
2014-03-26 10:20:00,51.34,51.34,51.26,51.29,9400.0,33.5527,33.5527,33.5004,33.52,9400.0
2014-03-26 10:25:00,51.32,51.44,51.32,51.41,6700.0,33.5396,33.618,33.5396,33.5984,6700.0
2014-03-26 10:30:00,51.4,51.45,51.36,51.44,8800.0,33.5919,33.6245,33.5657,33.618,8800.0
2014-03-26 10:35:00,51.45,51.5,51.41,51.45,6600.0,33.6245,33.6572,33.5984,33.6245,6600.0
2014-03-26 10:40:00,51.46,51.51,51.43,51.47,12600.0,33.6311,33.6638,33.6115,33.6376,12600.0
2014-03-26 10:45:00,51.44,51.5,51.43,51.45,6600.0,33.618,33.6572,33.6115,33.6245,6600.0
2014-03-26 10:50:00,51.4,51.48,51.35,51.41,17200.0,33.5919,33.6442,33.5592,33.5984,17200.0
2014-03-26 10:55:00,51.41,51.51,51.41,51.49,3800.0,33.5984,33.6638,33.5984,33.6507,3800.0
2014-03-26 11:00:00,51.46,51.5,51.45,51.5,4200.0,33.6311,33.6572,33.6245,33.6572,4200.0
2014-03-26 11:05:00,51.5,51.62,51.5,51.62,6600.0,33.6572,33.7356,33.6572,33.7356,6600.0
2014-03-26 11:10:00,51.6,51.62,51.58,51.61,2800.0,33.7226,33.7356,33.7095,33.7291,2800.0
2014-03-26 11:15:00,51.6,51.66,51.55,51.64,8500.0,33.7226,33.7618,33.6899,33.7487,8500.0
2014-03-26 11:20:00,51.64,51.73,51.61,51.72,4300.0,33.7487,33.8075,33.7291,33.801,4300.0
2014-03-26 11:25:00,51.71,51.89,51.7,51.89,29100.0,33.7945,33.9121,33.7879,33.9121,29100.0
2014-03-26 11:30:00,51.87,51.95,51.86,51.92,5000.0,33.899,33.9513,33.8925,33.9317,5000.0
2014-03-26 11:35:00,51.93,51.93,51.76,51.8,14400.0,33.9382,33.9382,33.8271,33.8533,14400.0
2014-03-26 11:40:00,51.78,51.8,51.72,51.73,9500.0,33.8402,33.8533,33.801,33.8075,9500.0
2014-03-26 11:45:00,51.73,51.83,51.72,51.8,16400.0,33.8075,33.8729,33.801,33.8533,16400.0
2014-03-26 11:50:00,51.79,51.81,51.76,51.77,4000.0,33.8467,33.8598,33.8271,33.8337,4000.0
2014-03-26 11:55:00,51.77,51.83,51.77,51.81,2300.0,33.8337,33.8729,33.8337,33.8598,2300.0
2014-03-26 12:00:00,51.82,51.83,51.77,51.78,6200.0,33.8664,33.8729,33.8337,33.8402,6200.0
2014-03-26 12:05:00,51.77,51.8,51.77,51.78,1300.0,33.8337,33.8533,33.8337,33.8402,1300.0
2014-03-26 12:10:00,51.78,51.85,51.78,51.85,2900.0,33.8402,33.886,33.8402,33.886,2900.0
2014-03-26 12:15:00,51.87,52.08,51.87,52.08,13800.0,33.899,34.0363,33.899,34.0363,13800.0
2014-03-26 12:20:00,52.04,52.2,52.04,52.13,87000.0,34.0101,34.1147,34.0101,34.069,87000.0
2014-03-26 12:25:00,52.11,52.15,52.1,52.12,6300.0,34.0559,34.082,34.0493,34.0624,6300.0
2014-03-26 12:30:00,52.12,52.14,52.1,52.13,5100.0,34.0624,34.0755,34.0493,34.069,5100.0
2014-03-26 12:35:00,52.11,52.19,52.09,52.11,6600.0,34.0559,34.1082,34.0428,34.0559,6600.0
2014-03-26 12:40:00,52.11,52.18,52.11,52.14,3800.0,34.0559,34.1016,34.0559,34.0755,3800.0
2014-03-26 12:45:00,52.13,52.16,52.06,52.07,5400.0,34.069,34.0886,34.0232,34.0297,5400.0
2014-03-26 12:50:00,52.06,52.06,51.99,52.02,8800.0,34.0232,34.0232,33.9775,33.9971,8800.0
2014-03-26 12:55:00,51.99,52.04,51.96,51.97,29800.0,33.9775,34.0101,33.9578,33.9644,29800.0
2014-03-26 13:00:00,51.97,52.0,51.87,51.88,3800.0,33.9644,33.984,33.899,33.9056,3800.0
2014-03-26 13:05:00,51.87,51.9,51.83,51.83,4300.0,33.899,33.9186,33.8729,33.8729,4300.0
2014-03-26 13:10:00,51.82,51.83,51.77,51.82,6700.0,33.8664,33.8729,33.8337,33.8664,6700.0
2014-03-26 13:15:00,51.82,51.89,51.82,51.88,11800.0,33.8664,33.9121,33.8664,33.9056,11800.0
2014-03-26 13:20:00,51.87,51.94,51.87,51.94,2500.0,33.899,33.9448,33.899,33.9448,2500.0
2014-03-26 13:25:00,51.94,51.96,51.83,51.85,6800.0,33.9448,33.9578,33.8729,33.886,6800.0
2014-03-26 13:30:00,51.83,51.84,51.8,51.84,2600.0,33.8729,33.8794,33.8533,33.8794,2600.0
2014-03-26 13:35:00,51.8,51.81,51.78,51.78,4100.0,33.8533,33.8598,33.8402,33.8402,4100.0
2014-03-26 13:40:00,51.8,51.8,51.75,51.78,6200.0,33.8533,33.8533,33.8206,33.8402,6200.0
2014-03-26 13:45:00,51.79,51.8,51.75,51.75,5200.0,33.8467,33.8533,33.8206,33.8206,5200.0
2014-03-26 13:50:00,51.76,51.77,51.7,51.73,12000.0,33.8271,33.8337,33.7879,33.8075,12000.0
2014-03-26 13:55:00,51.71,51.81,51.71,51.81,3400.0,33.7945,33.8598,33.7945,33.8598,3400.0
2014-03-26 14:00:00,51.79,51.89,51.77,51.86,7700.0,33.8467,33.9121,33.8337,33.8925,7700.0
2014-03-26 14:05:00,51.85,51.89,51.83,51.86,9600.0,33.886,33.9121,33.8729,33.8925,9600.0
2014-03-26 14:10:00,51.86,51.9,51.86,51.9,12600.0,33.8925,33.9186,33.8925,33.9186,12600.0
2014-03-26 14:15:00,51.9,51.95,51.89,51.95,23100.0,33.9186,33.9513,33.9121,33.9513,23100.0
2014-03-26 14:20:00,51.94,51.99,51.94,51.98,18300.0,33.9448,33.9775,33.9448,33.9709,18300.0
2014-03-26 14:25:00,51.97,52.01,51.96,52.0,14200.0,33.9644,33.9905,33.9578,33.984,14200.0
2014-03-26 14:30:00,52.01,52.04,51.99,52.03,21000.0,33.9905,34.0101,33.9775,34.0036,21000.0
2014-03-26 14:35:00,52.03,52.18,52.03,52.16,34700.0,34.0036,34.1016,34.0036,34.0886,34700.0
2014-03-26 14:40:00,52.16,52.27,52.15,52.26,16800.0,34.0886,34.1604,34.082,34.1539,16800.0
2014-03-26 14:45:00,52.25,52.36,52.25,52.33,20400.0,34.1474,34.2193,34.1474,34.1997,20400.0
2014-03-26 14:50:00,52.32,52.39,52.24,52.38,40700.0,34.1931,34.2389,34.1408,34.2323,40700.0
2014-03-26 14:55:00,52.4,52.52,52.39,52.51,15700.0,34.2454,34.3238,34.2389,34.3173,15700.0
2014-03-26 15:00:00,52.5,52.58,52.5,52.57,27000.0,34.3108,34.363,34.3108,34.3565,27000.0
2014-03-26 15:05:00,52.56,52.56,52.4,52.45,22400.0,34.35,34.35,34.2454,34.2781,22400.0
2014-03-26 15:10:00,52.45,52.51,52.37,52.5,16000.0,34.2781,34.3173,34.2258,34.3108,16000.0
2014-03-26 15:15:00,52.49,52.61,52.49,52.6,32600.0,34.3042,34.3826,34.3042,34.3761,32600.0
2014-03-26 15:20:00,52.61,52.62,52.55,52.61,20700.0,34.3826,34.3892,34.3434,34.3826,20700.0
2014-03-26 15:25:00,52.61,52.7,52.61,52.69,31200.0,34.3826,34.4415,34.3826,34.4349,31200.0
2014-03-26 15:30:00,52.68,52.72,52.62,52.63,24900.0,34.4284,34.4545,34.3892,34.3957,24900.0
2014-03-26 15:35:00,52.63,52.65,52.33,52.36,36800.0,34.3957,34.4088,34.1997,34.2193,36800.0
2014-03-26 15:40:00,52.36,52.36,52.2,52.25,24700.0,34.2193,34.2193,34.1147,34.1474,24700.0
2014-03-26 15:45:00,52.27,52.28,52.17,52.21,54900.0,34.1604,34.167,34.0951,34.1212,54900.0
2014-03-26 15:50:00,52.2,52.22,52.07,52.1,38100.0,34.1147,34.1278,34.0297,34.0493,38100.0
2014-03-26 15:55:00,52.09,52.12,52.05,52.08,61200.0,34.0428,34.0624,34.0167,34.0363,61200.0
2014-03-27 09:30:00,51.92,52.19,51.92,52.19,11400.0,33.9317,34.1082,33.9317,34.1082,11400.0
2014-03-27 09:35:00,52.19,52.49,52.19,52.24,10800.0,34.1082,34.3042,34.1082,34.1408,10800.0
2014-03-27 09:40:00,52.28,52.37,52.14,52.17,8900.0,34.167,34.2258,34.0755,34.0951,8900.0
2014-03-27 09:45:00,52.1,52.31,52.09,52.28,7700.0,34.0493,34.1866,34.0428,34.167,7700.0
2014-03-27 09:50:00,52.27,52.41,52.27,52.41,2500.0,34.1604,34.2519,34.1604,34.2519,2500.0
2014-03-27 09:55:00,52.41,52.89,52.41,52.84,25400.0,34.2519,34.5656,34.2519,34.533,25400.0
2014-03-27 10:00:00,52.84,53.14,52.82,53.12,47400.0,34.533,34.729,34.5199,34.716,47400.0
2014-03-27 10:05:00,53.12,53.54,53.12,53.42,43200.0,34.716,34.9904,34.716,34.912,43200.0
2014-03-27 10:10:00,53.37,53.37,53.04,53.1,10800.0,34.8793,34.8793,34.6637,34.7029,10800.0
2014-03-27 10:15:00,53.06,53.36,53.02,53.31,17300.0,34.6767,34.8728,34.6506,34.8401,17300.0
2014-03-27 10:20:00,53.25,53.33,53.1,53.16,27300.0,34.8009,34.8532,34.7029,34.7421,27300.0
2014-03-27 10:25:00,53.13,53.29,53.12,53.26,10500.0,34.7225,34.8271,34.716,34.8074,10500.0
2014-03-27 10:30:00,53.26,53.52,53.24,53.51,29800.0,34.8074,34.9774,34.7944,34.9708,29800.0
2014-03-27 10:35:00,53.48,53.65,53.48,53.55,10000.0,34.9512,35.0623,34.9512,34.997,10000.0
2014-03-27 10:40:00,53.58,53.65,53.5,53.51,16000.0,35.0166,35.0623,34.9643,34.9708,16000.0
2014-03-27 10:45:00,53.5,53.65,53.5,53.52,21000.0,34.9643,35.0623,34.9643,34.9774,21000.0
2014-03-27 10:50:00,53.51,53.55,53.39,53.44,31600.0,34.9708,34.997,34.8924,34.9251,31600.0
2014-03-27 10:55:00,53.45,53.55,53.39,53.4,29300.0,34.9316,34.997,34.8924,34.8989,29300.0
2014-03-27 11:00:00,53.4,53.45,53.01,53.01,79500.0,34.8989,34.9316,34.6441,34.6441,79500.0
2014-03-27 11:05:00,53.06,53.06,52.76,52.77,15100.0,34.6767,34.6767,34.4807,34.4872,15100.0
2014-03-27 11:10:00,52.75,52.95,52.75,52.87,13200.0,34.4741,34.6049,34.4741,34.5526,13200.0
2014-03-27 11:15:00,52.86,52.94,52.79,52.94,16500.0,34.546,34.5983,34.5003,34.5983,16500.0
2014-03-27 11:20:00,52.91,52.98,52.88,52.9,24900.0,34.5787,34.6245,34.5591,34.5722,24900.0
2014-03-27 11:25:00,52.9,52.94,52.88,52.93,41300.0,34.5722,34.5983,34.5591,34.5918,41300.0
2014-03-27 11:30:00,52.94,52.97,52.66,52.66,45800.0,34.5983,34.6179,34.4153,34.4153,45800.0
2014-03-27 11:35:00,52.66,52.72,52.59,52.62,15700.0,34.4153,34.4545,34.3696,34.3892,15700.0
2014-03-27 11:40:00,52.62,52.62,52.44,52.5,25200.0,34.3892,34.3892,34.2715,34.3108,25200.0
2014-03-27 11:45:00,52.5,52.62,52.44,52.62,23200.0,34.3108,34.3892,34.2715,34.3892,23200.0
2014-03-27 11:50:00,52.59,52.78,52.51,52.73,12100.0,34.3696,34.4938,34.3173,34.4611,12100.0
2014-03-27 11:55:00,52.7,52.93,52.7,52.93,8600.0,34.4415,34.5918,34.4415,34.5918,8600.0
2014-03-27 12:00:00,52.91,52.95,52.8,52.81,11500.0,34.5787,34.6049,34.5068,34.5134,11500.0
2014-03-27 12:05:00,52.82,52.99,52.82,52.99,4000.0,34.5199,34.631,34.5199,34.631,4000.0
2014-03-27 12:10:00,52.99,53.09,52.98,53.07,16300.0,34.631,34.6963,34.6245,34.6833,16300.0
2014-03-27 12:15:00,53.07,53.24,53.07,53.2,11700.0,34.6833,34.7944,34.6833,34.7682,11700.0
2014-03-27 12:20:00,53.19,53.35,53.15,53.33,30200.0,34.7617,34.8663,34.7356,34.8532,30200.0
2014-03-27 12:25:00,53.33,53.43,53.3,53.4,20600.0,34.8532,34.9186,34.8336,34.8989,20600.0
2014-03-27 12:30:00,53.41,53.45,53.3,53.32,30800.0,34.9055,34.9316,34.8336,34.8467,30800.0
2014-03-27 12:35:00,53.37,53.37,53.15,53.25,11800.0,34.8793,34.8793,34.7356,34.8009,11800.0
2014-03-27 12:40:00,53.22,53.22,53.01,53.01,4800.0,34.7813,34.7813,34.6441,34.6441,4800.0
2014-03-27 12:45:00,53.01,53.04,52.95,53.04,37300.0,34.6441,34.6637,34.6049,34.6637,37300.0
2014-03-27 12:50:00,53.08,53.15,53.01,53.04,4800.0,34.6898,34.7356,34.6441,34.6637,4800.0
2014-03-27 12:55:00,53.05,53.23,53.05,53.23,11600.0,34.6702,34.7878,34.6702,34.7878,11600.0
2014-03-27 13:00:00,53.23,53.24,53.19,53.19,8500.0,34.7878,34.7944,34.7617,34.7617,8500.0
2014-03-27 13:05:00,53.23,53.34,53.21,53.34,31600.0,34.7878,34.8597,34.7748,34.8597,31600.0
2014-03-27 13:10:00,53.3,53.36,53.28,53.31,5100.0,34.8336,34.8728,34.8205,34.8401,5100.0
2014-03-27 13:15:00,53.32,53.34,53.2,53.24,10800.0,34.8467,34.8597,34.7682,34.7944,10800.0
2014-03-27 13:20:00,53.27,53.44,53.26,53.35,9100.0,34.814,34.9251,34.8074,34.8663,9100.0
2014-03-27 13:25:00,53.35,53.38,53.17,53.17,19600.0,34.8663,34.8859,34.7486,34.7486,19600.0
2014-03-27 13:30:00,53.18,53.3,53.15,53.15,19200.0,34.7552,34.8336,34.7356,34.7356,19200.0
2014-03-27 13:35:00,53.15,53.25,53.07,53.25,51700.0,34.7356,34.8009,34.6833,34.8009,51700.0
2014-03-27 13:40:00,53.26,53.31,53.19,53.21,41600.0,34.8074,34.8401,34.7617,34.7748,41600.0
2014-03-27 13:45:00,53.22,53.37,53.21,53.35,16900.0,34.7813,34.8793,34.7748,34.8663,16900.0
2014-03-27 13:50:00,53.32,53.39,53.32,53.36,16400.0,34.8467,34.8924,34.8467,34.8728,16400.0
2014-03-27 13:55:00,53.36,53.39,53.25,53.36,16100.0,34.8728,34.8924,34.8009,34.8728,16100.0
2014-03-27 14:00:00,53.37,53.44,53.36,53.43,15100.0,34.8793,34.9251,34.8728,34.9186,15100.0
2014-03-27 14:05:00,53.41,53.43,53.36,53.38,20100.0,34.9055,34.9186,34.8728,34.8859,20100.0
2014-03-27 14:10:00,53.38,53.41,53.37,53.4,20600.0,34.8859,34.9055,34.8793,34.8989,20600.0
2014-03-27 14:15:00,53.4,53.41,53.38,53.38,7000.0,34.8989,34.9055,34.8859,34.8859,7000.0
2014-03-27 14:20:00,53.39,53.41,53.38,53.41,9400.0,34.8924,34.9055,34.8859,34.9055,9400.0
2014-03-27 14:25:00,53.41,53.41,53.32,53.32,68900.0,34.9055,34.9055,34.8467,34.8467,68900.0
2014-03-27 14:30:00,53.33,53.35,53.31,53.34,8100.0,34.8532,34.8663,34.8401,34.8597,8100.0
2014-03-27 14:35:00,53.35,53.35,53.08,53.14,94700.0,34.8663,34.8663,34.6898,34.729,94700.0
2014-03-27 14:40:00,53.15,53.23,53.14,53.17,5800.0,34.7356,34.7878,34.729,34.7486,5800.0
2014-03-27 14:45:00,53.2,53.2,53.1,53.13,16300.0,34.7682,34.7682,34.7029,34.7225,16300.0
2014-03-27 14:50:00,53.13,53.13,53.05,53.08,7100.0,34.7225,34.7225,34.6702,34.6898,7100.0
2014-03-27 14:55:00,53.07,53.11,53.06,53.08,81700.0,34.6833,34.7094,34.6767,34.6898,81700.0
2014-03-27 15:00:00,53.07,53.09,52.86,53.09,49300.0,34.6833,34.6963,34.546,34.6963,49300.0
2014-03-27 15:05:00,53.09,53.09,52.87,52.99,13800.0,34.6963,34.6963,34.5526,34.631,13800.0
2014-03-27 15:10:00,53.0,53.16,52.99,53.16,14200.0,34.6375,34.7421,34.631,34.7421,14200.0
2014-03-27 15:15:00,53.16,53.22,53.07,53.17,33700.0,34.7421,34.7813,34.6833,34.7486,33700.0
2014-03-27 15:20:00,53.19,53.19,53.0,53.17,20200.0,34.7617,34.7617,34.6375,34.7486,20200.0
2014-03-27 15:25:00,53.17,53.22,53.12,53.18,13500.0,34.7486,34.7813,34.716,34.7552,13500.0
2014-03-27 15:30:00,53.21,53.22,53.08,53.12,24600.0,34.7748,34.7813,34.6898,34.716,24600.0
2014-03-27 15:35:00,53.14,53.16,53.13,53.15,16700.0,34.729,34.7421,34.7225,34.7356,16700.0
2014-03-27 15:40:00,53.15,53.34,53.15,53.33,48900.0,34.7356,34.8597,34.7356,34.8532,48900.0
2014-03-27 15:45:00,53.32,53.32,53.17,53.17,74600.0,34.8467,34.8467,34.7486,34.7486,74600.0
2014-03-27 15:50:00,53.19,53.27,53.17,53.25,64200.0,34.7617,34.814,34.7486,34.8009,64200.0
2014-03-27 15:55:00,53.26,53.27,52.8,53.18,165400.0,34.8074,34.814,34.5068,34.7552,165400.0
2014-03-28 09:30:00,53.45,53.45,53.0,53.14,24300.0,34.9316,34.9316,34.6375,34.729,24300.0
2014-03-28 09:35:00,53.12,53.45,53.06,53.08,72000.0,34.716,34.9316,34.6767,34.6898,72000.0
2014-03-28 09:40:00,53.05,53.06,52.63,52.63,9100.0,34.6702,34.6767,34.3957,34.3957,9100.0
2014-03-28 09:45:00,52.64,53.32,52.61,53.31,9600.0,34.4023,34.8467,34.3826,34.8401,9600.0
2014-03-28 09:50:00,53.3,53.46,53.3,53.35,9500.0,34.8336,34.9382,34.8336,34.8663,9500.0
2014-03-28 09:55:00,53.38,53.46,53.3,53.3,7300.0,34.8859,34.9382,34.8336,34.8336,7300.0
2014-03-28 10:00:00,53.21,53.27,52.93,52.93,22300.0,34.7748,34.814,34.5918,34.5918,22300.0
2014-03-28 10:05:00,52.92,52.96,52.83,52.85,4800.0,34.5852,34.6114,34.5264,34.5395,4800.0
2014-03-28 10:10:00,52.83,53.06,52.81,53.06,6500.0,34.5264,34.6767,34.5134,34.6767,6500.0
2014-03-28 10:15:00,53.12,53.19,53.11,53.12,5300.0,34.716,34.7617,34.7094,34.716,5300.0
2014-03-28 10:20:00,53.12,53.25,53.08,53.25,14200.0,34.716,34.8009,34.6898,34.8009,14200.0
2014-03-28 10:25:00,53.25,53.64,53.25,53.6,19000.0,34.8009,35.0558,34.8009,35.0297,19000.0
2014-03-28 10:30:00,53.63,53.65,53.32,53.43,19100.0,35.0493,35.0623,34.8467,34.9186,19100.0
2014-03-28 10:35:00,53.43,53.43,53.25,53.34,5700.0,34.9186,34.9186,34.8009,34.8597,5700.0
2014-03-28 10:40:00,53.32,53.57,53.32,53.54,6300.0,34.8467,35.01,34.8467,34.9904,6300.0
2014-03-28 10:45:00,53.56,53.65,53.56,53.61,3200.0,35.0035,35.0623,35.0035,35.0362,3200.0
2014-03-28 10:50:00,53.64,53.65,53.34,53.34,14100.0,35.0558,35.0623,34.8597,34.8597,14100.0
2014-03-28 10:55:00,53.36,53.41,53.35,53.35,6600.0,34.8728,34.9055,34.8663,34.8663,6600.0
2014-03-28 11:00:00,53.42,53.43,53.33,53.39,6400.0,34.912,34.9186,34.8532,34.8924,6400.0
2014-03-28 11:05:00,53.39,53.67,53.35,53.61,62900.0,34.8924,35.0754,34.8663,35.0362,62900.0
2014-03-28 11:10:00,53.61,53.96,53.48,53.96,33800.0,35.0362,35.2649,34.9512,35.2649,33800.0
2014-03-28 11:15:00,53.91,54.21,53.89,54.19,56100.0,35.2322,35.4283,35.2192,35.4152,56100.0
2014-03-28 11:20:00,54.23,54.24,53.95,54.05,101800.0,35.4414,35.4479,35.2584,35.3237,101800.0
2014-03-28 11:25:00,54.07,54.1,53.64,53.66,51200.0,35.3368,35.3564,35.0558,35.0689,51200.0
2014-03-28 11:30:00,53.64,53.7,53.49,53.49,6600.0,35.0558,35.095,34.9578,34.9578,6600.0
2014-03-28 11:35:00,53.46,53.71,53.43,53.64,8100.0,34.9382,35.1015,34.9186,35.0558,8100.0
2014-03-28 11:40:00,53.65,53.84,53.65,53.79,6600.0,35.0623,35.1865,35.0623,35.1538,6600.0
2014-03-28 11:45:00,53.84,53.98,53.7,53.84,20600.0,35.1865,35.278,35.095,35.1865,20600.0
2014-03-28 11:50:00,53.84,53.99,53.65,53.72,17000.0,35.1865,35.2845,35.0623,35.1081,17000.0
2014-03-28 11:55:00,53.72,53.72,53.63,53.66,10800.0,35.1081,35.1081,35.0493,35.0689,10800.0
2014-03-28 12:00:00,53.64,53.68,53.57,53.66,7000.0,35.0558,35.0819,35.01,35.0689,7000.0
2014-03-28 12:05:00,53.69,53.69,53.59,53.59,2500.0,35.0885,35.0885,35.0231,35.0231,2500.0
2014-03-28 12:10:00,53.57,53.58,53.49,53.54,9400.0,35.01,35.0166,34.9578,34.9904,9400.0
2014-03-28 12:15:00,53.59,53.63,53.57,53.6,6000.0,35.0231,35.0493,35.01,35.0297,6000.0
2014-03-28 12:20:00,53.67,53.9,53.67,53.75,13600.0,35.0754,35.2257,35.0754,35.1277,13600.0
2014-03-28 12:25:00,53.75,53.75,53.6,53.65,6100.0,35.1277,35.1277,35.0297,35.0623,6100.0
2014-03-28 12:30:00,53.68,53.75,53.61,53.63,7200.0,35.0819,35.1277,35.0362,35.0493,7200.0
2014-03-28 12:35:00,53.67,53.78,53.63,53.75,8000.0,35.0754,35.1473,35.0493,35.1277,8000.0
2014-03-28 12:40:00,53.76,53.86,53.74,53.86,27800.0,35.1342,35.1996,35.1211,35.1996,27800.0
2014-03-28 12:45:00,53.87,53.87,53.69,53.69,7700.0,35.2061,35.2061,35.0885,35.0885,7700.0
2014-03-28 12:50:00,53.63,53.73,53.56,53.73,11900.0,35.0493,35.1146,35.0035,35.1146,11900.0
2014-03-28 12:55:00,53.71,53.83,53.68,53.75,12600.0,35.1015,35.18,35.0819,35.1277,12600.0
2014-03-28 13:00:00,53.76,53.86,53.76,53.83,8000.0,35.1342,35.1996,35.1342,35.18,8000.0
2014-03-28 13:05:00,53.85,53.94,53.8,53.94,9900.0,35.193,35.2519,35.1604,35.2519,9900.0
2014-03-28 13:10:00,53.9,53.92,53.81,53.9,31400.0,35.2257,35.2388,35.1669,35.2257,31400.0
2014-03-28 13:15:00,53.91,53.94,53.87,53.88,10700.0,35.2322,35.2519,35.2061,35.2126,10700.0
2014-03-28 13:20:00,53.88,53.91,53.85,53.91,6900.0,35.2126,35.2322,35.193,35.2322,6900.0
2014-03-28 13:25:00,53.89,53.98,53.88,53.96,9600.0,35.2192,35.278,35.2126,35.2649,9600.0
2014-03-28 13:30:00,53.97,53.99,53.89,53.95,18800.0,35.2715,35.2845,35.2192,35.2584,18800.0
2014-03-28 13:35:00,53.95,54.05,53.94,53.97,21700.0,35.2584,35.3237,35.2519,35.2715,21700.0
2014-03-28 13:40:00,53.97,54.04,53.97,54.03,8400.0,35.2715,35.3172,35.2715,35.3107,8400.0
2014-03-28 13:45:00,54.05,54.07,54.03,54.06,11400.0,35.3237,35.3368,35.3107,35.3303,11400.0
2014-03-28 13:50:00,54.08,54.09,54.03,54.05,14800.0,35.3434,35.3499,35.3107,35.3237,14800.0
2014-03-28 13:55:00,54.04,54.07,54.02,54.05,8200.0,35.3172,35.3368,35.3041,35.3237,8200.0
2014-03-28 14:00:00,54.07,54.07,53.99,54.05,19900.0,35.3368,35.3368,35.2845,35.3237,19900.0
2014-03-28 14:05:00,54.05,54.05,54.04,54.04,10500.0,35.3237,35.3237,35.3172,35.3172,10500.0
2014-03-28 14:10:00,54.05,54.07,54.03,54.03,13200.0,35.3237,35.3368,35.3107,35.3107,13200.0
2014-03-28 14:15:00,54.03,54.16,54.03,54.06,23500.0,35.3107,35.3956,35.3107,35.3303,23500.0
2014-03-28 14:20:00,54.06,54.09,54.01,54.02,18800.0,35.3303,35.3499,35.2976,35.3041,18800.0
2014-03-28 14:25:00,54.01,54.03,54.0,54.0,20400.0,35.2976,35.3107,35.2911,35.2911,20400.0
2014-03-28 14:30:00,54.01,54.04,54.0,54.04,14500.0,35.2976,35.3172,35.2911,35.3172,14500.0
2014-03-28 14:35:00,54.03,54.03,53.92,53.92,67700.0,35.3107,35.3107,35.2388,35.2388,67700.0
2014-03-28 14:40:00,53.91,53.99,53.91,53.99,12300.0,35.2322,35.2845,35.2322,35.2845,12300.0
2014-03-28 14:45:00,53.98,53.98,53.96,53.97,15000.0,35.278,35.278,35.2649,35.2715,15000.0
2014-03-28 14:50:00,53.96,53.99,53.88,53.88,22300.0,35.2649,35.2845,35.2126,35.2126,22300.0
2014-03-28 14:55:00,53.87,53.87,53.67,53.7,16500.0,35.2061,35.2061,35.0754,35.095,16500.0
2014-03-28 15:00:00,53.72,53.78,53.7,53.72,9700.0,35.1081,35.1473,35.095,35.1081,9700.0
2014-03-28 15:05:00,53.73,53.85,53.69,53.76,21500.0,35.1146,35.193,35.0885,35.1342,21500.0
2014-03-28 15:10:00,53.7,53.73,53.68,53.7,16100.0,35.095,35.1146,35.0819,35.095,16100.0
2014-03-28 15:15:00,53.69,53.77,53.67,53.77,18200.0,35.0885,35.1408,35.0754,35.1408,18200.0
2014-03-28 15:20:00,53.77,53.77,53.67,53.67,26900.0,35.1408,35.1408,35.0754,35.0754,26900.0
2014-03-28 15:25:00,53.67,53.7,53.59,53.7,30200.0,35.0754,35.095,35.0231,35.095,30200.0
2014-03-28 15:30:00,53.71,53.79,53.71,53.78,29500.0,35.1015,35.1538,35.1015,35.1473,29500.0
2014-03-28 15:35:00,53.77,53.78,53.62,53.64,38600.0,35.1408,35.1473,35.0427,35.0558,38600.0
2014-03-28 15:40:00,53.63,53.71,53.56,53.61,51100.0,35.0493,35.1015,35.0035,35.0362,51100.0
2014-03-28 15:45:00,53.61,53.61,53.43,53.49,40400.0,35.0362,35.0362,34.9186,34.9578,40400.0
2014-03-28 15:50:00,53.5,53.58,53.46,53.49,71600.0,34.9643,35.0166,34.9382,34.9578,71600.0
2014-03-28 15:55:00,53.5,53.53,53.46,53.5,61900.0,34.9643,34.9839,34.9382,34.9643,61900.0
2014-03-31 09:30:00,53.69,53.69,53.11,53.11,12300.0,35.0885,35.0885,34.7094,34.7094,12300.0
2014-03-31 09:35:00,53.21,53.31,53.16,53.3,3600.0,34.7748,34.8401,34.7421,34.8336,3600.0
2014-03-31 09:40:00,53.28,53.28,53.12,53.23,2400.0,34.8205,34.8205,34.716,34.7878,2400.0
2014-03-31 09:45:00,53.28,53.28,53.08,53.13,5100.0,34.8205,34.8205,34.6898,34.7225,5100.0
2014-03-31 09:50:00,53.11,53.23,53.02,53.15,6400.0,34.7094,34.7878,34.6506,34.7356,6400.0
2014-03-31 09:55:00,53.17,53.3,53.07,53.17,8700.0,34.7486,34.8336,34.6833,34.7486,8700.0
2014-03-31 10:00:00,53.14,53.16,53.04,53.12,14600.0,34.729,34.7421,34.6637,34.716,14600.0
2014-03-31 10:05:00,53.13,53.15,53.1,53.1,17900.0,34.7225,34.7356,34.7029,34.7029,17900.0
2014-03-31 10:10:00,53.08,53.12,52.95,52.99,17600.0,34.6898,34.716,34.6049,34.631,17600.0
2014-03-31 10:15:00,53.0,53.03,52.97,53.01,10200.0,34.6375,34.6571,34.6179,34.6441,10200.0
2014-03-31 10:20:00,53.02,53.06,53.02,53.04,7100.0,34.6506,34.6767,34.6506,34.6637,7100.0
2014-03-31 10:25:00,53.04,53.15,53.03,53.14,17800.0,34.6637,34.7356,34.6571,34.729,17800.0
2014-03-31 10:30:00,53.15,53.21,53.11,53.14,16600.0,34.7356,34.7748,34.7094,34.729,16600.0
2014-03-31 10:35:00,53.16,53.21,53.16,53.2,12000.0,34.7421,34.7748,34.7421,34.7682,12000.0
2014-03-31 10:40:00,53.2,53.23,53.16,53.16,12600.0,34.7682,34.7878,34.7421,34.7421,12600.0
2014-03-31 10:45:00,53.16,53.2,53.16,53.2,12600.0,34.7421,34.7682,34.7421,34.7682,12600.0
2014-03-31 10:50:00,53.19,53.3,53.19,53.23,10800.0,34.7617,34.8336,34.7617,34.7878,10800.0
2014-03-31 10:55:00,53.24,53.25,53.2,53.2,4600.0,34.7944,34.8009,34.7682,34.7682,4600.0
2014-03-31 11:00:00,53.22,53.33,53.21,53.29,10700.0,34.7813,34.8532,34.7748,34.8271,10700.0
2014-03-31 11:05:00,53.3,53.3,53.26,53.3,8500.0,34.8336,34.8336,34.8074,34.8336,8500.0
2014-03-31 11:10:00,53.3,53.42,53.3,53.4,10900.0,34.8336,34.912,34.8336,34.8989,10900.0
2014-03-31 11:15:00,53.39,53.45,53.37,53.44,6000.0,34.8924,34.9316,34.8793,34.9251,6000.0
2014-03-31 11:20:00,53.44,53.5,53.36,53.4,13200.0,34.9251,34.9643,34.8728,34.8989,13200.0
2014-03-31 11:25:00,53.4,53.45,53.36,53.44,7800.0,34.8989,34.9316,34.8728,34.9251,7800.0
2014-03-31 11:30:00,53.44,53.49,53.43,53.45,5800.0,34.9251,34.9578,34.9186,34.9316,5800.0
2014-03-31 11:35:00,53.45,53.45,53.34,53.34,12400.0,34.9316,34.9316,34.8597,34.8597,12400.0
2014-03-31 11:40:00,53.36,53.5,53.36,53.49,5900.0,34.8728,34.9643,34.8728,34.9578,5900.0
2014-03-31 11:45:00,53.48,53.55,53.47,53.54,14600.0,34.9512,34.997,34.9447,34.9904,14600.0
2014-03-31 11:50:00,53.53,53.55,53.5,53.5,5700.0,34.9839,34.997,34.9643,34.9643,5700.0
2014-03-31 11:55:00,53.51,53.7,53.51,53.7,6000.0,34.9708,35.095,34.9708,35.095,6000.0
2014-03-31 12:00:00,53.68,53.68,53.58,53.65,5200.0,35.0819,35.0819,35.0166,35.0623,5200.0
2014-03-31 12:05:00,53.66,53.66,53.54,53.55,4000.0,35.0689,35.0689,34.9904,34.997,4000.0
2014-03-31 12:10:00,53.6,53.6,53.49,53.49,2800.0,35.0297,35.0297,34.9578,34.9578,2800.0
2014-03-31 12:15:00,53.52,53.54,53.51,53.54,3200.0,34.9774,34.9904,34.9708,34.9904,3200.0
2014-03-31 12:20:00,53.56,53.59,53.49,53.52,3400.0,35.0035,35.0231,34.9578,34.9774,3400.0
2014-03-31 12:25:00,53.51,53.59,53.51,53.51,2800.0,34.9708,35.0231,34.9708,34.9708,2800.0
2014-03-31 12:30:00,53.5,53.59,53.44,53.44,3400.0,34.9643,35.0231,34.9251,34.9251,3400.0
2014-03-31 12:35:00,53.43,53.49,53.43,53.49,2200.0,34.9186,34.9578,34.9186,34.9578,2200.0
2014-03-31 12:40:00,53.47,53.54,53.44,53.54,3100.0,34.9447,34.9904,34.9251,34.9904,3100.0
2014-03-31 12:45:00,53.52,53.54,53.45,53.52,2300.0,34.9774,34.9904,34.9316,34.9774,2300.0
2014-03-31 12:50:00,53.53,53.55,53.5,53.5,12100.0,34.9839,34.997,34.9643,34.9643,12100.0
2014-03-31 12:55:00,53.52,53.55,53.5,53.5,3100.0,34.9774,34.997,34.9643,34.9643,3100.0
2014-03-31 13:00:00,53.49,53.5,53.48,53.5,4000.0,34.9578,34.9643,34.9512,34.9643,4000.0
2014-03-31 13:05:00,53.53,53.53,53.45,53.45,4900.0,34.9839,34.9839,34.9316,34.9316,4900.0
2014-03-31 13:10:00,53.45,53.48,53.39,53.41,5100.0,34.9316,34.9512,34.8924,34.9055,5100.0
2014-03-31 13:15:00,53.44,53.44,53.36,53.38,4600.0,34.9251,34.9251,34.8728,34.8859,4600.0
2014-03-31 13:20:00,53.42,53.44,53.37,53.4,10400.0,34.912,34.9251,34.8793,34.8989,10400.0
2014-03-31 13:25:00,53.4,53.4,53.24,53.24,38400.0,34.8989,34.8989,34.7944,34.7944,38400.0
2014-03-31 13:30:00,53.24,53.25,53.09,53.09,17000.0,34.7944,34.8009,34.6963,34.6963,17000.0
2014-03-31 13:35:00,53.1,53.19,53.03,53.16,6800.0,34.7029,34.7617,34.6571,34.7421,6800.0
2014-03-31 13:40:00,53.19,53.31,53.19,53.29,10100.0,34.7617,34.8401,34.7617,34.8271,10100.0
2014-03-31 13:45:00,53.29,53.31,53.26,53.31,13400.0,34.8271,34.8401,34.8074,34.8401,13400.0
2014-03-31 13:50:00,53.3,53.44,53.25,53.34,26300.0,34.8336,34.9251,34.8009,34.8597,26300.0
2014-03-31 13:55:00,53.33,53.35,53.28,53.33,11800.0,34.8532,34.8663,34.8205,34.8532,11800.0
2014-03-31 14:00:00,53.36,53.36,53.23,53.25,9100.0,34.8728,34.8728,34.7878,34.8009,9100.0
2014-03-31 14:05:00,53.26,53.28,53.24,53.25,5200.0,34.8074,34.8205,34.7944,34.8009,5200.0
2014-03-31 14:10:00,53.28,53.32,53.2,53.24,22400.0,34.8205,34.8467,34.7682,34.7944,22400.0
2014-03-31 14:15:00,53.23,53.29,53.23,53.25,4700.0,34.7878,34.8271,34.7878,34.8009,4700.0
2014-03-31 14:20:00,53.25,53.28,53.21,53.22,7400.0,34.8009,34.8205,34.7748,34.7813,7400.0
2014-03-31 14:25:00,53.23,53.24,53.14,53.18,13200.0,34.7878,34.7944,34.729,34.7552,13200.0
2014-03-31 14:30:00,53.21,53.27,53.2,53.24,4800.0,34.7748,34.814,34.7682,34.7944,4800.0
2014-03-31 14:35:00,53.24,53.27,53.2,53.21,6300.0,34.7944,34.814,34.7682,34.7748,6300.0
2014-03-31 14:40:00,53.21,53.25,53.14,53.23,22700.0,34.7748,34.8009,34.729,34.7878,22700.0
2014-03-31 14:45:00,53.22,53.23,53.17,53.18,9600.0,34.7813,34.7878,34.7486,34.7552,9600.0
2014-03-31 14:50:00,53.19,53.2,53.09,53.09,36700.0,34.7617,34.7682,34.6963,34.6963,36700.0
2014-03-31 14:55:00,53.08,53.15,53.06,53.15,3100.0,34.6898,34.7356,34.6767,34.7356,3100.0
2014-03-31 15:00:00,53.18,53.21,53.16,53.19,3900.0,34.7552,34.7748,34.7421,34.7617,3900.0
2014-03-31 15:05:00,53.18,53.23,53.15,53.19,9700.0,34.7552,34.7878,34.7356,34.7617,9700.0
2014-03-31 15:10:00,53.21,53.22,53.07,53.1,10000.0,34.7748,34.7813,34.6833,34.7029,10000.0
2014-03-31 15:15:00,53.08,53.14,52.97,52.97,23200.0,34.6898,34.729,34.6179,34.6179,23200.0
2014-03-31 15:20:00,52.99,53.0,52.91,53.0,12400.0,34.631,34.6375,34.5787,34.6375,12400.0
2014-03-31 15:25:00,53.02,53.04,52.97,52.98,12400.0,34.6506,34.6637,34.6179,34.6245,12400.0
2014-03-31 15:30:00,53.0,53.05,52.98,53.03,12200.0,34.6375,34.6702,34.6245,34.6571,12200.0
2014-03-31 15:35:00,53.02,53.02,52.95,52.96,21200.0,34.6506,34.6506,34.6049,34.6114,21200.0
2014-03-31 15:40:00,52.97,52.98,52.8,52.92,57500.0,34.6179,34.6245,34.5068,34.5852,57500.0
2014-03-31 15:45:00,52.93,53.02,52.93,52.99,39400.0,34.5918,34.6506,34.5918,34.631,39400.0
2014-03-31 15:50:00,52.98,53.05,52.98,53.0,57200.0,34.6245,34.6702,34.6245,34.6375,57200.0
2014-03-31 15:55:00,53.0,53.08,52.97,53.06,131300.0,34.6375,34.6898,34.6179,34.6767,131300.0
2014-04-01 09:30:00,53.31,53.41,53.12,53.12,13000.0,34.8401,34.9055,34.716,34.716,13000.0
2014-04-01 09:35:00,53.27,53.56,53.13,53.41,7200.0,34.814,35.0035,34.7225,34.9055,7200.0
2014-04-01 09:40:00,53.33,53.39,53.0,53.2,8700.0,34.8532,34.8924,34.6375,34.7682,8700.0
2014-04-01 09:45:00,53.24,53.57,53.15,53.57,13800.0,34.7944,35.01,34.7356,35.01,13800.0
2014-04-01 09:50:00,53.53,53.53,53.3,53.34,63200.0,34.9839,34.9839,34.8336,34.8597,63200.0
2014-04-01 09:55:00,53.34,53.34,53.0,53.13,18700.0,34.8597,34.8597,34.6375,34.7225,18700.0
2014-04-01 10:00:00,53.12,53.39,53.12,53.22,19800.0,34.716,34.8924,34.716,34.7813,19800.0
2014-04-01 10:05:00,53.29,53.38,53.2,53.33,10400.0,34.8271,34.8859,34.7682,34.8532,10400.0
2014-04-01 10:10:00,53.39,53.43,53.29,53.29,8400.0,34.8924,34.9186,34.8271,34.8271,8400.0
2014-04-01 10:15:00,53.3,53.3,53.17,53.29,16500.0,34.8336,34.8336,34.7486,34.8271,16500.0
2014-04-01 10:20:00,53.29,53.31,53.19,53.31,8400.0,34.8271,34.8401,34.7617,34.8401,8400.0
2014-04-01 10:25:00,53.24,53.28,53.18,53.26,14100.0,34.7944,34.8205,34.7552,34.8074,14100.0
2014-04-01 10:30:00,53.28,53.29,53.2,53.2,8800.0,34.8205,34.8271,34.7682,34.7682,8800.0
2014-04-01 10:35:00,53.21,53.21,52.98,53.04,26800.0,34.7748,34.7748,34.6245,34.6637,26800.0
2014-04-01 10:40:00,53.05,53.05,52.91,52.93,10000.0,34.6702,34.6702,34.5787,34.5918,10000.0
2014-04-01 10:45:00,52.92,52.93,52.81,52.84,14000.0,34.5852,34.5918,34.5134,34.533,14000.0
2014-04-01 10:50:00,52.84,52.95,52.81,52.92,7900.0,34.533,34.6049,34.5134,34.5852,7900.0
2014-04-01 10:55:00,52.95,52.99,52.91,52.97,9700.0,34.6049,34.631,34.5787,34.6179,9700.0
2014-04-01 11:00:00,52.99,53.07,52.94,53.06,9000.0,34.631,34.6833,34.5983,34.6767,9000.0
2014-04-01 11:05:00,53.01,53.05,52.93,52.94,14600.0,34.6441,34.6702,34.5918,34.5983,14600.0
2014-04-01 11:10:00,52.94,52.95,52.73,52.78,20300.0,34.5983,34.6049,34.4611,34.4938,20300.0
2014-04-01 11:15:00,52.79,52.84,52.65,52.65,21200.0,34.5003,34.533,34.4088,34.4088,21200.0
2014-04-01 11:20:00,52.69,52.79,52.65,52.73,9600.0,34.4349,34.5003,34.4088,34.4611,9600.0
2014-04-01 11:25:00,52.74,52.74,52.62,52.66,9900.0,34.4676,34.4676,34.3892,34.4153,9900.0
2014-04-01 11:30:00,52.66,52.67,52.51,52.52,18000.0,34.4153,34.4219,34.3173,34.3238,18000.0
2014-04-01 11:35:00,52.52,52.54,52.48,52.51,10100.0,34.3238,34.3369,34.2977,34.3173,10100.0
2014-04-01 11:40:00,52.51,52.53,52.45,52.5,15000.0,34.3173,34.3304,34.2781,34.3108,15000.0
2014-04-01 11:45:00,52.54,52.54,52.49,52.5,3600.0,34.3369,34.3369,34.3042,34.3108,3600.0
2014-04-01 11:50:00,52.51,52.52,52.49,52.52,12500.0,34.3173,34.3238,34.3042,34.3238,12500.0
2014-04-01 11:55:00,52.51,52.55,52.47,52.53,18400.0,34.3173,34.3434,34.2912,34.3304,18400.0
2014-04-01 12:00:00,52.55,52.65,52.55,52.56,10100.0,34.3434,34.4088,34.3434,34.35,10100.0
2014-04-01 12:05:00,52.55,52.6,52.52,52.59,9600.0,34.3434,34.3761,34.3238,34.3696,9600.0
2014-04-01 12:10:00,52.59,52.61,52.54,52.55,9600.0,34.3696,34.3826,34.3369,34.3434,9600.0
2014-04-01 12:15:00,52.56,52.62,52.54,52.59,7100.0,34.35,34.3892,34.3369,34.3696,7100.0
2014-04-01 12:20:00,52.58,52.66,52.58,52.66,8400.0,34.363,34.4153,34.363,34.4153,8400.0
2014-04-01 12:25:00,52.65,52.67,52.64,52.66,7700.0,34.4088,34.4219,34.4023,34.4153,7700.0
2014-04-01 12:30:00,52.66,52.68,52.62,52.62,20500.0,34.4153,34.4284,34.3892,34.3892,20500.0
2014-04-01 12:35:00,52.61,52.61,52.36,52.36,26000.0,34.3826,34.3826,34.2193,34.2193,26000.0
2014-04-01 12:40:00,52.37,52.51,52.35,52.44,17200.0,34.2258,34.3173,34.2127,34.2715,17200.0
2014-04-01 12:45:00,52.42,52.5,52.42,52.48,21400.0,34.2585,34.3108,34.2585,34.2977,21400.0
2014-04-01 12:50:00,52.49,52.5,52.47,52.49,5400.0,34.3042,34.3108,34.2912,34.3042,5400.0
2014-04-01 12:55:00,52.5,52.52,52.49,52.49,5400.0,34.3108,34.3238,34.3042,34.3042,5400.0
2014-04-01 13:00:00,52.49,52.51,52.49,52.51,3800.0,34.3042,34.3173,34.3042,34.3173,3800.0
2014-04-01 13:05:00,52.49,52.59,52.49,52.58,15900.0,34.3042,34.3696,34.3042,34.363,15900.0
2014-04-01 13:10:00,52.56,52.6,52.56,52.58,8300.0,34.35,34.3761,34.35,34.363,8300.0
2014-04-01 13:15:00,52.57,52.57,52.53,52.54,7000.0,34.3565,34.3565,34.3304,34.3369,7000.0
2014-04-01 13:20:00,52.54,52.54,52.52,52.52,3500.0,34.3369,34.3369,34.3238,34.3238,3500.0
2014-04-01 13:25:00,52.52,52.53,52.48,52.48,9100.0,34.3238,34.3304,34.2977,34.2977,9100.0
2014-04-01 13:30:00,52.47,52.55,52.47,52.51,9200.0,34.2912,34.3434,34.2912,34.3173,9200.0
2014-04-01 13:35:00,52.5,52.52,52.49,52.51,11800.0,34.3108,34.3238,34.3042,34.3173,11800.0
2014-04-01 13:40:00,52.51,52.53,52.5,52.52,8700.0,34.3173,34.3304,34.3108,34.3238,8700.0
2014-04-01 13:45:00,52.51,52.63,52.51,52.61,32400.0,34.3173,34.3957,34.3173,34.3826,32400.0
2014-04-01 13:50:00,52.61,52.62,52.6,52.6,4500.0,34.3826,34.3892,34.3761,34.3761,4500.0
2014-04-01 13:55:00,52.6,52.6,52.55,52.55,12400.0,34.3761,34.3761,34.3434,34.3434,12400.0
2014-04-01 14:00:00,52.57,52.57,52.45,52.45,19500.0,34.3565,34.3565,34.2781,34.2781,19500.0
2014-04-01 14:05:00,52.45,52.59,52.45,52.59,13500.0,34.2781,34.3696,34.2781,34.3696,13500.0
2014-04-01 14:10:00,52.59,52.64,52.56,52.58,10000.0,34.3696,34.4023,34.35,34.363,10000.0
2014-04-01 14:15:00,52.59,52.6,52.56,52.6,7500.0,34.3696,34.3761,34.35,34.3761,7500.0
2014-04-01 14:20:00,52.6,52.6,52.53,52.56,10400.0,34.3761,34.3761,34.3304,34.35,10400.0
2014-04-01 14:25:00,52.54,52.56,52.48,52.48,5300.0,34.3369,34.35,34.2977,34.2977,5300.0
2014-04-01 14:30:00,52.5,52.52,52.48,52.51,8800.0,34.3108,34.3238,34.2977,34.3173,8800.0
2014-04-01 14:35:00,52.5,52.5,52.41,52.41,10400.0,34.3108,34.3108,34.2519,34.2519,10400.0
2014-04-01 14:40:00,52.4,52.43,52.38,52.42,22000.0,34.2454,34.265,34.2323,34.2585,22000.0
2014-04-01 14:45:00,52.42,52.55,52.42,52.54,4700.0,34.2585,34.3434,34.2585,34.3369,4700.0
2014-04-01 14:50:00,52.57,52.6,52.56,52.59,8500.0,34.3565,34.3761,34.35,34.3696,8500.0
2014-04-01 14:55:00,52.6,52.63,52.53,52.55,30100.0,34.3761,34.3957,34.3304,34.3434,30100.0
2014-04-01 15:00:00,52.56,52.58,52.51,52.53,6700.0,34.35,34.363,34.3173,34.3304,6700.0
2014-04-01 15:05:00,52.54,52.56,52.48,52.48,10000.0,34.3369,34.35,34.2977,34.2977,10000.0
2014-04-01 15:10:00,52.48,52.49,52.44,52.44,13800.0,34.2977,34.3042,34.2715,34.2715,13800.0
2014-04-01 15:15:00,52.44,52.48,52.41,52.42,22900.0,34.2715,34.2977,34.2519,34.2585,22900.0
2014-04-01 15:20:00,52.45,52.47,52.42,52.47,12200.0,34.2781,34.2912,34.2585,34.2912,12200.0
2014-04-01 15:25:00,52.47,52.52,52.46,52.51,21900.0,34.2912,34.3238,34.2846,34.3173,21900.0
2014-04-01 15:30:00,52.52,52.53,52.47,52.5,25200.0,34.3238,34.3304,34.2912,34.3108,25200.0
2014-04-01 15:35:00,52.49,52.5,52.43,52.49,22400.0,34.3042,34.3108,34.265,34.3042,22400.0
2014-04-01 15:40:00,52.49,52.56,52.47,52.56,14100.0,34.3042,34.35,34.2912,34.35,14100.0
2014-04-01 15:45:00,52.56,52.91,52.56,52.91,40000.0,34.35,34.5787,34.35,34.5787,40000.0
2014-04-01 15:50:00,52.93,52.93,52.87,52.89,59800.0,34.5918,34.5918,34.5526,34.5656,59800.0
2014-04-01 15:55:00,52.91,53.06,52.9,52.95,105700.0,34.5787,34.6767,34.5722,34.6049,105700.0
2014-04-02 09:30:00,52.81,52.91,52.5,52.55,17100.0,34.5134,34.5787,34.3108,34.3434,17100.0
2014-04-02 09:35:00,52.66,52.89,52.63,52.74,9300.0,34.4153,34.5656,34.3957,34.4676,9300.0
2014-04-02 09:40:00,52.69,52.78,52.63,52.75,26200.0,34.4349,34.4938,34.3957,34.4741,26200.0
2014-04-02 09:45:00,52.67,52.75,52.54,52.54,15100.0,34.4219,34.4741,34.3369,34.3369,15100.0
2014-04-02 09:50:00,52.52,52.61,52.5,52.59,9200.0,34.3238,34.3826,34.3108,34.3696,9200.0
2014-04-02 09:55:00,52.61,52.65,52.47,52.49,17200.0,34.3826,34.4088,34.2912,34.3042,17200.0
2014-04-02 10:00:00,52.49,52.5,52.4,52.41,3800.0,34.3042,34.3108,34.2454,34.2519,3800.0
2014-04-02 10:05:00,52.4,52.45,52.37,52.37,6400.0,34.2454,34.2781,34.2258,34.2258,6400.0
2014-04-02 10:10:00,52.4,52.4,52.27,52.3,11400.0,34.2454,34.2454,34.1604,34.1801,11400.0
2014-04-02 10:15:00,52.29,52.4,52.29,52.38,10100.0,34.1735,34.2454,34.1735,34.2323,10100.0
2014-04-02 10:20:00,52.41,52.44,52.34,52.38,6700.0,34.2519,34.2715,34.2062,34.2323,6700.0
2014-04-02 10:25:00,52.39,52.52,52.37,52.51,6000.0,34.2389,34.3238,34.2258,34.3173,6000.0
2014-04-02 10:30:00,52.52,52.55,52.48,52.5,10700.0,34.3238,34.3434,34.2977,34.3108,10700.0
2014-04-02 10:35:00,52.53,52.56,52.48,52.56,8800.0,34.3304,34.35,34.2977,34.35,8800.0
2014-04-02 10:40:00,52.59,52.62,52.53,52.53,5100.0,34.3696,34.3892,34.3304,34.3304,5100.0
2014-04-02 10:45:00,52.5,52.5,52.45,52.48,9200.0,34.3108,34.3108,34.2781,34.2977,9200.0
2014-04-02 10:50:00,52.43,52.51,52.43,52.5,4700.0,34.265,34.3173,34.265,34.3108,4700.0
2014-04-02 10:55:00,52.48,52.51,52.45,52.5,5600.0,34.2977,34.3173,34.2781,34.3108,5600.0
2014-04-02 11:00:00,52.51,52.56,52.48,52.51,10700.0,34.3173,34.35,34.2977,34.3173,10700.0
2014-04-02 11:05:00,52.49,52.51,52.43,52.47,7400.0,34.3042,34.3173,34.265,34.2912,7400.0
2014-04-02 11:10:00,52.46,52.49,52.42,52.49,7700.0,34.2846,34.3042,34.2585,34.3042,7700.0
2014-04-02 11:15:00,52.48,52.56,52.48,52.52,5600.0,34.2977,34.35,34.2977,34.3238,5600.0
2014-04-02 11:20:00,52.56,52.59,52.5,52.51,13900.0,34.35,34.3696,34.3108,34.3173,13900.0
2014-04-02 11:25:00,52.52,52.52,52.47,52.48,8100.0,34.3238,34.3238,34.2912,34.2977,8100.0
2014-04-02 11:30:00,52.46,52.49,52.45,52.47,3000.0,34.2846,34.3042,34.2781,34.2912,3000.0
2014-04-02 11:35:00,52.45,52.47,52.42,52.45,5100.0,34.2781,34.2912,34.2585,34.2781,5100.0
2014-04-02 11:40:00,52.43,52.5,52.41,52.5,5300.0,34.265,34.3108,34.2519,34.3108,5300.0
2014-04-02 11:45:00,52.5,52.5,52.43,52.46,11400.0,34.3108,34.3108,34.265,34.2846,11400.0
2014-04-02 11:50:00,52.47,52.48,52.4,52.4,8100.0,34.2912,34.2977,34.2454,34.2454,8100.0
2014-04-02 11:55:00,52.4,52.42,52.37,52.37,4500.0,34.2454,34.2585,34.2258,34.2258,4500.0
2014-04-02 12:00:00,52.35,52.36,52.27,52.27,20200.0,34.2127,34.2193,34.1604,34.1604,20200.0
2014-04-02 12:05:00,52.28,52.31,52.28,52.29,3100.0,34.167,34.1866,34.167,34.1735,3100.0
2014-04-02 12:10:00,52.27,52.34,52.27,52.34,7000.0,34.1604,34.2062,34.1604,34.2062,7000.0
2014-04-02 12:15:00,52.33,52.35,52.33,52.33,9900.0,34.1997,34.2127,34.1997,34.1997,9900.0
2014-04-02 12:20:00,52.32,52.35,52.31,52.34,9200.0,34.1931,34.2127,34.1866,34.2062,9200.0
2014-04-02 12:25:00,52.34,52.35,52.3,52.33,11800.0,34.2062,34.2127,34.1801,34.1997,11800.0
2014-04-02 12:30:00,52.33,52.35,52.33,52.35,4800.0,34.1997,34.2127,34.1997,34.2127,4800.0
2014-04-02 12:35:00,52.35,52.36,52.33,52.35,16300.0,34.2127,34.2193,34.1997,34.2127,16300.0
2014-04-02 12:40:00,52.34,52.35,52.31,52.35,6500.0,34.2062,34.2127,34.1866,34.2127,6500.0
2014-04-02 12:45:00,52.35,52.35,52.31,52.32,8600.0,34.2127,34.2127,34.1866,34.1931,8600.0
2014-04-02 12:50:00,52.33,52.35,52.3,52.34,34700.0,34.1997,34.2127,34.1801,34.2062,34700.0
2014-04-02 12:55:00,52.34,52.35,52.29,52.3,41100.0,34.2062,34.2127,34.1735,34.1801,41100.0
2014-04-02 13:00:00,52.3,52.31,52.27,52.3,12400.0,34.1801,34.1866,34.1604,34.1801,12400.0
2014-04-02 13:05:00,52.3,52.3,52.27,52.29,15800.0,34.1801,34.1801,34.1604,34.1735,15800.0
2014-04-02 13:10:00,52.29,52.32,52.28,52.3,20100.0,34.1735,34.1931,34.167,34.1801,20100.0
2014-04-02 13:15:00,52.3,52.33,52.3,52.31,10700.0,34.1801,34.1997,34.1801,34.1866,10700.0
2014-04-02 13:20:00,52.31,52.32,52.23,52.23,21000.0,34.1866,34.1931,34.1343,34.1343,21000.0
2014-04-02 13:25:00,52.23,52.25,52.19,52.22,12200.0,34.1343,34.1474,34.1082,34.1278,12200.0
2014-04-02 13:30:00,52.21,52.23,52.19,52.22,11600.0,34.1212,34.1343,34.1082,34.1278,11600.0
2014-04-02 13:35:00,52.22,52.24,52.2,52.23,22300.0,34.1278,34.1408,34.1147,34.1343,22300.0
2014-04-02 13:40:00,52.22,52.23,52.19,52.22,16600.0,34.1278,34.1343,34.1082,34.1278,16600.0
2014-04-02 13:45:00,52.24,52.24,52.2,52.24,12200.0,34.1408,34.1408,34.1147,34.1408,12200.0
2014-04-02 13:50:00,52.23,52.24,52.21,52.23,8000.0,34.1343,34.1408,34.1212,34.1343,8000.0
2014-04-02 13:55:00,52.23,52.24,52.21,52.22,15900.0,34.1343,34.1408,34.1212,34.1278,15900.0
2014-04-02 14:00:00,52.22,52.22,52.18,52.2,22100.0,34.1278,34.1278,34.1016,34.1147,22100.0
2014-04-02 14:05:00,52.19,52.2,52.13,52.18,19500.0,34.1082,34.1147,34.069,34.1016,19500.0
2014-04-02 14:10:00,52.18,52.22,52.18,52.2,35100.0,34.1016,34.1278,34.1016,34.1147,35100.0
2014-04-02 14:15:00,52.2,52.2,52.13,52.14,16300.0,34.1147,34.1147,34.069,34.0755,16300.0
2014-04-02 14:20:00,52.14,52.14,52.1,52.1,7100.0,34.0755,34.0755,34.0493,34.0493,7100.0
2014-04-02 14:25:00,52.1,52.1,52.07,52.07,19700.0,34.0493,34.0493,34.0297,34.0297,19700.0
2014-04-02 14:30:00,52.08,52.11,52.07,52.1,10700.0,34.0363,34.0559,34.0297,34.0493,10700.0
2014-04-02 14:35:00,52.1,52.11,52.08,52.08,15500.0,34.0493,34.0559,34.0363,34.0363,15500.0
2014-04-02 14:40:00,52.08,52.08,52.05,52.05,20500.0,34.0363,34.0363,34.0167,34.0167,20500.0
2014-04-02 14:45:00,52.04,52.06,52.0,52.05,22800.0,34.0101,34.0232,33.984,34.0167,22800.0
2014-04-02 14:50:00,52.04,52.05,52.0,52.02,12300.0,34.0101,34.0167,33.984,33.9971,12300.0
2014-04-02 14:55:00,52.02,52.14,52.0,52.12,21000.0,33.9971,34.0755,33.984,34.0624,21000.0
2014-04-02 15:00:00,52.11,52.11,52.09,52.1,9700.0,34.0559,34.0559,34.0428,34.0493,9700.0
2014-04-02 15:05:00,52.11,52.12,52.08,52.12,16000.0,34.0559,34.0624,34.0363,34.0624,16000.0
2014-04-02 15:10:00,52.14,52.17,52.13,52.16,12300.0,34.0755,34.0951,34.069,34.0886,12300.0
2014-04-02 15:15:00,52.15,52.18,52.15,52.16,19300.0,34.082,34.1016,34.082,34.0886,19300.0
2014-04-02 15:20:00,52.16,52.18,52.13,52.18,12900.0,34.0886,34.1016,34.069,34.1016,12900.0
2014-04-02 15:25:00,52.18,52.22,52.17,52.22,17500.0,34.1016,34.1278,34.0951,34.1278,17500.0
2014-04-02 15:30:00,52.22,52.25,52.22,52.25,16300.0,34.1278,34.1474,34.1278,34.1474,16300.0
2014-04-02 15:35:00,52.25,52.27,52.23,52.23,27100.0,34.1474,34.1604,34.1343,34.1343,27100.0
2014-04-02 15:40:00,52.24,52.25,52.2,52.2,15400.0,34.1408,34.1474,34.1147,34.1147,15400.0
2014-04-02 15:45:00,52.21,52.22,52.18,52.2,19500.0,34.1212,34.1278,34.1016,34.1147,19500.0
2014-04-02 15:50:00,52.21,52.22,52.18,52.21,59800.0,34.1212,34.1278,34.1016,34.1212,59800.0
2014-04-02 15:55:00,52.21,52.23,52.19,52.21,88200.0,34.1212,34.1343,34.1082,34.1212,88200.0
2014-04-03 09:30:00,52.18,52.42,52.04,52.17,8800.0,34.1016,34.2585,34.0101,34.0951,8800.0
2014-04-03 09:35:00,52.17,52.17,51.84,51.87,2900.0,34.0951,34.0951,33.8794,33.899,2900.0
2014-04-03 09:40:00,51.88,52.13,51.84,52.03,8300.0,33.9056,34.069,33.8794,34.0036,8300.0
2014-04-03 09:45:00,52.01,52.01,51.81,51.98,9400.0,33.9905,33.9905,33.8598,33.9709,9400.0
2014-04-03 09:50:00,51.93,52.09,51.92,51.99,23000.0,33.9382,34.0428,33.9317,33.9775,23000.0
2014-04-03 09:55:00,51.99,52.19,51.91,52.19,22700.0,33.9775,34.1082,33.9252,34.1082,22700.0
2014-04-03 10:00:00,52.19,52.22,52.05,52.22,10700.0,34.1082,34.1278,34.0167,34.1278,10700.0
2014-04-03 10:05:00,52.21,52.33,52.19,52.31,5600.0,34.1212,34.1997,34.1082,34.1866,5600.0
2014-04-03 10:10:00,52.3,52.48,52.28,52.48,4000.0,34.1801,34.2977,34.167,34.2977,4000.0
2014-04-03 10:15:00,52.46,52.66,52.45,52.66,7500.0,34.2846,34.4153,34.2781,34.4153,7500.0
2014-04-03 10:20:00,52.66,52.66,52.47,52.48,7600.0,34.4153,34.4153,34.2912,34.2977,7600.0
2014-04-03 10:25:00,52.47,52.52,52.45,52.47,13200.0,34.2912,34.3238,34.2781,34.2912,13200.0
2014-04-03 10:30:00,52.47,52.53,52.44,52.44,6500.0,34.2912,34.3304,34.2715,34.2715,6500.0
2014-04-03 10:35:00,52.47,52.48,52.41,52.47,9900.0,34.2912,34.2977,34.2519,34.2912,9900.0
2014-04-03 10:40:00,52.46,52.48,52.39,52.43,8200.0,34.2846,34.2977,34.2389,34.265,8200.0
2014-04-03 10:45:00,52.43,52.44,52.41,52.43,5400.0,34.265,34.2715,34.2519,34.265,5400.0
2014-04-03 10:50:00,52.43,52.44,52.37,52.43,12400.0,34.265,34.2715,34.2258,34.265,12400.0
2014-04-03 10:55:00,52.4,52.46,52.38,52.43,14100.0,34.2454,34.2846,34.2323,34.265,14100.0
2014-04-03 11:00:00,52.43,52.45,52.39,52.45,3300.0,34.265,34.2781,34.2389,34.2781,3300.0
2014-04-03 11:05:00,52.41,52.43,52.37,52.38,10400.0,34.2519,34.265,34.2258,34.2323,10400.0
2014-04-03 11:10:00,52.37,52.48,52.35,52.47,11900.0,34.2258,34.2977,34.2127,34.2912,11900.0
2014-04-03 11:15:00,52.47,52.51,52.47,52.5,8000.0,34.2912,34.3173,34.2912,34.3108,8000.0
2014-04-03 11:20:00,52.51,52.57,52.47,52.54,14500.0,34.3173,34.3565,34.2912,34.3369,14500.0
2014-04-03 11:25:00,52.54,52.56,52.4,52.4,86400.0,34.3369,34.35,34.2454,34.2454,86400.0
2014-04-03 11:30:00,52.39,52.42,52.39,52.42,26400.0,34.2389,34.2585,34.2389,34.2585,26400.0
2014-04-03 11:35:00,52.41,52.42,52.29,52.36,39800.0,34.2519,34.2585,34.1735,34.2193,39800.0
2014-04-03 11:40:00,52.36,52.39,52.33,52.35,17200.0,34.2193,34.2389,34.1997,34.2127,17200.0
2014-04-03 11:45:00,52.34,52.38,52.33,52.37,4300.0,34.2062,34.2323,34.1997,34.2258,4300.0
2014-04-03 11:50:00,52.37,52.38,52.35,52.36,6800.0,34.2258,34.2323,34.2127,34.2193,6800.0
2014-04-03 11:55:00,52.35,52.38,52.31,52.37,8800.0,34.2127,34.2323,34.1866,34.2258,8800.0
2014-04-03 12:00:00,52.36,52.37,52.34,52.37,6500.0,34.2193,34.2258,34.2062,34.2258,6500.0
2014-04-03 12:05:00,52.37,52.38,52.34,52.36,15000.0,34.2258,34.2323,34.2062,34.2193,15000.0
2014-04-03 12:10:00,52.35,52.35,52.32,52.33,2800.0,34.2127,34.2127,34.1931,34.1997,2800.0
2014-04-03 12:15:00,52.35,52.35,52.29,52.3,12100.0,34.2127,34.2127,34.1735,34.1801,12100.0
2014-04-03 12:20:00,52.29,52.29,52.2,52.26,17700.0,34.1735,34.1735,34.1147,34.1539,17700.0
2014-04-03 12:25:00,52.27,52.28,52.23,52.26,9200.0,34.1604,34.167,34.1343,34.1539,9200.0
2014-04-03 12:30:00,52.27,52.27,52.19,52.19,4900.0,34.1604,34.1604,34.1082,34.1082,4900.0
2014-04-03 12:35:00,52.18,52.19,52.09,52.09,54200.0,34.1016,34.1082,34.0428,34.0428,54200.0
2014-04-03 12:40:00,52.11,52.15,52.1,52.13,17500.0,34.0559,34.082,34.0493,34.069,17500.0
2014-04-03 12:45:00,52.15,52.18,52.12,52.15,7100.0,34.082,34.1016,34.0624,34.082,7100.0
2014-04-03 12:50:00,52.18,52.2,52.09,52.16,7600.0,34.1016,34.1147,34.0428,34.0886,7600.0
2014-04-03 12:55:00,52.16,52.16,52.11,52.11,5200.0,34.0886,34.0886,34.0559,34.0559,5200.0
2014-04-03 13:00:00,52.13,52.14,52.08,52.13,6000.0,34.069,34.0755,34.0363,34.069,6000.0
2014-04-03 13:05:00,52.13,52.15,52.1,52.14,8900.0,34.069,34.082,34.0493,34.0755,8900.0
2014-04-03 13:10:00,52.14,52.17,52.11,52.13,10000.0,34.0755,34.0951,34.0559,34.069,10000.0
2014-04-03 13:15:00,52.14,52.14,52.1,52.12,6800.0,34.0755,34.0755,34.0493,34.0624,6800.0
2014-04-03 13:20:00,52.13,52.15,52.1,52.15,10200.0,34.069,34.082,34.0493,34.082,10200.0
2014-04-03 13:25:00,52.14,52.15,52.13,52.15,7000.0,34.0755,34.082,34.069,34.082,7000.0
2014-04-03 13:30:00,52.14,52.15,52.11,52.11,11800.0,34.0755,34.082,34.0559,34.0559,11800.0
2014-04-03 13:35:00,52.12,52.15,52.09,52.14,10100.0,34.0624,34.082,34.0428,34.0755,10100.0
2014-04-03 13:40:00,52.14,52.14,52.08,52.1,6400.0,34.0755,34.0755,34.0363,34.0493,6400.0
2014-04-03 13:45:00,52.09,52.16,52.02,52.11,139100.0,34.0428,34.0886,33.9971,34.0559,139100.0
2014-04-03 13:50:00,52.14,52.39,52.13,52.38,56300.0,34.0755,34.2389,34.069,34.2323,56300.0
2014-04-03 13:55:00,52.4,52.47,52.38,52.43,8300.0,34.2454,34.2912,34.2323,34.265,8300.0
2014-04-03 14:00:00,52.44,52.44,52.3,52.38,34200.0,34.2715,34.2715,34.1801,34.2323,34200.0
2014-04-03 14:05:00,52.4,52.4,52.36,52.38,6200.0,34.2454,34.2454,34.2193,34.2323,6200.0
2014-04-03 14:10:00,52.39,52.4,52.34,52.39,15300.0,34.2389,34.2454,34.2062,34.2389,15300.0
2014-04-03 14:15:00,52.4,52.51,52.32,52.44,73300.0,34.2454,34.3173,34.1931,34.2715,73300.0
2014-04-03 14:20:00,52.44,52.64,52.44,52.63,10600.0,34.2715,34.4023,34.2715,34.3957,10600.0
2014-04-03 14:25:00,52.64,52.68,52.56,52.61,14600.0,34.4023,34.4284,34.35,34.3826,14600.0
2014-04-03 14:30:00,52.61,52.63,52.58,52.61,13900.0,34.3826,34.3957,34.363,34.3826,13900.0
2014-04-03 14:35:00,52.63,52.74,52.62,52.73,5200.0,34.3957,34.4676,34.3892,34.4611,5200.0
2014-04-03 14:40:00,52.74,52.74,52.7,52.74,6400.0,34.4676,34.4676,34.4415,34.4676,6400.0
2014-04-03 14:45:00,52.74,52.74,52.63,52.7,16500.0,34.4676,34.4676,34.3957,34.4415,16500.0
2014-04-03 14:50:00,52.7,52.74,52.69,52.74,4800.0,34.4415,34.4676,34.4349,34.4676,4800.0
2014-04-03 14:55:00,52.74,52.79,52.74,52.76,5200.0,34.4676,34.5003,34.4676,34.4807,5200.0
2014-04-03 15:00:00,52.76,52.82,52.75,52.82,10500.0,34.4807,34.5199,34.4741,34.5199,10500.0
2014-04-03 15:05:00,52.84,52.86,52.81,52.85,7500.0,34.533,34.546,34.5134,34.5395,7500.0
2014-04-03 15:10:00,52.85,52.9,52.83,52.9,8700.0,34.5395,34.5722,34.5264,34.5722,8700.0
2014-04-03 15:15:00,52.9,53.02,52.88,53.0,14100.0,34.5722,34.6506,34.5591,34.6375,14100.0
2014-04-03 15:20:00,53.02,53.08,53.01,53.08,11200.0,34.6506,34.6898,34.6441,34.6898,11200.0
2014-04-03 15:25:00,53.08,53.2,53.06,53.13,8100.0,34.6898,34.7682,34.6767,34.7225,8100.0
2014-04-03 15:30:00,53.16,53.17,53.11,53.12,38300.0,34.7421,34.7486,34.7094,34.716,38300.0
2014-04-03 15:35:00,53.12,53.23,53.12,53.22,42100.0,34.716,34.7878,34.716,34.7813,42100.0
2014-04-03 15:40:00,53.21,53.37,53.21,53.35,40500.0,34.7748,34.8793,34.7748,34.8663,40500.0
2014-04-03 15:45:00,53.36,53.36,53.26,53.29,26400.0,34.8728,34.8728,34.8074,34.8271,26400.0
2014-04-03 15:50:00,53.29,53.3,53.23,53.25,52600.0,34.8271,34.8336,34.7878,34.8009,52600.0
2014-04-03 15:55:00,53.25,53.26,53.1,53.11,89000.0,34.8009,34.8074,34.7029,34.7094,89000.0
2014-04-04 09:30:00,52.91,53.12,52.78,53.02,34600.0,34.5787,34.716,34.4938,34.6506,34600.0
2014-04-04 09:35:00,53.1,53.18,52.79,52.83,8200.0,34.7029,34.7552,34.5003,34.5264,8200.0
2014-04-04 09:40:00,52.81,53.2,52.81,53.07,14100.0,34.5134,34.7682,34.5134,34.6833,14100.0
2014-04-04 09:45:00,52.94,53.28,52.94,53.2,10100.0,34.5983,34.8205,34.5983,34.7682,10100.0
2014-04-04 09:50:00,53.23,53.35,53.15,53.27,8400.0,34.7878,34.8663,34.7356,34.814,8400.0
2014-04-04 09:55:00,53.24,53.26,53.12,53.15,8600.0,34.7944,34.8074,34.716,34.7356,8600.0
2014-04-04 10:00:00,53.14,53.3,53.11,53.23,6600.0,34.729,34.8336,34.7094,34.7878,6600.0
2014-04-04 10:05:00,53.28,53.49,53.28,53.43,13400.0,34.8205,34.9578,34.8205,34.9186,13400.0
2014-04-04 10:10:00,53.47,53.48,53.38,53.41,10500.0,34.9447,34.9512,34.8859,34.9055,10500.0
2014-04-04 10:15:00,53.44,53.54,53.44,53.52,3200.0,34.9251,34.9904,34.9251,34.9774,3200.0
2014-04-04 10:20:00,53.53,53.66,53.53,53.61,8600.0,34.9839,35.0689,34.9839,35.0362,8600.0
2014-04-04 10:25:00,53.64,53.69,53.61,53.68,8100.0,35.0558,35.0885,35.0362,35.0819,8100.0
2014-04-04 10:30:00,53.68,53.82,53.65,53.78,10900.0,35.0819,35.1734,35.0623,35.1473,10900.0
2014-04-04 10:35:00,53.8,53.81,53.61,53.63,45000.0,35.1604,35.1669,35.0362,35.0493,45000.0
2014-04-04 10:40:00,53.63,53.79,53.61,53.71,17200.0,35.0493,35.1538,35.0362,35.1015,17200.0
2014-04-04 10:45:00,53.73,53.73,53.66,53.69,2100.0,35.1146,35.1146,35.0689,35.0885,2100.0
2014-04-04 10:50:00,53.69,53.82,53.69,53.82,7700.0,35.0885,35.1734,35.0885,35.1734,7700.0
2014-04-04 10:55:00,53.82,53.88,53.79,53.79,10300.0,35.1734,35.2126,35.1538,35.1538,10300.0
2014-04-04 11:00:00,53.79,53.89,53.74,53.89,8600.0,35.1538,35.2192,35.1211,35.2192,8600.0
2014-04-04 11:05:00,53.89,53.97,53.86,53.95,13800.0,35.2192,35.2715,35.1996,35.2584,13800.0
2014-04-04 11:10:00,53.94,54.0,53.93,53.93,31900.0,35.2519,35.2911,35.2453,35.2453,31900.0
2014-04-04 11:15:00,53.93,53.94,53.8,53.94,15300.0,35.2453,35.2519,35.1604,35.2519,15300.0
2014-04-04 11:20:00,53.94,53.98,53.9,53.98,8600.0,35.2519,35.278,35.2257,35.278,8600.0
2014-04-04 11:25:00,53.98,53.98,53.93,53.97,21600.0,35.278,35.278,35.2453,35.2715,21600.0
2014-04-04 11:30:00,53.94,54.03,53.94,54.0,33500.0,35.2519,35.3107,35.2519,35.2911,33500.0
2014-04-04 11:35:00,53.99,54.01,53.94,53.96,12900.0,35.2845,35.2976,35.2519,35.2649,12900.0
2014-04-04 11:40:00,53.95,54.24,53.95,54.23,30900.0,35.2584,35.4479,35.2584,35.4414,30900.0
2014-04-04 11:45:00,54.23,54.23,54.03,54.05,66900.0,35.4414,35.4414,35.3107,35.3237,66900.0
2014-04-04 11:50:00,54.07,54.22,54.06,54.2,26300.0,35.3368,35.4348,35.3303,35.4218,26300.0
2014-04-04 11:55:00,54.22,54.4,54.2,54.38,29700.0,35.4348,35.5525,35.4218,35.5394,29700.0
2014-04-04 12:00:00,54.37,54.45,54.27,54.35,39100.0,35.5329,35.5852,35.4675,35.5198,39100.0
2014-04-04 12:05:00,54.35,54.35,54.18,54.28,34500.0,35.5198,35.5198,35.4087,35.4741,34500.0
2014-04-04 12:10:00,54.27,54.39,54.25,54.37,15200.0,35.4675,35.5459,35.4545,35.5329,15200.0
2014-04-04 12:15:00,54.38,54.42,54.38,54.4,27700.0,35.5394,35.5656,35.5394,35.5525,27700.0
2014-04-04 12:20:00,54.4,54.45,54.4,54.4,19300.0,35.5525,35.5852,35.5525,35.5525,19300.0
2014-04-04 12:25:00,54.39,54.59,54.36,54.57,40100.0,35.5459,35.6767,35.5263,35.6636,40100.0
2014-04-04 12:30:00,54.56,54.66,54.51,54.59,37600.0,35.657,35.7224,35.6244,35.6767,37600.0
2014-04-04 12:35:00,54.59,54.6,54.49,54.5,15700.0,35.6767,35.6832,35.6113,35.6178,15700.0
2014-04-04 12:40:00,54.51,54.51,54.28,54.28,98400.0,35.6244,35.6244,35.4741,35.4741,98400.0
2014-04-04 12:45:00,54.3,54.42,54.24,54.3,52600.0,35.4871,35.5656,35.4479,35.4871,52600.0
2014-04-04 12:50:00,54.3,54.34,54.21,54.3,85100.0,35.4871,35.5133,35.4283,35.4871,85100.0
2014-04-04 12:55:00,54.29,54.32,54.25,54.3,23800.0,35.4806,35.5002,35.4545,35.4871,23800.0
2014-04-04 13:00:00,54.29,54.31,54.25,54.29,13500.0,35.4806,35.4937,35.4545,35.4806,13500.0
2014-04-04 13:05:00,54.29,54.3,54.25,54.28,23200.0,35.4806,35.4871,35.4545,35.4741,23200.0
2014-04-04 13:10:00,54.3,54.3,54.23,54.25,42900.0,35.4871,35.4871,35.4414,35.4545,42900.0
2014-04-04 13:15:00,54.25,54.3,54.19,54.26,19400.0,35.4545,35.4871,35.4152,35.461,19400.0
2014-04-04 13:20:00,54.25,54.3,54.24,54.28,17900.0,35.4545,35.4871,35.4479,35.4741,17900.0
2014-04-04 13:25:00,54.28,54.3,54.21,54.23,33200.0,35.4741,35.4871,35.4283,35.4414,33200.0
2014-04-04 13:30:00,54.23,54.27,54.2,54.25,30200.0,35.4414,35.4675,35.4218,35.4545,30200.0
2014-04-04 13:35:00,54.25,54.29,54.23,54.25,26700.0,35.4545,35.4806,35.4414,35.4545,26700.0
2014-04-04 13:40:00,54.27,54.28,54.24,54.26,30500.0,35.4675,35.4741,35.4479,35.461,30500.0
2014-04-04 13:45:00,54.26,54.29,54.24,54.26,30400.0,35.461,35.4806,35.4479,35.461,30400.0
2014-04-04 13:50:00,54.25,54.26,54.11,54.17,30400.0,35.4545,35.461,35.363,35.4022,30400.0
2014-04-04 13:55:00,54.16,54.17,53.94,53.97,25200.0,35.3956,35.4022,35.2519,35.2715,25200.0
2014-04-04 14:00:00,53.98,53.98,53.73,53.74,23800.0,35.278,35.278,35.1146,35.1211,23800.0
2014-04-04 14:05:00,53.74,53.77,53.61,53.64,20800.0,35.1211,35.1408,35.0362,35.0558,20800.0
2014-04-04 14:10:00,53.64,53.72,53.6,53.7,22400.0,35.0558,35.1081,35.0297,35.095,22400.0
2014-04-04 14:15:00,53.7,53.89,53.68,53.84,59100.0,35.095,35.2192,35.0819,35.1865,59100.0
2014-04-04 14:20:00,53.84,53.92,53.82,53.89,27600.0,35.1865,35.2388,35.1734,35.2192,27600.0
2014-04-04 14:25:00,53.85,53.87,53.78,53.82,7800.0,35.193,35.2061,35.1473,35.1734,7800.0
2014-04-04 14:30:00,53.81,53.82,53.76,53.78,19300.0,35.1669,35.1734,35.1342,35.1473,19300.0
2014-04-04 14:35:00,53.78,53.87,53.76,53.83,24900.0,35.1473,35.2061,35.1342,35.18,24900.0
2014-04-04 14:40:00,53.82,53.83,53.53,53.57,104600.0,35.1734,35.18,34.9839,35.01,104600.0
2014-04-04 14:45:00,53.55,53.55,53.43,53.43,23500.0,34.997,34.997,34.9186,34.9186,23500.0
2014-04-04 14:50:00,53.43,53.48,53.41,53.41,7400.0,34.9186,34.9512,34.9055,34.9055,7400.0
2014-04-04 14:55:00,53.41,53.42,53.32,53.35,46700.0,34.9055,34.912,34.8467,34.8663,46700.0
2014-04-04 15:00:00,53.33,53.35,53.27,53.28,13400.0,34.8532,34.8663,34.814,34.8205,13400.0
2014-04-04 15:05:00,53.28,53.3,53.12,53.13,30600.0,34.8205,34.8336,34.716,34.7225,30600.0
2014-04-04 15:10:00,53.14,53.16,52.93,53.0,120800.0,34.729,34.7421,34.5918,34.6375,120800.0
2014-04-04 15:15:00,52.98,53.32,52.95,53.27,60100.0,34.6245,34.8467,34.6049,34.814,60100.0
2014-04-04 15:20:00,53.28,53.42,53.28,53.38,23700.0,34.8205,34.912,34.8205,34.8859,23700.0
2014-04-04 15:25:00,53.37,53.37,53.31,53.31,12800.0,34.8793,34.8793,34.8401,34.8401,12800.0
2014-04-04 15:30:00,53.33,53.34,53.21,53.23,24500.0,34.8532,34.8597,34.7748,34.7878,24500.0
2014-04-04 15:35:00,53.23,53.24,53.17,53.17,26500.0,34.7878,34.7944,34.7486,34.7486,26500.0
2014-04-04 15:40:00,53.18,53.3,53.17,53.18,56700.0,34.7552,34.8336,34.7486,34.7552,56700.0
2014-04-04 15:45:00,53.2,53.23,53.18,53.23,86600.0,34.7682,34.7878,34.7552,34.7878,86600.0
2014-04-04 15:50:00,53.23,53.23,53.19,53.2,34100.0,34.7878,34.7878,34.7617,34.7682,34100.0
2014-04-04 15:55:00,53.2,53.21,53.16,53.17,95200.0,34.7682,34.7748,34.7421,34.7486,95200.0
2014-04-07 09:30:00,53.11,53.34,53.11,53.31,6500.0,34.7094,34.8597,34.7094,34.8401,6500.0
2014-04-07 09:35:00,53.35,53.61,53.32,53.52,5000.0,34.8663,35.0362,34.8467,34.9774,5000.0
2014-04-07 09:40:00,53.46,53.5,53.39,53.39,7700.0,34.9382,34.9643,34.8924,34.8924,7700.0
2014-04-07 09:45:00,53.38,53.38,53.12,53.23,73400.0,34.8859,34.8859,34.716,34.7878,73400.0
2014-04-07 09:50:00,53.23,53.43,53.13,53.39,59000.0,34.7878,34.9186,34.7225,34.8924,59000.0
2014-04-07 09:55:00,53.48,53.55,53.32,53.55,71500.0,34.9512,34.997,34.8467,34.997,71500.0
2014-04-07 10:00:00,53.55,53.65,53.38,53.46,60600.0,34.997,35.0623,34.8859,34.9382,60600.0
2014-04-07 10:05:00,53.49,53.62,53.45,53.55,111200.0,34.9578,35.0427,34.9316,34.997,111200.0
2014-04-07 10:10:00,53.58,53.58,53.38,53.43,77800.0,35.0166,35.0166,34.8859,34.9186,77800.0
2014-04-07 10:15:00,53.44,53.51,53.28,53.29,71600.0,34.9251,34.9708,34.8205,34.8271,71600.0
2014-04-07 10:20:00,53.29,53.34,53.15,53.2,78400.0,34.8271,34.8597,34.7356,34.7682,78400.0
2014-04-07 10:25:00,53.2,53.2,53.1,53.14,25800.0,34.7682,34.7682,34.7029,34.729,25800.0
2014-04-07 10:30:00,53.15,53.22,53.06,53.16,55300.0,34.7356,34.7813,34.6767,34.7421,55300.0
2014-04-07 10:35:00,53.16,53.22,53.15,53.2,10800.0,34.7421,34.7813,34.7356,34.7682,10800.0
2014-04-07 10:40:00,53.21,53.21,53.16,53.18,47100.0,34.7748,34.7748,34.7421,34.7552,47100.0
2014-04-07 10:45:00,53.15,53.17,53.09,53.1,19100.0,34.7356,34.7486,34.6963,34.7029,19100.0
2014-04-07 10:50:00,53.11,53.14,53.09,53.13,12800.0,34.7094,34.729,34.6963,34.7225,12800.0
2014-04-07 10:55:00,53.13,53.14,53.03,53.03,19100.0,34.7225,34.729,34.6571,34.6571,19100.0
2014-04-07 11:00:00,53.02,53.02,52.88,52.9,49000.0,34.6506,34.6506,34.5591,34.5722,49000.0
2014-04-07 11:05:00,52.89,52.95,52.84,52.88,26900.0,34.5656,34.6049,34.533,34.5591,26900.0
2014-04-07 11:10:00,52.88,52.91,52.79,52.85,25700.0,34.5591,34.5787,34.5003,34.5395,25700.0
2014-04-07 11:15:00,52.86,52.89,52.84,52.86,26600.0,34.546,34.5656,34.533,34.546,26600.0
2014-04-07 11:20:00,52.85,53.05,52.84,53.03,49600.0,34.5395,34.6702,34.533,34.6571,49600.0
2014-04-07 11:25:00,53.03,53.05,52.99,53.02,33400.0,34.6571,34.6702,34.631,34.6506,33400.0
2014-04-07 11:30:00,53.01,53.04,53.01,53.02,25000.0,34.6441,34.6637,34.6441,34.6506,25000.0
2014-04-07 11:35:00,53.02,53.05,53.0,53.01,48900.0,34.6506,34.6702,34.6375,34.6441,48900.0
2014-04-07 11:40:00,53.0,53.02,52.99,53.02,17900.0,34.6375,34.6506,34.631,34.6506,17900.0
2014-04-07 11:45:00,53.02,53.09,53.0,53.01,26100.0,34.6506,34.6963,34.6375,34.6441,26100.0
2014-04-07 11:50:00,53.01,53.02,52.98,52.99,20400.0,34.6441,34.6506,34.6245,34.631,20400.0
2014-04-07 11:55:00,52.98,53.0,52.95,52.97,18800.0,34.6245,34.6375,34.6049,34.6179,18800.0
2014-04-07 12:00:00,52.97,53.02,52.96,53.0,13800.0,34.6179,34.6506,34.6114,34.6375,13800.0
2014-04-07 12:05:00,53.0,53.02,52.96,52.99,16800.0,34.6375,34.6506,34.6114,34.631,16800.0
2014-04-07 12:10:00,52.99,53.01,52.96,52.99,20800.0,34.631,34.6441,34.6114,34.631,20800.0
2014-04-07 12:15:00,52.99,53.01,52.98,53.01,12200.0,34.631,34.6441,34.6245,34.6441,12200.0
2014-04-07 12:20:00,53.01,53.28,53.01,53.28,23000.0,34.6441,34.8205,34.6441,34.8205,23000.0
2014-04-07 12:25:00,53.29,53.46,53.29,53.43,32900.0,34.8271,34.9382,34.8271,34.9186,32900.0
2014-04-07 12:30:00,53.44,53.48,53.38,53.4,81500.0,34.9251,34.9512,34.8859,34.8989,81500.0
2014-04-07 12:35:00,53.38,53.4,53.24,53.37,30700.0,34.8859,34.8989,34.7944,34.8793,30700.0
2014-04-07 12:40:00,53.36,53.43,53.29,53.34,18500.0,34.8728,34.9186,34.8271,34.8597,18500.0
2014-04-07 12:45:00,53.34,53.4,53.29,53.33,25900.0,34.8597,34.8989,34.8271,34.8532,25900.0
2014-04-07 12:50:00,53.33,53.4,53.28,53.4,12100.0,34.8532,34.8989,34.8205,34.8989,12100.0
2014-04-07 12:55:00,53.39,53.46,53.36,53.39,14100.0,34.8924,34.9382,34.8728,34.8924,14100.0
2014-04-07 13:00:00,53.39,53.41,53.3,53.33,29200.0,34.8924,34.9055,34.8336,34.8532,29200.0
2014-04-07 13:05:00,53.33,53.33,53.0,53.02,66600.0,34.8532,34.8532,34.6375,34.6506,66600.0
2014-04-07 13:10:00,53.02,53.06,52.98,53.01,50100.0,34.6506,34.6767,34.6245,34.6441,50100.0
2014-04-07 13:15:00,53.01,53.03,52.97,53.0,20400.0,34.6441,34.6571,34.6179,34.6375,20400.0
2014-04-07 13:20:00,52.98,53.11,52.98,53.11,26200.0,34.6245,34.7094,34.6245,34.7094,26200.0
2014-04-07 13:25:00,53.14,53.22,53.12,53.12,13500.0,34.729,34.7813,34.716,34.716,13500.0
2014-04-07 13:30:00,53.12,53.15,53.1,53.11,13000.0,34.716,34.7356,34.7029,34.7094,13000.0
2014-04-07 13:35:00,53.12,53.13,53.02,53.03,22800.0,34.716,34.7225,34.6506,34.6571,22800.0
2014-04-07 13:40:00,53.0,53.11,53.0,53.06,10200.0,34.6375,34.7094,34.6375,34.6767,10200.0
2014-04-07 13:45:00,53.06,53.17,53.06,53.17,61600.0,34.6767,34.7486,34.6767,34.7486,61600.0
2014-04-07 13:50:00,53.18,53.28,53.18,53.24,14300.0,34.7552,34.8205,34.7552,34.7944,14300.0
2014-04-07 13:55:00,53.23,53.28,53.18,53.2,22400.0,34.7878,34.8205,34.7552,34.7682,22400.0
2014-04-07 14:00:00,53.19,53.27,53.17,53.25,8800.0,34.7617,34.814,34.7486,34.8009,8800.0
2014-04-07 14:05:00,53.23,53.26,53.2,53.24,6400.0,34.7878,34.8074,34.7682,34.7944,6400.0
2014-04-07 14:10:00,53.23,53.24,53.19,53.19,9300.0,34.7878,34.7944,34.7617,34.7617,9300.0
2014-04-07 14:15:00,53.19,53.22,53.16,53.22,8000.0,34.7617,34.7813,34.7421,34.7813,8000.0
2014-04-07 14:20:00,53.21,53.21,53.15,53.18,9600.0,34.7748,34.7748,34.7356,34.7552,9600.0
2014-04-07 14:25:00,53.18,53.19,53.16,53.19,5100.0,34.7552,34.7617,34.7421,34.7617,5100.0
2014-04-07 14:30:00,53.18,53.23,53.17,53.19,12500.0,34.7552,34.7878,34.7486,34.7617,12500.0
2014-04-07 14:35:00,53.18,53.19,53.16,53.19,6700.0,34.7552,34.7617,34.7421,34.7617,6700.0
2014-04-07 14:40:00,53.18,53.19,53.09,53.1,18400.0,34.7552,34.7617,34.6963,34.7029,18400.0
2014-04-07 14:45:00,53.09,53.15,53.09,53.14,7200.0,34.6963,34.7356,34.6963,34.729,7200.0
2014-04-07 14:50:00,53.14,53.16,53.11,53.14,24500.0,34.729,34.7421,34.7094,34.729,24500.0
2014-04-07 14:55:00,53.15,53.17,53.12,53.12,14400.0,34.7356,34.7486,34.716,34.716,14400.0
2014-04-07 15:00:00,53.11,53.16,53.11,53.13,7400.0,34.7094,34.7421,34.7094,34.7225,7400.0
2014-04-07 15:05:00,53.15,53.16,53.12,53.12,17300.0,34.7356,34.7421,34.716,34.716,17300.0
2014-04-07 15:10:00,53.13,53.16,53.12,53.15,12500.0,34.7225,34.7421,34.716,34.7356,12500.0
2014-04-07 15:15:00,53.14,53.16,53.13,53.16,14600.0,34.729,34.7421,34.7225,34.7421,14600.0
2014-04-07 15:20:00,53.14,53.23,53.12,53.22,14600.0,34.729,34.7878,34.716,34.7813,14600.0
2014-04-07 15:25:00,53.23,53.37,53.23,53.37,13500.0,34.7878,34.8793,34.7878,34.8793,13500.0
2014-04-07 15:30:00,53.4,53.56,53.39,53.56,45400.0,34.8989,35.0035,34.8924,35.0035,45400.0
2014-04-07 15:35:00,53.58,53.6,53.46,53.46,26800.0,35.0166,35.0297,34.9382,34.9382,26800.0
2014-04-07 15:40:00,53.47,53.51,53.44,53.5,24800.0,34.9447,34.9708,34.9251,34.9643,24800.0
2014-04-07 15:45:00,53.51,53.54,53.43,53.46,47400.0,34.9708,34.9904,34.9186,34.9382,47400.0
2014-04-07 15:50:00,53.46,53.47,53.38,53.38,58700.0,34.9382,34.9447,34.8859,34.8859,58700.0
2014-04-07 15:55:00,53.39,53.41,53.26,53.29,72200.0,34.8924,34.9055,34.8074,34.8271,72200.0
2014-04-08 09:30:00,53.2,53.75,53.2,53.6,47200.0,34.7682,35.1277,34.7682,35.0297,47200.0
2014-04-08 09:35:00,53.52,53.91,53.26,53.88,125600.0,34.9774,35.2322,34.8074,35.2126,125600.0
2014-04-08 09:40:00,53.88,54.3,53.88,53.93,15500.0,35.2126,35.4871,35.2126,35.2453,15500.0
2014-04-08 09:45:00,53.93,53.93,53.33,53.48,94000.0,35.2453,35.2453,34.8532,34.9512,94000.0
2014-04-08 09:50:00,53.49,53.66,53.45,53.66,29500.0,34.9578,35.0689,34.9316,35.0689,29500.0
2014-04-08 09:55:00,53.6,53.64,53.44,53.51,15600.0,35.0297,35.0558,34.9251,34.9708,15600.0
2014-04-08 10:00:00,53.53,53.58,53.45,53.5,20400.0,34.9839,35.0166,34.9316,34.9643,20400.0
2014-04-08 10:05:00,53.48,53.56,53.45,53.52,29500.0,34.9512,35.0035,34.9316,34.9774,29500.0
2014-04-08 10:10:00,53.48,53.52,53.44,53.51,7300.0,34.9512,34.9774,34.9251,34.9708,7300.0
2014-04-08 10:15:00,53.51,53.56,53.45,53.45,28100.0,34.9708,35.0035,34.9316,34.9316,28100.0
2014-04-08 10:20:00,53.44,53.45,53.34,53.39,20700.0,34.9251,34.9316,34.8597,34.8924,20700.0
2014-04-08 10:25:00,53.4,53.49,53.4,53.46,8200.0,34.8989,34.9578,34.8989,34.9382,8200.0
2014-04-08 10:30:00,53.49,53.53,53.43,53.44,9300.0,34.9578,34.9839,34.9186,34.9251,9300.0
2014-04-08 10:35:00,53.44,53.52,53.4,53.51,13200.0,34.9251,34.9774,34.8989,34.9708,13200.0
2014-04-08 10:40:00,53.49,53.53,53.44,53.5,35600.0,34.9578,34.9839,34.9251,34.9643,35600.0
2014-04-08 10:45:00,53.49,53.51,53.46,53.46,4300.0,34.9578,34.9708,34.9382,34.9382,4300.0
2014-04-08 10:50:00,53.5,53.56,53.46,53.5,10500.0,34.9643,35.0035,34.9382,34.9643,10500.0
2014-04-08 10:55:00,53.51,53.53,53.46,53.46,9000.0,34.9708,34.9839,34.9382,34.9382,9000.0
2014-04-08 11:00:00,53.45,53.63,53.45,53.62,16300.0,34.9316,35.0493,34.9316,35.0427,16300.0
2014-04-08 11:05:00,53.61,53.61,53.44,53.47,29900.0,35.0362,35.0362,34.9251,34.9447,29900.0
2014-04-08 11:10:00,53.47,53.54,53.44,53.51,10200.0,34.9447,34.9904,34.9251,34.9708,10200.0
2014-04-08 11:15:00,53.5,53.58,53.49,53.5,23000.0,34.9643,35.0166,34.9578,34.9643,23000.0
2014-04-08 11:20:00,53.49,53.51,53.46,53.49,4800.0,34.9578,34.9708,34.9382,34.9578,4800.0
2014-04-08 11:25:00,53.5,53.54,53.49,53.5,31200.0,34.9643,34.9904,34.9578,34.9643,31200.0
2014-04-08 11:30:00,53.51,53.54,53.49,53.5,9400.0,34.9708,34.9904,34.9578,34.9643,9400.0
2014-04-08 11:35:00,53.5,53.6,53.49,53.5,20900.0,34.9643,35.0297,34.9578,34.9643,20900.0
2014-04-08 11:40:00,53.5,53.52,53.47,53.5,11800.0,34.9643,34.9774,34.9447,34.9643,11800.0
2014-04-08 11:45:00,53.5,53.52,53.48,53.5,64100.0,34.9643,34.9774,34.9512,34.9643,64100.0
2014-04-08 11:50:00,53.5,53.52,53.47,53.5,14000.0,34.9643,34.9774,34.9447,34.9643,14000.0
2014-04-08 11:55:00,53.53,53.8,53.51,53.78,25600.0,34.9839,35.1604,34.9708,35.1473,25600.0
2014-04-08 12:00:00,53.78,53.86,53.73,53.86,7500.0,35.1473,35.1996,35.1146,35.1996,7500.0
2014-04-08 12:05:00,53.88,53.89,53.74,53.76,17600.0,35.2126,35.2192,35.1211,35.1342,17600.0
2014-04-08 12:10:00,53.77,53.78,53.66,53.7,13000.0,35.1408,35.1473,35.0689,35.095,13000.0
2014-04-08 12:15:00,53.72,53.72,53.65,53.65,8300.0,35.1081,35.1081,35.0623,35.0623,8300.0
2014-04-08 12:20:00,53.65,53.69,53.62,53.66,6200.0,35.0623,35.0885,35.0427,35.0689,6200.0
2014-04-08 12:25:00,53.68,53.68,53.6,53.61,10200.0,35.0819,35.0819,35.0297,35.0362,10200.0
2014-04-08 12:30:00,53.61,53.72,53.61,53.7,7900.0,35.0362,35.1081,35.0362,35.095,7900.0
2014-04-08 12:35:00,53.7,53.74,53.69,53.74,6700.0,35.095,35.1211,35.0885,35.1211,6700.0
2014-04-08 12:40:00,53.76,53.78,53.72,53.75,11400.0,35.1342,35.1473,35.1081,35.1277,11400.0
2014-04-08 12:45:00,53.76,53.76,53.67,53.67,10700.0,35.1342,35.1342,35.0754,35.0754,10700.0
2014-04-08 12:50:00,53.67,53.67,53.64,53.66,5500.0,35.0754,35.0754,35.0558,35.0689,5500.0
2014-04-08 12:55:00,53.66,53.69,53.65,53.67,5500.0,35.0689,35.0885,35.0623,35.0754,5500.0
2014-04-08 13:00:00,53.67,53.71,53.64,53.7,8300.0,35.0754,35.1015,35.0558,35.095,8300.0
2014-04-08 13:05:00,53.71,53.71,53.65,53.66,6600.0,35.1015,35.1015,35.0623,35.0689,6600.0
2014-04-08 13:10:00,53.67,53.69,53.64,53.68,8200.0,35.0754,35.0885,35.0558,35.0819,8200.0
2014-04-08 13:15:00,53.68,53.71,53.67,53.69,8700.0,35.0819,35.1015,35.0754,35.0885,8700.0
2014-04-08 13:20:00,53.68,53.73,53.66,53.73,13800.0,35.0819,35.1146,35.0689,35.1146,13800.0
2014-04-08 13:25:00,53.73,53.73,53.67,53.67,12400.0,35.1146,35.1146,35.0754,35.0754,12400.0
2014-04-08 13:30:00,53.68,53.71,53.66,53.69,12100.0,35.0819,35.1015,35.0689,35.0885,12100.0
2014-04-08 13:35:00,53.68,53.69,53.67,53.68,6600.0,35.0819,35.0885,35.0754,35.0819,6600.0
2014-04-08 13:40:00,53.67,53.67,53.63,53.63,6300.0,35.0754,35.0754,35.0493,35.0493,6300.0
2014-04-08 13:45:00,53.63,53.64,53.58,53.63,8500.0,35.0493,35.0558,35.0166,35.0493,8500.0
2014-04-08 13:50:00,53.63,53.67,53.61,53.67,7200.0,35.0493,35.0754,35.0362,35.0754,7200.0
2014-04-08 13:55:00,53.68,53.79,53.68,53.79,4200.0,35.0819,35.1538,35.0819,35.1538,4200.0
2014-04-08 14:00:00,53.79,53.79,53.74,53.76,12400.0,35.1538,35.1538,35.1211,35.1342,12400.0
2014-04-08 14:05:00,53.76,53.78,53.7,53.78,22900.0,35.1342,35.1473,35.095,35.1473,22900.0
2014-04-08 14:10:00,53.76,53.78,53.74,53.76,11600.0,35.1342,35.1473,35.1211,35.1342,11600.0
2014-04-08 14:15:00,53.76,53.78,53.68,53.74,23500.0,35.1342,35.1473,35.0819,35.1211,23500.0
2014-04-08 14:20:00,53.75,53.86,53.75,53.84,12600.0,35.1277,35.1996,35.1277,35.1865,12600.0
2014-04-08 14:25:00,53.83,53.84,53.69,53.78,16700.0,35.18,35.1865,35.0885,35.1473,16700.0
2014-04-08 14:30:00,53.79,53.82,53.73,53.77,10000.0,35.1538,35.1734,35.1146,35.1408,10000.0
2014-04-08 14:35:00,53.76,53.93,53.76,53.93,11800.0,35.1342,35.2453,35.1342,35.2453,11800.0
2014-04-08 14:40:00,53.93,53.93,53.87,53.87,21500.0,35.2453,35.2453,35.2061,35.2061,21500.0
2014-04-08 14:45:00,53.88,53.88,53.85,53.86,11200.0,35.2126,35.2126,35.193,35.1996,11200.0
2014-04-08 14:50:00,53.86,53.88,53.83,53.86,33400.0,35.1996,35.2126,35.18,35.1996,33400.0
2014-04-08 14:55:00,53.87,53.95,53.86,53.91,61600.0,35.2061,35.2584,35.1996,35.2322,61600.0
2014-04-08 15:00:00,53.91,53.96,53.89,53.92,54800.0,35.2322,35.2649,35.2192,35.2388,54800.0
2014-04-08 15:05:00,53.93,53.94,53.83,53.84,20700.0,35.2453,35.2519,35.18,35.1865,20700.0
2014-04-08 15:10:00,53.83,53.92,53.83,53.92,20600.0,35.18,35.2388,35.18,35.2388,20600.0
2014-04-08 15:15:00,53.94,53.94,53.59,53.71,88500.0,35.2519,35.2519,35.0231,35.1015,88500.0
2014-04-08 15:20:00,53.7,53.7,53.56,53.6,105500.0,35.095,35.095,35.0035,35.0297,105500.0
2014-04-08 15:25:00,53.61,53.62,53.59,53.6,23900.0,35.0362,35.0427,35.0231,35.0297,23900.0
2014-04-08 15:30:00,53.6,53.78,53.6,53.73,28500.0,35.0297,35.1473,35.0297,35.1146,28500.0
2014-04-08 15:35:00,53.73,53.87,53.7,53.76,31700.0,35.1146,35.2061,35.095,35.1342,31700.0
2014-04-08 15:40:00,53.77,53.77,53.59,53.6,89900.0,35.1408,35.1408,35.0231,35.0297,89900.0
2014-04-08 15:45:00,53.61,53.65,53.58,53.6,59700.0,35.0362,35.0623,35.0166,35.0297,59700.0
2014-04-08 15:50:00,53.61,53.63,53.59,53.6,49000.0,35.0362,35.0493,35.0231,35.0297,49000.0
2014-04-08 15:55:00,53.6,53.63,53.58,53.59,84300.0,35.0297,35.0493,35.0166,35.0231,84300.0
2014-04-09 09:30:00,53.63,53.9,53.26,53.26,17000.0,35.0493,35.2257,34.8074,34.8074,17000.0
2014-04-09 09:35:00,53.27,53.35,52.8,53.31,24000.0,34.814,34.8663,34.5068,34.8401,24000.0
2014-04-09 09:40:00,53.34,53.45,53.26,53.39,64400.0,34.8597,34.9316,34.8074,34.8924,64400.0
2014-04-09 09:45:00,53.39,53.48,53.34,53.48,15800.0,34.8924,34.9512,34.8597,34.9512,15800.0
2014-04-09 09:50:00,53.44,53.82,53.4,53.73,14600.0,34.9251,35.1734,34.8989,35.1146,14600.0
2014-04-09 09:55:00,53.76,53.8,53.56,53.56,28900.0,35.1342,35.1604,35.0035,35.0035,28900.0
2014-04-09 10:00:00,53.52,53.71,53.52,53.71,31200.0,34.9774,35.1015,34.9774,35.1015,31200.0
2014-04-09 10:05:00,53.73,53.75,53.63,53.66,4500.0,35.1146,35.1277,35.0493,35.0689,4500.0
2014-04-09 10:10:00,53.66,53.79,53.6,53.71,14000.0,35.0689,35.1538,35.0297,35.1015,14000.0
2014-04-09 10:15:00,53.72,53.75,53.5,53.56,61100.0,35.1081,35.1277,34.9643,35.0035,61100.0
2014-04-09 10:20:00,53.52,53.61,53.28,53.61,19100.0,34.9774,35.0362,34.8205,35.0362,19100.0
2014-04-09 10:25:00,53.66,53.71,53.52,53.7,10700.0,35.0689,35.1015,34.9774,35.095,10700.0
2014-04-09 10:30:00,53.72,53.93,53.7,53.93,4300.0,35.1081,35.2453,35.095,35.2453,4300.0
2014-04-09 10:35:00,53.88,53.99,53.84,53.87,14800.0,35.2126,35.2845,35.1865,35.2061,14800.0
2014-04-09 10:40:00,53.86,53.98,53.85,53.92,8300.0,35.1996,35.278,35.193,35.2388,8300.0
2014-04-09 10:45:00,53.92,53.92,53.81,53.81,3200.0,35.2388,35.2388,35.1669,35.1669,3200.0
2014-04-09 10:50:00,53.79,53.79,53.65,53.66,15100.0,35.1538,35.1538,35.0623,35.0689,15100.0
2014-04-09 10:55:00,53.68,53.81,53.61,53.71,27100.0,35.0819,35.1669,35.0362,35.1015,27100.0
2014-04-09 11:00:00,53.71,53.73,53.66,53.7,22100.0,35.1015,35.1146,35.0689,35.095,22100.0
2014-04-09 11:05:00,53.7,53.78,53.6,53.6,66400.0,35.095,35.1473,35.0297,35.0297,66400.0
2014-04-09 11:10:00,53.59,53.7,53.52,53.56,24000.0,35.0231,35.095,34.9774,35.0035,24000.0
2014-04-09 11:15:00,53.56,53.56,53.41,53.54,17300.0,35.0035,35.0035,34.9055,34.9904,17300.0
2014-04-09 11:20:00,53.5,53.57,53.47,53.47,8800.0,34.9643,35.01,34.9447,34.9447,8800.0
2014-04-09 11:25:00,53.49,53.49,53.43,53.46,9100.0,34.9578,34.9578,34.9186,34.9382,9100.0
2014-04-09 11:30:00,53.45,53.56,53.43,53.55,18800.0,34.9316,35.0035,34.9186,34.997,18800.0
2014-04-09 11:35:00,53.55,53.62,53.54,53.55,12000.0,34.997,35.0427,34.9904,34.997,12000.0
2014-04-09 11:40:00,53.59,53.63,53.48,53.62,24300.0,35.0231,35.0493,34.9512,35.0427,24300.0
2014-04-09 11:45:00,53.6,53.65,53.58,53.59,5600.0,35.0297,35.0623,35.0166,35.0231,5600.0
2014-04-09 11:50:00,53.58,53.6,53.44,53.44,16000.0,35.0166,35.0297,34.9251,34.9251,16000.0
2014-04-09 11:55:00,53.45,53.5,53.44,53.45,4300.0,34.9316,34.9643,34.9251,34.9316,4300.0
2014-04-09 12:00:00,53.45,53.52,53.44,53.5,7300.0,34.9316,34.9774,34.9251,34.9643,7300.0
2014-04-09 12:05:00,53.5,53.7,53.5,53.7,17900.0,34.9643,35.095,34.9643,35.095,17900.0
2014-04-09 12:10:00,53.7,53.75,53.65,53.71,7200.0,35.095,35.1277,35.0623,35.1015,7200.0
2014-04-09 12:15:00,53.71,53.73,53.68,53.7,4700.0,35.1015,35.1146,35.0819,35.095,4700.0
2014-04-09 12:20:00,53.74,53.76,53.71,53.73,4200.0,35.1211,35.1342,35.1015,35.1146,4200.0
2014-04-09 12:25:00,53.73,53.75,53.64,53.65,7400.0,35.1146,35.1277,35.0558,35.0623,7400.0
2014-04-09 12:30:00,53.66,53.7,53.65,53.66,10900.0,35.0689,35.095,35.0623,35.0689,10900.0
2014-04-09 12:35:00,53.66,53.68,53.63,53.63,7600.0,35.0689,35.0819,35.0493,35.0493,7600.0
2014-04-09 12:40:00,53.64,53.69,53.64,53.67,6600.0,35.0558,35.0885,35.0558,35.0754,6600.0
2014-04-09 12:45:00,53.7,53.78,53.68,53.73,14900.0,35.095,35.1473,35.0819,35.1146,14900.0
2014-04-09 12:50:00,53.73,53.87,53.73,53.87,17600.0,35.1146,35.2061,35.1146,35.2061,17600.0
2014-04-09 12:55:00,53.87,53.87,53.79,53.81,4700.0,35.2061,35.2061,35.1538,35.1669,4700.0
2014-04-09 13:00:00,53.84,53.84,53.74,53.76,7800.0,35.1865,35.1865,35.1211,35.1342,7800.0
2014-04-09 13:05:00,53.75,53.8,53.75,53.75,8300.0,35.1277,35.1604,35.1277,35.1277,8300.0
2014-04-09 13:10:00,53.74,53.76,53.73,53.74,16300.0,35.1211,35.1342,35.1146,35.1211,16300.0
2014-04-09 13:15:00,53.73,53.73,53.65,53.69,26600.0,35.1146,35.1146,35.0623,35.0885,26600.0
2014-04-09 13:20:00,53.69,53.72,53.67,53.68,21600.0,35.0885,35.1081,35.0754,35.0819,21600.0
2014-04-09 13:25:00,53.69,53.72,53.63,53.64,12000.0,35.0885,35.1081,35.0493,35.0558,12000.0
2014-04-09 13:30:00,53.65,53.65,53.62,53.62,7700.0,35.0623,35.0623,35.0427,35.0427,7700.0
2014-04-09 13:35:00,53.62,53.62,53.53,53.56,16200.0,35.0427,35.0427,34.9839,35.0035,16200.0
2014-04-09 13:40:00,53.56,53.57,53.52,53.54,12900.0,35.0035,35.01,34.9774,34.9904,12900.0
2014-04-09 13:45:00,53.56,53.56,53.53,53.55,8500.0,35.0035,35.0035,34.9839,34.997,8500.0
2014-04-09 13:50:00,53.54,53.55,53.49,53.53,12100.0,34.9904,34.997,34.9578,34.9839,12100.0
2014-04-09 13:55:00,53.55,53.56,53.51,53.55,6400.0,34.997,35.0035,34.9708,34.997,6400.0
2014-04-09 14:00:00,53.55,53.8,53.55,53.72,30400.0,34.997,35.1604,34.997,35.1081,30400.0
2014-04-09 14:05:00,53.74,53.78,53.57,53.68,40300.0,35.1211,35.1473,35.01,35.0819,40300.0
2014-04-09 14:10:00,53.66,53.94,53.64,53.9,39800.0,35.0689,35.2519,35.0558,35.2257,39800.0
2014-04-09 14:15:00,53.94,54.35,53.86,54.27,58600.0,35.2519,35.5198,35.1996,35.4675,58600.0
2014-04-09 14:20:00,54.27,54.3,54.15,54.15,24600.0,35.4675,35.4871,35.3891,35.3891,24600.0
2014-04-09 14:25:00,54.16,54.25,54.15,54.18,6100.0,35.3956,35.4545,35.3891,35.4087,6100.0
2014-04-09 14:30:00,54.18,54.19,54.08,54.08,24100.0,35.4087,35.4152,35.3434,35.3434,24100.0
2014-04-09 14:35:00,54.1,54.11,54.08,54.1,3400.0,35.3564,35.363,35.3434,35.3564,3400.0
2014-04-09 14:40:00,54.08,54.08,54.0,54.0,3700.0,35.3434,35.3434,35.2911,35.2911,3700.0
2014-04-09 14:45:00,54.04,54.04,53.99,53.99,8900.0,35.3172,35.3172,35.2845,35.2845,8900.0
2014-04-09 14:50:00,54.03,54.03,53.97,53.99,20400.0,35.3107,35.3107,35.2715,35.2845,20400.0
2014-04-09 14:55:00,53.97,53.98,53.91,53.93,6100.0,35.2715,35.278,35.2322,35.2453,6100.0
2014-04-09 15:00:00,53.93,53.95,53.89,53.9,10300.0,35.2453,35.2584,35.2192,35.2257,10300.0
2014-04-09 15:05:00,53.89,53.99,53.89,53.99,25700.0,35.2192,35.2845,35.2192,35.2845,25700.0
2014-04-09 15:10:00,53.99,54.05,53.97,54.04,15100.0,35.2845,35.3237,35.2715,35.3172,15100.0
2014-04-09 15:15:00,54.03,54.05,53.98,53.98,82400.0,35.3107,35.3237,35.278,35.278,82400.0
2014-04-09 15:20:00,53.98,54.0,53.98,54.0,19600.0,35.278,35.2911,35.278,35.2911,19600.0
2014-04-09 15:25:00,54.0,54.0,53.97,53.98,16200.0,35.2911,35.2911,35.2715,35.278,16200.0
2014-04-09 15:30:00,53.98,54.0,53.97,54.0,13600.0,35.278,35.2911,35.2715,35.2911,13600.0
2014-04-09 15:35:00,54.0,54.04,53.99,54.04,51800.0,35.2911,35.3172,35.2845,35.3172,51800.0
2014-04-09 15:40:00,54.04,54.12,54.03,54.05,40700.0,35.3172,35.3695,35.3107,35.3237,40700.0
2014-04-09 15:45:00,54.05,54.11,54.03,54.1,56700.0,35.3237,35.363,35.3107,35.3564,56700.0
2014-04-09 15:50:00,54.1,54.21,54.07,54.18,103900.0,35.3564,35.4283,35.3368,35.4087,103900.0
2014-04-09 15:55:00,54.18,54.21,54.17,54.18,66700.0,35.4087,35.4283,35.4022,35.4087,66700.0
2014-04-10 09:30:00,54.43,54.64,54.13,54.61,35300.0,35.5721,35.7093,35.376,35.6897,35300.0
2014-04-10 09:35:00,54.6,54.75,54.56,54.71,48700.0,35.6832,35.7812,35.657,35.7551,48700.0
2014-04-10 09:40:00,54.79,55.07,54.79,54.95,40800.0,35.8074,35.9904,35.8074,35.9119,40800.0
2014-04-10 09:45:00,54.95,55.07,54.88,54.94,26200.0,35.9119,35.9904,35.8662,35.9054,26200.0
2014-04-10 09:50:00,54.9,55.03,54.66,54.7,33200.0,35.8793,35.9642,35.7224,35.7485,33200.0
2014-04-10 09:55:00,54.69,54.73,54.56,54.69,15500.0,35.742,35.7682,35.657,35.742,15500.0
2014-04-10 10:00:00,54.67,54.7,54.57,54.61,22600.0,35.7289,35.7485,35.6636,35.6897,22600.0
2014-04-10 10:05:00,54.6,54.68,54.55,54.61,27000.0,35.6832,35.7355,35.6505,35.6897,27000.0
2014-04-10 10:10:00,54.62,54.69,54.47,54.47,15600.0,35.6963,35.742,35.5982,35.5982,15600.0
2014-04-10 10:15:00,54.43,54.48,54.3,54.42,31800.0,35.5721,35.6048,35.4871,35.5656,31800.0
2014-04-10 10:20:00,54.44,54.64,54.44,54.63,7900.0,35.5786,35.7093,35.5786,35.7028,7900.0
2014-04-10 10:25:00,54.66,54.67,54.46,54.46,15500.0,35.7224,35.7289,35.5917,35.5917,15500.0
2014-04-10 10:30:00,54.46,54.48,54.36,54.38,8600.0,35.5917,35.6048,35.5263,35.5394,8600.0
2014-04-10 10:35:00,54.4,54.48,54.36,54.46,3100.0,35.5525,35.6048,35.5263,35.5917,3100.0
2014-04-10 10:40:00,54.47,54.47,54.42,54.43,7100.0,35.5982,35.5982,35.5656,35.5721,7100.0
2014-04-10 10:45:00,54.43,54.48,54.42,54.43,6900.0,35.5721,35.6048,35.5656,35.5721,6900.0
2014-04-10 10:50:00,54.42,54.42,54.27,54.35,5900.0,35.5656,35.5656,35.4675,35.5198,5900.0
2014-04-10 10:55:00,54.35,54.36,54.19,54.19,11600.0,35.5198,35.5263,35.4152,35.4152,11600.0
2014-04-10 11:00:00,54.17,54.2,54.11,54.18,15100.0,35.4022,35.4218,35.363,35.4087,15100.0
2014-04-10 11:05:00,54.18,54.19,54.13,54.15,15600.0,35.4087,35.4152,35.376,35.3891,15600.0
2014-04-10 11:10:00,54.14,54.2,54.12,54.19,6200.0,35.3826,35.4218,35.3695,35.4152,6200.0
2014-04-10 11:15:00,54.18,54.21,54.16,54.17,3800.0,35.4087,35.4283,35.3956,35.4022,3800.0
2014-04-10 11:20:00,54.16,54.22,54.12,54.2,6300.0,35.3956,35.4348,35.3695,35.4218,6300.0
2014-04-10 11:25:00,54.18,54.19,54.09,54.1,25000.0,35.4087,35.4152,35.3499,35.3564,25000.0
2014-04-10 11:30:00,54.1,54.1,53.96,53.97,14400.0,35.3564,35.3564,35.2649,35.2715,14400.0
2014-04-10 11:35:00,54.01,54.04,54.0,54.01,8400.0,35.2976,35.3172,35.2911,35.2976,8400.0
2014-04-10 11:40:00,54.02,54.04,53.97,54.0,38400.0,35.3041,35.3172,35.2715,35.2911,38400.0
2014-04-10 11:45:00,53.98,54.04,53.98,54.01,8700.0,35.278,35.3172,35.278,35.2976,8700.0
2014-04-10 11:50:00,54.01,54.01,53.89,53.92,11800.0,35.2976,35.2976,35.2192,35.2388,11800.0
2014-04-10 11:55:00,53.92,53.92,53.84,53.88,3000.0,35.2388,35.2388,35.1865,35.2126,3000.0
2014-04-10 12:00:00,53.86,53.92,53.76,53.78,7700.0,35.1996,35.2388,35.1342,35.1473,7700.0
2014-04-10 12:05:00,53.76,53.77,53.7,53.73,9000.0,35.1342,35.1408,35.095,35.1146,9000.0
2014-04-10 12:10:00,53.73,53.75,53.71,53.73,5400.0,35.1146,35.1277,35.1015,35.1146,5400.0
2014-04-10 12:15:00,53.75,53.8,53.71,53.73,14700.0,35.1277,35.1604,35.1015,35.1146,14700.0
2014-04-10 12:20:00,53.73,53.73,53.68,53.68,6800.0,35.1146,35.1146,35.0819,35.0819,6800.0
2014-04-10 12:25:00,53.7,53.7,53.61,53.66,8100.0,35.095,35.095,35.0362,35.0689,8100.0
2014-04-10 12:30:00,53.65,53.76,53.63,53.7,13400.0,35.0623,35.1342,35.0493,35.095,13400.0
2014-04-10 12:35:00,53.7,53.73,53.6,53.6,13300.0,35.095,35.1146,35.0297,35.0297,13300.0
2014-04-10 12:40:00,53.64,53.71,53.61,53.64,14900.0,35.0558,35.1015,35.0362,35.0558,14900.0
2014-04-10 12:45:00,53.65,53.72,53.58,53.62,20600.0,35.0623,35.1081,35.0166,35.0427,20600.0
2014-04-10 12:50:00,53.62,53.66,53.58,53.61,19000.0,35.0427,35.0689,35.0166,35.0362,19000.0
2014-04-10 12:55:00,53.61,53.64,53.51,53.53,18700.0,35.0362,35.0558,34.9708,34.9839,18700.0
2014-04-10 13:00:00,53.56,53.66,53.45,53.49,65600.0,35.0035,35.0689,34.9316,34.9578,65600.0
2014-04-10 13:05:00,53.53,53.61,53.5,53.56,4600.0,34.9839,35.0362,34.9643,35.0035,4600.0
2014-04-10 13:10:00,53.59,53.66,53.53,53.53,6900.0,35.0231,35.0689,34.9839,34.9839,6900.0
2014-04-10 13:15:00,53.5,53.51,53.34,53.36,6700.0,34.9643,34.9708,34.8597,34.8728,6700.0
2014-04-10 13:20:00,53.34,53.34,53.24,53.25,10200.0,34.8597,34.8597,34.7944,34.8009,10200.0
2014-04-10 13:25:00,53.27,53.32,53.24,53.28,8800.0,34.814,34.8467,34.7944,34.8205,8800.0
2014-04-10 13:30:00,53.27,53.29,53.22,53.27,11600.0,34.814,34.8271,34.7813,34.814,11600.0
2014-04-10 13:35:00,53.27,53.29,53.21,53.22,11400.0,34.814,34.8271,34.7748,34.7813,11400.0
2014-04-10 13:40:00,53.22,53.28,53.18,53.24,45700.0,34.7813,34.8205,34.7552,34.7944,45700.0
2014-04-10 13:45:00,53.21,53.3,53.21,53.23,10800.0,34.7748,34.8336,34.7748,34.7878,10800.0
2014-04-10 13:50:00,53.21,53.26,53.21,53.26,9600.0,34.7748,34.8074,34.7748,34.8074,9600.0
2014-04-10 13:55:00,53.27,53.41,53.27,53.32,39700.0,34.814,34.9055,34.814,34.8467,39700.0
2014-04-10 14:00:00,53.31,53.39,53.29,53.3,29400.0,34.8401,34.8924,34.8271,34.8336,29400.0
2014-04-10 14:05:00,53.29,53.47,53.27,53.4,18600.0,34.8271,34.9447,34.814,34.8989,18600.0
2014-04-10 14:10:00,53.4,53.5,53.39,53.46,18700.0,34.8989,34.9643,34.8924,34.9382,18700.0
2014-04-10 14:15:00,53.47,53.48,53.41,53.41,2000.0,34.9447,34.9512,34.9055,34.9055,2000.0
2014-04-10 14:20:00,53.42,53.42,53.37,53.38,3100.0,34.912,34.912,34.8793,34.8859,3100.0
2014-04-10 14:25:00,53.37,53.37,53.08,53.11,42700.0,34.8793,34.8793,34.6898,34.7094,42700.0
2014-04-10 14:30:00,53.12,53.26,53.11,53.12,19200.0,34.716,34.8074,34.7094,34.716,19200.0
2014-04-10 14:35:00,53.15,53.15,53.01,53.02,13500.0,34.7356,34.7356,34.6441,34.6506,13500.0
2014-04-10 14:40:00,53.03,53.03,52.94,52.94,8400.0,34.6571,34.6571,34.5983,34.5983,8400.0
2014-04-10 14:45:00,52.96,52.96,52.84,52.86,12200.0,34.6114,34.6114,34.533,34.546,12200.0
2014-04-10 14:50:00,52.87,52.9,52.82,52.82,9100.0,34.5526,34.5722,34.5199,34.5199,9100.0
2014-04-10 14:55:00,52.84,52.84,52.79,52.83,5400.0,34.533,34.533,34.5003,34.5264,5400.0
2014-04-10 15:00:00,52.83,52.83,52.63,52.66,28000.0,34.5264,34.5264,34.3957,34.4153,28000.0
2014-04-10 15:05:00,52.65,52.66,52.46,52.46,24900.0,34.4088,34.4153,34.2846,34.2846,24900.0
2014-04-10 15:10:00,52.47,52.65,52.45,52.61,28300.0,34.2912,34.4088,34.2781,34.3826,28300.0
2014-04-10 15:15:00,52.64,52.83,52.63,52.8,31100.0,34.4023,34.5264,34.3957,34.5068,31100.0
2014-04-10 15:20:00,52.8,52.8,52.55,52.64,44000.0,34.5068,34.5068,34.3434,34.4023,44000.0
2014-04-10 15:25:00,52.64,52.71,52.62,52.69,12100.0,34.4023,34.448,34.3892,34.4349,12100.0
2014-04-10 15:30:00,52.7,52.95,52.69,52.93,10900.0,34.4415,34.6049,34.4349,34.5918,10900.0
2014-04-10 15:35:00,52.95,52.99,52.9,52.99,21600.0,34.6049,34.631,34.5722,34.631,21600.0
2014-04-10 15:40:00,52.98,52.98,52.81,52.85,28600.0,34.6245,34.6245,34.5134,34.5395,28600.0
2014-04-10 15:45:00,52.85,52.93,52.83,52.92,35800.0,34.5395,34.5918,34.5264,34.5852,35800.0
2014-04-10 15:50:00,52.91,52.96,52.91,52.94,49800.0,34.5787,34.6114,34.5787,34.5983,49800.0
2014-04-10 15:55:00,52.94,52.95,52.85,52.88,72300.0,34.5983,34.6049,34.5395,34.5591,72300.0
2014-04-11 09:30:00,52.56,52.8,52.18,52.3,29000.0,34.35,34.5068,34.1016,34.1801,29000.0
2014-04-11 09:35:00,52.29,52.32,51.87,52.13,45900.0,34.1735,34.1931,33.899,34.069,45900.0
2014-04-11 09:40:00,52.13,52.2,52.0,52.05,48000.0,34.069,34.1147,33.984,34.0167,48000.0
2014-04-11 09:45:00,52.07,52.23,52.02,52.16,67000.0,34.0297,34.1343,33.9971,34.0886,67000.0
2014-04-11 09:50:00,52.13,52.18,52.01,52.18,25600.0,34.069,34.1016,33.9905,34.1016,25600.0
2014-04-11 09:55:00,52.16,52.61,52.16,52.46,26900.0,34.0886,34.3826,34.0886,34.2846,26900.0
2014-04-11 10:00:00,52.53,52.62,52.46,52.52,17900.0,34.3304,34.3892,34.2846,34.3238,17900.0
2014-04-11 10:05:00,52.56,52.58,52.3,52.35,23700.0,34.35,34.363,34.1801,34.2127,23700.0
2014-04-11 10:10:00,52.41,52.42,52.27,52.42,11100.0,34.2519,34.2585,34.1604,34.2585,11100.0
2014-04-11 10:15:00,52.38,52.6,52.38,52.56,14200.0,34.2323,34.3761,34.2323,34.35,14200.0
2014-04-11 10:20:00,52.6,52.6,52.32,52.52,28600.0,34.3761,34.3761,34.1931,34.3238,28600.0
2014-04-11 10:25:00,52.54,52.54,52.42,52.51,24300.0,34.3369,34.3369,34.2585,34.3173,24300.0
2014-04-11 10:30:00,52.53,52.59,52.47,52.58,11300.0,34.3304,34.3696,34.2912,34.363,11300.0
2014-04-11 10:35:00,52.57,52.58,52.51,52.54,17300.0,34.3565,34.363,34.3173,34.3369,17300.0
2014-04-11 10:40:00,52.55,52.64,52.42,52.63,17500.0,34.3434,34.4023,34.2585,34.3957,17500.0
2014-04-11 10:45:00,52.62,52.72,52.53,52.57,33200.0,34.3892,34.4545,34.3304,34.3565,33200.0
2014-04-11 10:50:00,52.57,52.7,52.55,52.7,17600.0,34.3565,34.4415,34.3434,34.4415,17600.0
2014-04-11 10:55:00,52.7,52.7,52.5,52.69,27400.0,34.4415,34.4415,34.3108,34.4349,27400.0
2014-04-11 11:00:00,52.7,52.75,52.6,52.6,21600.0,34.4415,34.4741,34.3761,34.3761,21600.0
2014-04-11 11:05:00,52.6,52.62,52.42,52.44,8300.0,34.3761,34.3892,34.2585,34.2715,8300.0
2014-04-11 11:10:00,52.46,52.59,52.43,52.55,7800.0,34.2846,34.3696,34.265,34.3434,7800.0
2014-04-11 11:15:00,52.59,52.64,52.57,52.58,6700.0,34.3696,34.4023,34.3565,34.363,6700.0
2014-04-11 11:20:00,52.6,52.61,52.49,52.52,6400.0,34.3761,34.3826,34.3042,34.3238,6400.0
2014-04-11 11:25:00,52.52,52.53,52.48,52.52,8400.0,34.3238,34.3304,34.2977,34.3238,8400.0
2014-04-11 11:30:00,52.51,52.54,52.45,52.5,15100.0,34.3173,34.3369,34.2781,34.3108,15100.0
2014-04-11 11:35:00,52.48,52.51,52.44,52.47,16800.0,34.2977,34.3173,34.2715,34.2912,16800.0
2014-04-11 11:40:00,52.5,52.57,52.49,52.55,8000.0,34.3108,34.3565,34.3042,34.3434,8000.0
2014-04-11 11:45:00,52.53,52.53,52.46,52.48,4000.0,34.3304,34.3304,34.2846,34.2977,4000.0
2014-04-11 11:50:00,52.5,52.5,52.45,52.45,6700.0,34.3108,34.3108,34.2781,34.2781,6700.0
2014-04-11 11:55:00,52.45,52.49,52.44,52.45,11500.0,34.2781,34.3042,34.2715,34.2781,11500.0
2014-04-11 12:00:00,52.47,52.51,52.46,52.48,10200.0,34.2912,34.3173,34.2846,34.2977,10200.0
2014-04-11 12:05:00,52.48,52.48,52.35,52.42,8000.0,34.2977,34.2977,34.2127,34.2585,8000.0
2014-04-11 12:10:00,52.43,52.43,52.36,52.39,5900.0,34.265,34.265,34.2193,34.2389,5900.0
2014-04-11 12:15:00,52.39,52.39,52.26,52.37,10500.0,34.2389,34.2389,34.1539,34.2258,10500.0
2014-04-11 12:20:00,52.36,52.36,52.19,52.19,9300.0,34.2193,34.2193,34.1082,34.1082,9300.0
2014-04-11 12:25:00,52.19,52.2,52.13,52.17,9200.0,34.1082,34.1147,34.069,34.0951,9200.0
2014-04-11 12:30:00,52.18,52.39,52.18,52.37,10300.0,34.1016,34.2389,34.1016,34.2258,10300.0
2014-04-11 12:35:00,52.4,52.43,52.38,52.43,8100.0,34.2454,34.265,34.2323,34.265,8100.0
2014-04-11 12:40:00,52.43,52.52,52.41,52.5,5900.0,34.265,34.3238,34.2519,34.3108,5900.0
2014-04-11 12:45:00,52.51,52.51,52.45,52.51,6200.0,34.3173,34.3173,34.2781,34.3173,6200.0
2014-04-11 12:50:00,52.52,52.52,52.4,52.51,7300.0,34.3238,34.3238,34.2454,34.3173,7300.0
2014-04-11 12:55:00,52.51,52.57,52.51,52.55,10000.0,34.3173,34.3565,34.3173,34.3434,10000.0
2014-04-11 13:00:00,52.6,52.76,52.6,52.75,12700.0,34.3761,34.4807,34.3761,34.4741,12700.0
2014-04-11 13:05:00,52.73,52.75,52.6,52.73,9200.0,34.4611,34.4741,34.3761,34.4611,9200.0
2014-04-11 13:10:00,52.74,52.8,52.74,52.78,9900.0,34.4676,34.5068,34.4676,34.4938,9900.0
2014-04-11 13:15:00,52.8,52.8,52.7,52.7,6700.0,34.5068,34.5068,34.4415,34.4415,6700.0
2014-04-11 13:20:00,52.74,52.8,52.72,52.8,3500.0,34.4676,34.5068,34.4545,34.5068,3500.0
2014-04-11 13:25:00,52.8,52.8,52.76,52.78,7100.0,34.5068,34.5068,34.4807,34.4938,7100.0
2014-04-11 13:30:00,52.77,52.77,52.72,52.76,5600.0,34.4872,34.4872,34.4545,34.4807,5600.0
2014-04-11 13:35:00,52.75,52.75,52.64,52.7,3100.0,34.4741,34.4741,34.4023,34.4415,3100.0
2014-04-11 13:40:00,52.65,52.7,52.61,52.61,5900.0,34.4088,34.4415,34.3826,34.3826,5900.0
2014-04-11 13:45:00,52.61,52.64,52.59,52.59,7000.0,34.3826,34.4023,34.3696,34.3696,7000.0
2014-04-11 13:50:00,52.6,52.6,52.48,52.48,7900.0,34.3761,34.3761,34.2977,34.2977,7900.0
2014-04-11 13:55:00,52.48,52.49,52.36,52.36,15100.0,34.2977,34.3042,34.2193,34.2193,15100.0
2014-04-11 14:00:00,52.34,52.38,52.28,52.28,13700.0,34.2062,34.2323,34.167,34.167,13700.0
2014-04-11 14:05:00,52.28,52.28,52.13,52.13,7500.0,34.167,34.167,34.069,34.069,7500.0
2014-04-11 14:10:00,52.12,52.15,51.95,51.95,55100.0,34.0624,34.082,33.9513,33.9513,55100.0
2014-04-11 14:15:00,51.95,51.97,51.7,51.7,42800.0,33.9513,33.9644,33.7879,33.7879,42800.0
2014-04-11 14:20:00,51.69,51.69,51.55,51.61,40300.0,33.7814,33.7814,33.6899,33.7291,40300.0
2014-04-11 14:25:00,51.62,51.64,51.51,51.53,32900.0,33.7356,33.7487,33.6638,33.6768,32900.0
2014-04-11 14:30:00,51.51,51.57,51.33,51.35,35000.0,33.6638,33.703,33.5461,33.5592,35000.0
2014-04-11 14:35:00,51.35,51.62,51.34,51.48,29700.0,33.5592,33.7356,33.5527,33.6442,29700.0
2014-04-11 14:40:00,51.48,51.57,51.4,51.44,16900.0,33.6442,33.703,33.5919,33.618,16900.0
2014-04-11 14:45:00,51.43,51.49,51.41,51.47,20000.0,33.6115,33.6507,33.5984,33.6376,20000.0
2014-04-11 14:50:00,51.47,51.64,51.45,51.64,62500.0,33.6376,33.7487,33.6245,33.7487,62500.0
2014-04-11 14:55:00,51.64,51.86,51.64,51.84,21800.0,33.7487,33.8925,33.7487,33.8794,21800.0
2014-04-11 15:00:00,51.85,51.88,51.65,51.65,17600.0,33.886,33.9056,33.7553,33.7553,17600.0
2014-04-11 15:05:00,51.68,51.72,51.59,51.69,19600.0,33.7749,33.801,33.716,33.7814,19600.0
2014-04-11 15:10:00,51.68,51.79,51.67,51.78,12400.0,33.7749,33.8467,33.7683,33.8402,12400.0
2014-04-11 15:15:00,51.77,51.87,51.77,51.85,24700.0,33.8337,33.899,33.8337,33.886,24700.0
2014-04-11 15:20:00,51.88,51.96,51.88,51.91,16700.0,33.9056,33.9578,33.9056,33.9252,16700.0
2014-04-11 15:25:00,51.9,51.91,51.7,51.7,34200.0,33.9186,33.9252,33.7879,33.7879,34200.0
2014-04-11 15:30:00,51.7,51.71,51.55,51.59,40200.0,33.7879,33.7945,33.6899,33.716,40200.0
2014-04-11 15:35:00,51.6,51.64,51.57,51.58,26900.0,33.7226,33.7487,33.703,33.7095,26900.0
2014-04-11 15:40:00,51.58,51.63,51.58,51.62,32100.0,33.7095,33.7422,33.7095,33.7356,32100.0
2014-04-11 15:45:00,51.63,51.68,51.62,51.65,50200.0,33.7422,33.7749,33.7356,33.7553,50200.0
2014-04-11 15:50:00,51.65,51.71,51.6,51.69,80900.0,33.7553,33.7945,33.7226,33.7814,80900.0
2014-04-11 15:55:00,51.69,51.83,51.68,51.71,145900.0,33.7814,33.8729,33.7749,33.7945,145900.0
2014-04-14 09:30:00,51.91,51.91,51.54,51.7,17900.0,33.9252,33.9252,33.6834,33.7879,17900.0
2014-04-14 09:35:00,51.68,52.1,51.66,52.06,6600.0,33.7749,34.0493,33.7618,34.0232,6600.0
2014-04-14 09:40:00,52.06,52.14,51.91,52.11,6700.0,34.0232,34.0755,33.9252,34.0559,6700.0
2014-04-14 09:45:00,52.17,52.17,51.87,51.87,7500.0,34.0951,34.0951,33.899,33.899,7500.0
2014-04-14 09:50:00,51.89,51.89,51.72,51.76,11700.0,33.9121,33.9121,33.801,33.8271,11700.0
2014-04-14 09:55:00,51.78,51.89,51.64,51.7,38300.0,33.8402,33.9121,33.7487,33.7879,38300.0
2014-04-14 10:00:00,51.69,51.83,51.63,51.71,45900.0,33.7814,33.8729,33.7422,33.7945,45900.0
2014-04-14 10:05:00,51.72,51.76,51.66,51.69,33300.0,33.801,33.8271,33.7618,33.7814,33300.0
2014-04-14 10:10:00,51.69,51.71,51.66,51.71,8500.0,33.7814,33.7945,33.7618,33.7945,8500.0
2014-04-14 10:15:00,51.73,51.79,51.7,51.77,6400.0,33.8075,33.8467,33.7879,33.8337,6400.0
2014-04-14 10:20:00,51.78,51.79,51.67,51.72,6400.0,33.8402,33.8467,33.7683,33.801,6400.0
2014-04-14 10:25:00,51.73,51.77,51.66,51.67,14300.0,33.8075,33.8337,33.7618,33.7683,14300.0
2014-04-14 10:30:00,51.64,51.72,51.64,51.71,11000.0,33.7487,33.801,33.7487,33.7945,11000.0
2014-04-14 10:35:00,51.74,51.79,51.7,51.7,14900.0,33.8141,33.8467,33.7879,33.7879,14900.0
2014-04-14 10:40:00,51.71,51.79,51.7,51.79,7700.0,33.7945,33.8467,33.7879,33.8467,7700.0
2014-04-14 10:45:00,51.79,51.8,51.64,51.64,15800.0,33.8467,33.8533,33.7487,33.7487,15800.0
2014-04-14 10:50:00,51.62,51.66,51.57,51.62,14100.0,33.7356,33.7618,33.703,33.7356,14100.0
2014-04-14 10:55:00,51.62,51.69,51.55,51.65,11400.0,33.7356,33.7814,33.6899,33.7553,11400.0
2014-04-14 11:00:00,51.65,51.72,51.63,51.72,3600.0,33.7553,33.801,33.7422,33.801,3600.0
2014-04-14 11:05:00,51.7,51.82,51.7,51.8,11000.0,33.7879,33.8664,33.7879,33.8533,11000.0
2014-04-14 11:10:00,51.81,51.83,51.76,51.81,6600.0,33.8598,33.8729,33.8271,33.8598,6600.0
2014-04-14 11:15:00,51.82,51.85,51.79,51.83,4300.0,33.8664,33.886,33.8467,33.8729,4300.0
2014-04-14 11:20:00,51.83,51.83,51.73,51.78,19500.0,33.8729,33.8729,33.8075,33.8402,19500.0
2014-04-14 11:25:00,51.78,51.84,51.7,51.7,5500.0,33.8402,33.8794,33.7879,33.7879,5500.0
2014-04-14 11:30:00,51.72,51.85,51.72,51.8,18800.0,33.801,33.886,33.801,33.8533,18800.0
2014-04-14 11:35:00,51.8,51.88,51.7,51.84,7400.0,33.8533,33.9056,33.7879,33.8794,7400.0
2014-04-14 11:40:00,51.87,51.88,51.82,51.87,6100.0,33.899,33.9056,33.8664,33.899,6100.0
2014-04-14 11:45:00,51.84,51.88,51.71,51.71,5200.0,33.8794,33.9056,33.7945,33.7945,5200.0
2014-04-14 11:50:00,51.73,51.78,51.69,51.78,4200.0,33.8075,33.8402,33.7814,33.8402,4200.0
2014-04-14 11:55:00,51.76,51.77,51.7,51.73,2700.0,33.8271,33.8337,33.7879,33.8075,2700.0
2014-04-14 12:00:00,51.76,51.84,51.73,51.84,1900.0,33.8271,33.8794,33.8075,33.8794,1900.0
2014-04-14 12:05:00,51.85,51.95,51.84,51.88,3600.0,33.886,33.9513,33.8794,33.9056,3600.0
2014-04-14 12:10:00,51.9,51.98,51.9,51.96,3100.0,33.9186,33.9709,33.9186,33.9578,3100.0
2014-04-14 12:15:00,51.96,52.07,51.84,51.94,67900.0,33.9578,34.0297,33.8794,33.9448,67900.0
2014-04-14 12:20:00,52.0,52.03,51.92,51.95,6700.0,33.984,34.0036,33.9317,33.9513,6700.0
2014-04-14 12:25:00,52.0,52.01,51.99,52.01,1000.0,33.984,33.9905,33.9775,33.9905,1000.0
2014-04-14 12:30:00,52.05,52.11,52.04,52.1,4200.0,34.0167,34.0559,34.0101,34.0493,4200.0
2014-04-14 12:35:00,52.15,52.18,52.1,52.15,6000.0,34.082,34.1016,34.0493,34.082,6000.0
2014-04-14 12:40:00,52.11,52.15,52.05,52.08,3700.0,34.0559,34.082,34.0167,34.0363,3700.0
2014-04-14 12:45:00,52.09,52.17,52.04,52.17,6500.0,34.0428,34.0951,34.0101,34.0951,6500.0
2014-04-14 12:50:00,52.15,52.22,52.13,52.22,240900.0,34.082,34.1278,34.069,34.1278,240900.0
2014-04-14 12:55:00,52.24,52.3,52.22,52.3,10000.0,34.1408,34.1801,34.1278,34.1801,10000.0
2014-04-14 13:00:00,52.31,52.38,52.31,52.37,8000.0,34.1866,34.2323,34.1866,34.2258,8000.0
2014-04-14 13:05:00,52.35,52.41,52.35,52.36,9000.0,34.2127,34.2519,34.2127,34.2193,9000.0
2014-04-14 13:10:00,52.36,52.38,52.34,52.36,10600.0,34.2193,34.2323,34.2062,34.2193,10600.0
2014-04-14 13:15:00,52.37,52.52,52.36,52.52,6100.0,34.2258,34.3238,34.2193,34.3238,6100.0
2014-04-14 13:20:00,52.54,52.59,52.53,52.54,14400.0,34.3369,34.3696,34.3304,34.3369,14400.0
2014-04-14 13:25:00,52.54,52.56,52.41,52.41,11900.0,34.3369,34.35,34.2519,34.2519,11900.0
2014-04-14 13:30:00,52.41,52.41,52.31,52.35,10000.0,34.2519,34.2519,34.1866,34.2127,10000.0
2014-04-14 13:35:00,52.36,52.42,52.36,52.41,2000.0,34.2193,34.2585,34.2193,34.2519,2000.0
2014-04-14 13:40:00,52.44,52.44,52.32,52.38,3400.0,34.2715,34.2715,34.1931,34.2323,3400.0
2014-04-14 13:45:00,52.38,52.41,52.35,52.36,2400.0,34.2323,34.2519,34.2127,34.2193,2400.0
2014-04-14 13:50:00,52.31,52.34,52.27,52.31,3800.0,34.1866,34.2062,34.1604,34.1866,3800.0
2014-04-14 13:55:00,52.3,52.3,52.22,52.22,5500.0,34.1801,34.1801,34.1278,34.1278,5500.0
2014-04-14 14:00:00,52.24,52.24,52.19,52.19,1900.0,34.1408,34.1408,34.1082,34.1082,1900.0
2014-04-14 14:05:00,52.22,52.23,52.18,52.18,3500.0,34.1278,34.1343,34.1016,34.1016,3500.0
2014-04-14 14:10:00,52.17,52.17,52.12,52.12,6700.0,34.0951,34.0951,34.0624,34.0624,6700.0
2014-04-14 14:15:00,52.12,52.14,52.03,52.05,9600.0,34.0624,34.0755,34.0036,34.0167,9600.0
2014-04-14 14:20:00,52.06,52.06,52.02,52.03,4700.0,34.0232,34.0232,33.9971,34.0036,4700.0
2014-04-14 14:25:00,52.03,52.03,52.01,52.02,5400.0,34.0036,34.0036,33.9905,33.9971,5400.0
2014-04-14 14:30:00,52.01,52.03,51.95,51.97,12600.0,33.9905,34.0036,33.9513,33.9644,12600.0
2014-04-14 14:35:00,51.93,51.94,51.9,51.9,4900.0,33.9382,33.9448,33.9186,33.9186,4900.0
2014-04-14 14:40:00,51.92,51.92,51.9,51.91,1700.0,33.9317,33.9317,33.9186,33.9252,1700.0
2014-04-14 14:45:00,51.91,51.93,51.9,51.92,3300.0,33.9252,33.9382,33.9186,33.9317,3300.0
2014-04-14 14:50:00,51.92,51.96,51.92,51.95,5800.0,33.9317,33.9578,33.9317,33.9513,5800.0
2014-04-14 14:55:00,51.95,51.95,51.89,51.9,6800.0,33.9513,33.9513,33.9121,33.9186,6800.0
2014-04-14 15:00:00,51.89,51.91,51.8,51.8,9400.0,33.9121,33.9252,33.8533,33.8533,9400.0
2014-04-14 15:05:00,51.81,51.85,51.74,51.79,17700.0,33.8598,33.886,33.8141,33.8467,17700.0
2014-04-14 15:10:00,51.77,51.77,51.63,51.65,19500.0,33.8337,33.8337,33.7422,33.7553,19500.0
2014-04-14 15:15:00,51.65,51.67,51.64,51.66,7500.0,33.7553,33.7683,33.7487,33.7618,7500.0
2014-04-14 15:20:00,51.68,51.69,51.66,51.69,5200.0,33.7749,33.7814,33.7618,33.7814,5200.0
2014-04-14 15:25:00,51.69,51.72,51.66,51.7,8300.0,33.7814,33.801,33.7618,33.7879,8300.0
2014-04-14 15:30:00,51.71,51.77,51.7,51.73,9500.0,33.7945,33.8337,33.7879,33.8075,9500.0
2014-04-14 15:35:00,51.74,51.78,51.7,51.75,29600.0,33.8141,33.8402,33.7879,33.8206,29600.0
2014-04-14 15:40:00,51.74,51.83,51.72,51.81,21400.0,33.8141,33.8729,33.801,33.8598,21400.0
2014-04-14 15:45:00,51.8,51.97,51.8,51.96,19100.0,33.8533,33.9644,33.8533,33.9578,19100.0
2014-04-14 15:50:00,51.95,52.08,51.95,52.08,34700.0,33.9513,34.0363,33.9513,34.0363,34700.0
2014-04-14 15:55:00,52.05,52.15,52.04,52.13,61400.0,34.0167,34.082,34.0101,34.069,61400.0
2014-04-15 09:30:00,52.32,52.43,52.14,52.34,15100.0,34.1931,34.265,34.0755,34.2062,15100.0
2014-04-15 09:35:00,52.42,52.47,52.12,52.43,4400.0,34.2585,34.2912,34.0624,34.265,4400.0
2014-04-15 09:40:00,52.53,52.68,52.43,52.58,17600.0,34.3304,34.4284,34.265,34.363,17600.0
2014-04-15 09:45:00,52.53,52.94,52.53,52.94,35800.0,34.3304,34.5983,34.3304,34.5983,35800.0
2014-04-15 09:50:00,52.9,53.11,52.9,53.02,11600.0,34.5722,34.7094,34.5722,34.6506,11600.0
2014-04-15 09:55:00,53.02,53.05,52.99,53.02,14700.0,34.6506,34.6702,34.631,34.6506,14700.0
2014-04-15 10:00:00,53.03,53.11,53.0,53.03,21700.0,34.6571,34.7094,34.6375,34.6571,21700.0
2014-04-15 10:05:00,53.03,53.08,52.98,53.05,18100.0,34.6571,34.6898,34.6245,34.6702,18100.0
2014-04-15 10:10:00,53.07,53.1,52.97,53.0,14700.0,34.6833,34.7029,34.6179,34.6375,14700.0
2014-04-15 10:15:00,52.96,53.03,52.96,52.98,17600.0,34.6114,34.6571,34.6114,34.6245,17600.0
2014-04-15 10:20:00,53.0,53.02,52.89,52.89,9400.0,34.6375,34.6506,34.5656,34.5656,9400.0
2014-04-15 10:25:00,52.86,52.89,52.77,52.82,23900.0,34.546,34.5656,34.4872,34.5199,23900.0
2014-04-15 10:30:00,52.82,52.82,52.75,52.79,9300.0,34.5199,34.5199,34.4741,34.5003,9300.0
2014-04-15 10:35:00,52.8,52.85,52.75,52.85,7700.0,34.5068,34.5395,34.4741,34.5395,7700.0
2014-04-15 10:40:00,52.84,52.96,52.75,52.77,11500.0,34.533,34.6114,34.4741,34.4872,11500.0
2014-04-15 10:45:00,52.78,52.84,52.76,52.78,8000.0,34.4938,34.533,34.4807,34.4938,8000.0
2014-04-15 10:50:00,52.8,52.8,52.62,52.67,12900.0,34.5068,34.5068,34.3892,34.4219,12900.0
2014-04-15 10:55:00,52.68,52.73,52.6,52.67,31600.0,34.4284,34.4611,34.3761,34.4219,31600.0
2014-04-15 11:00:00,52.68,52.69,52.59,52.64,19300.0,34.4284,34.4349,34.3696,34.4023,19300.0
2014-04-15 11:05:00,52.63,52.8,52.63,52.76,36200.0,34.3957,34.5068,34.3957,34.4807,36200.0
2014-04-15 11:10:00,52.76,52.85,52.76,52.82,17800.0,34.4807,34.5395,34.4807,34.5199,17800.0
2014-04-15 11:15:00,52.83,52.83,52.67,52.72,11500.0,34.5264,34.5264,34.4219,34.4545,11500.0
2014-04-15 11:20:00,52.73,52.95,52.73,52.95,33300.0,34.4611,34.6049,34.4611,34.6049,33300.0
2014-04-15 11:25:00,52.94,52.94,52.84,52.87,12200.0,34.5983,34.5983,34.533,34.5526,12200.0
2014-04-15 11:30:00,52.87,52.99,52.79,52.99,17300.0,34.5526,34.631,34.5003,34.631,17300.0
2014-04-15 11:35:00,52.96,53.04,52.92,53.0,21300.0,34.6114,34.6637,34.5852,34.6375,21300.0
2014-04-15 11:40:00,53.02,53.04,52.9,52.99,7200.0,34.6506,34.6637,34.5722,34.631,7200.0
2014-04-15 11:45:00,53.0,53.01,52.9,52.93,9800.0,34.6375,34.6441,34.5722,34.5918,9800.0
2014-04-15 11:50:00,52.92,52.95,52.85,52.9,13900.0,34.5852,34.6049,34.5395,34.5722,13900.0
2014-04-15 11:55:00,52.94,52.94,52.82,52.94,6000.0,34.5983,34.5983,34.5199,34.5983,6000.0
2014-04-15 12:00:00,52.93,52.93,52.74,52.9,14900.0,34.5918,34.5918,34.4676,34.5722,14900.0
2014-04-15 12:05:00,52.89,52.94,52.86,52.88,8300.0,34.5656,34.5983,34.546,34.5591,8300.0
2014-04-15 12:10:00,52.83,52.93,52.8,52.89,8200.0,34.5264,34.5918,34.5068,34.5656,8200.0
2014-04-15 12:15:00,52.87,52.87,52.8,52.84,6600.0,34.5526,34.5526,34.5068,34.533,6600.0
2014-04-15 12:20:00,52.83,52.85,52.8,52.83,11700.0,34.5264,34.5395,34.5068,34.5264,11700.0
2014-04-15 12:25:00,52.84,52.86,52.76,52.82,11600.0,34.533,34.546,34.4807,34.5199,11600.0
2014-04-15 12:30:00,52.8,52.92,52.7,52.9,12500.0,34.5068,34.5852,34.4415,34.5722,12500.0
2014-04-15 12:35:00,52.9,53.11,52.9,53.03,10100.0,34.5722,34.7094,34.5722,34.6571,10100.0
2014-04-15 12:40:00,53.01,53.17,53.0,53.17,14900.0,34.6441,34.7486,34.6375,34.7486,14900.0
2014-04-15 12:45:00,53.15,53.17,52.98,53.06,16700.0,34.7356,34.7486,34.6245,34.6767,16700.0
2014-04-15 12:50:00,53.08,53.12,52.99,53.12,15600.0,34.6898,34.716,34.631,34.716,15600.0
2014-04-15 12:55:00,53.09,53.11,53.06,53.1,2700.0,34.6963,34.7094,34.6767,34.7029,2700.0
2014-04-15 13:00:00,53.1,53.19,53.07,53.19,8700.0,34.7029,34.7617,34.6833,34.7617,8700.0
2014-04-15 13:05:00,53.21,53.29,53.17,53.17,5000.0,34.7748,34.8271,34.7486,34.7486,5000.0
2014-04-15 13:10:00,53.16,53.25,53.1,53.25,8900.0,34.7421,34.8009,34.7029,34.8009,8900.0
2014-04-15 13:15:00,53.25,53.44,53.25,53.44,13100.0,34.8009,34.9251,34.8009,34.9251,13100.0
2014-04-15 13:20:00,53.45,53.46,53.4,53.42,4700.0,34.9316,34.9382,34.8989,34.912,4700.0
2014-04-15 13:25:00,53.42,53.51,53.4,53.48,6400.0,34.912,34.9708,34.8989,34.9512,6400.0
2014-04-15 13:30:00,53.47,53.54,53.41,53.53,11400.0,34.9447,34.9904,34.9055,34.9839,11400.0
2014-04-15 13:35:00,53.55,53.56,53.39,53.4,16900.0,34.997,35.0035,34.8924,34.8989,16900.0
2014-04-15 13:40:00,53.4,53.46,53.27,53.37,15500.0,34.8989,34.9382,34.814,34.8793,15500.0
2014-04-15 13:45:00,53.39,53.44,53.3,53.3,12300.0,34.8924,34.9251,34.8336,34.8336,12300.0
2014-04-15 13:50:00,53.33,53.41,53.3,53.39,7500.0,34.8532,34.9055,34.8336,34.8924,7500.0
2014-04-15 13:55:00,53.39,53.64,53.36,53.52,42600.0,34.8924,35.0558,34.8728,34.9774,42600.0
2014-04-15 14:00:00,53.52,53.56,53.36,53.41,52600.0,34.9774,35.0035,34.8728,34.9055,52600.0
2014-04-15 14:05:00,53.41,53.44,53.24,53.24,29300.0,34.9055,34.9251,34.7944,34.7944,29300.0
2014-04-15 14:10:00,53.25,53.25,53.13,53.13,8500.0,34.8009,34.8009,34.7225,34.7225,8500.0
2014-04-15 14:15:00,53.16,53.18,53.06,53.08,8900.0,34.7421,34.7552,34.6767,34.6898,8900.0
2014-04-15 14:20:00,53.09,53.11,52.97,53.06,5400.0,34.6963,34.7094,34.6179,34.6767,5400.0
2014-04-15 14:25:00,53.06,53.07,53.0,53.03,9200.0,34.6767,34.6833,34.6375,34.6571,9200.0
2014-04-15 14:30:00,52.99,53.45,52.99,53.4,18700.0,34.631,34.9316,34.631,34.8989,18700.0
2014-04-15 14:35:00,53.41,53.41,53.32,53.32,4400.0,34.9055,34.9055,34.8467,34.8467,4400.0
2014-04-15 14:40:00,53.31,53.33,53.23,53.27,12300.0,34.8401,34.8532,34.7878,34.814,12300.0
2014-04-15 14:45:00,53.27,53.33,53.22,53.22,9600.0,34.814,34.8532,34.7813,34.7813,9600.0
2014-04-15 14:50:00,53.25,53.37,53.25,53.35,6700.0,34.8009,34.8793,34.8009,34.8663,6700.0
2014-04-15 14:55:00,53.34,53.37,53.31,53.32,9100.0,34.8597,34.8793,34.8401,34.8467,9100.0
2014-04-15 15:00:00,53.3,53.3,53.22,53.27,11000.0,34.8336,34.8336,34.7813,34.814,11000.0
2014-04-15 15:05:00,53.26,53.28,53.16,53.23,7500.0,34.8074,34.8205,34.7421,34.7878,7500.0
2014-04-15 15:10:00,53.24,53.26,53.19,53.26,8800.0,34.7944,34.8074,34.7617,34.8074,8800.0
2014-04-15 15:15:00,53.26,53.44,53.24,53.39,10100.0,34.8074,34.9251,34.7944,34.8924,10100.0
2014-04-15 15:20:00,53.4,53.44,53.31,53.32,10100.0,34.8989,34.9251,34.8401,34.8467,10100.0
2014-04-15 15:25:00,53.31,53.35,53.25,53.34,9600.0,34.8401,34.8663,34.8009,34.8597,9600.0
2014-04-15 15:30:00,53.35,53.41,53.31,53.37,11600.0,34.8663,34.9055,34.8401,34.8793,11600.0
2014-04-15 15:35:00,53.39,53.46,53.39,53.45,23100.0,34.8924,34.9382,34.8924,34.9316,23100.0
2014-04-15 15:40:00,53.45,53.46,53.34,53.34,14700.0,34.9316,34.9382,34.8597,34.8597,14700.0
2014-04-15 15:45:00,53.32,53.43,53.31,53.4,29300.0,34.8467,34.9186,34.8401,34.8989,29300.0
2014-04-15 15:50:00,53.39,53.39,53.29,53.35,43300.0,34.8924,34.8924,34.8271,34.8663,43300.0
2014-04-15 15:55:00,53.35,53.37,53.31,53.34,76700.0,34.8663,34.8793,34.8401,34.8597,76700.0
2014-04-16 09:30:00,53.62,53.67,53.37,53.37,17400.0,35.0427,35.0754,34.8793,34.8793,17400.0
2014-04-16 09:35:00,53.42,53.71,53.32,53.48,8300.0,34.912,35.1015,34.8467,34.9512,8300.0
2014-04-16 09:40:00,53.5,53.76,53.5,53.71,3400.0,34.9643,35.1342,34.9643,35.1015,3400.0
2014-04-16 09:45:00,53.69,53.73,53.57,53.6,29700.0,35.0885,35.1146,35.01,35.0297,29700.0
2014-04-16 09:50:00,53.58,53.62,53.46,53.46,7600.0,35.0166,35.0427,34.9382,34.9382,7600.0
2014-04-16 09:55:00,53.45,53.56,53.41,53.41,10200.0,34.9316,35.0035,34.9055,34.9055,10200.0
2014-04-16 10:00:00,53.39,53.39,53.19,53.19,2000.0,34.8924,34.8924,34.7617,34.7617,2000.0
2014-04-16 10:05:00,53.22,53.38,53.16,53.31,12200.0,34.7813,34.8859,34.7421,34.8401,12200.0
2014-04-16 10:10:00,53.31,53.32,53.26,53.28,6500.0,34.8401,34.8467,34.8074,34.8205,6500.0
2014-04-16 10:15:00,53.27,53.46,53.25,53.46,2500.0,34.814,34.9382,34.8009,34.9382,2500.0
2014-04-16 10:20:00,53.44,53.44,53.38,53.38,1300.0,34.9251,34.9251,34.8859,34.8859,1300.0
2014-04-16 10:25:00,53.36,53.45,53.35,53.43,43000.0,34.8728,34.9316,34.8663,34.9186,43000.0
2014-04-16 10:30:00,53.44,53.54,53.44,53.51,14300.0,34.9251,34.9904,34.9251,34.9708,14300.0
2014-04-16 10:35:00,53.52,53.54,53.44,53.52,28100.0,34.9774,34.9904,34.9251,34.9774,28100.0
2014-04-16 10:40:00,53.54,53.6,53.52,53.59,5500.0,34.9904,35.0297,34.9774,35.0231,5500.0
2014-04-16 10:45:00,53.58,53.64,53.55,53.64,4400.0,35.0166,35.0558,34.997,35.0558,4400.0
2014-04-16 10:50:00,53.61,53.82,53.55,53.81,55200.0,35.0362,35.1734,34.997,35.1669,55200.0
2014-04-16 10:55:00,53.78,53.83,53.71,53.83,10900.0,35.1473,35.18,35.1015,35.18,10900.0
2014-04-16 11:00:00,53.8,53.8,53.71,53.75,10500.0,35.1604,35.1604,35.1015,35.1277,10500.0
2014-04-16 11:05:00,53.74,53.89,53.72,53.89,3800.0,35.1211,35.2192,35.1081,35.2192,3800.0
2014-04-16 11:10:00,53.9,53.91,53.77,53.88,29300.0,35.2257,35.2322,35.1408,35.2126,29300.0
2014-04-16 11:15:00,53.87,53.93,53.81,53.89,8400.0,35.2061,35.2453,35.1669,35.2192,8400.0
2014-04-16 11:20:00,53.87,53.9,53.85,53.87,2100.0,35.2061,35.2257,35.193,35.2061,2100.0
2014-04-16 11:25:00,53.89,53.89,53.76,53.78,9000.0,35.2192,35.2192,35.1342,35.1473,9000.0
2014-04-16 11:30:00,53.77,53.77,53.71,53.73,4100.0,35.1408,35.1408,35.1015,35.1146,4100.0
2014-04-16 11:35:00,53.73,53.74,53.72,53.73,1500.0,35.1146,35.1211,35.1081,35.1146,1500.0
2014-04-16 11:40:00,53.75,53.75,53.69,53.69,5600.0,35.1277,35.1277,35.0885,35.0885,5600.0
2014-04-16 11:45:00,53.65,53.68,53.59,53.68,12100.0,35.0623,35.0819,35.0231,35.0819,12100.0
2014-04-16 11:50:00,53.67,53.72,53.62,53.69,3500.0,35.0754,35.1081,35.0427,35.0885,3500.0
2014-04-16 11:55:00,53.7,53.75,53.7,53.7,2000.0,35.095,35.1277,35.095,35.095,2000.0
2014-04-16 12:00:00,53.71,53.75,53.71,53.72,2700.0,35.1015,35.1277,35.1015,35.1081,2700.0
2014-04-16 12:05:00,53.71,53.74,53.71,53.73,6600.0,35.1015,35.1211,35.1015,35.1146,6600.0
2014-04-16 12:10:00,53.73,53.79,53.73,53.79,1600.0,35.1146,35.1538,35.1146,35.1538,1600.0
2014-04-16 12:15:00,53.76,53.77,53.71,53.77,5600.0,35.1342,35.1408,35.1015,35.1408,5600.0
2014-04-16 12:20:00,53.76,53.82,53.75,53.76,25900.0,35.1342,35.1734,35.1277,35.1342,25900.0
2014-04-16 12:25:00,53.77,53.84,53.77,53.8,3600.0,35.1408,35.1865,35.1408,35.1604,3600.0
2014-04-16 12:30:00,53.8,53.84,53.78,53.84,4200.0,35.1604,35.1865,35.1473,35.1865,4200.0
2014-04-16 12:35:00,53.84,53.92,53.84,53.88,4500.0,35.1865,35.2388,35.1865,35.2126,4500.0
2014-04-16 12:40:00,53.9,53.9,53.86,53.89,7400.0,35.2257,35.2257,35.1996,35.2192,7400.0
2014-04-16 12:45:00,53.9,53.94,53.9,53.91,29300.0,35.2257,35.2519,35.2257,35.2322,29300.0
2014-04-16 12:50:00,53.91,53.92,53.86,53.87,8100.0,35.2322,35.2388,35.1996,35.2061,8100.0
2014-04-16 12:55:00,53.88,53.95,53.88,53.95,2300.0,35.2126,35.2584,35.2126,35.2584,2300.0
2014-04-16 13:00:00,53.94,53.95,53.91,53.94,9000.0,35.2519,35.2584,35.2322,35.2519,9000.0
2014-04-16 13:05:00,53.94,54.03,53.94,54.03,25000.0,35.2519,35.3107,35.2519,35.3107,25000.0
2014-04-16 13:10:00,54.03,54.15,54.02,54.13,55100.0,35.3107,35.3891,35.3041,35.376,55100.0
2014-04-16 13:15:00,54.12,54.13,54.05,54.08,8300.0,35.3695,35.376,35.3237,35.3434,8300.0
2014-04-16 13:20:00,54.1,54.14,54.09,54.11,10200.0,35.3564,35.3826,35.3499,35.363,10200.0
2014-04-16 13:25:00,54.11,54.11,53.94,53.96,6800.0,35.363,35.363,35.2519,35.2649,6800.0
2014-04-16 13:30:00,53.97,53.98,53.91,53.92,6800.0,35.2715,35.278,35.2322,35.2388,6800.0
2014-04-16 13:35:00,53.93,54.0,53.92,53.97,5300.0,35.2453,35.2911,35.2388,35.2715,5300.0
2014-04-16 13:40:00,54.0,54.07,53.99,54.07,12500.0,35.2911,35.3368,35.2845,35.3368,12500.0
2014-04-16 13:45:00,54.07,54.13,54.05,54.12,5000.0,35.3368,35.376,35.3237,35.3695,5000.0
2014-04-16 13:50:00,54.12,54.13,53.96,53.98,7700.0,35.3695,35.376,35.2649,35.278,7700.0
2014-04-16 13:55:00,53.96,54.07,53.96,54.04,6500.0,35.2649,35.3368,35.2649,35.3172,6500.0
2014-04-16 14:00:00,54.04,54.07,53.98,54.05,8100.0,35.3172,35.3368,35.278,35.3237,8100.0
2014-04-16 14:05:00,54.03,54.03,53.97,54.01,13300.0,35.3107,35.3107,35.2715,35.2976,13300.0
2014-04-16 14:10:00,54.03,54.04,53.96,53.96,10600.0,35.3107,35.3172,35.2649,35.2649,10600.0
2014-04-16 14:15:00,53.95,53.95,53.88,53.9,3200.0,35.2584,35.2584,35.2126,35.2257,3200.0
2014-04-16 14:20:00,53.9,53.92,53.9,53.92,1500.0,35.2257,35.2388,35.2257,35.2388,1500.0
2014-04-16 14:25:00,53.9,53.96,53.89,53.89,8300.0,35.2257,35.2649,35.2192,35.2192,8300.0
2014-04-16 14:30:00,53.88,54.0,53.88,53.96,6000.0,35.2126,35.2911,35.2126,35.2649,6000.0
2014-04-16 14:35:00,53.93,53.95,53.93,53.93,900.0,35.2453,35.2584,35.2453,35.2453,900.0
2014-04-16 14:40:00,53.93,54.0,53.92,53.98,8200.0,35.2453,35.2911,35.2388,35.278,8200.0
2014-04-16 14:45:00,53.98,54.08,53.95,53.95,6800.0,35.278,35.3434,35.2584,35.2584,6800.0
2014-04-16 14:50:00,53.96,54.05,53.96,54.02,6700.0,35.2649,35.3237,35.2649,35.3041,6700.0
2014-04-16 14:55:00,54.02,54.04,54.0,54.0,7000.0,35.3041,35.3172,35.2911,35.2911,7000.0
2014-04-16 15:00:00,54.02,54.09,54.0,54.09,20200.0,35.3041,35.3499,35.2911,35.3499,20200.0
2014-04-16 15:05:00,54.07,54.08,54.04,54.04,21200.0,35.3368,35.3434,35.3172,35.3172,21200.0
2014-04-16 15:10:00,54.02,54.06,54.01,54.02,5900.0,35.3041,35.3303,35.2976,35.3041,5900.0
2014-04-16 15:15:00,54.02,54.06,54.0,54.04,13700.0,35.3041,35.3303,35.2911,35.3172,13700.0
2014-04-16 15:20:00,54.06,54.12,54.05,54.08,15500.0,35.3303,35.3695,35.3237,35.3434,15500.0
2014-04-16 15:25:00,54.08,54.08,54.0,54.01,15300.0,35.3434,35.3434,35.2911,35.2976,15300.0
2014-04-16 15:30:00,54.01,54.04,54.0,54.03,24400.0,35.2976,35.3172,35.2911,35.3107,24400.0
2014-04-16 15:35:00,54.04,54.05,53.96,53.97,21500.0,35.3172,35.3237,35.2649,35.2715,21500.0
2014-04-16 15:40:00,53.97,54.0,53.96,53.98,7600.0,35.2715,35.2911,35.2649,35.278,7600.0
2014-04-16 15:45:00,54.0,54.01,53.92,53.93,15400.0,35.2911,35.2976,35.2388,35.2453,15400.0
2014-04-16 15:50:00,53.94,53.99,53.92,53.95,25100.0,35.2519,35.2845,35.2388,35.2584,25100.0
2014-04-16 15:55:00,53.96,53.97,53.82,53.85,79200.0,35.2649,35.2715,35.1734,35.193,79200.0
2014-04-17 09:30:00,53.9,54.01,53.77,53.83,13600.0,35.2257,35.2976,35.1408,35.18,13600.0
2014-04-17 09:35:00,53.8,53.81,53.61,53.81,8600.0,35.1604,35.1669,35.0362,35.1669,8600.0
2014-04-17 09:40:00,53.84,53.85,53.63,53.7,13900.0,35.1865,35.193,35.0493,35.095,13900.0
2014-04-17 09:45:00,53.68,53.75,53.53,53.63,14500.0,35.0819,35.1277,34.9839,35.0493,14500.0
2014-04-17 09:50:00,53.51,53.67,53.32,53.35,23500.0,34.9708,35.0754,34.8467,34.8663,23500.0
2014-04-17 09:55:00,53.32,53.36,53.05,53.07,13500.0,34.8467,34.8728,34.6702,34.6833,13500.0
2014-04-17 10:00:00,53.04,53.09,53.0,53.05,8400.0,34.6637,34.6963,34.6375,34.6702,8400.0
2014-04-17 10:05:00,53.03,53.25,52.94,53.24,30000.0,34.6571,34.8009,34.5983,34.7944,30000.0
2014-04-17 10:10:00,53.25,53.28,53.14,53.17,29100.0,34.8009,34.8205,34.729,34.7486,29100.0
2014-04-17 10:15:00,53.14,53.22,53.03,53.14,11900.0,34.729,34.7813,34.6571,34.729,11900.0
2014-04-17 10:20:00,53.14,53.28,53.11,53.24,20200.0,34.729,34.8205,34.7094,34.7944,20200.0
2014-04-17 10:25:00,53.27,53.33,53.23,53.33,11200.0,34.814,34.8532,34.7878,34.8532,11200.0
2014-04-17 10:30:00,53.34,53.45,53.33,53.39,15200.0,34.8597,34.9316,34.8532,34.8924,15200.0
2014-04-17 10:35:00,53.35,53.43,53.28,53.4,19600.0,34.8663,34.9186,34.8205,34.8989,19600.0
2014-04-17 10:40:00,53.4,53.61,53.39,53.48,15300.0,34.8989,35.0362,34.8924,34.9512,15300.0
2014-04-17 10:45:00,53.47,53.47,53.2,53.27,43400.0,34.9447,34.9447,34.7682,34.814,43400.0
2014-04-17 10:50:00,53.23,53.29,53.2,53.27,10300.0,34.7878,34.8271,34.7682,34.814,10300.0
2014-04-17 10:55:00,53.27,53.34,53.26,53.34,9200.0,34.814,34.8597,34.8074,34.8597,9200.0
2014-04-17 11:00:00,53.36,53.4,53.32,53.32,6000.0,34.8728,34.8989,34.8467,34.8467,6000.0
2014-04-17 11:05:00,53.34,53.37,53.16,53.19,5100.0,34.8597,34.8793,34.7421,34.7617,5100.0
2014-04-17 11:10:00,53.21,53.32,53.17,53.32,10500.0,34.7748,34.8467,34.7486,34.8467,10500.0
2014-04-17 11:15:00,53.33,53.33,53.21,53.28,8700.0,34.8532,34.8532,34.7748,34.8205,8700.0
2014-04-17 11:20:00,53.29,53.39,53.28,53.39,8500.0,34.8271,34.8924,34.8205,34.8924,8500.0
2014-04-17 11:25:00,53.41,53.47,53.39,53.45,6200.0,34.9055,34.9447,34.8924,34.9316,6200.0
2014-04-17 11:30:00,53.46,53.46,53.39,53.43,9900.0,34.9382,34.9382,34.8924,34.9186,9900.0
2014-04-17 11:35:00,53.43,53.43,53.37,53.37,3000.0,34.9186,34.9186,34.8793,34.8793,3000.0
2014-04-17 11:40:00,53.35,53.38,53.31,53.38,5400.0,34.8663,34.8859,34.8401,34.8859,5400.0
2014-04-17 11:45:00,53.35,53.44,53.34,53.38,6200.0,34.8663,34.9251,34.8597,34.8859,6200.0
2014-04-17 11:50:00,53.39,53.46,53.36,53.4,14500.0,34.8924,34.9382,34.8728,34.8989,14500.0
2014-04-17 11:55:00,53.4,53.43,53.35,53.41,54200.0,34.8989,34.9186,34.8663,34.9055,54200.0
2014-04-17 12:00:00,53.4,53.49,53.4,53.49,1600.0,34.8989,34.9578,34.8989,34.9578,1600.0
2014-04-17 12:05:00,53.46,53.47,53.37,53.42,5500.0,34.9382,34.9447,34.8793,34.912,5500.0
2014-04-17 12:10:00,53.44,53.5,53.38,53.38,7200.0,34.9251,34.9643,34.8859,34.8859,7200.0
2014-04-17 12:15:00,53.39,53.41,53.33,53.37,9100.0,34.8924,34.9055,34.8532,34.8793,9100.0
2014-04-17 12:20:00,53.36,53.37,53.32,53.35,2200.0,34.8728,34.8793,34.8467,34.8663,2200.0
2014-04-17 12:25:00,53.36,53.39,53.34,53.35,3200.0,34.8728,34.8924,34.8597,34.8663,3200.0
2014-04-17 12:30:00,53.37,53.37,53.23,53.28,13700.0,34.8793,34.8793,34.7878,34.8205,13700.0
2014-04-17 12:35:00,53.28,53.35,53.23,53.35,33600.0,34.8205,34.8663,34.7878,34.8663,33600.0
2014-04-17 12:40:00,53.4,53.4,53.31,53.31,1600.0,34.8989,34.8989,34.8401,34.8401,1600.0
2014-04-17 12:45:00,53.32,53.32,53.27,53.27,3900.0,34.8467,34.8467,34.814,34.814,3900.0
2014-04-17 12:50:00,53.27,53.27,53.2,53.23,2300.0,34.814,34.814,34.7682,34.7878,2300.0
2014-04-17 12:55:00,53.22,53.27,53.22,53.22,900.0,34.7813,34.814,34.7813,34.7813,900.0
2014-04-17 13:00:00,53.26,53.3,53.24,53.27,4900.0,34.8074,34.8336,34.7944,34.814,4900.0
2014-04-17 13:05:00,53.27,53.29,53.24,53.24,11700.0,34.814,34.8271,34.7944,34.7944,11700.0
2014-04-17 13:10:00,53.26,53.29,53.25,53.26,1700.0,34.8074,34.8271,34.8009,34.8074,1700.0
2014-04-17 13:15:00,53.27,53.28,53.23,53.26,4900.0,34.814,34.8205,34.7878,34.8074,4900.0
2014-04-17 13:20:00,53.25,53.27,53.24,53.24,2100.0,34.8009,34.814,34.7944,34.7944,2100.0
2014-04-17 13:25:00,53.26,53.29,53.25,53.25,2700.0,34.8074,34.8271,34.8009,34.8009,2700.0
2014-04-17 13:30:00,53.26,53.26,53.13,53.16,12000.0,34.8074,34.8074,34.7225,34.7421,12000.0
2014-04-17 13:35:00,53.17,53.23,53.16,53.16,5600.0,34.7486,34.7878,34.7421,34.7421,5600.0
2014-04-17 13:40:00,53.16,53.18,53.12,53.14,11200.0,34.7421,34.7552,34.716,34.729,11200.0
2014-04-17 13:45:00,53.14,53.21,53.14,53.21,9000.0,34.729,34.7748,34.729,34.7748,9000.0
2014-04-17 13:50:00,53.21,53.24,53.21,53.22,11700.0,34.7748,34.7944,34.7748,34.7813,11700.0
2014-04-17 13:55:00,53.23,53.27,53.23,53.27,3700.0,34.7878,34.814,34.7878,34.814,3700.0
2014-04-17 14:00:00,53.27,53.27,53.23,53.24,3900.0,34.814,34.814,34.7878,34.7944,3900.0
2014-04-17 14:05:00,53.23,53.28,53.23,53.27,6400.0,34.7878,34.8205,34.7878,34.814,6400.0
2014-04-17 14:10:00,53.27,53.29,53.26,53.28,5900.0,34.814,34.8271,34.8074,34.8205,5900.0
2014-04-17 14:15:00,53.28,53.28,53.17,53.18,8200.0,34.8205,34.8205,34.7486,34.7552,8200.0
2014-04-17 14:20:00,53.18,53.19,53.16,53.18,7500.0,34.7552,34.7617,34.7421,34.7552,7500.0
2014-04-17 14:25:00,53.17,53.28,53.17,53.28,9200.0,34.7486,34.8205,34.7486,34.8205,9200.0
2014-04-17 14:30:00,53.28,53.33,53.28,53.33,5700.0,34.8205,34.8532,34.8205,34.8532,5700.0
2014-04-17 14:35:00,53.32,53.33,53.3,53.3,5000.0,34.8467,34.8532,34.8336,34.8336,5000.0
2014-04-17 14:40:00,53.29,53.3,53.27,53.27,3000.0,34.8271,34.8336,34.814,34.814,3000.0
2014-04-17 14:45:00,53.27,53.28,53.26,53.27,8800.0,34.814,34.8205,34.8074,34.814,8800.0
2014-04-17 14:50:00,53.28,53.36,53.26,53.35,25600.0,34.8205,34.8728,34.8074,34.8663,25600.0
2014-04-17 14:55:00,53.36,53.39,53.36,53.39,3400.0,34.8728,34.8924,34.8728,34.8924,3400.0
2014-04-17 15:00:00,53.41,53.47,53.36,53.47,5000.0,34.9055,34.9447,34.8728,34.9447,5000.0
2014-04-17 15:05:00,53.5,53.55,53.44,53.44,6200.0,34.9643,34.997,34.9251,34.9251,6200.0
2014-04-17 15:10:00,53.47,53.51,53.45,53.48,5700.0,34.9447,34.9708,34.9316,34.9512,5700.0
2014-04-17 15:15:00,53.49,53.51,53.48,53.49,4400.0,34.9578,34.9708,34.9512,34.9578,4400.0
2014-04-17 15:20:00,53.5,53.51,53.49,53.5,7600.0,34.9643,34.9708,34.9578,34.9643,7600.0
2014-04-17 15:25:00,53.51,53.58,53.5,53.57,7000.0,34.9708,35.0166,34.9643,35.01,7000.0
2014-04-17 15:30:00,53.57,53.58,53.47,53.48,9200.0,35.01,35.0166,34.9447,34.9512,9200.0
2014-04-17 15:35:00,53.48,53.48,53.42,53.43,9100.0,34.9512,34.9512,34.912,34.9186,9100.0
2014-04-17 15:40:00,53.43,53.5,53.43,53.5,9400.0,34.9186,34.9643,34.9186,34.9643,9400.0
2014-04-17 15:45:00,53.51,53.55,53.41,53.47,39100.0,34.9708,34.997,34.9055,34.9447,39100.0
2014-04-17 15:50:00,53.46,53.49,53.43,53.47,34700.0,34.9382,34.9578,34.9186,34.9447,34700.0
2014-04-17 15:55:00,53.47,53.51,53.44,53.46,130200.0,34.9447,34.9708,34.9251,34.9382,130200.0
2014-04-21 09:30:00,53.72,53.9,53.64,53.9,13000.0,35.1081,35.2257,35.0558,35.2257,13000.0
2014-04-21 09:35:00,53.94,54.09,53.94,54.06,9000.0,35.2519,35.3499,35.2519,35.3303,9000.0
2014-04-21 09:40:00,54.04,54.04,53.82,53.82,9900.0,35.3172,35.3172,35.1734,35.1734,9900.0
2014-04-21 09:45:00,53.82,53.9,53.63,53.75,21300.0,35.1734,35.2257,35.0493,35.1277,21300.0
2014-04-21 09:50:00,53.7,53.75,53.56,53.59,24300.0,35.095,35.1277,35.0035,35.0231,24300.0
2014-04-21 09:55:00,53.62,53.76,53.6,53.66,33000.0,35.0427,35.1342,35.0297,35.0689,33000.0
2014-04-21 10:00:00,53.64,53.72,53.64,53.69,13200.0,35.0558,35.1081,35.0558,35.0885,13200.0
2014-04-21 10:05:00,53.7,53.71,53.66,53.69,4100.0,35.095,35.1015,35.0689,35.0885,4100.0
2014-04-21 10:10:00,53.69,53.69,53.57,53.6,58300.0,35.0885,35.0885,35.01,35.0297,58300.0
2014-04-21 10:15:00,53.57,53.64,53.57,53.6,18400.0,35.01,35.0558,35.01,35.0297,18400.0
2014-04-21 10:20:00,53.61,53.67,53.6,53.65,27300.0,35.0362,35.0754,35.0297,35.0623,27300.0
2014-04-21 10:25:00,53.64,53.7,53.6,53.7,33500.0,35.0558,35.095,35.0297,35.095,33500.0
2014-04-21 10:30:00,53.69,53.7,53.6,53.65,25400.0,35.0885,35.095,35.0297,35.0623,25400.0
2014-04-21 10:35:00,53.66,53.66,53.61,53.61,16800.0,35.0689,35.0689,35.0362,35.0362,16800.0
2014-04-21 10:40:00,53.63,53.66,53.59,53.66,23900.0,35.0493,35.0689,35.0231,35.0689,23900.0
2014-04-21 10:45:00,53.65,53.66,53.62,53.63,6300.0,35.0623,35.0689,35.0427,35.0493,6300.0
2014-04-21 10:50:00,53.65,53.87,53.63,53.65,46300.0,35.0623,35.2061,35.0493,35.0623,46300.0
2014-04-21 10:55:00,53.67,53.73,53.64,53.64,22800.0,35.0754,35.1146,35.0558,35.0558,22800.0
2014-04-21 11:00:00,53.64,53.65,53.61,53.63,18000.0,35.0558,35.0623,35.0362,35.0493,18000.0
2014-04-21 11:05:00,53.63,53.66,53.57,53.6,19600.0,35.0493,35.0689,35.01,35.0297,19600.0
2014-04-21 11:10:00,53.62,53.66,53.6,53.6,24400.0,35.0427,35.0689,35.0297,35.0297,24400.0
2014-04-21 11:15:00,53.6,53.6,53.54,53.54,5700.0,35.0297,35.0297,34.9904,34.9904,5700.0
2014-04-21 11:20:00,53.56,53.57,53.49,53.49,8100.0,35.0035,35.01,34.9578,34.9578,8100.0
2014-04-21 11:25:00,53.47,53.48,53.42,53.48,12300.0,34.9447,34.9512,34.912,34.9512,12300.0
2014-04-21 11:30:00,53.48,53.54,53.48,53.51,7900.0,34.9512,34.9904,34.9512,34.9708,7900.0
2014-04-21 11:35:00,53.49,53.51,53.48,53.5,56400.0,34.9578,34.9708,34.9512,34.9643,56400.0
2014-04-21 11:40:00,53.49,53.49,53.46,53.46,4200.0,34.9578,34.9578,34.9382,34.9382,4200.0
2014-04-21 11:45:00,53.46,53.47,53.37,53.37,5900.0,34.9382,34.9447,34.8793,34.8793,5900.0
2014-04-21 11:50:00,53.34,53.39,53.34,53.36,4100.0,34.8597,34.8924,34.8597,34.8728,4100.0
2014-04-21 11:55:00,53.36,53.45,53.36,53.45,3400.0,34.8728,34.9316,34.8728,34.9316,3400.0
2014-04-21 12:00:00,53.42,53.44,53.39,53.44,2600.0,34.912,34.9251,34.8924,34.9251,2600.0
2014-04-21 12:05:00,53.44,53.44,53.44,53.44,700.0,34.9251,34.9251,34.9251,34.9251,700.0
2014-04-21 12:10:00,53.42,53.42,53.33,53.42,10100.0,34.912,34.912,34.8532,34.912,10100.0
2014-04-21 12:15:00,53.42,53.45,53.41,53.42,1700.0,34.912,34.9316,34.9055,34.912,1700.0
2014-04-21 12:20:00,53.43,53.45,53.41,53.43,1500.0,34.9186,34.9316,34.9055,34.9186,1500.0
2014-04-21 12:25:00,53.41,53.49,53.41,53.45,33100.0,34.9055,34.9578,34.9055,34.9316,33100.0
2014-04-21 12:30:00,53.45,53.45,53.37,53.4,2200.0,34.9316,34.9316,34.8793,34.8989,2200.0
2014-04-21 12:35:00,53.39,53.43,53.34,53.41,11400.0,34.8924,34.9186,34.8597,34.9055,11400.0
2014-04-21 12:40:00,53.4,53.42,53.4,53.42,300.0,34.8989,34.912,34.8989,34.912,300.0
2014-04-21 12:45:00,53.43,53.43,53.38,53.38,2200.0,34.9186,34.9186,34.8859,34.8859,2200.0
2014-04-21 12:50:00,53.39,53.4,53.37,53.39,6300.0,34.8924,34.8989,34.8793,34.8924,6300.0
2014-04-21 12:55:00,53.38,53.44,53.37,53.42,8200.0,34.8859,34.9251,34.8793,34.912,8200.0
2014-04-21 13:00:00,53.42,53.48,53.42,53.46,3700.0,34.912,34.9512,34.912,34.9382,3700.0
2014-04-21 13:05:00,53.45,53.5,53.44,53.49,3400.0,34.9316,34.9643,34.9251,34.9578,3400.0
2014-04-21 13:10:00,53.49,53.56,53.49,53.53,2200.0,34.9578,35.0035,34.9578,34.9839,2200.0
2014-04-21 13:15:00,53.53,53.58,53.53,53.58,1100.0,34.9839,35.0166,34.9839,35.0166,1100.0
2014-04-21 13:20:00,53.56,53.58,53.56,53.58,2900.0,35.0035,35.0166,35.0035,35.0166,2900.0
2014-04-21 13:25:00,53.57,53.61,53.57,53.6,3300.0,35.01,35.0362,35.01,35.0297,3300.0
2014-04-21 13:30:00,53.6,53.62,53.56,53.6,5400.0,35.0297,35.0427,35.0035,35.0297,5400.0
2014-04-21 13:35:00,53.61,53.61,53.56,53.58,2400.0,35.0362,35.0362,35.0035,35.0166,2400.0
2014-04-21 13:40:00,53.57,53.58,53.56,53.58,1500.0,35.01,35.0166,35.0035,35.0166,1500.0
2014-04-21 13:45:00,53.6,53.6,53.57,53.58,6500.0,35.0297,35.0297,35.01,35.0166,6500.0
2014-04-21 13:50:00,53.57,53.6,53.57,53.59,2500.0,35.01,35.0297,35.01,35.0231,2500.0
2014-04-21 13:55:00,53.58,53.58,53.56,53.57,2500.0,35.0166,35.0166,35.0035,35.01,2500.0
2014-04-21 14:00:00,53.57,53.6,53.57,53.58,2500.0,35.01,35.0297,35.01,35.0166,2500.0
2014-04-21 14:05:00,53.58,53.6,53.56,53.56,4500.0,35.0166,35.0297,35.0035,35.0035,4500.0
2014-04-21 14:10:00,53.55,53.55,53.48,53.5,6100.0,34.997,34.997,34.9512,34.9643,6100.0
2014-04-21 14:15:00,53.5,53.51,53.49,53.5,2100.0,34.9643,34.9708,34.9578,34.9643,2100.0
2014-04-21 14:20:00,53.5,53.52,53.47,53.5,7600.0,34.9643,34.9774,34.9447,34.9643,7600.0
2014-04-21 14:25:00,53.5,53.51,53.49,53.5,1600.0,34.9643,34.9708,34.9578,34.9643,1600.0
2014-04-21 14:30:00,53.49,53.52,53.48,53.52,4400.0,34.9578,34.9774,34.9512,34.9774,4400.0
2014-04-21 14:35:00,53.53,53.56,53.51,53.55,7300.0,34.9839,35.0035,34.9708,34.997,7300.0
2014-04-21 14:40:00,53.56,53.58,53.5,53.54,10600.0,35.0035,35.0166,34.9643,34.9904,10600.0
2014-04-21 14:45:00,53.54,53.6,53.54,53.6,10200.0,34.9904,35.0297,34.9904,35.0297,10200.0
2014-04-21 14:50:00,53.61,53.61,53.5,53.51,2500.0,35.0362,35.0362,34.9643,34.9708,2500.0
2014-04-21 14:55:00,53.51,53.54,53.51,53.51,3000.0,34.9708,34.9904,34.9708,34.9708,3000.0
2014-04-21 15:00:00,53.52,53.55,53.52,53.52,1500.0,34.9774,34.997,34.9774,34.9774,1500.0
2014-04-21 15:05:00,53.53,53.56,53.53,53.53,3700.0,34.9839,35.0035,34.9839,34.9839,3700.0
2014-04-21 15:10:00,53.55,53.56,53.51,53.52,8800.0,34.997,35.0035,34.9708,34.9774,8800.0
2014-04-21 15:15:00,53.51,53.55,53.51,53.55,3900.0,34.9708,34.997,34.9708,34.997,3900.0
2014-04-21 15:20:00,53.54,53.54,53.5,53.53,8100.0,34.9904,34.9904,34.9643,34.9839,8100.0
2014-04-21 15:25:00,53.52,53.55,53.52,53.54,15100.0,34.9774,34.997,34.9774,34.9904,15100.0
2014-04-21 15:30:00,53.53,53.55,53.5,53.5,9400.0,34.9839,34.997,34.9643,34.9643,9400.0
2014-04-21 15:35:00,53.51,53.56,53.51,53.55,9100.0,34.9708,35.0035,34.9708,34.997,9100.0
2014-04-21 15:40:00,53.55,53.56,53.54,53.55,18900.0,34.997,35.0035,34.9904,34.997,18900.0
2014-04-21 15:45:00,53.56,53.58,53.55,53.57,50500.0,35.0035,35.0166,34.997,35.01,50500.0
2014-04-21 15:50:00,53.57,53.57,53.54,53.54,9300.0,35.01,35.01,34.9904,34.9904,9300.0
2014-04-21 15:55:00,53.55,53.58,53.54,53.57,35800.0,34.997,35.0166,34.9904,35.01,35800.0
2014-04-22 09:30:00,53.65,53.79,53.43,53.74,26600.0,35.0623,35.1538,34.9186,35.1211,26600.0
2014-04-22 09:35:00,53.78,53.78,53.64,53.66,7000.0,35.1473,35.1473,35.0558,35.0689,7000.0
2014-04-22 09:40:00,53.64,53.72,53.6,53.7,15000.0,35.0558,35.1081,35.0297,35.095,15000.0
2014-04-22 09:45:00,53.74,53.79,53.66,53.69,3100.0,35.1211,35.1538,35.0689,35.0885,3100.0
2014-04-22 09:50:00,53.71,53.79,53.71,53.76,10600.0,35.1015,35.1538,35.1015,35.1342,10600.0
2014-04-22 09:55:00,53.76,53.8,53.74,53.75,16200.0,35.1342,35.1604,35.1211,35.1277,16200.0
2014-04-22 10:00:00,53.75,53.76,53.66,53.73,18100.0,35.1277,35.1342,35.0689,35.1146,18100.0
2014-04-22 10:05:00,53.7,53.73,53.68,53.7,6500.0,35.095,35.1146,35.0819,35.095,6500.0
2014-04-22 10:10:00,53.67,53.68,53.62,53.65,15600.0,35.0754,35.0819,35.0427,35.0623,15600.0
2014-04-22 10:15:00,53.62,53.65,53.52,53.56,6800.0,35.0427,35.0623,34.9774,35.0035,6800.0
2014-04-22 10:20:00,53.52,53.57,53.46,53.5,19800.0,34.9774,35.01,34.9382,34.9643,19800.0
2014-04-22 10:25:00,53.52,53.53,53.39,53.39,27200.0,34.9774,34.9839,34.8924,34.8924,27200.0
2014-04-22 10:30:00,53.42,53.52,53.38,53.48,11400.0,34.912,34.9774,34.8859,34.9512,11400.0
2014-04-22 10:35:00,53.5,53.52,53.45,53.48,17600.0,34.9643,34.9774,34.9316,34.9512,17600.0
2014-04-22 10:40:00,53.48,53.5,53.46,53.48,13300.0,34.9512,34.9643,34.9382,34.9512,13300.0
2014-04-22 10:45:00,53.48,53.48,53.37,53.47,15800.0,34.9512,34.9512,34.8793,34.9447,15800.0
2014-04-22 10:50:00,53.47,53.5,53.41,53.48,12500.0,34.9447,34.9643,34.9055,34.9512,12500.0
2014-04-22 10:55:00,53.48,53.56,53.47,53.55,8300.0,34.9512,35.0035,34.9447,34.997,8300.0
2014-04-22 11:00:00,53.55,53.55,53.44,53.44,11900.0,34.997,34.997,34.9251,34.9251,11900.0
2014-04-22 11:05:00,53.43,53.52,53.39,53.52,18000.0,34.9186,34.9774,34.8924,34.9774,18000.0
2014-04-22 11:10:00,53.54,53.56,53.42,53.45,16500.0,34.9904,35.0035,34.912,34.9316,16500.0
2014-04-22 11:15:00,53.42,53.52,53.41,53.49,12300.0,34.912,34.9774,34.9055,34.9578,12300.0
2014-04-22 11:20:00,53.5,53.58,53.49,53.49,9600.0,34.9643,35.0166,34.9578,34.9578,9600.0
2014-04-22 11:25:00,53.51,53.53,53.48,53.5,11500.0,34.9708,34.9839,34.9512,34.9643,11500.0
2014-04-22 11:30:00,53.51,53.57,53.51,53.53,18800.0,34.9708,35.01,34.9708,34.9839,18800.0
2014-04-22 11:35:00,53.54,53.57,53.5,53.52,6500.0,34.9904,35.01,34.9643,34.9774,6500.0
2014-04-22 11:40:00,53.54,53.57,53.48,53.5,19500.0,34.9904,35.01,34.9512,34.9643,19500.0
2014-04-22 11:45:00,53.5,53.57,53.49,53.54,12300.0,34.9643,35.01,34.9578,34.9904,12300.0
2014-04-22 11:50:00,53.53,53.53,53.48,53.5,10500.0,34.9839,34.9839,34.9512,34.9643,10500.0
2014-04-22 11:55:00,53.51,53.54,53.51,53.52,7300.0,34.9708,34.9904,34.9708,34.9774,7300.0
2014-04-22 12:00:00,53.51,53.53,53.5,53.51,5300.0,34.9708,34.9839,34.9643,34.9708,5300.0
2014-04-22 12:05:00,53.52,53.53,53.5,53.5,23200.0,34.9774,34.9839,34.9643,34.9643,23200.0
2014-04-22 12:10:00,53.52,53.55,53.5,53.55,34700.0,34.9774,34.997,34.9643,34.997,34700.0
2014-04-22 12:15:00,53.52,53.55,53.52,53.52,6400.0,34.9774,34.997,34.9774,34.9774,6400.0
2014-04-22 12:20:00,53.53,53.57,53.51,53.53,15000.0,34.9839,35.01,34.9708,34.9839,15000.0
2014-04-22 12:25:00,53.54,53.54,53.51,53.51,3900.0,34.9904,34.9904,34.9708,34.9708,3900.0
2014-04-22 12:30:00,53.52,53.52,53.48,53.52,6900.0,34.9774,34.9774,34.9512,34.9774,6900.0
2014-04-22 12:35:00,53.51,53.56,53.49,53.51,9900.0,34.9708,35.0035,34.9578,34.9708,9900.0
2014-04-22 12:40:00,53.52,53.53,53.5,53.5,3300.0,34.9774,34.9839,34.9643,34.9643,3300.0
2014-04-22 12:45:00,53.52,53.53,53.51,53.52,3300.0,34.9774,34.9839,34.9708,34.9774,3300.0
2014-04-22 12:50:00,53.53,53.54,53.5,53.5,4800.0,34.9839,34.9904,34.9643,34.9643,4800.0
2014-04-22 12:55:00,53.51,53.54,53.51,53.54,3500.0,34.9708,34.9904,34.9708,34.9904,3500.0
2014-04-22 13:00:00,53.54,53.57,53.54,53.56,6100.0,34.9904,35.01,34.9904,35.0035,6100.0
2014-04-22 13:05:00,53.56,53.57,53.53,53.55,8000.0,35.0035,35.01,34.9839,34.997,8000.0
2014-04-22 13:10:00,53.56,53.56,53.52,53.54,38800.0,35.0035,35.0035,34.9774,34.9904,38800.0
2014-04-22 13:15:00,53.54,53.57,53.51,53.54,19100.0,34.9904,35.01,34.9708,34.9904,19100.0
2014-04-22 13:20:00,53.54,53.58,53.52,53.53,14700.0,34.9904,35.0166,34.9774,34.9839,14700.0
2014-04-22 13:25:00,53.54,53.56,53.54,53.55,8700.0,34.9904,35.0035,34.9904,34.997,8700.0
2014-04-22 13:30:00,53.56,53.56,53.53,53.55,14800.0,35.0035,35.0035,34.9839,34.997,14800.0
2014-04-22 13:35:00,53.56,53.64,53.55,53.6,14400.0,35.0035,35.0558,34.997,35.0297,14400.0
2014-04-22 13:40:00,53.6,53.63,53.55,53.56,12400.0,35.0297,35.0493,34.997,35.0035,12400.0
2014-04-22 13:45:00,53.57,53.6,53.56,53.57,4800.0,35.01,35.0297,35.0035,35.01,4800.0
2014-04-22 13:50:00,53.58,53.6,53.54,53.57,8000.0,35.0166,35.0297,34.9904,35.01,8000.0
2014-04-22 13:55:00,53.55,53.57,53.54,53.55,12900.0,34.997,35.01,34.9904,34.997,12900.0
2014-04-22 14:00:00,53.55,53.55,53.52,53.54,12600.0,34.997,34.997,34.9774,34.9904,12600.0
2014-04-22 14:05:00,53.54,53.55,53.52,53.52,22900.0,34.9904,34.997,34.9774,34.9774,22900.0
2014-04-22 14:10:00,53.53,53.57,53.53,53.54,20300.0,34.9839,35.01,34.9839,34.9904,20300.0
2014-04-22 14:15:00,53.53,53.56,53.52,53.52,14200.0,34.9839,35.0035,34.9774,34.9774,14200.0
2014-04-22 14:20:00,53.51,53.55,53.51,53.53,8200.0,34.9708,34.997,34.9708,34.9839,8200.0
2014-04-22 14:25:00,53.53,53.54,53.52,53.53,5400.0,34.9839,34.9904,34.9774,34.9839,5400.0
2014-04-22 14:30:00,53.54,53.54,53.52,53.53,3800.0,34.9904,34.9904,34.9774,34.9839,3800.0
2014-04-22 14:35:00,53.54,53.55,53.52,53.53,6800.0,34.9904,34.997,34.9774,34.9839,6800.0
2014-04-22 14:40:00,53.53,53.56,53.51,53.54,29100.0,34.9839,35.0035,34.9708,34.9904,29100.0
2014-04-22 14:45:00,53.52,53.55,53.52,53.52,7700.0,34.9774,34.997,34.9774,34.9774,7700.0
2014-04-22 14:50:00,53.52,53.55,53.52,53.52,9500.0,34.9774,34.997,34.9774,34.9774,9500.0
2014-04-22 14:55:00,53.53,53.56,53.53,53.55,11200.0,34.9839,35.0035,34.9839,34.997,11200.0
2014-04-22 15:00:00,53.55,53.55,53.52,53.53,18100.0,34.997,34.997,34.9774,34.9839,18100.0
2014-04-22 15:05:00,53.53,53.54,53.51,53.52,37700.0,34.9839,34.9904,34.9708,34.9774,37700.0
2014-04-22 15:10:00,53.52,53.57,53.52,53.56,42900.0,34.9774,35.01,34.9774,35.0035,42900.0
2014-04-22 15:15:00,53.55,53.56,53.52,53.55,39100.0,34.997,35.0035,34.9774,34.997,39100.0
2014-04-22 15:20:00,53.55,53.64,53.54,53.59,69400.0,34.997,35.0558,34.9904,35.0231,69400.0
2014-04-22 15:25:00,53.58,53.59,53.54,53.56,48400.0,35.0166,35.0231,34.9904,35.0035,48400.0
2014-04-22 15:30:00,53.56,53.56,53.53,53.54,26800.0,35.0035,35.0035,34.9839,34.9904,26800.0
2014-04-22 15:35:00,53.54,53.55,53.53,53.54,17900.0,34.9904,34.997,34.9839,34.9904,17900.0
2014-04-22 15:40:00,53.54,53.55,53.53,53.54,27800.0,34.9904,34.997,34.9839,34.9904,27800.0
2014-04-22 15:45:00,53.53,53.54,53.46,53.48,76400.0,34.9839,34.9904,34.9382,34.9512,76400.0
2014-04-22 15:50:00,53.48,53.48,53.44,53.47,73000.0,34.9512,34.9512,34.9251,34.9447,73000.0
2014-04-22 15:55:00,53.47,53.47,53.4,53.44,108900.0,34.9447,34.9447,34.8989,34.9251,108900.0
2014-04-23 09:30:00,53.52,53.59,53.44,53.46,55300.0,34.9774,35.0231,34.9251,34.9382,55300.0
2014-04-23 09:35:00,53.45,53.46,53.34,53.34,51300.0,34.9316,34.9382,34.8597,34.8597,51300.0
2014-04-23 09:40:00,53.35,53.35,52.89,53.0,82200.0,34.8663,34.8663,34.5656,34.6375,82200.0
2014-04-23 09:45:00,52.99,52.99,52.84,52.84,54300.0,34.631,34.631,34.533,34.533,54300.0
2014-04-23 09:50:00,52.83,52.84,52.68,52.7,64700.0,34.5264,34.533,34.4284,34.4415,64700.0
2014-04-23 09:55:00,52.67,52.68,52.5,52.52,43000.0,34.4219,34.4284,34.3108,34.3238,43000.0
2014-04-23 10:00:00,52.51,52.63,52.43,52.46,53200.0,34.3173,34.3957,34.265,34.2846,53200.0
2014-04-23 10:05:00,52.46,52.5,52.42,52.48,52700.0,34.2846,34.3108,34.2585,34.2977,52700.0
2014-04-23 10:10:00,52.45,52.46,52.27,52.28,49500.0,34.2781,34.2846,34.1604,34.167,49500.0
2014-04-23 10:15:00,52.28,52.58,52.26,52.48,48500.0,34.167,34.363,34.1539,34.2977,48500.0
2014-04-23 10:20:00,52.52,52.55,52.41,52.53,38900.0,34.3238,34.3434,34.2519,34.3304,38900.0
2014-04-23 10:25:00,52.53,52.62,52.5,52.6,44700.0,34.3304,34.3892,34.3108,34.3761,44700.0
2014-04-23 10:30:00,52.6,52.61,52.52,52.56,59800.0,34.3761,34.3826,34.3238,34.35,59800.0
2014-04-23 10:35:00,52.56,52.56,52.53,52.55,34800.0,34.35,34.35,34.3304,34.3434,34800.0
2014-04-23 10:40:00,52.56,52.79,52.54,52.76,56100.0,34.35,34.5003,34.3369,34.4807,56100.0
2014-04-23 10:45:00,52.76,52.77,52.51,52.53,60000.0,34.4807,34.4872,34.3173,34.3304,60000.0
2014-04-23 10:50:00,52.53,52.54,52.36,52.44,73400.0,34.3304,34.3369,34.2193,34.2715,73400.0
2014-04-23 10:55:00,52.48,52.48,52.33,52.39,54300.0,34.2977,34.2977,34.1997,34.2389,54300.0
2014-04-23 11:00:00,52.38,52.45,52.37,52.38,55000.0,34.2323,34.2781,34.2258,34.2323,55000.0
2014-04-23 11:05:00,52.38,52.39,52.33,52.34,54300.0,34.2323,34.2389,34.1997,34.2062,54300.0
2014-04-23 11:10:00,52.33,52.4,52.33,52.4,44300.0,34.1997,34.2454,34.1997,34.2454,44300.0
2014-04-23 11:15:00,52.4,52.6,52.39,52.6,60400.0,34.2454,34.3761,34.2389,34.3761,60400.0
2014-04-23 11:20:00,52.59,52.6,52.54,52.57,45700.0,34.3696,34.3761,34.3369,34.3565,45700.0
2014-04-23 11:25:00,52.56,52.68,52.56,52.66,34900.0,34.35,34.4284,34.35,34.4153,34900.0
2014-04-23 11:30:00,52.68,52.74,52.65,52.73,45900.0,34.4284,34.4676,34.4088,34.4611,45900.0
2014-04-23 11:35:00,52.73,52.78,52.73,52.78,42700.0,34.4611,34.4938,34.4611,34.4938,42700.0
2014-04-23 11:40:00,52.79,52.8,52.77,52.77,29700.0,34.5003,34.5068,34.4872,34.4872,29700.0
2014-04-23 11:45:00,52.77,52.8,52.77,52.79,26900.0,34.4872,34.5068,34.4872,34.5003,26900.0
2014-04-23 11:50:00,52.8,53.08,52.8,53.02,53400.0,34.5068,34.6898,34.5068,34.6506,53400.0
2014-04-23 11:55:00,53.01,53.05,52.98,53.04,19300.0,34.6441,34.6702,34.6245,34.6637,19300.0
2014-04-23 12:00:00,53.05,53.08,53.01,53.01,46600.0,34.6702,34.6898,34.6441,34.6441,46600.0
2014-04-23 12:05:00,53.02,53.03,52.97,53.01,37400.0,34.6506,34.6571,34.6179,34.6441,37400.0
2014-04-23 12:10:00,53.01,53.01,52.85,52.86,31100.0,34.6441,34.6441,34.5395,34.546,31100.0
2014-04-23 12:15:00,52.86,52.92,52.82,52.92,30900.0,34.546,34.5852,34.5199,34.5852,30900.0
2014-04-23 12:20:00,52.92,52.92,52.87,52.89,39700.0,34.5852,34.5852,34.5526,34.5656,39700.0
2014-04-23 12:25:00,52.89,52.92,52.88,52.88,33700.0,34.5656,34.5852,34.5591,34.5591,33700.0
2014-04-23 12:30:00,52.89,52.96,52.89,52.96,49800.0,34.5656,34.6114,34.5656,34.6114,49800.0
2014-04-23 12:35:00,52.96,53.06,52.94,53.03,40800.0,34.6114,34.6767,34.5983,34.6571,40800.0
2014-04-23 12:40:00,53.03,53.03,52.99,53.0,25700.0,34.6571,34.6571,34.631,34.6375,25700.0
2014-04-23 12:45:00,52.99,53.0,52.98,52.99,26600.0,34.631,34.6375,34.6245,34.631,26600.0
2014-04-23 12:50:00,52.99,53.0,52.85,52.86,48300.0,34.631,34.6375,34.5395,34.546,48300.0
2014-04-23 12:55:00,52.86,52.89,52.85,52.88,22400.0,34.546,34.5656,34.5395,34.5591,22400.0
2014-04-23 13:00:00,52.89,52.92,52.88,52.9,30800.0,34.5656,34.5852,34.5591,34.5722,30800.0
2014-04-23 13:05:00,52.89,52.9,52.89,52.9,7500.0,34.5656,34.5722,34.5656,34.5722,7500.0
2014-04-23 13:10:00,52.9,52.93,52.89,52.92,31400.0,34.5722,34.5918,34.5656,34.5852,31400.0
2014-04-23 13:15:00,52.92,52.99,52.92,52.99,23500.0,34.5852,34.631,34.5852,34.631,23500.0
2014-04-23 13:20:00,52.99,53.01,52.98,53.0,8400.0,34.631,34.6441,34.6245,34.6375,8400.0
2014-04-23 13:25:00,53.0,53.03,52.99,53.03,15700.0,34.6375,34.6571,34.631,34.6571,15700.0
2014-04-23 13:30:00,53.03,53.1,53.02,53.1,18100.0,34.6571,34.7029,34.6506,34.7029,18100.0
2014-04-23 13:35:00,53.11,53.12,53.06,53.07,30100.0,34.7094,34.716,34.6767,34.6833,30100.0
2014-04-23 13:40:00,53.06,53.07,53.03,53.04,26400.0,34.6767,34.6833,34.6571,34.6637,26400.0
2014-04-23 13:45:00,53.04,53.05,52.99,53.0,55000.0,34.6637,34.6702,34.631,34.6375,55000.0
2014-04-23 13:50:00,53.0,53.01,52.99,53.0,26000.0,34.6375,34.6441,34.631,34.6375,26000.0
2014-04-23 13:55:00,53.01,53.04,53.0,53.02,38900.0,34.6441,34.6637,34.6375,34.6506,38900.0
2014-04-23 14:00:00,53.02,53.02,52.95,52.96,43500.0,34.6506,34.6506,34.6049,34.6114,43500.0
2014-04-23 14:05:00,52.95,52.96,52.82,52.83,24300.0,34.6049,34.6114,34.5199,34.5264,24300.0
2014-04-23 14:10:00,52.82,52.83,52.75,52.75,32200.0,34.5199,34.5264,34.4741,34.4741,32200.0
2014-04-23 14:15:00,52.75,52.76,52.58,52.59,65200.0,34.4741,34.4807,34.363,34.3696,65200.0
2014-04-23 14:20:00,52.6,52.68,52.6,52.68,48100.0,34.3761,34.4284,34.3761,34.4284,48100.0
2014-04-23 14:25:00,52.68,52.68,52.55,52.59,40800.0,34.4284,34.4284,34.3434,34.3696,40800.0
2014-04-23 14:30:00,52.58,52.59,52.5,52.5,32600.0,34.363,34.3696,34.3108,34.3108,32600.0
2014-04-23 14:35:00,52.48,52.53,52.46,52.48,30600.0,34.2977,34.3304,34.2846,34.2977,30600.0
2014-04-23 14:40:00,52.48,52.58,52.47,52.57,35900.0,34.2977,34.363,34.2912,34.3565,35900.0
2014-04-23 14:45:00,52.58,52.58,52.49,52.53,21300.0,34.363,34.363,34.3042,34.3304,21300.0
2014-04-23 14:50:00,52.54,52.54,52.53,52.54,21800.0,34.3369,34.3369,34.3304,34.3369,21800.0
2014-04-23 14:55:00,52.54,52.7,52.54,52.7,36400.0,34.3369,34.4415,34.3369,34.4415,36400.0
2014-04-23 15:00:00,52.7,52.7,52.56,52.66,61700.0,34.4415,34.4415,34.35,34.4153,61700.0
2014-04-23 15:05:00,52.67,52.85,52.66,52.85,40600.0,34.4219,34.5395,34.4153,34.5395,40600.0
2014-04-23 15:10:00,52.85,53.02,52.85,53.0,56800.0,34.5395,34.6506,34.5395,34.6375,56800.0
2014-04-23 15:15:00,52.99,52.99,52.85,52.85,36400.0,34.631,34.631,34.5395,34.5395,36400.0
2014-04-23 15:20:00,52.86,52.92,52.79,52.92,40200.0,34.546,34.5852,34.5003,34.5852,40200.0
2014-04-23 15:25:00,52.91,52.91,52.76,52.76,60000.0,34.5787,34.5787,34.4807,34.4807,60000.0
2014-04-23 15:30:00,52.76,52.84,52.72,52.8,58500.0,34.4807,34.533,34.4545,34.5068,58500.0
2014-04-23 15:35:00,52.79,52.79,52.76,52.77,64600.0,34.5003,34.5003,34.4807,34.4872,64600.0
2014-04-23 15:40:00,52.77,52.78,52.73,52.78,43600.0,34.4872,34.4938,34.4611,34.4938,43600.0
2014-04-23 15:45:00,52.77,52.78,52.74,52.76,72400.0,34.4872,34.4938,34.4676,34.4807,72400.0
2014-04-23 15:50:00,52.76,52.77,52.69,52.7,66900.0,34.4807,34.4872,34.4349,34.4415,66900.0
2014-04-23 15:55:00,52.69,52.76,52.69,52.75,152600.0,34.4349,34.4807,34.4349,34.4741,152600.0
2014-04-24 09:30:00,52.82,53.12,52.82,52.85,14500.0,34.5199,34.716,34.5199,34.5395,14500.0
2014-04-24 09:35:00,52.83,52.83,52.64,52.72,7700.0,34.5264,34.5264,34.4023,34.4545,7700.0
2014-04-24 09:40:00,52.72,52.74,52.67,52.67,15100.0,34.4545,34.4676,34.4219,34.4219,15100.0
2014-04-24 09:45:00,52.67,52.81,52.65,52.7,20000.0,34.4219,34.5134,34.4088,34.4415,20000.0
2014-04-24 09:50:00,52.7,52.84,52.7,52.82,10200.0,34.4415,34.533,34.4415,34.5199,10200.0
2014-04-24 09:55:00,52.83,52.86,52.77,52.84,18600.0,34.5264,34.546,34.4872,34.533,18600.0
2014-04-24 10:00:00,52.82,52.83,52.77,52.81,12500.0,34.5199,34.5264,34.4872,34.5134,12500.0
2014-04-24 10:05:00,52.8,52.81,52.77,52.78,3700.0,34.5068,34.5134,34.4872,34.4938,3700.0
2014-04-24 10:10:00,52.75,52.78,52.74,52.75,19400.0,34.4741,34.4938,34.4676,34.4741,19400.0
2014-04-24 10:15:00,52.76,52.8,52.75,52.79,6000.0,34.4807,34.5068,34.4741,34.5003,6000.0
2014-04-24 10:20:00,52.78,52.79,52.75,52.78,15600.0,34.4938,34.5003,34.4741,34.4938,15600.0
2014-04-24 10:25:00,52.78,52.78,52.75,52.75,6400.0,34.4938,34.4938,34.4741,34.4741,6400.0
2014-04-24 10:30:00,52.75,52.75,52.68,52.7,18100.0,34.4741,34.4741,34.4284,34.4415,18100.0
2014-04-24 10:35:00,52.7,52.7,52.65,52.67,14300.0,34.4415,34.4415,34.4088,34.4219,14300.0
2014-04-24 10:40:00,52.67,52.73,52.67,52.69,10500.0,34.4219,34.4611,34.4219,34.4349,10500.0
2014-04-24 10:45:00,52.7,52.71,52.66,52.68,9100.0,34.4415,34.448,34.4153,34.4284,9100.0
2014-04-24 10:50:00,52.68,52.68,52.65,52.66,15100.0,34.4284,34.4284,34.4088,34.4153,15100.0
2014-04-24 10:55:00,52.67,52.67,52.62,52.64,16200.0,34.4219,34.4219,34.3892,34.4023,16200.0
2014-04-24 11:00:00,52.64,52.65,52.63,52.64,15500.0,34.4023,34.4088,34.3957,34.4023,15500.0
2014-04-24 11:05:00,52.64,52.65,52.63,52.63,17900.0,34.4023,34.4088,34.3957,34.3957,17900.0
2014-04-24 11:10:00,52.64,52.66,52.62,52.63,24700.0,34.4023,34.4153,34.3892,34.3957,24700.0
2014-04-24 11:15:00,52.64,52.66,52.63,52.65,12700.0,34.4023,34.4153,34.3957,34.4088,12700.0
2014-04-24 11:20:00,52.65,52.69,52.65,52.69,10700.0,34.4088,34.4349,34.4088,34.4349,10700.0
2014-04-24 11:25:00,52.69,52.71,52.68,52.7,16000.0,34.4349,34.448,34.4284,34.4415,16000.0
2014-04-24 11:30:00,52.7,52.74,52.67,52.74,16900.0,34.4415,34.4676,34.4219,34.4676,16900.0
2014-04-24 11:35:00,52.74,52.74,52.71,52.72,17900.0,34.4676,34.4676,34.448,34.4545,17900.0
2014-04-24 11:40:00,52.73,52.73,52.7,52.72,23100.0,34.4611,34.4611,34.4415,34.4545,23100.0
2014-04-24 11:45:00,52.72,52.74,52.72,52.73,8400.0,34.4545,34.4676,34.4545,34.4611,8400.0
2014-04-24 11:50:00,52.73,52.74,52.71,52.72,16000.0,34.4611,34.4676,34.448,34.4545,16000.0
2014-04-24 11:55:00,52.72,52.78,52.72,52.76,9500.0,34.4545,34.4938,34.4545,34.4807,9500.0
2014-04-24 12:00:00,52.77,52.79,52.75,52.75,15000.0,34.4872,34.5003,34.4741,34.4741,15000.0
2014-04-24 12:05:00,52.75,52.77,52.75,52.76,11500.0,34.4741,34.4872,34.4741,34.4807,11500.0
2014-04-24 12:10:00,52.76,52.77,52.74,52.74,95700.0,34.4807,34.4872,34.4676,34.4676,95700.0
2014-04-24 12:15:00,52.75,52.76,52.73,52.75,17300.0,34.4741,34.4807,34.4611,34.4741,17300.0
2014-04-24 12:20:00,52.75,52.75,52.62,52.64,39100.0,34.4741,34.4741,34.3892,34.4023,39100.0
2014-04-24 12:25:00,52.64,52.71,52.57,52.61,41700.0,34.4023,34.448,34.3565,34.3826,41700.0
2014-04-24 12:30:00,52.62,52.62,52.53,52.55,35800.0,34.3892,34.3892,34.3304,34.3434,35800.0
2014-04-24 12:35:00,52.56,52.65,52.55,52.65,7900.0,34.35,34.4088,34.3434,34.4088,7900.0
2014-04-24 12:40:00,52.65,52.66,52.64,52.65,14100.0,34.4088,34.4153,34.4023,34.4088,14100.0
2014-04-24 12:45:00,52.65,52.66,52.64,52.65,13000.0,34.4088,34.4153,34.4023,34.4088,13000.0
2014-04-24 12:50:00,52.66,52.69,52.64,52.69,30200.0,34.4153,34.4349,34.4023,34.4349,30200.0
2014-04-24 12:55:00,52.69,52.72,52.69,52.72,6000.0,34.4349,34.4545,34.4349,34.4545,6000.0
2014-04-24 13:00:00,52.72,52.73,52.69,52.7,15500.0,34.4545,34.4611,34.4349,34.4415,15500.0
2014-04-24 13:05:00,52.7,52.71,52.67,52.7,34600.0,34.4415,34.448,34.4219,34.4415,34600.0
2014-04-24 13:10:00,52.7,52.71,52.69,52.7,40100.0,34.4415,34.448,34.4349,34.4415,40100.0
2014-04-24 13:15:00,52.7,52.8,52.7,52.74,69000.0,34.4415,34.5068,34.4415,34.4676,69000.0
2014-04-24 13:20:00,52.74,52.79,52.74,52.78,46700.0,34.4676,34.5003,34.4676,34.4938,46700.0
2014-04-24 13:25:00,52.76,52.77,52.76,52.76,8200.0,34.4807,34.4872,34.4807,34.4807,8200.0
2014-04-24 13:30:00,52.76,52.77,52.76,52.76,26800.0,34.4807,34.4872,34.4807,34.4807,26800.0
2014-04-24 13:35:00,52.76,52.76,52.72,52.74,44200.0,34.4807,34.4807,34.4545,34.4676,44200.0
2014-04-24 13:40:00,52.74,52.75,52.73,52.74,17100.0,34.4676,34.4741,34.4611,34.4676,17100.0
2014-04-24 13:45:00,52.74,52.75,52.74,52.74,7700.0,34.4676,34.4741,34.4676,34.4676,7700.0
2014-04-24 13:50:00,52.74,52.75,52.74,52.74,7200.0,34.4676,34.4741,34.4676,34.4676,7200.0
2014-04-24 13:55:00,52.75,52.76,52.7,52.71,60900.0,34.4741,34.4807,34.4415,34.448,60900.0
2014-04-24 14:00:00,52.72,52.72,52.71,52.71,20100.0,34.4545,34.4545,34.448,34.448,20100.0
2014-04-24 14:05:00,52.71,52.8,52.71,52.72,26300.0,34.448,34.5068,34.448,34.4545,26300.0
2014-04-24 14:10:00,52.71,52.76,52.7,52.76,40800.0,34.448,34.4807,34.4415,34.4807,40800.0
2014-04-24 14:15:00,52.77,52.77,52.75,52.75,37100.0,34.4872,34.4872,34.4741,34.4741,37100.0
2014-04-24 14:20:00,52.75,52.82,52.75,52.8,20400.0,34.4741,34.5199,34.4741,34.5068,20400.0
2014-04-24 14:25:00,52.8,52.84,52.79,52.83,15800.0,34.5068,34.533,34.5003,34.5264,15800.0
2014-04-24 14:30:00,52.84,52.85,52.83,52.84,12900.0,34.533,34.5395,34.5264,34.533,12900.0
2014-04-24 14:35:00,52.84,52.84,52.82,52.83,14700.0,34.533,34.533,34.5199,34.5264,14700.0
2014-04-24 14:40:00,52.83,52.85,52.83,52.85,20300.0,34.5264,34.5395,34.5264,34.5395,20300.0
2014-04-24 14:45:00,52.84,52.85,52.82,52.82,17500.0,34.533,34.5395,34.5199,34.5199,17500.0
2014-04-24 14:50:00,52.82,52.82,52.79,52.8,15900.0,34.5199,34.5199,34.5003,34.5068,15900.0
2014-04-24 14:55:00,52.79,52.81,52.79,52.79,16400.0,34.5003,34.5134,34.5003,34.5003,16400.0
2014-04-24 15:00:00,52.8,52.82,52.79,52.81,30700.0,34.5068,34.5199,34.5003,34.5134,30700.0
2014-04-24 15:05:00,52.81,52.82,52.77,52.77,37700.0,34.5134,34.5199,34.4872,34.4872,37700.0
2014-04-24 15:10:00,52.78,52.78,52.76,52.77,28300.0,34.4938,34.4938,34.4807,34.4872,28300.0
2014-04-24 15:15:00,52.78,52.78,52.73,52.73,17400.0,34.4938,34.4938,34.4611,34.4611,17400.0
2014-04-24 15:20:00,52.74,52.75,52.73,52.74,24800.0,34.4676,34.4741,34.4611,34.4676,24800.0
2014-04-24 15:25:00,52.73,52.74,52.72,52.73,31800.0,34.4611,34.4676,34.4545,34.4611,31800.0
2014-04-24 15:30:00,52.74,52.74,52.73,52.73,29000.0,34.4676,34.4676,34.4611,34.4611,29000.0
2014-04-24 15:35:00,52.74,52.74,52.73,52.74,23100.0,34.4676,34.4676,34.4611,34.4676,23100.0
2014-04-24 15:40:00,52.73,52.8,52.73,52.79,43100.0,34.4611,34.5068,34.4611,34.5003,43100.0
2014-04-24 15:45:00,52.81,52.84,52.8,52.83,142000.0,34.5134,34.533,34.5068,34.5264,142000.0
2014-04-24 15:50:00,52.83,52.86,52.82,52.84,166400.0,34.5264,34.546,34.5199,34.533,166400.0
2014-04-24 15:55:00,52.84,52.87,52.83,52.86,108600.0,34.533,34.5526,34.5264,34.546,108600.0
2014-04-25 09:30:00,52.81,52.88,52.64,52.64,25000.0,34.5134,34.5591,34.4023,34.4023,25000.0
2014-04-25 09:35:00,52.64,52.65,52.39,52.5,50900.0,34.4023,34.4088,34.2389,34.3108,50900.0
2014-04-25 09:40:00,52.56,52.72,52.56,52.7,13500.0,34.35,34.4545,34.35,34.4415,13500.0
2014-04-25 09:45:00,52.72,52.76,52.72,52.75,19700.0,34.4545,34.4807,34.4545,34.4741,19700.0
2014-04-25 09:50:00,52.75,52.78,52.74,52.77,11300.0,34.4741,34.4938,34.4676,34.4872,11300.0
2014-04-25 09:55:00,52.77,52.86,52.77,52.8,29700.0,34.4872,34.546,34.4872,34.5068,29700.0
2014-04-25 10:00:00,52.82,52.82,52.7,52.77,23400.0,34.5199,34.5199,34.4415,34.4872,23400.0
2014-04-25 10:05:00,52.74,52.79,52.73,52.78,15200.0,34.4676,34.5003,34.4611,34.4938,15200.0
2014-04-25 10:10:00,52.79,52.83,52.78,52.83,11700.0,34.5003,34.5264,34.4938,34.5264,11700.0
2014-04-25 10:15:00,52.83,52.96,52.83,52.94,16400.0,34.5264,34.6114,34.5264,34.5983,16400.0
2014-04-25 10:20:00,52.94,52.99,52.93,52.96,15200.0,34.5983,34.631,34.5918,34.6114,15200.0
2014-04-25 10:25:00,52.96,52.98,52.89,52.89,14000.0,34.6114,34.6245,34.5656,34.5656,14000.0
2014-04-25 10:30:00,52.89,52.95,52.89,52.95,6900.0,34.5656,34.6049,34.5656,34.6049,6900.0
2014-04-25 10:35:00,52.95,52.97,52.93,52.95,12500.0,34.6049,34.6179,34.5918,34.6049,12500.0
2014-04-25 10:40:00,52.95,52.97,52.92,52.92,9800.0,34.6049,34.6179,34.5852,34.5852,9800.0
2014-04-25 10:45:00,52.92,52.96,52.92,52.92,8300.0,34.5852,34.6114,34.5852,34.5852,8300.0
2014-04-25 10:50:00,52.93,52.94,52.92,52.93,3800.0,34.5918,34.5983,34.5852,34.5918,3800.0
2014-04-25 10:55:00,52.93,52.94,52.88,52.9,10700.0,34.5918,34.5983,34.5591,34.5722,10700.0
2014-04-25 11:00:00,52.9,52.94,52.9,52.92,110800.0,34.5722,34.5983,34.5722,34.5852,110800.0
2014-04-25 11:05:00,52.93,52.93,52.89,52.92,16100.0,34.5918,34.5918,34.5656,34.5852,16100.0
2014-04-25 11:10:00,52.91,52.94,52.88,52.94,111800.0,34.5787,34.5983,34.5591,34.5983,111800.0
2014-04-25 11:15:00,52.93,52.94,52.92,52.93,12000.0,34.5918,34.5983,34.5852,34.5918,12000.0
2014-04-25 11:20:00,52.94,52.95,52.9,52.94,24200.0,34.5983,34.6049,34.5722,34.5983,24200.0
2014-04-25 11:25:00,52.92,52.96,52.89,52.93,31300.0,34.5852,34.6114,34.5656,34.5918,31300.0
2014-04-25 11:30:00,52.93,52.94,52.9,52.91,9100.0,34.5918,34.5983,34.5722,34.5787,9100.0
2014-04-25 11:35:00,52.91,52.93,52.88,52.89,5000.0,34.5787,34.5918,34.5591,34.5656,5000.0
2014-04-25 11:40:00,52.88,52.89,52.85,52.87,4000.0,34.5591,34.5656,34.5395,34.5526,4000.0
2014-04-25 11:45:00,52.87,52.87,52.84,52.86,3900.0,34.5526,34.5526,34.533,34.546,3900.0
2014-04-25 11:50:00,52.87,52.88,52.86,52.86,3000.0,34.5526,34.5591,34.546,34.546,3000.0
2014-04-25 11:55:00,52.86,52.88,52.82,52.86,17000.0,34.546,34.5591,34.5199,34.546,17000.0
2014-04-25 12:00:00,52.87,52.87,52.84,52.85,10900.0,34.5526,34.5526,34.533,34.5395,10900.0
2014-04-25 12:05:00,52.84,52.86,52.83,52.84,19800.0,34.533,34.546,34.5264,34.533,19800.0
2014-04-25 12:10:00,52.84,52.85,52.83,52.84,10100.0,34.533,34.5395,34.5264,34.533,10100.0
2014-04-25 12:15:00,52.83,52.84,52.82,52.82,7700.0,34.5264,34.533,34.5199,34.5199,7700.0
2014-04-25 12:20:00,52.82,52.83,52.73,52.78,20600.0,34.5199,34.5264,34.4611,34.4938,20600.0
2014-04-25 12:25:00,52.79,52.86,52.79,52.82,31300.0,34.5003,34.546,34.5003,34.5199,31300.0
2014-04-25 12:30:00,52.83,52.86,52.83,52.85,36400.0,34.5264,34.546,34.5264,34.5395,36400.0
2014-04-25 12:35:00,52.85,52.85,52.84,52.84,60000.0,34.5395,34.5395,34.533,34.533,60000.0
2014-04-25 12:40:00,52.85,52.85,52.84,52.84,1200.0,34.5395,34.5395,34.533,34.533,1200.0
2014-04-25 12:45:00,52.84,52.86,52.84,52.85,26900.0,34.533,34.546,34.533,34.5395,26900.0
2014-04-25 12:50:00,52.84,52.88,52.84,52.88,21900.0,34.533,34.5591,34.533,34.5591,21900.0
2014-04-25 12:55:00,52.88,52.89,52.87,52.89,27700.0,34.5591,34.5656,34.5526,34.5656,27700.0
2014-04-25 13:00:00,52.89,52.89,52.85,52.86,23900.0,34.5656,34.5656,34.5395,34.546,23900.0
2014-04-25 13:05:00,52.86,52.86,52.83,52.85,9600.0,34.546,34.546,34.5264,34.5395,9600.0
2014-04-25 13:10:00,52.85,52.86,52.84,52.86,11100.0,34.5395,34.546,34.533,34.546,11100.0
2014-04-25 13:15:00,52.86,52.87,52.84,52.84,20700.0,34.546,34.5526,34.533,34.533,20700.0
2014-04-25 13:20:00,52.85,52.85,52.83,52.84,12800.0,34.5395,34.5395,34.5264,34.533,12800.0
2014-04-25 13:25:00,52.84,52.84,52.83,52.84,11700.0,34.533,34.533,34.5264,34.533,11700.0
2014-04-25 13:30:00,52.83,52.84,52.79,52.83,23900.0,34.5264,34.533,34.5003,34.5264,23900.0
2014-04-25 13:35:00,52.82,52.82,52.74,52.79,73100.0,34.5199,34.5199,34.4676,34.5003,73100.0
2014-04-25 13:40:00,52.78,52.8,52.77,52.77,49400.0,34.4938,34.5068,34.4872,34.4872,49400.0
2014-04-25 13:45:00,52.78,52.79,52.78,52.78,11000.0,34.4938,34.5003,34.4938,34.4938,11000.0
2014-04-25 13:50:00,52.78,52.8,52.77,52.79,61100.0,34.4938,34.5068,34.4872,34.5003,61100.0
2014-04-25 13:55:00,52.79,52.79,52.78,52.79,13600.0,34.5003,34.5003,34.4938,34.5003,13600.0
2014-04-25 14:00:00,52.79,52.8,52.77,52.79,103900.0,34.5003,34.5068,34.4872,34.5003,103900.0
2014-04-25 14:05:00,52.79,52.79,52.71,52.75,25300.0,34.5003,34.5003,34.448,34.4741,25300.0
2014-04-25 14:10:00,52.74,52.75,52.73,52.74,21800.0,34.4676,34.4741,34.4611,34.4676,21800.0
2014-04-25 14:15:00,52.75,52.76,52.73,52.73,43000.0,34.4741,34.4807,34.4611,34.4611,43000.0
2014-04-25 14:20:00,52.73,52.74,52.7,52.74,47500.0,34.4611,34.4676,34.4415,34.4676,47500.0
2014-04-25 14:25:00,52.73,52.74,52.7,52.71,7100.0,34.4611,34.4676,34.4415,34.448,7100.0
2014-04-25 14:30:00,52.72,52.72,52.63,52.63,28600.0,34.4545,34.4545,34.3957,34.3957,28600.0
2014-04-25 14:35:00,52.63,52.64,52.61,52.63,27100.0,34.3957,34.4023,34.3826,34.3957,27100.0
2014-04-25 14:40:00,52.63,52.64,52.62,52.63,38800.0,34.3957,34.4023,34.3892,34.3957,38800.0
2014-04-25 14:45:00,52.63,52.64,52.62,52.64,16900.0,34.3957,34.4023,34.3892,34.4023,16900.0
2014-04-25 14:50:00,52.64,52.65,52.63,52.65,12100.0,34.4023,34.4088,34.3957,34.4088,12100.0
2014-04-25 14:55:00,52.65,52.68,52.65,52.67,12600.0,34.4088,34.4284,34.4088,34.4219,12600.0
2014-04-25 15:00:00,52.67,52.68,52.66,52.68,36300.0,34.4219,34.4284,34.4153,34.4284,36300.0
2014-04-25 15:05:00,52.68,52.68,52.66,52.68,31600.0,34.4284,34.4284,34.4153,34.4284,31600.0
2014-04-25 15:10:00,52.68,52.7,52.67,52.7,72600.0,34.4284,34.4415,34.4219,34.4415,72600.0
2014-04-25 15:15:00,52.71,52.74,52.7,52.74,8300.0,34.448,34.4676,34.4415,34.4676,8300.0
2014-04-25 15:20:00,52.74,52.77,52.74,52.77,6600.0,34.4676,34.4872,34.4676,34.4872,6600.0
2014-04-25 15:25:00,52.76,52.78,52.75,52.77,12500.0,34.4807,34.4938,34.4741,34.4872,12500.0
2014-04-25 15:30:00,52.78,52.8,52.77,52.78,18000.0,34.4938,34.5068,34.4872,34.4938,18000.0
2014-04-25 15:35:00,52.78,52.79,52.78,52.78,6600.0,34.4938,34.5003,34.4938,34.4938,6600.0
2014-04-25 15:40:00,52.79,52.79,52.74,52.78,60200.0,34.5003,34.5003,34.4676,34.4938,60200.0
2014-04-25 15:45:00,52.77,52.78,52.77,52.78,17600.0,34.4872,34.4938,34.4872,34.4938,17600.0
2014-04-25 15:50:00,52.78,52.78,52.72,52.72,32000.0,34.4938,34.4938,34.4545,34.4545,32000.0
2014-04-25 15:55:00,52.72,52.76,52.59,52.63,105000.0,34.4545,34.4807,34.3696,34.3957,105000.0
2014-04-28 09:30:00,52.63,52.87,52.6,52.6,15400.0,34.3957,34.5526,34.3761,34.3761,15400.0
2014-04-28 09:35:00,52.64,52.67,52.4,52.4,11700.0,34.4023,34.4219,34.2454,34.2454,11700.0
2014-04-28 09:40:00,52.49,52.59,52.46,52.59,12700.0,34.3042,34.3696,34.2846,34.3696,12700.0
2014-04-28 09:45:00,52.6,52.61,52.55,52.57,15600.0,34.3761,34.3826,34.3434,34.3565,15600.0
2014-04-28 09:50:00,52.56,52.59,52.53,52.53,19300.0,34.35,34.3696,34.3304,34.3304,19300.0
2014-04-28 09:55:00,52.53,52.57,52.53,52.54,16700.0,34.3304,34.3565,34.3304,34.3369,16700.0
2014-04-28 10:00:00,52.55,52.61,52.54,52.59,41200.0,34.3434,34.3826,34.3369,34.3696,41200.0
2014-04-28 10:05:00,52.58,52.58,52.52,52.53,51500.0,34.363,34.363,34.3238,34.3304,51500.0
2014-04-28 10:10:00,52.54,52.56,52.52,52.55,17400.0,34.3369,34.35,34.3238,34.3434,17400.0
2014-04-28 10:15:00,52.56,52.61,52.55,52.61,9000.0,34.35,34.3826,34.3434,34.3826,9000.0
2014-04-28 10:20:00,52.62,52.62,52.58,52.59,14300.0,34.3892,34.3892,34.363,34.3696,14300.0
2014-04-28 10:25:00,52.6,52.6,52.57,52.57,22600.0,34.3761,34.3761,34.3565,34.3565,22600.0
2014-04-28 10:30:00,52.57,52.6,52.57,52.58,19200.0,34.3565,34.3761,34.3565,34.363,19200.0
2014-04-28 10:35:00,52.59,52.59,52.57,52.58,52100.0,34.3696,34.3696,34.3565,34.363,52100.0
2014-04-28 10:40:00,52.58,52.62,52.57,52.6,54500.0,34.363,34.3892,34.3565,34.3761,54500.0
2014-04-28 10:45:00,52.6,52.62,52.59,52.61,39400.0,34.3761,34.3892,34.3696,34.3826,39400.0
2014-04-28 10:50:00,52.62,52.7,52.62,52.67,43200.0,34.3892,34.4415,34.3892,34.4219,43200.0
2014-04-28 10:55:00,52.67,52.7,52.65,52.68,12500.0,34.4219,34.4415,34.4088,34.4284,12500.0
2014-04-28 11:00:00,52.69,52.74,52.68,52.73,95400.0,34.4349,34.4676,34.4284,34.4611,95400.0
2014-04-28 11:05:00,52.74,52.75,52.65,52.66,28600.0,34.4676,34.4741,34.4088,34.4153,28600.0
2014-04-28 11:10:00,52.66,52.66,52.61,52.63,37600.0,34.4153,34.4153,34.3826,34.3957,37600.0
2014-04-28 11:15:00,52.64,52.64,52.57,52.64,20500.0,34.4023,34.4023,34.3565,34.4023,20500.0
2014-04-28 11:20:00,52.64,52.64,52.59,52.62,24100.0,34.4023,34.4023,34.3696,34.3892,24100.0
2014-04-28 11:25:00,52.62,52.64,52.59,52.64,16800.0,34.3892,34.4023,34.3696,34.4023,16800.0
2014-04-28 11:30:00,52.64,52.67,52.64,52.66,13200.0,34.4023,34.4219,34.4023,34.4153,13200.0
2014-04-28 11:35:00,52.66,52.68,52.65,52.66,16600.0,34.4153,34.4284,34.4088,34.4153,16600.0
2014-04-28 11:40:00,52.66,52.68,52.63,52.63,18400.0,34.4153,34.4284,34.3957,34.3957,18400.0
2014-04-28 11:45:00,52.63,52.64,52.61,52.63,13200.0,34.3957,34.4023,34.3826,34.3957,13200.0
2014-04-28 11:50:00,52.64,52.66,52.62,52.66,21600.0,34.4023,34.4153,34.3892,34.4153,21600.0
2014-04-28 11:55:00,52.66,52.66,52.59,52.59,19900.0,34.4153,34.4153,34.3696,34.3696,19900.0
2014-04-28 12:00:00,52.59,52.6,52.58,52.59,8200.0,34.3696,34.3761,34.363,34.3696,8200.0
2014-04-28 12:05:00,52.6,52.61,52.58,52.59,23000.0,34.3761,34.3826,34.363,34.3696,23000.0
2014-04-28 12:10:00,52.6,52.65,52.59,52.63,39600.0,34.3761,34.4088,34.3696,34.3957,39600.0
2014-04-28 12:15:00,52.64,52.77,52.64,52.76,38900.0,34.4023,34.4872,34.4023,34.4807,38900.0
2014-04-28 12:20:00,52.77,52.79,52.73,52.74,21300.0,34.4872,34.5003,34.4611,34.4676,21300.0
2014-04-28 12:25:00,52.76,52.88,52.76,52.85,16300.0,34.4807,34.5591,34.4807,34.5395,16300.0
2014-04-28 12:30:00,52.86,52.88,52.81,52.81,52200.0,34.546,34.5591,34.5134,34.5134,52200.0
2014-04-28 12:35:00,52.79,52.79,52.76,52.77,19700.0,34.5003,34.5003,34.4807,34.4872,19700.0
2014-04-28 12:40:00,52.78,52.8,52.77,52.77,10800.0,34.4938,34.5068,34.4872,34.4872,10800.0
2014-04-28 12:45:00,52.78,52.79,52.73,52.74,42600.0,34.4938,34.5003,34.4611,34.4676,42600.0
2014-04-28 12:50:00,52.73,52.73,52.72,52.73,10500.0,34.4611,34.4611,34.4545,34.4611,10500.0
2014-04-28 12:55:00,52.73,52.73,52.69,52.7,17700.0,34.4611,34.4611,34.4349,34.4415,17700.0
2014-04-28 13:00:00,52.7,52.71,52.67,52.67,11300.0,34.4415,34.448,34.4219,34.4219,11300.0
2014-04-28 13:05:00,52.67,52.67,52.64,52.64,9300.0,34.4219,34.4219,34.4023,34.4023,9300.0
2014-04-28 13:10:00,52.64,52.65,52.58,52.58,26200.0,34.4023,34.4088,34.363,34.363,26200.0
2014-04-28 13:15:00,52.58,52.59,52.53,52.53,22800.0,34.363,34.3696,34.3304,34.3304,22800.0
2014-04-28 13:20:00,52.52,52.58,52.5,52.56,40700.0,34.3238,34.363,34.3108,34.35,40700.0
2014-04-28 13:25:00,52.55,52.58,52.54,52.57,10300.0,34.3434,34.363,34.3369,34.3565,10300.0
2014-04-28 13:30:00,52.57,52.6,52.56,52.57,17400.0,34.3565,34.3761,34.35,34.3565,17400.0
2014-04-28 13:35:00,52.56,52.56,52.52,52.54,12700.0,34.35,34.35,34.3238,34.3369,12700.0
2014-04-28 13:40:00,52.54,52.55,52.5,52.51,16400.0,34.3369,34.3434,34.3108,34.3173,16400.0
2014-04-28 13:45:00,52.51,52.51,52.48,52.51,9400.0,34.3173,34.3173,34.2977,34.3173,9400.0
2014-04-28 13:50:00,52.51,52.55,52.5,52.53,50000.0,34.3173,34.3434,34.3108,34.3304,50000.0
2014-04-28 13:55:00,52.53,52.56,52.53,52.55,18300.0,34.3304,34.35,34.3304,34.3434,18300.0
2014-04-28 14:00:00,52.55,52.58,52.54,52.57,9100.0,34.3434,34.363,34.3369,34.3565,9100.0
2014-04-28 14:05:00,52.58,52.58,52.54,52.56,27900.0,34.363,34.363,34.3369,34.35,27900.0
2014-04-28 14:10:00,52.57,52.58,52.54,52.57,85100.0,34.3565,34.363,34.3369,34.3565,85100.0
2014-04-28 14:15:00,52.56,52.59,52.52,52.56,70500.0,34.35,34.3696,34.3238,34.35,70500.0
2014-04-28 14:20:00,52.57,52.58,52.55,52.56,41800.0,34.3565,34.363,34.3434,34.35,41800.0
2014-04-28 14:25:00,52.57,52.58,52.56,52.58,14000.0,34.3565,34.363,34.35,34.363,14000.0
2014-04-28 14:30:00,52.58,52.66,52.57,52.66,33900.0,34.363,34.4153,34.3565,34.4153,33900.0
2014-04-28 14:35:00,52.66,52.67,52.63,52.64,16500.0,34.4153,34.4219,34.3957,34.4023,16500.0
2014-04-28 14:40:00,52.65,52.65,52.61,52.63,12500.0,34.4088,34.4088,34.3826,34.3957,12500.0
2014-04-28 14:45:00,52.63,52.77,52.63,52.76,13500.0,34.3957,34.4872,34.3957,34.4807,13500.0
2014-04-28 14:50:00,52.76,52.8,52.76,52.8,20100.0,34.4807,34.5068,34.4807,34.5068,20100.0
2014-04-28 14:55:00,52.8,52.81,52.77,52.77,55100.0,34.5068,34.5134,34.4872,34.4872,55100.0
2014-04-28 15:00:00,52.77,52.8,52.76,52.79,23000.0,34.4872,34.5068,34.4807,34.5003,23000.0
2014-04-28 15:05:00,52.79,52.85,52.78,52.85,15100.0,34.5003,34.5395,34.4938,34.5395,15100.0
2014-04-28 15:10:00,52.85,52.87,52.8,52.83,32100.0,34.5395,34.5526,34.5068,34.5264,32100.0
2014-04-28 15:15:00,52.83,52.85,52.82,52.85,28800.0,34.5264,34.5395,34.5199,34.5395,28800.0
2014-04-28 15:20:00,52.85,52.85,52.82,52.83,62400.0,34.5395,34.5395,34.5199,34.5264,62400.0
2014-04-28 15:25:00,52.83,52.84,52.76,52.82,119800.0,34.5264,34.533,34.4807,34.5199,119800.0
2014-04-28 15:30:00,52.83,52.83,52.79,52.82,46800.0,34.5264,34.5264,34.5003,34.5199,46800.0
2014-04-28 15:35:00,52.83,52.83,52.78,52.81,127100.0,34.5264,34.5264,34.4938,34.5134,127100.0
2014-04-28 15:40:00,52.81,52.82,52.81,52.82,32000.0,34.5134,34.5199,34.5134,34.5199,32000.0
2014-04-28 15:45:00,52.82,52.82,52.76,52.76,53800.0,34.5199,34.5199,34.4807,34.4807,53800.0
2014-04-28 15:50:00,52.76,52.82,52.72,52.72,41700.0,34.4807,34.5199,34.4545,34.4545,41700.0
2014-04-28 15:55:00,52.73,52.78,52.7,52.75,62500.0,34.4611,34.4938,34.4415,34.4741,62500.0
2014-04-29 09:30:00,52.76,52.85,52.73,52.85,11500.0,34.4807,34.5395,34.4611,34.5395,11500.0
2014-04-29 09:35:00,52.85,52.97,52.75,52.87,7600.0,34.5395,34.6179,34.4741,34.5526,7600.0
2014-04-29 09:40:00,52.91,52.98,52.91,52.91,6700.0,34.5787,34.6245,34.5787,34.5787,6700.0
2014-04-29 09:45:00,52.92,52.99,52.92,52.96,17900.0,34.5852,34.631,34.5852,34.6114,17900.0
2014-04-29 09:50:00,52.96,53.03,52.95,53.03,19400.0,34.6114,34.6571,34.6049,34.6571,19400.0
2014-04-29 09:55:00,53.03,53.1,53.03,53.1,9000.0,34.6571,34.7029,34.6571,34.7029,9000.0
2014-04-29 10:00:00,53.1,53.18,53.07,53.18,25400.0,34.7029,34.7552,34.6833,34.7552,25400.0
2014-04-29 10:05:00,53.18,53.26,53.17,53.26,17800.0,34.7552,34.8074,34.7486,34.8074,17800.0
2014-04-29 10:10:00,53.26,53.3,53.22,53.3,10900.0,34.8074,34.8336,34.7813,34.8336,10900.0
2014-04-29 10:15:00,53.3,53.31,53.25,53.31,10200.0,34.8336,34.8401,34.8009,34.8401,10200.0
2014-04-29 10:20:00,53.31,53.39,53.3,53.38,23400.0,34.8401,34.8924,34.8336,34.8859,23400.0
2014-04-29 10:25:00,53.37,53.42,53.36,53.37,5100.0,34.8793,34.912,34.8728,34.8793,5100.0
2014-04-29 10:30:00,53.38,53.38,53.3,53.33,11400.0,34.8859,34.8859,34.8336,34.8532,11400.0
2014-04-29 10:35:00,53.33,53.38,53.33,53.37,22700.0,34.8532,34.8859,34.8532,34.8793,22700.0
2014-04-29 10:40:00,53.36,53.38,53.34,53.37,21400.0,34.8728,34.8859,34.8597,34.8793,21400.0
2014-04-29 10:45:00,53.37,53.38,53.34,53.37,23100.0,34.8793,34.8859,34.8597,34.8793,23100.0
2014-04-29 10:50:00,53.37,53.38,53.35,53.37,22600.0,34.8793,34.8859,34.8663,34.8793,22600.0
2014-04-29 10:55:00,53.37,53.38,53.33,53.35,14200.0,34.8793,34.8859,34.8532,34.8663,14200.0
2014-04-29 11:00:00,53.35,53.38,53.32,53.37,33900.0,34.8663,34.8859,34.8467,34.8793,33900.0
2014-04-29 11:05:00,53.36,53.38,53.34,53.37,27300.0,34.8728,34.8859,34.8597,34.8793,27300.0
2014-04-29 11:10:00,53.37,53.39,53.35,53.36,65400.0,34.8793,34.8924,34.8663,34.8728,65400.0
2014-04-29 11:15:00,53.36,53.37,53.32,53.35,43900.0,34.8728,34.8793,34.8467,34.8663,43900.0
2014-04-29 11:20:00,53.35,53.35,53.25,53.28,33700.0,34.8663,34.8663,34.8009,34.8205,33700.0
2014-04-29 11:25:00,53.3,53.33,53.29,53.33,10600.0,34.8336,34.8532,34.8271,34.8532,10600.0
2014-04-29 11:30:00,53.33,53.33,53.3,53.33,14300.0,34.8532,34.8532,34.8336,34.8532,14300.0
2014-04-29 11:35:00,53.32,53.35,53.31,53.32,7900.0,34.8467,34.8663,34.8401,34.8467,7900.0
2014-04-29 11:40:00,53.32,53.33,53.29,53.31,21500.0,34.8467,34.8532,34.8271,34.8401,21500.0
2014-04-29 11:45:00,53.31,53.31,53.3,53.3,4000.0,34.8401,34.8401,34.8336,34.8336,4000.0
2014-04-29 11:50:00,53.3,53.32,53.23,53.25,56000.0,34.8336,34.8467,34.7878,34.8009,56000.0
2014-04-29 11:55:00,53.24,53.26,53.23,53.26,3800.0,34.7944,34.8074,34.7878,34.8074,3800.0
2014-04-29 12:00:00,53.26,53.29,53.26,53.29,3300.0,34.8074,34.8271,34.8074,34.8271,3300.0
2014-04-29 12:05:00,53.29,53.3,53.27,53.27,16500.0,34.8271,34.8336,34.814,34.814,16500.0
2014-04-29 12:10:00,53.27,53.28,53.26,53.27,9100.0,34.814,34.8205,34.8074,34.814,9100.0
2014-04-29 12:15:00,53.27,53.29,53.27,53.29,7000.0,34.814,34.8271,34.814,34.8271,7000.0
2014-04-29 12:20:00,53.29,53.3,53.27,53.3,11600.0,34.8271,34.8336,34.814,34.8336,11600.0
2014-04-29 12:25:00,53.3,53.3,53.28,53.29,29000.0,34.8336,34.8336,34.8205,34.8271,29000.0
2014-04-29 12:30:00,53.29,53.29,53.26,53.27,22100.0,34.8271,34.8271,34.8074,34.814,22100.0
2014-04-29 12:35:00,53.27,53.27,53.25,53.27,6100.0,34.814,34.814,34.8009,34.814,6100.0
2014-04-29 12:40:00,53.27,53.28,53.24,53.24,7000.0,34.814,34.8205,34.7944,34.7944,7000.0
2014-04-29 12:45:00,53.24,53.25,53.23,53.24,10300.0,34.7944,34.8009,34.7878,34.7944,10300.0
2014-04-29 12:50:00,53.24,53.24,53.17,53.17,4600.0,34.7944,34.7944,34.7486,34.7486,4600.0
2014-04-29 12:55:00,53.17,53.18,53.15,53.16,9900.0,34.7486,34.7552,34.7356,34.7421,9900.0
2014-04-29 13:00:00,53.16,53.18,53.15,53.17,22000.0,34.7421,34.7552,34.7356,34.7486,22000.0
2014-04-29 13:05:00,53.18,53.18,53.12,53.12,18200.0,34.7552,34.7552,34.716,34.716,18200.0
2014-04-29 13:10:00,53.12,53.15,53.11,53.13,19400.0,34.716,34.7356,34.7094,34.7225,19400.0
2014-04-29 13:15:00,53.14,53.14,53.11,53.12,15300.0,34.729,34.729,34.7094,34.716,15300.0
2014-04-29 13:20:00,53.12,53.16,53.1,53.16,22200.0,34.716,34.7421,34.7029,34.7421,22200.0
2014-04-29 13:25:00,53.16,53.16,53.14,53.14,22100.0,34.7421,34.7421,34.729,34.729,22100.0
2014-04-29 13:30:00,53.14,53.16,53.13,53.13,18000.0,34.729,34.7421,34.7225,34.7225,18000.0
2014-04-29 13:35:00,53.14,53.17,53.14,53.17,19100.0,34.729,34.7486,34.729,34.7486,19100.0
2014-04-29 13:40:00,53.17,53.18,53.15,53.17,8200.0,34.7486,34.7552,34.7356,34.7486,8200.0
2014-04-29 13:45:00,53.17,53.19,53.17,53.19,6100.0,34.7486,34.7617,34.7486,34.7617,6100.0
2014-04-29 13:50:00,53.19,53.2,53.15,53.18,19100.0,34.7617,34.7682,34.7356,34.7552,19100.0
2014-04-29 13:55:00,53.21,53.26,53.2,53.25,6400.0,34.7748,34.8074,34.7682,34.8009,6400.0
2014-04-29 14:00:00,53.26,53.27,53.25,53.26,7300.0,34.8074,34.814,34.8009,34.8074,7300.0
2014-04-29 14:05:00,53.26,53.28,53.25,53.28,9600.0,34.8074,34.8205,34.8009,34.8205,9600.0
2014-04-29 14:10:00,53.28,53.28,53.26,53.27,11600.0,34.8205,34.8205,34.8074,34.814,11600.0
2014-04-29 14:15:00,53.28,53.29,53.27,53.28,9800.0,34.8205,34.8271,34.814,34.8205,9800.0
2014-04-29 14:20:00,53.28,53.29,53.28,53.28,11200.0,34.8205,34.8271,34.8205,34.8205,11200.0
2014-04-29 14:25:00,53.27,53.29,53.27,53.29,7200.0,34.814,34.8271,34.814,34.8271,7200.0
2014-04-29 14:30:00,53.29,53.29,53.27,53.28,17100.0,34.8271,34.8271,34.814,34.8205,17100.0
2014-04-29 14:35:00,53.28,53.29,53.28,53.29,6100.0,34.8205,34.8271,34.8205,34.8271,6100.0
2014-04-29 14:40:00,53.28,53.29,53.27,53.29,17700.0,34.8205,34.8271,34.814,34.8271,17700.0
2014-04-29 14:45:00,53.28,53.29,53.28,53.29,6800.0,34.8205,34.8271,34.8205,34.8271,6800.0
2014-04-29 14:50:00,53.29,53.29,53.28,53.29,14500.0,34.8271,34.8271,34.8205,34.8271,14500.0
2014-04-29 14:55:00,53.29,53.29,53.28,53.29,7400.0,34.8271,34.8271,34.8205,34.8271,7400.0
2014-04-29 15:00:00,53.29,53.29,53.28,53.28,6300.0,34.8271,34.8271,34.8205,34.8205,6300.0
2014-04-29 15:05:00,53.28,53.29,53.28,53.28,5900.0,34.8205,34.8271,34.8205,34.8205,5900.0
2014-04-29 15:10:00,53.29,53.29,53.28,53.29,5100.0,34.8271,34.8271,34.8205,34.8271,5100.0
2014-04-29 15:15:00,53.29,53.29,53.23,53.24,18500.0,34.8271,34.8271,34.7878,34.7944,18500.0
2014-04-29 15:20:00,53.24,53.27,53.22,53.26,30200.0,34.7944,34.814,34.7813,34.8074,30200.0
2014-04-29 15:25:00,53.26,53.28,53.25,53.27,33000.0,34.8074,34.8205,34.8009,34.814,33000.0
2014-04-29 15:30:00,53.28,53.29,53.27,53.28,31800.0,34.8205,34.8271,34.814,34.8205,31800.0
2014-04-29 15:35:00,53.28,53.28,53.27,53.28,28600.0,34.8205,34.8205,34.814,34.8205,28600.0
2014-04-29 15:40:00,53.27,53.28,53.27,53.27,25100.0,34.814,34.8205,34.814,34.814,25100.0
2014-04-29 15:45:00,53.26,53.28,53.25,53.27,18800.0,34.8074,34.8205,34.8009,34.814,18800.0
2014-04-29 15:50:00,53.28,53.29,53.27,53.27,95900.0,34.8205,34.8271,34.814,34.814,95900.0
2014-04-29 15:55:00,53.28,53.28,53.25,53.26,86400.0,34.8205,34.8205,34.8009,34.8074,86400.0
2014-04-30 09:30:00,53.25,53.26,53.0,53.15,14100.0,34.8009,34.8074,34.6375,34.7356,14100.0
2014-04-30 09:35:00,53.14,53.15,53.0,53.03,9400.0,34.729,34.7356,34.6375,34.6571,9400.0
2014-04-30 09:40:00,53.03,53.21,53.02,53.21,16400.0,34.6571,34.7748,34.6506,34.7748,16400.0
2014-04-30 09:45:00,53.21,53.27,53.21,53.25,4600.0,34.7748,34.814,34.7748,34.8009,4600.0
2014-04-30 09:50:00,53.25,53.25,53.2,53.2,5000.0,34.8009,34.8009,34.7682,34.7682,5000.0
2014-04-30 09:55:00,53.15,53.2,53.12,53.13,8400.0,34.7356,34.7682,34.716,34.7225,8400.0
2014-04-30 10:00:00,53.12,53.23,53.12,53.21,10900.0,34.716,34.7878,34.716,34.7748,10900.0
2014-04-30 10:05:00,53.2,53.23,53.19,53.22,22500.0,34.7682,34.7878,34.7617,34.7813,22500.0
2014-04-30 10:10:00,53.22,53.24,53.21,53.23,13800.0,34.7813,34.7944,34.7748,34.7878,13800.0
2014-04-30 10:15:00,53.23,53.25,53.16,53.18,23200.0,34.7878,34.8009,34.7421,34.7552,23200.0
2014-04-30 10:20:00,53.17,53.21,53.16,53.21,18700.0,34.7486,34.7748,34.7421,34.7748,18700.0
2014-04-30 10:25:00,53.2,53.2,53.15,53.17,5200.0,34.7682,34.7682,34.7356,34.7486,5200.0
2014-04-30 10:30:00,53.16,53.16,53.13,53.16,5600.0,34.7421,34.7421,34.7225,34.7421,5600.0
2014-04-30 10:35:00,53.17,53.18,53.14,53.14,7400.0,34.7486,34.7552,34.729,34.729,7400.0
2014-04-30 10:40:00,53.15,53.15,53.09,53.09,9000.0,34.7356,34.7356,34.6963,34.6963,9000.0
2014-04-30 10:45:00,53.09,53.12,53.07,53.1,6100.0,34.6963,34.716,34.6833,34.7029,6100.0
2014-04-30 10:50:00,53.1,53.17,53.1,53.17,12300.0,34.7029,34.7486,34.7029,34.7486,12300.0
2014-04-30 10:55:00,53.15,53.17,53.14,53.15,7100.0,34.7356,34.7486,34.729,34.7356,7100.0
2014-04-30 11:00:00,53.14,53.17,53.14,53.16,11800.0,34.729,34.7486,34.729,34.7421,11800.0
2014-04-30 11:05:00,53.16,53.16,53.14,53.14,8900.0,34.7421,34.7421,34.729,34.729,8900.0
2014-04-30 11:10:00,53.15,53.17,53.15,53.16,12000.0,34.7356,34.7486,34.7356,34.7421,12000.0
2014-04-30 11:15:00,53.15,53.18,53.15,53.18,11500.0,34.7356,34.7552,34.7356,34.7552,11500.0
2014-04-30 11:20:00,53.18,53.2,53.17,53.2,10800.0,34.7552,34.7682,34.7486,34.7682,10800.0
2014-04-30 11:25:00,53.2,53.21,53.19,53.21,7300.0,34.7682,34.7748,34.7617,34.7748,7300.0
2014-04-30 11:30:00,53.21,53.22,53.2,53.21,43100.0,34.7748,34.7813,34.7682,34.7748,43100.0
2014-04-30 11:35:00,53.2,53.21,53.13,53.13,33400.0,34.7682,34.7748,34.7225,34.7225,33400.0
2014-04-30 11:40:00,53.14,53.14,53.12,53.13,6600.0,34.729,34.729,34.716,34.7225,6600.0
2014-04-30 11:45:00,53.13,53.13,53.12,53.13,8400.0,34.7225,34.7225,34.716,34.7225,8400.0
2014-04-30 11:50:00,53.13,53.14,53.12,53.12,14600.0,34.7225,34.729,34.716,34.716,14600.0
2014-04-30 11:55:00,53.12,53.15,53.12,53.15,11100.0,34.716,34.7356,34.716,34.7356,11100.0
2014-04-30 12:00:00,53.15,53.17,53.15,53.16,42500.0,34.7356,34.7486,34.7356,34.7421,42500.0
2014-04-30 12:05:00,53.16,53.17,53.15,53.17,16500.0,34.7421,34.7486,34.7356,34.7486,16500.0
2014-04-30 12:10:00,53.17,53.17,53.12,53.15,12300.0,34.7486,34.7486,34.716,34.7356,12300.0
2014-04-30 12:15:00,53.14,53.17,53.14,53.16,14300.0,34.729,34.7486,34.729,34.7421,14300.0
2014-04-30 12:20:00,53.16,53.2,53.15,53.19,33600.0,34.7421,34.7682,34.7356,34.7617,33600.0
2014-04-30 12:25:00,53.19,53.24,53.19,53.24,10700.0,34.7617,34.7944,34.7617,34.7944,10700.0
2014-04-30 12:30:00,53.23,53.23,53.18,53.18,102500.0,34.7878,34.7878,34.7552,34.7552,102500.0
2014-04-30 12:35:00,53.19,53.2,53.16,53.19,230000.0,34.7617,34.7682,34.7421,34.7617,230000.0
2014-04-30 12:40:00,53.2,53.21,53.16,53.18,119000.0,34.7682,34.7748,34.7421,34.7552,119000.0
2014-04-30 12:45:00,53.18,53.19,53.17,53.18,20100.0,34.7552,34.7617,34.7486,34.7552,20100.0
2014-04-30 12:50:00,53.18,53.19,53.16,53.17,46000.0,34.7552,34.7617,34.7421,34.7486,46000.0
2014-04-30 12:55:00,53.18,53.2,53.18,53.2,25700.0,34.7552,34.7682,34.7552,34.7682,25700.0
2014-04-30 13:00:00,53.2,53.21,53.19,53.2,22600.0,34.7682,34.7748,34.7617,34.7682,22600.0
2014-04-30 13:05:00,53.2,53.21,53.19,53.19,22600.0,34.7682,34.7748,34.7617,34.7617,22600.0
2014-04-30 13:10:00,53.19,53.2,53.19,53.19,8900.0,34.7617,34.7682,34.7617,34.7617,8900.0
2014-04-30 13:15:00,53.19,53.2,53.17,53.17,12500.0,34.7617,34.7682,34.7486,34.7486,12500.0
2014-04-30 13:20:00,53.17,53.17,53.12,53.16,25900.0,34.7486,34.7486,34.716,34.7421,25900.0
2014-04-30 13:25:00,53.16,53.17,53.15,53.16,10800.0,34.7421,34.7486,34.7356,34.7421,10800.0
2014-04-30 13:30:00,53.15,53.15,53.11,53.13,4500.0,34.7356,34.7356,34.7094,34.7225,4500.0
2014-04-30 13:35:00,53.14,53.15,53.13,53.14,17500.0,34.729,34.7356,34.7225,34.729,17500.0
2014-04-30 13:40:00,53.14,53.15,53.13,53.13,7400.0,34.729,34.7356,34.7225,34.7225,7400.0
2014-04-30 13:45:00,53.13,53.15,53.12,53.14,3800.0,34.7225,34.7356,34.716,34.729,3800.0
2014-04-30 13:50:00,53.14,53.16,53.13,53.13,24700.0,34.729,34.7421,34.7225,34.7225,24700.0
2014-04-30 13:55:00,53.13,53.14,53.12,53.12,14100.0,34.7225,34.729,34.716,34.716,14100.0
2014-04-30 14:00:00,53.12,53.15,53.08,53.14,47000.0,34.716,34.7356,34.6898,34.729,47000.0
2014-04-30 14:05:00,53.14,53.16,53.12,53.14,10700.0,34.729,34.7421,34.716,34.729,10700.0
2014-04-30 14:10:00,53.14,53.14,53.09,53.09,18700.0,34.729,34.729,34.6963,34.6963,18700.0
2014-04-30 14:15:00,53.09,53.14,53.08,53.12,9300.0,34.6963,34.729,34.6898,34.716,9300.0
2014-04-30 14:20:00,53.13,53.15,53.12,53.13,21600.0,34.7225,34.7356,34.716,34.7225,21600.0
2014-04-30 14:25:00,53.13,53.17,53.12,53.13,38700.0,34.7225,34.7486,34.716,34.7225,38700.0
2014-04-30 14:30:00,53.15,53.17,53.14,53.16,35200.0,34.7356,34.7486,34.729,34.7421,35200.0
2014-04-30 14:35:00,53.16,53.19,53.15,53.18,34700.0,34.7421,34.7617,34.7356,34.7552,34700.0
2014-04-30 14:40:00,53.18,53.22,53.18,53.21,21600.0,34.7552,34.7813,34.7552,34.7748,21600.0
2014-04-30 14:45:00,53.22,53.27,53.21,53.26,21100.0,34.7813,34.814,34.7748,34.8074,21100.0
2014-04-30 14:50:00,53.27,53.39,53.26,53.39,20900.0,34.814,34.8924,34.8074,34.8924,20900.0
2014-04-30 14:55:00,53.39,53.39,53.37,53.38,23500.0,34.8924,34.8924,34.8793,34.8859,23500.0
2014-04-30 15:00:00,53.38,53.4,53.36,53.37,19000.0,34.8859,34.8989,34.8728,34.8793,19000.0
2014-04-30 15:05:00,53.37,53.39,53.35,53.38,18700.0,34.8793,34.8924,34.8663,34.8859,18700.0
2014-04-30 15:10:00,53.38,53.39,53.37,53.38,11400.0,34.8859,34.8924,34.8793,34.8859,11400.0
2014-04-30 15:15:00,53.38,53.39,53.35,53.39,17800.0,34.8859,34.8924,34.8663,34.8924,17800.0
2014-04-30 15:20:00,53.39,53.39,53.36,53.37,13200.0,34.8924,34.8924,34.8728,34.8793,13200.0
2014-04-30 15:25:00,53.38,53.39,53.38,53.38,11500.0,34.8859,34.8924,34.8859,34.8859,11500.0
2014-04-30 15:30:00,53.39,53.39,53.37,53.39,29300.0,34.8924,34.8924,34.8793,34.8924,29300.0
2014-04-30 15:35:00,53.39,53.41,53.38,53.4,24000.0,34.8924,34.9055,34.8859,34.8989,24000.0
2014-04-30 15:40:00,53.41,53.44,53.4,53.44,24300.0,34.9055,34.9251,34.8989,34.9251,24300.0
2014-04-30 15:45:00,53.45,53.45,53.37,53.4,111000.0,34.9316,34.9316,34.8793,34.8989,111000.0
2014-04-30 15:50:00,53.4,53.42,53.39,53.41,58600.0,34.8989,34.912,34.8924,34.9055,58600.0
2014-04-30 15:55:00,53.41,53.42,53.32,53.39,109900.0,34.9055,34.912,34.8467,34.8924,109900.0
2014-05-01 09:30:00,53.29,53.43,52.78,53.2,28900.0,34.8271,34.9186,34.4938,34.7682,28900.0
2014-05-01 09:35:00,53.2,53.34,53.15,53.26,20100.0,34.7682,34.8597,34.7356,34.8074,20100.0
2014-05-01 09:40:00,53.26,53.29,53.0,53.03,22900.0,34.8074,34.8271,34.6375,34.6571,22900.0
2014-05-01 09:45:00,53.02,53.08,52.93,53.08,20300.0,34.6506,34.6898,34.5918,34.6898,20300.0
2014-05-01 09:50:00,53.07,53.07,53.0,53.05,9600.0,34.6833,34.6833,34.6375,34.6702,9600.0
2014-05-01 09:55:00,53.07,53.07,52.95,52.98,6700.0,34.6833,34.6833,34.6049,34.6245,6700.0
2014-05-01 10:00:00,52.98,53.11,52.98,53.08,13900.0,34.6245,34.7094,34.6245,34.6898,13900.0
2014-05-01 10:05:00,53.08,53.16,52.94,52.94,61500.0,34.6898,34.7421,34.5983,34.5983,61500.0
2014-05-01 10:10:00,52.96,53.02,52.96,52.99,19900.0,34.6114,34.6506,34.6114,34.631,19900.0
2014-05-01 10:15:00,52.97,53.07,52.97,53.07,21100.0,34.6179,34.6833,34.6179,34.6833,21100.0
2014-05-01 10:20:00,53.07,53.08,53.02,53.02,21000.0,34.6833,34.6898,34.6506,34.6506,21000.0
2014-05-01 10:25:00,53.02,53.03,52.98,53.01,13700.0,34.6506,34.6571,34.6245,34.6441,13700.0
2014-05-01 10:30:00,53.01,53.03,52.99,53.0,15300.0,34.6441,34.6571,34.631,34.6375,15300.0
2014-05-01 10:35:00,53.0,53.05,52.98,53.05,13100.0,34.6375,34.6702,34.6245,34.6702,13100.0
2014-05-01 10:40:00,53.04,53.06,53.04,53.06,4400.0,34.6637,34.6767,34.6637,34.6767,4400.0
2014-05-01 10:45:00,53.05,53.06,53.03,53.04,12500.0,34.6702,34.6767,34.6571,34.6637,12500.0
2014-05-01 10:50:00,53.03,53.04,53.0,53.01,14200.0,34.6571,34.6637,34.6375,34.6441,14200.0
2014-05-01 10:55:00,53.01,53.03,53.01,53.03,9300.0,34.6441,34.6571,34.6441,34.6571,9300.0
2014-05-01 11:00:00,53.03,53.07,53.03,53.07,18100.0,34.6571,34.6833,34.6571,34.6833,18100.0
2014-05-01 11:05:00,53.06,53.07,53.03,53.03,16000.0,34.6767,34.6833,34.6571,34.6571,16000.0
2014-05-01 11:10:00,53.03,53.03,53.01,53.01,7700.0,34.6571,34.6571,34.6441,34.6441,7700.0
2014-05-01 11:15:00,53.02,53.04,53.01,53.04,13500.0,34.6506,34.6637,34.6441,34.6637,13500.0
2014-05-01 11:20:00,53.04,53.07,53.03,53.07,74100.0,34.6637,34.6833,34.6571,34.6833,74100.0
2014-05-01 11:25:00,53.06,53.1,53.06,53.09,8200.0,34.6767,34.7029,34.6767,34.6963,8200.0
2014-05-01 11:30:00,53.1,53.16,53.09,53.14,31100.0,34.7029,34.7421,34.6963,34.729,31100.0
2014-05-01 11:35:00,53.14,53.14,53.1,53.1,13200.0,34.729,34.729,34.7029,34.7029,13200.0
2014-05-01 11:40:00,53.1,53.11,53.08,53.08,16500.0,34.7029,34.7094,34.6898,34.6898,16500.0
2014-05-01 11:45:00,53.07,53.11,53.07,53.11,11300.0,34.6833,34.7094,34.6833,34.7094,11300.0
2014-05-01 11:50:00,53.1,53.11,53.06,53.06,94700.0,34.7029,34.7094,34.6767,34.6767,94700.0
2014-05-01 11:55:00,53.07,53.11,53.06,53.11,12800.0,34.6833,34.7094,34.6767,34.7094,12800.0
2014-05-01 12:00:00,53.11,53.22,53.1,53.22,12700.0,34.7094,34.7813,34.7029,34.7813,12700.0
2014-05-01 12:05:00,53.22,53.25,53.2,53.25,7300.0,34.7813,34.8009,34.7682,34.8009,7300.0
2014-05-01 12:10:00,53.25,53.29,53.24,53.24,13000.0,34.8009,34.8271,34.7944,34.7944,13000.0
2014-05-01 12:15:00,53.25,53.28,53.23,53.28,9800.0,34.8009,34.8205,34.7878,34.8205,9800.0
2014-05-01 12:20:00,53.28,53.31,53.26,53.31,14500.0,34.8205,34.8401,34.8074,34.8401,14500.0
2014-05-01 12:25:00,53.32,53.42,53.31,53.42,7700.0,34.8467,34.912,34.8401,34.912,7700.0
2014-05-01 12:30:00,53.41,53.42,53.38,53.41,7000.0,34.9055,34.912,34.8859,34.9055,7000.0
2014-05-01 12:35:00,53.41,53.44,53.4,53.43,2800.0,34.9055,34.9251,34.8989,34.9186,2800.0
2014-05-01 12:40:00,53.43,53.51,53.43,53.5,8600.0,34.9186,34.9708,34.9186,34.9643,8600.0
2014-05-01 12:45:00,53.52,53.52,53.45,53.5,7900.0,34.9774,34.9774,34.9316,34.9643,7900.0
2014-05-01 12:50:00,53.53,53.61,53.52,53.58,7200.0,34.9839,35.0362,34.9774,35.0166,7200.0
2014-05-01 12:55:00,53.57,53.57,53.45,53.45,5900.0,35.01,35.01,34.9316,34.9316,5900.0
2014-05-01 13:00:00,53.47,53.55,53.47,53.52,2900.0,34.9447,34.997,34.9447,34.9774,2900.0
2014-05-01 13:05:00,53.56,53.6,53.55,53.6,4000.0,35.0035,35.0297,34.997,35.0297,4000.0
2014-05-01 13:10:00,53.6,53.63,53.59,53.63,6700.0,35.0297,35.0493,35.0231,35.0493,6700.0
2014-05-01 13:15:00,53.63,53.63,53.53,53.53,5700.0,35.0493,35.0493,34.9839,34.9839,5700.0
2014-05-01 13:20:00,53.53,53.56,53.51,53.55,60300.0,34.9839,35.0035,34.9708,34.997,60300.0
2014-05-01 13:25:00,53.54,53.6,53.53,53.6,2400.0,34.9904,35.0297,34.9839,35.0297,2400.0
2014-05-01 13:30:00,53.59,53.66,53.57,53.66,5000.0,35.0231,35.0689,35.01,35.0689,5000.0
2014-05-01 13:35:00,53.66,53.84,53.66,53.84,6400.0,35.0689,35.1865,35.0689,35.1865,6400.0
2014-05-01 13:40:00,53.84,53.84,53.71,53.77,10000.0,35.1865,35.1865,35.1015,35.1408,10000.0
2014-05-01 13:45:00,53.77,53.82,53.7,53.73,6700.0,35.1408,35.1734,35.095,35.1146,6700.0
2014-05-01 13:50:00,53.72,53.72,53.67,53.67,5100.0,35.1081,35.1081,35.0754,35.0754,5100.0
2014-05-01 13:55:00,53.68,53.7,53.53,53.55,6100.0,35.0819,35.095,34.9839,34.997,6100.0
2014-05-01 14:00:00,53.6,53.66,53.6,53.66,7600.0,35.0297,35.0689,35.0297,35.0689,7600.0
2014-05-01 14:05:00,53.65,53.68,53.65,53.66,5100.0,35.0623,35.0819,35.0623,35.0689,5100.0
2014-05-01 14:10:00,53.7,53.7,53.63,53.63,3200.0,35.095,35.095,35.0493,35.0493,3200.0
2014-05-01 14:15:00,53.61,53.64,53.61,53.61,4100.0,35.0362,35.0558,35.0362,35.0362,4100.0
2014-05-01 14:20:00,53.62,53.67,53.59,53.62,5900.0,35.0427,35.0754,35.0231,35.0427,5900.0
2014-05-01 14:25:00,53.62,53.63,53.57,53.63,5300.0,35.0427,35.0493,35.01,35.0493,5300.0
2014-05-01 14:30:00,53.62,53.62,53.56,53.59,6800.0,35.0427,35.0427,35.0035,35.0231,6800.0
2014-05-01 14:35:00,53.6,53.67,53.59,53.62,23500.0,35.0297,35.0754,35.0231,35.0427,23500.0
2014-05-01 14:40:00,53.62,53.62,53.5,53.51,8900.0,35.0427,35.0427,34.9643,34.9708,8900.0
2014-05-01 14:45:00,53.52,53.54,53.49,53.53,8300.0,34.9774,34.9904,34.9578,34.9839,8300.0
2014-05-01 14:50:00,53.54,53.55,53.48,53.53,9100.0,34.9904,34.997,34.9512,34.9839,9100.0
2014-05-01 14:55:00,53.53,53.55,53.51,53.54,4900.0,34.9839,34.997,34.9708,34.9904,4900.0
2014-05-01 15:00:00,53.54,53.54,53.51,53.52,3500.0,34.9904,34.9904,34.9708,34.9774,3500.0
2014-05-01 15:05:00,53.51,53.51,53.44,53.45,5300.0,34.9708,34.9708,34.9251,34.9316,5300.0
2014-05-01 15:10:00,53.45,53.45,53.41,53.43,6700.0,34.9316,34.9316,34.9055,34.9186,6700.0
2014-05-01 15:15:00,53.44,53.51,53.44,53.51,4600.0,34.9251,34.9708,34.9251,34.9708,4600.0
2014-05-01 15:20:00,53.51,53.51,53.42,53.42,6800.0,34.9708,34.9708,34.912,34.912,6800.0
2014-05-01 15:25:00,53.41,53.43,53.32,53.32,11100.0,34.9055,34.9186,34.8467,34.8467,11100.0
2014-05-01 15:30:00,53.32,53.35,53.3,53.35,7700.0,34.8467,34.8663,34.8336,34.8663,7700.0
2014-05-01 15:35:00,53.35,53.38,53.27,53.28,13300.0,34.8663,34.8859,34.814,34.8205,13300.0
2014-05-01 15:40:00,53.29,53.29,53.21,53.26,69900.0,34.8271,34.8271,34.7748,34.8074,69900.0
2014-05-01 15:45:00,53.25,53.29,53.19,53.29,41200.0,34.8009,34.8271,34.7617,34.8271,41200.0
2014-05-01 15:50:00,53.29,53.49,53.29,53.48,29900.0,34.8271,34.9578,34.8271,34.9512,29900.0
2014-05-01 15:55:00,53.48,53.65,53.48,53.55,74200.0,34.9512,35.0623,34.9512,34.997,74200.0
2014-05-02 09:30:00,53.35,53.49,53.3,53.44,16400.0,34.8663,34.9578,34.8336,34.9251,16400.0
2014-05-02 09:35:00,53.48,53.63,53.41,53.56,6400.0,34.9512,35.0493,34.9055,35.0035,6400.0
2014-05-02 09:40:00,53.58,53.7,53.46,53.46,4800.0,35.0166,35.095,34.9382,34.9382,4800.0
2014-05-02 09:45:00,53.48,53.53,53.36,53.5,10600.0,34.9512,34.9839,34.8728,34.9643,10600.0
2014-05-02 09:50:00,53.48,53.59,53.48,53.59,6700.0,34.9512,35.0231,34.9512,35.0231,6700.0
2014-05-02 09:55:00,53.59,53.6,53.5,53.5,10700.0,35.0231,35.0297,34.9643,34.9643,10700.0
2014-05-02 10:00:00,53.56,53.63,53.51,53.56,7000.0,35.0035,35.0493,34.9708,35.0035,7000.0
2014-05-02 10:05:00,53.56,53.67,53.56,53.67,2100.0,35.0035,35.0754,35.0035,35.0754,2100.0
2014-05-02 10:10:00,53.66,53.66,53.58,53.66,9500.0,35.0689,35.0689,35.0166,35.0689,9500.0
2014-05-02 10:15:00,53.66,53.66,53.53,53.63,3900.0,35.0689,35.0689,34.9839,35.0493,3900.0
2014-05-02 10:20:00,53.63,53.66,53.62,53.66,5000.0,35.0493,35.0689,35.0427,35.0689,5000.0
2014-05-02 10:25:00,53.68,53.71,53.65,53.66,10900.0,35.0819,35.1015,35.0623,35.0689,10900.0
2014-05-02 10:30:00,53.67,53.75,53.62,53.64,16200.0,35.0754,35.1277,35.0427,35.0558,16200.0
2014-05-02 10:35:00,53.66,53.68,53.46,53.46,29500.0,35.0689,35.0819,34.9382,34.9382,29500.0
2014-05-02 10:40:00,53.48,53.58,53.47,53.5,16600.0,34.9512,35.0166,34.9447,34.9643,16600.0
2014-05-02 10:45:00,53.51,53.69,53.48,53.64,27200.0,34.9708,35.0885,34.9512,35.0558,27200.0
2014-05-02 10:50:00,53.65,53.77,53.64,53.76,9400.0,35.0623,35.1408,35.0558,35.1342,9400.0
2014-05-02 10:55:00,53.77,53.86,53.73,53.81,48900.0,35.1408,35.1996,35.1146,35.1669,48900.0
2014-05-02 11:00:00,53.8,53.87,53.78,53.83,17700.0,35.1604,35.2061,35.1473,35.18,17700.0
2014-05-02 11:05:00,53.84,53.98,53.8,53.98,39800.0,35.1865,35.278,35.1604,35.278,39800.0
2014-05-02 11:10:00,53.97,53.98,53.89,53.89,6300.0,35.2715,35.278,35.2192,35.2192,6300.0
2014-05-02 11:15:00,53.92,54.0,53.89,53.99,8200.0,35.2388,35.2911,35.2192,35.2845,8200.0
2014-05-02 11:20:00,53.99,54.14,53.98,54.07,10700.0,35.2845,35.3826,35.278,35.3368,10700.0
2014-05-02 11:25:00,54.07,54.08,54.02,54.07,5200.0,35.3368,35.3434,35.3041,35.3368,5200.0
2014-05-02 11:30:00,54.03,54.11,54.01,54.1,5300.0,35.3107,35.363,35.2976,35.3564,5300.0
2014-05-02 11:35:00,54.1,54.11,54.01,54.01,2500.0,35.3564,35.363,35.2976,35.2976,2500.0
2014-05-02 11:40:00,53.98,54.0,53.95,53.98,2200.0,35.278,35.2911,35.2584,35.278,2200.0
2014-05-02 11:45:00,53.96,54.08,53.96,54.03,4700.0,35.2649,35.3434,35.2649,35.3107,4700.0
2014-05-02 11:50:00,54.01,54.05,53.96,53.96,3600.0,35.2976,35.3237,35.2649,35.2649,3600.0
2014-05-02 11:55:00,53.96,54.05,53.96,53.98,3000.0,35.2649,35.3237,35.2649,35.278,3000.0
2014-05-02 12:00:00,53.99,53.99,53.92,53.95,5500.0,35.2845,35.2845,35.2388,35.2584,5500.0
2014-05-02 12:05:00,53.92,53.96,53.88,53.9,7100.0,35.2388,35.2649,35.2126,35.2257,7100.0
2014-05-02 12:10:00,53.9,53.98,53.9,53.94,1900.0,35.2257,35.278,35.2257,35.2519,1900.0
2014-05-02 12:15:00,53.95,53.97,53.92,53.96,4500.0,35.2584,35.2715,35.2388,35.2649,4500.0
2014-05-02 12:20:00,53.97,54.02,53.95,54.02,10500.0,35.2715,35.3041,35.2584,35.3041,10500.0
2014-05-02 12:25:00,54.01,54.06,54.0,54.03,7300.0,35.2976,35.3303,35.2911,35.3107,7300.0
2014-05-02 12:30:00,54.01,54.04,54.0,54.02,7400.0,35.2976,35.3172,35.2911,35.3041,7400.0
2014-05-02 12:35:00,54.01,54.05,54.01,54.04,4200.0,35.2976,35.3237,35.2976,35.3172,4200.0
2014-05-02 12:40:00,54.02,54.04,53.99,54.0,13400.0,35.3041,35.3172,35.2845,35.2911,13400.0
2014-05-02 12:45:00,54.01,54.02,54.0,54.01,5100.0,35.2976,35.3041,35.2911,35.2976,5100.0
2014-05-02 12:50:00,54.01,54.02,53.99,54.02,10200.0,35.2976,35.3041,35.2845,35.3041,10200.0
2014-05-02 12:55:00,54.02,54.06,54.0,54.06,2800.0,35.3041,35.3303,35.2911,35.3303,2800.0
2014-05-02 13:00:00,54.06,54.07,54.0,54.01,5900.0,35.3303,35.3368,35.2911,35.2976,5900.0
2014-05-02 13:05:00,54.01,54.03,54.01,54.01,4000.0,35.2976,35.3107,35.2976,35.2976,4000.0
2014-05-02 13:10:00,54.02,54.02,54.01,54.02,4200.0,35.3041,35.3041,35.2976,35.3041,4200.0
2014-05-02 13:15:00,54.01,54.02,54.0,54.0,5600.0,35.2976,35.3041,35.2911,35.2911,5600.0
2014-05-02 13:20:00,54.01,54.01,53.99,54.01,8800.0,35.2976,35.2976,35.2845,35.2976,8800.0
2014-05-02 13:25:00,54.01,54.01,54.0,54.0,9600.0,35.2976,35.2976,35.2911,35.2911,9600.0
2014-05-02 13:30:00,54.01,54.01,53.99,54.0,8500.0,35.2976,35.2976,35.2845,35.2911,8500.0
2014-05-02 13:35:00,54.0,54.01,54.0,54.0,5600.0,35.2911,35.2976,35.2911,35.2911,5600.0
2014-05-02 13:40:00,54.01,54.05,53.91,53.92,15400.0,35.2976,35.3237,35.2322,35.2388,15400.0
2014-05-02 13:45:00,53.93,54.01,53.92,54.0,3300.0,35.2453,35.2976,35.2388,35.2911,3300.0
2014-05-02 13:50:00,54.01,54.04,54.01,54.03,2100.0,35.2976,35.3172,35.2976,35.3107,2100.0
2014-05-02 13:55:00,54.02,54.03,53.97,54.02,3400.0,35.3041,35.3107,35.2715,35.3041,3400.0
2014-05-02 14:00:00,54.01,54.07,54.0,54.03,23800.0,35.2976,35.3368,35.2911,35.3107,23800.0
2014-05-02 14:05:00,54.03,54.04,54.0,54.0,5500.0,35.3107,35.3172,35.2911,35.2911,5500.0
2014-05-02 14:10:00,54.0,54.0,53.94,53.94,6700.0,35.2911,35.2911,35.2519,35.2519,6700.0
2014-05-02 14:15:00,53.95,53.95,53.92,53.93,6300.0,35.2584,35.2584,35.2388,35.2453,6300.0
2014-05-02 14:20:00,53.91,53.93,53.88,53.89,8300.0,35.2322,35.2453,35.2126,35.2192,8300.0
2014-05-02 14:25:00,53.89,53.9,53.86,53.86,5400.0,35.2192,35.2257,35.1996,35.1996,5400.0
2014-05-02 14:30:00,53.88,53.9,53.86,53.9,2900.0,35.2126,35.2257,35.1996,35.2257,2900.0
2014-05-02 14:35:00,53.9,53.94,53.88,53.88,13700.0,35.2257,35.2519,35.2126,35.2126,13700.0
2014-05-02 14:40:00,53.88,53.9,53.88,53.88,1900.0,35.2126,35.2257,35.2126,35.2126,1900.0
2014-05-02 14:45:00,53.87,53.87,53.83,53.85,4800.0,35.2061,35.2061,35.18,35.193,4800.0
2014-05-02 14:50:00,53.86,53.88,53.85,53.88,2300.0,35.1996,35.2126,35.193,35.2126,2300.0
2014-05-02 14:55:00,53.87,53.88,53.84,53.84,2800.0,35.2061,35.2126,35.1865,35.1865,2800.0
2014-05-02 15:00:00,53.87,53.87,53.85,53.86,2700.0,35.2061,35.2061,35.193,35.1996,2700.0
2014-05-02 15:05:00,53.86,53.91,53.86,53.91,4900.0,35.1996,35.2322,35.1996,35.2322,4900.0
2014-05-02 15:10:00,53.92,53.93,53.9,53.9,4200.0,35.2388,35.2453,35.2257,35.2257,4200.0
2014-05-02 15:15:00,53.91,53.95,53.89,53.95,6000.0,35.2322,35.2584,35.2192,35.2584,6000.0
2014-05-02 15:20:00,53.96,53.96,53.89,53.89,6300.0,35.2649,35.2649,35.2192,35.2192,6300.0
2014-05-02 15:25:00,53.89,53.89,53.84,53.87,5800.0,35.2192,35.2192,35.1865,35.2061,5800.0
2014-05-02 15:30:00,53.86,53.96,53.86,53.95,13400.0,35.1996,35.2649,35.1996,35.2584,13400.0
2014-05-02 15:35:00,53.97,54.02,53.97,54.01,32800.0,35.2715,35.3041,35.2715,35.2976,32800.0
2014-05-02 15:40:00,54.01,54.09,54.0,54.09,16200.0,35.2976,35.3499,35.2911,35.3499,16200.0
2014-05-02 15:45:00,54.08,54.09,53.95,53.96,46100.0,35.3434,35.3499,35.2584,35.2649,46100.0
2014-05-02 15:50:00,53.97,54.02,53.97,54.02,25500.0,35.2715,35.3041,35.2715,35.3041,25500.0
2014-05-02 15:55:00,54.02,54.03,53.97,54.0,49500.0,35.3041,35.3107,35.2715,35.2911,49500.0
2014-05-05 09:30:00,53.75,53.97,53.62,53.64,21500.0,35.1277,35.2715,35.0427,35.0558,21500.0
2014-05-05 09:35:00,53.6,53.97,53.6,53.91,7400.0,35.0297,35.2715,35.0297,35.2322,7400.0
2014-05-05 09:40:00,53.92,54.08,53.9,54.04,3700.0,35.2388,35.3434,35.2257,35.3172,3700.0
2014-05-05 09:45:00,54.01,54.02,53.92,53.99,6300.0,35.2976,35.3041,35.2388,35.2845,6300.0
2014-05-05 09:50:00,53.99,54.01,53.92,53.97,10000.0,35.2845,35.2976,35.2388,35.2715,10000.0
2014-05-05 09:55:00,53.98,54.01,53.88,54.01,26800.0,35.278,35.2976,35.2126,35.2976,26800.0
2014-05-05 10:00:00,54.01,54.05,53.89,54.01,10000.0,35.2976,35.3237,35.2192,35.2976,10000.0
2014-05-05 10:05:00,54.02,54.03,53.92,53.99,20900.0,35.3041,35.3107,35.2388,35.2845,20900.0
2014-05-05 10:10:00,54.0,54.19,54.0,54.07,20300.0,35.2911,35.4152,35.2911,35.3368,20300.0
2014-05-05 10:15:00,54.05,54.13,54.02,54.06,18300.0,35.3237,35.376,35.3041,35.3303,18300.0
2014-05-05 10:20:00,54.05,54.05,53.98,54.04,20100.0,35.3237,35.3237,35.278,35.3172,20100.0
2014-05-05 10:25:00,54.04,54.08,54.0,54.07,7300.0,35.3172,35.3434,35.2911,35.3368,7300.0
2014-05-05 10:30:00,54.05,54.09,54.0,54.07,10500.0,35.3237,35.3499,35.2911,35.3368,10500.0
2014-05-05 10:35:00,54.07,54.08,54.01,54.01,15300.0,35.3368,35.3434,35.2976,35.2976,15300.0
2014-05-05 10:40:00,54.02,54.04,54.01,54.01,4500.0,35.3041,35.3172,35.2976,35.2976,4500.0
2014-05-05 10:45:00,54.02,54.04,54.01,54.04,3500.0,35.3041,35.3172,35.2976,35.3172,3500.0
2014-05-05 10:50:00,54.02,54.1,54.02,54.1,5700.0,35.3041,35.3564,35.3041,35.3564,5700.0
2014-05-05 10:55:00,54.1,54.11,54.04,54.04,12900.0,35.3564,35.363,35.3172,35.3172,12900.0
2014-05-05 11:00:00,54.05,54.1,53.99,54.0,12700.0,35.3237,35.3564,35.2845,35.2911,12700.0
2014-05-05 11:05:00,54.0,54.03,53.99,54.03,4000.0,35.2911,35.3107,35.2845,35.3107,4000.0
2014-05-05 11:10:00,54.01,54.06,54.01,54.06,4700.0,35.2976,35.3303,35.2976,35.3303,4700.0
2014-05-05 11:15:00,54.04,54.12,54.03,54.11,7700.0,35.3172,35.3695,35.3107,35.363,7700.0
2014-05-05 11:20:00,54.09,54.12,54.09,54.11,1400.0,35.3499,35.3695,35.3499,35.363,1400.0
2014-05-05 11:25:00,54.1,54.17,54.09,54.16,3500.0,35.3564,35.4022,35.3499,35.3956,3500.0
2014-05-05 11:30:00,54.18,54.28,54.17,54.25,5500.0,35.4087,35.4741,35.4022,35.4545,5500.0
2014-05-05 11:35:00,54.27,54.27,54.24,54.24,2900.0,35.4675,35.4675,35.4479,35.4479,2900.0
2014-05-05 11:40:00,54.26,54.3,54.24,54.24,5300.0,35.461,35.4871,35.4479,35.4479,5300.0
2014-05-05 11:45:00,54.25,54.32,54.25,54.31,3300.0,35.4545,35.5002,35.4545,35.4937,3300.0
2014-05-05 11:50:00,54.31,54.32,54.26,54.26,2100.0,35.4937,35.5002,35.461,35.461,2100.0
2014-05-05 11:55:00,54.26,54.26,54.23,54.23,1900.0,35.461,35.461,35.4414,35.4414,1900.0
2014-05-05 12:00:00,54.23,54.23,54.23,54.23,1000.0,35.4414,35.4414,35.4414,35.4414,1000.0
2014-05-05 12:05:00,54.22,54.23,54.11,54.11,6500.0,35.4348,35.4414,35.363,35.363,6500.0
2014-05-05 12:10:00,54.12,54.12,54.09,54.11,10300.0,35.3695,35.3695,35.3499,35.363,10300.0
2014-05-05 12:15:00,54.11,54.16,54.1,54.16,4800.0,35.363,35.3956,35.3564,35.3956,4800.0
2014-05-05 12:20:00,54.16,54.2,54.16,54.2,7200.0,35.3956,35.4218,35.3956,35.4218,7200.0
2014-05-05 12:25:00,54.2,54.21,54.16,54.16,2600.0,35.4218,35.4283,35.3956,35.3956,2600.0
2014-05-05 12:30:00,54.15,54.15,54.13,54.13,2500.0,35.3891,35.3891,35.376,35.376,2500.0
2014-05-05 12:35:00,54.13,54.14,54.12,54.13,2600.0,35.376,35.3826,35.3695,35.376,2600.0
2014-05-05 12:40:00,54.13,54.18,54.12,54.15,2400.0,35.376,35.4087,35.3695,35.3891,2400.0
2014-05-05 12:45:00,54.16,54.17,54.13,54.17,6800.0,35.3956,35.4022,35.376,35.4022,6800.0
2014-05-05 12:50:00,54.19,54.23,54.19,54.23,3600.0,35.4152,35.4414,35.4152,35.4414,3600.0
2014-05-05 12:55:00,54.21,54.21,54.17,54.17,3600.0,35.4283,35.4283,35.4022,35.4022,3600.0
2014-05-05 13:00:00,54.18,54.18,54.16,54.16,1100.0,35.4087,35.4087,35.3956,35.3956,1100.0
2014-05-05 13:05:00,54.15,54.17,54.15,54.15,3300.0,35.3891,35.4022,35.3891,35.3891,3300.0
2014-05-05 13:10:00,54.14,54.19,54.12,54.16,9400.0,35.3826,35.4152,35.3695,35.3956,9400.0
2014-05-05 13:15:00,54.16,54.18,54.12,54.15,6500.0,35.3956,35.4087,35.3695,35.3891,6500.0
2014-05-05 13:20:00,54.15,54.19,54.15,54.17,4500.0,35.3891,35.4152,35.3891,35.4022,4500.0
2014-05-05 13:25:00,54.17,54.19,54.16,54.16,3900.0,35.4022,35.4152,35.3956,35.3956,3900.0
2014-05-05 13:30:00,54.16,54.2,54.15,54.18,4400.0,35.3956,35.4218,35.3891,35.4087,4400.0
2014-05-05 13:35:00,54.18,54.18,54.16,54.16,3900.0,35.4087,35.4087,35.3956,35.3956,3900.0
2014-05-05 13:40:00,54.16,54.17,54.13,54.13,3200.0,35.3956,35.4022,35.376,35.376,3200.0
2014-05-05 13:45:00,54.13,54.14,54.12,54.14,5900.0,35.376,35.3826,35.3695,35.3826,5900.0
2014-05-05 13:50:00,54.13,54.14,54.12,54.12,9600.0,35.376,35.3826,35.3695,35.3695,9600.0
2014-05-05 13:55:00,54.14,54.15,54.11,54.11,6200.0,35.3826,35.3891,35.363,35.363,6200.0
2014-05-05 14:00:00,54.1,54.12,54.1,54.1,2900.0,35.3564,35.3695,35.3564,35.3564,2900.0
2014-05-05 14:05:00,54.1,54.12,54.1,54.1,10800.0,35.3564,35.3695,35.3564,35.3564,10800.0
2014-05-05 14:10:00,54.1,54.1,54.04,54.05,25900.0,35.3564,35.3564,35.3172,35.3237,25900.0
2014-05-05 14:15:00,54.05,54.06,54.04,54.05,5900.0,35.3237,35.3303,35.3172,35.3237,5900.0
2014-05-05 14:20:00,54.06,54.1,54.06,54.1,4500.0,35.3303,35.3564,35.3303,35.3564,4500.0
2014-05-05 14:25:00,54.1,54.1,54.09,54.1,4300.0,35.3564,35.3564,35.3499,35.3564,4300.0
2014-05-05 14:30:00,54.09,54.1,54.09,54.09,3600.0,35.3499,35.3564,35.3499,35.3499,3600.0
2014-05-05 14:35:00,54.1,54.12,54.1,54.11,4800.0,35.3564,35.3695,35.3564,35.363,4800.0
2014-05-05 14:40:00,54.1,54.13,54.1,54.13,6800.0,35.3564,35.376,35.3564,35.376,6800.0
2014-05-05 14:45:00,54.13,54.16,54.13,54.16,7900.0,35.376,35.3956,35.376,35.3956,7900.0
2014-05-05 14:50:00,54.16,54.21,54.16,54.21,6500.0,35.3956,35.4283,35.3956,35.4283,6500.0
2014-05-05 14:55:00,54.2,54.21,54.19,54.2,8700.0,35.4218,35.4283,35.4152,35.4218,8700.0
2014-05-05 15:00:00,54.19,54.19,54.14,54.15,6100.0,35.4152,35.4152,35.3826,35.3891,6100.0
2014-05-05 15:05:00,54.15,54.19,54.15,54.19,5200.0,35.3891,35.4152,35.3891,35.4152,5200.0
2014-05-05 15:10:00,54.18,54.22,54.18,54.19,7000.0,35.4087,35.4348,35.4087,35.4152,7000.0
2014-05-05 15:15:00,54.2,54.2,54.18,54.2,4600.0,35.4218,35.4218,35.4087,35.4218,4600.0
2014-05-05 15:20:00,54.2,54.26,54.19,54.24,7900.0,35.4218,35.461,35.4152,35.4479,7900.0
2014-05-05 15:25:00,54.25,54.26,54.24,54.24,8600.0,35.4545,35.461,35.4479,35.4479,8600.0
2014-05-05 15:30:00,54.25,54.26,54.22,54.22,6700.0,35.4545,35.461,35.4348,35.4348,6700.0
2014-05-05 15:35:00,54.23,54.23,54.14,54.15,19700.0,35.4414,35.4414,35.3826,35.3891,19700.0
2014-05-05 15:40:00,54.15,54.17,54.11,54.12,14000.0,35.3891,35.4022,35.363,35.3695,14000.0
2014-05-05 15:45:00,54.12,54.16,54.12,54.15,16800.0,35.3695,35.3956,35.3695,35.3891,16800.0
2014-05-05 15:50:00,54.15,54.17,54.14,54.16,26400.0,35.3891,35.4022,35.3826,35.3956,26400.0
2014-05-05 15:55:00,54.17,54.2,54.07,54.16,70400.0,35.4022,35.4218,35.3368,35.3956,70400.0
2014-05-06 09:30:00,54.08,54.16,53.78,54.13,26000.0,35.3434,35.3956,35.1473,35.376,26000.0
2014-05-06 09:35:00,54.13,54.13,53.86,53.93,18600.0,35.376,35.376,35.1996,35.2453,18600.0
2014-05-06 09:40:00,53.94,54.12,53.93,54.06,12400.0,35.2519,35.3695,35.2453,35.3303,12400.0
2014-05-06 09:45:00,54.07,54.12,53.97,54.0,20500.0,35.3368,35.3695,35.2715,35.2911,20500.0
2014-05-06 09:50:00,54.01,54.18,53.95,54.11,25400.0,35.2976,35.4087,35.2584,35.363,25400.0
2014-05-06 09:55:00,54.1,54.25,53.98,54.09,20400.0,35.3564,35.4545,35.278,35.3499,20400.0
2014-05-06 10:00:00,54.04,54.51,54.0,54.48,60000.0,35.3172,35.6244,35.2911,35.6048,60000.0
2014-05-06 10:05:00,54.46,54.54,54.45,54.47,55400.0,35.5917,35.644,35.5852,35.5982,55400.0
2014-05-06 10:10:00,54.47,54.47,54.15,54.15,40000.0,35.5982,35.5982,35.3891,35.3891,40000.0
2014-05-06 10:15:00,54.16,54.4,54.15,54.2,24000.0,35.3956,35.5525,35.3891,35.4218,24000.0
2014-05-06 10:20:00,54.19,54.28,54.11,54.16,4700.0,35.4152,35.4741,35.363,35.3956,4700.0
2014-05-06 10:25:00,54.2,54.26,54.19,54.25,5000.0,35.4218,35.461,35.4152,35.4545,5000.0
2014-05-06 10:30:00,54.25,54.26,54.21,54.23,5100.0,35.4545,35.461,35.4283,35.4414,5100.0
2014-05-06 10:35:00,54.23,54.24,54.16,54.24,6500.0,35.4414,35.4479,35.3956,35.4479,6500.0
2014-05-06 10:40:00,54.23,54.28,54.17,54.17,13200.0,35.4414,35.4741,35.4022,35.4022,13200.0
2014-05-06 10:45:00,54.17,54.2,54.06,54.06,5200.0,35.4022,35.4218,35.3303,35.3303,5200.0
2014-05-06 10:50:00,54.08,54.16,54.03,54.16,10500.0,35.3434,35.3956,35.3107,35.3956,10500.0
2014-05-06 10:55:00,54.16,54.31,54.13,54.29,16100.0,35.3956,35.4937,35.376,35.4806,16100.0
2014-05-06 11:00:00,54.29,54.3,54.18,54.2,6700.0,35.4806,35.4871,35.4087,35.4218,6700.0
2014-05-06 11:05:00,54.22,54.25,54.16,54.21,49600.0,35.4348,35.4545,35.3956,35.4283,49600.0
2014-05-06 11:10:00,54.24,54.26,54.17,54.21,12400.0,35.4479,35.461,35.4022,35.4283,12400.0
2014-05-06 11:15:00,54.22,54.29,54.22,54.27,10000.0,35.4348,35.4806,35.4348,35.4675,10000.0
2014-05-06 11:20:00,54.27,54.42,54.25,54.33,12700.0,35.4675,35.5656,35.4545,35.5067,12700.0
2014-05-06 11:25:00,54.36,54.37,54.32,54.37,10600.0,35.5263,35.5329,35.5002,35.5329,10600.0
2014-05-06 11:30:00,54.36,54.37,54.31,54.31,7000.0,35.5263,35.5329,35.4937,35.4937,7000.0
2014-05-06 11:35:00,54.3,54.32,54.22,54.32,7100.0,35.4871,35.5002,35.4348,35.5002,7100.0
2014-05-06 11:40:00,54.35,54.35,54.27,54.28,4500.0,35.5198,35.5198,35.4675,35.4741,4500.0
2014-05-06 11:45:00,54.29,54.31,54.29,54.31,5800.0,35.4806,35.4937,35.4806,35.4937,5800.0
2014-05-06 11:50:00,54.32,54.35,54.32,54.33,2300.0,35.5002,35.5198,35.5002,35.5067,2300.0
2014-05-06 11:55:00,54.33,54.41,54.31,54.4,17300.0,35.5067,35.559,35.4937,35.5525,17300.0
2014-05-06 12:00:00,54.41,54.45,54.36,54.4,8800.0,35.559,35.5852,35.5263,35.5525,8800.0
2014-05-06 12:05:00,54.38,54.4,54.36,54.37,8700.0,35.5394,35.5525,35.5263,35.5329,8700.0
2014-05-06 12:10:00,54.38,54.45,54.38,54.45,4900.0,35.5394,35.5852,35.5394,35.5852,4900.0
2014-05-06 12:15:00,54.44,54.48,54.39,54.48,10100.0,35.5786,35.6048,35.5459,35.6048,10100.0
2014-05-06 12:20:00,54.48,54.52,54.45,54.51,11000.0,35.6048,35.6309,35.5852,35.6244,11000.0
2014-05-06 12:25:00,54.5,54.51,54.49,54.49,5900.0,35.6178,35.6244,35.6113,35.6113,5900.0
2014-05-06 12:30:00,54.48,54.49,54.4,54.41,6700.0,35.6048,35.6113,35.5525,35.559,6700.0
2014-05-06 12:35:00,54.42,54.48,54.41,54.47,7500.0,35.5656,35.6048,35.559,35.5982,7500.0
2014-05-06 12:40:00,54.47,54.5,54.46,54.49,6500.0,35.5982,35.6178,35.5917,35.6113,6500.0
2014-05-06 12:45:00,54.49,54.51,54.47,54.5,12700.0,35.6113,35.6244,35.5982,35.6178,12700.0
2014-05-06 12:50:00,54.5,54.5,54.46,54.47,9000.0,35.6178,35.6178,35.5917,35.5982,9000.0
2014-05-06 12:55:00,54.47,54.48,54.39,54.39,6500.0,35.5982,35.6048,35.5459,35.5459,6500.0
2014-05-06 13:00:00,54.4,54.4,54.36,54.39,7000.0,35.5525,35.5525,35.5263,35.5459,7000.0
2014-05-06 13:05:00,54.38,54.41,54.3,54.31,13200.0,35.5394,35.559,35.4871,35.4937,13200.0
2014-05-06 13:10:00,54.3,54.38,54.3,54.38,17200.0,35.4871,35.5394,35.4871,35.5394,17200.0
2014-05-06 13:15:00,54.37,54.39,54.36,54.39,5000.0,35.5329,35.5459,35.5263,35.5459,5000.0
2014-05-06 13:20:00,54.39,54.39,54.34,54.35,7600.0,35.5459,35.5459,35.5133,35.5198,7600.0
2014-05-06 13:25:00,54.35,54.47,54.35,54.47,40900.0,35.5198,35.5982,35.5198,35.5982,40900.0
2014-05-06 13:30:00,54.44,54.52,54.44,54.52,13900.0,35.5786,35.6309,35.5786,35.6309,13900.0
2014-05-06 13:35:00,54.51,54.52,54.5,54.51,9700.0,35.6244,35.6309,35.6178,35.6244,9700.0
2014-05-06 13:40:00,54.51,54.59,54.5,54.52,14500.0,35.6244,35.6767,35.6178,35.6309,14500.0
2014-05-06 13:45:00,54.55,54.62,54.53,54.6,6500.0,35.6505,35.6963,35.6374,35.6832,6500.0
2014-05-06 13:50:00,54.6,54.64,54.57,54.64,30300.0,35.6832,35.7093,35.6636,35.7093,30300.0
2014-05-06 13:55:00,54.62,54.67,54.57,54.61,29300.0,35.6963,35.7289,35.6636,35.6897,29300.0
2014-05-06 14:00:00,54.6,54.61,54.58,54.6,19800.0,35.6832,35.6897,35.6701,35.6832,19800.0
2014-05-06 14:05:00,54.6,54.61,54.58,54.61,23400.0,35.6832,35.6897,35.6701,35.6897,23400.0
2014-05-06 14:10:00,54.59,54.62,54.58,54.61,22800.0,35.6767,35.6963,35.6701,35.6897,22800.0
2014-05-06 14:15:00,54.62,54.62,54.51,54.52,18300.0,35.6963,35.6963,35.6244,35.6309,18300.0
2014-05-06 14:20:00,54.51,54.51,54.47,54.49,6100.0,35.6244,35.6244,35.5982,35.6113,6100.0
2014-05-06 14:25:00,54.46,54.46,54.39,54.41,8500.0,35.5917,35.5917,35.5459,35.559,8500.0
2014-05-06 14:30:00,54.4,54.41,54.26,54.26,22900.0,35.5525,35.559,35.461,35.461,22900.0
2014-05-06 14:35:00,54.27,54.33,54.13,54.32,48400.0,35.4675,35.5067,35.376,35.5002,48400.0
2014-05-06 14:40:00,54.28,54.46,54.28,54.43,8300.0,35.4741,35.5917,35.4741,35.5721,8300.0
2014-05-06 14:45:00,54.43,54.48,54.42,54.45,15500.0,35.5721,35.6048,35.5656,35.5852,15500.0
2014-05-06 14:50:00,54.44,54.46,54.39,54.44,11400.0,35.5786,35.5917,35.5459,35.5786,11400.0
2014-05-06 14:55:00,54.44,54.44,54.38,54.4,9300.0,35.5786,35.5786,35.5394,35.5525,9300.0
2014-05-06 15:00:00,54.4,54.4,54.3,54.32,17900.0,35.5525,35.5525,35.4871,35.5002,17900.0
2014-05-06 15:05:00,54.32,54.38,54.3,54.38,17300.0,35.5002,35.5394,35.4871,35.5394,17300.0
2014-05-06 15:10:00,54.38,54.47,54.37,54.4,21200.0,35.5394,35.5982,35.5329,35.5525,21200.0
2014-05-06 15:15:00,54.4,54.53,54.4,54.47,30000.0,35.5525,35.6374,35.5525,35.5982,30000.0
2014-05-06 15:20:00,54.48,54.54,54.45,54.53,31400.0,35.6048,35.644,35.5852,35.6374,31400.0
2014-05-06 15:25:00,54.53,54.54,54.48,54.48,21000.0,35.6374,35.644,35.6048,35.6048,21000.0
2014-05-06 15:30:00,54.48,54.56,54.47,54.55,34900.0,35.6048,35.657,35.5982,35.6505,34900.0
2014-05-06 15:35:00,54.55,54.57,54.48,54.52,27800.0,35.6505,35.6636,35.6048,35.6309,27800.0
2014-05-06 15:40:00,54.52,54.52,54.46,54.47,29500.0,35.6309,35.6309,35.5917,35.5982,29500.0
2014-05-06 15:45:00,54.47,54.56,54.45,54.55,75600.0,35.5982,35.657,35.5852,35.6505,75600.0
2014-05-06 15:50:00,54.54,54.64,54.5,54.5,76700.0,35.644,35.7093,35.6178,35.6178,76700.0
2014-05-06 15:55:00,54.5,54.53,54.45,54.5,110500.0,35.6178,35.6374,35.5852,35.6178,110500.0
2014-05-07 09:30:00,55.27,55.27,54.5,54.5,44600.0,36.1211,36.1211,35.6178,35.6178,44600.0
2014-05-07 09:35:00,54.51,55.23,54.5,55.23,70300.0,35.6244,36.0949,35.6178,36.0949,70300.0
2014-05-07 09:40:00,55.21,56.45,55.13,55.78,87900.0,36.0818,36.8922,36.0296,36.4544,87900.0
2014-05-07 09:45:00,55.78,56.2,55.42,56.2,35200.0,36.4544,36.7289,36.2191,36.7289,35200.0
2014-05-07 09:50:00,56.2,56.2,55.65,55.81,38100.0,36.7289,36.7289,36.3694,36.474,38100.0
2014-05-07 09:55:00,55.8,55.81,55.64,55.74,24800.0,36.4674,36.474,36.3629,36.4282,24800.0
2014-05-07 10:00:00,55.73,55.82,55.65,55.79,22900.0,36.4217,36.4805,36.3694,36.4609,22900.0
2014-05-07 10:05:00,55.78,56.0,55.58,55.63,30700.0,36.4544,36.5981,36.3237,36.3563,30700.0
2014-05-07 10:10:00,55.65,55.84,55.57,55.8,52100.0,36.3694,36.4936,36.3171,36.4674,52100.0
2014-05-07 10:15:00,55.79,55.94,55.79,55.94,32500.0,36.4609,36.5589,36.4609,36.5589,32500.0
2014-05-07 10:20:00,55.9,55.9,55.8,55.8,99600.0,36.5328,36.5328,36.4674,36.4674,99600.0
2014-05-07 10:25:00,55.81,55.95,55.81,55.92,29100.0,36.474,36.5655,36.474,36.5459,29100.0
2014-05-07 10:30:00,55.92,55.95,55.86,55.9,30600.0,36.5459,36.5655,36.5066,36.5328,30600.0
2014-05-07 10:35:00,55.9,55.95,55.88,55.91,31600.0,36.5328,36.5655,36.5197,36.5393,31600.0
2014-05-07 10:40:00,55.91,55.97,55.82,55.9,36600.0,36.5393,36.5785,36.4805,36.5328,36600.0
2014-05-07 10:45:00,55.9,55.95,55.7,55.89,84900.0,36.5328,36.5655,36.4021,36.5263,84900.0
2014-05-07 10:50:00,55.89,55.92,55.87,55.89,69200.0,36.5263,36.5459,36.5132,36.5263,69200.0
2014-05-07 10:55:00,55.9,55.9,55.78,55.88,13500.0,36.5328,36.5328,36.4544,36.5197,13500.0
2014-05-07 11:00:00,55.89,55.9,55.85,55.89,21400.0,36.5263,36.5328,36.5001,36.5263,21400.0
2014-05-07 11:05:00,55.9,55.9,55.84,55.85,19100.0,36.5328,36.5328,36.4936,36.5001,19100.0
2014-05-07 11:10:00,55.88,55.88,55.83,55.85,36800.0,36.5197,36.5197,36.487,36.5001,36800.0
2014-05-07 11:15:00,55.85,55.85,55.65,55.67,18600.0,36.5001,36.5001,36.3694,36.3825,18600.0
2014-05-07 11:20:00,55.7,55.74,55.67,55.68,15400.0,36.4021,36.4282,36.3825,36.389,15400.0
2014-05-07 11:25:00,55.67,55.74,55.67,55.7,23700.0,36.3825,36.4282,36.3825,36.4021,23700.0
2014-05-07 11:30:00,55.7,55.79,55.67,55.73,19100.0,36.4021,36.4609,36.3825,36.4217,19100.0
2014-05-07 11:35:00,55.74,55.88,55.74,55.84,23400.0,36.4282,36.5197,36.4282,36.4936,23400.0
2014-05-07 11:40:00,55.84,55.88,55.83,55.84,28000.0,36.4936,36.5197,36.487,36.4936,28000.0
2014-05-07 11:45:00,55.85,55.9,55.84,55.9,18000.0,36.5001,36.5328,36.4936,36.5328,18000.0
2014-05-07 11:50:00,55.9,55.93,55.87,55.9,24200.0,36.5328,36.5524,36.5132,36.5328,24200.0
2014-05-07 11:55:00,55.9,55.91,55.87,55.88,19900.0,36.5328,36.5393,36.5132,36.5197,19900.0
2014-05-07 12:00:00,55.88,55.89,55.87,55.89,2300.0,36.5197,36.5263,36.5132,36.5263,2300.0
2014-05-07 12:05:00,55.89,56.0,55.89,56.0,34600.0,36.5263,36.5981,36.5263,36.5981,34600.0
2014-05-07 12:10:00,56.0,56.0,55.96,55.97,10700.0,36.5981,36.5981,36.572,36.5785,10700.0
2014-05-07 12:15:00,55.96,56.11,55.96,56.11,23700.0,36.572,36.67,36.572,36.67,23700.0
2014-05-07 12:20:00,56.13,56.2,56.0,56.01,28800.0,36.6831,36.7289,36.5981,36.6047,28800.0
2014-05-07 12:25:00,56.02,56.12,55.99,56.08,42400.0,36.6112,36.6766,36.5916,36.6504,42400.0
2014-05-07 12:30:00,56.1,56.12,56.03,56.1,17600.0,36.6635,36.6766,36.6178,36.6635,17600.0
2014-05-07 12:35:00,56.11,56.3,56.08,56.3,66000.0,36.67,36.7942,36.6504,36.7942,66000.0
2014-05-07 12:40:00,56.31,56.35,56.13,56.17,86300.0,36.8007,36.8269,36.6831,36.7092,86300.0
2014-05-07 12:45:00,56.18,56.18,56.04,56.05,38300.0,36.7158,36.7158,36.6243,36.6308,38300.0
2014-05-07 12:50:00,56.06,56.06,56.0,56.0,18100.0,36.6374,36.6374,36.5981,36.5981,18100.0
2014-05-07 12:55:00,56.0,56.06,56.0,56.02,10800.0,36.5981,36.6374,36.5981,36.6112,10800.0
2014-05-07 13:00:00,56.02,56.12,56.02,56.07,22200.0,36.6112,36.6766,36.6112,36.6439,22200.0
2014-05-07 13:05:00,56.07,56.07,55.97,56.01,16600.0,36.6439,36.6439,36.5785,36.6047,16600.0
2014-05-07 13:10:00,56.03,56.13,56.03,56.12,16700.0,36.6178,36.6831,36.6178,36.6766,16700.0
2014-05-07 13:15:00,56.12,56.14,56.09,56.14,24000.0,36.6766,36.6896,36.657,36.6896,24000.0
2014-05-07 13:20:00,56.13,56.18,56.13,56.16,16400.0,36.6831,36.7158,36.6831,36.7027,16400.0
2014-05-07 13:25:00,56.16,56.22,56.16,56.2,15800.0,36.7027,36.7419,36.7027,36.7289,15800.0
2014-05-07 13:30:00,56.21,56.21,56.16,56.17,11400.0,36.7354,36.7354,36.7027,36.7092,11400.0
2014-05-07 13:35:00,56.18,56.26,56.17,56.21,18500.0,36.7158,36.7681,36.7092,36.7354,18500.0
2014-05-07 13:40:00,56.21,56.21,56.04,56.14,21800.0,36.7354,36.7354,36.6243,36.6896,21800.0
2014-05-07 13:45:00,56.14,56.28,56.14,56.16,15800.0,36.6896,36.7811,36.6896,36.7027,15800.0
2014-05-07 13:50:00,56.13,56.17,56.1,56.1,17200.0,36.6831,36.7092,36.6635,36.6635,17200.0
2014-05-07 13:55:00,56.08,56.14,56.08,56.14,6200.0,36.6504,36.6896,36.6504,36.6896,6200.0
2014-05-07 14:00:00,56.13,56.17,56.13,56.15,11500.0,36.6831,36.7092,36.6831,36.6962,11500.0
2014-05-07 14:05:00,56.16,56.36,56.16,56.35,9300.0,36.7027,36.8334,36.7027,36.8269,9300.0
2014-05-07 14:10:00,56.37,56.44,56.14,56.19,37500.0,36.84,36.8857,36.6896,36.7223,37500.0
2014-05-07 14:15:00,56.2,56.25,56.14,56.18,9900.0,36.7289,36.7615,36.6896,36.7158,9900.0
2014-05-07 14:20:00,56.21,56.35,56.21,56.26,12300.0,36.7354,36.8269,36.7354,36.7681,12300.0
2014-05-07 14:25:00,56.26,56.28,56.22,56.26,24700.0,36.7681,36.7811,36.7419,36.7681,24700.0
2014-05-07 14:30:00,56.26,56.28,56.18,56.18,13800.0,36.7681,36.7811,36.7158,36.7158,13800.0
2014-05-07 14:35:00,56.17,56.18,55.92,55.94,32200.0,36.7092,36.7158,36.5459,36.5589,32200.0
2014-05-07 14:40:00,55.94,55.96,55.85,55.94,24200.0,36.5589,36.572,36.5001,36.5589,24200.0
2014-05-07 14:45:00,55.94,55.94,55.84,55.85,15000.0,36.5589,36.5589,36.4936,36.5001,15000.0
2014-05-07 14:50:00,55.84,55.89,55.8,55.87,13000.0,36.4936,36.5263,36.4674,36.5132,13000.0
2014-05-07 14:55:00,55.87,55.87,55.75,55.81,13400.0,36.5132,36.5132,36.4348,36.474,13400.0
2014-05-07 15:00:00,55.81,55.82,55.73,55.73,11000.0,36.474,36.4805,36.4217,36.4217,11000.0
2014-05-07 15:05:00,55.73,55.75,55.73,55.74,19600.0,36.4217,36.4348,36.4217,36.4282,19600.0
2014-05-07 15:10:00,55.74,55.74,55.72,55.73,60900.0,36.4282,36.4282,36.4152,36.4217,60900.0
2014-05-07 15:15:00,55.73,55.74,55.71,55.71,121400.0,36.4217,36.4282,36.4086,36.4086,121400.0
2014-05-07 15:20:00,55.71,55.72,55.68,55.71,17200.0,36.4086,36.4152,36.389,36.4086,17200.0
2014-05-07 15:25:00,55.71,55.72,55.7,55.71,15500.0,36.4086,36.4152,36.4021,36.4086,15500.0
2014-05-07 15:30:00,55.71,55.75,55.69,55.75,18700.0,36.4086,36.4348,36.3955,36.4348,18700.0
2014-05-07 15:35:00,55.75,55.82,55.75,55.8,44400.0,36.4348,36.4805,36.4348,36.4674,44400.0
2014-05-07 15:40:00,55.8,55.87,55.79,55.87,32700.0,36.4674,36.5132,36.4609,36.5132,32700.0
2014-05-07 15:45:00,55.86,55.86,55.82,55.83,47600.0,36.5066,36.5066,36.4805,36.487,47600.0
2014-05-07 15:50:00,55.83,55.86,55.77,55.8,57300.0,36.487,36.5066,36.4478,36.4674,57300.0
2014-05-07 15:55:00,55.8,55.85,55.79,55.79,173300.0,36.4674,36.5001,36.4609,36.4609,173300.0
2014-05-08 09:30:00,55.89,56.25,55.76,56.01,25800.0,36.5263,36.7615,36.4413,36.6047,25800.0
2014-05-08 09:35:00,56.04,56.05,55.9,55.92,35100.0,36.6243,36.6308,36.5328,36.5459,35100.0
2014-05-08 09:40:00,55.96,56.12,55.86,56.02,84300.0,36.572,36.6766,36.5066,36.6112,84300.0
2014-05-08 09:45:00,56.02,56.06,55.89,55.94,146900.0,36.6112,36.6374,36.5263,36.5589,146900.0
2014-05-08 09:50:00,55.91,55.98,55.77,55.9,13200.0,36.5393,36.5851,36.4478,36.5328,13200.0
2014-05-08 09:55:00,55.9,56.1,55.9,55.98,46400.0,36.5328,36.6635,36.5328,36.5851,46400.0
2014-05-08 10:00:00,55.97,56.03,55.97,55.99,39200.0,36.5785,36.6178,36.5785,36.5916,39200.0
2014-05-08 10:05:00,55.99,56.02,55.98,56.0,18000.0,36.5916,36.6112,36.5851,36.5981,18000.0
2014-05-08 10:10:00,56.0,56.02,55.99,56.0,14700.0,36.5981,36.6112,36.5916,36.5981,14700.0
2014-05-08 10:15:00,56.01,56.01,55.97,55.98,25700.0,36.6047,36.6047,36.5785,36.5851,25700.0
2014-05-08 10:20:00,55.98,56.02,55.93,56.0,31400.0,36.5851,36.6112,36.5524,36.5981,31400.0
2014-05-08 10:25:00,55.99,55.99,55.86,55.86,12500.0,36.5916,36.5916,36.5066,36.5066,12500.0
2014-05-08 10:30:00,55.84,55.89,55.84,55.84,41200.0,36.4936,36.5263,36.4936,36.4936,41200.0
2014-05-08 10:35:00,55.85,55.89,55.84,55.87,39000.0,36.5001,36.5263,36.4936,36.5132,39000.0
2014-05-08 10:40:00,55.87,55.89,55.84,55.86,22400.0,36.5132,36.5263,36.4936,36.5066,22400.0
2014-05-08 10:45:00,55.86,55.89,55.85,55.87,15500.0,36.5066,36.5263,36.5001,36.5132,15500.0
2014-05-08 10:50:00,55.88,55.96,55.87,55.95,53000.0,36.5197,36.572,36.5132,36.5655,53000.0
2014-05-08 10:55:00,55.95,55.99,55.88,55.96,35900.0,36.5655,36.5916,36.5197,36.572,35900.0
2014-05-08 11:00:00,55.95,55.98,55.95,55.97,25500.0,36.5655,36.5851,36.5655,36.5785,25500.0
2014-05-08 11:05:00,55.96,55.98,55.95,55.95,11000.0,36.572,36.5851,36.5655,36.5655,11000.0
2014-05-08 11:10:00,55.95,56.02,55.95,56.0,15600.0,36.5655,36.6112,36.5655,36.5981,15600.0
2014-05-08 11:15:00,56.0,56.02,55.98,56.0,22500.0,36.5981,36.6112,36.5851,36.5981,22500.0
2014-05-08 11:20:00,56.01,56.08,56.0,56.06,23400.0,36.6047,36.6504,36.5981,36.6374,23400.0
2014-05-08 11:25:00,56.08,56.08,56.0,56.05,14000.0,36.6504,36.6504,36.5981,36.6308,14000.0
2014-05-08 11:30:00,56.06,56.12,56.05,56.06,39600.0,36.6374,36.6766,36.6308,36.6374,39600.0
2014-05-08 11:35:00,56.05,56.08,56.05,56.05,43500.0,36.6308,36.6504,36.6308,36.6308,43500.0
2014-05-08 11:40:00,56.05,56.06,56.0,56.03,16200.0,36.6308,36.6374,36.5981,36.6178,16200.0
2014-05-08 11:45:00,56.03,56.05,56.02,56.04,8400.0,36.6178,36.6308,36.6112,36.6243,8400.0
2014-05-08 11:50:00,56.04,56.06,56.03,56.05,8200.0,36.6243,36.6374,36.6178,36.6308,8200.0
2014-05-08 11:55:00,56.04,56.05,56.02,56.02,4000.0,36.6243,36.6308,36.6112,36.6112,4000.0
2014-05-08 12:00:00,56.02,56.05,56.02,56.02,4800.0,36.6112,36.6308,36.6112,36.6112,4800.0
2014-05-08 12:05:00,56.03,56.05,55.98,55.98,10900.0,36.6178,36.6308,36.5851,36.5851,10900.0
2014-05-08 12:10:00,55.98,56.02,55.98,56.0,5200.0,36.5851,36.6112,36.5851,36.5981,5200.0
2014-05-08 12:15:00,56.0,56.05,56.0,56.0,25500.0,36.5981,36.6308,36.5981,36.5981,25500.0
2014-05-08 12:20:00,56.0,56.04,55.98,55.99,32800.0,36.5981,36.6243,36.5851,36.5916,32800.0
2014-05-08 12:25:00,56.0,56.01,55.98,56.0,12000.0,36.5981,36.6047,36.5851,36.5981,12000.0
2014-05-08 12:30:00,56.0,56.0,55.99,55.99,4800.0,36.5981,36.5981,36.5916,36.5916,4800.0
2014-05-08 12:35:00,55.98,56.0,55.98,55.99,6600.0,36.5851,36.5981,36.5851,36.5916,6600.0
2014-05-08 12:40:00,55.98,55.98,55.95,55.95,5000.0,36.5851,36.5851,36.5655,36.5655,5000.0
2014-05-08 12:45:00,55.94,55.95,55.86,55.87,11700.0,36.5589,36.5655,36.5066,36.5132,11700.0
2014-05-08 12:50:00,55.86,55.88,55.81,55.81,33800.0,36.5066,36.5197,36.474,36.474,33800.0
2014-05-08 12:55:00,55.8,55.82,55.78,55.8,18900.0,36.4674,36.4805,36.4544,36.4674,18900.0
2014-05-08 13:00:00,55.81,55.82,55.78,55.8,7600.0,36.474,36.4805,36.4544,36.4674,7600.0
2014-05-08 13:05:00,55.78,55.82,55.74,55.74,15200.0,36.4544,36.4805,36.4282,36.4282,15200.0
2014-05-08 13:10:00,55.75,55.79,55.75,55.79,15900.0,36.4348,36.4609,36.4348,36.4609,15900.0
2014-05-08 13:15:00,55.79,55.83,55.78,55.83,13200.0,36.4609,36.487,36.4544,36.487,13200.0
2014-05-08 13:20:00,55.83,55.87,55.83,55.87,16200.0,36.487,36.5132,36.487,36.5132,16200.0
2014-05-08 13:25:00,55.87,56.01,55.84,56.0,163800.0,36.5132,36.6047,36.4936,36.5981,163800.0
2014-05-08 13:30:00,56.0,56.1,55.99,56.1,31500.0,36.5981,36.6635,36.5916,36.6635,31500.0
2014-05-08 13:35:00,56.1,56.12,56.04,56.07,31100.0,36.6635,36.6766,36.6243,36.6439,31100.0
2014-05-08 13:40:00,56.06,56.08,56.03,56.05,20900.0,36.6374,36.6504,36.6178,36.6308,20900.0
2014-05-08 13:45:00,56.05,56.07,56.01,56.01,9100.0,36.6308,36.6439,36.6047,36.6047,9100.0
2014-05-08 13:50:00,56.02,56.04,55.97,55.97,21000.0,36.6112,36.6243,36.5785,36.5785,21000.0
2014-05-08 13:55:00,55.99,56.03,55.99,56.0,9700.0,36.5916,36.6178,36.5916,36.5981,9700.0
2014-05-08 14:00:00,56.02,56.02,55.98,56.0,16900.0,36.6112,36.6112,36.5851,36.5981,16900.0
2014-05-08 14:05:00,56.0,56.02,55.98,56.01,32400.0,36.5981,36.6112,36.5851,36.6047,32400.0
2014-05-08 14:10:00,56.01,56.03,55.98,55.99,21100.0,36.6047,36.6178,36.5851,36.5916,21100.0
2014-05-08 14:15:00,55.99,56.0,55.97,56.0,16800.0,36.5916,36.5981,36.5785,36.5981,16800.0
2014-05-08 14:20:00,55.98,56.0,55.97,56.0,6500.0,36.5851,36.5981,36.5785,36.5981,6500.0
2014-05-08 14:25:00,56.0,56.03,55.98,56.03,69500.0,36.5981,36.6178,36.5851,36.6178,69500.0
2014-05-08 14:30:00,56.03,56.05,56.03,56.04,23000.0,36.6178,36.6308,36.6178,36.6243,23000.0
2014-05-08 14:35:00,56.04,56.05,56.03,56.05,7100.0,36.6243,36.6308,36.6178,36.6308,7100.0
2014-05-08 14:40:00,56.04,56.07,55.99,55.99,16700.0,36.6243,36.6439,36.5916,36.5916,16700.0
2014-05-08 14:45:00,55.98,56.01,55.96,55.98,140900.0,36.5851,36.6047,36.572,36.5851,140900.0
2014-05-08 14:50:00,55.97,56.02,55.96,56.02,28800.0,36.5785,36.6112,36.572,36.6112,28800.0
2014-05-08 14:55:00,56.02,56.04,55.98,56.0,23300.0,36.6112,36.6243,36.5851,36.5981,23300.0
2014-05-08 15:00:00,56.0,56.08,56.0,56.07,32100.0,36.5981,36.6504,36.5981,36.6439,32100.0
2014-05-08 15:05:00,56.08,56.11,56.06,56.1,20000.0,36.6504,36.67,36.6374,36.6635,20000.0
2014-05-08 15:10:00,56.1,56.11,56.08,56.1,80600.0,36.6635,36.67,36.6504,36.6635,80600.0
2014-05-08 15:15:00,56.1,56.17,56.08,56.1,103000.0,36.6635,36.7092,36.6504,36.6635,103000.0
2014-05-08 15:20:00,56.1,56.11,56.08,56.11,26800.0,36.6635,36.67,36.6504,36.67,26800.0
2014-05-08 15:25:00,56.12,56.15,56.09,56.15,79300.0,36.6766,36.6962,36.657,36.6962,79300.0
2014-05-08 15:30:00,56.15,56.17,56.15,56.17,20400.0,36.6962,36.7092,36.6962,36.7092,20400.0
2014-05-08 15:35:00,56.18,56.2,56.14,56.16,32500.0,36.7158,36.7289,36.6896,36.7027,32500.0
2014-05-08 15:40:00,56.16,56.2,56.14,56.18,23300.0,36.7027,36.7289,36.6896,36.7158,23300.0
2014-05-08 15:45:00,56.18,56.18,56.13,56.15,35200.0,36.7158,36.7158,36.6831,36.6962,35200.0
2014-05-08 15:50:00,56.15,56.17,56.13,56.14,32600.0,36.6962,36.7092,36.6831,36.6896,32600.0
2014-05-08 15:55:00,56.14,56.23,56.12,56.22,97100.0,36.6896,36.7485,36.6766,36.7419,97100.0
2014-05-09 09:30:00,56.09,57.18,56.09,57.09,79100.0,36.657,37.3693,36.657,37.3105,79100.0
2014-05-09 09:35:00,57.08,57.18,56.89,57.07,34100.0,37.304,37.3693,37.1798,37.2974,34100.0
2014-05-09 09:40:00,57.05,57.1,56.86,56.86,26300.0,37.2844,37.317,37.1602,37.1602,26300.0
2014-05-09 09:45:00,56.87,56.97,56.86,56.93,36200.0,37.1667,37.2321,37.1602,37.2059,36200.0
2014-05-09 09:50:00,56.91,57.03,56.89,57.03,31800.0,37.1929,37.2713,37.1798,37.2713,31800.0
2014-05-09 09:55:00,57.04,57.07,56.96,57.05,26200.0,37.2778,37.2974,37.2255,37.2844,26200.0
2014-05-09 10:00:00,57.03,57.07,56.99,57.03,27200.0,37.2713,37.2974,37.2451,37.2713,27200.0
2014-05-09 10:05:00,57.03,57.07,56.91,56.92,36700.0,37.2713,37.2974,37.1929,37.1994,36700.0
2014-05-09 10:10:00,56.92,57.18,56.92,57.16,21400.0,37.1994,37.3693,37.1994,37.3562,21400.0
2014-05-09 10:15:00,57.16,57.21,57.09,57.18,33300.0,37.3562,37.3889,37.3105,37.3693,33300.0
2014-05-09 10:20:00,57.16,57.27,57.1,57.13,38600.0,37.3562,37.4281,37.317,37.3366,38600.0
2014-05-09 10:25:00,57.14,57.28,57.13,57.21,31400.0,37.3432,37.4347,37.3366,37.3889,31400.0
2014-05-09 10:30:00,57.21,57.46,57.2,57.45,15200.0,37.3889,37.5523,37.3824,37.5458,15200.0
2014-05-09 10:35:00,57.45,57.53,57.34,57.36,40800.0,37.5458,37.5981,37.4739,37.487,40800.0
2014-05-09 10:40:00,57.34,57.57,57.34,57.56,69400.0,37.4739,37.6242,37.4739,37.6177,69400.0
2014-05-09 10:45:00,57.56,57.6,57.43,57.59,55100.0,37.6177,37.6438,37.5327,37.6373,55100.0
2014-05-09 10:50:00,57.57,57.79,57.57,57.79,47700.0,37.6242,37.768,37.6242,37.768,47700.0
2014-05-09 10:55:00,57.79,57.81,57.52,57.64,30600.0,37.768,37.781,37.5915,37.6699,30600.0
2014-05-09 11:00:00,57.64,57.65,57.48,57.5,45900.0,37.6699,37.6765,37.5654,37.5785,45900.0
2014-05-09 11:05:00,57.49,57.5,57.36,57.42,17800.0,37.5719,37.5785,37.487,37.5262,17800.0
2014-05-09 11:10:00,57.42,57.45,57.35,57.37,24400.0,37.5262,37.5458,37.4804,37.4935,24400.0
2014-05-09 11:15:00,57.37,57.41,57.34,57.39,32800.0,37.4935,37.5196,37.4739,37.5066,32800.0
2014-05-09 11:20:00,57.39,57.41,57.35,57.4,26500.0,37.5066,37.5196,37.4804,37.5131,26500.0
2014-05-09 11:25:00,57.39,57.44,57.37,57.44,29100.0,37.5066,37.5392,37.4935,37.5392,29100.0
2014-05-09 11:30:00,57.45,57.48,57.33,57.35,16300.0,37.5458,37.5654,37.4674,37.4804,16300.0
2014-05-09 11:35:00,57.35,57.41,57.35,57.4,15100.0,37.4804,37.5196,37.4804,37.5131,15100.0
2014-05-09 11:40:00,57.41,57.42,57.38,57.4,19400.0,37.5196,37.5262,37.5,37.5131,19400.0
2014-05-09 11:45:00,57.4,57.42,57.37,57.42,46200.0,37.5131,37.5262,37.4935,37.5262,46200.0
2014-05-09 11:50:00,57.4,57.5,57.4,57.44,53200.0,37.5131,37.5785,37.5131,37.5392,53200.0
2014-05-09 11:55:00,57.44,57.46,57.42,57.43,11700.0,37.5392,37.5523,37.5262,37.5327,11700.0
2014-05-09 12:00:00,57.45,57.46,57.32,57.34,67200.0,37.5458,37.5523,37.4608,37.4739,67200.0
2014-05-09 12:05:00,57.35,57.41,57.34,57.4,24600.0,37.4804,37.5196,37.4739,37.5131,24600.0
2014-05-09 12:10:00,57.41,57.43,57.34,57.36,17500.0,37.5196,37.5327,37.4739,37.487,17500.0
2014-05-09 12:15:00,57.35,57.38,57.23,57.28,33900.0,37.4804,37.5,37.402,37.4347,33900.0
2014-05-09 12:20:00,57.29,57.3,57.24,57.29,5800.0,37.4412,37.4477,37.4085,37.4412,5800.0
2014-05-09 12:25:00,57.29,57.32,57.24,57.26,13300.0,37.4412,37.4608,37.4085,37.4216,13300.0
2014-05-09 12:30:00,57.26,57.32,57.25,57.29,15500.0,37.4216,37.4608,37.4151,37.4412,15500.0
2014-05-09 12:35:00,57.29,57.33,57.29,57.32,17500.0,37.4412,37.4674,37.4412,37.4608,17500.0
2014-05-09 12:40:00,57.32,57.5,57.32,57.5,17900.0,37.4608,37.5785,37.4608,37.5785,17900.0
2014-05-09 12:45:00,57.52,57.68,57.52,57.63,26000.0,37.5915,37.6961,37.5915,37.6634,26000.0
2014-05-09 12:50:00,57.65,57.68,57.58,57.66,14900.0,37.6765,37.6961,37.6307,37.683,14900.0
2014-05-09 12:55:00,57.65,57.67,57.54,57.54,5900.0,37.6765,37.6896,37.6046,37.6046,5900.0
2014-05-09 13:00:00,57.54,57.55,57.41,57.41,10500.0,37.6046,37.6111,37.5196,37.5196,10500.0
2014-05-09 13:05:00,57.42,57.48,57.41,57.45,9900.0,37.5262,37.5654,37.5196,37.5458,9900.0
2014-05-09 13:10:00,57.46,57.48,57.43,57.47,9300.0,37.5523,37.5654,37.5327,37.5588,9300.0
2014-05-09 13:15:00,57.47,57.47,57.46,57.46,3000.0,37.5588,37.5588,37.5523,37.5523,3000.0
2014-05-09 13:20:00,57.47,57.47,57.38,57.45,6200.0,37.5588,37.5588,37.5,37.5458,6200.0
2014-05-09 13:25:00,57.44,57.6,57.44,57.6,13000.0,37.5392,37.6438,37.5392,37.6438,13000.0
2014-05-09 13:30:00,57.59,57.65,57.52,57.52,15200.0,37.6373,37.6765,37.5915,37.5915,15200.0
2014-05-09 13:35:00,57.54,57.7,57.53,57.69,10200.0,37.6046,37.7092,37.5981,37.7026,10200.0
2014-05-09 13:40:00,57.69,57.72,57.68,57.69,5900.0,37.7026,37.7222,37.6961,37.7026,5900.0
2014-05-09 13:45:00,57.69,57.85,57.69,57.8,17200.0,37.7026,37.8072,37.7026,37.7745,17200.0
2014-05-09 13:50:00,57.8,57.88,57.73,57.87,16400.0,37.7745,37.8268,37.7288,37.8203,16400.0
2014-05-09 13:55:00,57.9,57.92,57.83,57.84,9900.0,37.8399,37.8529,37.7941,37.8007,9900.0
2014-05-09 14:00:00,57.84,57.84,57.69,57.74,21500.0,37.8007,37.8007,37.7026,37.7353,21500.0
2014-05-09 14:05:00,57.73,57.77,57.65,57.65,16900.0,37.7288,37.7549,37.6765,37.6765,16900.0
2014-05-09 14:10:00,57.66,57.82,57.66,57.79,28200.0,37.683,37.7876,37.683,37.768,28200.0
2014-05-09 14:15:00,57.78,57.82,57.78,57.82,7700.0,37.7614,37.7876,37.7614,37.7876,7700.0
2014-05-09 14:20:00,57.82,57.97,57.82,57.97,22800.0,37.7876,37.8856,37.7876,37.8856,22800.0
2014-05-09 14:25:00,57.97,58.04,57.82,57.87,16800.0,37.8856,37.9314,37.7876,37.8203,16800.0
2014-05-09 14:30:00,57.87,57.94,57.73,57.73,23100.0,37.8203,37.866,37.7288,37.7288,23100.0
2014-05-09 14:35:00,57.73,57.85,57.68,57.85,12700.0,37.7288,37.8072,37.6961,37.8072,12700.0
2014-05-09 14:40:00,57.88,57.92,57.8,57.84,17200.0,37.8268,37.8529,37.7745,37.8007,17200.0
2014-05-09 14:45:00,57.85,57.85,57.8,57.81,9100.0,37.8072,37.8072,37.7745,37.781,9100.0
2014-05-09 14:50:00,57.82,57.9,57.81,57.88,15300.0,37.7876,37.8399,37.781,37.8268,15300.0
2014-05-09 14:55:00,57.86,57.95,57.86,57.95,10800.0,37.8137,37.8725,37.8137,37.8725,10800.0
2014-05-09 15:00:00,57.95,57.98,57.94,57.95,8100.0,37.8725,37.8922,37.866,37.8725,8100.0
2014-05-09 15:05:00,57.95,57.96,57.93,57.93,15400.0,37.8725,37.8791,37.8595,37.8595,15400.0
2014-05-09 15:10:00,57.93,57.95,57.92,57.93,15700.0,37.8595,37.8725,37.8529,37.8595,15700.0
2014-05-09 15:15:00,57.93,57.99,57.92,57.99,22600.0,37.8595,37.8987,37.8529,37.8987,22600.0
2014-05-09 15:20:00,57.99,58.13,57.97,58.1,35500.0,37.8987,37.9902,37.8856,37.9706,35500.0
2014-05-09 15:25:00,58.1,58.11,58.05,58.11,19400.0,37.9706,37.9771,37.9379,37.9771,19400.0
2014-05-09 15:30:00,58.1,58.11,58.04,58.06,33000.0,37.9706,37.9771,37.9314,37.9444,33000.0
2014-05-09 15:35:00,58.06,58.11,58.06,58.1,29900.0,37.9444,37.9771,37.9444,37.9706,29900.0
2014-05-09 15:40:00,58.09,58.1,58.07,58.07,34000.0,37.964,37.9706,37.951,37.951,34000.0
2014-05-09 15:45:00,58.07,58.07,57.94,57.96,33800.0,37.951,37.951,37.866,37.8791,33800.0
2014-05-09 15:50:00,57.95,57.96,57.84,57.84,40400.0,37.8725,37.8791,37.8007,37.8007,40400.0
2014-05-09 15:55:00,57.83,57.87,57.8,57.87,96800.0,37.7941,37.8203,37.7745,37.8203,96800.0
2014-05-12 09:30:00,57.9,58.21,57.9,58.02,37700.0,37.8399,38.0425,37.8399,37.9183,37700.0
2014-05-12 09:35:00,58.06,58.23,58.03,58.16,14800.0,37.9444,38.0555,37.9248,38.0098,14800.0
2014-05-12 09:40:00,58.17,58.22,58.02,58.13,12000.0,38.0163,38.049,37.9183,37.9902,12000.0
2014-05-12 09:45:00,58.13,58.24,58.1,58.17,40100.0,37.9902,38.0621,37.9706,38.0163,40100.0
2014-05-12 09:50:00,58.21,58.44,58.21,58.44,19800.0,38.0425,38.1928,38.0425,38.1928,19800.0
2014-05-12 09:55:00,58.44,58.47,58.33,58.39,19500.0,38.1928,38.2124,38.1209,38.1601,19500.0
2014-05-12 10:00:00,58.37,58.48,58.37,58.46,35900.0,38.147,38.2189,38.147,38.2058,35900.0
2014-05-12 10:05:00,58.45,58.47,58.16,58.16,16600.0,38.1993,38.2124,38.0098,38.0098,16600.0
2014-05-12 10:10:00,58.16,58.38,58.16,58.38,7000.0,38.0098,38.1536,38.0098,38.1536,7000.0
2014-05-12 10:15:00,58.37,58.39,58.26,58.29,11800.0,38.147,38.1601,38.0751,38.0947,11800.0
2014-05-12 10:20:00,58.3,58.33,58.22,58.23,14100.0,38.1013,38.1209,38.049,38.0555,14100.0
2014-05-12 10:25:00,58.23,58.29,58.2,58.29,9100.0,38.0555,38.0947,38.0359,38.0947,9100.0
2014-05-12 10:30:00,58.29,58.39,58.28,58.28,12800.0,38.0947,38.1601,38.0882,38.0882,12800.0
2014-05-12 10:35:00,58.29,58.36,58.29,58.34,4400.0,38.0947,38.1405,38.0947,38.1274,4400.0
2014-05-12 10:40:00,58.37,58.49,58.37,58.48,11200.0,38.147,38.2255,38.147,38.2189,11200.0
2014-05-12 10:45:00,58.46,58.5,58.41,58.44,11500.0,38.2058,38.232,38.1732,38.1928,11500.0
2014-05-12 10:50:00,58.45,58.5,58.43,58.48,8500.0,38.1993,38.232,38.1862,38.2189,8500.0
2014-05-12 10:55:00,58.48,58.52,58.46,58.46,12900.0,38.2189,38.2451,38.2058,38.2058,12900.0
2014-05-12 11:00:00,58.44,58.51,58.4,58.48,13800.0,38.1928,38.2385,38.1666,38.2189,13800.0
2014-05-12 11:05:00,58.47,58.5,58.46,58.48,8800.0,38.2124,38.232,38.2058,38.2189,8800.0
2014-05-12 11:10:00,58.48,58.48,58.41,58.47,16200.0,38.2189,38.2189,38.1732,38.2124,16200.0
2014-05-12 11:15:00,58.48,58.5,58.48,58.5,16700.0,38.2189,38.232,38.2189,38.232,16700.0
2014-05-12 11:20:00,58.5,58.6,58.49,58.59,24600.0,38.232,38.2973,38.2255,38.2908,24600.0
2014-05-12 11:25:00,58.58,58.66,58.58,58.64,21300.0,38.2843,38.3366,38.2843,38.3235,21300.0
2014-05-12 11:30:00,58.65,58.74,58.65,58.72,14500.0,38.33,38.3888,38.33,38.3758,14500.0
2014-05-12 11:35:00,58.73,58.75,58.71,58.75,15800.0,38.3823,38.3954,38.3692,38.3954,15800.0
2014-05-12 11:40:00,58.75,58.81,58.73,58.75,16400.0,38.3954,38.4346,38.3823,38.3954,16400.0
2014-05-12 11:45:00,58.73,58.78,58.67,58.78,13500.0,38.3823,38.415,38.3431,38.415,13500.0
2014-05-12 11:50:00,58.77,58.77,58.71,58.72,7000.0,38.4084,38.4084,38.3692,38.3758,7000.0
2014-05-12 11:55:00,58.71,58.73,58.69,58.7,8500.0,38.3692,38.3823,38.3562,38.3627,8500.0
2014-05-12 12:00:00,58.73,58.75,58.69,58.74,9100.0,38.3823,38.3954,38.3562,38.3888,9100.0
2014-05-12 12:05:00,58.75,58.8,58.73,58.78,4500.0,38.3954,38.4281,38.3823,38.415,4500.0
2014-05-12 12:10:00,58.78,58.79,58.75,58.76,8600.0,38.415,38.4215,38.3954,38.4019,8600.0
2014-05-12 12:15:00,58.76,58.82,58.73,58.82,16700.0,38.4019,38.4411,38.3823,38.4411,16700.0
2014-05-12 12:20:00,58.81,58.89,58.81,58.87,12600.0,38.4346,38.4869,38.4346,38.4738,12600.0
2014-05-12 12:25:00,58.87,58.98,58.87,58.98,21000.0,38.4738,38.5457,38.4738,38.5457,21000.0
2014-05-12 12:30:00,58.98,59.07,58.98,59.07,18000.0,38.5457,38.6045,38.5457,38.6045,18000.0
2014-05-12 12:35:00,59.05,59.06,58.98,59.03,24600.0,38.5914,38.598,38.5457,38.5784,24600.0
2014-05-12 12:40:00,59.03,59.07,58.84,58.85,25500.0,38.5784,38.6045,38.4542,38.4607,25500.0
2014-05-12 12:45:00,58.86,58.94,58.86,58.9,21200.0,38.4673,38.5195,38.4673,38.4934,21200.0
2014-05-12 12:50:00,58.88,58.89,58.82,58.83,7000.0,38.4803,38.4869,38.4411,38.4477,7000.0
2014-05-12 12:55:00,58.84,58.9,58.83,58.87,14900.0,38.4542,38.4934,38.4477,38.4738,14900.0
2014-05-12 13:00:00,58.87,58.87,58.77,58.77,7200.0,38.4738,38.4738,38.4084,38.4084,7200.0
2014-05-12 13:05:00,58.76,58.79,58.76,58.78,4300.0,38.4019,38.4215,38.4019,38.415,4300.0
2014-05-12 13:10:00,58.78,58.84,58.75,58.83,14400.0,38.415,38.4542,38.3954,38.4477,14400.0
2014-05-12 13:15:00,58.83,58.94,58.83,58.89,57300.0,38.4477,38.5195,38.4477,38.4869,57300.0
2014-05-12 13:20:00,58.89,58.9,58.83,58.83,16900.0,38.4869,38.4934,38.4477,38.4477,16900.0
2014-05-12 13:25:00,58.82,58.94,58.82,58.93,44100.0,38.4411,38.5195,38.4411,38.513,44100.0
2014-05-12 13:30:00,58.94,58.96,58.85,58.94,25900.0,38.5195,38.5326,38.4607,38.5195,25900.0
2014-05-12 13:35:00,58.95,58.95,58.87,58.9,11900.0,38.5261,38.5261,38.4738,38.4934,11900.0
2014-05-12 13:40:00,58.89,58.91,58.77,58.77,14600.0,38.4869,38.4999,38.4084,38.4084,14600.0
2014-05-12 13:45:00,58.78,58.85,58.78,58.81,12500.0,38.415,38.4607,38.415,38.4346,12500.0
2014-05-12 13:50:00,58.81,58.92,58.81,58.92,10400.0,38.4346,38.5065,38.4346,38.5065,10400.0
2014-05-12 13:55:00,58.92,58.93,58.91,58.93,5400.0,38.5065,38.513,38.4999,38.513,5400.0
2014-05-12 14:00:00,58.93,58.99,58.93,58.98,15000.0,38.513,38.5522,38.513,38.5457,15000.0
2014-05-12 14:05:00,58.98,58.99,58.98,58.98,11000.0,38.5457,38.5522,38.5457,38.5457,11000.0
2014-05-12 14:10:00,58.98,58.99,58.98,58.99,7100.0,38.5457,38.5522,38.5457,38.5522,7100.0
2014-05-12 14:15:00,58.98,59.0,58.98,58.99,19600.0,38.5457,38.5588,38.5457,38.5522,19600.0
2014-05-12 14:20:00,59.0,59.17,59.0,59.15,35600.0,38.5588,38.6699,38.5588,38.6568,35600.0
2014-05-12 14:25:00,59.15,59.28,59.15,59.2,40900.0,38.6568,38.7417,38.6568,38.6895,40900.0
2014-05-12 14:30:00,59.21,59.31,59.2,59.2,40700.0,38.696,38.7614,38.6895,38.6895,40700.0
2014-05-12 14:35:00,59.2,59.3,59.17,59.23,18900.0,38.6895,38.7548,38.6699,38.7091,18900.0
2014-05-12 14:40:00,59.22,59.23,59.18,59.21,13000.0,38.7025,38.7091,38.6764,38.696,13000.0
2014-05-12 14:45:00,59.21,59.22,59.19,59.21,16900.0,38.696,38.7025,38.6829,38.696,16900.0
2014-05-12 14:50:00,59.22,59.38,59.22,59.33,24000.0,38.7025,38.8071,38.7025,38.7744,24000.0
2014-05-12 14:55:00,59.32,59.33,59.26,59.26,7100.0,38.7679,38.7744,38.7287,38.7287,7100.0
2014-05-12 15:00:00,59.26,59.31,58.88,58.88,82400.0,38.7287,38.7614,38.4803,38.4803,82400.0
2014-05-12 15:05:00,58.89,58.95,58.76,58.76,21100.0,38.4869,38.5261,38.4019,38.4019,21100.0
2014-05-12 15:10:00,58.76,58.84,58.76,58.82,23300.0,38.4019,38.4542,38.4019,38.4411,23300.0
2014-05-12 15:15:00,58.83,58.84,58.79,58.79,13500.0,38.4477,38.4542,38.4215,38.4215,13500.0
2014-05-12 15:20:00,58.8,58.85,58.72,58.84,97600.0,38.4281,38.4607,38.3758,38.4542,97600.0
2014-05-12 15:25:00,58.85,58.9,58.8,58.88,78900.0,38.4607,38.4934,38.4281,38.4803,78900.0
2014-05-12 15:30:00,58.88,58.91,58.81,58.81,20300.0,38.4803,38.4999,38.4346,38.4346,20300.0
2014-05-12 15:35:00,58.8,58.85,58.75,58.77,515800.0,38.4281,38.4607,38.3954,38.4084,515800.0
2014-05-12 15:40:00,58.77,58.79,58.72,58.73,23600.0,38.4084,38.4215,38.3758,38.3823,23600.0
2014-05-12 15:45:00,58.73,58.73,58.66,58.71,46200.0,38.3823,38.3823,38.3366,38.3692,46200.0
2014-05-12 15:50:00,58.71,58.73,58.64,58.67,114800.0,38.3692,38.3823,38.3235,38.3431,114800.0
2014-05-12 15:55:00,58.68,58.7,58.47,58.47,396600.0,38.3496,38.3627,38.2124,38.2124,396600.0
2014-05-13 09:30:00,58.63,58.79,58.51,58.77,26900.0,38.317,38.4215,38.2385,38.4084,26900.0
2014-05-13 09:35:00,58.82,59.22,58.79,59.09,19200.0,38.4411,38.7025,38.4215,38.6176,19200.0
2014-05-13 09:40:00,59.13,59.34,59.09,59.16,24000.0,38.6437,38.781,38.6176,38.6633,24000.0
2014-05-13 09:45:00,59.17,59.21,59.06,59.08,32800.0,38.6699,38.696,38.598,38.611,32800.0
2014-05-13 09:50:00,59.06,59.11,58.87,59.06,29200.0,38.598,38.6306,38.4738,38.598,29200.0
2014-05-13 09:55:00,59.07,59.08,58.9,58.9,17200.0,38.6045,38.611,38.4934,38.4934,17200.0
2014-05-13 10:00:00,58.92,58.93,58.79,58.93,24500.0,38.5065,38.513,38.4215,38.513,24500.0
2014-05-13 10:05:00,58.91,58.93,58.68,58.77,26700.0,38.4999,38.513,38.3496,38.4084,26700.0
2014-05-13 10:10:00,58.79,58.91,58.76,58.91,34400.0,38.4215,38.4999,38.4019,38.4999,34400.0
2014-05-13 10:15:00,58.93,58.98,58.8,58.82,26600.0,38.513,38.5457,38.4281,38.4411,26600.0
2014-05-13 10:20:00,58.83,58.91,58.76,58.79,39700.0,38.4477,38.4999,38.4019,38.4215,39700.0
2014-05-13 10:25:00,58.78,58.99,58.77,58.97,40500.0,38.415,38.5522,38.4084,38.5392,40500.0
2014-05-13 10:30:00,58.95,58.97,58.89,58.9,48300.0,38.5261,38.5392,38.4869,38.4934,48300.0
2014-05-13 10:35:00,58.9,58.95,58.89,58.93,17600.0,38.4934,38.5261,38.4869,38.513,17600.0
2014-05-13 10:40:00,58.94,58.95,58.84,58.88,32100.0,38.5195,38.5261,38.4542,38.4803,32100.0
2014-05-13 10:45:00,58.85,58.89,58.76,58.76,54600.0,38.4607,38.4869,38.4019,38.4019,54600.0
2014-05-13 10:50:00,58.75,58.75,58.5,58.6,272700.0,38.3954,38.3954,38.232,38.2973,272700.0
2014-05-13 10:55:00,58.6,58.71,58.5,58.53,164400.0,38.2973,38.3692,38.232,38.2516,164400.0
2014-05-13 11:00:00,58.5,58.55,58.44,58.52,23400.0,38.232,38.2647,38.1928,38.2451,23400.0
2014-05-13 11:05:00,58.51,58.53,58.47,58.48,9800.0,38.2385,38.2516,38.2124,38.2189,9800.0
2014-05-13 11:10:00,58.49,58.51,58.43,58.47,42200.0,38.2255,38.2385,38.1862,38.2124,42200.0
2014-05-13 11:15:00,58.48,58.52,58.38,58.47,42700.0,38.2189,38.2451,38.1536,38.2124,42700.0
2014-05-13 11:20:00,58.47,58.6,58.42,58.46,71400.0,38.2124,38.2973,38.1797,38.2058,71400.0
2014-05-13 11:25:00,58.46,58.51,58.45,58.47,10900.0,38.2058,38.2385,38.1993,38.2124,10900.0
2014-05-13 11:30:00,58.47,58.5,58.35,58.35,22800.0,38.2124,38.232,38.134,38.134,22800.0
2014-05-13 11:35:00,58.33,58.37,58.28,58.35,16700.0,38.1209,38.147,38.0882,38.134,16700.0
2014-05-13 11:40:00,58.36,58.43,58.36,58.43,12800.0,38.1405,38.1862,38.1405,38.1862,12800.0
2014-05-13 11:45:00,58.44,58.44,58.34,58.34,16600.0,38.1928,38.1928,38.1274,38.1274,16600.0
2014-05-13 11:50:00,58.31,58.42,58.3,58.4,22000.0,38.1078,38.1797,38.1013,38.1666,22000.0
2014-05-13 11:55:00,58.43,58.54,58.43,58.51,16600.0,38.1862,38.2581,38.1862,38.2385,16600.0
2014-05-13 12:00:00,58.5,58.51,58.48,58.48,23600.0,38.232,38.2385,38.2189,38.2189,23600.0
2014-05-13 12:05:00,58.49,58.49,58.42,58.42,13500.0,38.2255,38.2255,38.1797,38.1797,13500.0
2014-05-13 12:10:00,58.42,58.43,58.34,58.39,26600.0,38.1797,38.1862,38.1274,38.1601,26600.0
2014-05-13 12:15:00,58.38,58.39,58.37,58.39,6800.0,38.1536,38.1601,38.147,38.1601,6800.0
2014-05-13 12:20:00,58.39,58.48,58.39,58.48,21100.0,38.1601,38.2189,38.1601,38.2189,21100.0
2014-05-13 12:25:00,58.49,58.51,58.44,58.46,13100.0,38.2255,38.2385,38.1928,38.2058,13100.0
2014-05-13 12:30:00,58.45,58.53,58.4,58.5,51400.0,38.1993,38.2516,38.1666,38.232,51400.0
2014-05-13 12:35:00,58.5,58.51,58.39,58.42,24100.0,38.232,38.2385,38.1601,38.1797,24100.0
2014-05-13 12:40:00,58.4,58.6,58.4,58.58,43600.0,38.1666,38.2973,38.1666,38.2843,43600.0
2014-05-13 12:45:00,58.58,58.6,58.48,58.48,27300.0,38.2843,38.2973,38.2189,38.2189,27300.0
2014-05-13 12:50:00,58.5,58.61,58.49,58.52,19900.0,38.232,38.3039,38.2255,38.2451,19900.0
2014-05-13 12:55:00,58.52,58.57,58.47,58.5,25400.0,38.2451,38.2777,38.2124,38.232,25400.0
2014-05-13 13:00:00,58.49,58.54,58.42,58.47,20600.0,38.2255,38.2581,38.1797,38.2124,20600.0
2014-05-13 13:05:00,58.48,58.5,58.37,58.45,20100.0,38.2189,38.232,38.147,38.1993,20100.0
2014-05-13 13:10:00,58.46,58.53,58.46,58.53,4400.0,38.2058,38.2516,38.2058,38.2516,4400.0
2014-05-13 13:15:00,58.53,58.78,58.53,58.7,32500.0,38.2516,38.415,38.2516,38.3627,32500.0
2014-05-13 13:20:00,58.68,58.75,58.51,58.67,33600.0,38.3496,38.3954,38.2385,38.3431,33600.0
2014-05-13 13:25:00,58.67,58.76,58.67,58.76,8400.0,38.3431,38.4019,38.3431,38.4019,8400.0
2014-05-13 13:30:00,58.75,58.85,58.7,58.82,34800.0,38.3954,38.4607,38.3627,38.4411,34800.0
2014-05-13 13:35:00,58.81,58.81,58.56,58.56,14500.0,38.4346,38.4346,38.2712,38.2712,14500.0
2014-05-13 13:40:00,58.57,58.65,58.5,58.58,11800.0,38.2777,38.33,38.232,38.2843,11800.0
2014-05-13 13:45:00,58.61,58.79,58.61,58.65,16700.0,38.3039,38.4215,38.3039,38.33,16700.0
2014-05-13 13:50:00,58.63,58.7,58.62,58.69,16100.0,38.317,38.3627,38.3104,38.3562,16100.0
2014-05-13 13:55:00,58.68,58.78,58.65,58.78,13600.0,38.3496,38.415,38.33,38.415,13600.0
2014-05-13 14:00:00,58.79,58.85,58.63,58.63,15100.0,38.4215,38.4607,38.317,38.317,15100.0
2014-05-13 14:05:00,58.63,58.66,58.55,58.55,26300.0,38.317,38.3366,38.2647,38.2647,26300.0
2014-05-13 14:10:00,58.55,58.58,58.47,58.51,32900.0,38.2647,38.2843,38.2124,38.2385,32900.0
2014-05-13 14:15:00,58.5,58.55,58.49,58.51,18800.0,38.232,38.2647,38.2255,38.2385,18800.0
2014-05-13 14:20:00,58.51,58.59,58.51,58.59,9300.0,38.2385,38.2908,38.2385,38.2908,9300.0
2014-05-13 14:25:00,58.58,58.59,58.49,58.53,18400.0,38.2843,38.2908,38.2255,38.2516,18400.0
2014-05-13 14:30:00,58.53,58.62,58.53,58.61,20500.0,38.2516,38.3104,38.2516,38.3039,20500.0
2014-05-13 14:35:00,58.61,58.62,58.45,58.53,77200.0,38.3039,38.3104,38.1993,38.2516,77200.0
2014-05-13 14:40:00,58.54,58.64,58.54,58.62,25200.0,38.2581,38.3235,38.2581,38.3104,25200.0
2014-05-13 14:45:00,58.62,58.76,58.61,58.76,22200.0,38.3104,38.4019,38.3039,38.4019,22200.0
2014-05-13 14:50:00,58.74,58.8,58.73,58.78,44600.0,38.3888,38.4281,38.3823,38.415,44600.0
2014-05-13 14:55:00,58.78,58.79,58.73,58.75,16300.0,38.415,38.4215,38.3823,38.3954,16300.0
2014-05-13 15:00:00,58.74,58.75,58.63,58.73,30700.0,38.3888,38.3954,38.317,38.3823,30700.0
2014-05-13 15:05:00,58.72,58.74,58.68,58.73,27900.0,38.3758,38.3888,38.3496,38.3823,27900.0
2014-05-13 15:10:00,58.75,58.75,58.68,58.71,24800.0,38.3954,38.3954,38.3496,38.3692,24800.0
2014-05-13 15:15:00,58.72,58.74,58.68,58.68,31100.0,38.3758,38.3888,38.3496,38.3496,31100.0
2014-05-13 15:20:00,58.68,58.7,58.68,58.7,13100.0,38.3496,38.3627,38.3496,38.3627,13100.0
2014-05-13 15:25:00,58.69,58.75,58.67,58.71,43500.0,38.3562,38.3954,38.3431,38.3692,43500.0
2014-05-13 15:30:00,58.73,58.74,58.67,58.71,68800.0,38.3823,38.3888,38.3431,38.3692,68800.0
2014-05-13 15:35:00,58.72,58.82,58.72,58.78,58900.0,38.3758,38.4411,38.3758,38.415,58900.0
2014-05-13 15:40:00,58.79,58.88,58.75,58.8,73100.0,38.4215,38.4803,38.3954,38.4281,73100.0
2014-05-13 15:45:00,58.81,58.84,58.68,58.68,74200.0,38.4346,38.4542,38.3496,38.3496,74200.0
2014-05-13 15:50:00,58.69,58.73,58.6,58.67,161600.0,38.3562,38.3823,38.2973,38.3431,161600.0
2014-05-13 15:55:00,58.68,58.68,58.53,58.58,174500.0,38.3496,38.3496,38.2516,38.2843,174500.0
2014-05-14 09:30:00,58.56,58.71,58.29,58.39,17000.0,38.2712,38.3692,38.0947,38.1601,17000.0
2014-05-14 09:35:00,58.38,58.56,58.2,58.55,32500.0,38.1536,38.2712,38.0359,38.2647,32500.0
2014-05-14 09:40:00,58.54,58.82,58.54,58.82,48200.0,38.2581,38.4411,38.2581,38.4411,48200.0
2014-05-14 09:45:00,58.81,58.97,58.8,58.9,77000.0,38.4346,38.5392,38.4281,38.4934,77000.0
2014-05-14 09:50:00,58.88,58.88,58.48,58.5,6100.0,38.4803,38.4803,38.2189,38.232,6100.0
2014-05-14 09:55:00,58.53,58.74,58.53,58.74,9600.0,38.2516,38.3888,38.2516,38.3888,9600.0
2014-05-14 10:00:00,58.78,58.88,58.65,58.77,13600.0,38.415,38.4803,38.33,38.4084,13600.0
2014-05-14 10:05:00,58.77,58.77,58.55,58.61,13200.0,38.4084,38.4084,38.2647,38.3039,13200.0
2014-05-14 10:10:00,58.62,58.79,58.61,58.74,25100.0,38.3104,38.4215,38.3039,38.3888,25100.0
2014-05-14 10:15:00,58.75,58.85,58.68,58.71,19900.0,38.3954,38.4607,38.3496,38.3692,19900.0
2014-05-14 10:20:00,58.74,58.83,58.64,58.83,13600.0,38.3888,38.4477,38.3235,38.4477,13600.0
2014-05-14 10:25:00,58.81,59.03,58.8,59.01,8800.0,38.4346,38.5784,38.4281,38.5653,8800.0
2014-05-14 10:30:00,59.0,59.0,58.87,58.87,8400.0,38.5588,38.5588,38.4738,38.4738,8400.0
2014-05-14 10:35:00,58.85,59.03,58.83,59.03,23100.0,38.4607,38.5784,38.4477,38.5784,23100.0
2014-05-14 10:40:00,59.04,59.04,58.85,58.91,20400.0,38.5849,38.5849,38.4607,38.4999,20400.0
2014-05-14 10:45:00,58.93,58.96,58.84,58.87,13300.0,38.513,38.5326,38.4542,38.4738,13300.0
2014-05-14 10:50:00,58.89,58.97,58.8,58.87,21200.0,38.4869,38.5392,38.4281,38.4738,21200.0
2014-05-14 10:55:00,58.86,58.86,58.8,58.8,16300.0,38.4673,38.4673,38.4281,38.4281,16300.0
2014-05-14 11:00:00,58.8,58.91,58.79,58.85,13700.0,38.4281,38.4999,38.4215,38.4607,13700.0
2014-05-14 11:05:00,58.86,58.91,58.83,58.83,8700.0,38.4673,38.4999,38.4477,38.4477,8700.0
2014-05-14 11:10:00,58.82,58.84,58.73,58.74,25700.0,38.4411,38.4542,38.3823,38.3888,25700.0
2014-05-14 11:15:00,58.74,58.8,58.73,58.77,85100.0,38.3888,38.4281,38.3823,38.4084,85100.0
2014-05-14 11:20:00,58.77,58.8,58.62,58.62,35100.0,38.4084,38.4281,38.3104,38.3104,35100.0
2014-05-14 11:25:00,58.63,58.67,58.53,58.64,24000.0,38.317,38.3431,38.2516,38.3235,24000.0
2014-05-14 11:30:00,58.63,58.63,58.48,58.5,7900.0,38.317,38.317,38.2189,38.232,7900.0
2014-05-14 11:35:00,58.47,58.62,58.36,58.62,30000.0,38.2124,38.3104,38.1405,38.3104,30000.0
2014-05-14 11:40:00,58.62,58.69,58.6,58.69,5800.0,38.3104,38.3562,38.2973,38.3562,5800.0
2014-05-14 11:45:00,58.7,58.74,58.62,58.68,11100.0,38.3627,38.3888,38.3104,38.3496,11100.0
2014-05-14 11:50:00,58.66,58.66,58.44,58.44,9700.0,38.3366,38.3366,38.1928,38.1928,9700.0
2014-05-14 11:55:00,58.44,58.44,58.35,58.43,18400.0,38.1928,38.1928,38.134,38.1862,18400.0
2014-05-14 12:00:00,58.44,58.84,58.44,58.82,13800.0,38.1928,38.4542,38.1928,38.4411,13800.0
2014-05-14 12:05:00,58.81,58.96,58.81,58.96,6100.0,38.4346,38.5326,38.4346,38.5326,6100.0
2014-05-14 12:10:00,58.94,58.94,58.74,58.79,13400.0,38.5195,38.5195,38.3888,38.4215,13400.0
2014-05-14 12:15:00,58.79,58.83,58.72,58.72,13800.0,38.4215,38.4477,38.3758,38.3758,13800.0
2014-05-14 12:20:00,58.7,58.79,58.65,58.67,20200.0,38.3627,38.4215,38.33,38.3431,20200.0
2014-05-14 12:25:00,58.68,58.78,58.68,58.77,8800.0,38.3496,38.415,38.3496,38.4084,8800.0
2014-05-14 12:30:00,58.79,58.95,58.75,58.88,49900.0,38.4215,38.5261,38.3954,38.4803,49900.0
2014-05-14 12:35:00,58.9,58.97,58.85,58.97,14900.0,38.4934,38.5392,38.4607,38.5392,14900.0
2014-05-14 12:40:00,58.98,59.0,58.79,58.81,16400.0,38.5457,38.5588,38.4215,38.4346,16400.0
2014-05-14 12:45:00,58.81,58.87,58.81,58.87,4300.0,38.4346,38.4738,38.4346,38.4738,4300.0
2014-05-14 12:50:00,58.88,58.97,58.87,58.97,11200.0,38.4803,38.5392,38.4738,38.5392,11200.0
2014-05-14 12:55:00,58.98,59.01,58.85,59.01,17500.0,38.5457,38.5653,38.4607,38.5653,17500.0
2014-05-14 13:00:00,59.01,59.05,58.87,58.93,25400.0,38.5653,38.5914,38.4738,38.513,25400.0
2014-05-14 13:05:00,58.93,59.0,58.92,58.99,9500.0,38.513,38.5588,38.5065,38.5522,9500.0
2014-05-14 13:10:00,58.99,59.0,58.89,58.96,14800.0,38.5522,38.5588,38.4869,38.5326,14800.0
2014-05-14 13:15:00,58.97,59.03,58.89,58.9,15900.0,38.5392,38.5784,38.4869,38.4934,15900.0
2014-05-14 13:20:00,58.9,58.96,58.9,58.95,5100.0,38.4934,38.5326,38.4934,38.5261,5100.0
2014-05-14 13:25:00,58.95,58.97,58.9,58.93,12100.0,38.5261,38.5392,38.4934,38.513,12100.0
2014-05-14 13:30:00,58.94,58.96,58.89,58.93,11400.0,38.5195,38.5326,38.4869,38.513,11400.0
2014-05-14 13:35:00,58.93,58.95,58.87,58.95,10800.0,38.513,38.5261,38.4738,38.5261,10800.0
2014-05-14 13:40:00,58.95,58.97,58.86,58.86,11800.0,38.5261,38.5392,38.4673,38.4673,11800.0
2014-05-14 13:45:00,58.88,58.91,58.85,58.91,7800.0,38.4803,38.4999,38.4607,38.4999,7800.0
2014-05-14 13:50:00,58.91,58.99,58.91,58.97,9700.0,38.4999,38.5522,38.4999,38.5392,9700.0
2014-05-14 13:55:00,58.97,59.09,58.96,59.05,11900.0,38.5392,38.6176,38.5326,38.5914,11900.0
2014-05-14 14:00:00,59.05,59.05,58.97,59.04,13000.0,38.5914,38.5914,38.5392,38.5849,13000.0
2014-05-14 14:05:00,59.04,59.08,59.02,59.02,12200.0,38.5849,38.611,38.5718,38.5718,12200.0
2014-05-14 14:10:00,59.02,59.03,58.9,58.97,24300.0,38.5718,38.5784,38.4934,38.5392,24300.0
2014-05-14 14:15:00,58.96,59.08,58.96,59.08,7500.0,38.5326,38.611,38.5326,38.611,7500.0
2014-05-14 14:20:00,59.08,59.08,59.01,59.07,6500.0,38.611,38.611,38.5653,38.6045,6500.0
2014-05-14 14:25:00,59.06,59.07,58.99,59.02,16400.0,38.598,38.6045,38.5522,38.5718,16400.0
2014-05-14 14:30:00,59.02,59.03,58.98,59.0,22400.0,38.5718,38.5784,38.5457,38.5588,22400.0
2014-05-14 14:35:00,58.99,59.0,58.96,59.0,10200.0,38.5522,38.5588,38.5326,38.5588,10200.0
2014-05-14 14:40:00,59.01,59.07,58.99,59.0,22900.0,38.5653,38.6045,38.5522,38.5588,22900.0
2014-05-14 14:45:00,59.0,59.06,58.99,59.03,15100.0,38.5588,38.598,38.5522,38.5784,15100.0
2014-05-14 14:50:00,59.03,59.03,58.99,59.0,11200.0,38.5784,38.5784,38.5522,38.5588,11200.0
2014-05-14 14:55:00,59.01,59.03,59.0,59.0,17000.0,38.5653,38.5784,38.5588,38.5588,17000.0
2014-05-14 15:00:00,59.02,59.03,58.96,58.98,30400.0,38.5718,38.5784,38.5326,38.5457,30400.0
2014-05-14 15:05:00,58.98,58.98,58.95,58.95,17000.0,38.5457,38.5457,38.5261,38.5261,17000.0
2014-05-14 15:10:00,58.94,58.96,58.94,58.94,14000.0,38.5195,38.5326,38.5195,38.5195,14000.0
2014-05-14 15:15:00,58.95,58.95,58.85,58.85,22800.0,38.5261,38.5261,38.4607,38.4607,22800.0
2014-05-14 15:20:00,58.85,58.86,58.71,58.81,38800.0,38.4607,38.4673,38.3692,38.4346,38800.0
2014-05-14 15:25:00,58.82,58.9,58.8,58.89,32100.0,38.4411,38.4934,38.4281,38.4869,32100.0
2014-05-14 15:30:00,58.88,58.9,58.83,58.84,29000.0,38.4803,38.4934,38.4477,38.4542,29000.0
2014-05-14 15:35:00,58.85,58.91,58.77,58.9,48600.0,38.4607,38.4999,38.4084,38.4934,48600.0
2014-05-14 15:40:00,58.9,58.92,58.8,58.92,54600.0,38.4934,38.5065,38.4281,38.5065,54600.0
2014-05-14 15:45:00,58.93,59.05,58.92,58.98,63800.0,38.513,38.5914,38.5065,38.5457,63800.0
2014-05-14 15:50:00,58.98,58.99,58.92,58.94,55300.0,38.5457,38.5522,38.5065,38.5195,55300.0
2014-05-14 15:55:00,58.95,58.97,58.79,58.8,208900.0,38.5261,38.5392,38.4215,38.4281,208900.0
2014-05-15 09:30:00,58.59,58.75,58.41,58.51,16600.0,38.2908,38.3954,38.1732,38.2385,16600.0
2014-05-15 09:35:00,58.42,58.77,58.42,58.68,29400.0,38.1797,38.4084,38.1797,38.3496,29400.0
2014-05-15 09:40:00,58.66,58.7,58.56,58.64,13200.0,38.3366,38.3627,38.2712,38.3235,13200.0
2014-05-15 09:45:00,58.64,58.64,58.49,58.54,14900.0,38.3235,38.3235,38.2255,38.2581,14900.0
2014-05-15 09:50:00,58.52,58.52,58.33,58.33,7500.0,38.2451,38.2451,38.1209,38.1209,7500.0
2014-05-15 09:55:00,58.31,58.43,58.26,58.31,18800.0,38.1078,38.1862,38.0751,38.1078,18800.0
2014-05-15 10:00:00,58.27,58.3,58.18,58.25,44000.0,38.0817,38.1013,38.0229,38.0686,44000.0
2014-05-15 10:05:00,58.24,58.24,58.05,58.1,12400.0,38.0621,38.0621,37.9379,37.9706,12400.0
2014-05-15 10:10:00,58.08,58.15,58.02,58.07,42000.0,37.9575,38.0033,37.9183,37.951,42000.0
2014-05-15 10:15:00,58.07,58.22,58.05,58.19,21400.0,37.951,38.049,37.9379,38.0294,21400.0
2014-05-15 10:20:00,58.2,58.22,58.12,58.15,20300.0,38.0359,38.049,37.9836,38.0033,20300.0
2014-05-15 10:25:00,58.15,58.19,58.08,58.19,15300.0,38.0033,38.0294,37.9575,38.0294,15300.0
2014-05-15 10:30:00,58.19,58.2,58.09,58.11,34000.0,38.0294,38.0359,37.964,37.9771,34000.0
2014-05-15 10:35:00,58.13,58.25,58.13,58.2,25400.0,37.9902,38.0686,37.9902,38.0359,25400.0
2014-05-15 10:40:00,58.21,58.32,58.1,58.29,24900.0,38.0425,38.1144,37.9706,38.0947,24900.0
2014-05-15 10:45:00,58.3,58.31,58.25,58.27,11200.0,38.1013,38.1078,38.0686,38.0817,11200.0
2014-05-15 10:50:00,58.28,58.3,58.18,58.28,17200.0,38.0882,38.1013,38.0229,38.0882,17200.0
2014-05-15 10:55:00,58.29,58.32,58.18,58.2,18100.0,38.0947,38.1144,38.0229,38.0359,18100.0
2014-05-15 11:00:00,58.2,58.32,58.19,58.31,12400.0,38.0359,38.1144,38.0294,38.1078,12400.0
2014-05-15 11:05:00,58.33,58.38,58.19,58.2,23300.0,38.1209,38.1536,38.0294,38.0359,23300.0
2014-05-15 11:10:00,58.19,58.3,58.18,58.3,6800.0,38.0294,38.1013,38.0229,38.1013,6800.0
2014-05-15 11:15:00,58.29,58.3,58.17,58.2,15800.0,38.0947,38.1013,38.0163,38.0359,15800.0
2014-05-15 11:20:00,58.19,58.19,58.13,58.15,10000.0,38.0294,38.0294,37.9902,38.0033,10000.0
2014-05-15 11:25:00,58.16,58.2,58.16,58.19,6900.0,38.0098,38.0359,38.0098,38.0294,6900.0
2014-05-15 11:30:00,58.2,58.25,58.12,58.25,6300.0,38.0359,38.0686,37.9836,38.0686,6300.0
2014-05-15 11:35:00,58.25,58.33,58.19,58.21,32100.0,38.0686,38.1209,38.0294,38.0425,32100.0
2014-05-15 11:40:00,58.22,58.22,58.06,58.11,13200.0,38.049,38.049,37.9444,37.9771,13200.0
2014-05-15 11:45:00,58.12,58.18,58.08,58.13,12100.0,37.9836,38.0229,37.9575,37.9902,12100.0
2014-05-15 11:50:00,58.12,58.13,58.05,58.06,6200.0,37.9836,37.9902,37.9379,37.9444,6200.0
2014-05-15 11:55:00,58.06,58.06,57.95,58.02,13800.0,37.9444,37.9444,37.8725,37.9183,13800.0
2014-05-15 12:00:00,58.02,58.02,57.96,57.99,8200.0,37.9183,37.9183,37.8791,37.8987,8200.0
2014-05-15 12:05:00,58.0,58.09,58.0,58.09,10300.0,37.9052,37.964,37.9052,37.964,10300.0
2014-05-15 12:10:00,58.1,58.12,57.98,58.04,16200.0,37.9706,37.9836,37.8922,37.9314,16200.0
2014-05-15 12:15:00,58.01,58.02,57.94,57.96,9200.0,37.9118,37.9183,37.866,37.8791,9200.0
2014-05-15 12:20:00,57.95,57.96,57.91,57.93,13900.0,37.8725,37.8791,37.8464,37.8595,13900.0
2014-05-15 12:25:00,57.95,57.98,57.92,57.95,10600.0,37.8725,37.8922,37.8529,37.8725,10600.0
2014-05-15 12:30:00,57.96,57.96,57.88,57.94,12000.0,37.8791,37.8791,37.8268,37.866,12000.0
2014-05-15 12:35:00,57.94,58.02,57.93,58.0,11400.0,37.866,37.9183,37.8595,37.9052,11400.0
2014-05-15 12:40:00,58.0,58.09,58.0,58.09,8800.0,37.9052,37.964,37.9052,37.964,8800.0
2014-05-15 12:45:00,58.09,58.12,58.08,58.1,12700.0,37.964,37.9836,37.9575,37.9706,12700.0
2014-05-15 12:50:00,58.11,58.2,58.11,58.19,8300.0,37.9771,38.0359,37.9771,38.0294,8300.0
2014-05-15 12:55:00,58.19,58.25,58.19,58.25,11100.0,38.0294,38.0686,38.0294,38.0686,11100.0
2014-05-15 13:00:00,58.24,58.33,58.24,58.31,16400.0,38.0621,38.1209,38.0621,38.1078,16400.0
2014-05-15 13:05:00,58.32,58.37,58.32,58.35,6000.0,38.1144,38.147,38.1144,38.134,6000.0
2014-05-15 13:10:00,58.34,58.34,58.27,58.28,7800.0,38.1274,38.1274,38.0817,38.0882,7800.0
2014-05-15 13:15:00,58.27,58.27,58.17,58.17,9700.0,38.0817,38.0817,38.0163,38.0163,9700.0
2014-05-15 13:20:00,58.16,58.2,58.13,58.15,12900.0,38.0098,38.0359,37.9902,38.0033,12900.0
2014-05-15 13:25:00,58.14,58.16,58.13,58.16,3500.0,37.9967,38.0098,37.9902,38.0098,3500.0
2014-05-15 13:30:00,58.14,58.14,58.08,58.1,6500.0,37.9967,37.9967,37.9575,37.9706,6500.0
2014-05-15 13:35:00,58.08,58.09,58.01,58.02,7900.0,37.9575,37.964,37.9118,37.9183,7900.0
2014-05-15 13:40:00,58.03,58.14,58.02,58.14,7100.0,37.9248,37.9967,37.9183,37.9967,7100.0
2014-05-15 13:45:00,58.16,58.2,58.14,58.16,4200.0,38.0098,38.0359,37.9967,38.0098,4200.0
2014-05-15 13:50:00,58.15,58.16,58.06,58.09,9900.0,38.0033,38.0098,37.9444,37.964,9900.0
2014-05-15 13:55:00,58.11,58.23,58.11,58.21,12300.0,37.9771,38.0555,37.9771,38.0425,12300.0
2014-05-15 14:00:00,58.19,58.23,58.15,58.23,5500.0,38.0294,38.0555,38.0033,38.0555,5500.0
2014-05-15 14:05:00,58.23,58.25,58.12,58.18,21500.0,38.0555,38.0686,37.9836,38.0229,21500.0
2014-05-15 14:10:00,58.19,58.23,58.09,58.13,27400.0,38.0294,38.0555,37.964,37.9902,27400.0
2014-05-15 14:15:00,58.15,58.23,58.14,58.16,10900.0,38.0033,38.0555,37.9967,38.0098,10900.0
2014-05-15 14:20:00,58.16,58.17,58.1,58.11,22100.0,38.0098,38.0163,37.9706,37.9771,22100.0
2014-05-15 14:25:00,58.11,58.14,58.06,58.14,11800.0,37.9771,37.9967,37.9444,37.9967,11800.0
2014-05-15 14:30:00,58.14,58.21,58.09,58.21,16700.0,37.9967,38.0425,37.964,38.0425,16700.0
2014-05-15 14:35:00,58.21,58.21,58.11,58.12,18700.0,38.0425,38.0425,37.9771,37.9836,18700.0
2014-05-15 14:40:00,58.1,58.17,58.1,58.14,27200.0,37.9706,38.0163,37.9706,37.9967,27200.0
2014-05-15 14:45:00,58.13,58.22,58.13,58.22,5400.0,37.9902,38.049,37.9902,38.049,5400.0
2014-05-15 14:50:00,58.22,58.22,58.12,58.12,9800.0,38.049,38.049,37.9836,37.9836,9800.0
2014-05-15 14:55:00,58.13,58.14,58.02,58.07,8300.0,37.9902,37.9967,37.9183,37.951,8300.0
2014-05-15 15:00:00,58.07,58.17,58.07,58.17,4100.0,37.951,38.0163,37.951,38.0163,4100.0
2014-05-15 15:05:00,58.17,58.18,58.07,58.08,13800.0,38.0163,38.0229,37.951,37.9575,13800.0
2014-05-15 15:10:00,58.07,58.1,58.07,58.08,7300.0,37.951,37.9706,37.951,37.9575,7300.0
2014-05-15 15:15:00,58.08,58.09,58.07,58.08,10000.0,37.9575,37.964,37.951,37.9575,10000.0
2014-05-15 15:20:00,58.08,58.09,58.05,58.05,6100.0,37.9575,37.964,37.9379,37.9379,6100.0
2014-05-15 15:25:00,58.05,58.14,58.03,58.13,13800.0,37.9379,37.9967,37.9248,37.9902,13800.0
2014-05-15 15:30:00,58.14,58.2,58.07,58.2,46800.0,37.9967,38.0359,37.951,38.0359,46800.0
2014-05-15 15:35:00,58.2,58.33,58.2,58.29,36400.0,38.0359,38.1209,38.0359,38.0947,36400.0
2014-05-15 15:40:00,58.3,58.33,58.22,58.27,33800.0,38.1013,38.1209,38.049,38.0817,33800.0
2014-05-15 15:45:00,58.26,58.26,58.18,58.2,28500.0,38.0751,38.0751,38.0229,38.0359,28500.0
2014-05-15 15:50:00,58.2,58.34,58.19,58.29,71600.0,38.0359,38.1274,38.0294,38.0947,71600.0
2014-05-15 15:55:00,58.3,58.39,58.23,58.25,172800.0,38.1013,38.1601,38.0555,38.0686,172800.0
2014-05-16 09:30:00,58.52,58.69,58.22,58.69,40000.0,38.2451,38.3562,38.049,38.3562,40000.0
2014-05-16 09:35:00,58.66,58.73,58.48,58.73,11300.0,38.3366,38.3823,38.2189,38.3823,11300.0
2014-05-16 09:40:00,58.73,59.1,58.69,59.01,14400.0,38.3823,38.6241,38.3562,38.5653,14400.0
2014-05-16 09:45:00,59.02,59.1,58.84,59.1,48600.0,38.5718,38.6241,38.4542,38.6241,48600.0
2014-05-16 09:50:00,59.1,59.3,59.1,59.14,21800.0,38.6241,38.7548,38.6241,38.6503,21800.0
2014-05-16 09:55:00,59.12,59.2,58.85,59.03,67000.0,38.6372,38.6895,38.4607,38.5784,67000.0
2014-05-16 10:00:00,59.03,59.11,58.99,59.11,18300.0,38.5784,38.6306,38.5522,38.6306,18300.0
2014-05-16 10:05:00,59.11,59.11,58.98,59.03,9900.0,38.6306,38.6306,38.5457,38.5784,9900.0
2014-05-16 10:10:00,59.04,59.06,59.01,59.02,7700.0,38.5849,38.598,38.5653,38.5718,7700.0
2014-05-16 10:15:00,59.02,59.11,59.0,59.08,34600.0,38.5718,38.6306,38.5588,38.611,34600.0
2014-05-16 10:20:00,59.08,59.12,59.03,59.03,80200.0,38.611,38.6372,38.5784,38.5784,80200.0
2014-05-16 10:25:00,58.99,59.01,58.82,58.87,5900.0,38.5522,38.5653,38.4411,38.4738,5900.0
2014-05-16 10:30:00,58.89,59.02,58.89,59.02,8700.0,38.4869,38.5718,38.4869,38.5718,8700.0
2014-05-16 10:35:00,58.98,59.04,58.98,59.02,10600.0,38.5457,38.5849,38.5457,38.5718,10600.0
2014-05-16 10:40:00,59.03,59.05,58.98,58.98,116800.0,38.5784,38.5914,38.5457,38.5457,116800.0
2014-05-16 10:45:00,58.97,58.99,58.92,58.93,17500.0,38.5392,38.5522,38.5065,38.513,17500.0
2014-05-16 10:50:00,58.92,59.0,58.89,58.97,13100.0,38.5065,38.5588,38.4869,38.5392,13100.0
2014-05-16 10:55:00,58.98,58.99,58.94,58.95,16100.0,38.5457,38.5522,38.5195,38.5261,16100.0
2014-05-16 11:00:00,58.95,58.97,58.93,58.95,12900.0,38.5261,38.5392,38.513,38.5261,12900.0
2014-05-16 11:05:00,58.96,59.01,58.93,59.01,15600.0,38.5326,38.5653,38.513,38.5653,15600.0
2014-05-16 11:10:00,59.01,59.04,58.99,59.01,22500.0,38.5653,38.5849,38.5522,38.5653,22500.0
2014-05-16 11:15:00,59.01,59.1,58.98,59.0,15700.0,38.5653,38.6241,38.5457,38.5588,15700.0
2014-05-16 11:20:00,59.0,59.01,58.99,59.0,159800.0,38.5588,38.5653,38.5522,38.5588,159800.0
2014-05-16 11:25:00,59.0,59.0,58.93,58.95,12100.0,38.5588,38.5588,38.513,38.5261,12100.0
2014-05-16 11:30:00,58.94,58.94,58.84,58.85,9800.0,38.5195,38.5195,38.4542,38.4607,9800.0
2014-05-16 11:35:00,58.86,58.92,58.8,58.89,6300.0,38.4673,38.5065,38.4281,38.4869,6300.0
2014-05-16 11:40:00,58.89,58.93,58.86,58.86,7400.0,38.4869,38.513,38.4673,38.4673,7400.0
2014-05-16 11:45:00,58.85,58.92,58.8,58.92,6000.0,38.4607,38.5065,38.4281,38.5065,6000.0
2014-05-16 11:50:00,58.9,58.99,58.89,58.98,8000.0,38.4934,38.5522,38.4869,38.5457,8000.0
2014-05-16 11:55:00,58.99,59.01,58.98,59.01,14500.0,38.5522,38.5653,38.5457,38.5653,14500.0
2014-05-16 12:00:00,59.01,59.01,58.96,58.99,6400.0,38.5653,38.5653,38.5326,38.5522,6400.0
2014-05-16 12:05:00,59.0,59.0,58.91,58.91,5500.0,38.5588,38.5588,38.4999,38.4999,5500.0
2014-05-16 12:10:00,58.89,58.89,58.84,58.85,7400.0,38.4869,38.4869,38.4542,38.4607,7400.0
2014-05-16 12:15:00,58.86,58.98,58.86,58.93,10600.0,38.4673,38.5457,38.4673,38.513,10600.0
2014-05-16 12:20:00,58.93,59.0,58.89,58.94,8000.0,38.513,38.5588,38.4869,38.5195,8000.0
2014-05-16 12:25:00,58.93,59.0,58.92,59.0,9700.0,38.513,38.5588,38.5065,38.5588,9700.0
2014-05-16 12:30:00,59.0,59.01,58.99,59.0,10700.0,38.5588,38.5653,38.5522,38.5588,10700.0
2014-05-16 12:35:00,59.0,59.0,58.92,58.97,5700.0,38.5588,38.5588,38.5065,38.5392,5700.0
2014-05-16 12:40:00,58.97,58.99,58.87,58.9,3400.0,38.5392,38.5522,38.4738,38.4934,3400.0
2014-05-16 12:45:00,58.91,58.92,58.87,58.9,5200.0,38.4999,38.5065,38.4738,38.4934,5200.0
2014-05-16 12:50:00,58.9,59.0,58.87,59.0,4800.0,38.4934,38.5588,38.4738,38.5588,4800.0
2014-05-16 12:55:00,59.01,59.01,58.98,58.99,10400.0,38.5653,38.5653,38.5457,38.5522,10400.0
2014-05-16 13:00:00,58.98,59.01,58.94,58.94,5700.0,38.5457,38.5653,38.5195,38.5195,5700.0
2014-05-16 13:05:00,58.93,58.93,58.89,58.89,2200.0,38.513,38.513,38.4869,38.4869,2200.0
2014-05-16 13:10:00,58.89,58.92,58.88,58.9,6900.0,38.4869,38.5065,38.4803,38.4934,6900.0
2014-05-16 13:15:00,58.9,58.94,58.89,58.94,7900.0,38.4934,38.5195,38.4869,38.5195,7900.0
2014-05-16 13:20:00,58.93,58.94,58.88,58.88,6900.0,38.513,38.5195,38.4803,38.4803,6900.0
2014-05-16 13:25:00,58.88,58.88,58.84,58.84,4400.0,38.4803,38.4803,38.4542,38.4542,4400.0
2014-05-16 13:30:00,58.85,58.92,58.84,58.91,10200.0,38.4607,38.5065,38.4542,38.4999,10200.0
2014-05-16 13:35:00,58.91,58.96,58.89,58.89,4100.0,38.4999,38.5326,38.4869,38.4869,4100.0
2014-05-16 13:40:00,58.9,58.95,58.89,58.91,9800.0,38.4934,38.5261,38.4869,38.4999,9800.0
2014-05-16 13:45:00,58.91,58.91,58.87,58.91,6800.0,38.4999,38.4999,38.4738,38.4999,6800.0
2014-05-16 13:50:00,58.92,59.01,58.87,59.01,23700.0,38.5065,38.5653,38.4738,38.5653,23700.0
2014-05-16 13:55:00,59.0,59.11,58.98,59.07,16600.0,38.5588,38.6306,38.5457,38.6045,16600.0
2014-05-16 14:00:00,59.07,59.07,58.97,59.02,11400.0,38.6045,38.6045,38.5392,38.5718,11400.0
2014-05-16 14:05:00,59.04,59.06,58.99,58.99,6100.0,38.5849,38.598,38.5522,38.5522,6100.0
2014-05-16 14:10:00,59.0,59.0,58.87,58.87,14500.0,38.5588,38.5588,38.4738,38.4738,14500.0
2014-05-16 14:15:00,58.85,58.92,58.85,58.9,11600.0,38.4607,38.5065,38.4607,38.4934,11600.0
2014-05-16 14:20:00,58.9,58.98,58.9,58.9,6600.0,38.4934,38.5457,38.4934,38.4934,6600.0
2014-05-16 14:25:00,58.88,58.92,58.88,58.9,6000.0,38.4803,38.5065,38.4803,38.4934,6000.0
2014-05-16 14:30:00,58.89,58.94,58.89,58.89,7300.0,38.4869,38.5195,38.4869,38.4869,7300.0
2014-05-16 14:35:00,58.89,58.92,58.87,58.9,3700.0,38.4869,38.5065,38.4738,38.4934,3700.0
2014-05-16 14:40:00,58.9,58.99,58.9,58.96,5100.0,38.4934,38.5522,38.4934,38.5326,5100.0
2014-05-16 14:45:00,58.96,59.0,58.96,58.98,8600.0,38.5326,38.5588,38.5326,38.5457,8600.0
2014-05-16 14:50:00,58.97,58.99,58.95,58.96,8600.0,38.5392,38.5522,38.5261,38.5326,8600.0
2014-05-16 14:55:00,58.97,59.09,58.9,58.95,28300.0,38.5392,38.6176,38.4934,38.5261,28300.0
2014-05-16 15:00:00,58.98,59.02,58.97,59.02,6800.0,38.5457,38.5718,38.5392,38.5718,6800.0
2014-05-16 15:05:00,59.02,59.03,58.99,59.02,7800.0,38.5718,38.5784,38.5522,38.5718,7800.0
2014-05-16 15:10:00,59.05,59.07,59.05,59.06,5400.0,38.5914,38.6045,38.5914,38.598,5400.0
2014-05-16 15:15:00,59.08,59.11,59.0,59.11,11100.0,38.611,38.6306,38.5588,38.6306,11100.0
2014-05-16 15:20:00,59.11,59.12,59.02,59.08,11400.0,38.6306,38.6372,38.5718,38.611,11400.0
2014-05-16 15:25:00,59.09,59.11,59.0,59.05,14500.0,38.6176,38.6306,38.5588,38.5914,14500.0
2014-05-16 15:30:00,59.05,59.11,58.99,59.05,23400.0,38.5914,38.6306,38.5522,38.5914,23400.0
2014-05-16 15:35:00,59.05,59.11,59.01,59.11,17400.0,38.5914,38.6306,38.5653,38.6306,17400.0
2014-05-16 15:40:00,59.11,59.12,59.09,59.11,33400.0,38.6306,38.6372,38.6176,38.6306,33400.0
2014-05-16 15:45:00,59.12,59.29,59.06,59.23,82100.0,38.6372,38.7483,38.598,38.7091,82100.0
2014-05-16 15:50:00,59.24,59.39,59.24,59.38,86000.0,38.7156,38.8136,38.7156,38.8071,86000.0
2014-05-16 15:55:00,59.38,59.41,59.2,59.29,415500.0,38.8071,38.8267,38.6895,38.7483,415500.0
2014-05-19 09:30:00,59.11,59.31,59.05,59.21,17800.0,38.6306,38.7614,38.5914,38.696,17800.0
2014-05-19 09:35:00,59.14,59.2,58.74,58.98,11200.0,38.6503,38.6895,38.3888,38.5457,11200.0
2014-05-19 09:40:00,58.89,59.04,58.84,58.96,11100.0,38.4869,38.5849,38.4542,38.5326,11100.0
2014-05-19 09:45:00,59.0,59.09,58.97,59.02,6800.0,38.5588,38.6176,38.5392,38.5718,6800.0
2014-05-19 09:50:00,59.04,59.17,59.02,59.17,6600.0,38.5849,38.6699,38.5718,38.6699,6600.0
2014-05-19 09:55:00,59.14,59.24,59.14,59.22,9600.0,38.6503,38.7156,38.6503,38.7025,9600.0
2014-05-19 10:00:00,59.23,59.23,59.08,59.12,8700.0,38.7091,38.7091,38.611,38.6372,8700.0
2014-05-19 10:05:00,59.12,59.15,59.08,59.1,8600.0,38.6372,38.6568,38.611,38.6241,8600.0
2014-05-19 10:10:00,59.12,59.17,59.1,59.17,4900.0,38.6372,38.6699,38.6241,38.6699,4900.0
2014-05-19 10:15:00,59.16,59.17,59.13,59.14,4900.0,38.6633,38.6699,38.6437,38.6503,4900.0
2014-05-19 10:20:00,59.14,59.14,59.0,59.0,7400.0,38.6503,38.6503,38.5588,38.5588,7400.0
2014-05-19 10:25:00,59.0,59.01,58.95,58.98,4400.0,38.5588,38.5653,38.5261,38.5457,4400.0
2014-05-19 10:30:00,58.99,59.0,58.9,58.92,5300.0,38.5522,38.5588,38.4934,38.5065,5300.0
2014-05-19 10:35:00,58.92,58.94,58.83,58.83,13800.0,38.5065,38.5195,38.4477,38.4477,13800.0
2014-05-19 10:40:00,58.8,58.9,58.79,58.9,7600.0,38.4281,38.4934,38.4215,38.4934,7600.0
2014-05-19 10:45:00,58.93,58.93,58.82,58.87,26200.0,38.513,38.513,38.4411,38.4738,26200.0
2014-05-19 10:50:00,58.87,58.88,58.83,58.86,4400.0,38.4738,38.4803,38.4477,38.4673,4400.0
2014-05-19 10:55:00,58.86,58.88,58.79,58.79,6800.0,38.4673,38.4803,38.4215,38.4215,6800.0
2014-05-19 11:00:00,58.78,58.82,58.76,58.82,4100.0,38.415,38.4411,38.4019,38.4411,4100.0
2014-05-19 11:05:00,58.81,58.83,58.8,58.82,6100.0,38.4346,38.4477,38.4281,38.4411,6100.0
2014-05-19 11:10:00,58.83,58.83,58.79,58.8,8100.0,38.4477,38.4477,38.4215,38.4281,8100.0
2014-05-19 11:15:00,58.79,58.81,58.76,58.77,3400.0,38.4215,38.4346,38.4019,38.4084,3400.0
2014-05-19 11:20:00,58.74,58.74,58.62,58.63,7700.0,38.3888,38.3888,38.3104,38.317,7700.0
2014-05-19 11:25:00,58.63,58.64,58.59,58.61,7100.0,38.317,38.3235,38.2908,38.3039,7100.0
2014-05-19 11:30:00,58.61,58.64,58.59,58.63,7800.0,38.3039,38.3235,38.2908,38.317,7800.0
2014-05-19 11:35:00,58.64,58.7,58.62,58.69,2700.0,38.3235,38.3627,38.3104,38.3562,2700.0
2014-05-19 11:40:00,58.69,58.76,58.68,58.76,8700.0,38.3562,38.4019,38.3496,38.4019,8700.0
2014-05-19 11:45:00,58.76,58.78,58.75,58.78,2600.0,38.4019,38.415,38.3954,38.415,2600.0
2014-05-19 11:50:00,58.78,58.79,58.71,58.73,1900.0,38.415,38.4215,38.3692,38.3823,1900.0
2014-05-19 11:55:00,58.73,58.81,58.72,58.8,22600.0,38.3823,38.4346,38.3758,38.4281,22600.0
2014-05-19 12:00:00,58.83,59.04,58.79,59.03,9600.0,38.4477,38.5849,38.4215,38.5784,9600.0
2014-05-19 12:05:00,59.02,59.03,58.95,59.0,7400.0,38.5718,38.5784,38.5261,38.5588,7400.0
2014-05-19 12:10:00,59.04,59.04,59.01,59.03,3700.0,38.5849,38.5849,38.5653,38.5784,3700.0
2014-05-19 12:15:00,59.02,59.07,59.0,59.07,8600.0,38.5718,38.6045,38.5588,38.6045,8600.0
2014-05-19 12:20:00,59.07,59.1,59.06,59.1,5900.0,38.6045,38.6241,38.598,38.6241,5900.0
2014-05-19 12:25:00,59.08,59.08,59.0,59.01,4800.0,38.611,38.611,38.5588,38.5653,4800.0
2014-05-19 12:30:00,59.02,59.03,58.98,58.99,6500.0,38.5718,38.5784,38.5457,38.5522,6500.0
2014-05-19 12:35:00,59.01,59.04,58.99,58.99,3700.0,38.5653,38.5849,38.5522,38.5522,3700.0
2014-05-19 12:40:00,59.0,59.03,58.99,59.0,3400.0,38.5588,38.5784,38.5522,38.5588,3400.0
2014-05-19 12:45:00,59.0,59.01,58.96,58.97,6900.0,38.5588,38.5653,38.5326,38.5392,6900.0
2014-05-19 12:50:00,58.97,59.03,58.95,59.03,5400.0,38.5392,38.5784,38.5261,38.5784,5400.0
2014-05-19 12:55:00,59.03,59.08,59.02,59.08,23000.0,38.5784,38.611,38.5718,38.611,23000.0
2014-05-19 13:00:00,59.07,59.07,59.0,59.0,12000.0,38.6045,38.6045,38.5588,38.5588,12000.0
2014-05-19 13:05:00,59.02,59.02,58.99,59.0,6000.0,38.5718,38.5718,38.5522,38.5588,6000.0
2014-05-19 13:10:00,59.0,59.03,59.0,59.01,4300.0,38.5588,38.5784,38.5588,38.5653,4300.0
2014-05-19 13:15:00,59.01,59.03,59.0,59.01,6000.0,38.5653,38.5784,38.5588,38.5653,6000.0
2014-05-19 13:20:00,59.0,59.09,58.99,59.05,41000.0,38.5588,38.6176,38.5522,38.5914,41000.0
2014-05-19 13:25:00,59.03,59.03,59.0,59.0,2700.0,38.5784,38.5784,38.5588,38.5588,2700.0
2014-05-19 13:30:00,59.0,59.04,59.0,59.03,7000.0,38.5588,38.5849,38.5588,38.5784,7000.0
2014-05-19 13:35:00,59.03,59.05,59.03,59.05,1700.0,38.5784,38.5914,38.5784,38.5914,1700.0
2014-05-19 13:40:00,59.04,59.12,59.04,59.12,4800.0,38.5849,38.6372,38.5849,38.6372,4800.0
2014-05-19 13:45:00,59.12,59.2,59.12,59.19,6500.0,38.6372,38.6895,38.6372,38.6829,6500.0
2014-05-19 13:50:00,59.2,59.21,59.18,59.19,3200.0,38.6895,38.696,38.6764,38.6829,3200.0
2014-05-19 13:55:00,59.19,59.25,59.19,59.21,11800.0,38.6829,38.7221,38.6829,38.696,11800.0
2014-05-19 14:00:00,59.21,59.25,59.21,59.22,3200.0,38.696,38.7221,38.696,38.7025,3200.0
2014-05-19 14:05:00,59.21,59.22,59.16,59.16,8700.0,38.696,38.7025,38.6633,38.6633,8700.0
2014-05-19 14:10:00,59.17,59.18,59.1,59.11,10400.0,38.6699,38.6764,38.6241,38.6306,10400.0
2014-05-19 14:15:00,59.1,59.12,59.01,59.08,20400.0,38.6241,38.6372,38.5653,38.611,20400.0
2014-05-19 14:20:00,59.08,59.08,59.0,59.07,11100.0,38.611,38.611,38.5588,38.6045,11100.0
2014-05-19 14:25:00,59.08,59.11,59.0,59.05,14900.0,38.611,38.6306,38.5588,38.5914,14900.0
2014-05-19 14:30:00,59.05,59.06,59.03,59.05,5800.0,38.5914,38.598,38.5784,38.5914,5800.0
2014-05-19 14:35:00,59.03,59.04,58.96,58.96,6400.0,38.5784,38.5849,38.5326,38.5326,6400.0
2014-05-19 14:40:00,58.97,58.99,58.95,58.98,6400.0,38.5392,38.5522,38.5261,38.5457,6400.0
2014-05-19 14:45:00,58.98,59.0,58.97,59.0,5800.0,38.5457,38.5588,38.5392,38.5588,5800.0
2014-05-19 14:50:00,58.99,59.0,58.99,59.0,3900.0,38.5522,38.5588,38.5522,38.5588,3900.0
2014-05-19 14:55:00,59.0,59.0,58.99,58.99,5500.0,38.5588,38.5588,38.5522,38.5522,5500.0
2014-05-19 15:00:00,58.99,59.0,58.98,59.0,6500.0,38.5522,38.5588,38.5457,38.5588,6500.0
2014-05-19 15:05:00,59.0,59.02,58.99,59.0,13100.0,38.5588,38.5718,38.5522,38.5588,13100.0
2014-05-19 15:10:00,59.0,59.01,58.98,58.98,7000.0,38.5588,38.5653,38.5457,38.5457,7000.0
2014-05-19 15:15:00,58.98,59.0,58.98,58.98,11600.0,38.5457,38.5588,38.5457,38.5457,11600.0
2014-05-19 15:20:00,58.99,59.01,58.98,58.98,13600.0,38.5522,38.5653,38.5457,38.5457,13600.0
2014-05-19 15:25:00,58.99,58.99,58.98,58.98,12400.0,38.5522,38.5522,38.5457,38.5457,12400.0
2014-05-19 15:30:00,58.98,59.03,58.98,59.0,15900.0,38.5457,38.5784,38.5457,38.5588,15900.0
2014-05-19 15:35:00,59.0,59.0,58.97,58.98,13600.0,38.5588,38.5588,38.5392,38.5457,13600.0
2014-05-19 15:40:00,58.98,58.98,58.97,58.98,19600.0,38.5457,38.5457,38.5392,38.5457,19600.0
2014-05-19 15:45:00,58.98,59.02,58.96,59.0,27600.0,38.5457,38.5718,38.5326,38.5588,27600.0
2014-05-19 15:50:00,59.01,59.04,58.98,59.01,44800.0,38.5653,38.5849,38.5457,38.5653,44800.0
2014-05-19 15:55:00,59.02,59.09,58.98,58.98,157300.0,38.5718,38.6176,38.5457,38.5457,157300.0
2014-05-20 09:30:00,58.91,59.17,58.88,58.89,13900.0,38.4999,38.6699,38.4803,38.4869,13900.0
2014-05-20 09:35:00,58.89,59.16,58.89,59.02,10700.0,38.4869,38.6633,38.4869,38.5718,10700.0
2014-05-20 09:40:00,59.03,59.07,58.91,58.99,13100.0,38.5784,38.6045,38.4999,38.5522,13100.0
2014-05-20 09:45:00,59.01,59.09,59.01,59.06,9600.0,38.5653,38.6176,38.5653,38.598,9600.0
2014-05-20 09:50:00,59.05,59.12,59.02,59.02,14400.0,38.5914,38.6372,38.5718,38.5718,14400.0
2014-05-20 09:55:00,59.02,59.1,59.0,59.04,8200.0,38.5718,38.6241,38.5588,38.5849,8200.0
2014-05-20 10:00:00,59.05,59.11,59.01,59.09,12700.0,38.5914,38.6306,38.5653,38.6176,12700.0
2014-05-20 10:05:00,59.09,59.11,59.04,59.07,21000.0,38.6176,38.6306,38.5849,38.6045,21000.0
2014-05-20 10:10:00,59.09,59.12,59.04,59.06,108200.0,38.6176,38.6372,38.5849,38.598,108200.0
2014-05-20 10:15:00,59.06,59.26,59.05,59.18,28200.0,38.598,38.7287,38.5914,38.6764,28200.0
2014-05-20 10:20:00,59.19,59.2,59.09,59.09,8400.0,38.6829,38.6895,38.6176,38.6176,8400.0
2014-05-20 10:25:00,59.09,59.23,59.09,59.17,12500.0,38.6176,38.7091,38.6176,38.6699,12500.0
2014-05-20 10:30:00,59.16,59.18,59.07,59.1,26900.0,38.6633,38.6764,38.6045,38.6241,26900.0
2014-05-20 10:35:00,59.07,59.11,59.07,59.08,8000.0,38.6045,38.6306,38.6045,38.611,8000.0
2014-05-20 10:40:00,59.06,59.13,59.05,59.13,5200.0,38.598,38.6437,38.5914,38.6437,5200.0
2014-05-20 10:45:00,59.11,59.14,59.08,59.08,9200.0,38.6306,38.6503,38.611,38.611,9200.0
2014-05-20 10:50:00,59.09,59.09,59.04,59.06,5600.0,38.6176,38.6176,38.5849,38.598,5600.0
2014-05-20 10:55:00,59.06,59.11,59.06,59.08,5100.0,38.598,38.6306,38.598,38.611,5100.0
2014-05-20 11:00:00,59.06,59.08,59.05,59.07,3100.0,38.598,38.611,38.5914,38.6045,3100.0
2014-05-20 11:05:00,59.08,59.1,59.07,59.1,2300.0,38.611,38.6241,38.6045,38.6241,2300.0
2014-05-20 11:10:00,59.1,59.1,59.05,59.06,4100.0,38.6241,38.6241,38.5914,38.598,4100.0
2014-05-20 11:15:00,59.05,59.07,59.03,59.05,4700.0,38.5914,38.6045,38.5784,38.5914,4700.0
2014-05-20 11:20:00,59.05,59.08,59.03,59.08,2600.0,38.5914,38.611,38.5784,38.611,2600.0
2014-05-20 11:25:00,59.08,59.09,59.04,59.08,5000.0,38.611,38.6176,38.5849,38.611,5000.0
2014-05-20 11:30:00,59.07,59.09,59.04,59.07,4300.0,38.6045,38.6176,38.5849,38.6045,4300.0
2014-05-20 11:35:00,59.08,59.11,59.08,59.1,4500.0,38.611,38.6306,38.611,38.6241,4500.0
2014-05-20 11:40:00,59.1,59.11,59.09,59.11,24700.0,38.6241,38.6306,38.6176,38.6306,24700.0
2014-05-20 11:45:00,59.08,59.08,59.03,59.05,22200.0,38.611,38.611,38.5784,38.5914,22200.0
2014-05-20 11:50:00,59.05,59.06,59.0,59.0,33000.0,38.5914,38.598,38.5588,38.5588,33000.0
2014-05-20 11:55:00,59.0,59.0,58.89,58.9,12900.0,38.5588,38.5588,38.4869,38.4934,12900.0
2014-05-20 12:00:00,58.89,58.9,58.85,58.89,13000.0,38.4869,38.4934,38.4607,38.4869,13000.0
2014-05-20 12:05:00,58.88,58.89,58.77,58.79,21200.0,38.4803,38.4869,38.4084,38.4215,21200.0
2014-05-20 12:10:00,58.8,58.81,58.71,58.73,10000.0,38.4281,38.4346,38.3692,38.3823,10000.0
2014-05-20 12:15:00,58.75,58.81,58.73,58.76,12300.0,38.3954,38.4346,38.3823,38.4019,12300.0
2014-05-20 12:20:00,58.79,58.83,58.75,58.75,10200.0,38.4215,38.4477,38.3954,38.3954,10200.0
2014-05-20 12:25:00,58.74,58.77,58.71,58.73,8700.0,38.3888,38.4084,38.3692,38.3823,8700.0
2014-05-20 12:30:00,58.76,58.95,58.75,58.94,6600.0,38.4019,38.5261,38.3954,38.5195,6600.0
2014-05-20 12:35:00,58.94,58.99,58.87,58.89,6400.0,38.5195,38.5522,38.4738,38.4869,6400.0
2014-05-20 12:40:00,58.89,58.93,58.84,58.87,5500.0,38.4869,38.513,38.4542,38.4738,5500.0
2014-05-20 12:45:00,58.84,58.87,58.84,58.84,1500.0,38.4542,38.4738,38.4542,38.4542,1500.0
2014-05-20 12:50:00,58.86,58.93,58.82,58.89,6300.0,38.4673,38.513,38.4411,38.4869,6300.0
2014-05-20 12:55:00,58.87,58.87,58.84,58.84,3000.0,38.4738,38.4738,38.4542,38.4542,3000.0
2014-05-20 13:00:00,58.86,58.86,58.84,58.85,3500.0,38.4673,38.4673,38.4542,38.4607,3500.0
2014-05-20 13:05:00,58.85,58.89,58.85,58.87,3500.0,38.4607,38.4869,38.4607,38.4738,3500.0
2014-05-20 13:10:00,58.86,58.93,58.83,58.93,9400.0,38.4673,38.513,38.4477,38.513,9400.0
2014-05-20 13:15:00,58.92,58.92,58.8,58.84,6100.0,38.5065,38.5065,38.4281,38.4542,6100.0
2014-05-20 13:20:00,58.85,58.87,58.83,58.85,3600.0,38.4607,38.4738,38.4477,38.4607,3600.0
2014-05-20 13:25:00,58.85,58.9,58.83,58.83,7700.0,38.4607,38.4934,38.4477,38.4477,7700.0
2014-05-20 13:30:00,58.84,58.85,58.82,58.83,1900.0,38.4542,38.4607,38.4411,38.4477,1900.0
2014-05-20 13:35:00,58.83,58.85,58.74,58.76,5500.0,38.4477,38.4607,38.3888,38.4019,5500.0
2014-05-20 13:40:00,58.75,58.75,58.66,58.66,4200.0,38.3954,38.3954,38.3366,38.3366,4200.0
2014-05-20 13:45:00,58.67,58.75,58.66,58.75,3000.0,38.3431,38.3954,38.3366,38.3954,3000.0
2014-05-20 13:50:00,58.75,58.77,58.73,58.74,4600.0,38.3954,38.4084,38.3823,38.3888,4600.0
2014-05-20 13:55:00,58.75,58.76,58.73,58.75,4900.0,38.3954,38.4019,38.3823,38.3954,4900.0
2014-05-20 14:00:00,58.76,58.79,58.76,58.79,6400.0,38.4019,38.4215,38.4019,38.4215,6400.0
2014-05-20 14:05:00,58.77,58.79,58.71,58.72,6800.0,38.4084,38.4215,38.3692,38.3758,6800.0
2014-05-20 14:10:00,58.71,58.71,58.59,58.6,12000.0,38.3692,38.3692,38.2908,38.2973,12000.0
2014-05-20 14:15:00,58.61,58.62,58.6,58.61,8600.0,38.3039,38.3104,38.2973,38.3039,8600.0
2014-05-20 14:20:00,58.62,58.66,58.55,58.55,32600.0,38.3104,38.3366,38.2647,38.2647,32600.0
2014-05-20 14:25:00,58.57,58.6,58.53,58.6,7200.0,38.2777,38.2973,38.2516,38.2973,7200.0
2014-05-20 14:30:00,58.61,58.67,58.55,58.55,7600.0,38.3039,38.3431,38.2647,38.2647,7600.0
2014-05-20 14:35:00,58.55,58.62,58.55,58.62,4200.0,38.2647,38.3104,38.2647,38.3104,4200.0
2014-05-20 14:40:00,58.61,58.65,58.57,58.65,4100.0,38.3039,38.33,38.2777,38.33,4100.0
2014-05-20 14:45:00,58.66,58.75,58.66,58.75,3800.0,38.3366,38.3954,38.3366,38.3954,3800.0
2014-05-20 14:50:00,58.74,58.77,58.74,58.77,7300.0,38.3888,38.4084,38.3888,38.4084,7300.0
2014-05-20 14:55:00,58.75,58.81,58.75,58.81,2500.0,38.3954,38.4346,38.3954,38.4346,2500.0
2014-05-20 15:00:00,58.8,58.8,58.77,58.79,6600.0,38.4281,38.4281,38.4084,38.4215,6600.0
2014-05-20 15:05:00,58.78,58.79,58.7,58.71,16200.0,38.415,38.4215,38.3627,38.3692,16200.0
2014-05-20 15:10:00,58.7,58.71,58.61,58.61,6300.0,38.3627,38.3692,38.3039,38.3039,6300.0
2014-05-20 15:15:00,58.62,58.68,58.62,58.68,7100.0,38.3104,38.3496,38.3104,38.3496,7100.0
2014-05-20 15:20:00,58.65,58.72,58.65,58.71,5200.0,38.33,38.3758,38.33,38.3692,5200.0
2014-05-20 15:25:00,58.73,58.83,58.71,58.76,6900.0,38.3823,38.4477,38.3692,38.4019,6900.0
2014-05-20 15:30:00,58.79,58.79,58.76,58.79,10400.0,38.4215,38.4215,38.4019,38.4215,10400.0
2014-05-20 15:35:00,58.78,58.92,58.78,58.91,8500.0,38.415,38.5065,38.415,38.4999,8500.0
2014-05-20 15:40:00,58.92,58.97,58.9,58.94,8000.0,38.5065,38.5392,38.4934,38.5195,8000.0
2014-05-20 15:45:00,58.95,59.02,58.86,58.88,34400.0,38.5261,38.5718,38.4673,38.4803,34400.0
2014-05-20 15:50:00,58.88,58.89,58.86,58.87,28900.0,38.4803,38.4869,38.4673,38.4738,28900.0
2014-05-20 15:55:00,58.87,58.88,58.78,58.82,81600.0,38.4738,38.4803,38.415,38.4411,81600.0
2014-05-21 09:30:00,58.25,58.32,57.79,57.88,43300.0,38.0686,38.1144,37.768,37.8268,43300.0
2014-05-21 09:35:00,57.8,58.05,57.78,57.98,34400.0,37.7745,37.9379,37.7614,37.8922,34400.0
2014-05-21 09:40:00,57.99,58.01,57.46,57.53,38600.0,37.8987,37.9118,37.5523,37.5981,38600.0
2014-05-21 09:45:00,57.54,57.76,57.5,57.53,65400.0,37.6046,37.7484,37.5785,37.5981,65400.0
2014-05-21 09:50:00,57.5,57.57,57.25,57.38,60900.0,37.5785,37.6242,37.4151,37.5,60900.0
2014-05-21 09:55:00,57.36,57.41,57.01,57.02,44700.0,37.487,37.5196,37.2582,37.2648,44700.0
2014-05-21 10:00:00,57.02,57.19,56.84,57.12,48900.0,37.2648,37.3759,37.1471,37.3301,48900.0
2014-05-21 10:05:00,57.09,57.34,57.08,57.23,41100.0,37.3105,37.4739,37.304,37.402,41100.0
2014-05-21 10:10:00,57.3,57.35,57.24,57.35,12800.0,37.4477,37.4804,37.4085,37.4804,12800.0
2014-05-21 10:15:00,57.35,57.35,57.25,57.34,9200.0,37.4804,37.4804,37.4151,37.4739,9200.0
2014-05-21 10:20:00,57.35,57.35,57.25,57.29,10300.0,37.4804,37.4804,37.4151,37.4412,10300.0
2014-05-21 10:25:00,57.3,57.35,57.27,57.32,8400.0,37.4477,37.4804,37.4281,37.4608,8400.0
2014-05-21 10:30:00,57.32,57.37,57.27,57.37,12400.0,37.4608,37.4935,37.4281,37.4935,12400.0
2014-05-21 10:35:00,57.37,57.39,57.23,57.26,21600.0,37.4935,37.5066,37.402,37.4216,21600.0
2014-05-21 10:40:00,57.26,57.29,57.14,57.17,24200.0,37.4216,37.4412,37.3432,37.3628,24200.0
2014-05-21 10:45:00,57.18,57.18,57.13,57.15,5000.0,37.3693,37.3693,37.3366,37.3497,5000.0
2014-05-21 10:50:00,57.15,57.22,57.13,57.22,7400.0,37.3497,37.3955,37.3366,37.3955,7400.0
2014-05-21 10:55:00,57.24,57.36,57.22,57.27,21200.0,37.4085,37.487,37.3955,37.4281,21200.0
2014-05-21 11:00:00,57.25,57.29,57.21,57.29,7800.0,37.4151,37.4412,37.3889,37.4412,7800.0
2014-05-21 11:05:00,57.26,57.34,57.26,57.28,6500.0,37.4216,37.4739,37.4216,37.4347,6500.0
2014-05-21 11:10:00,57.29,57.38,57.29,57.34,6100.0,37.4412,37.5,37.4412,37.4739,6100.0
2014-05-21 11:15:00,57.34,57.34,57.19,57.19,8000.0,37.4739,37.4739,37.3759,37.3759,8000.0
2014-05-21 11:20:00,57.17,57.3,57.17,57.27,8100.0,37.3628,37.4477,37.3628,37.4281,8100.0
2014-05-21 11:25:00,57.26,57.3,57.19,57.25,5200.0,37.4216,37.4477,37.3759,37.4151,5200.0
2014-05-21 11:30:00,57.26,57.26,57.21,57.21,3200.0,37.4216,37.4216,37.3889,37.3889,3200.0
2014-05-21 11:35:00,57.23,57.32,57.23,57.3,6300.0,37.402,37.4608,37.402,37.4477,6300.0
2014-05-21 11:40:00,57.3,57.3,57.22,57.22,4500.0,37.4477,37.4477,37.3955,37.3955,4500.0
2014-05-21 11:45:00,57.24,57.25,57.18,57.18,5200.0,37.4085,37.4151,37.3693,37.3693,5200.0
2014-05-21 11:50:00,57.14,57.18,57.1,57.11,3900.0,37.3432,37.3693,37.317,37.3236,3900.0
2014-05-21 11:55:00,57.11,57.16,57.1,57.16,15400.0,37.3236,37.3562,37.317,37.3562,15400.0
2014-05-21 12:00:00,57.16,57.16,57.1,57.12,5900.0,37.3562,37.3562,37.317,37.3301,5900.0
2014-05-21 12:05:00,57.1,57.13,57.1,57.12,5100.0,37.317,37.3366,37.317,37.3301,5100.0
2014-05-21 12:10:00,57.13,57.13,57.1,57.1,8700.0,37.3366,37.3366,37.317,37.317,8700.0
2014-05-21 12:15:00,57.1,57.15,57.1,57.11,11400.0,37.317,37.3497,37.317,37.3236,11400.0
2014-05-21 12:20:00,57.11,57.13,57.1,57.11,3300.0,37.3236,37.3366,37.317,37.3236,3300.0
2014-05-21 12:25:00,57.11,57.11,57.05,57.07,39200.0,37.3236,37.3236,37.2844,37.2974,39200.0
2014-05-21 12:30:00,57.06,57.06,57.0,57.03,6700.0,37.2909,37.2909,37.2517,37.2713,6700.0
2014-05-21 12:35:00,57.03,57.11,57.03,57.11,4200.0,37.2713,37.3236,37.2713,37.3236,4200.0
2014-05-21 12:40:00,57.1,57.1,57.06,57.1,12300.0,37.317,37.317,37.2909,37.317,12300.0
2014-05-21 12:45:00,57.09,57.15,57.08,57.15,4500.0,37.3105,37.3497,37.304,37.3497,4500.0
2014-05-21 12:50:00,57.15,57.19,57.13,57.13,3000.0,37.3497,37.3759,37.3366,37.3366,3000.0
2014-05-21 12:55:00,57.13,57.13,57.06,57.13,5500.0,37.3366,37.3366,37.2909,37.3366,5500.0
2014-05-21 13:00:00,57.12,57.14,57.11,57.14,1500.0,37.3301,37.3432,37.3236,37.3432,1500.0
2014-05-21 13:05:00,57.16,57.18,57.13,57.13,18900.0,37.3562,37.3693,37.3366,37.3366,18900.0
2014-05-21 13:10:00,57.12,57.12,57.09,57.11,29500.0,37.3301,37.3301,37.3105,37.3236,29500.0
2014-05-21 13:15:00,57.12,57.19,57.12,57.18,5400.0,37.3301,37.3759,37.3301,37.3693,5400.0
2014-05-21 13:20:00,57.18,57.25,57.16,57.23,3400.0,37.3693,37.4151,37.3562,37.402,3400.0
2014-05-21 13:25:00,57.23,57.23,57.19,57.22,1900.0,37.402,37.402,37.3759,37.3955,1900.0
2014-05-21 13:30:00,57.18,57.21,57.18,57.2,2400.0,37.3693,37.3889,37.3693,37.3824,2400.0
2014-05-21 13:35:00,57.21,57.25,57.2,57.25,6000.0,37.3889,37.4151,37.3824,37.4151,6000.0
2014-05-21 13:40:00,57.25,57.26,57.21,57.25,8000.0,37.4151,37.4216,37.3889,37.4151,8000.0
2014-05-21 13:45:00,57.25,57.26,57.23,57.25,6900.0,37.4151,37.4216,37.402,37.4151,6900.0
2014-05-21 13:50:00,57.25,57.26,57.21,57.21,4900.0,37.4151,37.4216,37.3889,37.3889,4900.0
2014-05-21 13:55:00,57.21,57.24,57.19,57.24,3600.0,37.3889,37.4085,37.3759,37.4085,3600.0
2014-05-21 14:00:00,57.25,57.3,57.22,57.29,7900.0,37.4151,37.4477,37.3955,37.4412,7900.0
2014-05-21 14:05:00,57.29,57.29,57.22,57.28,10100.0,37.4412,37.4412,37.3955,37.4347,10100.0
2014-05-21 14:10:00,57.27,57.32,57.23,57.32,14400.0,37.4281,37.4608,37.402,37.4608,14400.0
2014-05-21 14:15:00,57.32,57.45,57.3,57.37,25500.0,37.4608,37.5458,37.4477,37.4935,25500.0
2014-05-21 14:20:00,57.37,57.41,57.34,57.38,8600.0,37.4935,37.5196,37.4739,37.5,8600.0
2014-05-21 14:25:00,57.4,57.5,57.4,57.46,15100.0,37.5131,37.5785,37.5131,37.5523,15100.0
2014-05-21 14:30:00,57.47,57.58,57.47,57.57,17400.0,37.5588,37.6307,37.5588,37.6242,17400.0
2014-05-21 14:35:00,57.57,57.67,57.55,57.67,14800.0,37.6242,37.6896,37.6111,37.6896,14800.0
2014-05-21 14:40:00,57.66,57.73,57.66,57.72,10200.0,37.683,37.7288,37.683,37.7222,10200.0
2014-05-21 14:45:00,57.71,57.75,57.69,57.74,6000.0,37.7157,37.7418,37.7026,37.7353,6000.0
2014-05-21 14:50:00,57.75,57.75,57.63,57.65,9600.0,37.7418,37.7418,37.6634,37.6765,9600.0
2014-05-21 14:55:00,57.67,57.78,57.67,57.74,6900.0,37.6896,37.7614,37.6896,37.7353,6900.0
2014-05-21 15:00:00,57.75,57.76,57.68,57.7,8800.0,37.7418,37.7484,37.6961,37.7092,8800.0
2014-05-21 15:05:00,57.68,57.68,57.63,57.65,6500.0,37.6961,37.6961,37.6634,37.6765,6500.0
2014-05-21 15:10:00,57.65,57.7,57.62,57.7,20300.0,37.6765,37.7092,37.6569,37.7092,20300.0
2014-05-21 15:15:00,57.71,57.76,57.67,57.71,18900.0,37.7157,37.7484,37.6896,37.7157,18900.0
2014-05-21 15:20:00,57.71,57.75,57.69,57.71,17300.0,37.7157,37.7418,37.7026,37.7157,17300.0
2014-05-21 15:25:00,57.71,57.72,57.67,57.68,15200.0,37.7157,37.7222,37.6896,37.6961,15200.0
2014-05-21 15:30:00,57.68,57.74,57.6,57.6,41900.0,37.6961,37.7353,37.6438,37.6438,41900.0
2014-05-21 15:35:00,57.6,57.62,57.59,57.61,19300.0,37.6438,37.6569,37.6373,37.6503,19300.0
2014-05-21 15:40:00,57.61,57.64,57.6,57.64,16900.0,37.6503,37.6699,37.6438,37.6699,16900.0
2014-05-21 15:45:00,57.63,57.74,57.63,57.72,37700.0,37.6634,37.7353,37.6634,37.7222,37700.0
2014-05-21 15:50:00,57.73,57.79,57.72,57.79,27800.0,37.7288,37.768,37.7222,37.768,27800.0
2014-05-21 15:55:00,57.79,57.8,57.67,57.73,109200.0,37.768,37.7745,37.6896,37.7288,109200.0
2014-05-22 09:30:00,57.75,57.99,57.5,57.5,16400.0,37.7418,37.8987,37.5785,37.5785,16400.0
2014-05-22 09:35:00,57.51,57.89,57.51,57.89,4900.0,37.585,37.8333,37.585,37.8333,4900.0
2014-05-22 09:40:00,57.85,57.87,57.5,57.53,4700.0,37.8072,37.8203,37.5785,37.5981,4700.0
2014-05-22 09:45:00,57.58,57.78,57.58,57.78,13000.0,37.6307,37.7614,37.6307,37.7614,13000.0
2014-05-22 09:50:00,57.8,57.82,57.55,57.6,8300.0,37.7745,37.7876,37.6111,37.6438,8300.0
2014-05-22 09:55:00,57.6,57.71,57.6,57.61,6000.0,37.6438,37.7157,37.6438,37.6503,6000.0
2014-05-22 10:00:00,57.62,57.74,57.62,57.66,7200.0,37.6569,37.7353,37.6569,37.683,7200.0
2014-05-22 10:05:00,57.68,57.72,57.65,57.69,3900.0,37.6961,37.7222,37.6765,37.7026,3900.0
2014-05-22 10:10:00,57.66,57.7,57.58,57.58,19700.0,37.683,37.7092,37.6307,37.6307,19700.0
2014-05-22 10:15:00,57.58,57.62,57.56,57.61,14900.0,37.6307,37.6569,37.6177,37.6503,14900.0
2014-05-22 10:20:00,57.57,57.57,57.47,57.5,109400.0,37.6242,37.6242,37.5588,37.5785,109400.0
2014-05-22 10:25:00,57.5,57.51,57.47,57.48,31800.0,37.5785,37.585,37.5588,37.5654,31800.0
2014-05-22 10:30:00,57.46,57.47,57.32,57.35,21100.0,37.5523,37.5588,37.4608,37.4804,21100.0
2014-05-22 10:35:00,57.36,57.44,57.36,57.4,8800.0,37.487,37.5392,37.487,37.5131,8800.0
2014-05-22 10:40:00,57.41,57.46,57.35,57.36,6200.0,37.5196,37.5523,37.4804,37.487,6200.0
2014-05-22 10:45:00,57.35,57.41,57.33,57.37,5700.0,37.4804,37.5196,37.4674,37.4935,5700.0
2014-05-22 10:50:00,57.38,57.39,57.28,57.36,11700.0,37.5,37.5066,37.4347,37.487,11700.0
2014-05-22 10:55:00,57.36,57.47,57.31,57.39,6700.0,37.487,37.5588,37.4543,37.5066,6700.0
2014-05-22 11:00:00,57.37,57.4,57.32,57.32,3300.0,37.4935,37.5131,37.4608,37.4608,3300.0
2014-05-22 11:05:00,57.32,57.35,57.28,57.28,8300.0,37.4608,37.4804,37.4347,37.4347,8300.0
2014-05-22 11:10:00,57.28,57.39,57.28,57.39,4000.0,37.4347,37.5066,37.4347,37.5066,4000.0
2014-05-22 11:15:00,57.37,57.38,57.33,57.38,6500.0,37.4935,37.5,37.4674,37.5,6500.0
2014-05-22 11:20:00,57.38,57.46,57.37,57.46,4900.0,37.5,37.5523,37.4935,37.5523,4900.0
2014-05-22 11:25:00,57.45,57.5,57.45,57.48,6400.0,37.5458,37.5785,37.5458,37.5654,6400.0
2014-05-22 11:30:00,57.47,57.5,57.46,57.46,9900.0,37.5588,37.5785,37.5523,37.5523,9900.0
2014-05-22 11:35:00,57.47,57.47,57.43,57.43,2000.0,37.5588,37.5588,37.5327,37.5327,2000.0
2014-05-22 11:40:00,57.42,57.42,57.4,57.41,4600.0,37.5262,37.5262,37.5131,37.5196,4600.0
2014-05-22 11:45:00,57.4,57.43,57.4,57.41,7900.0,37.5131,37.5327,37.5131,37.5196,7900.0
2014-05-22 11:50:00,57.44,57.5,57.43,57.5,5300.0,37.5392,37.5785,37.5327,37.5785,5300.0
2014-05-22 11:55:00,57.5,57.5,57.47,57.49,8900.0,37.5785,37.5785,37.5588,37.5719,8900.0
2014-05-22 12:00:00,57.48,57.5,57.48,57.5,2800.0,37.5654,37.5785,37.5654,37.5785,2800.0
2014-05-22 12:05:00,57.5,57.5,57.48,57.49,4900.0,37.5785,37.5785,37.5654,37.5719,4900.0
2014-05-22 12:10:00,57.5,57.51,57.48,57.51,5400.0,37.5785,37.585,37.5654,37.585,5400.0
2014-05-22 12:15:00,57.5,57.5,57.47,57.49,17600.0,37.5785,37.5785,37.5588,37.5719,17600.0
2014-05-22 12:20:00,57.5,57.5,57.45,57.45,6800.0,37.5785,37.5785,37.5458,37.5458,6800.0
2014-05-22 12:25:00,57.45,57.47,57.45,57.46,7500.0,37.5458,37.5588,37.5458,37.5523,7500.0
2014-05-22 12:30:00,57.47,57.47,57.45,57.46,2200.0,37.5588,37.5588,37.5458,37.5523,2200.0
2014-05-22 12:35:00,57.46,57.47,57.45,57.46,3900.0,37.5523,37.5588,37.5458,37.5523,3900.0
2014-05-22 12:40:00,57.47,57.5,57.46,57.5,4200.0,37.5588,37.5785,37.5523,37.5785,4200.0
2014-05-22 12:45:00,57.5,57.5,57.46,57.46,5900.0,37.5785,37.5785,37.5523,37.5523,5900.0
2014-05-22 12:50:00,57.46,57.48,57.45,57.47,5800.0,37.5523,37.5654,37.5458,37.5588,5800.0
2014-05-22 12:55:00,57.48,57.48,57.46,57.48,2900.0,37.5654,37.5654,37.5523,37.5654,2900.0
2014-05-22 13:00:00,57.49,57.59,57.49,57.57,7800.0,37.5719,37.6373,37.5719,37.6242,7800.0
2014-05-22 13:05:00,57.56,57.63,57.56,57.62,4000.0,37.6177,37.6634,37.6177,37.6569,4000.0
2014-05-22 13:10:00,57.63,57.76,57.62,57.72,13500.0,37.6634,37.7484,37.6569,37.7222,13500.0
2014-05-22 13:15:00,57.73,57.75,57.6,57.6,14500.0,37.7288,37.7418,37.6438,37.6438,14500.0
2014-05-22 13:20:00,57.58,57.64,57.58,57.64,8900.0,37.6307,37.6699,37.6307,37.6699,8900.0
2014-05-22 13:25:00,57.65,57.74,57.65,57.72,6400.0,37.6765,37.7353,37.6765,37.7222,6400.0
2014-05-22 13:30:00,57.71,57.71,57.65,57.67,6500.0,37.7157,37.7157,37.6765,37.6896,6500.0
2014-05-22 13:35:00,57.67,57.68,57.6,57.61,14500.0,37.6896,37.6961,37.6438,37.6503,14500.0
2014-05-22 13:40:00,57.61,57.62,57.59,57.59,11700.0,37.6503,37.6569,37.6373,37.6373,11700.0
2014-05-22 13:45:00,57.58,57.59,57.5,57.58,9200.0,37.6307,37.6373,37.5785,37.6307,9200.0
2014-05-22 13:50:00,57.57,57.63,57.57,57.62,5700.0,37.6242,37.6634,37.6242,37.6569,5700.0
2014-05-22 13:55:00,57.62,57.62,57.55,57.56,9100.0,37.6569,37.6569,37.6111,37.6177,9100.0
2014-05-22 14:00:00,57.57,57.7,57.56,57.7,6100.0,37.6242,37.7092,37.6177,37.7092,6100.0
2014-05-22 14:05:00,57.68,57.69,57.62,57.63,6700.0,37.6961,37.7026,37.6569,37.6634,6700.0
2014-05-22 14:10:00,57.63,57.69,57.63,57.68,6500.0,37.6634,37.7026,37.6634,37.6961,6500.0
2014-05-22 14:15:00,57.69,57.69,57.55,57.55,12100.0,37.7026,37.7026,37.6111,37.6111,12100.0
2014-05-22 14:20:00,57.56,57.62,57.56,57.62,9200.0,37.6177,37.6569,37.6177,37.6569,9200.0
2014-05-22 14:25:00,57.61,57.63,57.61,57.63,6900.0,37.6503,37.6634,37.6503,37.6634,6900.0
2014-05-22 14:30:00,57.63,57.63,57.59,57.61,7400.0,37.6634,37.6634,37.6373,37.6503,7400.0
2014-05-22 14:35:00,57.62,57.63,57.6,57.61,4700.0,37.6569,37.6634,37.6438,37.6503,4700.0
2014-05-22 14:40:00,57.61,57.65,57.61,57.65,5600.0,37.6503,37.6765,37.6503,37.6765,5600.0
2014-05-22 14:45:00,57.65,57.67,57.65,57.65,5500.0,37.6765,37.6896,37.6765,37.6765,5500.0
2014-05-22 14:50:00,57.65,57.7,57.65,57.68,32400.0,37.6765,37.7092,37.6765,37.6961,32400.0
2014-05-22 14:55:00,57.67,57.68,57.65,57.65,6700.0,37.6896,37.6961,37.6765,37.6765,6700.0
2014-05-22 15:00:00,57.64,57.64,57.54,57.54,12400.0,37.6699,37.6699,37.6046,37.6046,12400.0
2014-05-22 15:05:00,57.53,57.55,57.52,57.54,6400.0,37.5981,37.6111,37.5915,37.6046,6400.0
2014-05-22 15:10:00,57.55,57.56,57.54,57.55,7300.0,37.6111,37.6177,37.6046,37.6111,7300.0
2014-05-22 15:15:00,57.55,57.55,57.53,57.53,6600.0,37.6111,37.6111,37.5981,37.5981,6600.0
2014-05-22 15:20:00,57.52,57.55,57.52,57.55,8000.0,37.5915,37.6111,37.5915,37.6111,8000.0
2014-05-22 15:25:00,57.54,57.55,57.53,57.54,12400.0,37.6046,37.6111,37.5981,37.6046,12400.0
2014-05-22 15:30:00,57.54,57.54,57.5,57.54,9300.0,37.6046,37.6046,37.5785,37.6046,9300.0
2014-05-22 15:35:00,57.54,57.54,57.5,57.5,13700.0,37.6046,37.6046,37.5785,37.5785,13700.0
2014-05-22 15:40:00,57.5,57.51,57.49,57.5,34900.0,37.5785,37.585,37.5719,37.5785,34900.0
2014-05-22 15:45:00,57.49,57.5,57.36,57.42,30500.0,37.5719,37.5785,37.487,37.5262,30500.0
2014-05-22 15:50:00,57.42,57.43,57.37,57.37,27300.0,37.5262,37.5327,37.4935,37.4935,27300.0
2014-05-22 15:55:00,57.38,57.5,57.35,57.47,81200.0,37.5,37.5785,37.4804,37.5588,81200.0
2014-05-23 09:30:00,57.61,58.0,57.55,58.0,16400.0,37.6503,37.9052,37.6111,37.9052,16400.0
2014-05-23 09:35:00,57.98,58.0,57.89,57.9,9400.0,37.8922,37.9052,37.8333,37.8399,9400.0
2014-05-23 09:40:00,57.93,57.94,57.88,57.89,2700.0,37.8595,37.866,37.8268,37.8333,2700.0
2014-05-23 09:45:00,57.88,57.92,57.8,57.92,9900.0,37.8268,37.8529,37.7745,37.8529,9900.0
2014-05-23 09:50:00,57.91,57.95,57.78,57.78,8400.0,37.8464,37.8725,37.7614,37.7614,8400.0
2014-05-23 09:55:00,57.77,57.77,57.56,57.73,6900.0,37.7549,37.7549,37.6177,37.7288,6900.0
2014-05-23 10:00:00,57.73,57.73,57.53,57.54,8700.0,37.7288,37.7288,37.5981,37.6046,8700.0
2014-05-23 10:05:00,57.54,57.59,57.54,57.55,9400.0,37.6046,37.6373,37.6046,37.6111,9400.0
2014-05-23 10:10:00,57.56,57.69,57.56,57.68,13000.0,37.6177,37.7026,37.6177,37.6961,13000.0
2014-05-23 10:15:00,57.68,57.68,57.59,57.59,2700.0,37.6961,37.6961,37.6373,37.6373,2700.0
2014-05-23 10:20:00,57.58,57.69,57.58,57.66,3400.0,37.6307,37.7026,37.6307,37.683,3400.0
2014-05-23 10:25:00,57.66,57.66,57.62,57.62,1600.0,37.683,37.683,37.6569,37.6569,1600.0
2014-05-23 10:30:00,57.61,57.65,57.61,57.65,5400.0,37.6503,37.6765,37.6503,37.6765,5400.0
2014-05-23 10:35:00,57.65,57.67,57.63,57.63,2800.0,37.6765,37.6896,37.6634,37.6634,2800.0
2014-05-23 10:40:00,57.63,57.65,57.61,57.64,6000.0,37.6634,37.6765,37.6503,37.6699,6000.0
2014-05-23 10:45:00,57.64,57.66,57.61,57.63,9600.0,37.6699,37.683,37.6503,37.6634,9600.0
2014-05-23 10:50:00,57.62,57.63,57.56,57.56,5600.0,37.6569,37.6634,37.6177,37.6177,5600.0
2014-05-23 10:55:00,57.57,57.58,57.56,57.58,800.0,37.6242,37.6307,37.6177,37.6307,800.0
2014-05-23 11:00:00,57.58,57.61,57.56,57.6,6300.0,37.6307,37.6503,37.6177,37.6438,6300.0
2014-05-23 11:05:00,57.6,57.64,57.55,57.55,17500.0,37.6438,37.6699,37.6111,37.6111,17500.0
2014-05-23 11:10:00,57.55,57.61,57.55,57.58,9100.0,37.6111,37.6503,37.6111,37.6307,9100.0
2014-05-23 11:15:00,57.59,57.59,57.56,57.58,8700.0,37.6373,37.6373,37.6177,37.6307,8700.0
2014-05-23 11:20:00,57.59,57.59,57.53,57.54,7300.0,37.6373,37.6373,37.5981,37.6046,7300.0
2014-05-23 11:25:00,57.55,57.57,57.52,57.55,2700.0,37.6111,37.6242,37.5915,37.6111,2700.0
2014-05-23 11:30:00,57.52,57.58,57.52,57.56,4500.0,37.5915,37.6307,37.5915,37.6177,4500.0
2014-05-23 11:35:00,57.57,57.63,57.56,57.62,8600.0,37.6242,37.6634,37.6177,37.6569,8600.0
2014-05-23 11:40:00,57.63,57.64,57.53,57.57,15100.0,37.6634,37.6699,37.5981,37.6242,15100.0
2014-05-23 11:45:00,57.57,57.58,57.55,57.56,10200.0,37.6242,37.6307,37.6111,37.6177,10200.0
2014-05-23 11:50:00,57.57,57.59,57.54,57.56,7300.0,37.6242,37.6373,37.6046,37.6177,7300.0
2014-05-23 11:55:00,57.58,57.6,57.55,57.59,5900.0,37.6307,37.6438,37.6111,37.6373,5900.0
2014-05-23 12:00:00,57.58,57.6,57.55,57.56,18400.0,37.6307,37.6438,37.6111,37.6177,18400.0
2014-05-23 12:05:00,57.57,57.58,57.54,57.57,4500.0,37.6242,37.6307,37.6046,37.6242,4500.0
2014-05-23 12:10:00,57.58,57.59,57.55,57.57,5900.0,37.6307,37.6373,37.6111,37.6242,5900.0
2014-05-23 12:15:00,57.58,57.58,57.57,57.58,3800.0,37.6307,37.6307,37.6242,37.6307,3800.0
2014-05-23 12:20:00,57.57,57.59,57.55,57.55,12100.0,37.6242,37.6373,37.6111,37.6111,12100.0
2014-05-23 12:25:00,57.57,57.57,57.53,57.55,3600.0,37.6242,37.6242,37.5981,37.6111,3600.0
2014-05-23 12:30:00,57.56,57.56,57.52,57.52,4300.0,37.6177,37.6177,37.5915,37.5915,4300.0
2014-05-23 12:35:00,57.5,57.53,57.49,57.53,5300.0,37.5785,37.5981,37.5719,37.5981,5300.0
2014-05-23 12:40:00,57.54,57.58,57.51,57.51,6300.0,37.6046,37.6307,37.585,37.585,6300.0
2014-05-23 12:45:00,57.5,57.5,57.48,57.49,2500.0,37.5785,37.5785,37.5654,37.5719,2500.0
2014-05-23 12:50:00,57.49,57.5,57.43,57.44,18200.0,37.5719,37.5785,37.5327,37.5392,18200.0
2014-05-23 12:55:00,57.44,57.44,57.33,57.33,4300.0,37.5392,37.5392,37.4674,37.4674,4300.0
2014-05-23 13:00:00,57.32,57.33,57.28,57.29,13900.0,37.4608,37.4674,37.4347,37.4412,13900.0
2014-05-23 13:05:00,57.29,57.29,57.1,57.16,57900.0,37.4412,37.4412,37.317,37.3562,57900.0
2014-05-23 13:10:00,57.16,57.23,57.12,57.14,22800.0,37.3562,37.402,37.3301,37.3432,22800.0
2014-05-23 13:15:00,57.12,57.13,56.96,56.99,54100.0,37.3301,37.3366,37.2255,37.2451,54100.0
2014-05-23 13:20:00,56.98,57.28,56.98,57.28,24500.0,37.2386,37.4347,37.2386,37.4347,24500.0
2014-05-23 13:25:00,57.28,57.36,57.25,57.32,12500.0,37.4347,37.487,37.4151,37.4608,12500.0
2014-05-23 13:30:00,57.33,57.43,57.33,57.4,6500.0,37.4674,37.5327,37.4674,37.5131,6500.0
2014-05-23 13:35:00,57.4,57.46,57.39,57.46,3500.0,37.5131,37.5523,37.5066,37.5523,3500.0
2014-05-23 13:40:00,57.45,57.45,57.33,57.4,5800.0,37.5458,37.5458,37.4674,37.5131,5800.0
2014-05-23 13:45:00,57.39,57.46,57.37,57.38,24200.0,37.5066,37.5523,37.4935,37.5,24200.0
2014-05-23 13:50:00,57.39,57.41,57.29,57.35,19200.0,37.5066,37.5196,37.4412,37.4804,19200.0
2014-05-23 13:55:00,57.35,57.51,57.34,57.48,8600.0,37.4804,37.585,37.4739,37.5654,8600.0
2014-05-23 14:00:00,57.49,57.52,57.46,57.51,11000.0,37.5719,37.5915,37.5523,37.585,11000.0
2014-05-23 14:05:00,57.51,57.54,57.47,57.53,5000.0,37.585,37.6046,37.5588,37.5981,5000.0
2014-05-23 14:10:00,57.54,57.54,57.5,57.51,3900.0,37.6046,37.6046,37.5785,37.585,3900.0
2014-05-23 14:15:00,57.51,57.54,57.5,57.5,5300.0,37.585,37.6046,37.5785,37.5785,5300.0
2014-05-23 14:20:00,57.51,57.51,57.41,57.47,20200.0,37.585,37.585,37.5196,37.5588,20200.0
2014-05-23 14:25:00,57.47,57.5,57.45,57.46,13000.0,37.5588,37.5785,37.5458,37.5523,13000.0
2014-05-23 14:30:00,57.47,57.48,57.45,57.45,9200.0,37.5588,37.5654,37.5458,37.5458,9200.0
2014-05-23 14:35:00,57.45,57.46,57.37,57.37,13000.0,37.5458,37.5523,37.4935,37.4935,13000.0
2014-05-23 14:40:00,57.37,57.38,57.3,57.34,28400.0,37.4935,37.5,37.4477,37.4739,28400.0
2014-05-23 14:45:00,57.36,57.38,57.34,57.35,9400.0,37.487,37.5,37.4739,37.4804,9400.0
2014-05-23 14:50:00,57.35,57.36,57.24,57.3,32500.0,37.4804,37.487,37.4085,37.4477,32500.0
2014-05-23 14:55:00,57.33,57.36,57.22,57.34,24500.0,37.4674,37.487,37.3955,37.4739,24500.0
2014-05-23 15:00:00,57.35,57.42,57.25,57.4,21200.0,37.4804,37.5262,37.4151,37.5131,21200.0
2014-05-23 15:05:00,57.42,57.47,57.42,57.47,13000.0,37.5262,37.5588,37.5262,37.5588,13000.0
2014-05-23 15:10:00,57.46,57.47,57.38,57.38,16400.0,37.5523,37.5588,37.5,37.5,16400.0
2014-05-23 15:15:00,57.39,57.4,57.25,57.26,25700.0,37.5066,37.5131,37.4151,37.4216,25700.0
2014-05-23 15:20:00,57.26,57.39,57.22,57.35,76900.0,37.4216,37.5066,37.3955,37.4804,76900.0
2014-05-23 15:25:00,57.35,57.41,57.32,57.38,14200.0,37.4804,37.5196,37.4608,37.5,14200.0
2014-05-23 15:30:00,57.38,57.42,57.37,57.42,12700.0,37.5,37.5262,37.4935,37.5262,12700.0
2014-05-23 15:35:00,57.42,57.45,57.4,57.41,26300.0,37.5262,37.5458,37.5131,37.5196,26300.0
2014-05-23 15:40:00,57.4,57.41,57.3,57.35,48100.0,37.5131,37.5196,37.4477,37.4804,48100.0
2014-05-23 15:45:00,57.36,57.38,57.3,57.37,57900.0,37.487,37.5,37.4477,37.4935,57900.0
2014-05-23 15:50:00,57.38,57.4,57.3,57.3,47300.0,37.5,37.5131,37.4477,37.4477,47300.0
2014-05-23 15:55:00,57.31,57.36,57.28,57.36,89600.0,37.4543,37.487,37.4347,37.487,89600.0
2014-05-27 09:30:00,57.77,57.87,57.56,57.71,18400.0,37.7549,37.8203,37.6177,37.7157,18400.0
2014-05-27 09:35:00,57.78,57.8,57.63,57.64,5600.0,37.7614,37.7745,37.6634,37.6699,5600.0
2014-05-27 09:40:00,57.67,57.71,57.63,57.68,3500.0,37.6896,37.7157,37.6634,37.6961,3500.0
2014-05-27 09:45:00,57.69,57.69,57.55,57.58,13500.0,37.7026,37.7026,37.6111,37.6307,13500.0
2014-05-27 09:50:00,57.58,57.61,57.53,57.59,6700.0,37.6307,37.6503,37.5981,37.6373,6700.0
2014-05-27 09:55:00,57.58,57.64,57.57,57.57,4100.0,37.6307,37.6699,37.6242,37.6242,4100.0
2014-05-27 10:00:00,57.57,57.59,57.46,57.46,23300.0,37.6242,37.6373,37.5523,37.5523,23300.0
2014-05-27 10:05:00,57.49,57.49,57.41,57.44,2800.0,37.5719,37.5719,37.5196,37.5392,2800.0
2014-05-27 10:10:00,57.45,57.46,57.37,57.41,8900.0,37.5458,37.5523,37.4935,37.5196,8900.0
2014-05-27 10:15:00,57.44,57.44,57.39,57.4,5400.0,37.5392,37.5392,37.5066,37.5131,5400.0
2014-05-27 10:20:00,57.39,57.47,57.39,57.47,1900.0,37.5066,37.5588,37.5066,37.5588,1900.0
2014-05-27 10:25:00,57.45,57.46,57.39,57.39,7300.0,37.5458,37.5523,37.5066,37.5066,7300.0
2014-05-27 10:30:00,57.4,57.46,57.38,57.38,4000.0,37.5131,37.5523,37.5,37.5,4000.0
2014-05-27 10:35:00,57.38,57.41,57.38,57.38,4900.0,37.5,37.5196,37.5,37.5,4900.0
2014-05-27 10:40:00,57.4,57.45,57.4,57.45,3600.0,37.5131,37.5458,37.5131,37.5458,3600.0
2014-05-27 10:45:00,57.44,57.44,57.3,57.34,18700.0,37.5392,37.5392,37.4477,37.4739,18700.0
2014-05-27 10:50:00,57.34,57.41,57.32,57.41,7100.0,37.4739,37.5196,37.4608,37.5196,7100.0
2014-05-27 10:55:00,57.41,57.52,57.36,57.36,41000.0,37.5196,37.5915,37.487,37.487,41000.0
2014-05-27 11:00:00,57.37,57.4,57.33,57.36,21600.0,37.4935,37.5131,37.4674,37.487,21600.0
2014-05-27 11:05:00,57.38,57.5,57.37,57.5,10500.0,37.5,37.5785,37.4935,37.5785,10500.0
2014-05-27 11:10:00,57.5,57.51,57.5,57.5,4900.0,37.5785,37.585,37.5785,37.5785,4900.0
2014-05-27 11:15:00,57.52,57.56,57.52,57.52,3800.0,37.5915,37.6177,37.5915,37.5915,3800.0
2014-05-27 11:20:00,57.52,57.53,57.48,57.53,6100.0,37.5915,37.5981,37.5654,37.5981,6100.0
2014-05-27 11:25:00,57.56,57.56,57.48,57.48,7000.0,37.6177,37.6177,37.5654,37.5654,7000.0
2014-05-27 11:30:00,57.48,57.5,57.45,57.47,18000.0,37.5654,37.5785,37.5458,37.5588,18000.0
2014-05-27 11:35:00,57.46,57.5,57.46,57.48,7600.0,37.5523,37.5785,37.5523,37.5654,7600.0
2014-05-27 11:40:00,57.48,57.48,57.43,57.48,7500.0,37.5654,37.5654,37.5327,37.5654,7500.0
2014-05-27 11:45:00,57.47,57.49,57.46,57.49,3800.0,37.5588,37.5719,37.5523,37.5719,3800.0
2014-05-27 11:50:00,57.48,57.5,57.47,57.47,10200.0,37.5654,37.5785,37.5588,37.5588,10200.0
2014-05-27 11:55:00,57.49,57.5,57.46,57.48,4200.0,37.5719,37.5785,37.5523,37.5654,4200.0
2014-05-27 12:00:00,57.47,57.47,57.4,57.4,7700.0,37.5588,37.5588,37.5131,37.5131,7700.0
2014-05-27 12:05:00,57.41,57.45,57.39,57.44,5100.0,37.5196,37.5458,37.5066,37.5392,5100.0
2014-05-27 12:10:00,57.44,57.47,57.44,57.46,3700.0,37.5392,37.5588,37.5392,37.5523,3700.0
2014-05-27 12:15:00,57.47,57.48,57.45,57.46,1700.0,37.5588,37.5654,37.5458,37.5523,1700.0
2014-05-27 12:20:00,57.47,57.47,57.4,57.4,8200.0,37.5588,37.5588,37.5131,37.5131,8200.0
2014-05-27 12:25:00,57.41,57.43,57.39,57.43,4100.0,37.5196,37.5327,37.5066,37.5327,4100.0
2014-05-27 12:30:00,57.43,57.43,57.39,57.43,5400.0,37.5327,37.5327,37.5066,37.5327,5400.0
2014-05-27 12:35:00,57.44,57.45,57.42,57.45,3100.0,37.5392,37.5458,37.5262,37.5458,3100.0
2014-05-27 12:40:00,57.45,57.45,57.4,57.43,4600.0,37.5458,37.5458,37.5131,37.5327,4600.0
2014-05-27 12:45:00,57.43,57.47,57.43,57.44,8200.0,37.5327,37.5588,37.5327,37.5392,8200.0
2014-05-27 12:50:00,57.44,57.45,57.4,57.44,12800.0,37.5392,37.5458,37.5131,37.5392,12800.0
2014-05-27 12:55:00,57.44,57.45,57.41,57.43,12000.0,37.5392,37.5458,37.5196,37.5327,12000.0
2014-05-27 13:00:00,57.43,57.47,57.4,57.41,21600.0,37.5327,37.5588,37.5131,37.5196,21600.0
2014-05-27 13:05:00,57.43,57.48,57.43,57.46,4200.0,37.5327,37.5654,37.5327,37.5523,4200.0
2014-05-27 13:10:00,57.47,57.48,57.45,57.46,8800.0,37.5588,37.5654,37.5458,37.5523,8800.0
2014-05-27 13:15:00,57.46,57.47,57.44,57.44,7700.0,37.5523,37.5588,37.5392,37.5392,7700.0
2014-05-27 13:20:00,57.44,57.46,57.44,57.46,1700.0,37.5392,37.5523,37.5392,37.5523,1700.0
2014-05-27 13:25:00,57.45,57.48,57.45,57.46,5400.0,37.5458,37.5654,37.5458,37.5523,5400.0
2014-05-27 13:30:00,57.48,57.49,57.43,57.43,8200.0,37.5654,37.5719,37.5327,37.5327,8200.0
2014-05-27 13:35:00,57.43,57.48,57.43,57.46,7400.0,37.5327,37.5654,37.5327,37.5523,7400.0
2014-05-27 13:40:00,57.46,57.48,57.45,57.46,6400.0,37.5523,37.5654,37.5458,37.5523,6400.0
2014-05-27 13:45:00,57.45,57.46,57.42,57.44,4600.0,37.5458,37.5523,37.5262,37.5392,4600.0
2014-05-27 13:50:00,57.43,57.45,57.4,57.4,44000.0,37.5327,37.5458,37.5131,37.5131,44000.0
2014-05-27 13:55:00,57.4,57.42,57.36,57.38,5600.0,37.5131,37.5262,37.487,37.5,5600.0
2014-05-27 14:00:00,57.37,57.4,57.36,57.38,11500.0,37.4935,37.5131,37.487,37.5,11500.0
2014-05-27 14:05:00,57.39,57.41,57.38,57.4,14000.0,37.5066,37.5196,37.5,37.5131,14000.0
2014-05-27 14:10:00,57.39,57.41,57.39,57.4,10800.0,37.5066,37.5196,37.5066,37.5131,10800.0
2014-05-27 14:15:00,57.4,57.4,57.38,57.39,2100.0,37.5131,37.5131,37.5,37.5066,2100.0
2014-05-27 14:20:00,57.39,57.4,57.39,57.4,3800.0,37.5066,37.5131,37.5066,37.5131,3800.0
2014-05-27 14:25:00,57.4,57.43,57.39,57.43,5500.0,37.5131,37.5327,37.5066,37.5327,5500.0
2014-05-27 14:30:00,57.42,57.42,57.4,57.4,6400.0,37.5262,37.5262,37.5131,37.5131,6400.0
2014-05-27 14:35:00,57.41,57.43,57.4,57.43,3400.0,37.5196,37.5327,37.5131,37.5327,3400.0
2014-05-27 14:40:00,57.43,57.46,57.42,57.45,2000.0,37.5327,37.5523,37.5262,37.5458,2000.0
2014-05-27 14:45:00,57.47,57.5,57.45,57.49,4800.0,37.5588,37.5785,37.5458,37.5719,4800.0
2014-05-27 14:50:00,57.49,57.5,57.44,57.45,14400.0,37.5719,37.5785,37.5392,37.5458,14400.0
2014-05-27 14:55:00,57.46,57.51,57.44,57.51,3400.0,37.5523,37.585,37.5392,37.585,3400.0
2014-05-27 15:00:00,57.52,57.55,57.51,57.51,11500.0,37.5915,37.6111,37.585,37.585,11500.0
2014-05-27 15:05:00,57.51,57.53,57.51,57.52,3800.0,37.585,37.5981,37.585,37.5915,3800.0
2014-05-27 15:10:00,57.51,57.52,57.49,57.49,7300.0,37.585,37.5915,37.5719,37.5719,7300.0
2014-05-27 15:15:00,57.49,57.51,57.47,57.47,4700.0,37.5719,37.585,37.5588,37.5588,4700.0
2014-05-27 15:20:00,57.48,57.48,57.44,57.46,15400.0,37.5654,37.5654,37.5392,37.5523,15400.0
2014-05-27 15:25:00,57.46,57.5,57.46,57.49,8700.0,37.5523,37.5785,37.5523,37.5719,8700.0
2014-05-27 15:30:00,57.48,57.48,57.45,57.46,12500.0,37.5654,37.5654,37.5458,37.5523,12500.0
2014-05-27 15:35:00,57.46,57.46,57.45,57.45,12700.0,37.5523,37.5523,37.5458,37.5458,12700.0
2014-05-27 15:40:00,57.46,57.47,57.45,57.47,10800.0,37.5523,37.5588,37.5458,37.5588,10800.0
2014-05-27 15:45:00,57.47,57.49,57.47,57.48,23500.0,37.5588,37.5719,37.5588,37.5654,23500.0
2014-05-27 15:50:00,57.49,57.52,57.48,57.52,22700.0,37.5719,37.5915,37.5654,37.5915,22700.0
2014-05-27 15:55:00,57.52,57.57,57.52,57.57,42700.0,37.5915,37.6242,37.5915,37.6242,42700.0
2014-05-28 09:30:00,57.6,57.62,57.39,57.39,16500.0,37.6438,37.6569,37.5066,37.5066,16500.0
2014-05-28 09:35:00,57.4,57.55,57.4,57.52,8200.0,37.5131,37.6111,37.5131,37.5915,8200.0
2014-05-28 09:40:00,57.53,57.53,57.31,57.31,10700.0,37.5981,37.5981,37.4543,37.4543,10700.0
2014-05-28 09:45:00,57.3,57.39,57.23,57.32,31200.0,37.4477,37.5066,37.402,37.4608,31200.0
2014-05-28 09:50:00,57.3,57.42,57.26,57.42,27400.0,37.4477,37.5262,37.4216,37.5262,27400.0
2014-05-28 09:55:00,57.41,57.43,57.3,57.32,9000.0,37.5196,37.5327,37.4477,37.4608,9000.0
2014-05-28 10:00:00,57.32,57.32,57.29,57.31,18500.0,37.4608,37.4608,37.4412,37.4543,18500.0
2014-05-28 10:05:00,57.32,57.36,57.3,57.33,11000.0,37.4608,37.487,37.4477,37.4674,11000.0
2014-05-28 10:10:00,57.33,57.34,57.3,57.3,11800.0,37.4674,37.4739,37.4477,37.4477,11800.0
2014-05-28 10:15:00,57.3,57.34,57.3,57.33,11400.0,37.4477,37.4739,37.4477,37.4674,11400.0
2014-05-28 10:20:00,57.33,57.45,57.33,57.45,10300.0,37.4674,37.5458,37.4674,37.5458,10300.0
2014-05-28 10:25:00,57.46,57.73,57.46,57.73,6300.0,37.5523,37.7288,37.5523,37.7288,6300.0
2014-05-28 10:30:00,57.72,57.8,57.68,57.68,8700.0,37.7222,37.7745,37.6961,37.6961,8700.0
2014-05-28 10:35:00,57.66,57.69,57.65,57.66,4900.0,37.683,37.7026,37.6765,37.683,4900.0
2014-05-28 10:40:00,57.68,57.76,57.66,57.76,5200.0,37.6961,37.7484,37.683,37.7484,5200.0
2014-05-28 10:45:00,57.75,57.82,57.72,57.72,4100.0,37.7418,37.7876,37.7222,37.7222,4100.0
2014-05-28 10:50:00,57.71,57.71,57.63,57.66,3900.0,37.7157,37.7157,37.6634,37.683,3900.0
2014-05-28 10:55:00,57.67,57.77,57.67,57.77,2900.0,37.6896,37.7549,37.6896,37.7549,2900.0
2014-05-28 11:00:00,57.79,57.93,57.74,57.85,21800.0,37.768,37.8595,37.7353,37.8072,21800.0
2014-05-28 11:05:00,57.82,57.91,57.81,57.9,5600.0,37.7876,37.8464,37.781,37.8399,5600.0
2014-05-28 11:10:00,57.91,57.99,57.91,57.98,5800.0,37.8464,37.8987,37.8464,37.8922,5800.0
2014-05-28 11:15:00,57.99,58.0,57.98,58.0,13600.0,37.8987,37.9052,37.8922,37.9052,13600.0
2014-05-28 11:20:00,58.0,58.0,57.93,57.93,11200.0,37.9052,37.9052,37.8595,37.8595,11200.0
2014-05-28 11:25:00,57.93,57.93,57.84,57.85,4600.0,37.8595,37.8595,37.8007,37.8072,4600.0
2014-05-28 11:30:00,57.85,57.92,57.84,57.86,5700.0,37.8072,37.8529,37.8007,37.8137,5700.0
2014-05-28 11:35:00,57.85,57.93,57.84,57.91,4200.0,37.8072,37.8595,37.8007,37.8464,4200.0
2014-05-28 11:40:00,57.91,57.91,57.82,57.83,2900.0,37.8464,37.8464,37.7876,37.7941,2900.0
2014-05-28 11:45:00,57.82,57.82,57.79,57.8,3400.0,37.7876,37.7876,37.768,37.7745,3400.0
2014-05-28 11:50:00,57.8,57.8,57.74,57.76,3900.0,37.7745,37.7745,37.7353,37.7484,3900.0
2014-05-28 11:55:00,57.77,57.8,57.77,57.77,3700.0,37.7549,37.7745,37.7549,37.7549,3700.0
2014-05-28 12:00:00,57.77,57.8,57.76,57.78,7400.0,37.7549,37.7745,37.7484,37.7614,7400.0
2014-05-28 12:05:00,57.78,57.78,57.7,57.73,8800.0,37.7614,37.7614,37.7092,37.7288,8800.0
2014-05-28 12:10:00,57.74,57.74,57.63,57.63,4100.0,37.7353,37.7353,37.6634,37.6634,4100.0
2014-05-28 12:15:00,57.62,57.63,57.55,57.56,9500.0,37.6569,37.6634,37.6111,37.6177,9500.0
2014-05-28 12:20:00,57.56,57.57,57.53,57.53,4300.0,37.6177,37.6242,37.5981,37.5981,4300.0
2014-05-28 12:25:00,57.56,57.58,57.55,57.57,3600.0,37.6177,37.6307,37.6111,37.6242,3600.0
2014-05-28 12:30:00,57.56,57.58,57.52,57.54,3500.0,37.6177,37.6307,37.5915,37.6046,3500.0
2014-05-28 12:35:00,57.54,57.56,57.49,57.53,7900.0,37.6046,37.6177,37.5719,37.5981,7900.0
2014-05-28 12:40:00,57.55,57.58,57.55,57.56,1200.0,37.6111,37.6307,37.6111,37.6177,1200.0
2014-05-28 12:45:00,57.57,57.59,57.53,57.55,10200.0,37.6242,37.6373,37.5981,37.6111,10200.0
2014-05-28 12:50:00,57.55,57.55,57.49,57.5,6700.0,37.6111,37.6111,37.5719,37.5785,6700.0
2014-05-28 12:55:00,57.5,57.53,57.5,57.51,1500.0,37.5785,37.5981,37.5785,37.585,1500.0
2014-05-28 13:00:00,57.49,57.5,57.48,57.5,6900.0,37.5719,37.5785,37.5654,37.5785,6900.0
2014-05-28 13:05:00,57.5,57.5,57.45,57.45,11400.0,37.5785,37.5785,37.5458,37.5458,11400.0
2014-05-28 13:10:00,57.46,57.5,57.45,57.45,7300.0,37.5523,37.5785,37.5458,37.5458,7300.0
2014-05-28 13:15:00,57.46,57.46,57.4,57.41,29200.0,37.5523,37.5523,37.5131,37.5196,29200.0
2014-05-28 13:20:00,57.41,57.43,57.37,57.38,9700.0,37.5196,37.5327,37.4935,37.5,9700.0
2014-05-28 13:25:00,57.38,57.46,57.38,57.46,4700.0,37.5,37.5523,37.5,37.5523,4700.0
2014-05-28 13:30:00,57.48,57.53,57.48,57.51,6300.0,37.5654,37.5981,37.5654,37.585,6300.0
2014-05-28 13:35:00,57.52,57.58,57.5,57.58,9000.0,37.5915,37.6307,37.5785,37.6307,9000.0
2014-05-28 13:40:00,57.58,57.6,57.53,57.55,5700.0,37.6307,37.6438,37.5981,37.6111,5700.0
2014-05-28 13:45:00,57.56,57.61,57.56,57.6,11800.0,37.6177,37.6503,37.6177,37.6438,11800.0
2014-05-28 13:50:00,57.6,57.72,57.6,57.71,3500.0,37.6438,37.7222,37.6438,37.7157,3500.0
2014-05-28 13:55:00,57.71,57.71,57.65,57.68,7100.0,37.7157,37.7157,37.6765,37.6961,7100.0
2014-05-28 14:00:00,57.68,57.72,57.68,57.69,7800.0,37.6961,37.7222,37.6961,37.7026,7800.0
2014-05-28 14:05:00,57.69,57.71,57.69,57.71,4600.0,37.7026,37.7157,37.7026,37.7157,4600.0
2014-05-28 14:10:00,57.71,57.71,57.65,57.66,8500.0,37.7157,37.7157,37.6765,37.683,8500.0
2014-05-28 14:15:00,57.67,57.68,57.59,57.62,12700.0,37.6896,37.6961,37.6373,37.6569,12700.0
2014-05-28 14:20:00,57.62,57.65,57.61,57.65,5500.0,37.6569,37.6765,37.6503,37.6765,5500.0
2014-05-28 14:25:00,57.65,57.67,57.57,57.6,5700.0,37.6765,37.6896,37.6242,37.6438,5700.0
2014-05-28 14:30:00,57.6,57.65,57.6,57.64,5400.0,37.6438,37.6765,37.6438,37.6699,5400.0
2014-05-28 14:35:00,57.64,57.67,57.61,57.64,4400.0,37.6699,37.6896,37.6503,37.6699,4400.0
2014-05-28 14:40:00,57.65,57.67,57.64,57.67,2700.0,37.6765,37.6896,37.6699,37.6896,2700.0
2014-05-28 14:45:00,57.67,57.7,57.64,57.66,7200.0,37.6896,37.7092,37.6699,37.683,7200.0
2014-05-28 14:50:00,57.66,57.68,57.65,57.65,3500.0,37.683,37.6961,37.6765,37.6765,3500.0
2014-05-28 14:55:00,57.66,57.69,57.65,57.67,5300.0,37.683,37.7026,37.6765,37.6896,5300.0
2014-05-28 15:00:00,57.68,57.71,57.68,57.69,5000.0,37.6961,37.7157,37.6961,37.7026,5000.0
2014-05-28 15:05:00,57.7,57.7,57.54,57.54,11200.0,37.7092,37.7092,37.6046,37.6046,11200.0
2014-05-28 15:10:00,57.54,57.56,57.53,57.55,11800.0,37.6046,37.6177,37.5981,37.6111,11800.0
2014-05-28 15:15:00,57.54,57.55,57.51,57.53,5900.0,37.6046,37.6111,37.585,37.5981,5900.0
2014-05-28 15:20:00,57.54,57.58,57.54,57.58,5700.0,37.6046,37.6307,37.6046,37.6307,5700.0
2014-05-28 15:25:00,57.58,57.59,57.56,57.59,7600.0,37.6307,37.6373,37.6177,37.6373,7600.0
2014-05-28 15:30:00,57.59,57.59,57.58,57.59,5100.0,37.6373,37.6373,37.6307,37.6373,5100.0
2014-05-28 15:35:00,57.59,57.69,57.58,57.69,10200.0,37.6373,37.7026,37.6307,37.7026,10200.0
2014-05-28 15:40:00,57.69,57.71,57.68,57.69,19000.0,37.7026,37.7157,37.6961,37.7026,19000.0
2014-05-28 15:45:00,57.69,57.73,57.68,57.69,17800.0,37.7026,37.7288,37.6961,37.7026,17800.0
2014-05-28 15:50:00,57.68,57.69,57.61,57.64,39800.0,37.6961,37.7026,37.6503,37.6699,39800.0
2014-05-28 15:55:00,57.64,57.65,57.59,57.6,51700.0,37.6699,37.6765,37.6373,37.6438,51700.0
2014-05-29 09:30:00,57.18,57.41,56.84,57.1,37600.0,37.3693,37.5196,37.1471,37.317,37600.0
2014-05-29 09:35:00,56.95,57.09,56.8,56.97,13100.0,37.219,37.3105,37.121,37.2321,13100.0
2014-05-29 09:40:00,56.97,57.09,56.86,57.02,7400.0,37.2321,37.3105,37.1602,37.2648,7400.0
2014-05-29 09:45:00,57.04,57.1,56.86,56.99,11600.0,37.2778,37.317,37.1602,37.2451,11600.0
2014-05-29 09:50:00,57.0,57.04,56.89,56.97,9500.0,37.2517,37.2778,37.1798,37.2321,9500.0
2014-05-29 09:55:00,56.98,57.02,56.9,56.94,8800.0,37.2386,37.2648,37.1863,37.2125,8800.0
2014-05-29 10:00:00,56.95,57.0,56.86,56.86,16700.0,37.219,37.2517,37.1602,37.1602,16700.0
2014-05-29 10:05:00,56.84,56.84,56.71,56.72,18300.0,37.1471,37.1471,37.0622,37.0687,18300.0
2014-05-29 10:10:00,56.73,56.81,56.65,56.7,19600.0,37.0752,37.1275,37.0229,37.0556,19600.0
2014-05-29 10:15:00,56.68,56.71,56.63,56.63,20400.0,37.0426,37.0622,37.0099,37.0099,20400.0
2014-05-29 10:20:00,56.64,56.69,56.61,56.63,17200.0,37.0164,37.0491,36.9968,37.0099,17200.0
2014-05-29 10:25:00,56.61,56.63,56.57,56.61,3900.0,36.9968,37.0099,36.9707,36.9968,3900.0
2014-05-29 10:30:00,56.62,56.64,56.51,56.53,23200.0,37.0033,37.0164,36.9314,36.9445,23200.0
2014-05-29 10:35:00,56.54,56.68,56.52,56.59,42600.0,36.9511,37.0426,36.938,36.9837,42600.0
2014-05-29 10:40:00,56.61,56.68,56.54,56.66,10500.0,36.9968,37.0426,36.9511,37.0295,10500.0
2014-05-29 10:45:00,56.66,56.69,56.51,56.6,35200.0,37.0295,37.0491,36.9314,36.9903,35200.0
2014-05-29 10:50:00,56.64,56.85,56.55,56.8,19300.0,37.0164,37.1537,36.9576,37.121,19300.0
2014-05-29 10:55:00,56.79,56.83,56.75,56.79,8400.0,37.1144,37.1406,37.0883,37.1144,8400.0
2014-05-29 11:00:00,56.8,56.85,56.8,56.85,2300.0,37.121,37.1537,37.121,37.1537,2300.0
2014-05-29 11:05:00,56.86,56.92,56.86,56.92,1800.0,37.1602,37.1994,37.1602,37.1994,1800.0
2014-05-29 11:10:00,56.94,56.95,56.85,56.88,22200.0,37.2125,37.219,37.1537,37.1733,22200.0
2014-05-29 11:15:00,56.88,56.97,56.85,56.95,17500.0,37.1733,37.2321,37.1537,37.219,17500.0
2014-05-29 11:20:00,56.95,56.96,56.9,56.94,9400.0,37.219,37.2255,37.1863,37.2125,9400.0
2014-05-29 11:25:00,56.93,56.94,56.9,56.92,6300.0,37.2059,37.2125,37.1863,37.1994,6300.0
2014-05-29 11:30:00,56.94,56.98,56.93,56.98,8500.0,37.2125,37.2386,37.2059,37.2386,8500.0
2014-05-29 11:35:00,56.99,57.02,56.99,57.0,6300.0,37.2451,37.2648,37.2451,37.2517,6300.0
2014-05-29 11:40:00,56.99,57.06,56.99,57.02,26900.0,37.2451,37.2909,37.2451,37.2648,26900.0
2014-05-29 11:45:00,57.02,57.02,57.0,57.01,6900.0,37.2648,37.2648,37.2517,37.2582,6900.0
2014-05-29 11:50:00,57.02,57.02,57.0,57.01,7400.0,37.2648,37.2648,37.2517,37.2582,7400.0
2014-05-29 11:55:00,57.0,57.03,56.99,57.02,14900.0,37.2517,37.2713,37.2451,37.2648,14900.0
2014-05-29 12:00:00,57.0,57.04,57.0,57.02,45700.0,37.2517,37.2778,37.2517,37.2648,45700.0
2014-05-29 12:05:00,57.02,57.04,57.02,57.04,6000.0,37.2648,37.2778,37.2648,37.2778,6000.0
2014-05-29 12:10:00,57.03,57.03,56.99,57.0,14500.0,37.2713,37.2713,37.2451,37.2517,14500.0
2014-05-29 12:15:00,57.01,57.03,56.99,57.02,7000.0,37.2582,37.2713,37.2451,37.2648,7000.0
2014-05-29 12:20:00,57.02,57.03,57.01,57.01,5100.0,37.2648,37.2713,37.2582,37.2582,5100.0
2014-05-29 12:25:00,57.01,57.03,57.01,57.02,2700.0,37.2582,37.2713,37.2582,37.2648,2700.0
2014-05-29 12:30:00,57.02,57.03,56.98,56.99,25700.0,37.2648,37.2713,37.2386,37.2451,25700.0
2014-05-29 12:35:00,56.99,56.99,56.87,56.88,6400.0,37.2451,37.2451,37.1667,37.1733,6400.0
2014-05-29 12:40:00,56.88,56.88,56.83,56.87,3700.0,37.1733,37.1733,37.1406,37.1667,3700.0
2014-05-29 12:45:00,56.89,56.89,56.87,56.89,2100.0,37.1798,37.1798,37.1667,37.1798,2100.0
2014-05-29 12:50:00,56.9,56.93,56.9,56.93,1300.0,37.1863,37.2059,37.1863,37.2059,1300.0
2014-05-29 12:55:00,56.92,56.92,56.87,56.87,4100.0,37.1994,37.1994,37.1667,37.1667,4100.0
2014-05-29 13:00:00,56.88,56.9,56.88,56.88,1400.0,37.1733,37.1863,37.1733,37.1733,1400.0
2014-05-29 13:05:00,56.88,56.9,56.88,56.9,6700.0,37.1733,37.1863,37.1733,37.1863,6700.0
2014-05-29 13:10:00,56.91,56.91,56.88,56.89,2700.0,37.1929,37.1929,37.1733,37.1798,2700.0
2014-05-29 13:15:00,56.9,56.93,56.89,56.93,3100.0,37.1863,37.2059,37.1798,37.2059,3100.0
2014-05-29 13:20:00,56.94,56.98,56.94,56.98,6200.0,37.2125,37.2386,37.2125,37.2386,6200.0
2014-05-29 13:25:00,56.97,56.99,56.97,56.99,1000.0,37.2321,37.2451,37.2321,37.2451,1000.0
2014-05-29 13:30:00,57.0,57.0,56.98,57.0,6100.0,37.2517,37.2517,37.2386,37.2517,6100.0
2014-05-29 13:35:00,56.99,57.0,56.98,56.99,3900.0,37.2451,37.2517,37.2386,37.2451,3900.0
2014-05-29 13:40:00,57.0,57.0,56.99,57.0,2400.0,37.2517,37.2517,37.2451,37.2517,2400.0
2014-05-29 13:45:00,57.0,57.0,56.98,56.98,6400.0,37.2517,37.2517,37.2386,37.2386,6400.0
2014-05-29 13:50:00,57.0,57.01,56.97,57.01,111000.0,37.2517,37.2582,37.2321,37.2582,111000.0
2014-05-29 13:55:00,57.01,57.05,56.99,57.03,83200.0,37.2582,37.2844,37.2451,37.2713,83200.0
2014-05-29 14:00:00,57.03,57.1,57.03,57.1,5100.0,37.2713,37.317,37.2713,37.317,5100.0
2014-05-29 14:05:00,57.11,57.39,57.11,57.38,31700.0,37.3236,37.5066,37.3236,37.5,31700.0
2014-05-29 14:10:00,57.39,57.4,57.24,57.28,15600.0,37.5066,37.5131,37.4085,37.4347,15600.0
2014-05-29 14:15:00,57.31,57.48,57.3,57.47,17500.0,37.4543,37.5654,37.4477,37.5588,17500.0
2014-05-29 14:20:00,57.47,57.55,57.47,57.55,19200.0,37.5588,37.6111,37.5588,37.6111,19200.0
2014-05-29 14:25:00,57.55,57.57,57.44,57.52,29400.0,37.6111,37.6242,37.5392,37.5915,29400.0
2014-05-29 14:30:00,57.51,57.61,57.51,57.53,23500.0,37.585,37.6503,37.585,37.5981,23500.0
2014-05-29 14:35:00,57.52,57.52,57.48,57.5,11100.0,37.5915,37.5915,37.5654,37.5785,11100.0
2014-05-29 14:40:00,57.5,57.51,57.45,57.49,10200.0,37.5785,37.585,37.5458,37.5719,10200.0
2014-05-29 14:45:00,57.49,57.56,57.37,57.4,18600.0,37.5719,37.6177,37.4935,37.5131,18600.0
2014-05-29 14:50:00,57.4,57.43,57.39,57.4,7900.0,37.5131,37.5327,37.5066,37.5131,7900.0
2014-05-29 14:55:00,57.4,57.46,57.4,57.42,7100.0,37.5131,37.5523,37.5131,37.5262,7100.0
2014-05-29 15:00:00,57.41,57.41,57.38,57.41,8800.0,37.5196,37.5196,37.5,37.5196,8800.0
2014-05-29 15:05:00,57.41,57.48,57.37,57.45,24000.0,37.5196,37.5654,37.4935,37.5458,24000.0
2014-05-29 15:10:00,57.44,57.45,57.41,57.43,5500.0,37.5392,37.5458,37.5196,37.5327,5500.0
2014-05-29 15:15:00,57.43,57.44,57.36,57.37,7300.0,37.5327,37.5392,37.487,37.4935,7300.0
2014-05-29 15:20:00,57.37,57.38,57.33,57.38,6600.0,37.4935,37.5,37.4674,37.5,6600.0
2014-05-29 15:25:00,57.4,57.43,57.37,57.38,7300.0,37.5131,37.5327,37.4935,37.5,7300.0
2014-05-29 15:30:00,57.38,57.4,57.35,57.36,8500.0,37.5,37.5131,37.4804,37.487,8500.0
2014-05-29 15:35:00,57.36,57.36,57.33,57.36,3200.0,37.487,37.487,37.4674,37.487,3200.0
2014-05-29 15:40:00,57.36,57.36,57.32,57.33,7100.0,37.487,37.487,37.4608,37.4674,7100.0
2014-05-29 15:45:00,57.33,57.4,57.32,57.38,13500.0,37.4674,37.5131,37.4608,37.5,13500.0
2014-05-29 15:50:00,57.38,57.4,57.37,57.37,13700.0,37.5,37.5131,37.4935,37.4935,13700.0
2014-05-29 15:55:00,57.37,57.42,57.34,57.41,59800.0,37.4935,37.5262,37.4739,37.5196,59800.0
2014-05-30 09:30:00,57.47,57.73,57.28,57.42,28800.0,37.5588,37.7288,37.4347,37.5262,28800.0
2014-05-30 09:35:00,57.48,57.6,57.48,57.55,4600.0,37.5654,37.6438,37.5654,37.6111,4600.0
2014-05-30 09:40:00,57.57,57.57,57.37,57.37,9100.0,37.6242,37.6242,37.4935,37.4935,9100.0
2014-05-30 09:45:00,57.41,57.67,57.4,57.63,13000.0,37.5196,37.6896,37.5131,37.6634,13000.0
2014-05-30 09:50:00,57.67,57.8,57.67,57.74,4600.0,37.6896,37.7745,37.6896,37.7353,4600.0
2014-05-30 09:55:00,57.72,57.73,57.65,57.7,7200.0,37.7222,37.7288,37.6765,37.7092,7200.0
2014-05-30 10:00:00,57.7,57.92,57.69,57.84,17600.0,37.7092,37.8529,37.7026,37.8007,17600.0
2014-05-30 10:05:00,57.85,57.86,57.78,57.83,8400.0,37.8072,37.8137,37.7614,37.7941,8400.0
2014-05-30 10:10:00,57.81,57.82,57.69,57.69,12000.0,37.781,37.7876,37.7026,37.7026,12000.0
2014-05-30 10:15:00,57.67,57.67,57.56,57.63,3500.0,37.6896,37.6896,37.6177,37.6634,3500.0
2014-05-30 10:20:00,57.57,57.57,57.47,57.54,2500.0,37.6242,37.6242,37.5588,37.6046,2500.0
2014-05-30 10:25:00,57.54,57.66,57.53,57.55,14500.0,37.6046,37.683,37.5981,37.6111,14500.0
2014-05-30 10:30:00,57.54,57.62,57.44,57.44,10600.0,37.6046,37.6569,37.5392,37.5392,10600.0
2014-05-30 10:35:00,57.46,57.56,57.42,57.56,9500.0,37.5523,37.6177,37.5262,37.6177,9500.0
2014-05-30 10:40:00,57.59,57.67,57.59,57.67,10400.0,37.6373,37.6896,37.6373,37.6896,10400.0
2014-05-30 10:45:00,57.62,57.73,57.6,57.73,6700.0,37.6569,37.7288,37.6438,37.7288,6700.0
2014-05-30 10:50:00,57.76,57.76,57.68,57.7,5300.0,37.7484,37.7484,37.6961,37.7092,5300.0
2014-05-30 10:55:00,57.7,57.73,57.7,57.73,2000.0,37.7092,37.7288,37.7092,37.7288,2000.0
2014-05-30 11:00:00,57.72,57.73,57.68,57.73,4900.0,37.7222,37.7288,37.6961,37.7288,4900.0
2014-05-30 11:05:00,57.72,57.78,57.69,57.69,3200.0,37.7222,37.7614,37.7026,37.7026,3200.0
2014-05-30 11:10:00,57.71,57.72,57.7,57.72,2900.0,37.7157,37.7222,37.7092,37.7222,2900.0
2014-05-30 11:15:00,57.74,57.76,57.7,57.7,6000.0,37.7353,37.7484,37.7092,37.7092,6000.0
2014-05-30 11:20:00,57.7,57.88,57.69,57.83,20300.0,37.7092,37.8268,37.7026,37.7941,20300.0
2014-05-30 11:25:00,57.85,57.85,57.74,57.74,3500.0,37.8072,37.8072,37.7353,37.7353,3500.0
2014-05-30 11:30:00,57.74,57.74,57.65,57.7,6600.0,37.7353,37.7353,37.6765,37.7092,6600.0
2014-05-30 11:35:00,57.71,57.71,57.66,57.67,4900.0,37.7157,37.7157,37.683,37.6896,4900.0
2014-05-30 11:40:00,57.68,57.76,57.68,57.69,5400.0,37.6961,37.7484,37.6961,37.7026,5400.0
2014-05-30 11:45:00,57.68,57.78,57.68,57.75,3200.0,37.6961,37.7614,37.6961,37.7418,3200.0
2014-05-30 11:50:00,57.75,57.78,57.75,57.77,5700.0,37.7418,37.7614,37.7418,37.7549,5700.0
2014-05-30 11:55:00,57.78,57.87,57.77,57.81,8700.0,37.7614,37.8203,37.7549,37.781,8700.0
2014-05-30 12:00:00,57.81,57.82,57.73,57.73,1800.0,37.781,37.7876,37.7288,37.7288,1800.0
2014-05-30 12:05:00,57.72,57.74,57.68,57.74,3600.0,37.7222,37.7353,37.6961,37.7353,3600.0
2014-05-30 12:10:00,57.72,57.72,57.64,57.71,4100.0,37.7222,37.7222,37.6699,37.7157,4100.0
2014-05-30 12:15:00,57.71,57.83,57.71,57.76,5100.0,37.7157,37.7941,37.7157,37.7484,5100.0
2014-05-30 12:20:00,57.75,57.75,57.64,57.64,7000.0,37.7418,37.7418,37.6699,37.6699,7000.0
2014-05-30 12:25:00,57.66,57.67,57.56,57.56,8200.0,37.683,37.6896,37.6177,37.6177,8200.0
2014-05-30 12:30:00,57.58,57.62,57.55,57.6,3800.0,37.6307,37.6569,37.6111,37.6438,3800.0
2014-05-30 12:35:00,57.6,57.62,57.56,57.58,2500.0,37.6438,37.6569,37.6177,37.6307,2500.0
2014-05-30 12:40:00,57.56,57.56,57.49,57.49,6800.0,37.6177,37.6177,37.5719,37.5719,6800.0
2014-05-30 12:45:00,57.49,57.49,57.4,57.43,5400.0,37.5719,37.5719,37.5131,37.5327,5400.0
2014-05-30 12:50:00,57.43,57.57,57.43,57.56,16200.0,37.5327,37.6242,37.5327,37.6177,16200.0
2014-05-30 12:55:00,57.55,57.6,57.55,57.58,2100.0,37.6111,37.6438,37.6111,37.6307,2100.0
2014-05-30 13:00:00,57.59,57.7,57.59,57.68,4500.0,37.6373,37.7092,37.6373,37.6961,4500.0
2014-05-30 13:05:00,57.69,57.73,57.52,57.52,17400.0,37.7026,37.7288,37.5915,37.5915,17400.0
2014-05-30 13:10:00,57.52,57.63,57.52,57.58,23200.0,37.5915,37.6634,37.5915,37.6307,23200.0
2014-05-30 13:15:00,57.58,57.68,57.51,57.66,21200.0,37.6307,37.6961,37.585,37.683,21200.0
2014-05-30 13:20:00,57.67,57.7,57.64,57.66,2700.0,37.6896,37.7092,37.6699,37.683,2700.0
2014-05-30 13:25:00,57.65,57.75,57.65,57.74,3500.0,37.6765,37.7418,37.6765,37.7353,3500.0
2014-05-30 13:30:00,57.73,57.74,57.69,57.74,4100.0,37.7288,37.7353,37.7026,37.7353,4100.0
2014-05-30 13:35:00,57.73,57.78,57.68,57.68,5300.0,37.7288,37.7614,37.6961,37.6961,5300.0
2014-05-30 13:40:00,57.7,57.73,57.68,57.73,3500.0,37.7092,37.7288,37.6961,37.7288,3500.0
2014-05-30 13:45:00,57.73,57.79,57.73,57.79,4500.0,37.7288,37.768,37.7288,37.768,4500.0
2014-05-30 13:50:00,57.79,57.86,57.78,57.84,4500.0,37.768,37.8137,37.7614,37.8007,4500.0
2014-05-30 13:55:00,57.83,57.87,57.82,57.87,5000.0,37.7941,37.8203,37.7876,37.8203,5000.0
2014-05-30 14:00:00,57.87,57.95,57.87,57.92,6500.0,37.8203,37.8725,37.8203,37.8529,6500.0
2014-05-30 14:05:00,57.92,57.97,57.92,57.93,7400.0,37.8529,37.8856,37.8529,37.8595,7400.0
2014-05-30 14:10:00,57.94,57.94,57.9,57.94,5300.0,37.866,37.866,37.8399,37.866,5300.0
2014-05-30 14:15:00,57.92,57.92,57.87,57.87,4600.0,37.8529,37.8529,37.8203,37.8203,4600.0
2014-05-30 14:20:00,57.87,57.89,57.87,57.89,1900.0,37.8203,37.8333,37.8203,37.8333,1900.0
2014-05-30 14:25:00,57.88,57.9,57.86,57.88,4100.0,37.8268,37.8399,37.8137,37.8268,4100.0
2014-05-30 14:30:00,57.88,57.88,57.8,57.86,13000.0,37.8268,37.8268,37.7745,37.8137,13000.0
2014-05-30 14:35:00,57.85,57.87,57.8,57.8,7300.0,37.8072,37.8203,37.7745,37.7745,7300.0
2014-05-30 14:40:00,57.8,57.8,57.69,57.69,6000.0,37.7745,37.7745,37.7026,37.7026,6000.0
2014-05-30 14:45:00,57.71,57.79,57.71,57.77,4400.0,37.7157,37.768,37.7157,37.7549,4400.0
2014-05-30 14:50:00,57.76,57.77,57.71,57.71,3600.0,37.7484,37.7549,37.7157,37.7157,3600.0
2014-05-30 14:55:00,57.7,57.77,57.69,57.73,4800.0,37.7092,37.7549,37.7026,37.7288,4800.0
2014-05-30 15:00:00,57.7,57.77,57.7,57.74,11300.0,37.7092,37.7549,37.7092,37.7353,11300.0
2014-05-30 15:05:00,57.73,57.74,57.7,57.73,6600.0,37.7288,37.7353,37.7092,37.7288,6600.0
2014-05-30 15:10:00,57.73,57.74,57.63,57.63,8100.0,37.7288,37.7353,37.6634,37.6634,8100.0
2014-05-30 15:15:00,57.64,57.65,57.56,57.62,9600.0,37.6699,37.6765,37.6177,37.6569,9600.0
2014-05-30 15:20:00,57.63,57.72,57.63,57.7,6400.0,37.6634,37.7222,37.6634,37.7092,6400.0
2014-05-30 15:25:00,57.69,57.69,57.58,57.64,10800.0,37.7026,37.7026,37.6307,37.6699,10800.0
2014-05-30 15:30:00,57.64,57.64,57.6,57.6,7000.0,37.6699,37.6699,37.6438,37.6438,7000.0
2014-05-30 15:35:00,57.6,57.65,57.59,57.6,9000.0,37.6438,37.6765,37.6373,37.6438,9000.0
2014-05-30 15:40:00,57.61,57.63,57.61,57.62,10200.0,37.6503,37.6634,37.6503,37.6569,10200.0
2014-05-30 15:45:00,57.6,57.75,57.57,57.73,29200.0,37.6438,37.7418,37.6242,37.7288,29200.0
2014-05-30 15:50:00,57.73,57.73,57.58,57.59,49800.0,37.7288,37.7288,37.6307,37.6373,49800.0
2014-05-30 15:55:00,57.59,57.59,57.47,57.5,177200.0,37.6373,37.6373,37.5588,37.5785,177200.0
2014-06-02 09:30:00,57.54,57.84,57.51,57.74,13100.0,37.6046,37.8007,37.585,37.7353,13100.0
2014-06-02 09:35:00,57.76,57.82,57.6,57.82,6700.0,37.7484,37.7876,37.6438,37.7876,6700.0
2014-06-02 09:40:00,57.8,58.01,57.72,57.93,19100.0,37.7745,37.9118,37.7222,37.8595,19100.0
2014-06-02 09:45:00,57.96,58.01,57.95,57.95,2100.0,37.8791,37.9118,37.8725,37.8725,2100.0
2014-06-02 09:50:00,57.94,57.95,57.87,57.92,9100.0,37.866,37.8725,37.8203,37.8529,9100.0
2014-06-02 09:55:00,57.92,57.99,57.88,57.88,19300.0,37.8529,37.8987,37.8268,37.8268,19300.0
2014-06-02 10:00:00,57.91,57.92,57.7,57.71,12400.0,37.8464,37.8529,37.7092,37.7157,12400.0
2014-06-02 10:05:00,57.71,57.88,57.71,57.88,7600.0,37.7157,37.8268,37.7157,37.8268,7600.0
2014-06-02 10:10:00,57.88,57.92,57.84,57.85,11500.0,37.8268,37.8529,37.8007,37.8072,11500.0
2014-06-02 10:15:00,57.83,57.85,57.72,57.84,16300.0,37.7941,37.8072,37.7222,37.8007,16300.0
2014-06-02 10:20:00,57.84,57.9,57.8,57.8,7600.0,37.8007,37.8399,37.7745,37.7745,7600.0
2014-06-02 10:25:00,57.79,57.79,57.69,57.78,18200.0,37.768,37.768,37.7026,37.7614,18200.0
2014-06-02 10:30:00,57.76,57.76,57.64,57.64,6900.0,37.7484,37.7484,37.6699,37.6699,6900.0
2014-06-02 10:35:00,57.63,57.64,57.47,57.58,11700.0,37.6634,37.6699,37.5588,37.6307,11700.0
2014-06-02 10:40:00,57.58,57.61,57.53,57.61,10500.0,37.6307,37.6503,37.5981,37.6503,10500.0
2014-06-02 10:45:00,57.59,57.61,57.58,57.58,3000.0,37.6373,37.6503,37.6307,37.6307,3000.0
2014-06-02 10:50:00,57.59,57.71,57.57,57.69,9000.0,37.6373,37.7157,37.6242,37.7026,9000.0
2014-06-02 10:55:00,57.67,57.74,57.67,57.69,8600.0,37.6896,37.7353,37.6896,37.7026,8600.0
2014-06-02 11:00:00,57.69,57.75,57.67,57.75,10200.0,37.7026,37.7418,37.6896,37.7418,10200.0
2014-06-02 11:05:00,57.77,57.77,57.73,57.76,9700.0,37.7549,37.7549,37.7288,37.7484,9700.0
2014-06-02 11:10:00,57.75,57.79,57.75,57.79,8500.0,37.7418,37.768,37.7418,37.768,8500.0
2014-06-02 11:15:00,57.78,57.8,57.77,57.79,10600.0,37.7614,37.7745,37.7549,37.768,10600.0
2014-06-02 11:20:00,57.8,57.84,57.79,57.83,5500.0,37.7745,37.8007,37.768,37.7941,5500.0
2014-06-02 11:25:00,57.84,57.92,57.83,57.91,6100.0,37.8007,37.8529,37.7941,37.8464,6100.0
2014-06-02 11:30:00,57.89,57.9,57.82,57.82,3000.0,37.8333,37.8399,37.7876,37.7876,3000.0
2014-06-02 11:35:00,57.81,57.83,57.79,57.81,4200.0,37.781,37.7941,37.768,37.781,4200.0
2014-06-02 11:40:00,57.84,57.87,57.83,57.87,6500.0,37.8007,37.8203,37.7941,37.8203,6500.0
2014-06-02 11:45:00,57.86,57.91,57.86,57.91,3800.0,37.8137,37.8464,37.8137,37.8464,3800.0
2014-06-02 11:50:00,57.93,57.95,57.92,57.95,2600.0,37.8595,37.8725,37.8529,37.8725,2600.0
2014-06-02 11:55:00,57.94,57.95,57.87,57.92,6300.0,37.866,37.8725,37.8203,37.8529,6300.0
2014-06-02 12:00:00,57.93,57.97,57.93,57.94,3400.0,37.8595,37.8856,37.8595,37.866,3400.0
2014-06-02 12:05:00,57.94,57.97,57.94,57.96,3100.0,37.866,37.8856,37.866,37.8791,3100.0
2014-06-02 12:10:00,57.96,57.97,57.93,57.95,5900.0,37.8791,37.8856,37.8595,37.8725,5900.0
2014-06-02 12:15:00,57.95,57.98,57.95,57.97,1800.0,37.8725,37.8922,37.8725,37.8856,1800.0
2014-06-02 12:20:00,57.98,58.0,57.96,57.97,6000.0,37.8922,37.9052,37.8791,37.8856,6000.0
2014-06-02 12:25:00,57.96,57.99,57.93,57.99,5500.0,37.8791,37.8987,37.8595,37.8987,5500.0
2014-06-02 12:30:00,57.98,57.99,57.97,57.98,1900.0,37.8922,37.8987,37.8856,37.8922,1900.0
2014-06-02 12:35:00,57.98,58.01,57.97,57.97,6000.0,37.8922,37.9118,37.8856,37.8856,6000.0
2014-06-02 12:40:00,57.97,57.97,57.93,57.95,5000.0,37.8856,37.8856,37.8595,37.8725,5000.0
2014-06-02 12:45:00,57.96,57.99,57.96,57.99,2200.0,37.8791,37.8987,37.8791,37.8987,2200.0
2014-06-02 12:50:00,58.0,58.01,57.97,58.01,3700.0,37.9052,37.9118,37.8856,37.9118,3700.0
2014-06-02 12:55:00,58.0,58.01,57.95,57.95,6500.0,37.9052,37.9118,37.8725,37.8725,6500.0
2014-06-02 13:00:00,57.93,57.93,57.91,57.92,1600.0,37.8595,37.8595,37.8464,37.8529,1600.0
2014-06-02 13:05:00,57.93,57.99,57.92,57.98,4800.0,37.8595,37.8987,37.8529,37.8922,4800.0
2014-06-02 13:10:00,57.99,58.01,57.98,58.0,4900.0,37.8987,37.9118,37.8922,37.9052,4900.0
2014-06-02 13:15:00,58.01,58.02,57.98,58.0,7000.0,37.9118,37.9183,37.8922,37.9052,7000.0
2014-06-02 13:20:00,57.98,58.01,57.98,58.01,8700.0,37.8922,37.9118,37.8922,37.9118,8700.0
2014-06-02 13:25:00,58.0,58.03,58.0,58.03,7700.0,37.9052,37.9248,37.9052,37.9248,7700.0
2014-06-02 13:30:00,58.03,58.04,58.01,58.04,6400.0,37.9248,37.9314,37.9118,37.9314,6400.0
2014-06-02 13:35:00,58.05,58.05,57.99,58.05,10600.0,37.9379,37.9379,37.8987,37.9379,10600.0
2014-06-02 13:40:00,58.05,58.06,58.02,58.03,7900.0,37.9379,37.9444,37.9183,37.9248,7900.0
2014-06-02 13:45:00,58.03,58.05,57.99,57.99,9800.0,37.9248,37.9379,37.8987,37.8987,9800.0
2014-06-02 13:50:00,57.99,58.01,57.98,57.98,13700.0,37.8987,37.9118,37.8922,37.8922,13700.0
2014-06-02 13:55:00,57.99,58.01,57.99,58.0,6600.0,37.8987,37.9118,37.8987,37.9052,6600.0
2014-06-02 14:00:00,58.0,58.05,57.99,58.05,5000.0,37.9052,37.9379,37.8987,37.9379,5000.0
2014-06-02 14:05:00,58.05,58.06,58.04,58.06,4900.0,37.9379,37.9444,37.9314,37.9444,4900.0
2014-06-02 14:10:00,58.05,58.13,58.05,58.13,22200.0,37.9379,37.9902,37.9379,37.9902,22200.0
2014-06-02 14:15:00,58.13,58.14,58.12,58.12,4300.0,37.9902,37.9967,37.9836,37.9836,4300.0
2014-06-02 14:20:00,58.1,58.11,58.09,58.1,5400.0,37.9706,37.9771,37.964,37.9706,5400.0
2014-06-02 14:25:00,58.1,58.11,58.08,58.11,4300.0,37.9706,37.9771,37.9575,37.9771,4300.0
2014-06-02 14:30:00,58.1,58.11,58.06,58.06,4600.0,37.9706,37.9771,37.9444,37.9444,4600.0
2014-06-02 14:35:00,58.06,58.1,58.06,58.08,4100.0,37.9444,37.9706,37.9444,37.9575,4100.0
2014-06-02 14:40:00,58.07,58.1,58.07,58.09,5100.0,37.951,37.9706,37.951,37.964,5100.0
2014-06-02 14:45:00,58.1,58.11,58.09,58.11,8400.0,37.9706,37.9771,37.964,37.9771,8400.0
2014-06-02 14:50:00,58.11,58.15,58.11,58.11,8900.0,37.9771,38.0033,37.9771,37.9771,8900.0
2014-06-02 14:55:00,58.11,58.13,58.1,58.1,7700.0,37.9771,37.9902,37.9706,37.9706,7700.0
2014-06-02 15:00:00,58.1,58.12,58.08,58.09,10000.0,37.9706,37.9836,37.9575,37.964,10000.0
2014-06-02 15:05:00,58.1,58.1,58.06,58.08,15500.0,37.9706,37.9706,37.9444,37.9575,15500.0
2014-06-02 15:10:00,58.08,58.09,58.06,58.07,11900.0,37.9575,37.964,37.9444,37.951,11900.0
2014-06-02 15:15:00,58.07,58.1,58.07,58.07,6600.0,37.951,37.9706,37.951,37.951,6600.0
2014-06-02 15:20:00,58.07,58.07,58.02,58.02,5300.0,37.951,37.951,37.9183,37.9183,5300.0
2014-06-02 15:25:00,58.02,58.02,57.94,57.94,14500.0,37.9183,37.9183,37.866,37.866,14500.0
2014-06-02 15:30:00,57.94,58.04,57.94,58.01,18300.0,37.866,37.9314,37.866,37.9118,18300.0
2014-06-02 15:35:00,58.01,58.01,57.95,57.95,6900.0,37.9118,37.9118,37.8725,37.8725,6900.0
2014-06-02 15:40:00,57.95,57.95,57.87,57.92,24500.0,37.8725,37.8725,37.8203,37.8529,24500.0
2014-06-02 15:45:00,57.94,58.06,57.93,58.05,26700.0,37.866,37.9444,37.8595,37.9379,26700.0
2014-06-02 15:50:00,58.04,58.08,58.04,58.06,30400.0,37.9314,37.9575,37.9314,37.9444,30400.0
2014-06-02 15:55:00,58.06,58.1,58.05,58.1,44100.0,37.9444,37.9706,37.9379,37.9706,44100.0
2014-06-03 09:30:00,57.78,57.9,57.56,57.62,18200.0,37.7614,37.8399,37.6177,37.6569,18200.0
2014-06-03 09:35:00,57.67,57.71,57.66,57.67,7400.0,37.6896,37.7157,37.683,37.6896,7400.0
2014-06-03 09:40:00,57.67,57.67,57.51,57.58,12000.0,37.6896,37.6896,37.585,37.6307,12000.0
2014-06-03 09:45:00,57.59,57.76,57.59,57.76,8400.0,37.6373,37.7484,37.6373,37.7484,8400.0
2014-06-03 09:50:00,57.76,57.9,57.76,57.9,5800.0,37.7484,37.8399,37.7484,37.8399,5800.0
2014-06-03 09:55:00,57.9,57.9,57.64,57.72,14600.0,37.8399,37.8399,37.6699,37.7222,14600.0
2014-06-03 10:00:00,57.72,57.73,57.66,57.66,6800.0,37.7222,37.7288,37.683,37.683,6800.0
2014-06-03 10:05:00,57.61,57.7,57.54,57.63,15300.0,37.6503,37.7092,37.6046,37.6634,15300.0
2014-06-03 10:10:00,57.62,57.63,57.56,57.56,7100.0,37.6569,37.6634,37.6177,37.6177,7100.0
2014-06-03 10:15:00,57.56,57.7,57.56,57.7,5000.0,37.6177,37.7092,37.6177,37.7092,5000.0
2014-06-03 10:20:00,57.66,57.79,57.63,57.79,13500.0,37.683,37.768,37.6634,37.768,13500.0
2014-06-03 10:25:00,57.79,57.87,57.77,57.87,13500.0,37.768,37.8203,37.7549,37.8203,13500.0
2014-06-03 10:30:00,57.85,57.9,57.85,57.87,4200.0,37.8072,37.8399,37.8072,37.8203,4200.0
2014-06-03 10:35:00,57.87,57.92,57.83,57.92,4500.0,37.8203,37.8529,37.7941,37.8529,4500.0
2014-06-03 10:40:00,57.92,57.92,57.86,57.9,9400.0,37.8529,37.8529,37.8137,37.8399,9400.0
2014-06-03 10:45:00,57.9,57.92,57.88,57.91,4000.0,37.8399,37.8529,37.8268,37.8464,4000.0
2014-06-03 10:50:00,57.9,57.91,57.86,57.88,5200.0,37.8399,37.8464,37.8137,37.8268,5200.0
2014-06-03 10:55:00,57.89,57.9,57.86,57.89,3800.0,37.8333,37.8399,37.8137,37.8333,3800.0
2014-06-03 11:00:00,57.89,57.9,57.76,57.77,7500.0,37.8333,37.8399,37.7484,37.7549,7500.0
2014-06-03 11:05:00,57.75,57.93,57.75,57.9,3800.0,37.7418,37.8595,37.7418,37.8399,3800.0
2014-06-03 11:10:00,57.91,57.92,57.81,57.81,5800.0,37.8464,37.8529,37.781,37.781,5800.0
2014-06-03 11:15:00,57.81,57.86,57.72,57.86,8000.0,37.781,37.8137,37.7222,37.8137,8000.0
2014-06-03 11:20:00,57.86,57.86,57.82,57.86,3600.0,37.8137,37.8137,37.7876,37.8137,3600.0
2014-06-03 11:25:00,57.86,57.93,57.85,57.88,8900.0,37.8137,37.8595,37.8072,37.8268,8900.0
2014-06-03 11:30:00,57.89,57.95,57.87,57.95,9300.0,37.8333,37.8725,37.8203,37.8725,9300.0
2014-06-03 11:35:00,57.97,57.99,57.95,57.95,6400.0,37.8856,37.8987,37.8725,37.8725,6400.0
2014-06-03 11:40:00,57.95,57.95,57.88,57.9,5500.0,37.8725,37.8725,37.8268,37.8399,5500.0
2014-06-03 11:45:00,57.91,57.93,57.89,57.93,9300.0,37.8464,37.8595,37.8333,37.8595,9300.0
2014-06-03 11:50:00,57.93,57.93,57.9,57.9,5600.0,37.8595,37.8595,37.8399,37.8399,5600.0
2014-06-03 11:55:00,57.91,57.92,57.89,57.91,6100.0,37.8464,37.8529,37.8333,37.8464,6100.0
2014-06-03 12:00:00,57.91,57.93,57.91,57.91,8600.0,37.8464,37.8595,37.8464,37.8464,8600.0
2014-06-03 12:05:00,57.9,57.95,57.9,57.94,9800.0,37.8399,37.8725,37.8399,37.866,9800.0
2014-06-03 12:10:00,57.93,57.93,57.91,57.93,4800.0,37.8595,37.8595,37.8464,37.8595,4800.0
2014-06-03 12:15:00,57.93,57.93,57.9,57.91,5000.0,37.8595,37.8595,37.8399,37.8464,5000.0
2014-06-03 12:20:00,57.91,57.91,57.89,57.91,12000.0,37.8464,37.8464,37.8333,37.8464,12000.0
2014-06-03 12:25:00,57.9,57.91,57.89,57.9,5200.0,37.8399,37.8464,37.8333,37.8399,5200.0
2014-06-03 12:30:00,57.9,57.91,57.89,57.9,8400.0,37.8399,37.8464,37.8333,37.8399,8400.0
2014-06-03 12:35:00,57.91,57.93,57.91,57.93,9000.0,37.8464,37.8595,37.8464,37.8595,9000.0
2014-06-03 12:40:00,57.92,57.93,57.91,57.93,3300.0,37.8529,37.8595,37.8464,37.8595,3300.0
2014-06-03 12:45:00,57.93,57.95,57.92,57.95,6400.0,37.8595,37.8725,37.8529,37.8725,6400.0
2014-06-03 12:50:00,57.95,57.96,57.94,57.96,3900.0,37.8725,37.8791,37.866,37.8791,3900.0
2014-06-03 12:55:00,57.96,57.98,57.95,57.98,8000.0,37.8791,37.8922,37.8725,37.8922,8000.0
2014-06-03 13:00:00,57.98,57.98,57.96,57.98,5000.0,37.8922,37.8922,37.8791,37.8922,5000.0
2014-06-03 13:05:00,57.99,58.01,57.98,58.0,5900.0,37.8987,37.9118,37.8922,37.9052,5900.0
2014-06-03 13:10:00,57.99,57.99,57.97,57.97,4000.0,37.8987,37.8987,37.8856,37.8856,4000.0
2014-06-03 13:15:00,57.98,57.99,57.97,57.98,6100.0,37.8922,37.8987,37.8856,37.8922,6100.0
2014-06-03 13:20:00,57.97,57.98,57.96,57.97,6400.0,37.8856,37.8922,37.8791,37.8856,6400.0
2014-06-03 13:25:00,57.98,57.98,57.96,57.96,5300.0,37.8922,37.8922,37.8791,37.8791,5300.0
2014-06-03 13:30:00,57.96,57.98,57.96,57.98,8800.0,37.8791,37.8922,37.8791,37.8922,8800.0
2014-06-03 13:35:00,57.98,57.98,57.96,57.96,6100.0,37.8922,37.8922,37.8791,37.8791,6100.0
2014-06-03 13:40:00,57.96,57.98,57.96,57.97,6800.0,37.8791,37.8922,37.8791,37.8856,6800.0
2014-06-03 13:45:00,57.97,57.98,57.96,57.97,5600.0,37.8856,37.8922,37.8791,37.8856,5600.0
2014-06-03 13:50:00,57.98,57.99,57.97,57.99,8300.0,37.8922,37.8987,37.8856,37.8987,8300.0
2014-06-03 13:55:00,57.99,58.0,57.99,57.99,3700.0,37.8987,37.9052,37.8987,37.8987,3700.0
2014-06-03 14:00:00,58.0,58.0,57.95,57.96,6900.0,37.9052,37.9052,37.8725,37.8791,6900.0
2014-06-03 14:05:00,57.96,57.96,57.95,57.96,10200.0,37.8791,37.8791,37.8725,37.8791,10200.0
2014-06-03 14:10:00,57.96,57.96,57.95,57.96,5700.0,37.8791,37.8791,37.8725,37.8791,5700.0
2014-06-03 14:15:00,57.95,57.98,57.95,57.98,7200.0,37.8725,37.8922,37.8725,37.8922,7200.0
2014-06-03 14:20:00,57.98,57.98,57.96,57.96,5400.0,37.8922,37.8922,37.8791,37.8791,5400.0
2014-06-03 14:25:00,57.95,57.97,57.95,57.96,6800.0,37.8725,37.8856,37.8725,37.8791,6800.0
2014-06-03 14:30:00,57.97,57.97,57.96,57.97,4700.0,37.8856,37.8856,37.8791,37.8856,4700.0
2014-06-03 14:35:00,57.97,57.98,57.96,57.98,5400.0,37.8856,37.8922,37.8791,37.8922,5400.0
2014-06-03 14:40:00,57.97,57.98,57.96,57.98,6000.0,37.8856,37.8922,37.8791,37.8922,6000.0
2014-06-03 14:45:00,57.97,58.01,57.97,58.0,3800.0,37.8856,37.9118,37.8856,37.9052,3800.0
2014-06-03 14:50:00,58.0,58.02,58.0,58.01,4800.0,37.9052,37.9183,37.9052,37.9118,4800.0
2014-06-03 14:55:00,58.02,58.04,58.01,58.04,8100.0,37.9183,37.9314,37.9118,37.9314,8100.0
2014-06-03 15:00:00,58.03,58.04,57.99,58.0,9700.0,37.9248,37.9314,37.8987,37.9052,9700.0
2014-06-03 15:05:00,58.0,58.01,57.99,57.99,9800.0,37.9052,37.9118,37.8987,37.8987,9800.0
2014-06-03 15:10:00,58.0,58.03,58.0,58.03,12400.0,37.9052,37.9248,37.9052,37.9248,12400.0
2014-06-03 15:15:00,58.03,58.03,58.02,58.02,5100.0,37.9248,37.9248,37.9183,37.9183,5100.0
2014-06-03 15:20:00,58.02,58.03,57.99,58.0,11600.0,37.9183,37.9248,37.8987,37.9052,11600.0
2014-06-03 15:25:00,58.0,58.03,58.0,58.02,9000.0,37.9052,37.9248,37.9052,37.9183,9000.0
2014-06-03 15:30:00,58.01,58.02,57.99,58.0,14200.0,37.9118,37.9183,37.8987,37.9052,14200.0
2014-06-03 15:35:00,58.01,58.01,57.99,58.01,14300.0,37.9118,37.9118,37.8987,37.9118,14300.0
2014-06-03 15:40:00,58.02,58.04,58.0,58.04,8800.0,37.9183,37.9314,37.9052,37.9314,8800.0
2014-06-03 15:45:00,58.05,58.06,57.99,58.0,17100.0,37.9379,37.9444,37.8987,37.9052,17100.0
2014-06-03 15:50:00,58.01,58.04,57.99,58.01,38200.0,37.9118,37.9314,37.8987,37.9118,38200.0
2014-06-03 15:55:00,58.01,58.07,58.0,58.06,47600.0,37.9118,37.951,37.9052,37.9444,47600.0
2014-06-04 09:30:00,57.96,58.04,57.82,57.85,9300.0,37.8791,37.9314,37.7876,37.8072,9300.0
2014-06-04 09:35:00,57.91,58.04,57.89,58.02,10400.0,37.8464,37.9314,37.8333,37.9183,10400.0
2014-06-04 09:40:00,57.97,57.98,57.86,57.94,5000.0,37.8856,37.8922,37.8137,37.866,5000.0
2014-06-04 09:45:00,57.98,58.08,57.98,58.08,7000.0,37.8922,37.9575,37.8922,37.9575,7000.0
2014-06-04 09:50:00,58.06,58.12,57.97,58.03,12800.0,37.9444,37.9836,37.8856,37.9248,12800.0
2014-06-04 09:55:00,58.02,58.12,58.0,58.03,18800.0,37.9183,37.9836,37.9052,37.9248,18800.0
2014-06-04 10:00:00,58.06,58.11,57.98,58.1,13300.0,37.9444,37.9771,37.8922,37.9706,13300.0
2014-06-04 10:05:00,58.1,58.2,58.1,58.18,6600.0,37.9706,38.0359,37.9706,38.0229,6600.0
2014-06-04 10:10:00,58.18,58.23,58.17,58.17,6200.0,38.0229,38.0555,38.0163,38.0163,6200.0
2014-06-04 10:15:00,58.19,58.28,58.14,58.26,9400.0,38.0294,38.0882,37.9967,38.0751,9400.0
2014-06-04 10:20:00,58.25,58.29,58.23,58.29,5600.0,38.0686,38.0947,38.0555,38.0947,5600.0
2014-06-04 10:25:00,58.28,58.31,58.26,58.31,4200.0,38.0882,38.1078,38.0751,38.1078,4200.0
2014-06-04 10:30:00,58.31,58.34,58.29,58.32,9600.0,38.1078,38.1274,38.0947,38.1144,9600.0
2014-06-04 10:35:00,58.33,58.33,58.17,58.23,8900.0,38.1209,38.1209,38.0163,38.0555,8900.0
2014-06-04 10:40:00,58.2,58.39,58.2,58.39,11900.0,38.0359,38.1601,38.0359,38.1601,11900.0
2014-06-04 10:45:00,58.38,58.49,58.38,58.48,7700.0,38.1536,38.2255,38.1536,38.2189,7700.0
2014-06-04 10:50:00,58.48,58.54,58.47,58.54,3600.0,38.2189,38.2581,38.2124,38.2581,3600.0
2014-06-04 10:55:00,58.51,58.59,58.5,58.57,14200.0,38.2385,38.2908,38.232,38.2777,14200.0
2014-06-04 11:00:00,58.58,58.6,58.46,58.5,20900.0,38.2843,38.2973,38.2058,38.232,20900.0
2014-06-04 11:05:00,58.49,58.54,58.45,58.45,21100.0,38.2255,38.2581,38.1993,38.1993,21100.0
2014-06-04 11:10:00,58.43,58.52,58.43,58.48,14300.0,38.1862,38.2451,38.1862,38.2189,14300.0
2014-06-04 11:15:00,58.49,58.51,58.37,58.41,10200.0,38.2255,38.2385,38.147,38.1732,10200.0
2014-06-04 11:20:00,58.39,58.41,58.37,58.37,2100.0,38.1601,38.1732,38.147,38.147,2100.0
2014-06-04 11:25:00,58.37,58.38,58.33,58.33,9500.0,38.147,38.1536,38.1209,38.1209,9500.0
2014-06-04 11:30:00,58.33,58.33,58.27,58.29,4100.0,38.1209,38.1209,38.0817,38.0947,4100.0
2014-06-04 11:35:00,58.29,58.3,58.25,58.25,5500.0,38.0947,38.1013,38.0686,38.0686,5500.0
2014-06-04 11:40:00,58.25,58.33,58.25,58.33,9600.0,38.0686,38.1209,38.0686,38.1209,9600.0
2014-06-04 11:45:00,58.32,58.34,58.31,58.32,5700.0,38.1144,38.1274,38.1078,38.1144,5700.0
2014-06-04 11:50:00,58.32,58.32,58.27,58.29,4300.0,38.1144,38.1144,38.0817,38.0947,4300.0
2014-06-04 11:55:00,58.27,58.33,58.27,58.33,4700.0,38.0817,38.1209,38.0817,38.1209,4700.0
2014-06-04 12:00:00,58.33,58.4,58.32,58.4,4900.0,38.1209,38.1666,38.1144,38.1666,4900.0
2014-06-04 12:05:00,58.4,58.42,58.15,58.36,38900.0,38.1666,38.1797,38.0033,38.1405,38900.0
2014-06-04 12:10:00,58.33,58.34,58.27,58.3,5500.0,38.1209,38.1274,38.0817,38.1013,5500.0
2014-06-04 12:15:00,58.27,58.31,58.26,58.26,4900.0,38.0817,38.1078,38.0751,38.0751,4900.0
2014-06-04 12:20:00,58.25,58.32,58.25,58.28,14900.0,38.0686,38.1144,38.0686,38.0882,14900.0
2014-06-04 12:25:00,58.28,58.33,58.28,58.3,3800.0,38.0882,38.1209,38.0882,38.1013,3800.0
2014-06-04 12:30:00,58.31,58.33,58.3,58.33,1600.0,38.1078,38.1209,38.1013,38.1209,1600.0
2014-06-04 12:35:00,58.33,58.41,58.32,58.32,12500.0,38.1209,38.1732,38.1144,38.1144,12500.0
2014-06-04 12:40:00,58.32,58.32,58.27,58.31,15100.0,38.1144,38.1144,38.0817,38.1078,15100.0
2014-06-04 12:45:00,58.29,58.31,58.28,58.29,5600.0,38.0947,38.1078,38.0882,38.0947,5600.0
2014-06-04 12:50:00,58.3,58.3,58.25,58.27,13200.0,38.1013,38.1013,38.0686,38.0817,13200.0
2014-06-04 12:55:00,58.29,58.31,58.26,58.26,7700.0,38.0947,38.1078,38.0751,38.0751,7700.0
2014-06-04 13:00:00,58.26,58.3,58.26,58.28,9700.0,38.0751,38.1013,38.0751,38.0882,9700.0
2014-06-04 13:05:00,58.28,58.3,58.27,58.27,8900.0,38.0882,38.1013,38.0817,38.0817,8900.0
2014-06-04 13:10:00,58.29,58.31,58.26,58.28,7900.0,38.0947,38.1078,38.0751,38.0882,7900.0
2014-06-04 13:15:00,58.27,58.3,58.25,58.29,3600.0,38.0817,38.1013,38.0686,38.0947,3600.0
2014-06-04 13:20:00,58.3,58.3,58.27,58.28,5900.0,38.1013,38.1013,38.0817,38.0882,5900.0
2014-06-04 13:25:00,58.28,58.31,58.27,58.28,5400.0,38.0882,38.1078,38.0817,38.0882,5400.0
2014-06-04 13:30:00,58.28,58.32,58.28,58.31,2700.0,38.0882,38.1144,38.0882,38.1078,2700.0
2014-06-04 13:35:00,58.3,58.33,58.3,58.31,4100.0,38.1013,38.1209,38.1013,38.1078,4100.0
2014-06-04 13:40:00,58.32,58.34,58.28,58.3,8900.0,38.1144,38.1274,38.0882,38.1013,8900.0
2014-06-04 13:45:00,58.31,58.31,58.28,58.28,3000.0,38.1078,38.1078,38.0882,38.0882,3000.0
2014-06-04 13:50:00,58.27,58.29,58.25,58.26,4300.0,38.0817,38.0947,38.0686,38.0751,4300.0
2014-06-04 13:55:00,58.28,58.29,58.27,58.28,2500.0,38.0882,38.0947,38.0817,38.0882,2500.0
2014-06-04 14:00:00,58.28,58.33,58.28,58.3,8700.0,38.0882,38.1209,38.0882,38.1013,8700.0
2014-06-04 14:05:00,58.29,58.31,58.28,58.28,4500.0,38.0947,38.1078,38.0882,38.0882,4500.0
2014-06-04 14:10:00,58.29,58.34,58.29,58.33,7000.0,38.0947,38.1274,38.0947,38.1209,7000.0
2014-06-04 14:15:00,58.34,58.38,58.34,58.37,8000.0,38.1274,38.1536,38.1274,38.147,8000.0
2014-06-04 14:20:00,58.38,58.38,58.28,58.34,21200.0,38.1536,38.1536,38.0882,38.1274,21200.0
2014-06-04 14:25:00,58.36,58.37,58.29,58.32,7700.0,38.1405,38.147,38.0947,38.1144,7700.0
2014-06-04 14:30:00,58.32,58.37,58.32,58.34,6800.0,38.1144,38.147,38.1144,38.1274,6800.0
2014-06-04 14:35:00,58.34,58.34,58.33,58.33,1700.0,38.1274,38.1274,38.1209,38.1209,1700.0
2014-06-04 14:40:00,58.33,58.35,58.32,58.34,10700.0,38.1209,38.134,38.1144,38.1274,10700.0
2014-06-04 14:45:00,58.34,58.34,58.28,58.31,10000.0,38.1274,38.1274,38.0882,38.1078,10000.0
2014-06-04 14:50:00,58.33,58.34,58.3,58.3,7600.0,38.1209,38.1274,38.1013,38.1013,7600.0
2014-06-04 14:55:00,58.31,58.35,58.3,58.32,7100.0,38.1078,38.134,38.1013,38.1144,7100.0
2014-06-04 15:00:00,58.32,58.36,58.32,58.34,3600.0,38.1144,38.1405,38.1144,38.1274,3600.0
2014-06-04 15:05:00,58.35,58.47,58.35,58.4,13800.0,38.134,38.2124,38.134,38.1666,13800.0
2014-06-04 15:10:00,58.39,58.45,58.39,58.43,6400.0,38.1601,38.1993,38.1601,38.1862,6400.0
2014-06-04 15:15:00,58.42,58.43,58.34,58.36,9300.0,38.1797,38.1862,38.1274,38.1405,9300.0
2014-06-04 15:20:00,58.36,58.38,58.35,58.38,9700.0,38.1405,38.1536,38.134,38.1536,9700.0
2014-06-04 15:25:00,58.39,58.41,58.36,58.38,6700.0,38.1601,38.1732,38.1405,38.1536,6700.0
2014-06-04 15:30:00,58.38,58.38,58.27,58.29,14500.0,38.1536,38.1536,38.0817,38.0947,14500.0
2014-06-04 15:35:00,58.3,58.32,58.3,58.32,12700.0,38.1013,38.1144,38.1013,38.1144,12700.0
2014-06-04 15:40:00,58.32,58.33,58.3,58.31,6600.0,38.1144,38.1209,38.1013,38.1078,6600.0
2014-06-04 15:45:00,58.31,58.4,58.31,58.39,21600.0,38.1078,38.1666,38.1078,38.1601,21600.0
2014-06-04 15:50:00,58.4,58.49,58.39,58.48,27000.0,38.1666,38.2255,38.1601,38.2189,27000.0
2014-06-04 15:55:00,58.47,58.52,58.34,58.38,57700.0,38.2124,38.2451,38.1274,38.1536,57700.0
2014-06-05 09:30:00,58.06,58.6,58.06,58.55,20300.0,37.9444,38.2973,37.9444,38.2647,20300.0
2014-06-05 09:35:00,58.6,58.73,58.57,58.66,4500.0,38.2973,38.3823,38.2777,38.3366,4500.0
2014-06-05 09:40:00,58.63,58.64,58.41,58.54,13900.0,38.317,38.3235,38.1732,38.2581,13900.0
2014-06-05 09:45:00,58.51,58.55,58.4,58.51,13000.0,38.2385,38.2647,38.1666,38.2385,13000.0
2014-06-05 09:50:00,58.46,58.48,58.38,58.38,30200.0,38.2058,38.2189,38.1536,38.1536,30200.0
2014-06-05 09:55:00,58.38,58.38,58.31,58.32,17600.0,38.1536,38.1536,38.1078,38.1144,17600.0
2014-06-05 10:00:00,58.31,58.33,58.3,58.33,8300.0,38.1078,38.1209,38.1013,38.1209,8300.0
2014-06-05 10:05:00,58.3,58.3,58.15,58.23,10900.0,38.1013,38.1013,38.0033,38.0555,10900.0
2014-06-05 10:10:00,58.24,58.25,58.22,58.24,5400.0,38.0621,38.0686,38.049,38.0621,5400.0
2014-06-05 10:15:00,58.23,58.23,58.12,58.15,9700.0,38.0555,38.0555,37.9836,38.0033,9700.0
2014-06-05 10:20:00,58.16,58.24,58.16,58.22,4000.0,38.0098,38.0621,38.0098,38.049,4000.0
2014-06-05 10:25:00,58.22,58.33,58.2,58.31,12400.0,38.049,38.1209,38.0359,38.1078,12400.0
2014-06-05 10:30:00,58.33,58.38,58.31,58.37,2300.0,38.1209,38.1536,38.1078,38.147,2300.0
2014-06-05 10:35:00,58.38,58.38,58.35,58.36,5700.0,38.1536,38.1536,38.134,38.1405,5700.0
2014-06-05 10:40:00,58.37,58.41,58.33,58.36,11500.0,38.147,38.1732,38.1209,38.1405,11500.0
2014-06-05 10:45:00,58.35,58.46,58.34,58.45,14100.0,38.134,38.2058,38.1274,38.1993,14100.0
2014-06-05 10:50:00,58.45,58.52,58.43,58.51,16100.0,38.1993,38.2451,38.1862,38.2385,16100.0
2014-06-05 10:55:00,58.52,58.6,58.52,58.6,5700.0,38.2451,38.2973,38.2451,38.2973,5700.0
2014-06-05 11:00:00,58.6,58.64,58.58,58.64,72300.0,38.2973,38.3235,38.2843,38.3235,72300.0
2014-06-05 11:05:00,58.64,58.73,58.61,58.73,5500.0,38.3235,38.3823,38.3039,38.3823,5500.0
2014-06-05 11:10:00,58.73,58.73,58.64,58.66,12700.0,38.3823,38.3823,38.3235,38.3366,12700.0
2014-06-05 11:15:00,58.65,58.69,58.65,58.67,6300.0,38.33,38.3562,38.33,38.3431,6300.0
2014-06-05 11:20:00,58.67,58.7,58.66,58.7,7100.0,38.3431,38.3627,38.3366,38.3627,7100.0
2014-06-05 11:25:00,58.7,58.7,58.68,58.7,19800.0,38.3627,38.3627,38.3496,38.3627,19800.0
2014-06-05 11:30:00,58.7,58.7,58.68,58.69,34000.0,38.3627,38.3627,38.3496,38.3562,34000.0
2014-06-05 11:35:00,58.7,58.9,58.69,58.81,38900.0,38.3627,38.4934,38.3562,38.4346,38900.0
2014-06-05 11:40:00,58.81,58.84,58.78,58.82,28700.0,38.4346,38.4542,38.415,38.4411,28700.0
2014-06-05 11:45:00,58.83,58.85,58.83,58.84,17300.0,38.4477,38.4607,38.4477,38.4542,17300.0
2014-06-05 11:50:00,58.83,58.86,58.8,58.84,59500.0,38.4477,38.4673,38.4281,38.4542,59500.0
2014-06-05 11:55:00,58.84,58.91,58.83,58.9,19900.0,38.4542,38.4999,38.4477,38.4934,19900.0
2014-06-05 12:00:00,58.9,58.93,58.9,58.9,15900.0,38.4934,38.513,38.4934,38.4934,15900.0
2014-06-05 12:05:00,58.91,58.93,58.91,58.92,4900.0,38.4999,38.513,38.4999,38.5065,4900.0
2014-06-05 12:10:00,58.94,58.94,58.91,58.93,4600.0,38.5195,38.5195,38.4999,38.513,4600.0
2014-06-05 12:15:00,58.91,58.93,58.86,58.87,35400.0,38.4999,38.513,38.4673,38.4738,35400.0
2014-06-05 12:20:00,58.87,58.89,58.85,58.88,17000.0,38.4738,38.4869,38.4607,38.4803,17000.0
2014-06-05 12:25:00,58.88,58.88,58.85,58.85,9100.0,38.4803,38.4803,38.4607,38.4607,9100.0
2014-06-05 12:30:00,58.86,58.86,58.85,58.85,5900.0,38.4673,38.4673,38.4607,38.4607,5900.0
2014-06-05 12:35:00,58.84,58.85,58.84,58.85,18400.0,38.4542,38.4607,38.4542,38.4607,18400.0
2014-06-05 12:40:00,58.85,58.87,58.85,58.85,10300.0,38.4607,38.4738,38.4607,38.4607,10300.0
2014-06-05 12:45:00,58.85,58.85,58.83,58.84,5000.0,38.4607,38.4607,38.4477,38.4542,5000.0
2014-06-05 12:50:00,58.84,58.85,58.83,58.85,6000.0,38.4542,38.4607,38.4477,38.4607,6000.0
2014-06-05 12:55:00,58.84,58.84,58.82,58.83,4800.0,38.4542,38.4542,38.4411,38.4477,4800.0
2014-06-05 13:00:00,58.83,58.85,58.83,58.83,9400.0,38.4477,38.4607,38.4477,38.4477,9400.0
2014-06-05 13:05:00,58.83,58.84,58.82,58.83,8500.0,38.4477,38.4542,38.4411,38.4477,8500.0
2014-06-05 13:10:00,58.84,58.85,58.83,58.84,4400.0,38.4542,38.4607,38.4477,38.4542,4400.0
2014-06-05 13:15:00,58.84,58.85,58.84,58.85,9200.0,38.4542,38.4607,38.4542,38.4607,9200.0
2014-06-05 13:20:00,58.85,58.85,58.83,58.85,12200.0,38.4607,38.4607,38.4477,38.4607,12200.0
2014-06-05 13:25:00,58.85,58.86,58.84,58.84,15300.0,38.4607,38.4673,38.4542,38.4542,15300.0
2014-06-05 13:30:00,58.85,58.86,58.84,58.85,3600.0,38.4607,38.4673,38.4542,38.4607,3600.0
2014-06-05 13:35:00,58.86,58.86,58.84,58.85,6700.0,38.4673,38.4673,38.4542,38.4607,6700.0
2014-06-05 13:40:00,58.85,58.88,58.84,58.88,10100.0,38.4607,38.4803,38.4542,38.4803,10100.0
2014-06-05 13:45:00,58.89,58.9,58.89,58.89,3900.0,38.4869,38.4934,38.4869,38.4869,3900.0
2014-06-05 13:50:00,58.9,58.96,58.9,58.96,23400.0,38.4934,38.5326,38.4934,38.5326,23400.0
2014-06-05 13:55:00,58.96,58.96,58.93,58.94,25600.0,38.5326,38.5326,38.513,38.5195,25600.0
2014-06-05 14:00:00,58.94,58.94,58.9,58.91,10700.0,38.5195,38.5195,38.4934,38.4999,10700.0
2014-06-05 14:05:00,58.9,58.9,58.85,58.85,11800.0,38.4934,38.4934,38.4607,38.4607,11800.0
2014-06-05 14:10:00,58.84,58.85,58.84,58.84,4400.0,38.4542,38.4607,38.4542,38.4542,4400.0
2014-06-05 14:15:00,58.84,58.85,58.84,58.85,18200.0,38.4542,38.4607,38.4542,38.4607,18200.0
2014-06-05 14:20:00,58.85,58.85,58.84,58.85,16600.0,38.4607,38.4607,38.4542,38.4607,16600.0
2014-06-05 14:25:00,58.85,58.85,58.83,58.85,45900.0,38.4607,38.4607,38.4477,38.4607,45900.0
2014-06-05 14:30:00,58.85,58.85,58.84,58.84,10900.0,38.4607,38.4607,38.4542,38.4542,10900.0
2014-06-05 14:35:00,58.84,58.89,58.83,58.88,83700.0,38.4542,38.4869,38.4477,38.4803,83700.0
2014-06-05 14:40:00,58.87,58.87,58.86,58.87,11200.0,38.4738,38.4738,38.4673,38.4738,11200.0
2014-06-05 14:45:00,58.86,58.88,58.85,58.86,174400.0,38.4673,38.4803,38.4607,38.4673,174400.0
2014-06-05 14:50:00,58.86,58.88,58.82,58.84,15800.0,38.4673,38.4803,38.4411,38.4542,15800.0
2014-06-05 14:55:00,58.84,58.84,58.82,58.83,8000.0,38.4542,38.4542,38.4411,38.4477,8000.0
2014-06-05 15:00:00,58.83,58.85,58.82,58.85,9700.0,38.4477,38.4607,38.4411,38.4607,9700.0
2014-06-05 15:05:00,58.85,58.86,58.84,58.86,10000.0,38.4607,38.4673,38.4542,38.4673,10000.0
2014-06-05 15:10:00,58.86,58.9,58.85,58.88,53900.0,38.4673,38.4934,38.4607,38.4803,53900.0
2014-06-05 15:15:00,58.88,58.94,58.88,58.93,14900.0,38.4803,38.5195,38.4803,38.513,14900.0
2014-06-05 15:20:00,58.94,58.94,58.93,58.94,12100.0,38.5195,38.5195,38.513,38.5195,12100.0
2014-06-05 15:25:00,58.94,58.98,58.94,58.96,61100.0,38.5195,38.5457,38.5195,38.5326,61100.0
2014-06-05 15:30:00,58.97,59.06,58.96,59.05,35200.0,38.5392,38.598,38.5326,38.5914,35200.0
2014-06-05 15:35:00,59.06,59.17,59.01,59.17,28400.0,38.598,38.6699,38.5653,38.6699,28400.0
2014-06-05 15:40:00,59.16,59.31,59.11,59.23,38300.0,38.6633,38.7614,38.6306,38.7091,38300.0
2014-06-05 15:45:00,59.22,59.29,59.21,59.25,56900.0,38.7025,38.7483,38.696,38.7221,56900.0
2014-06-05 15:50:00,59.25,59.3,59.19,59.23,70300.0,38.7221,38.7548,38.6829,38.7091,70300.0
2014-06-05 15:55:00,59.24,59.35,59.2,59.3,112100.0,38.7156,38.7875,38.6895,38.7548,112100.0
2014-06-06 09:30:00,59.5,59.5,59.2,59.2,8500.0,38.8855,38.8855,38.6895,38.6895,8500.0
2014-06-06 09:35:00,59.14,59.4,59.14,59.31,4100.0,38.6503,38.8202,38.6503,38.7614,4100.0
2014-06-06 09:40:00,59.19,59.24,59.0,59.05,4200.0,38.6829,38.7156,38.5588,38.5914,4200.0
2014-06-06 09:45:00,59.04,59.09,59.0,59.08,9200.0,38.5849,38.6176,38.5588,38.611,9200.0
2014-06-06 09:50:00,59.1,59.1,58.89,59.0,15600.0,38.6241,38.6241,38.4869,38.5588,15600.0
2014-06-06 09:55:00,58.96,59.03,58.87,59.03,10200.0,38.5326,38.5784,38.4738,38.5784,10200.0
2014-06-06 10:00:00,59.03,59.14,58.97,59.0,7700.0,38.5784,38.6503,38.5392,38.5588,7700.0
2014-06-06 10:05:00,58.98,59.02,58.9,58.9,9100.0,38.5457,38.5718,38.4934,38.4934,9100.0
2014-06-06 10:10:00,58.92,58.98,58.85,58.91,154900.0,38.5065,38.5457,38.4607,38.4999,154900.0
2014-06-06 10:15:00,58.91,58.93,58.85,58.88,12700.0,38.4999,38.513,38.4607,38.4803,12700.0
2014-06-06 10:20:00,58.88,58.89,58.8,58.84,3600.0,38.4803,38.4869,38.4281,38.4542,3600.0
2014-06-06 10:25:00,58.83,58.83,58.8,58.82,3600.0,38.4477,38.4477,38.4281,38.4411,3600.0
2014-06-06 10:30:00,58.83,58.85,58.82,58.85,3700.0,38.4477,38.4607,38.4411,38.4607,3700.0
2014-06-06 10:35:00,58.84,58.98,58.84,58.95,5800.0,38.4542,38.5457,38.4542,38.5261,5800.0
2014-06-06 10:40:00,58.94,58.97,58.82,58.85,3000.0,38.5195,38.5392,38.4411,38.4607,3000.0
2014-06-06 10:45:00,58.84,58.86,58.82,58.85,2400.0,38.4542,38.4673,38.4411,38.4607,2400.0
2014-06-06 10:50:00,58.85,58.93,58.84,58.87,14200.0,38.4607,38.513,38.4542,38.4738,14200.0
2014-06-06 10:55:00,58.86,58.89,58.84,58.84,2100.0,38.4673,38.4869,38.4542,38.4542,2100.0
2014-06-06 11:00:00,58.84,58.9,58.81,58.9,4200.0,38.4542,38.4934,38.4346,38.4934,4200.0
2014-06-06 11:05:00,58.9,58.9,58.86,58.86,5300.0,38.4934,38.4934,38.4673,38.4673,5300.0
2014-06-06 11:10:00,58.86,58.9,58.86,58.86,2800.0,38.4673,38.4934,38.4673,38.4673,2800.0
2014-06-06 11:15:00,58.87,58.9,58.86,58.86,12400.0,38.4738,38.4934,38.4673,38.4673,12400.0
2014-06-06 11:20:00,58.86,58.87,58.77,58.77,23300.0,38.4673,38.4738,38.4084,38.4084,23300.0
2014-06-06 11:25:00,58.77,58.77,58.73,58.73,1400.0,38.4084,38.4084,38.3823,38.3823,1400.0
2014-06-06 11:30:00,58.73,58.75,58.72,58.72,1700.0,38.3823,38.3954,38.3758,38.3758,1700.0
2014-06-06 11:35:00,58.71,58.77,58.7,58.76,2900.0,38.3692,38.4084,38.3627,38.4019,2900.0
2014-06-06 11:40:00,58.79,58.8,58.77,58.77,3600.0,38.4215,38.4281,38.4084,38.4084,3600.0
2014-06-06 11:45:00,58.8,58.8,58.77,58.79,4500.0,38.4281,38.4281,38.4084,38.4215,4500.0
2014-06-06 11:50:00,58.78,58.84,58.77,58.77,14700.0,38.415,38.4542,38.4084,38.4084,14700.0
2014-06-06 11:55:00,58.76,58.76,58.7,58.7,1300.0,38.4019,38.4019,38.3627,38.3627,1300.0
2014-06-06 12:00:00,58.73,58.75,58.68,58.68,13300.0,38.3823,38.3954,38.3496,38.3496,13300.0
2014-06-06 12:05:00,58.69,58.69,58.62,58.64,2000.0,38.3562,38.3562,38.3104,38.3235,2000.0
2014-06-06 12:10:00,58.65,58.71,58.65,58.71,2200.0,38.33,38.3692,38.33,38.3692,2200.0
2014-06-06 12:15:00,58.7,58.75,58.69,58.72,7600.0,38.3627,38.3954,38.3562,38.3758,7600.0
2014-06-06 12:20:00,58.74,58.79,58.73,58.77,2300.0,38.3888,38.4215,38.3823,38.4084,2300.0
2014-06-06 12:25:00,58.79,58.83,58.78,58.8,4500.0,38.4215,38.4477,38.415,38.4281,4500.0
2014-06-06 12:30:00,58.82,58.87,58.82,58.87,2700.0,38.4411,38.4738,38.4411,38.4738,2700.0
2014-06-06 12:35:00,58.86,58.87,58.82,58.83,3000.0,38.4673,38.4738,38.4411,38.4477,3000.0
2014-06-06 12:40:00,58.85,58.88,58.82,58.82,11600.0,38.4607,38.4803,38.4411,38.4411,11600.0
2014-06-06 12:45:00,58.81,58.84,58.77,58.77,17600.0,38.4346,38.4542,38.4084,38.4084,17600.0
2014-06-06 12:50:00,58.79,58.79,58.71,58.73,1900.0,38.4215,38.4215,38.3692,38.3823,1900.0
2014-06-06 12:55:00,58.73,58.79,58.72,58.78,5200.0,38.3823,38.4215,38.3758,38.415,5200.0
2014-06-06 13:00:00,58.77,58.79,58.77,58.77,1100.0,38.4084,38.4215,38.4084,38.4084,1100.0
2014-06-06 13:05:00,58.77,58.77,58.76,58.76,12200.0,38.4084,38.4084,38.4019,38.4019,12200.0
2014-06-06 13:10:00,58.79,58.79,58.62,58.63,9800.0,38.4215,38.4215,38.3104,38.317,9800.0
2014-06-06 13:15:00,58.64,58.66,58.6,58.6,10500.0,38.3235,38.3366,38.2973,38.2973,10500.0
2014-06-06 13:20:00,58.6,58.62,58.57,58.61,8500.0,38.2973,38.3104,38.2777,38.3039,8500.0
2014-06-06 13:25:00,58.59,58.61,58.57,58.6,4300.0,38.2908,38.3039,38.2777,38.2973,4300.0
2014-06-06 13:30:00,58.6,58.6,58.57,58.6,6300.0,38.2973,38.2973,38.2777,38.2973,6300.0
2014-06-06 13:35:00,58.58,58.6,58.58,58.58,2200.0,38.2843,38.2973,38.2843,38.2843,2200.0
2014-06-06 13:40:00,58.58,58.59,58.58,58.59,2500.0,38.2843,38.2908,38.2843,38.2908,2500.0
2014-06-06 13:45:00,58.59,58.62,58.58,58.62,4200.0,38.2908,38.3104,38.2843,38.3104,4200.0
2014-06-06 13:50:00,58.62,58.63,58.58,58.62,3300.0,38.3104,38.317,38.2843,38.3104,3300.0
2014-06-06 13:55:00,58.62,58.67,58.59,58.66,9900.0,38.3104,38.3431,38.2908,38.3366,9900.0
2014-06-06 14:00:00,58.68,58.68,58.61,58.61,2900.0,38.3496,38.3496,38.3039,38.3039,2900.0
2014-06-06 14:05:00,58.6,58.6,58.55,58.55,9100.0,38.2973,38.2973,38.2647,38.2647,9100.0
2014-06-06 14:10:00,58.57,58.58,58.56,58.57,4300.0,38.2777,38.2843,38.2712,38.2777,4300.0
2014-06-06 14:15:00,58.57,58.65,58.57,58.65,6800.0,38.2777,38.33,38.2777,38.33,6800.0
2014-06-06 14:20:00,58.66,58.69,58.64,58.67,7000.0,38.3366,38.3562,38.3235,38.3431,7000.0
2014-06-06 14:25:00,58.7,58.7,58.67,58.7,5000.0,38.3627,38.3627,38.3431,38.3627,5000.0
2014-06-06 14:30:00,58.7,58.7,58.64,58.7,10000.0,38.3627,38.3627,38.3235,38.3627,10000.0
2014-06-06 14:35:00,58.7,58.7,58.64,58.64,13500.0,38.3627,38.3627,38.3235,38.3235,13500.0
2014-06-06 14:40:00,58.65,58.65,58.57,58.57,6500.0,38.33,38.33,38.2777,38.2777,6500.0
2014-06-06 14:45:00,58.57,58.57,58.51,58.52,2800.0,38.2777,38.2777,38.2385,38.2451,2800.0
2014-06-06 14:50:00,58.51,58.55,58.51,58.54,7200.0,38.2385,38.2647,38.2385,38.2581,7200.0
2014-06-06 14:55:00,58.53,58.7,58.53,58.68,11100.0,38.2516,38.3627,38.2516,38.3496,11100.0
2014-06-06 15:00:00,58.7,58.71,58.67,58.71,5300.0,38.3627,38.3692,38.3431,38.3692,5300.0
2014-06-06 15:05:00,58.73,58.73,58.69,58.72,5300.0,38.3823,38.3823,38.3562,38.3758,5300.0
2014-06-06 15:10:00,58.72,58.72,58.67,58.67,5300.0,38.3758,38.3758,38.3431,38.3431,5300.0
2014-06-06 15:15:00,58.66,58.68,58.59,58.59,13900.0,38.3366,38.3496,38.2908,38.2908,13900.0
2014-06-06 15:20:00,58.59,58.63,58.58,58.59,14200.0,38.2908,38.317,38.2843,38.2908,14200.0
2014-06-06 15:25:00,58.59,58.61,58.58,58.6,15200.0,38.2908,38.3039,38.2843,38.2973,15200.0
2014-06-06 15:30:00,58.61,58.62,58.58,58.6,17800.0,38.3039,38.3104,38.2843,38.2973,17800.0
2014-06-06 15:35:00,58.6,58.6,58.57,58.57,11700.0,38.2973,38.2973,38.2777,38.2777,11700.0
2014-06-06 15:40:00,58.58,58.66,58.58,58.61,15100.0,38.2843,38.3366,38.2843,38.3039,15100.0
2014-06-06 15:45:00,58.61,58.63,58.58,58.59,33000.0,38.3039,38.317,38.2843,38.2908,33000.0
2014-06-06 15:50:00,58.6,58.61,58.59,58.59,30900.0,38.2973,38.3039,38.2908,38.2908,30900.0
2014-06-06 15:55:00,58.6,58.66,58.55,58.65,96300.0,38.2973,38.3366,38.2647,38.33,96300.0
2014-06-09 09:30:00,58.69,58.9,58.66,58.66,16700.0,38.3562,38.4934,38.3366,38.3366,16700.0
2014-06-09 09:35:00,58.7,58.8,58.57,58.8,5900.0,38.3627,38.4281,38.2777,38.4281,5900.0
2014-06-09 09:40:00,58.86,58.86,58.68,58.68,8400.0,38.4673,38.4673,38.3496,38.3496,8400.0
2014-06-09 09:45:00,58.68,58.84,58.6,58.72,6600.0,38.3496,38.4542,38.2973,38.3758,6600.0
2014-06-09 09:50:00,58.7,58.71,58.5,58.58,4700.0,38.3627,38.3692,38.232,38.2843,4700.0
2014-06-09 09:55:00,58.59,58.67,58.53,58.59,6400.0,38.2908,38.3431,38.2516,38.2908,6400.0
2014-06-09 10:00:00,58.57,58.68,58.56,58.68,4100.0,38.2777,38.3496,38.2712,38.3496,4100.0
2014-06-09 10:05:00,58.67,58.71,58.35,58.35,17700.0,38.3431,38.3692,38.134,38.134,17700.0
2014-06-09 10:10:00,58.36,58.38,58.28,58.33,9300.0,38.1405,38.1536,38.0882,38.1209,9300.0
2014-06-09 10:15:00,58.35,58.49,58.3,58.3,7200.0,38.134,38.2255,38.1013,38.1013,7200.0
2014-06-09 10:20:00,58.33,58.42,58.3,58.37,6100.0,38.1209,38.1797,38.1013,38.147,6100.0
2014-06-09 10:25:00,58.38,58.38,58.16,58.28,11100.0,38.1536,38.1536,38.0098,38.0882,11100.0
2014-06-09 10:30:00,58.26,58.49,58.26,58.36,6700.0,38.0751,38.2255,38.0751,38.1405,6700.0
2014-06-09 10:35:00,58.35,58.36,58.16,58.22,32400.0,38.134,38.1405,38.0098,38.049,32400.0
2014-06-09 10:40:00,58.22,58.28,58.2,58.23,5100.0,38.049,38.0882,38.0359,38.0555,5100.0
2014-06-09 10:45:00,58.21,58.35,58.21,58.35,3300.0,38.0425,38.134,38.0425,38.134,3300.0
2014-06-09 10:50:00,58.36,58.36,58.21,58.23,11600.0,38.1405,38.1405,38.0425,38.0555,11600.0
2014-06-09 10:55:00,58.22,58.25,58.2,58.2,3400.0,38.049,38.0686,38.0359,38.0359,3400.0
2014-06-09 11:00:00,58.2,58.23,58.2,58.2,12500.0,38.0359,38.0555,38.0359,38.0359,12500.0
2014-06-09 11:05:00,58.2,58.21,58.2,58.2,4000.0,38.0359,38.0425,38.0359,38.0359,4000.0
2014-06-09 11:10:00,58.21,58.23,58.21,58.22,4500.0,38.0425,38.0555,38.0425,38.049,4500.0
2014-06-09 11:15:00,58.22,58.22,58.11,58.11,9600.0,38.049,38.049,37.9771,37.9771,9600.0
2014-06-09 11:20:00,58.12,58.17,58.12,58.15,7400.0,37.9836,38.0163,37.9836,38.0033,7400.0
2014-06-09 11:25:00,58.14,58.19,58.14,58.18,8500.0,37.9967,38.0294,37.9967,38.0229,8500.0
2014-06-09 11:30:00,58.2,58.25,58.16,58.17,16100.0,38.0359,38.0686,38.0098,38.0163,16100.0
2014-06-09 11:35:00,58.17,58.24,58.16,58.18,8200.0,38.0163,38.0621,38.0098,38.0229,8200.0
2014-06-09 11:40:00,58.17,58.19,58.17,58.18,31700.0,38.0163,38.0294,38.0163,38.0229,31700.0
2014-06-09 11:45:00,58.19,58.25,58.16,58.24,15600.0,38.0294,38.0686,38.0098,38.0621,15600.0
2014-06-09 11:50:00,58.21,58.28,58.21,58.25,4400.0,38.0425,38.0882,38.0425,38.0686,4400.0
2014-06-09 11:55:00,58.25,58.27,58.24,58.25,5800.0,38.0686,38.0817,38.0621,38.0686,5800.0
2014-06-09 12:00:00,58.24,58.3,58.24,58.25,5100.0,38.0621,38.1013,38.0621,38.0686,5100.0
2014-06-09 12:05:00,58.26,58.26,58.24,58.24,4300.0,38.0751,38.0751,38.0621,38.0621,4300.0
2014-06-09 12:10:00,58.25,58.31,58.25,58.29,8200.0,38.0686,38.1078,38.0686,38.0947,8200.0
2014-06-09 12:15:00,58.27,58.27,58.08,58.08,20400.0,38.0817,38.0817,37.9575,37.9575,20400.0
2014-06-09 12:20:00,58.06,58.15,58.06,58.12,4100.0,37.9444,38.0033,37.9444,37.9836,4100.0
2014-06-09 12:25:00,58.14,58.2,58.13,58.19,4800.0,37.9967,38.0359,37.9902,38.0294,4800.0
2014-06-09 12:30:00,58.2,58.24,58.19,58.24,3300.0,38.0359,38.0621,38.0294,38.0621,3300.0
2014-06-09 12:35:00,58.24,58.29,58.24,58.29,2400.0,38.0621,38.0947,38.0621,38.0947,2400.0
2014-06-09 12:40:00,58.29,58.31,58.26,58.26,3800.0,38.0947,38.1078,38.0751,38.0751,3800.0
2014-06-09 12:45:00,58.25,58.25,58.21,58.22,3800.0,38.0686,38.0686,38.0425,38.049,3800.0
2014-06-09 12:50:00,58.22,58.24,58.21,58.23,3600.0,38.049,38.0621,38.0425,38.0555,3600.0
2014-06-09 12:55:00,58.23,58.26,58.21,58.21,21900.0,38.0555,38.0751,38.0425,38.0425,21900.0
2014-06-09 13:00:00,58.2,58.2,58.1,58.13,11700.0,38.0359,38.0359,37.9706,37.9902,11700.0
2014-06-09 13:05:00,58.12,58.21,58.12,58.21,5900.0,37.9836,38.0425,37.9836,38.0425,5900.0
2014-06-09 13:10:00,58.22,58.27,58.2,58.24,3400.0,38.049,38.0817,38.0359,38.0621,3400.0
2014-06-09 13:15:00,58.25,58.29,58.23,58.25,3900.0,38.0686,38.0947,38.0555,38.0686,3900.0
2014-06-09 13:20:00,58.27,58.28,58.24,58.25,3100.0,38.0817,38.0882,38.0621,38.0686,3100.0
2014-06-09 13:25:00,58.26,58.26,58.24,58.25,1900.0,38.0751,38.0751,38.0621,38.0686,1900.0
2014-06-09 13:30:00,58.27,58.3,58.27,58.29,3500.0,38.0817,38.1013,38.0817,38.0947,3500.0
2014-06-09 13:35:00,58.28,58.3,58.27,58.3,3800.0,38.0882,38.1013,38.0817,38.1013,3800.0
2014-06-09 13:40:00,58.3,58.3,58.2,58.21,7500.0,38.1013,38.1013,38.0359,38.0425,7500.0
2014-06-09 13:45:00,58.21,58.21,58.17,58.18,9200.0,38.0425,38.0425,38.0163,38.0229,9200.0
2014-06-09 13:50:00,58.18,58.2,58.18,58.18,4500.0,38.0229,38.0359,38.0229,38.0229,4500.0
2014-06-09 13:55:00,58.18,58.2,58.18,58.2,3300.0,38.0229,38.0359,38.0229,38.0359,3300.0
2014-06-09 14:00:00,58.2,58.21,58.09,58.16,23400.0,38.0359,38.0425,37.964,38.0098,23400.0
2014-06-09 14:05:00,58.16,58.18,58.06,58.06,22800.0,38.0098,38.0229,37.9444,37.9444,22800.0
2014-06-09 14:10:00,58.08,58.1,57.98,58.01,15700.0,37.9575,37.9706,37.8922,37.9118,15700.0
2014-06-09 14:15:00,58.0,58.03,57.98,57.98,7000.0,37.9052,37.9248,37.8922,37.8922,7000.0
2014-06-09 14:20:00,57.98,58.07,57.98,58.04,8300.0,37.8922,37.951,37.8922,37.9314,8300.0
2014-06-09 14:25:00,58.05,58.13,58.04,58.08,6600.0,37.9379,37.9902,37.9314,37.9575,6600.0
2014-06-09 14:30:00,58.09,58.13,58.07,58.1,7200.0,37.964,37.9902,37.951,37.9706,7200.0
2014-06-09 14:35:00,58.08,58.08,58.05,58.06,7100.0,37.9575,37.9575,37.9379,37.9444,7100.0
2014-06-09 14:40:00,58.06,58.1,58.06,58.09,6200.0,37.9444,37.9706,37.9444,37.964,6200.0
2014-06-09 14:45:00,58.09,58.1,58.07,58.07,9200.0,37.964,37.9706,37.951,37.951,9200.0
2014-06-09 14:50:00,58.07,58.09,58.04,58.07,12200.0,37.951,37.964,37.9314,37.951,12200.0
2014-06-09 14:55:00,58.09,58.09,58.05,58.06,8000.0,37.964,37.964,37.9379,37.9444,8000.0
2014-06-09 15:00:00,58.07,58.09,58.06,58.09,9300.0,37.951,37.964,37.9444,37.964,9300.0
2014-06-09 15:05:00,58.08,58.08,58.04,58.04,11900.0,37.9575,37.9575,37.9314,37.9314,11900.0
2014-06-09 15:10:00,58.05,58.06,57.96,58.0,18100.0,37.9379,37.9444,37.8791,37.9052,18100.0
2014-06-09 15:15:00,58.0,58.04,57.97,57.98,39100.0,37.9052,37.9314,37.8856,37.8922,39100.0
2014-06-09 15:20:00,58.0,58.01,57.99,58.0,11100.0,37.9052,37.9118,37.8987,37.9052,11100.0
2014-06-09 15:25:00,58.0,58.12,57.99,58.11,24800.0,37.9052,37.9836,37.8987,37.9771,24800.0
2014-06-09 15:30:00,58.12,58.2,58.12,58.16,14300.0,37.9836,38.0359,37.9836,38.0098,14300.0
2014-06-09 15:35:00,58.17,58.2,58.15,58.19,14400.0,38.0163,38.0359,38.0033,38.0294,14400.0
2014-06-09 15:40:00,58.2,58.2,58.14,58.15,33000.0,38.0359,38.0359,37.9967,38.0033,33000.0
2014-06-09 15:45:00,58.15,58.18,58.15,58.18,43900.0,38.0033,38.0229,38.0033,38.0229,43900.0
2014-06-09 15:50:00,58.18,58.18,58.12,58.14,43000.0,38.0229,38.0229,37.9836,37.9967,43000.0
2014-06-09 15:55:00,58.13,58.14,58.01,58.02,118400.0,37.9902,37.9967,37.9118,37.9183,118400.0
2014-06-10 09:30:00,58.03,58.08,58.0,58.05,12900.0,37.9248,37.9575,37.9052,37.9379,12900.0
2014-06-10 09:35:00,58.09,58.34,58.07,58.18,9100.0,37.964,38.1274,37.951,38.0229,9100.0
2014-06-10 09:40:00,58.21,58.22,57.88,57.92,7400.0,38.0425,38.049,37.8268,37.8529,7400.0
2014-06-10 09:45:00,57.98,58.22,57.92,58.22,6200.0,37.8922,38.049,37.8529,38.049,6200.0
2014-06-10 09:50:00,58.2,58.23,58.08,58.18,4900.0,38.0359,38.0555,37.9575,38.0229,4900.0
2014-06-10 09:55:00,58.21,58.21,58.0,58.0,9700.0,38.0425,38.0425,37.9052,37.9052,9700.0
2014-06-10 10:00:00,58.02,58.32,58.0,58.12,22900.0,37.9183,38.1144,37.9052,37.9836,22900.0
2014-06-10 10:05:00,58.09,58.09,57.9,58.02,17300.0,37.964,37.964,37.8399,37.9183,17300.0
2014-06-10 10:10:00,58.05,58.05,57.97,58.03,4500.0,37.9379,37.9379,37.8856,37.9248,4500.0
2014-06-10 10:15:00,58.03,58.1,57.95,57.95,6800.0,37.9248,37.9706,37.8725,37.8725,6800.0
2014-06-10 10:20:00,57.93,57.99,57.85,57.85,4200.0,37.8595,37.8987,37.8072,37.8072,4200.0
2014-06-10 10:25:00,57.82,57.88,57.82,57.86,4400.0,37.7876,37.8268,37.7876,37.8137,4400.0
2014-06-10 10:30:00,57.86,57.88,57.82,57.85,4600.0,37.8137,37.8268,37.7876,37.8072,4600.0
2014-06-10 10:35:00,57.83,57.85,57.79,57.8,4100.0,37.7941,37.8072,37.768,37.7745,4100.0
2014-06-10 10:40:00,57.79,57.83,57.78,57.79,12900.0,37.768,37.7941,37.7614,37.768,12900.0
2014-06-10 10:45:00,57.81,57.99,57.8,57.96,8900.0,37.781,37.8987,37.7745,37.8791,8900.0
2014-06-10 10:50:00,57.96,57.96,57.91,57.96,4100.0,37.8791,37.8791,37.8464,37.8791,4100.0
2014-06-10 10:55:00,57.96,57.97,57.92,57.92,4500.0,37.8791,37.8856,37.8529,37.8529,4500.0
2014-06-10 11:00:00,57.94,57.98,57.94,57.96,4100.0,37.866,37.8922,37.866,37.8791,4100.0
2014-06-10 11:05:00,57.95,57.97,57.91,57.93,4800.0,37.8725,37.8856,37.8464,37.8595,4800.0
2014-06-10 11:10:00,57.9,57.9,57.8,57.81,4100.0,37.8399,37.8399,37.7745,37.781,4100.0
2014-06-10 11:15:00,57.8,57.82,57.77,57.77,3900.0,37.7745,37.7876,37.7549,37.7549,3900.0
2014-06-10 11:20:00,57.8,57.85,57.78,57.84,2100.0,37.7745,37.8072,37.7614,37.8007,2100.0
2014-06-10 11:25:00,57.86,57.93,57.86,57.9,5600.0,37.8137,37.8595,37.8137,37.8399,5600.0
2014-06-10 11:30:00,57.91,57.91,57.82,57.84,4000.0,37.8464,37.8464,37.7876,37.8007,4000.0
2014-06-10 11:35:00,57.82,57.87,57.8,57.85,4800.0,37.7876,37.8203,37.7745,37.8072,4800.0
2014-06-10 11:40:00,57.86,57.87,57.85,57.85,1300.0,37.8137,37.8203,37.8072,37.8072,1300.0
2014-06-10 11:45:00,57.86,57.89,57.85,57.88,24000.0,37.8137,37.8333,37.8072,37.8268,24000.0
2014-06-10 11:50:00,57.89,57.94,57.87,57.89,11300.0,37.8333,37.866,37.8203,37.8333,11300.0
2014-06-10 11:55:00,57.87,57.88,57.85,57.85,6100.0,37.8203,37.8268,37.8072,37.8072,6100.0
2014-06-10 12:00:00,57.85,57.87,57.82,57.84,4400.0,37.8072,37.8203,37.7876,37.8007,4400.0
2014-06-10 12:05:00,57.84,57.87,57.79,57.79,11600.0,37.8007,37.8203,37.768,37.768,11600.0
2014-06-10 12:10:00,57.79,57.79,57.77,57.78,5700.0,37.768,37.768,37.7549,37.7614,5700.0
2014-06-10 12:15:00,57.78,57.78,57.77,57.77,6900.0,37.7614,37.7614,37.7549,37.7549,6900.0
2014-06-10 12:20:00,57.77,57.83,57.77,57.83,4200.0,37.7549,37.7941,37.7549,37.7941,4200.0
2014-06-10 12:25:00,57.81,57.82,57.78,57.8,2300.0,37.781,37.7876,37.7614,37.7745,2300.0
2014-06-10 12:30:00,57.81,57.83,57.77,57.79,5600.0,37.781,37.7941,37.7549,37.768,5600.0
2014-06-10 12:35:00,57.81,57.85,57.78,57.85,2200.0,37.781,37.8072,37.7614,37.8072,2200.0
2014-06-10 12:40:00,57.83,57.93,57.83,57.93,5800.0,37.7941,37.8595,37.7941,37.8595,5800.0
2014-06-10 12:45:00,57.94,57.97,57.87,57.87,7300.0,37.866,37.8856,37.8203,37.8203,7300.0
2014-06-10 12:50:00,57.87,57.88,57.86,57.88,2900.0,37.8203,37.8268,37.8137,37.8268,2900.0
2014-06-10 12:55:00,57.87,57.91,57.84,57.91,5700.0,37.8203,37.8464,37.8007,37.8464,5700.0
2014-06-10 13:00:00,57.91,57.95,57.91,57.92,3100.0,37.8464,37.8725,37.8464,37.8529,3100.0
2014-06-10 13:05:00,57.92,57.97,57.92,57.96,4200.0,37.8529,37.8856,37.8529,37.8791,4200.0
2014-06-10 13:10:00,57.96,57.96,57.94,57.95,1900.0,37.8791,37.8791,37.866,37.8725,1900.0
2014-06-10 13:15:00,57.93,57.94,57.88,57.88,11400.0,37.8595,37.866,37.8268,37.8268,11400.0
2014-06-10 13:20:00,57.88,57.91,57.87,57.9,6200.0,37.8268,37.8464,37.8203,37.8399,6200.0
2014-06-10 13:25:00,57.89,57.93,57.89,57.92,6300.0,37.8333,37.8595,37.8333,37.8529,6300.0
2014-06-10 13:30:00,57.92,57.94,57.91,57.93,2000.0,37.8529,37.866,37.8464,37.8595,2000.0
2014-06-10 13:35:00,57.94,57.97,57.93,57.96,2400.0,37.866,37.8856,37.8595,37.8791,2400.0
2014-06-10 13:40:00,57.94,57.98,57.93,57.98,5400.0,37.866,37.8922,37.8595,37.8922,5400.0
2014-06-10 13:45:00,57.98,58.01,57.95,58.0,7900.0,37.8922,37.9118,37.8725,37.9052,7900.0
2014-06-10 13:50:00,58.0,58.02,57.98,57.99,6300.0,37.9052,37.9183,37.8922,37.8987,6300.0
2014-06-10 13:55:00,57.99,58.03,57.99,58.03,4600.0,37.8987,37.9248,37.8987,37.9248,4600.0
2014-06-10 14:00:00,58.04,58.04,58.02,58.03,6500.0,37.9314,37.9314,37.9183,37.9248,6500.0
2014-06-10 14:05:00,58.03,58.06,58.03,58.05,3500.0,37.9248,37.9444,37.9248,37.9379,3500.0
2014-06-10 14:10:00,58.06,58.17,58.06,58.17,8000.0,37.9444,38.0163,37.9444,38.0163,8000.0
2014-06-10 14:15:00,58.18,58.22,58.17,58.22,10000.0,38.0229,38.049,38.0163,38.049,10000.0
2014-06-10 14:20:00,58.21,58.22,58.17,58.17,7700.0,38.0425,38.049,38.0163,38.0163,7700.0
2014-06-10 14:25:00,58.16,58.16,58.07,58.09,7900.0,38.0098,38.0098,37.951,37.964,7900.0
2014-06-10 14:30:00,58.1,58.13,58.1,58.13,6400.0,37.9706,37.9902,37.9706,37.9902,6400.0
2014-06-10 14:35:00,58.14,58.18,58.13,58.15,12100.0,37.9967,38.0229,37.9902,38.0033,12100.0
2014-06-10 14:40:00,58.15,58.15,58.09,58.12,6200.0,38.0033,38.0033,37.964,37.9836,6200.0
2014-06-10 14:45:00,58.13,58.2,58.11,58.2,7100.0,37.9902,38.0359,37.9771,38.0359,7100.0
2014-06-10 14:50:00,58.18,58.19,58.13,58.15,6300.0,38.0229,38.0294,37.9902,38.0033,6300.0
2014-06-10 14:55:00,58.14,58.14,58.12,58.12,2200.0,37.9967,37.9967,37.9836,37.9836,2200.0
2014-06-10 15:00:00,58.13,58.24,58.13,58.23,9500.0,37.9902,38.0621,37.9902,38.0555,9500.0
2014-06-10 15:05:00,58.24,58.25,58.14,58.14,12800.0,38.0621,38.0686,37.9967,37.9967,12800.0
2014-06-10 15:10:00,58.14,58.16,58.14,58.15,7200.0,37.9967,38.0098,37.9967,38.0033,7200.0
2014-06-10 15:15:00,58.16,58.27,58.15,58.27,13000.0,38.0098,38.0817,38.0033,38.0817,13000.0
2014-06-10 15:20:00,58.27,58.27,58.23,58.26,13500.0,38.0817,38.0817,38.0555,38.0751,13500.0
2014-06-10 15:25:00,58.26,58.27,58.24,58.27,17000.0,38.0751,38.0817,38.0621,38.0817,17000.0
2014-06-10 15:30:00,58.26,58.28,58.18,58.18,10200.0,38.0751,38.0882,38.0229,38.0229,10200.0
2014-06-10 15:35:00,58.18,58.18,58.11,58.12,14200.0,38.0229,38.0229,37.9771,37.9836,14200.0
2014-06-10 15:40:00,58.12,58.24,58.12,58.23,33800.0,37.9836,38.0621,37.9836,38.0555,33800.0
2014-06-10 15:45:00,58.23,58.27,58.16,58.18,34500.0,38.0555,38.0817,38.0098,38.0229,34500.0
2014-06-10 15:50:00,58.18,58.21,58.18,58.19,26000.0,38.0229,38.0425,38.0229,38.0294,26000.0
2014-06-10 15:55:00,58.19,58.29,58.18,58.29,107300.0,38.0294,38.0947,38.0229,38.0947,107300.0
2014-06-11 09:30:00,57.3,57.5,57.16,57.5,23800.0,37.9959,38.1285,37.9031,38.1285,23800.0
2014-06-11 09:35:00,57.5,57.5,56.92,56.95,37400.0,38.1285,38.1285,37.7439,37.7638,37400.0
2014-06-11 09:40:00,56.93,56.98,56.61,56.75,14500.0,37.7506,37.7837,37.5384,37.6312,14500.0
2014-06-11 09:45:00,56.75,56.81,56.69,56.73,45800.0,37.6312,37.671,37.5914,37.618,45800.0
2014-06-11 09:50:00,56.74,56.88,56.71,56.83,16700.0,37.6246,37.7174,37.6047,37.6843,16700.0
2014-06-11 09:55:00,56.79,56.82,56.72,56.75,9900.0,37.6577,37.6776,37.6113,37.6312,9900.0
2014-06-11 10:00:00,56.78,56.86,56.65,56.74,15500.0,37.6511,37.7042,37.5649,37.6246,15500.0
2014-06-11 10:05:00,56.69,56.8,56.64,56.67,11700.0,37.5914,37.6644,37.5583,37.5782,11700.0
2014-06-11 10:10:00,56.66,56.72,56.61,56.63,19200.0,37.5715,37.6113,37.5384,37.5516,19200.0
2014-06-11 10:15:00,56.61,56.61,56.52,56.61,13800.0,37.5384,37.5384,37.4787,37.5384,13800.0
2014-06-11 10:20:00,56.6,56.6,56.41,56.41,9000.0,37.5317,37.5317,37.4058,37.4058,9000.0
2014-06-11 10:25:00,56.39,56.44,56.3,56.44,9900.0,37.3925,37.4257,37.3328,37.4257,9900.0
2014-06-11 10:30:00,56.45,56.53,56.41,56.41,7000.0,37.4323,37.4853,37.4058,37.4058,7000.0
2014-06-11 10:35:00,56.41,56.52,56.39,56.41,7200.0,37.4058,37.4787,37.3925,37.4058,7200.0
2014-06-11 10:40:00,56.41,56.48,56.33,56.48,5300.0,37.4058,37.4522,37.3527,37.4522,5300.0
2014-06-11 10:45:00,56.47,56.51,56.42,56.42,6700.0,37.4455,37.4721,37.4124,37.4124,6700.0
2014-06-11 10:50:00,56.42,56.42,56.31,56.4,6300.0,37.4124,37.4124,37.3394,37.3991,6300.0
2014-06-11 10:55:00,56.41,56.45,56.4,56.43,7500.0,37.4058,37.4323,37.3991,37.419,7500.0
2014-06-11 11:00:00,56.42,56.44,56.42,56.44,7500.0,37.4124,37.4257,37.4124,37.4257,7500.0
2014-06-11 11:05:00,56.43,56.5,56.42,56.46,23100.0,37.419,37.4654,37.4124,37.4389,23100.0
2014-06-11 11:10:00,56.46,56.56,56.44,56.46,10800.0,37.4389,37.5052,37.4257,37.4389,10800.0
2014-06-11 11:15:00,56.46,56.49,56.46,56.48,2500.0,37.4389,37.4588,37.4389,37.4522,2500.0
2014-06-11 11:20:00,56.46,56.5,56.44,56.46,4800.0,37.4389,37.4654,37.4257,37.4389,4800.0
2014-06-11 11:25:00,56.47,56.54,56.47,56.54,5800.0,37.4455,37.492,37.4455,37.492,5800.0
2014-06-11 11:30:00,56.53,56.54,56.45,56.48,7500.0,37.4853,37.492,37.4323,37.4522,7500.0
2014-06-11 11:35:00,56.46,56.49,56.45,56.49,5800.0,37.4389,37.4588,37.4323,37.4588,5800.0
2014-06-11 11:40:00,56.49,56.52,56.48,56.48,6400.0,37.4588,37.4787,37.4522,37.4522,6400.0
2014-06-11 11:45:00,56.48,56.5,56.45,56.5,4400.0,37.4522,37.4654,37.4323,37.4654,4400.0
2014-06-11 11:50:00,56.5,56.5,56.45,56.49,12400.0,37.4654,37.4654,37.4323,37.4588,12400.0
2014-06-11 11:55:00,56.5,56.5,56.45,56.5,12800.0,37.4654,37.4654,37.4323,37.4654,12800.0
2014-06-11 12:00:00,56.49,56.5,56.46,56.46,7100.0,37.4588,37.4654,37.4389,37.4389,7100.0
2014-06-11 12:05:00,56.45,56.47,56.42,56.42,38000.0,37.4323,37.4455,37.4124,37.4124,38000.0
2014-06-11 12:10:00,56.42,56.47,56.42,56.45,5800.0,37.4124,37.4455,37.4124,37.4323,5800.0
2014-06-11 12:15:00,56.45,56.48,56.44,56.47,8400.0,37.4323,37.4522,37.4257,37.4455,8400.0
2014-06-11 12:20:00,56.47,56.47,56.42,56.47,7600.0,37.4455,37.4455,37.4124,37.4455,7600.0
2014-06-11 12:25:00,56.46,56.47,56.42,56.44,9300.0,37.4389,37.4455,37.4124,37.4257,9300.0
2014-06-11 12:30:00,56.46,56.46,56.42,56.42,8900.0,37.4389,37.4389,37.4124,37.4124,8900.0
2014-06-11 12:35:00,56.42,56.48,56.42,56.48,4300.0,37.4124,37.4522,37.4124,37.4522,4300.0
2014-06-11 12:40:00,56.47,56.52,56.47,56.52,4300.0,37.4455,37.4787,37.4455,37.4787,4300.0
2014-06-11 12:45:00,56.51,56.51,56.49,56.49,6200.0,37.4721,37.4721,37.4588,37.4588,6200.0
2014-06-11 12:50:00,56.49,56.52,56.49,56.52,1600.0,37.4588,37.4787,37.4588,37.4787,1600.0
2014-06-11 12:55:00,56.52,56.57,56.5,56.57,8600.0,37.4787,37.5119,37.4654,37.5119,8600.0
2014-06-11 13:00:00,56.56,56.57,56.47,56.47,6400.0,37.5052,37.5119,37.4455,37.4455,6400.0
2014-06-11 13:05:00,56.49,56.51,56.47,56.48,15000.0,37.4588,37.4721,37.4455,37.4522,15000.0
2014-06-11 13:10:00,56.48,56.49,56.41,56.42,9000.0,37.4522,37.4588,37.4058,37.4124,9000.0
2014-06-11 13:15:00,56.42,56.45,56.42,56.45,5800.0,37.4124,37.4323,37.4124,37.4323,5800.0
2014-06-11 13:20:00,56.44,56.57,56.44,56.57,36300.0,37.4257,37.5119,37.4257,37.5119,36300.0
2014-06-11 13:25:00,56.56,56.64,56.53,56.64,7000.0,37.5052,37.5583,37.4853,37.5583,7000.0
2014-06-11 13:30:00,56.65,56.66,56.57,56.58,6100.0,37.5649,37.5715,37.5119,37.5185,6100.0
2014-06-11 13:35:00,56.58,56.63,56.55,56.59,4600.0,37.5185,37.5516,37.4986,37.5251,4600.0
2014-06-11 13:40:00,56.59,56.61,56.59,56.59,3400.0,37.5251,37.5384,37.5251,37.5251,3400.0
2014-06-11 13:45:00,56.59,56.63,56.59,56.61,4700.0,37.5251,37.5516,37.5251,37.5384,4700.0
2014-06-11 13:50:00,56.6,56.62,56.59,56.61,3600.0,37.5317,37.545,37.5251,37.5384,3600.0
2014-06-11 13:55:00,56.6,56.6,56.53,56.58,17900.0,37.5317,37.5317,37.4853,37.5185,17900.0
2014-06-11 14:00:00,56.59,56.61,56.42,56.45,48500.0,37.5251,37.5384,37.4124,37.4323,48500.0
2014-06-11 14:05:00,56.48,56.55,56.44,56.54,55900.0,37.4522,37.4986,37.4257,37.492,55900.0
2014-06-11 14:10:00,56.54,56.54,56.43,56.47,12400.0,37.492,37.492,37.419,37.4455,12400.0
2014-06-11 14:15:00,56.48,56.57,56.48,56.52,9300.0,37.4522,37.5119,37.4522,37.4787,9300.0
2014-06-11 14:20:00,56.52,56.65,56.52,56.59,22700.0,37.4787,37.5649,37.4787,37.5251,22700.0
2014-06-11 14:25:00,56.59,56.68,56.59,56.68,11500.0,37.5251,37.5848,37.5251,37.5848,11500.0
2014-06-11 14:30:00,56.69,56.7,56.57,56.57,9200.0,37.5914,37.5981,37.5119,37.5119,9200.0
2014-06-11 14:35:00,56.56,56.58,56.55,56.57,7300.0,37.5052,37.5185,37.4986,37.5119,7300.0
2014-06-11 14:40:00,56.57,56.58,56.53,56.53,7600.0,37.5119,37.5185,37.4853,37.4853,7600.0
2014-06-11 14:45:00,56.54,56.61,56.54,56.56,19900.0,37.492,37.5384,37.492,37.5052,19900.0
2014-06-11 14:50:00,56.56,56.6,56.56,56.6,10100.0,37.5052,37.5317,37.5052,37.5317,10100.0
2014-06-11 14:55:00,56.6,56.66,56.56,56.66,11700.0,37.5317,37.5715,37.5052,37.5715,11700.0
2014-06-11 15:00:00,56.66,56.66,56.6,56.61,35400.0,37.5715,37.5715,37.5317,37.5384,35400.0
2014-06-11 15:05:00,56.61,56.64,56.61,56.64,4500.0,37.5384,37.5583,37.5384,37.5583,4500.0
2014-06-11 15:10:00,56.64,56.71,56.63,56.68,17000.0,37.5583,37.6047,37.5516,37.5848,17000.0
2014-06-11 15:15:00,56.68,56.73,56.65,56.7,10400.0,37.5848,37.618,37.5649,37.5981,10400.0
2014-06-11 15:20:00,56.68,56.68,56.65,56.66,4700.0,37.5848,37.5848,37.5649,37.5715,4700.0
2014-06-11 15:25:00,56.66,56.71,56.63,56.68,9300.0,37.5715,37.6047,37.5516,37.5848,9300.0
2014-06-11 15:30:00,56.68,56.72,56.68,56.68,9700.0,37.5848,37.6113,37.5848,37.5848,9700.0
2014-06-11 15:35:00,56.69,56.69,56.66,56.69,15200.0,37.5914,37.5914,37.5715,37.5914,15200.0
2014-06-11 15:40:00,56.69,56.73,56.67,56.72,23300.0,37.5914,37.618,37.5782,37.6113,23300.0
2014-06-11 15:45:00,56.72,56.73,56.7,56.7,24500.0,37.6113,37.618,37.5981,37.5981,24500.0
2014-06-11 15:50:00,56.7,56.71,56.69,56.7,32700.0,37.5981,37.6047,37.5914,37.5981,32700.0
2014-06-11 15:55:00,56.7,56.72,56.66,56.7,74700.0,37.5981,37.6113,37.5715,37.5981,74700.0
2014-06-12 09:30:00,56.76,56.88,56.67,56.71,15000.0,37.6378,37.7174,37.5782,37.6047,15000.0
2014-06-12 09:35:00,56.71,56.92,56.71,56.92,11300.0,37.6047,37.7439,37.6047,37.7439,11300.0
2014-06-12 09:40:00,56.99,57.02,56.81,57.01,9900.0,37.7904,37.8103,37.671,37.8036,9900.0
2014-06-12 09:45:00,57.01,57.01,56.87,56.9,17900.0,37.8036,37.8036,37.7108,37.7307,17900.0
2014-06-12 09:50:00,56.9,56.91,56.78,56.85,9800.0,37.7307,37.7373,37.6511,37.6975,9800.0
2014-06-12 09:55:00,56.85,56.85,56.53,56.61,85000.0,37.6975,37.6975,37.4853,37.5384,85000.0
2014-06-12 10:00:00,56.58,56.79,56.58,56.74,20500.0,37.5185,37.6577,37.5185,37.6246,20500.0
2014-06-12 10:05:00,56.71,56.71,56.56,56.61,8700.0,37.6047,37.6047,37.5052,37.5384,8700.0
2014-06-12 10:10:00,56.62,56.65,56.3,56.34,22000.0,37.545,37.5649,37.3328,37.3593,22000.0
2014-06-12 10:15:00,56.35,56.45,56.35,56.42,4000.0,37.366,37.4323,37.366,37.4124,4000.0
2014-06-12 10:20:00,56.42,56.49,56.29,56.29,5900.0,37.4124,37.4588,37.3262,37.3262,5900.0
2014-06-12 10:25:00,56.3,56.3,56.18,56.26,7900.0,37.3328,37.3328,37.2532,37.3063,7900.0
2014-06-12 10:30:00,56.25,56.25,56.09,56.12,9700.0,37.2997,37.2997,37.1936,37.2135,9700.0
2014-06-12 10:35:00,56.12,56.13,55.96,56.04,11200.0,37.2135,37.2201,37.1074,37.1604,11200.0
2014-06-12 10:40:00,56.05,56.08,56.04,56.08,4900.0,37.167,37.1869,37.1604,37.1869,4900.0
2014-06-12 10:45:00,56.09,56.17,56.02,56.15,10900.0,37.1936,37.2466,37.1471,37.2334,10900.0
2014-06-12 10:50:00,56.12,56.18,56.1,56.1,8400.0,37.2135,37.2532,37.2002,37.2002,8400.0
2014-06-12 10:55:00,56.11,56.11,56.04,56.04,8800.0,37.2068,37.2068,37.1604,37.1604,8800.0
2014-06-12 11:00:00,56.08,56.13,56.06,56.1,8800.0,37.1869,37.2201,37.1737,37.2002,8800.0
2014-06-12 11:05:00,56.11,56.18,56.03,56.15,15300.0,37.2068,37.2532,37.1538,37.2334,15300.0
2014-06-12 11:10:00,56.18,56.35,56.18,56.31,8300.0,37.2532,37.366,37.2532,37.3394,8300.0
2014-06-12 11:15:00,56.31,56.34,56.3,56.3,28600.0,37.3394,37.3593,37.3328,37.3328,28600.0
2014-06-12 11:20:00,56.3,56.4,56.25,56.36,30800.0,37.3328,37.3991,37.2997,37.3726,30800.0
2014-06-12 11:25:00,56.36,56.37,56.34,56.37,3800.0,37.3726,37.3792,37.3593,37.3792,3800.0
2014-06-12 11:30:00,56.38,56.45,56.38,56.44,6900.0,37.3859,37.4323,37.3859,37.4257,6900.0
2014-06-12 11:35:00,56.39,56.52,56.33,56.52,129400.0,37.3925,37.4787,37.3527,37.4787,129400.0
2014-06-12 11:40:00,56.52,56.6,56.47,56.47,12700.0,37.4787,37.5317,37.4455,37.4455,12700.0
2014-06-12 11:45:00,56.49,56.66,56.47,56.66,8500.0,37.4588,37.5715,37.4455,37.5715,8500.0
2014-06-12 11:50:00,56.65,56.65,56.55,56.55,4100.0,37.5649,37.5649,37.4986,37.4986,4100.0
2014-06-12 11:55:00,56.54,56.54,56.5,56.5,2200.0,37.492,37.492,37.4654,37.4654,2200.0
2014-06-12 12:00:00,56.5,56.5,56.47,56.48,5900.0,37.4654,37.4654,37.4455,37.4522,5900.0
2014-06-12 12:05:00,56.48,56.5,56.46,56.48,6700.0,37.4522,37.4654,37.4389,37.4522,6700.0
2014-06-12 12:10:00,56.48,56.48,56.46,56.47,2700.0,37.4522,37.4522,37.4389,37.4455,2700.0
2014-06-12 12:15:00,56.48,56.48,56.43,56.44,2400.0,37.4522,37.4522,37.419,37.4257,2400.0
2014-06-12 12:20:00,56.45,56.45,56.4,56.42,2600.0,37.4323,37.4323,37.3991,37.4124,2600.0
2014-06-12 12:25:00,56.42,56.45,56.42,56.42,3100.0,37.4124,37.4323,37.4124,37.4124,3100.0
2014-06-12 12:30:00,56.4,56.43,56.37,56.37,5600.0,37.3991,37.419,37.3792,37.3792,5600.0
2014-06-12 12:35:00,56.39,56.39,56.35,56.35,2000.0,37.3925,37.3925,37.366,37.366,2000.0
2014-06-12 12:40:00,56.37,56.38,56.35,56.35,4200.0,37.3792,37.3859,37.366,37.366,4200.0
2014-06-12 12:45:00,56.36,56.4,56.36,56.4,5000.0,37.3726,37.3991,37.3726,37.3991,5000.0
2014-06-12 12:50:00,56.43,56.44,56.42,56.43,3200.0,37.419,37.4257,37.4124,37.419,3200.0
2014-06-12 12:55:00,56.41,56.47,56.41,56.47,5700.0,37.4058,37.4455,37.4058,37.4455,5700.0
2014-06-12 13:00:00,56.48,56.49,56.46,56.47,2400.0,37.4522,37.4588,37.4389,37.4455,2400.0
2014-06-12 13:05:00,56.48,56.55,56.48,56.54,11600.0,37.4522,37.4986,37.4522,37.492,11600.0
2014-06-12 13:10:00,56.55,56.55,56.5,56.5,2300.0,37.4986,37.4986,37.4654,37.4654,2300.0
2014-06-12 13:15:00,56.49,56.52,56.48,56.48,3000.0,37.4588,37.4787,37.4522,37.4522,3000.0
2014-06-12 13:20:00,56.49,56.5,56.47,56.47,5200.0,37.4588,37.4654,37.4455,37.4455,5200.0
2014-06-12 13:25:00,56.48,56.57,56.47,56.56,13800.0,37.4522,37.5119,37.4455,37.5052,13800.0
2014-06-12 13:30:00,56.55,56.57,56.51,56.54,6400.0,37.4986,37.5119,37.4721,37.492,6400.0
2014-06-12 13:35:00,56.54,56.54,56.49,56.49,7400.0,37.492,37.492,37.4588,37.4588,7400.0
2014-06-12 13:40:00,56.48,56.58,56.48,56.54,5900.0,37.4522,37.5185,37.4522,37.492,5900.0
2014-06-12 13:45:00,56.55,56.55,56.5,56.55,6800.0,37.4986,37.4986,37.4654,37.4986,6800.0
2014-06-12 13:50:00,56.56,56.56,56.5,56.51,4800.0,37.5052,37.5052,37.4654,37.4721,4800.0
2014-06-12 13:55:00,56.51,56.53,56.45,56.48,11900.0,37.4721,37.4853,37.4323,37.4522,11900.0
2014-06-12 14:00:00,56.47,56.51,56.47,56.5,13600.0,37.4455,37.4721,37.4455,37.4654,13600.0
2014-06-12 14:05:00,56.5,56.58,56.49,56.58,43500.0,37.4654,37.5185,37.4588,37.5185,43500.0
2014-06-12 14:10:00,56.58,56.6,56.56,56.56,2000.0,37.5185,37.5317,37.5052,37.5052,2000.0
2014-06-12 14:15:00,56.56,56.71,56.56,56.7,4500.0,37.5052,37.6047,37.5052,37.5981,4500.0
2014-06-12 14:20:00,56.7,56.71,56.65,56.66,4900.0,37.5981,37.6047,37.5649,37.5715,4900.0
2014-06-12 14:25:00,56.67,56.68,56.64,56.67,5600.0,37.5782,37.5848,37.5583,37.5782,5600.0
2014-06-12 14:30:00,56.66,56.68,56.65,56.67,5200.0,37.5715,37.5848,37.5649,37.5782,5200.0
2014-06-12 14:35:00,56.65,56.66,56.59,56.59,3600.0,37.5649,37.5715,37.5251,37.5251,3600.0
2014-06-12 14:40:00,56.59,56.62,56.57,56.57,8900.0,37.5251,37.545,37.5119,37.5119,8900.0
2014-06-12 14:45:00,56.56,56.56,56.52,56.53,2300.0,37.5052,37.5052,37.4787,37.4853,2300.0
2014-06-12 14:50:00,56.52,56.52,56.5,56.5,4600.0,37.4787,37.4787,37.4654,37.4654,4600.0
2014-06-12 14:55:00,56.52,56.54,56.5,56.52,2800.0,37.4787,37.492,37.4654,37.4787,2800.0
2014-06-12 15:00:00,56.52,56.55,56.49,56.54,7600.0,37.4787,37.4986,37.4588,37.492,7600.0
2014-06-12 15:05:00,56.55,56.59,56.54,56.59,3500.0,37.4986,37.5251,37.492,37.5251,3500.0
2014-06-12 15:10:00,56.59,56.6,56.52,56.58,10200.0,37.5251,37.5317,37.4787,37.5185,10200.0
2014-06-12 15:15:00,56.59,56.64,56.59,56.63,7500.0,37.5251,37.5583,37.5251,37.5516,7500.0
2014-06-12 15:20:00,56.64,56.68,56.64,56.68,10400.0,37.5583,37.5848,37.5583,37.5848,10400.0
2014-06-12 15:25:00,56.67,56.68,56.61,56.62,7600.0,37.5782,37.5848,37.5384,37.545,7600.0
2014-06-12 15:30:00,56.61,56.63,56.6,56.61,11500.0,37.5384,37.5516,37.5317,37.5384,11500.0
2014-06-12 15:35:00,56.62,56.63,56.54,56.54,10400.0,37.545,37.5516,37.492,37.492,10400.0
2014-06-12 15:40:00,56.53,56.6,56.52,56.6,20000.0,37.4853,37.5317,37.4787,37.5317,20000.0
2014-06-12 15:45:00,56.63,56.7,56.62,56.65,20200.0,37.5516,37.5981,37.545,37.5649,20200.0
2014-06-12 15:50:00,56.65,56.69,56.64,56.66,25900.0,37.5649,37.5914,37.5583,37.5715,25900.0
2014-06-12 15:55:00,56.66,56.68,56.66,56.68,41300.0,37.5715,37.5848,37.5715,37.5848,41300.0
2014-06-13 09:30:00,56.73,56.8,56.41,56.51,22200.0,37.618,37.6644,37.4058,37.4721,22200.0
2014-06-13 09:35:00,56.55,56.6,56.33,56.48,12800.0,37.4986,37.5317,37.3527,37.4522,12800.0
2014-06-13 09:40:00,56.46,56.5,56.25,56.25,12600.0,37.4389,37.4654,37.2997,37.2997,12600.0
2014-06-13 09:45:00,56.26,56.34,56.24,56.3,7100.0,37.3063,37.3593,37.293,37.3328,7100.0
2014-06-13 09:50:00,56.31,56.45,56.31,56.44,4700.0,37.3394,37.4323,37.3394,37.4257,4700.0
2014-06-13 09:55:00,56.42,56.45,56.27,56.29,7600.0,37.4124,37.4323,37.3129,37.3262,7600.0
2014-06-13 10:00:00,56.29,56.44,56.29,56.44,3300.0,37.3262,37.4257,37.3262,37.4257,3300.0
2014-06-13 10:05:00,56.46,56.46,56.34,56.36,2800.0,37.4389,37.4389,37.3593,37.3726,2800.0
2014-06-13 10:10:00,56.38,56.44,56.37,56.4,4400.0,37.3859,37.4257,37.3792,37.3991,4400.0
2014-06-13 10:15:00,56.41,56.42,56.35,56.37,3900.0,37.4058,37.4124,37.366,37.3792,3900.0
2014-06-13 10:20:00,56.37,56.38,56.33,56.38,3400.0,37.3792,37.3859,37.3527,37.3859,3400.0
2014-06-13 10:25:00,56.38,56.44,56.38,56.44,7900.0,37.3859,37.4257,37.3859,37.4257,7900.0
2014-06-13 10:30:00,56.44,56.53,56.44,56.52,6000.0,37.4257,37.4853,37.4257,37.4787,6000.0
2014-06-13 10:35:00,56.59,56.59,56.51,56.53,2100.0,37.5251,37.5251,37.4721,37.4853,2100.0
2014-06-13 10:40:00,56.56,56.64,56.56,56.62,1600.0,37.5052,37.5583,37.5052,37.545,1600.0
2014-06-13 10:45:00,56.57,56.58,56.51,56.51,2100.0,37.5119,37.5185,37.4721,37.4721,2100.0
2014-06-13 10:50:00,56.5,56.54,56.48,56.53,6300.0,37.4654,37.492,37.4522,37.4853,6300.0
2014-06-13 10:55:00,56.51,56.53,56.48,56.48,2100.0,37.4721,37.4853,37.4522,37.4522,2100.0
2014-06-13 11:00:00,56.5,56.56,56.49,56.56,17000.0,37.4654,37.5052,37.4588,37.5052,17000.0
2014-06-13 11:05:00,56.56,56.57,56.46,56.47,9800.0,37.5052,37.5119,37.4389,37.4455,9800.0
2014-06-13 11:10:00,56.48,56.52,56.47,56.5,29300.0,37.4522,37.4787,37.4455,37.4654,29300.0
2014-06-13 11:15:00,56.5,56.51,56.47,56.47,3600.0,37.4654,37.4721,37.4455,37.4455,3600.0
2014-06-13 11:20:00,56.47,56.53,56.47,56.51,8900.0,37.4455,37.4853,37.4455,37.4721,8900.0
2014-06-13 11:25:00,56.53,56.54,56.5,56.54,6200.0,37.4853,37.492,37.4654,37.492,6200.0
2014-06-13 11:30:00,56.55,56.55,56.54,56.54,2100.0,37.4986,37.4986,37.492,37.492,2100.0
2014-06-13 11:35:00,56.54,56.54,56.48,56.48,4400.0,37.492,37.492,37.4522,37.4522,4400.0
2014-06-13 11:40:00,56.47,56.5,56.45,56.47,14800.0,37.4455,37.4654,37.4323,37.4455,14800.0
2014-06-13 11:45:00,56.47,56.47,56.36,56.43,23600.0,37.4455,37.4455,37.3726,37.419,23600.0
2014-06-13 11:50:00,56.41,56.42,56.39,56.42,3400.0,37.4058,37.4124,37.3925,37.4124,3400.0
2014-06-13 11:55:00,56.44,56.49,56.39,56.47,7100.0,37.4257,37.4588,37.3925,37.4455,7100.0
2014-06-13 12:00:00,56.46,56.56,56.4,56.55,11300.0,37.4389,37.5052,37.3991,37.4986,11300.0
2014-06-13 12:05:00,56.56,56.56,56.5,56.5,4300.0,37.5052,37.5052,37.4654,37.4654,4300.0
2014-06-13 12:10:00,56.51,56.51,56.48,56.5,2400.0,37.4721,37.4721,37.4522,37.4654,2400.0
2014-06-13 12:15:00,56.5,56.55,56.5,56.51,5800.0,37.4654,37.4986,37.4654,37.4721,5800.0
2014-06-13 12:20:00,56.51,56.51,56.5,56.51,1200.0,37.4721,37.4721,37.4654,37.4721,1200.0
2014-06-13 12:25:00,56.54,56.54,56.47,56.48,3500.0,37.492,37.492,37.4455,37.4522,3500.0
2014-06-13 12:30:00,56.5,56.5,56.48,56.48,600.0,37.4654,37.4654,37.4522,37.4522,600.0
2014-06-13 12:35:00,56.48,56.5,56.46,56.47,12400.0,37.4522,37.4654,37.4389,37.4455,12400.0
2014-06-13 12:40:00,56.45,56.45,56.44,56.44,1100.0,37.4323,37.4323,37.4257,37.4257,1100.0
2014-06-13 12:45:00,56.46,56.5,56.43,56.44,5700.0,37.4389,37.4654,37.419,37.4257,5700.0
2014-06-13 12:50:00,56.42,56.44,56.41,56.43,10300.0,37.4124,37.4257,37.4058,37.419,10300.0
2014-06-13 12:55:00,56.43,56.45,56.42,56.43,3800.0,37.419,37.4323,37.4124,37.419,3800.0
2014-06-13 13:00:00,56.46,56.47,56.44,56.44,1100.0,37.4389,37.4455,37.4257,37.4257,1100.0
2014-06-13 13:05:00,56.43,56.5,56.42,56.49,9200.0,37.419,37.4654,37.4124,37.4588,9200.0
2014-06-13 13:10:00,56.48,56.5,56.48,56.5,1700.0,37.4522,37.4654,37.4522,37.4654,1700.0
2014-06-13 13:15:00,56.5,56.51,56.49,56.5,7900.0,37.4654,37.4721,37.4588,37.4654,7900.0
2014-06-13 13:20:00,56.5,56.51,56.49,56.49,3900.0,37.4654,37.4721,37.4588,37.4588,3900.0
2014-06-13 13:25:00,56.49,56.5,56.48,56.5,7600.0,37.4588,37.4654,37.4522,37.4654,7600.0
2014-06-13 13:30:00,56.5,56.51,56.48,56.51,58100.0,37.4654,37.4721,37.4522,37.4721,58100.0
2014-06-13 13:35:00,56.51,56.56,56.51,56.53,3600.0,37.4721,37.5052,37.4721,37.4853,3600.0
2014-06-13 13:40:00,56.53,56.65,56.53,56.64,5600.0,37.4853,37.5649,37.4853,37.5583,5600.0
2014-06-13 13:45:00,56.65,56.66,56.63,56.63,2200.0,37.5649,37.5715,37.5516,37.5516,2200.0
2014-06-13 13:50:00,56.63,56.63,56.51,56.58,19100.0,37.5516,37.5516,37.4721,37.5185,19100.0
2014-06-13 13:55:00,56.58,56.58,56.54,56.55,4100.0,37.5185,37.5185,37.492,37.4986,4100.0
2014-06-13 14:00:00,56.56,56.57,56.54,56.55,3700.0,37.5052,37.5119,37.492,37.4986,3700.0
2014-06-13 14:05:00,56.56,56.6,56.55,56.58,2700.0,37.5052,37.5317,37.4986,37.5185,2700.0
2014-06-13 14:10:00,56.57,56.63,56.56,56.63,2800.0,37.5119,37.5516,37.5052,37.5516,2800.0
2014-06-13 14:15:00,56.63,56.64,56.6,56.62,4600.0,37.5516,37.5583,37.5317,37.545,4600.0
2014-06-13 14:20:00,56.63,56.65,56.62,56.65,3500.0,37.5516,37.5649,37.545,37.5649,3500.0
2014-06-13 14:25:00,56.64,56.66,56.6,56.63,5800.0,37.5583,37.5715,37.5317,37.5516,5800.0
2014-06-13 14:30:00,56.62,56.63,56.59,56.63,5700.0,37.545,37.5516,37.5251,37.5516,5700.0
2014-06-13 14:35:00,56.64,56.65,56.61,56.61,4800.0,37.5583,37.5649,37.5384,37.5384,4800.0
2014-06-13 14:40:00,56.6,56.6,56.57,56.57,2300.0,37.5317,37.5317,37.5119,37.5119,2300.0
2014-06-13 14:45:00,56.58,56.65,56.58,56.61,3600.0,37.5185,37.5649,37.5185,37.5384,3600.0
2014-06-13 14:50:00,56.62,56.63,56.56,56.61,8900.0,37.545,37.5516,37.5052,37.5384,8900.0
2014-06-13 14:55:00,56.64,56.69,56.64,56.69,2800.0,37.5583,37.5914,37.5583,37.5914,2800.0
2014-06-13 15:00:00,56.67,56.7,56.63,56.69,5700.0,37.5782,37.5981,37.5516,37.5914,5700.0
2014-06-13 15:05:00,56.7,56.73,56.7,56.73,7900.0,37.5981,37.618,37.5981,37.618,7900.0
2014-06-13 15:10:00,56.72,56.75,56.7,56.72,14900.0,37.6113,37.6312,37.5981,37.6113,14900.0
2014-06-13 15:15:00,56.72,56.75,56.72,56.72,5900.0,37.6113,37.6312,37.6113,37.6113,5900.0
2014-06-13 15:20:00,56.72,56.72,56.65,56.68,7600.0,37.6113,37.6113,37.5649,37.5848,7600.0
2014-06-13 15:25:00,56.69,56.7,56.65,56.66,7300.0,37.5914,37.5981,37.5649,37.5715,7300.0
2014-06-13 15:30:00,56.68,56.68,56.62,56.62,9600.0,37.5848,37.5848,37.545,37.545,9600.0
2014-06-13 15:35:00,56.63,56.68,56.62,56.63,13600.0,37.5516,37.5848,37.545,37.5516,13600.0
2014-06-13 15:40:00,56.63,56.63,56.57,56.57,10600.0,37.5516,37.5516,37.5119,37.5119,10600.0
2014-06-13 15:45:00,56.56,56.58,56.5,56.54,16400.0,37.5052,37.5185,37.4654,37.492,16400.0
2014-06-13 15:50:00,56.54,56.56,56.54,56.56,16700.0,37.492,37.5052,37.492,37.5052,16700.0
2014-06-13 15:55:00,56.56,56.69,56.55,56.67,50400.0,37.5052,37.5914,37.4986,37.5782,50400.0
2014-06-16 09:30:00,57.28,57.72,57.28,57.59,47100.0,37.9827,38.2744,37.9827,38.1882,47100.0
2014-06-16 09:35:00,57.62,58.08,57.62,57.76,54300.0,38.2081,38.5131,38.2081,38.3009,54300.0
2014-06-16 09:40:00,57.74,58.16,57.74,58.1,46900.0,38.2877,38.5662,38.2877,38.5264,46900.0
2014-06-16 09:45:00,58.1,58.13,58.0,58.0,8600.0,38.5264,38.5463,38.4601,38.4601,8600.0
2014-06-16 09:50:00,57.98,58.09,57.85,58.04,18000.0,38.4468,38.5198,38.3606,38.4866,18000.0
2014-06-16 09:55:00,58.04,58.12,58.04,58.07,17300.0,38.4866,38.5397,38.4866,38.5065,17300.0
2014-06-16 10:00:00,58.07,58.13,58.06,58.09,23100.0,38.5065,38.5463,38.4999,38.5198,23100.0
2014-06-16 10:05:00,58.1,58.11,57.96,58.08,14700.0,38.5264,38.533,38.4336,38.5131,14700.0
2014-06-16 10:10:00,58.08,58.11,57.86,57.86,24000.0,38.5131,38.533,38.3673,38.3673,24000.0
2014-06-16 10:15:00,57.87,58.06,57.87,58.05,12800.0,38.3739,38.4999,38.3739,38.4932,12800.0
2014-06-16 10:20:00,58.06,58.17,58.06,58.15,9500.0,38.4999,38.5728,38.4999,38.5596,9500.0
2014-06-16 10:25:00,58.13,58.16,58.05,58.05,9400.0,38.5463,38.5662,38.4932,38.4932,9400.0
2014-06-16 10:30:00,58.05,58.05,57.85,57.87,4800.0,38.4932,38.4932,38.3606,38.3739,4800.0
2014-06-16 10:35:00,57.85,57.87,57.67,57.69,17000.0,38.3606,38.3739,38.2413,38.2545,17000.0
2014-06-16 10:40:00,57.72,57.76,57.67,57.76,13800.0,38.2744,38.3009,38.2413,38.3009,13800.0
2014-06-16 10:45:00,57.76,57.82,57.66,57.7,13600.0,38.3009,38.3407,38.2346,38.2612,13600.0
2014-06-16 10:50:00,57.69,57.8,57.69,57.78,18300.0,38.2545,38.3275,38.2545,38.3142,18300.0
2014-06-16 10:55:00,57.76,57.8,57.73,57.73,4500.0,38.3009,38.3275,38.2811,38.2811,4500.0
2014-06-16 11:00:00,57.73,57.73,57.68,57.7,4400.0,38.2811,38.2811,38.2479,38.2612,4400.0
2014-06-16 11:05:00,57.68,57.68,57.56,57.62,5600.0,38.2479,38.2479,38.1683,38.2081,5600.0
2014-06-16 11:10:00,57.63,57.66,57.56,57.61,3400.0,38.2147,38.2346,38.1683,38.2015,3400.0
2014-06-16 11:15:00,57.63,57.63,57.56,57.57,3800.0,38.2147,38.2147,38.1683,38.175,3800.0
2014-06-16 11:20:00,57.58,57.58,57.47,57.51,7400.0,38.1816,38.1816,38.1086,38.1352,7400.0
2014-06-16 11:25:00,57.53,57.53,57.48,57.48,2600.0,38.1484,38.1484,38.1153,38.1153,2600.0
2014-06-16 11:30:00,57.45,57.45,57.38,57.42,5800.0,38.0954,38.0954,38.049,38.0755,5800.0
2014-06-16 11:35:00,57.43,57.47,57.43,57.46,3100.0,38.0821,38.1086,38.0821,38.102,3100.0
2014-06-16 11:40:00,57.45,57.49,57.44,57.49,2800.0,38.0954,38.1219,38.0888,38.1219,2800.0
2014-06-16 11:45:00,57.49,57.51,57.44,57.44,2900.0,38.1219,38.1352,38.0888,38.0888,2900.0
2014-06-16 11:50:00,57.45,57.51,57.45,57.5,8000.0,38.0954,38.1352,38.0954,38.1285,8000.0
2014-06-16 11:55:00,57.5,57.53,57.5,57.5,2200.0,38.1285,38.1484,38.1285,38.1285,2200.0
2014-06-16 12:00:00,57.51,57.51,57.48,57.5,4300.0,38.1352,38.1352,38.1153,38.1285,4300.0
2014-06-16 12:05:00,57.49,57.52,57.49,57.5,4400.0,38.1219,38.1418,38.1219,38.1285,4400.0
2014-06-16 12:10:00,57.51,57.53,57.5,57.5,4100.0,38.1352,38.1484,38.1285,38.1285,4100.0
2014-06-16 12:15:00,57.5,57.57,57.5,57.55,7100.0,38.1285,38.175,38.1285,38.1617,7100.0
2014-06-16 12:20:00,57.58,57.65,57.58,57.6,3600.0,38.1816,38.228,38.1816,38.1949,3600.0
2014-06-16 12:25:00,57.61,57.62,57.61,57.61,4100.0,38.2015,38.2081,38.2015,38.2015,4100.0
2014-06-16 12:30:00,57.61,57.64,57.61,57.64,5300.0,38.2015,38.2214,38.2015,38.2214,5300.0
2014-06-16 12:35:00,57.63,57.66,57.63,57.66,1300.0,38.2147,38.2346,38.2147,38.2346,1300.0
2014-06-16 12:40:00,57.67,57.69,57.62,57.62,2600.0,38.2413,38.2545,38.2081,38.2081,2600.0
2014-06-16 12:45:00,57.64,57.64,57.62,57.64,1900.0,38.2214,38.2214,38.2081,38.2214,1900.0
2014-06-16 12:50:00,57.62,57.69,57.62,57.69,4600.0,38.2081,38.2545,38.2081,38.2545,4600.0
2014-06-16 12:55:00,57.68,57.7,57.66,57.66,2500.0,38.2479,38.2612,38.2346,38.2346,2500.0
2014-06-16 13:00:00,57.65,57.67,57.63,57.67,1700.0,38.228,38.2413,38.2147,38.2413,1700.0
2014-06-16 13:05:00,57.68,57.72,57.68,57.72,3200.0,38.2479,38.2744,38.2479,38.2744,3200.0
2014-06-16 13:10:00,57.73,57.76,57.7,57.76,9900.0,38.2811,38.3009,38.2612,38.3009,9900.0
2014-06-16 13:15:00,57.75,57.77,57.75,57.76,3600.0,38.2943,38.3076,38.2943,38.3009,3600.0
2014-06-16 13:20:00,57.75,57.77,57.74,57.77,3200.0,38.2943,38.3076,38.2877,38.3076,3200.0
2014-06-16 13:25:00,57.77,57.82,57.72,57.72,8700.0,38.3076,38.3407,38.2744,38.2744,8700.0
2014-06-16 13:30:00,57.74,57.81,57.74,57.81,6900.0,38.2877,38.3341,38.2877,38.3341,6900.0
2014-06-16 13:35:00,57.81,57.84,57.78,57.8,15300.0,38.3341,38.354,38.3142,38.3275,15300.0
2014-06-16 13:40:00,57.79,57.8,57.71,57.75,5600.0,38.3208,38.3275,38.2678,38.2943,5600.0
2014-06-16 13:45:00,57.75,57.79,57.71,57.71,8800.0,38.2943,38.3208,38.2678,38.2678,8800.0
2014-06-16 13:50:00,57.72,57.73,57.7,57.71,8800.0,38.2744,38.2811,38.2612,38.2678,8800.0
2014-06-16 13:55:00,57.71,57.72,57.61,57.68,9300.0,38.2678,38.2744,38.2015,38.2479,9300.0
2014-06-16 14:00:00,57.68,57.7,57.67,57.69,19000.0,38.2479,38.2612,38.2413,38.2545,19000.0
2014-06-16 14:05:00,57.67,57.67,57.62,57.63,2000.0,38.2413,38.2413,38.2081,38.2147,2000.0
2014-06-16 14:10:00,57.62,57.68,57.62,57.66,5000.0,38.2081,38.2479,38.2081,38.2346,5000.0
2014-06-16 14:15:00,57.67,57.68,57.66,57.66,7700.0,38.2413,38.2479,38.2346,38.2346,7700.0
2014-06-16 14:20:00,57.67,57.72,57.67,57.71,9300.0,38.2413,38.2744,38.2413,38.2678,9300.0
2014-06-16 14:25:00,57.71,57.73,57.68,57.72,4300.0,38.2678,38.2811,38.2479,38.2744,4300.0
2014-06-16 14:30:00,57.72,57.77,57.72,57.77,4800.0,38.2744,38.3076,38.2744,38.3076,4800.0
2014-06-16 14:35:00,57.76,57.79,57.75,57.79,3400.0,38.3009,38.3208,38.2943,38.3208,3400.0
2014-06-16 14:40:00,57.79,57.87,57.79,57.85,5300.0,38.3208,38.3739,38.3208,38.3606,5300.0
2014-06-16 14:45:00,57.85,57.89,57.85,57.86,4300.0,38.3606,38.3872,38.3606,38.3673,4300.0
2014-06-16 14:50:00,57.85,57.85,57.76,57.77,9500.0,38.3606,38.3606,38.3009,38.3076,9500.0
2014-06-16 14:55:00,57.76,57.77,57.75,57.76,8000.0,38.3009,38.3076,38.2943,38.3009,8000.0
2014-06-16 15:00:00,57.76,57.76,57.69,57.74,14800.0,38.3009,38.3009,38.2545,38.2877,14800.0
2014-06-16 15:05:00,57.75,57.84,57.75,57.8,9100.0,38.2943,38.354,38.2943,38.3275,9100.0
2014-06-16 15:10:00,57.8,57.81,57.7,57.7,8300.0,38.3275,38.3341,38.2612,38.2612,8300.0
2014-06-16 15:15:00,57.71,57.78,57.71,57.78,9400.0,38.2678,38.3142,38.2678,38.3142,9400.0
2014-06-16 15:20:00,57.77,57.86,57.76,57.79,15600.0,38.3076,38.3673,38.3009,38.3208,15600.0
2014-06-16 15:25:00,57.78,57.8,57.76,57.77,7600.0,38.3142,38.3275,38.3009,38.3076,7600.0
2014-06-16 15:30:00,57.77,57.82,57.7,57.73,17900.0,38.3076,38.3407,38.2612,38.2811,17900.0
2014-06-16 15:35:00,57.73,57.73,57.68,57.69,18000.0,38.2811,38.2811,38.2479,38.2545,18000.0
2014-06-16 15:40:00,57.69,57.7,57.57,57.6,22200.0,38.2545,38.2612,38.175,38.1949,22200.0
2014-06-16 15:45:00,57.6,57.62,57.58,57.59,20200.0,38.1949,38.2081,38.1816,38.1882,20200.0
2014-06-16 15:50:00,57.58,57.62,57.58,57.59,25000.0,38.1816,38.2081,38.1816,38.1882,25000.0
2014-06-16 15:55:00,57.59,57.64,57.58,57.61,57300.0,38.1882,38.2214,38.1816,38.2015,57300.0
2014-06-17 09:30:00,57.35,57.35,57.3,57.3,300.0,38.0291,38.0291,37.9959,37.9959,300.0
2014-06-17 09:35:00,57.59,57.63,57.35,57.35,12400.0,38.1882,38.2147,38.0291,38.0291,12400.0
2014-06-17 09:40:00,57.32,57.35,57.18,57.32,4600.0,38.0092,38.0291,37.9163,38.0092,4600.0
2014-06-17 09:45:00,57.33,57.53,57.29,57.53,15200.0,38.0158,38.1484,37.9893,38.1484,15200.0
2014-06-17 09:50:00,57.52,57.54,57.42,57.47,15900.0,38.1418,38.1551,38.0755,38.1086,15900.0
2014-06-17 09:55:00,57.45,57.51,57.42,57.51,9400.0,38.0954,38.1352,38.0755,38.1352,9400.0
2014-06-17 10:00:00,57.5,57.52,57.42,57.46,3400.0,38.1285,38.1418,38.0755,38.102,3400.0
2014-06-17 10:05:00,57.47,57.5,57.44,57.48,4900.0,38.1086,38.1285,38.0888,38.1153,4900.0
2014-06-17 10:10:00,57.47,57.48,57.43,57.43,1900.0,38.1086,38.1153,38.0821,38.0821,1900.0
2014-06-17 10:15:00,57.45,57.46,57.42,57.46,6100.0,38.0954,38.102,38.0755,38.102,6100.0
2014-06-17 10:20:00,57.46,57.46,57.36,57.4,2700.0,38.102,38.102,38.0357,38.0622,2700.0
2014-06-17 10:25:00,57.37,57.39,57.35,57.38,4500.0,38.0423,38.0556,38.0291,38.049,4500.0
2014-06-17 10:30:00,57.36,57.42,57.36,57.36,4200.0,38.0357,38.0755,38.0357,38.0357,4200.0
2014-06-17 10:35:00,57.36,57.37,57.3,57.31,32900.0,38.0357,38.0423,37.9959,38.0026,32900.0
2014-06-17 10:40:00,57.32,57.42,57.3,57.39,49300.0,38.0092,38.0755,37.9959,38.0556,49300.0
2014-06-17 10:45:00,57.38,57.39,57.26,57.3,8800.0,38.049,38.0556,37.9694,37.9959,8800.0
2014-06-17 10:50:00,57.26,57.26,57.22,57.25,2500.0,37.9694,37.9694,37.9429,37.9628,2500.0
2014-06-17 10:55:00,57.31,57.32,57.25,57.32,6000.0,38.0026,38.0092,37.9628,38.0092,6000.0
2014-06-17 11:00:00,57.31,57.35,57.31,57.31,1600.0,38.0026,38.0291,38.0026,38.0026,1600.0
2014-06-17 11:05:00,57.31,57.33,57.27,57.31,3100.0,38.0026,38.0158,37.976,38.0026,3100.0
2014-06-17 11:10:00,57.3,57.31,57.18,57.23,9700.0,37.9959,38.0026,37.9163,37.9495,9700.0
2014-06-17 11:15:00,57.2,57.24,57.16,57.16,5600.0,37.9296,37.9561,37.9031,37.9031,5600.0
2014-06-17 11:20:00,57.15,57.28,57.12,57.18,9700.0,37.8965,37.9827,37.8766,37.9163,9700.0
2014-06-17 11:25:00,57.2,57.27,57.17,57.23,5200.0,37.9296,37.976,37.9097,37.9495,5200.0
2014-06-17 11:30:00,57.26,57.3,57.24,57.28,6000.0,37.9694,37.9959,37.9561,37.9827,6000.0
2014-06-17 11:35:00,57.28,57.3,57.24,57.3,2200.0,37.9827,37.9959,37.9561,37.9959,2200.0
2014-06-17 11:40:00,57.28,57.3,57.24,57.24,3500.0,37.9827,37.9959,37.9561,37.9561,3500.0
2014-06-17 11:45:00,57.27,57.33,57.23,57.31,8800.0,37.976,38.0158,37.9495,38.0026,8800.0
2014-06-17 11:50:00,57.32,57.32,57.28,57.28,2000.0,38.0092,38.0092,37.9827,37.9827,2000.0
2014-06-17 11:55:00,57.27,57.32,57.25,57.32,4300.0,37.976,38.0092,37.9628,38.0092,4300.0
2014-06-17 12:00:00,57.33,57.35,57.3,57.33,4500.0,38.0158,38.0291,37.9959,38.0158,4500.0
2014-06-17 12:05:00,57.32,57.37,57.27,57.29,25500.0,38.0092,38.0423,37.976,37.9893,25500.0
2014-06-17 12:10:00,57.29,57.29,57.27,57.27,1100.0,37.9893,37.9893,37.976,37.976,1100.0
2014-06-17 12:15:00,57.28,57.3,57.26,57.3,7500.0,37.9827,37.9959,37.9694,37.9959,7500.0
2014-06-17 12:20:00,57.3,57.35,57.28,57.34,5000.0,37.9959,38.0291,37.9827,38.0224,5000.0
2014-06-17 12:25:00,57.41,57.42,57.38,57.42,2600.0,38.0689,38.0755,38.049,38.0755,2600.0
2014-06-17 12:30:00,57.42,57.43,57.4,57.41,2000.0,38.0755,38.0821,38.0622,38.0689,2000.0
2014-06-17 12:35:00,57.39,57.42,57.39,57.41,2600.0,38.0556,38.0755,38.0556,38.0689,2600.0
2014-06-17 12:40:00,57.42,57.49,57.42,57.48,8400.0,38.0755,38.1219,38.0755,38.1153,8400.0
2014-06-17 12:45:00,57.48,57.6,57.47,57.6,17900.0,38.1153,38.1949,38.1086,38.1949,17900.0
2014-06-17 12:50:00,57.6,57.62,57.59,57.61,2500.0,38.1949,38.2081,38.1882,38.2015,2500.0
2014-06-17 12:55:00,57.6,57.63,57.57,57.59,5000.0,38.1949,38.2147,38.175,38.1882,5000.0
2014-06-17 13:00:00,57.61,57.61,57.53,57.54,3700.0,38.2015,38.2015,38.1484,38.1551,3700.0
2014-06-17 13:05:00,57.52,57.61,57.49,57.59,9400.0,38.1418,38.2015,38.1219,38.1882,9400.0
2014-06-17 13:10:00,57.58,57.62,57.57,57.61,1500.0,38.1816,38.2081,38.175,38.2015,1500.0
2014-06-17 13:15:00,57.59,57.6,57.56,57.56,2300.0,38.1882,38.1949,38.1683,38.1683,2300.0
2014-06-17 13:20:00,57.56,57.7,57.54,57.68,12600.0,38.1683,38.2612,38.1551,38.2479,12600.0
2014-06-17 13:25:00,57.69,57.69,57.66,57.69,8000.0,38.2545,38.2545,38.2346,38.2545,8000.0
2014-06-17 13:30:00,57.71,57.78,57.7,57.76,6100.0,38.2678,38.3142,38.2612,38.3009,6100.0
2014-06-17 13:35:00,57.77,57.77,57.7,57.74,6600.0,38.3076,38.3076,38.2612,38.2877,6600.0
2014-06-17 13:40:00,57.74,57.76,57.73,57.75,3000.0,38.2877,38.3009,38.2811,38.2943,3000.0
2014-06-17 13:45:00,57.75,57.75,57.7,57.7,5000.0,38.2943,38.2943,38.2612,38.2612,5000.0
2014-06-17 13:50:00,57.7,57.74,57.7,57.74,4300.0,38.2612,38.2877,38.2612,38.2877,4300.0
2014-06-17 13:55:00,57.73,57.78,57.72,57.77,6600.0,38.2811,38.3142,38.2744,38.3076,6600.0
2014-06-17 14:00:00,57.77,57.79,57.74,57.75,8200.0,38.3076,38.3208,38.2877,38.2943,8200.0
2014-06-17 14:05:00,57.75,57.84,57.75,57.82,9400.0,38.2943,38.354,38.2943,38.3407,9400.0
2014-06-17 14:10:00,57.81,57.85,57.77,57.85,13800.0,38.3341,38.3606,38.3076,38.3606,13800.0
2014-06-17 14:15:00,57.83,57.89,57.82,57.89,63500.0,38.3474,38.3872,38.3407,38.3872,63500.0
2014-06-17 14:20:00,57.88,57.99,57.88,57.99,11300.0,38.3805,38.4535,38.3805,38.4535,11300.0
2014-06-17 14:25:00,57.96,57.98,57.94,57.94,6900.0,38.4336,38.4468,38.4203,38.4203,6900.0
2014-06-17 14:30:00,57.94,57.99,57.94,57.95,11100.0,38.4203,38.4535,38.4203,38.4269,11100.0
2014-06-17 14:35:00,57.94,57.96,57.9,57.9,4700.0,38.4203,38.4336,38.3938,38.3938,4700.0
2014-06-17 14:40:00,57.9,57.91,57.86,57.86,2500.0,38.3938,38.4004,38.3673,38.3673,2500.0
2014-06-17 14:45:00,57.86,57.87,57.82,57.84,5900.0,38.3673,38.3739,38.3407,38.354,5900.0
2014-06-17 14:50:00,57.84,57.85,57.83,57.85,5200.0,38.354,38.3606,38.3474,38.3606,5200.0
2014-06-17 14:55:00,57.85,57.91,57.85,57.91,5800.0,38.3606,38.4004,38.3606,38.4004,5800.0
2014-06-17 15:00:00,57.92,57.93,57.88,57.9,7200.0,38.407,38.4137,38.3805,38.3938,7200.0
2014-06-17 15:05:00,57.88,57.92,57.86,57.91,7600.0,38.3805,38.407,38.3673,38.4004,7600.0
2014-06-17 15:10:00,57.91,57.92,57.88,57.89,10500.0,38.4004,38.407,38.3805,38.3872,10500.0
2014-06-17 15:15:00,57.89,57.9,57.87,57.88,11100.0,38.3872,38.3938,38.3739,38.3805,11100.0
2014-06-17 15:20:00,57.88,57.89,57.83,57.84,7900.0,38.3805,38.3872,38.3474,38.354,7900.0
2014-06-17 15:25:00,57.84,57.88,57.84,57.85,8600.0,38.354,38.3805,38.354,38.3606,8600.0
2014-06-17 15:30:00,57.84,57.85,57.78,57.82,9000.0,38.354,38.3606,38.3142,38.3407,9000.0
2014-06-17 15:35:00,57.82,57.82,57.79,57.8,9400.0,38.3407,38.3407,38.3208,38.3275,9400.0
2014-06-17 15:40:00,57.8,57.82,57.79,57.81,23800.0,38.3275,38.3407,38.3208,38.3341,23800.0
2014-06-17 15:45:00,57.8,57.86,57.8,57.84,24300.0,38.3275,38.3673,38.3275,38.354,24300.0
2014-06-17 15:50:00,57.84,57.84,57.81,57.83,19000.0,38.354,38.354,38.3341,38.3474,19000.0
2014-06-17 15:55:00,57.82,57.92,57.82,57.87,57000.0,38.3407,38.407,38.3407,38.3739,57000.0
2014-06-18 09:30:00,57.76,57.84,57.66,57.83,6400.0,38.3009,38.354,38.2346,38.3474,6400.0
2014-06-18 09:35:00,57.83,57.83,57.67,57.82,1000.0,38.3474,38.3474,38.2413,38.3407,1000.0
2014-06-18 09:40:00,57.82,57.83,57.61,57.61,9300.0,38.3407,38.3474,38.2015,38.2015,9300.0
2014-06-18 09:45:00,57.63,57.63,57.4,57.45,15100.0,38.2147,38.2147,38.0622,38.0954,15100.0
2014-06-18 09:50:00,57.48,57.53,57.38,57.38,13400.0,38.1153,38.1484,38.049,38.049,13400.0
2014-06-18 09:55:00,57.39,57.39,57.1,57.1,13100.0,38.0556,38.0556,37.8633,37.8633,13100.0
2014-06-18 10:00:00,57.1,57.22,57.1,57.19,23100.0,37.8633,37.9429,37.8633,37.923,23100.0
2014-06-18 10:05:00,57.2,57.28,57.19,57.2,8400.0,37.9296,37.9827,37.923,37.9296,8400.0
2014-06-18 10:10:00,57.2,57.25,57.16,57.19,5000.0,37.9296,37.9628,37.9031,37.923,5000.0
2014-06-18 10:15:00,57.19,57.24,57.17,57.2,8100.0,37.923,37.9561,37.9097,37.9296,8100.0
2014-06-18 10:20:00,57.19,57.26,57.17,57.22,13000.0,37.923,37.9694,37.9097,37.9429,13000.0
2014-06-18 10:25:00,57.25,57.27,57.23,57.23,7800.0,37.9628,37.976,37.9495,37.9495,7800.0
2014-06-18 10:30:00,57.22,57.22,57.1,57.1,8400.0,37.9429,37.9429,37.8633,37.8633,8400.0
2014-06-18 10:35:00,57.1,57.11,57.02,57.02,7400.0,37.8633,37.8699,37.8103,37.8103,7400.0
2014-06-18 10:40:00,57.03,57.07,57.01,57.05,7900.0,37.8169,37.8434,37.8036,37.8301,7900.0
2014-06-18 10:45:00,57.04,57.1,56.99,56.99,6200.0,37.8235,37.8633,37.7904,37.7904,6200.0
2014-06-18 10:50:00,56.99,56.99,56.96,56.97,4200.0,37.7904,37.7904,37.7705,37.7771,4200.0
2014-06-18 10:55:00,56.95,56.95,56.85,56.87,4800.0,37.7638,37.7638,37.6975,37.7108,4800.0
2014-06-18 11:00:00,56.9,56.93,56.9,56.92,3100.0,37.7307,37.7506,37.7307,37.7439,3100.0
2014-06-18 11:05:00,56.91,57.0,56.88,56.96,5200.0,37.7373,37.797,37.7174,37.7705,5200.0
2014-06-18 11:10:00,56.94,56.97,56.93,56.97,2600.0,37.7572,37.7771,37.7506,37.7771,2600.0
2014-06-18 11:15:00,56.97,57.0,56.97,56.98,4500.0,37.7771,37.797,37.7771,37.7837,4500.0
2014-06-18 11:20:00,56.97,56.97,56.87,56.91,18900.0,37.7771,37.7771,37.7108,37.7373,18900.0
2014-06-18 11:25:00,56.92,56.96,56.92,56.94,4700.0,37.7439,37.7705,37.7439,37.7572,4700.0
2014-06-18 11:30:00,56.93,56.97,56.92,56.97,3700.0,37.7506,37.7771,37.7439,37.7771,3700.0
2014-06-18 11:35:00,56.99,57.0,56.98,56.98,3300.0,37.7904,37.797,37.7837,37.7837,3300.0
2014-06-18 11:40:00,56.97,56.98,56.93,56.93,6700.0,37.7771,37.7837,37.7506,37.7506,6700.0
2014-06-18 11:45:00,56.93,56.93,56.89,56.89,2000.0,37.7506,37.7506,37.724,37.724,2000.0
2014-06-18 11:50:00,56.9,56.9,56.89,56.89,6700.0,37.7307,37.7307,37.724,37.724,6700.0
2014-06-18 11:55:00,56.89,56.93,56.89,56.93,5700.0,37.724,37.7506,37.724,37.7506,5700.0
2014-06-18 12:00:00,56.93,57.0,56.93,56.99,5800.0,37.7506,37.797,37.7506,37.7904,5800.0
2014-06-18 12:05:00,56.96,56.98,56.96,56.97,1700.0,37.7705,37.7837,37.7705,37.7771,1700.0
2014-06-18 12:10:00,56.97,57.0,56.96,56.96,4900.0,37.7771,37.797,37.7705,37.7705,4900.0
2014-06-18 12:15:00,56.97,56.98,56.97,56.97,2400.0,37.7771,37.7837,37.7771,37.7771,2400.0
2014-06-18 12:20:00,56.96,56.97,56.9,56.9,2600.0,37.7705,37.7771,37.7307,37.7307,2600.0
2014-06-18 12:25:00,56.91,56.94,56.9,56.93,3400.0,37.7373,37.7572,37.7307,37.7506,3400.0
2014-06-18 12:30:00,56.91,56.94,56.89,56.94,4700.0,37.7373,37.7572,37.724,37.7572,4700.0
2014-06-18 12:35:00,56.94,56.96,56.93,56.95,4000.0,37.7572,37.7705,37.7506,37.7638,4000.0
2014-06-18 12:40:00,56.95,56.95,56.93,56.95,5800.0,37.7638,37.7638,37.7506,37.7638,5800.0
2014-06-18 12:45:00,56.96,56.98,56.94,56.97,4100.0,37.7705,37.7837,37.7572,37.7771,4100.0
2014-06-18 12:50:00,56.98,57.0,56.98,57.0,3900.0,37.7837,37.797,37.7837,37.797,3900.0
2014-06-18 12:55:00,57.0,57.01,56.98,57.0,3400.0,37.797,37.8036,37.7837,37.797,3400.0
2014-06-18 13:00:00,56.99,56.99,56.96,56.98,4600.0,37.7904,37.7904,37.7705,37.7837,4600.0
2014-06-18 13:05:00,56.98,57.0,56.98,56.98,3500.0,37.7837,37.797,37.7837,37.7837,3500.0
2014-06-18 13:10:00,56.98,56.99,56.98,56.98,1700.0,37.7837,37.7904,37.7837,37.7837,1700.0
2014-06-18 13:15:00,56.98,57.0,56.98,56.99,1600.0,37.7837,37.797,37.7837,37.7904,1600.0
2014-06-18 13:20:00,56.99,57.0,56.99,57.0,5500.0,37.7904,37.797,37.7904,37.797,5500.0
2014-06-18 13:25:00,57.0,57.06,57.0,57.05,6700.0,37.797,37.8368,37.797,37.8301,6700.0
2014-06-18 13:30:00,57.05,57.05,57.01,57.02,5400.0,37.8301,37.8301,37.8036,37.8103,5400.0
2014-06-18 13:35:00,57.04,57.07,57.04,57.04,5000.0,37.8235,37.8434,37.8235,37.8235,5000.0
2014-06-18 13:40:00,57.06,57.07,57.0,57.05,21500.0,37.8368,37.8434,37.797,37.8301,21500.0
2014-06-18 13:45:00,57.06,57.16,57.06,57.15,8100.0,37.8368,37.9031,37.8368,37.8965,8100.0
2014-06-18 13:50:00,57.15,57.27,57.15,57.27,5100.0,37.8965,37.976,37.8965,37.976,5100.0
2014-06-18 13:55:00,57.26,57.26,57.19,57.19,3300.0,37.9694,37.9694,37.923,37.923,3300.0
2014-06-18 14:00:00,57.2,57.36,57.18,57.32,9900.0,37.9296,38.0357,37.9163,38.0092,9900.0
2014-06-18 14:05:00,57.3,57.31,57.11,57.19,8000.0,37.9959,38.0026,37.8699,37.923,8000.0
2014-06-18 14:10:00,57.21,57.37,57.21,57.32,6400.0,37.9362,38.0423,37.9362,38.0092,6400.0
2014-06-18 14:15:00,57.32,57.34,57.25,57.31,5500.0,38.0092,38.0224,37.9628,38.0026,5500.0
2014-06-18 14:20:00,57.35,57.39,57.27,57.37,7000.0,38.0291,38.0556,37.976,38.0423,7000.0
2014-06-18 14:25:00,57.37,57.38,57.36,57.38,4500.0,38.0423,38.049,38.0357,38.049,4500.0
2014-06-18 14:30:00,57.38,57.49,57.38,57.43,9200.0,38.049,38.1219,38.049,38.0821,9200.0
2014-06-18 14:35:00,57.44,57.51,57.43,57.5,6500.0,38.0888,38.1352,38.0821,38.1285,6500.0
2014-06-18 14:40:00,57.49,57.53,57.47,57.48,6600.0,38.1219,38.1484,38.1086,38.1153,6600.0
2014-06-18 14:45:00,57.47,57.51,57.47,57.49,8100.0,38.1086,38.1352,38.1086,38.1219,8100.0
2014-06-18 14:50:00,57.5,57.55,57.5,57.55,8700.0,38.1285,38.1617,38.1285,38.1617,8700.0
2014-06-18 14:55:00,57.56,57.62,57.55,57.58,9600.0,38.1683,38.2081,38.1617,38.1816,9600.0
2014-06-18 15:00:00,57.58,57.7,57.58,57.68,9800.0,38.1816,38.2612,38.1816,38.2479,9800.0
2014-06-18 15:05:00,57.69,57.72,57.65,57.67,9600.0,38.2545,38.2744,38.228,38.2413,9600.0
2014-06-18 15:10:00,57.65,57.66,57.58,57.59,8300.0,38.228,38.2346,38.1816,38.1882,8300.0
2014-06-18 15:15:00,57.59,57.66,57.57,57.65,11200.0,38.1882,38.2346,38.175,38.228,11200.0
2014-06-18 15:20:00,57.65,57.73,57.61,57.72,15500.0,38.228,38.2811,38.2015,38.2744,15500.0
2014-06-18 15:25:00,57.71,57.78,57.66,57.75,9000.0,38.2678,38.3142,38.2346,38.2943,9000.0
2014-06-18 15:30:00,57.76,57.76,57.69,57.69,11700.0,38.3009,38.3009,38.2545,38.2545,11700.0
2014-06-18 15:35:00,57.69,57.75,57.69,57.74,13400.0,38.2545,38.2943,38.2545,38.2877,13400.0
2014-06-18 15:40:00,57.75,57.78,57.7,57.74,17400.0,38.2943,38.3142,38.2612,38.2877,17400.0
2014-06-18 15:45:00,57.73,57.74,57.68,57.69,17000.0,38.2811,38.2877,38.2479,38.2545,17000.0
2014-06-18 15:50:00,57.68,57.69,57.63,57.64,20900.0,38.2479,38.2545,38.2147,38.2214,20900.0
2014-06-18 15:55:00,57.64,57.73,57.63,57.71,70500.0,38.2214,38.2811,38.2147,38.2678,70500.0
2014-06-19 09:30:00,57.92,57.96,57.65,57.89,19000.0,38.407,38.4336,38.228,38.3872,19000.0
2014-06-19 09:35:00,57.91,58.32,57.91,58.32,26800.0,38.4004,38.6723,38.4004,38.6723,26800.0
2014-06-19 09:40:00,58.28,58.43,58.28,58.37,7500.0,38.6458,38.7452,38.6458,38.7054,7500.0
2014-06-19 09:45:00,58.34,58.44,58.28,58.39,18700.0,38.6856,38.7519,38.6458,38.7187,18700.0
2014-06-19 09:50:00,58.35,58.37,58.17,58.2,13000.0,38.6922,38.7054,38.5728,38.5927,13000.0
2014-06-19 09:55:00,58.2,58.2,58.17,58.2,17600.0,38.5927,38.5927,38.5728,38.5927,17600.0
2014-06-19 10:00:00,58.2,58.43,58.19,58.25,15300.0,38.5927,38.7452,38.5861,38.6259,15300.0
2014-06-19 10:05:00,58.25,58.41,58.22,58.39,9400.0,38.6259,38.732,38.606,38.7187,9400.0
2014-06-19 10:10:00,58.38,58.38,58.28,58.28,6700.0,38.7121,38.7121,38.6458,38.6458,6700.0
2014-06-19 10:15:00,58.28,58.4,58.28,58.4,6500.0,38.6458,38.7253,38.6458,38.7253,6500.0
2014-06-19 10:20:00,58.4,58.45,58.34,58.42,10000.0,38.7253,38.7585,38.6856,38.7386,10000.0
2014-06-19 10:25:00,58.42,58.58,58.41,58.45,19800.0,38.7386,38.8447,38.732,38.7585,19800.0
2014-06-19 10:30:00,58.44,58.46,58.29,58.29,6800.0,38.7519,38.7651,38.6524,38.6524,6800.0
2014-06-19 10:35:00,58.28,58.32,58.23,58.32,8200.0,38.6458,38.6723,38.6126,38.6723,8200.0
2014-06-19 10:40:00,58.32,58.42,58.24,58.32,10000.0,38.6723,38.7386,38.6192,38.6723,10000.0
2014-06-19 10:45:00,58.32,58.37,58.28,58.36,6400.0,38.6723,38.7054,38.6458,38.6988,6400.0
2014-06-19 10:50:00,58.35,58.37,58.3,58.32,7800.0,38.6922,38.7054,38.659,38.6723,7800.0
2014-06-19 10:55:00,58.34,58.39,58.34,58.39,7100.0,38.6856,38.7187,38.6856,38.7187,7100.0
2014-06-19 11:00:00,58.38,58.42,58.37,58.42,9400.0,38.7121,38.7386,38.7054,38.7386,9400.0
2014-06-19 11:05:00,58.42,58.44,58.39,58.42,8900.0,38.7386,38.7519,38.7187,38.7386,8900.0
2014-06-19 11:10:00,58.41,58.41,58.36,58.4,9100.0,38.732,38.732,38.6988,38.7253,9100.0
2014-06-19 11:15:00,58.42,58.42,58.37,58.38,6600.0,38.7386,38.7386,38.7054,38.7121,6600.0
2014-06-19 11:20:00,58.37,58.39,58.35,58.35,6800.0,38.7054,38.7187,38.6922,38.6922,6800.0
2014-06-19 11:25:00,58.35,58.35,58.29,58.3,9200.0,38.6922,38.6922,38.6524,38.659,9200.0
2014-06-19 11:30:00,58.3,58.3,58.2,58.21,10700.0,38.659,38.659,38.5927,38.5993,10700.0
2014-06-19 11:35:00,58.2,58.23,58.2,58.2,11400.0,38.5927,38.6126,38.5927,38.5927,11400.0
2014-06-19 11:40:00,58.18,58.21,58.16,58.18,10600.0,38.5795,38.5993,38.5662,38.5795,10600.0
2014-06-19 11:45:00,58.18,58.28,58.14,58.28,9800.0,38.5795,38.6458,38.5529,38.6458,9800.0
2014-06-19 11:50:00,58.28,58.32,58.25,58.25,4300.0,38.6458,38.6723,38.6259,38.6259,4300.0
2014-06-19 11:55:00,58.22,58.24,58.2,58.2,9300.0,38.606,38.6192,38.5927,38.5927,9300.0
2014-06-19 12:00:00,58.2,58.24,58.19,58.21,9800.0,38.5927,38.6192,38.5861,38.5993,9800.0
2014-06-19 12:05:00,58.2,58.21,58.2,58.21,2800.0,38.5927,38.5993,38.5927,38.5993,2800.0
2014-06-19 12:10:00,58.2,58.21,58.16,58.16,2700.0,38.5927,38.5993,38.5662,38.5662,2700.0
2014-06-19 12:15:00,58.16,58.16,58.11,58.11,9600.0,38.5662,38.5662,38.533,38.533,9600.0
2014-06-19 12:20:00,58.1,58.1,58.04,58.05,4000.0,38.5264,38.5264,38.4866,38.4932,4000.0
2014-06-19 12:25:00,58.05,58.07,57.98,57.98,8700.0,38.4932,38.5065,38.4468,38.4468,8700.0
2014-06-19 12:30:00,57.98,58.01,57.97,58.01,7500.0,38.4468,38.4667,38.4402,38.4667,7500.0
2014-06-19 12:35:00,58.0,58.0,57.97,58.0,5900.0,38.4601,38.4601,38.4402,38.4601,5900.0
2014-06-19 12:40:00,58.0,58.02,57.99,58.0,7000.0,38.4601,38.4734,38.4535,38.4601,7000.0
2014-06-19 12:45:00,58.01,58.1,58.01,58.08,8500.0,38.4667,38.5264,38.4667,38.5131,8500.0
2014-06-19 12:50:00,58.08,58.08,58.04,58.05,5100.0,38.5131,38.5131,38.4866,38.4932,5100.0
2014-06-19 12:55:00,58.04,58.08,58.03,58.04,3900.0,38.4866,38.5131,38.48,38.4866,3900.0
2014-06-19 13:00:00,58.02,58.04,58.0,58.03,7100.0,38.4734,38.4866,38.4601,38.48,7100.0
2014-06-19 13:05:00,58.01,58.04,58.0,58.02,7500.0,38.4667,38.4866,38.4601,38.4734,7500.0
2014-06-19 13:10:00,58.02,58.02,57.98,58.0,8300.0,38.4734,38.4734,38.4468,38.4601,8300.0
2014-06-19 13:15:00,58.0,58.01,57.99,58.01,5200.0,38.4601,38.4667,38.4535,38.4667,5200.0
2014-06-19 13:20:00,58.01,58.03,58.0,58.03,8200.0,38.4667,38.48,38.4601,38.48,8200.0
2014-06-19 13:25:00,58.05,58.07,58.02,58.04,4000.0,38.4932,38.5065,38.4734,38.4866,4000.0
2014-06-19 13:30:00,58.02,58.06,58.01,58.06,6000.0,38.4734,38.4999,38.4667,38.4999,6000.0
2014-06-19 13:35:00,58.07,58.13,58.01,58.01,9500.0,38.5065,38.5463,38.4667,38.4667,9500.0
2014-06-19 13:40:00,58.01,58.02,58.0,58.01,6300.0,38.4667,38.4734,38.4601,38.4667,6300.0
2014-06-19 13:45:00,58.01,58.09,58.0,58.06,8200.0,38.4667,38.5198,38.4601,38.4999,8200.0
2014-06-19 13:50:00,58.04,58.06,57.99,58.01,5000.0,38.4866,38.4999,38.4535,38.4667,5000.0
2014-06-19 13:55:00,58.01,58.05,58.01,58.04,14300.0,38.4667,38.4932,38.4667,38.4866,14300.0
2014-06-19 14:00:00,58.03,58.05,58.0,58.05,17700.0,38.48,38.4932,38.4601,38.4932,17700.0
2014-06-19 14:05:00,58.05,58.07,58.03,58.03,6200.0,38.4932,38.5065,38.48,38.48,6200.0
2014-06-19 14:10:00,58.02,58.11,58.01,58.09,6000.0,38.4734,38.533,38.4667,38.5198,6000.0
2014-06-19 14:15:00,58.08,58.08,58.04,58.07,4800.0,38.5131,38.5131,38.4866,38.5065,4800.0
2014-06-19 14:20:00,58.09,58.09,58.05,58.05,6200.0,38.5198,38.5198,38.4932,38.4932,6200.0
2014-06-19 14:25:00,58.06,58.08,58.05,58.05,9300.0,38.4999,38.5131,38.4932,38.4932,9300.0
2014-06-19 14:30:00,58.04,58.05,58.02,58.05,7600.0,38.4866,38.4932,38.4734,38.4932,7600.0
2014-06-19 14:35:00,58.04,58.06,58.01,58.02,6800.0,38.4866,38.4999,38.4667,38.4734,6800.0
2014-06-19 14:40:00,58.02,58.03,58.01,58.02,7500.0,38.4734,38.48,38.4667,38.4734,7500.0
2014-06-19 14:45:00,58.03,58.03,57.98,58.01,21900.0,38.48,38.48,38.4468,38.4667,21900.0
2014-06-19 14:50:00,58.03,58.03,58.01,58.02,4600.0,38.48,38.48,38.4667,38.4734,4600.0
2014-06-19 14:55:00,58.02,58.05,58.01,58.01,5400.0,38.4734,38.4932,38.4667,38.4667,5400.0
2014-06-19 15:00:00,58.03,58.07,58.0,58.07,8700.0,38.48,38.5065,38.4601,38.5065,8700.0
2014-06-19 15:05:00,58.06,58.07,58.02,58.02,9300.0,38.4999,38.5065,38.4734,38.4734,9300.0
2014-06-19 15:10:00,58.02,58.05,58.01,58.04,12300.0,38.4734,38.4932,38.4667,38.4866,12300.0
2014-06-19 15:15:00,58.03,58.07,58.02,58.02,8000.0,38.48,38.5065,38.4734,38.4734,8000.0
2014-06-19 15:20:00,58.03,58.13,58.02,58.09,13100.0,38.48,38.5463,38.4734,38.5198,13100.0
2014-06-19 15:25:00,58.08,58.09,58.05,58.09,12200.0,38.5131,38.5198,38.4932,38.5198,12200.0
2014-06-19 15:30:00,58.09,58.1,58.07,58.07,17300.0,38.5198,38.5264,38.5065,38.5065,17300.0
2014-06-19 15:35:00,58.09,58.1,58.06,58.08,16800.0,38.5198,38.5264,38.4999,38.5131,16800.0
2014-06-19 15:40:00,58.09,58.15,58.07,58.08,18200.0,38.5198,38.5596,38.5065,38.5131,18200.0
2014-06-19 15:45:00,58.1,58.15,58.05,58.05,22300.0,38.5264,38.5596,38.4932,38.4932,22300.0
2014-06-19 15:50:00,58.06,58.09,58.03,58.07,34600.0,38.4999,38.5198,38.48,38.5065,34600.0
2014-06-19 15:55:00,58.07,58.09,58.02,58.05,39100.0,38.5065,38.5198,38.4734,38.4932,39100.0
2014-06-20 09:30:00,58.07,58.22,57.86,57.9,30900.0,38.5065,38.606,38.3673,38.3938,30900.0
2014-06-20 09:35:00,57.92,57.92,57.43,57.55,12400.0,38.407,38.407,38.0821,38.1617,12400.0
2014-06-20 09:40:00,57.54,57.58,57.51,57.54,2700.0,38.1551,38.1816,38.1352,38.1551,2700.0
2014-06-20 09:45:00,57.51,57.67,57.5,57.65,5500.0,38.1352,38.2413,38.1285,38.228,5500.0
2014-06-20 09:50:00,57.75,57.88,57.71,57.83,13800.0,38.2943,38.3805,38.2678,38.3474,13800.0
2014-06-20 09:55:00,57.84,57.85,57.75,57.75,14800.0,38.354,38.3606,38.2943,38.2943,14800.0
2014-06-20 10:00:00,57.77,57.83,57.75,57.83,6100.0,38.3076,38.3474,38.2943,38.3474,6100.0
2014-06-20 10:05:00,57.79,57.82,57.69,57.76,7500.0,38.3208,38.3407,38.2545,38.3009,7500.0
2014-06-20 10:10:00,57.75,57.83,57.75,57.8,7300.0,38.2943,38.3474,38.2943,38.3275,7300.0
2014-06-20 10:15:00,57.8,57.82,57.71,57.73,5900.0,38.3275,38.3407,38.2678,38.2811,5900.0
2014-06-20 10:20:00,57.76,57.76,57.72,57.73,3300.0,38.3009,38.3009,38.2744,38.2811,3300.0
2014-06-20 10:25:00,57.73,57.74,57.64,57.67,11700.0,38.2811,38.2877,38.2214,38.2413,11700.0
2014-06-20 10:30:00,57.68,57.78,57.68,57.78,1200.0,38.2479,38.3142,38.2479,38.3142,1200.0
2014-06-20 10:35:00,57.77,57.83,57.77,57.8,3400.0,38.3076,38.3474,38.3076,38.3275,3400.0
2014-06-20 10:40:00,57.8,57.8,57.7,57.76,11000.0,38.3275,38.3275,38.2612,38.3009,11000.0
2014-06-20 10:45:00,57.79,57.82,57.71,57.78,11000.0,38.3208,38.3407,38.2678,38.3142,11000.0
2014-06-20 10:50:00,57.79,57.84,57.78,57.83,2400.0,38.3208,38.354,38.3142,38.3474,2400.0
2014-06-20 10:55:00,57.83,57.84,57.77,57.77,6100.0,38.3474,38.354,38.3076,38.3076,6100.0
2014-06-20 11:00:00,57.76,57.78,57.71,57.75,8500.0,38.3009,38.3142,38.2678,38.2943,8500.0
2014-06-20 11:05:00,57.76,57.76,57.65,57.66,5000.0,38.3009,38.3009,38.228,38.2346,5000.0
2014-06-20 11:10:00,57.68,57.68,57.6,57.62,2700.0,38.2479,38.2479,38.1949,38.2081,2700.0
2014-06-20 11:15:00,57.62,57.62,57.57,57.58,3800.0,38.2081,38.2081,38.175,38.1816,3800.0
2014-06-20 11:20:00,57.6,57.67,57.6,57.67,2600.0,38.1949,38.2413,38.1949,38.2413,2600.0
2014-06-20 11:25:00,57.65,57.65,57.59,57.62,2800.0,38.228,38.228,38.1882,38.2081,2800.0
2014-06-20 11:30:00,57.62,57.64,57.6,57.64,5700.0,38.2081,38.2214,38.1949,38.2214,5700.0
2014-06-20 11:35:00,57.65,57.72,57.64,57.72,4300.0,38.228,38.2744,38.2214,38.2744,4300.0
2014-06-20 11:40:00,57.72,57.73,57.71,57.72,1700.0,38.2744,38.2811,38.2678,38.2744,1700.0
2014-06-20 11:45:00,57.72,57.72,57.67,57.68,4200.0,38.2744,38.2744,38.2413,38.2479,4200.0
2014-06-20 11:50:00,57.68,57.68,57.62,57.62,3700.0,38.2479,38.2479,38.2081,38.2081,3700.0
2014-06-20 11:55:00,57.63,57.65,57.6,57.62,2400.0,38.2147,38.228,38.1949,38.2081,2400.0
2014-06-20 12:00:00,57.64,57.65,57.6,57.6,4100.0,38.2214,38.228,38.1949,38.1949,4100.0
2014-06-20 12:05:00,57.6,57.61,57.58,57.58,2900.0,38.1949,38.2015,38.1816,38.1816,2900.0
2014-06-20 12:10:00,57.57,57.6,57.57,57.58,1600.0,38.175,38.1949,38.175,38.1816,1600.0
2014-06-20 12:15:00,57.58,57.59,57.53,57.55,5000.0,38.1816,38.1882,38.1484,38.1617,5000.0
2014-06-20 12:20:00,57.55,57.56,57.48,57.49,4600.0,38.1617,38.1683,38.1153,38.1219,4600.0
2014-06-20 12:25:00,57.5,57.5,57.49,57.49,1100.0,38.1285,38.1285,38.1219,38.1219,1100.0
2014-06-20 12:30:00,57.5,57.51,57.46,57.48,3300.0,38.1285,38.1352,38.102,38.1153,3300.0
2014-06-20 12:35:00,57.48,57.49,57.45,57.47,5200.0,38.1153,38.1219,38.0954,38.1086,5200.0
2014-06-20 12:40:00,57.48,57.5,57.48,57.49,2800.0,38.1153,38.1285,38.1153,38.1219,2800.0
2014-06-20 12:45:00,57.5,57.5,57.47,57.47,7000.0,38.1285,38.1285,38.1086,38.1086,7000.0
2014-06-20 12:50:00,57.47,57.5,57.46,57.5,10200.0,38.1086,38.1285,38.102,38.1285,10200.0
2014-06-20 12:55:00,57.49,57.5,57.49,57.5,2200.0,38.1219,38.1285,38.1219,38.1285,2200.0
2014-06-20 13:00:00,57.5,57.51,57.49,57.5,9100.0,38.1285,38.1352,38.1219,38.1285,9100.0
2014-06-20 13:05:00,57.5,57.5,57.49,57.5,9800.0,38.1285,38.1285,38.1219,38.1285,9800.0
2014-06-20 13:10:00,57.5,57.5,57.49,57.5,8200.0,38.1285,38.1285,38.1219,38.1285,8200.0
2014-06-20 13:15:00,57.49,57.5,57.47,57.48,6000.0,38.1219,38.1285,38.1086,38.1153,6000.0
2014-06-20 13:20:00,57.48,57.5,57.48,57.5,1500.0,38.1153,38.1285,38.1153,38.1285,1500.0
2014-06-20 13:25:00,57.49,57.5,57.48,57.5,3600.0,38.1219,38.1285,38.1153,38.1285,3600.0
2014-06-20 13:30:00,57.5,57.5,57.48,57.48,3900.0,38.1285,38.1285,38.1153,38.1153,3900.0
2014-06-20 13:35:00,57.48,57.5,57.44,57.48,12300.0,38.1153,38.1285,38.0888,38.1153,12300.0
2014-06-20 13:40:00,57.48,57.49,57.48,57.48,3000.0,38.1153,38.1219,38.1153,38.1153,3000.0
2014-06-20 13:45:00,57.48,57.49,57.44,57.48,10800.0,38.1153,38.1219,38.0888,38.1153,10800.0
2014-06-20 13:50:00,57.48,57.49,57.48,57.49,3400.0,38.1153,38.1219,38.1153,38.1219,3400.0
2014-06-20 13:55:00,57.49,57.5,57.48,57.48,10200.0,38.1219,38.1285,38.1153,38.1153,10200.0
2014-06-20 14:00:00,57.48,57.49,57.45,57.49,8300.0,38.1153,38.1219,38.0954,38.1219,8300.0
2014-06-20 14:05:00,57.48,57.5,57.45,57.47,18800.0,38.1153,38.1285,38.0954,38.1086,18800.0
2014-06-20 14:10:00,57.48,57.5,57.48,57.48,2700.0,38.1153,38.1285,38.1153,38.1153,2700.0
2014-06-20 14:15:00,57.48,57.49,57.46,57.48,7300.0,38.1153,38.1219,38.102,38.1153,7300.0
2014-06-20 14:20:00,57.48,57.5,57.48,57.5,3100.0,38.1153,38.1285,38.1153,38.1285,3100.0
2014-06-20 14:25:00,57.49,57.5,57.49,57.5,2700.0,38.1219,38.1285,38.1219,38.1285,2700.0
2014-06-20 14:30:00,57.5,57.5,57.5,57.5,6300.0,38.1285,38.1285,38.1285,38.1285,6300.0
2014-06-20 14:35:00,57.5,57.5,57.5,57.5,3600.0,38.1285,38.1285,38.1285,38.1285,3600.0
2014-06-20 14:40:00,57.5,57.5,57.49,57.5,2900.0,38.1285,38.1285,38.1219,38.1285,2900.0
2014-06-20 14:45:00,57.5,57.5,57.49,57.5,3900.0,38.1285,38.1285,38.1219,38.1285,3900.0
2014-06-20 14:50:00,57.5,57.6,57.49,57.6,19500.0,38.1285,38.1949,38.1219,38.1949,19500.0
2014-06-20 14:55:00,57.6,57.68,57.6,57.68,11500.0,38.1949,38.2479,38.1949,38.2479,11500.0
2014-06-20 15:00:00,57.68,57.8,57.68,57.79,15700.0,38.2479,38.3275,38.2479,38.3208,15700.0
2014-06-20 15:05:00,57.81,57.9,57.79,57.79,12400.0,38.3341,38.3938,38.3208,38.3208,12400.0
2014-06-20 15:10:00,57.79,57.85,57.78,57.81,13700.0,38.3208,38.3606,38.3142,38.3341,13700.0
2014-06-20 15:15:00,57.81,58.02,57.81,58.01,21300.0,38.3341,38.4734,38.3341,38.4667,21300.0
2014-06-20 15:20:00,58.02,58.03,57.89,57.95,29800.0,38.4734,38.48,38.3872,38.4269,29800.0
2014-06-20 15:25:00,57.95,58.01,57.95,57.96,41500.0,38.4269,38.4667,38.4269,38.4336,41500.0
2014-06-20 15:30:00,57.97,58.03,57.94,58.03,37200.0,38.4402,38.48,38.4203,38.48,37200.0
2014-06-20 15:35:00,58.04,58.18,58.02,58.16,45200.0,38.4866,38.5795,38.4734,38.5662,45200.0
2014-06-20 15:40:00,58.15,58.17,58.07,58.08,40500.0,38.5596,38.5728,38.5065,38.5131,40500.0
2014-06-20 15:45:00,58.08,58.08,57.96,57.97,71500.0,38.5131,38.5131,38.4336,38.4402,71500.0
2014-06-20 15:50:00,57.95,57.96,57.87,57.89,114100.0,38.4269,38.4336,38.3739,38.3872,114100.0
2014-06-20 15:55:00,57.89,57.9,57.8,57.89,167900.0,38.3872,38.3938,38.3275,38.3872,167900.0
2014-06-23 09:30:00,58.0,58.0,57.77,57.78,8200.0,38.4601,38.4601,38.3076,38.3142,8200.0
2014-06-23 09:35:00,57.79,57.89,57.75,57.8,13700.0,38.3208,38.3872,38.2943,38.3275,13700.0
2014-06-23 09:40:00,57.8,57.86,57.75,57.77,19400.0,38.3275,38.3673,38.2943,38.3076,19400.0
2014-06-23 09:45:00,57.81,57.83,57.65,57.75,8200.0,38.3341,38.3474,38.228,38.2943,8200.0
2014-06-23 09:50:00,57.78,57.81,57.7,57.72,9700.0,38.3142,38.3341,38.2612,38.2744,9700.0
2014-06-23 09:55:00,57.72,57.72,57.55,57.61,5500.0,38.2744,38.2744,38.1617,38.2015,5500.0
2014-06-23 10:00:00,57.6,57.81,57.59,57.77,10400.0,38.1949,38.3341,38.1882,38.3076,10400.0
2014-06-23 10:05:00,57.77,57.77,57.68,57.76,8800.0,38.3076,38.3076,38.2479,38.3009,8800.0
2014-06-23 10:10:00,57.72,57.8,57.71,57.72,16100.0,38.2744,38.3275,38.2678,38.2744,16100.0
2014-06-23 10:15:00,57.74,57.76,57.69,57.69,20100.0,38.2877,38.3009,38.2545,38.2545,20100.0
2014-06-23 10:20:00,57.68,57.69,57.54,57.54,11900.0,38.2479,38.2545,38.1551,38.1551,11900.0
2014-06-23 10:25:00,57.51,57.65,57.51,57.64,3500.0,38.1352,38.228,38.1352,38.2214,3500.0
2014-06-23 10:30:00,57.62,57.72,57.62,57.7,3100.0,38.2081,38.2744,38.2081,38.2612,3100.0
2014-06-23 10:35:00,57.72,57.74,57.66,57.66,12500.0,38.2744,38.2877,38.2346,38.2346,12500.0
2014-06-23 10:40:00,57.66,57.66,57.59,57.63,12000.0,38.2346,38.2346,38.1882,38.2147,12000.0
2014-06-23 10:45:00,57.63,57.63,57.57,57.57,3000.0,38.2147,38.2147,38.175,38.175,3000.0
2014-06-23 10:50:00,57.59,57.59,57.51,57.52,8700.0,38.1882,38.1882,38.1352,38.1418,8700.0
2014-06-23 10:55:00,57.52,57.52,57.46,57.5,3500.0,38.1418,38.1418,38.102,38.1285,3500.0
2014-06-23 11:00:00,57.49,57.53,57.48,57.53,8300.0,38.1219,38.1484,38.1153,38.1484,8300.0
2014-06-23 11:05:00,57.52,57.53,57.47,57.5,5900.0,38.1418,38.1484,38.1086,38.1285,5900.0
2014-06-23 11:10:00,57.51,57.53,57.49,57.52,2000.0,38.1352,38.1484,38.1219,38.1418,2000.0
2014-06-23 11:15:00,57.52,57.53,57.5,57.5,3300.0,38.1418,38.1484,38.1285,38.1285,3300.0
2014-06-23 11:20:00,57.5,57.53,57.48,57.52,5600.0,38.1285,38.1484,38.1153,38.1418,5600.0
2014-06-23 11:25:00,57.53,57.53,57.45,57.45,3300.0,38.1484,38.1484,38.0954,38.0954,3300.0
2014-06-23 11:30:00,57.45,57.51,57.45,57.51,6000.0,38.0954,38.1352,38.0954,38.1352,6000.0
2014-06-23 11:35:00,57.5,57.52,57.48,57.52,4300.0,38.1285,38.1418,38.1153,38.1418,4300.0
2014-06-23 11:40:00,57.51,57.52,57.46,57.46,2700.0,38.1352,38.1418,38.102,38.102,2700.0
2014-06-23 11:45:00,57.46,57.51,57.46,57.5,3800.0,38.102,38.1352,38.102,38.1285,3800.0
2014-06-23 11:50:00,57.5,57.51,57.48,57.48,2100.0,38.1285,38.1352,38.1153,38.1153,2100.0
2014-06-23 11:55:00,57.48,57.5,57.47,57.47,3800.0,38.1153,38.1285,38.1086,38.1086,3800.0
2014-06-23 12:00:00,57.48,57.5,57.47,57.49,2700.0,38.1153,38.1285,38.1086,38.1219,2700.0
2014-06-23 12:05:00,57.49,57.5,57.48,57.48,2200.0,38.1219,38.1285,38.1153,38.1153,2200.0
2014-06-23 12:10:00,57.49,57.49,57.48,57.48,1900.0,38.1219,38.1219,38.1153,38.1153,1900.0
2014-06-23 12:15:00,57.48,57.51,57.48,57.51,3200.0,38.1153,38.1352,38.1153,38.1352,3200.0
2014-06-23 12:20:00,57.49,57.51,57.49,57.5,3900.0,38.1219,38.1352,38.1219,38.1285,3900.0
2014-06-23 12:25:00,57.5,57.5,57.48,57.48,1900.0,38.1285,38.1285,38.1153,38.1153,1900.0
2014-06-23 12:30:00,57.48,57.48,57.45,57.46,2300.0,38.1153,38.1153,38.0954,38.102,2300.0
2014-06-23 12:35:00,57.47,57.51,57.47,57.51,2500.0,38.1086,38.1352,38.1086,38.1352,2500.0
2014-06-23 12:40:00,57.5,57.5,57.47,57.5,2400.0,38.1285,38.1285,38.1086,38.1285,2400.0
2014-06-23 12:45:00,57.5,57.51,57.49,57.5,5700.0,38.1285,38.1352,38.1219,38.1285,5700.0
2014-06-23 12:50:00,57.49,57.51,57.48,57.5,6700.0,38.1219,38.1352,38.1153,38.1285,6700.0
2014-06-23 12:55:00,57.5,57.51,57.49,57.49,6300.0,38.1285,38.1352,38.1219,38.1219,6300.0
2014-06-23 13:00:00,57.49,57.51,57.49,57.51,5100.0,38.1219,38.1352,38.1219,38.1352,5100.0
2014-06-23 13:05:00,57.51,57.61,57.49,57.59,6400.0,38.1352,38.2015,38.1219,38.1882,6400.0
2014-06-23 13:10:00,57.58,57.59,57.54,57.59,6800.0,38.1816,38.1882,38.1551,38.1882,6800.0
2014-06-23 13:15:00,57.58,57.61,57.58,57.6,9400.0,38.1816,38.2015,38.1816,38.1949,9400.0
2014-06-23 13:20:00,57.58,57.58,57.54,57.54,7200.0,38.1816,38.1816,38.1551,38.1551,7200.0
2014-06-23 13:25:00,57.54,57.54,57.52,57.52,6000.0,38.1551,38.1551,38.1418,38.1418,6000.0
2014-06-23 13:30:00,57.52,57.52,57.47,57.49,1900.0,38.1418,38.1418,38.1086,38.1219,1900.0
2014-06-23 13:35:00,57.48,57.51,57.48,57.48,6600.0,38.1153,38.1352,38.1153,38.1153,6600.0
2014-06-23 13:40:00,57.49,57.5,57.48,57.5,10000.0,38.1219,38.1285,38.1153,38.1285,10000.0
2014-06-23 13:45:00,57.5,57.5,57.43,57.43,6100.0,38.1285,38.1285,38.0821,38.0821,6100.0
2014-06-23 13:50:00,57.44,57.5,57.44,57.47,8100.0,38.0888,38.1285,38.0888,38.1086,8100.0
2014-06-23 13:55:00,57.46,57.5,57.46,57.49,1900.0,38.102,38.1285,38.102,38.1219,1900.0
2014-06-23 14:00:00,57.5,57.52,57.48,57.5,8400.0,38.1285,38.1418,38.1153,38.1285,8400.0
2014-06-23 14:05:00,57.48,57.5,57.47,57.48,10700.0,38.1153,38.1285,38.1086,38.1153,10700.0
2014-06-23 14:10:00,57.48,57.51,57.48,57.5,5700.0,38.1153,38.1352,38.1153,38.1285,5700.0
2014-06-23 14:15:00,57.49,57.49,57.47,57.48,6600.0,38.1219,38.1219,38.1086,38.1153,6600.0
2014-06-23 14:20:00,57.49,57.51,57.48,57.49,7700.0,38.1219,38.1352,38.1153,38.1219,7700.0
2014-06-23 14:25:00,57.5,57.51,57.5,57.51,5300.0,38.1285,38.1352,38.1285,38.1352,5300.0
2014-06-23 14:30:00,57.51,57.54,57.5,57.53,6100.0,38.1352,38.1551,38.1285,38.1484,6100.0
2014-06-23 14:35:00,57.54,57.54,57.53,57.54,2000.0,38.1551,38.1551,38.1484,38.1551,2000.0
2014-06-23 14:40:00,57.53,57.54,57.51,57.53,36000.0,38.1484,38.1551,38.1352,38.1484,36000.0
2014-06-23 14:45:00,57.53,57.53,57.49,57.51,18800.0,38.1484,38.1484,38.1219,38.1352,18800.0
2014-06-23 14:50:00,57.5,57.5,57.49,57.49,2100.0,38.1285,38.1285,38.1219,38.1219,2100.0
2014-06-23 14:55:00,57.5,57.5,57.45,57.49,6800.0,38.1285,38.1285,38.0954,38.1219,6800.0
2014-06-23 15:00:00,57.49,57.49,57.46,57.49,7500.0,38.1219,38.1219,38.102,38.1219,7500.0
2014-06-23 15:05:00,57.48,57.5,57.47,57.48,7700.0,38.1153,38.1285,38.1086,38.1153,7700.0
2014-06-23 15:10:00,57.48,57.48,57.44,57.45,5700.0,38.1153,38.1153,38.0888,38.0954,5700.0
2014-06-23 15:15:00,57.45,57.5,57.45,57.5,9400.0,38.0954,38.1285,38.0954,38.1285,9400.0
2014-06-23 15:20:00,57.5,57.5,57.47,57.49,8700.0,38.1285,38.1285,38.1086,38.1219,8700.0
2014-06-23 15:25:00,57.49,57.51,57.47,57.47,16400.0,38.1219,38.1352,38.1086,38.1086,16400.0
2014-06-23 15:30:00,57.48,57.5,57.47,57.5,14600.0,38.1153,38.1285,38.1086,38.1285,14600.0
2014-06-23 15:35:00,57.5,57.51,57.47,57.51,10400.0,38.1285,38.1352,38.1086,38.1352,10400.0
2014-06-23 15:40:00,57.51,57.51,57.48,57.5,18000.0,38.1352,38.1352,38.1153,38.1285,18000.0
2014-06-23 15:45:00,57.49,57.5,57.47,57.5,19200.0,38.1219,38.1285,38.1086,38.1285,19200.0
2014-06-23 15:50:00,57.5,57.54,57.5,57.54,26200.0,38.1285,38.1551,38.1285,38.1551,26200.0
2014-06-23 15:55:00,57.54,57.56,57.47,57.47,44500.0,38.1551,38.1683,38.1086,38.1086,44500.0
2014-06-24 09:30:00,57.48,57.69,57.48,57.67,6700.0,38.1153,38.2545,38.1153,38.2413,6700.0
2014-06-24 09:35:00,57.56,57.62,57.48,57.5,4700.0,38.1683,38.2081,38.1153,38.1285,4700.0
2014-06-24 09:40:00,57.54,57.58,57.5,57.57,2200.0,38.1551,38.1816,38.1285,38.175,2200.0
2014-06-24 09:45:00,57.59,57.79,57.56,57.78,12600.0,38.1882,38.3208,38.1683,38.3142,12600.0
2014-06-24 09:50:00,57.8,57.92,57.75,57.87,6900.0,38.3275,38.407,38.2943,38.3739,6900.0
2014-06-24 09:55:00,57.9,57.9,57.78,57.81,6600.0,38.3938,38.3938,38.3142,38.3341,6600.0
2014-06-24 10:00:00,57.82,58.01,57.8,58.01,13000.0,38.3407,38.4667,38.3275,38.4667,13000.0
2014-06-24 10:05:00,58.03,58.03,57.87,57.89,7600.0,38.48,38.48,38.3739,38.3872,7600.0
2014-06-24 10:10:00,57.89,57.97,57.88,57.91,7700.0,38.3872,38.4402,38.3805,38.4004,7700.0
2014-06-24 10:15:00,57.91,58.04,57.87,57.94,12800.0,38.4004,38.4866,38.3739,38.4203,12800.0
2014-06-24 10:20:00,57.96,57.97,57.81,57.95,14000.0,38.4336,38.4402,38.3341,38.4269,14000.0
2014-06-24 10:25:00,57.98,58.01,57.88,57.93,5100.0,38.4468,38.4667,38.3805,38.4137,5100.0
2014-06-24 10:30:00,57.93,58.02,57.87,57.93,21800.0,38.4137,38.4734,38.3739,38.4137,21800.0
2014-06-24 10:35:00,57.91,58.02,57.86,58.02,8100.0,38.4004,38.4734,38.3673,38.4734,8100.0
2014-06-24 10:40:00,58.04,58.04,57.92,57.97,10300.0,38.4866,38.4866,38.407,38.4402,10300.0
2014-06-24 10:45:00,57.97,58.0,57.93,57.93,5000.0,38.4402,38.4601,38.4137,38.4137,5000.0
2014-06-24 10:50:00,57.94,57.94,57.75,57.8,10000.0,38.4203,38.4203,38.2943,38.3275,10000.0
2014-06-24 10:55:00,57.83,57.97,57.83,57.97,11600.0,38.3474,38.4402,38.3474,38.4402,11600.0
2014-06-24 11:00:00,57.99,57.99,57.93,57.97,7900.0,38.4535,38.4535,38.4137,38.4402,7900.0
2014-06-24 11:05:00,57.98,58.01,57.97,57.99,15100.0,38.4468,38.4667,38.4402,38.4535,15100.0
2014-06-24 11:10:00,57.98,58.04,57.95,58.04,8800.0,38.4468,38.4866,38.4269,38.4866,8800.0
2014-06-24 11:15:00,58.04,58.06,58.02,58.06,8200.0,38.4866,38.4999,38.4734,38.4999,8200.0
2014-06-24 11:20:00,58.09,58.09,58.0,58.04,9800.0,38.5198,38.5198,38.4601,38.4866,9800.0
2014-06-24 11:25:00,58.09,58.1,58.02,58.02,3900.0,38.5198,38.5264,38.4734,38.4734,3900.0
2014-06-24 11:30:00,58.04,58.07,57.96,57.98,21600.0,38.4866,38.5065,38.4336,38.4468,21600.0
2014-06-24 11:35:00,57.99,58.02,57.96,58.02,4000.0,38.4535,38.4734,38.4336,38.4734,4000.0
2014-06-24 11:40:00,58.0,58.04,58.0,58.03,5400.0,38.4601,38.4866,38.4601,38.48,5400.0
2014-06-24 11:45:00,58.03,58.1,58.03,58.08,9900.0,38.48,38.5264,38.48,38.5131,9900.0
2014-06-24 11:50:00,58.1,58.17,58.1,58.15,10500.0,38.5264,38.5728,38.5264,38.5596,10500.0
2014-06-24 11:55:00,58.15,58.25,58.12,58.25,11300.0,38.5596,38.6259,38.5397,38.6259,11300.0
2014-06-24 12:00:00,58.25,58.28,58.23,58.25,9800.0,38.6259,38.6458,38.6126,38.6259,9800.0
2014-06-24 12:05:00,58.25,58.29,58.24,58.29,4400.0,38.6259,38.6524,38.6192,38.6524,4400.0
2014-06-24 12:10:00,58.3,58.38,58.3,58.38,10100.0,38.659,38.7121,38.659,38.7121,10100.0
2014-06-24 12:15:00,58.38,58.42,58.35,58.42,12900.0,38.7121,38.7386,38.6922,38.7386,12900.0
2014-06-24 12:20:00,58.41,58.43,58.4,58.42,5800.0,38.732,38.7452,38.7253,38.7386,5800.0
2014-06-24 12:25:00,58.42,58.45,58.42,58.45,3700.0,38.7386,38.7585,38.7386,38.7585,3700.0
2014-06-24 12:30:00,58.45,58.45,58.38,58.38,3300.0,38.7585,38.7585,38.7121,38.7121,3300.0
2014-06-24 12:35:00,58.38,58.38,58.29,58.36,11800.0,38.7121,38.7121,38.6524,38.6988,11800.0
2014-06-24 12:40:00,58.35,58.35,58.15,58.18,16700.0,38.6922,38.6922,38.5596,38.5795,16700.0
2014-06-24 12:45:00,58.2,58.23,58.13,58.13,5500.0,38.5927,38.6126,38.5463,38.5463,5500.0
2014-06-24 12:50:00,58.13,58.13,57.96,57.96,14000.0,38.5463,38.5463,38.4336,38.4336,14000.0
2014-06-24 12:55:00,57.96,58.03,57.96,57.96,7500.0,38.4336,38.48,38.4336,38.4336,7500.0
2014-06-24 13:00:00,57.95,57.99,57.92,57.95,5900.0,38.4269,38.4535,38.407,38.4269,5900.0
2014-06-24 13:05:00,57.97,58.03,57.96,57.98,9600.0,38.4402,38.48,38.4336,38.4468,9600.0
2014-06-24 13:10:00,58.01,58.03,58.0,58.0,3500.0,38.4667,38.48,38.4601,38.4601,3500.0
2014-06-24 13:15:00,58.0,58.01,57.8,57.87,43400.0,38.4601,38.4667,38.3275,38.3739,43400.0
2014-06-24 13:20:00,57.88,57.99,57.88,57.98,4700.0,38.3805,38.4535,38.3805,38.4468,4700.0
2014-06-24 13:25:00,57.98,57.98,57.91,57.91,4000.0,38.4468,38.4468,38.4004,38.4004,4000.0
2014-06-24 13:30:00,57.91,57.95,57.88,57.91,15400.0,38.4004,38.4269,38.3805,38.4004,15400.0
2014-06-24 13:35:00,57.92,57.94,57.81,57.84,5800.0,38.407,38.4203,38.3341,38.354,5800.0
2014-06-24 13:40:00,57.84,57.87,57.79,57.79,7200.0,38.354,38.3739,38.3208,38.3208,7200.0
2014-06-24 13:45:00,57.8,57.9,57.8,57.87,12300.0,38.3275,38.3938,38.3275,38.3739,12300.0
2014-06-24 13:50:00,57.9,57.93,57.87,57.87,7900.0,38.3938,38.4137,38.3739,38.3739,7900.0
2014-06-24 13:55:00,57.87,57.93,57.87,57.89,6700.0,38.3739,38.4137,38.3739,38.3872,6700.0
2014-06-24 14:00:00,57.88,57.88,57.71,57.77,31500.0,38.3805,38.3805,38.2678,38.3076,31500.0
2014-06-24 14:05:00,57.76,57.78,57.7,57.75,5700.0,38.3009,38.3142,38.2612,38.2943,5700.0
2014-06-24 14:10:00,57.76,57.85,57.75,57.84,22700.0,38.3009,38.3606,38.2943,38.354,22700.0
2014-06-24 14:15:00,57.86,57.92,57.86,57.91,4900.0,38.3673,38.407,38.3673,38.4004,4900.0
2014-06-24 14:20:00,57.9,57.98,57.89,57.91,10200.0,38.3938,38.4468,38.3872,38.4004,10200.0
2014-06-24 14:25:00,57.92,57.92,57.84,57.88,6000.0,38.407,38.407,38.354,38.3805,6000.0
2014-06-24 14:30:00,57.89,57.89,57.76,57.8,13100.0,38.3872,38.3872,38.3009,38.3275,13100.0
2014-06-24 14:35:00,57.8,57.82,57.8,57.8,6700.0,38.3275,38.3407,38.3275,38.3275,6700.0
2014-06-24 14:40:00,57.81,57.85,57.81,57.84,3500.0,38.3341,38.3606,38.3341,38.354,3500.0
2014-06-24 14:45:00,57.84,57.85,57.8,57.84,3700.0,38.354,38.3606,38.3275,38.354,3700.0
2014-06-24 14:50:00,57.84,57.85,57.84,57.85,5100.0,38.354,38.3606,38.354,38.3606,5100.0
2014-06-24 14:55:00,57.86,57.9,57.86,57.88,6200.0,38.3673,38.3938,38.3673,38.3805,6200.0
2014-06-24 15:00:00,57.89,57.89,57.81,57.86,11100.0,38.3872,38.3872,38.3341,38.3673,11100.0
2014-06-24 15:05:00,57.87,57.87,57.79,57.8,11200.0,38.3739,38.3739,38.3208,38.3275,11200.0
2014-06-24 15:10:00,57.82,57.82,57.72,57.77,19600.0,38.3407,38.3407,38.2744,38.3076,19600.0
2014-06-24 15:15:00,57.77,57.79,57.71,57.72,9400.0,38.3076,38.3208,38.2678,38.2744,9400.0
2014-06-24 15:20:00,57.72,57.77,57.71,57.74,12100.0,38.2744,38.3076,38.2678,38.2877,12100.0
2014-06-24 15:25:00,57.74,57.79,57.74,57.77,7800.0,38.2877,38.3208,38.2877,38.3076,7800.0
2014-06-24 15:30:00,57.76,57.78,57.73,57.73,9800.0,38.3009,38.3142,38.2811,38.2811,9800.0
2014-06-24 15:35:00,57.74,57.74,57.65,57.65,14300.0,38.2877,38.2877,38.228,38.228,14300.0
2014-06-24 15:40:00,57.66,57.7,57.65,57.68,17900.0,38.2346,38.2612,38.228,38.2479,17900.0
2014-06-24 15:45:00,57.67,57.71,57.65,57.7,33800.0,38.2413,38.2678,38.228,38.2612,33800.0
2014-06-24 15:50:00,57.71,57.73,57.69,57.7,17900.0,38.2678,38.2811,38.2545,38.2612,17900.0
2014-06-24 15:55:00,57.69,57.76,57.66,57.72,53800.0,38.2545,38.3009,38.2346,38.2744,53800.0
2014-06-25 09:30:00,57.85,57.96,57.72,57.72,28000.0,38.3606,38.4336,38.2744,38.2744,28000.0
2014-06-25 09:35:00,57.74,57.88,57.72,57.76,19200.0,38.2877,38.3805,38.2744,38.3009,19200.0
2014-06-25 09:40:00,57.84,57.98,57.8,57.9,22600.0,38.354,38.4468,38.3275,38.3938,22600.0
2014-06-25 09:45:00,57.91,57.91,57.81,57.84,10500.0,38.4004,38.4004,38.3341,38.354,10500.0
2014-06-25 09:50:00,57.87,57.94,57.73,57.77,13500.0,38.3739,38.4203,38.2811,38.3076,13500.0
2014-06-25 09:55:00,57.78,57.82,57.71,57.78,6700.0,38.3142,38.3407,38.2678,38.3142,6700.0
2014-06-25 10:00:00,57.79,57.87,57.74,57.8,15800.0,38.3208,38.3739,38.2877,38.3275,15800.0
2014-06-25 10:05:00,57.82,57.92,57.78,57.86,10100.0,38.3407,38.407,38.3142,38.3673,10100.0
2014-06-25 10:10:00,57.84,57.85,57.8,57.83,6200.0,38.354,38.3606,38.3275,38.3474,6200.0
2014-06-25 10:15:00,57.82,57.86,57.76,57.85,13500.0,38.3407,38.3673,38.3009,38.3606,13500.0
2014-06-25 10:20:00,57.84,57.88,57.77,57.81,4000.0,38.354,38.3805,38.3076,38.3341,4000.0
2014-06-25 10:25:00,57.79,57.82,57.74,57.78,15300.0,38.3208,38.3407,38.2877,38.3142,15300.0
2014-06-25 10:30:00,57.78,57.83,57.76,57.8,5500.0,38.3142,38.3474,38.3009,38.3275,5500.0
2014-06-25 10:35:00,57.8,57.8,57.75,57.8,8800.0,38.3275,38.3275,38.2943,38.3275,8800.0
2014-06-25 10:40:00,57.8,57.83,57.78,57.8,11300.0,38.3275,38.3474,38.3142,38.3275,11300.0
2014-06-25 10:45:00,57.81,57.81,57.74,57.8,8400.0,38.3341,38.3341,38.2877,38.3275,8400.0
2014-06-25 10:50:00,57.81,57.85,57.79,57.79,13700.0,38.3341,38.3606,38.3208,38.3208,13700.0
2014-06-25 10:55:00,57.81,57.89,57.81,57.89,6900.0,38.3341,38.3872,38.3341,38.3872,6900.0
2014-06-25 11:00:00,57.88,57.9,57.8,57.82,4400.0,38.3805,38.3938,38.3275,38.3407,4400.0
2014-06-25 11:05:00,57.82,57.85,57.8,57.83,7900.0,38.3407,38.3606,38.3275,38.3474,7900.0
2014-06-25 11:10:00,57.83,57.84,57.78,57.78,1900.0,38.3474,38.354,38.3142,38.3142,1900.0
2014-06-25 11:15:00,57.77,57.78,57.74,57.77,2300.0,38.3076,38.3142,38.2877,38.3076,2300.0
2014-06-25 11:20:00,57.77,57.79,57.73,57.78,2500.0,38.3076,38.3208,38.2811,38.3142,2500.0
2014-06-25 11:25:00,57.78,57.8,57.72,57.74,2800.0,38.3142,38.3275,38.2744,38.2877,2800.0
2014-06-25 11:30:00,57.75,57.75,57.7,57.7,1600.0,38.2943,38.2943,38.2612,38.2612,1600.0
2014-06-25 11:35:00,57.72,57.72,57.64,57.65,4800.0,38.2744,38.2744,38.2214,38.228,4800.0
2014-06-25 11:40:00,57.66,57.7,57.66,57.68,3000.0,38.2346,38.2612,38.2346,38.2479,3000.0
2014-06-25 11:45:00,57.68,57.68,57.63,57.66,8600.0,38.2479,38.2479,38.2147,38.2346,8600.0
2014-06-25 11:50:00,57.65,57.73,57.64,57.73,2500.0,38.228,38.2811,38.2214,38.2811,2500.0
2014-06-25 11:55:00,57.72,57.78,57.72,57.78,2800.0,38.2744,38.3142,38.2744,38.3142,2800.0
2014-06-25 12:00:00,57.77,57.83,57.77,57.8,3600.0,38.3076,38.3474,38.3076,38.3275,3600.0
2014-06-25 12:05:00,57.8,57.81,57.73,57.73,10300.0,38.3275,38.3341,38.2811,38.2811,10300.0
2014-06-25 12:10:00,57.72,57.75,57.64,57.7,10500.0,38.2744,38.2943,38.2214,38.2612,10500.0
2014-06-25 12:15:00,57.72,57.75,57.72,57.73,1100.0,38.2744,38.2943,38.2744,38.2811,1100.0
2014-06-25 12:20:00,57.75,57.8,57.73,57.74,8700.0,38.2943,38.3275,38.2811,38.2877,8700.0
2014-06-25 12:25:00,57.75,57.8,57.73,57.75,3200.0,38.2943,38.3275,38.2811,38.2943,3200.0
2014-06-25 12:30:00,57.75,57.8,57.75,57.79,3800.0,38.2943,38.3275,38.2943,38.3208,3800.0
2014-06-25 12:35:00,57.78,57.83,57.76,57.82,10400.0,38.3142,38.3474,38.3009,38.3407,10400.0
2014-06-25 12:40:00,57.82,57.85,57.8,57.8,7300.0,38.3407,38.3606,38.3275,38.3275,7300.0
2014-06-25 12:45:00,57.81,57.83,57.76,57.76,2200.0,38.3341,38.3474,38.3009,38.3009,2200.0
2014-06-25 12:50:00,57.77,57.77,57.75,57.76,3400.0,38.3076,38.3076,38.2943,38.3009,3400.0
2014-06-25 12:55:00,57.79,57.79,57.76,57.78,1200.0,38.3208,38.3208,38.3009,38.3142,1200.0
2014-06-25 13:00:00,57.75,57.77,57.72,57.72,5700.0,38.2943,38.3076,38.2744,38.2744,5700.0
2014-06-25 13:05:00,57.72,57.78,57.72,57.78,1400.0,38.2744,38.3142,38.2744,38.3142,1400.0
2014-06-25 13:10:00,57.77,57.77,57.72,57.73,3100.0,38.3076,38.3076,38.2744,38.2811,3100.0
2014-06-25 13:15:00,57.73,57.73,57.65,57.66,4400.0,38.2811,38.2811,38.228,38.2346,4400.0
2014-06-25 13:20:00,57.69,57.69,57.65,57.65,2000.0,38.2545,38.2545,38.228,38.228,2000.0
2014-06-25 13:25:00,57.65,57.66,57.63,57.64,2000.0,38.228,38.2346,38.2147,38.2214,2000.0
2014-06-25 13:30:00,57.64,57.69,57.64,57.69,3100.0,38.2214,38.2545,38.2214,38.2545,3100.0
2014-06-25 13:35:00,57.68,57.68,57.61,57.64,5100.0,38.2479,38.2479,38.2015,38.2214,5100.0
2014-06-25 13:40:00,57.65,57.67,57.64,57.67,4100.0,38.228,38.2413,38.2214,38.2413,4100.0
2014-06-25 13:45:00,57.67,57.67,57.64,57.67,2900.0,38.2413,38.2413,38.2214,38.2413,2900.0
2014-06-25 13:50:00,57.65,57.69,57.64,57.69,11300.0,38.228,38.2545,38.2214,38.2545,11300.0
2014-06-25 13:55:00,57.69,57.73,57.68,57.73,2700.0,38.2545,38.2811,38.2479,38.2811,2700.0
2014-06-25 14:00:00,57.69,57.73,57.69,57.69,2900.0,38.2545,38.2811,38.2545,38.2545,2900.0
2014-06-25 14:05:00,57.7,57.71,57.65,57.65,3200.0,38.2612,38.2678,38.228,38.228,3200.0
2014-06-25 14:10:00,57.67,57.67,57.6,57.6,3500.0,38.2413,38.2413,38.1949,38.1949,3500.0
2014-06-25 14:15:00,57.6,57.62,57.6,57.62,2700.0,38.1949,38.2081,38.1949,38.2081,2700.0
2014-06-25 14:20:00,57.62,57.64,57.62,57.64,4500.0,38.2081,38.2214,38.2081,38.2214,4500.0
2014-06-25 14:25:00,57.64,57.66,57.62,57.66,5000.0,38.2214,38.2346,38.2081,38.2346,5000.0
2014-06-25 14:30:00,57.66,57.7,57.65,57.66,6500.0,38.2346,38.2612,38.228,38.2346,6500.0
2014-06-25 14:35:00,57.67,57.7,57.6,57.6,5500.0,38.2413,38.2612,38.1949,38.1949,5500.0
2014-06-25 14:40:00,57.63,57.63,57.59,57.59,4800.0,38.2147,38.2147,38.1882,38.1882,4800.0
2014-06-25 14:45:00,57.59,57.59,57.55,57.58,5000.0,38.1882,38.1882,38.1617,38.1816,5000.0
2014-06-25 14:50:00,57.58,57.6,57.58,57.59,500.0,38.1816,38.1949,38.1816,38.1882,500.0
2014-06-25 14:55:00,57.59,57.6,57.56,57.58,4300.0,38.1882,38.1949,38.1683,38.1816,4300.0
2014-06-25 15:00:00,57.56,57.57,57.54,57.55,2800.0,38.1683,38.175,38.1551,38.1617,2800.0
2014-06-25 15:05:00,57.55,57.55,57.53,57.55,5700.0,38.1617,38.1617,38.1484,38.1617,5700.0
2014-06-25 15:10:00,57.55,57.56,57.51,57.52,7500.0,38.1617,38.1683,38.1352,38.1418,7500.0
2014-06-25 15:15:00,57.51,57.52,57.49,57.49,4700.0,38.1352,38.1418,38.1219,38.1219,4700.0
2014-06-25 15:20:00,57.49,57.53,57.49,57.5,15700.0,38.1219,38.1484,38.1219,38.1285,15700.0
2014-06-25 15:25:00,57.52,57.56,57.51,57.56,8200.0,38.1418,38.1683,38.1352,38.1683,8200.0
2014-06-25 15:30:00,57.56,57.6,57.56,57.59,15900.0,38.1683,38.1949,38.1683,38.1882,15900.0
2014-06-25 15:35:00,57.59,57.62,57.58,57.6,11800.0,38.1882,38.2081,38.1816,38.1949,11800.0
2014-06-25 15:40:00,57.61,57.62,57.57,57.62,12000.0,38.2015,38.2081,38.175,38.2081,12000.0
2014-06-25 15:45:00,57.64,57.67,57.59,57.63,34500.0,38.2214,38.2413,38.1882,38.2147,34500.0
2014-06-25 15:50:00,57.63,57.63,57.58,57.59,20600.0,38.2147,38.2147,38.1816,38.1882,20600.0
2014-06-25 15:55:00,57.6,57.63,57.56,57.59,80800.0,38.1949,38.2147,38.1683,38.1882,80800.0
2014-06-26 09:30:00,57.5,57.5,57.27,57.3,11500.0,38.1285,38.1285,37.976,37.9959,11500.0
2014-06-26 09:35:00,57.45,57.52,57.28,57.38,6700.0,38.0954,38.1418,37.9827,38.049,6700.0
2014-06-26 09:40:00,57.36,57.36,57.27,57.36,1500.0,38.0357,38.0357,37.976,38.0357,1500.0
2014-06-26 09:45:00,57.31,57.5,57.29,57.43,13700.0,38.0026,38.1285,37.9893,38.0821,13700.0
2014-06-26 09:50:00,57.41,57.48,57.34,57.35,5600.0,38.0689,38.1153,38.0224,38.0291,5600.0
2014-06-26 09:55:00,57.33,57.48,57.31,57.35,9700.0,38.0158,38.1153,38.0026,38.0291,9700.0
2014-06-26 10:00:00,57.35,57.47,57.3,57.37,23500.0,38.0291,38.1086,37.9959,38.0423,23500.0
2014-06-26 10:05:00,57.4,57.5,57.4,57.49,3400.0,38.0622,38.1285,38.0622,38.1219,3400.0
2014-06-26 10:10:00,57.49,57.54,57.43,57.48,7600.0,38.1219,38.1551,38.0821,38.1153,7600.0
2014-06-26 10:15:00,57.5,57.59,57.47,57.52,4000.0,38.1285,38.1882,38.1086,38.1418,4000.0
2014-06-26 10:20:00,57.52,57.65,57.5,57.63,5300.0,38.1418,38.228,38.1285,38.2147,5300.0
2014-06-26 10:25:00,57.62,57.65,57.53,57.53,2500.0,38.2081,38.228,38.1484,38.1484,2500.0
2014-06-26 10:30:00,57.51,57.62,57.51,57.51,4600.0,38.1352,38.2081,38.1352,38.1352,4600.0
2014-06-26 10:35:00,57.5,57.62,57.5,57.55,10600.0,38.1285,38.2081,38.1285,38.1617,10600.0
2014-06-26 10:40:00,57.61,57.64,57.55,57.64,5400.0,38.2015,38.2214,38.1617,38.2214,5400.0
2014-06-26 10:45:00,57.62,57.62,57.45,57.55,4300.0,38.2081,38.2081,38.0954,38.1617,4300.0
2014-06-26 10:50:00,57.57,57.62,57.51,57.58,4200.0,38.175,38.2081,38.1352,38.1816,4200.0
2014-06-26 10:55:00,57.56,57.63,57.53,57.56,4000.0,38.1683,38.2147,38.1484,38.1683,4000.0
2014-06-26 11:00:00,57.58,57.72,57.57,57.68,7600.0,38.1816,38.2744,38.175,38.2479,7600.0
2014-06-26 11:05:00,57.66,57.7,57.57,57.67,9900.0,38.2346,38.2612,38.175,38.2413,9900.0
2014-06-26 11:10:00,57.66,57.73,57.62,57.62,3400.0,38.2346,38.2811,38.2081,38.2081,3400.0
2014-06-26 11:15:00,57.59,57.68,57.55,57.65,10300.0,38.1882,38.2479,38.1617,38.228,10300.0
2014-06-26 11:20:00,57.71,57.71,57.53,57.62,5400.0,38.2678,38.2678,38.1484,38.2081,5400.0
2014-06-26 11:25:00,57.62,57.62,57.56,57.61,3300.0,38.2081,38.2081,38.1683,38.2015,3300.0
2014-06-26 11:30:00,57.61,57.61,57.4,57.4,6400.0,38.2015,38.2015,38.0622,38.0622,6400.0
2014-06-26 11:35:00,57.4,57.55,57.4,57.54,4000.0,38.0622,38.1617,38.0622,38.1551,4000.0
2014-06-26 11:40:00,57.53,57.53,57.48,57.48,2300.0,38.1484,38.1484,38.1153,38.1153,2300.0
2014-06-26 11:45:00,57.49,57.54,57.45,57.5,5000.0,38.1219,38.1551,38.0954,38.1285,5000.0
2014-06-26 11:50:00,57.52,57.53,57.47,57.47,4000.0,38.1418,38.1484,38.1086,38.1086,4000.0
2014-06-26 11:55:00,57.44,57.44,57.39,57.42,3200.0,38.0888,38.0888,38.0556,38.0755,3200.0
2014-06-26 12:00:00,57.41,57.42,57.38,57.4,2900.0,38.0689,38.0755,38.049,38.0622,2900.0
2014-06-26 12:05:00,57.41,57.42,57.39,57.42,1200.0,38.0689,38.0755,38.0556,38.0755,1200.0
2014-06-26 12:10:00,57.4,57.51,57.4,57.51,3200.0,38.0622,38.1352,38.0622,38.1352,3200.0
2014-06-26 12:15:00,57.5,57.56,57.5,57.55,2000.0,38.1285,38.1683,38.1285,38.1617,2000.0
2014-06-26 12:20:00,57.53,57.53,57.43,57.43,1900.0,38.1484,38.1484,38.0821,38.0821,1900.0
2014-06-26 12:25:00,57.43,57.46,57.34,57.46,6300.0,38.0821,38.102,38.0224,38.102,6300.0
2014-06-26 12:30:00,57.45,57.47,57.41,57.45,1300.0,38.0954,38.1086,38.0689,38.0954,1300.0
2014-06-26 12:35:00,57.45,57.5,57.45,57.5,2400.0,38.0954,38.1285,38.0954,38.1285,2400.0
2014-06-26 12:40:00,57.48,57.5,57.46,57.46,2500.0,38.1153,38.1285,38.102,38.102,2500.0
2014-06-26 12:45:00,57.46,57.48,57.44,57.48,2500.0,38.102,38.1153,38.0888,38.1153,2500.0
2014-06-26 12:50:00,57.5,57.51,57.47,57.47,2000.0,38.1285,38.1352,38.1086,38.1086,2000.0
2014-06-26 12:55:00,57.45,57.46,57.42,57.44,2600.0,38.0954,38.102,38.0755,38.0888,2600.0
2014-06-26 13:00:00,57.46,57.55,57.46,57.55,4700.0,38.102,38.1617,38.102,38.1617,4700.0
2014-06-26 13:05:00,57.55,57.58,57.54,57.57,2900.0,38.1617,38.1816,38.1551,38.175,2900.0
2014-06-26 13:10:00,57.56,57.56,57.5,57.5,2400.0,38.1683,38.1683,38.1285,38.1285,2400.0
2014-06-26 13:15:00,57.5,57.51,57.48,57.48,2300.0,38.1285,38.1352,38.1153,38.1153,2300.0
2014-06-26 13:20:00,57.49,57.63,57.49,57.61,5400.0,38.1219,38.2147,38.1219,38.2015,5400.0
2014-06-26 13:25:00,57.62,57.63,57.47,57.51,5900.0,38.2081,38.2147,38.1086,38.1352,5900.0
2014-06-26 13:30:00,57.53,57.59,57.53,57.59,2400.0,38.1484,38.1882,38.1484,38.1882,2400.0
2014-06-26 13:35:00,57.6,57.6,57.53,57.53,2500.0,38.1949,38.1949,38.1484,38.1484,2500.0
2014-06-26 13:40:00,57.53,57.56,57.52,57.52,2700.0,38.1484,38.1683,38.1418,38.1418,2700.0
2014-06-26 13:45:00,57.52,57.54,57.44,57.48,2000.0,38.1418,38.1551,38.0888,38.1153,2000.0
2014-06-26 13:50:00,57.47,57.51,57.45,57.5,4500.0,38.1086,38.1352,38.0954,38.1285,4500.0
2014-06-26 13:55:00,57.49,57.49,57.46,57.46,2100.0,38.1219,38.1219,38.102,38.102,2100.0
2014-06-26 14:00:00,57.46,57.47,57.45,57.46,1700.0,38.102,38.1086,38.0954,38.102,1700.0
2014-06-26 14:05:00,57.46,57.48,57.44,57.45,6000.0,38.102,38.1153,38.0888,38.0954,6000.0
2014-06-26 14:10:00,57.44,57.44,57.42,57.43,1500.0,38.0888,38.0888,38.0755,38.0821,1500.0
2014-06-26 14:15:00,57.43,57.49,57.43,57.46,6100.0,38.0821,38.1219,38.0821,38.102,6100.0
2014-06-26 14:20:00,57.45,57.54,57.45,57.54,5000.0,38.0954,38.1551,38.0954,38.1551,5000.0
2014-06-26 14:25:00,57.54,57.54,57.5,57.51,3900.0,38.1551,38.1551,38.1285,38.1352,3900.0
2014-06-26 14:30:00,57.52,57.53,57.52,57.53,3700.0,38.1418,38.1484,38.1418,38.1484,3700.0
2014-06-26 14:35:00,57.53,57.61,57.52,57.61,8800.0,38.1484,38.2015,38.1418,38.2015,8800.0
2014-06-26 14:40:00,57.61,57.64,57.61,57.64,4400.0,38.2015,38.2214,38.2015,38.2214,4400.0
2014-06-26 14:45:00,57.63,57.63,57.58,57.61,5700.0,38.2147,38.2147,38.1816,38.2015,5700.0
2014-06-26 14:50:00,57.61,57.62,57.58,57.58,3600.0,38.2015,38.2081,38.1816,38.1816,3600.0
2014-06-26 14:55:00,57.58,57.58,57.52,57.58,4300.0,38.1816,38.1816,38.1418,38.1816,4300.0
2014-06-26 15:00:00,57.58,57.62,57.57,57.61,5700.0,38.1816,38.2081,38.175,38.2015,5700.0
2014-06-26 15:05:00,57.6,57.64,57.6,57.62,4900.0,38.1949,38.2214,38.1949,38.2081,4900.0
2014-06-26 15:10:00,57.62,57.62,57.6,57.6,4700.0,38.2081,38.2081,38.1949,38.1949,4700.0
2014-06-26 15:15:00,57.6,57.64,57.59,57.63,9500.0,38.1949,38.2214,38.1882,38.2147,9500.0
2014-06-26 15:20:00,57.64,57.64,57.6,57.63,4900.0,38.2214,38.2214,38.1949,38.2147,4900.0
2014-06-26 15:25:00,57.62,57.64,57.59,57.64,10900.0,38.2081,38.2214,38.1882,38.2214,10900.0
2014-06-26 15:30:00,57.64,57.69,57.63,57.69,7200.0,38.2214,38.2545,38.2147,38.2545,7200.0
2014-06-26 15:35:00,57.69,57.7,57.68,57.7,7700.0,38.2545,38.2612,38.2479,38.2612,7700.0
2014-06-26 15:40:00,57.7,57.72,57.69,57.7,33700.0,38.2612,38.2744,38.2545,38.2612,33700.0
2014-06-26 15:45:00,57.7,57.74,57.68,57.73,21700.0,38.2612,38.2877,38.2479,38.2811,21700.0
2014-06-26 15:50:00,57.72,57.73,57.65,57.65,19000.0,38.2744,38.2811,38.228,38.228,19000.0
2014-06-26 15:55:00,57.66,57.7,57.66,57.69,28800.0,38.2346,38.2612,38.2346,38.2545,28800.0
2014-06-27 09:30:00,57.73,57.92,57.69,57.82,19000.0,38.2811,38.407,38.2545,38.3407,19000.0
2014-06-27 09:35:00,57.83,57.95,57.81,57.87,19200.0,38.3474,38.4269,38.3341,38.3739,19200.0
2014-06-27 09:40:00,57.81,57.87,57.67,57.7,4300.0,38.3341,38.3739,38.2413,38.2612,4300.0
2014-06-27 09:45:00,57.73,57.89,57.73,57.87,12000.0,38.2811,38.3872,38.2811,38.3739,12000.0
2014-06-27 09:50:00,57.82,57.97,57.82,57.91,10200.0,38.3407,38.4402,38.3407,38.4004,10200.0
2014-06-27 09:55:00,57.93,57.97,57.8,57.86,11400.0,38.4137,38.4402,38.3275,38.3673,11400.0
2014-06-27 10:00:00,57.82,57.94,57.75,57.79,10700.0,38.3407,38.4203,38.2943,38.3208,10700.0
2014-06-27 10:05:00,57.83,57.89,57.71,57.79,16900.0,38.3474,38.3872,38.2678,38.3208,16900.0
2014-06-27 10:10:00,57.78,57.98,57.77,57.88,8700.0,38.3142,38.4468,38.3076,38.3805,8700.0
2014-06-27 10:15:00,57.93,57.99,57.83,57.93,16800.0,38.4137,38.4535,38.3474,38.4137,16800.0
2014-06-27 10:20:00,57.93,58.09,57.82,57.84,25700.0,38.4137,38.5198,38.3407,38.354,25700.0
2014-06-27 10:25:00,57.85,57.92,57.85,57.9,800.0,38.3606,38.407,38.3606,38.3938,800.0
2014-06-27 10:30:00,57.95,57.97,57.9,57.92,6900.0,38.4269,38.4402,38.3938,38.407,6900.0
2014-06-27 10:35:00,57.91,57.93,57.88,57.91,3500.0,38.4004,38.4137,38.3805,38.4004,3500.0
2014-06-27 10:40:00,57.94,58.03,57.9,58.03,8700.0,38.4203,38.48,38.3938,38.48,8700.0
2014-06-27 10:45:00,58.05,58.09,57.97,58.07,5000.0,38.4932,38.5198,38.4402,38.5065,5000.0
2014-06-27 10:50:00,58.05,58.09,58.0,58.03,19200.0,38.4932,38.5198,38.4601,38.48,19200.0
2014-06-27 10:55:00,58.02,58.08,58.0,58.08,13500.0,38.4734,38.5131,38.4601,38.5131,13500.0
2014-06-27 11:00:00,58.08,58.1,58.02,58.04,4900.0,38.5131,38.5264,38.4734,38.4866,4900.0
2014-06-27 11:05:00,58.05,58.1,58.04,58.06,4600.0,38.4932,38.5264,38.4866,38.4999,4600.0
2014-06-27 11:10:00,58.08,58.08,58.03,58.03,700.0,38.5131,38.5131,38.48,38.48,700.0
2014-06-27 11:15:00,58.06,58.08,58.02,58.08,3100.0,38.4999,38.5131,38.4734,38.5131,3100.0
2014-06-27 11:20:00,58.06,58.11,58.04,58.08,5400.0,38.4999,38.533,38.4866,38.5131,5400.0
2014-06-27 11:25:00,58.07,58.08,58.04,58.06,3800.0,38.5065,38.5131,38.4866,38.4999,3800.0
2014-06-27 11:30:00,58.06,58.06,58.02,58.06,1000.0,38.4999,38.4999,38.4734,38.4999,1000.0
2014-06-27 11:35:00,58.05,58.07,58.04,58.05,700.0,38.4932,38.5065,38.4866,38.4932,700.0
2014-06-27 11:40:00,58.06,58.06,58.0,58.0,2500.0,38.4999,38.4999,38.4601,38.4601,2500.0
2014-06-27 11:45:00,57.99,58.05,57.99,58.05,2200.0,38.4535,38.4932,38.4535,38.4932,2200.0
2014-06-27 11:50:00,58.04,58.04,58.02,58.04,700.0,38.4866,38.4866,38.4734,38.4866,700.0
2014-06-27 11:55:00,58.03,58.06,58.02,58.04,5300.0,38.48,38.4999,38.4734,38.4866,5300.0
2014-06-27 12:00:00,58.06,58.08,58.04,58.04,1900.0,38.4999,38.5131,38.4866,38.4866,1900.0
2014-06-27 12:05:00,58.07,58.07,58.05,58.06,900.0,38.5065,38.5065,38.4932,38.4999,900.0
2014-06-27 12:10:00,58.04,58.05,58.01,58.01,3500.0,38.4866,38.4932,38.4667,38.4667,3500.0
2014-06-27 12:15:00,58.0,58.06,58.0,58.06,1200.0,38.4601,38.4999,38.4601,38.4999,1200.0
2014-06-27 12:20:00,58.07,58.1,58.01,58.01,10500.0,38.5065,38.5264,38.4667,38.4667,10500.0
2014-06-27 12:25:00,57.97,57.98,57.93,57.94,400.0,38.4402,38.4468,38.4137,38.4203,400.0
2014-06-27 12:30:00,57.94,57.94,57.92,57.94,500.0,38.4203,38.4203,38.407,38.4203,500.0
2014-06-27 12:35:00,57.93,57.96,57.92,57.93,1300.0,38.4137,38.4336,38.407,38.4137,1300.0
2014-06-27 12:40:00,57.93,57.94,57.91,57.94,900.0,38.4137,38.4203,38.4004,38.4203,900.0
2014-06-27 12:45:00,57.94,57.95,57.94,57.94,500.0,38.4203,38.4269,38.4203,38.4203,500.0
2014-06-27 12:50:00,57.95,57.96,57.93,57.96,1000.0,38.4269,38.4336,38.4137,38.4336,1000.0
2014-06-27 12:55:00,57.97,57.99,57.95,57.96,1000.0,38.4402,38.4535,38.4269,38.4336,1000.0
2014-06-27 13:00:00,57.95,57.99,57.95,57.99,700.0,38.4269,38.4535,38.4269,38.4535,700.0
2014-06-27 13:05:00,58.0,58.06,58.0,58.01,3800.0,38.4601,38.4999,38.4601,38.4667,3800.0
2014-06-27 13:10:00,58.04,58.06,58.04,58.05,2500.0,38.4866,38.4999,38.4866,38.4932,2500.0
2014-06-27 13:15:00,58.05,58.06,58.03,58.05,3400.0,38.4932,38.4999,38.48,38.4932,3400.0
2014-06-27 13:20:00,58.04,58.07,58.04,58.06,1600.0,38.4866,38.5065,38.4866,38.4999,1600.0
2014-06-27 13:25:00,58.06,58.07,58.05,58.06,7100.0,38.4999,38.5065,38.4932,38.4999,7100.0
2014-06-27 13:30:00,58.05,58.05,58.03,58.03,1200.0,38.4932,38.4932,38.48,38.48,1200.0
2014-06-27 13:35:00,58.02,58.04,58.02,58.04,900.0,38.4734,38.4866,38.4734,38.4866,900.0
2014-06-27 13:40:00,58.05,58.08,58.05,58.06,5000.0,38.4932,38.5131,38.4932,38.4999,5000.0
2014-06-27 13:45:00,58.06,58.07,58.04,58.05,4900.0,38.4999,38.5065,38.4866,38.4932,4900.0
2014-06-27 13:50:00,58.05,58.08,58.04,58.05,3300.0,38.4932,38.5131,38.4866,38.4932,3300.0
2014-06-27 13:55:00,58.05,58.07,58.04,58.05,4500.0,38.4932,38.5065,38.4866,38.4932,4500.0
2014-06-27 14:00:00,58.05,58.08,58.05,58.06,9100.0,38.4932,38.5131,38.4932,38.4999,9100.0
2014-06-27 14:05:00,58.06,58.07,58.06,58.07,3000.0,38.4999,38.5065,38.4999,38.5065,3000.0
2014-06-27 14:10:00,58.07,58.24,58.07,58.24,11400.0,38.5065,38.6192,38.5065,38.6192,11400.0
2014-06-27 14:15:00,58.24,58.3,58.24,58.29,5900.0,38.6192,38.659,38.6192,38.6524,5900.0
2014-06-27 14:20:00,58.29,58.34,58.28,58.34,2400.0,38.6524,38.6856,38.6458,38.6856,2400.0
2014-06-27 14:25:00,58.31,58.33,58.3,58.3,3500.0,38.6657,38.6789,38.659,38.659,3500.0
2014-06-27 14:30:00,58.32,58.39,58.32,58.38,4100.0,38.6723,38.7187,38.6723,38.7121,4100.0
2014-06-27 14:35:00,58.4,58.41,58.36,58.39,7900.0,38.7253,38.732,38.6988,38.7187,7900.0
2014-06-27 14:40:00,58.4,58.4,58.34,58.37,6600.0,38.7253,38.7253,38.6856,38.7054,6600.0
2014-06-27 14:45:00,58.38,58.38,58.34,58.35,4800.0,38.7121,38.7121,38.6856,38.6922,4800.0
2014-06-27 14:50:00,58.36,58.36,58.25,58.25,3600.0,38.6988,38.6988,38.6259,38.6259,3600.0
2014-06-27 14:55:00,58.26,58.28,58.24,58.26,6800.0,38.6325,38.6458,38.6192,38.6325,6800.0
2014-06-27 15:00:00,58.26,58.3,58.21,58.23,4500.0,38.6325,38.659,38.5993,38.6126,4500.0
2014-06-27 15:05:00,58.23,58.31,58.23,58.31,7700.0,38.6126,38.6657,38.6126,38.6657,7700.0
2014-06-27 15:10:00,58.33,58.34,58.3,58.34,20000.0,38.6789,38.6856,38.659,38.6856,20000.0
2014-06-27 15:15:00,58.33,58.33,58.27,58.3,4700.0,38.6789,38.6789,38.6391,38.659,4700.0
2014-06-27 15:20:00,58.29,58.3,58.22,58.25,6400.0,38.6524,38.659,38.606,38.6259,6400.0
2014-06-27 15:25:00,58.23,58.23,58.1,58.11,15600.0,38.6126,38.6126,38.5264,38.533,15600.0
2014-06-27 15:30:00,58.11,58.17,58.09,58.1,16400.0,38.533,38.5728,38.5198,38.5264,16400.0
2014-06-27 15:35:00,58.11,58.13,58.06,58.09,13200.0,38.533,38.5463,38.4999,38.5198,13200.0
2014-06-27 15:40:00,58.1,58.2,58.06,58.12,18000.0,38.5264,38.5927,38.4999,38.5397,18000.0
2014-06-27 15:45:00,58.13,58.28,58.12,58.18,46900.0,38.5463,38.6458,38.5397,38.5795,46900.0
2014-06-27 15:50:00,58.18,58.48,58.17,58.45,69300.0,38.5795,38.7784,38.5728,38.7585,69300.0
2014-06-27 15:55:00,58.45,58.49,58.24,58.4,134000.0,38.7585,38.785,38.6192,38.7253,134000.0
2014-06-30 09:30:00,58.25,58.56,58.11,58.16,32300.0,38.6259,38.8314,38.533,38.5662,32300.0
2014-06-30 09:35:00,58.1,58.22,58.03,58.16,7000.0,38.5264,38.606,38.48,38.5662,7000.0
2014-06-30 09:40:00,58.11,58.36,58.04,58.35,3800.0,38.533,38.6988,38.4866,38.6922,3800.0
2014-06-30 09:45:00,58.27,58.39,58.17,58.24,12200.0,38.6391,38.7187,38.5728,38.6192,12200.0
2014-06-30 09:50:00,58.3,58.35,58.17,58.23,22500.0,38.659,38.6922,38.5728,38.6126,22500.0
2014-06-30 09:55:00,58.26,58.41,58.24,58.41,1700.0,38.6325,38.732,38.6192,38.732,1700.0
2014-06-30 10:00:00,58.4,58.45,58.38,58.39,5400.0,38.7253,38.7585,38.7121,38.7187,5400.0
2014-06-30 10:05:00,58.39,58.46,58.19,58.2,19100.0,38.7187,38.7651,38.5861,38.5927,19100.0
2014-06-30 10:10:00,58.14,58.24,58.07,58.17,12700.0,38.5529,38.6192,38.5065,38.5728,12700.0
2014-06-30 10:15:00,58.2,58.22,58.08,58.08,6600.0,38.5927,38.606,38.5131,38.5131,6600.0
2014-06-30 10:20:00,58.13,58.13,58.1,58.12,1800.0,38.5463,38.5463,38.5264,38.5397,1800.0
2014-06-30 10:25:00,58.1,58.24,58.09,58.24,5100.0,38.5264,38.6192,38.5198,38.6192,5100.0
2014-06-30 10:30:00,58.26,58.32,58.17,58.17,8300.0,38.6325,38.6723,38.5728,38.5728,8300.0
2014-06-30 10:35:00,58.15,58.18,58.02,58.16,7000.0,38.5596,38.5795,38.4734,38.5662,7000.0
2014-06-30 10:40:00,58.17,58.26,58.17,58.26,2700.0,38.5728,38.6325,38.5728,38.6325,2700.0
2014-06-30 10:45:00,58.25,58.3,58.23,58.24,6600.0,38.6259,38.659,38.6126,38.6192,6600.0
2014-06-30 10:50:00,58.2,58.21,58.15,58.2,4600.0,38.5927,38.5993,38.5596,38.5927,4600.0
2014-06-30 10:55:00,58.2,58.25,58.2,58.2,4200.0,38.5927,38.6259,38.5927,38.5927,4200.0
2014-06-30 11:00:00,58.2,58.22,58.14,58.22,2400.0,38.5927,38.606,38.5529,38.606,2400.0
2014-06-30 11:05:00,58.19,58.28,58.19,58.28,3800.0,38.5861,38.6458,38.5861,38.6458,3800.0
2014-06-30 11:10:00,58.32,58.33,58.29,58.32,1300.0,38.6723,38.6789,38.6524,38.6723,1300.0
2014-06-30 11:15:00,58.32,58.35,58.32,58.33,2700.0,38.6723,38.6922,38.6723,38.6789,2700.0
2014-06-30 11:20:00,58.33,58.34,58.3,58.33,2000.0,38.6789,38.6856,38.659,38.6789,2000.0
2014-06-30 11:25:00,58.31,58.34,58.26,58.34,4600.0,38.6657,38.6856,38.6325,38.6856,4600.0
2014-06-30 11:30:00,58.35,58.37,58.33,58.37,2100.0,38.6922,38.7054,38.6789,38.7054,2100.0
2014-06-30 11:35:00,58.39,58.46,58.39,58.46,2200.0,38.7187,38.7651,38.7187,38.7651,2200.0
2014-06-30 11:40:00,58.46,58.49,58.44,58.46,2200.0,38.7651,38.785,38.7519,38.7651,2200.0
2014-06-30 11:45:00,58.47,58.48,58.37,58.37,3100.0,38.7718,38.7784,38.7054,38.7054,3100.0
2014-06-30 11:50:00,58.38,58.39,58.31,58.31,2200.0,38.7121,38.7187,38.6657,38.6657,2200.0
2014-06-30 11:55:00,58.26,58.26,58.21,58.25,2800.0,38.6325,38.6325,38.5993,38.6259,2800.0
2014-06-30 12:00:00,58.27,58.3,58.27,58.3,500.0,38.6391,38.659,38.6391,38.659,500.0
2014-06-30 12:05:00,58.31,58.31,58.28,58.31,3200.0,38.6657,38.6657,38.6458,38.6657,3200.0
2014-06-30 12:10:00,58.32,58.32,58.25,58.3,2800.0,38.6723,38.6723,38.6259,38.659,2800.0
2014-06-30 12:15:00,58.29,58.29,58.13,58.16,7400.0,38.6524,38.6524,38.5463,38.5662,7400.0
2014-06-30 12:20:00,58.15,58.22,58.15,58.19,5500.0,38.5596,38.606,38.5596,38.5861,5500.0
2014-06-30 12:25:00,58.19,58.2,58.16,58.16,1200.0,38.5861,38.5927,38.5662,38.5662,1200.0
2014-06-30 12:30:00,58.18,58.19,58.17,58.17,1200.0,38.5795,38.5861,38.5728,38.5728,1200.0
2014-06-30 12:35:00,58.19,58.19,58.16,58.16,1900.0,38.5861,38.5861,38.5662,38.5662,1900.0
2014-06-30 12:40:00,58.17,58.18,58.11,58.11,1400.0,38.5728,38.5795,38.533,38.533,1400.0
2014-06-30 12:45:00,58.11,58.13,58.06,58.06,2400.0,38.533,38.5463,38.4999,38.4999,2400.0
2014-06-30 12:50:00,58.08,58.09,58.03,58.05,1700.0,38.5131,38.5198,38.48,38.4932,1700.0
2014-06-30 12:55:00,58.06,58.06,58.01,58.01,300.0,38.4999,38.4999,38.4667,38.4667,300.0
2014-06-30 13:00:00,58.0,58.05,58.0,58.02,2700.0,38.4601,38.4932,38.4601,38.4734,2700.0
2014-06-30 13:05:00,58.0,58.06,58.0,58.06,3100.0,38.4601,38.4999,38.4601,38.4999,3100.0
2014-06-30 13:10:00,58.06,58.07,58.02,58.04,3600.0,38.4999,38.5065,38.4734,38.4866,3600.0
2014-06-30 13:15:00,58.04,58.06,58.02,58.02,2600.0,38.4866,38.4999,38.4734,38.4734,2600.0
2014-06-30 13:20:00,58.04,58.04,57.96,57.96,14900.0,38.4866,38.4866,38.4336,38.4336,14900.0
2014-06-30 13:25:00,57.95,57.97,57.9,57.92,4600.0,38.4269,38.4402,38.3938,38.407,4600.0
2014-06-30 13:30:00,57.95,58.0,57.94,57.97,27600.0,38.4269,38.4601,38.4203,38.4402,27600.0
2014-06-30 13:35:00,57.95,57.99,57.95,57.97,1400.0,38.4269,38.4535,38.4269,38.4402,1400.0
2014-06-30 13:40:00,57.96,57.96,57.94,57.96,1200.0,38.4336,38.4336,38.4203,38.4336,1200.0
2014-06-30 13:45:00,57.95,58.01,57.94,58.01,1400.0,38.4269,38.4667,38.4203,38.4667,1400.0
2014-06-30 13:50:00,58.0,58.0,57.97,57.98,9100.0,38.4601,38.4601,38.4402,38.4468,9100.0
2014-06-30 13:55:00,57.98,57.98,57.77,57.8,44400.0,38.4468,38.4468,38.3076,38.3275,44400.0
2014-06-30 14:00:00,57.8,57.84,57.79,57.84,14900.0,38.3275,38.354,38.3208,38.354,14900.0
2014-06-30 14:05:00,57.86,57.87,57.83,57.86,7700.0,38.3673,38.3739,38.3474,38.3673,7700.0
2014-06-30 14:10:00,57.87,57.88,57.81,57.81,5300.0,38.3739,38.3805,38.3341,38.3341,5300.0
2014-06-30 14:15:00,57.82,57.87,57.82,57.85,3600.0,38.3407,38.3739,38.3407,38.3606,3600.0
2014-06-30 14:20:00,57.85,57.88,57.83,57.88,6300.0,38.3606,38.3805,38.3474,38.3805,6300.0
2014-06-30 14:25:00,57.88,57.9,57.87,57.9,4300.0,38.3805,38.3938,38.3739,38.3938,4300.0
2014-06-30 14:30:00,57.9,57.96,57.9,57.94,4900.0,38.3938,38.4336,38.3938,38.4203,4900.0
2014-06-30 14:35:00,57.95,57.98,57.93,57.97,2900.0,38.4269,38.4468,38.4137,38.4402,2900.0
2014-06-30 14:40:00,57.96,58.01,57.95,57.98,11500.0,38.4336,38.4667,38.4269,38.4468,11500.0
2014-06-30 14:45:00,57.99,58.01,57.99,58.01,9800.0,38.4535,38.4667,38.4535,38.4667,9800.0
2014-06-30 14:50:00,58.02,58.05,58.0,58.05,5500.0,38.4734,38.4932,38.4601,38.4932,5500.0
2014-06-30 14:55:00,58.04,58.06,58.03,58.03,5400.0,38.4866,38.4999,38.48,38.48,5400.0
2014-06-30 15:00:00,58.03,58.05,58.03,58.05,4600.0,38.48,38.4932,38.48,38.4932,4600.0
2014-06-30 15:05:00,58.04,58.1,58.03,58.09,6100.0,38.4866,38.5264,38.48,38.5198,6100.0
2014-06-30 15:10:00,58.09,58.11,58.07,58.1,7000.0,38.5198,38.533,38.5065,38.5264,7000.0
2014-06-30 15:15:00,58.11,58.14,58.1,58.13,7400.0,38.533,38.5529,38.5264,38.5463,7400.0
2014-06-30 15:20:00,58.12,58.16,58.11,58.11,8700.0,38.5397,38.5662,38.533,38.533,8700.0
2014-06-30 15:25:00,58.12,58.16,58.11,58.16,8000.0,38.5397,38.5662,38.533,38.5662,8000.0
2014-06-30 15:30:00,58.16,58.2,58.15,58.17,12900.0,38.5662,38.5927,38.5596,38.5728,12900.0
2014-06-30 15:35:00,58.16,58.24,58.16,58.21,69900.0,38.5662,38.6192,38.5662,38.5993,69900.0
2014-06-30 15:40:00,58.2,58.24,58.19,58.2,18900.0,38.5927,38.6192,38.5861,38.5927,18900.0
2014-06-30 15:45:00,58.21,58.37,58.21,58.34,27600.0,38.5993,38.7054,38.5993,38.6856,27600.0
2014-06-30 15:50:00,58.33,58.46,58.33,58.37,33100.0,38.6789,38.7651,38.6789,38.7054,33100.0
2014-06-30 15:55:00,58.37,58.4,58.33,58.34,32200.0,38.7054,38.7253,38.6789,38.6856,32200.0
2014-07-01 09:30:00,58.48,58.57,58.34,58.53,15600.0,38.7784,38.8381,38.6856,38.8115,15600.0
2014-07-01 09:35:00,58.46,58.48,57.98,58.25,5800.0,38.7651,38.7784,38.4468,38.6259,5800.0
2014-07-01 09:40:00,58.31,58.4,58.2,58.27,4300.0,38.6657,38.7253,38.5927,38.6391,4300.0
2014-07-01 09:45:00,58.34,58.34,58.18,58.2,8100.0,38.6856,38.6856,38.5795,38.5927,8100.0
2014-07-01 09:50:00,58.13,58.28,58.12,58.21,11700.0,38.5463,38.6458,38.5397,38.5993,11700.0
2014-07-01 09:55:00,58.2,58.3,58.2,58.25,4400.0,38.5927,38.659,38.5927,38.6259,4400.0
2014-07-01 10:00:00,58.25,58.43,58.25,58.43,10300.0,38.6259,38.7452,38.6259,38.7452,10300.0
2014-07-01 10:05:00,58.4,58.42,58.29,58.34,8900.0,38.7253,38.7386,38.6524,38.6856,8900.0
2014-07-01 10:10:00,58.29,58.4,58.26,58.26,6900.0,38.6524,38.7253,38.6325,38.6325,6900.0
2014-07-01 10:15:00,58.27,58.34,58.25,58.25,6500.0,38.6391,38.6856,38.6259,38.6259,6500.0
2014-07-01 10:20:00,58.26,58.39,58.26,58.39,2300.0,38.6325,38.7187,38.6325,38.7187,2300.0
2014-07-01 10:25:00,58.4,58.48,58.35,58.47,6900.0,38.7253,38.7784,38.6922,38.7718,6900.0
2014-07-01 10:30:00,58.49,58.63,58.48,58.62,7600.0,38.785,38.8779,38.7784,38.8712,7600.0
2014-07-01 10:35:00,58.63,58.63,58.52,58.52,2800.0,38.8779,38.8779,38.8049,38.8049,2800.0
2014-07-01 10:40:00,58.52,58.58,58.52,58.58,1700.0,38.8049,38.8447,38.8049,38.8447,1700.0
2014-07-01 10:45:00,58.56,58.65,58.53,58.61,8100.0,38.8314,38.8911,38.8115,38.8646,8100.0
2014-07-01 10:50:00,58.57,58.63,58.56,58.63,2300.0,38.8381,38.8779,38.8314,38.8779,2300.0
2014-07-01 10:55:00,58.66,58.71,58.63,58.68,4500.0,38.8977,38.9309,38.8779,38.911,4500.0
2014-07-01 11:00:00,58.7,58.75,58.67,58.67,5100.0,38.9243,38.9574,38.9044,38.9044,5100.0
2014-07-01 11:05:00,58.65,58.7,58.65,58.67,6100.0,38.8911,38.9243,38.8911,38.9044,6100.0
2014-07-01 11:10:00,58.68,58.68,58.63,58.68,1900.0,38.911,38.911,38.8779,38.911,1900.0
2014-07-01 11:15:00,58.66,58.7,58.65,58.69,2500.0,38.8977,38.9243,38.8911,38.9176,2500.0
2014-07-01 11:20:00,58.69,58.69,58.64,58.67,3900.0,38.9176,38.9176,38.8845,38.9044,3900.0
2014-07-01 11:25:00,58.67,58.69,58.65,58.69,1900.0,38.9044,38.9176,38.8911,38.9176,1900.0
2014-07-01 11:30:00,58.68,58.72,58.67,58.7,9400.0,38.911,38.9375,38.9044,38.9243,9400.0
2014-07-01 11:35:00,58.72,58.79,58.69,58.79,8300.0,38.9375,38.9839,38.9176,38.9839,8300.0
2014-07-01 11:40:00,58.8,58.8,58.73,58.73,4300.0,38.9906,38.9906,38.9442,38.9442,4300.0
2014-07-01 11:45:00,58.75,58.77,58.71,58.76,4800.0,38.9574,38.9707,38.9309,38.9641,4800.0
2014-07-01 11:50:00,58.74,58.82,58.73,58.76,9200.0,38.9508,39.0038,38.9442,38.9641,9200.0
2014-07-01 11:55:00,58.75,58.85,58.72,58.79,11900.0,38.9574,39.0237,38.9375,38.9839,11900.0
2014-07-01 12:00:00,58.77,58.81,58.77,58.8,3400.0,38.9707,38.9972,38.9707,38.9906,3400.0
2014-07-01 12:05:00,58.82,58.86,58.82,58.84,6100.0,39.0038,39.0304,39.0038,39.0171,6100.0
2014-07-01 12:10:00,58.82,58.86,58.82,58.85,1600.0,39.0038,39.0304,39.0038,39.0237,1600.0
2014-07-01 12:15:00,58.85,58.89,58.83,58.88,4900.0,39.0237,39.0503,39.0105,39.0436,4900.0
2014-07-01 12:20:00,58.89,58.9,58.87,58.89,3300.0,39.0503,39.0569,39.037,39.0503,3300.0
2014-07-01 12:25:00,58.88,58.89,58.87,58.89,3100.0,39.0436,39.0503,39.037,39.0503,3100.0
2014-07-01 12:30:00,58.88,58.9,58.85,58.85,4000.0,39.0436,39.0569,39.0237,39.0237,4000.0
2014-07-01 12:35:00,58.86,58.94,58.86,58.92,3100.0,39.0304,39.0834,39.0304,39.0702,3100.0
2014-07-01 12:40:00,58.94,58.95,58.91,58.91,2200.0,39.0834,39.09,39.0635,39.0635,2200.0
2014-07-01 12:45:00,58.93,58.95,58.92,58.94,2800.0,39.0768,39.09,39.0702,39.0834,2800.0
2014-07-01 12:50:00,58.94,59.0,58.94,58.98,3300.0,39.0834,39.1232,39.0834,39.1099,3300.0
2014-07-01 12:55:00,58.97,58.98,58.88,58.88,7600.0,39.1033,39.1099,39.0436,39.0436,7600.0
2014-07-01 13:00:00,58.87,58.97,58.87,58.97,4200.0,39.037,39.1033,39.037,39.1033,4200.0
2014-07-01 13:05:00,58.99,59.0,58.96,58.96,5700.0,39.1166,39.1232,39.0967,39.0967,5700.0
2014-07-01 13:10:00,58.96,58.97,58.94,58.96,2500.0,39.0967,39.1033,39.0834,39.0967,2500.0
2014-07-01 13:15:00,58.97,59.0,58.97,58.98,3400.0,39.1033,39.1232,39.1033,39.1099,3400.0
2014-07-01 13:20:00,58.98,59.01,58.98,59.01,4700.0,39.1099,39.1298,39.1099,39.1298,4700.0
2014-07-01 13:25:00,59.0,59.05,58.98,59.03,6200.0,39.1232,39.1564,39.1099,39.1431,6200.0
2014-07-01 13:30:00,59.02,59.03,59.0,59.01,2500.0,39.1365,39.1431,39.1232,39.1298,2500.0
2014-07-01 13:35:00,59.0,59.01,58.93,58.94,19700.0,39.1232,39.1298,39.0768,39.0834,19700.0
2014-07-01 13:40:00,58.93,59.01,58.93,59.01,4800.0,39.0768,39.1298,39.0768,39.1298,4800.0
2014-07-01 13:45:00,58.98,59.0,58.9,58.95,32300.0,39.1099,39.1232,39.0569,39.09,32300.0
2014-07-01 13:50:00,58.96,59.01,58.9,58.96,33800.0,39.0967,39.1298,39.0569,39.0967,33800.0
2014-07-01 13:55:00,58.96,59.03,58.96,59.03,15200.0,39.0967,39.1431,39.0967,39.1431,15200.0
2014-07-01 14:00:00,59.02,59.02,58.97,58.99,9300.0,39.1365,39.1365,39.1033,39.1166,9300.0
2014-07-01 14:05:00,58.98,59.04,58.96,59.03,19500.0,39.1099,39.1497,39.0967,39.1431,19500.0
2014-07-01 14:10:00,59.03,59.04,58.91,58.93,9100.0,39.1431,39.1497,39.0635,39.0768,9100.0
2014-07-01 14:15:00,58.93,58.93,58.81,58.83,6800.0,39.0768,39.0768,38.9972,39.0105,6800.0
2014-07-01 14:20:00,58.83,58.84,58.82,58.83,2800.0,39.0105,39.0171,39.0038,39.0105,2800.0
2014-07-01 14:25:00,58.81,58.82,58.71,58.73,6500.0,38.9972,39.0038,38.9309,38.9442,6500.0
2014-07-01 14:30:00,58.75,58.77,58.75,58.77,2600.0,38.9574,38.9707,38.9574,38.9707,2600.0
2014-07-01 14:35:00,58.77,58.92,58.77,58.92,24200.0,38.9707,39.0702,38.9707,39.0702,24200.0
2014-07-01 14:40:00,58.91,58.92,58.86,58.89,6700.0,39.0635,39.0702,39.0304,39.0503,6700.0
2014-07-01 14:45:00,58.89,58.89,58.84,58.89,3700.0,39.0503,39.0503,39.0171,39.0503,3700.0
2014-07-01 14:50:00,58.89,58.92,58.89,58.9,3700.0,39.0503,39.0702,39.0503,39.0569,3700.0
2014-07-01 14:55:00,58.91,58.92,58.87,58.92,8200.0,39.0635,39.0702,39.037,39.0702,8200.0
2014-07-01 15:00:00,58.92,58.94,58.88,58.94,7600.0,39.0702,39.0834,39.0436,39.0834,7600.0
2014-07-01 15:05:00,58.94,58.94,58.9,58.94,8900.0,39.0834,39.0834,39.0569,39.0834,8900.0
2014-07-01 15:10:00,58.93,58.93,58.88,58.93,6200.0,39.0768,39.0768,39.0436,39.0768,6200.0
2014-07-01 15:15:00,58.92,58.94,58.86,58.92,12800.0,39.0702,39.0834,39.0304,39.0702,12800.0
2014-07-01 15:20:00,58.92,58.97,58.89,58.97,8400.0,39.0702,39.1033,39.0503,39.1033,8400.0
2014-07-01 15:25:00,58.95,58.98,58.89,58.94,9700.0,39.09,39.1099,39.0503,39.0834,9700.0
2014-07-01 15:30:00,58.93,58.95,58.88,58.88,7100.0,39.0768,39.09,39.0436,39.0436,7100.0
2014-07-01 15:35:00,58.89,59.01,58.89,58.95,13200.0,39.0503,39.1298,39.0503,39.09,13200.0
2014-07-01 15:40:00,58.95,58.98,58.91,58.98,11600.0,39.09,39.1099,39.0635,39.1099,11600.0
2014-07-01 15:45:00,58.98,58.98,58.91,58.94,10900.0,39.1099,39.1099,39.0635,39.0834,10900.0
2014-07-01 15:50:00,58.95,58.98,58.88,58.88,22200.0,39.09,39.1099,39.0436,39.0436,22200.0
2014-07-01 15:55:00,58.89,58.89,58.82,58.88,21600.0,39.0503,39.0503,39.0038,39.0436,21600.0
2014-07-02 09:30:00,58.76,58.89,58.65,58.72,16200.0,38.9641,39.0503,38.8911,38.9375,16200.0
2014-07-02 09:35:00,58.69,58.69,58.13,58.2,7600.0,38.9176,38.9176,38.5463,38.5927,7600.0
2014-07-02 09:40:00,58.17,58.34,58.17,58.32,7700.0,38.5728,38.6856,38.5728,38.6723,7700.0
2014-07-02 09:45:00,58.29,58.36,58.29,58.36,1900.0,38.6524,38.6988,38.6524,38.6988,1900.0
2014-07-02 09:50:00,58.38,58.49,58.38,58.49,10800.0,38.7121,38.785,38.7121,38.785,10800.0
2014-07-02 09:55:00,58.48,58.48,58.28,58.32,11100.0,38.7784,38.7784,38.6458,38.6723,11100.0
2014-07-02 10:00:00,58.28,58.45,58.28,58.31,1900.0,38.6458,38.7585,38.6458,38.6657,1900.0
2014-07-02 10:05:00,58.34,58.43,58.33,58.4,7700.0,38.6856,38.7452,38.6789,38.7253,7700.0
2014-07-02 10:10:00,58.43,58.49,58.35,58.36,17200.0,38.7452,38.785,38.6922,38.6988,17200.0
2014-07-02 10:15:00,58.38,58.43,58.32,58.34,7700.0,38.7121,38.7452,38.6723,38.6856,7700.0
2014-07-02 10:20:00,58.34,58.37,58.27,58.32,5100.0,38.6856,38.7054,38.6391,38.6723,5100.0
2014-07-02 10:25:00,58.32,58.38,58.31,58.33,4000.0,38.6723,38.7121,38.6657,38.6789,4000.0
2014-07-02 10:30:00,58.33,58.37,58.32,58.32,6100.0,38.6789,38.7054,38.6723,38.6723,6100.0
2014-07-02 10:35:00,58.28,58.37,58.28,58.29,6400.0,38.6458,38.7054,38.6458,38.6524,6400.0
2014-07-02 10:40:00,58.28,58.39,58.28,58.37,5900.0,38.6458,38.7187,38.6458,38.7054,5900.0
2014-07-02 10:45:00,58.35,58.37,58.3,58.32,15000.0,38.6922,38.7054,38.659,38.6723,15000.0
2014-07-02 10:50:00,58.33,58.44,58.33,58.44,9800.0,38.6789,38.7519,38.6789,38.7519,9800.0
2014-07-02 10:55:00,58.43,58.44,58.35,58.35,5300.0,38.7452,38.7519,38.6922,38.6922,5300.0
2014-07-02 11:00:00,58.35,58.38,58.31,58.38,8100.0,38.6922,38.7121,38.6657,38.7121,8100.0
2014-07-02 11:05:00,58.39,58.39,58.35,58.36,4500.0,38.7187,38.7187,38.6922,38.6988,4500.0
2014-07-02 11:10:00,58.35,58.37,58.35,58.35,3100.0,38.6922,38.7054,38.6922,38.6922,3100.0
2014-07-02 11:15:00,58.35,58.38,58.33,58.38,3400.0,38.6922,38.7121,38.6789,38.7121,3400.0
2014-07-02 11:20:00,58.36,58.47,58.33,58.47,7000.0,38.6988,38.7718,38.6789,38.7718,7000.0
2014-07-02 11:25:00,58.45,58.45,58.42,58.42,3000.0,38.7585,38.7585,38.7386,38.7386,3000.0
2014-07-02 11:30:00,58.42,58.43,58.42,58.42,3200.0,38.7386,38.7452,38.7386,38.7386,3200.0
2014-07-02 11:35:00,58.42,58.45,58.37,58.39,3700.0,38.7386,38.7585,38.7054,38.7187,3700.0
2014-07-02 11:40:00,58.4,58.4,58.36,58.4,2000.0,38.7253,38.7253,38.6988,38.7253,2000.0
2014-07-02 11:45:00,58.38,58.43,58.38,58.42,3300.0,38.7121,38.7452,38.7121,38.7386,3300.0
2014-07-02 11:50:00,58.42,58.44,58.41,58.43,4800.0,38.7386,38.7519,38.732,38.7452,4800.0
2014-07-02 11:55:00,58.44,58.54,58.43,58.54,3800.0,38.7519,38.8182,38.7452,38.8182,3800.0
2014-07-02 12:00:00,58.54,58.55,58.45,58.45,5900.0,38.8182,38.8248,38.7585,38.7585,5900.0
2014-07-02 12:05:00,58.45,58.56,58.42,58.51,4400.0,38.7585,38.8314,38.7386,38.7983,4400.0
2014-07-02 12:10:00,58.51,58.51,58.47,58.47,1700.0,38.7983,38.7983,38.7718,38.7718,1700.0
2014-07-02 12:15:00,58.47,58.49,58.47,58.47,2800.0,38.7718,38.785,38.7718,38.7718,2800.0
2014-07-02 12:20:00,58.48,58.53,58.48,58.51,1200.0,38.7784,38.8115,38.7784,38.7983,1200.0
2014-07-02 12:25:00,58.52,58.53,58.5,58.5,3300.0,38.8049,38.8115,38.7916,38.7916,3300.0
2014-07-02 12:30:00,58.49,58.5,58.47,58.47,3500.0,38.785,38.7916,38.7718,38.7718,3500.0
2014-07-02 12:35:00,58.47,58.49,58.46,58.46,2300.0,38.7718,38.785,38.7651,38.7651,2300.0
2014-07-02 12:40:00,58.47,58.48,58.46,58.46,1900.0,38.7718,38.7784,38.7651,38.7651,1900.0
2014-07-02 12:45:00,58.47,58.49,58.46,58.49,3200.0,38.7718,38.785,38.7651,38.785,3200.0
2014-07-02 12:50:00,58.49,58.5,58.46,58.47,3600.0,38.785,38.7916,38.7651,38.7718,3600.0
2014-07-02 12:55:00,58.47,58.48,58.46,58.48,2400.0,38.7718,38.7784,38.7651,38.7784,2400.0
2014-07-02 13:00:00,58.49,58.49,58.43,58.43,4700.0,38.785,38.785,38.7452,38.7452,4700.0
2014-07-02 13:05:00,58.43,58.44,58.4,58.44,4100.0,38.7452,38.7519,38.7253,38.7519,4100.0
2014-07-02 13:10:00,58.43,58.46,58.43,58.45,5700.0,38.7452,38.7651,38.7452,38.7585,5700.0
2014-07-02 13:15:00,58.45,58.46,58.45,58.45,800.0,38.7585,38.7651,38.7585,38.7585,800.0
2014-07-02 13:20:00,58.46,58.47,58.44,58.46,6500.0,38.7651,38.7718,38.7519,38.7651,6500.0
2014-07-02 13:25:00,58.46,58.49,58.46,58.48,2300.0,38.7651,38.785,38.7651,38.7784,2300.0
2014-07-02 13:30:00,58.47,58.48,58.46,58.48,5800.0,38.7718,38.7784,38.7651,38.7784,5800.0
2014-07-02 13:35:00,58.47,58.48,58.45,58.47,4700.0,38.7718,38.7784,38.7585,38.7718,4700.0
2014-07-02 13:40:00,58.47,58.51,58.46,58.49,3700.0,38.7718,38.7983,38.7651,38.785,3700.0
2014-07-02 13:45:00,58.49,58.55,58.49,58.55,1900.0,38.785,38.8248,38.785,38.8248,1900.0
2014-07-02 13:50:00,58.54,58.54,58.51,58.54,4100.0,38.8182,38.8182,38.7983,38.8182,4100.0
2014-07-02 13:55:00,58.54,58.54,58.51,58.51,5600.0,38.8182,38.8182,38.7983,38.7983,5600.0
2014-07-02 14:00:00,58.51,58.56,58.51,58.56,4300.0,38.7983,38.8314,38.7983,38.8314,4300.0
2014-07-02 14:05:00,58.56,58.56,58.53,58.55,3700.0,38.8314,38.8314,38.8115,38.8248,3700.0
2014-07-02 14:10:00,58.53,58.55,58.53,58.54,2400.0,38.8115,38.8248,38.8115,38.8182,2400.0
2014-07-02 14:15:00,58.55,58.55,58.5,58.52,4700.0,38.8248,38.8248,38.7916,38.8049,4700.0
2014-07-02 14:20:00,58.55,58.55,58.48,58.48,8400.0,38.8248,38.8248,38.7784,38.7784,8400.0
2014-07-02 14:25:00,58.48,58.49,58.46,58.48,5300.0,38.7784,38.785,38.7651,38.7784,5300.0
2014-07-02 14:30:00,58.48,58.5,58.48,58.48,3400.0,38.7784,38.7916,38.7784,38.7784,3400.0
2014-07-02 14:35:00,58.48,58.5,58.48,58.49,10900.0,38.7784,38.7916,38.7784,38.785,10900.0
2014-07-02 14:40:00,58.5,58.54,58.49,58.53,3100.0,38.7916,38.8182,38.785,38.8115,3100.0
2014-07-02 14:45:00,58.55,58.57,58.54,58.55,12600.0,38.8248,38.8381,38.8182,38.8248,12600.0
2014-07-02 14:50:00,58.55,58.6,58.55,58.58,10700.0,38.8248,38.858,38.8248,38.8447,10700.0
2014-07-02 14:55:00,58.57,58.61,58.57,58.58,11200.0,38.8381,38.8646,38.8381,38.8447,11200.0
2014-07-02 15:00:00,58.59,58.62,58.59,58.59,5900.0,38.8513,38.8712,38.8513,38.8513,5900.0
2014-07-02 15:05:00,58.59,58.6,58.52,58.53,7600.0,38.8513,38.858,38.8049,38.8115,7600.0
2014-07-02 15:10:00,58.53,58.61,58.53,58.58,9800.0,38.8115,38.8646,38.8115,38.8447,9800.0
2014-07-02 15:15:00,58.59,58.6,58.57,58.57,7800.0,38.8513,38.858,38.8381,38.8381,7800.0
2014-07-02 15:20:00,58.56,58.59,58.55,58.55,5500.0,38.8314,38.8513,38.8248,38.8248,5500.0
2014-07-02 15:25:00,58.55,58.55,58.5,58.52,7700.0,38.8248,38.8248,38.7916,38.8049,7700.0
2014-07-02 15:30:00,58.53,58.54,58.52,58.54,5600.0,38.8115,38.8182,38.8049,38.8182,5600.0
2014-07-02 15:35:00,58.54,58.55,58.53,58.54,10300.0,38.8182,38.8248,38.8115,38.8182,10300.0
2014-07-02 15:40:00,58.55,58.55,58.5,58.53,16100.0,38.8248,38.8248,38.7916,38.8115,16100.0
2014-07-02 15:45:00,58.54,58.62,58.54,58.61,14200.0,38.8182,38.8712,38.8182,38.8646,14200.0
2014-07-02 15:50:00,58.61,58.61,58.59,58.6,20600.0,38.8646,38.8646,38.8513,38.858,20600.0
2014-07-02 15:55:00,58.6,58.68,58.6,58.68,56800.0,38.858,38.911,38.858,38.911,56800.0
2014-07-03 09:30:00,58.6,58.87,57.69,57.71,14400.0,38.858,39.037,38.2545,38.2678,14400.0
2014-07-03 09:35:00,57.77,58.25,57.64,58.25,41900.0,38.3076,38.6259,38.2214,38.6259,41900.0
2014-07-03 09:40:00,58.27,58.42,58.2,58.26,21400.0,38.6391,38.7386,38.5927,38.6325,21400.0
2014-07-03 09:45:00,58.25,58.33,57.97,58.02,20100.0,38.6259,38.6789,38.4402,38.4734,20100.0
2014-07-03 09:50:00,58.01,58.09,57.92,57.92,2600.0,38.4667,38.5198,38.407,38.407,2600.0
2014-07-03 09:55:00,57.96,58.14,57.95,58.12,7300.0,38.4336,38.5529,38.4269,38.5397,7300.0
2014-07-03 10:00:00,58.12,58.18,58.04,58.07,5000.0,38.5397,38.5795,38.4866,38.5065,5000.0
2014-07-03 10:05:00,58.08,58.13,58.03,58.07,4400.0,38.5131,38.5463,38.48,38.5065,4400.0
2014-07-03 10:10:00,58.08,58.17,58.03,58.14,14800.0,38.5131,38.5728,38.48,38.5529,14800.0
2014-07-03 10:15:00,58.13,58.15,57.94,57.96,48400.0,38.5463,38.5596,38.4203,38.4336,48400.0
2014-07-03 10:20:00,57.94,58.04,57.9,58.04,17200.0,38.4203,38.4866,38.3938,38.4866,17200.0
2014-07-03 10:25:00,58.04,58.13,57.93,57.93,13500.0,38.4866,38.5463,38.4137,38.4137,13500.0
2014-07-03 10:30:00,57.93,57.96,57.86,57.93,8000.0,38.4137,38.4336,38.3673,38.4137,8000.0
2014-07-03 10:35:00,57.94,57.95,57.86,57.86,6200.0,38.4203,38.4269,38.3673,38.3673,6200.0
2014-07-03 10:40:00,57.86,57.94,57.86,57.93,4300.0,38.3673,38.4203,38.3673,38.4137,4300.0
2014-07-03 10:45:00,57.92,57.98,57.92,57.92,4800.0,38.407,38.4468,38.407,38.407,4800.0
2014-07-03 10:50:00,57.92,58.0,57.92,58.0,3200.0,38.407,38.4601,38.407,38.4601,3200.0
2014-07-03 10:55:00,58.03,58.08,58.0,58.04,3900.0,38.48,38.5131,38.4601,38.4866,3900.0
2014-07-03 11:00:00,58.06,58.06,57.99,58.06,5500.0,38.4999,38.4999,38.4535,38.4999,5500.0
2014-07-03 11:05:00,58.05,58.13,58.03,58.13,4000.0,38.4932,38.5463,38.48,38.5463,4000.0
2014-07-03 11:10:00,58.14,58.24,58.13,58.14,5000.0,38.5529,38.6192,38.5463,38.5529,5000.0
2014-07-03 11:15:00,58.16,58.19,58.16,58.18,2100.0,38.5662,38.5861,38.5662,38.5795,2100.0
2014-07-03 11:20:00,58.19,58.2,58.17,58.2,2700.0,38.5861,38.5927,38.5728,38.5927,2700.0
2014-07-03 11:25:00,58.21,58.24,58.12,58.15,4300.0,38.5993,38.6192,38.5397,38.5596,4300.0
2014-07-03 11:30:00,58.17,58.18,58.15,58.18,2200.0,38.5728,38.5795,38.5596,38.5795,2200.0
2014-07-03 11:35:00,58.18,58.29,58.18,58.27,5800.0,38.5795,38.6524,38.5795,38.6391,5800.0
2014-07-03 11:40:00,58.26,58.26,58.15,58.21,3200.0,38.6325,38.6325,38.5596,38.5993,3200.0
2014-07-03 11:45:00,58.24,58.24,58.2,58.21,4300.0,38.6192,38.6192,38.5927,38.5993,4300.0
2014-07-03 11:50:00,58.23,58.25,58.16,58.16,8200.0,38.6126,38.6259,38.5662,38.5662,8200.0
2014-07-03 11:55:00,58.16,58.19,58.14,58.16,6400.0,38.5662,38.5861,38.5529,38.5662,6400.0
2014-07-03 12:00:00,58.17,58.24,58.17,58.21,6000.0,38.5728,38.6192,38.5728,38.5993,6000.0
2014-07-03 12:05:00,58.23,58.25,58.2,58.21,9900.0,38.6126,38.6259,38.5927,38.5993,9900.0
2014-07-03 12:10:00,58.2,58.21,58.15,58.15,6200.0,38.5927,38.5993,38.5596,38.5596,6200.0
2014-07-03 12:15:00,58.16,58.17,58.14,58.17,6800.0,38.5662,38.5728,38.5529,38.5728,6800.0
2014-07-03 12:20:00,58.16,58.16,58.09,58.12,9400.0,38.5662,38.5662,38.5198,38.5397,9400.0
2014-07-03 12:25:00,58.11,58.14,58.11,58.12,7100.0,38.533,38.5529,38.533,38.5397,7100.0
2014-07-03 12:30:00,58.14,58.16,58.12,58.12,8700.0,38.5529,38.5662,38.5397,38.5397,8700.0
2014-07-03 12:35:00,58.12,58.17,58.12,58.16,9800.0,38.5397,38.5728,38.5397,38.5662,9800.0
2014-07-03 12:40:00,58.17,58.23,58.17,58.21,13100.0,38.5728,38.6126,38.5728,38.5993,13100.0
2014-07-03 12:45:00,58.21,58.25,58.2,58.21,33200.0,38.5993,38.6259,38.5927,38.5993,33200.0
2014-07-03 12:50:00,58.2,58.2,58.16,58.16,20700.0,38.5927,38.5927,38.5662,38.5662,20700.0
2014-07-03 12:55:00,58.16,58.19,58.14,58.19,47500.0,38.5662,38.5861,38.5529,38.5861,47500.0
2014-07-07 09:30:00,58.21,58.23,58.16,58.17,9200.0,38.5993,38.6126,38.5662,38.5728,9200.0
2014-07-07 09:35:00,58.15,58.43,58.11,58.18,4800.0,38.5596,38.7452,38.533,38.5795,4800.0
2014-07-07 09:40:00,58.17,58.35,58.14,58.18,4700.0,38.5728,38.6922,38.5529,38.5795,4700.0
2014-07-07 09:45:00,58.17,58.35,58.11,58.22,7200.0,38.5728,38.6922,38.533,38.606,7200.0
2014-07-07 09:50:00,58.24,58.41,58.22,58.27,4100.0,38.6192,38.732,38.606,38.6391,4100.0
2014-07-07 09:55:00,58.24,58.37,58.13,58.37,14200.0,38.6192,38.7054,38.5463,38.7054,14200.0
2014-07-07 10:00:00,58.31,58.33,58.22,58.29,2900.0,38.6657,38.6789,38.606,38.6524,2900.0
2014-07-07 10:05:00,58.3,58.39,58.19,58.37,6800.0,38.659,38.7187,38.5861,38.7054,6800.0
2014-07-07 10:10:00,58.36,58.41,58.24,58.33,8800.0,38.6988,38.732,38.6192,38.6789,8800.0
2014-07-07 10:15:00,58.28,58.4,58.28,58.4,6900.0,38.6458,38.7253,38.6458,38.7253,6900.0
2014-07-07 10:20:00,58.4,58.53,58.4,58.53,9500.0,38.7253,38.8115,38.7253,38.8115,9500.0
2014-07-07 10:25:00,58.54,58.54,58.5,58.5,21700.0,38.8182,38.8182,38.7916,38.7916,21700.0
2014-07-07 10:30:00,58.52,58.54,58.5,58.5,900.0,38.8049,38.8182,38.7916,38.7916,900.0
2014-07-07 10:35:00,58.5,58.58,58.48,58.57,5700.0,38.7916,38.8447,38.7784,38.8381,5700.0
2014-07-07 10:40:00,58.6,58.62,58.55,58.55,2000.0,38.858,38.8712,38.8248,38.8248,2000.0
2014-07-07 10:45:00,58.55,58.6,58.5,58.54,6300.0,38.8248,38.858,38.7916,38.8182,6300.0
2014-07-07 10:50:00,58.54,58.6,58.51,58.55,5200.0,38.8182,38.858,38.7983,38.8248,5200.0
2014-07-07 10:55:00,58.54,58.59,58.53,58.55,6200.0,38.8182,38.8513,38.8115,38.8248,6200.0
2014-07-07 11:00:00,58.55,58.56,58.53,58.53,4700.0,38.8248,38.8314,38.8115,38.8115,4700.0
2014-07-07 11:05:00,58.55,58.58,58.54,58.56,2900.0,38.8248,38.8447,38.8182,38.8314,2900.0
2014-07-07 11:10:00,58.55,58.55,58.44,58.44,5800.0,38.8248,38.8248,38.7519,38.7519,5800.0
2014-07-07 11:15:00,58.46,58.48,58.39,58.39,1700.0,38.7651,38.7784,38.7187,38.7187,1700.0
2014-07-07 11:20:00,58.4,58.43,58.38,58.39,1300.0,38.7253,38.7452,38.7121,38.7187,1300.0
2014-07-07 11:25:00,58.39,58.42,58.37,58.37,2200.0,38.7187,38.7386,38.7054,38.7054,2200.0
2014-07-07 11:30:00,58.35,58.4,58.32,58.36,3400.0,38.6922,38.7253,38.6723,38.6988,3400.0
2014-07-07 11:35:00,58.32,58.4,58.32,58.4,2500.0,38.6723,38.7253,38.6723,38.7253,2500.0
2014-07-07 11:40:00,58.4,58.44,58.34,58.42,2900.0,38.7253,38.7519,38.6856,38.7386,2900.0
2014-07-07 11:45:00,58.41,58.44,58.33,58.44,12400.0,38.732,38.7519,38.6789,38.7519,12400.0
2014-07-07 11:50:00,58.42,58.51,58.38,58.51,5300.0,38.7386,38.7983,38.7121,38.7983,5300.0
2014-07-07 11:55:00,58.51,58.51,58.47,58.47,5600.0,38.7983,38.7983,38.7718,38.7718,5600.0
2014-07-07 12:00:00,58.5,58.55,58.48,58.52,7000.0,38.7916,38.8248,38.7784,38.8049,7000.0
2014-07-07 12:05:00,58.52,58.53,58.48,58.53,1600.0,38.8049,38.8115,38.7784,38.8115,1600.0
2014-07-07 12:10:00,58.51,58.54,58.5,58.54,2100.0,38.7983,38.8182,38.7916,38.8182,2100.0
2014-07-07 12:15:00,58.53,58.55,58.53,58.55,600.0,38.8115,38.8248,38.8115,38.8248,600.0
2014-07-07 12:20:00,58.55,58.6,58.55,58.59,2300.0,38.8248,38.858,38.8248,38.8513,2300.0
2014-07-07 12:25:00,58.58,58.59,58.56,58.58,2500.0,38.8447,38.8513,38.8314,38.8447,2500.0
2014-07-07 12:30:00,58.6,58.6,58.54,58.54,1700.0,38.858,38.858,38.8182,38.8182,1700.0
2014-07-07 12:35:00,58.58,58.6,58.56,58.58,1900.0,38.8447,38.858,38.8314,38.8447,1900.0
2014-07-07 12:40:00,58.6,58.61,58.57,58.57,3200.0,38.858,38.8646,38.8381,38.8381,3200.0
2014-07-07 12:45:00,58.57,58.61,58.56,58.56,5900.0,38.8381,38.8646,38.8314,38.8314,5900.0
2014-07-07 12:50:00,58.55,58.58,58.55,58.57,1100.0,38.8248,38.8447,38.8248,38.8381,1100.0
2014-07-07 12:55:00,58.56,58.59,58.54,58.54,2000.0,38.8314,38.8513,38.8182,38.8182,2000.0
2014-07-07 13:00:00,58.56,58.56,58.52,58.54,1700.0,38.8314,38.8314,38.8049,38.8182,1700.0
2014-07-07 13:05:00,58.53,58.56,58.51,58.56,4900.0,38.8115,38.8314,38.7983,38.8314,4900.0
2014-07-07 13:10:00,58.55,58.6,58.55,58.6,3300.0,38.8248,38.858,38.8248,38.858,3300.0
2014-07-07 13:15:00,58.59,58.61,58.56,58.6,3100.0,38.8513,38.8646,38.8314,38.858,3100.0
2014-07-07 13:20:00,58.6,58.6,58.56,58.59,1200.0,38.858,38.858,38.8314,38.8513,1200.0
2014-07-07 13:25:00,58.57,58.58,58.53,58.56,3600.0,38.8381,38.8447,38.8115,38.8314,3600.0
2014-07-07 13:30:00,58.56,58.6,58.56,58.59,2100.0,38.8314,38.858,38.8314,38.8513,2100.0
2014-07-07 13:35:00,58.59,58.59,58.58,58.58,400.0,38.8513,38.8513,38.8447,38.8447,400.0
2014-07-07 13:40:00,58.58,58.62,58.57,58.61,3400.0,38.8447,38.8712,38.8381,38.8646,3400.0
2014-07-07 13:45:00,58.61,58.64,58.58,58.64,5600.0,38.8646,38.8845,38.8447,38.8845,5600.0
2014-07-07 13:50:00,58.64,58.64,58.62,58.62,800.0,38.8845,38.8845,38.8712,38.8712,800.0
2014-07-07 13:55:00,58.63,58.63,58.57,58.59,7900.0,38.8779,38.8779,38.8381,38.8513,7900.0
2014-07-07 14:00:00,58.6,58.61,58.56,58.56,3000.0,38.858,38.8646,38.8314,38.8314,3000.0
2014-07-07 14:05:00,58.56,58.56,58.5,58.52,6500.0,38.8314,38.8314,38.7916,38.8049,6500.0
2014-07-07 14:10:00,58.51,58.52,58.5,58.52,18400.0,38.7983,38.8049,38.7916,38.8049,18400.0
2014-07-07 14:15:00,58.51,58.54,58.51,58.52,1300.0,38.7983,38.8182,38.7983,38.8049,1300.0
2014-07-07 14:20:00,58.53,58.53,58.48,58.53,4100.0,38.8115,38.8115,38.7784,38.8115,4100.0
2014-07-07 14:25:00,58.51,58.55,58.5,58.5,3600.0,38.7983,38.8248,38.7916,38.7916,3600.0
2014-07-07 14:30:00,58.52,58.53,58.5,58.5,1200.0,38.8049,38.8115,38.7916,38.7916,1200.0
2014-07-07 14:35:00,58.53,58.53,58.5,58.52,2900.0,38.8115,38.8115,38.7916,38.8049,2900.0
2014-07-07 14:40:00,58.52,58.56,58.5,58.52,5000.0,38.8049,38.8314,38.7916,38.8049,5000.0
2014-07-07 14:45:00,58.52,58.55,58.51,58.55,3600.0,38.8049,38.8248,38.7983,38.8248,3600.0
2014-07-07 14:50:00,58.53,58.54,58.52,58.54,2800.0,38.8115,38.8182,38.8049,38.8182,2800.0
2014-07-07 14:55:00,58.53,58.6,58.53,58.6,2700.0,38.8115,38.858,38.8115,38.858,2700.0
2014-07-07 15:00:00,58.59,58.61,58.59,58.61,1400.0,38.8513,38.8646,38.8513,38.8646,1400.0
2014-07-07 15:05:00,58.62,58.64,58.59,58.61,3600.0,38.8712,38.8845,38.8513,38.8646,3600.0
2014-07-07 15:10:00,58.62,58.65,58.61,58.61,4900.0,38.8712,38.8911,38.8646,38.8646,4900.0
2014-07-07 15:15:00,58.61,58.69,58.61,58.69,6200.0,38.8646,38.9176,38.8646,38.9176,6200.0
2014-07-07 15:20:00,58.7,58.7,58.65,58.67,5300.0,38.9243,38.9243,38.8911,38.9044,5300.0
2014-07-07 15:25:00,58.67,58.69,58.66,58.66,7000.0,38.9044,38.9176,38.8977,38.8977,7000.0
2014-07-07 15:30:00,58.68,58.71,58.67,58.69,7700.0,38.911,38.9309,38.9044,38.9176,7700.0
2014-07-07 15:35:00,58.71,58.74,58.7,58.7,5100.0,38.9309,38.9508,38.9243,38.9243,5100.0
2014-07-07 15:40:00,58.7,58.71,58.67,58.7,7400.0,38.9243,38.9309,38.9044,38.9243,7400.0
2014-07-07 15:45:00,58.7,58.74,58.67,58.69,11400.0,38.9243,38.9508,38.9044,38.9176,11400.0
2014-07-07 15:50:00,58.68,58.72,58.65,58.7,51800.0,38.911,38.9375,38.8911,38.9243,51800.0
2014-07-07 15:55:00,58.71,58.72,58.58,58.61,56200.0,38.9309,38.9375,38.8447,38.8646,56200.0
2014-07-08 09:30:00,58.57,58.57,58.27,58.5,15300.0,38.8381,38.8381,38.6391,38.7916,15300.0
2014-07-08 09:35:00,58.54,58.59,58.45,58.52,3200.0,38.8182,38.8513,38.7585,38.8049,3200.0
2014-07-08 09:40:00,58.56,58.56,58.46,58.52,1200.0,38.8314,38.8314,38.7651,38.8049,1200.0
2014-07-08 09:45:00,58.45,58.6,58.44,58.59,5200.0,38.7585,38.858,38.7519,38.8513,5200.0
2014-07-08 09:50:00,58.56,58.87,58.56,58.74,10800.0,38.8314,39.037,38.8314,38.9508,10800.0
2014-07-08 09:55:00,58.75,58.85,58.66,58.84,11900.0,38.9574,39.0237,38.8977,39.0171,11900.0
2014-07-08 10:00:00,58.87,58.94,58.82,58.94,10400.0,39.037,39.0834,39.0038,39.0834,10400.0
2014-07-08 10:05:00,58.91,59.07,58.89,58.96,13600.0,39.0635,39.1696,39.0503,39.0967,13600.0
2014-07-08 10:10:00,58.87,59.01,58.84,59.01,11700.0,39.037,39.1298,39.0171,39.1298,11700.0
2014-07-08 10:15:00,58.98,59.03,58.97,59.01,7400.0,39.1099,39.1431,39.1033,39.1298,7400.0
2014-07-08 10:20:00,58.99,59.05,58.99,59.03,2200.0,39.1166,39.1564,39.1166,39.1431,2200.0
2014-07-08 10:25:00,59.01,59.1,59.0,59.08,5900.0,39.1298,39.1895,39.1232,39.1762,5900.0
2014-07-08 10:30:00,59.06,59.06,58.99,59.05,5200.0,39.163,39.163,39.1166,39.1564,5200.0
2014-07-08 10:35:00,59.04,59.17,59.03,59.17,5900.0,39.1497,39.2359,39.1431,39.2359,5900.0
2014-07-08 10:40:00,59.12,59.22,59.09,59.2,13500.0,39.2028,39.2691,39.1829,39.2558,13500.0
2014-07-08 10:45:00,59.2,59.25,59.15,59.17,7200.0,39.2558,39.289,39.2227,39.2359,7200.0
2014-07-08 10:50:00,59.16,59.25,59.14,59.18,5000.0,39.2293,39.289,39.216,39.2426,5000.0
2014-07-08 10:55:00,59.18,59.2,59.0,59.0,10300.0,39.2426,39.2558,39.1232,39.1232,10300.0
2014-07-08 11:00:00,59.0,59.11,59.0,59.06,4200.0,39.1232,39.1961,39.1232,39.163,4200.0
2014-07-08 11:05:00,59.06,59.07,58.99,58.99,1900.0,39.163,39.1696,39.1166,39.1166,1900.0
2014-07-08 11:10:00,58.98,59.04,58.96,58.99,4900.0,39.1099,39.1497,39.0967,39.1166,4900.0
2014-07-08 11:15:00,59.0,59.04,58.98,59.02,3700.0,39.1232,39.1497,39.1099,39.1365,3700.0
2014-07-08 11:20:00,59.03,59.04,58.93,58.95,4600.0,39.1431,39.1497,39.0768,39.09,4600.0
2014-07-08 11:25:00,58.93,58.98,58.9,58.93,4100.0,39.0768,39.1099,39.0569,39.0768,4100.0
2014-07-08 11:30:00,58.92,58.94,58.89,58.94,3400.0,39.0702,39.0834,39.0503,39.0834,3400.0
2014-07-08 11:35:00,58.95,59.14,58.9,59.1,9200.0,39.09,39.216,39.0569,39.1895,9200.0
2014-07-08 11:40:00,59.13,59.13,59.02,59.03,14400.0,39.2094,39.2094,39.1365,39.1431,14400.0
2014-07-08 11:45:00,59.03,59.06,58.97,59.06,3200.0,39.1431,39.163,39.1033,39.163,3200.0
2014-07-08 11:50:00,59.04,59.04,58.94,58.94,2300.0,39.1497,39.1497,39.0834,39.0834,2300.0
2014-07-08 11:55:00,58.93,59.02,58.93,58.98,4700.0,39.0768,39.1365,39.0768,39.1099,4700.0
2014-07-08 12:00:00,58.95,59.01,58.95,59.01,1700.0,39.09,39.1298,39.09,39.1298,1700.0
2014-07-08 12:05:00,59.02,59.05,59.01,59.04,1600.0,39.1365,39.1564,39.1298,39.1497,1600.0
2014-07-08 12:10:00,59.03,59.06,58.99,59.0,8700.0,39.1431,39.163,39.1166,39.1232,8700.0
2014-07-08 12:15:00,59.01,59.06,58.97,59.06,1100.0,39.1298,39.163,39.1033,39.163,1100.0
2014-07-08 12:20:00,59.05,59.08,59.05,59.07,1600.0,39.1564,39.1762,39.1564,39.1696,1600.0
2014-07-08 12:25:00,59.07,59.12,59.07,59.12,6000.0,39.1696,39.2028,39.1696,39.2028,6000.0
2014-07-08 12:30:00,59.1,59.14,59.07,59.12,6000.0,39.1895,39.216,39.1696,39.2028,6000.0
2014-07-08 12:35:00,59.09,59.12,59.07,59.09,3400.0,39.1829,39.2028,39.1696,39.1829,3400.0
2014-07-08 12:40:00,59.08,59.14,59.07,59.13,2000.0,39.1762,39.216,39.1696,39.2094,2000.0
2014-07-08 12:45:00,59.09,59.1,59.07,59.1,1700.0,39.1829,39.1895,39.1696,39.1895,1700.0
2014-07-08 12:50:00,59.08,59.18,59.07,59.12,13800.0,39.1762,39.2426,39.1696,39.2028,13800.0
2014-07-08 12:55:00,59.15,59.15,59.1,59.13,6300.0,39.2227,39.2227,39.1895,39.2094,6300.0
2014-07-08 13:00:00,59.11,59.16,59.11,59.16,2100.0,39.1961,39.2293,39.1961,39.2293,2100.0
2014-07-08 13:05:00,59.16,59.21,59.14,59.18,6600.0,39.2293,39.2625,39.216,39.2426,6600.0
2014-07-08 13:10:00,59.17,59.22,59.15,59.21,2700.0,39.2359,39.2691,39.2227,39.2625,2700.0
2014-07-08 13:15:00,59.21,59.25,59.19,59.25,6500.0,39.2625,39.289,39.2492,39.289,6500.0
2014-07-08 13:20:00,59.22,59.26,59.17,59.26,4800.0,39.2691,39.2956,39.2359,39.2956,4800.0
2014-07-08 13:25:00,59.24,59.28,59.22,59.24,7300.0,39.2823,39.3089,39.2691,39.2823,7300.0
2014-07-08 13:30:00,59.23,59.24,59.15,59.15,3400.0,39.2757,39.2823,39.2227,39.2227,3400.0
2014-07-08 13:35:00,59.15,59.19,59.11,59.19,7600.0,39.2227,39.2492,39.1961,39.2492,7600.0
2014-07-08 13:40:00,59.19,59.22,59.16,59.21,4800.0,39.2492,39.2691,39.2293,39.2625,4800.0
2014-07-08 13:45:00,59.21,59.27,59.18,59.24,11700.0,39.2625,39.3022,39.2426,39.2823,11700.0
2014-07-08 13:50:00,59.24,59.28,59.23,59.27,4100.0,39.2823,39.3089,39.2757,39.3022,4100.0
2014-07-08 13:55:00,59.27,59.33,59.23,59.29,8300.0,39.3022,39.342,39.2757,39.3155,8300.0
2014-07-08 14:00:00,59.26,59.29,59.23,59.26,8200.0,39.2956,39.3155,39.2757,39.2956,8200.0
2014-07-08 14:05:00,59.25,59.32,59.23,59.32,7900.0,39.289,39.3354,39.2757,39.3354,7900.0
2014-07-08 14:10:00,59.31,59.31,59.27,59.29,4900.0,39.3288,39.3288,39.3022,39.3155,4900.0
2014-07-08 14:15:00,59.28,59.33,59.27,59.3,13100.0,39.3089,39.342,39.3022,39.3221,13100.0
2014-07-08 14:20:00,59.29,59.37,59.29,59.37,7000.0,39.3155,39.3685,39.3155,39.3685,7000.0
2014-07-08 14:25:00,59.38,59.43,59.37,59.42,11900.0,39.3752,39.4083,39.3685,39.4017,11900.0
2014-07-08 14:30:00,59.4,59.41,59.33,59.33,5400.0,39.3884,39.3951,39.342,39.342,5400.0
2014-07-08 14:35:00,59.33,59.33,59.29,59.29,6800.0,39.342,39.342,39.3155,39.3155,6800.0
2014-07-08 14:40:00,59.3,59.32,59.3,59.31,5300.0,39.3221,39.3354,39.3221,39.3288,5300.0
2014-07-08 14:45:00,59.31,59.31,59.2,59.22,18600.0,39.3288,39.3288,39.2558,39.2691,18600.0
2014-07-08 14:50:00,59.22,59.26,59.2,59.22,13600.0,39.2691,39.2956,39.2558,39.2691,13600.0
2014-07-08 14:55:00,59.23,59.29,59.23,59.23,5900.0,39.2757,39.3155,39.2757,39.2757,5900.0
2014-07-08 15:00:00,59.23,59.29,59.21,59.21,8200.0,39.2757,39.3155,39.2625,39.2625,8200.0
2014-07-08 15:05:00,59.21,59.3,59.19,59.19,8500.0,39.2625,39.3221,39.2492,39.2492,8500.0
2014-07-08 15:10:00,59.21,59.27,59.21,59.24,9400.0,39.2625,39.3022,39.2625,39.2823,9400.0
2014-07-08 15:15:00,59.24,59.24,59.19,59.2,8600.0,39.2823,39.2823,39.2492,39.2558,8600.0
2014-07-08 15:20:00,59.21,59.22,59.2,59.21,6600.0,39.2625,39.2691,39.2558,39.2625,6600.0
2014-07-08 15:25:00,59.22,59.24,59.15,59.16,17100.0,39.2691,39.2823,39.2227,39.2293,17100.0
2014-07-08 15:30:00,59.16,59.17,59.12,59.17,13300.0,39.2293,39.2359,39.2028,39.2359,13300.0
2014-07-08 15:35:00,59.17,59.21,59.14,59.16,16600.0,39.2359,39.2625,39.216,39.2293,16600.0
2014-07-08 15:40:00,59.16,59.25,59.16,59.22,38000.0,39.2293,39.289,39.2293,39.2691,38000.0
2014-07-08 15:45:00,59.23,59.27,59.19,59.23,18700.0,39.2757,39.3022,39.2492,39.2757,18700.0
2014-07-08 15:50:00,59.23,59.23,59.18,59.18,39500.0,39.2757,39.2757,39.2426,39.2426,39500.0
2014-07-08 15:55:00,59.19,59.2,59.18,59.19,42600.0,39.2492,39.2558,39.2426,39.2492,42600.0
2014-07-09 09:30:00,59.21,59.29,58.8,58.8,9600.0,39.2625,39.3155,38.9906,38.9906,9600.0
2014-07-09 09:35:00,58.83,58.99,58.66,58.66,6100.0,39.0105,39.1166,38.8977,38.8977,6100.0
2014-07-09 09:40:00,58.71,58.97,58.71,58.88,10100.0,38.9309,39.1033,38.9309,39.0436,10100.0
2014-07-09 09:45:00,58.91,58.94,58.73,58.84,15800.0,39.0635,39.0834,38.9442,39.0171,15800.0
2014-07-09 09:50:00,58.8,58.85,58.76,58.76,2800.0,38.9906,39.0237,38.9641,38.9641,2800.0
2014-07-09 09:55:00,58.82,58.82,58.63,58.74,4900.0,39.0038,39.0038,38.8779,38.9508,4900.0
2014-07-09 10:00:00,58.71,58.78,58.63,58.69,12400.0,38.9309,38.9773,38.8779,38.9176,12400.0
2014-07-09 10:05:00,58.69,58.78,58.58,58.62,17200.0,38.9176,38.9773,38.8447,38.8712,17200.0
2014-07-09 10:10:00,58.63,58.71,58.6,58.67,7900.0,38.8779,38.9309,38.858,38.9044,7900.0
2014-07-09 10:15:00,58.67,58.79,58.67,58.75,8900.0,38.9044,38.9839,38.9044,38.9574,8900.0
2014-07-09 10:20:00,58.75,58.83,58.75,58.77,3000.0,38.9574,39.0105,38.9574,38.9707,3000.0
2014-07-09 10:25:00,58.74,58.81,58.7,58.79,9800.0,38.9508,38.9972,38.9243,38.9839,9800.0
2014-07-09 10:30:00,58.84,58.87,58.77,58.79,8200.0,39.0171,39.037,38.9707,38.9839,8200.0
2014-07-09 10:35:00,58.78,58.86,58.76,58.83,6000.0,38.9773,39.0304,38.9641,39.0105,6000.0
2014-07-09 10:40:00,58.81,58.96,58.81,58.91,11100.0,38.9972,39.0967,38.9972,39.0635,11100.0
2014-07-09 10:45:00,58.96,58.98,58.91,58.97,3900.0,39.0967,39.1099,39.0635,39.1033,3900.0
2014-07-09 10:50:00,59.0,59.01,58.92,58.93,5500.0,39.1232,39.1298,39.0702,39.0768,5500.0
2014-07-09 10:55:00,58.89,58.98,58.88,58.9,3600.0,39.0503,39.1099,39.0436,39.0569,3600.0
2014-07-09 11:00:00,58.92,58.98,58.89,58.9,19600.0,39.0702,39.1099,39.0503,39.0569,19600.0
2014-07-09 11:05:00,58.96,58.98,58.93,58.95,4100.0,39.0967,39.1099,39.0768,39.09,4100.0
2014-07-09 11:10:00,58.92,59.0,58.92,59.0,4100.0,39.0702,39.1232,39.0702,39.1232,4100.0
2014-07-09 11:15:00,59.0,59.04,59.0,59.02,2900.0,39.1232,39.1497,39.1232,39.1365,2900.0
2014-07-09 11:20:00,59.02,59.02,58.92,58.96,4300.0,39.1365,39.1365,39.0702,39.0967,4300.0
2014-07-09 11:25:00,59.02,59.08,59.01,59.03,1900.0,39.1365,39.1762,39.1298,39.1431,1900.0
2014-07-09 11:30:00,59.02,59.03,58.93,58.95,5900.0,39.1365,39.1431,39.0768,39.09,5900.0
2014-07-09 11:35:00,58.94,58.97,58.93,58.95,3700.0,39.0834,39.1033,39.0768,39.09,3700.0
2014-07-09 11:40:00,58.94,58.94,58.87,58.9,3200.0,39.0834,39.0834,39.037,39.0569,3200.0
2014-07-09 11:45:00,58.91,58.92,58.83,58.87,5700.0,39.0635,39.0702,39.0105,39.037,5700.0
2014-07-09 11:50:00,58.87,58.9,58.87,58.9,2100.0,39.037,39.0569,39.037,39.0569,2100.0
2014-07-09 11:55:00,58.94,58.94,58.92,58.93,1300.0,39.0834,39.0834,39.0702,39.0768,1300.0
2014-07-09 12:00:00,58.94,59.01,58.93,59.01,5600.0,39.0834,39.1298,39.0768,39.1298,5600.0
2014-07-09 12:05:00,59.03,59.1,59.03,59.07,3500.0,39.1431,39.1895,39.1431,39.1696,3500.0
2014-07-09 12:10:00,59.07,59.07,58.97,58.99,4300.0,39.1696,39.1696,39.1033,39.1166,4300.0
2014-07-09 12:15:00,58.99,59.0,58.98,59.0,1600.0,39.1166,39.1232,39.1099,39.1232,1600.0
2014-07-09 12:20:00,58.99,59.05,58.97,59.05,3900.0,39.1166,39.1564,39.1033,39.1564,3900.0
2014-07-09 12:25:00,59.05,59.09,59.05,59.08,1900.0,39.1564,39.1829,39.1564,39.1762,1900.0
2014-07-09 12:30:00,59.08,59.14,59.08,59.14,1600.0,39.1762,39.216,39.1762,39.216,1600.0
2014-07-09 12:35:00,59.13,59.14,58.99,58.99,15900.0,39.2094,39.216,39.1166,39.1166,15900.0
2014-07-09 12:40:00,58.99,59.05,58.99,59.03,3400.0,39.1166,39.1564,39.1166,39.1431,3400.0
2014-07-09 12:45:00,59.02,59.05,59.02,59.05,1700.0,39.1365,39.1564,39.1365,39.1564,1700.0
2014-07-09 12:50:00,59.06,59.07,59.06,59.06,800.0,39.163,39.1696,39.163,39.163,800.0
2014-07-09 12:55:00,59.06,59.13,59.06,59.1,10600.0,39.163,39.2094,39.163,39.1895,10600.0
2014-07-09 13:00:00,59.11,59.12,59.02,59.03,9500.0,39.1961,39.2028,39.1365,39.1431,9500.0
2014-07-09 13:05:00,59.01,59.02,58.96,58.97,1800.0,39.1298,39.1365,39.0967,39.1033,1800.0
2014-07-09 13:10:00,58.97,59.0,58.97,59.0,1300.0,39.1033,39.1232,39.1033,39.1232,1300.0
2014-07-09 13:15:00,59.01,59.04,59.0,59.04,13900.0,39.1298,39.1497,39.1232,39.1497,13900.0
2014-07-09 13:20:00,59.03,59.1,59.03,59.1,14100.0,39.1431,39.1895,39.1431,39.1895,14100.0
2014-07-09 13:25:00,59.09,59.11,59.08,59.1,2500.0,39.1829,39.1961,39.1762,39.1895,2500.0
2014-07-09 13:30:00,59.11,59.21,59.03,59.14,41500.0,39.1961,39.2625,39.1431,39.216,41500.0
2014-07-09 13:35:00,59.11,59.13,59.05,59.07,4900.0,39.1961,39.2094,39.1564,39.1696,4900.0
2014-07-09 13:40:00,59.06,59.09,59.05,59.07,1300.0,39.163,39.1829,39.1564,39.1696,1300.0
2014-07-09 13:45:00,59.07,59.07,59.03,59.04,3600.0,39.1696,39.1696,39.1431,39.1497,3600.0
2014-07-09 13:50:00,59.04,59.04,59.03,59.04,1400.0,39.1497,39.1497,39.1431,39.1497,1400.0
2014-07-09 13:55:00,59.03,59.04,58.99,58.99,5500.0,39.1431,39.1497,39.1166,39.1166,5500.0
2014-07-09 14:00:00,58.99,58.99,58.91,58.93,7400.0,39.1166,39.1166,39.0635,39.0768,7400.0
2014-07-09 14:05:00,58.94,58.94,58.86,58.89,4800.0,39.0834,39.0834,39.0304,39.0503,4800.0
2014-07-09 14:10:00,58.92,58.99,58.91,58.98,7900.0,39.0702,39.1166,39.0635,39.1099,7900.0
2014-07-09 14:15:00,59.0,59.13,58.98,59.12,7600.0,39.1232,39.2094,39.1099,39.2028,7600.0
2014-07-09 14:20:00,59.11,59.14,59.1,59.12,24600.0,39.1961,39.216,39.1895,39.2028,24600.0
2014-07-09 14:25:00,59.11,59.16,59.11,59.14,10500.0,39.1961,39.2293,39.1961,39.216,10500.0
2014-07-09 14:30:00,59.1,59.13,59.09,59.13,8100.0,39.1895,39.2094,39.1829,39.2094,8100.0
2014-07-09 14:35:00,59.13,59.17,59.1,59.1,6000.0,39.2094,39.2359,39.1895,39.1895,6000.0
2014-07-09 14:40:00,59.11,59.14,59.09,59.12,6600.0,39.1961,39.216,39.1829,39.2028,6600.0
2014-07-09 14:45:00,59.11,59.12,59.09,59.1,9100.0,39.1961,39.2028,39.1829,39.1895,9100.0
2014-07-09 14:50:00,59.1,59.14,59.09,59.11,5300.0,39.1895,39.216,39.1829,39.1961,5300.0
2014-07-09 14:55:00,59.13,59.15,59.1,59.11,7400.0,39.2094,39.2227,39.1895,39.1961,7400.0
2014-07-09 15:00:00,59.1,59.14,59.09,59.11,6400.0,39.1895,39.216,39.1829,39.1961,6400.0
2014-07-09 15:05:00,59.11,59.14,59.11,59.14,4700.0,39.1961,39.216,39.1961,39.216,4700.0
2014-07-09 15:10:00,59.13,59.18,59.13,59.18,8200.0,39.2094,39.2426,39.2094,39.2426,8200.0
2014-07-09 15:15:00,59.18,59.2,59.16,59.2,10000.0,39.2426,39.2558,39.2293,39.2558,10000.0
2014-07-09 15:20:00,59.2,59.21,59.19,59.21,5300.0,39.2558,39.2625,39.2492,39.2625,5300.0
2014-07-09 15:25:00,59.21,59.23,59.2,59.23,6700.0,39.2625,39.2757,39.2558,39.2757,6700.0
2014-07-09 15:30:00,59.22,59.24,59.19,59.23,15400.0,39.2691,39.2823,39.2492,39.2757,15400.0
2014-07-09 15:35:00,59.23,59.24,59.2,59.24,10200.0,39.2757,39.2823,39.2558,39.2823,10200.0
2014-07-09 15:40:00,59.24,59.24,59.2,59.2,12700.0,39.2823,39.2823,39.2558,39.2558,12700.0
2014-07-09 15:45:00,59.2,59.21,59.17,59.17,12300.0,39.2558,39.2625,39.2359,39.2359,12300.0
2014-07-09 15:50:00,59.17,59.24,59.17,59.23,15600.0,39.2359,39.2823,39.2359,39.2757,15600.0
2014-07-09 15:55:00,59.22,59.31,59.22,59.27,60100.0,39.2691,39.3288,39.2691,39.3022,60100.0
2014-07-10 09:30:00,59.13,59.29,59.05,59.29,18800.0,39.2094,39.3155,39.1564,39.3155,18800.0
2014-07-10 09:35:00,59.29,59.49,59.29,59.49,8200.0,39.3155,39.4481,39.3155,39.4481,8200.0
2014-07-10 09:40:00,59.49,59.56,59.46,59.56,7600.0,39.4481,39.4945,39.4282,39.4945,7600.0
2014-07-10 09:45:00,59.56,59.63,59.49,59.57,9500.0,39.4945,39.541,39.4481,39.5012,9500.0
2014-07-10 09:50:00,59.52,59.52,59.39,59.44,7000.0,39.468,39.468,39.3818,39.415,7000.0
2014-07-10 09:55:00,59.42,59.57,59.42,59.56,20800.0,39.4017,39.5012,39.4017,39.4945,20800.0
2014-07-10 10:00:00,59.56,59.71,59.56,59.58,8400.0,39.4945,39.594,39.4945,39.5078,8400.0
2014-07-10 10:05:00,59.59,59.79,59.59,59.67,9800.0,39.5144,39.6471,39.5144,39.5675,9800.0
2014-07-10 10:10:00,59.66,59.89,59.66,59.82,11500.0,39.5608,39.7134,39.5608,39.6669,11500.0
2014-07-10 10:15:00,59.82,59.89,59.75,59.87,10800.0,39.6669,39.7134,39.6205,39.7001,10800.0
2014-07-10 10:20:00,59.87,59.89,59.81,59.81,10500.0,39.7001,39.7134,39.6603,39.6603,10500.0
2014-07-10 10:25:00,59.8,59.87,59.78,59.78,8500.0,39.6537,39.7001,39.6404,39.6404,8500.0
2014-07-10 10:30:00,59.8,59.9,59.8,59.83,5300.0,39.6537,39.72,39.6537,39.6736,5300.0
2014-07-10 10:35:00,59.87,59.95,59.84,59.91,11800.0,39.7001,39.7531,39.6802,39.7266,11800.0
2014-07-10 10:40:00,59.94,59.97,59.89,59.89,4500.0,39.7465,39.7664,39.7134,39.7134,4500.0
2014-07-10 10:45:00,59.91,59.96,59.9,59.93,5200.0,39.7266,39.7598,39.72,39.7399,5200.0
2014-07-10 10:50:00,59.87,59.96,59.87,59.93,6700.0,39.7001,39.7598,39.7001,39.7399,6700.0
2014-07-10 10:55:00,59.96,59.96,59.87,59.89,8300.0,39.7598,39.7598,39.7001,39.7134,8300.0
2014-07-10 11:00:00,59.87,59.94,59.83,59.83,7500.0,39.7001,39.7465,39.6736,39.6736,7500.0
2014-07-10 11:05:00,59.82,59.93,59.82,59.88,20000.0,39.6669,39.7399,39.6669,39.7067,20000.0
2014-07-10 11:10:00,59.91,59.98,59.83,59.98,78000.0,39.7266,39.773,39.6736,39.773,78000.0
2014-07-10 11:15:00,59.98,60.11,59.98,60.05,42900.0,39.773,39.8592,39.773,39.8195,42900.0
2014-07-10 11:20:00,60.02,60.02,59.96,59.98,4800.0,39.7996,39.7996,39.7598,39.773,4800.0
2014-07-10 11:25:00,59.98,59.98,59.83,59.88,9500.0,39.773,39.773,39.6736,39.7067,9500.0
2014-07-10 11:30:00,59.86,59.94,59.86,59.91,3900.0,39.6935,39.7465,39.6935,39.7266,3900.0
2014-07-10 11:35:00,59.9,59.9,59.77,59.77,2800.0,39.72,39.72,39.6338,39.6338,2800.0
2014-07-10 11:40:00,59.78,59.78,59.63,59.63,4800.0,39.6404,39.6404,39.541,39.541,4800.0
2014-07-10 11:45:00,59.63,59.69,59.63,59.69,3700.0,39.541,39.5807,39.541,39.5807,3700.0
2014-07-10 11:50:00,59.69,59.7,59.61,59.62,8700.0,39.5807,39.5874,39.5277,39.5343,8700.0
2014-07-10 11:55:00,59.62,59.7,59.62,59.69,6900.0,39.5343,39.5874,39.5343,39.5807,6900.0
2014-07-10 12:00:00,59.68,59.73,59.66,59.73,19300.0,39.5741,39.6073,39.5608,39.6073,19300.0
2014-07-10 12:05:00,59.72,59.72,59.68,59.69,5900.0,39.6006,39.6006,39.5741,39.5807,5900.0
2014-07-10 12:10:00,59.7,59.72,59.7,59.7,4300.0,39.5874,39.6006,39.5874,39.5874,4300.0
2014-07-10 12:15:00,59.7,59.71,59.68,59.68,3700.0,39.5874,39.594,39.5741,39.5741,3700.0
2014-07-10 12:20:00,59.69,59.75,59.69,59.75,3900.0,39.5807,39.6205,39.5807,39.6205,3900.0
2014-07-10 12:25:00,59.76,59.77,59.76,59.76,1900.0,39.6272,39.6338,39.6272,39.6272,1900.0
2014-07-10 12:30:00,59.75,59.79,59.74,59.78,6500.0,39.6205,39.6471,39.6139,39.6404,6500.0
2014-07-10 12:35:00,59.78,59.78,59.76,59.76,5400.0,39.6404,39.6404,39.6272,39.6272,5400.0
2014-07-10 12:40:00,59.75,59.76,59.75,59.76,500.0,39.6205,39.6272,39.6205,39.6272,500.0
2014-07-10 12:45:00,59.76,59.76,59.72,59.76,7200.0,39.6272,39.6272,39.6006,39.6272,7200.0
2014-07-10 12:50:00,59.76,59.76,59.74,59.75,5300.0,39.6272,39.6272,39.6139,39.6205,5300.0
2014-07-10 12:55:00,59.76,59.82,59.76,59.8,5600.0,39.6272,39.6669,39.6272,39.6537,5600.0
2014-07-10 13:00:00,59.8,59.8,59.76,59.78,7300.0,39.6537,39.6537,39.6272,39.6404,7300.0
2014-07-10 13:05:00,59.79,59.8,59.78,59.78,6300.0,39.6471,39.6537,39.6404,39.6404,6300.0
2014-07-10 13:10:00,59.77,59.77,59.71,59.72,13700.0,39.6338,39.6338,39.594,39.6006,13700.0
2014-07-10 13:15:00,59.73,59.77,59.73,59.77,3400.0,39.6073,39.6338,39.6073,39.6338,3400.0
2014-07-10 13:20:00,59.81,59.84,59.8,59.81,8600.0,39.6603,39.6802,39.6537,39.6603,8600.0
2014-07-10 13:25:00,59.79,59.79,59.72,59.72,6300.0,39.6471,39.6471,39.6006,39.6006,6300.0
2014-07-10 13:30:00,59.73,59.73,59.7,59.73,3300.0,39.6073,39.6073,39.5874,39.6073,3300.0
2014-07-10 13:35:00,59.73,59.78,59.73,59.77,4300.0,39.6073,39.6404,39.6073,39.6338,4300.0
2014-07-10 13:40:00,59.78,59.78,59.72,59.72,8700.0,39.6404,39.6404,39.6006,39.6006,8700.0
2014-07-10 13:45:00,59.71,59.73,59.65,59.68,6300.0,39.594,39.6073,39.5542,39.5741,6300.0
2014-07-10 13:50:00,59.69,59.74,59.69,59.73,4100.0,39.5807,39.6139,39.5807,39.6073,4100.0
2014-07-10 13:55:00,59.71,59.75,59.71,59.74,7500.0,39.594,39.6205,39.594,39.6139,7500.0
2014-07-10 14:00:00,59.74,59.74,59.7,59.72,5500.0,39.6139,39.6139,39.5874,39.6006,5500.0
2014-07-10 14:05:00,59.73,59.76,59.72,59.76,2000.0,39.6073,39.6272,39.6006,39.6272,2000.0
2014-07-10 14:10:00,59.75,59.77,59.74,59.77,10600.0,39.6205,39.6338,39.6139,39.6338,10600.0
2014-07-10 14:15:00,59.78,59.81,59.78,59.81,5000.0,39.6404,39.6603,39.6404,39.6603,5000.0
2014-07-10 14:20:00,59.81,59.84,59.81,59.84,2800.0,39.6603,39.6802,39.6603,39.6802,2800.0
2014-07-10 14:25:00,59.84,59.85,59.83,59.83,7000.0,39.6802,39.6868,39.6736,39.6736,7000.0
2014-07-10 14:30:00,59.84,59.84,59.83,59.84,12100.0,39.6802,39.6802,39.6736,39.6802,12100.0
2014-07-10 14:35:00,59.83,59.84,59.73,59.73,66200.0,39.6736,39.6802,39.6073,39.6073,66200.0
2014-07-10 14:40:00,59.73,59.79,59.68,59.71,60400.0,39.6073,39.6471,39.5741,39.594,60400.0
2014-07-10 14:45:00,59.71,59.77,59.7,59.76,8400.0,39.594,39.6338,39.5874,39.6272,8400.0
2014-07-10 14:50:00,59.77,59.78,59.72,59.73,10700.0,39.6338,39.6404,39.6006,39.6073,10700.0
2014-07-10 14:55:00,59.73,59.77,59.72,59.76,9000.0,39.6073,39.6338,39.6006,39.6272,9000.0
2014-07-10 15:00:00,59.78,59.83,59.78,59.82,6300.0,39.6404,39.6736,39.6404,39.6669,6300.0
2014-07-10 15:05:00,59.82,59.88,59.82,59.87,7700.0,39.6669,39.7067,39.6669,39.7001,7700.0
2014-07-10 15:10:00,59.87,59.9,59.85,59.89,9000.0,39.7001,39.72,39.6868,39.7134,9000.0
2014-07-10 15:15:00,59.89,59.9,59.8,59.8,13100.0,39.7134,39.72,39.6537,39.6537,13100.0
2014-07-10 15:20:00,59.81,59.82,59.78,59.8,26000.0,39.6603,39.6669,39.6404,39.6537,26000.0
2014-07-10 15:25:00,59.79,59.81,59.79,59.8,18700.0,39.6471,39.6603,39.6471,39.6537,18700.0
2014-07-10 15:30:00,59.81,59.88,59.79,59.88,15600.0,39.6603,39.7067,39.6471,39.7067,15600.0
2014-07-10 15:35:00,59.88,59.92,59.86,59.9,15400.0,39.7067,39.7333,39.6935,39.72,15400.0
2014-07-10 15:40:00,59.89,59.9,59.81,59.84,20200.0,39.7134,39.72,39.6603,39.6802,20200.0
2014-07-10 15:45:00,59.85,59.88,59.82,59.86,26000.0,39.6868,39.7067,39.6669,39.6935,26000.0
2014-07-10 15:50:00,59.86,59.88,59.82,59.85,40200.0,39.6935,39.7067,39.6669,39.6868,40200.0
2014-07-10 15:55:00,59.85,59.85,59.76,59.77,45800.0,39.6868,39.6868,39.6272,39.6338,45800.0
2014-07-11 09:30:00,59.87,59.91,59.87,59.9,6200.0,39.7001,39.7266,39.7001,39.72,6200.0
2014-07-11 09:35:00,59.89,59.95,59.74,59.74,13700.0,39.7134,39.7531,39.6139,39.6139,13700.0
2014-07-11 09:40:00,59.74,60.04,59.73,59.92,14700.0,39.6139,39.8128,39.6073,39.7333,14700.0
2014-07-11 09:45:00,59.94,60.09,59.94,59.98,8900.0,39.7465,39.846,39.7465,39.773,8900.0
2014-07-11 09:50:00,59.97,60.02,59.93,59.95,4500.0,39.7664,39.7996,39.7399,39.7531,4500.0
2014-07-11 09:55:00,59.97,59.97,59.79,59.89,8800.0,39.7664,39.7664,39.6471,39.7134,8800.0
2014-07-11 10:00:00,59.84,59.84,59.72,59.82,6900.0,39.6802,39.6802,39.6006,39.6669,6900.0
2014-07-11 10:05:00,59.83,59.83,59.71,59.74,8900.0,39.6736,39.6736,39.594,39.6139,8900.0
2014-07-11 10:10:00,59.74,59.83,59.73,59.8,14000.0,39.6139,39.6736,39.6073,39.6537,14000.0
2014-07-11 10:15:00,59.82,59.83,59.78,59.82,1900.0,39.6669,39.6736,39.6404,39.6669,1900.0
2014-07-11 10:20:00,59.78,59.83,59.75,59.77,9900.0,39.6404,39.6736,39.6205,39.6338,9900.0
2014-07-11 10:25:00,59.74,59.78,59.73,59.73,3000.0,39.6139,39.6404,39.6073,39.6073,3000.0
2014-07-11 10:30:00,59.76,59.76,59.65,59.65,8000.0,39.6272,39.6272,39.5542,39.5542,8000.0
2014-07-11 10:35:00,59.65,59.65,59.57,59.6,3400.0,39.5542,39.5542,39.5012,39.5211,3400.0
2014-07-11 10:40:00,59.61,59.68,59.57,59.68,5600.0,39.5277,39.5741,39.5012,39.5741,5600.0
2014-07-11 10:45:00,59.71,59.72,59.64,59.64,1600.0,39.594,39.6006,39.5476,39.5476,1600.0
2014-07-11 10:50:00,59.66,59.7,59.56,59.56,2100.0,39.5608,39.5874,39.4945,39.4945,2100.0
2014-07-11 10:55:00,59.57,59.57,59.48,59.53,2300.0,39.5012,39.5012,39.4415,39.4746,2300.0
2014-07-11 11:00:00,59.54,59.61,59.51,59.61,4100.0,39.4813,39.5277,39.4614,39.5277,4100.0
2014-07-11 11:05:00,59.61,59.66,59.59,59.6,4400.0,39.5277,39.5608,39.5144,39.5211,4400.0
2014-07-11 11:10:00,59.6,59.67,59.59,59.64,3000.0,39.5211,39.5675,39.5144,39.5476,3000.0
2014-07-11 11:15:00,59.67,59.7,59.63,59.68,2900.0,39.5675,39.5874,39.541,39.5741,2900.0
2014-07-11 11:20:00,59.68,59.69,59.64,59.67,3100.0,39.5741,39.5807,39.5476,39.5675,3100.0
2014-07-11 11:25:00,59.69,59.72,59.62,59.65,4300.0,39.5807,39.6006,39.5343,39.5542,4300.0
2014-07-11 11:30:00,59.66,59.74,59.65,59.74,1700.0,39.5608,39.6139,39.5542,39.6139,1700.0
2014-07-11 11:35:00,59.73,59.75,59.71,59.75,5900.0,39.6073,39.6205,39.594,39.6205,5900.0
2014-07-11 11:40:00,59.79,59.82,59.76,59.82,4800.0,39.6471,39.6669,39.6272,39.6669,4800.0
2014-07-11 11:45:00,59.8,59.81,59.73,59.73,16900.0,39.6537,39.6603,39.6073,39.6073,16900.0
2014-07-11 11:50:00,59.73,59.73,59.65,59.65,6500.0,39.6073,39.6073,39.5542,39.5542,6500.0
2014-07-11 11:55:00,59.67,59.67,59.56,59.58,29000.0,39.5675,39.5675,39.4945,39.5078,29000.0
2014-07-11 12:00:00,59.57,59.64,59.54,59.59,10500.0,39.5012,39.5476,39.4813,39.5144,10500.0
2014-07-11 12:05:00,59.59,59.59,59.55,59.58,2900.0,39.5144,39.5144,39.4879,39.5078,2900.0
2014-07-11 12:10:00,59.57,59.58,59.55,59.58,2100.0,39.5012,39.5078,39.4879,39.5078,2100.0
2014-07-11 12:15:00,59.59,59.63,59.58,59.63,2300.0,39.5144,39.541,39.5078,39.541,2300.0
2014-07-11 12:20:00,59.65,59.66,59.6,59.6,5700.0,39.5542,39.5608,39.5211,39.5211,5700.0
2014-07-11 12:25:00,59.61,59.63,59.57,59.57,11200.0,39.5277,39.541,39.5012,39.5012,11200.0
2014-07-11 12:30:00,59.59,59.62,59.57,59.61,5800.0,39.5144,39.5343,39.5012,39.5277,5800.0
2014-07-11 12:35:00,59.61,59.62,59.59,59.6,6300.0,39.5277,39.5343,39.5144,39.5211,6300.0
2014-07-11 12:40:00,59.59,59.62,59.59,59.59,6200.0,39.5144,39.5343,39.5144,39.5144,6200.0
2014-07-11 12:45:00,59.59,59.6,59.57,59.58,10200.0,39.5144,39.5211,39.5012,39.5078,10200.0
2014-07-11 12:50:00,59.56,59.56,59.51,59.54,4000.0,39.4945,39.4945,39.4614,39.4813,4000.0
2014-07-11 12:55:00,59.54,59.6,59.54,59.55,115900.0,39.4813,39.5211,39.4813,39.4879,115900.0
2014-07-11 13:00:00,59.58,59.58,59.52,59.52,6000.0,39.5078,39.5078,39.468,39.468,6000.0
2014-07-11 13:05:00,59.51,59.52,59.51,59.52,1400.0,39.4614,39.468,39.4614,39.468,1400.0
2014-07-11 13:10:00,59.54,59.54,59.52,59.52,2000.0,39.4813,39.4813,39.468,39.468,2000.0
2014-07-11 13:15:00,59.53,59.54,59.5,59.51,4600.0,39.4746,39.4813,39.4548,39.4614,4600.0
2014-07-11 13:20:00,59.52,59.55,59.51,59.52,4100.0,39.468,39.4879,39.4614,39.468,4100.0
2014-07-11 13:25:00,59.54,59.59,59.54,59.55,6800.0,39.4813,39.5144,39.4813,39.4879,6800.0
2014-07-11 13:30:00,59.55,59.55,59.52,59.55,2200.0,39.4879,39.4879,39.468,39.4879,2200.0
2014-07-11 13:35:00,59.54,59.54,59.51,59.52,2400.0,39.4813,39.4813,39.4614,39.468,2400.0
2014-07-11 13:40:00,59.52,59.57,59.5,59.51,4100.0,39.468,39.5012,39.4548,39.4614,4100.0
2014-07-11 13:45:00,59.52,59.57,59.52,59.56,3100.0,39.468,39.5012,39.468,39.4945,3100.0
2014-07-11 13:50:00,59.56,59.56,59.51,59.53,3600.0,39.4945,39.4945,39.4614,39.4746,3600.0
2014-07-11 13:55:00,59.54,59.58,59.54,59.58,3400.0,39.4813,39.5078,39.4813,39.5078,3400.0
2014-07-11 14:00:00,59.58,59.59,59.55,59.56,5700.0,39.5078,39.5144,39.4879,39.4945,5700.0
2014-07-11 14:05:00,59.55,59.57,59.53,59.53,6000.0,39.4879,39.5012,39.4746,39.4746,6000.0
2014-07-11 14:10:00,59.53,59.54,59.51,59.51,8100.0,39.4746,39.4813,39.4614,39.4614,8100.0
2014-07-11 14:15:00,59.49,59.5,59.46,59.47,3800.0,39.4481,39.4548,39.4282,39.4349,3800.0
2014-07-11 14:20:00,59.48,59.48,59.43,59.45,6700.0,39.4415,39.4415,39.4083,39.4216,6700.0
2014-07-11 14:25:00,59.45,59.46,59.44,59.46,11400.0,39.4216,39.4282,39.415,39.4282,11400.0
2014-07-11 14:30:00,59.45,59.47,59.43,59.43,6900.0,39.4216,39.4349,39.4083,39.4083,6900.0
2014-07-11 14:35:00,59.44,59.45,59.42,59.45,3800.0,39.415,39.4216,39.4017,39.4216,3800.0
2014-07-11 14:40:00,59.44,59.46,59.4,59.4,8100.0,39.415,39.4282,39.3884,39.3884,8100.0
2014-07-11 14:45:00,59.42,59.44,59.4,59.41,5700.0,39.4017,39.415,39.3884,39.3951,5700.0
2014-07-11 14:50:00,59.42,59.43,59.39,59.4,24300.0,39.4017,39.4083,39.3818,39.3884,24300.0
2014-07-11 14:55:00,59.4,59.43,59.39,59.42,13300.0,39.3884,39.4083,39.3818,39.4017,13300.0
2014-07-11 15:00:00,59.42,59.44,59.38,59.44,13900.0,39.4017,39.415,39.3752,39.415,13900.0
2014-07-11 15:05:00,59.44,59.55,59.44,59.55,4400.0,39.415,39.4879,39.415,39.4879,4400.0
2014-07-11 15:10:00,59.55,59.59,59.53,59.53,9300.0,39.4879,39.5144,39.4746,39.4746,9300.0
2014-07-11 15:15:00,59.53,59.57,59.53,59.55,4700.0,39.4746,39.5012,39.4746,39.4879,4700.0
2014-07-11 15:20:00,59.55,59.55,59.51,59.54,6000.0,39.4879,39.4879,39.4614,39.4813,6000.0
2014-07-11 15:25:00,59.55,59.6,59.55,59.59,7100.0,39.4879,39.5211,39.4879,39.5144,7100.0
2014-07-11 15:30:00,59.59,59.61,59.55,59.58,10500.0,39.5144,39.5277,39.4879,39.5078,10500.0
2014-07-11 15:35:00,59.61,59.66,59.59,59.62,11400.0,39.5277,39.5608,39.5144,39.5343,11400.0
2014-07-11 15:40:00,59.62,59.62,59.57,59.61,12600.0,39.5343,39.5343,39.5012,39.5277,12600.0
2014-07-11 15:45:00,59.6,59.61,59.54,59.61,17100.0,39.5211,39.5277,39.4813,39.5277,17100.0
2014-07-11 15:50:00,59.61,59.63,59.59,59.63,21200.0,39.5277,39.541,39.5144,39.541,21200.0
2014-07-11 15:55:00,59.63,59.66,59.6,59.66,34200.0,39.541,39.5608,39.5211,39.5608,34200.0
2014-07-14 09:30:00,59.93,60.0,59.72,59.72,8800.0,39.7399,39.7863,39.6006,39.6006,8800.0
2014-07-14 09:35:00,59.76,59.9,59.75,59.9,1600.0,39.6272,39.72,39.6205,39.72,1600.0
2014-07-14 09:40:00,59.92,59.98,59.72,59.88,10900.0,39.7333,39.773,39.6006,39.7067,10900.0
2014-07-14 09:45:00,59.9,59.93,59.74,59.83,12000.0,39.72,39.7399,39.6139,39.6736,12000.0
2014-07-14 09:50:00,59.78,59.9,59.78,59.82,12900.0,39.6404,39.72,39.6404,39.6669,12900.0
2014-07-14 09:55:00,59.79,59.79,59.73,59.75,2700.0,39.6471,39.6471,39.6073,39.6205,2700.0
2014-07-14 10:00:00,59.78,59.78,59.66,59.75,4400.0,39.6404,39.6404,39.5608,39.6205,4400.0
2014-07-14 10:05:00,59.8,59.84,59.77,59.77,3600.0,39.6537,39.6802,39.6338,39.6338,3600.0
2014-07-14 10:10:00,59.8,59.86,59.77,59.86,1400.0,39.6537,39.6935,39.6338,39.6935,1400.0
2014-07-14 10:15:00,59.87,59.87,59.76,59.82,7600.0,39.7001,39.7001,39.6272,39.6669,7600.0
2014-07-14 10:20:00,59.76,59.78,59.69,59.7,1900.0,39.6272,39.6404,39.5807,39.5874,1900.0
2014-07-14 10:25:00,59.71,59.72,59.65,59.65,2600.0,39.594,39.6006,39.5542,39.5542,2600.0
2014-07-14 10:30:00,59.66,59.7,59.62,59.65,7200.0,39.5608,39.5874,39.5343,39.5542,7200.0
2014-07-14 10:35:00,59.65,59.76,59.62,59.76,8800.0,39.5542,39.6272,39.5343,39.6272,8800.0
2014-07-14 10:40:00,59.76,59.87,59.76,59.87,4900.0,39.6272,39.7001,39.6272,39.7001,4900.0
2014-07-14 10:45:00,59.86,59.96,59.83,59.86,26100.0,39.6935,39.7598,39.6736,39.6935,26100.0
2014-07-14 10:50:00,59.85,59.86,59.82,59.85,2000.0,39.6868,39.6935,39.6669,39.6868,2000.0
2014-07-14 10:55:00,59.88,59.93,59.79,59.8,21700.0,39.7067,39.7399,39.6471,39.6537,21700.0
2014-07-14 11:00:00,59.84,59.89,59.8,59.89,10100.0,39.6802,39.7134,39.6537,39.7134,10100.0
2014-07-14 11:05:00,59.91,59.99,59.91,59.97,5000.0,39.7266,39.7797,39.7266,39.7664,5000.0
2014-07-14 11:10:00,60.0,60.01,59.96,59.96,4500.0,39.7863,39.7929,39.7598,39.7598,4500.0
2014-07-14 11:15:00,59.98,59.99,59.98,59.98,2500.0,39.773,39.7797,39.773,39.773,2500.0
2014-07-14 11:20:00,59.97,60.03,59.95,59.99,6300.0,39.7664,39.8062,39.7531,39.7797,6300.0
2014-07-14 11:25:00,60.0,60.03,59.96,59.96,7500.0,39.7863,39.8062,39.7598,39.7598,7500.0
2014-07-14 11:30:00,59.98,59.99,59.97,59.99,2000.0,39.773,39.7797,39.7664,39.7797,2000.0
2014-07-14 11:35:00,59.98,60.02,59.98,60.0,6700.0,39.773,39.7996,39.773,39.7863,6700.0
2014-07-14 11:40:00,60.02,60.03,60.0,60.01,2800.0,39.7996,39.8062,39.7863,39.7929,2800.0
2014-07-14 11:45:00,60.01,60.04,59.99,60.0,4000.0,39.7929,39.8128,39.7797,39.7863,4000.0
2014-07-14 11:50:00,59.99,60.0,59.99,59.99,1400.0,39.7797,39.7863,39.7797,39.7797,1400.0
2014-07-14 11:55:00,59.99,60.0,59.95,59.98,3200.0,39.7797,39.7863,39.7531,39.773,3200.0
2014-07-14 12:00:00,59.99,60.0,59.97,59.99,3100.0,39.7797,39.7863,39.7664,39.7797,3100.0
2014-07-14 12:05:00,59.99,60.0,59.98,59.99,1300.0,39.7797,39.7863,39.773,39.7797,1300.0
2014-07-14 12:10:00,59.98,60.0,59.98,59.98,2800.0,39.773,39.7863,39.773,39.773,2800.0
2014-07-14 12:15:00,59.98,59.99,59.92,59.92,2100.0,39.773,39.7797,39.7333,39.7333,2100.0
2014-07-14 12:20:00,59.94,59.98,59.94,59.96,3600.0,39.7465,39.773,39.7465,39.7598,3600.0
2014-07-14 12:25:00,59.97,59.98,59.97,59.97,2700.0,39.7664,39.773,39.7664,39.7664,2700.0
2014-07-14 12:30:00,59.98,60.0,59.97,59.98,3000.0,39.773,39.7863,39.7664,39.773,3000.0
2014-07-14 12:35:00,59.98,60.05,59.98,60.01,8500.0,39.773,39.8195,39.773,39.7929,8500.0
2014-07-14 12:40:00,60.01,60.07,60.01,60.07,6800.0,39.7929,39.8327,39.7929,39.8327,6800.0
2014-07-14 12:45:00,60.08,60.08,60.0,60.01,6900.0,39.8394,39.8394,39.7863,39.7929,6900.0
2014-07-14 12:50:00,60.02,60.04,59.99,60.03,6600.0,39.7996,39.8128,39.7797,39.8062,6600.0
2014-07-14 12:55:00,60.04,60.04,59.99,60.02,5800.0,39.8128,39.8128,39.7797,39.7996,5800.0
2014-07-14 13:00:00,60.02,60.03,60.0,60.0,4300.0,39.7996,39.8062,39.7863,39.7863,4300.0
2014-07-14 13:05:00,59.98,60.0,59.97,59.99,8400.0,39.773,39.7863,39.7664,39.7797,8400.0
2014-07-14 13:10:00,59.99,60.0,59.99,59.99,2600.0,39.7797,39.7863,39.7797,39.7797,2600.0
2014-07-14 13:15:00,59.99,60.01,59.98,60.01,6400.0,39.7797,39.7929,39.773,39.7929,6400.0
2014-07-14 13:20:00,60.02,60.02,60.01,60.02,1800.0,39.7996,39.7996,39.7929,39.7996,1800.0
2014-07-14 13:25:00,60.01,60.03,59.98,60.01,6800.0,39.7929,39.8062,39.773,39.7929,6800.0
2014-07-14 13:30:00,60.01,60.01,59.99,60.0,2100.0,39.7929,39.7929,39.7797,39.7863,2100.0
2014-07-14 13:35:00,60.0,60.01,59.97,60.0,4400.0,39.7863,39.7929,39.7664,39.7863,4400.0
2014-07-14 13:40:00,60.0,60.04,60.0,60.0,4800.0,39.7863,39.8128,39.7863,39.7863,4800.0
2014-07-14 13:45:00,60.01,60.03,59.99,60.03,4300.0,39.7929,39.8062,39.7797,39.8062,4300.0
2014-07-14 13:50:00,60.03,60.05,60.02,60.03,5200.0,39.8062,39.8195,39.7996,39.8062,5200.0
2014-07-14 13:55:00,60.05,60.06,60.03,60.05,4400.0,39.8195,39.8261,39.8062,39.8195,4400.0
2014-07-14 14:00:00,60.05,60.1,60.05,60.08,5900.0,39.8195,39.8526,39.8195,39.8394,5900.0
2014-07-14 14:05:00,60.08,60.14,60.08,60.12,5400.0,39.8394,39.8791,39.8394,39.8659,5400.0
2014-07-14 14:10:00,60.12,60.16,60.11,60.16,3900.0,39.8659,39.8924,39.8592,39.8924,3900.0
2014-07-14 14:15:00,60.16,60.18,60.12,60.16,6700.0,39.8924,39.9057,39.8659,39.8924,6700.0
2014-07-14 14:20:00,60.15,60.2,60.14,60.18,3500.0,39.8858,39.9189,39.8791,39.9057,3500.0
2014-07-14 14:25:00,60.18,60.19,60.12,60.13,6300.0,39.9057,39.9123,39.8659,39.8725,6300.0
2014-07-14 14:30:00,60.14,60.16,60.13,60.14,8300.0,39.8791,39.8924,39.8725,39.8791,8300.0
2014-07-14 14:35:00,60.15,60.15,60.14,60.15,4400.0,39.8858,39.8858,39.8791,39.8858,4400.0
2014-07-14 14:40:00,60.15,60.16,60.1,60.12,11500.0,39.8858,39.8924,39.8526,39.8659,11500.0
2014-07-14 14:45:00,60.12,60.12,60.08,60.08,8700.0,39.8659,39.8659,39.8394,39.8394,8700.0
2014-07-14 14:50:00,60.07,60.1,60.05,60.1,7100.0,39.8327,39.8526,39.8195,39.8526,7100.0
2014-07-14 14:55:00,60.1,60.11,60.07,60.07,7900.0,39.8526,39.8592,39.8327,39.8327,7900.0
2014-07-14 15:00:00,60.07,60.08,60.02,60.06,13800.0,39.8327,39.8394,39.7996,39.8261,13800.0
2014-07-14 15:05:00,60.07,60.11,60.07,60.07,12100.0,39.8327,39.8592,39.8327,39.8327,12100.0
2014-07-14 15:10:00,60.07,60.08,60.04,60.06,7300.0,39.8327,39.8394,39.8128,39.8261,7300.0
2014-07-14 15:15:00,60.07,60.07,60.02,60.03,4400.0,39.8327,39.8327,39.7996,39.8062,4400.0
2014-07-14 15:20:00,60.03,60.03,60.01,60.02,8000.0,39.8062,39.8062,39.7929,39.7996,8000.0
2014-07-14 15:25:00,60.01,60.02,60.01,60.02,6300.0,39.7929,39.7996,39.7929,39.7996,6300.0
2014-07-14 15:30:00,60.01,60.02,59.96,59.96,14000.0,39.7929,39.7996,39.7598,39.7598,14000.0
2014-07-14 15:35:00,59.97,60.0,59.94,60.0,21600.0,39.7664,39.7863,39.7465,39.7863,21600.0
2014-07-14 15:40:00,60.0,60.0,59.96,59.97,13100.0,39.7863,39.7863,39.7598,39.7664,13100.0
2014-07-14 15:45:00,59.96,59.97,59.93,59.94,18000.0,39.7598,39.7664,39.7399,39.7465,18000.0
2014-07-14 15:50:00,59.94,59.94,59.93,59.94,18700.0,39.7465,39.7465,39.7399,39.7465,18700.0
2014-07-14 15:55:00,59.93,60.0,59.93,59.99,40600.0,39.7399,39.7863,39.7399,39.7797,40600.0
2014-07-15 09:30:00,60.03,60.16,59.97,59.97,35400.0,39.8062,39.8924,39.7664,39.7664,35400.0
2014-07-15 09:35:00,60.12,60.2,59.99,60.16,8700.0,39.8659,39.9189,39.7797,39.8924,8700.0
2014-07-15 09:40:00,60.19,60.19,60.02,60.17,9400.0,39.9123,39.9123,39.7996,39.899,9400.0
2014-07-15 09:45:00,60.17,60.18,60.04,60.06,7900.0,39.899,39.9057,39.8128,39.8261,7900.0
2014-07-15 09:50:00,60.06,60.19,60.06,60.11,7200.0,39.8261,39.9123,39.8261,39.8592,7200.0
2014-07-15 09:55:00,60.13,60.36,60.08,60.36,35800.0,39.8725,40.025,39.8394,40.025,35800.0
2014-07-15 10:00:00,60.35,60.45,60.26,60.41,8700.0,40.0184,40.0847,39.9587,40.0582,8700.0
2014-07-15 10:05:00,60.43,60.49,60.39,60.47,15500.0,40.0714,40.1112,40.0449,40.098,15500.0
2014-07-15 10:10:00,60.47,60.61,60.43,60.53,13800.0,40.098,40.1908,40.0714,40.1378,13800.0
2014-07-15 10:15:00,60.49,60.59,60.46,60.54,8700.0,40.1112,40.1775,40.0913,40.1444,8700.0
2014-07-15 10:20:00,60.59,60.59,60.5,60.5,5900.0,40.1775,40.1775,40.1179,40.1179,5900.0
2014-07-15 10:25:00,60.5,60.55,60.48,60.52,15200.0,40.1179,40.151,40.1046,40.1311,15200.0
2014-07-15 10:30:00,60.5,60.55,60.49,60.55,15100.0,40.1179,40.151,40.1112,40.151,15100.0
2014-07-15 10:35:00,60.56,60.58,60.42,60.47,16600.0,40.1576,40.1709,40.0648,40.098,16600.0
2014-07-15 10:40:00,60.45,60.58,60.45,60.58,20500.0,40.0847,40.1709,40.0847,40.1709,20500.0
2014-07-15 10:45:00,60.57,60.57,60.45,60.48,19800.0,40.1643,40.1643,40.0847,40.1046,19800.0
2014-07-15 10:50:00,60.46,60.48,60.37,60.44,36100.0,40.0913,40.1046,40.0317,40.0781,36100.0
2014-07-15 10:55:00,60.42,60.42,60.2,60.24,11200.0,40.0648,40.0648,39.9189,39.9454,11200.0
2014-07-15 11:00:00,60.22,60.27,60.19,60.23,13600.0,39.9322,39.9653,39.9123,39.9388,13600.0
2014-07-15 11:05:00,60.24,60.3,60.19,60.25,29900.0,39.9454,39.9852,39.9123,39.9521,29900.0
2014-07-15 11:10:00,60.24,60.28,60.18,60.19,15600.0,39.9454,39.972,39.9057,39.9123,15600.0
2014-07-15 11:15:00,60.19,60.23,60.16,60.19,4600.0,39.9123,39.9388,39.8924,39.9123,4600.0
2014-07-15 11:20:00,60.18,60.25,60.15,60.2,4300.0,39.9057,39.9521,39.8858,39.9189,4300.0
2014-07-15 11:25:00,60.22,60.28,60.2,60.26,9000.0,39.9322,39.972,39.9189,39.9587,9000.0
2014-07-15 11:30:00,60.26,60.26,60.21,60.24,4800.0,39.9587,39.9587,39.9256,39.9454,4800.0
2014-07-15 11:35:00,60.24,60.34,60.23,60.33,17300.0,39.9454,40.0118,39.9388,40.0051,17300.0
2014-07-15 11:40:00,60.33,60.46,60.33,60.44,12400.0,40.0051,40.0913,40.0051,40.0781,12400.0
2014-07-15 11:45:00,60.44,60.44,60.35,60.36,8800.0,40.0781,40.0781,40.0184,40.025,8800.0
2014-07-15 11:50:00,60.36,60.37,60.32,60.37,5400.0,40.025,40.0317,39.9985,40.0317,5400.0
2014-07-15 11:55:00,60.39,60.43,60.35,60.35,7800.0,40.0449,40.0714,40.0184,40.0184,7800.0
2014-07-15 12:00:00,60.36,60.4,60.34,60.38,6900.0,40.025,40.0515,40.0118,40.0383,6900.0
2014-07-15 12:05:00,60.38,60.47,60.37,60.45,12300.0,40.0383,40.098,40.0317,40.0847,12300.0
2014-07-15 12:10:00,60.44,60.49,60.44,60.49,4100.0,40.0781,40.1112,40.0781,40.1112,4100.0
2014-07-15 12:15:00,60.46,60.47,60.42,60.46,4000.0,40.0913,40.098,40.0648,40.0913,4000.0
2014-07-15 12:20:00,60.46,60.46,60.41,60.46,4400.0,40.0913,40.0913,40.0582,40.0913,4400.0
2014-07-15 12:25:00,60.46,60.46,60.41,60.41,4000.0,40.0913,40.0913,40.0582,40.0582,4000.0
2014-07-15 12:30:00,60.41,60.43,60.37,60.42,13500.0,40.0582,40.0714,40.0317,40.0648,13500.0
2014-07-15 12:35:00,60.44,60.44,60.36,60.36,3400.0,40.0781,40.0781,40.025,40.025,3400.0
2014-07-15 12:40:00,60.36,60.36,60.34,60.34,2700.0,40.025,40.025,40.0118,40.0118,2700.0
2014-07-15 12:45:00,60.35,60.35,60.25,60.26,3400.0,40.0184,40.0184,39.9521,39.9587,3400.0
2014-07-15 12:50:00,60.27,60.28,60.21,60.24,37500.0,39.9653,39.972,39.9256,39.9454,37500.0
2014-07-15 12:55:00,60.27,60.27,60.24,60.26,9100.0,39.9653,39.9653,39.9454,39.9587,9100.0
2014-07-15 13:00:00,60.27,60.27,60.25,60.27,3800.0,39.9653,39.9653,39.9521,39.9653,3800.0
2014-07-15 13:05:00,60.27,60.27,60.24,60.25,7400.0,39.9653,39.9653,39.9454,39.9521,7400.0
2014-07-15 13:10:00,60.23,60.27,60.23,60.25,3200.0,39.9388,39.9653,39.9388,39.9521,3200.0
2014-07-15 13:15:00,60.26,60.31,60.25,60.31,10500.0,39.9587,39.9919,39.9521,39.9919,10500.0
2014-07-15 13:20:00,60.31,60.32,60.29,60.29,12100.0,39.9919,39.9985,39.9786,39.9786,12100.0
2014-07-15 13:25:00,60.29,60.3,60.26,60.26,7600.0,39.9786,39.9852,39.9587,39.9587,7600.0
2014-07-15 13:30:00,60.26,60.28,60.26,60.28,4300.0,39.9587,39.972,39.9587,39.972,4300.0
2014-07-15 13:35:00,60.28,60.31,60.26,60.31,14600.0,39.972,39.9919,39.9587,39.9919,14600.0
2014-07-15 13:40:00,60.34,60.45,60.34,60.45,7500.0,40.0118,40.0847,40.0118,40.0847,7500.0
2014-07-15 13:45:00,60.43,60.44,60.39,60.4,2900.0,40.0714,40.0781,40.0449,40.0515,2900.0
2014-07-15 13:50:00,60.4,60.43,60.4,60.42,2500.0,40.0515,40.0714,40.0515,40.0648,2500.0
2014-07-15 13:55:00,60.41,60.41,60.37,60.4,4900.0,40.0582,40.0582,40.0317,40.0515,4900.0
2014-07-15 14:00:00,60.38,60.41,60.35,60.35,2300.0,40.0383,40.0582,40.0184,40.0184,2300.0
2014-07-15 14:05:00,60.34,60.34,60.27,60.29,3800.0,40.0118,40.0118,39.9653,39.9786,3800.0
2014-07-15 14:10:00,60.29,60.31,60.27,60.27,3100.0,39.9786,39.9919,39.9653,39.9653,3100.0
2014-07-15 14:15:00,60.28,60.31,60.27,60.31,8800.0,39.972,39.9919,39.9653,39.9919,8800.0
2014-07-15 14:20:00,60.3,60.3,60.28,60.29,3900.0,39.9852,39.9852,39.972,39.9786,3900.0
2014-07-15 14:25:00,60.29,60.34,60.28,60.33,4800.0,39.9786,40.0118,39.972,40.0051,4800.0
2014-07-15 14:30:00,60.34,60.46,60.34,60.42,14900.0,40.0118,40.0913,40.0118,40.0648,14900.0
2014-07-15 14:35:00,60.44,60.46,60.24,60.28,23500.0,40.0781,40.0913,39.9454,39.972,23500.0
2014-07-15 14:40:00,60.28,60.29,60.27,60.28,4600.0,39.972,39.9786,39.9653,39.972,4600.0
2014-07-15 14:45:00,60.28,60.28,60.22,60.23,7800.0,39.972,39.972,39.9322,39.9388,7800.0
2014-07-15 14:50:00,60.22,60.23,60.15,60.23,29900.0,39.9322,39.9388,39.8858,39.9388,29900.0
2014-07-15 14:55:00,60.23,60.23,60.18,60.21,7200.0,39.9388,39.9388,39.9057,39.9256,7200.0
2014-07-15 15:00:00,60.21,60.24,60.2,60.21,5300.0,39.9256,39.9454,39.9189,39.9256,5300.0
2014-07-15 15:05:00,60.23,60.23,60.18,60.19,7000.0,39.9388,39.9388,39.9057,39.9123,7000.0
2014-07-15 15:10:00,60.2,60.2,60.19,60.19,5100.0,39.9189,39.9189,39.9123,39.9123,5100.0
2014-07-15 15:15:00,60.2,60.22,60.19,60.2,6600.0,39.9189,39.9322,39.9123,39.9189,6600.0
2014-07-15 15:20:00,60.2,60.23,60.19,60.2,7100.0,39.9189,39.9388,39.9123,39.9189,7100.0
2014-07-15 15:25:00,60.22,60.25,60.22,60.24,7700.0,39.9322,39.9521,39.9322,39.9454,7700.0
2014-07-15 15:30:00,60.25,60.25,60.22,60.24,7400.0,39.9521,39.9521,39.9322,39.9454,7400.0
2014-07-15 15:35:00,60.24,60.28,60.24,60.27,19200.0,39.9454,39.972,39.9454,39.9653,19200.0
2014-07-15 15:40:00,60.27,60.28,60.26,60.28,37300.0,39.9653,39.972,39.9587,39.972,37300.0
2014-07-15 15:45:00,60.28,60.32,60.27,60.29,53400.0,39.972,39.9985,39.9653,39.9786,53400.0
2014-07-15 15:50:00,60.3,60.34,60.27,60.33,19700.0,39.9852,40.0118,39.9653,40.0051,19700.0
2014-07-15 15:55:00,60.32,60.36,60.3,60.35,39100.0,39.9985,40.025,39.9852,40.0184,39100.0
2014-07-16 09:30:00,60.42,60.7,60.3,60.3,11100.0,40.0648,40.2505,39.9852,39.9852,11100.0
2014-07-16 09:35:00,60.3,60.36,60.11,60.21,4900.0,39.9852,40.025,39.8592,39.9256,4900.0
2014-07-16 09:40:00,60.22,60.28,60.18,60.28,3100.0,39.9322,39.972,39.9057,39.972,3100.0
2014-07-16 09:45:00,60.27,60.37,60.26,60.31,6100.0,39.9653,40.0317,39.9587,39.9919,6100.0
2014-07-16 09:50:00,60.3,60.36,60.25,60.33,4300.0,39.9852,40.025,39.9521,40.0051,4300.0
2014-07-16 09:55:00,60.36,60.37,60.33,60.34,1600.0,40.025,40.0317,40.0051,40.0118,1600.0
2014-07-16 10:00:00,60.35,60.36,60.28,60.35,11200.0,40.0184,40.025,39.972,40.0184,11200.0
2014-07-16 10:05:00,60.36,60.45,60.36,60.44,1200.0,40.025,40.0847,40.025,40.0781,1200.0
2014-07-16 10:10:00,60.41,60.41,60.37,60.4,2500.0,40.0582,40.0582,40.0317,40.0515,2500.0
2014-07-16 10:15:00,60.38,60.41,60.32,60.32,3500.0,40.0383,40.0582,39.9985,39.9985,3500.0
2014-07-16 10:20:00,60.3,60.39,60.3,60.34,3900.0,39.9852,40.0449,39.9852,40.0118,3900.0
2014-07-16 10:25:00,60.35,60.38,60.35,60.38,1800.0,40.0184,40.0383,40.0184,40.0383,1800.0
2014-07-16 10:30:00,60.39,60.39,60.21,60.27,6600.0,40.0449,40.0449,39.9256,39.9653,6600.0
2014-07-16 10:35:00,60.23,60.33,60.23,60.31,3600.0,39.9388,40.0051,39.9388,39.9919,3600.0
2014-07-16 10:40:00,60.27,60.27,60.23,60.27,4600.0,39.9653,39.9653,39.9388,39.9653,4600.0
2014-07-16 10:45:00,60.27,60.27,60.24,60.24,6800.0,39.9653,39.9653,39.9454,39.9454,6800.0
2014-07-16 10:50:00,60.24,60.29,60.24,60.26,5400.0,39.9454,39.9786,39.9454,39.9587,5400.0
2014-07-16 10:55:00,60.27,60.29,60.26,60.29,4600.0,39.9653,39.9786,39.9587,39.9786,4600.0
2014-07-16 11:00:00,60.28,60.31,60.27,60.31,3000.0,39.972,39.9919,39.9653,39.9919,3000.0
2014-07-16 11:05:00,60.31,60.36,60.31,60.35,2800.0,39.9919,40.025,39.9919,40.0184,2800.0
2014-07-16 11:10:00,60.35,60.36,60.29,60.31,4500.0,40.0184,40.025,39.9786,39.9919,4500.0
2014-07-16 11:15:00,60.32,60.32,60.27,60.27,4000.0,39.9985,39.9985,39.9653,39.9653,4000.0
2014-07-16 11:20:00,60.27,60.3,60.27,60.27,3700.0,39.9653,39.9852,39.9653,39.9653,3700.0
2014-07-16 11:25:00,60.26,60.26,60.24,60.25,4600.0,39.9587,39.9587,39.9454,39.9521,4600.0
2014-07-16 11:30:00,60.24,60.25,60.24,60.24,500.0,39.9454,39.9521,39.9454,39.9454,500.0
2014-07-16 11:35:00,60.24,60.28,60.24,60.26,8700.0,39.9454,39.972,39.9454,39.9587,8700.0
2014-07-16 11:40:00,60.25,60.32,60.25,60.32,4000.0,39.9521,39.9985,39.9521,39.9985,4000.0
2014-07-16 11:45:00,60.32,60.35,60.3,60.35,4000.0,39.9985,40.0184,39.9852,40.0184,4000.0
2014-07-16 11:50:00,60.36,60.4,60.36,60.38,2400.0,40.025,40.0515,40.025,40.0383,2400.0
2014-07-16 11:55:00,60.38,60.39,60.34,60.36,4200.0,40.0383,40.0449,40.0118,40.025,4200.0
2014-07-16 12:00:00,60.37,60.37,60.35,60.36,2500.0,40.0317,40.0317,40.0184,40.025,2500.0
2014-07-16 12:05:00,60.37,60.41,60.34,60.41,8300.0,40.0317,40.0582,40.0118,40.0582,8300.0
2014-07-16 12:10:00,60.39,60.39,60.38,60.39,1400.0,40.0449,40.0449,40.0383,40.0449,1400.0
2014-07-16 12:15:00,60.39,60.43,60.39,60.43,2600.0,40.0449,40.0714,40.0449,40.0714,2600.0
2014-07-16 12:20:00,60.43,60.43,60.41,60.41,2600.0,40.0714,40.0714,40.0582,40.0582,2600.0
2014-07-16 12:25:00,60.41,60.45,60.41,60.45,5900.0,40.0582,40.0847,40.0582,40.0847,5900.0
2014-07-16 12:30:00,60.44,60.47,60.44,60.46,5800.0,40.0781,40.098,40.0781,40.0913,5800.0
2014-07-16 12:35:00,60.47,60.5,60.47,60.5,4000.0,40.098,40.1179,40.098,40.1179,4000.0
2014-07-16 12:40:00,60.52,60.56,60.52,60.55,5700.0,40.1311,40.1576,40.1311,40.151,5700.0
2014-07-16 12:45:00,60.55,60.58,60.55,60.57,4100.0,40.151,40.1709,40.151,40.1643,4100.0
2014-07-16 12:50:00,60.58,60.58,60.55,60.56,4600.0,40.1709,40.1709,40.151,40.1576,4600.0
2014-07-16 12:55:00,60.56,60.59,60.56,60.58,1900.0,40.1576,40.1775,40.1576,40.1709,1900.0
2014-07-16 13:00:00,60.57,60.59,60.56,60.56,4800.0,40.1643,40.1775,40.1576,40.1576,4800.0
2014-07-16 13:05:00,60.56,60.57,60.52,60.52,2400.0,40.1576,40.1643,40.1311,40.1311,2400.0
2014-07-16 13:10:00,60.52,60.55,60.51,60.53,7900.0,40.1311,40.151,40.1245,40.1378,7900.0
2014-07-16 13:15:00,60.53,60.53,60.48,60.5,4200.0,40.1378,40.1378,40.1046,40.1179,4200.0
2014-07-16 13:20:00,60.49,60.52,60.48,60.52,4200.0,40.1112,40.1311,40.1046,40.1311,4200.0
2014-07-16 13:25:00,60.51,60.52,60.5,60.51,2600.0,40.1245,40.1311,40.1179,40.1245,2600.0
2014-07-16 13:30:00,60.51,60.54,60.51,60.54,6000.0,40.1245,40.1444,40.1245,40.1444,6000.0
2014-07-16 13:35:00,60.54,60.54,60.47,60.48,5000.0,40.1444,40.1444,40.098,40.1046,5000.0
2014-07-16 13:40:00,60.48,60.5,60.47,60.5,5500.0,40.1046,40.1179,40.098,40.1179,5500.0
2014-07-16 13:45:00,60.5,60.51,60.49,60.51,4900.0,40.1179,40.1245,40.1112,40.1245,4900.0
2014-07-16 13:50:00,60.51,60.53,60.5,60.52,5400.0,40.1245,40.1378,40.1179,40.1311,5400.0
2014-07-16 13:55:00,60.52,60.55,60.52,60.55,5800.0,40.1311,40.151,40.1311,40.151,5800.0
2014-07-16 14:00:00,60.55,60.58,60.55,60.58,4200.0,40.151,40.1709,40.151,40.1709,4200.0
2014-07-16 14:05:00,60.58,60.59,60.56,60.58,12600.0,40.1709,40.1775,40.1576,40.1709,12600.0
2014-07-16 14:10:00,60.58,60.59,60.56,60.57,53600.0,40.1709,40.1775,40.1576,40.1643,53600.0
2014-07-16 14:15:00,60.57,60.57,60.51,60.51,16300.0,40.1643,40.1643,40.1245,40.1245,16300.0
2014-07-16 14:20:00,60.51,60.51,60.48,60.48,8300.0,40.1245,40.1245,40.1046,40.1046,8300.0
2014-07-16 14:25:00,60.48,60.49,60.44,60.45,11600.0,40.1046,40.1112,40.0781,40.0847,11600.0
2014-07-16 14:30:00,60.45,60.45,60.41,60.41,7400.0,40.0847,40.0847,40.0582,40.0582,7400.0
2014-07-16 14:35:00,60.42,60.43,60.4,60.41,12200.0,40.0648,40.0714,40.0515,40.0582,12200.0
2014-07-16 14:40:00,60.41,60.42,60.41,60.41,4800.0,40.0582,40.0648,40.0582,40.0582,4800.0
2014-07-16 14:45:00,60.41,60.42,60.41,60.41,6100.0,40.0582,40.0648,40.0582,40.0582,6100.0
2014-07-16 14:50:00,60.41,60.42,60.37,60.37,14900.0,40.0582,40.0648,40.0317,40.0317,14900.0
2014-07-16 14:55:00,60.34,60.34,60.3,60.3,8500.0,40.0118,40.0118,39.9852,39.9852,8500.0
2014-07-16 15:00:00,60.29,60.32,60.29,60.32,4400.0,39.9786,39.9985,39.9786,39.9985,4400.0
2014-07-16 15:05:00,60.32,60.4,60.3,60.38,7700.0,39.9985,40.0515,39.9852,40.0383,7700.0
2014-07-16 15:10:00,60.39,60.48,60.39,60.47,6900.0,40.0449,40.1046,40.0449,40.098,6900.0
2014-07-16 15:15:00,60.46,60.47,60.44,60.46,6800.0,40.0913,40.098,40.0781,40.0913,6800.0
2014-07-16 15:20:00,60.45,60.49,60.4,60.43,20400.0,40.0847,40.1112,40.0515,40.0714,20400.0
2014-07-16 15:25:00,60.42,60.49,60.42,60.49,5000.0,40.0648,40.1112,40.0648,40.1112,5000.0
2014-07-16 15:30:00,60.48,60.49,60.46,60.46,7600.0,40.1046,40.1112,40.0913,40.0913,7600.0
2014-07-16 15:35:00,60.46,60.47,60.42,60.42,9600.0,40.0913,40.098,40.0648,40.0648,9600.0
2014-07-16 15:40:00,60.43,60.54,60.43,60.53,17400.0,40.0714,40.1444,40.0714,40.1378,17400.0
2014-07-16 15:45:00,60.53,60.54,60.46,60.46,19700.0,40.1378,40.1444,40.0913,40.0913,19700.0
2014-07-16 15:50:00,60.46,60.5,60.43,60.44,29700.0,40.0913,40.1179,40.0714,40.0781,29700.0
2014-07-16 15:55:00,60.43,60.57,60.4,60.55,68600.0,40.0714,40.1643,40.0515,40.151,68600.0
2014-07-17 09:30:00,60.36,60.47,60.24,60.32,10500.0,40.025,40.098,39.9454,39.9985,10500.0
2014-07-17 09:35:00,60.36,60.57,60.36,60.49,10300.0,40.025,40.1643,40.025,40.1112,10300.0
2014-07-17 09:40:00,60.49,60.49,60.27,60.44,4200.0,40.1112,40.1112,39.9653,40.0781,4200.0
2014-07-17 09:45:00,60.39,60.49,60.37,60.49,2800.0,40.0449,40.1112,40.0317,40.1112,2800.0
2014-07-17 09:50:00,60.52,60.52,60.34,60.34,2500.0,40.1311,40.1311,40.0118,40.0118,2500.0
2014-07-17 09:55:00,60.33,60.33,60.18,60.31,54500.0,40.0051,40.0051,39.9057,39.9919,54500.0
2014-07-17 10:00:00,60.22,60.41,60.21,60.39,2100.0,39.9322,40.0582,39.9256,40.0449,2100.0
2014-07-17 10:05:00,60.39,60.5,60.36,60.45,5100.0,40.0449,40.1179,40.025,40.0847,5100.0
2014-07-17 10:10:00,60.42,60.46,60.4,60.46,2500.0,40.0648,40.0913,40.0515,40.0913,2500.0
2014-07-17 10:15:00,60.45,60.47,60.42,60.44,1900.0,40.0847,40.098,40.0648,40.0781,1900.0
2014-07-17 10:20:00,60.42,60.51,60.42,60.5,10300.0,40.0648,40.1245,40.0648,40.1179,10300.0
2014-07-17 10:25:00,60.47,60.5,60.43,60.5,3200.0,40.098,40.1179,40.0714,40.1179,3200.0
2014-07-17 10:30:00,60.5,60.51,60.43,60.45,3700.0,40.1179,40.1245,40.0714,40.0847,3700.0
2014-07-17 10:35:00,60.47,60.55,60.47,60.55,4800.0,40.098,40.151,40.098,40.151,4800.0
2014-07-17 10:40:00,60.55,60.57,60.48,60.48,30700.0,40.151,40.1643,40.1046,40.1046,30700.0
2014-07-17 10:45:00,60.48,60.55,60.42,60.47,9400.0,40.1046,40.151,40.0648,40.098,9400.0
2014-07-17 10:50:00,60.51,60.58,60.49,60.53,4200.0,40.1245,40.1709,40.1112,40.1378,4200.0
2014-07-17 10:55:00,60.52,60.55,60.45,60.5,17000.0,40.1311,40.151,40.0847,40.1179,17000.0
2014-07-17 11:00:00,60.49,60.54,60.46,60.51,3800.0,40.1112,40.1444,40.0913,40.1245,3800.0
2014-07-17 11:05:00,60.48,60.55,60.47,60.55,3100.0,40.1046,40.151,40.098,40.151,3100.0
2014-07-17 11:10:00,60.53,60.53,60.38,60.38,5200.0,40.1378,40.1378,40.0383,40.0383,5200.0
2014-07-17 11:15:00,60.38,60.5,60.38,60.43,6700.0,40.0383,40.1179,40.0383,40.0714,6700.0
2014-07-17 11:20:00,60.48,60.51,60.45,60.5,7000.0,40.1046,40.1245,40.0847,40.1179,7000.0
2014-07-17 11:25:00,60.5,60.51,60.4,60.43,45500.0,40.1179,40.1245,40.0515,40.0714,45500.0
2014-07-17 11:30:00,60.44,60.46,60.41,60.45,9300.0,40.0781,40.0913,40.0582,40.0847,9300.0
2014-07-17 11:35:00,60.47,60.57,60.47,60.5,15100.0,40.098,40.1643,40.098,40.1179,15100.0
2014-07-17 11:40:00,60.51,60.51,60.4,60.4,6600.0,40.1245,40.1245,40.0515,40.0515,6600.0
2014-07-17 11:45:00,60.42,60.51,60.42,60.49,17200.0,40.0648,40.1245,40.0648,40.1112,17200.0
2014-07-17 11:50:00,60.51,60.56,60.51,60.55,10100.0,40.1245,40.1576,40.1245,40.151,10100.0
2014-07-17 11:55:00,60.53,60.54,60.5,60.53,1700.0,40.1378,40.1444,40.1179,40.1378,1700.0
2014-07-17 12:00:00,60.53,60.53,60.45,60.46,4700.0,40.1378,40.1378,40.0847,40.0913,4700.0
2014-07-17 12:05:00,60.46,60.48,60.42,60.46,5900.0,40.0913,40.1046,40.0648,40.0913,5900.0
2014-07-17 12:10:00,60.46,60.52,60.46,60.51,7700.0,40.0913,40.1311,40.0913,40.1245,7700.0
2014-07-17 12:15:00,60.52,60.54,60.5,60.5,4700.0,40.1311,40.1444,40.1179,40.1179,4700.0
2014-07-17 12:20:00,60.5,60.5,60.43,60.45,5100.0,40.1179,40.1179,40.0714,40.0847,5100.0
2014-07-17 12:25:00,60.45,60.5,60.41,60.49,5600.0,40.0847,40.1179,40.0582,40.1112,5600.0
2014-07-17 12:30:00,60.49,60.55,60.48,60.55,3600.0,40.1112,40.151,40.1046,40.151,3600.0
2014-07-17 12:35:00,60.55,60.56,60.5,60.51,13600.0,40.151,40.1576,40.1179,40.1245,13600.0
2014-07-17 12:40:00,60.51,60.65,60.51,60.65,6400.0,40.1245,40.2173,40.1245,40.2173,6400.0
2014-07-17 12:45:00,60.65,60.68,60.63,60.68,5300.0,40.2173,40.2372,40.2041,40.2372,5300.0
2014-07-17 12:50:00,60.66,60.66,60.59,60.6,4500.0,40.224,40.224,40.1775,40.1842,4500.0
2014-07-17 12:55:00,60.61,60.65,60.61,60.64,3600.0,40.1908,40.2173,40.1908,40.2107,3600.0
2014-07-17 13:00:00,60.64,60.65,60.63,60.63,3000.0,40.2107,40.2173,40.2041,40.2041,3000.0
2014-07-17 13:05:00,60.62,60.66,60.62,60.65,4100.0,40.1974,40.224,40.1974,40.2173,4100.0
2014-07-17 13:10:00,60.64,60.67,60.6,60.67,7500.0,40.2107,40.2306,40.1842,40.2306,7500.0
2014-07-17 13:15:00,60.68,60.7,60.67,60.69,3700.0,40.2372,40.2505,40.2306,40.2438,3700.0
2014-07-17 13:20:00,60.67,60.67,60.56,60.56,4600.0,40.2306,40.2306,40.1576,40.1576,4600.0
2014-07-17 13:25:00,60.56,60.59,60.55,60.59,2300.0,40.1576,40.1775,40.151,40.1775,2300.0
2014-07-17 13:30:00,60.64,60.64,60.57,60.57,4100.0,40.2107,40.2107,40.1643,40.1643,4100.0
2014-07-17 13:35:00,60.57,60.59,60.5,60.58,20500.0,40.1643,40.1775,40.1179,40.1709,20500.0
2014-07-17 13:40:00,60.58,60.63,60.53,60.56,10600.0,40.1709,40.2041,40.1378,40.1576,10600.0
2014-07-17 13:45:00,60.57,60.64,60.57,60.62,4900.0,40.1643,40.2107,40.1643,40.1974,4900.0
2014-07-17 13:50:00,60.61,60.65,60.6,60.62,3100.0,40.1908,40.2173,40.1842,40.1974,3100.0
2014-07-17 13:55:00,60.64,60.67,60.59,60.61,9600.0,40.2107,40.2306,40.1775,40.1908,9600.0
2014-07-17 14:00:00,60.6,60.63,60.58,60.6,22600.0,40.1842,40.2041,40.1709,40.1842,22600.0
2014-07-17 14:05:00,60.61,60.65,60.59,60.62,5600.0,40.1908,40.2173,40.1775,40.1974,5600.0
2014-07-17 14:10:00,60.62,60.65,60.61,60.61,3100.0,40.1974,40.2173,40.1908,40.1908,3100.0
2014-07-17 14:15:00,60.59,60.61,60.59,60.61,2600.0,40.1775,40.1908,40.1775,40.1908,2600.0
2014-07-17 14:20:00,60.6,60.6,60.55,60.57,4700.0,40.1842,40.1842,40.151,40.1643,4700.0
2014-07-17 14:25:00,60.58,60.58,60.49,60.49,15900.0,40.1709,40.1709,40.1112,40.1112,15900.0
2014-07-17 14:30:00,60.48,60.49,60.45,60.45,9100.0,40.1046,40.1112,40.0847,40.0847,9100.0
2014-07-17 14:35:00,60.44,60.51,60.42,60.51,4900.0,40.0781,40.1245,40.0648,40.1245,4900.0
2014-07-17 14:40:00,60.51,60.53,60.48,60.53,9100.0,40.1245,40.1378,40.1046,40.1378,9100.0
2014-07-17 14:45:00,60.52,60.52,60.5,60.5,4700.0,40.1311,40.1311,40.1179,40.1179,4700.0
2014-07-17 14:50:00,60.48,60.48,60.39,60.41,14700.0,40.1046,40.1046,40.0449,40.0582,14700.0
2014-07-17 14:55:00,60.43,60.45,60.4,60.4,5000.0,40.0714,40.0847,40.0515,40.0515,5000.0
2014-07-17 15:00:00,60.41,60.45,60.41,60.44,5700.0,40.0582,40.0847,40.0582,40.0781,5700.0
2014-07-17 15:05:00,60.43,60.44,60.42,60.43,58000.0,40.0714,40.0781,40.0648,40.0714,58000.0
2014-07-17 15:10:00,60.45,60.46,60.41,60.46,7900.0,40.0847,40.0913,40.0582,40.0913,7900.0
2014-07-17 15:15:00,60.46,60.46,60.39,60.39,6900.0,40.0913,40.0913,40.0449,40.0449,6900.0
2014-07-17 15:20:00,60.37,60.44,60.37,60.44,8600.0,40.0317,40.0781,40.0317,40.0781,8600.0
2014-07-17 15:25:00,60.44,60.45,60.39,60.41,16900.0,40.0781,40.0847,40.0449,40.0582,16900.0
2014-07-17 15:30:00,60.4,60.44,60.39,60.4,19700.0,40.0515,40.0781,40.0449,40.0515,19700.0
2014-07-17 15:35:00,60.41,60.45,60.37,60.41,15000.0,40.0582,40.0847,40.0317,40.0582,15000.0
2014-07-17 15:40:00,60.42,60.42,60.34,60.35,9800.0,40.0648,40.0648,40.0118,40.0184,9800.0
2014-07-17 15:45:00,60.35,60.42,60.35,60.42,21200.0,40.0184,40.0648,40.0184,40.0648,21200.0
2014-07-17 15:50:00,60.42,60.42,60.37,60.38,33300.0,40.0648,40.0648,40.0317,40.0383,33300.0
2014-07-17 15:55:00,60.39,60.41,60.37,60.39,35600.0,40.0449,40.0582,40.0317,40.0449,35600.0
2014-07-18 09:30:00,60.41,60.64,60.4,60.41,8700.0,40.0582,40.2107,40.0515,40.0582,8700.0
2014-07-18 09:35:00,60.48,60.59,60.39,60.41,11200.0,40.1046,40.1775,40.0449,40.0582,11200.0
2014-07-18 09:40:00,60.41,60.44,60.35,60.4,8300.0,40.0582,40.0781,40.0184,40.0515,8300.0
2014-07-18 09:45:00,60.43,60.48,60.34,60.34,14600.0,40.0714,40.1046,40.0118,40.0118,14600.0
2014-07-18 09:50:00,60.37,60.37,60.18,60.22,13800.0,40.0317,40.0317,39.9057,39.9322,13800.0
2014-07-18 09:55:00,60.24,60.24,60.14,60.15,14800.0,39.9454,39.9454,39.8791,39.8858,14800.0
2014-07-18 10:00:00,60.15,60.26,60.13,60.19,13600.0,39.8858,39.9587,39.8725,39.9123,13600.0
2014-07-18 10:05:00,60.21,60.21,60.05,60.06,15700.0,39.9256,39.9256,39.8195,39.8261,15700.0
2014-07-18 10:10:00,60.07,60.17,60.07,60.16,3300.0,39.8327,39.899,39.8327,39.8924,3300.0
2014-07-18 10:15:00,60.14,60.21,60.06,60.08,25800.0,39.8791,39.9256,39.8261,39.8394,25800.0
2014-07-18 10:20:00,60.1,60.17,60.07,60.14,13200.0,39.8526,39.899,39.8327,39.8791,13200.0
2014-07-18 10:25:00,60.15,60.16,60.14,60.15,7900.0,39.8858,39.8924,39.8791,39.8858,7900.0
2014-07-18 10:30:00,60.15,60.16,60.08,60.1,15300.0,39.8858,39.8924,39.8394,39.8526,15300.0
2014-07-18 10:35:00,60.1,60.22,60.1,60.17,5400.0,39.8526,39.9322,39.8526,39.899,5400.0
2014-07-18 10:40:00,60.18,60.25,60.18,60.25,1000.0,39.9057,39.9521,39.9057,39.9521,1000.0
2014-07-18 10:45:00,60.28,60.36,60.26,60.34,10500.0,39.972,40.025,39.9587,40.0118,10500.0
2014-07-18 10:50:00,60.34,60.38,60.34,60.36,2900.0,40.0118,40.0383,40.0118,40.025,2900.0
2014-07-18 10:55:00,60.36,60.43,60.35,60.43,2700.0,40.025,40.0714,40.0184,40.0714,2700.0
2014-07-18 11:00:00,60.45,60.55,60.45,60.55,4600.0,40.0847,40.151,40.0847,40.151,4600.0
2014-07-18 11:05:00,60.54,60.6,60.54,60.59,2100.0,40.1444,40.1842,40.1444,40.1775,2100.0
2014-07-18 11:10:00,60.56,60.65,60.55,60.65,1400.0,40.1576,40.2173,40.151,40.2173,1400.0
2014-07-18 11:15:00,60.66,60.73,60.66,60.73,4800.0,40.224,40.2704,40.224,40.2704,4800.0
2014-07-18 11:20:00,60.72,60.73,60.68,60.71,2600.0,40.2637,40.2704,40.2372,40.2571,2600.0
2014-07-18 11:25:00,60.71,60.75,60.71,60.75,1100.0,40.2571,40.2836,40.2571,40.2836,1100.0
2014-07-18 11:30:00,60.73,60.8,60.73,60.75,5100.0,40.2704,40.3168,40.2704,40.2836,5100.0
2014-07-18 11:35:00,60.76,60.87,60.76,60.87,4400.0,40.2903,40.3632,40.2903,40.3632,4400.0
2014-07-18 11:40:00,60.85,60.86,60.76,60.77,10300.0,40.3499,40.3566,40.2903,40.2969,10300.0
2014-07-18 11:45:00,60.76,60.78,60.73,60.73,1600.0,40.2903,40.3035,40.2704,40.2704,1600.0
2014-07-18 11:50:00,60.73,60.73,60.7,60.7,2700.0,40.2704,40.2704,40.2505,40.2505,2700.0
2014-07-18 11:55:00,60.7,60.71,60.67,60.71,1700.0,40.2505,40.2571,40.2306,40.2571,1700.0
2014-07-18 12:00:00,60.73,60.79,60.72,60.79,2200.0,40.2704,40.3102,40.2637,40.3102,2200.0
2014-07-18 12:05:00,60.78,60.8,60.76,60.77,1200.0,40.3035,40.3168,40.2903,40.2969,1200.0
2014-07-18 12:10:00,60.75,60.76,60.71,60.72,1800.0,40.2836,40.2903,40.2571,40.2637,1800.0
2014-07-18 12:15:00,60.74,60.76,60.74,60.75,1600.0,40.277,40.2903,40.277,40.2836,1600.0
2014-07-18 12:20:00,60.75,60.76,60.75,60.76,1000.0,40.2836,40.2903,40.2836,40.2903,1000.0
2014-07-18 12:25:00,60.76,60.81,60.76,60.79,1800.0,40.2903,40.3234,40.2903,40.3102,1800.0
2014-07-18 12:30:00,60.78,60.85,60.78,60.83,2900.0,40.3035,40.3499,40.3035,40.3367,2900.0
2014-07-18 12:35:00,60.83,60.84,60.8,60.8,1700.0,40.3367,40.3433,40.3168,40.3168,1700.0
2014-07-18 12:40:00,60.8,60.83,60.76,60.79,10900.0,40.3168,40.3367,40.2903,40.3102,10900.0
2014-07-18 12:45:00,60.78,60.78,60.74,60.74,1000.0,40.3035,40.3035,40.277,40.277,1000.0
2014-07-18 12:50:00,60.76,60.76,60.7,60.71,1400.0,40.2903,40.2903,40.2505,40.2571,1400.0
2014-07-18 12:55:00,60.7,60.72,60.69,60.71,2200.0,40.2505,40.2637,40.2438,40.2571,2200.0
2014-07-18 13:00:00,60.71,60.72,60.68,60.7,2900.0,40.2571,40.2637,40.2372,40.2505,2900.0
2014-07-18 13:05:00,60.7,60.7,60.66,60.68,2000.0,40.2505,40.2505,40.224,40.2372,2000.0
2014-07-18 13:10:00,60.67,60.68,60.64,60.64,1000.0,40.2306,40.2372,40.2107,40.2107,1000.0
2014-07-18 13:15:00,60.66,60.67,60.66,60.66,600.0,40.224,40.2306,40.224,40.224,600.0
2014-07-18 13:20:00,60.68,60.69,60.67,60.68,2900.0,40.2372,40.2438,40.2306,40.2372,2900.0
2014-07-18 13:25:00,60.68,60.72,60.68,60.71,1600.0,40.2372,40.2637,40.2372,40.2571,1600.0
2014-07-18 13:30:00,60.71,60.72,60.71,60.72,1000.0,40.2571,40.2637,40.2571,40.2637,1000.0
2014-07-18 13:35:00,60.71,60.74,60.71,60.74,1100.0,40.2571,40.277,40.2571,40.277,1100.0
2014-07-18 13:40:00,60.74,60.77,60.73,60.76,3100.0,40.277,40.2969,40.2704,40.2903,3100.0
2014-07-18 13:45:00,60.75,60.8,60.75,60.78,3200.0,40.2836,40.3168,40.2836,40.3035,3200.0
2014-07-18 13:50:00,60.79,60.83,60.79,60.83,2100.0,40.3102,40.3367,40.3102,40.3367,2100.0
2014-07-18 13:55:00,60.84,60.87,60.83,60.86,2600.0,40.3433,40.3632,40.3367,40.3566,2600.0
2014-07-18 14:00:00,60.86,60.91,60.85,60.9,9400.0,40.3566,40.3897,40.3499,40.3831,9400.0
2014-07-18 14:05:00,60.89,60.91,60.89,60.9,2500.0,40.3765,40.3897,40.3765,40.3831,2500.0
2014-07-18 14:10:00,60.91,60.95,60.91,60.95,2400.0,40.3897,40.4163,40.3897,40.4163,2400.0
2014-07-18 14:15:00,60.92,60.97,60.92,60.95,3800.0,40.3964,40.4295,40.3964,40.4163,3800.0
2014-07-18 14:20:00,60.94,60.97,60.91,60.96,3100.0,40.4096,40.4295,40.3897,40.4229,3100.0
2014-07-18 14:25:00,60.97,60.99,60.97,60.97,1900.0,40.4295,40.4428,40.4295,40.4295,1900.0
2014-07-18 14:30:00,60.97,60.98,60.96,60.98,3500.0,40.4295,40.4361,40.4229,40.4361,3500.0
2014-07-18 14:35:00,60.97,61.0,60.96,61.0,7100.0,40.4295,40.4494,40.4229,40.4494,7100.0
2014-07-18 14:40:00,61.0,61.02,60.97,61.0,4600.0,40.4494,40.4627,40.4295,40.4494,4600.0
2014-07-18 14:45:00,61.0,61.05,60.99,61.04,20100.0,40.4494,40.4826,40.4428,40.4759,20100.0
2014-07-18 14:50:00,61.04,61.14,61.04,61.12,34700.0,40.4759,40.5422,40.4759,40.529,34700.0
2014-07-18 14:55:00,61.12,61.12,61.1,61.1,6500.0,40.529,40.529,40.5157,40.5157,6500.0
2014-07-18 15:00:00,61.11,61.11,61.04,61.04,4200.0,40.5224,40.5224,40.4759,40.4759,4200.0
2014-07-18 15:05:00,61.04,61.08,61.04,61.07,3600.0,40.4759,40.5025,40.4759,40.4958,3600.0
2014-07-18 15:10:00,61.05,61.12,61.04,61.09,35400.0,40.4826,40.529,40.4759,40.5091,35400.0
2014-07-18 15:15:00,61.09,61.14,61.08,61.14,4200.0,40.5091,40.5422,40.5025,40.5422,4200.0
2014-07-18 15:20:00,61.14,61.16,61.12,61.12,4800.0,40.5422,40.5555,40.529,40.529,4800.0
2014-07-18 15:25:00,61.12,61.14,61.1,61.12,4200.0,40.529,40.5422,40.5157,40.529,4200.0
2014-07-18 15:30:00,61.11,61.14,61.11,61.12,10800.0,40.5224,40.5422,40.5224,40.529,10800.0
2014-07-18 15:35:00,61.12,61.12,61.09,61.09,23700.0,40.529,40.529,40.5091,40.5091,23700.0
2014-07-18 15:40:00,61.1,61.11,61.09,61.11,14900.0,40.5157,40.5224,40.5091,40.5224,14900.0
2014-07-18 15:45:00,61.1,61.19,61.09,61.17,29800.0,40.5157,40.5754,40.5091,40.5621,29800.0
2014-07-18 15:50:00,61.17,61.2,61.16,61.18,21600.0,40.5621,40.582,40.5555,40.5688,21600.0
2014-07-18 15:55:00,61.17,61.22,61.17,61.22,28200.0,40.5621,40.5953,40.5621,40.5953,28200.0
2014-07-21 09:30:00,61.23,61.37,61.09,61.21,10200.0,40.6019,40.6948,40.5091,40.5887,10200.0
2014-07-21 09:35:00,61.22,61.33,61.1,61.11,3000.0,40.5953,40.6682,40.5157,40.5224,3000.0
2014-07-21 09:40:00,61.12,61.16,60.91,60.99,4500.0,40.529,40.5555,40.3897,40.4428,4500.0
2014-07-21 09:45:00,61.05,61.28,61.04,61.28,4100.0,40.4826,40.6351,40.4759,40.6351,4100.0
2014-07-21 09:50:00,61.26,61.36,61.23,61.34,4600.0,40.6218,40.6881,40.6019,40.6749,4600.0
2014-07-21 09:55:00,61.31,61.42,61.3,61.4,3700.0,40.655,40.7279,40.6483,40.7147,3700.0
2014-07-21 10:00:00,61.37,61.37,61.28,61.35,10300.0,40.6948,40.6948,40.6351,40.6815,10300.0
2014-07-21 10:05:00,61.37,61.39,61.31,61.33,6500.0,40.6948,40.708,40.655,40.6682,6500.0
2014-07-21 10:10:00,61.33,61.34,61.26,61.34,4000.0,40.6682,40.6749,40.6218,40.6749,4000.0
2014-07-21 10:15:00,61.31,61.38,61.31,61.34,10400.0,40.655,40.7014,40.655,40.6749,10400.0
2014-07-21 10:20:00,61.31,61.37,61.27,61.32,3900.0,40.655,40.6948,40.6284,40.6616,3900.0
2014-07-21 10:25:00,61.33,61.46,61.33,61.43,5300.0,40.6682,40.7544,40.6682,40.7345,5300.0
2014-07-21 10:30:00,61.43,61.43,61.38,61.39,3100.0,40.7345,40.7345,40.7014,40.708,3100.0
2014-07-21 10:35:00,61.39,61.43,61.39,61.4,5400.0,40.708,40.7345,40.708,40.7147,5400.0
2014-07-21 10:40:00,61.41,61.49,61.41,61.49,6900.0,40.7213,40.7743,40.7213,40.7743,6900.0
2014-07-21 10:45:00,61.48,61.48,61.44,61.44,27900.0,40.7677,40.7677,40.7412,40.7412,27900.0
2014-07-21 10:50:00,61.43,61.52,61.39,61.43,122700.0,40.7345,40.7942,40.708,40.7345,122700.0
2014-07-21 10:55:00,61.43,61.44,61.28,61.31,17900.0,40.7345,40.7412,40.6351,40.655,17900.0
2014-07-21 11:00:00,61.3,61.3,61.23,61.29,5000.0,40.6483,40.6483,40.6019,40.6417,5000.0
2014-07-21 11:05:00,61.29,61.32,61.27,61.27,3600.0,40.6417,40.6616,40.6284,40.6284,3600.0
2014-07-21 11:10:00,61.29,61.29,61.2,61.2,4400.0,40.6417,40.6417,40.582,40.582,4400.0
2014-07-21 11:15:00,61.2,61.2,61.16,61.18,3100.0,40.582,40.582,40.5555,40.5688,3100.0
2014-07-21 11:20:00,61.19,61.29,61.19,61.24,4500.0,40.5754,40.6417,40.5754,40.6086,4500.0
2014-07-21 11:25:00,61.23,61.28,61.19,61.21,8800.0,40.6019,40.6351,40.5754,40.5887,8800.0
2014-07-21 11:30:00,61.22,61.23,61.16,61.18,10000.0,40.5953,40.6019,40.5555,40.5688,10000.0
2014-07-21 11:35:00,61.19,61.22,61.16,61.18,2000.0,40.5754,40.5953,40.5555,40.5688,2000.0
2014-07-21 11:40:00,61.18,61.24,61.17,61.19,3800.0,40.5688,40.6086,40.5621,40.5754,3800.0
2014-07-21 11:45:00,61.18,61.2,61.13,61.2,1500.0,40.5688,40.582,40.5356,40.582,1500.0
2014-07-21 11:50:00,61.17,61.21,61.14,61.15,3000.0,40.5621,40.5887,40.5422,40.5489,3000.0
2014-07-21 11:55:00,61.16,61.21,61.16,61.17,5100.0,40.5555,40.5887,40.5555,40.5621,5100.0
2014-07-21 12:00:00,61.15,61.15,61.13,61.15,1600.0,40.5489,40.5489,40.5356,40.5489,1600.0
2014-07-21 12:05:00,61.16,61.17,61.14,61.16,1300.0,40.5555,40.5621,40.5422,40.5555,1300.0
2014-07-21 12:10:00,61.16,61.16,61.12,61.12,1900.0,40.5555,40.5555,40.529,40.529,1900.0
2014-07-21 12:15:00,61.14,61.18,61.14,61.15,1500.0,40.5422,40.5688,40.5422,40.5489,1500.0
2014-07-21 12:20:00,61.15,61.16,61.13,61.13,1500.0,40.5489,40.5555,40.5356,40.5356,1500.0
2014-07-21 12:25:00,61.13,61.13,61.1,61.1,1800.0,40.5356,40.5356,40.5157,40.5157,1800.0
2014-07-21 12:30:00,61.11,61.2,61.11,61.2,4000.0,40.5224,40.582,40.5224,40.582,4000.0
2014-07-21 12:35:00,61.19,61.19,61.16,61.18,2500.0,40.5754,40.5754,40.5555,40.5688,2500.0
2014-07-21 12:40:00,61.2,61.22,61.2,61.2,1600.0,40.582,40.5953,40.582,40.582,1600.0
2014-07-21 12:45:00,61.2,61.24,61.17,61.24,10600.0,40.582,40.6086,40.5621,40.6086,10600.0
2014-07-21 12:50:00,61.24,61.3,61.23,61.26,26000.0,40.6086,40.6483,40.6019,40.6218,26000.0
2014-07-21 12:55:00,61.29,61.31,61.27,61.29,4200.0,40.6417,40.655,40.6284,40.6417,4200.0
2014-07-21 13:00:00,61.28,61.32,61.28,61.32,2000.0,40.6351,40.6616,40.6351,40.6616,2000.0
2014-07-21 13:05:00,61.32,61.32,61.3,61.31,2900.0,40.6616,40.6616,40.6483,40.655,2900.0
2014-07-21 13:10:00,61.31,61.31,61.25,61.27,4500.0,40.655,40.655,40.6152,40.6284,4500.0
2014-07-21 13:15:00,61.27,61.32,61.27,61.27,6700.0,40.6284,40.6616,40.6284,40.6284,6700.0
2014-07-21 13:20:00,61.27,61.3,61.23,61.23,4200.0,40.6284,40.6483,40.6019,40.6019,4200.0
2014-07-21 13:25:00,61.23,61.23,61.12,61.15,19300.0,40.6019,40.6019,40.529,40.5489,19300.0
2014-07-21 13:30:00,61.18,61.25,61.18,61.25,2800.0,40.5688,40.6152,40.5688,40.6152,2800.0
2014-07-21 13:35:00,61.25,61.3,61.25,61.27,3700.0,40.6152,40.6483,40.6152,40.6284,3700.0
2014-07-21 13:40:00,61.26,61.26,61.23,61.26,2800.0,40.6218,40.6218,40.6019,40.6218,2800.0
2014-07-21 13:45:00,61.25,61.25,61.17,61.18,4900.0,40.6152,40.6152,40.5621,40.5688,4900.0
2014-07-21 13:50:00,61.18,61.18,61.13,61.13,13400.0,40.5688,40.5688,40.5356,40.5356,13400.0
2014-07-21 13:55:00,61.14,61.21,61.14,61.14,5000.0,40.5422,40.5887,40.5422,40.5422,5000.0
2014-07-21 14:00:00,61.14,61.19,61.13,61.19,3200.0,40.5422,40.5754,40.5356,40.5754,3200.0
2014-07-21 14:05:00,61.17,61.28,61.17,61.28,2400.0,40.5621,40.6351,40.5621,40.6351,2400.0
2014-07-21 14:10:00,61.29,61.29,61.24,61.25,3600.0,40.6417,40.6417,40.6086,40.6152,3600.0
2014-07-21 14:15:00,61.26,61.32,61.25,61.25,6500.0,40.6218,40.6616,40.6152,40.6152,6500.0
2014-07-21 14:20:00,61.25,61.27,61.24,61.25,2300.0,40.6152,40.6284,40.6086,40.6152,2300.0
2014-07-21 14:25:00,61.25,61.27,61.24,61.24,4300.0,40.6152,40.6284,40.6086,40.6086,4300.0
2014-07-21 14:30:00,61.23,61.26,61.22,61.24,3700.0,40.6019,40.6218,40.5953,40.6086,3700.0
2014-07-21 14:35:00,61.24,61.26,61.24,61.26,2300.0,40.6086,40.6218,40.6086,40.6218,2300.0
2014-07-21 14:40:00,61.26,61.3,61.26,61.3,4500.0,40.6218,40.6483,40.6218,40.6483,4500.0
2014-07-21 14:45:00,61.3,61.31,61.26,61.26,5200.0,40.6483,40.655,40.6218,40.6218,5200.0
2014-07-21 14:50:00,61.26,61.3,61.26,61.29,6200.0,40.6218,40.6483,40.6218,40.6417,6200.0
2014-07-21 14:55:00,61.28,61.29,61.26,61.29,1300.0,40.6351,40.6417,40.6218,40.6417,1300.0
2014-07-21 15:00:00,61.28,61.29,61.25,61.27,4500.0,40.6351,40.6417,40.6152,40.6284,4500.0
2014-07-21 15:05:00,61.26,61.3,61.23,61.23,6700.0,40.6218,40.6483,40.6019,40.6019,6700.0
2014-07-21 15:10:00,61.23,61.25,61.23,61.25,3000.0,40.6019,40.6152,40.6019,40.6152,3000.0
2014-07-21 15:15:00,61.25,61.3,61.24,61.3,6800.0,40.6152,40.6483,40.6086,40.6483,6800.0
2014-07-21 15:20:00,61.3,61.3,61.28,61.3,5800.0,40.6483,40.6483,40.6351,40.6483,5800.0
2014-07-21 15:25:00,61.3,61.31,61.27,61.29,15000.0,40.6483,40.655,40.6284,40.6417,15000.0
2014-07-21 15:30:00,61.29,61.29,61.25,61.25,12000.0,40.6417,40.6417,40.6152,40.6152,12000.0
2014-07-21 15:35:00,61.26,61.26,61.23,61.26,5000.0,40.6218,40.6218,40.6019,40.6218,5000.0
2014-07-21 15:40:00,61.26,61.27,61.24,61.27,5200.0,40.6218,40.6284,40.6086,40.6284,5200.0
2014-07-21 15:45:00,61.26,61.26,61.2,61.22,14700.0,40.6218,40.6218,40.582,40.5953,14700.0
2014-07-21 15:50:00,61.22,61.29,61.22,61.28,14200.0,40.5953,40.6417,40.5953,40.6351,14200.0
2014-07-21 15:55:00,61.28,61.29,61.22,61.26,41000.0,40.6351,40.6417,40.5953,40.6218,41000.0
2014-07-22 09:30:00,61.98,62.54,61.46,61.99,51900.0,41.0993,41.4706,40.7544,41.1059,51900.0
2014-07-22 09:35:00,61.98,61.99,61.77,61.85,4400.0,41.0993,41.1059,40.96,41.013,4400.0
2014-07-22 09:40:00,61.88,61.88,61.68,61.85,16000.0,41.0329,41.0329,40.9003,41.013,16000.0
2014-07-22 09:45:00,61.79,61.85,61.67,61.76,8100.0,40.9733,41.013,40.8937,40.9534,8100.0
2014-07-22 09:50:00,61.75,61.76,61.66,61.73,7700.0,40.9467,40.9534,40.8871,40.9335,7700.0
2014-07-22 09:55:00,61.73,61.74,61.67,61.71,4500.0,40.9335,40.9401,40.8937,40.9202,4500.0
2014-07-22 10:00:00,61.71,61.75,61.68,61.73,9600.0,40.9202,40.9467,40.9003,40.9335,9600.0
2014-07-22 10:05:00,61.74,61.76,61.68,61.68,10200.0,40.9401,40.9534,40.9003,40.9003,10200.0
2014-07-22 10:10:00,61.7,61.74,61.66,61.73,8100.0,40.9136,40.9401,40.8871,40.9335,8100.0
2014-07-22 10:15:00,61.71,61.86,61.67,61.73,7900.0,40.9202,41.0197,40.8937,40.9335,7900.0
2014-07-22 10:20:00,61.74,61.85,61.72,61.79,8400.0,40.9401,41.013,40.9268,40.9733,8400.0
2014-07-22 10:25:00,61.76,61.87,61.76,61.86,8600.0,40.9534,41.0263,40.9534,41.0197,8600.0
2014-07-22 10:30:00,61.87,61.92,61.84,61.85,3400.0,41.0263,41.0595,41.0064,41.013,3400.0
2014-07-22 10:35:00,61.87,61.88,61.87,61.88,1800.0,41.0263,41.0329,41.0263,41.0329,1800.0
2014-07-22 10:40:00,61.91,62.07,61.82,62.07,21500.0,41.0528,41.1589,40.9932,41.1589,21500.0
2014-07-22 10:45:00,62.05,62.07,62.0,62.0,16000.0,41.1457,41.1589,41.1125,41.1125,16000.0
2014-07-22 10:50:00,62.01,62.05,61.98,62.0,15300.0,41.1191,41.1457,41.0993,41.1125,15300.0
2014-07-22 10:55:00,61.99,62.03,61.98,62.02,4800.0,41.1059,41.1324,41.0993,41.1258,4800.0
2014-07-22 11:00:00,62.01,62.04,62.0,62.0,2900.0,41.1191,41.139,41.1125,41.1125,2900.0
2014-07-22 11:05:00,62.01,62.06,62.01,62.05,8000.0,41.1191,41.1523,41.1191,41.1457,8000.0
2014-07-22 11:10:00,62.05,62.09,62.03,62.06,60000.0,41.1457,41.1722,41.1324,41.1523,60000.0
2014-07-22 11:15:00,62.05,62.13,62.04,62.12,19600.0,41.1457,41.1987,41.139,41.1921,19600.0
2014-07-22 11:20:00,62.1,62.14,62.04,62.11,12300.0,41.1788,41.2053,41.139,41.1855,12300.0
2014-07-22 11:25:00,62.11,62.14,62.11,62.13,900.0,41.1855,41.2053,41.1855,41.1987,900.0
2014-07-22 11:30:00,62.13,62.14,62.08,62.1,2900.0,41.1987,41.2053,41.1656,41.1788,2900.0
2014-07-22 11:35:00,62.1,62.11,62.04,62.06,5700.0,41.1788,41.1855,41.139,41.1523,5700.0
2014-07-22 11:40:00,62.06,62.17,62.06,62.14,10600.0,41.1523,41.2252,41.1523,41.2053,10600.0
2014-07-22 11:45:00,62.15,62.21,62.15,62.19,1700.0,41.212,41.2518,41.212,41.2385,1700.0
2014-07-22 11:50:00,62.2,62.24,62.18,62.23,5700.0,41.2451,41.2717,41.2319,41.265,5700.0
2014-07-22 11:55:00,62.22,62.31,62.2,62.28,5900.0,41.2584,41.3181,41.2451,41.2982,5900.0
2014-07-22 12:00:00,62.28,62.35,62.26,62.33,6100.0,41.2982,41.3446,41.2849,41.3313,6100.0
2014-07-22 12:05:00,62.34,62.36,62.28,62.33,6600.0,41.338,41.3512,41.2982,41.3313,6600.0
2014-07-22 12:10:00,62.34,62.34,62.29,62.31,3100.0,41.338,41.338,41.3048,41.3181,3100.0
2014-07-22 12:15:00,62.31,62.43,62.31,62.38,4700.0,41.3181,41.3977,41.3181,41.3645,4700.0
2014-07-22 12:20:00,62.34,62.34,62.3,62.32,2300.0,41.338,41.338,41.3114,41.3247,2300.0
2014-07-22 12:25:00,62.32,62.32,62.3,62.31,1600.0,41.3247,41.3247,41.3114,41.3181,1600.0
2014-07-22 12:30:00,62.3,62.33,62.29,62.29,2700.0,41.3114,41.3313,41.3048,41.3048,2700.0
2014-07-22 12:35:00,62.3,62.32,62.29,62.32,1400.0,41.3114,41.3247,41.3048,41.3247,1400.0
2014-07-22 12:40:00,62.34,62.36,62.3,62.3,2300.0,41.338,41.3512,41.3114,41.3114,2300.0
2014-07-22 12:45:00,62.32,62.4,62.32,62.39,5600.0,41.3247,41.3778,41.3247,41.3711,5600.0
2014-07-22 12:50:00,62.39,62.39,62.35,62.35,1100.0,41.3711,41.3711,41.3446,41.3446,1100.0
2014-07-22 12:55:00,62.34,62.36,62.33,62.36,3300.0,41.338,41.3512,41.3313,41.3512,3300.0
2014-07-22 13:00:00,62.35,62.35,62.32,62.33,43100.0,41.3446,41.3446,41.3247,41.3313,43100.0
2014-07-22 13:05:00,62.32,62.33,62.31,62.31,800.0,41.3247,41.3313,41.3181,41.3181,800.0
2014-07-22 13:10:00,62.32,62.4,62.31,62.4,4300.0,41.3247,41.3778,41.3181,41.3778,4300.0
2014-07-22 13:15:00,62.39,62.42,62.39,62.41,3100.0,41.3711,41.391,41.3711,41.3844,3100.0
2014-07-22 13:20:00,62.41,62.41,62.31,62.31,4300.0,41.3844,41.3844,41.3181,41.3181,4300.0
2014-07-22 13:25:00,62.32,62.36,62.32,62.34,2900.0,41.3247,41.3512,41.3247,41.338,2900.0
2014-07-22 13:30:00,62.36,62.42,62.36,62.4,6200.0,41.3512,41.391,41.3512,41.3778,6200.0
2014-07-22 13:35:00,62.41,62.44,62.4,62.43,5900.0,41.3844,41.4043,41.3778,41.3977,5900.0
2014-07-22 13:40:00,62.43,62.43,62.4,62.4,4900.0,41.3977,41.3977,41.3778,41.3778,4900.0
2014-07-22 13:45:00,62.4,62.4,62.36,62.38,4200.0,41.3778,41.3778,41.3512,41.3645,4200.0
2014-07-22 13:50:00,62.38,62.41,62.38,62.39,7000.0,41.3645,41.3844,41.3645,41.3711,7000.0
2014-07-22 13:55:00,62.39,62.43,62.39,62.39,4500.0,41.3711,41.3977,41.3711,41.3711,4500.0
2014-07-22 14:00:00,62.39,62.41,62.39,62.39,8100.0,41.3711,41.3844,41.3711,41.3711,8100.0
2014-07-22 14:05:00,62.39,62.39,62.35,62.36,5700.0,41.3711,41.3711,41.3446,41.3512,5700.0
2014-07-22 14:10:00,62.35,62.35,62.31,62.32,9000.0,41.3446,41.3446,41.3181,41.3247,9000.0
2014-07-22 14:15:00,62.32,62.32,62.28,62.28,3500.0,41.3247,41.3247,41.2982,41.2982,3500.0
2014-07-22 14:20:00,62.28,62.28,62.2,62.21,5300.0,41.2982,41.2982,41.2451,41.2518,5300.0
2014-07-22 14:25:00,62.21,62.21,62.18,62.18,1900.0,41.2518,41.2518,41.2319,41.2319,1900.0
2014-07-22 14:30:00,62.18,62.23,62.16,62.23,4500.0,41.2319,41.265,41.2186,41.265,4500.0
2014-07-22 14:35:00,62.24,62.24,62.2,62.21,5700.0,41.2717,41.2717,41.2451,41.2518,5700.0
2014-07-22 14:40:00,62.21,62.24,62.19,62.21,44200.0,41.2518,41.2717,41.2385,41.2518,44200.0
2014-07-22 14:45:00,62.2,62.23,62.2,62.22,44300.0,41.2451,41.265,41.2451,41.2584,44300.0
2014-07-22 14:50:00,62.22,62.22,62.2,62.2,1600.0,41.2584,41.2584,41.2451,41.2451,1600.0
2014-07-22 14:55:00,62.19,62.21,62.19,62.2,3600.0,41.2385,41.2518,41.2385,41.2451,3600.0
2014-07-22 15:00:00,62.2,62.28,62.19,62.27,17800.0,41.2451,41.2982,41.2385,41.2916,17800.0
2014-07-22 15:05:00,62.28,62.34,62.28,62.3,4200.0,41.2982,41.338,41.2982,41.3114,4200.0
2014-07-22 15:10:00,62.29,62.29,62.26,62.28,1200.0,41.3048,41.3048,41.2849,41.2982,1200.0
2014-07-22 15:15:00,62.29,62.37,62.27,62.32,19100.0,41.3048,41.3579,41.2916,41.3247,19100.0
2014-07-22 15:20:00,62.32,62.38,62.32,62.33,26600.0,41.3247,41.3645,41.3247,41.3313,26600.0
2014-07-22 15:25:00,62.34,62.36,62.32,62.32,4100.0,41.338,41.3512,41.3247,41.3247,4100.0
2014-07-22 15:30:00,62.32,62.35,62.31,62.34,15700.0,41.3247,41.3446,41.3181,41.338,15700.0
2014-07-22 15:35:00,62.32,62.33,62.24,62.26,17800.0,41.3247,41.3313,41.2717,41.2849,17800.0
2014-07-22 15:40:00,62.26,62.27,62.24,62.25,10400.0,41.2849,41.2916,41.2717,41.2783,10400.0
2014-07-22 15:45:00,62.23,62.25,62.18,62.25,29700.0,41.265,41.2783,41.2319,41.2783,29700.0
2014-07-22 15:50:00,62.24,62.32,62.23,62.3,18700.0,41.2717,41.3247,41.265,41.3114,18700.0
2014-07-22 15:55:00,62.3,62.39,62.28,62.32,53300.0,41.3114,41.3711,41.2982,41.3247,53300.0
2014-07-23 09:30:00,62.66,62.75,62.4,62.65,20200.0,41.5502,41.6098,41.3778,41.5435,20200.0
2014-07-23 09:35:00,62.68,62.96,62.63,62.96,9500.0,41.5634,41.7491,41.5303,41.7491,9500.0
2014-07-23 09:40:00,62.96,62.97,62.69,62.69,15200.0,41.7491,41.7557,41.5701,41.5701,15200.0
2014-07-23 09:45:00,62.69,62.82,62.69,62.78,44300.0,41.5701,41.6563,41.5701,41.6297,44300.0
2014-07-23 09:50:00,62.8,62.91,62.79,62.86,10600.0,41.643,41.7159,41.6364,41.6828,10600.0
2014-07-23 09:55:00,62.84,62.86,62.77,62.82,15000.0,41.6695,41.6828,41.6231,41.6563,15000.0
2014-07-23 10:00:00,62.82,62.95,62.8,62.8,94200.0,41.6563,41.7425,41.643,41.643,94200.0
2014-07-23 10:05:00,62.8,62.8,62.58,62.64,18900.0,41.643,41.643,41.4971,41.5369,18900.0
2014-07-23 10:10:00,62.67,62.67,62.52,62.57,14700.0,41.5568,41.5568,41.4573,41.4905,14700.0
2014-07-23 10:15:00,62.59,62.59,62.46,62.51,13900.0,41.5037,41.5037,41.4175,41.4507,13900.0
2014-07-23 10:20:00,62.49,62.7,62.48,62.63,13700.0,41.4374,41.5767,41.4308,41.5303,13700.0
2014-07-23 10:25:00,62.66,62.76,62.66,62.74,10600.0,41.5502,41.6165,41.5502,41.6032,10600.0
2014-07-23 10:30:00,62.78,62.81,62.75,62.76,7600.0,41.6297,41.6496,41.6098,41.6165,7600.0
2014-07-23 10:35:00,62.75,62.85,62.75,62.81,15700.0,41.6098,41.6762,41.6098,41.6496,15700.0
2014-07-23 10:40:00,62.81,62.83,62.76,62.76,5600.0,41.6496,41.6629,41.6165,41.6165,5600.0
2014-07-23 10:45:00,62.72,62.81,62.7,62.76,46500.0,41.59,41.6496,41.5767,41.6165,46500.0
2014-07-23 10:50:00,62.79,62.91,62.78,62.86,21500.0,41.6364,41.7159,41.6297,41.6828,21500.0
2014-07-23 10:55:00,62.89,62.95,62.89,62.9,45400.0,41.7027,41.7425,41.7027,41.7093,45400.0
2014-07-23 11:00:00,62.91,62.94,62.87,62.91,13700.0,41.7159,41.7358,41.6894,41.7159,13700.0
2014-07-23 11:05:00,62.88,62.92,62.83,62.84,20900.0,41.696,41.7226,41.6629,41.6695,20900.0
2014-07-23 11:10:00,62.84,62.85,62.83,62.85,4200.0,41.6695,41.6762,41.6629,41.6762,4200.0
2014-07-23 11:15:00,62.85,62.87,62.84,62.84,3000.0,41.6762,41.6894,41.6695,41.6695,3000.0
2014-07-23 11:20:00,62.83,62.87,62.83,62.86,2900.0,41.6629,41.6894,41.6629,41.6828,2900.0
2014-07-23 11:25:00,62.85,62.86,62.82,62.83,3200.0,41.6762,41.6828,41.6563,41.6629,3200.0
2014-07-23 11:30:00,62.83,62.86,62.83,62.86,4400.0,41.6629,41.6828,41.6629,41.6828,4400.0
2014-07-23 11:35:00,62.87,62.9,62.87,62.88,5900.0,41.6894,41.7093,41.6894,41.696,5900.0
2014-07-23 11:40:00,62.86,62.9,62.86,62.9,21100.0,41.6828,41.7093,41.6828,41.7093,21100.0
2014-07-23 11:45:00,62.9,62.91,62.9,62.91,3200.0,41.7093,41.7159,41.7093,41.7159,3200.0
2014-07-23 11:50:00,62.89,62.92,62.89,62.9,1600.0,41.7027,41.7226,41.7027,41.7093,1600.0
2014-07-23 11:55:00,62.91,62.92,62.89,62.9,3300.0,41.7159,41.7226,41.7027,41.7093,3300.0
2014-07-23 12:00:00,62.91,62.92,62.9,62.91,87500.0,41.7159,41.7226,41.7093,41.7159,87500.0
2014-07-23 12:05:00,62.91,62.99,62.91,62.99,6800.0,41.7159,41.769,41.7159,41.769,6800.0
2014-07-23 12:10:00,62.96,63.0,62.96,63.0,3800.0,41.7491,41.7756,41.7491,41.7756,3800.0
2014-07-23 12:15:00,62.98,63.08,62.98,63.08,12600.0,41.7624,41.8287,41.7624,41.8287,12600.0
2014-07-23 12:20:00,63.08,63.1,63.07,63.09,2500.0,41.8287,41.8419,41.822,41.8353,2500.0
2014-07-23 12:25:00,63.07,63.08,63.01,63.01,3100.0,41.822,41.8287,41.7823,41.7823,3100.0
2014-07-23 12:30:00,63.0,63.04,62.99,63.03,2700.0,41.7756,41.8021,41.769,41.7955,2700.0
2014-07-23 12:35:00,63.03,63.05,63.01,63.03,34600.0,41.7955,41.8088,41.7823,41.7955,34600.0
2014-07-23 12:40:00,63.03,63.03,62.99,63.02,3400.0,41.7955,41.7955,41.769,41.7889,3400.0
2014-07-23 12:45:00,63.02,63.04,63.0,63.01,3300.0,41.7889,41.8021,41.7756,41.7823,3300.0
2014-07-23 12:50:00,63.01,63.08,63.01,63.03,19600.0,41.7823,41.8287,41.7823,41.7955,19600.0
2014-07-23 12:55:00,63.02,63.05,63.01,63.02,6100.0,41.7889,41.8088,41.7823,41.7889,6100.0
2014-07-23 13:00:00,63.03,63.21,63.01,63.21,26400.0,41.7955,41.9149,41.7823,41.9149,26400.0
2014-07-23 13:05:00,63.21,63.37,63.17,63.24,69900.0,41.9149,42.021,41.8883,41.9348,69900.0
2014-07-23 13:10:00,63.25,63.27,63.16,63.16,14700.0,41.9414,41.9547,41.8817,41.8817,14700.0
2014-07-23 13:15:00,63.15,63.2,63.15,63.19,10900.0,41.8751,41.9082,41.8751,41.9016,10900.0
2014-07-23 13:20:00,63.19,63.26,63.15,63.26,37300.0,41.9016,41.948,41.8751,41.948,37300.0
2014-07-23 13:25:00,63.22,63.25,63.19,63.19,2800.0,41.9215,41.9414,41.9016,41.9016,2800.0
2014-07-23 13:30:00,63.2,63.22,63.19,63.19,4100.0,41.9082,41.9215,41.9016,41.9016,4100.0
2014-07-23 13:35:00,63.19,63.25,63.18,63.24,20300.0,41.9016,41.9414,41.895,41.9348,20300.0
2014-07-23 13:40:00,63.26,63.3,63.24,63.3,36600.0,41.948,41.9746,41.9348,41.9746,36600.0
2014-07-23 13:45:00,63.3,63.33,63.28,63.32,5200.0,41.9746,41.9944,41.9613,41.9878,5200.0
2014-07-23 13:50:00,63.32,63.32,63.23,63.23,5000.0,41.9878,41.9878,41.9281,41.9281,5000.0
2014-07-23 13:55:00,63.22,63.22,63.17,63.17,3600.0,41.9215,41.9215,41.8883,41.8883,3600.0
2014-07-23 14:00:00,63.19,63.22,63.16,63.21,12600.0,41.9016,41.9215,41.8817,41.9149,12600.0
2014-07-23 14:05:00,63.24,63.26,63.22,63.25,9100.0,41.9348,41.948,41.9215,41.9414,9100.0
2014-07-23 14:10:00,63.24,63.27,63.2,63.2,10700.0,41.9348,41.9547,41.9082,41.9082,10700.0
2014-07-23 14:15:00,63.2,63.21,63.19,63.21,2500.0,41.9082,41.9149,41.9016,41.9149,2500.0
2014-07-23 14:20:00,63.22,63.23,63.19,63.19,7100.0,41.9215,41.9281,41.9016,41.9016,7100.0
2014-07-23 14:25:00,63.2,63.21,63.1,63.17,42200.0,41.9082,41.9149,41.8419,41.8883,42200.0
2014-07-23 14:30:00,63.17,63.25,63.12,63.18,39900.0,41.8883,41.9414,41.8552,41.895,39900.0
2014-07-23 14:35:00,63.16,63.17,63.15,63.17,3300.0,41.8817,41.8883,41.8751,41.8883,3300.0
2014-07-23 14:40:00,63.15,63.15,63.09,63.14,9000.0,41.8751,41.8751,41.8353,41.8685,9000.0
2014-07-23 14:45:00,63.14,63.21,63.13,63.17,17100.0,41.8685,41.9149,41.8618,41.8883,17100.0
2014-07-23 14:50:00,63.18,63.18,63.09,63.14,29300.0,41.895,41.895,41.8353,41.8685,29300.0
2014-07-23 14:55:00,63.13,63.15,63.06,63.12,26800.0,41.8618,41.8751,41.8154,41.8552,26800.0
2014-07-23 15:00:00,63.12,63.12,63.07,63.09,20700.0,41.8552,41.8552,41.822,41.8353,20700.0
2014-07-23 15:05:00,63.08,63.1,63.03,63.03,6800.0,41.8287,41.8419,41.7955,41.7955,6800.0
2014-07-23 15:10:00,63.04,63.05,63.0,63.03,5500.0,41.8021,41.8088,41.7756,41.7955,5500.0
2014-07-23 15:15:00,63.01,63.06,63.0,63.06,3700.0,41.7823,41.8154,41.7756,41.8154,3700.0
2014-07-23 15:20:00,63.06,63.07,63.03,63.05,8300.0,41.8154,41.822,41.7955,41.8088,8300.0
2014-07-23 15:25:00,63.05,63.07,63.03,63.06,7600.0,41.8088,41.822,41.7955,41.8154,7600.0
2014-07-23 15:30:00,63.07,63.1,63.05,63.05,12100.0,41.822,41.8419,41.8088,41.8088,12100.0
2014-07-23 15:35:00,63.05,63.13,63.05,63.11,8900.0,41.8088,41.8618,41.8088,41.8486,8900.0
2014-07-23 15:40:00,63.11,63.18,63.08,63.18,15400.0,41.8486,41.895,41.8287,41.895,15400.0
2014-07-23 15:45:00,63.18,63.19,63.14,63.16,35300.0,41.895,41.9016,41.8685,41.8817,35300.0
2014-07-23 15:50:00,63.16,63.21,63.14,63.17,43500.0,41.8817,41.9149,41.8685,41.8883,43500.0
2014-07-23 15:55:00,63.16,63.21,63.11,63.18,62300.0,41.8817,41.9149,41.8486,41.895,62300.0
2014-07-24 09:30:00,63.33,63.99,63.33,63.97,43300.0,41.9944,42.4321,41.9944,42.4188,43300.0
2014-07-24 09:35:00,63.98,63.98,63.76,63.79,24000.0,42.4255,42.4255,42.2796,42.2995,24000.0
2014-07-24 09:40:00,63.79,63.9,63.62,63.89,10400.0,42.2995,42.3724,42.1867,42.3658,10400.0
2014-07-24 09:45:00,63.87,63.89,63.73,63.74,6300.0,42.3525,42.3658,42.2597,42.2663,6300.0
2014-07-24 09:50:00,63.67,63.76,63.63,63.72,10800.0,42.2199,42.2796,42.1934,42.2531,10800.0
2014-07-24 09:55:00,63.71,63.81,63.69,63.75,14700.0,42.2464,42.3127,42.2332,42.2729,14700.0
2014-07-24 10:00:00,63.79,63.85,63.62,63.76,64800.0,42.2995,42.3393,42.1867,42.2796,64800.0
2014-07-24 10:05:00,63.71,63.8,63.67,63.73,12300.0,42.2464,42.3061,42.2199,42.2597,12300.0
2014-07-24 10:10:00,63.71,63.75,63.63,63.7,6600.0,42.2464,42.2729,42.1934,42.2398,6600.0
2014-07-24 10:15:00,63.73,63.75,63.69,63.71,4300.0,42.2597,42.2729,42.2332,42.2464,4300.0
2014-07-24 10:20:00,63.68,63.76,63.67,63.75,14300.0,42.2265,42.2796,42.2199,42.2729,14300.0
2014-07-24 10:25:00,63.69,63.73,63.56,63.56,5700.0,42.2332,42.2597,42.147,42.147,5700.0
2014-07-24 10:30:00,63.54,63.56,63.4,63.43,16200.0,42.1337,42.147,42.0409,42.0608,16200.0
2014-07-24 10:35:00,63.44,63.44,63.4,63.4,3100.0,42.0674,42.0674,42.0409,42.0409,3100.0
2014-07-24 10:40:00,63.42,63.55,63.41,63.55,4700.0,42.0541,42.1403,42.0475,42.1403,4700.0
2014-07-24 10:45:00,63.55,63.62,63.54,63.62,12300.0,42.1403,42.1867,42.1337,42.1867,12300.0
2014-07-24 10:50:00,63.62,63.7,63.62,63.65,1700.0,42.1867,42.2398,42.1867,42.2066,1700.0
2014-07-24 10:55:00,63.65,63.66,63.58,63.6,6400.0,42.2066,42.2133,42.1602,42.1735,6400.0
2014-07-24 11:00:00,63.62,63.63,63.57,63.63,5700.0,42.1867,42.1934,42.1536,42.1934,5700.0
2014-07-24 11:05:00,63.61,63.61,63.53,63.54,18900.0,42.1801,42.1801,42.1271,42.1337,18900.0
2014-07-24 11:10:00,63.57,63.57,63.53,63.54,6300.0,42.1536,42.1536,42.1271,42.1337,6300.0
2014-07-24 11:15:00,63.52,63.57,63.51,63.51,3700.0,42.1204,42.1536,42.1138,42.1138,3700.0
2014-07-24 11:20:00,63.51,63.55,63.5,63.55,2900.0,42.1138,42.1403,42.1072,42.1403,2900.0
2014-07-24 11:25:00,63.55,63.61,63.52,63.54,8400.0,42.1403,42.1801,42.1204,42.1337,8400.0
2014-07-24 11:30:00,63.54,63.65,63.54,63.63,9900.0,42.1337,42.2066,42.1337,42.1934,9900.0
2014-07-24 11:35:00,63.62,63.62,63.58,63.6,13100.0,42.1867,42.1867,42.1602,42.1735,13100.0
2014-07-24 11:40:00,63.59,63.61,63.53,63.55,4700.0,42.1669,42.1801,42.1271,42.1403,4700.0
2014-07-24 11:45:00,63.53,63.55,63.51,63.55,14000.0,42.1271,42.1403,42.1138,42.1403,14000.0
2014-07-24 11:50:00,63.56,63.56,63.48,63.5,12200.0,42.147,42.147,42.0939,42.1072,12200.0
2014-07-24 11:55:00,63.51,63.52,63.49,63.5,3500.0,42.1138,42.1204,42.1005,42.1072,3500.0
2014-07-24 12:00:00,63.5,63.55,63.48,63.54,3000.0,42.1072,42.1403,42.0939,42.1337,3000.0
2014-07-24 12:05:00,63.55,63.57,63.49,63.5,4800.0,42.1403,42.1536,42.1005,42.1072,4800.0
2014-07-24 12:10:00,63.49,63.51,63.47,63.51,11900.0,42.1005,42.1138,42.0873,42.1138,11900.0
2014-07-24 12:15:00,63.5,63.51,63.49,63.5,1900.0,42.1072,42.1138,42.1005,42.1072,1900.0
2014-07-24 12:20:00,63.51,63.52,63.49,63.5,7200.0,42.1138,42.1204,42.1005,42.1072,7200.0
2014-07-24 12:25:00,63.5,63.52,63.49,63.51,7600.0,42.1072,42.1204,42.1005,42.1138,7600.0
2014-07-24 12:30:00,63.5,63.52,63.5,63.51,4300.0,42.1072,42.1204,42.1072,42.1138,4300.0
2014-07-24 12:35:00,63.52,63.6,63.52,63.58,4500.0,42.1204,42.1735,42.1204,42.1602,4500.0
2014-07-24 12:40:00,63.58,63.59,63.56,63.59,2500.0,42.1602,42.1669,42.147,42.1669,2500.0
2014-07-24 12:45:00,63.58,63.59,63.52,63.55,8600.0,42.1602,42.1669,42.1204,42.1403,8600.0
2014-07-24 12:50:00,63.55,63.58,63.54,63.55,8000.0,42.1403,42.1602,42.1337,42.1403,8000.0
2014-07-24 12:55:00,63.55,63.6,63.55,63.58,5500.0,42.1403,42.1735,42.1403,42.1602,5500.0
2014-07-24 13:00:00,63.58,63.6,63.55,63.56,3200.0,42.1602,42.1735,42.1403,42.147,3200.0
2014-07-24 13:05:00,63.55,63.59,63.55,63.55,20900.0,42.1403,42.1669,42.1403,42.1403,20900.0
2014-07-24 13:10:00,63.55,63.57,63.53,63.55,39900.0,42.1403,42.1536,42.1271,42.1403,39900.0
2014-07-24 13:15:00,63.54,63.56,63.51,63.51,13400.0,42.1337,42.147,42.1138,42.1138,13400.0
2014-07-24 13:20:00,63.52,63.53,63.49,63.5,19300.0,42.1204,42.1271,42.1005,42.1072,19300.0
2014-07-24 13:25:00,63.5,63.56,63.49,63.53,29600.0,42.1072,42.147,42.1005,42.1271,29600.0
2014-07-24 13:30:00,63.53,63.54,63.5,63.52,12800.0,42.1271,42.1337,42.1072,42.1204,12800.0
2014-07-24 13:35:00,63.52,63.54,63.49,63.52,8200.0,42.1204,42.1337,42.1005,42.1204,8200.0
2014-07-24 13:40:00,63.49,63.49,63.4,63.41,10700.0,42.1005,42.1005,42.0409,42.0475,10700.0
2014-07-24 13:45:00,63.4,63.4,63.36,63.38,2400.0,42.0409,42.0409,42.0143,42.0276,2400.0
2014-07-24 13:50:00,63.39,63.46,63.37,63.42,12100.0,42.0342,42.0806,42.021,42.0541,12100.0
2014-07-24 13:55:00,63.4,63.4,63.34,63.35,4600.0,42.0409,42.0409,42.0011,42.0077,4600.0
2014-07-24 14:00:00,63.33,63.34,63.27,63.28,12200.0,41.9944,42.0011,41.9547,41.9613,12200.0
2014-07-24 14:05:00,63.27,63.31,63.22,63.24,6000.0,41.9547,41.9812,41.9215,41.9348,6000.0
2014-07-24 14:10:00,63.24,63.27,63.22,63.23,113000.0,41.9348,41.9547,41.9215,41.9281,113000.0
2014-07-24 14:15:00,63.24,63.3,63.23,63.25,9700.0,41.9348,41.9746,41.9281,41.9414,9700.0
2014-07-24 14:20:00,63.25,63.29,63.25,63.28,6000.0,41.9414,41.9679,41.9414,41.9613,6000.0
2014-07-24 14:25:00,63.27,63.27,63.24,63.26,8600.0,41.9547,41.9547,41.9348,41.948,8600.0
2014-07-24 14:30:00,63.26,63.28,63.25,63.27,26400.0,41.948,41.9613,41.9414,41.9547,26400.0
2014-07-24 14:35:00,63.27,63.29,63.25,63.28,10200.0,41.9547,41.9679,41.9414,41.9613,10200.0
2014-07-24 14:40:00,63.28,63.28,63.25,63.27,11300.0,41.9613,41.9613,41.9414,41.9547,11300.0
2014-07-24 14:45:00,63.27,63.34,63.25,63.3,20900.0,41.9547,42.0011,41.9414,41.9746,20900.0
2014-07-24 14:50:00,63.31,63.31,63.26,63.27,8100.0,41.9812,41.9812,41.948,41.9547,8100.0
2014-07-24 14:55:00,63.27,63.33,63.27,63.33,28300.0,41.9547,41.9944,41.9547,41.9944,28300.0
2014-07-24 15:00:00,63.33,63.39,63.3,63.37,12900.0,41.9944,42.0342,41.9746,42.021,12900.0
2014-07-24 15:05:00,63.38,63.38,63.32,63.37,11200.0,42.0276,42.0276,41.9878,42.021,11200.0
2014-07-24 15:10:00,63.4,63.4,63.35,63.36,11500.0,42.0409,42.0409,42.0077,42.0143,11500.0
2014-07-24 15:15:00,63.35,63.39,63.35,63.39,17700.0,42.0077,42.0342,42.0077,42.0342,17700.0
2014-07-24 15:20:00,63.38,63.44,63.37,63.41,15500.0,42.0276,42.0674,42.021,42.0475,15500.0
2014-07-24 15:25:00,63.4,63.4,63.3,63.31,13500.0,42.0409,42.0409,41.9746,41.9812,13500.0
2014-07-24 15:30:00,63.31,63.32,63.25,63.27,45600.0,41.9812,41.9878,41.9414,41.9547,45600.0
2014-07-24 15:35:00,63.27,63.3,63.25,63.25,50200.0,41.9547,41.9746,41.9414,41.9414,50200.0
2014-07-24 15:40:00,63.25,63.26,63.25,63.25,47800.0,41.9414,41.948,41.9414,41.9414,47800.0
2014-07-24 15:45:00,63.26,63.29,63.25,63.27,74400.0,41.948,41.9679,41.9414,41.9547,74400.0
2014-07-24 15:50:00,63.26,63.3,63.25,63.27,57600.0,41.948,41.9746,41.9414,41.9547,57600.0
2014-07-24 15:55:00,63.29,63.45,63.25,63.42,158700.0,41.9679,42.074,41.9414,42.0541,158700.0
2014-07-25 09:30:00,63.27,63.29,63.11,63.25,13000.0,41.9547,41.9679,41.8486,41.9414,13000.0
2014-07-25 09:35:00,63.27,63.49,63.25,63.47,2600.0,41.9547,42.1005,41.9414,42.0873,2600.0
2014-07-25 09:40:00,63.49,63.61,63.46,63.47,7000.0,42.1005,42.1801,42.0806,42.0873,7000.0
2014-07-25 09:45:00,63.55,63.67,63.47,63.58,5900.0,42.1403,42.2199,42.0873,42.1602,5900.0
2014-07-25 09:50:00,63.56,63.61,63.47,63.55,10300.0,42.147,42.1801,42.0873,42.1403,10300.0
2014-07-25 09:55:00,63.49,63.56,63.43,63.48,153900.0,42.1005,42.147,42.0608,42.0939,153900.0
2014-07-25 10:00:00,63.48,63.6,63.39,63.48,20200.0,42.0939,42.1735,42.0342,42.0939,20200.0
2014-07-25 10:05:00,63.49,63.58,63.37,63.44,43400.0,42.1005,42.1602,42.021,42.0674,43400.0
2014-07-25 10:10:00,63.49,63.52,63.4,63.4,15200.0,42.1005,42.1204,42.0409,42.0409,15200.0
2014-07-25 10:15:00,63.42,63.5,63.34,63.45,19700.0,42.0541,42.1072,42.0011,42.074,19700.0
2014-07-25 10:20:00,63.47,63.48,63.28,63.3,17400.0,42.0873,42.0939,41.9613,41.9746,17400.0
2014-07-25 10:25:00,63.3,63.3,63.14,63.14,41200.0,41.9746,41.9746,41.8685,41.8685,41200.0
2014-07-25 10:30:00,63.14,63.3,63.12,63.3,3700.0,41.8685,41.9746,41.8552,41.9746,3700.0
2014-07-25 10:35:00,63.3,63.3,63.03,63.05,28800.0,41.9746,41.9746,41.7955,41.8088,28800.0
2014-07-25 10:40:00,63.06,63.06,62.75,62.98,982800.0,41.8154,41.8154,41.6098,41.7624,982800.0
2014-07-25 10:45:00,62.99,63.02,62.95,63.0,70600.0,41.769,41.7889,41.7425,41.7756,70600.0
2014-07-25 10:50:00,63.01,63.03,62.91,62.92,45500.0,41.7823,41.7955,41.7159,41.7226,45500.0
2014-07-25 10:55:00,62.95,63.04,62.91,62.94,43900.0,41.7425,41.8021,41.7159,41.7358,43900.0
2014-07-25 11:00:00,62.94,63.0,62.75,62.94,433600.0,41.7358,41.7756,41.6098,41.7358,433600.0
2014-07-25 11:05:00,62.95,62.97,62.87,62.94,13400.0,41.7425,41.7557,41.6894,41.7358,13400.0
2014-07-25 11:10:00,62.97,62.99,62.92,62.92,5200.0,41.7557,41.769,41.7226,41.7226,5200.0
2014-07-25 11:15:00,62.95,62.95,62.79,62.79,9400.0,41.7425,41.7425,41.6364,41.6364,9400.0
2014-07-25 11:20:00,62.78,62.84,62.75,62.75,10000.0,41.6297,41.6695,41.6098,41.6098,10000.0
2014-07-25 11:25:00,62.75,62.87,62.75,62.77,15400.0,41.6098,41.6894,41.6098,41.6231,15400.0
2014-07-25 11:30:00,62.82,62.82,62.75,62.75,5900.0,41.6563,41.6563,41.6098,41.6098,5900.0
2014-07-25 11:35:00,62.75,62.8,62.75,62.76,3800.0,41.6098,41.643,41.6098,41.6165,3800.0
2014-07-25 11:40:00,62.76,62.86,62.76,62.79,31000.0,41.6165,41.6828,41.6165,41.6364,31000.0
2014-07-25 11:45:00,62.8,62.81,62.78,62.8,14300.0,41.643,41.6496,41.6297,41.643,14300.0
2014-07-25 11:50:00,62.79,62.83,62.76,62.83,28600.0,41.6364,41.6629,41.6165,41.6629,28600.0
2014-07-25 11:55:00,62.86,62.94,62.85,62.94,4300.0,41.6828,41.7358,41.6762,41.7358,4300.0
2014-07-25 12:00:00,62.94,62.94,62.81,62.84,32600.0,41.7358,41.7358,41.6496,41.6695,32600.0
2014-07-25 12:05:00,62.85,62.9,62.81,62.9,3800.0,41.6762,41.7093,41.6496,41.7093,3800.0
2014-07-25 12:10:00,62.9,62.95,62.89,62.94,3500.0,41.7093,41.7425,41.7027,41.7358,3500.0
2014-07-25 12:15:00,62.92,63.02,62.9,62.92,4800.0,41.7226,41.7889,41.7093,41.7226,4800.0
2014-07-25 12:20:00,62.91,62.94,62.87,62.9,2000.0,41.7159,41.7358,41.6894,41.7093,2000.0
2014-07-25 12:25:00,62.89,62.94,62.86,62.94,1800.0,41.7027,41.7358,41.6828,41.7358,1800.0
2014-07-25 12:30:00,62.97,62.97,62.93,62.95,2400.0,41.7557,41.7557,41.7292,41.7425,2400.0
2014-07-25 12:35:00,62.92,62.94,62.91,62.93,1700.0,41.7226,41.7358,41.7159,41.7292,1700.0
2014-07-25 12:40:00,62.95,62.95,62.92,62.93,2600.0,41.7425,41.7425,41.7226,41.7292,2600.0
2014-07-25 12:45:00,62.95,62.96,62.92,62.92,2900.0,41.7425,41.7491,41.7226,41.7226,2900.0
2014-07-25 12:50:00,62.92,62.93,62.85,62.85,3400.0,41.7226,41.7292,41.6762,41.6762,3400.0
2014-07-25 12:55:00,62.86,62.93,62.85,62.93,4700.0,41.6828,41.7292,41.6762,41.7292,4700.0
2014-07-25 13:00:00,62.9,62.93,62.88,62.9,3600.0,41.7093,41.7292,41.696,41.7093,3600.0
2014-07-25 13:05:00,62.93,62.93,62.9,62.93,2600.0,41.7292,41.7292,41.7093,41.7292,2600.0
2014-07-25 13:10:00,62.92,62.93,62.9,62.92,4600.0,41.7226,41.7292,41.7093,41.7226,4600.0
2014-07-25 13:15:00,62.91,62.92,62.88,62.91,2900.0,41.7159,41.7226,41.696,41.7159,2900.0
2014-07-25 13:20:00,62.91,62.94,62.89,62.91,2600.0,41.7159,41.7358,41.7027,41.7159,2600.0
2014-07-25 13:25:00,62.93,62.97,62.91,62.91,3600.0,41.7292,41.7557,41.7159,41.7159,3600.0
2014-07-25 13:30:00,62.92,62.94,62.87,62.91,7600.0,41.7226,41.7358,41.6894,41.7159,7600.0
2014-07-25 13:35:00,62.92,62.94,62.91,62.91,1700.0,41.7226,41.7358,41.7159,41.7159,1700.0
2014-07-25 13:40:00,62.91,62.96,62.87,62.95,5600.0,41.7159,41.7491,41.6894,41.7425,5600.0
2014-07-25 13:45:00,62.95,62.96,62.88,62.89,5000.0,41.7425,41.7491,41.696,41.7027,5000.0
2014-07-25 13:50:00,62.9,62.9,62.87,62.89,1700.0,41.7093,41.7093,41.6894,41.7027,1700.0
2014-07-25 13:55:00,62.88,62.91,62.87,62.88,5100.0,41.696,41.7159,41.6894,41.696,5100.0
2014-07-25 14:00:00,62.88,62.9,62.79,62.79,5100.0,41.696,41.7093,41.6364,41.6364,5100.0
2014-07-25 14:05:00,62.79,62.8,62.76,62.78,2400.0,41.6364,41.643,41.6165,41.6297,2400.0
2014-07-25 14:10:00,62.82,62.82,62.75,62.78,8900.0,41.6563,41.6563,41.6098,41.6297,8900.0
2014-07-25 14:15:00,62.8,62.81,62.76,62.77,4500.0,41.643,41.6496,41.6165,41.6231,4500.0
2014-07-25 14:20:00,62.77,62.78,62.75,62.77,4000.0,41.6231,41.6297,41.6098,41.6231,4000.0
2014-07-25 14:25:00,62.77,62.79,62.75,62.79,3800.0,41.6231,41.6364,41.6098,41.6364,3800.0
2014-07-25 14:30:00,62.76,62.8,62.76,62.78,3700.0,41.6165,41.643,41.6165,41.6297,3700.0
2014-07-25 14:35:00,62.77,62.77,62.68,62.77,13900.0,41.6231,41.6231,41.5634,41.6231,13900.0
2014-07-25 14:40:00,62.76,62.79,62.72,62.79,6700.0,41.6165,41.6364,41.59,41.6364,6700.0
2014-07-25 14:45:00,62.82,62.87,62.78,62.87,7100.0,41.6563,41.6894,41.6297,41.6894,7100.0
2014-07-25 14:50:00,62.88,62.9,62.82,62.87,4600.0,41.696,41.7093,41.6563,41.6894,4600.0
2014-07-25 14:55:00,62.89,62.93,62.85,62.85,9300.0,41.7027,41.7292,41.6762,41.6762,9300.0
2014-07-25 15:00:00,62.83,62.9,62.83,62.84,3500.0,41.6629,41.7093,41.6629,41.6695,3500.0
2014-07-25 15:05:00,62.82,62.85,62.79,62.85,10900.0,41.6563,41.6762,41.6364,41.6762,10900.0
2014-07-25 15:10:00,62.88,62.91,62.84,62.84,22900.0,41.696,41.7159,41.6695,41.6695,22900.0
2014-07-25 15:15:00,62.84,62.88,62.83,62.85,16300.0,41.6695,41.696,41.6629,41.6762,16300.0
2014-07-25 15:20:00,62.85,62.93,62.83,62.87,49100.0,41.6762,41.7292,41.6629,41.6894,49100.0
2014-07-25 15:25:00,62.85,62.88,62.84,62.85,15500.0,41.6762,41.696,41.6695,41.6762,15500.0
2014-07-25 15:30:00,62.85,62.9,62.85,62.85,15400.0,41.6762,41.7093,41.6762,41.6762,15400.0
2014-07-25 15:35:00,62.85,62.89,62.85,62.85,15000.0,41.6762,41.7027,41.6762,41.6762,15000.0
2014-07-25 15:40:00,62.87,62.92,62.87,62.9,13000.0,41.6894,41.7226,41.6894,41.7093,13000.0
2014-07-25 15:45:00,62.9,62.94,62.86,62.89,16200.0,41.7093,41.7358,41.6828,41.7027,16200.0
2014-07-25 15:50:00,62.88,62.89,62.84,62.87,23600.0,41.696,41.7027,41.6695,41.6894,23600.0
2014-07-25 15:55:00,62.87,62.96,62.87,62.9,36900.0,41.6894,41.7491,41.6894,41.7093,36900.0
2014-07-28 09:30:00,62.99,63.14,62.69,63.14,12300.0,41.769,41.8685,41.5701,41.8685,12300.0
2014-07-28 09:35:00,63.12,63.28,63.09,63.28,8200.0,41.8552,41.9613,41.8353,41.9613,8200.0
2014-07-28 09:40:00,63.25,63.37,63.19,63.21,7900.0,41.9414,42.021,41.9016,41.9149,7900.0
2014-07-28 09:45:00,63.21,63.27,63.06,63.24,12100.0,41.9149,41.9547,41.8154,41.9348,12100.0
2014-07-28 09:50:00,63.24,63.33,63.2,63.29,5200.0,41.9348,41.9944,41.9082,41.9679,5200.0
2014-07-28 09:55:00,63.36,63.4,63.19,63.21,7500.0,42.0143,42.0409,41.9016,41.9149,7500.0
2014-07-28 10:00:00,63.21,63.38,63.21,63.32,9700.0,41.9149,42.0276,41.9149,41.9878,9700.0
2014-07-28 10:05:00,63.31,63.42,63.28,63.42,7800.0,41.9812,42.0541,41.9613,42.0541,7800.0
2014-07-28 10:10:00,63.42,63.42,63.31,63.33,9000.0,42.0541,42.0541,41.9812,41.9944,9000.0
2014-07-28 10:15:00,63.34,63.55,63.34,63.53,15000.0,42.0011,42.1403,42.0011,42.1271,15000.0
2014-07-28 10:20:00,63.52,63.7,63.51,63.63,15200.0,42.1204,42.2398,42.1138,42.1934,15200.0
2014-07-28 10:25:00,63.62,63.73,63.62,63.7,8600.0,42.1867,42.2597,42.1867,42.2398,8600.0
2014-07-28 10:30:00,63.7,63.75,63.55,63.55,13100.0,42.2398,42.2729,42.1403,42.1403,13100.0
2014-07-28 10:35:00,63.53,63.54,63.47,63.47,9300.0,42.1271,42.1337,42.0873,42.0873,9300.0
2014-07-28 10:40:00,63.45,63.55,63.44,63.51,17400.0,42.074,42.1403,42.0674,42.1138,17400.0
2014-07-28 10:45:00,63.5,63.59,63.46,63.56,6700.0,42.1072,42.1669,42.0806,42.147,6700.0
2014-07-28 10:50:00,63.55,63.69,63.55,63.57,7700.0,42.1403,42.2332,42.1403,42.1536,7700.0
2014-07-28 10:55:00,63.6,63.69,63.55,63.61,17700.0,42.1735,42.2332,42.1403,42.1801,17700.0
2014-07-28 11:00:00,63.61,63.74,63.59,63.67,14300.0,42.1801,42.2663,42.1669,42.2199,14300.0
2014-07-28 11:05:00,63.65,63.65,63.57,63.59,7800.0,42.2066,42.2066,42.1536,42.1669,7800.0
2014-07-28 11:10:00,63.59,63.61,63.52,63.52,11600.0,42.1669,42.1801,42.1204,42.1204,11600.0
2014-07-28 11:15:00,63.49,63.52,63.42,63.48,7000.0,42.1005,42.1204,42.0541,42.0939,7000.0
2014-07-28 11:20:00,63.49,63.54,63.48,63.52,4900.0,42.1005,42.1337,42.0939,42.1204,4900.0
2014-07-28 11:25:00,63.51,63.56,63.48,63.53,12100.0,42.1138,42.147,42.0939,42.1271,12100.0
2014-07-28 11:30:00,63.52,63.57,63.49,63.55,5500.0,42.1204,42.1536,42.1005,42.1403,5500.0
2014-07-28 11:35:00,63.54,63.55,63.5,63.51,2200.0,42.1337,42.1403,42.1072,42.1138,2200.0
2014-07-28 11:40:00,63.52,63.62,63.52,63.62,2800.0,42.1204,42.1867,42.1204,42.1867,2800.0
2014-07-28 11:45:00,63.63,63.63,63.53,63.54,5100.0,42.1934,42.1934,42.1271,42.1337,5100.0
2014-07-28 11:50:00,63.52,63.57,63.52,63.53,4600.0,42.1204,42.1536,42.1204,42.1271,4600.0
2014-07-28 11:55:00,63.54,63.58,63.54,63.58,4600.0,42.1337,42.1602,42.1337,42.1602,4600.0
2014-07-28 12:00:00,63.58,63.58,63.55,63.55,1700.0,42.1602,42.1602,42.1403,42.1403,1700.0
2014-07-28 12:05:00,63.57,63.57,63.54,63.56,1500.0,42.1536,42.1536,42.1337,42.147,1500.0
2014-07-28 12:10:00,63.56,63.56,63.54,63.55,2000.0,42.147,42.147,42.1337,42.1403,2000.0
2014-07-28 12:15:00,63.54,63.56,63.53,63.54,6200.0,42.1337,42.147,42.1271,42.1337,6200.0
2014-07-28 12:20:00,63.56,63.57,63.53,63.55,3400.0,42.147,42.1536,42.1271,42.1403,3400.0
2014-07-28 12:25:00,63.58,63.58,63.53,63.55,2400.0,42.1602,42.1602,42.1271,42.1403,2400.0
2014-07-28 12:30:00,63.55,63.56,63.53,63.53,3700.0,42.1403,42.147,42.1271,42.1271,3700.0
2014-07-28 12:35:00,63.53,63.57,63.53,63.55,10100.0,42.1271,42.1536,42.1271,42.1403,10100.0
2014-07-28 12:40:00,63.54,63.56,63.54,63.56,1300.0,42.1337,42.147,42.1337,42.147,1300.0
2014-07-28 12:45:00,63.57,63.6,63.57,63.59,4100.0,42.1536,42.1735,42.1536,42.1669,4100.0
2014-07-28 12:50:00,63.59,63.59,63.58,63.58,1800.0,42.1669,42.1669,42.1602,42.1602,1800.0
2014-07-28 12:55:00,63.58,63.6,63.58,63.59,3500.0,42.1602,42.1735,42.1602,42.1669,3500.0
2014-07-28 13:00:00,63.58,63.59,63.57,63.57,2800.0,42.1602,42.1669,42.1536,42.1536,2800.0
2014-07-28 13:05:00,63.57,63.58,63.55,63.56,2900.0,42.1536,42.1602,42.1403,42.147,2900.0
2014-07-28 13:10:00,63.56,63.58,63.55,63.56,68600.0,42.147,42.1602,42.1403,42.147,68600.0
2014-07-28 13:15:00,63.56,63.57,63.55,63.57,4100.0,42.147,42.1536,42.1403,42.1536,4100.0
2014-07-28 13:20:00,63.56,63.59,63.55,63.59,6500.0,42.147,42.1669,42.1403,42.1669,6500.0
2014-07-28 13:25:00,63.58,63.6,63.56,63.59,8300.0,42.1602,42.1735,42.147,42.1669,8300.0
2014-07-28 13:30:00,63.59,63.65,63.59,63.64,4200.0,42.1669,42.2066,42.1669,42.2,4200.0
2014-07-28 13:35:00,63.67,63.68,63.66,63.67,3300.0,42.2199,42.2265,42.2133,42.2199,3300.0
2014-07-28 13:40:00,63.66,63.67,63.59,63.6,11000.0,42.2133,42.2199,42.1669,42.1735,11000.0
2014-07-28 13:45:00,63.59,63.67,63.59,63.67,31700.0,42.1669,42.2199,42.1669,42.2199,31700.0
2014-07-28 13:50:00,63.69,63.77,63.69,63.77,8800.0,42.2332,42.2862,42.2332,42.2862,8800.0
2014-07-28 13:55:00,63.77,63.78,63.74,63.77,6100.0,42.2862,42.2928,42.2663,42.2862,6100.0
2014-07-28 14:00:00,63.77,63.81,63.75,63.75,6600.0,42.2862,42.3127,42.2729,42.2729,6600.0
2014-07-28 14:05:00,63.75,63.76,63.75,63.75,1300.0,42.2729,42.2796,42.2729,42.2729,1300.0
2014-07-28 14:10:00,63.76,63.76,63.74,63.75,7700.0,42.2796,42.2796,42.2663,42.2729,7700.0
2014-07-28 14:15:00,63.74,63.77,63.73,63.74,6400.0,42.2663,42.2862,42.2597,42.2663,6400.0
2014-07-28 14:20:00,63.73,63.75,63.7,63.7,4500.0,42.2597,42.2729,42.2398,42.2398,4500.0
2014-07-28 14:25:00,63.7,63.7,63.63,63.63,3900.0,42.2398,42.2398,42.1934,42.1934,3900.0
2014-07-28 14:30:00,63.63,63.65,63.63,63.63,9900.0,42.1934,42.2066,42.1934,42.1934,9900.0
2014-07-28 14:35:00,63.64,63.65,63.62,63.63,11800.0,42.2,42.2066,42.1867,42.1934,11800.0
2014-07-28 14:40:00,63.62,63.63,63.56,63.57,4800.0,42.1867,42.1934,42.147,42.1536,4800.0
2014-07-28 14:45:00,63.57,63.62,63.57,63.6,7600.0,42.1536,42.1867,42.1536,42.1735,7600.0
2014-07-28 14:50:00,63.6,63.6,63.57,63.58,5600.0,42.1735,42.1735,42.1536,42.1602,5600.0
2014-07-28 14:55:00,63.6,63.62,63.6,63.62,1600.0,42.1735,42.1867,42.1735,42.1867,1600.0
2014-07-28 15:00:00,63.62,63.62,63.58,63.59,5900.0,42.1867,42.1867,42.1602,42.1669,5900.0
2014-07-28 15:05:00,63.58,63.6,63.58,63.6,7200.0,42.1602,42.1735,42.1602,42.1735,7200.0
2014-07-28 15:10:00,63.6,63.6,63.58,63.59,8200.0,42.1735,42.1735,42.1602,42.1669,8200.0
2014-07-28 15:15:00,63.58,63.59,63.56,63.57,13500.0,42.1602,42.1669,42.147,42.1536,13500.0
2014-07-28 15:20:00,63.58,63.6,63.58,63.59,11700.0,42.1602,42.1735,42.1602,42.1669,11700.0
2014-07-28 15:25:00,63.59,63.62,63.58,63.59,9300.0,42.1669,42.1867,42.1602,42.1669,9300.0
2014-07-28 15:30:00,63.59,63.6,63.58,63.58,6000.0,42.1669,42.1735,42.1602,42.1602,6000.0
2014-07-28 15:35:00,63.58,63.58,63.52,63.52,6800.0,42.1602,42.1602,42.1204,42.1204,6800.0
2014-07-28 15:40:00,63.52,63.59,63.52,63.59,14200.0,42.1204,42.1669,42.1204,42.1669,14200.0
2014-07-28 15:45:00,63.58,63.62,63.55,63.62,68900.0,42.1602,42.1867,42.1403,42.1867,68900.0
2014-07-28 15:50:00,63.61,63.61,63.48,63.49,68500.0,42.1801,42.1801,42.0939,42.1005,68500.0
2014-07-28 15:55:00,63.51,63.54,63.46,63.51,99000.0,42.1138,42.1337,42.0806,42.1138,99000.0
2014-07-29 09:30:00,63.5,63.63,63.3,63.3,10000.0,42.1072,42.1934,41.9746,41.9746,10000.0
2014-07-29 09:35:00,63.34,63.54,63.31,63.36,10600.0,42.0011,42.1337,41.9812,42.0143,10600.0
2014-07-29 09:40:00,63.32,63.5,63.18,63.32,29100.0,41.9878,42.1072,41.895,41.9878,29100.0
2014-07-29 09:45:00,63.32,63.42,63.23,63.38,19700.0,41.9878,42.0541,41.9281,42.0276,19700.0
2014-07-29 09:50:00,63.39,63.57,63.37,63.54,14500.0,42.0342,42.1536,42.021,42.1337,14500.0
2014-07-29 09:55:00,63.51,63.61,63.5,63.55,9400.0,42.1138,42.1801,42.1072,42.1403,9400.0
2014-07-29 10:00:00,63.54,63.7,63.52,63.65,20600.0,42.1337,42.2398,42.1204,42.2066,20600.0
2014-07-29 10:05:00,63.65,63.67,63.52,63.53,26000.0,42.2066,42.2199,42.1204,42.1271,26000.0
2014-07-29 10:10:00,63.51,63.55,63.34,63.51,21300.0,42.1138,42.1403,42.0011,42.1138,21300.0
2014-07-29 10:15:00,63.5,63.55,63.45,63.51,17900.0,42.1072,42.1403,42.074,42.1138,17900.0
2014-07-29 10:20:00,63.5,63.54,63.42,63.54,7000.0,42.1072,42.1337,42.0541,42.1337,7000.0
2014-07-29 10:25:00,63.56,63.59,63.5,63.57,18700.0,42.147,42.1669,42.1072,42.1536,18700.0
2014-07-29 10:30:00,63.57,63.75,63.55,63.73,8500.0,42.1536,42.2729,42.1403,42.2597,8500.0
2014-07-29 10:35:00,63.73,63.79,63.73,63.79,6200.0,42.2597,42.2995,42.2597,42.2995,6200.0
2014-07-29 10:40:00,63.78,63.79,63.72,63.79,8000.0,42.2928,42.2995,42.2531,42.2995,8000.0
2014-07-29 10:45:00,63.78,63.79,63.73,63.75,7700.0,42.2928,42.2995,42.2597,42.2729,7700.0
2014-07-29 10:50:00,63.77,63.78,63.72,63.77,12100.0,42.2862,42.2928,42.2531,42.2862,12100.0
2014-07-29 10:55:00,63.78,63.8,63.78,63.78,7100.0,42.2928,42.3061,42.2928,42.2928,7100.0
2014-07-29 11:00:00,63.8,63.8,63.56,63.59,15900.0,42.3061,42.3061,42.147,42.1669,15900.0
2014-07-29 11:05:00,63.58,63.58,63.5,63.5,7300.0,42.1602,42.1602,42.1072,42.1072,7300.0
2014-07-29 11:10:00,63.5,63.54,63.5,63.54,12600.0,42.1072,42.1337,42.1072,42.1337,12600.0
2014-07-29 11:15:00,63.53,63.53,63.5,63.51,15600.0,42.1271,42.1271,42.1072,42.1138,15600.0
2014-07-29 11:20:00,63.51,63.57,63.51,63.54,13200.0,42.1138,42.1536,42.1138,42.1337,13200.0
2014-07-29 11:25:00,63.53,63.6,63.52,63.58,17000.0,42.1271,42.1735,42.1204,42.1602,17000.0
2014-07-29 11:30:00,63.58,63.61,63.55,63.61,5100.0,42.1602,42.1801,42.1403,42.1801,5100.0
2014-07-29 11:35:00,63.62,63.64,63.6,63.62,5900.0,42.1867,42.2,42.1735,42.1867,5900.0
2014-07-29 11:40:00,63.6,63.6,63.53,63.53,4600.0,42.1735,42.1735,42.1271,42.1271,4600.0
2014-07-29 11:45:00,63.55,63.64,63.55,63.63,5500.0,42.1403,42.2,42.1403,42.1934,5500.0
2014-07-29 11:50:00,63.64,63.69,63.61,63.66,4700.0,42.2,42.2332,42.1801,42.2133,4700.0
2014-07-29 11:55:00,63.66,63.73,63.65,63.65,6500.0,42.2133,42.2597,42.2066,42.2066,6500.0
2014-07-29 12:00:00,63.65,63.67,63.6,63.65,5300.0,42.2066,42.2199,42.1735,42.2066,5300.0
2014-07-29 12:05:00,63.66,63.69,63.62,63.62,11500.0,42.2133,42.2332,42.1867,42.1867,11500.0
2014-07-29 12:10:00,63.62,63.66,63.59,63.6,9300.0,42.1867,42.2133,42.1669,42.1735,9300.0
2014-07-29 12:15:00,63.6,63.66,63.59,63.59,8500.0,42.1735,42.2133,42.1669,42.1669,8500.0
2014-07-29 12:20:00,63.56,63.6,63.56,63.6,4800.0,42.147,42.1735,42.147,42.1735,4800.0
2014-07-29 12:25:00,63.6,63.6,63.57,63.59,6900.0,42.1735,42.1735,42.1536,42.1669,6900.0
2014-07-29 12:30:00,63.6,63.63,63.58,63.58,9300.0,42.1735,42.1934,42.1602,42.1602,9300.0
2014-07-29 12:35:00,63.6,63.62,63.54,63.6,6800.0,42.1735,42.1867,42.1337,42.1735,6800.0
2014-07-29 12:40:00,63.6,63.63,63.59,63.62,5700.0,42.1735,42.1934,42.1669,42.1867,5700.0
2014-07-29 12:45:00,63.6,63.63,63.57,63.63,5500.0,42.1735,42.1934,42.1536,42.1934,5500.0
2014-07-29 12:50:00,63.63,63.65,63.6,63.6,6900.0,42.1934,42.2066,42.1735,42.1735,6900.0
2014-07-29 12:55:00,63.59,63.67,63.59,63.67,6500.0,42.1669,42.2199,42.1669,42.2199,6500.0
2014-07-29 13:00:00,63.67,63.74,63.65,63.71,6700.0,42.2199,42.2663,42.2066,42.2464,6700.0
2014-07-29 13:05:00,63.71,63.78,63.69,63.78,3300.0,42.2464,42.2928,42.2332,42.2928,3300.0
2014-07-29 13:10:00,63.78,63.81,63.75,63.75,6600.0,42.2928,42.3127,42.2729,42.2729,6600.0
2014-07-29 13:15:00,63.74,63.78,63.71,63.75,6800.0,42.2663,42.2928,42.2464,42.2729,6800.0
2014-07-29 13:20:00,63.74,63.81,63.73,63.81,2700.0,42.2663,42.3127,42.2597,42.3127,2700.0
2014-07-29 13:25:00,63.82,63.86,63.8,63.85,8600.0,42.3194,42.3459,42.3061,42.3393,8600.0
2014-07-29 13:30:00,63.87,63.9,63.85,63.87,6900.0,42.3525,42.3724,42.3393,42.3525,6900.0
2014-07-29 13:35:00,63.87,63.87,63.85,63.85,8700.0,42.3525,42.3525,42.3393,42.3393,8700.0
2014-07-29 13:40:00,63.87,63.93,63.86,63.92,12300.0,42.3525,42.3923,42.3459,42.3857,12300.0
2014-07-29 13:45:00,63.92,63.93,63.68,63.69,21900.0,42.3857,42.3923,42.2265,42.2332,21900.0
2014-07-29 13:50:00,63.69,63.7,63.64,63.66,10500.0,42.2332,42.2398,42.2,42.2133,10500.0
2014-07-29 13:55:00,63.66,63.71,63.62,63.71,6600.0,42.2133,42.2464,42.1867,42.2464,6600.0
2014-07-29 14:00:00,63.71,63.76,63.71,63.73,7500.0,42.2464,42.2796,42.2464,42.2597,7500.0
2014-07-29 14:05:00,63.73,63.78,63.72,63.77,11800.0,42.2597,42.2928,42.2531,42.2862,11800.0
2014-07-29 14:10:00,63.75,63.77,63.68,63.7,12800.0,42.2729,42.2862,42.2265,42.2398,12800.0
2014-07-29 14:15:00,63.7,63.7,63.57,63.58,14600.0,42.2398,42.2398,42.1536,42.1602,14600.0
2014-07-29 14:20:00,63.58,63.61,63.56,63.61,13900.0,42.1602,42.1801,42.147,42.1801,13900.0
2014-07-29 14:25:00,63.61,63.71,63.6,63.71,14400.0,42.1801,42.2464,42.1735,42.2464,14400.0
2014-07-29 14:30:00,63.73,63.81,63.71,63.81,26200.0,42.2597,42.3127,42.2464,42.3127,26200.0
2014-07-29 14:35:00,63.8,63.87,63.8,63.85,21400.0,42.3061,42.3525,42.3061,42.3393,21400.0
2014-07-29 14:40:00,63.85,63.86,63.82,63.84,20500.0,42.3393,42.3459,42.3194,42.3326,20500.0
2014-07-29 14:45:00,63.84,63.84,63.82,63.84,19800.0,42.3326,42.3326,42.3194,42.3326,19800.0
2014-07-29 14:50:00,63.83,63.85,63.82,63.82,119000.0,42.326,42.3393,42.3194,42.3194,119000.0
2014-07-29 14:55:00,63.81,63.87,63.81,63.85,19400.0,42.3127,42.3525,42.3127,42.3393,19400.0
2014-07-29 15:00:00,63.85,63.96,63.84,63.96,20000.0,42.3393,42.4122,42.3326,42.4122,20000.0
2014-07-29 15:05:00,63.94,63.95,63.89,63.9,18000.0,42.3989,42.4056,42.3658,42.3724,18000.0
2014-07-29 15:10:00,63.89,63.95,63.79,63.95,93100.0,42.3658,42.4056,42.2995,42.4056,93100.0
2014-07-29 15:15:00,63.94,63.96,63.91,63.94,25400.0,42.3989,42.4122,42.379,42.3989,25400.0
2014-07-29 15:20:00,63.94,63.94,63.81,63.81,36000.0,42.3989,42.3989,42.3127,42.3127,36000.0
2014-07-29 15:25:00,63.79,63.79,63.71,63.72,30700.0,42.2995,42.2995,42.2464,42.2531,30700.0
2014-07-29 15:30:00,63.71,63.77,63.71,63.74,33400.0,42.2464,42.2862,42.2464,42.2663,33400.0
2014-07-29 15:35:00,63.76,63.77,63.73,63.77,68600.0,42.2796,42.2862,42.2597,42.2862,68600.0
2014-07-29 15:40:00,63.77,63.83,63.76,63.82,31600.0,42.2862,42.326,42.2796,42.3194,31600.0
2014-07-29 15:45:00,63.83,63.84,63.8,63.82,106600.0,42.326,42.3326,42.3061,42.3194,106600.0
2014-07-29 15:50:00,63.82,63.82,63.81,63.82,39500.0,42.3194,42.3194,42.3127,42.3194,39500.0
2014-07-29 15:55:00,63.82,63.84,63.78,63.84,92000.0,42.3194,42.3326,42.2928,42.3326,92000.0
2014-07-30 09:30:00,63.4,63.93,63.01,63.93,21300.0,42.0409,42.3923,41.7823,42.3923,21300.0
2014-07-30 09:35:00,63.96,64.26,63.35,63.5,33000.0,42.4122,42.6111,42.0077,42.1072,33000.0
2014-07-30 09:40:00,63.65,63.99,63.14,63.43,103900.0,42.2066,42.4321,41.8685,42.0608,103900.0
2014-07-30 09:45:00,63.46,63.74,63.32,63.67,70300.0,42.0806,42.2663,41.9878,42.2199,70300.0
2014-07-30 09:50:00,63.74,63.97,63.41,63.5,95000.0,42.2663,42.4188,42.0475,42.1072,95000.0
2014-07-30 09:55:00,63.5,63.76,63.43,63.65,64100.0,42.1072,42.2796,42.0608,42.2066,64100.0
2014-07-30 10:00:00,63.67,63.89,63.5,63.82,69700.0,42.2199,42.3658,42.1072,42.3194,69700.0
2014-07-30 10:05:00,63.82,64.1,63.51,64.01,75900.0,42.3194,42.505,42.1138,42.4454,75900.0
2014-07-30 10:10:00,64.01,64.1,63.96,64.01,20500.0,42.4454,42.505,42.4122,42.4454,20500.0
2014-07-30 10:15:00,64.0,64.14,64.0,64.1,3800.0,42.4387,42.5316,42.4387,42.505,3800.0
2014-07-30 10:20:00,64.09,64.19,64.08,64.15,4300.0,42.4984,42.5647,42.4918,42.5382,4300.0
2014-07-30 10:25:00,64.15,64.25,64.04,64.25,10900.0,42.5382,42.6045,42.4652,42.6045,10900.0
2014-07-30 10:30:00,64.25,64.3,64.24,64.25,4700.0,42.6045,42.6377,42.5979,42.6045,4700.0
2014-07-30 10:35:00,64.25,64.3,64.24,64.3,12200.0,42.6045,42.6377,42.5979,42.6377,12200.0
2014-07-30 10:40:00,64.29,64.41,64.26,64.41,25200.0,42.631,42.7106,42.6111,42.7106,25200.0
2014-07-30 10:45:00,64.4,64.4,64.25,64.36,13600.0,42.704,42.704,42.6045,42.6774,13600.0
2014-07-30 10:50:00,64.35,64.39,64.32,64.37,9000.0,42.6708,42.6973,42.6509,42.6841,9000.0
2014-07-30 10:55:00,64.37,64.42,64.3,64.4,8300.0,42.6841,42.7172,42.6377,42.704,8300.0
2014-07-30 11:00:00,64.43,64.43,64.35,64.38,8500.0,42.7239,42.7239,42.6708,42.6907,8500.0
2014-07-30 11:05:00,64.37,64.45,64.32,64.42,8000.0,42.6841,42.7371,42.6509,42.7172,8000.0
2014-07-30 11:10:00,64.4,64.44,64.32,64.38,24900.0,42.704,42.7305,42.6509,42.6907,24900.0
2014-07-30 11:15:00,64.43,64.55,64.43,64.5,12100.0,42.7239,42.8034,42.7239,42.7703,12100.0
2014-07-30 11:20:00,64.51,64.56,64.48,64.5,8600.0,42.7769,42.8101,42.757,42.7703,8600.0
2014-07-30 11:25:00,64.49,64.57,64.46,64.55,11000.0,42.7636,42.8167,42.7438,42.8034,11000.0
2014-07-30 11:30:00,64.56,64.58,64.48,64.55,12100.0,42.8101,42.8233,42.757,42.8034,12100.0
2014-07-30 11:35:00,64.57,64.67,64.56,64.67,12100.0,42.8167,42.883,42.8101,42.883,12100.0
2014-07-30 11:40:00,64.68,64.92,64.67,64.91,29500.0,42.8896,43.0488,42.883,43.0422,29500.0
2014-07-30 11:45:00,64.9,64.95,64.86,64.88,24900.0,43.0355,43.0687,43.009,43.0223,24900.0
2014-07-30 11:50:00,64.88,64.98,64.87,64.93,24500.0,43.0223,43.0886,43.0156,43.0554,24500.0
2014-07-30 11:55:00,64.93,65.0,64.92,64.95,50000.0,43.0554,43.1018,43.0488,43.0687,50000.0
2014-07-30 12:00:00,64.97,65.06,64.97,65.06,78600.0,43.0819,43.1416,43.0819,43.1416,78600.0
2014-07-30 12:05:00,65.03,65.07,64.98,65.04,35700.0,43.1217,43.1482,43.0886,43.1284,35700.0
2014-07-30 12:10:00,65.03,65.04,64.97,64.97,21200.0,43.1217,43.1284,43.0819,43.0819,21200.0
2014-07-30 12:15:00,64.98,65.23,64.97,65.13,24200.0,43.0886,43.2543,43.0819,43.188,24200.0
2014-07-30 12:20:00,65.1,65.15,65.05,65.05,13100.0,43.1681,43.2013,43.135,43.135,13100.0
2014-07-30 12:25:00,65.05,65.13,65.0,65.04,14100.0,43.135,43.188,43.1018,43.1284,14100.0
2014-07-30 12:30:00,65.01,65.03,64.79,64.95,76600.0,43.1085,43.1217,42.9626,43.0687,76600.0
2014-07-30 12:35:00,64.94,64.95,64.78,64.83,47100.0,43.062,43.0687,42.9559,42.9891,47100.0
2014-07-30 12:40:00,64.83,64.95,64.78,64.95,56100.0,42.9891,43.0687,42.9559,43.0687,56100.0
2014-07-30 12:45:00,64.97,65.01,64.85,64.85,77800.0,43.0819,43.1085,43.0024,43.0024,77800.0
2014-07-30 12:50:00,64.84,64.84,64.62,64.65,18100.0,42.9957,42.9957,42.8499,42.8697,18100.0
2014-07-30 12:55:00,64.64,64.72,64.55,64.71,38900.0,42.8631,42.9162,42.8034,42.9095,38900.0
2014-07-30 13:00:00,64.73,64.75,64.68,64.72,23100.0,42.9228,42.9361,42.8896,42.9162,23100.0
2014-07-30 13:05:00,64.72,64.83,64.68,64.68,46900.0,42.9162,42.9891,42.8896,42.8896,46900.0
2014-07-30 13:10:00,64.7,64.76,64.62,64.66,11800.0,42.9029,42.9427,42.8499,42.8764,11800.0
2014-07-30 13:15:00,64.64,64.64,64.48,64.56,37800.0,42.8631,42.8631,42.757,42.8101,37800.0
2014-07-30 13:20:00,64.57,64.61,64.47,64.55,20500.0,42.8167,42.8432,42.7504,42.8034,20500.0
2014-07-30 13:25:00,64.56,64.62,64.49,64.5,25800.0,42.8101,42.8499,42.7636,42.7703,25800.0
2014-07-30 13:30:00,64.51,64.52,64.5,64.52,26400.0,42.7769,42.7835,42.7703,42.7835,26400.0
2014-07-30 13:35:00,64.52,64.61,64.5,64.56,29200.0,42.7835,42.8432,42.7703,42.8101,29200.0
2014-07-30 13:40:00,64.53,64.62,64.5,64.52,44400.0,42.7902,42.8499,42.7703,42.7835,44400.0
2014-07-30 13:45:00,64.52,64.6,64.5,64.55,48900.0,42.7835,42.8366,42.7703,42.8034,48900.0
2014-07-30 13:50:00,64.54,64.6,64.51,64.59,35800.0,42.7968,42.8366,42.7769,42.83,35800.0
2014-07-30 13:55:00,64.58,64.7,64.45,64.56,56100.0,42.8233,42.9029,42.7371,42.8101,56100.0
2014-07-30 14:00:00,64.51,64.83,64.5,64.8,32500.0,42.7769,42.9891,42.7703,42.9692,32500.0
2014-07-30 14:05:00,64.76,65.05,64.74,65.0,32700.0,42.9427,43.135,42.9294,43.1018,32700.0
2014-07-30 14:10:00,65.0,65.1,65.0,65.01,45100.0,43.1018,43.1681,43.1018,43.1085,45100.0
2014-07-30 14:15:00,65.03,65.06,65.0,65.02,50500.0,43.1217,43.1416,43.1018,43.1151,50500.0
2014-07-30 14:20:00,65.02,65.22,65.01,65.19,60200.0,43.1151,43.2477,43.1085,43.2278,60200.0
2014-07-30 14:25:00,65.18,65.18,64.79,64.8,26000.0,43.2212,43.2212,42.9626,42.9692,26000.0
2014-07-30 14:30:00,64.79,64.8,64.7,64.71,10100.0,42.9626,42.9692,42.9029,42.9095,10100.0
2014-07-30 14:35:00,64.7,64.71,64.62,64.64,10300.0,42.9029,42.9095,42.8499,42.8631,10300.0
2014-07-30 14:40:00,64.64,64.68,64.53,64.53,54000.0,42.8631,42.8896,42.7902,42.7902,54000.0
2014-07-30 14:45:00,64.54,64.64,64.53,64.61,32100.0,42.7968,42.8631,42.7902,42.8432,32100.0
2014-07-30 14:50:00,64.6,64.72,64.57,64.72,19600.0,42.8366,42.9162,42.8167,42.9162,19600.0
2014-07-30 14:55:00,64.75,64.75,64.63,64.69,8200.0,42.9361,42.9361,42.8565,42.8963,8200.0
2014-07-30 15:00:00,64.68,64.84,64.66,64.77,47100.0,42.8896,42.9957,42.8764,42.9493,47100.0
2014-07-30 15:05:00,64.77,64.81,64.73,64.75,16600.0,42.9493,42.9758,42.9228,42.9361,16600.0
2014-07-30 15:10:00,64.76,64.81,64.72,64.78,21500.0,42.9427,42.9758,42.9162,42.9559,21500.0
2014-07-30 15:15:00,64.77,64.82,64.73,64.75,10900.0,42.9493,42.9825,42.9228,42.9361,10900.0
2014-07-30 15:20:00,64.75,64.83,64.73,64.83,26100.0,42.9361,42.9891,42.9228,42.9891,26100.0
2014-07-30 15:25:00,64.81,64.83,64.74,64.78,19700.0,42.9758,42.9891,42.9294,42.9559,19700.0
2014-07-30 15:30:00,64.76,64.86,64.73,64.82,25400.0,42.9427,43.009,42.9228,42.9825,25400.0
2014-07-30 15:35:00,64.82,64.84,64.78,64.8,30900.0,42.9825,42.9957,42.9559,42.9692,30900.0
2014-07-30 15:40:00,64.8,64.83,64.78,64.82,54800.0,42.9692,42.9891,42.9559,42.9825,54800.0
2014-07-30 15:45:00,64.8,64.83,64.76,64.81,46900.0,42.9692,42.9891,42.9427,42.9758,46900.0
2014-07-30 15:50:00,64.81,64.84,64.78,64.78,67200.0,42.9758,42.9957,42.9559,42.9559,67200.0
2014-07-30 15:55:00,64.78,64.88,64.75,64.77,112200.0,42.9559,43.0223,42.9361,42.9493,112200.0
2014-07-31 09:30:00,64.35,64.69,64.31,64.66,66100.0,42.6708,42.8963,42.6443,42.8764,66100.0
2014-07-31 09:35:00,64.65,64.95,64.65,64.72,43900.0,42.8697,43.0687,42.8697,42.9162,43900.0
2014-07-31 09:40:00,64.73,64.86,64.65,64.72,45300.0,42.9228,43.009,42.8697,42.9162,45300.0
2014-07-31 09:45:00,64.75,64.9,64.67,64.75,38300.0,42.9361,43.0355,42.883,42.9361,38300.0
2014-07-31 09:50:00,64.75,64.89,64.63,64.87,41000.0,42.9361,43.0289,42.8565,43.0156,41000.0
2014-07-31 09:55:00,64.86,64.91,64.8,64.83,99900.0,43.009,43.0422,42.9692,42.9891,99900.0
2014-07-31 10:00:00,64.85,64.99,64.83,64.95,14600.0,43.0024,43.0952,42.9891,43.0687,14600.0
2014-07-31 10:05:00,64.94,65.02,64.9,65.02,19800.0,43.062,43.1151,43.0355,43.1151,19800.0
2014-07-31 10:10:00,65.02,65.05,64.89,64.93,9800.0,43.1151,43.135,43.0289,43.0554,9800.0
2014-07-31 10:15:00,64.89,65.02,64.89,65.02,19000.0,43.0289,43.1151,43.0289,43.1151,19000.0
2014-07-31 10:20:00,65.01,65.01,64.94,64.95,32400.0,43.1085,43.1085,43.062,43.0687,32400.0
2014-07-31 10:25:00,64.98,65.0,64.95,64.99,16300.0,43.0886,43.1018,43.0687,43.0952,16300.0
2014-07-31 10:30:00,65.0,65.0,64.94,65.0,29600.0,43.1018,43.1018,43.062,43.1018,29600.0
2014-07-31 10:35:00,65.0,65.04,64.96,64.98,45800.0,43.1018,43.1284,43.0753,43.0886,45800.0
2014-07-31 10:40:00,64.97,65.0,64.94,64.99,29000.0,43.0819,43.1018,43.062,43.0952,29000.0
2014-07-31 10:45:00,64.99,65.0,64.95,65.0,33800.0,43.0952,43.1018,43.0687,43.1018,33800.0
2014-07-31 10:50:00,64.99,65.01,64.95,65.0,72800.0,43.0952,43.1085,43.0687,43.1018,72800.0
2014-07-31 10:55:00,64.99,65.01,64.97,64.99,49600.0,43.0952,43.1085,43.0819,43.0952,49600.0
2014-07-31 11:00:00,65.0,65.02,64.96,64.97,68800.0,43.1018,43.1151,43.0753,43.0819,68800.0
2014-07-31 11:05:00,64.98,64.99,64.96,64.98,18500.0,43.0886,43.0952,43.0753,43.0886,18500.0
2014-07-31 11:10:00,64.98,65.06,64.97,65.02,41100.0,43.0886,43.1416,43.0819,43.1151,41100.0
2014-07-31 11:15:00,65.02,65.04,64.97,64.99,13700.0,43.1151,43.1284,43.0819,43.0952,13700.0
2014-07-31 11:20:00,64.98,65.06,64.98,65.02,6700.0,43.0886,43.1416,43.0886,43.1151,6700.0
2014-07-31 11:25:00,65.02,65.07,65.01,65.05,6900.0,43.1151,43.1482,43.1085,43.135,6900.0
2014-07-31 11:30:00,65.06,65.07,64.99,65.05,24200.0,43.1416,43.1482,43.0952,43.135,24200.0
2014-07-31 11:35:00,65.06,65.08,65.02,65.02,8600.0,43.1416,43.1549,43.1151,43.1151,8600.0
2014-07-31 11:40:00,65.03,65.04,64.99,65.01,16200.0,43.1217,43.1284,43.0952,43.1085,16200.0
2014-07-31 11:45:00,65.0,65.03,64.99,65.01,10900.0,43.1018,43.1217,43.0952,43.1085,10900.0
2014-07-31 11:50:00,65.0,65.15,65.0,65.1,24800.0,43.1018,43.2013,43.1018,43.1681,24800.0
2014-07-31 11:55:00,65.12,65.12,65.07,65.09,12100.0,43.1814,43.1814,43.1482,43.1615,12100.0
2014-07-31 12:00:00,65.09,65.13,65.06,65.09,12000.0,43.1615,43.188,43.1416,43.1615,12000.0
2014-07-31 12:05:00,65.09,65.14,65.06,65.11,22100.0,43.1615,43.1947,43.1416,43.1748,22100.0
2014-07-31 12:10:00,65.11,65.14,65.05,65.09,482600.0,43.1748,43.1947,43.135,43.1615,482600.0
2014-07-31 12:15:00,65.08,65.11,65.06,65.07,26000.0,43.1549,43.1748,43.1416,43.1482,26000.0
2014-07-31 12:20:00,65.08,65.1,64.82,64.82,25300.0,43.1549,43.1681,42.9825,42.9825,25300.0
2014-07-31 12:25:00,64.78,64.79,64.7,64.74,17300.0,42.9559,42.9626,42.9029,42.9294,17300.0
2014-07-31 12:30:00,64.74,64.75,64.66,64.69,11800.0,42.9294,42.9361,42.8764,42.8963,11800.0
2014-07-31 12:35:00,64.7,64.72,64.6,64.63,14200.0,42.9029,42.9162,42.8366,42.8565,14200.0
2014-07-31 12:40:00,64.61,64.7,64.57,64.69,27700.0,42.8432,42.9029,42.8167,42.8963,27700.0
2014-07-31 12:45:00,64.7,64.79,64.69,64.79,14600.0,42.9029,42.9626,42.8963,42.9626,14600.0
2014-07-31 12:50:00,64.77,64.78,64.69,64.71,23800.0,42.9493,42.9559,42.8963,42.9095,23800.0
2014-07-31 12:55:00,64.71,64.73,64.68,64.72,15500.0,42.9095,42.9228,42.8896,42.9162,15500.0
2014-07-31 13:00:00,64.72,64.74,64.68,64.74,10400.0,42.9162,42.9294,42.8896,42.9294,10400.0
2014-07-31 13:05:00,64.73,64.75,64.62,64.64,15200.0,42.9228,42.9361,42.8499,42.8631,15200.0
2014-07-31 13:10:00,64.62,64.66,64.57,64.6,16900.0,42.8499,42.8764,42.8167,42.8366,16900.0
2014-07-31 13:15:00,64.6,64.6,64.54,64.57,11600.0,42.8366,42.8366,42.7968,42.8167,11600.0
2014-07-31 13:20:00,64.58,64.61,64.51,64.52,14200.0,42.8233,42.8432,42.7769,42.7835,14200.0
2014-07-31 13:25:00,64.52,64.53,64.41,64.43,14100.0,42.7835,42.7902,42.7106,42.7239,14100.0
2014-07-31 13:30:00,64.42,64.42,64.37,64.41,8900.0,42.7172,42.7172,42.6841,42.7106,8900.0
2014-07-31 13:35:00,64.4,64.4,64.35,64.38,11400.0,42.704,42.704,42.6708,42.6907,11400.0
2014-07-31 13:40:00,64.37,64.37,64.29,64.3,6400.0,42.6841,42.6841,42.631,42.6377,6400.0
2014-07-31 13:45:00,64.3,64.31,64.24,64.25,6700.0,42.6377,42.6443,42.5979,42.6045,6700.0
2014-07-31 13:50:00,64.28,64.31,64.22,64.24,12100.0,42.6244,42.6443,42.5846,42.5979,12100.0
2014-07-31 13:55:00,64.23,64.27,64.2,64.25,10800.0,42.5912,42.6178,42.5713,42.6045,10800.0
2014-07-31 14:00:00,64.25,64.37,64.25,64.32,11500.0,42.6045,42.6841,42.6045,42.6509,11500.0
2014-07-31 14:05:00,64.33,64.35,64.26,64.26,10400.0,42.6575,42.6708,42.6111,42.6111,10400.0
2014-07-31 14:10:00,64.25,64.32,64.24,64.27,17800.0,42.6045,42.6509,42.5979,42.6178,17800.0
2014-07-31 14:15:00,64.28,64.29,64.22,64.24,47900.0,42.6244,42.631,42.5846,42.5979,47900.0
2014-07-31 14:20:00,64.24,64.28,64.22,64.25,40400.0,42.5979,42.6244,42.5846,42.6045,40400.0
2014-07-31 14:25:00,64.27,64.3,64.2,64.26,49800.0,42.6178,42.6377,42.5713,42.6111,49800.0
2014-07-31 14:30:00,64.27,64.28,64.23,64.28,16400.0,42.6178,42.6244,42.5912,42.6244,16400.0
2014-07-31 14:35:00,64.28,64.28,64.19,64.2,16700.0,42.6244,42.6244,42.5647,42.5713,16700.0
2014-07-31 14:40:00,64.2,64.27,64.18,64.25,17200.0,42.5713,42.6178,42.5581,42.6045,17200.0
2014-07-31 14:45:00,64.23,64.24,64.16,64.22,36400.0,42.5912,42.5979,42.5448,42.5846,36400.0
2014-07-31 14:50:00,64.22,64.28,64.18,64.23,24500.0,42.5846,42.6244,42.5581,42.5912,24500.0
2014-07-31 14:55:00,64.23,64.27,64.17,64.27,17100.0,42.5912,42.6178,42.5515,42.6178,17100.0
2014-07-31 15:00:00,64.26,64.26,64.19,64.22,14200.0,42.6111,42.6111,42.5647,42.5846,14200.0
2014-07-31 15:05:00,64.22,64.25,64.17,64.2,24000.0,42.5846,42.6045,42.5515,42.5713,24000.0
2014-07-31 15:10:00,64.19,64.19,64.14,64.17,20200.0,42.5647,42.5647,42.5316,42.5515,20200.0
2014-07-31 15:15:00,64.18,64.19,64.13,64.15,21900.0,42.5581,42.5647,42.5249,42.5382,21900.0
2014-07-31 15:20:00,64.15,64.2,64.14,64.16,20400.0,42.5382,42.5713,42.5316,42.5448,20400.0
2014-07-31 15:25:00,64.16,64.19,64.14,64.19,26000.0,42.5448,42.5647,42.5316,42.5647,26000.0
2014-07-31 15:30:00,64.19,64.23,64.14,64.14,30500.0,42.5647,42.5912,42.5316,42.5316,30500.0
2014-07-31 15:35:00,64.15,64.24,64.13,64.2,33400.0,42.5382,42.5979,42.5249,42.5713,33400.0
2014-07-31 15:40:00,64.2,64.27,64.19,64.27,20200.0,42.5713,42.6178,42.5647,42.6178,20200.0
2014-07-31 15:45:00,64.28,64.45,64.27,64.42,48600.0,42.6244,42.7371,42.6178,42.7172,48600.0
2014-07-31 15:50:00,64.44,64.44,64.36,64.42,44500.0,42.7305,42.7305,42.6774,42.7172,44500.0
2014-07-31 15:55:00,64.43,64.43,64.33,64.33,79000.0,42.7239,42.7239,42.6575,42.6575,79000.0
2014-08-01 09:30:00,64.32,64.55,64.08,64.54,32800.0,42.6509,42.8034,42.4918,42.7968,32800.0
2014-08-01 09:35:00,64.5,64.86,64.4,64.66,49400.0,42.7703,43.009,42.704,42.8764,49400.0
2014-08-01 09:40:00,64.6,64.92,64.54,64.92,127000.0,42.8366,43.0488,42.7968,43.0488,127000.0
2014-08-01 09:45:00,64.81,64.91,64.73,64.73,17500.0,42.9758,43.0422,42.9228,42.9228,17500.0
2014-08-01 09:50:00,64.69,64.75,64.63,64.63,12600.0,42.8963,42.9361,42.8565,42.8565,12600.0
2014-08-01 09:55:00,64.63,64.8,64.63,64.65,11300.0,42.8565,42.9692,42.8565,42.8697,11300.0
2014-08-01 10:00:00,64.67,64.7,64.63,64.63,20200.0,42.883,42.9029,42.8565,42.8565,20200.0
2014-08-01 10:05:00,64.63,64.66,64.53,64.59,30100.0,42.8565,42.8764,42.7902,42.83,30100.0
2014-08-01 10:10:00,64.6,64.66,64.49,64.57,186200.0,42.8366,42.8764,42.7636,42.8167,186200.0
2014-08-01 10:15:00,64.53,64.53,64.39,64.39,12300.0,42.7902,42.7902,42.6973,42.6973,12300.0
2014-08-01 10:20:00,64.38,64.43,64.34,64.41,18500.0,42.6907,42.7239,42.6642,42.7106,18500.0
2014-08-01 10:25:00,64.41,64.47,64.39,64.47,5600.0,42.7106,42.7504,42.6973,42.7504,5600.0
2014-08-01 10:30:00,64.46,64.58,64.46,64.53,10400.0,42.7438,42.8233,42.7438,42.7902,10400.0
2014-08-01 10:35:00,64.52,64.64,64.51,64.59,11600.0,42.7835,42.8631,42.7769,42.83,11600.0
2014-08-01 10:40:00,64.62,64.69,64.56,64.6,22000.0,42.8499,42.8963,42.8101,42.8366,22000.0
2014-08-01 10:45:00,64.58,64.58,64.45,64.45,2900.0,42.8233,42.8233,42.7371,42.7371,2900.0
2014-08-01 10:50:00,64.45,64.47,64.39,64.39,8900.0,42.7371,42.7504,42.6973,42.6973,8900.0
2014-08-01 10:55:00,64.39,64.42,64.35,64.36,8000.0,42.6973,42.7172,42.6708,42.6774,8000.0
2014-08-01 11:00:00,64.37,64.42,64.33,64.37,10500.0,42.6841,42.7172,42.6575,42.6841,10500.0
2014-08-01 11:05:00,64.35,64.37,64.29,64.32,12900.0,42.6708,42.6841,42.631,42.6509,12900.0
2014-08-01 11:10:00,64.33,64.39,64.3,64.3,8800.0,42.6575,42.6973,42.6377,42.6377,8800.0
2014-08-01 11:15:00,64.3,64.33,64.28,64.28,10800.0,42.6377,42.6575,42.6244,42.6244,10800.0
2014-08-01 11:20:00,64.3,64.33,64.29,64.29,12000.0,42.6377,42.6575,42.631,42.631,12000.0
2014-08-01 11:25:00,64.29,64.33,64.27,64.28,60900.0,42.631,42.6575,42.6178,42.6244,60900.0
2014-08-01 11:30:00,64.29,64.29,64.22,64.25,12900.0,42.631,42.631,42.5846,42.6045,12900.0
2014-08-01 11:35:00,64.25,64.32,64.25,64.27,7100.0,42.6045,42.6509,42.6045,42.6178,7100.0
2014-08-01 11:40:00,64.26,64.32,64.22,64.31,10800.0,42.6111,42.6509,42.5846,42.6443,10800.0
2014-08-01 11:45:00,64.31,64.34,64.27,64.3,4400.0,42.6443,42.6642,42.6178,42.6377,4400.0
2014-08-01 11:50:00,64.31,64.32,64.22,64.23,34000.0,42.6443,42.6509,42.5846,42.5912,34000.0
2014-08-01 11:55:00,64.25,64.28,64.25,64.26,4900.0,42.6045,42.6244,42.6045,42.6111,4900.0
2014-08-01 12:00:00,64.27,64.28,64.23,64.26,8800.0,42.6178,42.6244,42.5912,42.6111,8800.0
2014-08-01 12:05:00,64.26,64.28,64.2,64.21,22000.0,42.6111,42.6244,42.5713,42.578,22000.0
2014-08-01 12:10:00,64.21,64.25,64.16,64.23,31000.0,42.578,42.6045,42.5448,42.5912,31000.0
2014-08-01 12:15:00,64.23,64.24,64.18,64.2,13300.0,42.5912,42.5979,42.5581,42.5713,13300.0
2014-08-01 12:20:00,64.2,64.21,64.14,64.15,21100.0,42.5713,42.578,42.5316,42.5382,21100.0
2014-08-01 12:25:00,64.15,64.22,64.13,64.18,12400.0,42.5382,42.5846,42.5249,42.5581,12400.0
2014-08-01 12:30:00,64.18,64.18,64.14,64.17,10100.0,42.5581,42.5581,42.5316,42.5515,10100.0
2014-08-01 12:35:00,64.16,64.18,64.13,64.16,13700.0,42.5448,42.5581,42.5249,42.5448,13700.0
2014-08-01 12:40:00,64.15,64.19,64.15,64.16,13400.0,42.5382,42.5647,42.5382,42.5448,13400.0
2014-08-01 12:45:00,64.15,64.16,64.04,64.07,49100.0,42.5382,42.5448,42.4652,42.4851,49100.0
2014-08-01 12:50:00,64.06,64.11,64.03,64.07,17600.0,42.4785,42.5117,42.4586,42.4851,17600.0
2014-08-01 12:55:00,64.1,64.11,64.05,64.05,12200.0,42.505,42.5117,42.4719,42.4719,12200.0
2014-08-01 13:00:00,64.08,64.1,64.02,64.06,10900.0,42.4918,42.505,42.452,42.4785,10900.0
2014-08-01 13:05:00,64.06,64.12,64.05,64.07,15400.0,42.4785,42.5183,42.4719,42.4851,15400.0
2014-08-01 13:10:00,64.07,64.09,64.02,64.04,6700.0,42.4851,42.4984,42.452,42.4652,6700.0
2014-08-01 13:15:00,64.05,64.05,64.01,64.02,7500.0,42.4719,42.4719,42.4454,42.452,7500.0
2014-08-01 13:20:00,64.02,64.04,63.99,64.02,11500.0,42.452,42.4652,42.4321,42.452,11500.0
2014-08-01 13:25:00,64.02,64.09,63.99,64.09,12500.0,42.452,42.4984,42.4321,42.4984,12500.0
2014-08-01 13:30:00,64.1,64.1,64.05,64.07,8700.0,42.505,42.505,42.4719,42.4851,8700.0
2014-08-01 13:35:00,64.07,64.08,64.03,64.04,8000.0,42.4851,42.4918,42.4586,42.4652,8000.0
2014-08-01 13:40:00,64.05,64.08,64.04,64.07,15500.0,42.4719,42.4918,42.4652,42.4851,15500.0
2014-08-01 13:45:00,64.07,64.15,64.06,64.11,7900.0,42.4851,42.5382,42.4785,42.5117,7900.0
2014-08-01 13:50:00,64.11,64.13,64.08,64.1,7800.0,42.5117,42.5249,42.4918,42.505,7800.0
2014-08-01 13:55:00,64.09,64.15,64.08,64.15,10700.0,42.4984,42.5382,42.4918,42.5382,10700.0
2014-08-01 14:00:00,64.14,64.15,64.08,64.1,10700.0,42.5316,42.5382,42.4918,42.505,10700.0
2014-08-01 14:05:00,64.1,64.12,64.08,64.12,10400.0,42.505,42.5183,42.4918,42.5183,10400.0
2014-08-01 14:10:00,64.11,64.12,64.09,64.09,14600.0,42.5117,42.5183,42.4984,42.4984,14600.0
2014-08-01 14:15:00,64.09,64.15,64.09,64.14,10400.0,42.4984,42.5382,42.4984,42.5316,10400.0
2014-08-01 14:20:00,64.15,64.17,64.07,64.1,20400.0,42.5382,42.5515,42.4851,42.505,20400.0
2014-08-01 14:25:00,64.11,64.12,64.09,64.11,20600.0,42.5117,42.5183,42.4984,42.5117,20600.0
2014-08-01 14:30:00,64.12,64.16,64.12,64.13,6600.0,42.5183,42.5448,42.5183,42.5249,6600.0
2014-08-01 14:35:00,64.13,64.17,64.1,64.17,4800.0,42.5249,42.5515,42.505,42.5515,4800.0
2014-08-01 14:40:00,64.15,64.25,64.15,64.24,7000.0,42.5382,42.6045,42.5382,42.5979,7000.0
2014-08-01 14:45:00,64.24,64.24,64.16,64.17,5300.0,42.5979,42.5979,42.5448,42.5515,5300.0
2014-08-01 14:50:00,64.18,64.19,64.15,64.17,6700.0,42.5581,42.5647,42.5382,42.5515,6700.0
2014-08-01 14:55:00,64.17,64.22,64.16,64.16,6400.0,42.5515,42.5846,42.5448,42.5448,6400.0
2014-08-01 15:00:00,64.16,64.17,64.14,64.15,15500.0,42.5448,42.5515,42.5316,42.5382,15500.0
2014-08-01 15:05:00,64.14,64.16,64.1,64.14,8800.0,42.5316,42.5448,42.505,42.5316,8800.0
2014-08-01 15:10:00,64.13,64.13,64.07,64.11,17100.0,42.5249,42.5249,42.4851,42.5117,17100.0
2014-08-01 15:15:00,64.11,64.13,64.09,64.12,11600.0,42.5117,42.5249,42.4984,42.5183,11600.0
2014-08-01 15:20:00,64.12,64.15,64.06,64.06,10900.0,42.5183,42.5382,42.4785,42.4785,10900.0
2014-08-01 15:25:00,64.06,64.07,64.0,64.05,12800.0,42.4785,42.4851,42.4387,42.4719,12800.0
2014-08-01 15:30:00,64.05,64.08,64.04,64.07,13500.0,42.4719,42.4918,42.4652,42.4851,13500.0
2014-08-01 15:35:00,64.06,64.1,64.04,64.08,13500.0,42.4785,42.505,42.4652,42.4918,13500.0
2014-08-01 15:40:00,64.08,64.11,64.04,64.06,14200.0,42.4918,42.5117,42.4652,42.4785,14200.0
2014-08-01 15:45:00,64.05,64.09,64.03,64.09,30000.0,42.4719,42.4984,42.4586,42.4984,30000.0
2014-08-01 15:50:00,64.08,64.08,64.04,64.07,31700.0,42.4918,42.4918,42.4652,42.4851,31700.0
2014-08-01 15:55:00,64.06,64.07,63.99,64.05,113300.0,42.4785,42.4851,42.4321,42.4719,113300.0
2014-08-04 09:30:00,64.29,64.29,63.94,64.05,77800.0,42.631,42.631,42.3989,42.4719,77800.0
2014-08-04 09:35:00,64.05,64.1,63.84,63.95,25100.0,42.4719,42.505,42.3326,42.4056,25100.0
2014-08-04 09:40:00,63.9,64.21,63.88,63.92,17600.0,42.3724,42.578,42.3592,42.3857,17600.0
2014-08-04 09:45:00,63.89,63.93,63.88,63.9,11400.0,42.3658,42.3923,42.3592,42.3724,11400.0
2014-08-04 09:50:00,63.9,64.02,63.88,63.88,59300.0,42.3724,42.452,42.3592,42.3592,59300.0
2014-08-04 09:55:00,63.88,63.88,63.71,63.82,69100.0,42.3592,42.3592,42.2464,42.3194,69100.0
2014-08-04 10:00:00,63.82,63.91,63.81,63.84,10600.0,42.3194,42.379,42.3127,42.3326,10600.0
2014-08-04 10:05:00,63.87,63.87,63.81,63.83,9200.0,42.3525,42.3525,42.3127,42.326,9200.0
2014-08-04 10:10:00,63.82,63.85,63.72,63.79,19800.0,42.3194,42.3393,42.2531,42.2995,19800.0
2014-08-04 10:15:00,63.76,63.82,63.76,63.81,8800.0,42.2796,42.3194,42.2796,42.3127,8800.0
2014-08-04 10:20:00,63.8,63.92,63.7,63.75,40400.0,42.3061,42.3857,42.2398,42.2729,40400.0
2014-08-04 10:25:00,63.74,63.8,63.71,63.76,81300.0,42.2663,42.3061,42.2464,42.2796,81300.0
2014-08-04 10:30:00,63.77,63.77,63.72,63.72,31800.0,42.2862,42.2862,42.2531,42.2531,31800.0
2014-08-04 10:35:00,63.68,63.75,63.66,63.7,20800.0,42.2265,42.2729,42.2133,42.2398,20800.0
2014-08-04 10:40:00,63.67,63.7,63.65,63.67,15700.0,42.2199,42.2398,42.2066,42.2199,15700.0
2014-08-04 10:45:00,63.69,63.73,63.67,63.69,65600.0,42.2332,42.2597,42.2199,42.2332,65600.0
2014-08-04 10:50:00,63.67,63.69,63.66,63.67,7300.0,42.2199,42.2332,42.2133,42.2199,7300.0
2014-08-04 10:55:00,63.67,63.72,63.66,63.69,11400.0,42.2199,42.2531,42.2133,42.2332,11400.0
2014-08-04 11:00:00,63.68,63.74,63.66,63.73,8000.0,42.2265,42.2663,42.2133,42.2597,8000.0
2014-08-04 11:05:00,63.73,63.78,63.72,63.72,35100.0,42.2597,42.2928,42.2531,42.2531,35100.0
2014-08-04 11:10:00,63.73,63.88,63.71,63.88,16900.0,42.2597,42.3592,42.2464,42.3592,16900.0
2014-08-04 11:15:00,63.85,63.89,63.76,63.76,4700.0,42.3393,42.3658,42.2796,42.2796,4700.0
2014-08-04 11:20:00,63.77,63.95,63.77,63.95,6300.0,42.2862,42.4056,42.2862,42.4056,6300.0
2014-08-04 11:25:00,63.95,63.98,63.83,63.86,4600.0,42.4056,42.4255,42.326,42.3459,4600.0
2014-08-04 11:30:00,63.84,63.88,63.8,63.84,5100.0,42.3326,42.3592,42.3061,42.3326,5100.0
2014-08-04 11:35:00,63.84,63.89,63.81,63.87,9400.0,42.3326,42.3658,42.3127,42.3525,9400.0
2014-08-04 11:40:00,63.89,63.9,63.85,63.87,3800.0,42.3658,42.3724,42.3393,42.3525,3800.0
2014-08-04 11:45:00,63.87,63.88,63.82,63.82,3000.0,42.3525,42.3592,42.3194,42.3194,3000.0
2014-08-04 11:50:00,63.82,63.85,63.8,63.83,3500.0,42.3194,42.3393,42.3061,42.326,3500.0
2014-08-04 11:55:00,63.85,63.85,63.8,63.83,8600.0,42.3393,42.3393,42.3061,42.326,8600.0
2014-08-04 12:00:00,63.82,63.84,63.8,63.82,5000.0,42.3194,42.3326,42.3061,42.3194,5000.0
2014-08-04 12:05:00,63.81,63.84,63.81,63.82,19600.0,42.3127,42.3326,42.3127,42.3194,19600.0
2014-08-04 12:10:00,63.8,63.82,63.77,63.79,16800.0,42.3061,42.3194,42.2862,42.2995,16800.0
2014-08-04 12:15:00,63.78,63.81,63.78,63.8,3200.0,42.2928,42.3127,42.2928,42.3061,3200.0
2014-08-04 12:20:00,63.78,63.87,63.77,63.87,39800.0,42.2928,42.3525,42.2862,42.3525,39800.0
2014-08-04 12:25:00,63.85,63.85,63.79,63.83,3400.0,42.3393,42.3393,42.2995,42.326,3400.0
2014-08-04 12:30:00,63.83,63.85,63.79,63.85,4000.0,42.326,42.3393,42.2995,42.3393,4000.0
2014-08-04 12:35:00,63.84,63.88,63.81,63.81,5400.0,42.3326,42.3592,42.3127,42.3127,5400.0
2014-08-04 12:40:00,63.82,63.84,63.8,63.81,3300.0,42.3194,42.3326,42.3061,42.3127,3300.0
2014-08-04 12:45:00,63.81,63.84,63.77,63.78,110400.0,42.3127,42.3326,42.2862,42.2928,110400.0
2014-08-04 12:50:00,63.78,63.85,63.76,63.83,6700.0,42.2928,42.3393,42.2796,42.326,6700.0
2014-08-04 12:55:00,63.82,63.84,63.8,63.8,8100.0,42.3194,42.3326,42.3061,42.3061,8100.0
2014-08-04 13:00:00,63.81,63.83,63.78,63.82,37000.0,42.3127,42.326,42.2928,42.3194,37000.0
2014-08-04 13:05:00,63.81,63.84,63.79,63.81,14400.0,42.3127,42.3326,42.2995,42.3127,14400.0
2014-08-04 13:10:00,63.79,63.83,63.78,63.8,39600.0,42.2995,42.326,42.2928,42.3061,39600.0
2014-08-04 13:15:00,63.82,63.83,63.79,63.8,14400.0,42.3194,42.326,42.2995,42.3061,14400.0
2014-08-04 13:20:00,63.81,63.82,63.8,63.81,7300.0,42.3127,42.3194,42.3061,42.3127,7300.0
2014-08-04 13:25:00,63.8,63.82,63.79,63.8,12500.0,42.3061,42.3194,42.2995,42.3061,12500.0
2014-08-04 13:30:00,63.8,63.99,63.8,63.99,124700.0,42.3061,42.4321,42.3061,42.4321,124700.0
2014-08-04 13:35:00,64.0,64.16,64.0,64.13,8900.0,42.4387,42.5448,42.4387,42.5249,8900.0
2014-08-04 13:40:00,64.13,64.14,64.08,64.09,7700.0,42.5249,42.5316,42.4918,42.4984,7700.0
2014-08-04 13:45:00,64.08,64.13,64.04,64.12,6600.0,42.4918,42.5249,42.4652,42.5183,6600.0
2014-08-04 13:50:00,64.13,64.16,64.1,64.1,5800.0,42.5249,42.5448,42.505,42.505,5800.0
2014-08-04 13:55:00,64.1,64.16,64.09,64.09,10600.0,42.505,42.5448,42.4984,42.4984,10600.0
2014-08-04 14:00:00,64.09,64.18,64.09,64.16,8500.0,42.4984,42.5581,42.4984,42.5448,8500.0
2014-08-04 14:05:00,64.16,64.17,64.1,64.12,14800.0,42.5448,42.5515,42.505,42.5183,14800.0
2014-08-04 14:10:00,64.13,64.14,64.1,64.13,12100.0,42.5249,42.5316,42.505,42.5249,12100.0
2014-08-04 14:15:00,64.12,64.13,64.07,64.1,10500.0,42.5183,42.5249,42.4851,42.505,10500.0
2014-08-04 14:20:00,64.1,64.13,64.09,64.11,5200.0,42.505,42.5249,42.4984,42.5117,5200.0
2014-08-04 14:25:00,64.11,64.13,64.08,64.08,5300.0,42.5117,42.5249,42.4918,42.4918,5300.0
2014-08-04 14:30:00,64.09,64.13,64.09,64.09,6400.0,42.4984,42.5249,42.4984,42.4984,6400.0
2014-08-04 14:35:00,64.1,64.13,64.1,64.12,6200.0,42.505,42.5249,42.505,42.5183,6200.0
2014-08-04 14:40:00,64.12,64.18,64.11,64.15,29100.0,42.5183,42.5581,42.5117,42.5382,29100.0
2014-08-04 14:45:00,64.13,64.19,64.13,64.15,19800.0,42.5249,42.5647,42.5249,42.5382,19800.0
2014-08-04 14:50:00,64.16,64.23,64.15,64.2,13400.0,42.5448,42.5912,42.5382,42.5713,13400.0
2014-08-04 14:55:00,64.2,64.23,64.18,64.18,5700.0,42.5713,42.5912,42.5581,42.5581,5700.0
2014-08-04 15:00:00,64.18,64.24,64.18,64.23,7900.0,42.5581,42.5979,42.5581,42.5912,7900.0
2014-08-04 15:05:00,64.24,64.3,64.23,64.3,19600.0,42.5979,42.6377,42.5912,42.6377,19600.0
2014-08-04 15:10:00,64.31,64.42,64.28,64.42,113000.0,42.6443,42.7172,42.6244,42.7172,113000.0
2014-08-04 15:15:00,64.44,64.48,64.33,64.36,15900.0,42.7305,42.757,42.6575,42.6774,15900.0
2014-08-04 15:20:00,64.37,64.46,64.35,64.46,81600.0,42.6841,42.7438,42.6708,42.7438,81600.0
2014-08-04 15:25:00,64.45,64.52,64.45,64.47,23400.0,42.7371,42.7835,42.7371,42.7504,23400.0
2014-08-04 15:30:00,64.46,64.46,64.35,64.35,11700.0,42.7438,42.7438,42.6708,42.6708,11700.0
2014-08-04 15:35:00,64.36,64.45,64.35,64.37,16700.0,42.6774,42.7371,42.6708,42.6841,16700.0
2014-08-04 15:40:00,64.36,64.43,64.35,64.38,21100.0,42.6774,42.7239,42.6708,42.6907,21100.0
2014-08-04 15:45:00,64.35,64.38,64.34,64.34,28200.0,42.6708,42.6907,42.6642,42.6642,28200.0
2014-08-04 15:50:00,64.34,64.4,64.34,64.37,243300.0,42.6642,42.704,42.6642,42.6841,243300.0
2014-08-04 15:55:00,64.37,64.4,64.34,64.35,320400.0,42.6841,42.704,42.6642,42.6708,320400.0
2014-08-05 09:30:00,64.35,64.48,64.35,64.45,8300.0,42.6708,42.757,42.6708,42.7371,8300.0
2014-08-05 09:35:00,64.41,64.74,64.33,64.62,8700.0,42.7106,42.9294,42.6575,42.8499,8700.0
2014-08-05 09:40:00,64.66,64.74,64.54,64.65,5700.0,42.8764,42.9294,42.7968,42.8697,5700.0
2014-08-05 09:45:00,64.66,64.78,64.57,64.58,7900.0,42.8764,42.9559,42.8167,42.8233,7900.0
2014-08-05 09:50:00,64.46,64.57,64.43,64.55,11100.0,42.7438,42.8167,42.7239,42.8034,11100.0
2014-08-05 09:55:00,64.52,64.7,64.46,64.56,14800.0,42.7835,42.9029,42.7438,42.8101,14800.0
2014-08-05 10:00:00,64.61,64.62,64.45,64.5,8100.0,42.8432,42.8499,42.7371,42.7703,8100.0
2014-08-05 10:05:00,64.52,64.58,64.47,64.47,11400.0,42.7835,42.8233,42.7504,42.7504,11400.0
2014-08-05 10:10:00,64.5,64.55,64.41,64.53,10600.0,42.7703,42.8034,42.7106,42.7902,10600.0
2014-08-05 10:15:00,64.53,64.65,64.47,64.65,7200.0,42.7902,42.8697,42.7504,42.8697,7200.0
2014-08-05 10:20:00,64.64,64.8,64.55,64.8,30900.0,42.8631,42.9692,42.8034,42.9692,30900.0
2014-08-05 10:25:00,64.77,64.78,64.63,64.7,7900.0,42.9493,42.9559,42.8565,42.9029,7900.0
2014-08-05 10:30:00,64.69,64.76,64.56,64.61,14700.0,42.8963,42.9427,42.8101,42.8432,14700.0
2014-08-05 10:35:00,64.6,64.65,64.55,64.61,11000.0,42.8366,42.8697,42.8034,42.8432,11000.0
2014-08-05 10:40:00,64.62,64.72,64.62,64.72,11600.0,42.8499,42.9162,42.8499,42.9162,11600.0
2014-08-05 10:45:00,64.7,64.7,64.64,64.66,7200.0,42.9029,42.9029,42.8631,42.8764,7200.0
2014-08-05 10:50:00,64.66,64.69,64.59,64.63,32300.0,42.8764,42.8963,42.83,42.8565,32300.0
2014-08-05 10:55:00,64.64,64.69,64.58,64.69,9600.0,42.8631,42.8963,42.8233,42.8963,9600.0
2014-08-05 11:00:00,64.7,64.7,64.63,64.68,8700.0,42.9029,42.9029,42.8565,42.8896,8700.0
2014-08-05 11:05:00,64.7,65.0,64.67,64.9,954300.0,42.9029,43.1018,42.883,43.0355,954300.0
2014-08-05 11:10:00,64.89,65.02,64.89,65.02,23700.0,43.0289,43.1151,43.0289,43.1151,23700.0
2014-08-05 11:15:00,65.02,65.03,64.92,65.02,12500.0,43.1151,43.1217,43.0488,43.1151,12500.0
2014-08-05 11:20:00,65.01,65.2,65.01,65.18,16200.0,43.1085,43.2345,43.1085,43.2212,16200.0
2014-08-05 11:25:00,65.19,65.23,65.1,65.17,13700.0,43.2278,43.2543,43.1681,43.2146,13700.0
2014-08-05 11:30:00,65.18,65.29,65.18,65.29,8900.0,43.2212,43.2941,43.2212,43.2941,8900.0
2014-08-05 11:35:00,65.29,65.3,65.29,65.3,1200.0,43.2941,43.3008,43.2941,43.3008,1200.0
2014-08-05 11:40:00,65.28,65.38,65.28,65.37,6000.0,43.2875,43.3538,43.2875,43.3472,6000.0
2014-08-05 11:45:00,65.37,65.41,65.29,65.31,12300.0,43.3472,43.3737,43.2941,43.3074,12300.0
2014-08-05 11:50:00,65.31,65.33,65.2,65.26,15900.0,43.3074,43.3207,43.2345,43.2742,15900.0
2014-08-05 11:55:00,65.25,65.25,65.08,65.11,8300.0,43.2676,43.2676,43.1549,43.1748,8300.0
2014-08-05 12:00:00,65.11,65.11,65.06,65.06,7300.0,43.1748,43.1748,43.1416,43.1416,7300.0
2014-08-05 12:05:00,65.08,65.1,65.02,65.09,5700.0,43.1549,43.1681,43.1151,43.1615,5700.0
2014-08-05 12:10:00,65.08,65.09,65.0,65.0,12000.0,43.1549,43.1615,43.1018,43.1018,12000.0
2014-08-05 12:15:00,65.02,65.02,64.96,64.98,9000.0,43.1151,43.1151,43.0753,43.0886,9000.0
2014-08-05 12:20:00,64.97,64.98,64.9,64.9,7200.0,43.0819,43.0886,43.0355,43.0355,7200.0
2014-08-05 12:25:00,64.9,64.93,64.9,64.91,5800.0,43.0355,43.0554,43.0355,43.0422,5800.0
2014-08-05 12:30:00,64.92,64.93,64.89,64.91,5900.0,43.0488,43.0554,43.0289,43.0422,5900.0
2014-08-05 12:35:00,64.91,64.97,64.9,64.95,25900.0,43.0422,43.0819,43.0355,43.0687,25900.0
2014-08-05 12:40:00,64.95,64.95,64.9,64.9,6400.0,43.0687,43.0687,43.0355,43.0355,6400.0
2014-08-05 12:45:00,64.9,64.92,64.9,64.9,8000.0,43.0355,43.0488,43.0355,43.0355,8000.0
2014-08-05 12:50:00,64.9,64.94,64.9,64.91,6300.0,43.0355,43.062,43.0355,43.0422,6300.0
2014-08-05 12:55:00,64.91,64.96,64.9,64.91,17700.0,43.0422,43.0753,43.0355,43.0422,17700.0
2014-08-05 13:00:00,64.92,64.93,64.9,64.9,4200.0,43.0488,43.0554,43.0355,43.0355,4200.0
2014-08-05 13:05:00,64.9,64.9,64.75,64.78,12400.0,43.0355,43.0355,42.9361,42.9559,12400.0
2014-08-05 13:10:00,64.76,64.81,64.76,64.8,26900.0,42.9427,42.9758,42.9427,42.9692,26900.0
2014-08-05 13:15:00,64.8,64.83,64.79,64.8,5100.0,42.9692,42.9891,42.9626,42.9692,5100.0
2014-08-05 13:20:00,64.8,64.8,64.77,64.78,15300.0,42.9692,42.9692,42.9493,42.9559,15300.0
2014-08-05 13:25:00,64.78,64.83,64.77,64.81,10300.0,42.9559,42.9891,42.9493,42.9758,10300.0
2014-08-05 13:30:00,64.81,64.85,64.79,64.84,12500.0,42.9758,43.0024,42.9626,42.9957,12500.0
2014-08-05 13:35:00,64.85,64.88,64.83,64.83,16400.0,43.0024,43.0223,42.9891,42.9891,16400.0
2014-08-05 13:40:00,64.83,64.86,64.8,64.82,19600.0,42.9891,43.009,42.9692,42.9825,19600.0
2014-08-05 13:45:00,64.82,64.86,64.74,64.8,39600.0,42.9825,43.009,42.9294,42.9692,39600.0
2014-08-05 13:50:00,64.8,64.85,64.78,64.78,12400.0,42.9692,43.0024,42.9559,42.9559,12400.0
2014-08-05 13:55:00,64.79,64.82,64.77,64.77,9300.0,42.9626,42.9825,42.9493,42.9493,9300.0
2014-08-05 14:00:00,64.76,64.77,64.68,64.72,9700.0,42.9427,42.9493,42.8896,42.9162,9700.0
2014-08-05 14:05:00,64.7,64.7,64.46,64.48,14400.0,42.9029,42.9029,42.7438,42.757,14400.0
2014-08-05 14:10:00,64.49,64.55,64.45,64.48,8800.0,42.7636,42.8034,42.7371,42.757,8800.0
2014-08-05 14:15:00,64.48,64.49,64.38,64.41,24400.0,42.757,42.7636,42.6907,42.7106,24400.0
2014-08-05 14:20:00,64.4,64.42,64.37,64.39,5700.0,42.704,42.7172,42.6841,42.6973,5700.0
2014-08-05 14:25:00,64.38,64.42,64.37,64.4,14200.0,42.6907,42.7172,42.6841,42.704,14200.0
2014-08-05 14:30:00,64.41,64.44,64.37,64.42,17400.0,42.7106,42.7305,42.6841,42.7172,17400.0
2014-08-05 14:35:00,64.42,64.43,64.38,64.39,18800.0,42.7172,42.7239,42.6907,42.6973,18800.0
2014-08-05 14:40:00,64.39,64.41,64.35,64.36,8600.0,42.6973,42.7106,42.6708,42.6774,8600.0
2014-08-05 14:45:00,64.37,64.41,64.35,64.35,17500.0,42.6841,42.7106,42.6708,42.6708,17500.0
2014-08-05 14:50:00,64.36,64.36,64.33,64.35,5500.0,42.6774,42.6774,42.6575,42.6708,5500.0
2014-08-05 14:55:00,64.36,64.41,64.35,64.35,7700.0,42.6774,42.7106,42.6708,42.6708,7700.0
2014-08-05 15:00:00,64.35,64.37,64.33,64.33,6700.0,42.6708,42.6841,42.6575,42.6575,6700.0
2014-08-05 15:05:00,64.34,64.39,64.34,64.34,10900.0,42.6642,42.6973,42.6642,42.6642,10900.0
2014-08-05 15:10:00,64.33,64.38,64.27,64.36,10500.0,42.6575,42.6907,42.6178,42.6774,10500.0
2014-08-05 15:15:00,64.36,64.38,64.34,64.36,8000.0,42.6774,42.6907,42.6642,42.6774,8000.0
2014-08-05 15:20:00,64.36,64.42,64.36,64.42,7400.0,42.6774,42.7172,42.6774,42.7172,7400.0
2014-08-05 15:25:00,64.43,64.44,64.39,64.4,9300.0,42.7239,42.7305,42.6973,42.704,9300.0
2014-08-05 15:30:00,64.41,64.48,64.41,64.45,8600.0,42.7106,42.757,42.7106,42.7371,8600.0
2014-08-05 15:35:00,64.47,64.54,64.47,64.5,10700.0,42.7504,42.7968,42.7504,42.7703,10700.0
2014-08-05 15:40:00,64.5,64.52,64.45,64.5,9700.0,42.7703,42.7835,42.7371,42.7703,9700.0
2014-08-05 15:45:00,64.51,64.56,64.5,64.53,13500.0,42.7769,42.8101,42.7703,42.7902,13500.0
2014-08-05 15:50:00,64.53,64.53,64.49,64.5,18900.0,42.7902,42.7902,42.7636,42.7703,18900.0
2014-08-05 15:55:00,64.51,64.58,64.44,64.47,65600.0,42.7769,42.8233,42.7305,42.7504,65600.0
2014-08-06 09:30:00,64.18,64.25,64.02,64.24,15300.0,42.5581,42.6045,42.452,42.5979,15300.0
2014-08-06 09:35:00,64.23,64.47,64.23,64.42,4600.0,42.5912,42.7504,42.5912,42.7172,4600.0
2014-08-06 09:40:00,64.45,64.48,64.4,64.41,5600.0,42.7371,42.757,42.704,42.7106,5600.0
2014-08-06 09:45:00,64.41,64.42,64.33,64.37,5100.0,42.7106,42.7172,42.6575,42.6841,5100.0
2014-08-06 09:50:00,64.37,64.38,64.28,64.28,1600.0,42.6841,42.6907,42.6244,42.6244,1600.0
2014-08-06 09:55:00,64.29,64.32,64.27,64.28,5700.0,42.631,42.6509,42.6178,42.6244,5700.0
2014-08-06 10:00:00,64.28,64.41,64.28,64.36,6300.0,42.6244,42.7106,42.6244,42.6774,6300.0
2014-08-06 10:05:00,64.4,64.46,64.37,64.39,5600.0,42.704,42.7438,42.6841,42.6973,5600.0
2014-08-06 10:10:00,64.43,64.43,64.33,64.36,2900.0,42.7239,42.7239,42.6575,42.6774,2900.0
2014-08-06 10:15:00,64.34,64.41,64.31,64.4,12400.0,42.6642,42.7106,42.6443,42.704,12400.0
2014-08-06 10:20:00,64.46,64.49,64.43,64.46,2300.0,42.7438,42.7636,42.7239,42.7438,2300.0
2014-08-06 10:25:00,64.49,64.6,64.49,64.6,8000.0,42.7636,42.8366,42.7636,42.8366,8000.0
2014-08-06 10:30:00,64.6,64.6,64.51,64.51,3700.0,42.8366,42.8366,42.7769,42.7769,3700.0
2014-08-06 10:35:00,64.51,64.54,64.44,64.48,2600.0,42.7769,42.7968,42.7305,42.757,2600.0
2014-08-06 10:40:00,64.5,64.56,64.5,64.55,1800.0,42.7703,42.8101,42.7703,42.8034,1800.0
2014-08-06 10:45:00,64.55,64.61,64.55,64.57,2900.0,42.8034,42.8432,42.8034,42.8167,2900.0
2014-08-06 10:50:00,64.55,64.6,64.55,64.57,4000.0,42.8034,42.8366,42.8034,42.8167,4000.0
2014-08-06 10:55:00,64.58,64.59,64.57,64.59,5900.0,42.8233,42.83,42.8167,42.83,5900.0
2014-08-06 11:00:00,64.6,64.64,64.6,64.6,6600.0,42.8366,42.8631,42.8366,42.8366,6600.0
2014-08-06 11:05:00,64.6,64.62,64.56,64.56,6700.0,42.8366,42.8499,42.8101,42.8101,6700.0
2014-08-06 11:10:00,64.56,64.57,64.53,64.56,3300.0,42.8101,42.8167,42.7902,42.8101,3300.0
2014-08-06 11:15:00,64.57,64.65,64.56,64.61,7300.0,42.8167,42.8697,42.8101,42.8432,7300.0
2014-08-06 11:20:00,64.63,64.65,64.51,64.53,10600.0,42.8565,42.8697,42.7769,42.7902,10600.0
2014-08-06 11:25:00,64.52,64.61,64.5,64.5,8500.0,42.7835,42.8432,42.7703,42.7703,8500.0
2014-08-06 11:30:00,64.53,64.54,64.46,64.46,5000.0,42.7902,42.7968,42.7438,42.7438,5000.0
2014-08-06 11:35:00,64.47,64.5,64.42,64.45,4200.0,42.7504,42.7703,42.7172,42.7371,4200.0
2014-08-06 11:40:00,64.48,64.5,64.45,64.46,2600.0,42.757,42.7703,42.7371,42.7438,2600.0
2014-08-06 11:45:00,64.46,64.47,64.44,64.46,2900.0,42.7438,42.7504,42.7305,42.7438,2900.0
2014-08-06 11:50:00,64.47,64.49,64.43,64.43,4000.0,42.7504,42.7636,42.7239,42.7239,4000.0
2014-08-06 11:55:00,64.4,64.43,64.35,64.35,3200.0,42.704,42.7239,42.6708,42.6708,3200.0
2014-08-06 12:00:00,64.38,64.41,64.38,64.4,2400.0,42.6907,42.7106,42.6907,42.704,2400.0
2014-08-06 12:05:00,64.4,64.45,64.4,64.42,2100.0,42.704,42.7371,42.704,42.7172,2100.0
2014-08-06 12:10:00,64.43,64.43,64.4,64.42,1000.0,42.7239,42.7239,42.704,42.7172,1000.0
2014-08-06 12:15:00,64.42,64.45,64.36,64.36,4200.0,42.7172,42.7371,42.6774,42.6774,4200.0
2014-08-06 12:20:00,64.36,64.39,64.36,64.38,8100.0,42.6774,42.6973,42.6774,42.6907,8100.0
2014-08-06 12:25:00,64.38,64.38,64.3,64.34,3600.0,42.6907,42.6907,42.6377,42.6642,3600.0
2014-08-06 12:30:00,64.37,64.37,64.33,64.36,4200.0,42.6841,42.6841,42.6575,42.6774,4200.0
2014-08-06 12:35:00,64.36,64.4,64.33,64.36,6600.0,42.6774,42.704,42.6575,42.6774,6600.0
2014-08-06 12:40:00,64.35,64.37,64.35,64.36,1000.0,42.6708,42.6841,42.6708,42.6774,1000.0
2014-08-06 12:45:00,64.36,64.38,64.28,64.28,2700.0,42.6774,42.6907,42.6244,42.6244,2700.0
2014-08-06 12:50:00,64.3,64.32,64.27,64.27,3400.0,42.6377,42.6509,42.6178,42.6178,3400.0
2014-08-06 12:55:00,64.26,64.27,64.24,64.24,5000.0,42.6111,42.6178,42.5979,42.5979,5000.0
2014-08-06 13:00:00,64.23,64.26,64.16,64.18,3700.0,42.5912,42.6111,42.5448,42.5581,3700.0
2014-08-06 13:05:00,64.17,64.25,64.17,64.25,2200.0,42.5515,42.6045,42.5515,42.6045,2200.0
2014-08-06 13:10:00,64.27,64.28,64.24,64.25,5300.0,42.6178,42.6244,42.5979,42.6045,5300.0
2014-08-06 13:15:00,64.27,64.28,64.25,64.26,8000.0,42.6178,42.6244,42.6045,42.6111,8000.0
2014-08-06 13:20:00,64.28,64.28,64.28,64.28,400.0,42.6244,42.6244,42.6244,42.6244,400.0
2014-08-06 13:25:00,64.28,64.28,64.24,64.24,12900.0,42.6244,42.6244,42.5979,42.5979,12900.0
2014-08-06 13:30:00,64.25,64.26,64.21,64.21,7100.0,42.6045,42.6111,42.578,42.578,7100.0
2014-08-06 13:35:00,64.23,64.26,64.23,64.25,4500.0,42.5912,42.6111,42.5912,42.6045,4500.0
2014-08-06 13:40:00,64.26,64.26,64.23,64.25,6600.0,42.6111,42.6111,42.5912,42.6045,6600.0
2014-08-06 13:45:00,64.25,64.27,64.2,64.23,14000.0,42.6045,42.6178,42.5713,42.5912,14000.0
2014-08-06 13:50:00,64.23,64.23,64.12,64.12,10500.0,42.5912,42.5912,42.5183,42.5183,10500.0
2014-08-06 13:55:00,64.12,64.12,64.01,64.03,14100.0,42.5183,42.5183,42.4454,42.4586,14100.0
2014-08-06 14:00:00,64.01,64.04,64.0,64.03,12300.0,42.4454,42.4652,42.4387,42.4586,12300.0
2014-08-06 14:05:00,64.04,64.11,64.03,64.11,13300.0,42.4652,42.5117,42.4586,42.5117,13300.0
2014-08-06 14:10:00,64.11,64.11,64.09,64.11,4700.0,42.5117,42.5117,42.4984,42.5117,4700.0
2014-08-06 14:15:00,64.11,64.12,64.07,64.08,8400.0,42.5117,42.5183,42.4851,42.4918,8400.0
2014-08-06 14:20:00,64.08,64.09,64.05,64.09,7200.0,42.4918,42.4984,42.4719,42.4984,7200.0
2014-08-06 14:25:00,64.09,64.09,64.07,64.08,6600.0,42.4984,42.4984,42.4851,42.4918,6600.0
2014-08-06 14:30:00,64.07,64.13,64.05,64.12,12200.0,42.4851,42.5249,42.4719,42.5183,12200.0
2014-08-06 14:35:00,64.12,64.15,64.11,64.15,18000.0,42.5183,42.5382,42.5117,42.5382,18000.0
2014-08-06 14:40:00,64.14,64.18,64.14,64.15,11200.0,42.5316,42.5581,42.5316,42.5382,11200.0
2014-08-06 14:45:00,64.15,64.16,64.1,64.11,17500.0,42.5382,42.5448,42.505,42.5117,17500.0
2014-08-06 14:50:00,64.12,64.19,64.12,64.14,8200.0,42.5183,42.5647,42.5183,42.5316,8200.0
2014-08-06 14:55:00,64.14,64.16,64.14,64.15,7800.0,42.5316,42.5448,42.5316,42.5382,7800.0
2014-08-06 15:00:00,64.14,64.14,64.06,64.09,13800.0,42.5316,42.5316,42.4785,42.4984,13800.0
2014-08-06 15:05:00,64.09,64.09,64.04,64.05,34000.0,42.4984,42.4984,42.4652,42.4719,34000.0
2014-08-06 15:10:00,64.04,64.11,64.04,64.05,52000.0,42.4652,42.5117,42.4652,42.4719,52000.0
2014-08-06 15:15:00,64.06,64.13,64.06,64.13,20600.0,42.4785,42.5249,42.4785,42.5249,20600.0
2014-08-06 15:20:00,64.12,64.13,64.04,64.05,12300.0,42.5183,42.5249,42.4652,42.4719,12300.0
2014-08-06 15:25:00,64.05,64.07,64.05,64.07,49200.0,42.4719,42.4851,42.4719,42.4851,49200.0
2014-08-06 15:30:00,64.06,64.11,64.05,64.11,6700.0,42.4785,42.5117,42.4719,42.5117,6700.0
2014-08-06 15:35:00,64.09,64.14,64.09,64.13,7200.0,42.4984,42.5316,42.4984,42.5249,7200.0
2014-08-06 15:40:00,64.12,64.14,64.09,64.1,37500.0,42.5183,42.5316,42.4984,42.505,37500.0
2014-08-06 15:45:00,64.09,64.14,64.08,64.1,32400.0,42.4984,42.5316,42.4918,42.505,32400.0
2014-08-06 15:50:00,64.11,64.13,64.1,64.1,27600.0,42.5117,42.5249,42.505,42.505,27600.0
2014-08-06 15:55:00,64.11,64.12,64.08,64.1,37400.0,42.5117,42.5183,42.4918,42.505,37400.0
2014-08-07 09:30:00,64.05,64.18,63.95,64.1,19500.0,42.4719,42.5581,42.4056,42.505,19500.0
2014-08-07 09:35:00,64.15,64.45,64.12,64.29,16200.0,42.5382,42.7371,42.5183,42.631,16200.0
2014-08-07 09:40:00,64.35,64.38,64.06,64.06,4600.0,42.6708,42.6907,42.4785,42.4785,4600.0
2014-08-07 09:45:00,64.05,64.14,63.97,64.03,25300.0,42.4719,42.5316,42.4188,42.4586,25300.0
2014-08-07 09:50:00,63.99,64.14,63.91,64.14,10600.0,42.4321,42.5316,42.379,42.5316,10600.0
2014-08-07 09:55:00,64.12,64.24,64.07,64.14,14500.0,42.5183,42.5979,42.4851,42.5316,14500.0
2014-08-07 10:00:00,64.16,64.2,64.07,64.12,13800.0,42.5448,42.5713,42.4851,42.5183,13800.0
2014-08-07 10:05:00,64.12,64.14,64.06,64.12,10200.0,42.5183,42.5316,42.4785,42.5183,10200.0
2014-08-07 10:10:00,64.12,64.16,64.12,64.13,5500.0,42.5183,42.5448,42.5183,42.5249,5500.0
2014-08-07 10:15:00,64.13,64.14,64.07,64.08,10300.0,42.5249,42.5316,42.4851,42.4918,10300.0
2014-08-07 10:20:00,64.08,64.12,64.08,64.12,9500.0,42.4918,42.5183,42.4918,42.5183,9500.0
2014-08-07 10:25:00,64.13,64.18,64.12,64.12,2900.0,42.5249,42.5581,42.5183,42.5183,2900.0
2014-08-07 10:30:00,64.11,64.21,64.09,64.21,5900.0,42.5117,42.578,42.4984,42.578,5900.0
2014-08-07 10:35:00,64.23,64.29,64.14,64.14,12200.0,42.5912,42.631,42.5316,42.5316,12200.0
2014-08-07 10:40:00,64.1,64.13,63.99,63.99,13700.0,42.505,42.5249,42.4321,42.4321,13700.0
2014-08-07 10:45:00,63.99,63.99,63.86,63.86,15800.0,42.4321,42.4321,42.3459,42.3459,15800.0
2014-08-07 10:50:00,63.86,63.91,63.84,63.84,11000.0,42.3459,42.379,42.3326,42.3326,11000.0
2014-08-07 10:55:00,63.85,63.95,63.85,63.95,8800.0,42.3393,42.4056,42.3393,42.4056,8800.0
2014-08-07 11:00:00,63.96,63.96,63.92,63.94,13200.0,42.4122,42.4122,42.3857,42.3989,13200.0
2014-08-07 11:05:00,63.94,64.0,63.92,63.93,16700.0,42.3989,42.4387,42.3857,42.3923,16700.0
2014-08-07 11:10:00,63.9,63.94,63.88,63.9,12900.0,42.3724,42.3989,42.3592,42.3724,12900.0
2014-08-07 11:15:00,63.9,63.98,63.86,63.94,9600.0,42.3724,42.4255,42.3459,42.3989,9600.0
2014-08-07 11:20:00,63.94,63.95,63.91,63.93,13000.0,42.3989,42.4056,42.379,42.3923,13000.0
2014-08-07 11:25:00,63.95,63.95,63.88,63.95,16800.0,42.4056,42.4056,42.3592,42.4056,16800.0
2014-08-07 11:30:00,63.95,63.96,63.89,63.92,10800.0,42.4056,42.4122,42.3658,42.3857,10800.0
2014-08-07 11:35:00,63.91,63.92,63.86,63.87,2900.0,42.379,42.3857,42.3459,42.3525,2900.0
2014-08-07 11:40:00,63.85,63.85,63.76,63.78,3500.0,42.3393,42.3393,42.2796,42.2928,3500.0
2014-08-07 11:45:00,63.78,63.79,63.69,63.77,40600.0,42.2928,42.2995,42.2332,42.2862,40600.0
2014-08-07 11:50:00,63.79,63.79,63.69,63.75,29500.0,42.2995,42.2995,42.2332,42.2729,29500.0
2014-08-07 11:55:00,63.75,63.75,63.67,63.75,14600.0,42.2729,42.2729,42.2199,42.2729,14600.0
2014-08-07 12:00:00,63.76,63.81,63.7,63.77,7700.0,42.2796,42.3127,42.2398,42.2862,7700.0
2014-08-07 12:05:00,63.78,63.85,63.78,63.83,4300.0,42.2928,42.3393,42.2928,42.326,4300.0
2014-08-07 12:10:00,63.79,63.8,63.75,63.75,2400.0,42.2995,42.3061,42.2729,42.2729,2400.0
2014-08-07 12:15:00,63.76,63.76,63.71,63.75,4000.0,42.2796,42.2796,42.2464,42.2729,4000.0
2014-08-07 12:20:00,63.74,63.84,63.74,63.84,3100.0,42.2663,42.3326,42.2663,42.3326,3100.0
2014-08-07 12:25:00,63.84,63.89,63.83,63.84,5500.0,42.3326,42.3658,42.326,42.3326,5500.0
2014-08-07 12:30:00,63.83,63.86,63.79,63.81,8000.0,42.326,42.3459,42.2995,42.3127,8000.0
2014-08-07 12:35:00,63.8,63.82,63.76,63.82,7400.0,42.3061,42.3194,42.2796,42.3194,7400.0
2014-08-07 12:40:00,63.84,63.91,63.83,63.9,5000.0,42.3326,42.379,42.326,42.3724,5000.0
2014-08-07 12:45:00,63.91,63.92,63.88,63.88,1600.0,42.379,42.3857,42.3592,42.3592,1600.0
2014-08-07 12:50:00,63.88,63.91,63.84,63.91,3400.0,42.3592,42.379,42.3326,42.379,3400.0
2014-08-07 12:55:00,63.93,63.95,63.92,63.95,1500.0,42.3923,42.4056,42.3857,42.4056,1500.0
2014-08-07 13:00:00,63.99,64.08,63.99,64.02,4300.0,42.4321,42.4918,42.4321,42.452,4300.0
2014-08-07 13:05:00,64.02,64.1,64.02,64.1,1500.0,42.452,42.505,42.452,42.505,1500.0
2014-08-07 13:10:00,64.12,64.15,64.0,64.05,5700.0,42.5183,42.5382,42.4387,42.4719,5700.0
2014-08-07 13:15:00,64.07,64.08,63.99,64.02,7000.0,42.4851,42.4918,42.4321,42.452,7000.0
2014-08-07 13:20:00,64.04,64.04,64.0,64.0,2300.0,42.4652,42.4652,42.4387,42.4387,2300.0
2014-08-07 13:25:00,64.02,64.07,64.02,64.06,1800.0,42.452,42.4851,42.452,42.4785,1800.0
2014-08-07 13:30:00,64.05,64.07,64.04,64.05,2000.0,42.4719,42.4851,42.4652,42.4719,2000.0
2014-08-07 13:35:00,64.04,64.06,64.04,64.04,2500.0,42.4652,42.4785,42.4652,42.4652,2500.0
2014-08-07 13:40:00,64.1,64.1,64.04,64.04,2200.0,42.505,42.505,42.4652,42.4652,2200.0
2014-08-07 13:45:00,64.05,64.09,64.05,64.09,2200.0,42.4719,42.4984,42.4719,42.4984,2200.0
2014-08-07 13:50:00,64.09,64.12,64.09,64.12,4500.0,42.4984,42.5183,42.4984,42.5183,4500.0
2014-08-07 13:55:00,64.12,64.15,64.11,64.11,3500.0,42.5183,42.5382,42.5117,42.5117,3500.0
2014-08-07 14:00:00,64.12,64.17,64.11,64.11,4600.0,42.5183,42.5515,42.5117,42.5117,4600.0
2014-08-07 14:05:00,64.1,64.15,64.09,64.11,3600.0,42.505,42.5382,42.4984,42.5117,3600.0
2014-08-07 14:10:00,64.1,64.1,64.07,64.08,2100.0,42.505,42.505,42.4851,42.4918,2100.0
2014-08-07 14:15:00,64.08,64.08,64.03,64.07,80400.0,42.4918,42.4918,42.4586,42.4851,80400.0
2014-08-07 14:20:00,64.06,64.06,64.01,64.06,7000.0,42.4785,42.4785,42.4454,42.4785,7000.0
2014-08-07 14:25:00,64.07,64.09,64.07,64.08,3300.0,42.4851,42.4984,42.4851,42.4918,3300.0
2014-08-07 14:30:00,64.06,64.08,64.02,64.04,10900.0,42.4785,42.4918,42.452,42.4652,10900.0
2014-08-07 14:35:00,64.03,64.04,63.99,63.99,3800.0,42.4586,42.4652,42.4321,42.4321,3800.0
2014-08-07 14:40:00,63.98,64.03,63.98,63.99,2100.0,42.4255,42.4586,42.4255,42.4321,2100.0
2014-08-07 14:45:00,63.99,64.0,63.98,63.98,2900.0,42.4321,42.4387,42.4255,42.4255,2900.0
2014-08-07 14:50:00,63.99,64.02,63.98,63.99,4300.0,42.4321,42.452,42.4255,42.4321,4300.0
2014-08-07 14:55:00,63.98,63.98,63.95,63.96,4800.0,42.4255,42.4255,42.4056,42.4122,4800.0
2014-08-07 15:00:00,63.96,63.99,63.96,63.99,6400.0,42.4122,42.4321,42.4122,42.4321,6400.0
2014-08-07 15:05:00,63.99,64.02,63.99,64.0,11000.0,42.4321,42.452,42.4321,42.4387,11000.0
2014-08-07 15:10:00,64.01,64.05,64.01,64.02,31300.0,42.4454,42.4719,42.4454,42.452,31300.0
2014-08-07 15:15:00,64.0,64.0,63.95,63.95,3200.0,42.4387,42.4387,42.4056,42.4056,3200.0
2014-08-07 15:20:00,63.96,63.97,63.88,63.88,6200.0,42.4122,42.4188,42.3592,42.3592,6200.0
2014-08-07 15:25:00,63.88,63.94,63.88,63.94,7000.0,42.3592,42.3989,42.3592,42.3989,7000.0
2014-08-07 15:30:00,63.93,63.99,63.93,63.98,14100.0,42.3923,42.4321,42.3923,42.4255,14100.0
2014-08-07 15:35:00,63.98,64.02,63.98,64.02,9100.0,42.4255,42.452,42.4255,42.452,9100.0
2014-08-07 15:40:00,64.02,64.03,64.01,64.03,13800.0,42.452,42.4586,42.4454,42.4586,13800.0
2014-08-07 15:45:00,64.03,64.07,64.0,64.06,47200.0,42.4586,42.4851,42.4387,42.4785,47200.0
2014-08-07 15:50:00,64.06,64.1,64.05,64.07,22700.0,42.4785,42.505,42.4719,42.4851,22700.0
2014-08-07 15:55:00,64.08,64.11,64.0,64.0,61200.0,42.4918,42.5117,42.4387,42.4387,61200.0
2014-08-08 09:30:00,64.17,64.39,64.15,64.23,9800.0,42.5515,42.6973,42.5382,42.5912,9800.0
2014-08-08 09:35:00,64.33,64.34,64.18,64.22,6600.0,42.6575,42.6642,42.5581,42.5846,6600.0
2014-08-08 09:40:00,64.19,64.21,64.02,64.04,9600.0,42.5647,42.578,42.452,42.4652,9600.0
2014-08-08 09:45:00,64.05,64.14,64.05,64.11,2000.0,42.4719,42.5316,42.4719,42.5117,2000.0
2014-08-08 09:50:00,64.1,64.1,63.94,63.94,2600.0,42.505,42.505,42.3989,42.3989,2600.0
2014-08-08 09:55:00,63.94,64.09,63.94,64.03,5000.0,42.3989,42.4984,42.3989,42.4586,5000.0
2014-08-08 10:00:00,64.06,64.13,63.95,64.1,3400.0,42.4785,42.5249,42.4056,42.505,3400.0
2014-08-08 10:05:00,64.12,64.16,63.97,64.01,13300.0,42.5183,42.5448,42.4188,42.4454,13300.0
2014-08-08 10:10:00,64.05,64.07,63.99,63.99,4100.0,42.4719,42.4851,42.4321,42.4321,4100.0
2014-08-08 10:15:00,63.98,63.98,63.89,63.97,2300.0,42.4255,42.4255,42.3658,42.4188,2300.0
2014-08-08 10:20:00,63.98,64.0,63.97,63.98,1900.0,42.4255,42.4387,42.4188,42.4255,1900.0
2014-08-08 10:25:00,64.01,64.01,63.94,63.95,1400.0,42.4454,42.4454,42.3989,42.4056,1400.0
2014-08-08 10:30:00,63.97,64.01,63.92,63.98,1600.0,42.4188,42.4454,42.3857,42.4255,1600.0
2014-08-08 10:35:00,63.99,64.02,63.98,64.0,1500.0,42.4321,42.452,42.4255,42.4387,1500.0
2014-08-08 10:40:00,64.01,64.01,63.88,63.88,4200.0,42.4454,42.4454,42.3592,42.3592,4200.0
2014-08-08 10:45:00,63.89,63.94,63.84,63.84,2800.0,42.3658,42.3989,42.3326,42.3326,2800.0
2014-08-08 10:50:00,63.86,63.87,63.83,63.84,2900.0,42.3459,42.3525,42.326,42.3326,2900.0
2014-08-08 10:55:00,63.84,63.84,63.78,63.78,1000.0,42.3326,42.3326,42.2928,42.2928,1000.0
2014-08-08 11:00:00,63.83,63.87,63.81,63.81,2100.0,42.326,42.3525,42.3127,42.3127,2100.0
2014-08-08 11:05:00,63.84,63.91,63.84,63.87,1400.0,42.3326,42.379,42.3326,42.3525,1400.0
2014-08-08 11:10:00,63.86,63.92,63.85,63.92,6000.0,42.3459,42.3857,42.3393,42.3857,6000.0
2014-08-08 11:15:00,63.92,63.95,63.89,63.94,1800.0,42.3857,42.4056,42.3658,42.3989,1800.0
2014-08-08 11:20:00,63.95,63.95,63.89,63.91,3400.0,42.4056,42.4056,42.3658,42.379,3400.0
2014-08-08 11:25:00,63.91,63.93,63.91,63.92,1300.0,42.379,42.3923,42.379,42.3857,1300.0
2014-08-08 11:30:00,63.94,63.95,63.91,63.94,4700.0,42.3989,42.4056,42.379,42.3989,4700.0
2014-08-08 11:35:00,63.94,63.94,63.87,63.91,5500.0,42.3989,42.3989,42.3525,42.379,5500.0
2014-08-08 11:40:00,63.92,63.93,63.89,63.9,4600.0,42.3857,42.3923,42.3658,42.3724,4600.0
2014-08-08 11:45:00,63.9,63.92,63.88,63.91,3900.0,42.3724,42.3857,42.3592,42.379,3900.0
2014-08-08 11:50:00,63.93,64.0,63.93,63.96,3400.0,42.3923,42.4387,42.3923,42.4122,3400.0
2014-08-08 11:55:00,64.0,64.06,64.0,64.05,5000.0,42.4387,42.4785,42.4387,42.4719,5000.0
2014-08-08 12:00:00,64.05,64.13,64.04,64.09,2500.0,42.4719,42.5249,42.4652,42.4984,2500.0
2014-08-08 12:05:00,64.1,64.1,64.06,64.06,1800.0,42.505,42.505,42.4785,42.4785,1800.0
2014-08-08 12:10:00,64.07,64.09,64.04,64.06,5200.0,42.4851,42.4984,42.4652,42.4785,5200.0
2014-08-08 12:15:00,64.05,64.05,64.04,64.05,1900.0,42.4719,42.4719,42.4652,42.4719,1900.0
2014-08-08 12:20:00,64.04,64.04,63.99,64.01,2200.0,42.4652,42.4652,42.4321,42.4454,2200.0
2014-08-08 12:25:00,64.02,64.05,64.01,64.05,1900.0,42.452,42.4719,42.4454,42.4719,1900.0
2014-08-08 12:30:00,64.05,64.06,64.02,64.02,3300.0,42.4719,42.4785,42.452,42.452,3300.0
2014-08-08 12:35:00,64.04,64.1,64.0,64.1,26900.0,42.4652,42.505,42.4387,42.505,26900.0
2014-08-08 12:40:00,64.1,64.11,64.08,64.08,7500.0,42.505,42.5117,42.4918,42.4918,7500.0
2014-08-08 12:45:00,64.07,64.13,64.06,64.13,3400.0,42.4851,42.5249,42.4785,42.5249,3400.0
2014-08-08 12:50:00,64.14,64.18,64.13,64.18,79700.0,42.5316,42.5581,42.5249,42.5581,79700.0
2014-08-08 12:55:00,64.18,64.24,64.17,64.21,1800.0,42.5581,42.5979,42.5515,42.578,1800.0
2014-08-08 13:00:00,64.18,64.19,64.13,64.17,3000.0,42.5581,42.5647,42.5249,42.5515,3000.0
2014-08-08 13:05:00,64.19,64.24,64.19,64.23,1200.0,42.5647,42.5979,42.5647,42.5912,1200.0
2014-08-08 13:10:00,64.22,64.24,64.21,64.24,2300.0,42.5846,42.5979,42.578,42.5979,2300.0
2014-08-08 13:15:00,64.25,64.32,64.24,64.3,3300.0,42.6045,42.6509,42.5979,42.6377,3300.0
2014-08-08 13:20:00,64.31,64.38,64.31,64.35,5500.0,42.6443,42.6907,42.6443,42.6708,5500.0
2014-08-08 13:25:00,64.36,64.39,64.33,64.38,4400.0,42.6774,42.6973,42.6575,42.6907,4400.0
2014-08-08 13:30:00,64.38,64.39,64.32,64.33,3000.0,42.6907,42.6973,42.6509,42.6575,3000.0
2014-08-08 13:35:00,64.37,64.42,64.37,64.42,2500.0,42.6841,42.7172,42.6841,42.7172,2500.0
2014-08-08 13:40:00,64.44,64.46,64.43,64.44,5300.0,42.7305,42.7438,42.7239,42.7305,5300.0
2014-08-08 13:45:00,64.45,64.53,64.44,64.5,4400.0,42.7371,42.7902,42.7305,42.7703,4400.0
2014-08-08 13:50:00,64.49,64.54,64.47,64.49,2800.0,42.7636,42.7968,42.7504,42.7636,2800.0
2014-08-08 13:55:00,64.48,64.54,64.47,64.54,2400.0,42.757,42.7968,42.7504,42.7968,2400.0
2014-08-08 14:00:00,64.52,64.54,64.5,64.53,3700.0,42.7835,42.7968,42.7703,42.7902,3700.0
2014-08-08 14:05:00,64.53,64.54,64.49,64.51,2000.0,42.7902,42.7968,42.7636,42.7769,2000.0
2014-08-08 14:10:00,64.49,64.49,64.44,64.46,5700.0,42.7636,42.7636,42.7305,42.7438,5700.0
2014-08-08 14:15:00,64.46,64.46,64.39,64.42,3600.0,42.7438,42.7438,42.6973,42.7172,3600.0
2014-08-08 14:20:00,64.43,64.46,64.41,64.45,3800.0,42.7239,42.7438,42.7106,42.7371,3800.0
2014-08-08 14:25:00,64.46,64.52,64.45,64.51,2500.0,42.7438,42.7835,42.7371,42.7769,2500.0
2014-08-08 14:30:00,64.52,64.57,64.51,64.57,4900.0,42.7835,42.8167,42.7769,42.8167,4900.0
2014-08-08 14:35:00,64.57,64.57,64.54,64.55,3200.0,42.8167,42.8167,42.7968,42.8034,3200.0
2014-08-08 14:40:00,64.56,64.58,64.53,64.53,3200.0,42.8101,42.8233,42.7902,42.7902,3200.0
2014-08-08 14:45:00,64.54,64.62,64.53,64.61,12900.0,42.7968,42.8499,42.7902,42.8432,12900.0
2014-08-08 14:50:00,64.62,64.62,64.56,64.56,2500.0,42.8499,42.8499,42.8101,42.8101,2500.0
2014-08-08 14:55:00,64.57,64.59,64.56,64.56,6500.0,42.8167,42.83,42.8101,42.8101,6500.0
2014-08-08 15:00:00,64.56,64.56,64.54,64.54,4600.0,42.8101,42.8101,42.7968,42.7968,4600.0
2014-08-08 15:05:00,64.55,64.57,64.55,64.55,3100.0,42.8034,42.8167,42.8034,42.8034,3100.0
2014-08-08 15:10:00,64.56,64.57,64.53,64.53,4500.0,42.8101,42.8167,42.7902,42.7902,4500.0
2014-08-08 15:15:00,64.54,64.59,64.54,64.56,4800.0,42.7968,42.83,42.7968,42.8101,4800.0
2014-08-08 15:20:00,64.56,64.57,64.55,64.56,4000.0,42.8101,42.8167,42.8034,42.8101,4000.0
2014-08-08 15:25:00,64.57,64.59,64.57,64.59,4900.0,42.8167,42.83,42.8167,42.83,4900.0
2014-08-08 15:30:00,64.58,64.62,64.57,64.59,8300.0,42.8233,42.8499,42.8167,42.83,8300.0
2014-08-08 15:35:00,64.59,64.59,64.56,64.57,6100.0,42.83,42.83,42.8101,42.8167,6100.0
2014-08-08 15:40:00,64.56,64.59,64.56,64.57,9300.0,42.8101,42.83,42.8101,42.8167,9300.0
2014-08-08 15:45:00,64.58,64.64,64.58,64.63,15700.0,42.8233,42.8631,42.8233,42.8565,15700.0
2014-08-08 15:50:00,64.63,64.64,64.55,64.58,28100.0,42.8565,42.8631,42.8034,42.8233,28100.0
2014-08-08 15:55:00,64.58,64.61,64.57,64.61,23400.0,42.8233,42.8432,42.8167,42.8432,23400.0
2014-08-11 09:30:00,64.78,64.95,64.37,64.74,20600.0,42.9559,43.0687,42.6841,42.9294,20600.0
2014-08-11 09:35:00,64.74,64.96,64.69,64.95,12900.0,42.9294,43.0753,42.8963,43.0687,12900.0
2014-08-11 09:40:00,64.95,65.19,64.92,65.11,13200.0,43.0687,43.2278,43.0488,43.1748,13200.0
2014-08-11 09:45:00,65.12,65.24,65.12,65.21,7400.0,43.1814,43.261,43.1814,43.2411,7400.0
2014-08-11 09:50:00,65.21,65.24,65.0,65.17,26000.0,43.2411,43.261,43.1018,43.2146,26000.0
2014-08-11 09:55:00,65.21,65.23,65.05,65.12,8200.0,43.2411,43.2543,43.135,43.1814,8200.0
2014-08-11 10:00:00,65.12,65.3,65.11,65.21,18700.0,43.1814,43.3008,43.1748,43.2411,18700.0
2014-08-11 10:05:00,65.24,65.33,65.24,65.28,4000.0,43.261,43.3207,43.261,43.2875,4000.0
2014-08-11 10:10:00,65.26,65.38,65.26,65.33,2600.0,43.2742,43.3538,43.2742,43.3207,2600.0
2014-08-11 10:15:00,65.32,65.39,65.32,65.35,2400.0,43.314,43.3604,43.314,43.3339,2400.0
2014-08-11 10:20:00,65.36,65.36,65.29,65.29,1700.0,43.3405,43.3405,43.2941,43.2941,1700.0
2014-08-11 10:25:00,65.3,65.34,65.08,65.08,4700.0,43.3008,43.3273,43.1549,43.1549,4700.0
2014-08-11 10:30:00,65.05,65.11,65.04,65.07,4300.0,43.135,43.1748,43.1284,43.1482,4300.0
2014-08-11 10:35:00,65.09,65.16,65.08,65.12,3200.0,43.1615,43.2079,43.1549,43.1814,3200.0
2014-08-11 10:40:00,65.13,65.19,65.07,65.07,11300.0,43.188,43.2278,43.1482,43.1482,11300.0
2014-08-11 10:45:00,65.04,65.05,64.95,65.05,4200.0,43.1284,43.135,43.0687,43.135,4200.0
2014-08-11 10:50:00,65.09,65.12,64.96,65.06,7200.0,43.1615,43.1814,43.0753,43.1416,7200.0
2014-08-11 10:55:00,65.04,65.1,65.0,65.1,2400.0,43.1284,43.1681,43.1018,43.1681,2400.0
2014-08-11 11:00:00,65.12,65.14,65.07,65.14,800.0,43.1814,43.1947,43.1482,43.1947,800.0
2014-08-11 11:05:00,65.12,65.17,65.09,65.14,3500.0,43.1814,43.2146,43.1615,43.1947,3500.0
2014-08-11 11:10:00,65.12,65.17,65.12,65.17,4500.0,43.1814,43.2146,43.1814,43.2146,4500.0
2014-08-11 11:15:00,65.21,65.23,65.18,65.2,3300.0,43.2411,43.2543,43.2212,43.2345,3300.0
2014-08-11 11:20:00,65.18,65.23,65.18,65.23,3500.0,43.2212,43.2543,43.2212,43.2543,3500.0
2014-08-11 11:25:00,65.22,65.23,65.21,65.23,1500.0,43.2477,43.2543,43.2411,43.2543,1500.0
2014-08-11 11:30:00,65.23,65.3,65.15,65.16,8800.0,43.2543,43.3008,43.2013,43.2079,8800.0
2014-08-11 11:35:00,65.17,65.21,65.17,65.18,4700.0,43.2146,43.2411,43.2146,43.2212,4700.0
2014-08-11 11:40:00,65.24,65.29,65.21,65.21,5800.0,43.261,43.2941,43.2411,43.2411,5800.0
2014-08-11 11:45:00,65.2,65.22,65.13,65.17,4100.0,43.2345,43.2477,43.188,43.2146,4100.0
2014-08-11 11:50:00,65.14,65.19,65.1,65.12,5900.0,43.1947,43.2278,43.1681,43.1814,5900.0
2014-08-11 11:55:00,65.14,65.25,65.12,65.22,8200.0,43.1947,43.2676,43.1814,43.2477,8200.0
2014-08-11 12:00:00,65.24,65.26,65.19,65.21,2500.0,43.261,43.2742,43.2278,43.2411,2500.0
2014-08-11 12:05:00,65.23,65.25,65.21,65.21,1900.0,43.2543,43.2676,43.2411,43.2411,1900.0
2014-08-11 12:10:00,65.22,65.23,65.17,65.18,3900.0,43.2477,43.2543,43.2146,43.2212,3900.0
2014-08-11 12:15:00,65.18,65.19,65.11,65.11,2000.0,43.2212,43.2278,43.1748,43.1748,2000.0
2014-08-11 12:20:00,65.12,65.12,65.06,65.09,4100.0,43.1814,43.1814,43.1416,43.1615,4100.0
2014-08-11 12:25:00,65.08,65.08,65.03,65.03,2800.0,43.1549,43.1549,43.1217,43.1217,2800.0
2014-08-11 12:30:00,65.04,65.05,64.98,65.01,7200.0,43.1284,43.135,43.0886,43.1085,7200.0
2014-08-11 12:35:00,65.03,65.03,64.98,64.98,3600.0,43.1217,43.1217,43.0886,43.0886,3600.0
2014-08-11 12:40:00,64.97,65.06,64.97,65.06,3500.0,43.0819,43.1416,43.0819,43.1416,3500.0
2014-08-11 12:45:00,65.06,65.07,65.05,65.07,1500.0,43.1416,43.1482,43.135,43.1482,1500.0
2014-08-11 12:50:00,65.06,65.11,65.05,65.05,4200.0,43.1416,43.1748,43.135,43.135,4200.0
2014-08-11 12:55:00,65.06,65.12,65.05,65.12,1900.0,43.1416,43.1814,43.135,43.1814,1900.0
2014-08-11 13:00:00,65.1,65.11,65.07,65.07,2500.0,43.1681,43.1748,43.1482,43.1482,2500.0
2014-08-11 13:05:00,65.07,65.15,65.06,65.1,5100.0,43.1482,43.2013,43.1416,43.1681,5100.0
2014-08-11 13:10:00,65.11,65.16,65.1,65.16,1600.0,43.1748,43.2079,43.1681,43.2079,1600.0
2014-08-11 13:15:00,65.14,65.14,65.05,65.07,4700.0,43.1947,43.1947,43.135,43.1482,4700.0
2014-08-11 13:20:00,65.07,65.1,65.07,65.1,1700.0,43.1482,43.1681,43.1482,43.1681,1700.0
2014-08-11 13:25:00,65.12,65.16,65.06,65.12,8900.0,43.1814,43.2079,43.1416,43.1814,8900.0
2014-08-11 13:30:00,65.14,65.15,65.04,65.05,20700.0,43.1947,43.2013,43.1284,43.135,20700.0
2014-08-11 13:35:00,65.05,65.1,65.05,65.08,3400.0,43.135,43.1681,43.135,43.1549,3400.0
2014-08-11 13:40:00,65.09,65.11,65.09,65.1,2400.0,43.1615,43.1748,43.1615,43.1681,2400.0
2014-08-11 13:45:00,65.1,65.1,65.04,65.05,5400.0,43.1681,43.1681,43.1284,43.135,5400.0
2014-08-11 13:50:00,65.05,65.08,65.04,65.06,7200.0,43.135,43.1549,43.1284,43.1416,7200.0
2014-08-11 13:55:00,65.07,65.12,65.05,65.1,7600.0,43.1482,43.1814,43.135,43.1681,7600.0
2014-08-11 14:00:00,65.09,65.1,65.01,65.03,36000.0,43.1615,43.1681,43.1085,43.1217,36000.0
2014-08-11 14:05:00,65.04,65.08,65.03,65.08,7900.0,43.1284,43.1549,43.1217,43.1549,7900.0
2014-08-11 14:10:00,65.08,65.16,65.07,65.16,8000.0,43.1549,43.2079,43.1482,43.2079,8000.0
2014-08-11 14:15:00,65.16,65.18,65.12,65.13,5500.0,43.2079,43.2212,43.1814,43.188,5500.0
2014-08-11 14:20:00,65.14,65.17,65.09,65.12,4700.0,43.1947,43.2146,43.1615,43.1814,4700.0
2014-08-11 14:25:00,65.12,65.15,65.07,65.15,16700.0,43.1814,43.2013,43.1482,43.2013,16700.0
2014-08-11 14:30:00,65.11,65.16,65.1,65.13,4800.0,43.1748,43.2079,43.1681,43.188,4800.0
2014-08-11 14:35:00,65.09,65.13,65.07,65.09,3300.0,43.1615,43.188,43.1482,43.1615,3300.0
2014-08-11 14:40:00,65.07,65.12,65.06,65.09,4500.0,43.1482,43.1814,43.1416,43.1615,4500.0
2014-08-11 14:45:00,65.1,65.14,65.08,65.11,2800.0,43.1681,43.1947,43.1549,43.1748,2800.0
2014-08-11 14:50:00,65.12,65.12,65.06,65.08,2600.0,43.1814,43.1814,43.1416,43.1549,2600.0
2014-08-11 14:55:00,65.08,65.1,65.08,65.09,2300.0,43.1549,43.1681,43.1549,43.1615,2300.0
2014-08-11 15:00:00,65.09,65.13,65.08,65.08,4600.0,43.1615,43.188,43.1549,43.1549,4600.0
2014-08-11 15:05:00,65.1,65.13,65.08,65.11,5700.0,43.1681,43.188,43.1549,43.1748,5700.0
2014-08-11 15:10:00,65.1,65.13,65.08,65.09,2800.0,43.1681,43.188,43.1549,43.1615,2800.0
2014-08-11 15:15:00,65.09,65.1,65.07,65.09,3100.0,43.1615,43.1681,43.1482,43.1615,3100.0
2014-08-11 15:20:00,65.1,65.13,65.09,65.1,3000.0,43.1681,43.188,43.1615,43.1681,3000.0
2014-08-11 15:25:00,65.13,65.14,65.09,65.11,4300.0,43.188,43.1947,43.1615,43.1748,4300.0
2014-08-11 15:30:00,65.12,65.13,65.09,65.13,8400.0,43.1814,43.188,43.1615,43.188,8400.0
2014-08-11 15:35:00,65.14,65.16,65.14,65.14,4200.0,43.1947,43.2079,43.1947,43.1947,4200.0
2014-08-11 15:40:00,65.15,65.15,65.01,65.01,15800.0,43.2013,43.2013,43.1085,43.1085,15800.0
2014-08-11 15:45:00,64.99,65.01,64.95,64.96,14600.0,43.0952,43.1085,43.0687,43.0753,14600.0
2014-08-11 15:50:00,64.97,65.03,64.97,65.0,13900.0,43.0819,43.1217,43.0819,43.1018,13900.0
2014-08-11 15:55:00,64.99,65.01,64.96,65.0,17900.0,43.0952,43.1085,43.0753,43.1018,17900.0
2014-08-12 09:30:00,64.94,65.33,64.91,65.31,14800.0,43.062,43.3207,43.0422,43.3074,14800.0
2014-08-12 09:35:00,65.31,65.32,65.13,65.13,2600.0,43.3074,43.314,43.188,43.188,2600.0
2014-08-12 09:40:00,65.17,65.2,65.07,65.15,4000.0,43.2146,43.2345,43.1482,43.2013,4000.0
2014-08-12 09:45:00,65.16,65.18,64.97,65.06,9700.0,43.2079,43.2212,43.0819,43.1416,9700.0
2014-08-12 09:50:00,65.05,65.1,64.98,65.1,7800.0,43.135,43.1681,43.0886,43.1681,7800.0
2014-08-12 09:55:00,65.1,65.19,65.06,65.06,2600.0,43.1681,43.2278,43.1416,43.1416,2600.0
2014-08-12 10:00:00,65.1,65.17,65.0,65.0,2500.0,43.1681,43.2146,43.1018,43.1018,2500.0
2014-08-12 10:05:00,65.01,65.1,64.95,65.04,9200.0,43.1085,43.1681,43.0687,43.1284,9200.0
2014-08-12 10:10:00,65.0,65.09,65.0,65.09,2900.0,43.1018,43.1615,43.1018,43.1615,2900.0
2014-08-12 10:15:00,65.09,65.19,65.02,65.14,32100.0,43.1615,43.2278,43.1151,43.1947,32100.0
2014-08-12 10:20:00,65.1,65.1,65.03,65.04,6100.0,43.1681,43.1681,43.1217,43.1284,6100.0
2014-08-12 10:25:00,65.01,65.06,65.01,65.05,3500.0,43.1085,43.1416,43.1085,43.135,3500.0
2014-08-12 10:30:00,65.05,65.05,64.86,65.02,9800.0,43.135,43.135,43.009,43.1151,9800.0
2014-08-12 10:35:00,65.01,65.06,64.93,65.05,3000.0,43.1085,43.1416,43.0554,43.135,3000.0
2014-08-12 10:40:00,65.05,65.09,64.99,64.99,2800.0,43.135,43.1615,43.0952,43.0952,2800.0
2014-08-12 10:45:00,64.98,65.03,64.96,64.99,2800.0,43.0886,43.1217,43.0753,43.0952,2800.0
2014-08-12 10:50:00,65.0,65.01,64.89,64.93,9000.0,43.1018,43.1085,43.0289,43.0554,9000.0
2014-08-12 10:55:00,64.93,65.04,64.93,64.96,4100.0,43.0554,43.1284,43.0554,43.0753,4100.0
2014-08-12 11:00:00,64.93,64.93,64.88,64.89,1700.0,43.0554,43.0554,43.0223,43.0289,1700.0
2014-08-12 11:05:00,64.92,64.98,64.92,64.97,3200.0,43.0488,43.0886,43.0488,43.0819,3200.0
2014-08-12 11:10:00,64.96,65.01,64.95,64.97,3700.0,43.0753,43.1085,43.0687,43.0819,3700.0
2014-08-12 11:15:00,64.99,65.03,64.97,64.99,2200.0,43.0952,43.1217,43.0819,43.0952,2200.0
2014-08-12 11:20:00,64.99,65.04,64.99,65.04,3900.0,43.0952,43.1284,43.0952,43.1284,3900.0
2014-08-12 11:25:00,65.06,65.09,65.01,65.06,6700.0,43.1416,43.1615,43.1085,43.1416,6700.0
2014-08-12 11:30:00,65.06,65.08,65.06,65.06,700.0,43.1416,43.1549,43.1416,43.1416,700.0
2014-08-12 11:35:00,65.08,65.17,65.08,65.17,5200.0,43.1549,43.2146,43.1549,43.2146,5200.0
2014-08-12 11:40:00,65.15,65.15,65.1,65.15,4600.0,43.2013,43.2013,43.1681,43.2013,4600.0
2014-08-12 11:45:00,65.12,65.15,65.07,65.08,7100.0,43.1814,43.2013,43.1482,43.1549,7100.0
2014-08-12 11:50:00,65.08,65.11,65.08,65.11,1300.0,43.1549,43.1748,43.1549,43.1748,1300.0
2014-08-12 11:55:00,65.09,65.16,65.09,65.16,4800.0,43.1615,43.2079,43.1615,43.2079,4800.0
2014-08-12 12:00:00,65.14,65.17,65.05,65.05,9000.0,43.1947,43.2146,43.135,43.135,9000.0
2014-08-12 12:05:00,65.05,65.11,65.05,65.11,1700.0,43.135,43.1748,43.135,43.1748,1700.0
2014-08-12 12:10:00,65.12,65.16,65.1,65.15,2500.0,43.1814,43.2079,43.1681,43.2013,2500.0
2014-08-12 12:15:00,65.16,65.19,65.08,65.08,2700.0,43.2079,43.2278,43.1549,43.1549,2700.0
2014-08-12 12:20:00,65.09,65.09,65.03,65.05,2900.0,43.1615,43.1615,43.1217,43.135,2900.0
2014-08-12 12:25:00,65.08,65.09,65.06,65.06,2700.0,43.1549,43.1615,43.1416,43.1416,2700.0
2014-08-12 12:30:00,65.05,65.08,65.05,65.08,1200.0,43.135,43.1549,43.135,43.1549,1200.0
2014-08-12 12:35:00,65.08,65.13,65.08,65.12,1800.0,43.1549,43.188,43.1549,43.1814,1800.0
2014-08-12 12:40:00,65.11,65.11,65.03,65.03,5500.0,43.1748,43.1748,43.1217,43.1217,5500.0
2014-08-12 12:45:00,65.02,65.02,64.94,64.94,6000.0,43.1151,43.1151,43.062,43.062,6000.0
2014-08-12 12:50:00,64.95,64.99,64.95,64.99,1500.0,43.0687,43.0952,43.0687,43.0952,1500.0
2014-08-12 12:55:00,65.0,65.04,65.0,65.0,3000.0,43.1018,43.1284,43.1018,43.1018,3000.0
2014-08-12 13:00:00,64.99,65.01,64.96,64.96,2500.0,43.0952,43.1085,43.0753,43.0753,2500.0
2014-08-12 13:05:00,64.96,64.97,64.94,64.95,2400.0,43.0753,43.0819,43.062,43.0687,2400.0
2014-08-12 13:10:00,64.95,64.98,64.95,64.98,1400.0,43.0687,43.0886,43.0687,43.0886,1400.0
2014-08-12 13:15:00,64.98,64.98,64.86,64.87,6800.0,43.0886,43.0886,43.009,43.0156,6800.0
2014-08-12 13:20:00,64.89,64.93,64.88,64.89,3100.0,43.0289,43.0554,43.0223,43.0289,3100.0
2014-08-12 13:25:00,64.9,64.97,64.9,64.95,3600.0,43.0355,43.0819,43.0355,43.0687,3600.0
2014-08-12 13:30:00,64.94,64.98,64.89,64.89,3300.0,43.062,43.0886,43.0289,43.0289,3300.0
2014-08-12 13:35:00,64.86,64.9,64.85,64.86,3600.0,43.009,43.0355,43.0024,43.009,3600.0
2014-08-12 13:40:00,64.88,64.95,64.88,64.94,3100.0,43.0223,43.0687,43.0223,43.062,3100.0
2014-08-12 13:45:00,64.94,64.94,64.9,64.92,2900.0,43.062,43.062,43.0355,43.0488,2900.0
2014-08-12 13:50:00,64.92,65.03,64.92,65.02,4500.0,43.0488,43.1217,43.0488,43.1151,4500.0
2014-08-12 13:55:00,65.03,65.03,64.92,64.92,5000.0,43.1217,43.1217,43.0488,43.0488,5000.0
2014-08-12 14:00:00,64.93,64.98,64.92,64.98,6100.0,43.0554,43.0886,43.0488,43.0886,6100.0
2014-08-12 14:05:00,64.98,64.98,64.95,64.97,7400.0,43.0886,43.0886,43.0687,43.0819,7400.0
2014-08-12 14:10:00,64.98,65.03,64.98,64.99,3600.0,43.0886,43.1217,43.0886,43.0952,3600.0
2014-08-12 14:15:00,65.03,65.04,65.0,65.04,4300.0,43.1217,43.1284,43.1018,43.1284,4300.0
2014-08-12 14:20:00,65.04,65.05,64.94,64.94,4900.0,43.1284,43.135,43.062,43.062,4900.0
2014-08-12 14:25:00,64.95,64.97,64.94,64.97,8900.0,43.0687,43.0819,43.062,43.0819,8900.0
2014-08-12 14:30:00,64.95,64.95,64.89,64.93,1500.0,43.0687,43.0687,43.0289,43.0554,1500.0
2014-08-12 14:35:00,64.92,64.92,64.84,64.88,2000.0,43.0488,43.0488,42.9957,43.0223,2000.0
2014-08-12 14:40:00,64.89,64.89,64.84,64.89,2600.0,43.0289,43.0289,42.9957,43.0289,2600.0
2014-08-12 14:45:00,64.89,64.92,64.89,64.89,4600.0,43.0289,43.0488,43.0289,43.0289,4600.0
2014-08-12 14:50:00,64.89,64.92,64.89,64.92,4700.0,43.0289,43.0488,43.0289,43.0488,4700.0
2014-08-12 14:55:00,64.91,64.92,64.88,64.88,3000.0,43.0422,43.0488,43.0223,43.0223,3000.0
2014-08-12 15:00:00,64.87,64.88,64.84,64.85,4800.0,43.0156,43.0223,42.9957,43.0024,4800.0
2014-08-12 15:05:00,64.87,64.89,64.84,64.87,6100.0,43.0156,43.0289,42.9957,43.0156,6100.0
2014-08-12 15:10:00,64.86,64.86,64.82,64.83,4900.0,43.009,43.009,42.9825,42.9891,4900.0
2014-08-12 15:15:00,64.83,64.87,64.82,64.83,16800.0,42.9891,43.0156,42.9825,42.9891,16800.0
2014-08-12 15:20:00,64.84,64.87,64.83,64.85,6000.0,42.9957,43.0156,42.9891,43.0024,6000.0
2014-08-12 15:25:00,64.86,64.88,64.84,64.88,10800.0,43.009,43.0223,42.9957,43.0223,10800.0
2014-08-12 15:30:00,64.88,64.92,64.87,64.89,15600.0,43.0223,43.0488,43.0156,43.0289,15600.0
2014-08-12 15:35:00,64.89,64.92,64.89,64.91,13000.0,43.0289,43.0488,43.0289,43.0422,13000.0
2014-08-12 15:40:00,64.92,64.99,64.89,64.91,19200.0,43.0488,43.0952,43.0289,43.0422,19200.0
2014-08-12 15:45:00,64.91,64.96,64.89,64.95,11100.0,43.0422,43.0753,43.0289,43.0687,11100.0
2014-08-12 15:50:00,64.95,64.95,64.87,64.87,16600.0,43.0687,43.0687,43.0156,43.0156,16600.0
2014-08-12 15:55:00,64.87,64.91,64.82,64.84,63000.0,43.0156,43.0422,42.9825,42.9957,63000.0
2014-08-13 09:30:00,64.93,65.27,64.81,65.18,12900.0,43.0554,43.2809,42.9758,43.2212,12900.0
2014-08-13 09:35:00,65.19,65.33,65.16,65.28,2500.0,43.2278,43.3207,43.2079,43.2875,2500.0
2014-08-13 09:40:00,65.31,65.31,65.12,65.25,4300.0,43.3074,43.3074,43.1814,43.2676,4300.0
2014-08-13 09:45:00,65.24,65.33,65.24,65.29,9200.0,43.261,43.3207,43.261,43.2941,9200.0
2014-08-13 09:50:00,65.32,65.39,65.26,65.37,7500.0,43.314,43.3604,43.2742,43.3472,7500.0
2014-08-13 09:55:00,65.39,65.43,65.39,65.4,1400.0,43.3604,43.387,43.3604,43.3671,1400.0
2014-08-13 10:00:00,65.41,65.44,65.38,65.41,7100.0,43.3737,43.3936,43.3538,43.3737,7100.0
2014-08-13 10:05:00,65.39,65.49,65.39,65.45,4200.0,43.3604,43.4268,43.3604,43.4002,4200.0
2014-08-13 10:10:00,65.45,65.53,65.45,65.51,4100.0,43.4002,43.4533,43.4002,43.44,4100.0
2014-08-13 10:15:00,65.5,65.54,65.41,65.41,6800.0,43.4334,43.4599,43.3737,43.3737,6800.0
2014-08-13 10:20:00,65.42,65.53,65.42,65.5,2300.0,43.3803,43.4533,43.3803,43.4334,2300.0
2014-08-13 10:25:00,65.51,65.54,65.45,65.5,2700.0,43.44,43.4599,43.4002,43.4334,2700.0
2014-08-13 10:30:00,65.53,65.59,65.53,65.56,2400.0,43.4533,43.4931,43.4533,43.4732,2400.0
2014-08-13 10:35:00,65.54,65.61,65.5,65.6,5100.0,43.4599,43.5063,43.4334,43.4997,5100.0
2014-08-13 10:40:00,65.62,65.63,65.54,65.63,3500.0,43.513,43.5196,43.4599,43.5196,3500.0
2014-08-13 10:45:00,65.63,65.63,65.52,65.54,2700.0,43.5196,43.5196,43.4466,43.4599,2700.0
2014-08-13 10:50:00,65.54,65.6,65.54,65.59,2200.0,43.4599,43.4997,43.4599,43.4931,2200.0
2014-08-13 10:55:00,65.6,65.67,65.6,65.66,3200.0,43.4997,43.5461,43.4997,43.5395,3200.0
2014-08-13 11:00:00,65.66,65.77,65.59,65.77,2500.0,43.5395,43.6124,43.4931,43.6124,2500.0
2014-08-13 11:05:00,65.75,65.8,65.72,65.74,5800.0,43.5992,43.6323,43.5793,43.5925,5800.0
2014-08-13 11:10:00,65.76,65.83,65.76,65.82,2500.0,43.6058,43.6522,43.6058,43.6456,2500.0
2014-08-13 11:15:00,65.83,65.86,65.74,65.76,8400.0,43.6522,43.6721,43.5925,43.6058,8400.0
2014-08-13 11:20:00,65.77,65.78,65.74,65.77,4400.0,43.6124,43.6191,43.5925,43.6124,4400.0
2014-08-13 11:25:00,65.79,65.85,65.76,65.79,2500.0,43.6257,43.6655,43.6058,43.6257,2500.0
2014-08-13 11:30:00,65.8,65.86,65.8,65.83,3800.0,43.6323,43.6721,43.6323,43.6522,3800.0
2014-08-13 11:35:00,65.84,65.85,65.81,65.82,3100.0,43.6588,43.6655,43.6389,43.6456,3100.0
2014-08-13 11:40:00,65.82,65.86,65.79,65.86,2300.0,43.6456,43.6721,43.6257,43.6721,2300.0
2014-08-13 11:45:00,65.86,65.86,65.79,65.84,2200.0,43.6721,43.6721,43.6257,43.6588,2200.0
2014-08-13 11:50:00,65.83,65.83,65.78,65.78,3300.0,43.6522,43.6522,43.6191,43.6191,3300.0
2014-08-13 11:55:00,65.78,65.79,65.74,65.74,1900.0,43.6191,43.6257,43.5925,43.5925,1900.0
2014-08-13 12:00:00,65.74,65.76,65.74,65.76,1500.0,43.5925,43.6058,43.5925,43.6058,1500.0
2014-08-13 12:05:00,65.77,65.81,65.74,65.74,3100.0,43.6124,43.6389,43.5925,43.5925,3100.0
2014-08-13 12:10:00,65.77,65.8,65.74,65.8,1700.0,43.6124,43.6323,43.5925,43.6323,1700.0
2014-08-13 12:15:00,65.79,65.8,65.77,65.77,14200.0,43.6257,43.6323,43.6124,43.6124,14200.0
2014-08-13 12:20:00,65.78,65.78,65.67,65.67,1400.0,43.6191,43.6191,43.5461,43.5461,1400.0
2014-08-13 12:25:00,65.67,65.68,65.64,65.66,2000.0,43.5461,43.5527,43.5262,43.5395,2000.0
2014-08-13 12:30:00,65.66,65.66,65.58,65.58,3800.0,43.5395,43.5395,43.4864,43.4864,3800.0
2014-08-13 12:35:00,65.57,65.59,65.5,65.51,3600.0,43.4798,43.4931,43.4334,43.44,3600.0
2014-08-13 12:40:00,65.5,65.51,65.45,65.46,3300.0,43.4334,43.44,43.4002,43.4069,3300.0
2014-08-13 12:45:00,65.47,65.57,65.47,65.55,5000.0,43.4135,43.4798,43.4135,43.4665,5000.0
2014-08-13 12:50:00,65.55,65.61,65.55,65.6,4700.0,43.4665,43.5063,43.4665,43.4997,4700.0
2014-08-13 12:55:00,65.59,65.62,65.59,65.62,2700.0,43.4931,43.513,43.4931,43.513,2700.0
2014-08-13 13:00:00,65.61,65.61,65.56,65.57,1900.0,43.5063,43.5063,43.4732,43.4798,1900.0
2014-08-13 13:05:00,65.56,65.59,65.55,65.57,5800.0,43.4732,43.4931,43.4665,43.4798,5800.0
2014-08-13 13:10:00,65.56,65.56,65.51,65.51,2900.0,43.4732,43.4732,43.44,43.44,2900.0
2014-08-13 13:15:00,65.52,65.52,65.46,65.46,3300.0,43.4466,43.4466,43.4069,43.4069,3300.0
2014-08-13 13:20:00,65.46,65.55,65.45,65.55,4200.0,43.4069,43.4665,43.4002,43.4665,4200.0
2014-08-13 13:25:00,65.56,65.61,65.56,65.6,2800.0,43.4732,43.5063,43.4732,43.4997,2800.0
2014-08-13 13:30:00,65.61,65.61,65.59,65.59,2000.0,43.5063,43.5063,43.4931,43.4931,2000.0
2014-08-13 13:35:00,65.59,65.61,65.59,65.6,3800.0,43.4931,43.5063,43.4931,43.4997,3800.0
2014-08-13 13:40:00,65.61,65.64,65.61,65.62,2900.0,43.5063,43.5262,43.5063,43.513,2900.0
2014-08-13 13:45:00,65.62,65.67,65.62,65.66,5400.0,43.513,43.5461,43.513,43.5395,5400.0
2014-08-13 13:50:00,65.65,65.72,65.65,65.71,5000.0,43.5328,43.5793,43.5328,43.5726,5000.0
2014-08-13 13:55:00,65.71,65.72,65.69,65.69,3300.0,43.5726,43.5793,43.5594,43.5594,3300.0
2014-08-13 14:00:00,65.72,65.72,65.71,65.71,2300.0,43.5793,43.5793,43.5726,43.5726,2300.0
2014-08-13 14:05:00,65.71,65.71,65.68,65.7,5500.0,43.5726,43.5726,43.5527,43.566,5500.0
2014-08-13 14:10:00,65.7,65.72,65.7,65.71,2700.0,43.566,43.5793,43.566,43.5726,2700.0
2014-08-13 14:15:00,65.71,65.72,65.71,65.71,2300.0,43.5726,43.5793,43.5726,43.5726,2300.0
2014-08-13 14:20:00,65.72,65.72,65.7,65.71,1800.0,43.5793,43.5793,43.566,43.5726,1800.0
2014-08-13 14:25:00,65.7,65.7,65.68,65.68,5100.0,43.566,43.566,43.5527,43.5527,5100.0
2014-08-13 14:30:00,65.68,65.71,65.68,65.7,2200.0,43.5527,43.5726,43.5527,43.566,2200.0
2014-08-13 14:35:00,65.71,65.71,65.7,65.7,3000.0,43.5726,43.5726,43.566,43.566,3000.0
2014-08-13 14:40:00,65.7,65.71,65.68,65.69,5100.0,43.566,43.5726,43.5527,43.5594,5100.0
2014-08-13 14:45:00,65.7,65.71,65.7,65.7,2300.0,43.566,43.5726,43.566,43.566,2300.0
2014-08-13 14:50:00,65.71,65.71,65.7,65.71,2800.0,43.5726,43.5726,43.566,43.5726,2800.0
2014-08-13 14:55:00,65.71,65.8,65.71,65.79,3000.0,43.5726,43.6323,43.5726,43.6257,3000.0
2014-08-13 15:00:00,65.8,65.8,65.75,65.77,8600.0,43.6323,43.6323,43.5992,43.6124,8600.0
2014-08-13 15:05:00,65.78,65.78,65.77,65.77,3400.0,43.6191,43.6191,43.6124,43.6124,3400.0
2014-08-13 15:10:00,65.77,65.78,65.76,65.76,5600.0,43.6124,43.6191,43.6058,43.6058,5600.0
2014-08-13 15:15:00,65.76,65.77,65.76,65.76,3800.0,43.6058,43.6124,43.6058,43.6058,3800.0
2014-08-13 15:20:00,65.76,65.77,65.75,65.76,6400.0,43.6058,43.6124,43.5992,43.6058,6400.0
2014-08-13 15:25:00,65.77,65.79,65.77,65.77,7500.0,43.6124,43.6257,43.6124,43.6124,7500.0
2014-08-13 15:30:00,65.76,65.8,65.76,65.8,14300.0,43.6058,43.6323,43.6058,43.6323,14300.0
2014-08-13 15:35:00,65.8,65.82,65.8,65.82,11400.0,43.6323,43.6456,43.6323,43.6456,11400.0
2014-08-13 15:40:00,65.81,65.85,65.81,65.84,15400.0,43.6389,43.6655,43.6389,43.6588,15400.0
2014-08-13 15:45:00,65.84,65.89,65.83,65.87,20700.0,43.6588,43.692,43.6522,43.6787,20700.0
2014-08-13 15:50:00,65.88,65.89,65.86,65.87,25100.0,43.6854,43.692,43.6721,43.6787,25100.0
2014-08-13 15:55:00,65.86,65.86,65.77,65.84,39500.0,43.6721,43.6721,43.6124,43.6588,39500.0
2014-08-14 09:30:00,66.03,66.14,66.0,66.12,8100.0,43.7848,43.8578,43.7649,43.8445,8100.0
2014-08-14 09:35:00,66.16,66.3,66.16,66.19,8000.0,43.871,43.9639,43.871,43.8909,8000.0
2014-08-14 09:40:00,66.24,66.24,66.04,66.04,5100.0,43.9241,43.9241,43.7915,43.7915,5100.0
2014-08-14 09:45:00,66.04,66.09,66.02,66.07,12400.0,43.7915,43.8246,43.7782,43.8114,12400.0
2014-08-14 09:50:00,66.09,66.19,66.06,66.08,3500.0,43.8246,43.8909,43.8047,43.818,3500.0
2014-08-14 09:55:00,66.09,66.09,65.91,65.91,9700.0,43.8246,43.8246,43.7053,43.7053,9700.0
2014-08-14 10:00:00,65.92,65.97,65.91,65.93,1900.0,43.7119,43.745,43.7053,43.7185,1900.0
2014-08-14 10:05:00,65.93,66.01,65.92,65.94,9600.0,43.7185,43.7716,43.7119,43.7251,9600.0
2014-08-14 10:10:00,65.96,66.03,65.92,65.92,7600.0,43.7384,43.7848,43.7119,43.7119,7600.0
2014-08-14 10:15:00,65.93,65.93,65.86,65.9,4000.0,43.7185,43.7185,43.6721,43.6986,4000.0
2014-08-14 10:20:00,65.89,65.91,65.87,65.88,2400.0,43.692,43.7053,43.6787,43.6854,2400.0
2014-08-14 10:25:00,65.9,65.97,65.88,65.88,3900.0,43.6986,43.745,43.6854,43.6854,3900.0
2014-08-14 10:30:00,65.92,65.95,65.85,65.86,1500.0,43.7119,43.7318,43.6655,43.6721,1500.0
2014-08-14 10:35:00,65.88,65.89,65.82,65.82,4200.0,43.6854,43.692,43.6456,43.6456,4200.0
2014-08-14 10:40:00,65.82,65.89,65.81,65.81,6100.0,43.6456,43.692,43.6389,43.6389,6100.0
2014-08-14 10:45:00,65.79,65.83,65.74,65.74,10400.0,43.6257,43.6522,43.5925,43.5925,10400.0
2014-08-14 10:50:00,65.75,65.76,65.59,65.59,14000.0,43.5992,43.6058,43.4931,43.4931,14000.0
2014-08-14 10:55:00,65.59,65.61,65.56,65.59,12500.0,43.4931,43.5063,43.4732,43.4931,12500.0
2014-08-14 11:00:00,65.66,65.73,65.63,65.73,3000.0,43.5395,43.5859,43.5196,43.5859,3000.0
2014-08-14 11:05:00,65.7,65.73,65.67,65.68,5100.0,43.566,43.5859,43.5461,43.5527,5100.0
2014-08-14 11:10:00,65.7,65.81,65.7,65.81,2900.0,43.566,43.6389,43.566,43.6389,2900.0
2014-08-14 11:15:00,65.83,65.85,65.8,65.85,3700.0,43.6522,43.6655,43.6323,43.6655,3700.0
2014-08-14 11:20:00,65.88,65.9,65.86,65.88,1500.0,43.6854,43.6986,43.6721,43.6854,1500.0
2014-08-14 11:25:00,65.87,65.89,65.8,65.8,2800.0,43.6787,43.692,43.6323,43.6323,2800.0
2014-08-14 11:30:00,65.8,65.8,65.71,65.74,3300.0,43.6323,43.6323,43.5726,43.5925,3300.0
2014-08-14 11:35:00,65.74,65.82,65.74,65.82,5100.0,43.5925,43.6456,43.5925,43.6456,5100.0
2014-08-14 11:40:00,65.79,65.84,65.79,65.81,3400.0,43.6257,43.6588,43.6257,43.6389,3400.0
2014-08-14 11:45:00,65.78,65.85,65.76,65.8,3600.0,43.6191,43.6655,43.6058,43.6323,3600.0
2014-08-14 11:50:00,65.83,65.84,65.8,65.83,2500.0,43.6522,43.6588,43.6323,43.6522,2500.0
2014-08-14 11:55:00,65.83,65.86,65.82,65.82,2200.0,43.6522,43.6721,43.6456,43.6456,2200.0
2014-08-14 12:00:00,65.82,65.86,65.81,65.81,3800.0,43.6456,43.6721,43.6389,43.6389,3800.0
2014-08-14 12:05:00,65.81,65.83,65.81,65.83,1200.0,43.6389,43.6522,43.6389,43.6522,1200.0
2014-08-14 12:10:00,65.82,65.88,65.82,65.86,3100.0,43.6456,43.6854,43.6456,43.6721,3100.0
2014-08-14 12:15:00,65.91,65.91,65.88,65.9,2000.0,43.7053,43.7053,43.6854,43.6986,2000.0
2014-08-14 12:20:00,65.91,65.98,65.91,65.96,1900.0,43.7053,43.7517,43.7053,43.7384,1900.0
2014-08-14 12:25:00,65.98,65.99,65.94,65.97,3600.0,43.7517,43.7583,43.7251,43.745,3600.0
2014-08-14 12:30:00,65.98,65.98,65.94,65.94,2400.0,43.7517,43.7517,43.7251,43.7251,2400.0
2014-08-14 12:35:00,65.94,65.94,65.9,65.9,1600.0,43.7251,43.7251,43.6986,43.6986,1600.0
2014-08-14 12:40:00,65.89,65.93,65.85,65.85,2000.0,43.692,43.7185,43.6655,43.6655,2000.0
2014-08-14 12:45:00,65.84,65.84,65.79,65.79,1300.0,43.6588,43.6588,43.6257,43.6257,1300.0
2014-08-14 12:50:00,65.79,65.87,65.79,65.87,1200.0,43.6257,43.6787,43.6257,43.6787,1200.0
2014-08-14 12:55:00,65.85,65.85,65.8,65.81,4000.0,43.6655,43.6655,43.6323,43.6389,4000.0
2014-08-14 13:00:00,65.8,65.84,65.79,65.84,1300.0,43.6323,43.6588,43.6257,43.6588,1300.0
2014-08-14 13:05:00,65.87,65.87,65.84,65.85,1300.0,43.6787,43.6787,43.6588,43.6655,1300.0
2014-08-14 13:10:00,65.84,65.9,65.83,65.9,2600.0,43.6588,43.6986,43.6522,43.6986,2600.0
2014-08-14 13:15:00,65.87,65.92,65.87,65.91,2200.0,43.6787,43.7119,43.6787,43.7053,2200.0
2014-08-14 13:20:00,65.92,65.94,65.91,65.92,2200.0,43.7119,43.7251,43.7053,43.7119,2200.0
2014-08-14 13:25:00,65.91,65.92,65.89,65.89,2000.0,43.7053,43.7119,43.692,43.692,2000.0
2014-08-14 13:30:00,65.88,65.91,65.88,65.91,800.0,43.6854,43.7053,43.6854,43.7053,800.0
2014-08-14 13:35:00,65.91,65.91,65.88,65.9,2600.0,43.7053,43.7053,43.6854,43.6986,2600.0
2014-08-14 13:40:00,65.9,65.96,65.9,65.96,10900.0,43.6986,43.7384,43.6986,43.7384,10900.0
2014-08-14 13:45:00,65.96,65.96,65.9,65.93,9800.0,43.7384,43.7384,43.6986,43.7185,9800.0
2014-08-14 13:50:00,65.93,66.0,65.93,66.0,1500.0,43.7185,43.7649,43.7185,43.7649,1500.0
2014-08-14 13:55:00,65.98,66.0,65.97,65.99,3500.0,43.7517,43.7649,43.745,43.7583,3500.0
2014-08-14 14:00:00,65.98,66.0,65.98,66.0,14500.0,43.7517,43.7649,43.7517,43.7649,14500.0
2014-08-14 14:05:00,65.99,65.99,65.94,65.95,3600.0,43.7583,43.7583,43.7251,43.7318,3600.0
2014-08-14 14:10:00,65.94,65.95,65.9,65.92,5200.0,43.7251,43.7318,43.6986,43.7119,5200.0
2014-08-14 14:15:00,65.91,65.92,65.88,65.89,3300.0,43.7053,43.7119,43.6854,43.692,3300.0
2014-08-14 14:20:00,65.89,65.89,65.87,65.87,2300.0,43.692,43.692,43.6787,43.6787,2300.0
2014-08-14 14:25:00,65.88,65.88,65.81,65.84,4300.0,43.6854,43.6854,43.6389,43.6588,4300.0
2014-08-14 14:30:00,65.84,65.9,65.84,65.89,2900.0,43.6588,43.6986,43.6588,43.692,2900.0
2014-08-14 14:35:00,65.89,65.89,65.87,65.87,1700.0,43.692,43.692,43.6787,43.6787,1700.0
2014-08-14 14:40:00,65.88,65.88,65.86,65.88,3400.0,43.6854,43.6854,43.6721,43.6854,3400.0
2014-08-14 14:45:00,65.88,65.88,65.83,65.84,4400.0,43.6854,43.6854,43.6522,43.6588,4400.0
2014-08-14 14:50:00,65.85,65.88,65.84,65.88,2100.0,43.6655,43.6854,43.6588,43.6854,2100.0
2014-08-14 14:55:00,65.9,65.9,65.86,65.87,3200.0,43.6986,43.6986,43.6721,43.6787,3200.0
2014-08-14 15:00:00,65.87,65.87,65.85,65.85,3200.0,43.6787,43.6787,43.6655,43.6655,3200.0
2014-08-14 15:05:00,65.86,65.86,65.84,65.85,5500.0,43.6721,43.6721,43.6588,43.6655,5500.0
2014-08-14 15:10:00,65.85,65.87,65.83,65.84,3500.0,43.6655,43.6787,43.6522,43.6588,3500.0
2014-08-14 15:15:00,65.84,65.87,65.84,65.86,2900.0,43.6588,43.6787,43.6588,43.6721,2900.0
2014-08-14 15:20:00,65.86,65.86,65.85,65.85,1800.0,43.6721,43.6721,43.6655,43.6655,1800.0
2014-08-14 15:25:00,65.85,65.86,65.85,65.85,2500.0,43.6655,43.6721,43.6655,43.6655,2500.0
2014-08-14 15:30:00,65.86,65.86,65.84,65.84,5600.0,43.6721,43.6721,43.6588,43.6588,5600.0
2014-08-14 15:35:00,65.84,65.88,65.84,65.85,9300.0,43.6588,43.6854,43.6588,43.6655,9300.0
2014-08-14 15:40:00,65.85,65.87,65.82,65.83,7300.0,43.6655,43.6787,43.6456,43.6522,7300.0
2014-08-14 15:45:00,65.82,65.85,65.78,65.8,24600.0,43.6456,43.6655,43.6191,43.6323,24600.0
2014-08-14 15:50:00,65.83,65.84,65.79,65.81,12800.0,43.6522,43.6588,43.6257,43.6389,12800.0
2014-08-14 15:55:00,65.81,65.82,65.77,65.77,56900.0,43.6389,43.6456,43.6124,43.6124,56900.0
2014-08-15 09:30:00,65.95,65.97,65.91,65.93,8200.0,43.7318,43.745,43.7053,43.7185,8200.0
2014-08-15 09:35:00,65.94,66.1,65.92,66.01,4900.0,43.7251,43.8312,43.7119,43.7716,4900.0
2014-08-15 09:40:00,65.99,66.0,65.87,65.96,16400.0,43.7583,43.7649,43.6787,43.7384,16400.0
2014-08-15 09:45:00,65.96,66.0,65.95,65.95,4500.0,43.7384,43.7649,43.7318,43.7318,4500.0
2014-08-15 09:50:00,65.94,65.97,65.91,65.97,2600.0,43.7251,43.745,43.7053,43.745,2600.0
2014-08-15 09:55:00,65.97,66.02,65.96,65.98,6100.0,43.745,43.7782,43.7384,43.7517,6100.0
2014-08-15 10:00:00,65.95,66.0,65.83,65.83,7200.0,43.7318,43.7649,43.6522,43.6522,7200.0
2014-08-15 10:05:00,65.84,65.84,65.8,65.82,2200.0,43.6588,43.6588,43.6323,43.6456,2200.0
2014-08-15 10:10:00,65.83,65.88,65.82,65.88,12900.0,43.6522,43.6854,43.6456,43.6854,12900.0
2014-08-15 10:15:00,65.88,65.94,65.88,65.94,2300.0,43.6854,43.7251,43.6854,43.7251,2300.0
2014-08-15 10:20:00,65.93,65.94,65.84,65.87,6700.0,43.7185,43.7251,43.6588,43.6787,6700.0
2014-08-15 10:25:00,65.87,65.87,65.83,65.86,2600.0,43.6787,43.6787,43.6522,43.6721,2600.0
2014-08-15 10:30:00,65.86,65.89,65.86,65.87,5700.0,43.6721,43.692,43.6721,43.6787,5700.0
2014-08-15 10:35:00,65.88,65.97,65.88,65.97,6700.0,43.6854,43.745,43.6854,43.745,6700.0
2014-08-15 10:40:00,65.98,65.98,65.86,65.88,15200.0,43.7517,43.7517,43.6721,43.6854,15200.0
2014-08-15 10:45:00,65.88,65.88,65.81,65.83,6900.0,43.6854,43.6854,43.6389,43.6522,6900.0
2014-08-15 10:50:00,65.83,65.87,65.76,65.79,15300.0,43.6522,43.6787,43.6058,43.6257,15300.0
2014-08-15 10:55:00,65.81,65.81,65.67,65.76,10600.0,43.6389,43.6389,43.5461,43.6058,10600.0
2014-08-15 11:00:00,65.74,65.8,65.64,65.65,6900.0,43.5925,43.6323,43.5262,43.5328,6900.0
2014-08-15 11:05:00,65.65,65.72,65.59,65.7,3800.0,43.5328,43.5793,43.4931,43.566,3800.0
2014-08-15 11:10:00,65.7,65.8,65.7,65.78,1600.0,43.566,43.6323,43.566,43.6191,1600.0
2014-08-15 11:15:00,65.81,65.86,65.73,65.77,2000.0,43.6389,43.6721,43.5859,43.6124,2000.0
2014-08-15 11:20:00,65.75,65.76,65.7,65.76,3000.0,43.5992,43.6058,43.566,43.6058,3000.0
2014-08-15 11:25:00,65.73,65.78,65.72,65.74,1200.0,43.5859,43.6191,43.5793,43.5925,1200.0
2014-08-15 11:30:00,65.74,65.78,65.72,65.76,1800.0,43.5925,43.6191,43.5793,43.6058,1800.0
2014-08-15 11:35:00,65.77,65.81,65.77,65.81,2900.0,43.6124,43.6389,43.6124,43.6389,2900.0
2014-08-15 11:40:00,65.8,65.84,65.8,65.81,1300.0,43.6323,43.6588,43.6323,43.6389,1300.0
2014-08-15 11:45:00,65.81,65.81,65.72,65.74,2500.0,43.6389,43.6389,43.5793,43.5925,2500.0
2014-08-15 11:50:00,65.73,65.73,65.57,65.57,3700.0,43.5859,43.5859,43.4798,43.4798,3700.0
2014-08-15 11:55:00,65.58,65.62,65.53,65.6,4400.0,43.4864,43.513,43.4533,43.4997,4400.0
2014-08-15 12:00:00,65.6,65.6,65.53,65.57,2700.0,43.4997,43.4997,43.4533,43.4798,2700.0
2014-08-15 12:05:00,65.56,65.6,65.53,65.58,3900.0,43.4732,43.4997,43.4533,43.4864,3900.0
2014-08-15 12:10:00,65.6,65.62,65.57,65.57,900.0,43.4997,43.513,43.4798,43.4798,900.0
2014-08-15 12:15:00,65.58,65.6,65.53,65.56,3500.0,43.4864,43.4997,43.4533,43.4732,3500.0
2014-08-15 12:20:00,65.6,65.61,65.54,65.6,3000.0,43.4997,43.5063,43.4599,43.4997,3000.0
2014-08-15 12:25:00,65.61,65.7,65.61,65.69,3200.0,43.5063,43.566,43.5063,43.5594,3200.0
2014-08-15 12:30:00,65.7,65.74,65.7,65.71,2100.0,43.566,43.5925,43.566,43.5726,2100.0
2014-08-15 12:35:00,65.7,65.77,65.7,65.76,4100.0,43.566,43.6124,43.566,43.6058,4100.0
2014-08-15 12:40:00,65.75,65.84,65.75,65.83,1900.0,43.5992,43.6588,43.5992,43.6522,1900.0
2014-08-15 12:45:00,65.84,65.84,65.8,65.8,2400.0,43.6588,43.6588,43.6323,43.6323,2400.0
2014-08-15 12:50:00,65.8,65.8,65.77,65.79,1500.0,43.6323,43.6323,43.6124,43.6257,1500.0
2014-08-15 12:55:00,65.78,65.8,65.77,65.77,1100.0,43.6191,43.6323,43.6124,43.6124,1100.0
2014-08-15 13:00:00,65.77,65.77,65.71,65.71,2900.0,43.6124,43.6124,43.5726,43.5726,2900.0
2014-08-15 13:05:00,65.72,65.8,65.72,65.8,1500.0,43.5793,43.6323,43.5793,43.6323,1500.0
2014-08-15 13:10:00,65.79,65.83,65.79,65.83,3100.0,43.6257,43.6522,43.6257,43.6522,3100.0
2014-08-15 13:15:00,65.81,65.85,65.81,65.83,1700.0,43.6389,43.6655,43.6389,43.6522,1700.0
2014-08-15 13:20:00,65.81,65.83,65.78,65.81,1200.0,43.6389,43.6522,43.6191,43.6389,1200.0
2014-08-15 13:25:00,65.84,65.87,65.83,65.86,1400.0,43.6588,43.6787,43.6522,43.6721,1400.0
2014-08-15 13:30:00,65.86,65.86,65.8,65.81,1900.0,43.6721,43.6721,43.6323,43.6389,1900.0
2014-08-15 13:35:00,65.81,65.81,65.73,65.73,4500.0,43.6389,43.6389,43.5859,43.5859,4500.0
2014-08-15 13:40:00,65.75,65.77,65.73,65.73,3100.0,43.5992,43.6124,43.5859,43.5859,3100.0
2014-08-15 13:45:00,65.73,65.74,65.71,65.71,1600.0,43.5859,43.5925,43.5726,43.5726,1600.0
2014-08-15 13:50:00,65.71,65.73,65.64,65.64,4700.0,43.5726,43.5859,43.5262,43.5262,4700.0
2014-08-15 13:55:00,65.63,65.67,65.61,65.67,3900.0,43.5196,43.5461,43.5063,43.5461,3900.0
2014-08-15 14:00:00,65.67,65.68,65.64,65.64,1900.0,43.5461,43.5527,43.5262,43.5262,1900.0
2014-08-15 14:05:00,65.65,65.67,65.64,65.64,1300.0,43.5328,43.5461,43.5262,43.5262,1300.0
2014-08-15 14:10:00,65.64,65.65,65.63,65.63,2900.0,43.5262,43.5328,43.5196,43.5196,2900.0
2014-08-15 14:15:00,65.62,65.63,65.62,65.62,4300.0,43.513,43.5196,43.513,43.513,4300.0
2014-08-15 14:20:00,65.62,65.65,65.62,65.64,6800.0,43.513,43.5328,43.513,43.5262,6800.0
2014-08-15 14:25:00,65.66,65.72,65.65,65.67,16300.0,43.5395,43.5793,43.5328,43.5461,16300.0
2014-08-15 14:30:00,65.67,65.76,65.67,65.74,29200.0,43.5461,43.6058,43.5461,43.5925,29200.0
2014-08-15 14:35:00,65.73,65.73,65.69,65.69,3300.0,43.5859,43.5859,43.5594,43.5594,3300.0
2014-08-15 14:40:00,65.7,65.7,65.66,65.67,4800.0,43.566,43.566,43.5395,43.5461,4800.0
2014-08-15 14:45:00,65.68,65.68,65.6,65.61,18200.0,43.5527,43.5527,43.4997,43.5063,18200.0
2014-08-15 14:50:00,65.6,65.61,65.53,65.54,22700.0,43.4997,43.5063,43.4533,43.4599,22700.0
2014-08-15 14:55:00,65.55,65.56,65.54,65.55,2800.0,43.4665,43.4732,43.4599,43.4665,2800.0
2014-08-15 15:00:00,65.54,65.57,65.51,65.53,5000.0,43.4599,43.4798,43.44,43.4533,5000.0
2014-08-15 15:05:00,65.52,65.53,65.5,65.51,3700.0,43.4466,43.4533,43.4334,43.44,3700.0
2014-08-15 15:10:00,65.51,65.53,65.5,65.53,3600.0,43.44,43.4533,43.4334,43.4533,3600.0
2014-08-15 15:15:00,65.54,65.56,65.52,65.52,6200.0,43.4599,43.4732,43.4466,43.4466,6200.0
2014-08-15 15:20:00,65.52,65.53,65.51,65.53,3900.0,43.4466,43.4533,43.44,43.4533,3900.0
2014-08-15 15:25:00,65.52,65.55,65.51,65.52,5800.0,43.4466,43.4665,43.44,43.4466,5800.0
2014-08-15 15:30:00,65.51,65.56,65.51,65.56,5800.0,43.44,43.4732,43.44,43.4732,5800.0
2014-08-15 15:35:00,65.56,65.57,65.52,65.53,6800.0,43.4732,43.4798,43.4466,43.4533,6800.0
2014-08-15 15:40:00,65.53,65.54,65.52,65.53,6200.0,43.4533,43.4599,43.4466,43.4533,6200.0
2014-08-15 15:45:00,65.54,65.57,65.53,65.55,30300.0,43.4599,43.4798,43.4533,43.4665,30300.0
2014-08-15 15:50:00,65.56,65.56,65.54,65.56,29500.0,43.4732,43.4732,43.4599,43.4732,29500.0
2014-08-15 15:55:00,65.56,65.57,65.49,65.52,105300.0,43.4732,43.4798,43.4268,43.4466,105300.0
2014-08-18 09:30:00,65.91,65.98,65.66,65.83,11900.0,43.7053,43.7517,43.5395,43.6522,11900.0
2014-08-18 09:35:00,65.8,65.84,65.72,65.74,9400.0,43.6323,43.6588,43.5793,43.5925,9400.0
2014-08-18 09:40:00,65.74,65.8,65.74,65.79,1900.0,43.5925,43.6323,43.5925,43.6257,1900.0
2014-08-18 09:45:00,65.8,65.88,65.79,65.88,2000.0,43.6323,43.6854,43.6257,43.6854,2000.0
2014-08-18 09:50:00,65.9,65.93,65.86,65.9,3900.0,43.6986,43.7185,43.6721,43.6986,3900.0
2014-08-18 09:55:00,65.93,66.01,65.93,66.01,2100.0,43.7185,43.7716,43.7185,43.7716,2100.0
2014-08-18 10:00:00,65.98,66.07,65.98,66.03,1900.0,43.7517,43.8114,43.7517,43.7848,1900.0
2014-08-18 10:05:00,66.03,66.06,66.02,66.03,3100.0,43.7848,43.8047,43.7782,43.7848,3100.0
2014-08-18 10:10:00,66.04,66.09,65.99,66.0,8800.0,43.7915,43.8246,43.7583,43.7649,8800.0
2014-08-18 10:15:00,66.01,66.03,65.95,65.96,12800.0,43.7716,43.7848,43.7318,43.7384,12800.0
2014-08-18 10:20:00,65.95,66.01,65.95,66.01,6700.0,43.7318,43.7716,43.7318,43.7716,6700.0
2014-08-18 10:25:00,66.02,66.02,65.93,65.93,8900.0,43.7782,43.7782,43.7185,43.7185,8900.0
2014-08-18 10:30:00,65.92,66.0,65.91,65.99,4900.0,43.7119,43.7649,43.7053,43.7583,4900.0
2014-08-18 10:35:00,65.98,66.0,65.97,66.0,16300.0,43.7517,43.7649,43.745,43.7649,16300.0
2014-08-18 10:40:00,65.99,66.0,65.98,66.0,5200.0,43.7583,43.7649,43.7517,43.7649,5200.0
2014-08-18 10:45:00,66.0,66.01,65.98,66.0,11200.0,43.7649,43.7716,43.7517,43.7649,11200.0
2014-08-18 10:50:00,66.0,66.02,65.99,66.01,11200.0,43.7649,43.7782,43.7583,43.7716,11200.0
2014-08-18 10:55:00,66.02,66.02,66.0,66.02,9200.0,43.7782,43.7782,43.7649,43.7782,9200.0
2014-08-18 11:00:00,66.01,66.02,66.0,66.0,22100.0,43.7716,43.7782,43.7649,43.7649,22100.0
2014-08-18 11:05:00,66.0,66.11,66.0,66.11,4800.0,43.7649,43.8379,43.7649,43.8379,4800.0
2014-08-18 11:10:00,66.11,66.24,66.11,66.23,3500.0,43.8379,43.9241,43.8379,43.9174,3500.0
2014-08-18 11:15:00,66.23,66.27,66.19,66.19,8700.0,43.9174,43.944,43.8909,43.8909,8700.0
2014-08-18 11:20:00,66.18,66.27,66.17,66.26,5700.0,43.8843,43.944,43.8777,43.9373,5700.0
2014-08-18 11:25:00,66.28,66.31,66.26,66.3,5200.0,43.9506,43.9705,43.9373,43.9639,5200.0
2014-08-18 11:30:00,66.28,66.28,66.21,66.21,3000.0,43.9506,43.9506,43.9042,43.9042,3000.0
2014-08-18 11:35:00,66.2,66.2,66.19,66.19,3300.0,43.8976,43.8976,43.8909,43.8909,3300.0
2014-08-18 11:40:00,66.2,66.28,66.2,66.27,6300.0,43.8976,43.9506,43.8976,43.944,6300.0
2014-08-18 11:45:00,66.26,66.27,66.25,66.25,2000.0,43.9373,43.944,43.9307,43.9307,2000.0
2014-08-18 11:50:00,66.25,66.28,66.24,66.28,4000.0,43.9307,43.9506,43.9241,43.9506,4000.0
2014-08-18 11:55:00,66.29,66.31,66.28,66.3,1900.0,43.9572,43.9705,43.9506,43.9639,1900.0
2014-08-18 12:00:00,66.31,66.37,66.3,66.37,2000.0,43.9705,44.0103,43.9639,44.0103,2000.0
2014-08-18 12:05:00,66.36,66.38,66.32,66.32,3300.0,44.0037,44.0169,43.9771,43.9771,3300.0
2014-08-18 12:10:00,66.33,66.35,66.3,66.35,3500.0,43.9838,43.997,43.9639,43.997,3500.0
2014-08-18 12:15:00,66.33,66.35,66.32,66.35,3900.0,43.9838,43.997,43.9771,43.997,3900.0
2014-08-18 12:20:00,66.35,66.35,66.32,66.35,3500.0,43.997,43.997,43.9771,43.997,3500.0
2014-08-18 12:25:00,66.35,66.4,66.35,66.36,2200.0,43.997,44.0302,43.997,44.0037,2200.0
2014-08-18 12:30:00,66.39,66.39,66.32,66.32,4100.0,44.0235,44.0235,43.9771,43.9771,4100.0
2014-08-18 12:35:00,66.34,66.4,66.34,66.38,3300.0,43.9904,44.0302,43.9904,44.0169,3300.0
2014-08-18 12:40:00,66.39,66.39,66.36,66.36,4100.0,44.0235,44.0235,44.0037,44.0037,4100.0
2014-08-18 12:45:00,66.37,66.38,66.32,66.33,5700.0,44.0103,44.0169,43.9771,43.9838,5700.0
2014-08-18 12:50:00,66.33,66.33,66.28,66.29,5800.0,43.9838,43.9838,43.9506,43.9572,5800.0
2014-08-18 12:55:00,66.27,66.28,66.19,66.19,5500.0,43.944,43.9506,43.8909,43.8909,5500.0
2014-08-18 13:00:00,66.18,66.22,66.18,66.22,6300.0,43.8843,43.9108,43.8843,43.9108,6300.0
2014-08-18 13:05:00,66.22,66.22,66.2,66.2,2800.0,43.9108,43.9108,43.8976,43.8976,2800.0
2014-08-18 13:10:00,66.22,66.22,66.21,66.22,2000.0,43.9108,43.9108,43.9042,43.9108,2000.0
2014-08-18 13:15:00,66.22,66.27,66.22,66.27,7500.0,43.9108,43.944,43.9108,43.944,7500.0
2014-08-18 13:20:00,66.27,66.27,66.25,66.26,3900.0,43.944,43.944,43.9307,43.9373,3900.0
2014-08-18 13:25:00,66.26,66.35,66.26,66.35,3600.0,43.9373,43.997,43.9373,43.997,3600.0
2014-08-18 13:30:00,66.35,66.37,66.32,66.37,2900.0,43.997,44.0103,43.9771,44.0103,2900.0
2014-08-18 13:35:00,66.37,66.37,66.25,66.3,15300.0,44.0103,44.0103,43.9307,43.9639,15300.0
2014-08-18 13:40:00,66.3,66.34,66.3,66.34,6500.0,43.9639,43.9904,43.9639,43.9904,6500.0
2014-08-18 13:45:00,66.33,66.38,66.33,66.37,3300.0,43.9838,44.0169,43.9838,44.0103,3300.0
2014-08-18 13:50:00,66.36,66.38,66.35,66.36,3000.0,44.0037,44.0169,43.997,44.0037,3000.0
2014-08-18 13:55:00,66.35,66.35,66.32,66.33,2200.0,43.997,43.997,43.9771,43.9838,2200.0
2014-08-18 14:00:00,66.33,66.38,66.33,66.38,8700.0,43.9838,44.0169,43.9838,44.0169,8700.0
2014-08-18 14:05:00,66.38,66.4,66.32,66.34,8600.0,44.0169,44.0302,43.9771,43.9904,8600.0
2014-08-18 14:10:00,66.35,66.4,66.34,66.4,6400.0,43.997,44.0302,43.9904,44.0302,6400.0
2014-08-18 14:15:00,66.4,66.41,66.36,66.4,13900.0,44.0302,44.0368,44.0037,44.0302,13900.0
2014-08-18 14:20:00,66.4,66.48,66.4,66.47,8800.0,44.0302,44.0832,44.0302,44.0766,8800.0
2014-08-18 14:25:00,66.46,66.5,66.43,66.5,8700.0,44.07,44.0965,44.0501,44.0965,8700.0
2014-08-18 14:30:00,66.5,66.62,66.5,66.52,12800.0,44.0965,44.1761,44.0965,44.1097,12800.0
2014-08-18 14:35:00,66.52,66.58,66.52,66.56,5400.0,44.1097,44.1495,44.1097,44.1363,5400.0
2014-08-18 14:40:00,66.56,66.62,66.56,66.6,6500.0,44.1363,44.1761,44.1363,44.1628,6500.0
2014-08-18 14:45:00,66.6,66.64,66.58,66.62,11200.0,44.1628,44.1893,44.1495,44.1761,11200.0
2014-08-18 14:50:00,66.62,66.64,66.61,66.63,6300.0,44.1761,44.1893,44.1694,44.1827,6300.0
2014-08-18 14:55:00,66.62,66.65,66.62,66.64,3000.0,44.1761,44.196,44.1761,44.1893,3000.0
2014-08-18 15:00:00,66.63,66.68,66.56,66.56,13000.0,44.1827,44.2158,44.1363,44.1363,13000.0
2014-08-18 15:05:00,66.55,66.56,66.55,66.55,3200.0,44.1296,44.1363,44.1296,44.1296,3200.0
2014-08-18 15:10:00,66.53,66.55,66.48,66.49,7900.0,44.1164,44.1296,44.0832,44.0899,7900.0
2014-08-18 15:15:00,66.47,66.53,66.47,66.52,6100.0,44.0766,44.1164,44.0766,44.1097,6100.0
2014-08-18 15:20:00,66.53,66.53,66.45,66.45,8000.0,44.1164,44.1164,44.0633,44.0633,8000.0
2014-08-18 15:25:00,66.45,66.46,66.44,66.44,4400.0,44.0633,44.07,44.0567,44.0567,4400.0
2014-08-18 15:30:00,66.44,66.44,66.38,66.42,13600.0,44.0567,44.0567,44.0169,44.0434,13600.0
2014-08-18 15:35:00,66.42,66.47,66.42,66.46,7000.0,44.0434,44.0766,44.0434,44.07,7000.0
2014-08-18 15:40:00,66.44,66.51,66.42,66.5,8800.0,44.0567,44.1031,44.0434,44.0965,8800.0
2014-08-18 15:45:00,66.48,66.49,66.42,66.46,25500.0,44.0832,44.0899,44.0434,44.07,25500.0
2014-08-18 15:50:00,66.47,66.47,66.43,66.44,5800.0,44.0766,44.0766,44.0501,44.0567,5800.0
2014-08-18 15:55:00,66.43,66.51,66.41,66.51,35200.0,44.0501,44.1031,44.0368,44.1031,35200.0
2014-08-19 09:30:00,66.51,66.77,66.51,66.77,14900.0,44.1031,44.2755,44.1031,44.2755,14900.0
2014-08-19 09:35:00,66.81,66.87,66.64,66.67,8000.0,44.3021,44.3418,44.1893,44.2092,8000.0
2014-08-19 09:40:00,66.64,66.66,66.56,66.57,8400.0,44.1893,44.2026,44.1363,44.1429,8400.0
2014-08-19 09:45:00,66.58,66.59,66.51,66.56,7400.0,44.1495,44.1562,44.1031,44.1363,7400.0
2014-08-19 09:50:00,66.58,66.8,66.58,66.8,10100.0,44.1495,44.2954,44.1495,44.2954,10100.0
2014-08-19 09:55:00,66.74,66.96,66.74,66.93,9400.0,44.2556,44.4015,44.2556,44.3816,9400.0
2014-08-19 10:00:00,66.9,66.94,66.9,66.9,5500.0,44.3617,44.3883,44.3617,44.3617,5500.0
2014-08-19 10:05:00,66.91,67.07,66.91,67.02,7400.0,44.3684,44.4745,44.3684,44.4413,7400.0
2014-08-19 10:10:00,67.06,67.09,66.95,66.96,9700.0,44.4678,44.4877,44.3949,44.4015,9700.0
2014-08-19 10:15:00,66.94,66.94,66.91,66.93,2200.0,44.3883,44.3883,44.3684,44.3816,2200.0
2014-08-19 10:20:00,66.94,66.94,66.81,66.87,6800.0,44.3883,44.3883,44.3021,44.3418,6800.0
2014-08-19 10:25:00,66.85,66.99,66.85,66.93,6100.0,44.3286,44.4214,44.3286,44.3816,6100.0
2014-08-19 10:30:00,66.98,67.0,66.84,66.84,6800.0,44.4148,44.428,44.3219,44.3219,6800.0
2014-08-19 10:35:00,66.84,66.85,66.8,66.83,2400.0,44.3219,44.3286,44.2954,44.3153,2400.0
2014-08-19 10:40:00,66.84,66.88,66.67,66.68,10000.0,44.3219,44.3485,44.2092,44.2158,10000.0
2014-08-19 10:45:00,66.67,66.79,66.67,66.69,8000.0,44.2092,44.2888,44.2092,44.2225,8000.0
2014-08-19 10:50:00,66.69,66.74,66.67,66.73,3700.0,44.2225,44.2556,44.2092,44.249,3700.0
2014-08-19 10:55:00,66.76,66.8,66.73,66.8,5800.0,44.2689,44.2954,44.249,44.2954,5800.0
2014-08-19 11:00:00,66.8,66.8,66.67,66.7,23800.0,44.2954,44.2954,44.2092,44.2291,23800.0
2014-08-19 11:05:00,66.7,66.74,66.68,66.71,8200.0,44.2291,44.2556,44.2158,44.2357,8200.0
2014-08-19 11:10:00,66.7,66.73,66.66,66.7,13500.0,44.2291,44.249,44.2026,44.2291,13500.0
2014-08-19 11:15:00,66.68,66.73,66.57,66.57,16600.0,44.2158,44.249,44.1429,44.1429,16600.0
2014-08-19 11:20:00,66.57,66.58,66.54,66.54,6200.0,44.1429,44.1495,44.123,44.123,6200.0
2014-08-19 11:25:00,66.54,66.63,66.52,66.63,4800.0,44.123,44.1827,44.1097,44.1827,4800.0
2014-08-19 11:30:00,66.62,66.62,66.5,66.51,11400.0,44.1761,44.1761,44.0965,44.1031,11400.0
2014-08-19 11:35:00,66.51,66.51,66.43,66.44,5800.0,44.1031,44.1031,44.0501,44.0567,5800.0
2014-08-19 11:40:00,66.44,66.44,66.35,66.35,8100.0,44.0567,44.0567,43.997,43.997,8100.0
2014-08-19 11:45:00,66.36,66.39,66.3,66.3,11000.0,44.0037,44.0235,43.9639,43.9639,11000.0
2014-08-19 11:50:00,66.29,66.39,66.26,66.39,8600.0,43.9572,44.0235,43.9373,44.0235,8600.0
2014-08-19 11:55:00,66.4,66.48,66.4,66.46,4500.0,44.0302,44.0832,44.0302,44.07,4500.0
2014-08-19 12:00:00,66.45,66.46,66.35,66.35,30900.0,44.0633,44.07,43.997,43.997,30900.0
2014-08-19 12:05:00,66.35,66.36,66.33,66.33,3500.0,43.997,44.0037,43.9838,43.9838,3500.0
2014-08-19 12:10:00,66.34,66.43,66.34,66.41,9500.0,43.9904,44.0501,43.9904,44.0368,9500.0
2014-08-19 12:15:00,66.43,66.45,66.39,66.39,7400.0,44.0501,44.0633,44.0235,44.0235,7400.0
2014-08-19 12:20:00,66.39,66.45,66.39,66.45,6100.0,44.0235,44.0633,44.0235,44.0633,6100.0
2014-08-19 12:25:00,66.45,66.49,66.45,66.46,3500.0,44.0633,44.0899,44.0633,44.07,3500.0
2014-08-19 12:30:00,66.46,66.48,66.36,66.36,9400.0,44.07,44.0832,44.0037,44.0037,9400.0
2014-08-19 12:35:00,66.34,66.37,66.34,66.37,3500.0,43.9904,44.0103,43.9904,44.0103,3500.0
2014-08-19 12:40:00,66.38,66.45,66.38,66.45,3600.0,44.0169,44.0633,44.0169,44.0633,3600.0
2014-08-19 12:45:00,66.45,66.46,66.38,66.4,7500.0,44.0633,44.07,44.0169,44.0302,7500.0
2014-08-19 12:50:00,66.39,66.4,66.36,66.36,6700.0,44.0235,44.0302,44.0037,44.0037,6700.0
2014-08-19 12:55:00,66.37,66.47,66.37,66.47,4100.0,44.0103,44.0766,44.0103,44.0766,4100.0
2014-08-19 13:00:00,66.45,66.46,66.35,66.36,12100.0,44.0633,44.07,43.997,44.0037,12100.0
2014-08-19 13:05:00,66.34,66.36,66.34,66.35,2200.0,43.9904,44.0037,43.9904,43.997,2200.0
2014-08-19 13:10:00,66.35,66.51,66.35,66.51,13600.0,43.997,44.1031,43.997,44.1031,13600.0
2014-08-19 13:15:00,66.51,66.56,66.48,66.5,7400.0,44.1031,44.1363,44.0832,44.0965,7400.0
2014-08-19 13:20:00,66.52,66.53,66.49,66.5,9100.0,44.1097,44.1164,44.0899,44.0965,9100.0
2014-08-19 13:25:00,66.5,66.52,66.49,66.5,8800.0,44.0965,44.1097,44.0899,44.0965,8800.0
2014-08-19 13:30:00,66.51,66.53,66.39,66.4,15600.0,44.1031,44.1164,44.0235,44.0302,15600.0
2014-08-19 13:35:00,66.37,66.38,66.31,66.31,2800.0,44.0103,44.0169,43.9705,43.9705,2800.0
2014-08-19 13:40:00,66.31,66.42,66.31,66.41,3500.0,43.9705,44.0434,43.9705,44.0368,3500.0
2014-08-19 13:45:00,66.42,66.48,66.35,66.35,9300.0,44.0434,44.0832,43.997,43.997,9300.0
2014-08-19 13:50:00,66.35,66.37,66.34,66.37,4500.0,43.997,44.0103,43.9904,44.0103,4500.0
2014-08-19 13:55:00,66.38,66.38,66.34,66.34,7200.0,44.0169,44.0169,43.9904,43.9904,7200.0
2014-08-19 14:00:00,66.35,66.35,66.28,66.29,7700.0,43.997,43.997,43.9506,43.9572,7700.0
2014-08-19 14:05:00,66.28,66.33,66.28,66.33,8000.0,43.9506,43.9838,43.9506,43.9838,8000.0
2014-08-19 14:10:00,66.35,66.39,66.33,66.38,5900.0,43.997,44.0235,43.9838,44.0169,5900.0
2014-08-19 14:15:00,66.39,66.39,66.2,66.2,9000.0,44.0235,44.0235,43.8976,43.8976,9000.0
2014-08-19 14:20:00,66.19,66.21,66.18,66.2,4800.0,43.8909,43.9042,43.8843,43.8976,4800.0
2014-08-19 14:25:00,66.19,66.21,66.19,66.2,8300.0,43.8909,43.9042,43.8909,43.8976,8300.0
2014-08-19 14:30:00,66.2,66.2,66.06,66.08,15300.0,43.8976,43.8976,43.8047,43.818,15300.0
2014-08-19 14:35:00,66.1,66.15,66.08,66.14,5900.0,43.8312,43.8644,43.818,43.8578,5900.0
2014-08-19 14:40:00,66.13,66.13,66.1,66.13,5100.0,43.8511,43.8511,43.8312,43.8511,5100.0
2014-08-19 14:45:00,66.16,66.21,66.16,66.21,15800.0,43.871,43.9042,43.871,43.9042,15800.0
2014-08-19 14:50:00,66.22,66.33,66.22,66.27,10600.0,43.9108,43.9838,43.9108,43.944,10600.0
2014-08-19 14:55:00,66.26,66.33,66.25,66.31,7500.0,43.9373,43.9838,43.9307,43.9705,7500.0
2014-08-19 15:00:00,66.33,66.33,66.3,66.31,6200.0,43.9838,43.9838,43.9639,43.9705,6200.0
2014-08-19 15:05:00,66.3,66.34,66.23,66.23,20300.0,43.9639,43.9904,43.9174,43.9174,20300.0
2014-08-19 15:10:00,66.24,66.25,66.23,66.23,2600.0,43.9241,43.9307,43.9174,43.9174,2600.0
2014-08-19 15:15:00,66.23,66.24,66.16,66.16,8700.0,43.9174,43.9241,43.871,43.871,8700.0
2014-08-19 15:20:00,66.16,66.19,66.14,66.19,9200.0,43.871,43.8909,43.8578,43.8909,9200.0
2014-08-19 15:25:00,66.19,66.26,66.16,66.16,15800.0,43.8909,43.9373,43.871,43.871,15800.0
2014-08-19 15:30:00,66.18,66.23,66.14,66.23,14000.0,43.8843,43.9174,43.8578,43.9174,14000.0
2014-08-19 15:35:00,66.23,66.27,66.22,66.26,7600.0,43.9174,43.944,43.9108,43.9373,7600.0
2014-08-19 15:40:00,66.27,66.3,66.27,66.29,14900.0,43.944,43.9639,43.944,43.9572,14900.0
2014-08-19 15:45:00,66.31,66.38,66.29,66.38,61200.0,43.9705,44.0169,43.9572,44.0169,61200.0
2014-08-19 15:50:00,66.39,66.39,66.37,66.39,22500.0,44.0235,44.0235,44.0103,44.0235,22500.0
2014-08-19 15:55:00,66.39,66.44,66.36,66.38,57600.0,44.0235,44.0567,44.0037,44.0169,57600.0
2014-08-20 09:30:00,66.5,66.5,66.17,66.17,11900.0,44.0965,44.0965,43.8777,43.8777,11900.0
2014-08-20 09:35:00,66.17,66.36,66.17,66.36,4600.0,43.8777,44.0037,43.8777,44.0037,4600.0
2014-08-20 09:40:00,66.29,66.37,66.23,66.26,9100.0,43.9572,44.0103,43.9174,43.9373,9100.0
2014-08-20 09:45:00,66.26,66.36,66.2,66.36,9700.0,43.9373,44.0037,43.8976,44.0037,9700.0
2014-08-20 09:50:00,66.36,66.45,66.36,66.37,15800.0,44.0037,44.0633,44.0037,44.0103,15800.0
2014-08-20 09:55:00,66.37,66.51,66.35,66.47,22700.0,44.0103,44.1031,43.997,44.0766,22700.0
2014-08-20 10:00:00,66.5,66.7,66.49,66.67,86700.0,44.0965,44.2291,44.0899,44.2092,86700.0
2014-08-20 10:05:00,66.7,66.7,66.5,66.57,37500.0,44.2291,44.2291,44.0965,44.1429,37500.0
2014-08-20 10:10:00,66.55,66.73,66.55,66.6,32500.0,44.1296,44.249,44.1296,44.1628,32500.0
2014-08-20 10:15:00,66.6,66.77,66.56,66.64,17900.0,44.1628,44.2755,44.1363,44.1893,17900.0
2014-08-20 10:20:00,66.64,66.89,66.63,66.89,9700.0,44.1893,44.3551,44.1827,44.3551,9700.0
2014-08-20 10:25:00,66.88,66.96,66.84,66.88,12600.0,44.3485,44.4015,44.3219,44.3485,12600.0
2014-08-20 10:30:00,66.91,66.93,66.89,66.92,3800.0,44.3684,44.3816,44.3551,44.375,3800.0
2014-08-20 10:35:00,66.92,66.95,66.89,66.89,16700.0,44.375,44.3949,44.3551,44.3551,16700.0
2014-08-20 10:40:00,66.91,66.94,66.84,66.88,15800.0,44.3684,44.3883,44.3219,44.3485,15800.0
2014-08-20 10:45:00,66.87,66.91,66.83,66.89,8300.0,44.3418,44.3684,44.3153,44.3551,8300.0
2014-08-20 10:50:00,66.89,66.95,66.83,66.95,37200.0,44.3551,44.3949,44.3153,44.3949,37200.0
2014-08-20 10:55:00,66.95,67.09,66.95,67.09,11600.0,44.3949,44.4877,44.3949,44.4877,11600.0
2014-08-20 11:00:00,67.14,67.2,67.13,67.16,7400.0,44.5209,44.5607,44.5142,44.5341,7400.0
2014-08-20 11:05:00,67.17,67.29,67.16,67.26,2300.0,44.5408,44.6203,44.5341,44.6004,2300.0
2014-08-20 11:10:00,67.28,67.28,67.22,67.26,11900.0,44.6137,44.6137,44.5739,44.6004,11900.0
2014-08-20 11:15:00,67.25,67.26,67.16,67.24,8700.0,44.5938,44.6004,44.5341,44.5872,8700.0
2014-08-20 11:20:00,67.23,67.25,67.2,67.25,6700.0,44.5806,44.5938,44.5607,44.5938,6700.0
2014-08-20 11:25:00,67.27,67.31,67.13,67.2,26900.0,44.6071,44.6336,44.5142,44.5607,26900.0
2014-08-20 11:30:00,67.2,67.23,67.16,67.2,14800.0,44.5607,44.5806,44.5341,44.5607,14800.0
2014-08-20 11:35:00,67.22,67.23,67.19,67.22,7500.0,44.5739,44.5806,44.554,44.5739,7500.0
2014-08-20 11:40:00,67.22,67.25,67.18,67.18,11000.0,44.5739,44.5938,44.5474,44.5474,11000.0
2014-08-20 11:45:00,67.22,67.22,67.05,67.09,12100.0,44.5739,44.5739,44.4612,44.4877,12100.0
2014-08-20 11:50:00,67.06,67.13,67.06,67.13,3800.0,44.4678,44.5142,44.4678,44.5142,3800.0
2014-08-20 11:55:00,67.13,67.14,67.07,67.07,10000.0,44.5142,44.5209,44.4745,44.4745,10000.0
2014-08-20 12:00:00,67.11,67.12,67.1,67.12,1100.0,44.501,44.5076,44.4944,44.5076,1100.0
2014-08-20 12:05:00,67.1,67.14,67.1,67.13,10300.0,44.4944,44.5209,44.4944,44.5142,10300.0
2014-08-20 12:10:00,67.13,67.19,67.13,67.15,10500.0,44.5142,44.554,44.5142,44.5275,10500.0
2014-08-20 12:15:00,67.15,67.15,67.1,67.13,9000.0,44.5275,44.5275,44.4944,44.5142,9000.0
2014-08-20 12:20:00,67.15,67.16,67.13,67.14,3500.0,44.5275,44.5341,44.5142,44.5209,3500.0
2014-08-20 12:25:00,67.14,67.15,67.1,67.1,18500.0,44.5209,44.5275,44.4944,44.4944,18500.0
2014-08-20 12:30:00,67.1,67.12,67.07,67.12,5800.0,44.4944,44.5076,44.4745,44.5076,5800.0
2014-08-20 12:35:00,67.13,67.14,67.11,67.13,1400.0,44.5142,44.5209,44.501,44.5142,1400.0
2014-08-20 12:40:00,67.14,67.17,67.11,67.17,9800.0,44.5209,44.5408,44.501,44.5408,9800.0
2014-08-20 12:45:00,67.14,67.22,67.13,67.2,3500.0,44.5209,44.5739,44.5142,44.5607,3500.0
2014-08-20 12:50:00,67.2,67.28,67.2,67.24,1700.0,44.5607,44.6137,44.5607,44.5872,1700.0
2014-08-20 12:55:00,67.26,67.26,67.13,67.13,9400.0,44.6004,44.6004,44.5142,44.5142,9400.0
2014-08-20 13:00:00,67.14,67.17,67.14,67.17,800.0,44.5209,44.5408,44.5209,44.5408,800.0
2014-08-20 13:05:00,67.19,67.27,67.19,67.27,3900.0,44.554,44.6071,44.554,44.6071,3900.0
2014-08-20 13:10:00,67.28,67.33,67.28,67.33,3500.0,44.6137,44.6469,44.6137,44.6469,3500.0
2014-08-20 13:15:00,67.34,67.34,67.25,67.25,8700.0,44.6535,44.6535,44.5938,44.5938,8700.0
2014-08-20 13:20:00,67.26,67.27,67.23,67.24,1500.0,44.6004,44.6071,44.5806,44.5872,1500.0
2014-08-20 13:25:00,67.24,67.28,67.24,67.27,1600.0,44.5872,44.6137,44.5872,44.6071,1600.0
2014-08-20 13:30:00,67.29,67.29,67.22,67.22,6300.0,44.6203,44.6203,44.5739,44.5739,6300.0
2014-08-20 13:35:00,67.22,67.23,67.21,67.21,1700.0,44.5739,44.5806,44.5673,44.5673,1700.0
2014-08-20 13:40:00,67.23,67.29,67.23,67.29,2800.0,44.5806,44.6203,44.5806,44.6203,2800.0
2014-08-20 13:45:00,67.29,67.3,67.2,67.22,7200.0,44.6203,44.627,44.5607,44.5739,7200.0
2014-08-20 13:50:00,67.21,67.22,67.21,67.22,1000.0,44.5673,44.5739,44.5673,44.5739,1000.0
2014-08-20 13:55:00,67.22,67.23,67.19,67.21,6300.0,44.5739,44.5806,44.554,44.5673,6300.0
2014-08-20 14:00:00,67.23,67.23,66.84,66.89,39200.0,44.5806,44.5806,44.3219,44.3551,39200.0
2014-08-20 14:05:00,66.89,66.89,66.81,66.82,4700.0,44.3551,44.3551,44.3021,44.3087,4700.0
2014-08-20 14:10:00,66.81,66.88,66.79,66.84,15300.0,44.3021,44.3485,44.2888,44.3219,15300.0
2014-08-20 14:15:00,66.81,66.81,66.75,66.78,5300.0,44.3021,44.3021,44.2623,44.2822,5300.0
2014-08-20 14:20:00,66.78,66.86,66.78,66.84,2600.0,44.2822,44.3352,44.2822,44.3219,2600.0
2014-08-20 14:25:00,66.85,66.88,66.83,66.88,2700.0,44.3286,44.3485,44.3153,44.3485,2700.0
2014-08-20 14:30:00,66.92,67.04,66.92,66.98,5900.0,44.375,44.4546,44.375,44.4148,5900.0
2014-08-20 14:35:00,66.99,67.06,66.97,67.06,13800.0,44.4214,44.4678,44.4081,44.4678,13800.0
2014-08-20 14:40:00,67.07,67.09,67.06,67.09,4600.0,44.4745,44.4877,44.4678,44.4877,4600.0
2014-08-20 14:45:00,67.07,67.07,67.01,67.06,7200.0,44.4745,44.4745,44.4347,44.4678,7200.0
2014-08-20 14:50:00,67.08,67.11,67.08,67.1,5600.0,44.4811,44.501,44.4811,44.4944,5600.0
2014-08-20 14:55:00,67.1,67.1,67.08,67.09,7200.0,44.4944,44.4944,44.4811,44.4877,7200.0
2014-08-20 15:00:00,67.08,67.09,67.03,67.06,8700.0,44.4811,44.4877,44.4479,44.4678,8700.0
2014-08-20 15:05:00,67.07,67.12,67.05,67.09,4900.0,44.4745,44.5076,44.4612,44.4877,4900.0
2014-08-20 15:10:00,67.1,67.13,67.08,67.08,5400.0,44.4944,44.5142,44.4811,44.4811,5400.0
2014-08-20 15:15:00,67.07,67.07,66.93,66.97,28200.0,44.4745,44.4745,44.3816,44.4081,28200.0
2014-08-20 15:20:00,66.93,67.05,66.93,67.05,9600.0,44.3816,44.4612,44.3816,44.4612,9600.0
2014-08-20 15:25:00,67.06,67.15,67.06,67.1,18000.0,44.4678,44.5275,44.4678,44.4944,18000.0
2014-08-20 15:30:00,67.08,67.12,67.02,67.11,9900.0,44.4811,44.5076,44.4413,44.501,9900.0
2014-08-20 15:35:00,67.1,67.11,67.04,67.11,5900.0,44.4944,44.501,44.4546,44.501,5900.0
2014-08-20 15:40:00,67.09,67.14,67.0,67.0,20100.0,44.4877,44.5209,44.428,44.428,20100.0
2014-08-20 15:45:00,66.99,67.02,66.96,66.97,34900.0,44.4214,44.4413,44.4015,44.4081,34900.0
2014-08-20 15:50:00,66.96,66.99,66.95,66.98,13300.0,44.4015,44.4214,44.3949,44.4148,13300.0
2014-08-20 15:55:00,66.97,67.05,66.94,66.98,93900.0,44.4081,44.4612,44.3883,44.4148,93900.0
2014-08-21 09:30:00,67.12,67.22,66.91,66.97,23300.0,44.5076,44.5739,44.3684,44.4081,23300.0
2014-08-21 09:35:00,67.02,67.14,66.97,67.14,9500.0,44.4413,44.5209,44.4081,44.5209,9500.0
2014-08-21 09:40:00,67.15,67.37,67.1,67.37,11200.0,44.5275,44.6734,44.4944,44.6734,11200.0
2014-08-21 09:45:00,67.29,67.4,67.28,67.37,13300.0,44.6203,44.6933,44.6137,44.6734,13300.0
2014-08-21 09:50:00,67.39,67.49,67.39,67.47,5900.0,44.6867,44.753,44.6867,44.7397,5900.0
2014-08-21 09:55:00,67.49,67.58,67.44,67.45,18500.0,44.753,44.8126,44.7198,44.7264,18500.0
2014-08-21 10:00:00,67.51,67.68,67.51,67.66,4200.0,44.7662,44.879,44.7662,44.8657,4200.0
2014-08-21 10:05:00,67.62,67.67,67.6,67.66,12100.0,44.8392,44.8723,44.8259,44.8657,12100.0
2014-08-21 10:10:00,67.63,67.67,67.56,67.59,9800.0,44.8458,44.8723,44.7994,44.8193,9800.0
2014-08-21 10:15:00,67.59,67.75,67.59,67.72,9000.0,44.8193,44.9254,44.8193,44.9055,9000.0
2014-08-21 10:20:00,67.71,67.71,67.64,67.7,17500.0,44.8988,44.8988,44.8524,44.8922,17500.0
2014-08-21 10:25:00,67.7,67.74,67.51,67.51,13800.0,44.8922,44.9187,44.7662,44.7662,13800.0
2014-08-21 10:30:00,67.51,67.7,67.51,67.68,6800.0,44.7662,44.8922,44.7662,44.879,6800.0
2014-08-21 10:35:00,67.7,67.75,67.7,67.74,6600.0,44.8922,44.9254,44.8922,44.9187,6600.0
2014-08-21 10:40:00,67.74,67.74,67.64,67.68,10300.0,44.9187,44.9187,44.8524,44.879,10300.0
2014-08-21 10:45:00,67.69,67.69,67.59,67.64,7600.0,44.8856,44.8856,44.8193,44.8524,7600.0
2014-08-21 10:50:00,67.67,67.69,67.58,67.58,12400.0,44.8723,44.8856,44.8126,44.8126,12400.0
2014-08-21 10:55:00,67.57,67.57,67.48,67.5,11200.0,44.806,44.806,44.7463,44.7596,11200.0
2014-08-21 11:00:00,67.52,67.54,67.44,67.47,6300.0,44.7729,44.7861,44.7198,44.7397,6300.0
2014-08-21 11:05:00,67.45,67.49,67.43,67.45,9600.0,44.7264,44.753,44.7132,44.7264,9600.0
2014-08-21 11:10:00,67.44,67.58,67.44,67.56,19600.0,44.7198,44.8126,44.7198,44.7994,19600.0
2014-08-21 11:15:00,67.56,67.58,67.52,67.53,16100.0,44.7994,44.8126,44.7729,44.7795,16100.0
2014-08-21 11:20:00,67.53,67.53,67.49,67.52,5600.0,44.7795,44.7795,44.753,44.7729,5600.0
2014-08-21 11:25:00,67.54,67.56,67.52,67.56,13000.0,44.7861,44.7994,44.7729,44.7994,13000.0
2014-08-21 11:30:00,67.55,67.55,67.45,67.48,7100.0,44.7927,44.7927,44.7264,44.7463,7100.0
2014-08-21 11:35:00,67.5,67.52,67.48,67.49,5000.0,44.7596,44.7729,44.7463,44.753,5000.0
2014-08-21 11:40:00,67.48,67.52,67.48,67.52,4200.0,44.7463,44.7729,44.7463,44.7729,4200.0
2014-08-21 11:45:00,67.53,67.54,67.4,67.41,6200.0,44.7795,44.7861,44.6933,44.6999,6200.0
2014-08-21 11:50:00,67.4,67.46,67.4,67.44,4100.0,44.6933,44.7331,44.6933,44.7198,4100.0
2014-08-21 11:55:00,67.44,67.44,67.33,67.35,5600.0,44.7198,44.7198,44.6469,44.6601,5600.0
2014-08-21 12:00:00,67.33,67.36,67.29,67.36,8300.0,44.6469,44.6668,44.6203,44.6668,8300.0
2014-08-21 12:05:00,67.36,67.42,67.33,67.33,5500.0,44.6668,44.7065,44.6469,44.6469,5500.0
2014-08-21 12:10:00,67.34,67.43,67.34,67.41,4100.0,44.6535,44.7132,44.6535,44.6999,4100.0
2014-08-21 12:15:00,67.42,67.42,67.2,67.2,15900.0,44.7065,44.7065,44.5607,44.5607,15900.0
2014-08-21 12:20:00,67.25,67.32,67.25,67.3,2800.0,44.5938,44.6402,44.5938,44.627,2800.0
2014-08-21 12:25:00,67.28,67.33,67.25,67.32,1800.0,44.6137,44.6469,44.5938,44.6402,1800.0
2014-08-21 12:30:00,67.32,67.32,67.19,67.2,11500.0,44.6402,44.6402,44.554,44.5607,11500.0
2014-08-21 12:35:00,67.2,67.3,67.2,67.24,6600.0,44.5607,44.627,44.5607,44.5872,6600.0
2014-08-21 12:40:00,67.25,67.32,67.23,67.29,4000.0,44.5938,44.6402,44.5806,44.6203,4000.0
2014-08-21 12:45:00,67.31,67.33,67.19,67.19,10400.0,44.6336,44.6469,44.554,44.554,10400.0
2014-08-21 12:50:00,67.19,67.23,67.17,67.19,5200.0,44.554,44.5806,44.5408,44.554,5200.0
2014-08-21 12:55:00,67.19,67.2,67.14,67.14,7500.0,44.554,44.5607,44.5209,44.5209,7500.0
2014-08-21 13:00:00,67.13,67.16,67.13,67.15,7300.0,44.5142,44.5341,44.5142,44.5275,7300.0
2014-08-21 13:05:00,67.14,67.15,67.09,67.11,4700.0,44.5209,44.5275,44.4877,44.501,4700.0
2014-08-21 13:10:00,67.11,67.14,67.09,67.13,6800.0,44.501,44.5209,44.4877,44.5142,6800.0
2014-08-21 13:15:00,67.15,67.22,67.14,67.22,3300.0,44.5275,44.5739,44.5209,44.5739,3300.0
2014-08-21 13:20:00,67.23,67.28,67.23,67.28,3700.0,44.5806,44.6137,44.5806,44.6137,3700.0
2014-08-21 13:25:00,67.28,67.29,67.2,67.21,8800.0,44.6137,44.6203,44.5607,44.5673,8800.0
2014-08-21 13:30:00,67.22,67.32,67.22,67.3,4600.0,44.5739,44.6402,44.5739,44.627,4600.0
2014-08-21 13:35:00,67.31,67.35,67.31,67.35,7600.0,44.6336,44.6601,44.6336,44.6601,7600.0
2014-08-21 13:40:00,67.35,67.39,67.35,67.37,4900.0,44.6601,44.6867,44.6601,44.6734,4900.0
2014-08-21 13:45:00,67.37,67.45,67.34,67.34,8200.0,44.6734,44.7264,44.6535,44.6535,8200.0
2014-08-21 13:50:00,67.35,67.35,67.31,67.34,6300.0,44.6601,44.6601,44.6336,44.6535,6300.0
2014-08-21 13:55:00,67.33,67.4,67.32,67.38,3100.0,44.6469,44.6933,44.6402,44.68,3100.0
2014-08-21 14:00:00,67.4,67.41,67.38,67.4,3700.0,44.6933,44.6999,44.68,44.6933,3700.0
2014-08-21 14:05:00,67.39,67.39,67.28,67.29,10400.0,44.6867,44.6867,44.6137,44.6203,10400.0
2014-08-21 14:10:00,67.29,67.32,67.24,67.24,4900.0,44.6203,44.6402,44.5872,44.5872,4900.0
2014-08-21 14:15:00,67.24,67.25,67.21,67.22,6100.0,44.5872,44.5938,44.5673,44.5739,6100.0
2014-08-21 14:20:00,67.23,67.26,67.17,67.2,9700.0,44.5806,44.6004,44.5408,44.5607,9700.0
2014-08-21 14:25:00,67.22,67.26,67.17,67.26,11300.0,44.5739,44.6004,44.5408,44.6004,11300.0
2014-08-21 14:30:00,67.27,67.28,67.22,67.22,2600.0,44.6071,44.6137,44.5739,44.5739,2600.0
2014-08-21 14:35:00,67.22,67.25,67.22,67.23,2000.0,44.5739,44.5938,44.5739,44.5806,2000.0
2014-08-21 14:40:00,67.25,67.32,67.23,67.3,10000.0,44.5938,44.6402,44.5806,44.627,10000.0
2014-08-21 14:45:00,67.31,67.37,67.3,67.35,6100.0,44.6336,44.6734,44.627,44.6601,6100.0
2014-08-21 14:50:00,67.34,67.38,67.33,67.35,4200.0,44.6535,44.68,44.6469,44.6601,4200.0
2014-08-21 14:55:00,67.34,67.41,67.34,67.38,5600.0,44.6535,44.6999,44.6535,44.68,5600.0
2014-08-21 15:00:00,67.37,67.42,67.37,67.41,7000.0,44.6734,44.7065,44.6734,44.6999,7000.0
2014-08-21 15:05:00,67.41,67.46,67.41,67.46,6600.0,44.6999,44.7331,44.6999,44.7331,6600.0
2014-08-21 15:10:00,67.47,67.5,67.43,67.45,10700.0,44.7397,44.7596,44.7132,44.7264,10700.0
2014-08-21 15:15:00,67.43,67.48,67.41,67.45,26700.0,44.7132,44.7463,44.6999,44.7264,26700.0
2014-08-21 15:20:00,67.45,67.52,67.45,67.51,13200.0,44.7264,44.7729,44.7264,44.7662,13200.0
2014-08-21 15:25:00,67.51,67.52,67.48,67.48,9100.0,44.7662,44.7729,44.7463,44.7463,9100.0
2014-08-21 15:30:00,67.48,67.51,67.45,67.47,8300.0,44.7463,44.7662,44.7264,44.7397,8300.0
2014-08-21 15:35:00,67.48,67.51,67.47,67.5,8900.0,44.7463,44.7662,44.7397,44.7596,8900.0
2014-08-21 15:40:00,67.51,67.53,67.51,67.52,17800.0,44.7662,44.7795,44.7662,44.7729,17800.0
2014-08-21 15:45:00,67.52,67.53,67.51,67.53,21700.0,44.7729,44.7795,44.7662,44.7795,21700.0
2014-08-21 15:50:00,67.53,67.53,67.51,67.53,24800.0,44.7795,44.7795,44.7662,44.7795,24800.0
2014-08-21 15:55:00,67.53,67.53,67.48,67.5,35900.0,44.7795,44.7795,44.7463,44.7596,35900.0
2014-08-22 09:30:00,67.35,67.4,67.09,67.09,19300.0,44.6601,44.6933,44.4877,44.4877,19300.0
2014-08-22 09:35:00,67.13,67.21,67.12,67.15,9000.0,44.5142,44.5673,44.5076,44.5275,9000.0
2014-08-22 09:40:00,67.14,67.17,66.75,66.75,13500.0,44.5209,44.5408,44.2623,44.2623,13500.0
2014-08-22 09:45:00,66.75,66.81,66.71,66.77,13900.0,44.2623,44.3021,44.2357,44.2755,13900.0
2014-08-22 09:50:00,66.77,66.87,66.65,66.65,7800.0,44.2755,44.3418,44.196,44.196,7800.0
2014-08-22 09:55:00,66.67,66.78,66.66,66.66,7400.0,44.2092,44.2822,44.2026,44.2026,7400.0
2014-08-22 10:00:00,66.68,66.75,66.56,66.56,12800.0,44.2158,44.2623,44.1363,44.1363,12800.0
2014-08-22 10:05:00,66.59,66.68,66.56,66.68,6300.0,44.1562,44.2158,44.1363,44.2158,6300.0
2014-08-22 10:10:00,66.65,66.75,66.65,66.7,9000.0,44.196,44.2623,44.196,44.2291,9000.0
2014-08-22 10:15:00,66.69,66.71,66.56,66.56,12600.0,44.2225,44.2357,44.1363,44.1363,12600.0
2014-08-22 10:20:00,66.56,66.58,66.53,66.53,2000.0,44.1363,44.1495,44.1164,44.1164,2000.0
2014-08-22 10:25:00,66.53,66.57,66.53,66.54,9500.0,44.1164,44.1429,44.1164,44.123,9500.0
2014-08-22 10:30:00,66.55,66.55,66.37,66.37,15100.0,44.1296,44.1296,44.0103,44.0103,15100.0
2014-08-22 10:35:00,66.37,66.38,66.2,66.25,11100.0,44.0103,44.0169,43.8976,43.9307,11100.0
2014-08-22 10:40:00,66.25,66.25,66.01,66.01,17700.0,43.9307,43.9307,43.7716,43.7716,17700.0
2014-08-22 10:45:00,66.01,66.1,65.9,65.97,22100.0,43.7716,43.8312,43.6986,43.745,22100.0
2014-08-22 10:50:00,65.97,66.02,65.82,65.82,13200.0,43.745,43.7782,43.6456,43.6456,13200.0
2014-08-22 10:55:00,65.82,65.95,65.79,65.95,17600.0,43.6456,43.7318,43.6257,43.7318,17600.0
2014-08-22 11:00:00,65.95,66.05,65.93,66.03,12400.0,43.7318,43.7981,43.7185,43.7848,12400.0
2014-08-22 11:05:00,66.03,66.03,65.91,65.98,12600.0,43.7848,43.7848,43.7053,43.7517,12600.0
2014-08-22 11:10:00,65.98,66.0,65.92,65.93,18800.0,43.7517,43.7649,43.7119,43.7185,18800.0
2014-08-22 11:15:00,65.91,66.0,65.88,65.94,9400.0,43.7053,43.7649,43.6854,43.7251,9400.0
2014-08-22 11:20:00,65.93,65.94,65.83,65.84,9200.0,43.7185,43.7251,43.6522,43.6588,9200.0
2014-08-22 11:25:00,65.87,66.07,65.87,66.02,12900.0,43.6787,43.8114,43.6787,43.7782,12900.0
2014-08-22 11:30:00,66.04,66.16,66.04,66.15,13300.0,43.7915,43.871,43.7915,43.8644,13300.0
2014-08-22 11:35:00,66.15,66.17,66.12,66.15,5500.0,43.8644,43.8777,43.8445,43.8644,5500.0
2014-08-22 11:40:00,66.18,66.19,66.08,66.19,8600.0,43.8843,43.8909,43.818,43.8909,8600.0
2014-08-22 11:45:00,66.16,66.2,66.12,66.18,12000.0,43.871,43.8976,43.8445,43.8843,12000.0
2014-08-22 11:50:00,66.18,66.3,66.18,66.26,8600.0,43.8843,43.9639,43.8843,43.9373,8600.0
2014-08-22 11:55:00,66.25,66.25,66.15,66.15,7400.0,43.9307,43.9307,43.8644,43.8644,7400.0
2014-08-22 12:00:00,66.14,66.29,66.12,66.26,10400.0,43.8578,43.9572,43.8445,43.9373,10400.0
2014-08-22 12:05:00,66.27,66.39,66.26,66.38,8100.0,43.944,44.0235,43.9373,44.0169,8100.0
2014-08-22 12:10:00,66.39,66.45,66.34,66.38,5400.0,44.0235,44.0633,43.9904,44.0169,5400.0
2014-08-22 12:15:00,66.38,66.38,66.26,66.33,7600.0,44.0169,44.0169,43.9373,43.9838,7600.0
2014-08-22 12:20:00,66.37,66.47,66.37,66.45,3900.0,44.0103,44.0766,44.0103,44.0633,3900.0
2014-08-22 12:25:00,66.47,66.55,66.44,66.45,6500.0,44.0766,44.1296,44.0567,44.0633,6500.0
2014-08-22 12:30:00,66.46,66.53,66.4,66.53,10200.0,44.07,44.1164,44.0302,44.1164,10200.0
2014-08-22 12:35:00,66.49,66.56,66.4,66.4,7200.0,44.0899,44.1363,44.0302,44.0302,7200.0
2014-08-22 12:40:00,66.4,66.51,66.4,66.45,3800.0,44.0302,44.1031,44.0302,44.0633,3800.0
2014-08-22 12:45:00,66.43,66.47,66.33,66.38,11200.0,44.0501,44.0766,43.9838,44.0169,11200.0
2014-08-22 12:50:00,66.38,66.38,66.31,66.31,3000.0,44.0169,44.0169,43.9705,43.9705,3000.0
2014-08-22 12:55:00,66.33,66.39,66.33,66.34,4800.0,43.9838,44.0235,43.9838,43.9904,4800.0
2014-08-22 13:00:00,66.34,66.34,66.18,66.19,9800.0,43.9904,43.9904,43.8843,43.8909,9800.0
2014-08-22 13:05:00,66.2,66.22,66.17,66.21,5200.0,43.8976,43.9108,43.8777,43.9042,5200.0
2014-08-22 13:10:00,66.21,66.26,66.2,66.25,7000.0,43.9042,43.9373,43.8976,43.9307,7000.0
2014-08-22 13:15:00,66.28,66.36,66.25,66.36,5500.0,43.9506,44.0037,43.9307,44.0037,5500.0
2014-08-22 13:20:00,66.36,66.36,66.22,66.22,6700.0,44.0037,44.0037,43.9108,43.9108,6700.0
2014-08-22 13:25:00,66.22,66.32,66.22,66.28,7300.0,43.9108,43.9771,43.9108,43.9506,7300.0
2014-08-22 13:30:00,66.29,66.29,66.18,66.19,14600.0,43.9572,43.9572,43.8843,43.8909,14600.0
2014-08-22 13:35:00,66.22,66.27,66.21,66.21,4300.0,43.9108,43.944,43.9042,43.9042,4300.0
2014-08-22 13:40:00,66.22,66.33,66.21,66.33,3500.0,43.9108,43.9838,43.9042,43.9838,3500.0
2014-08-22 13:45:00,66.34,66.34,66.2,66.25,13300.0,43.9904,43.9904,43.8976,43.9307,13300.0
2014-08-22 13:50:00,66.27,66.29,66.27,66.28,2300.0,43.944,43.9572,43.944,43.9506,2300.0
2014-08-22 13:55:00,66.3,66.36,66.27,66.27,5700.0,43.9639,44.0037,43.944,43.944,5700.0
2014-08-22 14:00:00,66.27,66.27,66.11,66.11,7600.0,43.944,43.944,43.8379,43.8379,7600.0
2014-08-22 14:05:00,66.11,66.11,66.06,66.06,5500.0,43.8379,43.8379,43.8047,43.8047,5500.0
2014-08-22 14:10:00,66.06,66.12,66.04,66.09,5700.0,43.8047,43.8445,43.7915,43.8246,5700.0
2014-08-22 14:15:00,66.09,66.1,66.06,66.06,8900.0,43.8246,43.8312,43.8047,43.8047,8900.0
2014-08-22 14:20:00,66.06,66.13,66.04,66.13,7500.0,43.8047,43.8511,43.7915,43.8511,7500.0
2014-08-22 14:25:00,66.13,66.16,66.13,66.15,16000.0,43.8511,43.871,43.8511,43.8644,16000.0
2014-08-22 14:30:00,66.16,66.22,66.15,66.17,4800.0,43.871,43.9108,43.8644,43.8777,4800.0
2014-08-22 14:35:00,66.18,66.18,66.11,66.11,3900.0,43.8843,43.8843,43.8379,43.8379,3900.0
2014-08-22 14:40:00,66.11,66.13,66.09,66.12,3200.0,43.8379,43.8511,43.8246,43.8445,3200.0
2014-08-22 14:45:00,66.13,66.17,66.11,66.17,7400.0,43.8511,43.8777,43.8379,43.8777,7400.0
2014-08-22 14:50:00,66.18,66.21,66.14,66.14,6900.0,43.8843,43.9042,43.8578,43.8578,6900.0
2014-08-22 14:55:00,66.13,66.22,66.1,66.16,8300.0,43.8511,43.9108,43.8312,43.871,8300.0
2014-08-22 15:00:00,66.15,66.22,66.13,66.14,6800.0,43.8644,43.9108,43.8511,43.8578,6800.0
2014-08-22 15:05:00,66.14,66.21,66.14,66.18,6000.0,43.8578,43.9042,43.8578,43.8843,6000.0
2014-08-22 15:10:00,66.19,66.26,66.17,66.22,6300.0,43.8909,43.9373,43.8777,43.9108,6300.0
2014-08-22 15:15:00,66.23,66.23,66.13,66.13,11600.0,43.9174,43.9174,43.8511,43.8511,11600.0
2014-08-22 15:20:00,66.14,66.18,66.12,66.16,16800.0,43.8578,43.8843,43.8445,43.871,16800.0
2014-08-22 15:25:00,66.17,66.21,66.17,66.2,8800.0,43.8777,43.9042,43.8777,43.8976,8800.0
2014-08-22 15:30:00,66.2,66.23,66.15,66.2,11600.0,43.8976,43.9174,43.8644,43.8976,11600.0
2014-08-22 15:35:00,66.19,66.19,66.11,66.11,6700.0,43.8909,43.8909,43.8379,43.8379,6700.0
2014-08-22 15:40:00,66.11,66.16,66.06,66.06,16200.0,43.8379,43.871,43.8047,43.8047,16200.0
2014-08-22 15:45:00,66.05,66.06,65.99,66.0,28600.0,43.7981,43.8047,43.7583,43.7649,28600.0
2014-08-22 15:50:00,66.01,66.07,65.97,65.99,27500.0,43.7716,43.8114,43.745,43.7583,27500.0
2014-08-22 15:55:00,65.99,65.99,65.87,65.9,116800.0,43.7583,43.7583,43.6787,43.6986,116800.0
2014-08-25 09:30:00,65.91,65.93,65.48,65.66,39100.0,43.7053,43.7185,43.4201,43.5395,39100.0
2014-08-25 09:35:00,65.65,65.65,65.55,65.56,6900.0,43.5328,43.5328,43.4665,43.4732,6900.0
2014-08-25 09:40:00,65.54,65.57,65.48,65.55,23000.0,43.4599,43.4798,43.4201,43.4665,23000.0
2014-08-25 09:45:00,65.56,65.77,65.56,65.77,9400.0,43.4732,43.6124,43.4732,43.6124,9400.0
2014-08-25 09:50:00,65.79,65.84,65.76,65.8,4800.0,43.6257,43.6588,43.6058,43.6323,4800.0
2014-08-25 09:55:00,65.81,65.9,65.8,65.9,4600.0,43.6389,43.6986,43.6323,43.6986,4600.0
2014-08-25 10:00:00,65.88,65.88,65.77,65.82,9900.0,43.6854,43.6854,43.6124,43.6456,9900.0
2014-08-25 10:05:00,65.82,65.87,65.73,65.77,18100.0,43.6456,43.6787,43.5859,43.6124,18100.0
2014-08-25 10:10:00,65.77,65.81,65.68,65.81,18500.0,43.6124,43.6389,43.5527,43.6389,18500.0
2014-08-25 10:15:00,65.81,65.86,65.81,65.84,9600.0,43.6389,43.6721,43.6389,43.6588,9600.0
2014-08-25 10:20:00,65.84,65.9,65.79,65.83,9500.0,43.6588,43.6986,43.6257,43.6522,9500.0
2014-08-25 10:25:00,65.86,65.86,65.76,65.78,4300.0,43.6721,43.6721,43.6058,43.6191,4300.0
2014-08-25 10:30:00,65.8,65.84,65.74,65.76,16200.0,43.6323,43.6588,43.5925,43.6058,16200.0
2014-08-25 10:35:00,65.77,65.79,65.72,65.72,4900.0,43.6124,43.6257,43.5793,43.5793,4900.0
2014-08-25 10:40:00,65.73,65.73,65.71,65.71,3700.0,43.5859,43.5859,43.5726,43.5726,3700.0
2014-08-25 10:45:00,65.74,65.75,65.65,65.66,4200.0,43.5925,43.5992,43.5328,43.5395,4200.0
2014-08-25 10:50:00,65.64,65.68,65.63,65.63,7400.0,43.5262,43.5527,43.5196,43.5196,7400.0
2014-08-25 10:55:00,65.65,65.66,65.58,65.58,5900.0,43.5328,43.5395,43.4864,43.4864,5900.0
2014-08-25 11:00:00,65.6,65.6,65.58,65.59,4100.0,43.4997,43.4997,43.4864,43.4931,4100.0
2014-08-25 11:05:00,65.6,65.63,65.57,65.63,5300.0,43.4997,43.5196,43.4798,43.5196,5300.0
2014-08-25 11:10:00,65.64,65.66,65.59,65.61,5900.0,43.5262,43.5395,43.4931,43.5063,5900.0
2014-08-25 11:15:00,65.63,65.65,65.62,65.65,8600.0,43.5196,43.5328,43.513,43.5328,8600.0
2014-08-25 11:20:00,65.65,65.7,65.6,65.6,31800.0,43.5328,43.566,43.4997,43.4997,31800.0
2014-08-25 11:25:00,65.62,65.65,65.61,65.63,2900.0,43.513,43.5328,43.5063,43.5196,2900.0
2014-08-25 11:30:00,65.65,65.68,65.64,65.68,3200.0,43.5328,43.5527,43.5262,43.5527,3200.0
2014-08-25 11:35:00,65.69,65.72,65.68,65.72,2400.0,43.5594,43.5793,43.5527,43.5793,2400.0
2014-08-25 11:40:00,65.74,65.77,65.72,65.75,2500.0,43.5925,43.6124,43.5793,43.5992,2500.0
2014-08-25 11:45:00,65.75,65.77,65.75,65.77,2200.0,43.5992,43.6124,43.5992,43.6124,2200.0
2014-08-25 11:50:00,65.77,65.77,65.75,65.76,1800.0,43.6124,43.6124,43.5992,43.6058,1800.0
2014-08-25 11:55:00,65.77,65.83,65.77,65.83,2100.0,43.6124,43.6522,43.6124,43.6522,2100.0
2014-08-25 12:00:00,65.84,65.86,65.83,65.83,2400.0,43.6588,43.6721,43.6522,43.6522,2400.0
2014-08-25 12:05:00,65.83,65.87,65.8,65.8,7300.0,43.6522,43.6787,43.6323,43.6323,7300.0
2014-08-25 12:10:00,65.79,65.81,65.72,65.72,2600.0,43.6257,43.6389,43.5793,43.5793,2600.0
2014-08-25 12:15:00,65.74,65.74,65.7,65.7,1900.0,43.5925,43.5925,43.566,43.566,1900.0
2014-08-25 12:20:00,65.7,65.71,65.69,65.69,2400.0,43.566,43.5726,43.5594,43.5594,2400.0
2014-08-25 12:25:00,65.7,65.7,65.65,65.68,2700.0,43.566,43.566,43.5328,43.5527,2700.0
2014-08-25 12:30:00,65.67,65.7,65.67,65.7,3800.0,43.5461,43.566,43.5461,43.566,3800.0
2014-08-25 12:35:00,65.7,65.7,65.65,65.68,2500.0,43.566,43.566,43.5328,43.5527,2500.0
2014-08-25 12:40:00,65.7,65.7,65.67,65.68,3000.0,43.566,43.566,43.5461,43.5527,3000.0
2014-08-25 12:45:00,65.69,65.7,65.68,65.68,1900.0,43.5594,43.566,43.5527,43.5527,1900.0
2014-08-25 12:50:00,65.69,65.69,65.62,65.62,12700.0,43.5594,43.5594,43.513,43.513,12700.0
2014-08-25 12:55:00,65.62,65.62,65.52,65.53,12200.0,43.513,43.513,43.4466,43.4533,12200.0
2014-08-25 13:00:00,65.53,65.53,65.46,65.48,2300.0,43.4533,43.4533,43.4069,43.4201,2300.0
2014-08-25 13:05:00,65.48,65.52,65.47,65.47,7700.0,43.4201,43.4466,43.4135,43.4135,7700.0
2014-08-25 13:10:00,65.47,65.48,65.44,65.46,6100.0,43.4135,43.4201,43.3936,43.4069,6100.0
2014-08-25 13:15:00,65.46,65.51,65.46,65.5,18700.0,43.4069,43.44,43.4069,43.4334,18700.0
2014-08-25 13:20:00,65.5,65.53,65.5,65.51,7700.0,43.4334,43.4533,43.4334,43.44,7700.0
2014-08-25 13:25:00,65.51,65.55,65.51,65.53,3500.0,43.44,43.4665,43.44,43.4533,3500.0
2014-08-25 13:30:00,65.5,65.53,65.5,65.52,2600.0,43.4334,43.4533,43.4334,43.4466,2600.0
2014-08-25 13:35:00,65.52,65.52,65.5,65.5,1600.0,43.4466,43.4466,43.4334,43.4334,1600.0
2014-08-25 13:40:00,65.5,65.5,65.48,65.5,2300.0,43.4334,43.4334,43.4201,43.4334,2300.0
2014-08-25 13:45:00,65.5,65.51,65.46,65.51,3300.0,43.4334,43.44,43.4069,43.44,3300.0
2014-08-25 13:50:00,65.5,65.5,65.47,65.49,11200.0,43.4334,43.4334,43.4135,43.4268,11200.0
2014-08-25 13:55:00,65.49,65.52,65.49,65.52,900.0,43.4268,43.4466,43.4268,43.4466,900.0
2014-08-25 14:00:00,65.5,65.54,65.5,65.54,3400.0,43.4334,43.4599,43.4334,43.4599,3400.0
2014-08-25 14:05:00,65.55,65.57,65.53,65.55,6700.0,43.4665,43.4798,43.4533,43.4665,6700.0
2014-08-25 14:10:00,65.55,65.57,65.5,65.5,5200.0,43.4665,43.4798,43.4334,43.4334,5200.0
2014-08-25 14:15:00,65.5,65.52,65.48,65.51,2400.0,43.4334,43.4466,43.4201,43.44,2400.0
2014-08-25 14:20:00,65.5,65.51,65.49,65.5,3100.0,43.4334,43.44,43.4268,43.4334,3100.0
2014-08-25 14:25:00,65.5,65.5,65.46,65.46,3500.0,43.4334,43.4334,43.4069,43.4069,3500.0
2014-08-25 14:30:00,65.45,65.45,65.44,65.44,2200.0,43.4002,43.4002,43.3936,43.3936,2200.0
2014-08-25 14:35:00,65.45,65.52,65.45,65.5,12600.0,43.4002,43.4466,43.4002,43.4334,12600.0
2014-08-25 14:40:00,65.5,65.51,65.5,65.5,6800.0,43.4334,43.44,43.4334,43.4334,6800.0
2014-08-25 14:45:00,65.49,65.52,65.49,65.5,6400.0,43.4268,43.4466,43.4268,43.4334,6400.0
2014-08-25 14:50:00,65.5,65.52,65.5,65.52,5100.0,43.4334,43.4466,43.4334,43.4466,5100.0
2014-08-25 14:55:00,65.51,65.52,65.5,65.52,4300.0,43.44,43.4466,43.4334,43.4466,4300.0
2014-08-25 15:00:00,65.5,65.52,65.5,65.51,3700.0,43.4334,43.4466,43.4334,43.44,3700.0
2014-08-25 15:05:00,65.51,65.51,65.49,65.5,4700.0,43.44,43.44,43.4268,43.4334,4700.0
2014-08-25 15:10:00,65.5,65.51,65.5,65.5,3700.0,43.4334,43.44,43.4334,43.4334,3700.0
2014-08-25 15:15:00,65.5,65.5,65.48,65.5,4800.0,43.4334,43.4334,43.4201,43.4334,4800.0
2014-08-25 15:20:00,65.49,65.51,65.49,65.5,15700.0,43.4268,43.44,43.4268,43.4334,15700.0
2014-08-25 15:25:00,65.5,65.51,65.49,65.5,12200.0,43.4334,43.44,43.4268,43.4334,12200.0
2014-08-25 15:30:00,65.5,65.51,65.49,65.51,14900.0,43.4334,43.44,43.4268,43.44,14900.0
2014-08-25 15:35:00,65.51,65.55,65.5,65.54,21800.0,43.44,43.4665,43.4334,43.4599,21800.0
2014-08-25 15:40:00,65.53,65.57,65.53,65.57,14300.0,43.4533,43.4798,43.4533,43.4798,14300.0
2014-08-25 15:45:00,65.56,65.61,65.53,65.61,25200.0,43.4732,43.5063,43.4533,43.5063,25200.0
2014-08-25 15:50:00,65.61,65.62,65.57,65.58,21800.0,43.5063,43.513,43.4798,43.4864,21800.0
2014-08-25 15:55:00,65.58,65.67,65.58,65.67,56400.0,43.4864,43.5461,43.4864,43.5461,56400.0
2014-08-26 09:30:00,65.59,65.75,65.56,65.69,16000.0,43.4931,43.5992,43.4732,43.5594,16000.0
2014-08-26 09:35:00,65.68,65.9,65.68,65.84,6300.0,43.5527,43.6986,43.5527,43.6588,6300.0
2014-08-26 09:40:00,65.84,65.86,65.68,65.68,8100.0,43.6588,43.6721,43.5527,43.5527,8100.0
2014-08-26 09:45:00,65.7,65.8,65.67,65.76,11900.0,43.566,43.6323,43.5461,43.6058,11900.0
2014-08-26 09:50:00,65.76,65.78,65.74,65.74,7400.0,43.6058,43.6191,43.5925,43.5925,7400.0
2014-08-26 09:55:00,65.75,65.78,65.66,65.7,7000.0,43.5992,43.6191,43.5395,43.566,7000.0
2014-08-26 10:00:00,65.7,65.71,65.64,65.68,10100.0,43.566,43.5726,43.5262,43.5527,10100.0
2014-08-26 10:05:00,65.75,65.81,65.72,65.74,3300.0,43.5992,43.6389,43.5793,43.5925,3300.0
2014-08-26 10:10:00,65.74,65.82,65.74,65.8,3600.0,43.5925,43.6456,43.5925,43.6323,3600.0
2014-08-26 10:15:00,65.8,65.83,65.67,65.72,17300.0,43.6323,43.6522,43.5461,43.5793,17300.0
2014-08-26 10:20:00,65.75,65.77,65.7,65.74,3700.0,43.5992,43.6124,43.566,43.5925,3700.0
2014-08-26 10:25:00,65.74,65.79,65.74,65.78,3100.0,43.5925,43.6257,43.5925,43.6191,3100.0
2014-08-26 10:30:00,65.79,65.82,65.74,65.8,7100.0,43.6257,43.6456,43.5925,43.6323,7100.0
2014-08-26 10:35:00,65.82,65.83,65.79,65.83,4000.0,43.6456,43.6522,43.6257,43.6522,4000.0
2014-08-26 10:40:00,65.84,65.88,65.84,65.88,1800.0,43.6588,43.6854,43.6588,43.6854,1800.0
2014-08-26 10:45:00,65.88,65.88,65.85,65.86,4100.0,43.6854,43.6854,43.6655,43.6721,4100.0
2014-08-26 10:50:00,65.87,65.89,65.85,65.87,3400.0,43.6787,43.692,43.6655,43.6787,3400.0
2014-08-26 10:55:00,65.87,65.89,65.87,65.88,1700.0,43.6787,43.692,43.6787,43.6854,1700.0
2014-08-26 11:00:00,65.9,65.91,65.84,65.84,6200.0,43.6986,43.7053,43.6588,43.6588,6200.0
2014-08-26 11:05:00,65.85,65.86,65.81,65.83,12900.0,43.6655,43.6721,43.6389,43.6522,12900.0
2014-08-26 11:10:00,65.83,65.83,65.81,65.82,6900.0,43.6522,43.6522,43.6389,43.6456,6900.0
2014-08-26 11:15:00,65.81,65.84,65.81,65.83,3200.0,43.6389,43.6588,43.6389,43.6522,3200.0
2014-08-26 11:20:00,65.83,65.85,65.81,65.81,3700.0,43.6522,43.6655,43.6389,43.6389,3700.0
2014-08-26 11:25:00,65.81,65.82,65.8,65.82,5100.0,43.6389,43.6456,43.6323,43.6456,5100.0
2014-08-26 11:30:00,65.84,65.85,65.81,65.81,3000.0,43.6588,43.6655,43.6389,43.6389,3000.0
2014-08-26 11:35:00,65.81,65.88,65.81,65.86,11100.0,43.6389,43.6854,43.6389,43.6721,11100.0
2014-08-26 11:40:00,65.85,65.88,65.84,65.87,6900.0,43.6655,43.6854,43.6588,43.6787,6900.0
2014-08-26 11:45:00,65.86,65.91,65.86,65.89,4400.0,43.6721,43.7053,43.6721,43.692,4400.0
2014-08-26 11:50:00,65.89,65.91,65.89,65.91,6500.0,43.692,43.7053,43.692,43.7053,6500.0
2014-08-26 11:55:00,65.9,65.91,65.85,65.86,6000.0,43.6986,43.7053,43.6655,43.6721,6000.0
2014-08-26 12:00:00,65.85,65.86,65.83,65.83,3300.0,43.6655,43.6721,43.6522,43.6522,3300.0
2014-08-26 12:05:00,65.85,65.85,65.82,65.82,4100.0,43.6655,43.6655,43.6456,43.6456,4100.0
2014-08-26 12:10:00,65.82,65.86,65.81,65.85,1700.0,43.6456,43.6721,43.6389,43.6655,1700.0
2014-08-26 12:15:00,65.85,65.87,65.85,65.87,3300.0,43.6655,43.6787,43.6655,43.6787,3300.0
2014-08-26 12:20:00,65.87,65.88,65.85,65.88,3000.0,43.6787,43.6854,43.6655,43.6854,3000.0
2014-08-26 12:25:00,65.87,65.87,65.83,65.83,4300.0,43.6787,43.6787,43.6522,43.6522,4300.0
2014-08-26 12:30:00,65.84,65.84,65.81,65.81,2000.0,43.6588,43.6588,43.6389,43.6389,2000.0
2014-08-26 12:35:00,65.81,65.81,65.77,65.77,4200.0,43.6389,43.6389,43.6124,43.6124,4200.0
2014-08-26 12:40:00,65.77,65.77,65.71,65.74,3500.0,43.6124,43.6124,43.5726,43.5925,3500.0
2014-08-26 12:45:00,65.73,65.77,65.73,65.76,2500.0,43.5859,43.6124,43.5859,43.6058,2500.0
2014-08-26 12:50:00,65.78,65.79,65.75,65.75,2700.0,43.6191,43.6257,43.5992,43.5992,2700.0
2014-08-26 12:55:00,65.75,65.77,65.73,65.77,3400.0,43.5992,43.6124,43.5859,43.6124,3400.0
2014-08-26 13:00:00,65.75,65.76,65.75,65.75,2100.0,43.5992,43.6058,43.5992,43.5992,2100.0
2014-08-26 13:05:00,65.75,65.77,65.75,65.75,1600.0,43.5992,43.6124,43.5992,43.5992,1600.0
2014-08-26 13:10:00,65.76,65.8,65.75,65.8,2900.0,43.6058,43.6323,43.5992,43.6323,2900.0
2014-08-26 13:15:00,65.8,65.81,65.78,65.78,3500.0,43.6323,43.6389,43.6191,43.6191,3500.0
2014-08-26 13:20:00,65.79,65.79,65.78,65.79,1600.0,43.6257,43.6257,43.6191,43.6257,1600.0
2014-08-26 13:25:00,65.79,65.8,65.77,65.77,2900.0,43.6257,43.6323,43.6124,43.6124,2900.0
2014-08-26 13:30:00,65.78,65.79,65.77,65.77,1200.0,43.6191,43.6257,43.6124,43.6124,1200.0
2014-08-26 13:35:00,65.78,65.79,65.77,65.79,2900.0,43.6191,43.6257,43.6124,43.6257,2900.0
2014-08-26 13:40:00,65.79,65.81,65.78,65.81,4600.0,43.6257,43.6389,43.6191,43.6389,4600.0
2014-08-26 13:45:00,65.81,65.81,65.77,65.77,6900.0,43.6389,43.6389,43.6124,43.6124,6900.0
2014-08-26 13:50:00,65.77,65.78,65.76,65.77,5600.0,43.6124,43.6191,43.6058,43.6124,5600.0
2014-08-26 13:55:00,65.78,65.78,65.73,65.73,5300.0,43.6191,43.6191,43.5859,43.5859,5300.0
2014-08-26 14:00:00,65.74,65.74,65.71,65.72,7000.0,43.5925,43.5925,43.5726,43.5793,7000.0
2014-08-26 14:05:00,65.71,65.73,65.7,65.7,9700.0,43.5726,43.5859,43.566,43.566,9700.0
2014-08-26 14:10:00,65.7,65.72,65.69,65.69,2700.0,43.566,43.5793,43.5594,43.5594,2700.0
2014-08-26 14:15:00,65.7,65.7,65.69,65.69,2600.0,43.566,43.566,43.5594,43.5594,2600.0
2014-08-26 14:20:00,65.7,65.7,65.68,65.69,2700.0,43.566,43.566,43.5527,43.5594,2700.0
2014-08-26 14:25:00,65.7,65.71,65.69,65.7,2700.0,43.566,43.5726,43.5594,43.566,2700.0
2014-08-26 14:30:00,65.7,65.73,65.7,65.73,5900.0,43.566,43.5859,43.566,43.5859,5900.0
2014-08-26 14:35:00,65.73,65.73,65.71,65.71,4600.0,43.5859,43.5859,43.5726,43.5726,4600.0
2014-08-26 14:40:00,65.72,65.74,65.71,65.74,5800.0,43.5793,43.5925,43.5726,43.5925,5800.0
2014-08-26 14:45:00,65.74,65.8,65.73,65.8,4000.0,43.5925,43.6323,43.5859,43.6323,4000.0
2014-08-26 14:50:00,65.8,65.81,65.77,65.78,4400.0,43.6323,43.6389,43.6124,43.6191,4400.0
2014-08-26 14:55:00,65.78,65.8,65.77,65.8,4200.0,43.6191,43.6323,43.6124,43.6323,4200.0
2014-08-26 15:00:00,65.8,65.81,65.79,65.8,4500.0,43.6323,43.6389,43.6257,43.6323,4500.0
2014-08-26 15:05:00,65.79,65.81,65.78,65.79,7200.0,43.6257,43.6389,43.6191,43.6257,7200.0
2014-08-26 15:10:00,65.8,65.81,65.78,65.8,6400.0,43.6323,43.6389,43.6191,43.6323,6400.0
2014-08-26 15:15:00,65.79,65.8,65.76,65.78,7400.0,43.6257,43.6323,43.6058,43.6191,7400.0
2014-08-26 15:20:00,65.79,65.81,65.78,65.79,10900.0,43.6257,43.6389,43.6191,43.6257,10900.0
2014-08-26 15:25:00,65.79,65.79,65.76,65.77,3600.0,43.6257,43.6257,43.6058,43.6124,3600.0
2014-08-26 15:30:00,65.76,65.77,65.71,65.75,13300.0,43.6058,43.6124,43.5726,43.5992,13300.0
2014-08-26 15:35:00,65.74,65.78,65.74,65.74,9600.0,43.5925,43.6191,43.5925,43.5925,9600.0
2014-08-26 15:40:00,65.74,65.78,65.74,65.75,16400.0,43.5925,43.6191,43.5925,43.5992,16400.0
2014-08-26 15:45:00,65.78,65.8,65.76,65.76,44700.0,43.6191,43.6323,43.6058,43.6058,44700.0
2014-08-26 15:50:00,65.76,65.77,65.71,65.73,25700.0,43.6058,43.6124,43.5726,43.5859,25700.0
2014-08-26 15:55:00,65.73,65.74,65.59,65.6,129600.0,43.5859,43.5925,43.4931,43.4997,129600.0
2014-08-27 09:30:00,65.72,65.89,65.61,65.81,10800.0,43.5793,43.692,43.5063,43.6389,10800.0
2014-08-27 09:35:00,65.82,65.87,65.8,65.8,5100.0,43.6456,43.6787,43.6323,43.6323,5100.0
2014-08-27 09:40:00,65.8,65.83,65.68,65.77,11000.0,43.6323,43.6522,43.5527,43.6124,11000.0
2014-08-27 09:45:00,65.75,65.77,65.71,65.73,5700.0,43.5992,43.6124,43.5726,43.5859,5700.0
2014-08-27 09:50:00,65.75,65.77,65.7,65.7,4200.0,43.5992,43.6124,43.566,43.566,4200.0
2014-08-27 09:55:00,65.71,65.73,65.67,65.7,6200.0,43.5726,43.5859,43.5461,43.566,6200.0
2014-08-27 10:00:00,65.69,65.74,65.66,65.67,6500.0,43.5594,43.5925,43.5395,43.5461,6500.0
2014-08-27 10:05:00,65.67,65.69,65.56,65.61,6500.0,43.5461,43.5594,43.4732,43.5063,6500.0
2014-08-27 10:10:00,65.62,65.71,65.62,65.71,10300.0,43.513,43.5726,43.513,43.5726,10300.0
2014-08-27 10:15:00,65.72,65.75,65.68,65.72,6500.0,43.5793,43.5992,43.5527,43.5793,6500.0
2014-08-27 10:20:00,65.74,65.75,65.65,65.67,6600.0,43.5925,43.5992,43.5328,43.5461,6600.0
2014-08-27 10:25:00,65.66,65.72,65.66,65.7,4000.0,43.5395,43.5793,43.5395,43.566,4000.0
2014-08-27 10:30:00,65.68,65.72,65.68,65.7,2100.0,43.5527,43.5793,43.5527,43.566,2100.0
2014-08-27 10:35:00,65.71,65.71,65.67,65.67,4100.0,43.5726,43.5726,43.5461,43.5461,4100.0
2014-08-27 10:40:00,65.68,65.7,65.67,65.67,2500.0,43.5527,43.566,43.5461,43.5461,2500.0
2014-08-27 10:45:00,65.67,65.68,65.66,65.68,1100.0,43.5461,43.5527,43.5395,43.5527,1100.0
2014-08-27 10:50:00,65.68,65.73,65.66,65.69,19300.0,43.5527,43.5859,43.5395,43.5594,19300.0
2014-08-27 10:55:00,65.69,65.7,65.65,65.68,8300.0,43.5594,43.566,43.5328,43.5527,8300.0
2014-08-27 11:00:00,65.69,65.75,65.68,65.73,11900.0,43.5594,43.5992,43.5527,43.5859,11900.0
2014-08-27 11:05:00,65.73,65.74,65.7,65.7,6500.0,43.5859,43.5925,43.566,43.566,6500.0
2014-08-27 11:10:00,65.69,65.7,65.68,65.7,1500.0,43.5594,43.566,43.5527,43.566,1500.0
2014-08-27 11:15:00,65.69,65.7,65.68,65.7,5800.0,43.5594,43.566,43.5527,43.566,5800.0
2014-08-27 11:20:00,65.7,65.7,65.69,65.69,2400.0,43.566,43.566,43.5594,43.5594,2400.0
2014-08-27 11:25:00,65.69,65.7,65.68,65.68,2000.0,43.5594,43.566,43.5527,43.5527,2000.0
2014-08-27 11:30:00,65.68,65.68,65.66,65.67,3700.0,43.5527,43.5527,43.5395,43.5461,3700.0
2014-08-27 11:35:00,65.67,65.68,65.66,65.68,2000.0,43.5461,43.5527,43.5395,43.5527,2000.0
2014-08-27 11:40:00,65.68,65.69,65.66,65.67,3100.0,43.5527,43.5594,43.5395,43.5461,3100.0
2014-08-27 11:45:00,65.67,65.71,65.67,65.7,2100.0,43.5461,43.5726,43.5461,43.566,2100.0
2014-08-27 11:50:00,65.7,65.71,65.67,65.68,4300.0,43.566,43.5726,43.5461,43.5527,4300.0
2014-08-27 11:55:00,65.69,65.69,65.66,65.66,3800.0,43.5594,43.5594,43.5395,43.5395,3800.0
2014-08-27 12:00:00,65.67,65.67,65.64,65.64,2800.0,43.5461,43.5461,43.5262,43.5262,2800.0
2014-08-27 12:05:00,65.64,65.64,65.62,65.62,1000.0,43.5262,43.5262,43.513,43.513,1000.0
2014-08-27 12:10:00,65.62,65.63,65.62,65.63,600.0,43.513,43.5196,43.513,43.5196,600.0
2014-08-27 12:15:00,65.62,65.63,65.62,65.62,1100.0,43.513,43.5196,43.513,43.513,1100.0
2014-08-27 12:20:00,65.62,65.64,65.62,65.64,600.0,43.513,43.5262,43.513,43.5262,600.0
2014-08-27 12:25:00,65.65,65.65,65.62,65.63,1800.0,43.5328,43.5328,43.513,43.5196,1800.0
2014-08-27 12:30:00,65.63,65.65,65.63,65.65,1600.0,43.5196,43.5328,43.5196,43.5328,1600.0
2014-08-27 12:35:00,65.64,65.64,65.62,65.62,3200.0,43.5262,43.5262,43.513,43.513,3200.0
2014-08-27 12:40:00,65.63,65.65,65.63,65.65,800.0,43.5196,43.5328,43.5196,43.5328,800.0
2014-08-27 12:45:00,65.64,65.65,65.62,65.64,3500.0,43.5262,43.5328,43.513,43.5262,3500.0
2014-08-27 12:50:00,65.65,65.65,65.64,65.65,1300.0,43.5328,43.5328,43.5262,43.5328,1300.0
2014-08-27 12:55:00,65.64,65.66,65.64,65.65,1600.0,43.5262,43.5395,43.5262,43.5328,1600.0
2014-08-27 13:00:00,65.65,65.66,65.64,65.64,2900.0,43.5328,43.5395,43.5262,43.5262,2900.0
2014-08-27 13:05:00,65.64,65.65,65.62,65.63,2200.0,43.5262,43.5328,43.513,43.5196,2200.0
2014-08-27 13:10:00,65.63,65.65,65.62,65.64,2100.0,43.5196,43.5328,43.513,43.5262,2100.0
2014-08-27 13:15:00,65.64,65.65,65.64,65.65,900.0,43.5262,43.5328,43.5262,43.5328,900.0
2014-08-27 13:20:00,65.65,65.65,65.61,65.64,6100.0,43.5328,43.5328,43.5063,43.5262,6100.0
2014-08-27 13:25:00,65.63,65.65,65.63,65.64,500.0,43.5196,43.5328,43.5196,43.5262,500.0
2014-08-27 13:30:00,65.64,65.65,65.63,65.64,400.0,43.5262,43.5328,43.5196,43.5262,400.0
2014-08-27 13:35:00,65.65,65.69,65.64,65.65,28900.0,43.5328,43.5594,43.5262,43.5328,28900.0
2014-08-27 13:40:00,65.65,65.65,65.64,65.65,600.0,43.5328,43.5328,43.5262,43.5328,600.0
2014-08-27 13:45:00,65.65,65.65,65.65,65.65,1200.0,43.5328,43.5328,43.5328,43.5328,1200.0
2014-08-27 13:50:00,65.66,65.68,65.66,65.68,1600.0,43.5395,43.5527,43.5395,43.5527,1600.0
2014-08-27 13:55:00,65.69,65.7,65.68,65.7,900.0,43.5594,43.566,43.5527,43.566,900.0
2014-08-27 14:00:00,65.7,65.71,65.65,65.65,6400.0,43.566,43.5726,43.5328,43.5328,6400.0
2014-08-27 14:05:00,65.66,65.67,65.65,65.66,1100.0,43.5395,43.5461,43.5328,43.5395,1100.0
2014-08-27 14:10:00,65.65,65.69,65.65,65.69,2200.0,43.5328,43.5594,43.5328,43.5594,2200.0
2014-08-27 14:15:00,65.69,65.69,65.68,65.69,1800.0,43.5594,43.5594,43.5527,43.5594,1800.0
2014-08-27 14:20:00,65.7,65.7,65.7,65.7,700.0,43.566,43.566,43.566,43.566,700.0
2014-08-27 14:25:00,65.69,65.7,65.67,65.67,4600.0,43.5594,43.566,43.5461,43.5461,4600.0
2014-08-27 14:30:00,65.66,65.69,65.66,65.66,6100.0,43.5395,43.5594,43.5395,43.5395,6100.0
2014-08-27 14:35:00,65.66,65.66,65.65,65.66,2200.0,43.5395,43.5395,43.5328,43.5395,2200.0
2014-08-27 14:40:00,65.66,65.66,65.64,65.65,4400.0,43.5395,43.5395,43.5262,43.5328,4400.0
2014-08-27 14:45:00,65.65,65.65,65.63,65.65,4200.0,43.5328,43.5328,43.5196,43.5328,4200.0
2014-08-27 14:50:00,65.65,65.68,65.64,65.65,4700.0,43.5328,43.5527,43.5262,43.5328,4700.0
2014-08-27 14:55:00,65.65,65.66,65.62,65.63,7200.0,43.5328,43.5395,43.513,43.5196,7200.0
2014-08-27 15:00:00,65.64,65.69,65.63,65.69,4300.0,43.5262,43.5594,43.5196,43.5594,4300.0
2014-08-27 15:05:00,65.69,65.71,65.66,65.69,9300.0,43.5594,43.5726,43.5395,43.5594,9300.0
2014-08-27 15:10:00,65.7,65.71,65.69,65.69,5800.0,43.566,43.5726,43.5594,43.5594,5800.0
2014-08-27 15:15:00,65.69,65.71,65.69,65.7,6500.0,43.5594,43.5726,43.5594,43.566,6500.0
2014-08-27 15:20:00,65.72,65.73,65.72,65.72,7100.0,43.5793,43.5859,43.5793,43.5793,7100.0
2014-08-27 15:25:00,65.73,65.73,65.72,65.73,4100.0,43.5859,43.5859,43.5793,43.5859,4100.0
2014-08-27 15:30:00,65.73,65.73,65.7,65.7,8700.0,43.5859,43.5859,43.566,43.566,8700.0
2014-08-27 15:35:00,65.71,65.71,65.7,65.71,10500.0,43.5726,43.5726,43.566,43.5726,10500.0
2014-08-27 15:40:00,65.72,65.72,65.71,65.71,13100.0,43.5793,43.5793,43.5726,43.5726,13100.0
2014-08-27 15:45:00,65.72,65.73,65.69,65.7,35400.0,43.5793,43.5859,43.5594,43.566,35400.0
2014-08-27 15:50:00,65.7,65.72,65.7,65.7,21200.0,43.566,43.5793,43.566,43.566,21200.0
2014-08-27 15:55:00,65.7,65.7,65.59,65.59,70300.0,43.566,43.566,43.4931,43.4931,70300.0
2014-08-28 09:30:00,65.59,65.59,65.36,65.5,27400.0,43.4931,43.4931,43.3405,43.4334,27400.0
2014-08-28 09:35:00,65.51,65.69,65.51,65.61,10200.0,43.44,43.5594,43.44,43.5063,10200.0
2014-08-28 09:40:00,65.55,65.63,65.53,65.57,9300.0,43.4665,43.5196,43.4533,43.4798,9300.0
2014-08-28 09:45:00,65.58,65.72,65.58,65.65,8900.0,43.4864,43.5793,43.4864,43.5328,8900.0
2014-08-28 09:50:00,65.67,65.71,65.63,65.7,11900.0,43.5461,43.5726,43.5196,43.566,11900.0
2014-08-28 09:55:00,65.67,65.7,65.64,65.66,5800.0,43.5461,43.566,43.5262,43.5395,5800.0
2014-08-28 10:00:00,65.68,65.68,65.63,65.63,3400.0,43.5527,43.5527,43.5196,43.5196,3400.0
2014-08-28 10:05:00,65.62,65.64,65.57,65.57,8000.0,43.513,43.5262,43.4798,43.4798,8000.0
2014-08-28 10:10:00,65.61,65.61,65.58,65.58,3400.0,43.5063,43.5063,43.4864,43.4864,3400.0
2014-08-28 10:15:00,65.58,65.6,65.55,65.56,3500.0,43.4864,43.4997,43.4665,43.4732,3500.0
2014-08-28 10:20:00,65.54,65.54,65.42,65.46,9900.0,43.4599,43.4599,43.3803,43.4069,9900.0
2014-08-28 10:25:00,65.47,65.47,65.42,65.42,2500.0,43.4135,43.4135,43.3803,43.3803,2500.0
2014-08-28 10:30:00,65.45,65.47,65.4,65.4,7600.0,43.4002,43.4135,43.3671,43.3671,7600.0
2014-08-28 10:35:00,65.41,65.44,65.39,65.44,2900.0,43.3737,43.3936,43.3604,43.3936,2900.0
2014-08-28 10:40:00,65.46,65.49,65.45,65.49,3000.0,43.4069,43.4268,43.4002,43.4268,3000.0
2014-08-28 10:45:00,65.5,65.5,65.46,65.46,11500.0,43.4334,43.4334,43.4069,43.4069,11500.0
2014-08-28 10:50:00,65.45,65.47,65.45,65.47,1100.0,43.4002,43.4135,43.4002,43.4135,1100.0
2014-08-28 10:55:00,65.48,65.5,65.47,65.49,4700.0,43.4201,43.4334,43.4135,43.4268,4700.0
2014-08-28 11:00:00,65.5,65.55,65.49,65.53,5400.0,43.4334,43.4665,43.4268,43.4533,5400.0
2014-08-28 11:05:00,65.54,65.56,65.54,65.54,4600.0,43.4599,43.4732,43.4599,43.4599,4600.0
2014-08-28 11:10:00,65.54,65.55,65.51,65.55,3600.0,43.4599,43.4665,43.44,43.4665,3600.0
2014-08-28 11:15:00,65.55,65.58,65.51,65.51,3800.0,43.4665,43.4864,43.44,43.44,3800.0
2014-08-28 11:20:00,65.53,65.56,65.53,65.55,3400.0,43.4533,43.4732,43.4533,43.4665,3400.0
2014-08-28 11:25:00,65.56,65.57,65.54,65.56,2300.0,43.4732,43.4798,43.4599,43.4732,2300.0
2014-08-28 11:30:00,65.57,65.57,65.52,65.52,7100.0,43.4798,43.4798,43.4466,43.4466,7100.0
2014-08-28 11:35:00,65.52,65.53,65.52,65.53,1200.0,43.4466,43.4533,43.4466,43.4533,1200.0
2014-08-28 11:40:00,65.52,65.57,65.52,65.55,8300.0,43.4466,43.4798,43.4466,43.4665,8300.0
2014-08-28 11:45:00,65.55,65.55,65.49,65.51,10700.0,43.4665,43.4665,43.4268,43.44,10700.0
2014-08-28 11:50:00,65.48,65.48,65.41,65.41,1200.0,43.4201,43.4201,43.3737,43.3737,1200.0
2014-08-28 11:55:00,65.43,65.47,65.41,65.44,3100.0,43.387,43.4135,43.3737,43.3936,3100.0
2014-08-28 12:00:00,65.44,65.44,65.35,65.35,32800.0,43.3936,43.3936,43.3339,43.3339,32800.0
2014-08-28 12:05:00,65.34,65.38,65.33,65.36,1900.0,43.3273,43.3538,43.3207,43.3405,1900.0
2014-08-28 12:10:00,65.35,65.41,65.35,65.41,3700.0,43.3339,43.3737,43.3339,43.3737,3700.0
2014-08-28 12:15:00,65.48,65.52,65.47,65.51,1900.0,43.4201,43.4466,43.4135,43.44,1900.0
2014-08-28 12:20:00,65.48,65.52,65.48,65.52,1100.0,43.4201,43.4466,43.4201,43.4466,1100.0
2014-08-28 12:25:00,65.51,65.52,65.5,65.5,2400.0,43.44,43.4466,43.4334,43.4334,2400.0
2014-08-28 12:30:00,65.51,65.51,65.49,65.5,4400.0,43.44,43.44,43.4268,43.4334,4400.0
2014-08-28 12:35:00,65.5,65.5,65.42,65.42,1900.0,43.4334,43.4334,43.3803,43.3803,1900.0
2014-08-28 12:40:00,65.42,65.47,65.42,65.46,1500.0,43.3803,43.4135,43.3803,43.4069,1500.0
2014-08-28 12:45:00,65.45,65.48,65.45,65.48,1200.0,43.4002,43.4201,43.4002,43.4201,1200.0
2014-08-28 12:50:00,65.5,65.51,65.48,65.48,2300.0,43.4334,43.44,43.4201,43.4201,2300.0
2014-08-28 12:55:00,65.48,65.49,65.43,65.43,4600.0,43.4201,43.4268,43.387,43.387,4600.0
2014-08-28 13:00:00,65.44,65.45,65.44,65.45,400.0,43.3936,43.4002,43.3936,43.4002,400.0
2014-08-28 13:05:00,65.45,65.46,65.45,65.45,2500.0,43.4002,43.4069,43.4002,43.4002,2500.0
2014-08-28 13:10:00,65.45,65.46,65.45,65.45,1800.0,43.4002,43.4069,43.4002,43.4002,1800.0
2014-08-28 13:15:00,65.45,65.46,65.45,65.45,2700.0,43.4002,43.4069,43.4002,43.4002,2700.0
2014-08-28 13:20:00,65.45,65.46,65.45,65.45,4200.0,43.4002,43.4069,43.4002,43.4002,4200.0
2014-08-28 13:25:00,65.45,65.46,65.45,65.45,4300.0,43.4002,43.4069,43.4002,43.4002,4300.0
2014-08-28 13:30:00,65.45,65.46,65.44,65.44,3200.0,43.4002,43.4069,43.3936,43.3936,3200.0
2014-08-28 13:35:00,65.44,65.45,65.43,65.45,4200.0,43.3936,43.4002,43.387,43.4002,4200.0
2014-08-28 13:40:00,65.45,65.45,65.44,65.45,1700.0,43.4002,43.4002,43.3936,43.4002,1700.0
2014-08-28 13:45:00,65.45,65.45,65.45,65.45,4800.0,43.4002,43.4002,43.4002,43.4002,4800.0
2014-08-28 13:50:00,65.45,65.45,65.44,65.44,2600.0,43.4002,43.4002,43.3936,43.3936,2600.0
2014-08-28 13:55:00,65.44,65.46,65.43,65.46,4800.0,43.3936,43.4069,43.387,43.4069,4800.0
2014-08-28 14:00:00,65.46,65.47,65.44,65.45,3000.0,43.4069,43.4135,43.3936,43.4002,3000.0
2014-08-28 14:05:00,65.46,65.48,65.45,65.48,3100.0,43.4069,43.4201,43.4002,43.4201,3100.0
2014-08-28 14:10:00,65.49,65.5,65.48,65.5,2000.0,43.4268,43.4334,43.4201,43.4334,2000.0
2014-08-28 14:15:00,65.5,65.5,65.49,65.5,1100.0,43.4334,43.4334,43.4268,43.4334,1100.0
2014-08-28 14:20:00,65.5,65.51,65.49,65.51,8300.0,43.4334,43.44,43.4268,43.44,8300.0
2014-08-28 14:25:00,65.51,65.51,65.5,65.51,2900.0,43.44,43.44,43.4334,43.44,2900.0
2014-08-28 14:30:00,65.51,65.52,65.49,65.51,13900.0,43.44,43.4466,43.4268,43.44,13900.0
2014-08-28 14:35:00,65.51,65.51,65.49,65.5,900.0,43.44,43.44,43.4268,43.4334,900.0
2014-08-28 14:40:00,65.49,65.51,65.49,65.5,3000.0,43.4268,43.44,43.4268,43.4334,3000.0
2014-08-28 14:45:00,65.5,65.51,65.5,65.5,3000.0,43.4334,43.44,43.4334,43.4334,3000.0
2014-08-28 14:50:00,65.5,65.51,65.49,65.49,5800.0,43.4334,43.44,43.4268,43.4268,5800.0
2014-08-28 14:55:00,65.5,65.51,65.49,65.49,4200.0,43.4334,43.44,43.4268,43.4268,4200.0
2014-08-28 15:00:00,65.5,65.51,65.49,65.49,6600.0,43.4334,43.44,43.4268,43.4268,6600.0
2014-08-28 15:05:00,65.51,65.56,65.5,65.54,8700.0,43.44,43.4732,43.4334,43.4599,8700.0
2014-08-28 15:10:00,65.54,65.56,65.54,65.54,6700.0,43.4599,43.4732,43.4599,43.4599,6700.0
2014-08-28 15:15:00,65.55,65.55,65.54,65.54,5500.0,43.4665,43.4665,43.4599,43.4599,5500.0
2014-08-28 15:20:00,65.55,65.56,65.54,65.56,5600.0,43.4665,43.4732,43.4599,43.4732,5600.0
2014-08-28 15:25:00,65.56,65.56,65.52,65.52,6200.0,43.4732,43.4732,43.4466,43.4466,6200.0
2014-08-28 15:30:00,65.52,65.55,65.5,65.55,20800.0,43.4466,43.4665,43.4334,43.4665,20800.0
2014-08-28 15:35:00,65.55,65.56,65.53,65.54,25700.0,43.4665,43.4732,43.4533,43.4599,25700.0
2014-08-28 15:40:00,65.53,65.54,65.47,65.47,15200.0,43.4533,43.4599,43.4135,43.4135,15200.0
2014-08-28 15:45:00,65.46,65.48,65.41,65.47,20700.0,43.4069,43.4201,43.3737,43.4135,20700.0
2014-08-28 15:50:00,65.47,65.49,65.47,65.49,12600.0,43.4135,43.4268,43.4135,43.4268,12600.0
2014-08-28 15:55:00,65.48,65.5,65.46,65.49,27000.0,43.4201,43.4334,43.4069,43.4268,27000.0
2014-08-29 09:30:00,65.68,65.71,65.42,65.56,4900.0,43.5527,43.5726,43.3803,43.4732,4900.0
2014-08-29 09:35:00,65.6,65.64,65.49,65.53,10200.0,43.4997,43.5262,43.4268,43.4533,10200.0
2014-08-29 09:40:00,65.54,65.67,65.54,65.58,5700.0,43.4599,43.5461,43.4599,43.4864,5700.0
2014-08-29 09:45:00,65.59,65.59,65.5,65.5,8600.0,43.4931,43.4931,43.4334,43.4334,8600.0
2014-08-29 09:50:00,65.49,65.58,65.48,65.48,6100.0,43.4268,43.4864,43.4201,43.4201,6100.0
2014-08-29 09:55:00,65.49,65.5,65.3,65.3,9400.0,43.4268,43.4334,43.3008,43.3008,9400.0
2014-08-29 10:00:00,65.35,65.53,65.35,65.42,3000.0,43.3339,43.4533,43.3339,43.3803,3000.0
2014-08-29 10:05:00,65.4,65.48,65.37,65.47,2500.0,43.3671,43.4201,43.3472,43.4135,2500.0
2014-08-29 10:10:00,65.45,65.56,65.44,65.56,6300.0,43.4002,43.4732,43.3936,43.4732,6300.0
2014-08-29 10:15:00,65.5,65.53,65.49,65.52,14200.0,43.4334,43.4533,43.4268,43.4466,14200.0
2014-08-29 10:20:00,65.49,65.54,65.49,65.49,8200.0,43.4268,43.4599,43.4268,43.4268,8200.0
2014-08-29 10:25:00,65.5,65.53,65.49,65.52,2900.0,43.4334,43.4533,43.4268,43.4466,2900.0
2014-08-29 10:30:00,65.51,65.53,65.5,65.52,1900.0,43.44,43.4533,43.4334,43.4466,1900.0
2014-08-29 10:35:00,65.5,65.52,65.46,65.46,9500.0,43.4334,43.4466,43.4069,43.4069,9500.0
2014-08-29 10:40:00,65.49,65.5,65.49,65.5,800.0,43.4268,43.4334,43.4268,43.4334,800.0
2014-08-29 10:45:00,65.52,65.52,65.5,65.5,1900.0,43.4466,43.4466,43.4334,43.4334,1900.0
2014-08-29 10:50:00,65.51,65.51,65.45,65.48,2200.0,43.44,43.44,43.4002,43.4201,2200.0
2014-08-29 10:55:00,65.48,65.49,65.45,65.49,2800.0,43.4201,43.4268,43.4002,43.4268,2800.0
2014-08-29 11:00:00,65.5,65.51,65.49,65.5,4400.0,43.4334,43.44,43.4268,43.4334,4400.0
2014-08-29 11:05:00,65.51,65.51,65.45,65.47,7700.0,43.44,43.44,43.4002,43.4135,7700.0
2014-08-29 11:10:00,65.46,65.48,65.45,65.48,1400.0,43.4069,43.4201,43.4002,43.4201,1400.0
2014-08-29 11:15:00,65.48,65.5,65.47,65.47,2000.0,43.4201,43.4334,43.4135,43.4135,2000.0
2014-08-29 11:20:00,65.47,65.48,65.47,65.47,1800.0,43.4135,43.4201,43.4135,43.4135,1800.0
2014-08-29 11:25:00,65.48,65.5,65.45,65.5,5100.0,43.4201,43.4334,43.4002,43.4334,5100.0
2014-08-29 11:30:00,65.5,65.5,65.45,65.45,6600.0,43.4334,43.4334,43.4002,43.4002,6600.0
2014-08-29 11:35:00,65.45,65.46,65.4,65.43,4400.0,43.4002,43.4069,43.3671,43.387,4400.0
2014-08-29 11:40:00,65.44,65.44,65.39,65.39,1600.0,43.3936,43.3936,43.3604,43.3604,1600.0
2014-08-29 11:45:00,65.38,65.41,65.37,65.41,1800.0,43.3538,43.3737,43.3472,43.3737,1800.0
2014-08-29 11:50:00,65.39,65.39,65.3,65.3,3200.0,43.3604,43.3604,43.3008,43.3008,3200.0
2014-08-29 11:55:00,65.3,65.34,65.29,65.32,3900.0,43.3008,43.3273,43.2941,43.314,3900.0
2014-08-29 12:00:00,65.33,65.39,65.31,65.39,4500.0,43.3207,43.3604,43.3074,43.3604,4500.0
2014-08-29 12:05:00,65.39,65.44,65.39,65.44,2400.0,43.3604,43.3936,43.3604,43.3936,2400.0
2014-08-29 12:10:00,65.44,65.45,65.41,65.41,2300.0,43.3936,43.4002,43.3737,43.3737,2300.0
2014-08-29 12:15:00,65.41,65.41,65.35,65.35,27700.0,43.3737,43.3737,43.3339,43.3339,27700.0
2014-08-29 12:20:00,65.34,65.34,65.33,65.33,1900.0,43.3273,43.3273,43.3207,43.3207,1900.0
2014-08-29 12:25:00,65.32,65.34,65.31,65.34,4100.0,43.314,43.3273,43.3074,43.3273,4100.0
2014-08-29 12:30:00,65.33,65.33,65.31,65.31,1600.0,43.3207,43.3207,43.3074,43.3074,1600.0
2014-08-29 12:35:00,65.3,65.32,65.29,65.32,2400.0,43.3008,43.314,43.2941,43.314,2400.0
2014-08-29 12:40:00,65.32,65.34,65.31,65.34,3500.0,43.314,43.3273,43.3074,43.3273,3500.0
2014-08-29 12:45:00,65.34,65.38,65.34,65.34,10800.0,43.3273,43.3538,43.3273,43.3273,10800.0
2014-08-29 12:50:00,65.34,65.36,65.34,65.34,1700.0,43.3273,43.3405,43.3273,43.3273,1700.0
2014-08-29 12:55:00,65.35,65.37,65.33,65.36,5700.0,43.3339,43.3472,43.3207,43.3405,5700.0
2014-08-29 13:00:00,65.36,65.37,65.31,65.31,4300.0,43.3405,43.3472,43.3074,43.3074,4300.0
2014-08-29 13:05:00,65.32,65.36,65.32,65.36,1400.0,43.314,43.3405,43.314,43.3405,1400.0
2014-08-29 13:10:00,65.38,65.4,65.37,65.4,900.0,43.3538,43.3671,43.3472,43.3671,900.0
2014-08-29 13:15:00,65.39,65.4,65.34,65.34,6400.0,43.3604,43.3671,43.3273,43.3273,6400.0
2014-08-29 13:20:00,65.34,65.35,65.3,65.3,4700.0,43.3273,43.3339,43.3008,43.3008,4700.0
2014-08-29 13:25:00,65.3,65.32,65.3,65.31,700.0,43.3008,43.314,43.3008,43.3074,700.0
2014-08-29 13:30:00,65.34,65.34,65.31,65.33,3000.0,43.3273,43.3273,43.3074,43.3207,3000.0
2014-08-29 13:35:00,65.34,65.36,65.31,65.33,9000.0,43.3273,43.3405,43.3074,43.3207,9000.0
2014-08-29 13:40:00,65.33,65.34,65.32,65.34,1900.0,43.3207,43.3273,43.314,43.3273,1900.0
2014-08-29 13:45:00,65.34,65.34,65.34,65.34,1700.0,43.3273,43.3273,43.3273,43.3273,1700.0
2014-08-29 13:50:00,65.34,65.34,65.32,65.32,1500.0,43.3273,43.3273,43.314,43.314,1500.0
2014-08-29 13:55:00,65.33,65.34,65.32,65.34,3500.0,43.3207,43.3273,43.314,43.3273,3500.0
2014-08-29 14:00:00,65.34,65.43,65.33,65.43,25800.0,43.3273,43.387,43.3207,43.387,25800.0
2014-08-29 14:05:00,65.43,65.45,65.38,65.39,7200.0,43.387,43.4002,43.3538,43.3604,7200.0
2014-08-29 14:10:00,65.39,65.42,65.38,65.42,3300.0,43.3604,43.3803,43.3538,43.3803,3300.0
2014-08-29 14:15:00,65.42,65.42,65.38,65.38,5600.0,43.3803,43.3803,43.3538,43.3538,5600.0
2014-08-29 14:20:00,65.38,65.42,65.38,65.39,18000.0,43.3538,43.3803,43.3538,43.3604,18000.0
2014-08-29 14:25:00,65.39,65.4,65.31,65.33,32800.0,43.3604,43.3671,43.3074,43.3207,32800.0
2014-08-29 14:30:00,65.32,65.4,65.3,65.35,18700.0,43.314,43.3671,43.3008,43.3339,18700.0
2014-08-29 14:35:00,65.36,65.39,65.34,65.37,9500.0,43.3405,43.3604,43.3273,43.3472,9500.0
2014-08-29 14:40:00,65.36,65.43,65.35,65.43,22800.0,43.3405,43.387,43.3339,43.387,22800.0
2014-08-29 14:45:00,65.44,65.53,65.44,65.52,7400.0,43.3936,43.4533,43.3936,43.4466,7400.0
2014-08-29 14:50:00,65.5,65.52,65.48,65.5,9300.0,43.4334,43.4466,43.4201,43.4334,9300.0
2014-08-29 14:55:00,65.51,65.55,65.5,65.51,6300.0,43.44,43.4665,43.4334,43.44,6300.0
2014-08-29 15:00:00,65.52,65.53,65.48,65.51,13200.0,43.4466,43.4533,43.4201,43.44,13200.0
2014-08-29 15:05:00,65.52,65.52,65.48,65.5,8000.0,43.4466,43.4466,43.4201,43.4334,8000.0
2014-08-29 15:10:00,65.5,65.5,65.39,65.42,17300.0,43.4334,43.4334,43.3604,43.3803,17300.0
2014-08-29 15:15:00,65.43,65.43,65.39,65.39,14700.0,43.387,43.387,43.3604,43.3604,14700.0
2014-08-29 15:20:00,65.4,65.41,65.38,65.39,14300.0,43.3671,43.3737,43.3538,43.3604,14300.0
2014-08-29 15:25:00,65.4,65.4,65.37,65.4,10000.0,43.3671,43.3671,43.3472,43.3671,10000.0
2014-08-29 15:30:00,65.4,65.4,65.3,65.31,24700.0,43.3671,43.3671,43.3008,43.3074,24700.0
2014-08-29 15:35:00,65.31,65.33,65.3,65.31,69000.0,43.3074,43.3207,43.3008,43.3074,69000.0
2014-08-29 15:40:00,65.31,65.33,65.29,65.3,38300.0,43.3074,43.3207,43.2941,43.3008,38300.0
2014-08-29 15:45:00,65.28,65.33,65.26,65.3,42500.0,43.2875,43.3207,43.2742,43.3008,42500.0
2014-08-29 15:50:00,65.3,65.34,65.29,65.33,78400.0,43.3008,43.3273,43.2941,43.3207,78400.0
2014-08-29 15:55:00,65.33,65.4,65.24,65.24,233700.0,43.3207,43.3671,43.261,43.261,233700.0
2014-09-02 09:30:00,65.47,65.51,65.31,65.43,19600.0,43.4135,43.44,43.3074,43.387,19600.0
2014-09-02 09:35:00,65.37,65.49,65.3,65.37,11200.0,43.3472,43.4268,43.3008,43.3472,11200.0
2014-09-02 09:40:00,65.38,65.49,65.34,65.39,5100.0,43.3538,43.4268,43.3273,43.3604,5100.0
2014-09-02 09:45:00,65.34,65.5,65.15,65.16,21600.0,43.3273,43.4334,43.2013,43.2079,21600.0
2014-09-02 09:50:00,65.19,65.31,65.17,65.2,16700.0,43.2278,43.3074,43.2146,43.2345,16700.0
2014-09-02 09:55:00,65.18,65.2,65.02,65.14,11200.0,43.2212,43.2345,43.1151,43.1947,11200.0
2014-09-02 10:00:00,65.13,65.25,65.12,65.15,16500.0,43.188,43.2676,43.1814,43.2013,16500.0
2014-09-02 10:05:00,65.16,65.22,65.13,65.19,6300.0,43.2079,43.2477,43.188,43.2278,6300.0
2014-09-02 10:10:00,65.19,65.24,65.17,65.2,6100.0,43.2278,43.261,43.2146,43.2345,6100.0
2014-09-02 10:15:00,65.2,65.25,65.14,65.23,17100.0,43.2345,43.2676,43.1947,43.2543,17100.0
2014-09-02 10:20:00,65.21,65.23,65.18,65.19,3500.0,43.2411,43.2543,43.2212,43.2278,3500.0
2014-09-02 10:25:00,65.19,65.31,65.19,65.23,4700.0,43.2278,43.3074,43.2278,43.2543,4700.0
2014-09-02 10:30:00,65.23,65.27,65.2,65.22,8600.0,43.2543,43.2809,43.2345,43.2477,8600.0
2014-09-02 10:35:00,65.22,65.26,65.15,65.24,48600.0,43.2477,43.2742,43.2013,43.261,48600.0
2014-09-02 10:40:00,65.24,65.26,65.2,65.25,18500.0,43.261,43.2742,43.2345,43.2676,18500.0
2014-09-02 10:45:00,65.24,65.3,65.22,65.3,40100.0,43.261,43.3008,43.2477,43.3008,40100.0
2014-09-02 10:50:00,65.3,65.32,65.28,65.32,15200.0,43.3008,43.314,43.2875,43.314,15200.0
2014-09-02 10:55:00,65.32,65.36,65.3,65.36,23900.0,43.314,43.3405,43.3008,43.3405,23900.0
2014-09-02 11:00:00,65.37,65.4,65.31,65.32,6300.0,43.3472,43.3671,43.3074,43.314,6300.0
2014-09-02 11:05:00,65.33,65.45,65.33,65.44,9800.0,43.3207,43.4002,43.3207,43.3936,9800.0
2014-09-02 11:10:00,65.43,65.44,65.4,65.42,3500.0,43.387,43.3936,43.3671,43.3803,3500.0
2014-09-02 11:15:00,65.41,65.41,65.34,65.36,5900.0,43.3737,43.3737,43.3273,43.3405,5900.0
2014-09-02 11:20:00,65.36,65.37,65.33,65.37,7100.0,43.3405,43.3472,43.3207,43.3472,7100.0
2014-09-02 11:25:00,65.36,65.37,65.28,65.29,10000.0,43.3405,43.3472,43.2875,43.2941,10000.0
2014-09-02 11:30:00,65.29,65.3,65.29,65.3,3800.0,43.2941,43.3008,43.2941,43.3008,3800.0
2014-09-02 11:35:00,65.3,65.3,65.26,65.27,4400.0,43.3008,43.3008,43.2742,43.2809,4400.0
2014-09-02 11:40:00,65.27,65.3,65.27,65.3,5700.0,43.2809,43.3008,43.2809,43.3008,5700.0
2014-09-02 11:45:00,65.3,65.3,65.27,65.27,4500.0,43.3008,43.3008,43.2809,43.2809,4500.0
2014-09-02 11:50:00,65.28,65.28,65.25,65.25,7000.0,43.2875,43.2875,43.2676,43.2676,7000.0
2014-09-02 11:55:00,65.28,65.34,65.25,65.34,13900.0,43.2875,43.3273,43.2676,43.3273,13900.0
2014-09-02 12:00:00,65.32,65.33,65.29,65.32,5600.0,43.314,43.3207,43.2941,43.314,5600.0
2014-09-02 12:05:00,65.31,65.33,65.28,65.29,13700.0,43.3074,43.3207,43.2875,43.2941,13700.0
2014-09-02 12:10:00,65.29,65.31,65.28,65.29,9600.0,43.2941,43.3074,43.2875,43.2941,9600.0
2014-09-02 12:15:00,65.3,65.32,65.27,65.3,6800.0,43.3008,43.314,43.2809,43.3008,6800.0
2014-09-02 12:20:00,65.3,65.3,65.28,65.3,5600.0,43.3008,43.3008,43.2875,43.3008,5600.0
2014-09-02 12:25:00,65.3,65.36,65.3,65.31,32200.0,43.3008,43.3405,43.3008,43.3074,32200.0
2014-09-02 12:30:00,65.32,65.33,65.29,65.31,35700.0,43.314,43.3207,43.2941,43.3074,35700.0
2014-09-02 12:35:00,65.3,65.31,65.26,65.3,28700.0,43.3008,43.3074,43.2742,43.3008,28700.0
2014-09-02 12:40:00,65.3,65.32,65.28,65.29,8000.0,43.3008,43.314,43.2875,43.2941,8000.0
2014-09-02 12:45:00,65.3,65.33,65.3,65.33,6600.0,43.3008,43.3207,43.3008,43.3207,6600.0
2014-09-02 12:50:00,65.33,65.35,65.32,65.35,3500.0,43.3207,43.3339,43.314,43.3339,3500.0
2014-09-02 12:55:00,65.34,65.35,65.34,65.35,7600.0,43.3273,43.3339,43.3273,43.3339,7600.0
2014-09-02 13:00:00,65.35,65.38,65.32,65.35,16900.0,43.3339,43.3538,43.314,43.3339,16900.0
2014-09-02 13:05:00,65.35,65.35,65.33,65.33,21700.0,43.3339,43.3339,43.3207,43.3207,21700.0
2014-09-02 13:10:00,65.34,65.35,65.33,65.34,5800.0,43.3273,43.3339,43.3207,43.3273,5800.0
2014-09-02 13:15:00,65.34,65.38,65.32,65.35,24800.0,43.3273,43.3538,43.314,43.3339,24800.0
2014-09-02 13:20:00,65.35,65.37,65.34,65.36,2400.0,43.3339,43.3472,43.3273,43.3405,2400.0
2014-09-02 13:25:00,65.37,65.37,65.31,65.33,4400.0,43.3472,43.3472,43.3074,43.3207,4400.0
2014-09-02 13:30:00,65.34,65.34,65.32,65.34,2600.0,43.3273,43.3273,43.314,43.3273,2600.0
2014-09-02 13:35:00,65.34,65.35,65.32,65.33,5300.0,43.3273,43.3339,43.314,43.3207,5300.0
2014-09-02 13:40:00,65.34,65.36,65.32,65.32,4400.0,43.3273,43.3405,43.314,43.314,4400.0
2014-09-02 13:45:00,65.31,65.33,65.27,65.27,5200.0,43.3074,43.3207,43.2809,43.2809,5200.0
2014-09-02 13:50:00,65.27,65.27,65.26,65.26,1300.0,43.2809,43.2809,43.2742,43.2742,1300.0
2014-09-02 13:55:00,65.26,65.29,65.25,65.25,4800.0,43.2742,43.2941,43.2676,43.2676,4800.0
2014-09-02 14:00:00,65.26,65.35,65.26,65.26,10700.0,43.2742,43.3339,43.2742,43.2742,10700.0
2014-09-02 14:05:00,65.25,65.28,65.22,65.22,5300.0,43.2676,43.2875,43.2477,43.2477,5300.0
2014-09-02 14:10:00,65.24,65.29,65.23,65.24,9700.0,43.261,43.2941,43.2543,43.261,9700.0
2014-09-02 14:15:00,65.25,65.28,65.25,65.26,2100.0,43.2676,43.2875,43.2676,43.2742,2100.0
2014-09-02 14:20:00,65.31,65.34,65.31,65.34,1700.0,43.3074,43.3273,43.3074,43.3273,1700.0
2014-09-02 14:25:00,65.34,65.41,65.34,65.4,4700.0,43.3273,43.3737,43.3273,43.3671,4700.0
2014-09-02 14:30:00,65.4,65.42,65.4,65.41,5100.0,43.3671,43.3803,43.3671,43.3737,5100.0
2014-09-02 14:35:00,65.4,65.4,65.38,65.39,2400.0,43.3671,43.3671,43.3538,43.3604,2400.0
2014-09-02 14:40:00,65.4,65.41,65.38,65.39,5000.0,43.3671,43.3737,43.3538,43.3604,5000.0
2014-09-02 14:45:00,65.39,65.47,65.39,65.46,3700.0,43.3604,43.4135,43.3604,43.4069,3700.0
2014-09-02 14:50:00,65.46,65.52,65.44,65.44,10800.0,43.4069,43.4466,43.3936,43.3936,10800.0
2014-09-02 14:55:00,65.45,65.51,65.45,65.47,13700.0,43.4002,43.44,43.4002,43.4135,13700.0
2014-09-02 15:00:00,65.49,65.5,65.46,65.5,24900.0,43.4268,43.4334,43.4069,43.4334,24900.0
2014-09-02 15:05:00,65.5,65.53,65.48,65.48,8400.0,43.4334,43.4533,43.4201,43.4201,8400.0
2014-09-02 15:10:00,65.48,65.5,65.47,65.48,5900.0,43.4201,43.4334,43.4135,43.4201,5900.0
2014-09-02 15:15:00,65.47,65.51,65.46,65.49,23500.0,43.4135,43.44,43.4069,43.4268,23500.0
2014-09-02 15:20:00,65.5,65.5,65.46,65.49,7200.0,43.4334,43.4334,43.4069,43.4268,7200.0
2014-09-02 15:25:00,65.49,65.51,65.45,65.46,21600.0,43.4268,43.44,43.4002,43.4069,21600.0
2014-09-02 15:30:00,65.46,65.5,65.46,65.5,7600.0,43.4069,43.4334,43.4069,43.4334,7600.0
2014-09-02 15:35:00,65.5,65.51,65.49,65.51,16600.0,43.4334,43.44,43.4268,43.44,16600.0
2014-09-02 15:40:00,65.5,65.53,65.48,65.51,20900.0,43.4334,43.4533,43.4201,43.44,20900.0
2014-09-02 15:45:00,65.51,65.53,65.45,65.46,26600.0,43.44,43.4533,43.4002,43.4069,26600.0
2014-09-02 15:50:00,65.47,65.56,65.47,65.56,18600.0,43.4135,43.4732,43.4135,43.4732,18600.0
2014-09-02 15:55:00,65.56,65.59,65.49,65.52,94900.0,43.4732,43.4931,43.4268,43.4466,94900.0
2014-09-03 09:30:00,65.52,65.77,65.49,65.73,17500.0,43.4466,43.6124,43.4268,43.5859,17500.0
2014-09-03 09:35:00,65.73,65.74,65.62,65.62,5600.0,43.5859,43.5925,43.513,43.513,5600.0
2014-09-03 09:40:00,65.66,65.7,65.61,65.62,8900.0,43.5395,43.566,43.5063,43.513,8900.0
2014-09-03 09:45:00,65.65,65.7,65.65,65.65,5800.0,43.5328,43.566,43.5328,43.5328,5800.0
2014-09-03 09:50:00,65.63,65.7,65.61,65.7,29600.0,43.5196,43.566,43.5063,43.566,29600.0
2014-09-03 09:55:00,65.7,65.8,65.65,65.8,10500.0,43.566,43.6323,43.5328,43.6323,10500.0
2014-09-03 10:00:00,65.8,65.85,65.77,65.85,9500.0,43.6323,43.6655,43.6124,43.6655,9500.0
2014-09-03 10:05:00,65.86,65.91,65.86,65.87,3700.0,43.6721,43.7053,43.6721,43.6787,3700.0
2014-09-03 10:10:00,65.89,65.91,65.87,65.87,5800.0,43.692,43.7053,43.6787,43.6787,5800.0
2014-09-03 10:15:00,65.87,65.9,65.87,65.89,12500.0,43.6787,43.6986,43.6787,43.692,12500.0
2014-09-03 10:20:00,65.88,65.9,65.87,65.9,19200.0,43.6854,43.6986,43.6787,43.6986,19200.0
2014-09-03 10:25:00,65.89,65.9,65.87,65.9,2200.0,43.692,43.6986,43.6787,43.6986,2200.0
2014-09-03 10:30:00,65.9,65.9,65.79,65.81,7100.0,43.6986,43.6986,43.6257,43.6389,7100.0
2014-09-03 10:35:00,65.8,65.8,65.77,65.77,2000.0,43.6323,43.6323,43.6124,43.6124,2000.0
2014-09-03 10:40:00,65.76,65.83,65.75,65.81,4200.0,43.6058,43.6522,43.5992,43.6389,4200.0
2014-09-03 10:45:00,65.83,65.84,65.78,65.8,5800.0,43.6522,43.6588,43.6191,43.6323,5800.0
2014-09-03 10:50:00,65.8,65.86,65.77,65.86,10500.0,43.6323,43.6721,43.6124,43.6721,10500.0
2014-09-03 10:55:00,65.86,65.86,65.79,65.8,10900.0,43.6721,43.6721,43.6257,43.6323,10900.0
2014-09-03 11:00:00,65.79,65.81,65.75,65.75,2500.0,43.6257,43.6389,43.5992,43.5992,2500.0
2014-09-03 11:05:00,65.77,65.77,65.69,65.69,5000.0,43.6124,43.6124,43.5594,43.5594,5000.0
2014-09-03 11:10:00,65.7,65.7,65.64,65.67,2600.0,43.566,43.566,43.5262,43.5461,2600.0
2014-09-03 11:15:00,65.65,65.66,65.63,65.64,2500.0,43.5328,43.5395,43.5196,43.5262,2500.0
2014-09-03 11:20:00,65.65,65.65,65.63,65.63,3500.0,43.5328,43.5328,43.5196,43.5196,3500.0
2014-09-03 11:25:00,65.63,65.66,65.57,65.6,6000.0,43.5196,43.5395,43.4798,43.4997,6000.0
2014-09-03 11:30:00,65.57,65.59,65.55,65.55,1700.0,43.4798,43.4931,43.4665,43.4665,1700.0
2014-09-03 11:35:00,65.55,65.64,65.55,65.64,4100.0,43.4665,43.5262,43.4665,43.5262,4100.0
2014-09-03 11:40:00,65.64,65.67,65.57,65.59,8700.0,43.5262,43.5461,43.4798,43.4931,8700.0
2014-09-03 11:45:00,65.6,65.63,65.6,65.63,1100.0,43.4997,43.5196,43.4997,43.5196,1100.0
2014-09-03 11:50:00,65.64,65.7,65.63,65.63,4400.0,43.5262,43.566,43.5196,43.5196,4400.0
2014-09-03 11:55:00,65.6,65.61,65.55,65.57,2600.0,43.4997,43.5063,43.4665,43.4798,2600.0
2014-09-03 12:00:00,65.56,65.56,65.46,65.51,5100.0,43.4732,43.4732,43.4069,43.44,5100.0
2014-09-03 12:05:00,65.54,65.55,65.51,65.53,1400.0,43.4599,43.4665,43.44,43.4533,1400.0
2014-09-03 12:10:00,65.5,65.54,65.5,65.52,4100.0,43.4334,43.4599,43.4334,43.4466,4100.0
2014-09-03 12:15:00,65.54,65.54,65.49,65.51,5400.0,43.4599,43.4599,43.4268,43.44,5400.0
2014-09-03 12:20:00,65.5,65.58,65.5,65.58,2500.0,43.4334,43.4864,43.4334,43.4864,2500.0
2014-09-03 12:25:00,65.59,65.61,65.59,65.6,1100.0,43.4931,43.5063,43.4931,43.4997,1100.0
2014-09-03 12:30:00,65.6,65.63,65.57,65.62,8500.0,43.4997,43.5196,43.4798,43.513,8500.0
2014-09-03 12:35:00,65.63,65.67,65.63,65.64,1300.0,43.5196,43.5461,43.5196,43.5262,1300.0
2014-09-03 12:40:00,65.63,65.67,65.63,65.66,2300.0,43.5196,43.5461,43.5196,43.5395,2300.0
2014-09-03 12:45:00,65.66,65.66,65.61,65.63,7400.0,43.5395,43.5395,43.5063,43.5196,7400.0
2014-09-03 12:50:00,65.6,65.65,65.6,65.64,4700.0,43.4997,43.5328,43.4997,43.5262,4700.0
2014-09-03 12:55:00,65.64,65.66,65.63,65.63,3500.0,43.5262,43.5395,43.5196,43.5196,3500.0
2014-09-03 13:00:00,65.63,65.64,65.62,65.64,2200.0,43.5196,43.5262,43.513,43.5262,2200.0
2014-09-03 13:05:00,65.65,65.68,65.63,65.65,5100.0,43.5328,43.5527,43.5196,43.5328,5100.0
2014-09-03 13:10:00,65.67,65.72,65.66,65.71,3400.0,43.5461,43.5793,43.5395,43.5726,3400.0
2014-09-03 13:15:00,65.7,65.7,65.63,65.69,21400.0,43.566,43.566,43.5196,43.5594,21400.0
2014-09-03 13:20:00,65.69,65.69,65.65,65.65,4600.0,43.5594,43.5594,43.5328,43.5328,4600.0
2014-09-03 13:25:00,65.65,65.67,65.65,65.67,4600.0,43.5328,43.5461,43.5328,43.5461,4600.0
2014-09-03 13:30:00,65.67,65.7,65.67,65.68,13100.0,43.5461,43.566,43.5461,43.5527,13100.0
2014-09-03 13:35:00,65.68,65.71,65.67,65.71,11000.0,43.5527,43.5726,43.5461,43.5726,11000.0
2014-09-03 13:40:00,65.71,65.73,65.71,65.72,2200.0,43.5726,43.5859,43.5726,43.5793,2200.0
2014-09-03 13:45:00,65.73,65.79,65.73,65.77,4100.0,43.5859,43.6257,43.5859,43.6124,4100.0
2014-09-03 13:50:00,65.78,65.79,65.74,65.78,3700.0,43.6191,43.6257,43.5925,43.6191,3700.0
2014-09-03 13:55:00,65.78,65.82,65.78,65.82,2400.0,43.6191,43.6456,43.6191,43.6456,2400.0
2014-09-03 14:00:00,65.81,65.84,65.81,65.82,5100.0,43.6389,43.6588,43.6389,43.6456,5100.0
2014-09-03 14:05:00,65.82,65.89,65.82,65.87,7200.0,43.6456,43.692,43.6456,43.6787,7200.0
2014-09-03 14:10:00,65.87,65.9,65.87,65.89,31400.0,43.6787,43.6986,43.6787,43.692,31400.0
2014-09-03 14:15:00,65.89,66.23,65.88,65.94,62000.0,43.692,43.9174,43.6854,43.7251,62000.0
2014-09-03 14:20:00,65.95,66.0,65.93,66.0,12500.0,43.7318,43.7649,43.7185,43.7649,12500.0
2014-09-03 14:25:00,66.0,66.02,65.97,65.98,7200.0,43.7649,43.7782,43.745,43.7517,7200.0
2014-09-03 14:30:00,65.98,66.01,65.95,65.95,10300.0,43.7517,43.7716,43.7318,43.7318,10300.0
2014-09-03 14:35:00,65.96,65.99,65.96,65.98,5000.0,43.7384,43.7583,43.7384,43.7517,5000.0
2014-09-03 14:40:00,65.98,65.99,65.97,65.97,2400.0,43.7517,43.7583,43.745,43.745,2400.0
2014-09-03 14:45:00,65.97,66.0,65.97,65.99,6800.0,43.745,43.7649,43.745,43.7583,6800.0
2014-09-03 14:50:00,65.97,65.99,65.95,65.98,11200.0,43.745,43.7583,43.7318,43.7517,11200.0
2014-09-03 14:55:00,65.99,66.02,65.99,65.99,3400.0,43.7583,43.7782,43.7583,43.7583,3400.0
2014-09-03 15:00:00,65.99,65.99,65.91,65.94,10200.0,43.7583,43.7583,43.7053,43.7251,10200.0
2014-09-03 15:05:00,65.94,66.01,65.94,66.0,4100.0,43.7251,43.7716,43.7251,43.7649,4100.0
2014-09-03 15:10:00,66.0,66.01,65.96,65.97,8200.0,43.7649,43.7716,43.7384,43.745,8200.0
2014-09-03 15:15:00,65.97,65.97,65.94,65.96,6800.0,43.745,43.745,43.7251,43.7384,6800.0
2014-09-03 15:20:00,65.95,65.99,65.95,65.99,5100.0,43.7318,43.7583,43.7318,43.7583,5100.0
2014-09-03 15:25:00,65.99,66.01,65.96,65.98,11800.0,43.7583,43.7716,43.7384,43.7517,11800.0
2014-09-03 15:30:00,65.97,66.0,65.97,65.99,7600.0,43.745,43.7649,43.745,43.7583,7600.0
2014-09-03 15:35:00,65.98,65.98,65.91,65.91,16700.0,43.7517,43.7517,43.7053,43.7053,16700.0
2014-09-03 15:40:00,65.91,65.95,65.89,65.89,17800.0,43.7053,43.7318,43.692,43.692,17800.0
2014-09-03 15:45:00,65.9,65.92,65.81,65.83,24600.0,43.6986,43.7119,43.6389,43.6522,24600.0
2014-09-03 15:50:00,65.83,65.87,65.8,65.8,23900.0,43.6522,43.6787,43.6323,43.6323,23900.0
2014-09-03 15:55:00,65.8,65.82,65.76,65.81,45700.0,43.6323,43.6456,43.6058,43.6389,45700.0
2014-09-04 09:30:00,65.87,66.07,65.53,65.57,35600.0,43.6787,43.8114,43.4533,43.4798,35600.0
2014-09-04 09:35:00,65.64,65.64,65.44,65.5,12700.0,43.5262,43.5262,43.3936,43.4334,12700.0
2014-09-04 09:40:00,65.53,65.69,65.5,65.69,3900.0,43.4533,43.5594,43.4334,43.5594,3900.0
2014-09-04 09:45:00,65.71,65.75,65.68,65.7,1400.0,43.5726,43.5992,43.5527,43.566,1400.0
2014-09-04 09:50:00,65.66,65.7,65.62,65.67,5400.0,43.5395,43.566,43.513,43.5461,5400.0
2014-09-04 09:55:00,65.65,65.68,65.61,65.67,4000.0,43.5328,43.5527,43.5063,43.5461,4000.0
2014-09-04 10:00:00,65.64,65.66,65.59,65.6,6400.0,43.5262,43.5395,43.4931,43.4997,6400.0
2014-09-04 10:05:00,65.61,65.78,65.61,65.66,28300.0,43.5063,43.6191,43.5063,43.5395,28300.0
2014-09-04 10:10:00,65.64,65.7,65.61,65.65,7200.0,43.5262,43.566,43.5063,43.5328,7200.0
2014-09-04 10:15:00,65.66,65.66,65.53,65.54,5800.0,43.5395,43.5395,43.4533,43.4599,5800.0
2014-09-04 10:20:00,65.51,65.57,65.5,65.52,2700.0,43.44,43.4798,43.4334,43.4466,2700.0
2014-09-04 10:25:00,65.5,65.5,65.41,65.43,5600.0,43.4334,43.4334,43.3737,43.387,5600.0
2014-09-04 10:30:00,65.44,65.52,65.44,65.49,5400.0,43.3936,43.4466,43.3936,43.4268,5400.0
2014-09-04 10:35:00,65.5,65.61,65.5,65.59,5200.0,43.4334,43.5063,43.4334,43.4931,5200.0
2014-09-04 10:40:00,65.59,65.59,65.59,65.59,0.0,43.4931,43.4931,43.4931,43.4931,0.0
2014-09-04 10:45:00,65.62,65.7,65.61,65.66,8500.0,43.513,43.566,43.5063,43.5395,8500.0
2014-09-04 10:50:00,65.67,65.71,65.67,65.7,4900.0,43.5461,43.5726,43.5461,43.566,4900.0
2014-09-04 10:55:00,65.7,65.71,65.67,65.67,1600.0,43.566,43.5726,43.5461,43.5461,1600.0
2014-09-04 11:00:00,65.69,65.74,65.64,65.7,9300.0,43.5594,43.5925,43.5262,43.566,9300.0
2014-09-04 11:05:00,65.68,65.75,65.66,65.74,12200.0,43.5527,43.5992,43.5395,43.5925,12200.0
2014-09-04 11:10:00,65.72,65.75,65.68,65.69,7900.0,43.5793,43.5992,43.5527,43.5594,7900.0
2014-09-04 11:15:00,65.68,65.73,65.68,65.73,1600.0,43.5527,43.5859,43.5527,43.5859,1600.0
2014-09-04 11:20:00,65.74,65.76,65.69,65.75,7500.0,43.5925,43.6058,43.5594,43.5992,7500.0
2014-09-04 11:25:00,65.73,65.79,65.71,65.74,6700.0,43.5859,43.6257,43.5726,43.5925,6700.0
2014-09-04 11:30:00,65.74,65.78,65.73,65.76,5800.0,43.5925,43.6191,43.5859,43.6058,5800.0
2014-09-04 11:35:00,65.78,65.83,65.78,65.83,900.0,43.6191,43.6522,43.6191,43.6522,900.0
2014-09-04 11:40:00,65.84,65.93,65.84,65.92,4700.0,43.6588,43.7185,43.6588,43.7119,4700.0
2014-09-04 11:45:00,65.91,65.97,65.88,65.97,4500.0,43.7053,43.745,43.6854,43.745,4500.0
2014-09-04 11:50:00,65.98,66.08,65.98,66.08,9700.0,43.7517,43.818,43.7517,43.818,9700.0
2014-09-04 11:55:00,66.09,66.19,66.06,66.18,7700.0,43.8246,43.8909,43.8047,43.8843,7700.0
2014-09-04 12:00:00,66.17,66.18,66.14,66.18,2000.0,43.8777,43.8843,43.8578,43.8843,2000.0
2014-09-04 12:05:00,66.19,66.2,66.14,66.16,4400.0,43.8909,43.8976,43.8578,43.871,4400.0
2014-09-04 12:10:00,66.14,66.14,66.06,66.07,4700.0,43.8578,43.8578,43.8047,43.8114,4700.0
2014-09-04 12:15:00,66.04,66.09,66.03,66.06,3600.0,43.7915,43.8246,43.7848,43.8047,3600.0
2014-09-04 12:20:00,66.03,66.1,66.03,66.09,2500.0,43.7848,43.8312,43.7848,43.8246,2500.0
2014-09-04 12:25:00,66.1,66.11,66.08,66.1,3000.0,43.8312,43.8379,43.818,43.8312,3000.0
2014-09-04 12:30:00,66.09,66.11,66.06,66.08,7500.0,43.8246,43.8379,43.8047,43.818,7500.0
2014-09-04 12:35:00,66.08,66.11,66.07,66.08,3500.0,43.818,43.8379,43.8114,43.818,3500.0
2014-09-04 12:40:00,66.11,66.12,66.04,66.05,9100.0,43.8379,43.8445,43.7915,43.7981,9100.0
2014-09-04 12:45:00,66.03,66.06,66.01,66.05,3900.0,43.7848,43.8047,43.7716,43.7981,3900.0
2014-09-04 12:50:00,66.06,66.15,66.05,66.11,32200.0,43.8047,43.8644,43.7981,43.8379,32200.0
2014-09-04 12:55:00,66.11,66.14,66.09,66.14,3100.0,43.8379,43.8578,43.8246,43.8578,3100.0
2014-09-04 13:00:00,66.14,66.16,66.11,66.12,5000.0,43.8578,43.871,43.8379,43.8445,5000.0
2014-09-04 13:05:00,66.12,66.14,65.99,65.99,9800.0,43.8445,43.8578,43.7583,43.7583,9800.0
2014-09-04 13:10:00,65.99,66.04,65.99,66.03,5600.0,43.7583,43.7915,43.7583,43.7848,5600.0
2014-09-04 13:15:00,66.02,66.05,66.02,66.03,6200.0,43.7782,43.7981,43.7782,43.7848,6200.0
2014-09-04 13:20:00,66.05,66.06,66.03,66.04,3300.0,43.7981,43.8047,43.7848,43.7915,3300.0
2014-09-04 13:25:00,66.05,66.05,66.0,66.0,3600.0,43.7981,43.7981,43.7649,43.7649,3600.0
2014-09-04 13:30:00,66.01,66.03,66.0,66.01,2900.0,43.7716,43.7848,43.7649,43.7716,2900.0
2014-09-04 13:35:00,66.0,66.02,66.0,66.01,1700.0,43.7649,43.7782,43.7649,43.7716,1700.0
2014-09-04 13:40:00,66.01,66.02,66.0,66.02,4100.0,43.7716,43.7782,43.7649,43.7782,4100.0
2014-09-04 13:45:00,66.02,66.03,66.0,66.01,5000.0,43.7782,43.7848,43.7649,43.7716,5000.0
2014-09-04 13:50:00,66.03,66.03,66.0,66.01,14700.0,43.7848,43.7848,43.7649,43.7716,14700.0
2014-09-04 13:55:00,66.01,66.02,66.0,66.0,3000.0,43.7716,43.7782,43.7649,43.7649,3000.0
2014-09-04 14:00:00,66.01,66.07,66.0,66.07,4700.0,43.7716,43.8114,43.7649,43.8114,4700.0
2014-09-04 14:05:00,66.09,66.11,66.06,66.06,3200.0,43.8246,43.8379,43.8047,43.8047,3200.0
2014-09-04 14:10:00,66.08,66.08,66.01,66.01,4300.0,43.818,43.818,43.7716,43.7716,4300.0
2014-09-04 14:15:00,66.02,66.04,66.0,66.02,2500.0,43.7782,43.7915,43.7649,43.7782,2500.0
2014-09-04 14:20:00,66.02,66.04,66.01,66.02,5000.0,43.7782,43.7915,43.7716,43.7782,5000.0
2014-09-04 14:25:00,66.02,66.04,65.99,65.99,4200.0,43.7782,43.7915,43.7583,43.7583,4200.0
2014-09-04 14:30:00,65.98,65.99,65.91,65.94,4300.0,43.7517,43.7583,43.7053,43.7251,4300.0
2014-09-04 14:35:00,65.94,65.94,65.92,65.92,2800.0,43.7251,43.7251,43.7119,43.7119,2800.0
2014-09-04 14:40:00,65.92,65.92,65.88,65.88,3300.0,43.7119,43.7119,43.6854,43.6854,3300.0
2014-09-04 14:45:00,65.88,65.9,65.85,65.85,4100.0,43.6854,43.6986,43.6655,43.6655,4100.0
2014-09-04 14:50:00,65.85,65.86,65.81,65.85,4600.0,43.6655,43.6721,43.6389,43.6655,4600.0
2014-09-04 14:55:00,65.87,65.88,65.79,65.81,5500.0,43.6787,43.6854,43.6257,43.6389,5500.0
2014-09-04 15:00:00,65.82,65.84,65.73,65.75,9200.0,43.6456,43.6588,43.5859,43.5992,9200.0
2014-09-04 15:05:00,65.77,65.77,65.7,65.71,3500.0,43.6124,43.6124,43.566,43.5726,3500.0
2014-09-04 15:10:00,65.7,65.71,65.66,65.7,5800.0,43.566,43.5726,43.5395,43.566,5800.0
2014-09-04 15:15:00,65.7,65.73,65.7,65.72,4900.0,43.566,43.5859,43.566,43.5793,4900.0
2014-09-04 15:20:00,65.72,65.76,65.71,65.76,9500.0,43.5793,43.6058,43.5726,43.6058,9500.0
2014-09-04 15:25:00,65.75,65.79,65.74,65.77,9800.0,43.5992,43.6257,43.5925,43.6124,9800.0
2014-09-04 15:30:00,65.77,65.78,65.73,65.74,4400.0,43.6124,43.6191,43.5859,43.5925,4400.0
2014-09-04 15:35:00,65.74,65.78,65.73,65.77,9100.0,43.5925,43.6191,43.5859,43.6124,9100.0
2014-09-04 15:40:00,65.75,65.78,65.75,65.76,7300.0,43.5992,43.6191,43.5992,43.6058,7300.0
2014-09-04 15:45:00,65.77,65.87,65.76,65.86,33400.0,43.6124,43.6787,43.6058,43.6721,33400.0
2014-09-04 15:50:00,65.87,65.88,65.82,65.88,12600.0,43.6787,43.6854,43.6456,43.6854,12600.0
2014-09-04 15:55:00,65.89,65.98,65.88,65.97,36900.0,43.692,43.7517,43.6854,43.745,36900.0
2014-09-05 09:30:00,65.99,66.19,65.96,65.96,10100.0,43.7583,43.8909,43.7384,43.7384,10100.0
2014-09-05 09:35:00,66.05,66.2,65.87,66.16,10800.0,43.7981,43.8976,43.6787,43.871,10800.0
2014-09-05 09:40:00,66.26,66.33,66.21,66.21,3200.0,43.9373,43.9838,43.9042,43.9042,3200.0
2014-09-05 09:45:00,66.23,66.33,66.18,66.2,5100.0,43.9174,43.9838,43.8843,43.8976,5100.0
2014-09-05 09:50:00,66.3,66.48,66.26,66.47,7800.0,43.9639,44.0832,43.9373,44.0766,7800.0
2014-09-05 09:55:00,66.45,66.54,66.42,66.52,27800.0,44.0633,44.123,44.0434,44.1097,27800.0
2014-09-05 10:00:00,66.53,66.59,66.5,66.57,3600.0,44.1164,44.1562,44.0965,44.1429,3600.0
2014-09-05 10:05:00,66.56,66.64,66.51,66.59,5600.0,44.1363,44.1893,44.1031,44.1562,5600.0
2014-09-05 10:10:00,66.58,66.64,66.55,66.62,3400.0,44.1495,44.1893,44.1296,44.1761,3400.0
2014-09-05 10:15:00,66.57,66.58,66.47,66.49,8300.0,44.1429,44.1495,44.0766,44.0899,8300.0
2014-09-05 10:20:00,66.47,66.58,66.47,66.57,9400.0,44.0766,44.1495,44.0766,44.1429,9400.0
2014-09-05 10:25:00,66.56,66.62,66.55,66.6,11200.0,44.1363,44.1761,44.1296,44.1628,11200.0
2014-09-05 10:30:00,66.58,66.6,66.47,66.48,35000.0,44.1495,44.1628,44.0766,44.0832,35000.0
2014-09-05 10:35:00,66.47,66.5,66.39,66.39,1700.0,44.0766,44.0965,44.0235,44.0235,1700.0
2014-09-05 10:40:00,66.32,66.33,66.28,66.3,6900.0,43.9771,43.9838,43.9506,43.9639,6900.0
2014-09-05 10:45:00,66.3,66.38,66.3,66.37,4800.0,43.9639,44.0169,43.9639,44.0103,4800.0
2014-09-05 10:50:00,66.37,66.4,66.32,66.37,10600.0,44.0103,44.0302,43.9771,44.0103,10600.0
2014-09-05 10:55:00,66.38,66.39,66.26,66.29,4500.0,44.0169,44.0235,43.9373,43.9572,4500.0
2014-09-05 11:00:00,66.3,66.34,66.27,66.31,2300.0,43.9639,43.9904,43.944,43.9705,2300.0
2014-09-05 11:05:00,66.31,66.43,66.3,66.43,3200.0,43.9705,44.0501,43.9639,44.0501,3200.0
2014-09-05 11:10:00,66.41,66.46,66.36,66.36,13000.0,44.0368,44.07,44.0037,44.0037,13000.0
2014-09-05 11:15:00,66.34,66.39,66.27,66.3,3300.0,43.9904,44.0235,43.944,43.9639,3300.0
2014-09-05 11:20:00,66.3,66.3,66.2,66.2,9700.0,43.9639,43.9639,43.8976,43.8976,9700.0
2014-09-05 11:25:00,66.2,66.24,66.16,66.18,6300.0,43.8976,43.9241,43.871,43.8843,6300.0
2014-09-05 11:30:00,66.2,66.21,66.15,66.15,12400.0,43.8976,43.9042,43.8644,43.8644,12400.0
2014-09-05 11:35:00,66.15,66.18,66.13,66.18,5200.0,43.8644,43.8843,43.8511,43.8843,5200.0
2014-09-05 11:40:00,66.18,66.2,66.16,66.17,3900.0,43.8843,43.8976,43.871,43.8777,3900.0
2014-09-05 11:45:00,66.15,66.2,66.15,66.16,4000.0,43.8644,43.8976,43.8644,43.871,4000.0
2014-09-05 11:50:00,66.17,66.21,66.16,66.21,3300.0,43.8777,43.9042,43.871,43.9042,3300.0
2014-09-05 11:55:00,66.22,66.25,66.22,66.25,3600.0,43.9108,43.9307,43.9108,43.9307,3600.0
2014-09-05 12:00:00,66.27,66.36,66.24,66.33,18200.0,43.944,44.0037,43.9241,43.9838,18200.0
2014-09-05 12:05:00,66.32,66.33,66.32,66.33,600.0,43.9771,43.9838,43.9771,43.9838,600.0
2014-09-05 12:10:00,66.31,66.31,66.29,66.3,1600.0,43.9705,43.9705,43.9572,43.9639,1600.0
2014-09-05 12:15:00,66.29,66.36,66.29,66.35,5500.0,43.9572,44.0037,43.9572,43.997,5500.0
2014-09-05 12:20:00,66.36,66.36,66.33,66.34,3000.0,44.0037,44.0037,43.9838,43.9904,3000.0
2014-09-05 12:25:00,66.34,66.37,66.27,66.33,10600.0,43.9904,44.0103,43.944,43.9838,10600.0
2014-09-05 12:30:00,66.34,66.37,66.33,66.34,7000.0,43.9904,44.0103,43.9838,43.9904,7000.0
2014-09-05 12:35:00,66.34,66.37,66.33,66.33,5100.0,43.9904,44.0103,43.9838,43.9838,5100.0
2014-09-05 12:40:00,66.33,66.41,66.33,66.4,4300.0,43.9838,44.0368,43.9838,44.0302,4300.0
2014-09-05 12:45:00,66.4,66.41,66.39,66.39,1600.0,44.0302,44.0368,44.0235,44.0235,1600.0
2014-09-05 12:50:00,66.4,66.41,66.36,66.41,5300.0,44.0302,44.0368,44.0037,44.0368,5300.0
2014-09-05 12:55:00,66.42,66.42,66.41,66.42,1200.0,44.0434,44.0434,44.0368,44.0434,1200.0
2014-09-05 13:00:00,66.42,66.42,66.41,66.41,2900.0,44.0434,44.0434,44.0368,44.0368,2900.0
2014-09-05 13:05:00,66.41,66.45,66.41,66.43,2900.0,44.0368,44.0633,44.0368,44.0501,2900.0
2014-09-05 13:10:00,66.42,66.45,66.41,66.45,4300.0,44.0434,44.0633,44.0368,44.0633,4300.0
2014-09-05 13:15:00,66.45,66.48,66.45,66.46,3100.0,44.0633,44.0832,44.0633,44.07,3100.0
2014-09-05 13:20:00,66.48,66.48,66.45,66.45,1200.0,44.0832,44.0832,44.0633,44.0633,1200.0
2014-09-05 13:25:00,66.42,66.44,66.42,66.43,3700.0,44.0434,44.0567,44.0434,44.0501,3700.0
2014-09-05 13:30:00,66.46,66.46,66.44,66.44,2600.0,44.07,44.07,44.0567,44.0567,2600.0
2014-09-05 13:35:00,66.44,66.44,66.37,66.41,35600.0,44.0567,44.0567,44.0103,44.0368,35600.0
2014-09-05 13:40:00,66.43,66.44,66.4,66.4,3700.0,44.0501,44.0567,44.0302,44.0302,3700.0
2014-09-05 13:45:00,66.41,66.42,66.41,66.41,1400.0,44.0368,44.0434,44.0368,44.0368,1400.0
2014-09-05 13:50:00,66.4,66.46,66.4,66.46,4600.0,44.0302,44.07,44.0302,44.07,4600.0
2014-09-05 13:55:00,66.46,66.46,66.45,66.45,1400.0,44.07,44.07,44.0633,44.0633,1400.0
2014-09-05 14:00:00,66.46,66.52,66.45,66.52,4800.0,44.07,44.1097,44.0633,44.1097,4800.0
2014-09-05 14:05:00,66.53,66.53,66.51,66.53,2900.0,44.1164,44.1164,44.1031,44.1164,2900.0
2014-09-05 14:10:00,66.52,66.58,66.52,66.58,3600.0,44.1097,44.1495,44.1097,44.1495,3600.0
2014-09-05 14:15:00,66.57,66.58,66.53,66.56,5800.0,44.1429,44.1495,44.1164,44.1363,5800.0
2014-09-05 14:20:00,66.57,66.58,66.56,66.56,2900.0,44.1429,44.1495,44.1363,44.1363,2900.0
2014-09-05 14:25:00,66.56,66.58,66.54,66.55,9800.0,44.1363,44.1495,44.123,44.1296,9800.0
2014-09-05 14:30:00,66.55,66.56,66.53,66.54,4500.0,44.1296,44.1363,44.1164,44.123,4500.0
2014-09-05 14:35:00,66.54,66.58,66.54,66.54,9400.0,44.123,44.1495,44.123,44.123,9400.0
2014-09-05 14:40:00,66.54,66.59,66.52,66.55,7100.0,44.123,44.1562,44.1097,44.1296,7100.0
2014-09-05 14:45:00,66.55,66.56,66.53,66.54,5000.0,44.1296,44.1363,44.1164,44.123,5000.0
2014-09-05 14:50:00,66.54,66.55,66.51,66.52,4900.0,44.123,44.1296,44.1031,44.1097,4900.0
2014-09-05 14:55:00,66.53,66.54,66.51,66.54,3600.0,44.1164,44.123,44.1031,44.123,3600.0
2014-09-05 15:00:00,66.53,66.56,66.52,66.52,1700.0,44.1164,44.1363,44.1097,44.1097,1700.0
2014-09-05 15:05:00,66.52,66.57,66.52,66.56,6700.0,44.1097,44.1429,44.1097,44.1363,6700.0
2014-09-05 15:10:00,66.56,66.58,66.55,66.57,3400.0,44.1363,44.1495,44.1296,44.1429,3400.0
2014-09-05 15:15:00,66.56,66.59,66.56,66.59,5600.0,44.1363,44.1562,44.1363,44.1562,5600.0
2014-09-05 15:20:00,66.59,66.61,66.58,66.59,9000.0,44.1562,44.1694,44.1495,44.1562,9000.0
2014-09-05 15:25:00,66.59,66.67,66.58,66.67,9900.0,44.1562,44.2092,44.1495,44.2092,9900.0
2014-09-05 15:30:00,66.68,66.73,66.67,66.72,12600.0,44.2158,44.249,44.2092,44.2424,12600.0
2014-09-05 15:35:00,66.72,66.73,66.69,66.7,56800.0,44.2424,44.249,44.2225,44.2291,56800.0
2014-09-05 15:40:00,66.7,66.75,66.7,66.75,69600.0,44.2291,44.2623,44.2291,44.2623,69600.0
2014-09-05 15:45:00,66.74,66.75,66.66,66.74,31600.0,44.2556,44.2623,44.2026,44.2556,31600.0
2014-09-05 15:50:00,66.73,66.77,66.7,66.72,24100.0,44.249,44.2755,44.2291,44.2424,24100.0
2014-09-05 15:55:00,66.72,66.8,66.7,66.78,67800.0,44.2424,44.2954,44.2291,44.2822,67800.0
2014-09-08 09:30:00,66.89,66.9,66.73,66.89,43600.0,44.3551,44.3617,44.249,44.3551,43600.0
2014-09-08 09:35:00,66.9,67.16,66.9,67.16,3800.0,44.3617,44.5341,44.3617,44.5341,3800.0
2014-09-08 09:40:00,67.15,67.27,67.1,67.26,15400.0,44.5275,44.6071,44.4944,44.6004,15400.0
2014-09-08 09:45:00,67.26,67.28,67.03,67.07,69200.0,44.6004,44.6137,44.4479,44.4745,69200.0
2014-09-08 09:50:00,67.04,67.13,67.0,67.06,4400.0,44.4546,44.5142,44.428,44.4678,4400.0
2014-09-08 09:55:00,67.09,67.2,67.03,67.16,21100.0,44.4877,44.5607,44.4479,44.5341,21100.0
2014-09-08 10:00:00,67.16,67.34,67.07,67.32,21600.0,44.5341,44.6535,44.4745,44.6402,21600.0
2014-09-08 10:05:00,67.31,67.31,67.22,67.31,4200.0,44.6336,44.6336,44.5739,44.6336,4200.0
2014-09-08 10:10:00,67.33,67.34,67.22,67.31,5600.0,44.6469,44.6535,44.5739,44.6336,5600.0
2014-09-08 10:15:00,67.31,67.31,67.15,67.19,6000.0,44.6336,44.6336,44.5275,44.554,6000.0
2014-09-08 10:20:00,67.2,67.27,67.15,67.15,79100.0,44.5607,44.6071,44.5275,44.5275,79100.0
2014-09-08 10:25:00,67.16,67.33,67.16,67.28,4400.0,44.5341,44.6469,44.5341,44.6137,4400.0
2014-09-08 10:30:00,67.25,67.25,67.2,67.23,2400.0,44.5938,44.5938,44.5607,44.5806,2400.0
2014-09-08 10:35:00,67.23,67.33,67.22,67.29,4900.0,44.5806,44.6469,44.5739,44.6203,4900.0
2014-09-08 10:40:00,67.29,67.4,67.24,67.39,15800.0,44.6203,44.6933,44.5872,44.6867,15800.0
2014-09-08 10:45:00,67.38,67.4,67.34,67.34,176300.0,44.68,44.6933,44.6535,44.6535,176300.0
2014-09-08 10:50:00,67.35,67.35,67.31,67.34,3400.0,44.6601,44.6601,44.6336,44.6535,3400.0
2014-09-08 10:55:00,67.34,67.49,67.34,67.47,4200.0,44.6535,44.753,44.6535,44.7397,4200.0
2014-09-08 11:00:00,67.46,67.47,67.35,67.45,13600.0,44.7331,44.7397,44.6601,44.7264,13600.0
2014-09-08 11:05:00,67.49,67.49,67.4,67.48,10800.0,44.753,44.753,44.6933,44.7463,10800.0
2014-09-08 11:10:00,67.47,67.49,67.43,67.44,4400.0,44.7397,44.753,44.7132,44.7198,4400.0
2014-09-08 11:15:00,67.42,67.51,67.41,67.5,13700.0,44.7065,44.7662,44.6999,44.7596,13700.0
2014-09-08 11:20:00,67.48,67.49,67.42,67.46,15800.0,44.7463,44.753,44.7065,44.7331,15800.0
2014-09-08 11:25:00,67.46,67.49,67.39,67.48,6200.0,44.7331,44.753,44.6867,44.7463,6200.0
2014-09-08 11:30:00,67.44,67.5,67.41,67.47,8300.0,44.7198,44.7596,44.6999,44.7397,8300.0
2014-09-08 11:35:00,67.44,67.55,67.44,67.55,8700.0,44.7198,44.7927,44.7198,44.7927,8700.0
2014-09-08 11:40:00,67.55,67.55,67.48,67.54,13000.0,44.7927,44.7927,44.7463,44.7861,13000.0
2014-09-08 11:45:00,67.52,67.66,67.51,67.56,20900.0,44.7729,44.8657,44.7662,44.7994,20900.0
2014-09-08 11:50:00,67.56,67.59,67.52,67.52,7200.0,44.7994,44.8193,44.7729,44.7729,7200.0
2014-09-08 11:55:00,67.52,67.57,67.42,67.57,10500.0,44.7729,44.806,44.7065,44.806,10500.0
2014-09-08 12:00:00,67.57,67.61,67.45,67.5,22900.0,44.806,44.8325,44.7264,44.7596,22900.0
2014-09-08 12:05:00,67.49,67.6,67.48,67.6,36400.0,44.753,44.8259,44.7463,44.8259,36400.0
2014-09-08 12:10:00,67.57,67.61,67.56,67.6,11700.0,44.806,44.8325,44.7994,44.8259,11700.0
2014-09-08 12:15:00,67.58,67.67,67.58,67.67,23800.0,44.8126,44.8723,44.8126,44.8723,23800.0
2014-09-08 12:20:00,67.65,67.68,67.63,67.66,6500.0,44.8591,44.879,44.8458,44.8657,6500.0
2014-09-08 12:25:00,67.66,67.72,67.66,67.71,7200.0,44.8657,44.9055,44.8657,44.8988,7200.0
2014-09-08 12:30:00,67.72,67.75,67.56,67.62,10200.0,44.9055,44.9254,44.7994,44.8392,10200.0
2014-09-08 12:35:00,67.58,67.58,67.43,67.43,7000.0,44.8126,44.8126,44.7132,44.7132,7000.0
2014-09-08 12:40:00,67.45,67.52,67.45,67.48,5300.0,44.7264,44.7729,44.7264,44.7463,5300.0
2014-09-08 12:45:00,67.48,67.51,67.48,67.49,1300.0,44.7463,44.7662,44.7463,44.753,1300.0
2014-09-08 12:50:00,67.51,67.53,67.45,67.45,5400.0,44.7662,44.7795,44.7264,44.7264,5400.0
2014-09-08 12:55:00,67.45,67.5,67.45,67.46,8400.0,44.7264,44.7596,44.7264,44.7331,8400.0
2014-09-08 13:00:00,67.45,67.49,67.44,67.46,3800.0,44.7264,44.753,44.7198,44.7331,3800.0
2014-09-08 13:05:00,67.47,67.48,67.41,67.47,8300.0,44.7397,44.7463,44.6999,44.7397,8300.0
2014-09-08 13:10:00,67.47,67.48,67.37,67.37,8700.0,44.7397,44.7463,44.6734,44.6734,8700.0
2014-09-08 13:15:00,67.39,67.43,67.27,67.28,27700.0,44.6867,44.7132,44.6071,44.6137,27700.0
2014-09-08 13:20:00,67.27,67.27,67.22,67.24,8000.0,44.6071,44.6071,44.5739,44.5872,8000.0
2014-09-08 13:25:00,67.25,67.31,67.22,67.25,3800.0,44.5938,44.6336,44.5739,44.5938,3800.0
2014-09-08 13:30:00,67.22,67.22,67.11,67.11,3000.0,44.5739,44.5739,44.501,44.501,3000.0
2014-09-08 13:35:00,67.11,67.2,67.07,67.19,7000.0,44.501,44.5607,44.4745,44.554,7000.0
2014-09-08 13:40:00,67.19,67.19,67.12,67.12,3500.0,44.554,44.554,44.5076,44.5076,3500.0
2014-09-08 13:45:00,67.09,67.12,67.07,67.12,3800.0,44.4877,44.5076,44.4745,44.5076,3800.0
2014-09-08 13:50:00,67.12,67.17,67.09,67.17,8900.0,44.5076,44.5408,44.4877,44.5408,8900.0
2014-09-08 13:55:00,67.17,67.2,67.17,67.17,3300.0,44.5408,44.5607,44.5408,44.5408,3300.0
2014-09-08 14:00:00,67.18,67.24,67.18,67.22,5900.0,44.5474,44.5872,44.5474,44.5739,5900.0
2014-09-08 14:05:00,67.21,67.21,67.18,67.21,3400.0,44.5673,44.5673,44.5474,44.5673,3400.0
2014-09-08 14:10:00,67.2,67.26,67.19,67.25,7300.0,44.5607,44.6004,44.554,44.5938,7300.0
2014-09-08 14:15:00,67.26,67.34,67.26,67.34,5100.0,44.6004,44.6535,44.6004,44.6535,5100.0
2014-09-08 14:20:00,67.32,67.32,67.27,67.3,5400.0,44.6402,44.6402,44.6071,44.627,5400.0
2014-09-08 14:25:00,67.31,67.39,67.3,67.39,5600.0,44.6336,44.6867,44.627,44.6867,5600.0
2014-09-08 14:30:00,67.4,67.41,67.38,67.38,5500.0,44.6933,44.6999,44.68,44.68,5500.0
2014-09-08 14:35:00,67.38,67.38,67.3,67.33,4400.0,44.68,44.68,44.627,44.6469,4400.0
2014-09-08 14:40:00,67.33,67.35,67.32,67.33,4800.0,44.6469,44.6601,44.6402,44.6469,4800.0
2014-09-08 14:45:00,67.31,67.35,67.3,67.35,5000.0,44.6336,44.6601,44.627,44.6601,5000.0
2014-09-08 14:50:00,67.35,67.42,67.34,67.39,16500.0,44.6601,44.7065,44.6535,44.6867,16500.0
2014-09-08 14:55:00,67.4,67.43,67.37,67.38,4800.0,44.6933,44.7132,44.6734,44.68,4800.0
2014-09-08 15:00:00,67.37,67.46,67.37,67.45,6900.0,44.6734,44.7331,44.6734,44.7264,6900.0
2014-09-08 15:05:00,67.46,67.51,67.41,67.5,15000.0,44.7331,44.7662,44.6999,44.7596,15000.0
2014-09-08 15:10:00,67.5,67.55,67.49,67.53,8100.0,44.7596,44.7927,44.753,44.7795,8100.0
2014-09-08 15:15:00,67.54,67.54,67.44,67.46,15700.0,44.7861,44.7861,44.7198,44.7331,15700.0
2014-09-08 15:20:00,67.44,67.45,67.43,67.44,3400.0,44.7198,44.7264,44.7132,44.7198,3400.0
2014-09-08 15:25:00,67.44,67.48,67.42,67.48,12500.0,44.7198,44.7463,44.7065,44.7463,12500.0
2014-09-08 15:30:00,67.48,67.52,67.47,67.48,16000.0,44.7463,44.7729,44.7397,44.7463,16000.0
2014-09-08 15:35:00,67.48,67.53,67.47,67.52,39000.0,44.7463,44.7795,44.7397,44.7729,39000.0
2014-09-08 15:40:00,67.51,67.53,67.49,67.53,17700.0,44.7662,44.7795,44.753,44.7795,17700.0
2014-09-08 15:45:00,67.54,67.59,67.49,67.54,31200.0,44.7861,44.8193,44.753,44.7861,31200.0
2014-09-08 15:50:00,67.53,67.56,67.51,67.54,23900.0,44.7795,44.7994,44.7662,44.7861,23900.0
2014-09-08 15:55:00,67.55,67.57,67.53,67.54,26600.0,44.7927,44.806,44.7795,44.7861,26600.0
2014-09-09 09:30:00,67.47,67.47,67.28,67.36,6100.0,44.7397,44.7397,44.6137,44.6668,6100.0
2014-09-09 09:35:00,67.37,67.49,67.3,67.47,8900.0,44.6734,44.753,44.627,44.7397,8900.0
2014-09-09 09:40:00,67.47,67.48,67.26,67.37,17200.0,44.7397,44.7463,44.6004,44.6734,17200.0
2014-09-09 09:45:00,67.35,67.46,67.3,67.45,11300.0,44.6601,44.7331,44.627,44.7264,11300.0
2014-09-09 09:50:00,67.44,67.52,67.38,67.52,25700.0,44.7198,44.7729,44.68,44.7729,25700.0
2014-09-09 09:55:00,67.51,67.53,67.35,67.35,43600.0,44.7662,44.7795,44.6601,44.6601,43600.0
2014-09-09 10:00:00,67.28,67.28,67.1,67.14,16900.0,44.6137,44.6137,44.4944,44.5209,16900.0
2014-09-09 10:05:00,67.14,67.18,67.1,67.15,8500.0,44.5209,44.5474,44.4944,44.5275,8500.0
2014-09-09 10:10:00,67.12,67.18,67.08,67.13,5800.0,44.5076,44.5474,44.4811,44.5142,5800.0
2014-09-09 10:15:00,67.16,67.2,67.11,67.2,12100.0,44.5341,44.5607,44.501,44.5607,12100.0
2014-09-09 10:20:00,67.21,67.21,67.14,67.15,8800.0,44.5673,44.5673,44.5209,44.5275,8800.0
2014-09-09 10:25:00,67.14,67.36,67.14,67.36,19300.0,44.5209,44.6668,44.5209,44.6668,19300.0
2014-09-09 10:30:00,67.35,67.42,67.29,67.41,20900.0,44.6601,44.7065,44.6203,44.6999,20900.0
2014-09-09 10:35:00,67.4,67.47,67.33,67.41,54000.0,44.6933,44.7397,44.6469,44.6999,54000.0
2014-09-09 10:40:00,67.4,67.41,67.3,67.34,17100.0,44.6933,44.6999,44.627,44.6535,17100.0
2014-09-09 10:45:00,67.36,67.41,67.34,67.36,5700.0,44.6668,44.6999,44.6535,44.6668,5700.0
2014-09-09 10:50:00,67.32,67.41,67.31,67.4,10400.0,44.6402,44.6999,44.6336,44.6933,10400.0
2014-09-09 10:55:00,67.39,67.42,67.34,67.36,9500.0,44.6867,44.7065,44.6535,44.6668,9500.0
2014-09-09 11:00:00,67.34,67.39,67.33,67.37,3900.0,44.6535,44.6867,44.6469,44.6734,3900.0
2014-09-09 11:05:00,67.38,67.38,67.36,67.37,2800.0,44.68,44.68,44.6668,44.6734,2800.0
2014-09-09 11:10:00,67.37,67.37,67.3,67.37,7500.0,44.6734,44.6734,44.627,44.6734,7500.0
2014-09-09 11:15:00,67.38,67.38,67.35,67.35,4300.0,44.68,44.68,44.6601,44.6601,4300.0
2014-09-09 11:20:00,67.36,67.36,67.28,67.3,6300.0,44.6668,44.6668,44.6137,44.627,6300.0
2014-09-09 11:25:00,67.31,67.31,67.27,67.28,1900.0,44.6336,44.6336,44.6071,44.6137,1900.0
2014-09-09 11:30:00,67.28,67.35,67.28,67.35,5100.0,44.6137,44.6601,44.6137,44.6601,5100.0
2014-09-09 11:35:00,67.35,67.36,67.34,67.34,6900.0,44.6601,44.6668,44.6535,44.6535,6900.0
2014-09-09 11:40:00,67.34,67.36,67.34,67.36,12200.0,44.6535,44.6668,44.6535,44.6668,12200.0
2014-09-09 11:45:00,67.38,67.41,67.38,67.41,2800.0,44.68,44.6999,44.68,44.6999,2800.0
2014-09-09 11:50:00,67.41,67.42,67.37,67.39,3900.0,44.6999,44.7065,44.6734,44.6867,3900.0
2014-09-09 11:55:00,67.39,67.41,67.39,67.41,2900.0,44.6867,44.6999,44.6867,44.6999,2900.0
2014-09-09 12:00:00,67.41,67.42,67.37,67.39,2700.0,44.6999,44.7065,44.6734,44.6867,2700.0
2014-09-09 12:05:00,67.41,67.41,67.36,67.36,4300.0,44.6999,44.6999,44.6668,44.6668,4300.0
2014-09-09 12:10:00,67.36,67.39,67.36,67.39,2700.0,44.6668,44.6867,44.6668,44.6867,2700.0
2014-09-09 12:15:00,67.4,67.41,67.38,67.41,1600.0,44.6933,44.6999,44.68,44.6999,1600.0
2014-09-09 12:20:00,67.41,67.44,67.41,67.44,2400.0,44.6999,44.7198,44.6999,44.7198,2400.0
2014-09-09 12:25:00,67.44,67.44,67.43,67.43,1800.0,44.7198,44.7198,44.7132,44.7132,1800.0
2014-09-09 12:30:00,67.43,67.46,67.42,67.44,2700.0,44.7132,44.7331,44.7065,44.7198,2700.0
2014-09-09 12:35:00,67.43,67.43,67.36,67.4,3000.0,44.7132,44.7132,44.6668,44.6933,3000.0
2014-09-09 12:40:00,67.38,67.41,67.37,67.41,4800.0,44.68,44.6999,44.6734,44.6999,4800.0
2014-09-09 12:45:00,67.41,67.43,67.39,67.43,6100.0,44.6999,44.7132,44.6867,44.7132,6100.0
2014-09-09 12:50:00,67.43,67.44,67.42,67.43,3800.0,44.7132,44.7198,44.7065,44.7132,3800.0
2014-09-09 12:55:00,67.41,67.43,67.4,67.41,3900.0,44.6999,44.7132,44.6933,44.6999,3900.0
2014-09-09 13:00:00,67.41,67.42,67.38,67.42,3600.0,44.6999,44.7065,44.68,44.7065,3600.0
2014-09-09 13:05:00,67.4,67.42,67.37,67.41,6400.0,44.6933,44.7065,44.6734,44.6999,6400.0
2014-09-09 13:10:00,67.41,67.43,67.41,67.41,1800.0,44.6999,44.7132,44.6999,44.6999,1800.0
2014-09-09 13:15:00,67.4,67.41,67.4,67.4,1900.0,44.6933,44.6999,44.6933,44.6933,1900.0
2014-09-09 13:20:00,67.39,67.42,67.36,67.41,9500.0,44.6867,44.7065,44.6668,44.6999,9500.0
2014-09-09 13:25:00,67.41,67.43,67.4,67.43,2800.0,44.6999,44.7132,44.6933,44.7132,2800.0
2014-09-09 13:30:00,67.43,67.44,67.41,67.43,11200.0,44.7132,44.7198,44.6999,44.7132,11200.0
2014-09-09 13:35:00,67.43,67.43,67.39,67.4,2700.0,44.7132,44.7132,44.6867,44.6933,2700.0
2014-09-09 13:40:00,67.4,67.43,67.38,67.43,13500.0,44.6933,44.7132,44.68,44.7132,13500.0
2014-09-09 13:45:00,67.44,67.45,67.42,67.42,4400.0,44.7198,44.7264,44.7065,44.7065,4400.0
2014-09-09 13:50:00,67.45,67.45,67.39,67.4,4500.0,44.7264,44.7264,44.6867,44.6933,4500.0
2014-09-09 13:55:00,67.39,67.39,67.35,67.36,6000.0,44.6867,44.6867,44.6601,44.6668,6000.0
2014-09-09 14:00:00,67.35,67.37,67.31,67.31,8200.0,44.6601,44.6734,44.6336,44.6336,8200.0
2014-09-09 14:05:00,67.32,67.32,67.28,67.3,5200.0,44.6402,44.6402,44.6137,44.627,5200.0
2014-09-09 14:10:00,67.27,67.28,67.25,67.27,2400.0,44.6071,44.6137,44.5938,44.6071,2400.0
2014-09-09 14:15:00,67.27,67.33,67.27,67.31,3700.0,44.6071,44.6469,44.6071,44.6336,3700.0
2014-09-09 14:20:00,67.3,67.3,67.27,67.27,2400.0,44.627,44.627,44.6071,44.6071,2400.0
2014-09-09 14:25:00,67.27,67.3,67.27,67.3,4600.0,44.6071,44.627,44.6071,44.627,4600.0
2014-09-09 14:30:00,67.28,67.33,67.27,67.33,4800.0,44.6137,44.6469,44.6071,44.6469,4800.0
2014-09-09 14:35:00,67.34,67.35,67.31,67.35,3000.0,44.6535,44.6601,44.6336,44.6601,3000.0
2014-09-09 14:40:00,67.35,67.35,67.33,67.34,4400.0,44.6601,44.6601,44.6469,44.6535,4400.0
2014-09-09 14:45:00,67.34,67.34,67.27,67.27,8700.0,44.6535,44.6535,44.6071,44.6071,8700.0
2014-09-09 14:50:00,67.27,67.3,67.26,67.28,5900.0,44.6071,44.627,44.6004,44.6137,5900.0
2014-09-09 14:55:00,67.28,67.32,67.27,67.31,6800.0,44.6137,44.6402,44.6071,44.6336,6800.0
2014-09-09 15:00:00,67.31,67.32,67.28,67.28,3700.0,44.6336,44.6402,44.6137,44.6137,3700.0
2014-09-09 15:05:00,67.29,67.33,67.28,67.33,19800.0,44.6203,44.6469,44.6137,44.6469,19800.0
2014-09-09 15:10:00,67.33,67.41,67.31,67.41,36400.0,44.6469,44.6999,44.6336,44.6999,36400.0
2014-09-09 15:15:00,67.41,67.41,67.36,67.37,6900.0,44.6999,44.6999,44.6668,44.6734,6900.0
2014-09-09 15:20:00,67.37,67.41,67.35,67.4,97500.0,44.6734,44.6999,44.6601,44.6933,97500.0
2014-09-09 15:25:00,67.4,67.4,67.33,67.35,11800.0,44.6933,44.6933,44.6469,44.6601,11800.0
2014-09-09 15:30:00,67.36,67.4,67.34,67.37,8500.0,44.6668,44.6933,44.6535,44.6734,8500.0
2014-09-09 15:35:00,67.38,67.4,67.36,67.38,11100.0,44.68,44.6933,44.6668,44.68,11100.0
2014-09-09 15:40:00,67.39,67.39,67.34,67.38,16000.0,44.6867,44.6867,44.6535,44.68,16000.0
2014-09-09 15:45:00,67.38,67.39,67.34,67.39,51700.0,44.68,44.6867,44.6535,44.6867,51700.0
2014-09-09 15:50:00,67.38,67.39,67.36,67.36,12200.0,44.68,44.6867,44.6668,44.6668,12200.0
2014-09-09 15:55:00,67.36,67.38,67.36,67.37,24600.0,44.6668,44.68,44.6668,44.6734,24600.0
2014-09-10 09:30:00,67.19,67.31,66.42,66.53,25700.0,44.554,44.6336,44.0434,44.1164,25700.0
2014-09-10 09:35:00,66.45,66.62,66.3,66.49,11300.0,44.0633,44.1761,43.9639,44.0899,11300.0
2014-09-10 09:40:00,66.47,67.04,66.47,66.77,38600.0,44.0766,44.4546,44.0766,44.2755,38600.0
2014-09-10 09:45:00,66.8,67.05,66.8,66.98,9200.0,44.2954,44.4612,44.2954,44.4148,9200.0
2014-09-10 09:50:00,66.95,66.95,66.64,66.64,6800.0,44.3949,44.3949,44.1893,44.1893,6800.0
2014-09-10 09:55:00,66.63,66.86,66.6,66.82,9000.0,44.1827,44.3352,44.1628,44.3087,9000.0
2014-09-10 10:00:00,66.76,66.84,66.68,66.73,14000.0,44.2689,44.3219,44.2158,44.249,14000.0
2014-09-10 10:05:00,66.78,66.78,66.67,66.68,10500.0,44.2822,44.2822,44.2092,44.2158,10500.0
2014-09-10 10:10:00,66.68,66.7,66.66,66.69,11700.0,44.2158,44.2291,44.2026,44.2225,11700.0
2014-09-10 10:15:00,66.67,66.7,66.63,66.67,8800.0,44.2092,44.2291,44.1827,44.2092,8800.0
2014-09-10 10:20:00,66.69,66.71,66.63,66.67,11700.0,44.2225,44.2357,44.1827,44.2092,11700.0
2014-09-10 10:25:00,66.67,66.75,66.57,66.75,10800.0,44.2092,44.2623,44.1429,44.2623,10800.0
2014-09-10 10:30:00,66.73,66.73,66.55,66.59,10300.0,44.249,44.249,44.1296,44.1562,10300.0
2014-09-10 10:35:00,66.55,66.87,66.55,66.74,54500.0,44.1296,44.3418,44.1296,44.2556,54500.0
2014-09-10 10:40:00,66.74,66.81,66.74,66.74,29100.0,44.2556,44.3021,44.2556,44.2556,29100.0
2014-09-10 10:45:00,66.72,66.76,66.51,66.53,7500.0,44.2424,44.2689,44.1031,44.1164,7500.0
2014-09-10 10:50:00,66.52,66.54,66.4,66.45,12000.0,44.1097,44.123,44.0302,44.0633,12000.0
2014-09-10 10:55:00,66.44,66.47,66.38,66.44,7100.0,44.0567,44.0766,44.0169,44.0567,7100.0
2014-09-10 11:00:00,66.45,66.47,66.43,66.43,1300.0,44.0633,44.0766,44.0501,44.0501,1300.0
2014-09-10 11:05:00,66.38,66.44,66.35,66.35,5200.0,44.0169,44.0567,43.997,43.997,5200.0
2014-09-10 11:10:00,66.35,66.35,66.24,66.34,6200.0,43.997,43.997,43.9241,43.9904,6200.0
2014-09-10 11:15:00,66.35,66.49,66.3,66.47,5300.0,43.997,44.0899,43.9639,44.0766,5300.0
2014-09-10 11:20:00,66.45,66.53,66.45,66.48,6100.0,44.0633,44.1164,44.0633,44.0832,6100.0
2014-09-10 11:25:00,66.5,66.51,66.45,66.47,6400.0,44.0965,44.1031,44.0633,44.0766,6400.0
2014-09-10 11:30:00,66.45,66.51,66.38,66.39,15100.0,44.0633,44.1031,44.0169,44.0235,15100.0
2014-09-10 11:35:00,66.39,66.49,66.39,66.48,4100.0,44.0235,44.0899,44.0235,44.0832,4100.0
2014-09-10 11:40:00,66.48,66.49,66.36,66.42,9800.0,44.0832,44.0899,44.0037,44.0434,9800.0
2014-09-10 11:45:00,66.43,66.52,66.42,66.48,22600.0,44.0501,44.1097,44.0434,44.0832,22600.0
2014-09-10 11:50:00,66.47,66.53,66.44,66.51,7500.0,44.0766,44.1164,44.0567,44.1031,7500.0
2014-09-10 11:55:00,66.51,66.53,66.5,66.5,1800.0,44.1031,44.1164,44.0965,44.0965,1800.0
2014-09-10 12:00:00,66.47,66.51,66.45,66.45,3600.0,44.0766,44.1031,44.0633,44.0633,3600.0
2014-09-10 12:05:00,66.45,66.51,66.45,66.51,3700.0,44.0633,44.1031,44.0633,44.1031,3700.0
2014-09-10 12:10:00,66.51,66.56,66.51,66.53,1300.0,44.1031,44.1363,44.1031,44.1164,1300.0
2014-09-10 12:15:00,66.52,66.61,66.51,66.61,5400.0,44.1097,44.1694,44.1031,44.1694,5400.0
2014-09-10 12:20:00,66.58,66.7,66.57,66.69,6300.0,44.1495,44.2291,44.1429,44.2225,6300.0
2014-09-10 12:25:00,66.66,66.68,66.62,66.63,4000.0,44.2026,44.2158,44.1761,44.1827,4000.0
2014-09-10 12:30:00,66.62,66.72,66.61,66.72,5100.0,44.1761,44.2424,44.1694,44.2424,5100.0
2014-09-10 12:35:00,66.69,66.73,66.67,66.73,10000.0,44.2225,44.249,44.2092,44.249,10000.0
2014-09-10 12:40:00,66.73,66.73,66.67,66.67,2200.0,44.249,44.249,44.2092,44.2092,2200.0
2014-09-10 12:45:00,66.67,66.76,66.67,66.74,10800.0,44.2092,44.2689,44.2092,44.2556,10800.0
2014-09-10 12:50:00,66.73,66.78,66.73,66.73,20900.0,44.249,44.2822,44.249,44.249,20900.0
2014-09-10 12:55:00,66.72,66.76,66.63,66.75,10600.0,44.2424,44.2689,44.1827,44.2623,10600.0
2014-09-10 13:00:00,66.73,66.76,66.7,66.7,1700.0,44.249,44.2689,44.2291,44.2291,1700.0
2014-09-10 13:05:00,66.69,66.72,66.64,66.71,2600.0,44.2225,44.2424,44.1893,44.2357,2600.0
2014-09-10 13:10:00,66.7,66.79,66.7,66.78,30200.0,44.2291,44.2888,44.2291,44.2822,30200.0
2014-09-10 13:15:00,66.78,66.81,66.74,66.75,6900.0,44.2822,44.3021,44.2556,44.2623,6900.0
2014-09-10 13:20:00,66.75,66.81,66.66,66.77,39900.0,44.2623,44.3021,44.2026,44.2755,39900.0
2014-09-10 13:25:00,66.77,66.92,66.76,66.9,23500.0,44.2755,44.375,44.2689,44.3617,23500.0
2014-09-10 13:30:00,66.89,66.96,66.82,66.82,9400.0,44.3551,44.4015,44.3087,44.3087,9400.0
2014-09-10 13:35:00,66.81,66.81,66.48,66.6,22600.0,44.3021,44.3021,44.0832,44.1628,22600.0
2014-09-10 13:40:00,66.63,66.72,66.62,66.72,4500.0,44.1827,44.2424,44.1761,44.2424,4500.0
2014-09-10 13:45:00,66.7,66.84,66.7,66.83,4300.0,44.2291,44.3219,44.2291,44.3153,4300.0
2014-09-10 13:50:00,66.85,66.86,66.71,66.71,4900.0,44.3286,44.3352,44.2357,44.2357,4900.0
2014-09-10 13:55:00,66.71,66.81,66.71,66.75,5200.0,44.2357,44.3021,44.2357,44.2623,5200.0
2014-09-10 14:00:00,66.74,66.77,66.73,66.73,4400.0,44.2556,44.2755,44.249,44.249,4400.0
2014-09-10 14:05:00,66.74,66.76,66.69,66.69,8700.0,44.2556,44.2689,44.2225,44.2225,8700.0
2014-09-10 14:10:00,66.68,66.73,66.63,66.63,4000.0,44.2158,44.249,44.1827,44.1827,4000.0
2014-09-10 14:15:00,66.63,66.65,66.61,66.65,3200.0,44.1827,44.196,44.1694,44.196,3200.0
2014-09-10 14:20:00,66.65,66.67,66.62,66.67,5700.0,44.196,44.2092,44.1761,44.2092,5700.0
2014-09-10 14:25:00,66.67,66.71,66.63,66.71,11900.0,44.2092,44.2357,44.1827,44.2357,11900.0
2014-09-10 14:30:00,66.71,66.74,66.64,66.64,4100.0,44.2357,44.2556,44.1893,44.1893,4100.0
2014-09-10 14:35:00,66.63,66.64,66.58,66.58,23000.0,44.1827,44.1893,44.1495,44.1495,23000.0
2014-09-10 14:40:00,66.57,66.59,66.52,66.52,3900.0,44.1429,44.1562,44.1097,44.1097,3900.0
2014-09-10 14:45:00,66.53,66.54,66.42,66.45,10000.0,44.1164,44.123,44.0434,44.0633,10000.0
2014-09-10 14:50:00,66.45,66.48,66.42,66.48,10000.0,44.0633,44.0832,44.0434,44.0832,10000.0
2014-09-10 14:55:00,66.5,66.5,66.41,66.44,9500.0,44.0965,44.0965,44.0368,44.0567,9500.0
2014-09-10 15:00:00,66.46,66.52,66.43,66.52,4200.0,44.07,44.1097,44.0501,44.1097,4200.0
2014-09-10 15:05:00,66.51,66.58,66.47,66.56,7500.0,44.1031,44.1495,44.0766,44.1363,7500.0
2014-09-10 15:10:00,66.57,66.57,66.5,66.53,8900.0,44.1429,44.1429,44.0965,44.1164,8900.0
2014-09-10 15:15:00,66.52,66.52,66.45,66.47,8300.0,44.1097,44.1097,44.0633,44.0766,8300.0
2014-09-10 15:20:00,66.49,66.56,66.49,66.56,6000.0,44.0899,44.1363,44.0899,44.1363,6000.0
2014-09-10 15:25:00,66.56,66.63,66.55,66.63,19900.0,44.1363,44.1827,44.1296,44.1827,19900.0
2014-09-10 15:30:00,66.62,66.64,66.59,66.63,20900.0,44.1761,44.1893,44.1562,44.1827,20900.0
2014-09-10 15:35:00,66.62,66.63,66.59,66.62,24500.0,44.1761,44.1827,44.1562,44.1761,24500.0
2014-09-10 15:40:00,66.6,66.63,66.54,66.54,19700.0,44.1628,44.1827,44.123,44.123,19700.0
2014-09-10 15:45:00,66.54,66.64,66.54,66.61,24700.0,44.123,44.1893,44.123,44.1694,24700.0
2014-09-10 15:50:00,66.62,66.64,66.6,66.61,28700.0,44.1761,44.1893,44.1628,44.1694,28700.0
2014-09-10 15:55:00,66.6,66.61,66.51,66.54,47600.0,44.1628,44.1694,44.1031,44.123,47600.0
2014-09-11 09:30:00,65.71,65.71,65.29,65.51,35300.0,44.1206,44.1206,43.8386,43.9863,35300.0
2014-09-11 09:35:00,65.46,65.67,65.42,65.42,7600.0,43.9527,44.0937,43.9259,43.9259,7600.0
2014-09-11 09:40:00,65.5,65.69,65.5,65.62,7700.0,43.9796,44.1072,43.9796,44.0602,7700.0
2014-09-11 09:45:00,65.63,65.7,65.59,65.69,6300.0,44.0669,44.1139,44.04,44.1072,6300.0
2014-09-11 09:50:00,65.69,65.79,65.65,65.73,8900.0,44.1072,44.1743,44.0803,44.134,8900.0
2014-09-11 09:55:00,65.73,65.83,65.72,65.83,509100.0,44.134,44.2012,44.1273,44.2012,509100.0
2014-09-11 10:00:00,65.84,65.88,65.75,65.88,38700.0,44.2079,44.2347,44.1475,44.2347,38700.0
2014-09-11 10:05:00,65.81,65.86,65.78,65.8,11000.0,44.1877,44.2213,44.1676,44.181,11000.0
2014-09-11 10:10:00,65.77,65.9,65.75,65.84,98600.0,44.1609,44.2482,44.1475,44.2079,98600.0
2014-09-11 10:15:00,65.84,65.85,65.75,65.8,71500.0,44.2079,44.2146,44.1475,44.181,71500.0
2014-09-11 10:20:00,65.8,65.97,65.8,65.94,485400.0,44.181,44.2952,44.181,44.275,485400.0
2014-09-11 10:25:00,65.96,65.96,65.71,65.77,10700.0,44.2885,44.2885,44.1206,44.1609,10700.0
2014-09-11 10:30:00,65.77,65.83,65.66,65.69,4400.0,44.1609,44.2012,44.087,44.1072,4400.0
2014-09-11 10:35:00,65.7,65.75,65.67,65.73,5600.0,44.1139,44.1475,44.0937,44.134,5600.0
2014-09-11 10:40:00,65.7,65.79,65.69,65.75,19200.0,44.1139,44.1743,44.1072,44.1475,19200.0
2014-09-11 10:45:00,65.75,65.84,65.72,65.81,6000.0,44.1475,44.2079,44.1273,44.1877,6000.0
2014-09-11 10:50:00,65.82,65.89,65.77,65.89,26600.0,44.1945,44.2415,44.1609,44.2415,26600.0
2014-09-11 10:55:00,65.89,66.03,65.88,66.03,5900.0,44.2415,44.3355,44.2347,44.3355,5900.0
2014-09-11 11:00:00,66.05,66.06,65.99,66.06,7000.0,44.3489,44.3556,44.3086,44.3556,7000.0
2014-09-11 11:05:00,66.03,66.05,65.95,65.95,8500.0,44.3355,44.3489,44.2817,44.2817,8500.0
2014-09-11 11:10:00,65.97,66.04,65.9,66.02,13800.0,44.2952,44.3422,44.2482,44.3287,13800.0
2014-09-11 11:15:00,66.01,66.11,65.89,66.07,19800.0,44.322,44.3892,44.2415,44.3623,19800.0
2014-09-11 11:20:00,66.08,66.08,66.03,66.03,2500.0,44.369,44.369,44.3355,44.3355,2500.0
2014-09-11 11:25:00,66.06,66.13,66.06,66.08,4000.0,44.3556,44.4026,44.3556,44.369,4000.0
2014-09-11 11:30:00,66.09,66.15,66.04,66.13,6400.0,44.3757,44.416,44.3422,44.4026,6400.0
2014-09-11 11:35:00,66.14,66.23,66.05,66.2,23500.0,44.4093,44.4697,44.3489,44.4496,23500.0
2014-09-11 11:40:00,66.21,66.25,66.15,66.15,16900.0,44.4563,44.4832,44.416,44.416,16900.0
2014-09-11 11:45:00,66.17,66.2,66.16,66.19,4400.0,44.4295,44.4496,44.4227,44.4429,4400.0
2014-09-11 11:50:00,66.19,66.2,66.16,66.17,11100.0,44.4429,44.4496,44.4227,44.4295,11100.0
2014-09-11 11:55:00,66.19,66.26,66.19,66.25,16700.0,44.4429,44.4899,44.4429,44.4832,16700.0
2014-09-11 12:00:00,66.25,66.25,66.19,66.19,8300.0,44.4832,44.4832,44.4429,44.4429,8300.0
2014-09-11 12:05:00,66.19,66.2,66.15,66.17,17200.0,44.4429,44.4496,44.416,44.4295,17200.0
2014-09-11 12:10:00,66.16,66.31,66.15,66.28,74600.0,44.4227,44.5235,44.416,44.5033,74600.0
2014-09-11 12:15:00,66.27,66.27,66.22,66.25,7000.0,44.4966,44.4966,44.463,44.4832,7000.0
2014-09-11 12:20:00,66.23,66.28,66.22,66.27,15600.0,44.4697,44.5033,44.463,44.4966,15600.0
2014-09-11 12:25:00,66.26,66.31,66.26,66.31,7200.0,44.4899,44.5235,44.4899,44.5235,7200.0
2014-09-11 12:30:00,66.3,66.36,66.3,66.31,12200.0,44.5167,44.557,44.5167,44.5235,12200.0
2014-09-11 12:35:00,66.31,66.33,66.24,66.24,5700.0,44.5235,44.5369,44.4765,44.4765,5700.0
2014-09-11 12:40:00,66.24,66.31,66.24,66.24,8400.0,44.4765,44.5235,44.4765,44.4765,8400.0
2014-09-11 12:45:00,66.23,66.27,66.15,66.27,23700.0,44.4697,44.4966,44.416,44.4966,23700.0
2014-09-11 12:50:00,66.27,66.36,66.23,66.26,79200.0,44.4966,44.557,44.4697,44.4899,79200.0
2014-09-11 12:55:00,66.26,66.33,66.26,66.29,53100.0,44.4899,44.5369,44.4899,44.51,53100.0
2014-09-11 13:00:00,66.29,66.31,66.27,66.28,10500.0,44.51,44.5235,44.4966,44.5033,10500.0
2014-09-11 13:05:00,66.28,66.3,66.25,66.25,7900.0,44.5033,44.5167,44.4832,44.4832,7900.0
2014-09-11 13:10:00,66.26,66.32,66.26,66.3,13200.0,44.4899,44.5302,44.4899,44.5167,13200.0
2014-09-11 13:15:00,66.31,66.33,66.3,66.3,3900.0,44.5235,44.5369,44.5167,44.5167,3900.0
2014-09-11 13:20:00,66.31,66.33,66.31,66.33,6100.0,44.5235,44.5369,44.5235,44.5369,6100.0
2014-09-11 13:25:00,66.32,66.34,66.29,66.34,6500.0,44.5302,44.5436,44.51,44.5436,6500.0
2014-09-11 13:30:00,66.33,66.39,66.33,66.39,5600.0,44.5369,44.5772,44.5369,44.5772,5600.0
2014-09-11 13:35:00,66.37,66.37,66.28,66.32,18000.0,44.5637,44.5637,44.5033,44.5302,18000.0
2014-09-11 13:40:00,66.33,66.39,66.32,66.35,31500.0,44.5369,44.5772,44.5302,44.5503,31500.0
2014-09-11 13:45:00,66.34,66.38,66.3,66.31,8900.0,44.5436,44.5705,44.5167,44.5235,8900.0
2014-09-11 13:50:00,66.3,66.35,66.3,66.33,3300.0,44.5167,44.5503,44.5167,44.5369,3300.0
2014-09-11 13:55:00,66.31,66.39,66.31,66.37,3400.0,44.5235,44.5772,44.5235,44.5637,3400.0
2014-09-11 14:00:00,66.36,66.4,66.36,66.39,6200.0,44.557,44.5839,44.557,44.5772,6200.0
2014-09-11 14:05:00,66.38,66.4,66.32,66.32,9300.0,44.5705,44.5839,44.5302,44.5302,9300.0
2014-09-11 14:10:00,66.33,66.34,66.27,66.27,5800.0,44.5369,44.5436,44.4966,44.4966,5800.0
2014-09-11 14:15:00,66.27,66.35,66.25,66.34,18000.0,44.4966,44.5503,44.4832,44.5436,18000.0
2014-09-11 14:20:00,66.33,66.35,66.28,66.29,4600.0,44.5369,44.5503,44.5033,44.51,4600.0
2014-09-11 14:25:00,66.3,66.35,66.29,66.33,6400.0,44.5167,44.5503,44.51,44.5369,6400.0
2014-09-11 14:30:00,66.32,66.33,66.27,66.28,5400.0,44.5302,44.5369,44.4966,44.5033,5400.0
2014-09-11 14:35:00,66.27,66.31,66.16,66.16,34200.0,44.4966,44.5235,44.4227,44.4227,34200.0
2014-09-11 14:40:00,66.16,66.3,66.15,66.27,105500.0,44.4227,44.5167,44.416,44.4966,105500.0
2014-09-11 14:45:00,66.27,66.28,66.19,66.19,16900.0,44.4966,44.5033,44.4429,44.4429,16900.0
2014-09-11 14:50:00,66.19,66.19,66.15,66.18,11300.0,44.4429,44.4429,44.416,44.4362,11300.0
2014-09-11 14:55:00,66.18,66.18,66.13,66.13,9300.0,44.4362,44.4362,44.4026,44.4026,9300.0
2014-09-11 15:00:00,66.14,66.15,66.13,66.14,8300.0,44.4093,44.416,44.4026,44.4093,8300.0
2014-09-11 15:05:00,66.14,66.15,66.13,66.13,4400.0,44.4093,44.416,44.4026,44.4026,4400.0
2014-09-11 15:10:00,66.15,66.17,66.13,66.14,4500.0,44.416,44.4295,44.4026,44.4093,4500.0
2014-09-11 15:15:00,66.14,66.14,66.08,66.08,4800.0,44.4093,44.4093,44.369,44.369,4800.0
2014-09-11 15:20:00,66.1,66.1,66.08,66.08,6400.0,44.3825,44.3825,44.369,44.369,6400.0
2014-09-11 15:25:00,66.09,66.1,66.08,66.1,3600.0,44.3757,44.3825,44.369,44.3825,3600.0
2014-09-11 15:30:00,66.1,66.1,65.96,65.99,14200.0,44.3825,44.3825,44.2885,44.3086,14200.0
2014-09-11 15:35:00,65.97,66.02,65.96,65.98,11200.0,44.2952,44.3287,44.2885,44.3019,11200.0
2014-09-11 15:40:00,65.98,66.0,65.96,65.97,9900.0,44.3019,44.3153,44.2885,44.2952,9900.0
2014-09-11 15:45:00,65.96,66.0,65.94,65.99,22400.0,44.2885,44.3153,44.275,44.3086,22400.0
2014-09-11 15:50:00,65.98,66.0,65.97,65.99,26000.0,44.3019,44.3153,44.2952,44.3086,26000.0
2014-09-11 15:55:00,65.98,66.06,65.98,66.04,111200.0,44.3019,44.3556,44.3019,44.3422,111200.0
2014-09-12 09:30:00,65.84,65.9,65.53,65.57,10300.0,44.2079,44.2482,43.9997,44.0266,10300.0
2014-09-12 09:35:00,65.57,65.67,65.43,65.59,17900.0,44.0266,44.0937,43.9326,44.04,17900.0
2014-09-12 09:40:00,65.53,65.63,65.42,65.48,39300.0,43.9997,44.0669,43.9259,43.9662,39300.0
2014-09-12 09:45:00,65.44,65.56,65.33,65.35,64300.0,43.9393,44.0199,43.8654,43.8789,64300.0
2014-09-12 09:50:00,65.36,65.53,65.34,65.5,100700.0,43.8856,43.9997,43.8722,43.9796,100700.0
2014-09-12 09:55:00,65.51,65.53,65.31,65.4,41400.0,43.9863,43.9997,43.852,43.9124,41400.0
2014-09-12 10:00:00,65.4,65.5,65.12,65.15,34900.0,43.9124,43.9796,43.7244,43.7446,34900.0
2014-09-12 10:05:00,65.15,65.15,64.82,64.82,44300.0,43.7446,43.7446,43.523,43.523,44300.0
2014-09-12 10:10:00,64.82,64.97,64.78,64.88,14300.0,43.523,43.6237,43.4962,43.5633,14300.0
2014-09-12 10:15:00,64.83,64.91,64.81,64.9,8300.0,43.5297,43.5834,43.5163,43.5767,8300.0
2014-09-12 10:20:00,64.9,65.02,64.9,64.97,9500.0,43.5767,43.6573,43.5767,43.6237,9500.0
2014-09-12 10:25:00,64.95,65.05,64.81,65.03,22500.0,43.6103,43.6774,43.5163,43.664,22500.0
2014-09-12 10:30:00,65.03,65.07,64.99,65.06,24800.0,43.664,43.6909,43.6372,43.6842,24800.0
2014-09-12 10:35:00,65.06,65.22,64.98,65.18,72100.0,43.6842,43.7916,43.6304,43.7647,72100.0
2014-09-12 10:40:00,65.17,65.2,65.05,65.08,18700.0,43.758,43.7782,43.6774,43.6976,18700.0
2014-09-12 10:45:00,65.07,65.08,65.04,65.06,4900.0,43.6909,43.6976,43.6707,43.6842,4900.0
2014-09-12 10:50:00,65.09,65.09,65.01,65.06,18600.0,43.7043,43.7043,43.6506,43.6842,18600.0
2014-09-12 10:55:00,65.07,65.11,65.04,65.04,12600.0,43.6909,43.7177,43.6707,43.6707,12600.0
2014-09-12 11:00:00,65.06,65.19,65.02,65.12,45000.0,43.6842,43.7714,43.6573,43.7244,45000.0
2014-09-12 11:05:00,65.12,65.17,65.1,65.15,118300.0,43.7244,43.758,43.711,43.7446,118300.0
2014-09-12 11:10:00,65.18,65.18,65.1,65.1,8100.0,43.7647,43.7647,43.711,43.711,8100.0
2014-09-12 11:15:00,65.1,65.1,65.02,65.05,75600.0,43.711,43.711,43.6573,43.6774,75600.0
2014-09-12 11:20:00,65.06,65.08,64.99,65.0,56400.0,43.6842,43.6976,43.6372,43.6439,56400.0
2014-09-12 11:25:00,65.0,65.02,64.96,65.01,16900.0,43.6439,43.6573,43.617,43.6506,16900.0
2014-09-12 11:30:00,65.01,65.06,65.0,65.02,96200.0,43.6506,43.6842,43.6439,43.6573,96200.0
2014-09-12 11:35:00,65.01,65.01,64.98,65.0,10200.0,43.6506,43.6506,43.6304,43.6439,10200.0
2014-09-12 11:40:00,64.99,65.0,64.9,64.92,6100.0,43.6372,43.6439,43.5767,43.5902,6100.0
2014-09-12 11:45:00,64.89,64.94,64.86,64.92,28300.0,43.57,43.6036,43.5499,43.5902,28300.0
2014-09-12 11:50:00,64.9,64.92,64.88,64.9,6100.0,43.5767,43.5902,43.5633,43.5767,6100.0
2014-09-12 11:55:00,64.91,64.92,64.88,64.9,8700.0,43.5834,43.5902,43.5633,43.5767,8700.0
2014-09-12 12:00:00,64.91,64.98,64.9,64.95,10000.0,43.5834,43.6304,43.5767,43.6103,10000.0
2014-09-12 12:05:00,64.96,65.0,64.94,64.97,3500.0,43.617,43.6439,43.6036,43.6237,3500.0
2014-09-12 12:10:00,64.97,64.99,64.92,64.95,6900.0,43.6237,43.6372,43.5902,43.6103,6900.0
2014-09-12 12:15:00,64.95,64.97,64.92,64.92,7300.0,43.6103,43.6237,43.5902,43.5902,7300.0
2014-09-12 12:20:00,64.92,64.92,64.84,64.84,5200.0,43.5902,43.5902,43.5364,43.5364,5200.0
2014-09-12 12:25:00,64.84,64.9,64.84,64.89,6300.0,43.5364,43.5767,43.5364,43.57,6300.0
2014-09-12 12:30:00,64.91,64.92,64.84,64.88,9500.0,43.5834,43.5902,43.5364,43.5633,9500.0
2014-09-12 12:35:00,64.87,64.88,64.82,64.82,12200.0,43.5566,43.5633,43.523,43.523,12200.0
2014-09-12 12:40:00,64.83,64.83,64.73,64.75,8900.0,43.5297,43.5297,43.4626,43.476,8900.0
2014-09-12 12:45:00,64.74,64.75,64.69,64.75,14900.0,43.4693,43.476,43.4357,43.476,14900.0
2014-09-12 12:50:00,64.76,64.78,64.6,64.63,12300.0,43.4827,43.4962,43.3753,43.3954,12300.0
2014-09-12 12:55:00,64.58,64.63,64.53,64.59,27600.0,43.3619,43.3954,43.3283,43.3686,27600.0
2014-09-12 13:00:00,64.57,64.62,64.43,64.43,10900.0,43.3551,43.3887,43.2611,43.2611,10900.0
2014-09-12 13:05:00,64.42,64.47,64.4,64.44,11500.0,43.2544,43.288,43.241,43.2679,11500.0
2014-09-12 13:10:00,64.44,64.44,64.32,64.38,20100.0,43.2679,43.2679,43.1873,43.2276,20100.0
2014-09-12 13:15:00,64.39,64.4,64.12,64.12,41100.0,43.2343,43.241,43.053,43.053,41100.0
2014-09-12 13:20:00,64.1,64.11,64.06,64.08,20000.0,43.0396,43.0463,43.0127,43.0261,20000.0
2014-09-12 13:25:00,64.08,64.08,63.96,64.01,20300.0,43.0261,43.0261,42.9456,42.9791,20300.0
2014-09-12 13:30:00,64.0,64.0,63.78,63.79,20000.0,42.9724,42.9724,42.8247,42.8314,20000.0
2014-09-12 13:35:00,63.78,63.95,63.69,63.77,17600.0,42.8247,42.9389,42.7643,42.818,17600.0
2014-09-12 13:40:00,63.75,63.8,63.71,63.72,9000.0,42.8046,42.8381,42.7777,42.7844,9000.0
2014-09-12 13:45:00,63.73,63.92,63.73,63.82,9900.0,42.7911,42.9187,42.7911,42.8516,9900.0
2014-09-12 13:50:00,63.83,63.83,63.7,63.74,27600.0,42.8583,42.8583,42.771,42.7978,27600.0
2014-09-12 13:55:00,63.76,63.97,63.73,63.95,34700.0,42.8113,42.9523,42.7911,42.9389,34700.0
2014-09-12 14:00:00,63.94,64.09,63.84,64.0,53700.0,42.9321,43.0329,42.865,42.9724,53700.0
2014-09-12 14:05:00,64.02,64.21,64.02,64.21,14000.0,42.9859,43.1134,42.9859,43.1134,14000.0
2014-09-12 14:10:00,64.23,64.28,64.17,64.2,14400.0,43.1269,43.1604,43.0866,43.1067,14400.0
2014-09-12 14:15:00,64.2,64.41,64.17,64.38,60100.0,43.1067,43.2477,43.0866,43.2276,60100.0
2014-09-12 14:20:00,64.36,64.37,64.28,64.33,49000.0,43.2141,43.2209,43.1604,43.194,49000.0
2014-09-12 14:25:00,64.3,64.34,64.18,64.19,34600.0,43.1739,43.2007,43.0933,43.1,34600.0
2014-09-12 14:30:00,64.18,64.18,64.09,64.12,14300.0,43.0933,43.0933,43.0329,43.053,14300.0
2014-09-12 14:35:00,64.12,64.12,63.96,63.98,37200.0,43.053,43.053,42.9456,42.959,37200.0
2014-09-12 14:40:00,63.98,64.06,63.95,64.04,42800.0,42.959,43.0127,42.9389,42.9993,42800.0
2014-09-12 14:45:00,64.03,64.12,64.0,64.03,28200.0,42.9926,43.053,42.9724,42.9926,28200.0
2014-09-12 14:50:00,64.04,64.1,64.03,64.06,7200.0,42.9993,43.0396,42.9926,43.0127,7200.0
2014-09-12 14:55:00,64.05,64.15,64.05,64.09,117100.0,43.006,43.0731,43.006,43.0329,117100.0
2014-09-12 15:00:00,64.1,64.16,64.08,64.14,21800.0,43.0396,43.0799,43.0261,43.0664,21800.0
2014-09-12 15:05:00,64.14,64.25,64.07,64.23,12400.0,43.0664,43.1403,43.0194,43.1269,12400.0
2014-09-12 15:10:00,64.23,64.36,64.21,64.32,27500.0,43.1269,43.2141,43.1134,43.1873,27500.0
2014-09-12 15:15:00,64.3,64.52,64.3,64.5,27400.0,43.1739,43.3216,43.1739,43.3081,27400.0
2014-09-12 15:20:00,64.49,64.71,64.49,64.64,32400.0,43.3014,43.4491,43.3014,43.4021,32400.0
2014-09-12 15:25:00,64.63,64.63,64.39,64.39,36600.0,43.3954,43.3954,43.2343,43.2343,36600.0
2014-09-12 15:30:00,64.38,64.39,64.31,64.37,16000.0,43.2276,43.2343,43.1806,43.2209,16000.0
2014-09-12 15:35:00,64.35,64.41,64.3,64.35,24300.0,43.2074,43.2477,43.1739,43.2074,24300.0
2014-09-12 15:40:00,64.35,64.39,64.3,64.3,24600.0,43.2074,43.2343,43.1739,43.1739,24600.0
2014-09-12 15:45:00,64.3,64.32,64.19,64.25,50200.0,43.1739,43.1873,43.1,43.1403,50200.0
2014-09-12 15:50:00,64.24,64.34,64.21,64.32,121000.0,43.1336,43.2007,43.1134,43.1873,121000.0
2014-09-12 15:55:00,64.31,64.45,64.31,64.39,118200.0,43.1806,43.2746,43.1806,43.2343,118200.0
2014-09-15 09:30:00,64.25,64.25,63.96,64.13,15600.0,43.1403,43.1403,42.9456,43.0597,15600.0
2014-09-15 09:35:00,64.12,64.45,64.04,64.43,22600.0,43.053,43.2746,42.9993,43.2611,22600.0
2014-09-15 09:40:00,64.4,64.44,64.31,64.42,23500.0,43.241,43.2679,43.1806,43.2544,23500.0
2014-09-15 09:45:00,64.42,64.43,64.15,64.28,6300.0,43.2544,43.2611,43.0731,43.1604,6300.0
2014-09-15 09:50:00,64.28,64.38,64.21,64.27,12500.0,43.1604,43.2276,43.1134,43.1537,12500.0
2014-09-15 09:55:00,64.26,64.26,64.11,64.19,15000.0,43.147,43.147,43.0463,43.1,15000.0
2014-09-15 10:00:00,64.22,64.23,64.05,64.23,5400.0,43.1201,43.1269,43.006,43.1269,5400.0
2014-09-15 10:05:00,64.24,64.31,64.14,64.22,33000.0,43.1336,43.1806,43.0664,43.1201,33000.0
2014-09-15 10:10:00,64.24,64.42,64.19,64.31,30400.0,43.1336,43.2544,43.1,43.1806,30400.0
2014-09-15 10:15:00,64.35,64.57,64.31,64.48,12100.0,43.2074,43.3551,43.1806,43.2947,12100.0
2014-09-15 10:20:00,64.5,64.5,64.42,64.42,1500.0,43.3081,43.3081,43.2544,43.2544,1500.0
2014-09-15 10:25:00,64.45,64.45,64.26,64.29,24400.0,43.2746,43.2746,43.147,43.1671,24400.0
2014-09-15 10:30:00,64.32,64.36,64.19,64.19,17800.0,43.1873,43.2141,43.1,43.1,17800.0
2014-09-15 10:35:00,64.19,64.2,64.13,64.18,3200.0,43.1,43.1067,43.0597,43.0933,3200.0
2014-09-15 10:40:00,64.13,64.13,64.01,64.03,2600.0,43.0597,43.0597,42.9791,42.9926,2600.0
2014-09-15 10:45:00,64.04,64.07,63.97,64.02,14400.0,42.9993,43.0194,42.9523,42.9859,14400.0
2014-09-15 10:50:00,64.04,64.05,63.98,64.04,5400.0,42.9993,43.006,42.959,42.9993,5400.0
2014-09-15 10:55:00,64.05,64.05,63.91,63.97,22300.0,43.006,43.006,42.912,42.9523,22300.0
2014-09-15 11:00:00,63.99,64.0,63.88,63.92,3700.0,42.9657,42.9724,42.8919,42.9187,3700.0
2014-09-15 11:05:00,63.87,63.97,63.85,63.92,58300.0,42.8851,42.9523,42.8717,42.9187,58300.0
2014-09-15 11:10:00,63.93,63.93,63.75,63.75,3000.0,42.9254,42.9254,42.8046,42.8046,3000.0
2014-09-15 11:15:00,63.75,63.76,63.72,63.75,4200.0,42.8046,42.8113,42.7844,42.8046,4200.0
2014-09-15 11:20:00,63.74,63.74,63.59,63.64,4800.0,42.7978,42.7978,42.6971,42.7307,4800.0
2014-09-15 11:25:00,63.61,63.66,63.58,63.63,8000.0,42.7106,42.7441,42.6904,42.724,8000.0
2014-09-15 11:30:00,63.63,63.7,63.63,63.67,4900.0,42.724,42.771,42.724,42.7508,4900.0
2014-09-15 11:35:00,63.7,63.76,63.7,63.73,4600.0,42.771,42.8113,42.771,42.7911,4600.0
2014-09-15 11:40:00,63.74,63.75,63.72,63.74,7500.0,42.7978,42.8046,42.7844,42.7978,7500.0
2014-09-15 11:45:00,63.74,63.75,63.7,63.75,7500.0,42.7978,42.8046,42.771,42.8046,7500.0
2014-09-15 11:50:00,63.75,63.76,63.65,63.7,11500.0,42.8046,42.8113,42.7374,42.771,11500.0
2014-09-15 11:55:00,63.67,63.7,63.53,63.53,6700.0,42.7508,42.771,42.6568,42.6568,6700.0
2014-09-15 12:00:00,63.54,63.56,63.46,63.5,9500.0,42.6636,42.677,42.6098,42.6367,9500.0
2014-09-15 12:05:00,63.49,63.5,63.4,63.4,9800.0,42.63,42.6367,42.5696,42.5696,9800.0
2014-09-15 12:10:00,63.4,63.4,63.35,63.38,10500.0,42.5696,42.5696,42.536,42.5561,10500.0
2014-09-15 12:15:00,63.38,63.38,63.29,63.32,7700.0,42.5561,42.5561,42.4957,42.5158,7700.0
2014-09-15 12:20:00,63.32,63.32,63.21,63.25,15000.0,42.5158,42.5158,42.442,42.4688,15000.0
2014-09-15 12:25:00,63.26,63.35,63.25,63.3,5800.0,42.4756,42.536,42.4688,42.5024,5800.0
2014-09-15 12:30:00,63.31,63.35,63.29,63.31,7200.0,42.5091,42.536,42.4957,42.5091,7200.0
2014-09-15 12:35:00,63.3,63.3,63.26,63.26,2700.0,42.5024,42.5024,42.4756,42.4756,2700.0
2014-09-15 12:40:00,63.26,63.27,63.19,63.24,6000.0,42.4756,42.4823,42.4286,42.4621,6000.0
2014-09-15 12:45:00,63.25,63.25,63.2,63.25,3500.0,42.4688,42.4688,42.4353,42.4688,3500.0
2014-09-15 12:50:00,63.25,63.32,63.25,63.32,2900.0,42.4688,42.5158,42.4688,42.5158,2900.0
2014-09-15 12:55:00,63.32,63.33,63.29,63.3,3900.0,42.5158,42.5226,42.4957,42.5024,3900.0
2014-09-15 13:00:00,63.32,63.45,63.31,63.45,10200.0,42.5158,42.6031,42.5091,42.6031,10200.0
2014-09-15 13:05:00,63.45,63.51,63.42,63.48,34600.0,42.6031,42.6434,42.583,42.6233,34600.0
2014-09-15 13:10:00,63.47,63.49,63.45,63.46,7500.0,42.6166,42.63,42.6031,42.6098,7500.0
2014-09-15 13:15:00,63.46,63.51,63.46,63.5,5100.0,42.6098,42.6434,42.6098,42.6367,5100.0
2014-09-15 13:20:00,63.49,63.56,63.49,63.54,13000.0,42.63,42.677,42.63,42.6636,13000.0
2014-09-15 13:25:00,63.56,63.56,63.52,63.54,4600.0,42.677,42.677,42.6501,42.6636,4600.0
2014-09-15 13:30:00,63.54,63.58,63.54,63.57,3300.0,42.6636,42.6904,42.6636,42.6837,3300.0
2014-09-15 13:35:00,63.56,63.57,63.53,63.56,6200.0,42.677,42.6837,42.6568,42.677,6200.0
2014-09-15 13:40:00,63.56,63.6,63.54,63.55,6800.0,42.677,42.7038,42.6636,42.6703,6800.0
2014-09-15 13:45:00,63.55,63.65,63.53,63.59,49300.0,42.6703,42.7374,42.6568,42.6971,49300.0
2014-09-15 13:50:00,63.58,63.62,63.54,63.54,8200.0,42.6904,42.7173,42.6636,42.6636,8200.0
2014-09-15 13:55:00,63.56,63.6,63.55,63.59,18100.0,42.677,42.7038,42.6703,42.6971,18100.0
2014-09-15 14:00:00,63.57,63.61,63.57,63.6,18100.0,42.6837,42.7106,42.6837,42.7038,18100.0
2014-09-15 14:05:00,63.6,63.64,63.59,63.63,12800.0,42.7038,42.7307,42.6971,42.724,12800.0
2014-09-15 14:10:00,63.61,63.64,63.59,63.62,11800.0,42.7106,42.7307,42.6971,42.7173,11800.0
2014-09-15 14:15:00,63.62,63.7,63.62,63.7,9400.0,42.7173,42.771,42.7173,42.771,9400.0
2014-09-15 14:20:00,63.69,63.7,63.63,63.7,16100.0,42.7643,42.771,42.724,42.771,16100.0
2014-09-15 14:25:00,63.7,63.71,63.65,63.69,12600.0,42.771,42.7777,42.7374,42.7643,12600.0
2014-09-15 14:30:00,63.68,63.7,63.67,63.68,4100.0,42.7576,42.771,42.7508,42.7576,4100.0
2014-09-15 14:35:00,63.69,63.7,63.65,63.67,5300.0,42.7643,42.771,42.7374,42.7508,5300.0
2014-09-15 14:40:00,63.68,63.68,63.59,63.6,3600.0,42.7576,42.7576,42.6971,42.7038,3600.0
2014-09-15 14:45:00,63.61,63.61,63.57,63.59,4000.0,42.7106,42.7106,42.6837,42.6971,4000.0
2014-09-15 14:50:00,63.58,63.59,63.5,63.5,6100.0,42.6904,42.6971,42.6367,42.6367,6100.0
2014-09-15 14:55:00,63.51,63.53,63.5,63.52,57200.0,42.6434,42.6568,42.6367,42.6501,57200.0
2014-09-15 15:00:00,63.52,63.54,63.49,63.54,38100.0,42.6501,42.6636,42.63,42.6636,38100.0
2014-09-15 15:05:00,63.54,63.55,63.49,63.51,8400.0,42.6636,42.6703,42.63,42.6434,8400.0
2014-09-15 15:10:00,63.51,63.55,63.48,63.54,8200.0,42.6434,42.6703,42.6233,42.6636,8200.0
2014-09-15 15:15:00,63.54,63.62,63.53,63.62,12000.0,42.6636,42.7173,42.6568,42.7173,12000.0
2014-09-15 15:20:00,63.61,63.63,63.6,63.61,3900.0,42.7106,42.724,42.7038,42.7106,3900.0
2014-09-15 15:25:00,63.61,63.61,63.55,63.57,8400.0,42.7106,42.7106,42.6703,42.6837,8400.0
2014-09-15 15:30:00,63.58,63.62,63.56,63.61,9400.0,42.6904,42.7173,42.677,42.7106,9400.0
2014-09-15 15:35:00,63.61,63.63,63.59,63.6,7300.0,42.7106,42.724,42.6971,42.7038,7300.0
2014-09-15 15:40:00,63.6,63.6,63.56,63.58,10700.0,42.7038,42.7038,42.677,42.6904,10700.0
2014-09-15 15:45:00,63.57,63.57,63.5,63.54,25200.0,42.6837,42.6837,42.6367,42.6636,25200.0
2014-09-15 15:50:00,63.55,63.64,63.54,63.62,27900.0,42.6703,42.7307,42.6636,42.7173,27900.0
2014-09-15 15:55:00,63.62,63.67,63.6,63.64,48500.0,42.7173,42.7508,42.7038,42.7307,48500.0
2014-09-16 09:30:00,63.52,63.69,63.26,63.64,25400.0,42.6501,42.7643,42.4756,42.7307,25400.0
2014-09-16 09:35:00,63.84,63.84,63.53,63.58,15000.0,42.865,42.865,42.6568,42.6904,15000.0
2014-09-16 09:40:00,63.61,63.81,63.61,63.81,2200.0,42.7106,42.8448,42.7106,42.8448,2200.0
2014-09-16 09:45:00,63.79,63.85,63.72,63.75,8500.0,42.8314,42.8717,42.7844,42.8046,8500.0
2014-09-16 09:50:00,63.84,64.05,63.78,64.05,3700.0,42.865,43.006,42.8247,43.006,3700.0
2014-09-16 09:55:00,64.03,64.09,63.95,64.07,2600.0,42.9926,43.0329,42.9389,43.0194,2600.0
2014-09-16 10:00:00,64.06,64.08,64.03,64.08,3500.0,43.0127,43.0261,42.9926,43.0261,3500.0
2014-09-16 10:05:00,64.11,64.12,64.05,64.12,1800.0,43.0463,43.053,43.006,43.053,1800.0
2014-09-16 10:10:00,64.12,64.2,64.02,64.09,11200.0,43.053,43.1067,42.9859,43.0329,11200.0
2014-09-16 10:15:00,64.08,64.09,63.99,63.99,11100.0,43.0261,43.0329,42.9657,42.9657,11100.0
2014-09-16 10:20:00,63.98,64.02,63.93,63.97,5100.0,42.959,42.9859,42.9254,42.9523,5100.0
2014-09-16 10:25:00,63.94,63.96,63.9,63.93,3800.0,42.9321,42.9456,42.9053,42.9254,3800.0
2014-09-16 10:30:00,63.92,63.96,63.88,63.93,11100.0,42.9187,42.9456,42.8919,42.9254,11100.0
2014-09-16 10:35:00,63.96,63.97,63.91,63.93,7900.0,42.9456,42.9523,42.912,42.9254,7900.0
2014-09-16 10:40:00,63.94,63.94,63.88,63.92,3100.0,42.9321,42.9321,42.8919,42.9187,3100.0
2014-09-16 10:45:00,63.91,63.95,63.91,63.93,2000.0,42.912,42.9389,42.912,42.9254,2000.0
2014-09-16 10:50:00,63.89,63.93,63.86,63.91,8100.0,42.8986,42.9254,42.8784,42.912,8100.0
2014-09-16 10:55:00,63.85,63.88,63.8,63.8,3800.0,42.8717,42.8919,42.8381,42.8381,3800.0
2014-09-16 11:00:00,63.8,63.8,63.71,63.71,9100.0,42.8381,42.8381,42.7777,42.7777,9100.0
2014-09-16 11:05:00,63.72,63.74,63.63,63.67,10200.0,42.7844,42.7978,42.724,42.7508,10200.0
2014-09-16 11:10:00,63.69,63.7,63.67,63.67,1000.0,42.7643,42.771,42.7508,42.7508,1000.0
2014-09-16 11:15:00,63.7,63.7,63.67,63.67,5000.0,42.771,42.771,42.7508,42.7508,5000.0
2014-09-16 11:20:00,63.66,63.72,63.66,63.67,7000.0,42.7441,42.7844,42.7441,42.7508,7000.0
2014-09-16 11:25:00,63.67,63.78,63.66,63.77,41900.0,42.7508,42.8247,42.7441,42.818,41900.0
2014-09-16 11:30:00,63.77,63.78,63.67,63.68,47900.0,42.818,42.8247,42.7508,42.7576,47900.0
2014-09-16 11:35:00,63.69,63.72,63.68,63.68,9100.0,42.7643,42.7844,42.7576,42.7576,9100.0
2014-09-16 11:40:00,63.69,63.7,63.64,63.7,19100.0,42.7643,42.771,42.7307,42.771,19100.0
2014-09-16 11:45:00,63.71,63.77,63.69,63.77,4500.0,42.7777,42.818,42.7643,42.818,4500.0
2014-09-16 11:50:00,63.76,63.81,63.73,63.8,38500.0,42.8113,42.8448,42.7911,42.8381,38500.0
2014-09-16 11:55:00,63.81,63.83,63.6,63.62,82100.0,42.8448,42.8583,42.7038,42.7173,82100.0
2014-09-16 12:00:00,63.62,63.75,63.62,63.72,24700.0,42.7173,42.8046,42.7173,42.7844,24700.0
2014-09-16 12:05:00,63.72,63.74,63.64,63.64,31300.0,42.7844,42.7978,42.7307,42.7307,31300.0
2014-09-16 12:10:00,63.67,63.69,63.61,63.65,7600.0,42.7508,42.7643,42.7106,42.7374,7600.0
2014-09-16 12:15:00,63.65,63.72,63.6,63.64,87500.0,42.7374,42.7844,42.7038,42.7307,87500.0
2014-09-16 12:20:00,63.64,63.71,63.63,63.69,18100.0,42.7307,42.7777,42.724,42.7643,18100.0
2014-09-16 12:25:00,63.69,63.74,63.65,63.74,19300.0,42.7643,42.7978,42.7374,42.7978,19300.0
2014-09-16 12:30:00,63.75,63.76,63.68,63.73,40200.0,42.8046,42.8113,42.7576,42.7911,40200.0
2014-09-16 12:35:00,63.74,63.8,63.73,63.79,9200.0,42.7978,42.8381,42.7911,42.8314,9200.0
2014-09-16 12:40:00,63.79,63.8,63.73,63.76,22500.0,42.8314,42.8381,42.7911,42.8113,22500.0
2014-09-16 12:45:00,63.78,63.82,63.75,63.8,14500.0,42.8247,42.8516,42.8046,42.8381,14500.0
2014-09-16 12:50:00,63.79,63.82,63.78,63.82,6500.0,42.8314,42.8516,42.8247,42.8516,6500.0
2014-09-16 12:55:00,63.82,63.87,63.8,63.85,8000.0,42.8516,42.8851,42.8381,42.8717,8000.0
2014-09-16 13:00:00,63.87,63.89,63.79,63.83,6500.0,42.8851,42.8986,42.8314,42.8583,6500.0
2014-09-16 13:05:00,63.81,63.86,63.79,63.84,5900.0,42.8448,42.8784,42.8314,42.865,5900.0
2014-09-16 13:10:00,63.84,63.89,63.8,63.84,9400.0,42.865,42.8986,42.8381,42.865,9400.0
2014-09-16 13:15:00,63.85,63.87,63.8,63.87,6700.0,42.8717,42.8851,42.8381,42.8851,6700.0
2014-09-16 13:20:00,63.88,63.9,63.84,63.85,6300.0,42.8919,42.9053,42.865,42.8717,6300.0
2014-09-16 13:25:00,63.85,63.87,63.81,63.85,4400.0,42.8717,42.8851,42.8448,42.8717,4400.0
2014-09-16 13:30:00,63.86,63.88,63.85,63.87,5100.0,42.8784,42.8919,42.8717,42.8851,5100.0
2014-09-16 13:35:00,63.86,63.91,63.79,63.91,23100.0,42.8784,42.912,42.8314,42.912,23100.0
2014-09-16 13:40:00,63.92,64.01,63.92,63.92,5000.0,42.9187,42.9791,42.9187,42.9187,5000.0
2014-09-16 13:45:00,63.95,63.96,63.85,63.94,11100.0,42.9389,42.9456,42.8717,42.9321,11100.0
2014-09-16 13:50:00,63.93,63.95,63.91,63.95,7700.0,42.9254,42.9389,42.912,42.9389,7700.0
2014-09-16 13:55:00,63.96,64.02,63.96,64.0,6500.0,42.9456,42.9859,42.9456,42.9724,6500.0
2014-09-16 14:00:00,63.99,64.0,63.92,63.93,3200.0,42.9657,42.9724,42.9187,42.9254,3200.0
2014-09-16 14:05:00,63.92,64.0,63.92,63.97,7000.0,42.9187,42.9724,42.9187,42.9523,7000.0
2014-09-16 14:10:00,63.97,63.98,63.96,63.98,8900.0,42.9523,42.959,42.9456,42.959,8900.0
2014-09-16 14:15:00,63.97,63.99,63.93,63.93,7300.0,42.9523,42.9657,42.9254,42.9254,7300.0
2014-09-16 14:20:00,63.92,63.98,63.91,63.96,5800.0,42.9187,42.959,42.912,42.9456,5800.0
2014-09-16 14:25:00,63.97,63.99,63.96,63.98,9700.0,42.9523,42.9657,42.9456,42.959,9700.0
2014-09-16 14:30:00,63.98,63.98,63.96,63.96,6500.0,42.959,42.959,42.9456,42.9456,6500.0
2014-09-16 14:35:00,63.96,63.96,63.92,63.92,5900.0,42.9456,42.9456,42.9187,42.9187,5900.0
2014-09-16 14:40:00,63.91,63.94,63.91,63.94,7400.0,42.912,42.9321,42.912,42.9321,7400.0
2014-09-16 14:45:00,63.95,63.96,63.93,63.94,13800.0,42.9389,42.9456,42.9254,42.9321,13800.0
2014-09-16 14:50:00,63.94,63.95,63.87,63.9,5100.0,42.9321,42.9389,42.8851,42.9053,5100.0
2014-09-16 14:55:00,63.91,63.92,63.89,63.89,12300.0,42.912,42.9187,42.8986,42.8986,12300.0
2014-09-16 15:00:00,63.89,63.91,63.86,63.86,9000.0,42.8986,42.912,42.8784,42.8784,9000.0
2014-09-16 15:05:00,63.87,63.97,63.87,63.95,6800.0,42.8851,42.9523,42.8851,42.9389,6800.0
2014-09-16 15:10:00,63.95,63.97,63.94,63.94,8200.0,42.9389,42.9523,42.9321,42.9321,8200.0
2014-09-16 15:15:00,63.94,63.96,63.93,63.96,6500.0,42.9321,42.9456,42.9254,42.9456,6500.0
2014-09-16 15:20:00,63.96,63.98,63.94,63.98,10400.0,42.9456,42.959,42.9321,42.959,10400.0
2014-09-16 15:25:00,63.98,63.99,63.96,63.98,14700.0,42.959,42.9657,42.9456,42.959,14700.0
2014-09-16 15:30:00,63.97,63.98,63.93,63.93,25500.0,42.9523,42.959,42.9254,42.9254,25500.0
2014-09-16 15:35:00,63.93,63.93,63.88,63.89,15900.0,42.9254,42.9254,42.8919,42.8986,15900.0
2014-09-16 15:40:00,63.9,63.93,63.87,63.93,12200.0,42.9053,42.9254,42.8851,42.9254,12200.0
2014-09-16 15:45:00,63.94,63.98,63.92,63.93,21200.0,42.9321,42.959,42.9187,42.9254,21200.0
2014-09-16 15:50:00,63.92,63.93,63.89,63.93,17100.0,42.9187,42.9254,42.8986,42.9254,17100.0
2014-09-16 15:55:00,63.92,63.94,63.9,63.92,23500.0,42.9187,42.9321,42.9053,42.9187,23500.0
2014-09-17 09:30:00,64.18,64.32,63.88,64.3,10100.0,43.0933,43.1873,42.8919,43.1739,10100.0
2014-09-17 09:35:00,64.25,64.47,64.25,64.34,7100.0,43.1403,43.288,43.1403,43.2007,7100.0
2014-09-17 09:40:00,64.31,64.31,64.17,64.18,6600.0,43.1806,43.1806,43.0866,43.0933,6600.0
2014-09-17 09:45:00,64.19,64.2,64.0,64.07,9900.0,43.1,43.1067,42.9724,43.0194,9900.0
2014-09-17 09:50:00,64.04,64.1,64.01,64.01,4900.0,42.9993,43.0396,42.9791,42.9791,4900.0
2014-09-17 09:55:00,64.07,64.07,63.86,63.93,17600.0,43.0194,43.0194,42.8784,42.9254,17600.0
2014-09-17 10:00:00,63.92,63.97,63.87,63.87,5400.0,42.9187,42.9523,42.8851,42.8851,5400.0
2014-09-17 10:05:00,63.87,63.88,63.87,63.87,600.0,42.8851,42.8919,42.8851,42.8851,600.0
2014-09-17 10:10:00,63.88,63.88,63.61,63.61,5800.0,42.8919,42.8919,42.7106,42.7106,5800.0
2014-09-17 10:15:00,63.62,63.82,63.62,63.76,6000.0,42.7173,42.8516,42.7173,42.8113,6000.0
2014-09-17 10:20:00,63.81,63.81,63.72,63.74,2600.0,42.8448,42.8448,42.7844,42.7978,2600.0
2014-09-17 10:25:00,63.76,63.8,63.71,63.72,3700.0,42.8113,42.8381,42.7777,42.7844,3700.0
2014-09-17 10:30:00,63.68,63.71,63.65,63.67,3000.0,42.7576,42.7777,42.7374,42.7508,3000.0
2014-09-17 10:35:00,63.69,63.69,63.61,63.63,4600.0,42.7643,42.7643,42.7106,42.724,4600.0
2014-09-17 10:40:00,63.61,63.68,63.59,63.64,4700.0,42.7106,42.7576,42.6971,42.7307,4700.0
2014-09-17 10:45:00,63.65,63.73,63.6,63.73,2300.0,42.7374,42.7911,42.7038,42.7911,2300.0
2014-09-17 10:50:00,63.69,63.76,63.67,63.74,7500.0,42.7643,42.8113,42.7508,42.7978,7500.0
2014-09-17 10:55:00,63.7,63.83,63.69,63.83,4900.0,42.771,42.8583,42.7643,42.8583,4900.0
2014-09-17 11:00:00,63.8,63.8,63.73,63.73,5600.0,42.8381,42.8381,42.7911,42.7911,5600.0
2014-09-17 11:05:00,63.73,63.8,63.73,63.76,2400.0,42.7911,42.8381,42.7911,42.8113,2400.0
2014-09-17 11:10:00,63.76,63.81,63.76,63.79,2000.0,42.8113,42.8448,42.8113,42.8314,2000.0
2014-09-17 11:15:00,63.78,63.84,63.77,63.77,7600.0,42.8247,42.865,42.818,42.818,7600.0
2014-09-17 11:20:00,63.76,63.8,63.74,63.79,8600.0,42.8113,42.8381,42.7978,42.8314,8600.0
2014-09-17 11:25:00,63.78,63.83,63.78,63.83,5900.0,42.8247,42.8583,42.8247,42.8583,5900.0
2014-09-17 11:30:00,63.82,63.83,63.8,63.81,2000.0,42.8516,42.8583,42.8381,42.8448,2000.0
2014-09-17 11:35:00,63.83,63.83,63.79,63.82,5500.0,42.8583,42.8583,42.8314,42.8516,5500.0
2014-09-17 11:40:00,63.8,63.85,63.8,63.85,3900.0,42.8381,42.8717,42.8381,42.8717,3900.0
2014-09-17 11:45:00,63.86,63.88,63.83,63.86,7300.0,42.8784,42.8919,42.8583,42.8784,7300.0
2014-09-17 11:50:00,63.87,63.88,63.77,63.79,11100.0,42.8851,42.8919,42.818,42.8314,11100.0
2014-09-17 11:55:00,63.77,63.77,63.7,63.72,10500.0,42.818,42.818,42.771,42.7844,10500.0
2014-09-17 12:00:00,63.72,63.73,63.67,63.69,9700.0,42.7844,42.7911,42.7508,42.7643,9700.0
2014-09-17 12:05:00,63.68,63.71,63.68,63.7,13000.0,42.7576,42.7777,42.7576,42.771,13000.0
2014-09-17 12:10:00,63.69,63.69,63.57,63.57,6600.0,42.7643,42.7643,42.6837,42.6837,6600.0
2014-09-17 12:15:00,63.57,63.59,63.55,63.55,3700.0,42.6837,42.6971,42.6703,42.6703,3700.0
2014-09-17 12:20:00,63.55,63.55,63.48,63.54,5300.0,42.6703,42.6703,42.6233,42.6636,5300.0
2014-09-17 12:25:00,63.58,63.58,63.52,63.52,4400.0,42.6904,42.6904,42.6501,42.6501,4400.0
2014-09-17 12:30:00,63.51,63.52,63.47,63.5,4000.0,42.6434,42.6501,42.6166,42.6367,4000.0
2014-09-17 12:35:00,63.52,63.52,63.48,63.49,3200.0,42.6501,42.6501,42.6233,42.63,3200.0
2014-09-17 12:40:00,63.5,63.52,63.49,63.51,3800.0,42.6367,42.6501,42.63,42.6434,3800.0
2014-09-17 12:45:00,63.51,63.57,63.51,63.51,4900.0,42.6434,42.6837,42.6434,42.6434,4900.0
2014-09-17 12:50:00,63.51,63.52,63.5,63.5,2200.0,42.6434,42.6501,42.6367,42.6367,2200.0
2014-09-17 12:55:00,63.5,63.56,63.5,63.54,4400.0,42.6367,42.677,42.6367,42.6636,4400.0
2014-09-17 13:00:00,63.55,63.57,63.55,63.57,3900.0,42.6703,42.6837,42.6703,42.6837,3900.0
2014-09-17 13:05:00,63.56,63.6,63.54,63.6,4800.0,42.677,42.7038,42.6636,42.7038,4800.0
2014-09-17 13:10:00,63.61,63.62,63.6,63.6,3100.0,42.7106,42.7173,42.7038,42.7038,3100.0
2014-09-17 13:15:00,63.6,63.61,63.58,63.6,5100.0,42.7038,42.7106,42.6904,42.7038,5100.0
2014-09-17 13:20:00,63.59,63.61,63.59,63.6,3100.0,42.6971,42.7106,42.6971,42.7038,3100.0
2014-09-17 13:25:00,63.6,63.6,63.59,63.6,2600.0,42.7038,42.7038,42.6971,42.7038,2600.0
2014-09-17 13:30:00,63.6,63.63,63.6,63.6,4300.0,42.7038,42.724,42.7038,42.7038,4300.0
2014-09-17 13:35:00,63.59,63.62,63.59,63.6,4300.0,42.6971,42.7173,42.6971,42.7038,4300.0
2014-09-17 13:40:00,63.6,63.65,63.6,63.65,2500.0,42.7038,42.7374,42.7038,42.7374,2500.0
2014-09-17 13:45:00,63.67,63.7,63.67,63.68,2900.0,42.7508,42.771,42.7508,42.7576,2900.0
2014-09-17 13:50:00,63.69,63.79,63.67,63.7,60400.0,42.7643,42.8314,42.7508,42.771,60400.0
2014-09-17 13:55:00,63.73,63.91,63.7,63.9,91300.0,42.7911,42.912,42.771,42.9053,91300.0
2014-09-17 14:00:00,63.89,64.04,63.49,63.6,27600.0,42.8986,42.9993,42.63,42.7038,27600.0
2014-09-17 14:05:00,63.56,63.6,63.5,63.53,6700.0,42.677,42.7038,42.6367,42.6568,6700.0
2014-09-17 14:10:00,63.54,63.62,63.5,63.61,4600.0,42.6636,42.7173,42.6367,42.7106,4600.0
2014-09-17 14:15:00,63.62,63.64,63.58,63.6,11600.0,42.7173,42.7307,42.6904,42.7038,11600.0
2014-09-17 14:20:00,63.59,63.7,63.57,63.66,7600.0,42.6971,42.771,42.6837,42.7441,7600.0
2014-09-17 14:25:00,63.66,63.81,63.66,63.79,14400.0,42.7441,42.8448,42.7441,42.8314,14400.0
2014-09-17 14:30:00,63.78,63.79,63.7,63.7,8800.0,42.8247,42.8314,42.771,42.771,8800.0
2014-09-17 14:35:00,63.69,63.72,63.67,63.67,26500.0,42.7643,42.7844,42.7508,42.7508,26500.0
2014-09-17 14:40:00,63.68,63.75,63.65,63.7,27100.0,42.7576,42.8046,42.7374,42.771,27100.0
2014-09-17 14:45:00,63.7,63.74,63.68,63.73,16300.0,42.771,42.7978,42.7576,42.7911,16300.0
2014-09-17 14:50:00,63.71,63.76,63.68,63.75,46200.0,42.7777,42.8113,42.7576,42.8046,46200.0
2014-09-17 14:55:00,63.78,63.87,63.77,63.84,8000.0,42.8247,42.8851,42.818,42.865,8000.0
2014-09-17 15:00:00,63.85,63.97,63.85,63.94,4900.0,42.8717,42.9523,42.8717,42.9321,4900.0
2014-09-17 15:05:00,64.0,64.06,63.98,64.02,7000.0,42.9724,43.0127,42.959,42.9859,7000.0
2014-09-17 15:10:00,64.01,64.1,63.98,64.05,8900.0,42.9791,43.0396,42.959,43.006,8900.0
2014-09-17 15:15:00,64.06,64.14,64.03,64.04,8600.0,43.0127,43.0664,42.9926,42.9993,8600.0
2014-09-17 15:20:00,64.03,64.07,63.96,64.04,66200.0,42.9926,43.0194,42.9456,42.9993,66200.0
2014-09-17 15:25:00,64.04,64.04,63.9,63.94,12000.0,42.9993,42.9993,42.9053,42.9321,12000.0
2014-09-17 15:30:00,63.97,63.97,63.67,63.67,30200.0,42.9523,42.9523,42.7508,42.7508,30200.0
2014-09-17 15:35:00,63.68,63.7,63.59,63.64,15100.0,42.7576,42.771,42.6971,42.7307,15100.0
2014-09-17 15:40:00,63.64,63.7,63.55,63.57,21000.0,42.7307,42.771,42.6703,42.6837,21000.0
2014-09-17 15:45:00,63.57,63.61,63.42,63.42,65500.0,42.6837,42.7106,42.583,42.583,65500.0
2014-09-17 15:50:00,63.42,63.57,63.4,63.48,36000.0,42.583,42.6837,42.5696,42.6233,36000.0
2014-09-17 15:55:00,63.46,63.57,63.42,63.48,130400.0,42.6098,42.6837,42.583,42.6233,130400.0
2014-09-18 09:30:00,63.67,63.71,63.38,63.41,24700.0,42.7508,42.7777,42.5561,42.5763,24700.0
2014-09-18 09:35:00,63.42,63.42,62.81,62.85,25900.0,42.583,42.583,42.1734,42.2003,25900.0
2014-09-18 09:40:00,62.78,62.92,62.78,62.79,12000.0,42.1533,42.2473,42.1533,42.16,12000.0
2014-09-18 09:45:00,62.8,62.81,62.53,62.66,15000.0,42.1667,42.1734,41.9854,42.0727,15000.0
2014-09-18 09:50:00,62.69,62.86,62.69,62.73,11100.0,42.0928,42.207,42.0928,42.1197,11100.0
2014-09-18 09:55:00,62.72,62.91,62.67,62.89,8900.0,42.113,42.2406,42.0794,42.2271,8900.0
2014-09-18 10:00:00,62.84,62.89,62.69,62.77,23700.0,42.1935,42.2271,42.0928,42.1465,23700.0
2014-09-18 10:05:00,62.81,62.86,62.7,62.8,15800.0,42.1734,42.207,42.0995,42.1667,15800.0
2014-09-18 10:10:00,62.81,62.86,62.74,62.79,7400.0,42.1734,42.207,42.1264,42.16,7400.0
2014-09-18 10:15:00,62.76,62.76,62.67,62.71,6600.0,42.1398,42.1398,42.0794,42.1063,6600.0
2014-09-18 10:20:00,62.74,62.75,62.63,62.67,8700.0,42.1264,42.1331,42.0525,42.0794,8700.0
2014-09-18 10:25:00,62.69,62.69,62.54,62.54,12600.0,42.0928,42.0928,41.9921,41.9921,12600.0
2014-09-18 10:30:00,62.54,62.71,62.54,62.67,6900.0,41.9921,42.1063,41.9921,42.0794,6900.0
2014-09-18 10:35:00,62.68,62.81,62.68,62.75,12000.0,42.0861,42.1734,42.0861,42.1331,12000.0
2014-09-18 10:40:00,62.77,62.93,62.75,62.75,11300.0,42.1465,42.254,42.1331,42.1331,11300.0
2014-09-18 10:45:00,62.77,62.83,62.77,62.78,4400.0,42.1465,42.1868,42.1465,42.1533,4400.0
2014-09-18 10:50:00,62.8,62.83,62.73,62.76,8000.0,42.1667,42.1868,42.1197,42.1398,8000.0
2014-09-18 10:55:00,62.77,62.79,62.74,62.79,9600.0,42.1465,42.16,42.1264,42.16,9600.0
2014-09-18 11:00:00,62.77,62.8,62.75,62.8,8900.0,42.1465,42.1667,42.1331,42.1667,8900.0
2014-09-18 11:05:00,62.8,62.8,62.68,62.72,8100.0,42.1667,42.1667,42.0861,42.113,8100.0
2014-09-18 11:10:00,62.73,62.74,62.62,62.65,5900.0,42.1197,42.1264,42.0458,42.066,5900.0
2014-09-18 11:15:00,62.67,62.73,62.65,62.66,7300.0,42.0794,42.1197,42.066,42.0727,7300.0
2014-09-18 11:20:00,62.67,62.72,62.66,62.72,4800.0,42.0794,42.113,42.0727,42.113,4800.0
2014-09-18 11:25:00,62.73,62.81,62.71,62.79,6100.0,42.1197,42.1734,42.1063,42.16,6100.0
2014-09-18 11:30:00,62.79,62.86,62.78,62.8,15400.0,42.16,42.207,42.1533,42.1667,15400.0
2014-09-18 11:35:00,62.84,62.86,62.77,62.83,9600.0,42.1935,42.207,42.1465,42.1868,9600.0
2014-09-18 11:40:00,62.86,62.87,62.78,62.81,5700.0,42.207,42.2137,42.1533,42.1734,5700.0
2014-09-18 11:45:00,62.8,62.86,62.8,62.8,4600.0,42.1667,42.207,42.1667,42.1667,4600.0
2014-09-18 11:50:00,62.8,62.82,62.75,62.8,10300.0,42.1667,42.1801,42.1331,42.1667,10300.0
2014-09-18 11:55:00,62.8,62.83,62.78,62.78,4500.0,42.1667,42.1868,42.1533,42.1533,4500.0
2014-09-18 12:00:00,62.8,62.82,62.78,62.8,2900.0,42.1667,42.1801,42.1533,42.1667,2900.0
2014-09-18 12:05:00,62.81,62.83,62.72,62.74,7700.0,42.1734,42.1868,42.113,42.1264,7700.0
2014-09-18 12:10:00,62.77,62.85,62.73,62.85,13800.0,42.1465,42.2003,42.1197,42.2003,13800.0
2014-09-18 12:15:00,62.84,62.89,62.8,62.83,19000.0,42.1935,42.2271,42.1667,42.1868,19000.0
2014-09-18 12:20:00,62.84,62.85,62.79,62.85,10500.0,42.1935,42.2003,42.16,42.2003,10500.0
2014-09-18 12:25:00,62.84,62.85,62.78,62.84,12000.0,42.1935,42.2003,42.1533,42.1935,12000.0
2014-09-18 12:30:00,62.84,62.86,62.82,62.82,18500.0,42.1935,42.207,42.1801,42.1801,18500.0
2014-09-18 12:35:00,62.83,62.91,62.82,62.91,15100.0,42.1868,42.2406,42.1801,42.2406,15100.0
2014-09-18 12:40:00,62.91,62.95,62.9,62.93,16900.0,42.2406,42.2674,42.2338,42.254,16900.0
2014-09-18 12:45:00,62.93,63.02,62.92,63.02,17600.0,42.254,42.3144,42.2473,42.3144,17600.0
2014-09-18 12:50:00,63.02,63.05,62.99,63.02,13500.0,42.3144,42.3346,42.2943,42.3144,13500.0
2014-09-18 12:55:00,63.03,63.1,63.03,63.09,7000.0,42.3211,42.3681,42.3211,42.3614,7000.0
2014-09-18 13:00:00,63.09,63.15,63.03,63.03,10600.0,42.3614,42.4017,42.3211,42.3211,10600.0
2014-09-18 13:05:00,63.04,63.06,63.01,63.03,8200.0,42.3278,42.3413,42.3077,42.3211,8200.0
2014-09-18 13:10:00,63.01,63.08,63.0,63.03,12000.0,42.3077,42.3547,42.301,42.3211,12000.0
2014-09-18 13:15:00,63.04,63.05,62.96,62.99,8200.0,42.3278,42.3346,42.2741,42.2943,8200.0
2014-09-18 13:20:00,63.0,63.05,63.0,63.05,7100.0,42.301,42.3346,42.301,42.3346,7100.0
2014-09-18 13:25:00,63.05,63.05,63.0,63.04,10900.0,42.3346,42.3346,42.301,42.3278,10900.0
2014-09-18 13:30:00,63.04,63.08,63.01,63.07,10100.0,42.3278,42.3547,42.3077,42.348,10100.0
2014-09-18 13:35:00,63.07,63.15,63.07,63.15,13300.0,42.348,42.4017,42.348,42.4017,13300.0
2014-09-18 13:40:00,63.15,63.16,63.12,63.16,8400.0,42.4017,42.4084,42.3816,42.4084,8400.0
2014-09-18 13:45:00,63.17,63.2,63.16,63.17,9700.0,42.4151,42.4353,42.4084,42.4151,9700.0
2014-09-18 13:50:00,63.18,63.18,63.03,63.09,9500.0,42.4218,42.4218,42.3211,42.3614,9500.0
2014-09-18 13:55:00,63.09,63.16,63.07,63.14,7300.0,42.3614,42.4084,42.348,42.395,7300.0
2014-09-18 14:00:00,63.15,63.2,63.12,63.18,7500.0,42.4017,42.4353,42.3816,42.4218,7500.0
2014-09-18 14:05:00,63.19,63.23,63.17,63.22,8100.0,42.4286,42.4554,42.4151,42.4487,8100.0
2014-09-18 14:10:00,63.22,63.24,63.18,63.23,9300.0,42.4487,42.4621,42.4218,42.4554,9300.0
2014-09-18 14:15:00,63.23,63.27,63.19,63.19,10400.0,42.4554,42.4823,42.4286,42.4286,10400.0
2014-09-18 14:20:00,63.17,63.17,63.05,63.08,23200.0,42.4151,42.4151,42.3346,42.3547,23200.0
2014-09-18 14:25:00,63.1,63.16,63.06,63.06,9200.0,42.3681,42.4084,42.3413,42.3413,9200.0
2014-09-18 14:30:00,63.06,63.16,63.06,63.16,10600.0,42.3413,42.4084,42.3413,42.4084,10600.0
2014-09-18 14:35:00,63.16,63.2,63.15,63.19,11500.0,42.4084,42.4353,42.4017,42.4286,11500.0
2014-09-18 14:40:00,63.19,63.23,63.19,63.22,7000.0,42.4286,42.4554,42.4286,42.4487,7000.0
2014-09-18 14:45:00,63.22,63.26,63.17,63.18,8800.0,42.4487,42.4756,42.4151,42.4218,8800.0
2014-09-18 14:50:00,63.19,63.19,63.11,63.15,11200.0,42.4286,42.4286,42.3748,42.4017,11200.0
2014-09-18 14:55:00,63.14,63.16,63.06,63.06,11700.0,42.395,42.4084,42.3413,42.3413,11700.0
2014-09-18 15:00:00,63.09,63.12,63.02,63.03,14200.0,42.3614,42.3816,42.3144,42.3211,14200.0
2014-09-18 15:05:00,63.04,63.04,62.96,62.99,5400.0,42.3278,42.3278,42.2741,42.2943,5400.0
2014-09-18 15:10:00,62.98,63.03,62.96,62.98,8900.0,42.2876,42.3211,42.2741,42.2876,8900.0
2014-09-18 15:15:00,62.99,62.99,62.88,62.89,9400.0,42.2943,42.2943,42.2204,42.2271,9400.0
2014-09-18 15:20:00,62.9,62.95,62.88,62.91,5300.0,42.2338,42.2674,42.2204,42.2406,5300.0
2014-09-18 15:25:00,62.88,62.91,62.87,62.91,11700.0,42.2204,42.2406,42.2137,42.2406,11700.0
2014-09-18 15:30:00,62.91,62.94,62.87,62.88,14700.0,42.2406,42.2607,42.2137,42.2204,14700.0
2014-09-18 15:35:00,62.87,62.99,62.87,62.93,10700.0,42.2137,42.2943,42.2137,42.254,10700.0
2014-09-18 15:40:00,62.95,62.95,62.84,62.84,18200.0,42.2674,42.2674,42.1935,42.1935,18200.0
2014-09-18 15:45:00,62.85,62.92,62.82,62.91,29800.0,42.2003,42.2473,42.1801,42.2406,29800.0
2014-09-18 15:50:00,62.92,62.98,62.9,62.92,28200.0,42.2473,42.2876,42.2338,42.2473,28200.0
2014-09-18 15:55:00,62.91,62.96,62.8,62.85,77800.0,42.2406,42.2741,42.1667,42.2003,77800.0
2014-09-19 09:30:00,63.05,63.31,63.01,63.12,33700.0,42.3346,42.5091,42.3077,42.3816,33700.0
2014-09-19 09:35:00,63.13,63.29,63.13,63.13,2800.0,42.3883,42.4957,42.3883,42.3883,2800.0
2014-09-19 09:40:00,63.12,63.18,63.0,63.01,6900.0,42.3816,42.4218,42.301,42.3077,6900.0
2014-09-19 09:45:00,63.07,63.24,63.07,63.2,8800.0,42.348,42.4621,42.348,42.4353,8800.0
2014-09-19 09:50:00,63.22,63.25,63.05,63.09,7200.0,42.4487,42.4688,42.3346,42.3614,7200.0
2014-09-19 09:55:00,63.09,63.16,63.04,63.12,5500.0,42.3614,42.4084,42.3278,42.3816,5500.0
2014-09-19 10:00:00,63.14,63.21,63.11,63.17,1900.0,42.395,42.442,42.3748,42.4151,1900.0
2014-09-19 10:05:00,63.18,63.18,63.14,63.18,2300.0,42.4218,42.4218,42.395,42.4218,2300.0
2014-09-19 10:10:00,63.21,63.35,63.2,63.29,3900.0,42.442,42.536,42.4353,42.4957,3900.0
2014-09-19 10:15:00,63.34,63.35,63.27,63.27,2000.0,42.5293,42.536,42.4823,42.4823,2000.0
2014-09-19 10:20:00,63.29,63.29,63.2,63.27,3300.0,42.4957,42.4957,42.4353,42.4823,3300.0
2014-09-19 10:25:00,63.27,63.27,63.06,63.07,4500.0,42.4823,42.4823,42.3413,42.348,4500.0
2014-09-19 10:30:00,63.04,63.09,62.97,63.09,2100.0,42.3278,42.3614,42.2808,42.3614,2100.0
2014-09-19 10:35:00,63.09,63.09,63.02,63.08,3600.0,42.3614,42.3614,42.3144,42.3547,3600.0
2014-09-19 10:40:00,63.04,63.04,62.94,62.95,6000.0,42.3278,42.3278,42.2607,42.2674,6000.0
2014-09-19 10:45:00,62.96,62.99,62.94,62.97,2600.0,42.2741,42.2943,42.2607,42.2808,2600.0
2014-09-19 10:50:00,62.94,62.96,62.91,62.92,1200.0,42.2607,42.2741,42.2406,42.2473,1200.0
2014-09-19 10:55:00,62.94,62.98,62.92,62.95,3500.0,42.2607,42.2876,42.2473,42.2674,3500.0
2014-09-19 11:00:00,62.96,63.0,62.95,62.99,2600.0,42.2741,42.301,42.2674,42.2943,2600.0
2014-09-19 11:05:00,62.94,63.01,62.93,62.99,1700.0,42.2607,42.3077,42.254,42.2943,1700.0
2014-09-19 11:10:00,62.98,62.99,62.93,62.97,2600.0,42.2876,42.2943,42.254,42.2808,2600.0
2014-09-19 11:15:00,62.96,62.99,62.94,62.97,1900.0,42.2741,42.2943,42.2607,42.2808,1900.0
2014-09-19 11:20:00,62.99,62.99,62.94,62.97,2600.0,42.2943,42.2943,42.2607,42.2808,2600.0
2014-09-19 11:25:00,62.98,63.07,62.98,63.05,5500.0,42.2876,42.348,42.2876,42.3346,5500.0
2014-09-19 11:30:00,63.05,63.08,63.0,63.0,1100.0,42.3346,42.3547,42.301,42.301,1100.0
2014-09-19 11:35:00,63.02,63.04,63.0,63.01,2200.0,42.3144,42.3278,42.301,42.3077,2200.0
2014-09-19 11:40:00,63.02,63.08,63.0,63.04,4100.0,42.3144,42.3547,42.301,42.3278,4100.0
2014-09-19 11:45:00,63.03,63.03,62.91,62.91,12800.0,42.3211,42.3211,42.2406,42.2406,12800.0
2014-09-19 11:50:00,62.91,62.96,62.91,62.96,2100.0,42.2406,42.2741,42.2406,42.2741,2100.0
2014-09-19 11:55:00,62.96,63.0,62.94,62.98,2300.0,42.2741,42.301,42.2607,42.2876,2300.0
2014-09-19 12:00:00,62.98,62.98,62.92,62.97,3100.0,42.2876,42.2876,42.2473,42.2808,3100.0
2014-09-19 12:05:00,62.97,62.99,62.94,62.99,9500.0,42.2808,42.2943,42.2607,42.2943,9500.0
2014-09-19 12:10:00,63.0,63.01,62.98,62.98,8600.0,42.301,42.3077,42.2876,42.2876,8600.0
2014-09-19 12:15:00,62.98,63.12,62.97,63.1,6100.0,42.2876,42.3816,42.2808,42.3681,6100.0
2014-09-19 12:20:00,63.11,63.14,63.08,63.14,5200.0,42.3748,42.395,42.3547,42.395,5200.0
2014-09-19 12:25:00,63.15,63.25,63.15,63.25,7500.0,42.4017,42.4688,42.4017,42.4688,7500.0
2014-09-19 12:30:00,63.24,63.24,63.21,63.24,2300.0,42.4621,42.4621,42.442,42.4621,2300.0
2014-09-19 12:35:00,63.24,63.26,63.23,63.26,1900.0,42.4621,42.4756,42.4554,42.4756,1900.0
2014-09-19 12:40:00,63.21,63.24,63.2,63.2,2600.0,42.442,42.4621,42.4353,42.4353,2600.0
2014-09-19 12:45:00,63.2,63.23,63.17,63.17,3900.0,42.4353,42.4554,42.4151,42.4151,3900.0
2014-09-19 12:50:00,63.16,63.17,63.1,63.11,4100.0,42.4084,42.4151,42.3681,42.3748,4100.0
2014-09-19 12:55:00,63.11,63.12,63.05,63.07,14700.0,42.3748,42.3816,42.3346,42.348,14700.0
2014-09-19 13:00:00,63.09,63.09,63.04,63.06,3300.0,42.3614,42.3614,42.3278,42.3413,3300.0
2014-09-19 13:05:00,63.07,63.11,63.07,63.1,1400.0,42.348,42.3748,42.348,42.3681,1400.0
2014-09-19 13:10:00,63.09,63.12,63.03,63.07,6300.0,42.3614,42.3816,42.3211,42.348,6300.0
2014-09-19 13:15:00,63.07,63.1,63.06,63.1,800.0,42.348,42.3681,42.3413,42.3681,800.0
2014-09-19 13:20:00,63.09,63.17,63.09,63.17,2400.0,42.3614,42.4151,42.3614,42.4151,2400.0
2014-09-19 13:25:00,63.18,63.18,63.16,63.17,2000.0,42.4218,42.4218,42.4084,42.4151,2000.0
2014-09-19 13:30:00,63.18,63.19,63.17,63.18,1400.0,42.4218,42.4286,42.4151,42.4218,1400.0
2014-09-19 13:35:00,63.17,63.19,63.14,63.19,2900.0,42.4151,42.4286,42.395,42.4286,2900.0
2014-09-19 13:40:00,63.19,63.19,63.15,63.15,2300.0,42.4286,42.4286,42.4017,42.4017,2300.0
2014-09-19 13:45:00,63.16,63.17,63.13,63.13,4000.0,42.4084,42.4151,42.3883,42.3883,4000.0
2014-09-19 13:50:00,63.13,63.15,63.11,63.13,3400.0,42.3883,42.4017,42.3748,42.3883,3400.0
2014-09-19 13:55:00,63.11,63.15,63.11,63.12,2500.0,42.3748,42.4017,42.3748,42.3816,2500.0
2014-09-19 14:00:00,63.11,63.13,63.11,63.11,1600.0,42.3748,42.3883,42.3748,42.3748,1600.0
2014-09-19 14:05:00,63.1,63.1,63.08,63.09,2400.0,42.3681,42.3681,42.3547,42.3614,2400.0
2014-09-19 14:10:00,63.08,63.14,63.08,63.14,3500.0,42.3547,42.395,42.3547,42.395,3500.0
2014-09-19 14:15:00,63.14,63.18,63.14,63.18,1900.0,42.395,42.4218,42.395,42.4218,1900.0
2014-09-19 14:20:00,63.18,63.2,63.15,63.2,2900.0,42.4218,42.4353,42.4017,42.4353,2900.0
2014-09-19 14:25:00,63.2,63.21,63.19,63.2,2500.0,42.4353,42.442,42.4286,42.4353,2500.0
2014-09-19 14:30:00,63.19,63.21,63.16,63.18,4300.0,42.4286,42.442,42.4084,42.4218,4300.0
2014-09-19 14:35:00,63.17,63.23,63.17,63.23,7500.0,42.4151,42.4554,42.4151,42.4554,7500.0
2014-09-19 14:40:00,63.24,63.25,63.21,63.23,5200.0,42.4621,42.4688,42.442,42.4554,5200.0
2014-09-19 14:45:00,63.24,63.26,63.24,63.26,1100.0,42.4621,42.4756,42.4621,42.4756,1100.0
2014-09-19 14:50:00,63.24,63.26,63.24,63.25,5900.0,42.4621,42.4756,42.4621,42.4688,5900.0
2014-09-19 14:55:00,63.25,63.27,63.25,63.25,2900.0,42.4688,42.4823,42.4688,42.4688,2900.0
2014-09-19 15:00:00,63.27,63.33,63.27,63.32,4300.0,42.4823,42.5226,42.4823,42.5158,4300.0
2014-09-19 15:05:00,63.32,63.33,63.29,63.32,5300.0,42.5158,42.5226,42.4957,42.5158,5300.0
2014-09-19 15:10:00,63.32,63.34,63.32,63.33,2900.0,42.5158,42.5293,42.5158,42.5226,2900.0
2014-09-19 15:15:00,63.33,63.34,63.33,63.33,2500.0,42.5226,42.5293,42.5226,42.5226,2500.0
2014-09-19 15:20:00,63.34,63.34,63.24,63.24,10500.0,42.5293,42.5293,42.4621,42.4621,10500.0
2014-09-19 15:25:00,63.25,63.26,63.19,63.21,11500.0,42.4688,42.4756,42.4286,42.442,11500.0
2014-09-19 15:30:00,63.21,63.21,63.14,63.15,14300.0,42.442,42.442,42.395,42.4017,14300.0
2014-09-19 15:35:00,63.14,63.16,63.12,63.12,14300.0,42.395,42.4084,42.3816,42.3816,14300.0
2014-09-19 15:40:00,63.13,63.15,63.09,63.09,14700.0,42.3883,42.4017,42.3614,42.3614,14700.0
2014-09-19 15:45:00,63.09,63.1,63.03,63.05,52500.0,42.3614,42.3681,42.3211,42.3346,52500.0
2014-09-19 15:50:00,63.06,63.07,63.0,63.0,42100.0,42.3413,42.348,42.301,42.301,42100.0
2014-09-19 15:55:00,63.0,63.03,62.94,62.97,143100.0,42.301,42.3211,42.2607,42.2808,143100.0
2014-09-22 09:30:00,62.96,63.11,62.96,63.06,10300.0,42.2741,42.3748,42.2741,42.3413,10300.0
2014-09-22 09:35:00,62.99,62.99,62.83,62.83,21000.0,42.2943,42.2943,42.1868,42.1868,21000.0
2014-09-22 09:40:00,62.79,62.79,62.57,62.63,3100.0,42.16,42.16,42.0123,42.0525,3100.0
2014-09-22 09:45:00,62.65,62.69,62.58,62.59,2500.0,42.066,42.0928,42.019,42.0257,2500.0
2014-09-22 09:50:00,62.63,62.75,62.63,62.68,2800.0,42.0525,42.1331,42.0525,42.0861,2800.0
2014-09-22 09:55:00,62.68,62.72,62.62,62.66,8300.0,42.0861,42.113,42.0458,42.0727,8300.0
2014-09-22 10:00:00,62.68,62.87,62.64,62.82,10300.0,42.0861,42.2137,42.0593,42.1801,10300.0
2014-09-22 10:05:00,62.84,62.99,62.84,62.99,1600.0,42.1935,42.2943,42.1935,42.2943,1600.0
2014-09-22 10:10:00,62.97,62.97,62.89,62.89,2000.0,42.2808,42.2808,42.2271,42.2271,2000.0
2014-09-22 10:15:00,62.89,62.91,62.82,62.85,6700.0,42.2271,42.2406,42.1801,42.2003,6700.0
2014-09-22 10:20:00,62.83,62.84,62.73,62.75,4400.0,42.1868,42.1935,42.1197,42.1331,4400.0
2014-09-22 10:25:00,62.78,62.8,62.72,62.72,3900.0,42.1533,42.1667,42.113,42.113,3900.0
2014-09-22 10:30:00,62.76,62.77,62.74,62.75,10600.0,42.1398,42.1465,42.1264,42.1331,10600.0
2014-09-22 10:35:00,62.76,62.79,62.73,62.75,8800.0,42.1398,42.16,42.1197,42.1331,8800.0
2014-09-22 10:40:00,62.72,62.72,62.63,62.65,4200.0,42.113,42.113,42.0525,42.066,4200.0
2014-09-22 10:45:00,62.67,62.69,62.65,62.69,2400.0,42.0794,42.0928,42.066,42.0928,2400.0
2014-09-22 10:50:00,62.68,62.7,62.64,62.65,3000.0,42.0861,42.0995,42.0593,42.066,3000.0
2014-09-22 10:55:00,62.65,62.73,62.65,62.73,1600.0,42.066,42.1197,42.066,42.1197,1600.0
2014-09-22 11:00:00,62.74,62.76,62.71,62.75,4600.0,42.1264,42.1398,42.1063,42.1331,4600.0
2014-09-22 11:05:00,62.75,62.77,62.75,62.75,3200.0,42.1331,42.1465,42.1331,42.1331,3200.0
2014-09-22 11:10:00,62.74,62.75,62.7,62.7,2600.0,42.1264,42.1331,42.0995,42.0995,2600.0
2014-09-22 11:15:00,62.72,62.72,62.63,62.64,7900.0,42.113,42.113,42.0525,42.0593,7900.0
2014-09-22 11:20:00,62.67,62.67,62.59,62.6,3200.0,42.0794,42.0794,42.0257,42.0324,3200.0
2014-09-22 11:25:00,62.59,62.61,62.55,62.57,3000.0,42.0257,42.0391,41.9988,42.0123,3000.0
2014-09-22 11:30:00,62.62,62.64,62.59,62.64,6900.0,42.0458,42.0593,42.0257,42.0593,6900.0
2014-09-22 11:35:00,62.65,62.69,62.56,62.56,4200.0,42.066,42.0928,42.0055,42.0055,4200.0
2014-09-22 11:40:00,62.59,62.66,62.59,62.64,2900.0,42.0257,42.0727,42.0257,42.0593,2900.0
2014-09-22 11:45:00,62.62,62.63,62.61,62.61,800.0,42.0458,42.0525,42.0391,42.0391,800.0
2014-09-22 11:50:00,62.59,62.59,62.56,62.59,4900.0,42.0257,42.0257,42.0055,42.0257,4900.0
2014-09-22 11:55:00,62.59,62.59,62.52,62.52,4500.0,42.0257,42.0257,41.9787,41.9787,4500.0
2014-09-22 12:00:00,62.54,62.55,62.5,62.52,5000.0,41.9921,41.9988,41.9653,41.9787,5000.0
2014-09-22 12:05:00,62.54,62.57,62.52,62.55,3800.0,41.9921,42.0123,41.9787,41.9988,3800.0
2014-09-22 12:10:00,62.55,62.56,62.47,62.49,9800.0,41.9988,42.0055,41.9451,41.9585,9800.0
2014-09-22 12:15:00,62.48,62.51,62.47,62.49,4200.0,41.9518,41.972,41.9451,41.9585,4200.0
2014-09-22 12:20:00,62.48,62.53,62.48,62.53,5000.0,41.9518,41.9854,41.9518,41.9854,5000.0
2014-09-22 12:25:00,62.54,62.55,62.51,62.52,2600.0,41.9921,41.9988,41.972,41.9787,2600.0
2014-09-22 12:30:00,62.54,62.57,62.53,62.54,10800.0,41.9921,42.0123,41.9854,41.9921,10800.0
2014-09-22 12:35:00,62.55,62.55,62.53,62.54,5900.0,41.9988,41.9988,41.9854,41.9921,5900.0
2014-09-22 12:40:00,62.52,62.53,62.51,62.52,7200.0,41.9787,41.9854,41.972,41.9787,7200.0
2014-09-22 12:45:00,62.52,62.53,62.52,62.52,3600.0,41.9787,41.9854,41.9787,41.9787,3600.0
2014-09-22 12:50:00,62.52,62.52,62.52,62.52,1700.0,41.9787,41.9787,41.9787,41.9787,1700.0
2014-09-22 12:55:00,62.52,62.52,62.5,62.51,2700.0,41.9787,41.9787,41.9653,41.972,2700.0
2014-09-22 13:00:00,62.51,62.56,62.51,62.56,3400.0,41.972,42.0055,41.972,42.0055,3400.0
2014-09-22 13:05:00,62.57,62.63,62.57,62.63,3900.0,42.0123,42.0525,42.0123,42.0525,3900.0
2014-09-22 13:10:00,62.64,62.64,62.62,62.64,2900.0,42.0593,42.0593,42.0458,42.0593,2900.0
2014-09-22 13:15:00,62.65,62.68,62.65,62.67,2800.0,42.066,42.0861,42.066,42.0794,2800.0
2014-09-22 13:20:00,62.67,62.69,62.64,62.65,4800.0,42.0794,42.0928,42.0593,42.066,4800.0
2014-09-22 13:25:00,62.65,62.73,62.65,62.68,4600.0,42.066,42.1197,42.066,42.0861,4600.0
2014-09-22 13:30:00,62.67,62.73,62.67,62.71,5800.0,42.0794,42.1197,42.0794,42.1063,5800.0
2014-09-22 13:35:00,62.72,62.75,62.72,62.72,5600.0,42.113,42.1331,42.113,42.113,5600.0
2014-09-22 13:40:00,62.74,62.77,62.74,62.75,5100.0,42.1264,42.1465,42.1264,42.1331,5100.0
2014-09-22 13:45:00,62.74,62.78,62.74,62.77,5800.0,42.1264,42.1533,42.1264,42.1465,5800.0
2014-09-22 13:50:00,62.77,62.78,62.76,62.77,5000.0,42.1465,42.1533,42.1398,42.1465,5000.0
2014-09-22 13:55:00,62.76,62.79,62.76,62.79,6100.0,42.1398,42.16,42.1398,42.16,6100.0
2014-09-22 14:00:00,62.8,62.82,62.77,62.81,11800.0,42.1667,42.1801,42.1465,42.1734,11800.0
2014-09-22 14:05:00,62.81,62.81,62.74,62.75,6300.0,42.1734,42.1734,42.1264,42.1331,6300.0
2014-09-22 14:10:00,62.75,62.78,62.74,62.75,5600.0,42.1331,42.1533,42.1264,42.1331,5600.0
2014-09-22 14:15:00,62.74,62.8,62.72,62.78,5000.0,42.1264,42.1667,42.113,42.1533,5000.0
2014-09-22 14:20:00,62.75,62.81,62.75,62.77,4700.0,42.1331,42.1734,42.1331,42.1465,4700.0
2014-09-22 14:25:00,62.77,62.81,62.74,62.77,5700.0,42.1465,42.1734,42.1264,42.1465,5700.0
2014-09-22 14:30:00,62.77,62.82,62.76,62.79,6700.0,42.1465,42.1801,42.1398,42.16,6700.0
2014-09-22 14:35:00,62.78,62.81,62.78,62.8,5900.0,42.1533,42.1734,42.1533,42.1667,5900.0
2014-09-22 14:40:00,62.78,62.83,62.78,62.83,6900.0,42.1533,42.1868,42.1533,42.1868,6900.0
2014-09-22 14:45:00,62.84,62.85,62.8,62.84,3300.0,42.1935,42.2003,42.1667,42.1935,3300.0
2014-09-22 14:50:00,62.84,62.87,62.83,62.83,2700.0,42.1935,42.2137,42.1868,42.1868,2700.0
2014-09-22 14:55:00,62.85,62.86,62.85,62.85,1300.0,42.2003,42.207,42.2003,42.2003,1300.0
2014-09-22 15:00:00,62.86,62.89,62.83,62.84,6200.0,42.207,42.2271,42.1868,42.1935,6200.0
2014-09-22 15:05:00,62.83,62.85,62.82,62.85,1500.0,42.1868,42.2003,42.1801,42.2003,1500.0
2014-09-22 15:10:00,62.85,62.85,62.83,62.83,2700.0,42.2003,42.2003,42.1868,42.1868,2700.0
2014-09-22 15:15:00,62.81,62.83,62.79,62.81,4200.0,42.1734,42.1868,42.16,42.1734,4200.0
2014-09-22 15:20:00,62.82,62.84,62.79,62.81,4600.0,42.1801,42.1935,42.16,42.1734,4600.0
2014-09-22 15:25:00,62.79,62.79,62.72,62.72,7000.0,42.16,42.16,42.113,42.113,7000.0
2014-09-22 15:30:00,62.74,62.74,62.67,62.67,7300.0,42.1264,42.1264,42.0794,42.0794,7300.0
2014-09-22 15:35:00,62.67,62.69,62.62,62.63,9900.0,42.0794,42.0928,42.0458,42.0525,9900.0
2014-09-22 15:40:00,62.64,62.72,62.63,62.71,11600.0,42.0593,42.113,42.0525,42.1063,11600.0
2014-09-22 15:45:00,62.71,62.73,62.7,62.73,11900.0,42.1063,42.1197,42.0995,42.1197,11900.0
2014-09-22 15:50:00,62.72,62.75,62.68,62.69,18000.0,42.113,42.1331,42.0861,42.0928,18000.0
2014-09-22 15:55:00,62.69,62.69,62.59,62.62,30100.0,42.0928,42.0928,42.0257,42.0458,30100.0
2014-09-23 09:30:00,62.64,62.64,62.46,62.46,7100.0,42.0593,42.0593,41.9384,41.9384,7100.0
2014-09-23 09:35:00,62.34,62.78,62.34,62.78,6700.0,41.8578,42.1533,41.8578,42.1533,6700.0
2014-09-23 09:40:00,62.76,62.89,62.68,62.84,7400.0,42.1398,42.2271,42.0861,42.1935,7400.0
2014-09-23 09:45:00,62.74,62.76,62.51,62.51,14000.0,42.1264,42.1398,41.972,41.972,14000.0
2014-09-23 09:50:00,62.54,62.55,62.36,62.37,10400.0,41.9921,41.9988,41.8713,41.878,10400.0
2014-09-23 09:55:00,62.35,62.37,62.2,62.31,16500.0,41.8645,41.878,41.7638,41.8377,16500.0
2014-09-23 10:00:00,62.34,62.4,62.25,62.25,10600.0,41.8578,41.8981,41.7974,41.7974,10600.0
2014-09-23 10:05:00,62.26,62.26,62.14,62.18,15400.0,41.8041,41.8041,41.7235,41.7504,15400.0
2014-09-23 10:10:00,62.21,62.21,62.06,62.11,14900.0,41.7705,41.7705,41.6698,41.7034,14900.0
2014-09-23 10:15:00,62.11,62.28,62.11,62.27,10500.0,41.7034,41.8175,41.7034,41.8108,10500.0
2014-09-23 10:20:00,62.28,62.3,62.2,62.25,16400.0,41.8175,41.831,41.7638,41.7974,16400.0
2014-09-23 10:25:00,62.26,62.26,62.07,62.13,36500.0,41.8041,41.8041,41.6765,41.7168,36500.0
2014-09-23 10:30:00,62.12,62.14,61.96,62.01,77000.0,41.7101,41.7235,41.6027,41.6363,77000.0
2014-09-23 10:35:00,62.01,62.01,61.9,61.97,20600.0,41.6363,41.6363,41.5624,41.6094,20600.0
2014-09-23 10:40:00,62.0,62.04,61.98,62.02,23900.0,41.6295,41.6564,41.6161,41.643,23900.0
2014-09-23 10:45:00,62.04,62.22,61.99,62.19,53500.0,41.6564,41.7773,41.6228,41.7571,53500.0
2014-09-23 10:50:00,62.17,62.3,62.16,62.29,8000.0,41.7437,41.831,41.737,41.8243,8000.0
2014-09-23 10:55:00,62.27,62.3,62.2,62.28,8900.0,41.8108,41.831,41.7638,41.8175,8900.0
2014-09-23 11:00:00,62.34,62.42,62.32,62.37,6000.0,41.8578,41.9115,41.8444,41.878,6000.0
2014-09-23 11:05:00,62.36,62.42,62.34,62.4,3000.0,41.8713,41.9115,41.8578,41.8981,3000.0
2014-09-23 11:10:00,62.39,62.4,62.35,62.38,4100.0,41.8914,41.8981,41.8645,41.8847,4100.0
2014-09-23 11:15:00,62.41,62.41,62.33,62.33,7000.0,41.9048,41.9048,41.8511,41.8511,7000.0
2014-09-23 11:20:00,62.3,62.34,62.3,62.31,2100.0,41.831,41.8578,41.831,41.8377,2100.0
2014-09-23 11:25:00,62.29,62.3,62.25,62.27,3100.0,41.8243,41.831,41.7974,41.8108,3100.0
2014-09-23 11:30:00,62.35,62.38,62.3,62.3,3500.0,41.8645,41.8847,41.831,41.831,3500.0
2014-09-23 11:35:00,62.35,62.38,62.34,62.38,700.0,41.8645,41.8847,41.8578,41.8847,700.0
2014-09-23 11:40:00,62.41,62.41,62.35,62.35,2700.0,41.9048,41.9048,41.8645,41.8645,2700.0
2014-09-23 11:45:00,62.36,62.4,62.3,62.32,2200.0,41.8713,41.8981,41.831,41.8444,2200.0
2014-09-23 11:50:00,62.32,62.32,62.27,62.29,1200.0,41.8444,41.8444,41.8108,41.8243,1200.0
2014-09-23 11:55:00,62.31,62.31,62.05,62.05,21400.0,41.8377,41.8377,41.6631,41.6631,21400.0
2014-09-23 12:00:00,62.05,62.2,62.04,62.19,8400.0,41.6631,41.7638,41.6564,41.7571,8400.0
2014-09-23 12:05:00,62.21,62.23,62.2,62.21,4400.0,41.7705,41.784,41.7638,41.7705,4400.0
2014-09-23 12:10:00,62.22,62.23,62.18,62.19,3300.0,41.7773,41.784,41.7504,41.7571,3300.0
2014-09-23 12:15:00,62.18,62.23,62.18,62.21,7200.0,41.7504,41.784,41.7504,41.7705,7200.0
2014-09-23 12:20:00,62.21,62.24,62.2,62.22,5400.0,41.7705,41.7907,41.7638,41.7773,5400.0
2014-09-23 12:25:00,62.23,62.24,62.2,62.21,6500.0,41.784,41.7907,41.7638,41.7705,6500.0
2014-09-23 12:30:00,62.22,62.23,62.19,62.21,3800.0,41.7773,41.784,41.7571,41.7705,3800.0
2014-09-23 12:35:00,62.2,62.25,62.2,62.25,6500.0,41.7638,41.7974,41.7638,41.7974,6500.0
2014-09-23 12:40:00,62.24,62.34,62.24,62.29,3700.0,41.7907,41.8578,41.7907,41.8243,3700.0
2014-09-23 12:45:00,62.26,62.29,62.23,62.26,4400.0,41.8041,41.8243,41.784,41.8041,4400.0
2014-09-23 12:50:00,62.27,62.32,62.27,62.31,1500.0,41.8108,41.8444,41.8108,41.8377,1500.0
2014-09-23 12:55:00,62.3,62.34,62.29,62.34,7800.0,41.831,41.8578,41.8243,41.8578,7800.0
2014-09-23 13:00:00,62.33,62.35,62.31,62.35,8400.0,41.8511,41.8645,41.8377,41.8645,8400.0
2014-09-23 13:05:00,62.34,62.37,62.31,62.31,15800.0,41.8578,41.878,41.8377,41.8377,15800.0
2014-09-23 13:10:00,62.31,62.32,62.25,62.25,36400.0,41.8377,41.8444,41.7974,41.7974,36400.0
2014-09-23 13:15:00,62.25,62.26,62.2,62.21,5100.0,41.7974,41.8041,41.7638,41.7705,5100.0
2014-09-23 13:20:00,62.22,62.24,62.15,62.21,7100.0,41.7773,41.7907,41.7303,41.7705,7100.0
2014-09-23 13:25:00,62.23,62.23,62.2,62.21,1800.0,41.784,41.784,41.7638,41.7705,1800.0
2014-09-23 13:30:00,62.23,62.35,62.23,62.32,5400.0,41.784,41.8645,41.784,41.8444,5400.0
2014-09-23 13:35:00,62.31,62.32,62.28,62.32,2500.0,41.8377,41.8444,41.8175,41.8444,2500.0
2014-09-23 13:40:00,62.34,62.34,62.28,62.28,3700.0,41.8578,41.8578,41.8175,41.8175,3700.0
2014-09-23 13:45:00,62.28,62.28,62.24,62.26,1800.0,41.8175,41.8175,41.7907,41.8041,1800.0
2014-09-23 13:50:00,62.26,62.26,62.23,62.24,2800.0,41.8041,41.8041,41.784,41.7907,2800.0
2014-09-23 13:55:00,62.23,62.23,62.18,62.18,3000.0,41.784,41.784,41.7504,41.7504,3000.0
2014-09-23 14:00:00,62.18,62.18,62.12,62.12,5200.0,41.7504,41.7504,41.7101,41.7101,5200.0
2014-09-23 14:05:00,62.11,62.12,62.06,62.06,3900.0,41.7034,41.7101,41.6698,41.6698,3900.0
2014-09-23 14:10:00,62.05,62.08,62.03,62.04,6400.0,41.6631,41.6833,41.6497,41.6564,6400.0
2014-09-23 14:15:00,62.04,62.04,62.0,62.01,4500.0,41.6564,41.6564,41.6295,41.6363,4500.0
2014-09-23 14:20:00,62.0,62.0,61.91,61.92,13700.0,41.6295,41.6295,41.5691,41.5758,13700.0
2014-09-23 14:25:00,61.92,62.0,61.91,61.98,10400.0,41.5758,41.6295,41.5691,41.6161,10400.0
2014-09-23 14:30:00,61.98,61.99,61.87,61.88,8400.0,41.6161,41.6228,41.5422,41.549,8400.0
2014-09-23 14:35:00,61.88,61.89,61.82,61.82,6300.0,41.549,41.5557,41.5087,41.5087,6300.0
2014-09-23 14:40:00,61.83,61.87,61.83,61.87,11100.0,41.5154,41.5422,41.5154,41.5422,11100.0
2014-09-23 14:45:00,61.86,61.87,61.81,61.87,7900.0,41.5355,41.5422,41.502,41.5422,7900.0
2014-09-23 14:50:00,61.87,61.91,61.85,61.89,16100.0,41.5422,41.5691,41.5288,41.5557,16100.0
2014-09-23 14:55:00,61.89,61.92,61.86,61.9,10200.0,41.5557,41.5758,41.5355,41.5624,10200.0
2014-09-23 15:00:00,61.9,61.95,61.9,61.95,6800.0,41.5624,41.596,41.5624,41.596,6800.0
2014-09-23 15:05:00,61.94,61.95,61.9,61.95,7200.0,41.5892,41.596,41.5624,41.596,7200.0
2014-09-23 15:10:00,61.95,61.99,61.93,61.98,5600.0,41.596,41.6228,41.5825,41.6161,5600.0
2014-09-23 15:15:00,61.97,61.98,61.94,61.95,5800.0,41.6094,41.6161,41.5892,41.596,5800.0
2014-09-23 15:20:00,61.95,61.98,61.93,61.96,9100.0,41.596,41.6161,41.5825,41.6027,9100.0
2014-09-23 15:25:00,61.97,62.03,61.97,62.0,9600.0,41.6094,41.6497,41.6094,41.6295,9600.0
2014-09-23 15:30:00,62.03,62.03,61.9,61.9,8100.0,41.6497,41.6497,41.5624,41.5624,8100.0
2014-09-23 15:35:00,61.9,61.95,61.89,61.95,10300.0,41.5624,41.596,41.5557,41.596,10300.0
2014-09-23 15:40:00,61.96,61.98,61.93,61.96,10100.0,41.6027,41.6161,41.5825,41.6027,10100.0
2014-09-23 15:45:00,61.94,61.94,61.81,61.85,27200.0,41.5892,41.5892,41.502,41.5288,27200.0
2014-09-23 15:50:00,61.84,61.84,61.72,61.74,25700.0,41.5221,41.5221,41.4415,41.455,25700.0
2014-09-23 15:55:00,61.75,61.75,61.67,61.69,52000.0,41.4617,41.4617,41.408,41.4214,52000.0
2014-09-24 09:30:00,61.69,61.81,61.48,61.81,23500.0,41.4214,41.502,41.2804,41.502,23500.0
2014-09-24 09:35:00,61.81,62.16,61.75,62.1,9200.0,41.502,41.737,41.4617,41.6967,9200.0
2014-09-24 09:40:00,62.09,62.09,61.9,61.93,4100.0,41.69,41.69,41.5624,41.5825,4100.0
2014-09-24 09:45:00,62.0,62.0,61.71,61.73,2900.0,41.6295,41.6295,41.4348,41.4482,2900.0
2014-09-24 09:50:00,61.74,61.85,61.47,61.49,8800.0,41.455,41.5288,41.2737,41.2871,8800.0
2014-09-24 09:55:00,61.5,61.51,61.38,61.38,5800.0,41.2938,41.3005,41.2132,41.2132,5800.0
2014-09-24 10:00:00,61.42,61.71,61.4,61.69,6600.0,41.2401,41.4348,41.2267,41.4214,6600.0
2014-09-24 10:05:00,61.73,61.77,61.64,61.65,7600.0,41.4482,41.4751,41.3878,41.3945,7600.0
2014-09-24 10:10:00,61.63,61.69,61.61,61.61,15000.0,41.3811,41.4214,41.3677,41.3677,15000.0
2014-09-24 10:15:00,61.63,61.7,61.59,61.62,4100.0,41.3811,41.4281,41.3542,41.3744,4100.0
2014-09-24 10:20:00,61.63,61.72,61.62,61.7,4000.0,41.3811,41.4415,41.3744,41.4281,4000.0
2014-09-24 10:25:00,61.67,61.76,61.66,61.67,5700.0,41.408,41.4684,41.4012,41.408,5700.0
2014-09-24 10:30:00,61.66,61.71,61.65,61.67,9600.0,41.4012,41.4348,41.3945,41.408,9600.0
2014-09-24 10:35:00,61.69,61.75,61.64,61.75,4300.0,41.4214,41.4617,41.3878,41.4617,4300.0
2014-09-24 10:40:00,61.74,61.92,61.74,61.88,6600.0,41.455,41.5758,41.455,41.549,6600.0
2014-09-24 10:45:00,61.83,61.85,61.74,61.83,3000.0,41.5154,41.5288,41.455,41.5154,3000.0
2014-09-24 10:50:00,61.81,61.84,61.78,61.83,4500.0,41.502,41.5221,41.4818,41.5154,4500.0
2014-09-24 10:55:00,61.85,61.85,61.81,61.82,4000.0,41.5288,41.5288,41.502,41.5087,4000.0
2014-09-24 11:00:00,61.83,61.84,61.77,61.83,5200.0,41.5154,41.5221,41.4751,41.5154,5200.0
2014-09-24 11:05:00,61.83,61.85,61.81,61.82,3800.0,41.5154,41.5288,41.502,41.5087,3800.0
2014-09-24 11:10:00,61.83,61.84,61.79,61.83,3800.0,41.5154,41.5221,41.4885,41.5154,3800.0
2014-09-24 11:15:00,61.83,61.84,61.77,61.79,7900.0,41.5154,41.5221,41.4751,41.4885,7900.0
2014-09-24 11:20:00,61.8,61.84,61.79,61.81,10700.0,41.4952,41.5221,41.4885,41.502,10700.0
2014-09-24 11:25:00,61.82,61.85,61.78,61.84,22800.0,41.5087,41.5288,41.4818,41.5221,22800.0
2014-09-24 11:30:00,61.86,62.04,61.86,62.02,6400.0,41.5355,41.6564,41.5355,41.643,6400.0
2014-09-24 11:35:00,62.0,62.14,62.0,62.14,9700.0,41.6295,41.7235,41.6295,41.7235,9700.0
2014-09-24 11:40:00,62.15,62.15,62.0,62.03,7500.0,41.7303,41.7303,41.6295,41.6497,7500.0
2014-09-24 11:45:00,62.04,62.06,61.97,61.97,7100.0,41.6564,41.6698,41.6094,41.6094,7100.0
2014-09-24 11:50:00,62.0,62.05,61.97,62.0,3400.0,41.6295,41.6631,41.6094,41.6295,3400.0
2014-09-24 11:55:00,61.97,61.97,61.85,61.85,5500.0,41.6094,41.6094,41.5288,41.5288,5500.0
2014-09-24 12:00:00,61.85,61.96,61.85,61.87,8200.0,41.5288,41.6027,41.5288,41.5422,8200.0
2014-09-24 12:05:00,61.87,61.9,61.84,61.84,5700.0,41.5422,41.5624,41.5221,41.5221,5700.0
2014-09-24 12:10:00,61.83,61.83,61.79,61.82,8500.0,41.5154,41.5154,41.4885,41.5087,8500.0
2014-09-24 12:15:00,61.81,61.85,61.8,61.81,5100.0,41.502,41.5288,41.4952,41.502,5100.0
2014-09-24 12:20:00,61.81,61.84,61.8,61.84,6900.0,41.502,41.5221,41.4952,41.5221,6900.0
2014-09-24 12:25:00,61.84,61.92,61.82,61.9,5400.0,41.5221,41.5758,41.5087,41.5624,5400.0
2014-09-24 12:30:00,61.89,61.91,61.86,61.88,2500.0,41.5557,41.5691,41.5355,41.549,2500.0
2014-09-24 12:35:00,61.89,61.9,61.83,61.85,3500.0,41.5557,41.5624,41.5154,41.5288,3500.0
2014-09-24 12:40:00,61.84,61.85,61.82,61.85,2300.0,41.5221,41.5288,41.5087,41.5288,2300.0
2014-09-24 12:45:00,61.84,61.84,61.82,61.82,3900.0,41.5221,41.5221,41.5087,41.5087,3900.0
2014-09-24 12:50:00,61.84,61.84,61.78,61.79,3900.0,41.5221,41.5221,41.4818,41.4885,3900.0
2014-09-24 12:55:00,61.8,61.82,61.8,61.82,3600.0,41.4952,41.5087,41.4952,41.5087,3600.0
2014-09-24 13:00:00,61.83,61.84,61.81,61.82,9300.0,41.5154,41.5221,41.502,41.5087,9300.0
2014-09-24 13:05:00,61.82,61.82,61.79,61.8,2600.0,41.5087,41.5087,41.4885,41.4952,2600.0
2014-09-24 13:10:00,61.8,61.83,61.8,61.82,4400.0,41.4952,41.5154,41.4952,41.5087,4400.0
2014-09-24 13:15:00,61.81,61.81,61.77,61.81,2400.0,41.502,41.502,41.4751,41.502,2400.0
2014-09-24 13:20:00,61.8,61.82,61.8,61.81,3300.0,41.4952,41.5087,41.4952,41.502,3300.0
2014-09-24 13:25:00,61.81,61.81,61.81,61.81,1300.0,41.502,41.502,41.502,41.502,1300.0
2014-09-24 13:30:00,61.82,61.85,61.8,61.85,9300.0,41.5087,41.5288,41.4952,41.5288,9300.0
2014-09-24 13:35:00,61.85,61.85,61.84,61.85,3600.0,41.5288,41.5288,41.5221,41.5288,3600.0
2014-09-24 13:40:00,61.86,61.96,61.86,61.95,11800.0,41.5355,41.6027,41.5355,41.596,11800.0
2014-09-24 13:45:00,61.95,61.96,61.81,61.86,19300.0,41.596,41.6027,41.502,41.5355,19300.0
2014-09-24 13:50:00,61.88,61.92,61.88,61.89,2200.0,41.549,41.5758,41.549,41.5557,2200.0
2014-09-24 13:55:00,61.89,61.89,61.85,61.87,2700.0,41.5557,41.5557,41.5288,41.5422,2700.0
2014-09-24 14:00:00,61.89,61.9,61.78,61.83,2900.0,41.5557,41.5624,41.4818,41.5154,2900.0
2014-09-24 14:05:00,61.84,61.88,61.84,61.85,3900.0,41.5221,41.549,41.5221,41.5288,3900.0
2014-09-24 14:10:00,61.82,61.84,61.8,61.82,2900.0,41.5087,41.5221,41.4952,41.5087,2900.0
2014-09-24 14:15:00,61.83,61.84,61.79,61.79,9700.0,41.5154,41.5221,41.4885,41.4885,9700.0
2014-09-24 14:20:00,61.8,61.82,61.77,61.79,7700.0,41.4952,41.5087,41.4751,41.4885,7700.0
2014-09-24 14:25:00,61.78,61.84,61.78,61.81,7800.0,41.4818,41.5221,41.4818,41.502,7800.0
2014-09-24 14:30:00,61.84,61.9,61.81,61.83,5200.0,41.5221,41.5624,41.502,41.5154,5200.0
2014-09-24 14:35:00,61.83,61.88,61.82,61.83,6500.0,41.5154,41.549,41.5087,41.5154,6500.0
2014-09-24 14:40:00,61.82,61.87,61.82,61.84,5300.0,41.5087,41.5422,41.5087,41.5221,5300.0
2014-09-24 14:45:00,61.84,61.92,61.84,61.9,5300.0,41.5221,41.5758,41.5221,41.5624,5300.0
2014-09-24 14:50:00,61.91,61.99,61.91,61.96,7200.0,41.5691,41.6228,41.5691,41.6027,7200.0
2014-09-24 14:55:00,61.95,61.98,61.95,61.95,2900.0,41.596,41.6161,41.596,41.596,2900.0
2014-09-24 15:00:00,61.95,62.02,61.95,61.99,7000.0,41.596,41.643,41.596,41.6228,7000.0
2014-09-24 15:05:00,62.0,62.07,62.0,62.05,4200.0,41.6295,41.6765,41.6295,41.6631,4200.0
2014-09-24 15:10:00,62.06,62.09,62.04,62.08,5100.0,41.6698,41.69,41.6564,41.6833,5100.0
2014-09-24 15:15:00,62.08,62.1,62.06,62.07,5300.0,41.6833,41.6967,41.6698,41.6765,5300.0
2014-09-24 15:20:00,62.07,62.08,62.03,62.03,6600.0,41.6765,41.6833,41.6497,41.6497,6600.0
2014-09-24 15:25:00,62.03,62.05,61.95,61.97,26000.0,41.6497,41.6631,41.596,41.6094,26000.0
2014-09-24 15:30:00,61.95,61.96,61.85,61.89,8400.0,41.596,41.6027,41.5288,41.5557,8400.0
2014-09-24 15:35:00,61.9,61.91,61.85,61.85,13700.0,41.5624,41.5691,41.5288,41.5288,13700.0
2014-09-24 15:40:00,61.85,61.87,61.77,61.79,32600.0,41.5288,41.5422,41.4751,41.4885,32600.0
2014-09-24 15:45:00,61.78,61.78,61.64,61.67,23500.0,41.4818,41.4818,41.3878,41.408,23500.0
2014-09-24 15:50:00,61.67,61.7,61.63,61.66,34200.0,41.408,41.4281,41.3811,41.4012,34200.0
2014-09-24 15:55:00,61.65,61.75,61.65,61.72,51600.0,41.3945,41.4617,41.3945,41.4415,51600.0
2014-09-25 09:30:00,61.78,62.04,61.75,61.86,14300.0,41.4818,41.6564,41.4617,41.5355,14300.0
2014-09-25 09:35:00,61.77,62.05,61.77,62.05,7200.0,41.4751,41.6631,41.4751,41.6631,7200.0
2014-09-25 09:40:00,62.04,62.12,62.03,62.12,2700.0,41.6564,41.7101,41.6497,41.7101,2700.0
2014-09-25 09:45:00,62.06,62.12,61.97,62.03,11400.0,41.6698,41.7101,41.6094,41.6497,11400.0
2014-09-25 09:50:00,62.05,62.07,61.9,61.94,3200.0,41.6631,41.6765,41.5624,41.5892,3200.0
2014-09-25 09:55:00,62.0,62.03,61.94,61.94,6200.0,41.6295,41.6497,41.5892,41.5892,6200.0
2014-09-25 10:00:00,61.97,62.0,61.77,61.79,10900.0,41.6094,41.6295,41.4751,41.4885,10900.0
2014-09-25 10:05:00,61.78,61.84,61.77,61.79,5400.0,41.4818,41.5221,41.4751,41.4885,5400.0
2014-09-25 10:10:00,61.81,61.84,61.78,61.82,2500.0,41.502,41.5221,41.4818,41.5087,2500.0
2014-09-25 10:15:00,61.81,61.83,61.78,61.81,4000.0,41.502,41.5154,41.4818,41.502,4000.0
2014-09-25 10:20:00,61.84,61.85,61.73,61.75,10200.0,41.5221,41.5288,41.4482,41.4617,10200.0
2014-09-25 10:25:00,61.73,61.81,61.69,61.69,7600.0,41.4482,41.502,41.4214,41.4214,7600.0
2014-09-25 10:30:00,61.72,61.77,61.69,61.77,4100.0,41.4415,41.4751,41.4214,41.4751,4100.0
2014-09-25 10:35:00,61.79,61.8,61.72,61.76,9900.0,41.4885,41.4952,41.4415,41.4684,9900.0
2014-09-25 10:40:00,61.78,61.83,61.65,61.66,8400.0,41.4818,41.5154,41.3945,41.4012,8400.0
2014-09-25 10:45:00,61.65,61.68,61.62,61.68,8300.0,41.3945,41.4147,41.3744,41.4147,8300.0
2014-09-25 10:50:00,61.69,61.72,61.58,61.6,3400.0,41.4214,41.4415,41.3475,41.361,3400.0
2014-09-25 10:55:00,61.56,61.64,61.56,61.64,2900.0,41.3341,41.3878,41.3341,41.3878,2900.0
2014-09-25 11:00:00,61.65,61.72,61.64,61.65,10300.0,41.3945,41.4415,41.3878,41.3945,10300.0
2014-09-25 11:05:00,61.66,61.7,61.63,61.7,3700.0,41.4012,41.4281,41.3811,41.4281,3700.0
2014-09-25 11:10:00,61.71,61.72,61.68,61.68,2900.0,41.4348,41.4415,41.4147,41.4147,2900.0
2014-09-25 11:15:00,61.69,61.76,61.69,61.7,3400.0,41.4214,41.4684,41.4214,41.4281,3400.0
2014-09-25 11:20:00,61.72,61.81,61.7,61.77,4700.0,41.4415,41.502,41.4281,41.4751,4700.0
2014-09-25 11:25:00,61.79,61.82,61.74,61.81,6300.0,41.4885,41.5087,41.455,41.502,6300.0
2014-09-25 11:30:00,61.8,61.8,61.72,61.76,5600.0,41.4952,41.4952,41.4415,41.4684,5600.0
2014-09-25 11:35:00,61.76,61.82,61.75,61.81,3600.0,41.4684,41.5087,41.4617,41.502,3600.0
2014-09-25 11:40:00,61.79,61.79,61.69,61.73,4900.0,41.4885,41.4885,41.4214,41.4482,4900.0
2014-09-25 11:45:00,61.73,61.76,61.7,61.73,6900.0,41.4482,41.4684,41.4281,41.4482,6900.0
2014-09-25 11:50:00,61.74,61.78,61.66,61.69,3400.0,41.455,41.4818,41.4012,41.4214,3400.0
2014-09-25 11:55:00,61.73,61.77,61.71,61.74,2300.0,41.4482,41.4751,41.4348,41.455,2300.0
2014-09-25 12:00:00,61.78,61.81,61.78,61.81,600.0,41.4818,41.502,41.4818,41.502,600.0
2014-09-25 12:05:00,61.81,61.84,61.76,61.82,4700.0,41.502,41.5221,41.4684,41.5087,4700.0
2014-09-25 12:10:00,61.8,61.83,61.79,61.79,3800.0,41.4952,41.5154,41.4885,41.4885,3800.0
2014-09-25 12:15:00,61.77,61.85,61.77,61.82,3800.0,41.4751,41.5288,41.4751,41.5087,3800.0
2014-09-25 12:20:00,61.79,61.82,61.76,61.81,3700.0,41.4885,41.5087,41.4684,41.502,3700.0
2014-09-25 12:25:00,61.79,61.8,61.71,61.75,4600.0,41.4885,41.4952,41.4348,41.4617,4600.0
2014-09-25 12:30:00,61.76,61.82,61.75,61.78,3300.0,41.4684,41.5087,41.4617,41.4818,3300.0
2014-09-25 12:35:00,61.81,61.9,61.81,61.88,3300.0,41.502,41.5624,41.502,41.549,3300.0
2014-09-25 12:40:00,61.89,61.9,61.85,61.87,4300.0,41.5557,41.5624,41.5288,41.5422,4300.0
2014-09-25 12:45:00,61.89,61.9,61.83,61.86,2500.0,41.5557,41.5624,41.5154,41.5355,2500.0
2014-09-25 12:50:00,61.84,61.87,61.81,61.87,2200.0,41.5221,41.5422,41.502,41.5422,2200.0
2014-09-25 12:55:00,61.86,61.86,61.78,61.8,1900.0,41.5355,41.5355,41.4818,41.4952,1900.0
2014-09-25 13:00:00,61.82,61.83,61.79,61.79,1700.0,41.5087,41.5154,41.4885,41.4885,1700.0
2014-09-25 13:05:00,61.79,61.84,61.78,61.84,6300.0,41.4885,41.5221,41.4818,41.5221,6300.0
2014-09-25 13:10:00,61.85,61.86,61.85,61.85,2700.0,41.5288,41.5355,41.5288,41.5288,2700.0
2014-09-25 13:15:00,61.86,61.96,61.86,61.95,4200.0,41.5355,41.6027,41.5355,41.596,4200.0
2014-09-25 13:20:00,61.96,61.99,61.95,61.97,2400.0,41.6027,41.6228,41.596,41.6094,2400.0
2014-09-25 13:25:00,61.97,61.99,61.96,61.99,1900.0,41.6094,41.6228,41.6027,41.6228,1900.0
2014-09-25 13:30:00,62.0,62.0,61.9,61.94,4500.0,41.6295,41.6295,41.5624,41.5892,4500.0
2014-09-25 13:35:00,61.94,61.98,61.93,61.98,7100.0,41.5892,41.6161,41.5825,41.6161,7100.0
2014-09-25 13:40:00,61.96,61.96,61.9,61.94,3500.0,41.6027,41.6027,41.5624,41.5892,3500.0
2014-09-25 13:45:00,61.91,61.91,61.85,61.86,2700.0,41.5691,41.5691,41.5288,41.5355,2700.0
2014-09-25 13:50:00,61.87,61.91,61.82,61.85,8700.0,41.5422,41.5691,41.5087,41.5288,8700.0
2014-09-25 13:55:00,61.87,61.88,61.74,61.83,34900.0,41.5422,41.549,41.455,41.5154,34900.0
2014-09-25 14:00:00,61.85,61.85,61.77,61.81,7700.0,41.5288,41.5288,41.4751,41.502,7700.0
2014-09-25 14:05:00,61.83,61.87,61.82,61.83,4900.0,41.5154,41.5422,41.5087,41.5154,4900.0
2014-09-25 14:10:00,61.86,61.88,61.82,61.85,3400.0,41.5355,41.549,41.5087,41.5288,3400.0
2014-09-25 14:15:00,61.86,61.88,61.83,61.88,3500.0,41.5355,41.549,41.5154,41.549,3500.0
2014-09-25 14:20:00,61.89,61.93,61.89,61.92,3000.0,41.5557,41.5825,41.5557,41.5758,3000.0
2014-09-25 14:25:00,61.92,61.92,61.88,61.92,4000.0,41.5758,41.5758,41.549,41.5758,4000.0
2014-09-25 14:30:00,61.92,61.92,61.87,61.9,6300.0,41.5758,41.5758,41.5422,41.5624,6300.0
2014-09-25 14:35:00,61.91,61.94,61.9,61.94,4600.0,41.5691,41.5892,41.5624,41.5892,4600.0
2014-09-25 14:40:00,61.94,61.97,61.93,61.96,4000.0,41.5892,41.6094,41.5825,41.6027,4000.0
2014-09-25 14:45:00,61.96,62.05,61.96,62.01,4400.0,41.6027,41.6631,41.6027,41.6363,4400.0
2014-09-25 14:50:00,62.02,62.03,61.99,62.01,5200.0,41.643,41.6497,41.6228,41.6363,5200.0
2014-09-25 14:55:00,62.0,62.0,61.91,61.91,10800.0,41.6295,41.6295,41.5691,41.5691,10800.0
2014-09-25 15:00:00,61.91,61.92,61.84,61.89,7100.0,41.5691,41.5758,41.5221,41.5557,7100.0
2014-09-25 15:05:00,61.89,61.96,61.89,61.96,3100.0,41.5557,41.6027,41.5557,41.6027,3100.0
2014-09-25 15:10:00,61.95,61.95,61.86,61.88,5800.0,41.596,41.596,41.5355,41.549,5800.0
2014-09-25 15:15:00,61.87,61.93,61.87,61.87,13500.0,41.5422,41.5825,41.5422,41.5422,13500.0
2014-09-25 15:20:00,61.87,61.89,61.86,61.89,6300.0,41.5422,41.5557,41.5355,41.5557,6300.0
2014-09-25 15:25:00,61.88,61.88,61.81,61.83,7200.0,41.549,41.549,41.502,41.5154,7200.0
2014-09-25 15:30:00,61.84,61.89,61.8,61.86,10500.0,41.5221,41.5557,41.4952,41.5355,10500.0
2014-09-25 15:35:00,61.88,61.91,61.83,61.9,11400.0,41.549,41.5691,41.5154,41.5624,11400.0
2014-09-25 15:40:00,61.9,61.95,61.89,61.94,10000.0,41.5624,41.596,41.5557,41.5892,10000.0
2014-09-25 15:45:00,61.93,61.93,61.83,61.88,19400.0,41.5825,41.5825,41.5154,41.549,19400.0
2014-09-25 15:50:00,61.87,61.9,61.84,61.86,14300.0,41.5422,41.5624,41.5221,41.5355,14300.0
2014-09-25 15:55:00,61.85,61.87,61.77,61.77,23400.0,41.5288,41.5422,41.4751,41.4751,23400.0
2014-09-26 09:30:00,61.79,61.97,61.62,61.69,7300.0,41.4885,41.6094,41.3744,41.4214,7300.0
2014-09-26 09:35:00,61.73,61.78,61.63,61.68,4800.0,41.4482,41.4818,41.3811,41.4147,4800.0
2014-09-26 09:40:00,61.62,61.69,61.33,61.46,15700.0,41.3744,41.4214,41.1797,41.267,15700.0
2014-09-26 09:45:00,61.49,61.63,61.49,61.63,4100.0,41.2871,41.3811,41.2871,41.3811,4100.0
2014-09-26 09:50:00,61.63,61.63,61.58,61.61,3400.0,41.3811,41.3811,41.3475,41.3677,3400.0
2014-09-26 09:55:00,61.63,61.8,61.63,61.76,3200.0,41.3811,41.4952,41.3811,41.4684,3200.0
2014-09-26 10:00:00,61.83,62.05,61.79,62.05,3300.0,41.5154,41.6631,41.4885,41.6631,3300.0
2014-09-26 10:05:00,62.04,62.1,62.03,62.09,2700.0,41.6564,41.6967,41.6497,41.69,2700.0
2014-09-26 10:10:00,62.06,62.06,61.95,61.96,2700.0,41.6698,41.6698,41.596,41.6027,2700.0
2014-09-26 10:15:00,61.91,62.02,61.91,62.0,2900.0,41.5691,41.643,41.5691,41.6295,2900.0
2014-09-26 10:20:00,62.03,62.19,62.03,62.16,4500.0,41.6497,41.7571,41.6497,41.737,4500.0
2014-09-26 10:25:00,62.14,62.2,62.1,62.16,4500.0,41.7235,41.7638,41.6967,41.737,4500.0
2014-09-26 10:30:00,62.15,62.22,62.05,62.21,1900.0,41.7303,41.7773,41.6631,41.7705,1900.0
2014-09-26 10:35:00,62.22,62.22,62.08,62.12,1800.0,41.7773,41.7773,41.6833,41.7101,1800.0
2014-09-26 10:40:00,62.12,62.18,62.09,62.14,4600.0,41.7101,41.7504,41.69,41.7235,4600.0
2014-09-26 10:45:00,62.1,62.1,62.02,62.05,3300.0,41.6967,41.6967,41.643,41.6631,3300.0
2014-09-26 10:50:00,62.02,62.05,61.96,61.97,4900.0,41.643,41.6631,41.6027,41.6094,4900.0
2014-09-26 10:55:00,61.98,62.13,61.98,62.12,3400.0,41.6161,41.7168,41.6161,41.7101,3400.0
2014-09-26 11:00:00,62.14,62.14,62.06,62.06,1700.0,41.7235,41.7235,41.6698,41.6698,1700.0
2014-09-26 11:05:00,62.05,62.08,62.0,62.03,3300.0,41.6631,41.6833,41.6295,41.6497,3300.0
2014-09-26 11:10:00,62.02,62.03,61.97,61.98,4800.0,41.643,41.6497,41.6094,41.6161,4800.0
2014-09-26 11:15:00,62.02,62.07,62.01,62.07,6200.0,41.643,41.6765,41.6363,41.6765,6200.0
2014-09-26 11:20:00,62.06,62.16,62.02,62.16,20700.0,41.6698,41.737,41.643,41.737,20700.0
2014-09-26 11:25:00,62.14,62.15,62.08,62.09,1800.0,41.7235,41.7303,41.6833,41.69,1800.0
2014-09-26 11:30:00,62.09,62.09,62.03,62.06,2700.0,41.69,41.69,41.6497,41.6698,2700.0
2014-09-26 11:35:00,62.05,62.1,62.01,62.1,2600.0,41.6631,41.6967,41.6363,41.6967,2600.0
2014-09-26 11:40:00,62.06,62.13,62.04,62.13,1000.0,41.6698,41.7168,41.6564,41.7168,1000.0
2014-09-26 11:45:00,62.11,62.11,62.0,62.01,1900.0,41.7034,41.7034,41.6295,41.6363,1900.0
2014-09-26 11:50:00,62.05,62.12,62.05,62.12,2600.0,41.6631,41.7101,41.6631,41.7101,2600.0
2014-09-26 11:55:00,62.16,62.16,62.07,62.15,1500.0,41.737,41.737,41.6765,41.7303,1500.0
2014-09-26 12:00:00,62.14,62.14,62.11,62.11,1600.0,41.7235,41.7235,41.7034,41.7034,1600.0
2014-09-26 12:05:00,62.11,62.14,62.08,62.11,3900.0,41.7034,41.7235,41.6833,41.7034,3900.0
2014-09-26 12:10:00,62.1,62.12,62.1,62.12,2400.0,41.6967,41.7101,41.6967,41.7101,2400.0
2014-09-26 12:15:00,62.12,62.21,62.12,62.18,3100.0,41.7101,41.7705,41.7101,41.7504,3100.0
2014-09-26 12:20:00,62.18,62.21,62.17,62.2,3800.0,41.7504,41.7705,41.7437,41.7638,3800.0
2014-09-26 12:25:00,62.2,62.22,62.2,62.22,8100.0,41.7638,41.7773,41.7638,41.7773,8100.0
2014-09-26 12:30:00,62.21,62.23,62.18,62.2,7700.0,41.7705,41.784,41.7504,41.7638,7700.0
2014-09-26 12:35:00,62.17,62.19,62.16,62.19,2100.0,41.7437,41.7571,41.737,41.7571,2100.0
2014-09-26 12:40:00,62.17,62.21,62.17,62.21,2100.0,41.7437,41.7705,41.7437,41.7705,2100.0
2014-09-26 12:45:00,62.21,62.24,62.18,62.18,1900.0,41.7705,41.7907,41.7504,41.7504,1900.0
2014-09-26 12:50:00,62.18,62.18,62.11,62.15,3300.0,41.7504,41.7504,41.7034,41.7303,3300.0
2014-09-26 12:55:00,62.15,62.15,62.07,62.14,3600.0,41.7303,41.7303,41.6765,41.7235,3600.0
2014-09-26 13:00:00,62.14,62.16,62.09,62.16,2900.0,41.7235,41.737,41.69,41.737,2900.0
2014-09-26 13:05:00,62.15,62.15,62.08,62.11,3100.0,41.7303,41.7303,41.6833,41.7034,3100.0
2014-09-26 13:10:00,62.1,62.15,62.09,62.13,3900.0,41.6967,41.7303,41.69,41.7168,3900.0
2014-09-26 13:15:00,62.1,62.12,62.07,62.09,5300.0,41.6967,41.7101,41.6765,41.69,5300.0
2014-09-26 13:20:00,62.11,62.14,62.11,62.13,1000.0,41.7034,41.7235,41.7034,41.7168,1000.0
2014-09-26 13:25:00,62.13,62.14,62.11,62.14,1600.0,41.7168,41.7235,41.7034,41.7235,1600.0
2014-09-26 13:30:00,62.15,62.15,62.09,62.12,4200.0,41.7303,41.7303,41.69,41.7101,4200.0
2014-09-26 13:35:00,62.15,62.15,62.09,62.09,1100.0,41.7303,41.7303,41.69,41.69,1100.0
2014-09-26 13:40:00,62.09,62.1,62.08,62.09,1000.0,41.69,41.6967,41.6833,41.69,1000.0
2014-09-26 13:45:00,62.08,62.09,62.05,62.08,3600.0,41.6833,41.69,41.6631,41.6833,3600.0
2014-09-26 13:50:00,62.1,62.1,62.05,62.07,2500.0,41.6967,41.6967,41.6631,41.6765,2500.0
2014-09-26 13:55:00,62.07,62.1,62.07,62.08,2100.0,41.6765,41.6967,41.6765,41.6833,2100.0
2014-09-26 14:00:00,62.09,62.14,62.08,62.13,2500.0,41.69,41.7235,41.6833,41.7168,2500.0
2014-09-26 14:05:00,62.15,62.2,62.12,62.2,3700.0,41.7303,41.7638,41.7101,41.7638,3700.0
2014-09-26 14:10:00,62.19,62.21,62.18,62.21,1900.0,41.7571,41.7705,41.7504,41.7705,1900.0
2014-09-26 14:15:00,62.22,62.3,62.22,62.3,4000.0,41.7773,41.831,41.7773,41.831,4000.0
2014-09-26 14:20:00,62.31,62.31,62.27,62.29,3400.0,41.8377,41.8377,41.8108,41.8243,3400.0
2014-09-26 14:25:00,62.3,62.33,62.3,62.32,2600.0,41.831,41.8511,41.831,41.8444,2600.0
2014-09-26 14:30:00,62.33,62.39,62.33,62.37,4800.0,41.8511,41.8914,41.8511,41.878,4800.0
2014-09-26 14:35:00,62.37,62.44,62.36,62.42,6700.0,41.878,41.925,41.8713,41.9115,6700.0
2014-09-26 14:40:00,62.43,62.43,62.37,62.38,4800.0,41.9183,41.9183,41.878,41.8847,4800.0
2014-09-26 14:45:00,62.37,62.45,62.37,62.43,3900.0,41.878,41.9317,41.878,41.9183,3900.0
2014-09-26 14:50:00,62.42,62.42,62.37,62.38,3900.0,41.9115,41.9115,41.878,41.8847,3900.0
2014-09-26 14:55:00,62.39,62.4,62.33,62.34,11000.0,41.8914,41.8981,41.8511,41.8578,11000.0
2014-09-26 15:00:00,62.33,62.34,62.31,62.34,8400.0,41.8511,41.8578,41.8377,41.8578,8400.0
2014-09-26 15:05:00,62.35,62.45,62.35,62.42,6000.0,41.8645,41.9317,41.8645,41.9115,6000.0
2014-09-26 15:10:00,62.42,62.42,62.38,62.41,8000.0,41.9115,41.9115,41.8847,41.9048,8000.0
2014-09-26 15:15:00,62.4,62.4,62.34,62.35,9200.0,41.8981,41.8981,41.8578,41.8645,9200.0
2014-09-26 15:20:00,62.34,62.38,62.34,62.38,5900.0,41.8578,41.8847,41.8578,41.8847,5900.0
2014-09-26 15:25:00,62.38,62.38,62.34,62.38,6100.0,41.8847,41.8847,41.8578,41.8847,6100.0
2014-09-26 15:30:00,62.38,62.38,62.24,62.24,14600.0,41.8847,41.8847,41.7907,41.7907,14600.0
2014-09-26 15:35:00,62.23,62.23,62.18,62.23,4900.0,41.784,41.784,41.7504,41.784,4900.0
2014-09-26 15:40:00,62.23,62.28,62.23,62.23,8500.0,41.784,41.8175,41.784,41.784,8500.0
2014-09-26 15:45:00,62.24,62.29,62.23,62.28,13600.0,41.7907,41.8243,41.784,41.8175,13600.0
2014-09-26 15:50:00,62.28,62.31,62.26,62.3,12100.0,41.8175,41.8377,41.8041,41.831,12100.0
2014-09-26 15:55:00,62.31,62.39,62.31,62.35,22900.0,41.8377,41.8914,41.8377,41.8645,22900.0
2014-09-29 09:30:00,62.13,62.24,61.72,61.83,8300.0,41.7168,41.7907,41.4415,41.5154,8300.0
2014-09-29 09:35:00,61.78,62.03,61.78,62.02,1500.0,41.4818,41.6497,41.4818,41.643,1500.0
2014-09-29 09:40:00,62.02,62.02,61.88,61.93,13400.0,41.643,41.643,41.549,41.5825,13400.0
2014-09-29 09:45:00,61.98,61.99,61.84,61.84,15200.0,41.6161,41.6228,41.5221,41.5221,15200.0
2014-09-29 09:50:00,61.88,61.91,61.75,61.77,58400.0,41.549,41.5691,41.4617,41.4751,58400.0
2014-09-29 09:55:00,61.77,61.88,61.69,61.82,3800.0,41.4751,41.549,41.4214,41.5087,3800.0
2014-09-29 10:00:00,61.8,61.83,61.75,61.75,3700.0,41.4952,41.5154,41.4617,41.4617,3700.0
2014-09-29 10:05:00,61.75,61.8,61.65,61.68,5500.0,41.4617,41.4952,41.3945,41.4147,5500.0
2014-09-29 10:10:00,61.67,61.69,61.51,61.52,3900.0,41.408,41.4214,41.3005,41.3072,3900.0
2014-09-29 10:15:00,61.52,61.56,61.48,61.5,18400.0,41.3072,41.3341,41.2804,41.2938,18400.0
2014-09-29 10:20:00,61.52,61.68,61.45,61.65,18600.0,41.3072,41.4147,41.2602,41.3945,18600.0
2014-09-29 10:25:00,61.66,61.81,61.66,61.76,4300.0,41.4012,41.502,41.4012,41.4684,4300.0
2014-09-29 10:30:00,61.78,61.91,61.77,61.91,4800.0,41.4818,41.5691,41.4751,41.5691,4800.0
2014-09-29 10:35:00,61.88,61.88,61.83,61.84,8300.0,41.549,41.549,41.5154,41.5221,8300.0
2014-09-29 10:40:00,61.82,61.91,61.81,61.91,2300.0,41.5087,41.5691,41.502,41.5691,2300.0
2014-09-29 10:45:00,61.94,61.96,61.87,61.9,2600.0,41.5892,41.6027,41.5422,41.5624,2600.0
2014-09-29 10:50:00,61.93,61.98,61.89,61.97,6800.0,41.5825,41.6161,41.5557,41.6094,6800.0
2014-09-29 10:55:00,61.98,61.98,61.9,61.9,3200.0,41.6161,41.6161,41.5624,41.5624,3200.0
2014-09-29 11:00:00,61.89,61.97,61.89,61.97,2700.0,41.5557,41.6094,41.5557,41.6094,2700.0
2014-09-29 11:05:00,61.98,61.99,61.94,61.98,2600.0,41.6161,41.6228,41.5892,41.6161,2600.0
2014-09-29 11:10:00,61.96,62.03,61.96,62.02,1900.0,41.6027,41.6497,41.6027,41.643,1900.0
2014-09-29 11:15:00,62.03,62.14,62.03,62.14,2100.0,41.6497,41.7235,41.6497,41.7235,2100.0
2014-09-29 11:20:00,62.14,62.21,62.14,62.21,1800.0,41.7235,41.7705,41.7235,41.7705,1800.0
2014-09-29 11:25:00,62.22,62.24,62.18,62.2,3000.0,41.7773,41.7907,41.7504,41.7638,3000.0
2014-09-29 11:30:00,62.22,62.23,62.16,62.19,2200.0,41.7773,41.784,41.737,41.7571,2200.0
2014-09-29 11:35:00,62.19,62.23,62.16,62.2,1800.0,41.7571,41.784,41.737,41.7638,1800.0
2014-09-29 11:40:00,62.18,62.23,62.18,62.22,4400.0,41.7504,41.784,41.7504,41.7773,4400.0
2014-09-29 11:45:00,62.21,62.25,62.17,62.18,8900.0,41.7705,41.7974,41.7437,41.7504,8900.0
2014-09-29 11:50:00,62.15,62.15,62.1,62.12,3800.0,41.7303,41.7303,41.6967,41.7101,3800.0
2014-09-29 11:55:00,62.13,62.16,62.12,62.16,1800.0,41.7168,41.737,41.7101,41.737,1800.0
2014-09-29 12:00:00,62.15,62.15,62.11,62.11,2000.0,41.7303,41.7303,41.7034,41.7034,2000.0
2014-09-29 12:05:00,62.11,62.15,62.09,62.15,900.0,41.7034,41.7303,41.69,41.7303,900.0
2014-09-29 12:10:00,62.13,62.13,62.07,62.07,2700.0,41.7168,41.7168,41.6765,41.6765,2700.0
2014-09-29 12:15:00,62.08,62.13,62.07,62.11,4400.0,41.6833,41.7168,41.6765,41.7034,4400.0
2014-09-29 12:20:00,62.09,62.12,62.08,62.08,1600.0,41.69,41.7101,41.6833,41.6833,1600.0
2014-09-29 12:25:00,62.08,62.12,62.02,62.03,1700.0,41.6833,41.7101,41.643,41.6497,1700.0
2014-09-29 12:30:00,62.01,62.03,61.95,61.95,3000.0,41.6363,41.6497,41.596,41.596,3000.0
2014-09-29 12:35:00,61.95,61.99,61.89,61.9,6200.0,41.596,41.6228,41.5557,41.5624,6200.0
2014-09-29 12:40:00,61.91,61.96,61.9,61.91,3800.0,41.5691,41.6027,41.5624,41.5691,3800.0
2014-09-29 12:45:00,61.88,61.9,61.88,61.88,2800.0,41.549,41.5624,41.549,41.549,2800.0
2014-09-29 12:50:00,61.88,61.94,61.88,61.91,2000.0,41.549,41.5892,41.549,41.5691,2000.0
2014-09-29 12:55:00,61.9,61.97,61.9,61.96,2600.0,41.5624,41.6094,41.5624,41.6027,2600.0
2014-09-29 13:00:00,61.94,61.97,61.94,61.94,1700.0,41.5892,41.6094,41.5892,41.5892,1700.0
2014-09-29 13:05:00,61.95,62.03,61.95,62.02,5900.0,41.596,41.6497,41.596,41.643,5900.0
2014-09-29 13:10:00,62.02,62.06,62.02,62.04,1600.0,41.643,41.6698,41.643,41.6564,1600.0
2014-09-29 13:15:00,62.05,62.1,62.05,62.1,1500.0,41.6631,41.6967,41.6631,41.6967,1500.0
2014-09-29 13:20:00,62.1,62.15,62.1,62.11,3500.0,41.6967,41.7303,41.6967,41.7034,3500.0
2014-09-29 13:25:00,62.12,62.18,62.12,62.16,2200.0,41.7101,41.7504,41.7101,41.737,2200.0
2014-09-29 13:30:00,62.16,62.2,62.13,62.14,3500.0,41.737,41.7638,41.7168,41.7235,3500.0
2014-09-29 13:35:00,62.12,62.12,62.09,62.09,3700.0,41.7101,41.7101,41.69,41.69,3700.0
2014-09-29 13:40:00,62.09,62.1,62.07,62.07,1600.0,41.69,41.6967,41.6765,41.6765,1600.0
2014-09-29 13:45:00,62.07,62.07,62.05,62.05,1100.0,41.6765,41.6765,41.6631,41.6631,1100.0
2014-09-29 13:50:00,62.05,62.08,62.05,62.08,64900.0,41.6631,41.6833,41.6631,41.6833,64900.0
2014-09-29 13:55:00,62.07,62.09,62.06,62.06,3100.0,41.6765,41.69,41.6698,41.6698,3100.0
2014-09-29 14:00:00,62.06,62.1,62.05,62.1,4800.0,41.6698,41.6967,41.6631,41.6967,4800.0
2014-09-29 14:05:00,62.1,62.12,62.1,62.12,4200.0,41.6967,41.7101,41.6967,41.7101,4200.0
2014-09-29 14:10:00,62.11,62.14,62.1,62.14,3400.0,41.7034,41.7235,41.6967,41.7235,3400.0
2014-09-29 14:15:00,62.14,62.16,62.12,62.14,1700.0,41.7235,41.737,41.7101,41.7235,1700.0
2014-09-29 14:20:00,62.15,62.19,62.15,62.19,2000.0,41.7303,41.7571,41.7303,41.7571,2000.0
2014-09-29 14:25:00,62.19,62.24,62.19,62.2,2600.0,41.7571,41.7907,41.7571,41.7638,2600.0
2014-09-29 14:30:00,62.19,62.23,62.17,62.23,3100.0,41.7571,41.784,41.7437,41.784,3100.0
2014-09-29 14:35:00,62.24,62.24,62.22,62.22,2000.0,41.7907,41.7907,41.7773,41.7773,2000.0
2014-09-29 14:40:00,62.21,62.25,62.21,62.25,3100.0,41.7705,41.7974,41.7705,41.7974,3100.0
2014-09-29 14:45:00,62.25,62.3,62.25,62.3,5800.0,41.7974,41.831,41.7974,41.831,5800.0
2014-09-29 14:50:00,62.31,62.32,62.31,62.31,3700.0,41.8377,41.8444,41.8377,41.8377,3700.0
2014-09-29 14:55:00,62.31,62.36,62.29,62.35,2900.0,41.8377,41.8713,41.8243,41.8645,2900.0
2014-09-29 15:00:00,62.36,62.41,62.36,62.39,2500.0,41.8713,41.9048,41.8713,41.8914,2500.0
2014-09-29 15:05:00,62.39,62.4,62.36,62.37,3900.0,41.8914,41.8981,41.8713,41.878,3900.0
2014-09-29 15:10:00,62.36,62.43,62.35,62.43,2100.0,41.8713,41.9183,41.8645,41.9183,2100.0
2014-09-29 15:15:00,62.42,62.44,62.41,62.41,3000.0,41.9115,41.925,41.9048,41.9048,3000.0
2014-09-29 15:20:00,62.41,62.49,62.41,62.49,3800.0,41.9048,41.9585,41.9048,41.9585,3800.0
2014-09-29 15:25:00,62.49,62.52,62.49,62.52,1900.0,41.9585,41.9787,41.9585,41.9787,1900.0
2014-09-29 15:30:00,62.51,62.52,62.48,62.5,4500.0,41.972,41.9787,41.9518,41.9653,4500.0
2014-09-29 15:35:00,62.5,62.51,62.47,62.48,5000.0,41.9653,41.972,41.9451,41.9518,5000.0
2014-09-29 15:40:00,62.48,62.48,62.42,62.44,7500.0,41.9518,41.9518,41.9115,41.925,7500.0
2014-09-29 15:45:00,62.44,62.53,62.44,62.53,11700.0,41.925,41.9854,41.925,41.9854,11700.0
2014-09-29 15:50:00,62.53,62.54,62.52,62.54,10100.0,41.9854,41.9921,41.9787,41.9921,10100.0
2014-09-29 15:55:00,62.54,62.57,62.53,62.54,25400.0,41.9921,42.0123,41.9854,41.9921,25400.0
2014-09-30 09:30:00,62.48,62.52,62.33,62.33,12000.0,41.9518,41.9787,41.8511,41.8511,12000.0
2014-09-30 09:35:00,62.25,62.3,62.13,62.13,1300.0,41.7974,41.831,41.7168,41.7168,1300.0
2014-09-30 09:40:00,62.11,62.19,61.87,61.87,3100.0,41.7034,41.7571,41.5422,41.5422,3100.0
2014-09-30 09:45:00,61.86,62.12,61.85,62.12,3300.0,41.5355,41.7101,41.5288,41.7101,3300.0
2014-09-30 09:50:00,62.16,62.17,62.08,62.16,3000.0,41.737,41.7437,41.6833,41.737,3000.0
2014-09-30 09:55:00,62.23,62.25,62.09,62.19,2900.0,41.784,41.7974,41.69,41.7571,2900.0
2014-09-30 10:00:00,62.22,62.31,62.17,62.28,4100.0,41.7773,41.8377,41.7437,41.8175,4100.0
2014-09-30 10:05:00,62.26,62.37,62.26,62.37,1900.0,41.8041,41.878,41.8041,41.878,1900.0
2014-09-30 10:10:00,62.36,62.53,62.36,62.53,2100.0,41.8713,41.9854,41.8713,41.9854,2100.0
2014-09-30 10:15:00,62.51,62.65,62.48,62.63,3500.0,41.972,42.066,41.9518,42.0525,3500.0
2014-09-30 10:20:00,62.64,62.67,62.46,62.49,4200.0,42.0593,42.0794,41.9384,41.9585,4200.0
2014-09-30 10:25:00,62.43,62.51,62.43,62.46,2300.0,41.9183,41.972,41.9183,41.9384,2300.0
2014-09-30 10:30:00,62.49,62.56,62.49,62.56,1500.0,41.9585,42.0055,41.9585,42.0055,1500.0
2014-09-30 10:35:00,62.53,62.54,62.49,62.5,2600.0,41.9854,41.9921,41.9585,41.9653,2600.0
2014-09-30 10:40:00,62.48,62.55,62.48,62.54,2700.0,41.9518,41.9988,41.9518,41.9921,2700.0
2014-09-30 10:45:00,62.55,62.68,62.55,62.68,1800.0,41.9988,42.0861,41.9988,42.0861,1800.0
2014-09-30 10:50:00,62.64,62.68,62.49,62.56,4800.0,42.0593,42.0861,41.9585,42.0055,4800.0
2014-09-30 10:55:00,62.54,62.56,62.51,62.55,3800.0,41.9921,42.0055,41.972,41.9988,3800.0
2014-09-30 11:00:00,62.53,62.57,62.52,62.52,1700.0,41.9854,42.0123,41.9787,41.9787,1700.0
2014-09-30 11:05:00,62.51,62.58,62.51,62.58,2700.0,41.972,42.019,41.972,42.019,2700.0
2014-09-30 11:10:00,62.56,62.57,62.47,62.47,1800.0,42.0055,42.0123,41.9451,41.9451,1800.0
2014-09-30 11:15:00,62.48,62.51,62.46,62.46,5200.0,41.9518,41.972,41.9384,41.9384,5200.0
2014-09-30 11:20:00,62.47,62.53,62.47,62.53,5400.0,41.9451,41.9854,41.9451,41.9854,5400.0
2014-09-30 11:25:00,62.54,62.58,62.53,62.58,3500.0,41.9921,42.019,41.9854,42.019,3500.0
2014-09-30 11:30:00,62.57,62.57,62.53,62.53,2900.0,42.0123,42.0123,41.9854,41.9854,2900.0
2014-09-30 11:35:00,62.55,62.62,62.54,62.58,5100.0,41.9988,42.0458,41.9921,42.019,5100.0
2014-09-30 11:40:00,62.56,62.56,62.51,62.53,2000.0,42.0055,42.0055,41.972,41.9854,2000.0
2014-09-30 11:45:00,62.48,62.51,62.47,62.5,6200.0,41.9518,41.972,41.9451,41.9653,6200.0
2014-09-30 11:50:00,62.5,62.57,62.5,62.57,5100.0,41.9653,42.0123,41.9653,42.0123,5100.0
2014-09-30 11:55:00,62.56,62.6,62.56,62.57,1800.0,42.0055,42.0324,42.0055,42.0123,1800.0
2014-09-30 12:00:00,62.55,62.61,62.55,62.6,2500.0,41.9988,42.0391,41.9988,42.0324,2500.0
2014-09-30 12:05:00,62.61,62.61,62.56,62.61,2100.0,42.0391,42.0391,42.0055,42.0391,2100.0
2014-09-30 12:10:00,62.56,62.57,62.56,62.56,1100.0,42.0055,42.0123,42.0055,42.0055,1100.0
2014-09-30 12:15:00,62.56,62.57,62.55,62.57,4500.0,42.0055,42.0123,41.9988,42.0123,4500.0
2014-09-30 12:20:00,62.58,62.6,62.58,62.59,5600.0,42.019,42.0324,42.019,42.0257,5600.0
2014-09-30 12:25:00,62.59,62.63,62.58,62.62,5500.0,42.0257,42.0525,42.019,42.0458,5500.0
2014-09-30 12:30:00,62.61,62.64,62.59,62.62,2700.0,42.0391,42.0593,42.0257,42.0458,2700.0
2014-09-30 12:35:00,62.63,62.63,62.55,62.56,4800.0,42.0525,42.0525,41.9988,42.0055,4800.0
2014-09-30 12:40:00,62.56,62.6,62.56,62.6,2700.0,42.0055,42.0324,42.0055,42.0324,2700.0
2014-09-30 12:45:00,62.6,62.61,62.6,62.6,2900.0,42.0324,42.0391,42.0324,42.0324,2900.0
2014-09-30 12:50:00,62.61,62.61,62.58,62.59,3400.0,42.0391,42.0391,42.019,42.0257,3400.0
2014-09-30 12:55:00,62.59,62.61,62.58,62.59,9900.0,42.0257,42.0391,42.019,42.0257,9900.0
2014-09-30 13:00:00,62.6,62.62,62.57,62.6,11700.0,42.0324,42.0458,42.0123,42.0324,11700.0
2014-09-30 13:05:00,62.61,62.66,62.59,62.6,4600.0,42.0391,42.0727,42.0257,42.0324,4600.0
2014-09-30 13:10:00,62.6,62.62,62.59,62.62,3400.0,42.0324,42.0458,42.0257,42.0458,3400.0
2014-09-30 13:15:00,62.62,62.66,62.62,62.63,2000.0,42.0458,42.0727,42.0458,42.0525,2000.0
2014-09-30 13:20:00,62.6,62.62,62.58,62.61,4400.0,42.0324,42.0458,42.019,42.0391,4400.0
2014-09-30 13:25:00,62.62,62.66,62.58,62.61,8900.0,42.0458,42.0727,42.019,42.0391,8900.0
2014-09-30 13:30:00,62.62,62.62,62.47,62.47,5100.0,42.0458,42.0458,41.9451,41.9451,5100.0
2014-09-30 13:35:00,62.47,62.47,62.41,62.42,2300.0,41.9451,41.9451,41.9048,41.9115,2300.0
2014-09-30 13:40:00,62.4,62.41,62.36,62.36,3600.0,41.8981,41.9048,41.8713,41.8713,3600.0
2014-09-30 13:45:00,62.31,62.33,62.25,62.26,5100.0,41.8377,41.8511,41.7974,41.8041,5100.0
2014-09-30 13:50:00,62.3,62.4,62.3,62.4,2500.0,41.831,41.8981,41.831,41.8981,2500.0
2014-09-30 13:55:00,62.39,62.4,62.36,62.4,4100.0,41.8914,41.8981,41.8713,41.8981,4100.0
2014-09-30 14:00:00,62.41,62.5,62.41,62.5,3000.0,41.9048,41.9653,41.9048,41.9653,3000.0
2014-09-30 14:05:00,62.53,62.53,62.49,62.51,2800.0,41.9854,41.9854,41.9585,41.972,2800.0
2014-09-30 14:10:00,62.52,62.53,62.5,62.51,3400.0,41.9787,41.9854,41.9653,41.972,3400.0
2014-09-30 14:15:00,62.52,62.52,62.4,62.45,5200.0,41.9787,41.9787,41.8981,41.9317,5200.0
2014-09-30 14:20:00,62.46,62.46,62.39,62.41,1000.0,41.9384,41.9384,41.8914,41.9048,1000.0
2014-09-30 14:25:00,62.42,62.49,62.39,62.47,4800.0,41.9115,41.9585,41.8914,41.9451,4800.0
2014-09-30 14:30:00,62.47,62.48,62.44,62.44,1700.0,41.9451,41.9518,41.925,41.925,1700.0
2014-09-30 14:35:00,62.45,62.46,62.36,62.37,5700.0,41.9317,41.9384,41.8713,41.878,5700.0
2014-09-30 14:40:00,62.35,62.38,62.33,62.37,5100.0,41.8645,41.8847,41.8511,41.878,5100.0
2014-09-30 14:45:00,62.39,62.44,62.37,62.43,4000.0,41.8914,41.925,41.878,41.9183,4000.0
2014-09-30 14:50:00,62.42,62.44,62.39,62.39,5900.0,41.9115,41.925,41.8914,41.8914,5900.0
2014-09-30 14:55:00,62.42,62.46,62.39,62.4,9300.0,41.9115,41.9384,41.8914,41.8981,9300.0
2014-09-30 15:00:00,62.38,62.4,62.35,62.38,9600.0,41.8847,41.8981,41.8645,41.8847,9600.0
2014-09-30 15:05:00,62.39,62.44,62.36,62.4,5600.0,41.8914,41.925,41.8713,41.8981,5600.0
2014-09-30 15:10:00,62.42,62.43,62.37,62.4,5900.0,41.9115,41.9183,41.878,41.8981,5900.0
2014-09-30 15:15:00,62.42,62.45,62.37,62.4,4300.0,41.9115,41.9317,41.878,41.8981,4300.0
2014-09-30 15:20:00,62.41,62.48,62.41,62.47,9700.0,41.9048,41.9518,41.9048,41.9451,9700.0
2014-09-30 15:25:00,62.46,62.59,62.46,62.57,42600.0,41.9384,42.0257,41.9384,42.0123,42600.0
2014-09-30 15:30:00,62.6,62.62,62.51,62.55,7200.0,42.0324,42.0458,41.972,41.9988,7200.0
2014-09-30 15:35:00,62.54,62.54,62.48,62.49,7300.0,41.9921,41.9921,41.9518,41.9585,7300.0
2014-09-30 15:40:00,62.47,62.52,62.43,62.5,11900.0,41.9451,41.9787,41.9183,41.9653,11900.0
2014-09-30 15:45:00,62.48,62.53,62.47,62.51,21200.0,41.9518,41.9854,41.9451,41.972,21200.0
2014-09-30 15:50:00,62.51,62.52,62.48,62.5,16100.0,41.972,41.9787,41.9518,41.9653,16100.0
2014-09-30 15:55:00,62.51,62.57,62.39,62.39,66200.0,41.972,42.0123,41.8914,41.8914,66200.0
2014-10-01 09:30:00,62.42,62.43,62.19,62.3,14100.0,41.9115,41.9183,41.7571,41.831,14100.0
2014-10-01 09:35:00,62.34,62.48,62.34,62.47,4100.0,41.8578,41.9518,41.8578,41.9451,4100.0
2014-10-01 09:40:00,62.38,62.54,62.38,62.49,7200.0,41.8847,41.9921,41.8847,41.9585,7200.0
2014-10-01 09:45:00,62.47,62.56,62.42,62.42,3600.0,41.9451,42.0055,41.9115,41.9115,3600.0
2014-10-01 09:50:00,62.42,62.5,62.41,62.46,6200.0,41.9115,41.9653,41.9048,41.9384,6200.0
2014-10-01 09:55:00,62.52,62.75,62.52,62.75,4200.0,41.9787,42.1331,41.9787,42.1331,4200.0
2014-10-01 10:00:00,62.74,62.74,62.59,62.67,7900.0,42.1264,42.1264,42.0257,42.0794,7900.0
2014-10-01 10:05:00,62.63,62.67,62.58,62.58,15000.0,42.0525,42.0794,42.019,42.019,15000.0
2014-10-01 10:10:00,62.58,62.69,62.56,62.69,2600.0,42.019,42.0928,42.0055,42.0928,2600.0
2014-10-01 10:15:00,62.67,62.78,62.67,62.76,2100.0,42.0794,42.1533,42.0794,42.1398,2100.0
2014-10-01 10:20:00,62.78,62.94,62.78,62.87,14800.0,42.1533,42.2607,42.1533,42.2137,14800.0
2014-10-01 10:25:00,62.87,62.98,62.85,62.97,7900.0,42.2137,42.2876,42.2003,42.2808,7900.0
2014-10-01 10:30:00,62.95,62.96,62.77,62.85,11200.0,42.2674,42.2741,42.1465,42.2003,11200.0
2014-10-01 10:35:00,62.82,62.88,62.73,62.79,10100.0,42.1801,42.2204,42.1197,42.16,10100.0
2014-10-01 10:40:00,62.76,62.82,62.68,62.69,6300.0,42.1398,42.1801,42.0861,42.0928,6300.0
2014-10-01 10:45:00,62.68,62.89,62.65,62.86,24300.0,42.0861,42.2271,42.066,42.207,24300.0
2014-10-01 10:50:00,62.83,62.94,62.83,62.91,9100.0,42.1868,42.2607,42.1868,42.2406,9100.0
2014-10-01 10:55:00,62.92,63.0,62.89,62.96,9100.0,42.2473,42.301,42.2271,42.2741,9100.0
2014-10-01 11:00:00,62.95,63.01,62.95,62.99,9000.0,42.2674,42.3077,42.2674,42.2943,9000.0
2014-10-01 11:05:00,63.01,63.03,62.99,63.0,6300.0,42.3077,42.3211,42.2943,42.301,6300.0
2014-10-01 11:10:00,62.99,63.07,62.99,63.06,10800.0,42.2943,42.348,42.2943,42.3413,10800.0
2014-10-01 11:15:00,63.07,63.14,63.05,63.13,7700.0,42.348,42.395,42.3346,42.3883,7700.0
2014-10-01 11:20:00,63.13,63.24,63.12,63.23,24900.0,42.3883,42.4621,42.3816,42.4554,24900.0
2014-10-01 11:25:00,63.23,63.24,63.17,63.19,15900.0,42.4554,42.4621,42.4151,42.4286,15900.0
2014-10-01 11:30:00,63.18,63.18,63.16,63.17,7800.0,42.4218,42.4218,42.4084,42.4151,7800.0
2014-10-01 11:35:00,63.18,63.3,63.18,63.3,12700.0,42.4218,42.5024,42.4218,42.5024,12700.0
2014-10-01 11:40:00,63.31,63.32,63.29,63.31,10600.0,42.5091,42.5158,42.4957,42.5091,10600.0
2014-10-01 11:45:00,63.32,63.32,63.28,63.29,14100.0,42.5158,42.5158,42.489,42.4957,14100.0
2014-10-01 11:50:00,63.3,63.34,63.28,63.34,8700.0,42.5024,42.5293,42.489,42.5293,8700.0
2014-10-01 11:55:00,63.33,63.33,63.29,63.31,5300.0,42.5226,42.5226,42.4957,42.5091,5300.0
2014-10-01 12:00:00,63.31,63.35,63.28,63.29,8300.0,42.5091,42.536,42.489,42.4957,8300.0
2014-10-01 12:05:00,63.29,63.33,63.25,63.29,6600.0,42.4957,42.5226,42.4688,42.4957,6600.0
2014-10-01 12:10:00,63.28,63.29,63.24,63.25,11500.0,42.489,42.4957,42.4621,42.4688,11500.0
2014-10-01 12:15:00,63.26,63.54,63.25,63.54,32500.0,42.4756,42.6636,42.4688,42.6636,32500.0
2014-10-01 12:20:00,63.51,63.51,63.37,63.4,9500.0,42.6434,42.6434,42.5494,42.5696,9500.0
2014-10-01 12:25:00,63.39,63.39,63.33,63.34,8500.0,42.5628,42.5628,42.5226,42.5293,8500.0
2014-10-01 12:30:00,63.34,63.34,63.27,63.34,11500.0,42.5293,42.5293,42.4823,42.5293,11500.0
2014-10-01 12:35:00,63.33,63.33,63.23,63.28,5600.0,42.5226,42.5226,42.4554,42.489,5600.0
2014-10-01 12:40:00,63.25,63.29,63.23,63.23,7000.0,42.4688,42.4957,42.4554,42.4554,7000.0
2014-10-01 12:45:00,63.24,63.25,63.13,63.13,6900.0,42.4621,42.4688,42.3883,42.3883,6900.0
2014-10-01 12:50:00,63.14,63.28,63.13,63.26,15300.0,42.395,42.489,42.3883,42.4756,15300.0
2014-10-01 12:55:00,63.26,63.28,63.21,63.25,22200.0,42.4756,42.489,42.442,42.4688,22200.0
2014-10-01 13:00:00,63.22,63.33,63.2,63.25,20200.0,42.4487,42.5226,42.4353,42.4688,20200.0
2014-10-01 13:05:00,63.24,63.3,63.23,63.26,8400.0,42.4621,42.5024,42.4554,42.4756,8400.0
2014-10-01 13:10:00,63.28,63.32,63.24,63.3,10800.0,42.489,42.5158,42.4621,42.5024,10800.0
2014-10-01 13:15:00,63.31,63.33,63.09,63.11,12300.0,42.5091,42.5226,42.3614,42.3748,12300.0
2014-10-01 13:20:00,63.11,63.13,63.03,63.13,5100.0,42.3748,42.3883,42.3211,42.3883,5100.0
2014-10-01 13:25:00,63.13,63.22,63.13,63.22,6300.0,42.3883,42.4487,42.3883,42.4487,6300.0
2014-10-01 13:30:00,63.22,63.23,63.13,63.13,7100.0,42.4487,42.4554,42.3883,42.3883,7100.0
2014-10-01 13:35:00,63.14,63.14,63.08,63.13,4900.0,42.395,42.395,42.3547,42.3883,4900.0
2014-10-01 13:40:00,63.12,63.16,63.12,63.16,5900.0,42.3816,42.4084,42.3816,42.4084,5900.0
2014-10-01 13:45:00,63.15,63.21,63.14,63.18,9200.0,42.4017,42.442,42.395,42.4218,9200.0
2014-10-01 13:50:00,63.18,63.2,63.13,63.16,6100.0,42.4218,42.4353,42.3883,42.4084,6100.0
2014-10-01 13:55:00,63.16,63.18,63.13,63.15,8300.0,42.4084,42.4218,42.3883,42.4017,8300.0
2014-10-01 14:00:00,63.16,63.2,63.13,63.13,15000.0,42.4084,42.4353,42.3883,42.3883,15000.0
2014-10-01 14:05:00,63.13,63.19,63.12,63.17,15700.0,42.3883,42.4286,42.3816,42.4151,15700.0
2014-10-01 14:10:00,63.17,63.18,63.14,63.15,6900.0,42.4151,42.4218,42.395,42.4017,6900.0
2014-10-01 14:15:00,63.15,63.18,63.13,63.15,8700.0,42.4017,42.4218,42.3883,42.4017,8700.0
2014-10-01 14:20:00,63.16,63.17,63.11,63.17,9000.0,42.4084,42.4151,42.3748,42.4151,9000.0
2014-10-01 14:25:00,63.18,63.19,63.11,63.18,9600.0,42.4218,42.4286,42.3748,42.4218,9600.0
2014-10-01 14:30:00,63.19,63.19,63.04,63.05,15500.0,42.4286,42.4286,42.3278,42.3346,15500.0
2014-10-01 14:35:00,63.05,63.05,62.91,62.93,14400.0,42.3346,42.3346,42.2406,42.254,14400.0
2014-10-01 14:40:00,62.93,62.96,62.89,62.95,19800.0,42.254,42.2741,42.2271,42.2674,19800.0
2014-10-01 14:45:00,62.96,63.01,62.94,63.0,8200.0,42.2741,42.3077,42.2607,42.301,8200.0
2014-10-01 14:50:00,63.0,63.0,62.92,62.96,6800.0,42.301,42.301,42.2473,42.2741,6800.0
2014-10-01 14:55:00,62.94,62.96,62.87,62.88,7000.0,42.2607,42.2741,42.2137,42.2204,7000.0
2014-10-01 15:00:00,62.89,62.89,62.84,62.86,10500.0,42.2271,42.2271,42.1935,42.207,10500.0
2014-10-01 15:05:00,62.85,62.87,62.82,62.82,10500.0,42.2003,42.2137,42.1801,42.1801,10500.0
2014-10-01 15:10:00,62.82,62.91,62.81,62.89,14600.0,42.1801,42.2406,42.1734,42.2271,14600.0
2014-10-01 15:15:00,62.9,62.92,62.86,62.9,37900.0,42.2338,42.2473,42.207,42.2338,37900.0
2014-10-01 15:20:00,62.86,62.88,62.8,62.82,21800.0,42.207,42.2204,42.1667,42.1801,21800.0
2014-10-01 15:25:00,62.83,62.85,62.78,62.8,16800.0,42.1868,42.2003,42.1533,42.1667,16800.0
2014-10-01 15:30:00,62.8,62.9,62.79,62.83,50900.0,42.1667,42.2338,42.16,42.1868,50900.0
2014-10-01 15:35:00,62.83,62.87,62.81,62.85,24800.0,42.1868,42.2137,42.1734,42.2003,24800.0
2014-10-01 15:40:00,62.85,62.91,62.82,62.85,121100.0,42.2003,42.2406,42.1801,42.2003,121100.0
2014-10-01 15:45:00,62.86,62.94,62.84,62.9,66600.0,42.207,42.2607,42.1935,42.2338,66600.0
2014-10-01 15:50:00,62.9,62.94,62.79,62.8,62600.0,42.2338,42.2607,42.16,42.1667,62600.0
2014-10-01 15:55:00,62.82,62.9,62.8,62.83,75200.0,42.1801,42.2338,42.1667,42.1868,75200.0
2014-10-02 09:30:00,62.74,63.04,62.74,63.03,21000.0,42.1264,42.3278,42.1264,42.3211,21000.0
2014-10-02 09:35:00,63.05,63.06,62.91,63.03,3400.0,42.3346,42.3413,42.2406,42.3211,3400.0
2014-10-02 09:40:00,63.05,63.05,62.91,63.01,5600.0,42.3346,42.3346,42.2406,42.3077,5600.0
2014-10-02 09:45:00,63.07,63.2,63.05,63.16,4600.0,42.348,42.4353,42.3346,42.4084,4600.0
2014-10-02 09:50:00,63.13,63.24,63.12,63.24,4900.0,42.3883,42.4621,42.3816,42.4621,4900.0
2014-10-02 09:55:00,63.21,63.25,63.14,63.25,5100.0,42.442,42.4688,42.395,42.4688,5100.0
2014-10-02 10:00:00,63.22,63.27,63.19,63.26,5200.0,42.4487,42.4823,42.4286,42.4756,5200.0
2014-10-02 10:05:00,63.26,63.29,63.24,63.29,2500.0,42.4756,42.4957,42.4621,42.4957,2500.0
2014-10-02 10:10:00,63.29,63.29,63.16,63.17,3900.0,42.4957,42.4957,42.4084,42.4151,3900.0
2014-10-02 10:15:00,63.14,63.19,63.0,63.0,10500.0,42.395,42.4286,42.301,42.301,10500.0
2014-10-02 10:20:00,63.09,63.24,63.09,63.23,5300.0,42.3614,42.4621,42.3614,42.4554,5300.0
2014-10-02 10:25:00,63.2,63.33,63.19,63.3,4700.0,42.4353,42.5226,42.4286,42.5024,4700.0
2014-10-02 10:30:00,63.28,63.28,63.18,63.2,3300.0,42.489,42.489,42.4218,42.4353,3300.0
2014-10-02 10:35:00,63.23,63.23,63.13,63.13,10200.0,42.4554,42.4554,42.3883,42.3883,10200.0
2014-10-02 10:40:00,63.15,63.18,63.1,63.12,8500.0,42.4017,42.4218,42.3681,42.3816,8500.0
2014-10-02 10:45:00,63.14,63.14,63.08,63.1,5600.0,42.395,42.395,42.3547,42.3681,5600.0
2014-10-02 10:50:00,63.09,63.23,63.09,63.13,13500.0,42.3614,42.4554,42.3614,42.3883,13500.0
2014-10-02 10:55:00,63.17,63.17,63.08,63.14,4100.0,42.4151,42.4151,42.3547,42.395,4100.0
2014-10-02 11:00:00,63.14,63.16,63.08,63.11,9600.0,42.395,42.4084,42.3547,42.3748,9600.0
2014-10-02 11:05:00,63.13,63.15,63.08,63.1,14700.0,42.3883,42.4017,42.3547,42.3681,14700.0
2014-10-02 11:10:00,63.09,63.12,63.07,63.07,7200.0,42.3614,42.3816,42.348,42.348,7200.0
2014-10-02 11:15:00,63.08,63.11,63.05,63.05,9200.0,42.3547,42.3748,42.3346,42.3346,9200.0
2014-10-02 11:20:00,63.08,63.1,62.96,62.96,7800.0,42.3547,42.3681,42.2741,42.2741,7800.0
2014-10-02 11:25:00,63.0,63.03,62.94,63.02,9300.0,42.301,42.3211,42.2607,42.3144,9300.0
2014-10-02 11:30:00,63.02,63.02,62.87,62.87,6600.0,42.3144,42.3144,42.2137,42.2137,6600.0
2014-10-02 11:35:00,62.87,62.88,62.75,62.79,9800.0,42.2137,42.2204,42.1331,42.16,9800.0
2014-10-02 11:40:00,62.79,62.79,62.55,62.55,14600.0,42.16,42.16,41.9988,41.9988,14600.0
2014-10-02 11:45:00,62.58,62.73,62.58,62.64,44400.0,42.019,42.1197,42.019,42.0593,44400.0
2014-10-02 11:50:00,62.62,62.73,62.62,62.65,37200.0,42.0458,42.1197,42.0458,42.066,37200.0
2014-10-02 11:55:00,62.65,62.74,62.59,62.69,19200.0,42.066,42.1264,42.0257,42.0928,19200.0
2014-10-02 12:00:00,62.69,62.74,62.58,62.58,7000.0,42.0928,42.1264,42.019,42.019,7000.0
2014-10-02 12:05:00,62.64,62.71,62.58,62.7,18800.0,42.0593,42.1063,42.019,42.0995,18800.0
2014-10-02 12:10:00,62.68,62.7,62.65,62.7,16000.0,42.0861,42.0995,42.066,42.0995,16000.0
2014-10-02 12:15:00,62.69,62.73,62.64,62.7,19300.0,42.0928,42.1197,42.0593,42.0995,19300.0
2014-10-02 12:20:00,62.7,62.74,62.66,62.7,16000.0,42.0995,42.1264,42.0727,42.0995,16000.0
2014-10-02 12:25:00,62.7,62.7,62.57,62.58,20800.0,42.0995,42.0995,42.0123,42.019,20800.0
2014-10-02 12:30:00,62.58,62.6,62.49,62.53,11000.0,42.019,42.0324,41.9585,41.9854,11000.0
2014-10-02 12:35:00,62.53,62.54,62.45,62.45,4700.0,41.9854,41.9921,41.9317,41.9317,4700.0
2014-10-02 12:40:00,62.45,62.46,62.42,62.45,7100.0,41.9317,41.9384,41.9115,41.9317,7100.0
2014-10-02 12:45:00,62.42,62.43,62.33,62.37,13800.0,41.9115,41.9183,41.8511,41.878,13800.0
2014-10-02 12:50:00,62.38,62.49,62.37,62.49,5300.0,41.8847,41.9585,41.878,41.9585,5300.0
2014-10-02 12:55:00,62.48,62.51,62.42,62.51,5800.0,41.9518,41.972,41.9115,41.972,5800.0
2014-10-02 13:00:00,62.52,62.55,62.49,62.52,8600.0,41.9787,41.9988,41.9585,41.9787,8600.0
2014-10-02 13:05:00,62.51,62.53,62.48,62.5,8500.0,41.972,41.9854,41.9518,41.9653,8500.0
2014-10-02 13:10:00,62.51,62.58,62.5,62.57,8700.0,41.972,42.019,41.9653,42.0123,8700.0
2014-10-02 13:15:00,62.56,62.65,62.54,62.6,20100.0,42.0055,42.066,41.9921,42.0324,20100.0
2014-10-02 13:20:00,62.59,62.73,62.59,62.68,7800.0,42.0257,42.1197,42.0257,42.0861,7800.0
2014-10-02 13:25:00,62.68,62.74,62.67,62.7,5800.0,42.0861,42.1264,42.0794,42.0995,5800.0
2014-10-02 13:30:00,62.7,62.74,62.68,62.73,10300.0,42.0995,42.1264,42.0861,42.1197,10300.0
2014-10-02 13:35:00,62.72,62.77,62.7,62.76,12200.0,42.113,42.1465,42.0995,42.1398,12200.0
2014-10-02 13:40:00,62.77,62.77,62.65,62.66,11100.0,42.1465,42.1465,42.066,42.0727,11100.0
2014-10-02 13:45:00,62.66,62.7,62.64,62.67,8400.0,42.0727,42.0995,42.0593,42.0794,8400.0
2014-10-02 13:50:00,62.66,62.73,62.61,62.73,10200.0,42.0727,42.1197,42.0391,42.1197,10200.0
2014-10-02 13:55:00,62.72,62.72,62.61,62.66,27300.0,42.113,42.113,42.0391,42.0727,27300.0
2014-10-02 14:00:00,62.66,62.71,62.65,62.7,9700.0,42.0727,42.1063,42.066,42.0995,9700.0
2014-10-02 14:05:00,62.7,62.79,62.7,62.7,7900.0,42.0995,42.16,42.0995,42.0995,7900.0
2014-10-02 14:10:00,62.7,62.74,62.67,62.72,5500.0,42.0995,42.1264,42.0794,42.113,5500.0
2014-10-02 14:15:00,62.71,62.72,62.66,62.66,9600.0,42.1063,42.113,42.0727,42.0727,9600.0
2014-10-02 14:20:00,62.67,62.68,62.62,62.65,8200.0,42.0794,42.0861,42.0458,42.066,8200.0
2014-10-02 14:25:00,62.66,62.73,62.66,62.71,16500.0,42.0727,42.1197,42.0727,42.1063,16500.0
2014-10-02 14:30:00,62.71,62.71,62.64,62.68,6800.0,42.1063,42.1063,42.0593,42.0861,6800.0
2014-10-02 14:35:00,62.68,62.69,62.62,62.64,9000.0,42.0861,42.0928,42.0458,42.0593,9000.0
2014-10-02 14:40:00,62.64,62.68,62.62,62.66,8100.0,42.0593,42.0861,42.0458,42.0727,8100.0
2014-10-02 14:45:00,62.65,62.76,62.65,62.7,7300.0,42.066,42.1398,42.066,42.0995,7300.0
2014-10-02 14:50:00,62.7,62.76,62.69,62.75,5700.0,42.0995,42.1398,42.0928,42.1331,5700.0
2014-10-02 14:55:00,62.74,62.78,62.71,62.76,8300.0,42.1264,42.1533,42.1063,42.1398,8300.0
2014-10-02 15:00:00,62.76,62.8,62.73,62.79,7500.0,42.1398,42.1667,42.1197,42.16,7500.0
2014-10-02 15:05:00,62.79,62.84,62.75,62.84,10600.0,42.16,42.1935,42.1331,42.1935,10600.0
2014-10-02 15:10:00,62.84,62.84,62.8,62.81,4900.0,42.1935,42.1935,42.1667,42.1734,4900.0
2014-10-02 15:15:00,62.82,62.82,62.78,62.79,17100.0,42.1801,42.1801,42.1533,42.16,17100.0
2014-10-02 15:20:00,62.79,62.79,62.75,62.78,5700.0,42.16,42.16,42.1331,42.1533,5700.0
2014-10-02 15:25:00,62.77,62.81,62.77,62.8,6600.0,42.1465,42.1734,42.1465,42.1667,6600.0
2014-10-02 15:30:00,62.78,62.81,62.74,62.81,18800.0,42.1533,42.1734,42.1264,42.1734,18800.0
2014-10-02 15:35:00,62.81,62.84,62.8,62.84,6000.0,42.1734,42.1935,42.1667,42.1935,6000.0
2014-10-02 15:40:00,62.84,62.85,62.78,62.8,11100.0,42.1935,42.2003,42.1533,42.1667,11100.0
2014-10-02 15:45:00,62.81,62.89,62.78,62.86,16800.0,42.1734,42.2271,42.1533,42.207,16800.0
2014-10-02 15:50:00,62.88,62.88,62.8,62.81,14400.0,42.2204,42.2204,42.1667,42.1734,14400.0
2014-10-02 15:55:00,62.82,62.88,62.76,62.8,25300.0,42.1801,42.2204,42.1398,42.1667,25300.0
2014-10-03 09:30:00,63.14,63.27,62.87,62.88,6100.0,42.395,42.4823,42.2137,42.2204,6100.0
2014-10-03 09:35:00,62.83,62.83,62.66,62.66,900.0,42.1868,42.1868,42.0727,42.0727,900.0
2014-10-03 09:40:00,62.73,62.74,62.7,62.7,900.0,42.1197,42.1264,42.0995,42.0995,900.0
2014-10-03 09:45:00,62.69,62.78,62.67,62.73,6000.0,42.0928,42.1533,42.0794,42.1197,6000.0
2014-10-03 09:50:00,62.73,62.77,62.67,62.75,3600.0,42.1197,42.1465,42.0794,42.1331,3600.0
2014-10-03 09:55:00,62.75,62.8,62.67,62.76,5800.0,42.1331,42.1667,42.0794,42.1398,5800.0
2014-10-03 10:00:00,62.74,63.01,62.74,63.0,2400.0,42.1264,42.3077,42.1264,42.301,2400.0
2014-10-03 10:05:00,62.95,62.95,62.89,62.89,2500.0,42.2674,42.2674,42.2271,42.2271,2500.0
2014-10-03 10:10:00,62.92,63.01,62.92,62.97,1800.0,42.2473,42.3077,42.2473,42.2808,1800.0
2014-10-03 10:15:00,62.99,63.06,62.98,62.99,3800.0,42.2943,42.3413,42.2876,42.2943,3800.0
2014-10-03 10:20:00,62.97,63.01,62.93,62.95,2500.0,42.2808,42.3077,42.254,42.2674,2500.0
2014-10-03 10:25:00,63.0,63.02,62.95,63.0,4800.0,42.301,42.3144,42.2674,42.301,4800.0
2014-10-03 10:30:00,63.0,63.01,62.92,62.96,2800.0,42.301,42.3077,42.2473,42.2741,2800.0
2014-10-03 10:35:00,62.94,62.96,62.78,62.79,15200.0,42.2607,42.2741,42.1533,42.16,15200.0
2014-10-03 10:40:00,62.77,62.77,62.62,62.62,7700.0,42.1465,42.1465,42.0458,42.0458,7700.0
2014-10-03 10:45:00,62.62,62.66,62.59,62.59,4300.0,42.0458,42.0727,42.0257,42.0257,4300.0
2014-10-03 10:50:00,62.58,62.61,62.53,62.54,12600.0,42.019,42.0391,41.9854,41.9921,12600.0
2014-10-03 10:55:00,62.55,62.67,62.5,62.67,5300.0,41.9988,42.0794,41.9653,42.0794,5300.0
2014-10-03 11:00:00,62.62,62.71,62.62,62.64,2800.0,42.0458,42.1063,42.0458,42.0593,2800.0
2014-10-03 11:05:00,62.63,62.64,62.6,62.6,9200.0,42.0525,42.0593,42.0324,42.0324,9200.0
2014-10-03 11:10:00,62.61,62.62,62.51,62.55,11400.0,42.0391,42.0458,41.972,41.9988,11400.0
2014-10-03 11:15:00,62.55,62.58,62.49,62.56,10400.0,41.9988,42.019,41.9585,42.0055,10400.0
2014-10-03 11:20:00,62.56,62.62,62.56,62.58,8700.0,42.0055,42.0458,42.0055,42.019,8700.0
2014-10-03 11:25:00,62.59,62.61,62.53,62.55,7300.0,42.0257,42.0391,41.9854,41.9988,7300.0
2014-10-03 11:30:00,62.57,62.57,62.51,62.55,2800.0,42.0123,42.0123,41.972,41.9988,2800.0
2014-10-03 11:35:00,62.54,62.57,62.52,62.57,5900.0,41.9921,42.0123,41.9787,42.0123,5900.0
2014-10-03 11:40:00,62.58,62.59,62.44,62.44,13600.0,42.019,42.0257,41.925,41.925,13600.0
2014-10-03 11:45:00,62.44,62.44,62.3,62.32,24400.0,41.925,41.925,41.831,41.8444,24400.0
2014-10-03 11:50:00,62.32,62.35,62.32,62.35,6200.0,41.8444,41.8645,41.8444,41.8645,6200.0
2014-10-03 11:55:00,62.38,62.45,62.38,62.45,9800.0,41.8847,41.9317,41.8847,41.9317,9800.0
2014-10-03 12:00:00,62.45,62.51,62.41,62.51,7000.0,41.9317,41.972,41.9048,41.972,7000.0
2014-10-03 12:05:00,62.52,62.53,62.47,62.53,6300.0,41.9787,41.9854,41.9451,41.9854,6300.0
2014-10-03 12:10:00,62.53,62.58,62.53,62.58,2300.0,41.9854,42.019,41.9854,42.019,2300.0
2014-10-03 12:15:00,62.59,62.61,62.53,62.57,5400.0,42.0257,42.0391,41.9854,42.0123,5400.0
2014-10-03 12:20:00,62.58,62.6,62.53,62.58,5800.0,42.019,42.0324,41.9854,42.019,5800.0
2014-10-03 12:25:00,62.58,62.6,62.56,62.56,2900.0,42.019,42.0324,42.0055,42.0055,2900.0
2014-10-03 12:30:00,62.57,62.62,62.53,62.62,5200.0,42.0123,42.0458,41.9854,42.0458,5200.0
2014-10-03 12:35:00,62.61,62.61,62.57,62.6,2700.0,42.0391,42.0391,42.0123,42.0324,2700.0
2014-10-03 12:40:00,62.59,62.61,62.57,62.6,1800.0,42.0257,42.0391,42.0123,42.0324,1800.0
2014-10-03 12:45:00,62.61,62.61,62.56,62.59,4900.0,42.0391,42.0391,42.0055,42.0257,4900.0
2014-10-03 12:50:00,62.59,62.62,62.56,62.61,5000.0,42.0257,42.0458,42.0055,42.0391,5000.0
2014-10-03 12:55:00,62.6,62.63,62.6,62.6,1900.0,42.0324,42.0525,42.0324,42.0324,1900.0
2014-10-03 13:00:00,62.62,62.66,62.61,62.64,3400.0,42.0458,42.0727,42.0391,42.0593,3400.0
2014-10-03 13:05:00,62.64,62.69,62.64,62.67,2000.0,42.0593,42.0928,42.0593,42.0794,2000.0
2014-10-03 13:10:00,62.69,62.74,62.68,62.73,2800.0,42.0928,42.1264,42.0861,42.1197,2800.0
2014-10-03 13:15:00,62.71,62.71,62.69,62.69,2400.0,42.1063,42.1063,42.0928,42.0928,2400.0
2014-10-03 13:20:00,62.69,62.69,62.66,62.67,2200.0,42.0928,42.0928,42.0727,42.0794,2200.0
2014-10-03 13:25:00,62.69,62.75,62.67,62.75,3200.0,42.0928,42.1331,42.0794,42.1331,3200.0
2014-10-03 13:30:00,62.75,62.75,62.71,62.73,4600.0,42.1331,42.1331,42.1063,42.1197,4600.0
2014-10-03 13:35:00,62.71,62.77,62.71,62.77,2100.0,42.1063,42.1465,42.1063,42.1465,2100.0
2014-10-03 13:40:00,62.76,62.79,62.76,62.79,2200.0,42.1398,42.16,42.1398,42.16,2200.0
2014-10-03 13:45:00,62.79,62.85,62.79,62.85,7000.0,42.16,42.2003,42.16,42.2003,7000.0
2014-10-03 13:50:00,62.85,62.87,62.84,62.85,2500.0,42.2003,42.2137,42.1935,42.2003,2500.0
2014-10-03 13:55:00,62.84,62.85,62.83,62.83,2900.0,42.1935,42.2003,42.1868,42.1868,2900.0
2014-10-03 14:00:00,62.84,62.92,62.84,62.92,4800.0,42.1935,42.2473,42.1935,42.2473,4800.0
2014-10-03 14:05:00,62.92,62.96,62.92,62.96,6000.0,42.2473,42.2741,42.2473,42.2741,6000.0
2014-10-03 14:10:00,62.95,62.98,62.95,62.96,2900.0,42.2674,42.2876,42.2674,42.2741,2900.0
2014-10-03 14:15:00,62.94,62.96,62.93,62.93,3900.0,42.2607,42.2741,42.254,42.254,3900.0
2014-10-03 14:20:00,62.94,62.96,62.9,62.91,4800.0,42.2607,42.2741,42.2338,42.2406,4800.0
2014-10-03 14:25:00,62.91,62.93,62.9,62.9,3700.0,42.2406,42.254,42.2338,42.2338,3700.0
2014-10-03 14:30:00,62.91,62.93,62.89,62.9,5900.0,42.2406,42.254,42.2271,42.2338,5900.0
2014-10-03 14:35:00,62.9,62.93,62.88,62.93,4900.0,42.2338,42.254,42.2204,42.254,4900.0
2014-10-03 14:40:00,62.93,62.94,62.91,62.93,3100.0,42.254,42.2607,42.2406,42.254,3100.0
2014-10-03 14:45:00,62.93,62.94,62.92,62.94,3100.0,42.254,42.2607,42.2473,42.2607,3100.0
2014-10-03 14:50:00,62.95,62.95,62.91,62.91,2300.0,42.2674,42.2674,42.2406,42.2406,2300.0
2014-10-03 14:55:00,62.91,62.92,62.9,62.91,9100.0,42.2406,42.2473,42.2338,42.2406,9100.0
2014-10-03 15:00:00,62.9,62.9,62.87,62.9,6200.0,42.2338,42.2338,42.2137,42.2338,6200.0
2014-10-03 15:05:00,62.89,62.9,62.85,62.89,9600.0,42.2271,42.2338,42.2003,42.2271,9600.0
2014-10-03 15:10:00,62.9,62.92,62.89,62.91,5100.0,42.2338,42.2473,42.2271,42.2406,5100.0
2014-10-03 15:15:00,62.9,62.92,62.86,62.86,2200.0,42.2338,42.2473,42.207,42.207,2200.0
2014-10-03 15:20:00,62.86,62.88,62.86,62.86,6000.0,42.207,42.2204,42.207,42.207,6000.0
2014-10-03 15:25:00,62.86,62.87,62.83,62.83,3100.0,42.207,42.2137,42.1868,42.1868,3100.0
2014-10-03 15:30:00,62.83,62.86,62.83,62.86,7600.0,42.1868,42.207,42.1868,42.207,7600.0
2014-10-03 15:35:00,62.86,62.87,62.84,62.85,7700.0,42.207,42.2137,42.1935,42.2003,7700.0
2014-10-03 15:40:00,62.85,62.88,62.84,62.86,8400.0,42.2003,42.2204,42.1935,42.207,8400.0
2014-10-03 15:45:00,62.87,62.9,62.86,62.9,9300.0,42.2137,42.2338,42.207,42.2338,9300.0
2014-10-03 15:50:00,62.9,62.91,62.88,62.89,9600.0,42.2338,42.2406,42.2204,42.2271,9600.0
2014-10-03 15:55:00,62.89,62.9,62.84,62.85,17500.0,42.2271,42.2338,42.1935,42.2003,17500.0
2014-10-06 09:30:00,62.86,63.0,62.84,62.93,6700.0,42.207,42.301,42.1935,42.254,6700.0
2014-10-06 09:35:00,62.92,62.95,62.88,62.93,3900.0,42.2473,42.2674,42.2204,42.254,3900.0
2014-10-06 09:40:00,62.9,62.98,62.87,62.96,33800.0,42.2338,42.2876,42.2137,42.2741,33800.0
2014-10-06 09:45:00,62.96,63.03,62.91,62.91,22000.0,42.2741,42.3211,42.2406,42.2406,22000.0
2014-10-06 09:50:00,62.9,62.96,62.88,62.9,9200.0,42.2338,42.2741,42.2204,42.2338,9200.0
2014-10-06 09:55:00,62.91,63.0,62.91,62.94,6900.0,42.2406,42.301,42.2406,42.2607,6900.0
2014-10-06 10:00:00,62.91,63.0,62.91,62.96,12900.0,42.2406,42.301,42.2406,42.2741,12900.0
2014-10-06 10:05:00,62.98,63.01,62.92,62.97,9800.0,42.2876,42.3077,42.2473,42.2808,9800.0
2014-10-06 10:10:00,63.0,63.02,62.95,62.99,11800.0,42.301,42.3144,42.2674,42.2943,11800.0
2014-10-06 10:15:00,63.01,63.13,62.99,63.13,36700.0,42.3077,42.3883,42.2943,42.3883,36700.0
2014-10-06 10:20:00,63.15,63.27,63.13,63.14,7100.0,42.4017,42.4823,42.3883,42.395,7100.0
2014-10-06 10:25:00,63.1,63.16,63.04,63.08,16200.0,42.3681,42.4084,42.3278,42.3547,16200.0
2014-10-06 10:30:00,63.09,63.12,63.06,63.11,11700.0,42.3614,42.3816,42.3413,42.3748,11700.0
2014-10-06 10:35:00,63.11,63.12,63.07,63.08,14800.0,42.3748,42.3816,42.348,42.3547,14800.0
2014-10-06 10:40:00,63.09,63.12,63.07,63.1,6900.0,42.3614,42.3816,42.348,42.3681,6900.0
2014-10-06 10:45:00,63.07,63.12,63.04,63.06,6800.0,42.348,42.3816,42.3278,42.3413,6800.0
2014-10-06 10:50:00,63.05,63.08,63.05,63.05,6400.0,42.3346,42.3547,42.3346,42.3346,6400.0
2014-10-06 10:55:00,63.04,63.05,63.0,63.03,5100.0,42.3278,42.3346,42.301,42.3211,5100.0
2014-10-06 11:00:00,63.01,63.06,63.01,63.06,5000.0,42.3077,42.3413,42.3077,42.3413,5000.0
2014-10-06 11:05:00,63.04,63.05,62.97,62.97,17700.0,42.3278,42.3346,42.2808,42.2808,17700.0
2014-10-06 11:10:00,62.97,62.99,62.86,62.87,25800.0,42.2808,42.2943,42.207,42.2137,25800.0
2014-10-06 11:15:00,62.87,62.9,62.84,62.9,23700.0,42.2137,42.2338,42.1935,42.2338,23700.0
2014-10-06 11:20:00,62.9,62.9,62.77,62.8,14700.0,42.2338,42.2338,42.1465,42.1667,14700.0
2014-10-06 11:25:00,62.78,62.81,62.75,62.81,35100.0,42.1533,42.1734,42.1331,42.1734,35100.0
2014-10-06 11:30:00,62.82,62.96,62.82,62.93,11100.0,42.1801,42.2741,42.1801,42.254,11100.0
2014-10-06 11:35:00,62.93,62.96,62.92,62.93,3300.0,42.254,42.2741,42.2473,42.254,3300.0
2014-10-06 11:40:00,62.94,62.94,62.86,62.86,4100.0,42.2607,42.2607,42.207,42.207,4100.0
2014-10-06 11:45:00,62.89,62.9,62.81,62.81,8400.0,42.2271,42.2338,42.1734,42.1734,8400.0
2014-10-06 11:50:00,62.82,62.86,62.78,62.81,6600.0,42.1801,42.207,42.1533,42.1734,6600.0
2014-10-06 11:55:00,62.82,62.83,62.78,62.83,5200.0,42.1801,42.1868,42.1533,42.1868,5200.0
2014-10-06 12:00:00,62.83,62.88,62.79,62.79,6500.0,42.1868,42.2204,42.16,42.16,6500.0
2014-10-06 12:05:00,62.79,62.87,62.79,62.84,3000.0,42.16,42.2137,42.16,42.1935,3000.0
2014-10-06 12:10:00,62.84,62.86,62.78,62.78,6900.0,42.1935,42.207,42.1533,42.1533,6900.0
2014-10-06 12:15:00,62.8,62.88,62.8,62.85,8100.0,42.1667,42.2204,42.1667,42.2003,8100.0
2014-10-06 12:20:00,62.85,62.87,62.83,62.86,3900.0,42.2003,42.2137,42.1868,42.207,3900.0
2014-10-06 12:25:00,62.85,62.94,62.85,62.87,3900.0,42.2003,42.2607,42.2003,42.2137,3900.0
2014-10-06 12:30:00,62.86,62.88,62.83,62.86,2500.0,42.207,42.2204,42.1868,42.207,2500.0
2014-10-06 12:35:00,62.86,62.86,62.75,62.75,4100.0,42.207,42.207,42.1331,42.1331,4100.0
2014-10-06 12:40:00,62.76,62.78,62.69,62.71,4500.0,42.1398,42.1533,42.0928,42.1063,4500.0
2014-10-06 12:45:00,62.71,62.72,62.66,62.72,2800.0,42.1063,42.113,42.0727,42.113,2800.0
2014-10-06 12:50:00,62.73,62.76,62.7,62.7,5200.0,42.1197,42.1398,42.0995,42.0995,5200.0
2014-10-06 12:55:00,62.71,62.74,62.68,62.73,2700.0,42.1063,42.1264,42.0861,42.1197,2700.0
2014-10-06 13:00:00,62.7,62.78,62.67,62.76,2700.0,42.0995,42.1533,42.0794,42.1398,2700.0
2014-10-06 13:05:00,62.76,62.76,62.74,62.74,1000.0,42.1398,42.1398,42.1264,42.1264,1000.0
2014-10-06 13:10:00,62.77,62.77,62.72,62.72,4900.0,42.1465,42.1465,42.113,42.113,4900.0
2014-10-06 13:15:00,62.76,62.78,62.76,62.78,2900.0,42.1398,42.1533,42.1398,42.1533,2900.0
2014-10-06 13:20:00,62.79,62.8,62.79,62.8,17100.0,42.16,42.1667,42.16,42.1667,17100.0
2014-10-06 13:25:00,62.8,62.85,62.8,62.83,3500.0,42.1667,42.2003,42.1667,42.1868,3500.0
2014-10-06 13:30:00,62.85,62.88,62.84,62.85,24300.0,42.2003,42.2204,42.1935,42.2003,24300.0
2014-10-06 13:35:00,62.85,62.85,62.83,62.83,14300.0,42.2003,42.2003,42.1868,42.1868,14300.0
2014-10-06 13:40:00,62.84,62.84,62.8,62.84,17100.0,42.1935,42.1935,42.1667,42.1935,17100.0
2014-10-06 13:45:00,62.83,62.83,62.79,62.8,29200.0,42.1868,42.1868,42.16,42.1667,29200.0
2014-10-06 13:50:00,62.8,62.82,62.79,62.81,10900.0,42.1667,42.1801,42.16,42.1734,10900.0
2014-10-06 13:55:00,62.82,62.85,62.81,62.82,6200.0,42.1801,42.2003,42.1734,42.1801,6200.0
2014-10-06 14:00:00,62.83,62.83,62.75,62.76,6200.0,42.1868,42.1868,42.1331,42.1398,6200.0
2014-10-06 14:05:00,62.78,62.8,62.76,62.77,3500.0,42.1533,42.1667,42.1398,42.1465,3500.0
2014-10-06 14:10:00,62.77,62.77,62.69,62.7,14200.0,42.1465,42.1465,42.0928,42.0995,14200.0
2014-10-06 14:15:00,62.7,62.73,62.7,62.71,11600.0,42.0995,42.1197,42.0995,42.1063,11600.0
2014-10-06 14:20:00,62.73,62.75,62.7,62.71,22100.0,42.1197,42.1331,42.0995,42.1063,22100.0
2014-10-06 14:25:00,62.71,62.73,62.71,62.71,7500.0,42.1063,42.1197,42.1063,42.1063,7500.0
2014-10-06 14:30:00,62.71,62.74,62.7,62.71,28600.0,42.1063,42.1264,42.0995,42.1063,28600.0
2014-10-06 14:35:00,62.71,62.77,62.7,62.73,25900.0,42.1063,42.1465,42.0995,42.1197,25900.0
2014-10-06 14:40:00,62.74,62.78,62.7,62.74,64600.0,42.1264,42.1533,42.0995,42.1264,64600.0
2014-10-06 14:45:00,62.74,62.8,62.74,62.74,10300.0,42.1264,42.1667,42.1264,42.1264,10300.0
2014-10-06 14:50:00,62.75,62.77,62.74,62.74,12700.0,42.1331,42.1465,42.1264,42.1264,12700.0
2014-10-06 14:55:00,62.75,62.75,62.62,62.66,34500.0,42.1331,42.1331,42.0458,42.0727,34500.0
2014-10-06 15:00:00,62.67,62.7,62.64,62.69,9700.0,42.0794,42.0995,42.0593,42.0928,9700.0
2014-10-06 15:05:00,62.69,62.69,62.66,62.68,9700.0,42.0928,42.0928,42.0727,42.0861,9700.0
2014-10-06 15:10:00,62.67,62.71,62.67,62.7,10600.0,42.0794,42.1063,42.0794,42.0995,10600.0
2014-10-06 15:15:00,62.7,62.71,62.69,62.7,12800.0,42.0995,42.1063,42.0928,42.0995,12800.0
2014-10-06 15:20:00,62.7,62.74,62.69,62.74,10000.0,42.0995,42.1264,42.0928,42.1264,10000.0
2014-10-06 15:25:00,62.75,62.83,62.73,62.81,21100.0,42.1331,42.1868,42.1197,42.1734,21100.0
2014-10-06 15:30:00,62.82,62.82,62.8,62.81,16500.0,42.1801,42.1801,42.1667,42.1734,16500.0
2014-10-06 15:35:00,62.82,62.84,62.8,62.84,13100.0,42.1801,42.1935,42.1667,42.1935,13100.0
2014-10-06 15:40:00,62.84,62.84,62.79,62.8,18200.0,42.1935,42.1935,42.16,42.1667,18200.0
2014-10-06 15:45:00,62.81,62.87,62.81,62.87,17100.0,42.1734,42.2137,42.1734,42.2137,17100.0
2014-10-06 15:50:00,62.87,62.88,62.81,62.83,22700.0,42.2137,42.2204,42.1734,42.1868,22700.0
2014-10-06 15:55:00,62.84,62.86,62.74,62.75,67000.0,42.1935,42.207,42.1264,42.1331,67000.0
2014-10-07 09:30:00,62.7,62.7,62.41,62.41,9100.0,42.0995,42.0995,41.9048,41.9048,9100.0
2014-10-07 09:35:00,62.58,62.9,62.54,62.82,8800.0,42.019,42.2338,41.9921,42.1801,8800.0
2014-10-07 09:40:00,62.83,62.85,62.6,62.64,12600.0,42.1868,42.2003,42.0324,42.0593,12600.0
2014-10-07 09:45:00,62.67,62.7,62.58,62.63,7100.0,42.0794,42.0995,42.019,42.0525,7100.0
2014-10-07 09:50:00,62.63,62.77,62.62,62.7,21000.0,42.0525,42.1465,42.0458,42.0995,21000.0
2014-10-07 09:55:00,62.67,62.76,62.63,62.76,11900.0,42.0794,42.1398,42.0525,42.1398,11900.0
2014-10-07 10:00:00,62.75,62.76,62.66,62.68,13300.0,42.1331,42.1398,42.0727,42.0861,13300.0
2014-10-07 10:05:00,62.65,62.72,62.6,62.62,12400.0,42.066,42.113,42.0324,42.0458,12400.0
2014-10-07 10:10:00,62.6,62.74,62.6,62.74,6500.0,42.0324,42.1264,42.0324,42.1264,6500.0
2014-10-07 10:15:00,62.7,62.7,62.6,62.63,7500.0,42.0995,42.0995,42.0324,42.0525,7500.0
2014-10-07 10:20:00,62.6,62.69,62.56,62.64,10900.0,42.0324,42.0928,42.0055,42.0593,10900.0
2014-10-07 10:25:00,62.66,62.7,62.62,62.65,14000.0,42.0727,42.0995,42.0458,42.066,14000.0
2014-10-07 10:30:00,62.68,62.71,62.65,62.71,13800.0,42.0861,42.1063,42.066,42.1063,13800.0
2014-10-07 10:35:00,62.71,62.74,62.68,62.73,9800.0,42.1063,42.1264,42.0861,42.1197,9800.0
2014-10-07 10:40:00,62.72,62.77,62.69,62.74,4500.0,42.113,42.1465,42.0928,42.1264,4500.0
2014-10-07 10:45:00,62.71,62.81,62.71,62.78,6800.0,42.1063,42.1734,42.1063,42.1533,6800.0
2014-10-07 10:50:00,62.78,62.84,62.72,62.75,28700.0,42.1533,42.1935,42.113,42.1331,28700.0
2014-10-07 10:55:00,62.74,62.84,62.74,62.78,26300.0,42.1264,42.1935,42.1264,42.1533,26300.0
2014-10-07 11:00:00,62.78,62.81,62.78,62.78,2500.0,42.1533,42.1734,42.1533,42.1533,2500.0
2014-10-07 11:05:00,62.81,62.81,62.75,62.79,2600.0,42.1734,42.1734,42.1331,42.16,2600.0
2014-10-07 11:10:00,62.74,62.74,62.65,62.67,4500.0,42.1264,42.1264,42.066,42.0794,4500.0
2014-10-07 11:15:00,62.68,62.72,62.66,62.67,3000.0,42.0861,42.113,42.0727,42.0794,3000.0
2014-10-07 11:20:00,62.68,62.72,62.68,62.69,4000.0,42.0861,42.113,42.0861,42.0928,4000.0
2014-10-07 11:25:00,62.7,62.7,62.64,62.64,2600.0,42.0995,42.0995,42.0593,42.0593,2600.0
2014-10-07 11:30:00,62.63,62.68,62.6,62.61,4200.0,42.0525,42.0861,42.0324,42.0391,4200.0
2014-10-07 11:35:00,62.61,62.64,62.56,62.63,4000.0,42.0391,42.0593,42.0055,42.0525,4000.0
2014-10-07 11:40:00,62.63,62.65,62.62,62.65,1700.0,42.0525,42.066,42.0458,42.066,1700.0
2014-10-07 11:45:00,62.65,62.72,62.62,62.69,2900.0,42.066,42.113,42.0458,42.0928,2900.0
2014-10-07 11:50:00,62.69,62.78,62.67,62.78,3800.0,42.0928,42.1533,42.0794,42.1533,3800.0
2014-10-07 11:55:00,62.79,62.84,62.78,62.84,1600.0,42.16,42.1935,42.1533,42.1935,1600.0
2014-10-07 12:00:00,62.8,62.9,62.8,62.9,1200.0,42.1667,42.2338,42.1667,42.2338,1200.0
2014-10-07 12:05:00,62.9,63.0,62.9,62.97,2200.0,42.2338,42.301,42.2338,42.2808,2200.0
2014-10-07 12:10:00,62.97,63.02,62.97,62.98,9500.0,42.2808,42.3144,42.2808,42.2876,9500.0
2014-10-07 12:15:00,62.98,63.05,62.98,63.04,6800.0,42.2876,42.3346,42.2876,42.3278,6800.0
2014-10-07 12:20:00,63.03,63.03,62.93,62.98,4800.0,42.3211,42.3211,42.254,42.2876,4800.0
2014-10-07 12:25:00,62.98,63.0,62.98,63.0,1600.0,42.2876,42.301,42.2876,42.301,1600.0
2014-10-07 12:30:00,63.02,63.02,62.94,62.97,6400.0,42.3144,42.3144,42.2607,42.2808,6400.0
2014-10-07 12:35:00,62.95,62.98,62.95,62.98,2000.0,42.2674,42.2876,42.2674,42.2876,2000.0
2014-10-07 12:40:00,62.96,63.01,62.95,63.0,1800.0,42.2741,42.3077,42.2674,42.301,1800.0
2014-10-07 12:45:00,63.0,63.0,62.94,62.94,2600.0,42.301,42.301,42.2607,42.2607,2600.0
2014-10-07 12:50:00,62.95,62.96,62.9,62.94,4500.0,42.2674,42.2741,42.2338,42.2607,4500.0
2014-10-07 12:55:00,62.94,63.01,62.94,63.01,1700.0,42.2607,42.3077,42.2607,42.3077,1700.0
2014-10-07 13:00:00,62.99,63.0,62.88,62.93,1900.0,42.2943,42.301,42.2204,42.254,1900.0
2014-10-07 13:05:00,62.91,62.94,62.9,62.9,1300.0,42.2406,42.2607,42.2338,42.2338,1300.0
2014-10-07 13:10:00,62.92,62.94,62.9,62.94,2600.0,42.2473,42.2607,42.2338,42.2607,2600.0
2014-10-07 13:15:00,62.96,62.98,62.88,62.88,2500.0,42.2741,42.2876,42.2204,42.2204,2500.0
2014-10-07 13:20:00,62.9,62.97,62.9,62.97,3000.0,42.2338,42.2808,42.2338,42.2808,3000.0
2014-10-07 13:25:00,62.98,62.98,62.96,62.98,900.0,42.2876,42.2876,42.2741,42.2876,900.0
2014-10-07 13:30:00,62.99,62.99,62.96,62.97,1200.0,42.2943,42.2943,42.2741,42.2808,1200.0
2014-10-07 13:35:00,62.97,62.97,62.91,62.92,4200.0,42.2808,42.2808,42.2406,42.2473,4200.0
2014-10-07 13:40:00,62.93,62.94,62.92,62.92,700.0,42.254,42.2607,42.2473,42.2473,700.0
2014-10-07 13:45:00,62.91,62.95,62.88,62.9,7300.0,42.2406,42.2674,42.2204,42.2338,7300.0
2014-10-07 13:50:00,62.9,62.92,62.89,62.91,2000.0,42.2338,42.2473,42.2271,42.2406,2000.0
2014-10-07 13:55:00,62.91,62.94,62.89,62.9,2400.0,42.2406,42.2607,42.2271,42.2338,2400.0
2014-10-07 14:00:00,62.91,62.95,62.88,62.93,5200.0,42.2406,42.2674,42.2204,42.254,5200.0
2014-10-07 14:05:00,62.95,62.96,62.92,62.92,2100.0,42.2674,42.2741,42.2473,42.2473,2100.0
2014-10-07 14:10:00,62.92,62.94,62.91,62.93,3500.0,42.2473,42.2607,42.2406,42.254,3500.0
2014-10-07 14:15:00,62.93,62.93,62.88,62.88,12100.0,42.254,42.254,42.2204,42.2204,12100.0
2014-10-07 14:20:00,62.89,62.92,62.78,62.8,11200.0,42.2271,42.2473,42.1533,42.1667,11200.0
2014-10-07 14:25:00,62.8,62.81,62.61,62.62,8900.0,42.1667,42.1734,42.0391,42.0458,8900.0
2014-10-07 14:30:00,62.63,62.63,62.53,62.59,9200.0,42.0525,42.0525,41.9854,42.0257,9200.0
2014-10-07 14:35:00,62.58,62.63,62.58,62.6,2400.0,42.019,42.0525,42.019,42.0324,2400.0
2014-10-07 14:40:00,62.6,62.62,62.57,62.62,8100.0,42.0324,42.0458,42.0123,42.0458,8100.0
2014-10-07 14:45:00,62.62,62.62,62.56,62.56,2600.0,42.0458,42.0458,42.0055,42.0055,2600.0
2014-10-07 14:50:00,62.56,62.6,62.53,62.57,4500.0,42.0055,42.0324,41.9854,42.0123,4500.0
2014-10-07 14:55:00,62.55,62.59,62.54,62.56,2700.0,41.9988,42.0257,41.9921,42.0055,2700.0
2014-10-07 15:00:00,62.56,62.62,62.55,62.62,6100.0,42.0055,42.0458,41.9988,42.0458,6100.0
2014-10-07 15:05:00,62.64,62.64,62.61,62.64,2100.0,42.0593,42.0593,42.0391,42.0593,2100.0
2014-10-07 15:10:00,62.64,62.65,62.6,62.63,7000.0,42.0593,42.066,42.0324,42.0525,7000.0
2014-10-07 15:15:00,62.64,62.65,62.54,62.54,8300.0,42.0593,42.066,41.9921,41.9921,8300.0
2014-10-07 15:20:00,62.54,62.57,62.49,62.54,4400.0,41.9921,42.0123,41.9585,41.9921,4400.0
2014-10-07 15:25:00,62.55,62.58,62.52,62.55,6700.0,41.9988,42.019,41.9787,41.9988,6700.0
2014-10-07 15:30:00,62.55,62.6,62.55,62.56,4500.0,41.9988,42.0324,41.9988,42.0055,4500.0
2014-10-07 15:35:00,62.55,62.55,62.48,62.49,7600.0,41.9988,41.9988,41.9518,41.9585,7600.0
2014-10-07 15:40:00,62.48,62.51,62.43,62.44,10100.0,41.9518,41.972,41.9183,41.925,10100.0
2014-10-07 15:45:00,62.44,62.58,62.44,62.56,16100.0,41.925,42.019,41.925,42.0055,16100.0
2014-10-07 15:50:00,62.55,62.58,62.5,62.5,25200.0,41.9988,42.019,41.9653,41.9653,25200.0
2014-10-07 15:55:00,62.52,62.53,62.39,62.43,41100.0,41.9787,41.9854,41.8914,41.9183,41100.0
2014-10-08 09:30:00,62.5,62.5,62.35,62.48,7400.0,41.9653,41.9653,41.8645,41.9518,7400.0
2014-10-08 09:35:00,62.48,62.99,62.44,62.99,3100.0,41.9518,42.2943,41.925,42.2943,3100.0
2014-10-08 09:40:00,62.9,62.9,62.66,62.78,10700.0,42.2338,42.2338,42.0727,42.1533,10700.0
2014-10-08 09:45:00,62.77,62.77,62.62,62.69,2500.0,42.1465,42.1465,42.0458,42.0928,2500.0
2014-10-08 09:50:00,62.69,62.76,62.69,62.73,51600.0,42.0928,42.1398,42.0928,42.1197,51600.0
2014-10-08 09:55:00,62.72,62.91,62.7,62.89,5200.0,42.113,42.2406,42.0995,42.2271,5200.0
2014-10-08 10:00:00,62.93,62.95,62.82,62.88,17200.0,42.254,42.2674,42.1801,42.2204,17200.0
2014-10-08 10:05:00,62.88,62.9,62.85,62.9,2500.0,42.2204,42.2338,42.2003,42.2338,2500.0
2014-10-08 10:10:00,62.87,62.96,62.87,62.96,14200.0,42.2137,42.2741,42.2137,42.2741,14200.0
2014-10-08 10:15:00,62.93,62.94,62.89,62.93,5700.0,42.254,42.2607,42.2271,42.254,5700.0
2014-10-08 10:20:00,62.92,62.93,62.9,62.92,3200.0,42.2473,42.254,42.2338,42.2473,3200.0
2014-10-08 10:25:00,62.91,62.96,62.89,62.89,1900.0,42.2406,42.2741,42.2271,42.2271,1900.0
2014-10-08 10:30:00,62.9,62.96,62.87,62.96,9100.0,42.2338,42.2741,42.2137,42.2741,9100.0
2014-10-08 10:35:00,62.97,62.97,62.84,62.85,11700.0,42.2808,42.2808,42.1935,42.2003,11700.0
2014-10-08 10:40:00,62.85,62.87,62.69,62.69,3700.0,42.2003,42.2137,42.0928,42.0928,3700.0
2014-10-08 10:45:00,62.67,62.68,62.6,62.62,1600.0,42.0794,42.0861,42.0324,42.0458,1600.0
2014-10-08 10:50:00,62.64,62.66,62.5,62.5,4800.0,42.0593,42.0727,41.9653,41.9653,4800.0
2014-10-08 10:55:00,62.5,62.54,62.44,62.49,2800.0,41.9653,41.9921,41.925,41.9585,2800.0
2014-10-08 11:00:00,62.48,62.48,62.35,62.35,2700.0,41.9518,41.9518,41.8645,41.8645,2700.0
2014-10-08 11:05:00,62.36,62.5,62.36,62.48,3000.0,41.8713,41.9653,41.8713,41.9518,3000.0
2014-10-08 11:10:00,62.5,62.51,62.45,62.46,1800.0,41.9653,41.972,41.9317,41.9384,1800.0
2014-10-08 11:15:00,62.48,62.49,62.38,62.44,4200.0,41.9518,41.9585,41.8847,41.925,4200.0
2014-10-08 11:20:00,62.45,62.5,62.43,62.47,3900.0,41.9317,41.9653,41.9183,41.9451,3900.0
2014-10-08 11:25:00,62.51,62.51,62.43,62.48,4400.0,41.972,41.972,41.9183,41.9518,4400.0
2014-10-08 11:30:00,62.5,62.65,62.48,62.65,3700.0,41.9653,42.066,41.9518,42.066,3700.0
2014-10-08 11:35:00,62.63,62.73,62.63,62.7,4600.0,42.0525,42.1197,42.0525,42.0995,4600.0
2014-10-08 11:40:00,62.73,62.78,62.72,62.76,1500.0,42.1197,42.1533,42.113,42.1398,1500.0
2014-10-08 11:45:00,62.81,62.83,62.81,62.83,2300.0,42.1734,42.1868,42.1734,42.1868,2300.0
2014-10-08 11:50:00,62.86,62.92,62.84,62.9,3000.0,42.207,42.2473,42.1935,42.2338,3000.0
2014-10-08 11:55:00,62.89,62.92,62.86,62.9,3400.0,42.2271,42.2473,42.207,42.2338,3400.0
2014-10-08 12:00:00,62.9,62.92,62.87,62.9,2100.0,42.2338,42.2473,42.2137,42.2338,2100.0
2014-10-08 12:05:00,62.9,62.96,62.88,62.91,9500.0,42.2338,42.2741,42.2204,42.2406,9500.0
2014-10-08 12:10:00,62.9,62.97,62.9,62.96,4600.0,42.2338,42.2808,42.2338,42.2741,4600.0
2014-10-08 12:15:00,62.97,63.09,62.97,63.03,9100.0,42.2808,42.3614,42.2808,42.3211,9100.0
2014-10-08 12:20:00,63.05,63.12,63.01,63.01,5700.0,42.3346,42.3816,42.3077,42.3077,5700.0
2014-10-08 12:25:00,63.02,63.04,62.94,62.96,6800.0,42.3144,42.3278,42.2607,42.2741,6800.0
2014-10-08 12:30:00,62.96,63.03,62.96,63.03,3900.0,42.2741,42.3211,42.2741,42.3211,3900.0
2014-10-08 12:35:00,63.01,63.05,62.98,63.03,14600.0,42.3077,42.3346,42.2876,42.3211,14600.0
2014-10-08 12:40:00,63.03,63.07,63.03,63.05,2700.0,42.3211,42.348,42.3211,42.3346,2700.0
2014-10-08 12:45:00,63.08,63.08,63.01,63.03,4200.0,42.3547,42.3547,42.3077,42.3211,4200.0
2014-10-08 12:50:00,63.04,63.05,63.0,63.02,4400.0,42.3278,42.3346,42.301,42.3144,4400.0
2014-10-08 12:55:00,63.02,63.03,62.99,63.0,14800.0,42.3144,42.3211,42.2943,42.301,14800.0
2014-10-08 13:00:00,63.02,63.11,63.0,63.11,8600.0,42.3144,42.3748,42.301,42.3748,8600.0
2014-10-08 13:05:00,63.09,63.1,63.05,63.05,4500.0,42.3614,42.3681,42.3346,42.3346,4500.0
2014-10-08 13:10:00,63.06,63.06,62.99,63.0,3800.0,42.3413,42.3413,42.2943,42.301,3800.0
2014-10-08 13:15:00,63.03,63.03,63.0,63.02,9000.0,42.3211,42.3211,42.301,42.3144,9000.0
2014-10-08 13:20:00,63.02,63.02,62.99,63.0,8400.0,42.3144,42.3144,42.2943,42.301,8400.0
2014-10-08 13:25:00,63.0,63.01,63.0,63.01,1300.0,42.301,42.3077,42.301,42.3077,1300.0
2014-10-08 13:30:00,63.0,63.01,62.98,62.98,4600.0,42.301,42.3077,42.2876,42.2876,4600.0
2014-10-08 13:35:00,62.99,63.01,62.99,63.0,3500.0,42.2943,42.3077,42.2943,42.301,3500.0
2014-10-08 13:40:00,63.0,63.01,62.99,62.99,9300.0,42.301,42.3077,42.2943,42.2943,9300.0
2014-10-08 13:45:00,63.0,63.04,62.99,63.04,34000.0,42.301,42.3278,42.2943,42.3278,34000.0
2014-10-08 13:50:00,63.05,63.09,63.0,63.09,8600.0,42.3346,42.3614,42.301,42.3614,8600.0
2014-10-08 13:55:00,63.11,63.18,63.11,63.17,9600.0,42.3748,42.4218,42.3748,42.4151,9600.0
2014-10-08 14:00:00,63.19,63.2,63.12,63.14,16100.0,42.4286,42.4353,42.3816,42.395,16100.0
2014-10-08 14:05:00,63.16,63.32,63.16,63.32,9700.0,42.4084,42.5158,42.4084,42.5158,9700.0
2014-10-08 14:10:00,63.37,63.42,63.32,63.37,8500.0,42.5494,42.583,42.5158,42.5494,8500.0
2014-10-08 14:15:00,63.36,63.38,63.31,63.33,11100.0,42.5427,42.5561,42.5091,42.5226,11100.0
2014-10-08 14:20:00,63.33,63.45,63.33,63.43,9000.0,42.5226,42.6031,42.5226,42.5897,9000.0
2014-10-08 14:25:00,63.45,63.48,63.44,63.47,3800.0,42.6031,42.6233,42.5964,42.6166,3800.0
2014-10-08 14:30:00,63.47,63.49,63.32,63.45,27700.0,42.6166,42.63,42.5158,42.6031,27700.0
2014-10-08 14:35:00,63.46,63.53,63.45,63.49,6900.0,42.6098,42.6568,42.6031,42.63,6900.0
2014-10-08 14:40:00,63.48,63.49,63.35,63.38,27400.0,42.6233,42.63,42.536,42.5561,27400.0
2014-10-08 14:45:00,63.38,63.39,63.32,63.32,8400.0,42.5561,42.5628,42.5158,42.5158,8400.0
2014-10-08 14:50:00,63.33,63.33,63.05,63.05,23900.0,42.5226,42.5226,42.3346,42.3346,23900.0
2014-10-08 14:55:00,63.05,63.07,63.0,63.0,28000.0,42.3346,42.348,42.301,42.301,28000.0
2014-10-08 15:00:00,63.01,63.07,63.0,63.04,14900.0,42.3077,42.348,42.301,42.3278,14900.0
2014-10-08 15:05:00,63.03,63.07,63.03,63.05,15400.0,42.3211,42.348,42.3211,42.3346,15400.0
2014-10-08 15:10:00,63.05,63.06,62.97,62.99,32500.0,42.3346,42.3413,42.2808,42.2943,32500.0
2014-10-08 15:15:00,62.98,63.04,62.97,62.98,20500.0,42.2876,42.3278,42.2808,42.2876,20500.0
2014-10-08 15:20:00,62.98,63.08,62.98,63.08,20100.0,42.2876,42.3547,42.2876,42.3547,20100.0
2014-10-08 15:25:00,63.1,63.13,63.1,63.11,24800.0,42.3681,42.3883,42.3681,42.3748,24800.0
2014-10-08 15:30:00,63.11,63.11,63.05,63.06,27200.0,42.3748,42.3748,42.3346,42.3413,27200.0
2014-10-08 15:35:00,63.07,63.07,62.96,62.97,57600.0,42.348,42.348,42.2741,42.2808,57600.0
2014-10-08 15:40:00,62.97,63.1,62.96,63.09,47900.0,42.2808,42.3681,42.2741,42.3614,47900.0
2014-10-08 15:45:00,63.09,63.17,63.09,63.17,29200.0,42.3614,42.4151,42.3614,42.4151,29200.0
2014-10-08 15:50:00,63.17,63.2,63.16,63.2,46700.0,42.4151,42.4353,42.4084,42.4353,46700.0
2014-10-08 15:55:00,63.2,63.26,63.17,63.24,52000.0,42.4353,42.4756,42.4151,42.4621,52000.0
2014-10-09 09:30:00,63.28,63.66,63.28,63.55,11000.0,42.489,42.7441,42.489,42.6703,11000.0
2014-10-09 09:35:00,63.54,63.85,63.39,63.79,32500.0,42.6636,42.8717,42.5628,42.8314,32500.0
2014-10-09 09:40:00,63.81,64.23,63.76,64.14,32300.0,42.8448,43.1269,42.8113,43.0664,32300.0
2014-10-09 09:45:00,64.14,64.25,63.96,64.25,6300.0,43.0664,43.1403,42.9456,43.1403,6300.0
2014-10-09 09:50:00,64.22,64.29,64.08,64.19,6600.0,43.1201,43.1671,43.0261,43.1,6600.0
2014-10-09 09:55:00,64.17,64.18,64.06,64.1,2200.0,43.0866,43.0933,43.0127,43.0396,2200.0
2014-10-09 10:00:00,64.1,64.18,64.09,64.18,3100.0,43.0396,43.0933,43.0329,43.0933,3100.0
2014-10-09 10:05:00,64.19,64.28,64.05,64.28,5900.0,43.1,43.1604,43.006,43.1604,5900.0
2014-10-09 10:10:00,64.23,64.31,64.14,64.22,21400.0,43.1269,43.1806,43.0664,43.1201,21400.0
2014-10-09 10:15:00,64.2,64.33,64.18,64.26,13100.0,43.1067,43.194,43.0933,43.147,13100.0
2014-10-09 10:20:00,64.23,64.28,64.12,64.22,14000.0,43.1269,43.1604,43.053,43.1201,14000.0
2014-10-09 10:25:00,64.23,64.34,64.22,64.34,8100.0,43.1269,43.2007,43.1201,43.2007,8100.0
2014-10-09 10:30:00,64.32,64.42,64.3,64.42,3700.0,43.1873,43.2544,43.1739,43.2544,3700.0
2014-10-09 10:35:00,64.41,64.44,64.38,64.41,12900.0,43.2477,43.2679,43.2276,43.2477,12900.0
2014-10-09 10:40:00,64.41,64.41,64.23,64.26,8600.0,43.2477,43.2477,43.1269,43.147,8600.0
2014-10-09 10:45:00,64.26,64.28,64.23,64.25,5100.0,43.147,43.1604,43.1269,43.1403,5100.0
2014-10-09 10:50:00,64.26,64.27,64.2,64.2,7200.0,43.147,43.1537,43.1067,43.1067,7200.0
2014-10-09 10:55:00,64.19,64.23,64.17,64.19,11000.0,43.1,43.1269,43.0866,43.1,11000.0
2014-10-09 11:00:00,64.19,64.22,64.17,64.19,11000.0,43.1,43.1201,43.0866,43.1,11000.0
2014-10-09 11:05:00,64.21,64.26,64.19,64.25,10400.0,43.1134,43.147,43.1,43.1403,10400.0
2014-10-09 11:10:00,64.25,64.3,64.25,64.3,8900.0,43.1403,43.1739,43.1403,43.1739,8900.0
2014-10-09 11:15:00,64.29,64.3,64.28,64.29,7200.0,43.1671,43.1739,43.1604,43.1671,7200.0
2014-10-09 11:20:00,64.3,64.3,64.13,64.14,14500.0,43.1739,43.1739,43.0597,43.0664,14500.0
2014-10-09 11:25:00,64.14,64.27,64.14,64.26,5000.0,43.0664,43.1537,43.0664,43.147,5000.0
2014-10-09 11:30:00,64.27,64.27,64.17,64.22,6200.0,43.1537,43.1537,43.0866,43.1201,6200.0
2014-10-09 11:35:00,64.22,64.26,63.95,63.95,20900.0,43.1201,43.147,42.9389,42.9389,20900.0
2014-10-09 11:40:00,63.95,63.97,63.84,63.85,5900.0,42.9389,42.9523,42.865,42.8717,5900.0
2014-10-09 11:45:00,63.85,63.97,63.85,63.93,5300.0,42.8717,42.9523,42.8717,42.9254,5300.0
2014-10-09 11:50:00,63.95,63.98,63.9,63.92,6100.0,42.9389,42.959,42.9053,42.9187,6100.0
2014-10-09 11:55:00,63.92,63.93,63.83,63.9,4800.0,42.9187,42.9254,42.8583,42.9053,4800.0
2014-10-09 12:00:00,63.91,63.93,63.88,63.88,6500.0,42.912,42.9254,42.8919,42.8919,6500.0
2014-10-09 12:05:00,63.91,63.92,63.85,63.85,3800.0,42.912,42.9187,42.8717,42.8717,3800.0
2014-10-09 12:10:00,63.86,63.89,63.84,63.87,4700.0,42.8784,42.8986,42.865,42.8851,4700.0
2014-10-09 12:15:00,63.88,63.93,63.82,63.86,6700.0,42.8919,42.9254,42.8516,42.8784,6700.0
2014-10-09 12:20:00,63.88,63.91,63.65,63.65,17200.0,42.8919,42.912,42.7374,42.7374,17200.0
2014-10-09 12:25:00,63.63,63.66,63.53,63.56,11000.0,42.724,42.7441,42.6568,42.677,11000.0
2014-10-09 12:30:00,63.54,63.57,63.46,63.52,8800.0,42.6636,42.6837,42.6098,42.6501,8800.0
2014-10-09 12:35:00,63.55,63.64,63.55,63.61,4200.0,42.6703,42.7307,42.6703,42.7106,4200.0
2014-10-09 12:40:00,63.58,63.75,63.58,63.74,3300.0,42.6904,42.8046,42.6904,42.7978,3300.0
2014-10-09 12:45:00,63.72,63.92,63.72,63.92,5700.0,42.7844,42.9187,42.7844,42.9187,5700.0
2014-10-09 12:50:00,63.94,63.97,63.82,63.82,3500.0,42.9321,42.9523,42.8516,42.8516,3500.0
2014-10-09 12:55:00,63.82,63.97,63.81,63.97,5900.0,42.8516,42.9523,42.8448,42.9523,5900.0
2014-10-09 13:00:00,63.94,63.95,63.85,63.85,24700.0,42.9321,42.9389,42.8717,42.8717,24700.0
2014-10-09 13:05:00,63.85,63.89,63.75,63.75,4800.0,42.8717,42.8986,42.8046,42.8046,4800.0
2014-10-09 13:10:00,63.74,63.77,63.71,63.73,9700.0,42.7978,42.818,42.7777,42.7911,9700.0
2014-10-09 13:15:00,63.75,63.79,63.73,63.76,6000.0,42.8046,42.8314,42.7911,42.8113,6000.0
2014-10-09 13:20:00,63.76,63.95,63.76,63.94,16300.0,42.8113,42.9389,42.8113,42.9321,16300.0
2014-10-09 13:25:00,63.95,64.0,63.87,63.96,9900.0,42.9389,42.9724,42.8851,42.9456,9900.0
2014-10-09 13:30:00,63.94,63.95,63.89,63.91,6300.0,42.9321,42.9389,42.8986,42.912,6300.0
2014-10-09 13:35:00,63.92,63.99,63.92,63.99,5300.0,42.9187,42.9657,42.9187,42.9657,5300.0
2014-10-09 13:40:00,63.98,64.04,63.97,64.01,8200.0,42.959,42.9993,42.9523,42.9791,8200.0
2014-10-09 13:45:00,64.01,64.01,63.93,63.93,4600.0,42.9791,42.9791,42.9254,42.9254,4600.0
2014-10-09 13:50:00,63.95,63.97,63.83,63.84,4300.0,42.9389,42.9523,42.8583,42.865,4300.0
2014-10-09 13:55:00,63.85,63.96,63.85,63.9,6300.0,42.8717,42.9456,42.8717,42.9053,6300.0
2014-10-09 14:00:00,63.9,63.9,63.75,63.77,5100.0,42.9053,42.9053,42.8046,42.818,5100.0
2014-10-09 14:05:00,63.77,63.81,63.72,63.77,5400.0,42.818,42.8448,42.7844,42.818,5400.0
2014-10-09 14:10:00,63.78,63.8,63.75,63.76,4100.0,42.8247,42.8381,42.8046,42.8113,4100.0
2014-10-09 14:15:00,63.77,63.81,63.71,63.76,9900.0,42.818,42.8448,42.7777,42.8113,9900.0
2014-10-09 14:20:00,63.75,63.8,63.7,63.8,10400.0,42.8046,42.8381,42.771,42.8381,10400.0
2014-10-09 14:25:00,63.83,63.95,63.83,63.88,7500.0,42.8583,42.9389,42.8583,42.8919,7500.0
2014-10-09 14:30:00,63.88,63.89,63.75,63.78,10300.0,42.8919,42.8986,42.8046,42.8247,10300.0
2014-10-09 14:35:00,63.77,63.9,63.77,63.83,7600.0,42.818,42.9053,42.818,42.8583,7600.0
2014-10-09 14:40:00,63.83,63.83,63.77,63.77,7300.0,42.8583,42.8583,42.818,42.818,7300.0
2014-10-09 14:45:00,63.76,63.79,63.65,63.65,10300.0,42.8113,42.8314,42.7374,42.7374,10300.0
2014-10-09 14:50:00,63.65,63.72,63.65,63.68,6600.0,42.7374,42.7844,42.7374,42.7576,6600.0
2014-10-09 14:55:00,63.67,63.67,63.5,63.56,9600.0,42.7508,42.7508,42.6367,42.677,9600.0
2014-10-09 15:00:00,63.56,63.58,63.51,63.58,8000.0,42.677,42.6904,42.6434,42.6904,8000.0
2014-10-09 15:05:00,63.58,63.61,63.51,63.53,11200.0,42.6904,42.7106,42.6434,42.6568,11200.0
2014-10-09 15:10:00,63.55,63.6,63.55,63.6,14600.0,42.6703,42.7038,42.6703,42.7038,14600.0
2014-10-09 15:15:00,63.59,63.61,63.55,63.61,14300.0,42.6971,42.7106,42.6703,42.7106,14300.0
2014-10-09 15:20:00,63.61,63.61,63.47,63.47,21800.0,42.7106,42.7106,42.6166,42.6166,21800.0
2014-10-09 15:25:00,63.49,63.51,63.45,63.51,19000.0,42.63,42.6434,42.6031,42.6434,19000.0
2014-10-09 15:30:00,63.51,63.62,63.51,63.62,20800.0,42.6434,42.7173,42.6434,42.7173,20800.0
2014-10-09 15:35:00,63.62,63.73,63.62,63.71,12500.0,42.7173,42.7911,42.7173,42.7777,12500.0
2014-10-09 15:40:00,63.71,63.75,63.7,63.71,31900.0,42.7777,42.8046,42.771,42.7777,31900.0
2014-10-09 15:45:00,63.72,63.72,63.51,63.53,24400.0,42.7844,42.7844,42.6434,42.6568,24400.0
2014-10-09 15:50:00,63.52,63.56,63.5,63.53,17000.0,42.6501,42.677,42.6367,42.6568,17000.0
2014-10-09 15:55:00,63.55,63.64,63.52,63.55,32000.0,42.6703,42.7307,42.6501,42.6703,32000.0
2014-10-10 09:30:00,63.58,64.24,63.58,64.17,16200.0,42.6904,43.1336,42.6904,43.0866,16200.0
2014-10-10 09:35:00,64.23,64.23,63.83,64.0,15900.0,43.1269,43.1269,42.8583,42.9724,15900.0
2014-10-10 09:40:00,63.94,64.11,63.9,64.11,12400.0,42.9321,43.0463,42.9053,43.0463,12400.0
2014-10-10 09:45:00,64.11,64.3,64.11,64.25,8300.0,43.0463,43.1739,43.0463,43.1403,8300.0
2014-10-10 09:50:00,64.27,64.31,63.96,63.96,8900.0,43.1537,43.1806,42.9456,42.9456,8900.0
2014-10-10 09:55:00,63.96,64.06,63.94,64.0,5100.0,42.9456,43.0127,42.9321,42.9724,5100.0
2014-10-10 10:00:00,64.02,64.02,63.84,63.84,10100.0,42.9859,42.9859,42.865,42.865,10100.0
2014-10-10 10:05:00,63.84,63.88,63.78,63.82,7200.0,42.865,42.8919,42.8247,42.8516,7200.0
2014-10-10 10:10:00,63.8,63.84,63.73,63.74,6400.0,42.8381,42.865,42.7911,42.7978,6400.0
2014-10-10 10:15:00,63.78,63.78,63.64,63.65,8200.0,42.8247,42.8247,42.7307,42.7374,8200.0
2014-10-10 10:20:00,63.66,63.68,63.58,63.62,8200.0,42.7441,42.7576,42.6904,42.7173,8200.0
2014-10-10 10:25:00,63.59,63.59,63.43,63.45,5100.0,42.6971,42.6971,42.5897,42.6031,5100.0
2014-10-10 10:30:00,63.44,63.45,63.23,63.26,11800.0,42.5964,42.6031,42.4554,42.4756,11800.0
2014-10-10 10:35:00,63.26,63.26,63.16,63.19,11100.0,42.4756,42.4756,42.4084,42.4286,11100.0
2014-10-10 10:40:00,63.19,63.35,63.16,63.33,16900.0,42.4286,42.536,42.4084,42.5226,16900.0
2014-10-10 10:45:00,63.34,63.53,63.27,63.53,5900.0,42.5293,42.6568,42.4823,42.6568,5900.0
2014-10-10 10:50:00,63.48,63.55,63.44,63.5,5900.0,42.6233,42.6703,42.5964,42.6367,5900.0
2014-10-10 10:55:00,63.53,63.55,63.43,63.48,5300.0,42.6568,42.6703,42.5897,42.6233,5300.0
2014-10-10 11:00:00,63.51,63.56,63.5,63.52,3500.0,42.6434,42.677,42.6367,42.6501,3500.0
2014-10-10 11:05:00,63.52,63.63,63.49,63.58,6600.0,42.6501,42.724,42.63,42.6904,6600.0
2014-10-10 11:10:00,63.58,63.58,63.41,63.42,8200.0,42.6904,42.6904,42.5763,42.583,8200.0
2014-10-10 11:15:00,63.39,63.4,63.21,63.21,7300.0,42.5628,42.5696,42.442,42.442,7300.0
2014-10-10 11:20:00,63.21,63.23,63.18,63.19,2500.0,42.442,42.4554,42.4218,42.4286,2500.0
2014-10-10 11:25:00,63.21,63.29,63.18,63.2,11100.0,42.442,42.4957,42.4218,42.4353,11100.0
2014-10-10 11:30:00,63.2,63.24,63.18,63.21,7600.0,42.4353,42.4621,42.4218,42.442,7600.0
2014-10-10 11:35:00,63.24,63.36,63.24,63.34,2900.0,42.4621,42.5427,42.4621,42.5293,2900.0
2014-10-10 11:40:00,63.33,63.37,63.25,63.34,5300.0,42.5226,42.5494,42.4688,42.5293,5300.0
2014-10-10 11:45:00,63.36,63.44,63.31,63.44,4700.0,42.5427,42.5964,42.5091,42.5964,4700.0
2014-10-10 11:50:00,63.41,63.45,63.4,63.4,2600.0,42.5763,42.6031,42.5696,42.5696,2600.0
2014-10-10 11:55:00,63.38,63.42,63.29,63.35,5400.0,42.5561,42.583,42.4957,42.536,5400.0
2014-10-10 12:00:00,63.34,63.43,63.3,63.38,9700.0,42.5293,42.5897,42.5024,42.5561,9700.0
2014-10-10 12:05:00,63.38,63.4,63.32,63.33,5800.0,42.5561,42.5696,42.5158,42.5226,5800.0
2014-10-10 12:10:00,63.33,63.4,63.29,63.37,5700.0,42.5226,42.5696,42.4957,42.5494,5700.0
2014-10-10 12:15:00,63.37,63.39,63.33,63.33,2300.0,42.5494,42.5628,42.5226,42.5226,2300.0
2014-10-10 12:20:00,63.34,63.38,63.28,63.33,21000.0,42.5293,42.5561,42.489,42.5226,21000.0
2014-10-10 12:25:00,63.35,63.45,63.35,63.43,5500.0,42.536,42.6031,42.536,42.5897,5500.0
2014-10-10 12:30:00,63.45,63.55,63.45,63.51,9500.0,42.6031,42.6703,42.6031,42.6434,9500.0
2014-10-10 12:35:00,63.55,63.55,63.47,63.5,23500.0,42.6703,42.6703,42.6166,42.6367,23500.0
2014-10-10 12:40:00,63.5,63.59,63.5,63.59,6400.0,42.6367,42.6971,42.6367,42.6971,6400.0
2014-10-10 12:45:00,63.58,63.59,63.55,63.59,1900.0,42.6904,42.6971,42.6703,42.6971,1900.0
2014-10-10 12:50:00,63.58,63.6,63.47,63.5,7000.0,42.6904,42.7038,42.6166,42.6367,7000.0
2014-10-10 12:55:00,63.49,63.55,63.49,63.5,2400.0,42.63,42.6703,42.63,42.6367,2400.0
2014-10-10 13:00:00,63.5,63.52,63.47,63.47,2500.0,42.6367,42.6501,42.6166,42.6166,2500.0
2014-10-10 13:05:00,63.47,63.5,63.44,63.5,2900.0,42.6166,42.6367,42.5964,42.6367,2900.0
2014-10-10 13:10:00,63.49,63.54,63.49,63.51,6200.0,42.63,42.6636,42.63,42.6434,6200.0
2014-10-10 13:15:00,63.51,63.53,63.48,63.48,3100.0,42.6434,42.6568,42.6233,42.6233,3100.0
2014-10-10 13:20:00,63.45,63.46,63.39,63.41,4900.0,42.6031,42.6098,42.5628,42.5763,4900.0
2014-10-10 13:25:00,63.41,63.43,63.38,63.4,7200.0,42.5763,42.5897,42.5561,42.5696,7200.0
2014-10-10 13:30:00,63.4,63.42,63.31,63.31,12900.0,42.5696,42.583,42.5091,42.5091,12900.0
2014-10-10 13:35:00,63.3,63.4,63.28,63.36,3600.0,42.5024,42.5696,42.489,42.5427,3600.0
2014-10-10 13:40:00,63.37,63.39,63.32,63.37,8600.0,42.5494,42.5628,42.5158,42.5494,8600.0
2014-10-10 13:45:00,63.37,63.39,63.26,63.26,15600.0,42.5494,42.5628,42.4756,42.4756,15600.0
2014-10-10 13:50:00,63.26,63.4,63.26,63.37,6400.0,42.4756,42.5696,42.4756,42.5494,6400.0
2014-10-10 13:55:00,63.35,63.42,63.35,63.42,4500.0,42.536,42.583,42.536,42.583,4500.0
2014-10-10 14:00:00,63.42,63.51,63.42,63.5,9100.0,42.583,42.6434,42.583,42.6367,9100.0
2014-10-10 14:05:00,63.5,63.5,63.44,63.46,7300.0,42.6367,42.6367,42.5964,42.6098,7300.0
2014-10-10 14:10:00,63.46,63.55,63.44,63.53,11000.0,42.6098,42.6703,42.5964,42.6568,11000.0
2014-10-10 14:15:00,63.53,63.54,63.46,63.49,8200.0,42.6568,42.6636,42.6098,42.63,8200.0
2014-10-10 14:20:00,63.49,63.54,63.49,63.52,3300.0,42.63,42.6636,42.63,42.6501,3300.0
2014-10-10 14:25:00,63.51,63.52,63.46,63.47,11200.0,42.6434,42.6501,42.6098,42.6166,11200.0
2014-10-10 14:30:00,63.47,63.5,63.38,63.38,6300.0,42.6166,42.6367,42.5561,42.5561,6300.0
2014-10-10 14:35:00,63.39,63.39,63.22,63.23,7600.0,42.5628,42.5628,42.4487,42.4554,7600.0
2014-10-10 14:40:00,63.24,63.24,63.16,63.18,6900.0,42.4621,42.4621,42.4084,42.4218,6900.0
2014-10-10 14:45:00,63.18,63.29,63.17,63.25,8600.0,42.4218,42.4957,42.4151,42.4688,8600.0
2014-10-10 14:50:00,63.25,63.3,63.24,63.26,8800.0,42.4688,42.5024,42.4621,42.4756,8800.0
2014-10-10 14:55:00,63.26,63.27,63.23,63.24,7600.0,42.4756,42.4823,42.4554,42.4621,7600.0
2014-10-10 15:00:00,63.24,63.24,63.18,63.19,7700.0,42.4621,42.4621,42.4218,42.4286,7700.0
2014-10-10 15:05:00,63.19,63.19,63.13,63.19,6500.0,42.4286,42.4286,42.3883,42.4286,6500.0
2014-10-10 15:10:00,63.17,63.25,63.16,63.25,9400.0,42.4151,42.4688,42.4084,42.4688,9400.0
2014-10-10 15:15:00,63.24,63.24,63.14,63.17,10600.0,42.4621,42.4621,42.395,42.4151,10600.0
2014-10-10 15:20:00,63.17,63.18,63.08,63.12,21000.0,42.4151,42.4218,42.3547,42.3816,21000.0
2014-10-10 15:25:00,63.11,63.13,63.08,63.1,8700.0,42.3748,42.3883,42.3547,42.3681,8700.0
2014-10-10 15:30:00,63.1,63.12,62.98,62.98,13500.0,42.3681,42.3816,42.2876,42.2876,13500.0
2014-10-10 15:35:00,62.98,62.99,62.92,62.99,20200.0,42.2876,42.2943,42.2473,42.2943,20200.0
2014-10-10 15:40:00,63.0,63.05,62.99,63.01,9700.0,42.301,42.3346,42.2943,42.3077,9700.0
2014-10-10 15:45:00,63.02,63.06,62.92,62.92,21900.0,42.3144,42.3413,42.2473,42.2473,21900.0
2014-10-10 15:50:00,62.92,62.93,62.86,62.86,16500.0,42.2473,42.254,42.207,42.207,16500.0
2014-10-10 15:55:00,62.89,62.91,62.79,62.82,54600.0,42.2271,42.2406,42.16,42.1801,54600.0
2014-10-13 09:30:00,62.96,63.17,62.61,63.1,12300.0,42.2741,42.4151,42.0391,42.3681,12300.0
2014-10-13 09:35:00,63.12,63.23,63.08,63.23,3000.0,42.3816,42.4554,42.3547,42.4554,3000.0
2014-10-13 09:40:00,63.23,63.49,63.23,63.46,17400.0,42.4554,42.63,42.4554,42.6098,17400.0
2014-10-13 09:45:00,63.45,63.51,63.36,63.36,9500.0,42.6031,42.6434,42.5427,42.5427,9500.0
2014-10-13 09:50:00,63.4,63.4,63.3,63.3,1400.0,42.5696,42.5696,42.5024,42.5024,1400.0
2014-10-13 09:55:00,63.29,63.49,63.24,63.44,29100.0,42.4957,42.63,42.4621,42.5964,29100.0
2014-10-13 10:00:00,63.52,63.65,63.52,63.63,4400.0,42.6501,42.7374,42.6501,42.724,4400.0
2014-10-13 10:05:00,63.64,63.7,63.55,63.55,15400.0,42.7307,42.771,42.6703,42.6703,15400.0
2014-10-13 10:10:00,63.52,63.55,63.5,63.53,11700.0,42.6501,42.6703,42.6367,42.6568,11700.0
2014-10-13 10:15:00,63.54,63.54,63.44,63.44,10500.0,42.6636,42.6636,42.5964,42.5964,10500.0
2014-10-13 10:20:00,63.41,63.44,63.34,63.42,7100.0,42.5763,42.5964,42.5293,42.583,7100.0
2014-10-13 10:25:00,63.44,63.46,63.34,63.34,4200.0,42.5964,42.6098,42.5293,42.5293,4200.0
2014-10-13 10:30:00,63.32,63.45,63.25,63.45,7500.0,42.5158,42.6031,42.4688,42.6031,7500.0
2014-10-13 10:35:00,63.42,63.49,63.41,63.49,2000.0,42.583,42.63,42.5763,42.63,2000.0
2014-10-13 10:40:00,63.46,63.47,63.34,63.37,2300.0,42.6098,42.6166,42.5293,42.5494,2300.0
2014-10-13 10:45:00,63.33,63.44,63.32,63.36,5800.0,42.5226,42.5964,42.5158,42.5427,5800.0
2014-10-13 10:50:00,63.33,63.47,63.27,63.45,5900.0,42.5226,42.6166,42.4823,42.6031,5900.0
2014-10-13 10:55:00,63.45,63.6,63.4,63.57,9200.0,42.6031,42.7038,42.5696,42.6837,9200.0
2014-10-13 11:00:00,63.57,63.59,63.5,63.54,16300.0,42.6837,42.6971,42.6367,42.6636,16300.0
2014-10-13 11:05:00,63.58,63.59,63.44,63.47,10700.0,42.6904,42.6971,42.5964,42.6166,10700.0
2014-10-13 11:10:00,63.46,63.48,63.27,63.36,8800.0,42.6098,42.6233,42.4823,42.5427,8800.0
2014-10-13 11:15:00,63.37,63.48,63.37,63.41,8300.0,42.5494,42.6233,42.5494,42.5763,8300.0
2014-10-13 11:20:00,63.37,63.44,63.36,63.44,3100.0,42.5494,42.5964,42.5427,42.5964,3100.0
2014-10-13 11:25:00,63.45,63.47,63.36,63.36,5700.0,42.6031,42.6166,42.5427,42.5427,5700.0
2014-10-13 11:30:00,63.35,63.42,63.33,63.4,4600.0,42.536,42.583,42.5226,42.5696,4600.0
2014-10-13 11:35:00,63.37,63.37,63.19,63.3,3500.0,42.5494,42.5494,42.4286,42.5024,3500.0
2014-10-13 11:40:00,63.31,63.38,63.25,63.26,9500.0,42.5091,42.5561,42.4688,42.4756,9500.0
2014-10-13 11:45:00,63.3,63.47,63.3,63.38,3200.0,42.5024,42.6166,42.5024,42.5561,3200.0
2014-10-13 11:50:00,63.38,63.52,63.38,63.5,1300.0,42.5561,42.6501,42.5561,42.6367,1300.0
2014-10-13 11:55:00,63.54,63.58,63.52,63.53,4900.0,42.6636,42.6904,42.6501,42.6568,4900.0
2014-10-13 12:00:00,63.59,63.59,63.56,63.56,4900.0,42.6971,42.6971,42.677,42.677,4900.0
2014-10-13 12:05:00,63.55,63.59,63.45,63.45,3600.0,42.6703,42.6971,42.6031,42.6031,3600.0
2014-10-13 12:10:00,63.46,63.54,63.45,63.46,5500.0,42.6098,42.6636,42.6031,42.6098,5500.0
2014-10-13 12:15:00,63.45,63.63,63.45,63.63,9700.0,42.6031,42.724,42.6031,42.724,9700.0
2014-10-13 12:20:00,63.66,63.67,63.62,63.67,8400.0,42.7441,42.7508,42.7173,42.7508,8400.0
2014-10-13 12:25:00,63.68,63.75,63.67,63.75,2300.0,42.7576,42.8046,42.7508,42.8046,2300.0
2014-10-13 12:30:00,63.81,63.83,63.75,63.79,5500.0,42.8448,42.8583,42.8046,42.8314,5500.0
2014-10-13 12:35:00,63.82,63.84,63.74,63.79,4200.0,42.8516,42.865,42.7978,42.8314,4200.0
2014-10-13 12:40:00,63.79,63.86,63.77,63.86,2800.0,42.8314,42.8784,42.818,42.8784,2800.0
2014-10-13 12:45:00,63.87,63.95,63.86,63.91,6000.0,42.8851,42.9389,42.8784,42.912,6000.0
2014-10-13 12:50:00,63.89,63.89,63.83,63.87,1700.0,42.8986,42.8986,42.8583,42.8851,1700.0
2014-10-13 12:55:00,63.89,63.89,63.86,63.87,1700.0,42.8986,42.8986,42.8784,42.8851,1700.0
2014-10-13 13:00:00,63.88,63.89,63.85,63.89,5500.0,42.8919,42.8986,42.8717,42.8986,5500.0
2014-10-13 13:05:00,63.89,63.9,63.84,63.86,7300.0,42.8986,42.9053,42.865,42.8784,7300.0
2014-10-13 13:10:00,63.84,63.85,63.71,63.71,6900.0,42.865,42.8717,42.7777,42.7777,6900.0
2014-10-13 13:15:00,63.74,63.74,63.64,63.64,3900.0,42.7978,42.7978,42.7307,42.7307,3900.0
2014-10-13 13:20:00,63.65,63.73,63.64,63.68,1900.0,42.7374,42.7911,42.7307,42.7576,1900.0
2014-10-13 13:25:00,63.71,63.74,63.66,63.71,3000.0,42.7777,42.7978,42.7441,42.7777,3000.0
2014-10-13 13:30:00,63.69,63.75,63.69,63.7,2900.0,42.7643,42.8046,42.7643,42.771,2900.0
2014-10-13 13:35:00,63.71,63.81,63.71,63.8,5000.0,42.7777,42.8448,42.7777,42.8381,5000.0
2014-10-13 13:40:00,63.8,63.82,63.76,63.77,2100.0,42.8381,42.8516,42.8113,42.818,2100.0
2014-10-13 13:45:00,63.76,63.76,63.65,63.68,4900.0,42.8113,42.8113,42.7374,42.7576,4900.0
2014-10-13 13:50:00,63.61,63.64,63.57,63.58,9300.0,42.7106,42.7307,42.6837,42.6904,9300.0
2014-10-13 13:55:00,63.6,63.6,63.54,63.57,3600.0,42.7038,42.7038,42.6636,42.6837,3600.0
2014-10-13 14:00:00,63.57,63.62,63.57,63.6,14400.0,42.6837,42.7173,42.6837,42.7038,14400.0
2014-10-13 14:05:00,63.63,63.71,63.62,63.71,11100.0,42.724,42.7777,42.7173,42.7777,11100.0
2014-10-13 14:10:00,63.69,63.76,63.69,63.76,2600.0,42.7643,42.8113,42.7643,42.8113,2600.0
2014-10-13 14:15:00,63.77,63.77,63.69,63.71,2900.0,42.818,42.818,42.7643,42.7777,2900.0
2014-10-13 14:20:00,63.7,63.78,63.7,63.75,3000.0,42.771,42.8247,42.771,42.8046,3000.0
2014-10-13 14:25:00,63.75,63.85,63.75,63.84,3900.0,42.8046,42.8717,42.8046,42.865,3900.0
2014-10-13 14:30:00,63.85,63.88,63.83,63.84,4300.0,42.8717,42.8919,42.8583,42.865,4300.0
2014-10-13 14:35:00,63.84,63.84,63.79,63.83,2800.0,42.865,42.865,42.8314,42.8583,2800.0
2014-10-13 14:40:00,63.82,63.84,63.78,63.83,4400.0,42.8516,42.865,42.8247,42.8583,4400.0
2014-10-13 14:45:00,63.82,63.83,63.8,63.82,3400.0,42.8516,42.8583,42.8381,42.8516,3400.0
2014-10-13 14:50:00,63.8,63.87,63.78,63.79,5700.0,42.8381,42.8851,42.8247,42.8314,5700.0
2014-10-13 14:55:00,63.78,63.78,63.69,63.75,3400.0,42.8247,42.8247,42.7643,42.8046,3400.0
2014-10-13 15:00:00,63.75,63.78,63.73,63.75,4400.0,42.8046,42.8247,42.7911,42.8046,4400.0
2014-10-13 15:05:00,63.75,63.78,63.74,63.74,4200.0,42.8046,42.8247,42.7978,42.7978,4200.0
2014-10-13 15:10:00,63.75,63.78,63.71,63.78,5700.0,42.8046,42.8247,42.7777,42.8247,5700.0
2014-10-13 15:15:00,63.78,63.78,63.69,63.69,7000.0,42.8247,42.8247,42.7643,42.7643,7000.0
2014-10-13 15:20:00,63.71,63.71,63.63,63.66,3900.0,42.7777,42.7777,42.724,42.7441,3900.0
2014-10-13 15:25:00,63.66,63.68,63.63,63.64,5300.0,42.7441,42.7576,42.724,42.7307,5300.0
2014-10-13 15:30:00,63.62,63.64,63.55,63.55,41100.0,42.7173,42.7307,42.6703,42.6703,41100.0
2014-10-13 15:35:00,63.54,63.58,63.43,63.43,15100.0,42.6636,42.6904,42.5897,42.5897,15100.0
2014-10-13 15:40:00,63.44,63.53,63.37,63.41,12400.0,42.5964,42.6568,42.5494,42.5763,12400.0
2014-10-13 15:45:00,63.41,63.44,63.35,63.41,14600.0,42.5763,42.5964,42.536,42.5763,14600.0
2014-10-13 15:50:00,63.4,63.43,63.3,63.35,25900.0,42.5696,42.5897,42.5024,42.536,25900.0
2014-10-13 15:55:00,63.34,63.37,63.3,63.3,30800.0,42.5293,42.5494,42.5024,42.5024,30800.0
2014-10-14 09:30:00,63.42,63.78,63.41,63.76,7800.0,42.583,42.8247,42.5763,42.8113,7800.0
2014-10-14 09:35:00,63.73,64.24,63.73,64.24,5200.0,42.7911,43.1336,42.7911,43.1336,5200.0
2014-10-14 09:40:00,64.25,64.25,63.93,64.0,6000.0,43.1403,43.1403,42.9254,42.9724,6000.0
2014-10-14 09:45:00,64.0,64.2,64.0,64.05,4500.0,42.9724,43.1067,42.9724,43.006,4500.0
2014-10-14 09:50:00,64.06,64.07,63.81,63.88,8700.0,43.0127,43.0194,42.8448,42.8919,8700.0
2014-10-14 09:55:00,63.92,64.33,63.92,64.33,13100.0,42.9187,43.194,42.9187,43.194,13100.0
2014-10-14 10:00:00,64.24,64.25,64.03,64.14,6200.0,43.1336,43.1403,42.9926,43.0664,6200.0
2014-10-14 10:05:00,64.1,64.3,64.1,64.26,4300.0,43.0396,43.1739,43.0396,43.147,4300.0
2014-10-14 10:10:00,64.24,64.44,64.23,64.42,7800.0,43.1336,43.2679,43.1269,43.2544,7800.0
2014-10-14 10:15:00,64.38,64.41,64.29,64.38,12200.0,43.2276,43.2477,43.1671,43.2276,12200.0
2014-10-14 10:20:00,64.39,64.43,64.33,64.4,8600.0,43.2343,43.2611,43.194,43.241,8600.0
2014-10-14 10:25:00,64.43,64.61,64.42,64.56,9200.0,43.2611,43.382,43.2544,43.3484,9200.0
2014-10-14 10:30:00,64.59,64.61,64.52,64.56,13200.0,43.3686,43.382,43.3216,43.3484,13200.0
2014-10-14 10:35:00,64.58,64.74,64.56,64.67,18200.0,43.3619,43.4693,43.3484,43.4223,18200.0
2014-10-14 10:40:00,64.76,64.89,64.74,64.86,8600.0,43.4827,43.57,43.4693,43.5499,8600.0
2014-10-14 10:45:00,64.87,64.94,64.83,64.94,8900.0,43.5566,43.6036,43.5297,43.6036,8900.0
2014-10-14 10:50:00,64.94,64.97,64.85,64.91,8000.0,43.6036,43.6237,43.5432,43.5834,8000.0
2014-10-14 10:55:00,64.91,64.93,64.86,64.9,21600.0,43.5834,43.5969,43.5499,43.5767,21600.0
2014-10-14 11:00:00,64.89,64.92,64.53,64.61,30900.0,43.57,43.5902,43.3283,43.382,30900.0
2014-10-14 11:05:00,64.58,64.67,64.48,64.66,15100.0,43.3619,43.4223,43.2947,43.4156,15100.0
2014-10-14 11:10:00,64.67,64.71,64.56,64.68,9000.0,43.4223,43.4491,43.3484,43.429,9000.0
2014-10-14 11:15:00,64.68,64.81,64.68,64.8,8100.0,43.429,43.5163,43.429,43.5096,8100.0
2014-10-14 11:20:00,64.81,64.85,64.74,64.74,9300.0,43.5163,43.5432,43.4693,43.4693,9300.0
2014-10-14 11:25:00,64.72,64.73,64.53,64.53,16600.0,43.4559,43.4626,43.3283,43.3283,16600.0
2014-10-14 11:30:00,64.55,64.58,64.45,64.54,9900.0,43.3417,43.3619,43.2746,43.335,9900.0
2014-10-14 11:35:00,64.62,64.8,64.62,64.8,5900.0,43.3887,43.5096,43.3887,43.5096,5900.0
2014-10-14 11:40:00,64.8,64.89,64.77,64.89,7300.0,43.5096,43.57,43.4894,43.57,7300.0
2014-10-14 11:45:00,64.92,64.92,64.81,64.82,6400.0,43.5902,43.5902,43.5163,43.523,6400.0
2014-10-14 11:50:00,64.81,64.81,64.74,64.77,5300.0,43.5163,43.5163,43.4693,43.4894,5300.0
2014-10-14 11:55:00,64.81,64.81,64.7,64.74,4900.0,43.5163,43.5163,43.4424,43.4693,4900.0
2014-10-14 12:00:00,64.76,64.94,64.71,64.91,4500.0,43.4827,43.6036,43.4491,43.5834,4500.0
2014-10-14 12:05:00,64.88,64.98,64.87,64.96,3000.0,43.5633,43.6304,43.5566,43.617,3000.0
2014-10-14 12:10:00,65.0,65.0,64.93,64.97,3200.0,43.6439,43.6439,43.5969,43.6237,3200.0
2014-10-14 12:15:00,64.96,64.98,64.84,64.85,6600.0,43.617,43.6304,43.5364,43.5432,6600.0
2014-10-14 12:20:00,64.84,64.88,64.64,64.72,6700.0,43.5364,43.5633,43.4021,43.4559,6700.0
2014-10-14 12:25:00,64.7,64.73,64.68,64.7,4400.0,43.4424,43.4626,43.429,43.4424,4400.0
2014-10-14 12:30:00,64.69,64.69,64.53,64.56,7600.0,43.4357,43.4357,43.3283,43.3484,7600.0
2014-10-14 12:35:00,64.58,64.6,64.53,64.58,8600.0,43.3619,43.3753,43.3283,43.3619,8600.0
2014-10-14 12:40:00,64.6,64.71,64.59,64.68,4000.0,43.3753,43.4491,43.3686,43.429,4000.0
2014-10-14 12:45:00,64.67,64.78,64.67,64.78,2700.0,43.4223,43.4962,43.4223,43.4962,2700.0
2014-10-14 12:50:00,64.81,64.81,64.71,64.71,5100.0,43.5163,43.5163,43.4491,43.4491,5100.0
2014-10-14 12:55:00,64.72,64.73,64.62,64.65,2700.0,43.4559,43.4626,43.3887,43.4089,2700.0
2014-10-14 13:00:00,64.66,64.76,64.66,64.75,4500.0,43.4156,43.4827,43.4156,43.476,4500.0
2014-10-14 13:05:00,64.76,64.78,64.67,64.71,5200.0,43.4827,43.4962,43.4223,43.4491,5200.0
2014-10-14 13:10:00,64.66,64.78,64.66,64.74,4700.0,43.4156,43.4962,43.4156,43.4693,4700.0
2014-10-14 13:15:00,64.76,64.78,64.64,64.64,6500.0,43.4827,43.4962,43.4021,43.4021,6500.0
2014-10-14 13:20:00,64.66,64.7,64.63,64.64,6000.0,43.4156,43.4424,43.3954,43.4021,6000.0
2014-10-14 13:25:00,64.63,64.64,64.56,64.56,5300.0,43.3954,43.4021,43.3484,43.3484,5300.0
2014-10-14 13:30:00,64.59,64.62,64.45,64.47,14600.0,43.3686,43.3887,43.2746,43.288,14600.0
2014-10-14 13:35:00,64.51,64.62,64.5,64.61,8200.0,43.3149,43.3887,43.3081,43.382,8200.0
2014-10-14 13:40:00,64.59,64.64,64.54,64.57,4800.0,43.3686,43.4021,43.335,43.3551,4800.0
2014-10-14 13:45:00,64.56,64.56,64.44,64.45,7400.0,43.3484,43.3484,43.2679,43.2746,7400.0
2014-10-14 13:50:00,64.45,64.48,64.41,64.44,2900.0,43.2746,43.2947,43.2477,43.2679,2900.0
2014-10-14 13:55:00,64.48,64.5,64.42,64.45,3700.0,43.2947,43.3081,43.2544,43.2746,3700.0
2014-10-14 14:00:00,64.49,64.54,64.43,64.46,1600.0,43.3014,43.335,43.2611,43.2813,1600.0
2014-10-14 14:05:00,64.48,64.49,64.41,64.44,3200.0,43.2947,43.3014,43.2477,43.2679,3200.0
2014-10-14 14:10:00,64.46,64.46,64.39,64.44,8000.0,43.2813,43.2813,43.2343,43.2679,8000.0
2014-10-14 14:15:00,64.45,64.45,64.28,64.3,7300.0,43.2746,43.2746,43.1604,43.1739,7300.0
2014-10-14 14:20:00,64.29,64.33,64.25,64.25,4300.0,43.1671,43.194,43.1403,43.1403,4300.0
2014-10-14 14:25:00,64.23,64.24,64.14,64.14,5000.0,43.1269,43.1336,43.0664,43.0664,5000.0
2014-10-14 14:30:00,64.13,64.24,64.11,64.21,10300.0,43.0597,43.1336,43.0463,43.1134,10300.0
2014-10-14 14:35:00,64.16,64.23,64.16,64.22,3000.0,43.0799,43.1269,43.0799,43.1201,3000.0
2014-10-14 14:40:00,64.24,64.28,64.23,64.26,3200.0,43.1336,43.1604,43.1269,43.147,3200.0
2014-10-14 14:45:00,64.3,64.31,64.23,64.23,3100.0,43.1739,43.1806,43.1269,43.1269,3100.0
2014-10-14 14:50:00,64.24,64.3,64.21,64.28,8000.0,43.1336,43.1739,43.1134,43.1604,8000.0
2014-10-14 14:55:00,64.25,64.28,64.18,64.26,2600.0,43.1403,43.1604,43.0933,43.147,2600.0
2014-10-14 15:00:00,64.29,64.3,64.12,64.17,8500.0,43.1671,43.1739,43.053,43.0866,8500.0
2014-10-14 15:05:00,64.17,64.17,64.09,64.14,3000.0,43.0866,43.0866,43.0329,43.0664,3000.0
2014-10-14 15:10:00,64.17,64.21,64.06,64.11,5100.0,43.0866,43.1134,43.0127,43.0463,5100.0
2014-10-14 15:15:00,64.11,64.14,64.06,64.06,4000.0,43.0463,43.0664,43.0127,43.0127,4000.0
2014-10-14 15:20:00,64.08,64.08,63.96,64.06,8700.0,43.0261,43.0261,42.9456,43.0127,8700.0
2014-10-14 15:25:00,64.07,64.17,63.99,64.15,11400.0,43.0194,43.0866,42.9657,43.0731,11400.0
2014-10-14 15:30:00,64.15,64.2,63.96,64.02,29000.0,43.0731,43.1067,42.9456,42.9859,29000.0
2014-10-14 15:35:00,64.03,64.28,64.02,64.26,17500.0,42.9926,43.1604,42.9859,43.147,17500.0
2014-10-14 15:40:00,64.29,64.36,64.29,64.32,10100.0,43.1671,43.2141,43.1671,43.1873,10100.0
2014-10-14 15:45:00,64.32,64.47,64.32,64.44,24700.0,43.1873,43.288,43.1873,43.2679,24700.0
2014-10-14 15:50:00,64.44,64.48,64.38,64.39,36500.0,43.2679,43.2947,43.2276,43.2343,36500.0
2014-10-14 15:55:00,64.39,64.44,64.37,64.4,39700.0,43.2343,43.2679,43.2209,43.241,39700.0
2014-10-15 09:30:00,63.99,64.36,63.98,64.26,17200.0,42.9657,43.2141,42.959,43.147,17200.0
2014-10-15 09:35:00,64.27,64.55,64.2,64.43,9200.0,43.1537,43.3417,43.1067,43.2611,9200.0
2014-10-15 09:40:00,64.29,64.35,64.03,64.05,9200.0,43.1671,43.2074,42.9926,43.006,9200.0
2014-10-15 09:45:00,63.95,63.96,63.68,63.96,12300.0,42.9389,42.9456,42.7576,42.9456,12300.0
2014-10-15 09:50:00,63.96,64.5,63.95,64.5,23600.0,42.9456,43.3081,42.9389,43.3081,23600.0
2014-10-15 09:55:00,64.54,64.84,64.5,64.65,21000.0,43.335,43.5364,43.3081,43.4089,21000.0
2014-10-15 10:00:00,64.55,64.71,64.51,64.56,12400.0,43.3417,43.4491,43.3149,43.3484,12400.0
2014-10-15 10:05:00,64.61,64.77,64.53,64.68,24200.0,43.382,43.4894,43.3283,43.429,24200.0
2014-10-15 10:10:00,64.66,64.78,64.62,64.78,27500.0,43.4156,43.4962,43.3887,43.4962,27500.0
2014-10-15 10:15:00,64.76,64.81,64.47,64.47,19100.0,43.4827,43.5163,43.288,43.288,19100.0
2014-10-15 10:20:00,64.5,64.55,64.3,64.55,22900.0,43.3081,43.3417,43.1739,43.3417,22900.0
2014-10-15 10:25:00,64.49,64.54,64.38,64.38,22300.0,43.3014,43.335,43.2276,43.2276,22300.0
2014-10-15 10:30:00,64.38,64.44,64.11,64.16,16600.0,43.2276,43.2679,43.0463,43.0799,16600.0
2014-10-15 10:35:00,64.15,64.16,64.04,64.05,8300.0,43.0731,43.0799,42.9993,43.006,8300.0
2014-10-15 10:40:00,64.07,64.1,63.91,63.96,15600.0,43.0194,43.0396,42.912,42.9456,15600.0
2014-10-15 10:45:00,63.96,63.96,63.81,63.84,7500.0,42.9456,42.9456,42.8448,42.865,7500.0
2014-10-15 10:50:00,63.87,64.01,63.83,63.87,11500.0,42.8851,42.9791,42.8583,42.8851,11500.0
2014-10-15 10:55:00,63.92,63.94,63.78,63.94,11600.0,42.9187,42.9321,42.8247,42.9321,11600.0
2014-10-15 11:00:00,63.92,63.92,63.78,63.89,10800.0,42.9187,42.9187,42.8247,42.8986,10800.0
2014-10-15 11:05:00,63.84,64.0,63.84,63.93,8700.0,42.865,42.9724,42.865,42.9254,8700.0
2014-10-15 11:10:00,63.95,63.98,63.83,63.84,3600.0,42.9389,42.959,42.8583,42.865,3600.0
2014-10-15 11:15:00,63.87,63.93,63.77,63.81,10200.0,42.8851,42.9254,42.818,42.8448,10200.0
2014-10-15 11:20:00,63.8,63.8,63.63,63.65,10700.0,42.8381,42.8381,42.724,42.7374,10700.0
2014-10-15 11:25:00,63.69,63.73,63.6,63.61,9300.0,42.7643,42.7911,42.7038,42.7106,9300.0
2014-10-15 11:30:00,63.63,63.64,63.47,63.52,17100.0,42.724,42.7307,42.6166,42.6501,17100.0
2014-10-15 11:35:00,63.53,63.72,63.51,63.71,6200.0,42.6568,42.7844,42.6434,42.7777,6200.0
2014-10-15 11:40:00,63.67,63.69,63.57,63.57,11500.0,42.7508,42.7643,42.6837,42.6837,11500.0
2014-10-15 11:45:00,63.59,63.59,63.47,63.52,5200.0,42.6971,42.6971,42.6166,42.6501,5200.0
2014-10-15 11:50:00,63.5,63.52,63.42,63.45,22300.0,42.6367,42.6501,42.583,42.6031,22300.0
2014-10-15 11:55:00,63.45,63.52,63.41,63.52,11700.0,42.6031,42.6501,42.5763,42.6501,11700.0
2014-10-15 12:00:00,63.5,63.58,63.45,63.47,35400.0,42.6367,42.6904,42.6031,42.6166,35400.0
2014-10-15 12:05:00,63.47,63.52,63.47,63.51,20300.0,42.6166,42.6501,42.6166,42.6434,20300.0
2014-10-15 12:10:00,63.5,63.59,63.47,63.55,25100.0,42.6367,42.6971,42.6166,42.6703,25100.0
2014-10-15 12:15:00,63.55,63.84,63.55,63.82,18800.0,42.6703,42.865,42.6703,42.8516,18800.0
2014-10-15 12:20:00,63.82,63.88,63.81,63.81,4600.0,42.8516,42.8919,42.8448,42.8448,4600.0
2014-10-15 12:25:00,63.81,63.83,63.68,63.68,3200.0,42.8448,42.8583,42.7576,42.7576,3200.0
2014-10-15 12:30:00,63.71,63.99,63.71,63.96,5500.0,42.7777,42.9657,42.7777,42.9456,5500.0
2014-10-15 12:35:00,63.98,63.99,63.79,63.86,4500.0,42.959,42.9657,42.8314,42.8784,4500.0
2014-10-15 12:40:00,63.78,63.78,63.64,63.66,2600.0,42.8247,42.8247,42.7307,42.7441,2600.0
2014-10-15 12:45:00,63.69,63.77,63.67,63.68,4100.0,42.7643,42.818,42.7508,42.7576,4100.0
2014-10-15 12:50:00,63.65,63.67,63.58,63.6,6000.0,42.7374,42.7508,42.6904,42.7038,6000.0
2014-10-15 12:55:00,63.66,63.69,63.55,63.61,5100.0,42.7441,42.7643,42.6703,42.7106,5100.0
2014-10-15 13:00:00,63.63,63.63,63.52,63.57,7200.0,42.724,42.724,42.6501,42.6837,7200.0
2014-10-15 13:05:00,63.58,63.58,63.47,63.47,8800.0,42.6904,42.6904,42.6166,42.6166,8800.0
2014-10-15 13:10:00,63.48,63.51,63.37,63.37,5200.0,42.6233,42.6434,42.5494,42.5494,5200.0
2014-10-15 13:15:00,63.36,63.39,63.22,63.24,4700.0,42.5427,42.5628,42.4487,42.4621,4700.0
2014-10-15 13:20:00,63.2,63.2,63.09,63.13,6500.0,42.4353,42.4353,42.3614,42.3883,6500.0
2014-10-15 13:25:00,63.14,63.15,62.94,63.01,12300.0,42.395,42.4017,42.2607,42.3077,12300.0
2014-10-15 13:30:00,62.96,63.3,62.96,63.25,8300.0,42.2741,42.5024,42.2741,42.4688,8300.0
2014-10-15 13:35:00,63.29,63.32,63.23,63.28,6700.0,42.4957,42.5158,42.4554,42.489,6700.0
2014-10-15 13:40:00,63.29,63.4,63.28,63.36,11800.0,42.4957,42.5696,42.489,42.5427,11800.0
2014-10-15 13:45:00,63.35,63.47,63.32,63.44,5900.0,42.536,42.6166,42.5158,42.5964,5900.0
2014-10-15 13:50:00,63.47,63.51,63.41,63.49,9100.0,42.6166,42.6434,42.5763,42.63,9100.0
2014-10-15 13:55:00,63.47,63.52,63.39,63.4,12300.0,42.6166,42.6501,42.5628,42.5696,12300.0
2014-10-15 14:00:00,63.4,63.42,63.19,63.19,26500.0,42.5696,42.583,42.4286,42.4286,26500.0
2014-10-15 14:05:00,63.14,63.25,63.09,63.14,20400.0,42.395,42.4688,42.3614,42.395,20400.0
2014-10-15 14:10:00,63.13,63.27,63.09,63.26,11700.0,42.3883,42.4823,42.3614,42.4756,11700.0
2014-10-15 14:15:00,63.25,63.47,63.25,63.41,10300.0,42.4688,42.6166,42.4688,42.5763,10300.0
2014-10-15 14:20:00,63.42,63.49,63.25,63.33,10500.0,42.583,42.63,42.4688,42.5226,10500.0
2014-10-15 14:25:00,63.27,63.37,63.25,63.31,5100.0,42.4823,42.5494,42.4688,42.5091,5100.0
2014-10-15 14:30:00,63.35,63.46,63.33,63.38,6200.0,42.536,42.6098,42.5226,42.5561,6200.0
2014-10-15 14:35:00,63.36,63.54,63.35,63.54,8200.0,42.5427,42.6636,42.536,42.6636,8200.0
2014-10-15 14:40:00,63.56,63.6,63.41,63.49,20800.0,42.677,42.7038,42.5763,42.63,20800.0
2014-10-15 14:45:00,63.45,63.52,63.35,63.46,19100.0,42.6031,42.6501,42.536,42.6098,19100.0
2014-10-15 14:50:00,63.41,63.49,63.34,63.39,10500.0,42.5763,42.63,42.5293,42.5628,10500.0
2014-10-15 14:55:00,63.42,63.44,63.31,63.37,8400.0,42.583,42.5964,42.5091,42.5494,8400.0
2014-10-15 15:00:00,63.39,63.47,63.35,63.44,7500.0,42.5628,42.6166,42.536,42.5964,7500.0
2014-10-15 15:05:00,63.44,63.55,63.41,63.52,7200.0,42.5964,42.6703,42.5763,42.6501,7200.0
2014-10-15 15:10:00,63.54,63.59,63.45,63.45,5400.0,42.6636,42.6971,42.6031,42.6031,5400.0
2014-10-15 15:15:00,63.43,63.44,63.19,63.33,14200.0,42.5897,42.5964,42.4286,42.5226,14200.0
2014-10-15 15:20:00,63.34,63.47,63.34,63.45,14400.0,42.5293,42.6166,42.5293,42.6031,14400.0
2014-10-15 15:25:00,63.43,63.58,63.43,63.56,3800.0,42.5897,42.6904,42.5897,42.677,3800.0
2014-10-15 15:30:00,63.58,63.66,63.54,63.62,33000.0,42.6904,42.7441,42.6636,42.7173,33000.0
2014-10-15 15:35:00,63.62,63.81,63.59,63.78,22100.0,42.7173,42.8448,42.6971,42.8247,22100.0
2014-10-15 15:40:00,63.79,63.86,63.74,63.75,8500.0,42.8314,42.8784,42.7978,42.8046,8500.0
2014-10-15 15:45:00,63.76,63.84,63.6,63.61,27300.0,42.8113,42.865,42.7038,42.7106,27300.0
2014-10-15 15:50:00,63.62,63.63,63.55,63.63,18000.0,42.7173,42.724,42.6703,42.724,18000.0
2014-10-15 15:55:00,63.63,63.68,63.62,63.62,18100.0,42.724,42.7576,42.7173,42.7173,18100.0
2014-10-16 09:30:00,63.18,63.38,63.18,63.38,11400.0,42.4218,42.5561,42.4218,42.5561,11400.0
2014-10-16 09:35:00,63.33,63.67,63.33,63.45,4000.0,42.5226,42.7508,42.5226,42.6031,4000.0
2014-10-16 09:40:00,63.35,63.45,62.99,62.99,208500.0,42.536,42.6031,42.2943,42.2943,208500.0
2014-10-16 09:45:00,63.08,63.08,62.81,62.89,7000.0,42.3547,42.3547,42.1734,42.2271,7000.0
2014-10-16 09:50:00,62.89,63.23,62.89,63.22,13100.0,42.2271,42.4554,42.2271,42.4487,13100.0
2014-10-16 09:55:00,63.18,63.24,63.07,63.18,50500.0,42.4218,42.4621,42.348,42.4218,50500.0
2014-10-16 10:00:00,63.17,63.21,63.11,63.2,7400.0,42.4151,42.442,42.3748,42.4353,7400.0
2014-10-16 10:05:00,63.18,63.21,63.0,63.14,14900.0,42.4218,42.442,42.301,42.395,14900.0
2014-10-16 10:10:00,63.12,63.14,62.88,62.92,60700.0,42.3816,42.395,42.2204,42.2473,60700.0
2014-10-16 10:15:00,62.92,62.94,62.62,62.7,19300.0,42.2473,42.2607,42.0458,42.0995,19300.0
2014-10-16 10:20:00,62.72,63.2,62.72,63.08,12000.0,42.113,42.4353,42.113,42.3547,12000.0
2014-10-16 10:25:00,63.02,63.11,63.02,63.05,10300.0,42.3144,42.3748,42.3144,42.3346,10300.0
2014-10-16 10:30:00,63.06,63.14,63.03,63.11,7600.0,42.3413,42.395,42.3211,42.3748,7600.0
2014-10-16 10:35:00,63.07,63.17,63.05,63.05,7600.0,42.348,42.4151,42.3346,42.3346,7600.0
2014-10-16 10:40:00,63.06,63.11,62.9,62.9,23900.0,42.3413,42.3748,42.2338,42.2338,23900.0
2014-10-16 10:45:00,62.89,63.08,62.89,63.06,17700.0,42.2271,42.3547,42.2271,42.3413,17700.0
2014-10-16 10:50:00,63.04,63.1,62.96,62.99,29500.0,42.3278,42.3681,42.2741,42.2943,29500.0
2014-10-16 10:55:00,63.01,63.06,62.92,62.95,12200.0,42.3077,42.3413,42.2473,42.2674,12200.0
2014-10-16 11:00:00,62.92,63.03,62.88,62.99,9500.0,42.2473,42.3211,42.2204,42.2943,9500.0
2014-10-16 11:05:00,63.02,63.05,62.95,62.98,26100.0,42.3144,42.3346,42.2674,42.2876,26100.0
2014-10-16 11:10:00,62.99,63.12,62.92,63.04,12100.0,42.2943,42.3816,42.2473,42.3278,12100.0
2014-10-16 11:15:00,63.04,63.12,63.01,63.05,7500.0,42.3278,42.3816,42.3077,42.3346,7500.0
2014-10-16 11:20:00,63.07,63.1,62.98,62.98,13000.0,42.348,42.3681,42.2876,42.2876,13000.0
2014-10-16 11:25:00,63.01,63.01,62.87,62.91,9500.0,42.3077,42.3077,42.2137,42.2406,9500.0
2014-10-16 11:30:00,62.94,63.07,62.91,63.05,28900.0,42.2607,42.348,42.2406,42.3346,28900.0
2014-10-16 11:35:00,63.06,63.07,62.99,62.99,34100.0,42.3413,42.348,42.2943,42.2943,34100.0
2014-10-16 11:40:00,62.98,63.01,62.87,62.9,11800.0,42.2876,42.3077,42.2137,42.2338,11800.0
2014-10-16 11:45:00,62.9,62.94,62.87,62.91,13800.0,42.2338,42.2607,42.2137,42.2406,13800.0
2014-10-16 11:50:00,62.91,62.93,62.85,62.85,12000.0,42.2406,42.254,42.2003,42.2003,12000.0
2014-10-16 11:55:00,62.84,62.88,62.77,62.77,9700.0,42.1935,42.2204,42.1465,42.1465,9700.0
2014-10-16 12:00:00,62.77,62.78,62.62,62.64,57900.0,42.1465,42.1533,42.0458,42.0593,57900.0
2014-10-16 12:05:00,62.66,62.72,62.65,62.66,9000.0,42.0727,42.113,42.066,42.0727,9000.0
2014-10-16 12:10:00,62.66,62.68,62.56,62.66,9300.0,42.0727,42.0861,42.0055,42.0727,9300.0
2014-10-16 12:15:00,62.65,62.66,62.57,62.64,9000.0,42.066,42.0727,42.0123,42.0593,9000.0
2014-10-16 12:20:00,62.63,62.77,62.63,62.76,8800.0,42.0525,42.1465,42.0525,42.1398,8800.0
2014-10-16 12:25:00,62.77,62.77,62.67,62.69,7800.0,42.1465,42.1465,42.0794,42.0928,7800.0
2014-10-16 12:30:00,62.69,62.75,62.67,62.7,9300.0,42.0928,42.1331,42.0794,42.0995,9300.0
2014-10-16 12:35:00,62.69,62.73,62.62,62.67,16300.0,42.0928,42.1197,42.0458,42.0794,16300.0
2014-10-16 12:40:00,62.69,62.76,62.66,62.74,19300.0,42.0928,42.1398,42.0727,42.1264,19300.0
2014-10-16 12:45:00,62.77,62.82,62.74,62.78,8800.0,42.1465,42.1801,42.1264,42.1533,8800.0
2014-10-16 12:50:00,62.81,62.83,62.78,62.81,6400.0,42.1734,42.1868,42.1533,42.1734,6400.0
2014-10-16 12:55:00,62.83,62.99,62.82,62.94,7000.0,42.1868,42.2943,42.1801,42.2607,7000.0
2014-10-16 13:00:00,62.95,63.05,62.94,62.98,13100.0,42.2674,42.3346,42.2607,42.2876,13100.0
2014-10-16 13:05:00,62.99,63.05,62.92,63.01,10200.0,42.2943,42.3346,42.2473,42.3077,10200.0
2014-10-16 13:10:00,63.03,63.06,62.99,63.03,15100.0,42.3211,42.3413,42.2943,42.3211,15100.0
2014-10-16 13:15:00,63.04,63.06,62.96,63.0,24800.0,42.3278,42.3413,42.2741,42.301,24800.0
2014-10-16 13:20:00,62.98,63.06,62.98,63.03,9400.0,42.2876,42.3413,42.2876,42.3211,9400.0
2014-10-16 13:25:00,63.02,63.08,62.99,63.0,17200.0,42.3144,42.3547,42.2943,42.301,17200.0
2014-10-16 13:30:00,62.99,63.07,62.98,63.0,28700.0,42.2943,42.348,42.2876,42.301,28700.0
2014-10-16 13:35:00,63.0,63.06,62.98,63.01,27800.0,42.301,42.3413,42.2876,42.3077,27800.0
2014-10-16 13:40:00,63.0,63.03,62.97,63.0,15800.0,42.301,42.3211,42.2808,42.301,15800.0
2014-10-16 13:45:00,63.0,63.02,62.88,62.92,15700.0,42.301,42.3144,42.2204,42.2473,15700.0
2014-10-16 13:50:00,62.93,62.93,62.85,62.88,5600.0,42.254,42.254,42.2003,42.2204,5600.0
2014-10-16 13:55:00,62.89,62.89,62.8,62.83,7800.0,42.2271,42.2271,42.1667,42.1868,7800.0
2014-10-16 14:00:00,62.85,62.88,62.8,62.88,9400.0,42.2003,42.2204,42.1667,42.2204,9400.0
2014-10-16 14:05:00,62.88,62.99,62.86,62.98,9200.0,42.2204,42.2943,42.207,42.2876,9200.0
2014-10-16 14:10:00,62.98,63.02,62.94,62.94,10300.0,42.2876,42.3144,42.2607,42.2607,10300.0
2014-10-16 14:15:00,62.94,63.0,62.91,62.94,11100.0,42.2607,42.301,42.2406,42.2607,11100.0
2014-10-16 14:20:00,62.94,62.98,62.9,62.93,8000.0,42.2607,42.2876,42.2338,42.254,8000.0
2014-10-16 14:25:00,62.95,63.02,62.94,62.97,12000.0,42.2674,42.3144,42.2607,42.2808,12000.0
2014-10-16 14:30:00,62.98,63.01,62.93,62.97,9400.0,42.2876,42.3077,42.254,42.2808,9400.0
2014-10-16 14:35:00,62.96,62.96,62.87,62.88,16000.0,42.2741,42.2741,42.2137,42.2204,16000.0
2014-10-16 14:40:00,62.89,62.89,62.78,62.82,12900.0,42.2271,42.2271,42.1533,42.1801,12900.0
2014-10-16 14:45:00,62.79,62.84,62.67,62.7,74600.0,42.16,42.1935,42.0794,42.0995,74600.0
2014-10-16 14:50:00,62.68,62.76,62.65,62.67,12700.0,42.0861,42.1398,42.066,42.0794,12700.0
2014-10-16 14:55:00,62.69,62.79,62.69,62.76,6500.0,42.0928,42.16,42.0928,42.1398,6500.0
2014-10-16 15:00:00,62.74,62.85,62.74,62.77,8400.0,42.1264,42.2003,42.1264,42.1465,8400.0
2014-10-16 15:05:00,62.75,62.79,62.71,62.78,10000.0,42.1331,42.16,42.1063,42.1533,10000.0
2014-10-16 15:10:00,62.79,62.95,62.78,62.94,9400.0,42.16,42.2674,42.1533,42.2607,9400.0
2014-10-16 15:15:00,62.97,63.02,62.94,62.94,18600.0,42.2808,42.3144,42.2607,42.2607,18600.0
2014-10-16 15:20:00,62.95,63.02,62.92,62.97,16800.0,42.2674,42.3144,42.2473,42.2808,16800.0
2014-10-16 15:25:00,62.97,63.02,62.96,63.0,17300.0,42.2808,42.3144,42.2741,42.301,17300.0
2014-10-16 15:30:00,63.0,63.02,62.97,63.02,32400.0,42.301,42.3144,42.2808,42.3144,32400.0
2014-10-16 15:35:00,63.02,63.03,62.87,62.87,13900.0,42.3144,42.3211,42.2137,42.2137,13900.0
2014-10-16 15:40:00,62.9,63.0,62.88,62.98,14600.0,42.2338,42.301,42.2204,42.2876,14600.0
2014-10-16 15:45:00,63.0,63.04,62.98,63.01,89500.0,42.301,42.3278,42.2876,42.3077,89500.0
2014-10-16 15:50:00,63.01,63.02,62.98,62.98,60500.0,42.3077,42.3144,42.2876,42.2876,60500.0
2014-10-16 15:55:00,62.99,63.1,62.98,63.0,48000.0,42.2943,42.3681,42.2876,42.301,48000.0
2014-10-17 09:30:00,63.05,63.12,62.93,62.97,15900.0,42.3346,42.3816,42.254,42.2808,15900.0
2014-10-17 09:35:00,62.96,63.09,62.85,63.09,12800.0,42.2741,42.3614,42.2003,42.3614,12800.0
2014-10-17 09:40:00,63.08,63.12,62.97,63.11,10800.0,42.3547,42.3816,42.2808,42.3748,10800.0
2014-10-17 09:45:00,63.12,63.16,62.78,62.99,16300.0,42.3816,42.4084,42.1533,42.2943,16300.0
2014-10-17 09:50:00,62.99,63.4,62.96,63.39,4300.0,42.2943,42.5696,42.2741,42.5628,4300.0
2014-10-17 09:55:00,63.42,63.44,63.22,63.24,6400.0,42.583,42.5964,42.4487,42.4621,6400.0
2014-10-17 10:00:00,63.18,63.55,63.11,63.53,5700.0,42.4218,42.6703,42.3748,42.6568,5700.0
2014-10-17 10:05:00,63.55,63.57,63.25,63.29,3700.0,42.6703,42.6837,42.4688,42.4957,3700.0
2014-10-17 10:10:00,63.33,63.6,63.31,63.58,5200.0,42.5226,42.7038,42.5091,42.6904,5200.0
2014-10-17 10:15:00,63.56,63.72,63.56,63.69,9200.0,42.677,42.7844,42.677,42.7643,9200.0
2014-10-17 10:20:00,63.67,63.74,63.63,63.67,5700.0,42.7508,42.7978,42.724,42.7508,5700.0
2014-10-17 10:25:00,63.7,63.8,63.7,63.8,5400.0,42.771,42.8381,42.771,42.8381,5400.0
2014-10-17 10:30:00,63.84,63.89,63.76,63.87,16000.0,42.865,42.8986,42.8113,42.8851,16000.0
2014-10-17 10:35:00,63.87,63.9,63.69,63.69,6800.0,42.8851,42.9053,42.7643,42.7643,6800.0
2014-10-17 10:40:00,63.68,63.83,63.61,63.82,3700.0,42.7576,42.8583,42.7106,42.8516,3700.0
2014-10-17 10:45:00,63.81,63.81,63.75,63.77,3900.0,42.8448,42.8448,42.8046,42.818,3900.0
2014-10-17 10:50:00,63.76,63.88,63.76,63.86,8100.0,42.8113,42.8919,42.8113,42.8784,8100.0
2014-10-17 10:55:00,63.88,63.92,63.87,63.91,6400.0,42.8919,42.9187,42.8851,42.912,6400.0
2014-10-17 11:00:00,63.9,64.0,63.89,63.97,4100.0,42.9053,42.9724,42.8986,42.9523,4100.0
2014-10-17 11:05:00,63.97,64.09,63.97,64.06,10300.0,42.9523,43.0329,42.9523,43.0127,10300.0
2014-10-17 11:10:00,64.08,64.39,64.06,64.33,23400.0,43.0261,43.2343,43.0127,43.194,23400.0
2014-10-17 11:15:00,64.32,64.32,64.22,64.28,5700.0,43.1873,43.1873,43.1201,43.1604,5700.0
2014-10-17 11:20:00,64.3,64.39,64.23,64.29,9700.0,43.1739,43.2343,43.1269,43.1671,9700.0
2014-10-17 11:25:00,64.3,64.39,64.3,64.39,10500.0,43.1739,43.2343,43.1739,43.2343,10500.0
2014-10-17 11:30:00,64.4,64.5,64.39,64.49,6900.0,43.241,43.3081,43.2343,43.3014,6900.0
2014-10-17 11:35:00,64.48,64.5,64.31,64.34,22600.0,43.2947,43.3081,43.1806,43.2007,22600.0
2014-10-17 11:40:00,64.34,64.36,64.29,64.36,5500.0,43.2007,43.2141,43.1671,43.2141,5500.0
2014-10-17 11:45:00,64.37,64.5,64.37,64.43,8700.0,43.2209,43.3081,43.2209,43.2611,8700.0
2014-10-17 11:50:00,64.42,64.43,64.36,64.37,8200.0,43.2544,43.2611,43.2141,43.2209,8200.0
2014-10-17 11:55:00,64.37,64.4,64.29,64.4,39300.0,43.2209,43.241,43.1671,43.241,39300.0
2014-10-17 12:00:00,64.4,64.45,64.38,64.39,9600.0,43.241,43.2746,43.2276,43.2343,9600.0
2014-10-17 12:05:00,64.4,64.44,64.28,64.34,26400.0,43.241,43.2679,43.1604,43.2007,26400.0
2014-10-17 12:10:00,64.35,64.35,64.21,64.29,16700.0,43.2074,43.2074,43.1134,43.1671,16700.0
2014-10-17 12:15:00,64.29,64.3,64.15,64.21,22200.0,43.1671,43.1739,43.0731,43.1134,22200.0
2014-10-17 12:20:00,64.2,64.34,64.2,64.31,15400.0,43.1067,43.2007,43.1067,43.1806,15400.0
2014-10-17 12:25:00,64.3,64.32,64.24,64.32,9900.0,43.1739,43.1873,43.1336,43.1873,9900.0
2014-10-17 12:30:00,64.33,64.34,64.25,64.32,8400.0,43.194,43.2007,43.1403,43.1873,8400.0
2014-10-17 12:35:00,64.29,64.49,64.29,64.47,11400.0,43.1671,43.3014,43.1671,43.288,11400.0
2014-10-17 12:40:00,64.49,64.52,64.45,64.46,13200.0,43.3014,43.3216,43.2746,43.2813,13200.0
2014-10-17 12:45:00,64.48,64.51,64.45,64.45,7900.0,43.2947,43.3149,43.2746,43.2746,7900.0
2014-10-17 12:50:00,64.45,64.49,64.43,64.47,40900.0,43.2746,43.3014,43.2611,43.288,40900.0
2014-10-17 12:55:00,64.47,64.48,64.41,64.45,14600.0,43.288,43.2947,43.2477,43.2746,14600.0
2014-10-17 13:00:00,64.45,64.48,64.4,64.41,10000.0,43.2746,43.2947,43.241,43.2477,10000.0
2014-10-17 13:05:00,64.4,64.4,64.3,64.35,5400.0,43.241,43.241,43.1739,43.2074,5400.0
2014-10-17 13:10:00,64.36,64.42,64.33,64.35,6500.0,43.2141,43.2544,43.194,43.2074,6500.0
2014-10-17 13:15:00,64.34,64.39,64.34,64.38,9900.0,43.2007,43.2343,43.2007,43.2276,9900.0
2014-10-17 13:20:00,64.38,64.38,64.32,64.32,8700.0,43.2276,43.2276,43.1873,43.1873,8700.0
2014-10-17 13:25:00,64.32,64.34,64.28,64.28,4100.0,43.1873,43.2007,43.1604,43.1604,4100.0
2014-10-17 13:30:00,64.28,64.3,64.24,64.3,9100.0,43.1604,43.1739,43.1336,43.1739,9100.0
2014-10-17 13:35:00,64.3,64.36,64.29,64.36,9800.0,43.1739,43.2141,43.1671,43.2141,9800.0
2014-10-17 13:40:00,64.36,64.47,64.34,64.45,13800.0,43.2141,43.288,43.2007,43.2746,13800.0
2014-10-17 13:45:00,64.45,64.46,64.41,64.42,14000.0,43.2746,43.2813,43.2477,43.2544,14000.0
2014-10-17 13:50:00,64.42,64.44,64.23,64.23,52400.0,43.2544,43.2679,43.1269,43.1269,52400.0
2014-10-17 13:55:00,64.23,64.3,64.14,64.3,14000.0,43.1269,43.1739,43.0664,43.1739,14000.0
2014-10-17 14:00:00,64.29,64.29,64.18,64.28,10800.0,43.1671,43.1671,43.0933,43.1604,10800.0
2014-10-17 14:05:00,64.31,64.32,64.23,64.24,12400.0,43.1806,43.1873,43.1269,43.1336,12400.0
2014-10-17 14:10:00,64.24,64.36,64.21,64.32,11000.0,43.1336,43.2141,43.1134,43.1873,11000.0
2014-10-17 14:15:00,64.33,64.39,64.3,64.31,11500.0,43.194,43.2343,43.1739,43.1806,11500.0
2014-10-17 14:20:00,64.31,64.39,64.3,64.37,14600.0,43.1806,43.2343,43.1739,43.2209,14600.0
2014-10-17 14:25:00,64.39,64.53,64.33,64.52,20100.0,43.2343,43.3283,43.194,43.3216,20100.0
2014-10-17 14:30:00,64.52,64.64,64.45,64.56,20000.0,43.3216,43.4021,43.2746,43.3484,20000.0
2014-10-17 14:35:00,64.57,64.61,64.54,64.54,13300.0,43.3551,43.382,43.335,43.335,13300.0
2014-10-17 14:40:00,64.54,64.64,64.48,64.59,15400.0,43.335,43.4021,43.2947,43.3686,15400.0
2014-10-17 14:45:00,64.6,64.61,64.49,64.54,12900.0,43.3753,43.382,43.3014,43.335,12900.0
2014-10-17 14:50:00,64.55,64.55,64.47,64.5,12900.0,43.3417,43.3417,43.288,43.3081,12900.0
2014-10-17 14:55:00,64.5,64.56,64.45,64.53,41100.0,43.3081,43.3484,43.2746,43.3283,41100.0
2014-10-17 15:00:00,64.53,64.55,64.27,64.27,14200.0,43.3283,43.3417,43.1537,43.1537,14200.0
2014-10-17 15:05:00,64.27,64.35,64.25,64.35,11500.0,43.1537,43.2074,43.1403,43.2074,11500.0
2014-10-17 15:10:00,64.35,64.46,64.33,64.45,18700.0,43.2074,43.2813,43.194,43.2746,18700.0
2014-10-17 15:15:00,64.44,64.45,64.3,64.3,10600.0,43.2679,43.2746,43.1739,43.1739,10600.0
2014-10-17 15:20:00,64.32,64.32,64.24,64.29,10900.0,43.1873,43.1873,43.1336,43.1671,10900.0
2014-10-17 15:25:00,64.29,64.33,64.26,64.32,12100.0,43.1671,43.194,43.147,43.1873,12100.0
2014-10-17 15:30:00,64.31,64.35,64.28,64.3,21600.0,43.1806,43.2074,43.1604,43.1739,21600.0
2014-10-17 15:35:00,64.31,64.31,64.24,64.27,13600.0,43.1806,43.1806,43.1336,43.1537,13600.0
2014-10-17 15:40:00,64.27,64.33,64.26,64.31,13200.0,43.1537,43.194,43.147,43.1806,13200.0
2014-10-17 15:45:00,64.32,64.36,64.32,64.33,37900.0,43.1873,43.2141,43.1873,43.194,37900.0
2014-10-17 15:50:00,64.33,64.38,64.31,64.38,41200.0,43.194,43.2276,43.1806,43.2276,41200.0
2014-10-17 15:55:00,64.38,64.46,64.36,64.39,77000.0,43.2276,43.2813,43.2141,43.2343,77000.0
2014-10-20 09:30:00,64.49,64.56,64.29,64.56,12000.0,43.3014,43.3484,43.1671,43.3484,12000.0
2014-10-20 09:35:00,64.61,64.85,64.57,64.84,2900.0,43.382,43.5432,43.3551,43.5364,2900.0
2014-10-20 09:40:00,64.75,64.92,64.72,64.92,7900.0,43.476,43.5902,43.4559,43.5902,7900.0
2014-10-20 09:45:00,64.99,65.17,64.95,65.17,5300.0,43.6372,43.758,43.6103,43.758,5300.0
2014-10-20 09:50:00,65.09,65.1,64.85,64.85,4600.0,43.7043,43.711,43.5432,43.5432,4600.0
2014-10-20 09:55:00,64.86,64.93,64.73,64.9,4400.0,43.5499,43.5969,43.4626,43.5767,4400.0
2014-10-20 10:00:00,64.88,64.95,64.84,64.84,2400.0,43.5633,43.6103,43.5364,43.5364,2400.0
2014-10-20 10:05:00,64.89,64.98,64.85,64.85,22600.0,43.57,43.6304,43.5432,43.5432,22600.0
2014-10-20 10:10:00,64.86,64.99,64.86,64.88,5500.0,43.5499,43.6372,43.5499,43.5633,5500.0
2014-10-20 10:15:00,64.87,64.89,64.79,64.83,2200.0,43.5566,43.57,43.5029,43.5297,2200.0
2014-10-20 10:20:00,64.76,65.01,64.76,65.01,7400.0,43.4827,43.6506,43.4827,43.6506,7400.0
2014-10-20 10:25:00,65.0,65.0,64.88,64.88,1900.0,43.6439,43.6439,43.5633,43.5633,1900.0
2014-10-20 10:30:00,64.93,64.96,64.89,64.92,7400.0,43.5969,43.617,43.57,43.5902,7400.0
2014-10-20 10:35:00,64.97,65.04,64.97,65.03,2600.0,43.6237,43.6707,43.6237,43.664,2600.0
2014-10-20 10:40:00,65.02,65.15,64.95,65.15,4400.0,43.6573,43.7446,43.6103,43.7446,4400.0
2014-10-20 10:45:00,65.14,65.19,65.04,65.18,7700.0,43.7379,43.7714,43.6707,43.7647,7700.0
2014-10-20 10:50:00,65.18,65.18,65.12,65.17,3200.0,43.7647,43.7647,43.7244,43.758,3200.0
2014-10-20 10:55:00,65.16,65.24,65.16,65.18,4600.0,43.7513,43.805,43.7513,43.7647,4600.0
2014-10-20 11:00:00,65.17,65.17,65.08,65.09,11600.0,43.758,43.758,43.6976,43.7043,11600.0
2014-10-20 11:05:00,65.08,65.13,65.07,65.11,10000.0,43.6976,43.7312,43.6909,43.7177,10000.0
2014-10-20 11:10:00,65.11,65.14,64.97,65.12,27400.0,43.7177,43.7379,43.6237,43.7244,27400.0
2014-10-20 11:15:00,65.12,65.21,65.1,65.2,10900.0,43.7244,43.7849,43.711,43.7782,10900.0
2014-10-20 11:20:00,65.18,65.27,65.14,65.14,8400.0,43.7647,43.8252,43.7379,43.7379,8400.0
2014-10-20 11:25:00,65.17,65.18,64.99,65.01,19000.0,43.758,43.7647,43.6372,43.6506,19000.0
2014-10-20 11:30:00,64.99,65.0,64.82,64.9,18400.0,43.6372,43.6439,43.523,43.5767,18400.0
2014-10-20 11:35:00,64.91,64.95,64.77,64.78,6300.0,43.5834,43.6103,43.4894,43.4962,6300.0
2014-10-20 11:40:00,64.79,64.82,64.77,64.81,2200.0,43.5029,43.523,43.4894,43.5163,2200.0
2014-10-20 11:45:00,64.84,64.86,64.81,64.83,4700.0,43.5364,43.5499,43.5163,43.5297,4700.0
2014-10-20 11:50:00,64.82,64.88,64.82,64.86,4800.0,43.523,43.5633,43.523,43.5499,4800.0
2014-10-20 11:55:00,64.86,64.89,64.8,64.82,2100.0,43.5499,43.57,43.5096,43.523,2100.0
2014-10-20 12:00:00,64.82,64.89,64.8,64.83,2400.0,43.523,43.57,43.5096,43.5297,2400.0
2014-10-20 12:05:00,64.78,64.85,64.78,64.83,4500.0,43.4962,43.5432,43.4962,43.5297,4500.0
2014-10-20 12:10:00,64.83,64.96,64.83,64.95,10200.0,43.5297,43.617,43.5297,43.6103,10200.0
2014-10-20 12:15:00,64.95,64.97,64.94,64.96,5800.0,43.6103,43.6237,43.6036,43.617,5800.0
2014-10-20 12:20:00,64.95,65.07,64.95,65.06,12400.0,43.6103,43.6909,43.6103,43.6842,12400.0
2014-10-20 12:25:00,65.07,65.08,65.06,65.07,5000.0,43.6909,43.6976,43.6842,43.6909,5000.0
2014-10-20 12:30:00,65.06,65.22,65.02,65.22,8300.0,43.6842,43.7916,43.6573,43.7916,8300.0
2014-10-20 12:35:00,65.23,65.23,65.19,65.19,5700.0,43.7983,43.7983,43.7714,43.7714,5700.0
2014-10-20 12:40:00,65.17,65.2,65.13,65.13,2900.0,43.758,43.7782,43.7312,43.7312,2900.0
2014-10-20 12:45:00,65.15,65.24,65.15,65.21,3800.0,43.7446,43.805,43.7446,43.7849,3800.0
2014-10-20 12:50:00,65.21,65.36,65.21,65.35,6200.0,43.7849,43.8856,43.7849,43.8789,6200.0
2014-10-20 12:55:00,65.34,65.37,65.25,65.31,5800.0,43.8722,43.8923,43.8117,43.852,5800.0
2014-10-20 13:00:00,65.28,65.38,65.26,65.32,5600.0,43.8319,43.899,43.8184,43.8587,5600.0
2014-10-20 13:05:00,65.3,65.33,65.26,65.33,3600.0,43.8453,43.8654,43.8184,43.8654,3600.0
2014-10-20 13:10:00,65.34,65.34,65.27,65.31,22300.0,43.8722,43.8722,43.8252,43.852,22300.0
2014-10-20 13:15:00,65.31,65.47,65.27,65.41,35900.0,43.852,43.9594,43.8252,43.9192,35900.0
2014-10-20 13:20:00,65.41,65.42,65.33,65.33,4300.0,43.9192,43.9259,43.8654,43.8654,4300.0
2014-10-20 13:25:00,65.32,65.34,65.29,65.3,7400.0,43.8587,43.8722,43.8386,43.8453,7400.0
2014-10-20 13:30:00,65.29,65.3,65.23,65.25,6000.0,43.8386,43.8453,43.7983,43.8117,6000.0
2014-10-20 13:35:00,65.24,65.3,65.23,65.29,6600.0,43.805,43.8453,43.7983,43.8386,6600.0
2014-10-20 13:40:00,65.3,65.32,65.28,65.3,4800.0,43.8453,43.8587,43.8319,43.8453,4800.0
2014-10-20 13:45:00,65.31,65.35,65.26,65.26,10000.0,43.852,43.8789,43.8184,43.8184,10000.0
2014-10-20 13:50:00,65.27,65.28,65.23,65.23,12600.0,43.8252,43.8319,43.7983,43.7983,12600.0
2014-10-20 13:55:00,65.22,65.22,65.14,65.16,8400.0,43.7916,43.7916,43.7379,43.7513,8400.0
2014-10-20 14:00:00,65.15,65.24,65.14,65.21,4800.0,43.7446,43.805,43.7379,43.7849,4800.0
2014-10-20 14:05:00,65.22,65.25,65.21,65.22,2900.0,43.7916,43.8117,43.7849,43.7916,2900.0
2014-10-20 14:10:00,65.21,65.25,65.19,65.25,3100.0,43.7849,43.8117,43.7714,43.8117,3100.0
2014-10-20 14:15:00,65.24,65.25,65.23,65.24,34400.0,43.805,43.8117,43.7983,43.805,34400.0
2014-10-20 14:20:00,65.24,65.26,65.2,65.22,14100.0,43.805,43.8184,43.7782,43.7916,14100.0
2014-10-20 14:25:00,65.23,65.26,65.2,65.23,5700.0,43.7983,43.8184,43.7782,43.7983,5700.0
2014-10-20 14:30:00,65.23,65.26,65.23,65.24,5800.0,43.7983,43.8184,43.7983,43.805,5800.0
2014-10-20 14:35:00,65.24,65.26,65.23,65.26,5900.0,43.805,43.8184,43.7983,43.8184,5900.0
2014-10-20 14:40:00,65.25,65.28,65.25,65.25,9000.0,43.8117,43.8319,43.8117,43.8117,9000.0
2014-10-20 14:45:00,65.26,65.26,65.23,65.26,5700.0,43.8184,43.8184,43.7983,43.8184,5700.0
2014-10-20 14:50:00,65.26,65.28,65.21,65.28,6100.0,43.8184,43.8319,43.7849,43.8319,6100.0
2014-10-20 14:55:00,65.28,65.28,65.25,65.27,8900.0,43.8319,43.8319,43.8117,43.8252,8900.0
2014-10-20 15:00:00,65.26,65.27,65.24,65.25,11000.0,43.8184,43.8252,43.805,43.8117,11000.0
2014-10-20 15:05:00,65.24,65.28,65.22,65.24,17800.0,43.805,43.8319,43.7916,43.805,17800.0
2014-10-20 15:10:00,65.24,65.26,65.24,65.25,8100.0,43.805,43.8184,43.805,43.8117,8100.0
2014-10-20 15:15:00,65.25,65.26,65.22,65.22,5300.0,43.8117,43.8184,43.7916,43.7916,5300.0
2014-10-20 15:20:00,65.23,65.23,65.17,65.19,7200.0,43.7983,43.7983,43.758,43.7714,7200.0
2014-10-20 15:25:00,65.19,65.26,65.18,65.26,5100.0,43.7714,43.8184,43.7647,43.8184,5100.0
2014-10-20 15:30:00,65.26,65.28,65.23,65.28,6300.0,43.8184,43.8319,43.7983,43.8319,6300.0
2014-10-20 15:35:00,65.28,65.28,65.24,65.27,11400.0,43.8319,43.8319,43.805,43.8252,11400.0
2014-10-20 15:40:00,65.27,65.27,65.25,65.26,18000.0,43.8252,43.8252,43.8117,43.8184,18000.0
2014-10-20 15:45:00,65.25,65.27,65.2,65.25,25400.0,43.8117,43.8252,43.7782,43.8117,25400.0
2014-10-20 15:50:00,65.26,65.26,65.24,65.26,20800.0,43.8184,43.8184,43.805,43.8184,20800.0
2014-10-20 15:55:00,65.26,65.26,65.24,65.26,42700.0,43.8184,43.8184,43.805,43.8184,42700.0
2014-10-21 09:30:00,65.49,65.52,65.32,65.51,49900.0,43.9729,43.993,43.8587,43.9863,49900.0
2014-10-21 09:35:00,65.54,65.76,65.45,65.76,60100.0,44.0064,44.1542,43.946,44.1542,60100.0
2014-10-21 09:40:00,65.76,65.76,65.36,65.48,2400.0,44.1542,44.1542,43.8856,43.9662,2400.0
2014-10-21 09:45:00,65.47,65.61,65.37,65.37,166000.0,43.9594,44.0534,43.8923,43.8923,166000.0
2014-10-21 09:50:00,65.36,65.36,65.27,65.27,600.0,43.8856,43.8856,43.8252,43.8252,600.0
2014-10-21 09:55:00,65.27,65.3,65.1,65.1,4000.0,43.8252,43.8453,43.711,43.711,4000.0
2014-10-21 10:00:00,65.05,65.37,65.05,65.37,5300.0,43.6774,43.8923,43.6774,43.8923,5300.0
2014-10-21 10:05:00,65.37,65.4,65.25,65.4,2900.0,43.8923,43.9124,43.8117,43.9124,2900.0
2014-10-21 10:10:00,65.4,65.42,65.38,65.39,1500.0,43.9124,43.9259,43.899,43.9057,1500.0
2014-10-21 10:15:00,65.41,65.44,65.36,65.44,3200.0,43.9192,43.9393,43.8856,43.9393,3200.0
2014-10-21 10:20:00,65.44,65.49,65.44,65.48,3600.0,43.9393,43.9729,43.9393,43.9662,3600.0
2014-10-21 10:25:00,65.45,65.52,65.41,65.48,14800.0,43.946,43.993,43.9192,43.9662,14800.0
2014-10-21 10:30:00,65.51,65.54,65.49,65.53,6800.0,43.9863,44.0064,43.9729,43.9997,6800.0
2014-10-21 10:35:00,65.5,65.63,65.5,65.51,7100.0,43.9796,44.0669,43.9796,43.9863,7100.0
2014-10-21 10:40:00,65.5,65.57,65.5,65.54,4100.0,43.9796,44.0266,43.9796,44.0064,4100.0
2014-10-21 10:45:00,65.52,65.6,65.51,65.6,3900.0,43.993,44.0467,43.9863,44.0467,3900.0
2014-10-21 10:50:00,65.59,65.64,65.57,65.64,2500.0,44.04,44.0736,44.0266,44.0736,2500.0
2014-10-21 10:55:00,65.6,65.6,65.56,65.57,1300.0,44.0467,44.0467,44.0199,44.0266,1300.0
2014-10-21 11:00:00,65.57,65.64,65.55,65.63,1600.0,44.0266,44.0736,44.0132,44.0669,1600.0
2014-10-21 11:05:00,65.62,65.74,65.61,65.74,48600.0,44.0602,44.1407,44.0534,44.1407,48600.0
2014-10-21 11:10:00,65.73,65.73,65.57,65.59,20500.0,44.134,44.134,44.0266,44.04,20500.0
2014-10-21 11:15:00,65.59,65.64,65.59,65.62,5100.0,44.04,44.0736,44.04,44.0602,5100.0
2014-10-21 11:20:00,65.67,65.68,65.65,65.65,1200.0,44.0937,44.1005,44.0803,44.0803,1200.0
2014-10-21 11:25:00,65.66,65.7,65.64,65.7,2600.0,44.087,44.1139,44.0736,44.1139,2600.0
2014-10-21 11:30:00,65.7,65.76,65.64,65.76,24900.0,44.1139,44.1542,44.0736,44.1542,24900.0
2014-10-21 11:35:00,65.79,65.9,65.79,65.9,38100.0,44.1743,44.2482,44.1743,44.2482,38100.0
2014-10-21 11:40:00,65.9,65.96,65.9,65.9,3900.0,44.2482,44.2885,44.2482,44.2482,3900.0
2014-10-21 11:45:00,65.88,65.92,65.86,65.87,4200.0,44.2347,44.2616,44.2213,44.228,4200.0
2014-10-21 11:50:00,65.87,65.89,65.83,65.87,3300.0,44.228,44.2415,44.2012,44.228,3300.0
2014-10-21 11:55:00,65.85,65.87,65.8,65.85,5700.0,44.2146,44.228,44.181,44.2146,5700.0
2014-10-21 12:00:00,65.86,65.89,65.85,65.89,3900.0,44.2213,44.2415,44.2146,44.2415,3900.0
2014-10-21 12:05:00,65.89,65.89,65.84,65.86,5800.0,44.2415,44.2415,44.2079,44.2213,5800.0
2014-10-21 12:10:00,65.85,65.85,65.76,65.8,14600.0,44.2146,44.2146,44.1542,44.181,14600.0
2014-10-21 12:15:00,65.8,65.82,65.78,65.82,2600.0,44.181,44.1945,44.1676,44.1945,2600.0
2014-10-21 12:20:00,65.83,65.88,65.8,65.86,3100.0,44.2012,44.2347,44.181,44.2213,3100.0
2014-10-21 12:25:00,65.89,65.9,65.87,65.9,1100.0,44.2415,44.2482,44.228,44.2482,1100.0
2014-10-21 12:30:00,65.88,65.88,65.84,65.84,2300.0,44.2347,44.2347,44.2079,44.2079,2300.0
2014-10-21 12:35:00,65.85,65.9,65.85,65.89,2900.0,44.2146,44.2482,44.2146,44.2415,2900.0
2014-10-21 12:40:00,65.91,65.94,65.91,65.91,2600.0,44.2549,44.275,44.2549,44.2549,2600.0
2014-10-21 12:45:00,65.91,65.95,65.9,65.95,3800.0,44.2549,44.2817,44.2482,44.2817,3800.0
2014-10-21 12:50:00,65.97,65.97,65.91,65.96,7500.0,44.2952,44.2952,44.2549,44.2885,7500.0
2014-10-21 12:55:00,65.97,65.98,65.94,65.98,4400.0,44.2952,44.3019,44.275,44.3019,4400.0
2014-10-21 13:00:00,65.97,65.99,65.94,65.99,3700.0,44.2952,44.3086,44.275,44.3086,3700.0
2014-10-21 13:05:00,65.99,65.99,65.94,65.94,3100.0,44.3086,44.3086,44.275,44.275,3100.0
2014-10-21 13:10:00,65.95,65.98,65.93,65.98,3500.0,44.2817,44.3019,44.2683,44.3019,3500.0
2014-10-21 13:15:00,65.98,65.99,65.94,65.94,2100.0,44.3019,44.3086,44.275,44.275,2100.0
2014-10-21 13:20:00,65.94,65.95,65.93,65.94,4400.0,44.275,44.2817,44.2683,44.275,4400.0
2014-10-21 13:25:00,65.95,66.0,65.95,66.0,3600.0,44.2817,44.3153,44.2817,44.3153,3600.0
2014-10-21 13:30:00,66.0,66.09,65.99,66.09,8600.0,44.3153,44.3757,44.3086,44.3757,8600.0
2014-10-21 13:35:00,66.09,66.11,66.06,66.09,3200.0,44.3757,44.3892,44.3556,44.3757,3200.0
2014-10-21 13:40:00,66.08,66.15,66.08,66.15,2500.0,44.369,44.416,44.369,44.416,2500.0
2014-10-21 13:45:00,66.17,66.17,66.14,66.15,2600.0,44.4295,44.4295,44.4093,44.416,2600.0
2014-10-21 13:50:00,66.16,66.17,66.14,66.15,2400.0,44.4227,44.4295,44.4093,44.416,2400.0
2014-10-21 13:55:00,66.16,66.18,66.15,66.17,7100.0,44.4227,44.4362,44.416,44.4295,7100.0
2014-10-21 14:00:00,66.17,66.21,66.15,66.21,4900.0,44.4295,44.4563,44.416,44.4563,4900.0
2014-10-21 14:05:00,66.2,66.3,66.19,66.3,3600.0,44.4496,44.5167,44.4429,44.5167,3600.0
2014-10-21 14:10:00,66.29,66.3,66.25,66.26,3600.0,44.51,44.5167,44.4832,44.4899,3600.0
2014-10-21 14:15:00,66.26,66.26,66.23,66.24,4200.0,44.4899,44.4899,44.4697,44.4765,4200.0
2014-10-21 14:20:00,66.24,66.25,66.21,66.22,5400.0,44.4765,44.4832,44.4563,44.463,5400.0
2014-10-21 14:25:00,66.22,66.31,66.21,66.31,3700.0,44.463,44.5235,44.4563,44.5235,3700.0
2014-10-21 14:30:00,66.3,66.31,66.23,66.24,8100.0,44.5167,44.5235,44.4697,44.4765,8100.0
2014-10-21 14:35:00,66.23,66.24,66.2,66.21,5100.0,44.4697,44.4765,44.4496,44.4563,5100.0
2014-10-21 14:40:00,66.21,66.22,66.16,66.17,5200.0,44.4563,44.463,44.4227,44.4295,5200.0
2014-10-21 14:45:00,66.17,66.2,66.13,66.14,7900.0,44.4295,44.4496,44.4026,44.4093,7900.0
2014-10-21 14:50:00,66.15,66.16,66.13,66.15,5300.0,44.416,44.4227,44.4026,44.416,5300.0
2014-10-21 14:55:00,66.16,66.16,66.09,66.09,4500.0,44.4227,44.4227,44.3757,44.3757,4500.0
2014-10-21 15:00:00,66.08,66.17,66.08,66.17,5700.0,44.369,44.4295,44.369,44.4295,5700.0
2014-10-21 15:05:00,66.2,66.24,66.17,66.17,14500.0,44.4496,44.4765,44.4295,44.4295,14500.0
2014-10-21 15:10:00,66.19,66.3,66.18,66.28,11200.0,44.4429,44.5167,44.4362,44.5033,11200.0
2014-10-21 15:15:00,66.28,66.29,66.25,66.28,9300.0,44.5033,44.51,44.4832,44.5033,9300.0
2014-10-21 15:20:00,66.28,66.33,66.27,66.3,11300.0,44.5033,44.5369,44.4966,44.5167,11300.0
2014-10-21 15:25:00,66.32,66.41,66.3,66.4,7900.0,44.5302,44.5906,44.5167,44.5839,7900.0
2014-10-21 15:30:00,66.4,66.4,66.35,66.37,17500.0,44.5839,44.5839,44.5503,44.5637,17500.0
2014-10-21 15:35:00,66.36,66.36,66.32,66.33,9900.0,44.557,44.557,44.5302,44.5369,9900.0
2014-10-21 15:40:00,66.31,66.33,66.28,66.32,12800.0,44.5235,44.5369,44.5033,44.5302,12800.0
2014-10-21 15:45:00,66.33,66.34,66.31,66.33,13500.0,44.5369,44.5436,44.5235,44.5369,13500.0
2014-10-21 15:50:00,66.33,66.34,66.27,66.3,18700.0,44.5369,44.5436,44.4966,44.5167,18700.0
2014-10-21 15:55:00,66.3,66.37,66.3,66.34,43500.0,44.5167,44.5637,44.5167,44.5436,43500.0
2014-10-22 09:30:00,66.41,66.5,66.35,66.49,8500.0,44.5906,44.651,44.5503,44.6443,8500.0
2014-10-22 09:35:00,66.57,66.75,66.52,66.59,12100.0,44.698,44.8189,44.6645,44.7115,12100.0
2014-10-22 09:40:00,66.54,66.58,66.29,66.29,3900.0,44.6779,44.7047,44.51,44.51,3900.0
2014-10-22 09:45:00,66.25,66.25,65.98,66.09,5800.0,44.4832,44.4832,44.3019,44.3757,5800.0
2014-10-22 09:50:00,66.16,66.25,66.16,66.22,2600.0,44.4227,44.4832,44.4227,44.463,2600.0
2014-10-22 09:55:00,66.2,66.31,66.12,66.31,79900.0,44.4496,44.5235,44.3959,44.5235,79900.0
2014-10-22 10:00:00,66.28,66.28,66.07,66.16,5800.0,44.5033,44.5033,44.3623,44.4227,5800.0
2014-10-22 10:05:00,66.11,66.12,66.01,66.08,4100.0,44.3892,44.3959,44.322,44.369,4100.0
2014-10-22 10:10:00,66.09,66.28,66.09,66.28,2400.0,44.3757,44.5033,44.3757,44.5033,2400.0
2014-10-22 10:15:00,66.24,66.24,66.17,66.24,9400.0,44.4765,44.4765,44.4295,44.4765,9400.0
2014-10-22 10:20:00,66.25,66.3,66.21,66.21,2900.0,44.4832,44.5167,44.4563,44.4563,2900.0
2014-10-22 10:25:00,66.21,66.31,66.21,66.26,3900.0,44.4563,44.5235,44.4563,44.4899,3900.0
2014-10-22 10:30:00,66.25,66.34,66.25,66.3,14900.0,44.4832,44.5436,44.4832,44.5167,14900.0
2014-10-22 10:35:00,66.31,66.31,66.21,66.26,29400.0,44.5235,44.5235,44.4563,44.4899,29400.0
2014-10-22 10:40:00,66.25,66.27,66.21,66.27,9300.0,44.4832,44.4966,44.4563,44.4966,9300.0
2014-10-22 10:45:00,66.24,66.31,66.22,66.26,2800.0,44.4765,44.5235,44.463,44.4899,2800.0
2014-10-22 10:50:00,66.24,66.38,66.24,66.32,12100.0,44.4765,44.5705,44.4765,44.5302,12100.0
2014-10-22 10:55:00,66.31,66.31,66.12,66.13,11200.0,44.5235,44.5235,44.3959,44.4026,11200.0
2014-10-22 11:00:00,66.12,66.25,66.09,66.25,17500.0,44.3959,44.4832,44.3757,44.4832,17500.0
2014-10-22 11:05:00,66.25,66.29,66.21,66.29,2000.0,44.4832,44.51,44.4563,44.51,2000.0
2014-10-22 11:10:00,66.27,66.29,66.24,66.25,7900.0,44.4966,44.51,44.4765,44.4832,7900.0
2014-10-22 11:15:00,66.28,66.28,66.25,66.28,1700.0,44.5033,44.5033,44.4832,44.5033,1700.0
2014-10-22 11:20:00,66.28,66.35,66.27,66.35,7300.0,44.5033,44.5503,44.4966,44.5503,7300.0
2014-10-22 11:25:00,66.36,66.36,66.33,66.34,2800.0,44.557,44.557,44.5369,44.5436,2800.0
2014-10-22 11:30:00,66.35,66.35,66.25,66.31,7400.0,44.5503,44.5503,44.4832,44.5235,7400.0
2014-10-22 11:35:00,66.33,66.36,66.31,66.32,2100.0,44.5369,44.557,44.5235,44.5302,2100.0
2014-10-22 11:40:00,66.32,66.33,66.21,66.21,11900.0,44.5302,44.5369,44.4563,44.4563,11900.0
2014-10-22 11:45:00,66.21,66.23,66.2,66.21,3000.0,44.4563,44.4697,44.4496,44.4563,3000.0
2014-10-22 11:50:00,66.2,66.22,66.15,66.2,4000.0,44.4496,44.463,44.416,44.4496,4000.0
2014-10-22 11:55:00,66.2,66.25,66.2,66.25,2800.0,44.4496,44.4832,44.4496,44.4832,2800.0
2014-10-22 12:00:00,66.23,66.26,66.21,66.26,3800.0,44.4697,44.4899,44.4563,44.4899,3800.0
2014-10-22 12:05:00,66.27,66.27,66.23,66.25,4100.0,44.4966,44.4966,44.4697,44.4832,4100.0
2014-10-22 12:10:00,66.25,66.29,66.25,66.28,2600.0,44.4832,44.51,44.4832,44.5033,2600.0
2014-10-22 12:15:00,66.29,66.31,66.28,66.29,6700.0,44.51,44.5235,44.5033,44.51,6700.0
2014-10-22 12:20:00,66.3,66.35,66.3,66.33,3800.0,44.5167,44.5503,44.5167,44.5369,3800.0
2014-10-22 12:25:00,66.34,66.35,66.32,66.32,5800.0,44.5436,44.5503,44.5302,44.5302,5800.0
2014-10-22 12:30:00,66.32,66.32,66.19,66.22,6900.0,44.5302,44.5302,44.4429,44.463,6900.0
2014-10-22 12:35:00,66.21,66.21,66.14,66.19,6100.0,44.4563,44.4563,44.4093,44.4429,6100.0
2014-10-22 12:40:00,66.18,66.27,66.16,66.26,11900.0,44.4362,44.4966,44.4227,44.4899,11900.0
2014-10-22 12:45:00,66.22,66.25,66.18,66.22,19200.0,44.463,44.4832,44.4362,44.463,19200.0
2014-10-22 12:50:00,66.23,66.25,66.21,66.23,8500.0,44.4697,44.4832,44.4563,44.4697,8500.0
2014-10-22 12:55:00,66.22,66.26,66.21,66.26,10900.0,44.463,44.4899,44.4563,44.4899,10900.0
2014-10-22 13:00:00,66.24,66.31,66.22,66.22,5800.0,44.4765,44.5235,44.463,44.463,5800.0
2014-10-22 13:05:00,66.22,66.22,66.16,66.17,2100.0,44.463,44.463,44.4227,44.4295,2100.0
2014-10-22 13:10:00,66.17,66.18,66.08,66.1,6300.0,44.4295,44.4362,44.369,44.3825,6300.0
2014-10-22 13:15:00,66.1,66.1,66.08,66.08,1700.0,44.3825,44.3825,44.369,44.369,1700.0
2014-10-22 13:20:00,66.1,66.1,66.03,66.05,1800.0,44.3825,44.3825,44.3355,44.3489,1800.0
2014-10-22 13:25:00,66.03,66.04,66.0,66.04,2400.0,44.3355,44.3422,44.3153,44.3422,2400.0
2014-10-22 13:30:00,66.01,66.02,65.96,65.97,3900.0,44.322,44.3287,44.2885,44.2952,3900.0
2014-10-22 13:35:00,65.97,66.02,65.97,66.0,1800.0,44.2952,44.3287,44.2952,44.3153,1800.0
2014-10-22 13:40:00,66.02,66.04,65.99,65.99,1900.0,44.3287,44.3422,44.3086,44.3086,1900.0
2014-10-22 13:45:00,66.0,66.0,65.93,65.93,1700.0,44.3153,44.3153,44.2683,44.2683,1700.0
2014-10-22 13:50:00,65.92,65.92,65.89,65.9,4900.0,44.2616,44.2616,44.2415,44.2482,4900.0
2014-10-22 13:55:00,65.9,65.91,65.85,65.85,2800.0,44.2482,44.2549,44.2146,44.2146,2800.0
2014-10-22 14:00:00,65.85,65.88,65.81,65.87,5200.0,44.2146,44.2347,44.1877,44.228,5200.0
2014-10-22 14:05:00,65.85,65.89,65.85,65.89,3500.0,44.2146,44.2415,44.2146,44.2415,3500.0
2014-10-22 14:10:00,65.87,65.89,65.85,65.89,2500.0,44.228,44.2415,44.2146,44.2415,2500.0
2014-10-22 14:15:00,65.88,65.88,65.84,65.87,4300.0,44.2347,44.2347,44.2079,44.228,4300.0
2014-10-22 14:20:00,65.86,65.87,65.84,65.86,7400.0,44.2213,44.228,44.2079,44.2213,7400.0
2014-10-22 14:25:00,65.86,65.92,65.85,65.91,5900.0,44.2213,44.2616,44.2146,44.2549,5900.0
2014-10-22 14:30:00,65.91,65.96,65.9,65.92,16600.0,44.2549,44.2885,44.2482,44.2616,16600.0
2014-10-22 14:35:00,65.92,65.97,65.91,65.95,6700.0,44.2616,44.2952,44.2549,44.2817,6700.0
2014-10-22 14:40:00,65.95,66.04,65.94,66.04,6400.0,44.2817,44.3422,44.275,44.3422,6400.0
2014-10-22 14:45:00,66.04,66.13,66.0,66.13,8100.0,44.3422,44.4026,44.3153,44.4026,8100.0
2014-10-22 14:50:00,66.14,66.14,66.03,66.03,4200.0,44.4093,44.4093,44.3355,44.3355,4200.0
2014-10-22 14:55:00,66.03,66.21,66.03,66.21,10900.0,44.3355,44.4563,44.3355,44.4563,10900.0
2014-10-22 15:00:00,66.21,66.28,66.16,66.22,11000.0,44.4563,44.5033,44.4227,44.463,11000.0
2014-10-22 15:05:00,66.21,66.26,66.17,66.19,12700.0,44.4563,44.4899,44.4295,44.4429,12700.0
2014-10-22 15:10:00,66.16,66.21,66.15,66.21,11700.0,44.4227,44.4563,44.416,44.4563,11700.0
2014-10-22 15:15:00,66.21,66.29,66.18,66.19,12000.0,44.4563,44.51,44.4362,44.4429,12000.0
2014-10-22 15:20:00,66.18,66.18,66.14,66.15,5300.0,44.4362,44.4362,44.4093,44.416,5300.0
2014-10-22 15:25:00,66.15,66.2,66.13,66.17,13200.0,44.416,44.4496,44.4026,44.4295,13200.0
2014-10-22 15:30:00,66.18,66.18,66.11,66.12,5300.0,44.4362,44.4362,44.3892,44.3959,5300.0
2014-10-22 15:35:00,66.11,66.14,66.09,66.09,8800.0,44.3892,44.4093,44.3757,44.3757,8800.0
2014-10-22 15:40:00,66.08,66.11,66.01,66.06,10100.0,44.369,44.3892,44.322,44.3556,10100.0
2014-10-22 15:45:00,66.06,66.15,66.04,66.12,26900.0,44.3556,44.416,44.3422,44.3959,26900.0
2014-10-22 15:50:00,66.11,66.2,66.11,66.2,36500.0,44.3892,44.4496,44.3892,44.4496,36500.0
2014-10-22 15:55:00,66.2,66.23,66.16,66.22,88400.0,44.4496,44.4697,44.4227,44.463,88400.0
2014-10-23 09:30:00,66.43,66.43,66.32,66.32,9100.0,44.604,44.604,44.5302,44.5302,9100.0
2014-10-23 09:35:00,66.32,66.51,66.32,66.45,6200.0,44.5302,44.6577,44.5302,44.6175,6200.0
2014-10-23 09:40:00,66.51,66.51,66.24,66.37,10200.0,44.6577,44.6577,44.4765,44.5637,10200.0
2014-10-23 09:45:00,66.37,66.4,66.23,66.31,8800.0,44.5637,44.5839,44.4697,44.5235,8800.0
2014-10-23 09:50:00,66.31,66.34,66.25,66.29,10700.0,44.5235,44.5436,44.4832,44.51,10700.0
2014-10-23 09:55:00,66.28,66.38,66.25,66.36,17000.0,44.5033,44.5705,44.4832,44.557,17000.0
2014-10-23 10:00:00,66.38,66.44,66.24,66.36,13700.0,44.5705,44.6107,44.4765,44.557,13700.0
2014-10-23 10:05:00,66.4,66.56,66.4,66.48,11200.0,44.5839,44.6913,44.5839,44.6376,11200.0
2014-10-23 10:10:00,66.46,66.52,66.43,66.5,19100.0,44.6242,44.6645,44.604,44.651,19100.0
2014-10-23 10:15:00,66.49,66.63,66.48,66.61,11700.0,44.6443,44.7383,44.6376,44.7249,11700.0
2014-10-23 10:20:00,66.61,66.61,66.47,66.47,16000.0,44.7249,44.7249,44.6309,44.6309,16000.0
2014-10-23 10:25:00,66.47,66.5,66.46,66.48,5200.0,44.6309,44.651,44.6242,44.6376,5200.0
2014-10-23 10:30:00,66.49,66.49,66.31,66.33,76700.0,44.6443,44.6443,44.5235,44.5369,76700.0
2014-10-23 10:35:00,66.31,66.31,66.11,66.11,60300.0,44.5235,44.5235,44.3892,44.3892,60300.0
2014-10-23 10:40:00,66.1,66.15,66.04,66.08,36200.0,44.3825,44.416,44.3422,44.369,36200.0
2014-10-23 10:45:00,66.08,66.13,66.08,66.12,6800.0,44.369,44.4026,44.369,44.3959,6800.0
2014-10-23 10:50:00,66.12,66.25,66.12,66.23,3900.0,44.3959,44.4832,44.3959,44.4697,3900.0
2014-10-23 10:55:00,66.25,66.44,66.23,66.38,4400.0,44.4832,44.6107,44.4697,44.5705,4400.0
2014-10-23 11:00:00,66.36,66.4,66.28,66.29,220400.0,44.557,44.5839,44.5033,44.51,220400.0
2014-10-23 11:05:00,66.27,66.32,66.27,66.3,7300.0,44.4966,44.5302,44.4966,44.5167,7300.0
2014-10-23 11:10:00,66.3,66.34,66.3,66.32,9200.0,44.5167,44.5436,44.5167,44.5302,9200.0
2014-10-23 11:15:00,66.32,66.35,66.29,66.33,22800.0,44.5302,44.5503,44.51,44.5369,22800.0
2014-10-23 11:20:00,66.32,66.33,66.28,66.3,7600.0,44.5302,44.5369,44.5033,44.5167,7600.0
2014-10-23 11:25:00,66.29,66.34,66.27,66.33,9700.0,44.51,44.5436,44.4966,44.5369,9700.0
2014-10-23 11:30:00,66.32,66.41,66.28,66.38,20100.0,44.5302,44.5906,44.5033,44.5705,20100.0
2014-10-23 11:35:00,66.37,66.37,66.3,66.31,16500.0,44.5637,44.5637,44.5167,44.5235,16500.0
2014-10-23 11:40:00,66.3,66.38,66.29,66.31,28600.0,44.5167,44.5705,44.51,44.5235,28600.0
2014-10-23 11:45:00,66.33,66.34,66.29,66.31,29600.0,44.5369,44.5436,44.51,44.5235,29600.0
2014-10-23 11:50:00,66.32,66.32,66.28,66.31,13700.0,44.5302,44.5302,44.5033,44.5235,13700.0
2014-10-23 11:55:00,66.32,66.47,66.29,66.45,436200.0,44.5302,44.6309,44.51,44.6175,436200.0
2014-10-23 12:00:00,66.44,66.48,66.36,66.44,15300.0,44.6107,44.6376,44.557,44.6107,15300.0
2014-10-23 12:05:00,66.44,66.51,66.43,66.45,15100.0,44.6107,44.6577,44.604,44.6175,15100.0
2014-10-23 12:10:00,66.44,66.46,66.39,66.42,7300.0,44.6107,44.6242,44.5772,44.5973,7300.0
2014-10-23 12:15:00,66.41,66.42,66.4,66.4,3400.0,44.5906,44.5973,44.5839,44.5839,3400.0
2014-10-23 12:20:00,66.4,66.41,66.34,66.35,3600.0,44.5839,44.5906,44.5436,44.5503,3600.0
2014-10-23 12:25:00,66.34,66.4,66.34,66.4,2100.0,44.5436,44.5839,44.5436,44.5839,2100.0
2014-10-23 12:30:00,66.4,66.4,66.35,66.38,1700.0,44.5839,44.5839,44.5503,44.5705,1700.0
2014-10-23 12:35:00,66.38,66.41,66.35,66.36,4700.0,44.5705,44.5906,44.5503,44.557,4700.0
2014-10-23 12:40:00,66.36,66.38,66.35,66.35,5000.0,44.557,44.5705,44.5503,44.5503,5000.0
2014-10-23 12:45:00,66.36,66.37,66.35,66.35,2300.0,44.557,44.5637,44.5503,44.5503,2300.0
2014-10-23 12:50:00,66.34,66.36,66.31,66.33,11300.0,44.5436,44.557,44.5235,44.5369,11300.0
2014-10-23 12:55:00,66.32,66.32,66.29,66.32,4300.0,44.5302,44.5302,44.51,44.5302,4300.0
2014-10-23 13:00:00,66.31,66.32,66.26,66.27,10700.0,44.5235,44.5302,44.4899,44.4966,10700.0
2014-10-23 13:05:00,66.28,66.33,66.28,66.31,6800.0,44.5033,44.5369,44.5033,44.5235,6800.0
2014-10-23 13:10:00,66.31,66.32,66.25,66.3,9300.0,44.5235,44.5302,44.4832,44.5167,9300.0
2014-10-23 13:15:00,66.33,66.36,66.29,66.3,12800.0,44.5369,44.557,44.51,44.5167,12800.0
2014-10-23 13:20:00,66.3,66.34,66.29,66.3,62700.0,44.5167,44.5436,44.51,44.5167,62700.0
2014-10-23 13:25:00,66.3,66.32,66.28,66.32,22000.0,44.5167,44.5302,44.5033,44.5302,22000.0
2014-10-23 13:30:00,66.32,66.34,66.3,66.31,16800.0,44.5302,44.5436,44.5167,44.5235,16800.0
2014-10-23 13:35:00,66.31,66.32,66.26,66.31,6200.0,44.5235,44.5302,44.4899,44.5235,6200.0
2014-10-23 13:40:00,66.31,66.38,66.29,66.3,14600.0,44.5235,44.5705,44.51,44.5167,14600.0
2014-10-23 13:45:00,66.31,66.36,66.29,66.31,8400.0,44.5235,44.557,44.51,44.5235,8400.0
2014-10-23 13:50:00,66.31,66.31,66.25,66.26,2700.0,44.5235,44.5235,44.4832,44.4899,2700.0
2014-10-23 13:55:00,66.26,66.29,66.24,66.26,4100.0,44.4899,44.51,44.4765,44.4899,4100.0
2014-10-23 14:00:00,66.26,66.31,66.25,66.29,14900.0,44.4899,44.5235,44.4832,44.51,14900.0
2014-10-23 14:05:00,66.3,66.31,66.27,66.28,11000.0,44.5167,44.5235,44.4966,44.5033,11000.0
2014-10-23 14:10:00,66.29,66.3,66.26,66.27,17000.0,44.51,44.5167,44.4899,44.4966,17000.0
2014-10-23 14:15:00,66.29,66.32,66.28,66.3,37300.0,44.51,44.5302,44.5033,44.5167,37300.0
2014-10-23 14:20:00,66.3,66.31,66.27,66.3,9800.0,44.5167,44.5235,44.4966,44.5167,9800.0
2014-10-23 14:25:00,66.3,66.32,66.26,66.31,11600.0,44.5167,44.5302,44.4899,44.5235,11600.0
2014-10-23 14:30:00,66.31,66.34,66.28,66.3,24000.0,44.5235,44.5436,44.5033,44.5167,24000.0
2014-10-23 14:35:00,66.3,66.31,66.29,66.29,13100.0,44.5167,44.5235,44.51,44.51,13100.0
2014-10-23 14:40:00,66.3,66.31,66.28,66.3,10800.0,44.5167,44.5235,44.5033,44.5167,10800.0
2014-10-23 14:45:00,66.3,66.31,66.28,66.3,8800.0,44.5167,44.5235,44.5033,44.5167,8800.0
2014-10-23 14:50:00,66.3,66.31,66.25,66.28,10200.0,44.5167,44.5235,44.4832,44.5033,10200.0
2014-10-23 14:55:00,66.28,66.29,66.17,66.25,10500.0,44.5033,44.51,44.4295,44.4832,10500.0
2014-10-23 15:00:00,66.25,66.27,66.2,66.27,7100.0,44.4832,44.4966,44.4496,44.4966,7100.0
2014-10-23 15:05:00,66.25,66.31,66.25,66.3,29900.0,44.4832,44.5235,44.4832,44.5167,29900.0
2014-10-23 15:10:00,66.3,66.31,66.29,66.3,14300.0,44.5167,44.5235,44.51,44.5167,14300.0
2014-10-23 15:15:00,66.29,66.31,66.23,66.28,41500.0,44.51,44.5235,44.4697,44.5033,41500.0
2014-10-23 15:20:00,66.27,66.3,66.22,66.3,18700.0,44.4966,44.5167,44.463,44.5167,18700.0
2014-10-23 15:25:00,66.29,66.3,66.25,66.28,12200.0,44.51,44.5167,44.4832,44.5033,12200.0
2014-10-23 15:30:00,66.27,66.31,66.26,66.3,33200.0,44.4966,44.5235,44.4899,44.5167,33200.0
2014-10-23 15:35:00,66.3,66.31,66.26,66.29,28500.0,44.5167,44.5235,44.4899,44.51,28500.0
2014-10-23 15:40:00,66.28,66.3,66.27,66.28,11800.0,44.5033,44.5167,44.4966,44.5033,11800.0
2014-10-23 15:45:00,66.29,66.3,66.28,66.3,13600.0,44.51,44.5167,44.5033,44.5167,13600.0
2014-10-23 15:50:00,66.29,66.3,66.21,66.22,22300.0,44.51,44.5167,44.4563,44.463,22300.0
2014-10-23 15:55:00,66.22,66.3,66.21,66.29,29200.0,44.463,44.5167,44.4563,44.51,29200.0
2014-10-24 09:30:00,66.48,66.82,66.48,66.7,19800.0,44.6376,44.8659,44.6376,44.7853,19800.0
2014-10-24 09:35:00,66.68,66.68,66.45,66.45,10700.0,44.7719,44.7719,44.6175,44.6175,10700.0
2014-10-24 09:40:00,66.5,66.59,66.43,66.53,18200.0,44.651,44.7115,44.604,44.6712,18200.0
2014-10-24 09:45:00,66.52,66.52,66.41,66.49,4800.0,44.6645,44.6645,44.5906,44.6443,4800.0
2014-10-24 09:50:00,66.48,66.52,66.36,66.48,10100.0,44.6376,44.6645,44.557,44.6376,10100.0
2014-10-24 09:55:00,66.5,66.53,66.43,66.48,10200.0,44.651,44.6712,44.604,44.6376,10200.0
2014-10-24 10:00:00,66.51,66.64,66.44,66.44,13200.0,44.6577,44.745,44.6107,44.6107,13200.0
2014-10-24 10:05:00,66.45,66.52,66.34,66.34,24300.0,44.6175,44.6645,44.5436,44.5436,24300.0
2014-10-24 10:10:00,66.34,66.36,66.26,66.29,17400.0,44.5436,44.557,44.4899,44.51,17400.0
2014-10-24 10:15:00,66.29,66.37,66.26,66.3,41100.0,44.51,44.5637,44.4899,44.5167,41100.0
2014-10-24 10:20:00,66.31,66.44,66.3,66.39,30100.0,44.5235,44.6107,44.5167,44.5772,30100.0
2014-10-24 10:25:00,66.39,66.58,66.38,66.5,66300.0,44.5772,44.7047,44.5705,44.651,66300.0
2014-10-24 10:30:00,66.51,66.59,66.41,66.41,19300.0,44.6577,44.7115,44.5906,44.5906,19300.0
2014-10-24 10:35:00,66.4,66.48,66.38,66.44,13800.0,44.5839,44.6376,44.5705,44.6107,13800.0
2014-10-24 10:40:00,66.43,66.48,66.39,66.39,12700.0,44.604,44.6376,44.5772,44.5772,12700.0
2014-10-24 10:45:00,66.4,66.45,66.39,66.44,8500.0,44.5839,44.6175,44.5772,44.6107,8500.0
2014-10-24 10:50:00,66.45,66.5,66.44,66.45,12900.0,44.6175,44.651,44.6107,44.6175,12900.0
2014-10-24 10:55:00,66.45,66.47,66.41,66.44,20300.0,44.6175,44.6309,44.5906,44.6107,20300.0
2014-10-24 11:00:00,66.45,66.45,66.36,66.42,14900.0,44.6175,44.6175,44.557,44.5973,14900.0
2014-10-24 11:05:00,66.43,66.43,66.27,66.28,62500.0,44.604,44.604,44.4966,44.5033,62500.0
2014-10-24 11:10:00,66.3,66.44,66.29,66.38,75000.0,44.5167,44.6107,44.51,44.5705,75000.0
2014-10-24 11:15:00,66.39,66.43,66.36,66.39,16900.0,44.5772,44.604,44.557,44.5772,16900.0
2014-10-24 11:20:00,66.39,66.4,66.26,66.26,6100.0,44.5772,44.5839,44.4899,44.4899,6100.0
2014-10-24 11:25:00,66.24,66.26,66.21,66.24,5300.0,44.4765,44.4899,44.4563,44.4765,5300.0
2014-10-24 11:30:00,66.22,66.29,66.2,66.29,10300.0,44.463,44.51,44.4496,44.51,10300.0
2014-10-24 11:35:00,66.27,66.29,66.26,66.29,7300.0,44.4966,44.51,44.4899,44.51,7300.0
2014-10-24 11:40:00,66.29,66.29,66.28,66.28,8900.0,44.51,44.51,44.5033,44.5033,8900.0
2014-10-24 11:45:00,66.29,66.3,66.27,66.29,7100.0,44.51,44.5167,44.4966,44.51,7100.0
2014-10-24 11:50:00,66.29,66.3,66.28,66.3,5600.0,44.51,44.5167,44.5033,44.5167,5600.0
2014-10-24 11:55:00,66.29,66.32,66.28,66.32,12100.0,44.51,44.5302,44.5033,44.5302,12100.0
2014-10-24 12:00:00,66.34,66.4,66.34,66.38,4200.0,44.5436,44.5839,44.5436,44.5705,4200.0
2014-10-24 12:05:00,66.38,66.38,66.33,66.33,7800.0,44.5705,44.5705,44.5369,44.5369,7800.0
2014-10-24 12:10:00,66.34,66.35,66.3,66.33,11400.0,44.5436,44.5503,44.5167,44.5369,11400.0
2014-10-24 12:15:00,66.35,66.37,66.34,66.35,5600.0,44.5503,44.5637,44.5436,44.5503,5600.0
2014-10-24 12:20:00,66.34,66.34,66.31,66.32,5000.0,44.5436,44.5436,44.5235,44.5302,5000.0
2014-10-24 12:25:00,66.31,66.32,66.3,66.3,4000.0,44.5235,44.5302,44.5167,44.5167,4000.0
2014-10-24 12:30:00,66.3,66.31,66.28,66.28,3600.0,44.5167,44.5235,44.5033,44.5033,3600.0
2014-10-24 12:35:00,66.29,66.29,66.25,66.25,5900.0,44.51,44.51,44.4832,44.4832,5900.0
2014-10-24 12:40:00,66.26,66.27,66.25,66.27,19200.0,44.4899,44.4966,44.4832,44.4966,19200.0
2014-10-24 12:45:00,66.28,66.35,66.27,66.34,5300.0,44.5033,44.5503,44.4966,44.5436,5300.0
2014-10-24 12:50:00,66.35,66.42,66.3,66.35,39300.0,44.5503,44.5973,44.5167,44.5503,39300.0
2014-10-24 12:55:00,66.37,66.41,66.35,66.39,20600.0,44.5637,44.5906,44.5503,44.5772,20600.0
2014-10-24 13:00:00,66.41,66.42,66.38,66.39,38400.0,44.5906,44.5973,44.5705,44.5772,38400.0
2014-10-24 13:05:00,66.38,66.38,66.2,66.21,121800.0,44.5705,44.5705,44.4496,44.4563,121800.0
2014-10-24 13:10:00,66.22,66.24,66.1,66.16,23000.0,44.463,44.4765,44.3825,44.4227,23000.0
2014-10-24 13:15:00,66.15,66.24,66.15,66.21,12500.0,44.416,44.4765,44.416,44.4563,12500.0
2014-10-24 13:20:00,66.21,66.27,66.21,66.27,36300.0,44.4563,44.4966,44.4563,44.4966,36300.0
2014-10-24 13:25:00,66.27,66.29,66.27,66.29,2900.0,44.4966,44.51,44.4966,44.51,2900.0
2014-10-24 13:30:00,66.29,66.29,66.21,66.28,24300.0,44.51,44.51,44.4563,44.5033,24300.0
2014-10-24 13:35:00,66.28,66.28,66.2,66.26,18400.0,44.5033,44.5033,44.4496,44.4899,18400.0
2014-10-24 13:40:00,66.26,66.26,66.2,66.22,23100.0,44.4899,44.4899,44.4496,44.463,23100.0
2014-10-24 13:45:00,66.24,66.35,66.24,66.34,12700.0,44.4765,44.5503,44.4765,44.5436,12700.0
2014-10-24 13:50:00,66.34,66.35,66.22,66.27,36400.0,44.5436,44.5503,44.463,44.4966,36400.0
2014-10-24 13:55:00,66.27,66.3,66.17,66.2,19100.0,44.4966,44.5167,44.4295,44.4496,19100.0
2014-10-24 14:00:00,66.2,66.29,66.2,66.26,18400.0,44.4496,44.51,44.4496,44.4899,18400.0
2014-10-24 14:05:00,66.25,66.27,66.2,66.2,15900.0,44.4832,44.4966,44.4496,44.4496,15900.0
2014-10-24 14:10:00,66.21,66.4,66.21,66.26,44300.0,44.4563,44.5839,44.4563,44.4899,44300.0
2014-10-24 14:15:00,66.26,66.27,66.25,66.27,6000.0,44.4899,44.4966,44.4832,44.4966,6000.0
2014-10-24 14:20:00,66.3,66.56,66.27,66.53,35800.0,44.5167,44.6913,44.4966,44.6712,35800.0
2014-10-24 14:25:00,66.52,66.61,66.5,66.59,5700.0,44.6645,44.7249,44.651,44.7115,5700.0
2014-10-24 14:30:00,66.59,66.73,66.58,66.73,29000.0,44.7115,44.8055,44.7047,44.8055,29000.0
2014-10-24 14:35:00,66.73,66.78,66.59,66.75,35700.0,44.8055,44.839,44.7115,44.8189,35700.0
2014-10-24 14:40:00,66.75,66.78,66.37,66.57,122500.0,44.8189,44.839,44.5637,44.698,122500.0
2014-10-24 14:45:00,66.55,66.68,66.49,66.66,16400.0,44.6846,44.7719,44.6443,44.7585,16400.0
2014-10-24 14:50:00,66.65,66.65,66.53,66.55,10200.0,44.7518,44.7518,44.6712,44.6846,10200.0
2014-10-24 14:55:00,66.55,66.55,66.51,66.54,5300.0,44.6846,44.6846,44.6577,44.6779,5300.0
2014-10-24 15:00:00,66.55,66.63,66.54,66.62,15700.0,44.6846,44.7383,44.6779,44.7316,15700.0
2014-10-24 15:05:00,66.62,66.62,66.49,66.51,17100.0,44.7316,44.7316,44.6443,44.6577,17100.0
2014-10-24 15:10:00,66.52,66.57,66.4,66.42,16700.0,44.6645,44.698,44.5839,44.5973,16700.0
2014-10-24 15:15:00,66.42,66.47,66.37,66.47,33600.0,44.5973,44.6309,44.5637,44.6309,33600.0
2014-10-24 15:20:00,66.47,66.57,66.44,66.51,19600.0,44.6309,44.698,44.6107,44.6577,19600.0
2014-10-24 15:25:00,66.52,66.52,66.31,66.36,37500.0,44.6645,44.6645,44.5235,44.557,37500.0
2014-10-24 15:30:00,66.35,66.48,66.35,66.43,29500.0,44.5503,44.6376,44.5503,44.604,29500.0
2014-10-24 15:35:00,66.43,66.53,66.41,66.46,48400.0,44.604,44.6712,44.5906,44.6242,48400.0
2014-10-24 15:40:00,66.46,66.5,66.4,66.48,38400.0,44.6242,44.651,44.5839,44.6376,38400.0
2014-10-24 15:45:00,66.48,66.55,66.43,66.43,54700.0,44.6376,44.6846,44.604,44.604,54700.0
2014-10-24 15:50:00,66.42,66.44,66.38,66.42,76700.0,44.5973,44.6107,44.5705,44.5973,76700.0
2014-10-24 15:55:00,66.42,66.43,66.29,66.31,215300.0,44.5973,44.604,44.51,44.5235,215300.0
2014-10-27 09:30:00,66.31,66.56,66.31,66.5,29300.0,44.5235,44.6913,44.5235,44.651,29300.0
2014-10-27 09:35:00,66.5,66.81,66.49,66.75,34000.0,44.651,44.8592,44.6443,44.8189,34000.0
2014-10-27 09:40:00,66.78,66.78,66.72,66.73,18700.0,44.839,44.839,44.7988,44.8055,18700.0
2014-10-27 09:45:00,66.73,66.74,66.7,66.7,35600.0,44.8055,44.8122,44.7853,44.7853,35600.0
2014-10-27 09:50:00,66.7,66.71,66.56,66.7,33200.0,44.7853,44.792,44.6913,44.7853,33200.0
2014-10-27 09:55:00,66.72,66.81,66.69,66.79,22500.0,44.7988,44.8592,44.7786,44.8458,22500.0
2014-10-27 10:00:00,66.8,66.83,66.74,66.82,12400.0,44.8525,44.8726,44.8122,44.8659,12400.0
2014-10-27 10:05:00,66.85,66.98,66.85,66.95,8400.0,44.886,44.9733,44.886,44.9532,8400.0
2014-10-27 10:10:00,66.94,66.94,66.83,66.91,22100.0,44.9465,44.9465,44.8726,44.9263,22100.0
2014-10-27 10:15:00,66.89,66.91,66.87,66.9,11500.0,44.9129,44.9263,44.8995,44.9196,11500.0
2014-10-27 10:20:00,66.9,66.94,66.88,66.88,12200.0,44.9196,44.9465,44.9062,44.9062,12200.0
2014-10-27 10:25:00,66.88,66.88,66.83,66.84,5400.0,44.9062,44.9062,44.8726,44.8793,5400.0
2014-10-27 10:30:00,66.84,66.88,66.84,66.88,11700.0,44.8793,44.9062,44.8793,44.9062,11700.0
2014-10-27 10:35:00,66.88,66.9,66.81,66.9,16600.0,44.9062,44.9196,44.8592,44.9196,16600.0
2014-10-27 10:40:00,66.92,66.97,66.9,66.97,7500.0,44.933,44.9666,44.9196,44.9666,7500.0
2014-10-27 10:45:00,66.97,66.97,66.91,66.95,6600.0,44.9666,44.9666,44.9263,44.9532,6600.0
2014-10-27 10:50:00,66.95,66.96,66.92,66.94,5500.0,44.9532,44.9599,44.933,44.9465,5500.0
2014-10-27 10:55:00,66.93,66.93,66.88,66.9,8000.0,44.9398,44.9398,44.9062,44.9196,8000.0
2014-10-27 11:00:00,66.92,66.93,66.88,66.88,3000.0,44.933,44.9398,44.9062,44.9062,3000.0
2014-10-27 11:05:00,66.89,66.92,66.88,66.88,6700.0,44.9129,44.933,44.9062,44.9062,6700.0
2014-10-27 11:10:00,66.89,66.93,66.86,66.86,13900.0,44.9129,44.9398,44.8928,44.8928,13900.0
2014-10-27 11:15:00,66.85,66.88,66.85,66.85,8700.0,44.886,44.9062,44.886,44.886,8700.0
2014-10-27 11:20:00,66.87,66.88,66.85,66.86,15500.0,44.8995,44.9062,44.886,44.8928,15500.0
2014-10-27 11:25:00,66.87,66.87,66.82,66.83,7800.0,44.8995,44.8995,44.8659,44.8726,7800.0
2014-10-27 11:30:00,66.83,66.87,66.83,66.86,7500.0,44.8726,44.8995,44.8726,44.8928,7500.0
2014-10-27 11:35:00,66.85,66.85,66.73,66.75,23000.0,44.886,44.886,44.8055,44.8189,23000.0
2014-10-27 11:40:00,66.75,66.8,66.73,66.79,4900.0,44.8189,44.8525,44.8055,44.8458,4900.0
2014-10-27 11:45:00,66.79,66.81,66.77,66.8,6400.0,44.8458,44.8592,44.8323,44.8525,6400.0
2014-10-27 11:50:00,66.8,66.8,66.74,66.77,7200.0,44.8525,44.8525,44.8122,44.8323,7200.0
2014-10-27 11:55:00,66.77,66.79,66.75,66.75,10500.0,44.8323,44.8458,44.8189,44.8189,10500.0
2014-10-27 12:00:00,66.75,66.8,66.75,66.77,8700.0,44.8189,44.8525,44.8189,44.8323,8700.0
2014-10-27 12:05:00,66.76,66.82,66.76,66.82,12100.0,44.8256,44.8659,44.8256,44.8659,12100.0
2014-10-27 12:10:00,66.82,66.87,66.81,66.87,6400.0,44.8659,44.8995,44.8592,44.8995,6400.0
2014-10-27 12:15:00,66.9,66.91,66.84,66.89,9100.0,44.9196,44.9263,44.8793,44.9129,9100.0
2014-10-27 12:20:00,66.9,66.94,66.88,66.89,11100.0,44.9196,44.9465,44.9062,44.9129,11100.0
2014-10-27 12:25:00,66.88,66.93,66.88,66.91,10300.0,44.9062,44.9398,44.9062,44.9263,10300.0
2014-10-27 12:30:00,66.91,66.91,66.87,66.9,6500.0,44.9263,44.9263,44.8995,44.9196,6500.0
2014-10-27 12:35:00,66.91,66.94,66.89,66.89,6400.0,44.9263,44.9465,44.9129,44.9129,6400.0
2014-10-27 12:40:00,66.9,66.95,66.89,66.95,5500.0,44.9196,44.9532,44.9129,44.9532,5500.0
2014-10-27 12:45:00,66.97,67.01,66.93,66.95,27600.0,44.9666,44.9935,44.9398,44.9532,27600.0
2014-10-27 12:50:00,66.94,66.97,66.92,66.95,9800.0,44.9465,44.9666,44.933,44.9532,9800.0
2014-10-27 12:55:00,66.95,66.96,66.94,66.95,6700.0,44.9532,44.9599,44.9465,44.9532,6700.0
2014-10-27 13:00:00,66.95,67.02,66.95,67.02,8100.0,44.9532,45.0002,44.9532,45.0002,8100.0
2014-10-27 13:05:00,67.03,67.06,67.01,67.02,9300.0,45.0069,45.027,44.9935,45.0002,9300.0
2014-10-27 13:10:00,67.0,67.02,66.96,67.0,7800.0,44.9868,45.0002,44.9599,44.9868,7800.0
2014-10-27 13:15:00,67.0,67.01,66.97,66.98,7800.0,44.9868,44.9935,44.9666,44.9733,7800.0
2014-10-27 13:20:00,67.01,67.01,66.96,66.96,8800.0,44.9935,44.9935,44.9599,44.9599,8800.0
2014-10-27 13:25:00,66.95,66.95,66.9,66.95,7100.0,44.9532,44.9532,44.9196,44.9532,7100.0
2014-10-27 13:30:00,66.95,67.0,66.94,67.0,7400.0,44.9532,44.9868,44.9465,44.9868,7400.0
2014-10-27 13:35:00,67.0,67.03,67.0,67.03,6300.0,44.9868,45.0069,44.9868,45.0069,6300.0
2014-10-27 13:40:00,67.03,67.04,66.92,66.96,17400.0,45.0069,45.0136,44.933,44.9599,17400.0
2014-10-27 13:45:00,66.95,66.98,66.93,66.98,3500.0,44.9532,44.9733,44.9398,44.9733,3500.0
2014-10-27 13:50:00,66.97,66.98,66.93,66.97,6700.0,44.9666,44.9733,44.9398,44.9666,6700.0
2014-10-27 13:55:00,66.98,67.01,66.98,67.0,9300.0,44.9733,44.9935,44.9733,44.9868,9300.0
2014-10-27 14:00:00,67.01,67.03,67.0,67.01,6100.0,44.9935,45.0069,44.9868,44.9935,6100.0
2014-10-27 14:05:00,67.0,67.02,66.97,66.99,9000.0,44.9868,45.0002,44.9666,44.98,9000.0
2014-10-27 14:10:00,67.01,67.1,67.0,67.1,10900.0,44.9935,45.0539,44.9868,45.0539,10900.0
2014-10-27 14:15:00,67.09,67.12,67.07,67.09,15500.0,45.0472,45.0673,45.0338,45.0472,15500.0
2014-10-27 14:20:00,67.08,67.09,67.04,67.05,8500.0,45.0405,45.0472,45.0136,45.0203,8500.0
2014-10-27 14:25:00,67.06,67.08,67.03,67.07,7500.0,45.027,45.0405,45.0069,45.0338,7500.0
2014-10-27 14:30:00,67.08,67.1,67.04,67.09,23600.0,45.0405,45.0539,45.0136,45.0472,23600.0
2014-10-27 14:35:00,67.09,67.12,67.09,67.09,12000.0,45.0472,45.0673,45.0472,45.0472,12000.0
2014-10-27 14:40:00,67.11,67.11,67.08,67.1,8800.0,45.0606,45.0606,45.0405,45.0539,8800.0
2014-10-27 14:45:00,67.11,67.12,67.09,67.12,7400.0,45.0606,45.0673,45.0472,45.0673,7400.0
2014-10-27 14:50:00,67.12,67.27,67.12,67.23,11200.0,45.0673,45.168,45.0673,45.1412,11200.0
2014-10-27 14:55:00,67.23,67.28,67.22,67.27,11200.0,45.1412,45.1748,45.1345,45.168,11200.0
2014-10-27 15:00:00,67.28,67.28,67.25,67.26,11900.0,45.1748,45.1748,45.1546,45.1613,11900.0
2014-10-27 15:05:00,67.27,67.27,67.23,67.25,18000.0,45.168,45.168,45.1412,45.1546,18000.0
2014-10-27 15:10:00,67.26,67.28,67.25,67.26,9900.0,45.1613,45.1748,45.1546,45.1613,9900.0
2014-10-27 15:15:00,67.27,67.29,67.26,67.26,19800.0,45.168,45.1815,45.1613,45.1613,19800.0
2014-10-27 15:20:00,67.26,67.27,67.25,67.26,9100.0,45.1613,45.168,45.1546,45.1613,9100.0
2014-10-27 15:25:00,67.26,67.28,67.25,67.27,15800.0,45.1613,45.1748,45.1546,45.168,15800.0
2014-10-27 15:30:00,67.27,67.28,67.25,67.28,8600.0,45.168,45.1748,45.1546,45.1748,8600.0
2014-10-27 15:35:00,67.27,67.29,67.25,67.27,31600.0,45.168,45.1815,45.1546,45.168,31600.0
2014-10-27 15:40:00,67.27,67.32,67.25,67.32,34500.0,45.168,45.2016,45.1546,45.2016,34500.0
2014-10-27 15:45:00,67.33,67.34,67.25,67.29,45000.0,45.2083,45.215,45.1546,45.1815,45000.0
2014-10-27 15:50:00,67.29,67.3,67.28,67.29,26600.0,45.1815,45.1882,45.1748,45.1815,26600.0
2014-10-27 15:55:00,67.3,67.41,67.29,67.41,51300.0,45.1882,45.262,45.1815,45.262,51300.0
2014-10-28 09:30:00,67.4,67.4,67.0,67.06,11500.0,45.2553,45.2553,44.9868,45.027,11500.0
2014-10-28 09:35:00,67.06,67.21,66.98,67.0,6200.0,45.027,45.1278,44.9733,44.9868,6200.0
2014-10-28 09:40:00,67.02,67.19,67.0,67.16,7900.0,45.0002,45.1143,44.9868,45.0942,7900.0
2014-10-28 09:45:00,67.14,67.25,67.09,67.19,8900.0,45.0808,45.1546,45.0472,45.1143,8900.0
2014-10-28 09:50:00,67.22,67.4,67.21,67.3,12200.0,45.1345,45.2553,45.1278,45.1882,12200.0
2014-10-28 09:55:00,67.31,67.34,66.99,67.03,4800.0,45.1949,45.215,44.98,45.0069,4800.0
2014-10-28 10:00:00,67.0,67.3,67.0,67.24,4900.0,44.9868,45.1882,44.9868,45.1479,4900.0
2014-10-28 10:05:00,67.28,67.29,67.1,67.13,6100.0,45.1748,45.1815,45.0539,45.074,6100.0
2014-10-28 10:10:00,67.14,67.26,67.12,67.25,4200.0,45.0808,45.1613,45.0673,45.1546,4200.0
2014-10-28 10:15:00,67.23,67.24,67.16,67.17,8600.0,45.1412,45.1479,45.0942,45.1009,8600.0
2014-10-28 10:20:00,67.18,67.18,67.06,67.08,4100.0,45.1076,45.1076,45.027,45.0405,4100.0
2014-10-28 10:25:00,67.09,67.15,67.05,67.13,53600.0,45.0472,45.0875,45.0203,45.074,53600.0
2014-10-28 10:30:00,67.09,67.18,67.09,67.11,11000.0,45.0472,45.1076,45.0472,45.0606,11000.0
2014-10-28 10:35:00,67.1,67.16,67.04,67.12,18600.0,45.0539,45.0942,45.0136,45.0673,18600.0
2014-10-28 10:40:00,67.13,67.21,67.12,67.16,16900.0,45.074,45.1278,45.0673,45.0942,16900.0
2014-10-28 10:45:00,67.19,67.25,67.16,67.21,11300.0,45.1143,45.1546,45.0942,45.1278,11300.0
2014-10-28 10:50:00,67.2,67.24,67.17,67.23,4600.0,45.121,45.1479,45.1009,45.1412,4600.0
2014-10-28 10:55:00,67.22,67.3,67.22,67.24,5200.0,45.1345,45.1882,45.1345,45.1479,5200.0
2014-10-28 11:00:00,67.26,67.27,67.19,67.2,3800.0,45.1613,45.168,45.1143,45.121,3800.0
2014-10-28 11:05:00,67.19,67.23,67.16,67.19,4700.0,45.1143,45.1412,45.0942,45.1143,4700.0
2014-10-28 11:10:00,67.2,67.2,67.13,67.14,2600.0,45.121,45.121,45.074,45.0808,2600.0
2014-10-28 11:15:00,67.16,67.22,67.13,67.19,5800.0,45.0942,45.1345,45.074,45.1143,5800.0
2014-10-28 11:20:00,67.22,67.23,67.2,67.21,2000.0,45.1345,45.1412,45.121,45.1278,2000.0
2014-10-28 11:25:00,67.22,67.28,67.2,67.28,3100.0,45.1345,45.1748,45.121,45.1748,3100.0
2014-10-28 11:30:00,67.28,67.3,67.26,67.27,4300.0,45.1748,45.1882,45.1613,45.168,4300.0
2014-10-28 11:35:00,67.28,67.3,67.24,67.3,4300.0,45.1748,45.1882,45.1479,45.1882,4300.0
2014-10-28 11:40:00,67.27,67.3,67.26,67.28,4800.0,45.168,45.1882,45.1613,45.1748,4800.0
2014-10-28 11:45:00,67.28,67.33,67.28,67.29,7700.0,45.1748,45.2083,45.1748,45.1815,7700.0
2014-10-28 11:50:00,67.3,67.31,67.22,67.24,3700.0,45.1882,45.1949,45.1345,45.1479,3700.0
2014-10-28 11:55:00,67.25,67.27,67.24,67.25,1000.0,45.1546,45.168,45.1479,45.1546,1000.0
2014-10-28 12:00:00,67.25,67.28,67.24,67.28,3900.0,45.1546,45.1748,45.1479,45.1748,3900.0
2014-10-28 12:05:00,67.3,67.34,67.29,67.3,5100.0,45.1882,45.215,45.1815,45.1882,5100.0
2014-10-28 12:10:00,67.29,67.29,67.19,67.22,3300.0,45.1815,45.1815,45.1143,45.1345,3300.0
2014-10-28 12:15:00,67.2,67.26,67.19,67.19,2300.0,45.121,45.1613,45.1143,45.1143,2300.0
2014-10-28 12:20:00,67.18,67.23,67.18,67.2,2100.0,45.1076,45.1412,45.1076,45.121,2100.0
2014-10-28 12:25:00,67.25,67.26,67.21,67.25,3300.0,45.1546,45.1613,45.1278,45.1546,3300.0
2014-10-28 12:30:00,67.23,67.24,67.22,67.23,4400.0,45.1412,45.1479,45.1345,45.1412,4400.0
2014-10-28 12:35:00,67.23,67.28,67.2,67.2,7600.0,45.1412,45.1748,45.121,45.121,7600.0
2014-10-28 12:40:00,67.23,67.25,67.21,67.23,4100.0,45.1412,45.1546,45.1278,45.1412,4100.0
2014-10-28 12:45:00,67.24,67.31,67.23,67.27,43400.0,45.1479,45.1949,45.1412,45.168,43400.0
2014-10-28 12:50:00,67.26,67.3,67.26,67.3,1100.0,45.1613,45.1882,45.1613,45.1882,1100.0
2014-10-28 12:55:00,67.3,67.32,67.29,67.32,4000.0,45.1882,45.2016,45.1815,45.2016,4000.0
2014-10-28 13:00:00,67.3,67.32,67.3,67.32,3400.0,45.1882,45.2016,45.1882,45.2016,3400.0
2014-10-28 13:05:00,67.3,67.31,67.23,67.24,4400.0,45.1882,45.1949,45.1412,45.1479,4400.0
2014-10-28 13:10:00,67.23,67.25,67.2,67.22,3800.0,45.1412,45.1546,45.121,45.1345,3800.0
2014-10-28 13:15:00,67.21,67.24,67.2,67.22,4500.0,45.1278,45.1479,45.121,45.1345,4500.0
2014-10-28 13:20:00,67.23,67.23,67.23,67.23,1700.0,45.1412,45.1412,45.1412,45.1412,1700.0
2014-10-28 13:25:00,67.24,67.27,67.24,67.27,2200.0,45.1479,45.168,45.1479,45.168,2200.0
2014-10-28 13:30:00,67.26,67.27,67.26,67.27,3100.0,45.1613,45.168,45.1613,45.168,3100.0
2014-10-28 13:35:00,67.27,67.28,67.25,67.28,5400.0,45.168,45.1748,45.1546,45.1748,5400.0
2014-10-28 13:40:00,67.28,67.32,67.28,67.3,21900.0,45.1748,45.2016,45.1748,45.1882,21900.0
2014-10-28 13:45:00,67.3,67.36,67.28,67.36,8800.0,45.1882,45.2285,45.1748,45.2285,8800.0
2014-10-28 13:50:00,67.36,67.42,67.36,67.42,6500.0,45.2285,45.2688,45.2285,45.2688,6500.0
2014-10-28 13:55:00,67.41,67.44,67.39,67.44,13900.0,45.262,45.2822,45.2486,45.2822,13900.0
2014-10-28 14:00:00,67.43,67.45,67.42,67.45,7800.0,45.2755,45.2889,45.2688,45.2889,7800.0
2014-10-28 14:05:00,67.44,67.45,67.42,67.42,6100.0,45.2822,45.2889,45.2688,45.2688,6100.0
2014-10-28 14:10:00,67.42,67.42,67.35,67.35,4700.0,45.2688,45.2688,45.2218,45.2218,4700.0
2014-10-28 14:15:00,67.35,67.35,67.24,67.24,3700.0,45.2218,45.2218,45.1479,45.1479,3700.0
2014-10-28 14:20:00,67.21,67.24,67.16,67.16,8900.0,45.1278,45.1479,45.0942,45.0942,8900.0
2014-10-28 14:25:00,67.16,67.2,67.15,67.19,5400.0,45.0942,45.121,45.0875,45.1143,5400.0
2014-10-28 14:30:00,67.19,67.21,67.15,67.17,4100.0,45.1143,45.1278,45.0875,45.1009,4100.0
2014-10-28 14:35:00,67.18,67.19,67.14,67.16,5700.0,45.1076,45.1143,45.0808,45.0942,5700.0
2014-10-28 14:40:00,67.16,67.17,67.15,67.16,5800.0,45.0942,45.1009,45.0875,45.0942,5800.0
2014-10-28 14:45:00,67.15,67.16,67.13,67.13,6200.0,45.0875,45.0942,45.074,45.074,6200.0
2014-10-28 14:50:00,67.14,67.16,67.1,67.13,6900.0,45.0808,45.0942,45.0539,45.074,6900.0
2014-10-28 14:55:00,67.14,67.2,67.12,67.14,13800.0,45.0808,45.121,45.0673,45.0808,13800.0
2014-10-28 15:00:00,67.14,67.25,67.14,67.24,9800.0,45.0808,45.1546,45.0808,45.1479,9800.0
2014-10-28 15:05:00,67.23,67.25,67.21,67.23,10600.0,45.1412,45.1546,45.1278,45.1412,10600.0
2014-10-28 15:10:00,67.21,67.23,67.17,67.21,8900.0,45.1278,45.1412,45.1009,45.1278,8900.0
2014-10-28 15:15:00,67.2,67.23,67.19,67.22,6800.0,45.121,45.1412,45.1143,45.1345,6800.0
2014-10-28 15:20:00,67.23,67.25,67.18,67.22,7000.0,45.1412,45.1546,45.1076,45.1345,7000.0
2014-10-28 15:25:00,67.23,67.29,67.22,67.27,3600.0,45.1412,45.1815,45.1345,45.168,3600.0
2014-10-28 15:30:00,67.28,67.29,67.23,67.24,13100.0,45.1748,45.1815,45.1412,45.1479,13100.0
2014-10-28 15:35:00,67.23,67.25,67.18,67.22,14900.0,45.1412,45.1546,45.1076,45.1345,14900.0
2014-10-28 15:40:00,67.22,67.28,67.2,67.21,62300.0,45.1345,45.1748,45.121,45.1278,62300.0
2014-10-28 15:45:00,67.21,67.23,67.19,67.22,19400.0,45.1278,45.1412,45.1143,45.1345,19400.0
2014-10-28 15:50:00,67.22,67.33,67.22,67.33,24000.0,45.1345,45.2083,45.1345,45.2083,24000.0
2014-10-28 15:55:00,67.33,67.54,67.33,67.53,68600.0,45.2083,45.3493,45.2083,45.3426,68600.0
2014-10-29 09:30:00,67.31,67.66,67.16,67.26,37300.0,45.1949,45.4299,45.0942,45.1613,37300.0
2014-10-29 09:35:00,67.15,67.46,66.81,67.46,7400.0,45.0875,45.2956,44.8592,45.2956,7400.0
2014-10-29 09:40:00,67.38,67.45,67.06,67.06,6800.0,45.2419,45.2889,45.027,45.027,6800.0
2014-10-29 09:45:00,67.09,67.33,67.04,67.29,14300.0,45.0472,45.2083,45.0136,45.1815,14300.0
2014-10-29 09:50:00,67.27,67.39,67.18,67.31,20300.0,45.168,45.2486,45.1076,45.1949,20300.0
2014-10-29 09:55:00,67.3,67.34,67.17,67.18,7200.0,45.1882,45.215,45.1009,45.1076,7200.0
2014-10-29 10:00:00,67.18,67.37,67.18,67.31,12900.0,45.1076,45.2352,45.1076,45.1949,12900.0
2014-10-29 10:05:00,67.3,67.34,67.17,67.23,9700.0,45.1882,45.215,45.1009,45.1412,9700.0
2014-10-29 10:10:00,67.25,67.35,67.21,67.31,9900.0,45.1546,45.2218,45.1278,45.1949,9900.0
2014-10-29 10:15:00,67.32,67.48,67.32,67.37,27500.0,45.2016,45.309,45.2016,45.2352,27500.0
2014-10-29 10:20:00,67.36,67.4,67.23,67.37,6800.0,45.2285,45.2553,45.1412,45.2352,6800.0
2014-10-29 10:25:00,67.35,67.43,67.34,67.4,7800.0,45.2218,45.2755,45.215,45.2553,7800.0
2014-10-29 10:30:00,67.4,67.48,67.28,67.42,61400.0,45.2553,45.309,45.1748,45.2688,61400.0
2014-10-29 10:35:00,67.39,67.41,67.17,67.27,24500.0,45.2486,45.262,45.1009,45.168,24500.0
2014-10-29 10:40:00,67.3,67.3,67.1,67.25,5600.0,45.1882,45.1882,45.0539,45.1546,5600.0
2014-10-29 10:45:00,67.25,67.33,67.25,67.29,3400.0,45.1546,45.2083,45.1546,45.1815,3400.0
2014-10-29 10:50:00,67.3,67.35,67.19,67.26,6800.0,45.1882,45.2218,45.1143,45.1613,6800.0
2014-10-29 10:55:00,67.26,67.3,67.22,67.26,2100.0,45.1613,45.1882,45.1345,45.1613,2100.0
2014-10-29 11:00:00,67.24,67.32,67.24,67.28,19100.0,45.1479,45.2016,45.1479,45.1748,19100.0
2014-10-29 11:05:00,67.26,67.3,67.26,67.26,13800.0,45.1613,45.1882,45.1613,45.1613,13800.0
2014-10-29 11:10:00,67.29,67.3,67.27,67.28,7400.0,45.1815,45.1882,45.168,45.1748,7400.0
2014-10-29 11:15:00,67.3,67.37,67.27,67.36,10100.0,45.1882,45.2352,45.168,45.2285,10100.0
2014-10-29 11:20:00,67.37,67.44,67.31,67.37,10200.0,45.2352,45.2822,45.1949,45.2352,10200.0
2014-10-29 11:25:00,67.37,67.38,67.3,67.33,2800.0,45.2352,45.2419,45.1882,45.2083,2800.0
2014-10-29 11:30:00,67.29,67.36,67.29,67.36,3300.0,45.1815,45.2285,45.1815,45.2285,3300.0
2014-10-29 11:35:00,67.36,67.38,67.33,67.35,4100.0,45.2285,45.2419,45.2083,45.2218,4100.0
2014-10-29 11:40:00,67.34,67.37,67.33,67.35,5600.0,45.215,45.2352,45.2083,45.2218,5600.0
2014-10-29 11:45:00,67.34,67.37,67.33,67.37,25100.0,45.215,45.2352,45.2083,45.2352,25100.0
2014-10-29 11:50:00,67.35,67.38,67.33,67.36,13800.0,45.2218,45.2419,45.2083,45.2285,13800.0
2014-10-29 11:55:00,67.37,67.38,67.29,67.35,4700.0,45.2352,45.2419,45.1815,45.2218,4700.0
2014-10-29 12:00:00,67.35,67.39,67.34,67.35,5200.0,45.2218,45.2486,45.215,45.2218,5200.0
2014-10-29 12:05:00,67.36,67.4,67.33,67.35,10800.0,45.2285,45.2553,45.2083,45.2218,10800.0
2014-10-29 12:10:00,67.35,67.4,67.31,67.39,3300.0,45.2218,45.2553,45.1949,45.2486,3300.0
2014-10-29 12:15:00,67.39,67.39,67.29,67.3,67700.0,45.2486,45.2486,45.1815,45.1882,67700.0
2014-10-29 12:20:00,67.29,67.29,67.22,67.23,4000.0,45.1815,45.1815,45.1345,45.1412,4000.0
2014-10-29 12:25:00,67.21,67.21,67.06,67.07,3000.0,45.1278,45.1278,45.027,45.0338,3000.0
2014-10-29 12:30:00,67.04,67.13,67.0,67.13,6900.0,45.0136,45.074,44.9868,45.074,6900.0
2014-10-29 12:35:00,67.13,67.18,67.12,67.15,5100.0,45.074,45.1076,45.0673,45.0875,5100.0
2014-10-29 12:40:00,67.15,67.15,67.07,67.09,3500.0,45.0875,45.0875,45.0338,45.0472,3500.0
2014-10-29 12:45:00,67.08,67.13,67.06,67.13,3800.0,45.0405,45.074,45.027,45.074,3800.0
2014-10-29 12:50:00,67.15,67.16,67.11,67.11,2300.0,45.0875,45.0942,45.0606,45.0606,2300.0
2014-10-29 12:55:00,67.11,67.14,67.09,67.09,3000.0,45.0606,45.0808,45.0472,45.0472,3000.0
2014-10-29 13:00:00,67.06,67.07,66.94,66.97,5900.0,45.027,45.0338,44.9465,44.9666,5900.0
2014-10-29 13:05:00,66.98,67.03,66.97,67.0,4400.0,44.9733,45.0069,44.9666,44.9868,4400.0
2014-10-29 13:10:00,67.01,67.02,66.95,66.98,2300.0,44.9935,45.0002,44.9532,44.9733,2300.0
2014-10-29 13:15:00,66.97,66.99,66.87,66.9,4800.0,44.9666,44.98,44.8995,44.9196,4800.0
2014-10-29 13:20:00,66.91,66.97,66.9,66.97,3400.0,44.9263,44.9666,44.9196,44.9666,3400.0
2014-10-29 13:25:00,66.95,66.96,66.85,66.87,5500.0,44.9532,44.9599,44.886,44.8995,5500.0
2014-10-29 13:30:00,66.87,66.88,66.78,66.8,3200.0,44.8995,44.9062,44.839,44.8525,3200.0
2014-10-29 13:35:00,66.8,66.8,66.75,66.75,3300.0,44.8525,44.8525,44.8189,44.8189,3300.0
2014-10-29 13:40:00,66.75,66.76,66.71,66.75,5200.0,44.8189,44.8256,44.792,44.8189,5200.0
2014-10-29 13:45:00,66.76,66.82,66.75,66.78,3200.0,44.8256,44.8659,44.8189,44.839,3200.0
2014-10-29 13:50:00,66.74,66.84,66.74,66.84,5200.0,44.8122,44.8793,44.8122,44.8793,5200.0
2014-10-29 13:55:00,66.85,66.9,66.79,66.79,3700.0,44.886,44.9196,44.8458,44.8458,3700.0
2014-10-29 14:00:00,66.78,66.84,66.51,66.51,7500.0,44.839,44.8793,44.6577,44.6577,7500.0
2014-10-29 14:05:00,66.51,66.65,66.5,66.65,8800.0,44.6577,44.7518,44.651,44.7518,8800.0
2014-10-29 14:10:00,66.72,66.79,66.57,66.57,4500.0,44.7988,44.8458,44.698,44.698,4500.0
2014-10-29 14:15:00,66.55,66.57,66.42,66.51,4900.0,44.6846,44.698,44.5973,44.6577,4900.0
2014-10-29 14:20:00,66.49,66.56,66.47,66.52,4300.0,44.6443,44.6913,44.6309,44.6645,4300.0
2014-10-29 14:25:00,66.55,66.67,66.55,66.58,3900.0,44.6846,44.7652,44.6846,44.7047,3900.0
2014-10-29 14:30:00,66.59,66.66,66.51,66.59,6700.0,44.7115,44.7585,44.6577,44.7115,6700.0
2014-10-29 14:35:00,66.59,66.63,66.58,66.59,13300.0,44.7115,44.7383,44.7047,44.7115,13300.0
2014-10-29 14:40:00,66.58,66.63,66.54,66.57,7800.0,44.7047,44.7383,44.6779,44.698,7800.0
2014-10-29 14:45:00,66.55,66.62,66.5,66.5,25300.0,44.6846,44.7316,44.651,44.651,25300.0
2014-10-29 14:50:00,66.54,66.62,66.49,66.62,6700.0,44.6779,44.7316,44.6443,44.7316,6700.0
2014-10-29 14:55:00,66.61,66.63,66.54,66.57,11000.0,44.7249,44.7383,44.6779,44.698,11000.0
2014-10-29 15:00:00,66.58,66.6,66.56,66.56,4900.0,44.7047,44.7182,44.6913,44.6913,4900.0
2014-10-29 15:05:00,66.56,66.59,66.47,66.5,7000.0,44.6913,44.7115,44.6309,44.651,7000.0
2014-10-29 15:10:00,66.51,66.51,66.42,66.46,9300.0,44.6577,44.6577,44.5973,44.6242,9300.0
2014-10-29 15:15:00,66.47,66.49,66.43,66.47,8800.0,44.6309,44.6443,44.604,44.6309,8800.0
2014-10-29 15:20:00,66.44,66.47,66.39,66.42,9300.0,44.6107,44.6309,44.5772,44.5973,9300.0
2014-10-29 15:25:00,66.45,66.5,66.43,66.46,12100.0,44.6175,44.651,44.604,44.6242,12100.0
2014-10-29 15:30:00,66.46,66.55,66.45,66.55,23200.0,44.6242,44.6846,44.6175,44.6846,23200.0
2014-10-29 15:35:00,66.55,66.77,66.54,66.77,19800.0,44.6846,44.8323,44.6779,44.8323,19800.0
2014-10-29 15:40:00,66.78,66.86,66.75,66.86,16400.0,44.839,44.8928,44.8189,44.8928,16400.0
2014-10-29 15:45:00,66.86,67.01,66.86,66.97,33300.0,44.8928,44.9935,44.8928,44.9666,33300.0
2014-10-29 15:50:00,66.98,66.99,66.89,66.92,27500.0,44.9733,44.98,44.9129,44.933,27500.0
2014-10-29 15:55:00,66.91,67.05,66.91,67.0,66700.0,44.9263,45.0203,44.9263,44.9868,66700.0
2014-10-30 09:30:00,66.95,67.0,66.73,66.97,18600.0,44.9532,44.9868,44.8055,44.9666,18600.0
2014-10-30 09:35:00,67.0,67.25,66.92,67.01,34700.0,44.9868,45.1546,44.933,44.9935,34700.0
2014-10-30 09:40:00,67.01,67.12,66.92,67.06,28000.0,44.9935,45.0673,44.933,45.027,28000.0
2014-10-30 09:45:00,67.03,67.28,67.03,67.23,20700.0,45.0069,45.1748,45.0069,45.1412,20700.0
2014-10-30 09:50:00,67.23,67.33,67.02,67.07,11500.0,45.1412,45.2083,45.0002,45.0338,11500.0
2014-10-30 09:55:00,67.1,67.1,66.89,66.9,8200.0,45.0539,45.0539,44.9129,44.9196,8200.0
2014-10-30 10:00:00,66.96,67.03,66.93,66.95,9700.0,44.9599,45.0069,44.9398,44.9532,9700.0
2014-10-30 10:05:00,66.94,67.01,66.87,67.0,6600.0,44.9465,44.9935,44.8995,44.9868,6600.0
2014-10-30 10:10:00,66.99,67.14,66.99,67.14,5600.0,44.98,45.0808,44.98,45.0808,5600.0
2014-10-30 10:15:00,67.13,67.27,67.11,67.19,36700.0,45.074,45.168,45.0606,45.1143,36700.0
2014-10-30 10:20:00,67.16,67.19,66.99,66.99,38500.0,45.0942,45.1143,44.98,44.98,38500.0
2014-10-30 10:25:00,66.98,67.01,66.96,67.0,10500.0,44.9733,44.9935,44.9599,44.9868,10500.0
2014-10-30 10:30:00,66.98,67.03,66.97,67.03,16600.0,44.9733,45.0069,44.9666,45.0069,16600.0
2014-10-30 10:35:00,67.03,67.18,67.02,67.18,9500.0,45.0069,45.1076,45.0002,45.1076,9500.0
2014-10-30 10:40:00,67.17,67.29,67.17,67.27,14200.0,45.1009,45.1815,45.1009,45.168,14200.0
2014-10-30 10:45:00,67.28,67.34,67.28,67.3,11600.0,45.1748,45.215,45.1748,45.1882,11600.0
2014-10-30 10:50:00,67.3,67.37,67.3,67.35,15700.0,45.1882,45.2352,45.1882,45.2218,15700.0
2014-10-30 10:55:00,67.36,67.36,67.17,67.25,37000.0,45.2285,45.2285,45.1009,45.1546,37000.0
2014-10-30 11:00:00,67.25,67.34,67.23,67.27,31400.0,45.1546,45.215,45.1412,45.168,31400.0
2014-10-30 11:05:00,67.26,67.58,67.24,67.58,73300.0,45.1613,45.3762,45.1479,45.3762,73300.0
2014-10-30 11:10:00,67.58,67.95,67.58,67.91,18900.0,45.3762,45.6246,45.3762,45.5978,18900.0
2014-10-30 11:15:00,67.94,67.95,67.91,67.94,15100.0,45.6179,45.6246,45.5978,45.6179,15100.0
2014-10-30 11:20:00,67.94,67.95,67.88,67.9,9600.0,45.6179,45.6246,45.5776,45.5911,9600.0
2014-10-30 11:25:00,67.91,67.92,67.86,67.89,7600.0,45.5978,45.6045,45.5642,45.5843,7600.0
2014-10-30 11:30:00,67.89,67.93,67.87,67.87,12600.0,45.5843,45.6112,45.5709,45.5709,12600.0
2014-10-30 11:35:00,67.88,67.93,67.81,67.89,18000.0,45.5776,45.6112,45.5306,45.5843,18000.0
2014-10-30 11:40:00,67.91,67.91,67.86,67.9,29900.0,45.5978,45.5978,45.5642,45.5911,29900.0
2014-10-30 11:45:00,67.9,67.91,67.87,67.88,14200.0,45.5911,45.5978,45.5709,45.5776,14200.0
2014-10-30 11:50:00,67.88,67.9,67.85,67.9,6900.0,45.5776,45.5911,45.5575,45.5911,6900.0
2014-10-30 11:55:00,67.9,67.98,67.87,67.96,20600.0,45.5911,45.6448,45.5709,45.6313,20600.0
2014-10-30 12:00:00,67.97,67.98,67.92,67.94,6800.0,45.6381,45.6448,45.6045,45.6179,6800.0
2014-10-30 12:05:00,67.93,67.95,67.91,67.91,13300.0,45.6112,45.6246,45.5978,45.5978,13300.0
2014-10-30 12:10:00,67.92,67.95,67.89,67.89,11900.0,45.6045,45.6246,45.5843,45.5843,11900.0
2014-10-30 12:15:00,67.9,67.91,67.87,67.9,8200.0,45.5911,45.5978,45.5709,45.5911,8200.0
2014-10-30 12:20:00,67.9,67.9,67.88,67.89,7400.0,45.5911,45.5911,45.5776,45.5843,7400.0
2014-10-30 12:25:00,67.9,67.9,67.86,67.9,6700.0,45.5911,45.5911,45.5642,45.5911,6700.0
2014-10-30 12:30:00,67.9,67.96,67.88,67.94,7900.0,45.5911,45.6313,45.5776,45.6179,7900.0
2014-10-30 12:35:00,67.94,67.95,67.88,67.9,6900.0,45.6179,45.6246,45.5776,45.5911,6900.0
2014-10-30 12:40:00,67.9,67.9,67.86,67.88,8300.0,45.5911,45.5911,45.5642,45.5776,8300.0
2014-10-30 12:45:00,67.89,67.95,67.89,67.92,10100.0,45.5843,45.6246,45.5843,45.6045,10100.0
2014-10-30 12:50:00,67.92,67.92,67.87,67.91,5000.0,45.6045,45.6045,45.5709,45.5978,5000.0
2014-10-30 12:55:00,67.89,67.91,67.85,67.9,4600.0,45.5843,45.5978,45.5575,45.5911,4600.0
2014-10-30 13:00:00,67.89,67.97,67.88,67.95,11000.0,45.5843,45.6381,45.5776,45.6246,11000.0
2014-10-30 13:05:00,67.95,67.95,67.92,67.95,5900.0,45.6246,45.6246,45.6045,45.6246,5900.0
2014-10-30 13:10:00,67.94,67.96,67.92,67.96,51100.0,45.6179,45.6313,45.6045,45.6313,51100.0
2014-10-30 13:15:00,67.95,68.01,67.94,67.98,52400.0,45.6246,45.6649,45.6179,45.6448,52400.0
2014-10-30 13:20:00,68.0,68.0,67.95,67.95,45600.0,45.6582,45.6582,45.6246,45.6246,45600.0
2014-10-30 13:25:00,67.95,67.98,67.92,67.92,48200.0,45.6246,45.6448,45.6045,45.6045,48200.0
2014-10-30 13:30:00,67.95,67.97,67.91,67.93,14200.0,45.6246,45.6381,45.5978,45.6112,14200.0
2014-10-30 13:35:00,67.94,68.0,67.86,67.94,5900.0,45.6179,45.6582,45.5642,45.6179,5900.0
2014-10-30 13:40:00,67.94,67.94,67.87,67.89,4100.0,45.6179,45.6179,45.5709,45.5843,4100.0
2014-10-30 13:45:00,67.89,67.95,67.78,67.81,15800.0,45.5843,45.6246,45.5105,45.5306,15800.0
2014-10-30 13:50:00,67.86,67.9,67.77,67.78,12400.0,45.5642,45.5911,45.5038,45.5105,12400.0
2014-10-30 13:55:00,67.8,67.8,67.66,67.7,19700.0,45.5239,45.5239,45.4299,45.4568,19700.0
2014-10-30 14:00:00,67.72,67.73,67.68,67.7,15100.0,45.4702,45.4769,45.4433,45.4568,15100.0
2014-10-30 14:05:00,67.7,67.71,67.67,67.68,9300.0,45.4568,45.4635,45.4366,45.4433,9300.0
2014-10-30 14:10:00,67.68,67.71,67.64,67.68,12200.0,45.4433,45.4635,45.4165,45.4433,12200.0
2014-10-30 14:15:00,67.69,67.72,67.67,67.67,9100.0,45.4501,45.4702,45.4366,45.4366,9100.0
2014-10-30 14:20:00,67.67,67.7,67.64,67.69,31100.0,45.4366,45.4568,45.4165,45.4501,31100.0
2014-10-30 14:25:00,67.7,67.72,67.68,67.71,15000.0,45.4568,45.4702,45.4433,45.4635,15000.0
2014-10-30 14:30:00,67.69,67.72,67.66,67.66,20700.0,45.4501,45.4702,45.4299,45.4299,20700.0
2014-10-30 14:35:00,67.66,67.68,67.65,67.67,11600.0,45.4299,45.4433,45.4232,45.4366,11600.0
2014-10-30 14:40:00,67.68,67.68,67.59,67.66,15100.0,45.4433,45.4433,45.3829,45.4299,15100.0
2014-10-30 14:45:00,67.65,67.66,67.57,67.57,10100.0,45.4232,45.4299,45.3695,45.3695,10100.0
2014-10-30 14:50:00,67.56,67.56,67.47,67.47,8400.0,45.3628,45.3628,45.3023,45.3023,8400.0
2014-10-30 14:55:00,67.48,67.48,67.39,67.41,6900.0,45.309,45.309,45.2486,45.262,6900.0
2014-10-30 15:00:00,67.41,67.55,67.41,67.55,14400.0,45.262,45.3561,45.262,45.3561,14400.0
2014-10-30 15:05:00,67.56,67.66,67.55,67.59,31400.0,45.3628,45.4299,45.3561,45.3829,31400.0
2014-10-30 15:10:00,67.6,67.62,67.47,67.5,42400.0,45.3896,45.4031,45.3023,45.3225,42400.0
2014-10-30 15:15:00,67.5,67.51,67.45,67.47,34500.0,45.3225,45.3292,45.2889,45.3023,34500.0
2014-10-30 15:20:00,67.47,67.52,67.47,67.51,30600.0,45.3023,45.3359,45.3023,45.3292,30600.0
2014-10-30 15:25:00,67.5,67.52,67.5,67.51,30100.0,45.3225,45.3359,45.3225,45.3292,30100.0
2014-10-30 15:30:00,67.52,67.53,67.48,67.52,81200.0,45.3359,45.3426,45.309,45.3359,81200.0
2014-10-30 15:35:00,67.52,67.53,67.5,67.52,24100.0,45.3359,45.3426,45.3225,45.3359,24100.0
2014-10-30 15:40:00,67.52,67.53,67.47,67.51,48000.0,45.3359,45.3426,45.3023,45.3292,48000.0
2014-10-30 15:45:00,67.51,67.55,67.47,67.5,94000.0,45.3292,45.3561,45.3023,45.3225,94000.0
2014-10-30 15:50:00,67.51,67.51,67.5,67.5,30600.0,45.3292,45.3292,45.3225,45.3225,30600.0
2014-10-30 15:55:00,67.51,67.53,67.43,67.52,66800.0,45.3292,45.3426,45.2755,45.3359,66800.0
2014-10-31 09:30:00,67.98,67.99,67.53,67.77,18700.0,45.6448,45.6515,45.3426,45.5038,18700.0
2014-10-31 09:35:00,67.68,67.87,67.62,67.87,4100.0,45.4433,45.5709,45.4031,45.5709,4100.0
2014-10-31 09:40:00,67.88,67.99,67.74,67.91,12200.0,45.5776,45.6515,45.4836,45.5978,12200.0
2014-10-31 09:45:00,67.9,67.94,67.79,67.83,19000.0,45.5911,45.6179,45.5172,45.5441,19000.0
2014-10-31 09:50:00,67.8,67.99,67.8,67.92,16600.0,45.5239,45.6515,45.5239,45.6045,16600.0
2014-10-31 09:55:00,67.9,67.99,67.87,67.99,17300.0,45.5911,45.6515,45.5709,45.6515,17300.0
2014-10-31 10:00:00,68.0,68.26,67.94,68.25,29100.0,45.6582,45.8328,45.6179,45.8261,29100.0
2014-10-31 10:05:00,68.23,68.44,68.2,68.42,58500.0,45.8126,45.9536,45.7925,45.9402,58500.0
2014-10-31 10:10:00,68.43,68.69,68.42,68.64,23700.0,45.9469,46.1215,45.9402,46.0879,23700.0
2014-10-31 10:15:00,68.63,68.66,68.58,68.61,14500.0,46.0812,46.1014,46.0476,46.0678,14500.0
2014-10-31 10:20:00,68.64,68.64,68.5,68.54,13800.0,46.0879,46.0879,45.9939,46.0208,13800.0
2014-10-31 10:25:00,68.54,68.67,68.53,68.67,11200.0,46.0208,46.1081,46.0141,46.1081,11200.0
2014-10-31 10:30:00,68.63,68.68,68.6,68.62,16600.0,46.0812,46.1148,46.0611,46.0745,16600.0
2014-10-31 10:35:00,68.64,68.68,68.6,68.67,13800.0,46.0879,46.1148,46.0611,46.1081,13800.0
2014-10-31 10:40:00,68.67,68.69,68.61,68.67,12400.0,46.1081,46.1215,46.0678,46.1081,12400.0
2014-10-31 10:45:00,68.69,68.75,68.61,68.72,17600.0,46.1215,46.1618,46.0678,46.1416,17600.0
2014-10-31 10:50:00,68.73,68.87,68.73,68.82,11800.0,46.1484,46.2424,46.1484,46.2088,11800.0
2014-10-31 10:55:00,68.82,68.89,68.82,68.88,7200.0,46.2088,46.2558,46.2088,46.2491,7200.0
2014-10-31 11:00:00,68.89,68.9,68.83,68.87,12500.0,46.2558,46.2625,46.2155,46.2424,12500.0
2014-10-31 11:05:00,68.86,68.98,68.86,68.98,11600.0,46.2356,46.3162,46.2356,46.3162,11600.0
2014-10-31 11:10:00,68.96,68.98,68.88,68.88,8400.0,46.3028,46.3162,46.2491,46.2491,8400.0
2014-10-31 11:15:00,68.89,68.9,68.87,68.89,5900.0,46.2558,46.2625,46.2424,46.2558,5900.0
2014-10-31 11:20:00,68.88,68.93,68.87,68.92,8500.0,46.2491,46.2826,46.2424,46.2759,8500.0
2014-10-31 11:25:00,68.91,68.93,68.88,68.9,11500.0,46.2692,46.2826,46.2491,46.2625,11500.0
2014-10-31 11:30:00,68.9,68.94,68.87,68.93,6300.0,46.2625,46.2894,46.2424,46.2826,6300.0
2014-10-31 11:35:00,68.92,68.95,68.89,68.91,7400.0,46.2759,46.2961,46.2558,46.2692,7400.0
2014-10-31 11:40:00,68.9,68.94,68.89,68.9,12500.0,46.2625,46.2894,46.2558,46.2625,12500.0
2014-10-31 11:45:00,68.89,68.89,68.82,68.84,7600.0,46.2558,46.2558,46.2088,46.2222,7600.0
2014-10-31 11:50:00,68.83,68.88,68.83,68.87,4300.0,46.2155,46.2491,46.2155,46.2424,4300.0
2014-10-31 11:55:00,68.86,68.87,68.78,68.79,9300.0,46.2356,46.2424,46.1819,46.1886,9300.0
2014-10-31 12:00:00,68.77,68.78,68.71,68.75,9300.0,46.1752,46.1819,46.1349,46.1618,9300.0
2014-10-31 12:05:00,68.73,68.75,68.69,68.7,4700.0,46.1484,46.1618,46.1215,46.1282,4700.0
2014-10-31 12:10:00,68.72,68.8,68.72,68.79,5100.0,46.1416,46.1954,46.1416,46.1886,5100.0
2014-10-31 12:15:00,68.78,68.8,68.76,68.76,2600.0,46.1819,46.1954,46.1685,46.1685,2600.0
2014-10-31 12:20:00,68.76,68.77,68.72,68.75,2000.0,46.1685,46.1752,46.1416,46.1618,2000.0
2014-10-31 12:25:00,68.75,68.8,68.75,68.8,5200.0,46.1618,46.1954,46.1618,46.1954,5200.0
2014-10-31 12:30:00,68.8,68.83,68.8,68.82,3700.0,46.1954,46.2155,46.1954,46.2088,3700.0
2014-10-31 12:35:00,68.83,68.84,67.5,68.81,8400.0,46.2155,46.2222,45.3225,46.2021,8400.0
2014-10-31 12:40:00,68.81,68.81,68.75,68.79,5800.0,46.2021,46.2021,46.1618,46.1886,5800.0
2014-10-31 12:45:00,68.79,68.79,68.72,68.79,8100.0,46.1886,46.1886,46.1416,46.1886,8100.0
2014-10-31 12:50:00,68.8,68.8,68.75,68.78,8900.0,46.1954,46.1954,46.1618,46.1819,8900.0
2014-10-31 12:55:00,68.78,68.79,68.74,68.76,6600.0,46.1819,46.1886,46.1551,46.1685,6600.0
2014-10-31 13:00:00,68.76,68.78,68.72,68.72,8700.0,46.1685,46.1819,46.1416,46.1416,8700.0
2014-10-31 13:05:00,68.71,68.71,68.63,68.67,9000.0,46.1349,46.1349,46.0812,46.1081,9000.0
2014-10-31 13:10:00,68.67,68.74,68.66,68.74,7000.0,46.1081,46.1551,46.1014,46.1551,7000.0
2014-10-31 13:15:00,68.76,68.78,68.74,68.74,4000.0,46.1685,46.1819,46.1551,46.1551,4000.0
2014-10-31 13:20:00,68.75,68.75,68.7,68.74,6200.0,46.1618,46.1618,46.1282,46.1551,6200.0
2014-10-31 13:25:00,68.74,68.76,68.7,68.7,5800.0,46.1551,46.1685,46.1282,46.1282,5800.0
2014-10-31 13:30:00,68.73,68.74,68.67,68.68,7200.0,46.1484,46.1551,46.1081,46.1148,7200.0
2014-10-31 13:35:00,68.69,68.72,68.67,68.7,10100.0,46.1215,46.1416,46.1081,46.1282,10100.0
2014-10-31 13:40:00,68.7,68.71,68.65,68.7,8300.0,46.1282,46.1349,46.0946,46.1282,8300.0
2014-10-31 13:45:00,68.72,68.78,68.71,68.75,7400.0,46.1416,46.1819,46.1349,46.1618,7400.0
2014-10-31 13:50:00,68.76,68.78,68.73,68.75,19300.0,46.1685,46.1819,46.1484,46.1618,19300.0
2014-10-31 13:55:00,68.76,68.79,68.76,68.76,8900.0,46.1685,46.1886,46.1685,46.1685,8900.0
2014-10-31 14:00:00,68.76,68.77,68.74,68.74,7700.0,46.1685,46.1752,46.1551,46.1551,7700.0
2014-10-31 14:05:00,68.75,68.8,68.73,68.77,21800.0,46.1618,46.1954,46.1484,46.1752,21800.0
2014-10-31 14:10:00,68.78,68.92,68.78,68.91,18200.0,46.1819,46.2759,46.1819,46.2692,18200.0
2014-10-31 14:15:00,68.91,68.93,68.81,68.84,11300.0,46.2692,46.2826,46.2021,46.2222,11300.0
2014-10-31 14:20:00,68.84,68.87,68.84,68.86,5600.0,46.2222,46.2424,46.2222,46.2356,5600.0
2014-10-31 14:25:00,68.87,68.87,68.82,68.82,6400.0,46.2424,46.2424,46.2088,46.2088,6400.0
2014-10-31 14:30:00,68.83,68.84,68.77,68.79,10900.0,46.2155,46.2222,46.1752,46.1886,10900.0
2014-10-31 14:35:00,68.78,68.8,68.74,68.77,11600.0,46.1819,46.1954,46.1551,46.1752,11600.0
2014-10-31 14:40:00,68.77,68.81,68.76,68.81,4000.0,46.1752,46.2021,46.1685,46.2021,4000.0
2014-10-31 14:45:00,68.81,68.81,68.76,68.76,9400.0,46.2021,46.2021,46.1685,46.1685,9400.0
2014-10-31 14:50:00,68.77,68.82,68.76,68.77,15200.0,46.1752,46.2088,46.1685,46.1752,15200.0
2014-10-31 14:55:00,68.78,68.82,68.77,68.78,21100.0,46.1819,46.2088,46.1752,46.1819,21100.0
2014-10-31 15:00:00,68.78,68.81,68.78,68.79,8300.0,46.1819,46.2021,46.1819,46.1886,8300.0
2014-10-31 15:05:00,68.8,68.8,68.78,68.78,6600.0,46.1954,46.1954,46.1819,46.1819,6600.0
2014-10-31 15:10:00,68.79,68.79,68.77,68.77,7500.0,46.1886,46.1886,46.1752,46.1752,7500.0
2014-10-31 15:15:00,68.78,68.79,68.76,68.78,12100.0,46.1819,46.1886,46.1685,46.1819,12100.0
2014-10-31 15:20:00,68.76,68.78,68.75,68.78,22400.0,46.1685,46.1819,46.1618,46.1819,22400.0
2014-10-31 15:25:00,68.78,68.89,68.78,68.89,22600.0,46.1819,46.2558,46.1819,46.2558,22600.0
2014-10-31 15:30:00,68.9,69.04,68.9,68.98,63900.0,46.2625,46.3565,46.2625,46.3162,63900.0
2014-10-31 15:35:00,68.98,69.0,68.96,68.98,20700.0,46.3162,46.3296,46.3028,46.3162,20700.0
2014-10-31 15:40:00,68.97,69.01,68.97,68.99,47500.0,46.3095,46.3364,46.3095,46.3229,47500.0
2014-10-31 15:45:00,68.99,69.0,68.95,68.98,38300.0,46.3229,46.3296,46.2961,46.3162,38300.0
2014-10-31 15:50:00,68.98,68.99,68.94,68.94,44400.0,46.3162,46.3229,46.2894,46.2894,44400.0
2014-10-31 15:55:00,68.94,69.0,68.94,68.95,132100.0,46.2894,46.3296,46.2894,46.2961,132100.0
2014-11-03 09:30:00,68.48,68.63,68.39,68.48,28100.0,45.9805,46.0812,45.9201,45.9805,28100.0
2014-11-03 09:35:00,68.55,68.66,68.1,68.16,40800.0,46.0275,46.1014,45.7253,45.7656,40800.0
2014-11-03 09:40:00,68.14,68.26,68.09,68.26,13700.0,45.7522,45.8328,45.7186,45.8328,13700.0
2014-11-03 09:45:00,68.21,68.24,68.02,68.1,22500.0,45.7992,45.8193,45.6716,45.7253,22500.0
2014-11-03 09:50:00,68.09,68.17,68.01,68.05,15100.0,45.7186,45.7723,45.6649,45.6918,15100.0
2014-11-03 09:55:00,68.07,68.09,67.96,68.01,23100.0,45.7052,45.7186,45.6313,45.6649,23100.0
2014-11-03 10:00:00,68.03,68.19,67.94,68.17,27600.0,45.6783,45.7858,45.6179,45.7723,27600.0
2014-11-03 10:05:00,68.17,68.24,68.05,68.14,60900.0,45.7723,45.8193,45.6918,45.7522,60900.0
2014-11-03 10:10:00,68.16,68.2,68.14,68.17,10900.0,45.7656,45.7925,45.7522,45.7723,10900.0
2014-11-03 10:15:00,68.16,68.23,68.14,68.16,9900.0,45.7656,45.8126,45.7522,45.7656,9900.0
2014-11-03 10:20:00,68.16,68.16,68.01,68.01,5900.0,45.7656,45.7656,45.6649,45.6649,5900.0
2014-11-03 10:25:00,68.02,68.06,67.98,68.06,18400.0,45.6716,45.6985,45.6448,45.6985,18400.0
2014-11-03 10:30:00,68.04,68.07,68.01,68.03,18900.0,45.6851,45.7052,45.6649,45.6783,18900.0
2014-11-03 10:35:00,68.04,68.05,67.98,67.98,20100.0,45.6851,45.6918,45.6448,45.6448,20100.0
2014-11-03 10:40:00,67.99,68.03,67.95,67.98,7100.0,45.6515,45.6783,45.6246,45.6448,7100.0
2014-11-03 10:45:00,67.98,68.0,67.98,67.98,8400.0,45.6448,45.6582,45.6448,45.6448,8400.0
2014-11-03 10:50:00,67.98,68.01,67.94,67.96,8100.0,45.6448,45.6649,45.6179,45.6313,8100.0
2014-11-03 10:55:00,67.98,68.01,67.96,67.98,9900.0,45.6448,45.6649,45.6313,45.6448,9900.0
2014-11-03 11:00:00,67.98,68.02,67.94,67.97,11200.0,45.6448,45.6716,45.6179,45.6381,11200.0
2014-11-03 11:05:00,67.96,67.96,67.87,67.87,11200.0,45.6313,45.6313,45.5709,45.5709,11200.0
2014-11-03 11:10:00,67.87,67.93,67.86,67.91,12700.0,45.5709,45.6112,45.5642,45.5978,12700.0
2014-11-03 11:15:00,67.92,67.96,67.91,67.91,11800.0,45.6045,45.6313,45.5978,45.5978,11800.0
2014-11-03 11:20:00,67.91,67.93,67.88,67.89,10800.0,45.5978,45.6112,45.5776,45.5843,10800.0
2014-11-03 11:25:00,67.89,67.9,67.79,67.8,13100.0,45.5843,45.5911,45.5172,45.5239,13100.0
2014-11-03 11:30:00,67.81,67.9,67.8,67.9,12500.0,45.5306,45.5911,45.5239,45.5911,12500.0
2014-11-03 11:35:00,67.91,67.94,67.9,67.94,12900.0,45.5978,45.6179,45.5911,45.6179,12900.0
2014-11-03 11:40:00,67.94,67.98,67.92,67.98,6000.0,45.6179,45.6448,45.6045,45.6448,6000.0
2014-11-03 11:45:00,67.99,68.02,67.97,67.97,22000.0,45.6515,45.6716,45.6381,45.6381,22000.0
2014-11-03 11:50:00,67.98,67.98,67.87,67.88,14900.0,45.6448,45.6448,45.5709,45.5776,14900.0
2014-11-03 11:55:00,67.88,67.89,67.71,67.71,13000.0,45.5776,45.5843,45.4635,45.4635,13000.0
2014-11-03 12:00:00,67.71,67.81,67.59,67.79,31400.0,45.4635,45.5306,45.3829,45.5172,31400.0
2014-11-03 12:05:00,67.81,67.89,67.8,67.89,17900.0,45.5306,45.5843,45.5239,45.5843,17900.0
2014-11-03 12:10:00,67.89,67.91,67.86,67.87,14800.0,45.5843,45.5978,45.5642,45.5709,14800.0
2014-11-03 12:15:00,67.86,67.88,67.81,67.88,15700.0,45.5642,45.5776,45.5306,45.5776,15700.0
2014-11-03 12:20:00,67.89,67.91,67.87,67.9,2600.0,45.5843,45.5978,45.5709,45.5911,2600.0
2014-11-03 12:25:00,67.91,67.95,67.9,67.94,12800.0,45.5978,45.6246,45.5911,45.6179,12800.0
2014-11-03 12:30:00,67.94,67.98,67.89,67.92,14500.0,45.6179,45.6448,45.5843,45.6045,14500.0
2014-11-03 12:35:00,67.92,67.92,67.87,67.87,5000.0,45.6045,45.6045,45.5709,45.5709,5000.0
2014-11-03 12:40:00,67.87,67.87,67.71,67.71,26100.0,45.5709,45.5709,45.4635,45.4635,26100.0
2014-11-03 12:45:00,67.72,67.78,67.7,67.77,4200.0,45.4702,45.5105,45.4568,45.5038,4200.0
2014-11-03 12:50:00,67.77,67.84,67.75,67.81,5100.0,45.5038,45.5508,45.4903,45.5306,5100.0
2014-11-03 12:55:00,67.81,67.88,67.81,67.88,8600.0,45.5306,45.5776,45.5306,45.5776,8600.0
2014-11-03 13:00:00,67.87,67.87,67.84,67.85,7700.0,45.5709,45.5709,45.5508,45.5575,7700.0
2014-11-03 13:05:00,67.85,67.88,67.83,67.83,12600.0,45.5575,45.5776,45.5441,45.5441,12600.0
2014-11-03 13:10:00,67.83,67.9,67.83,67.89,6300.0,45.5441,45.5911,45.5441,45.5843,6300.0
2014-11-03 13:15:00,67.9,67.9,67.85,67.88,7400.0,45.5911,45.5911,45.5575,45.5776,7400.0
2014-11-03 13:20:00,67.88,67.9,67.87,67.89,2300.0,45.5776,45.5911,45.5709,45.5843,2300.0
2014-11-03 13:25:00,67.9,67.96,67.9,67.96,12800.0,45.5911,45.6313,45.5911,45.6313,12800.0
2014-11-03 13:30:00,67.96,67.97,67.95,67.96,5900.0,45.6313,45.6381,45.6246,45.6313,5900.0
2014-11-03 13:35:00,67.96,67.97,67.95,67.95,10600.0,45.6313,45.6381,45.6246,45.6246,10600.0
2014-11-03 13:40:00,67.96,67.96,67.93,67.93,10700.0,45.6313,45.6313,45.6112,45.6112,10700.0
2014-11-03 13:45:00,67.92,67.93,67.87,67.87,9400.0,45.6045,45.6112,45.5709,45.5709,9400.0
2014-11-03 13:50:00,67.85,67.86,67.76,67.78,8800.0,45.5575,45.5642,45.4971,45.5105,8800.0
2014-11-03 13:55:00,67.78,67.87,67.78,67.84,5500.0,45.5105,45.5709,45.5105,45.5508,5500.0
2014-11-03 14:00:00,67.83,67.83,67.81,67.82,8300.0,45.5441,45.5441,45.5306,45.5373,8300.0
2014-11-03 14:05:00,67.82,67.85,67.81,67.83,6700.0,45.5373,45.5575,45.5306,45.5441,6700.0
2014-11-03 14:10:00,67.82,67.84,67.81,67.81,11200.0,45.5373,45.5508,45.5306,45.5306,11200.0
2014-11-03 14:15:00,67.83,67.84,67.8,67.8,45500.0,45.5441,45.5508,45.5239,45.5239,45500.0
2014-11-03 14:20:00,67.81,67.85,67.8,67.84,18600.0,45.5306,45.5575,45.5239,45.5508,18600.0
2014-11-03 14:25:00,67.84,67.89,67.84,67.88,11400.0,45.5508,45.5843,45.5508,45.5776,11400.0
2014-11-03 14:30:00,67.88,67.88,67.82,67.85,10800.0,45.5776,45.5776,45.5373,45.5575,10800.0
2014-11-03 14:35:00,67.85,67.86,67.84,67.85,17000.0,45.5575,45.5642,45.5508,45.5575,17000.0
2014-11-03 14:40:00,67.85,67.93,67.84,67.92,19300.0,45.5575,45.6112,45.5508,45.6045,19300.0
2014-11-03 14:45:00,67.91,67.93,67.87,67.93,16100.0,45.5978,45.6112,45.5709,45.6112,16100.0
2014-11-03 14:50:00,67.93,67.97,67.92,67.94,18700.0,45.6112,45.6381,45.6045,45.6179,18700.0
2014-11-03 14:55:00,67.93,67.96,67.92,67.93,7000.0,45.6112,45.6313,45.6045,45.6112,7000.0
2014-11-03 15:00:00,67.93,67.97,67.93,67.96,9800.0,45.6112,45.6381,45.6112,45.6313,9800.0
2014-11-03 15:05:00,67.96,68.0,67.95,67.96,15200.0,45.6313,45.6582,45.6246,45.6313,15200.0
2014-11-03 15:10:00,67.96,68.0,67.95,67.95,17000.0,45.6313,45.6582,45.6246,45.6246,17000.0
2014-11-03 15:15:00,67.95,67.97,67.95,67.96,13800.0,45.6246,45.6381,45.6246,45.6313,13800.0
2014-11-03 15:20:00,67.95,67.95,67.91,67.92,21600.0,45.6246,45.6246,45.5978,45.6045,21600.0
2014-11-03 15:25:00,67.92,67.93,67.77,67.78,16900.0,45.6045,45.6112,45.5038,45.5105,16900.0
2014-11-03 15:30:00,67.78,67.78,67.73,67.78,28400.0,45.5105,45.5105,45.4769,45.5105,28400.0
2014-11-03 15:35:00,67.77,67.79,67.73,67.73,12800.0,45.5038,45.5172,45.4769,45.4769,12800.0
2014-11-03 15:40:00,67.72,67.78,67.72,67.75,19900.0,45.4702,45.5105,45.4702,45.4903,19900.0
2014-11-03 15:45:00,67.78,67.79,67.67,67.68,28800.0,45.5105,45.5172,45.4366,45.4433,28800.0
2014-11-03 15:50:00,67.68,67.68,67.62,67.63,43700.0,45.4433,45.4433,45.4031,45.4098,43700.0
2014-11-03 15:55:00,67.63,67.69,67.62,67.66,92600.0,45.4098,45.4501,45.4031,45.4299,92600.0
2014-11-04 09:30:00,67.64,67.67,67.46,67.46,20200.0,45.4165,45.4366,45.2956,45.2956,20200.0
2014-11-04 09:35:00,67.47,67.63,67.42,67.48,11000.0,45.3023,45.4098,45.2688,45.309,11000.0
2014-11-04 09:40:00,67.53,67.59,67.42,67.46,10100.0,45.3426,45.3829,45.2688,45.2956,10100.0
2014-11-04 09:45:00,67.44,67.67,67.42,67.64,7600.0,45.2822,45.4366,45.2688,45.4165,7600.0
2014-11-04 09:50:00,67.66,67.79,67.66,67.74,3800.0,45.4299,45.5172,45.4299,45.4836,3800.0
2014-11-04 09:55:00,67.76,67.76,67.6,67.6,2800.0,45.4971,45.4971,45.3896,45.3896,2800.0
2014-11-04 10:00:00,67.56,67.63,67.56,67.61,3800.0,45.3628,45.4098,45.3628,45.3963,3800.0
2014-11-04 10:05:00,67.65,67.7,67.6,67.64,2800.0,45.4232,45.4568,45.3896,45.4165,2800.0
2014-11-04 10:10:00,67.69,67.73,67.66,67.7,10600.0,45.4501,45.4769,45.4299,45.4568,10600.0
2014-11-04 10:15:00,67.73,67.79,67.69,67.75,4300.0,45.4769,45.5172,45.4501,45.4903,4300.0
2014-11-04 10:20:00,67.72,67.81,67.7,67.77,4300.0,45.4702,45.5306,45.4568,45.5038,4300.0
2014-11-04 10:25:00,67.77,67.78,67.72,67.72,2300.0,45.5038,45.5105,45.4702,45.4702,2300.0
2014-11-04 10:30:00,67.72,67.72,67.61,67.61,1100.0,45.4702,45.4702,45.3963,45.3963,1100.0
2014-11-04 10:35:00,67.63,67.69,67.57,67.57,11300.0,45.4098,45.4501,45.3695,45.3695,11300.0
2014-11-04 10:40:00,67.58,67.6,67.58,67.6,1400.0,45.3762,45.3896,45.3762,45.3896,1400.0
2014-11-04 10:45:00,67.6,67.69,67.58,67.67,5400.0,45.3896,45.4501,45.3762,45.4366,5400.0
2014-11-04 10:50:00,67.66,67.76,67.65,67.74,3200.0,45.4299,45.4971,45.4232,45.4836,3200.0
2014-11-04 10:55:00,67.75,67.76,67.69,67.71,5000.0,45.4903,45.4971,45.4501,45.4635,5000.0
2014-11-04 11:00:00,67.7,67.7,67.59,67.59,6700.0,45.4568,45.4568,45.3829,45.3829,6700.0
2014-11-04 11:05:00,67.6,67.66,67.55,67.56,3900.0,45.3896,45.4299,45.3561,45.3628,3900.0
2014-11-04 11:10:00,67.56,67.58,67.53,67.58,2800.0,45.3628,45.3762,45.3426,45.3762,2800.0
2014-11-04 11:15:00,67.58,67.6,67.52,67.52,3500.0,45.3762,45.3896,45.3359,45.3359,3500.0
2014-11-04 11:20:00,67.53,67.54,67.45,67.46,4300.0,45.3426,45.3493,45.2889,45.2956,4300.0
2014-11-04 11:25:00,67.45,67.5,67.45,67.5,3700.0,45.2889,45.3225,45.2889,45.3225,3700.0
2014-11-04 11:30:00,67.49,67.51,67.41,67.41,2400.0,45.3158,45.3292,45.262,45.262,2400.0
2014-11-04 11:35:00,67.42,67.42,67.19,67.19,19700.0,45.2688,45.2688,45.1143,45.1143,19700.0
2014-11-04 11:40:00,67.16,67.26,67.14,67.26,4000.0,45.0942,45.1613,45.0808,45.1613,4000.0
2014-11-04 11:45:00,67.27,67.31,67.24,67.28,5700.0,45.168,45.1949,45.1479,45.1748,5700.0
2014-11-04 11:50:00,67.3,67.35,67.29,67.34,4000.0,45.1882,45.2218,45.1815,45.215,4000.0
2014-11-04 11:55:00,67.34,67.36,67.33,67.35,3200.0,45.215,45.2285,45.2083,45.2218,3200.0
2014-11-04 12:00:00,67.34,67.54,67.34,67.54,11900.0,45.215,45.3493,45.215,45.3493,11900.0
2014-11-04 12:05:00,67.53,67.61,67.51,67.6,4100.0,45.3426,45.3963,45.3292,45.3896,4100.0
2014-11-04 12:10:00,67.59,67.63,67.57,67.62,6400.0,45.3829,45.4098,45.3695,45.4031,6400.0
2014-11-04 12:15:00,67.63,67.64,67.54,67.56,4300.0,45.4098,45.4165,45.3493,45.3628,4300.0
2014-11-04 12:20:00,67.56,67.66,67.56,67.64,6900.0,45.3628,45.4299,45.3628,45.4165,6900.0
2014-11-04 12:25:00,67.65,67.7,67.65,67.68,3100.0,45.4232,45.4568,45.4232,45.4433,3100.0
2014-11-04 12:30:00,67.68,67.71,67.66,67.68,6300.0,45.4433,45.4635,45.4299,45.4433,6300.0
2014-11-04 12:35:00,67.69,67.7,67.6,67.6,1500.0,45.4501,45.4568,45.3896,45.3896,1500.0
2014-11-04 12:40:00,67.63,67.7,67.63,67.7,1300.0,45.4098,45.4568,45.4098,45.4568,1300.0
2014-11-04 12:45:00,67.7,67.7,67.69,67.69,7000.0,45.4568,45.4568,45.4501,45.4501,7000.0
2014-11-04 12:50:00,67.69,67.7,67.69,67.7,20900.0,45.4501,45.4568,45.4501,45.4568,20900.0
2014-11-04 12:55:00,67.7,67.7,67.68,67.69,4700.0,45.4568,45.4568,45.4433,45.4501,4700.0
2014-11-04 13:00:00,67.68,67.68,67.62,67.66,3500.0,45.4433,45.4433,45.4031,45.4299,3500.0
2014-11-04 13:05:00,67.67,67.7,67.67,67.7,10800.0,45.4366,45.4568,45.4366,45.4568,10800.0
2014-11-04 13:10:00,67.69,67.7,67.68,67.69,3800.0,45.4501,45.4568,45.4433,45.4501,3800.0
2014-11-04 13:15:00,67.7,67.7,67.68,67.68,7600.0,45.4568,45.4568,45.4433,45.4433,7600.0
2014-11-04 13:20:00,67.68,67.68,67.63,67.64,6400.0,45.4433,45.4433,45.4098,45.4165,6400.0
2014-11-04 13:25:00,67.64,67.65,67.63,67.64,4300.0,45.4165,45.4232,45.4098,45.4165,4300.0
2014-11-04 13:30:00,67.63,67.63,67.59,67.6,6000.0,45.4098,45.4098,45.3829,45.3896,6000.0
2014-11-04 13:35:00,67.6,67.66,67.6,67.66,3200.0,45.3896,45.4299,45.3896,45.4299,3200.0
2014-11-04 13:40:00,67.65,67.7,67.65,67.7,3400.0,45.4232,45.4568,45.4232,45.4568,3400.0
2014-11-04 13:45:00,67.7,67.7,67.67,67.7,7500.0,45.4568,45.4568,45.4366,45.4568,7500.0
2014-11-04 13:50:00,67.69,67.7,67.69,67.7,22000.0,45.4501,45.4568,45.4501,45.4568,22000.0
2014-11-04 13:55:00,67.69,67.7,67.69,67.7,20400.0,45.4501,45.4568,45.4501,45.4568,20400.0
2014-11-04 14:00:00,67.7,67.7,67.67,67.68,13900.0,45.4568,45.4568,45.4366,45.4433,13900.0
2014-11-04 14:05:00,67.67,67.7,67.67,67.69,6300.0,45.4366,45.4568,45.4366,45.4501,6300.0
2014-11-04 14:10:00,67.69,67.7,67.68,67.7,5600.0,45.4501,45.4568,45.4433,45.4568,5600.0
2014-11-04 14:15:00,67.7,67.7,67.68,67.68,7100.0,45.4568,45.4568,45.4433,45.4433,7100.0
2014-11-04 14:20:00,67.68,67.69,67.67,67.69,4400.0,45.4433,45.4501,45.4366,45.4501,4400.0
2014-11-04 14:25:00,67.7,67.7,67.64,67.64,6000.0,45.4568,45.4568,45.4165,45.4165,6000.0
2014-11-04 14:30:00,67.66,67.68,67.65,67.68,4300.0,45.4299,45.4433,45.4232,45.4433,4300.0
2014-11-04 14:35:00,67.68,67.7,67.67,67.69,5500.0,45.4433,45.4568,45.4366,45.4501,5500.0
2014-11-04 14:40:00,67.7,67.7,67.67,67.69,6700.0,45.4568,45.4568,45.4366,45.4501,6700.0
2014-11-04 14:45:00,67.69,67.7,67.67,67.69,10400.0,45.4501,45.4568,45.4366,45.4501,10400.0
2014-11-04 14:50:00,67.69,67.7,67.69,67.7,2900.0,45.4501,45.4568,45.4501,45.4568,2900.0
2014-11-04 14:55:00,67.7,67.7,67.69,67.7,13300.0,45.4568,45.4568,45.4501,45.4568,13300.0
2014-11-04 15:00:00,67.7,67.7,67.64,67.67,9700.0,45.4568,45.4568,45.4165,45.4366,9700.0
2014-11-04 15:05:00,67.68,67.7,67.68,67.7,9800.0,45.4433,45.4568,45.4433,45.4568,9800.0
2014-11-04 15:10:00,67.7,67.7,67.66,67.67,10900.0,45.4568,45.4568,45.4299,45.4366,10900.0
2014-11-04 15:15:00,67.66,67.7,67.65,67.7,6200.0,45.4299,45.4568,45.4232,45.4568,6200.0
2014-11-04 15:20:00,67.7,67.7,67.68,67.7,7400.0,45.4568,45.4568,45.4433,45.4568,7400.0
2014-11-04 15:25:00,67.69,67.7,67.63,67.65,12500.0,45.4501,45.4568,45.4098,45.4232,12500.0
2014-11-04 15:30:00,67.65,67.7,67.65,67.68,6800.0,45.4232,45.4568,45.4232,45.4433,6800.0
2014-11-04 15:35:00,67.69,67.7,67.69,67.69,4900.0,45.4501,45.4568,45.4501,45.4501,4900.0
2014-11-04 15:40:00,67.7,67.7,67.69,67.7,17600.0,45.4568,45.4568,45.4501,45.4568,17600.0
2014-11-04 15:45:00,67.69,67.7,67.69,67.7,24100.0,45.4501,45.4568,45.4501,45.4568,24100.0
2014-11-04 15:50:00,67.7,67.7,67.69,67.7,18600.0,45.4568,45.4568,45.4501,45.4568,18600.0
2014-11-04 15:55:00,67.7,67.77,67.69,67.76,44700.0,45.4568,45.5038,45.4501,45.4971,44700.0
2014-11-05 09:30:00,67.98,68.12,67.57,68.11,24200.0,45.6448,45.7388,45.3695,45.7321,24200.0
2014-11-05 09:35:00,68.07,68.12,67.96,68.06,16300.0,45.7052,45.7388,45.6313,45.6985,16300.0
2014-11-05 09:40:00,68.09,68.09,67.98,68.02,5600.0,45.7186,45.7186,45.6448,45.6716,5600.0
2014-11-05 09:45:00,68.04,68.07,68.0,68.04,10100.0,45.6851,45.7052,45.6582,45.6851,10100.0
2014-11-05 09:50:00,68.03,68.1,67.97,68.09,31100.0,45.6783,45.7253,45.6381,45.7186,31100.0
2014-11-05 09:55:00,68.09,68.12,68.03,68.08,17600.0,45.7186,45.7388,45.6783,45.7119,17600.0
2014-11-05 10:00:00,68.06,68.06,67.91,68.03,9600.0,45.6985,45.6985,45.5978,45.6783,9600.0
2014-11-05 10:05:00,68.05,68.09,68.0,68.06,7700.0,45.6918,45.7186,45.6582,45.6985,7700.0
2014-11-05 10:10:00,68.07,68.08,68.0,68.01,16600.0,45.7052,45.7119,45.6582,45.6649,16600.0
2014-11-05 10:15:00,68.02,68.1,68.01,68.09,20200.0,45.6716,45.7253,45.6649,45.7186,20200.0
2014-11-05 10:20:00,68.07,68.12,68.02,68.11,10200.0,45.7052,45.7388,45.6716,45.7321,10200.0
2014-11-05 10:25:00,68.11,68.11,68.01,68.04,24300.0,45.7321,45.7321,45.6649,45.6851,24300.0
2014-11-05 10:30:00,68.04,68.04,67.99,67.99,4900.0,45.6851,45.6851,45.6515,45.6515,4900.0
2014-11-05 10:35:00,67.98,67.98,67.89,67.93,7900.0,45.6448,45.6448,45.5843,45.6112,7900.0
2014-11-05 10:40:00,67.9,67.97,67.9,67.96,7900.0,45.5911,45.6381,45.5911,45.6313,7900.0
2014-11-05 10:45:00,67.97,68.02,67.84,68.01,23800.0,45.6381,45.6716,45.5508,45.6649,23800.0
2014-11-05 10:50:00,68.01,68.05,67.95,67.95,26000.0,45.6649,45.6918,45.6246,45.6246,26000.0
2014-11-05 10:55:00,67.95,68.01,67.94,67.99,11300.0,45.6246,45.6649,45.6179,45.6515,11300.0
2014-11-05 11:00:00,67.99,68.03,67.99,68.03,13200.0,45.6515,45.6783,45.6515,45.6783,13200.0
2014-11-05 11:05:00,68.01,68.03,67.98,68.0,2900.0,45.6649,45.6783,45.6448,45.6582,2900.0
2014-11-05 11:10:00,68.0,68.03,67.99,68.02,6800.0,45.6582,45.6783,45.6515,45.6716,6800.0
2014-11-05 11:15:00,68.02,68.03,67.97,67.97,4900.0,45.6716,45.6783,45.6381,45.6381,4900.0
2014-11-05 11:20:00,67.96,68.0,67.94,68.0,4300.0,45.6313,45.6582,45.6179,45.6582,4300.0
2014-11-05 11:25:00,68.01,68.03,67.99,68.0,5500.0,45.6649,45.6783,45.6515,45.6582,5500.0
2014-11-05 11:30:00,67.98,68.02,67.98,68.01,4900.0,45.6448,45.6716,45.6448,45.6649,4900.0
2014-11-05 11:35:00,68.02,68.06,68.0,68.05,8200.0,45.6716,45.6985,45.6582,45.6918,8200.0
2014-11-05 11:40:00,68.05,68.13,68.04,68.13,11600.0,45.6918,45.7455,45.6851,45.7455,11600.0
2014-11-05 11:45:00,68.13,68.2,68.12,68.16,12400.0,45.7455,45.7925,45.7388,45.7656,12400.0
2014-11-05 11:50:00,68.16,68.18,68.11,68.11,6500.0,45.7656,45.7791,45.7321,45.7321,6500.0
2014-11-05 11:55:00,68.1,68.1,68.06,68.09,4300.0,45.7253,45.7253,45.6985,45.7186,4300.0
2014-11-05 12:00:00,68.1,68.2,68.09,68.17,6700.0,45.7253,45.7925,45.7186,45.7723,6700.0
2014-11-05 12:05:00,68.16,68.19,68.16,68.18,5200.0,45.7656,45.7858,45.7656,45.7791,5200.0
2014-11-05 12:10:00,68.19,68.19,68.11,68.14,3600.0,45.7858,45.7858,45.7321,45.7522,3600.0
2014-11-05 12:15:00,68.14,68.17,68.14,68.16,5700.0,45.7522,45.7723,45.7522,45.7656,5700.0
2014-11-05 12:20:00,68.16,68.17,68.13,68.13,3400.0,45.7656,45.7723,45.7455,45.7455,3400.0
2014-11-05 12:25:00,68.12,68.13,68.07,68.08,3500.0,45.7388,45.7455,45.7052,45.7119,3500.0
2014-11-05 12:30:00,68.1,68.13,68.09,68.12,4200.0,45.7253,45.7455,45.7186,45.7388,4200.0
2014-11-05 12:35:00,68.14,68.19,68.12,68.19,10300.0,45.7522,45.7858,45.7388,45.7858,10300.0
2014-11-05 12:40:00,68.18,68.2,68.18,68.19,5400.0,45.7791,45.7925,45.7791,45.7858,5400.0
2014-11-05 12:45:00,68.19,68.22,68.18,68.2,5400.0,45.7858,45.8059,45.7791,45.7925,5400.0
2014-11-05 12:50:00,68.19,68.2,68.18,68.19,2000.0,45.7858,45.7925,45.7791,45.7858,2000.0
2014-11-05 12:55:00,68.2,68.2,68.18,68.18,3900.0,45.7925,45.7925,45.7791,45.7791,3900.0
2014-11-05 13:00:00,68.19,68.21,68.17,68.19,3200.0,45.7858,45.7992,45.7723,45.7858,3200.0
2014-11-05 13:05:00,68.19,68.2,68.18,68.19,3300.0,45.7858,45.7925,45.7791,45.7858,3300.0
2014-11-05 13:10:00,68.2,68.2,68.15,68.17,2900.0,45.7925,45.7925,45.7589,45.7723,2900.0
2014-11-05 13:15:00,68.17,68.19,68.1,68.12,3500.0,45.7723,45.7858,45.7253,45.7388,3500.0
2014-11-05 13:20:00,68.13,68.16,68.11,68.14,4600.0,45.7455,45.7656,45.7321,45.7522,4600.0
2014-11-05 13:25:00,68.11,68.11,68.0,68.0,2800.0,45.7321,45.7321,45.6582,45.6582,2800.0
2014-11-05 13:30:00,68.01,68.04,67.99,67.99,16400.0,45.6649,45.6851,45.6515,45.6515,16400.0
2014-11-05 13:35:00,68.0,68.01,68.0,68.0,3300.0,45.6582,45.6649,45.6582,45.6582,3300.0
2014-11-05 13:40:00,68.01,68.01,67.97,67.97,3600.0,45.6649,45.6649,45.6381,45.6381,3600.0
2014-11-05 13:45:00,67.96,68.02,67.96,68.01,4700.0,45.6313,45.6716,45.6313,45.6649,4700.0
2014-11-05 13:50:00,68.0,68.02,68.0,68.0,3000.0,45.6582,45.6716,45.6582,45.6582,3000.0
2014-11-05 13:55:00,67.98,68.03,67.94,68.03,6600.0,45.6448,45.6783,45.6179,45.6783,6600.0
2014-11-05 14:00:00,68.04,68.09,68.02,68.08,7000.0,45.6851,45.7186,45.6716,45.7119,7000.0
2014-11-05 14:05:00,68.07,68.15,68.07,68.14,5800.0,45.7052,45.7589,45.7052,45.7522,5800.0
2014-11-05 14:10:00,68.14,68.18,68.14,68.18,6300.0,45.7522,45.7791,45.7522,45.7791,6300.0
2014-11-05 14:15:00,68.19,68.2,68.13,68.16,3800.0,45.7858,45.7925,45.7455,45.7656,3800.0
2014-11-05 14:20:00,68.16,68.16,68.11,68.12,3400.0,45.7656,45.7656,45.7321,45.7388,3400.0
2014-11-05 14:25:00,68.13,68.15,68.09,68.09,2200.0,45.7455,45.7589,45.7186,45.7186,2200.0
2014-11-05 14:30:00,68.07,68.14,68.07,68.14,4100.0,45.7052,45.7522,45.7052,45.7522,4100.0
2014-11-05 14:35:00,68.13,68.14,68.09,68.12,6500.0,45.7455,45.7522,45.7186,45.7388,6500.0
2014-11-05 14:40:00,68.12,68.13,68.02,68.02,4700.0,45.7388,45.7455,45.6716,45.6716,4700.0
2014-11-05 14:45:00,68.02,68.04,68.0,68.0,3900.0,45.6716,45.6851,45.6582,45.6582,3900.0
2014-11-05 14:50:00,67.98,68.03,67.97,68.0,4600.0,45.6448,45.6783,45.6381,45.6582,4600.0
2014-11-05 14:55:00,68.0,68.03,67.96,68.03,5200.0,45.6582,45.6783,45.6313,45.6783,5200.0
2014-11-05 15:00:00,68.03,68.08,68.03,68.08,4500.0,45.6783,45.7119,45.6783,45.7119,4500.0
2014-11-05 15:05:00,68.06,68.06,68.0,68.02,7300.0,45.6985,45.6985,45.6582,45.6716,7300.0
2014-11-05 15:10:00,68.03,68.04,67.99,68.03,9400.0,45.6783,45.6851,45.6515,45.6783,9400.0
2014-11-05 15:15:00,68.03,68.05,67.99,68.03,31900.0,45.6783,45.6918,45.6515,45.6783,31900.0
2014-11-05 15:20:00,68.02,68.02,67.87,67.9,8200.0,45.6716,45.6716,45.5709,45.5911,8200.0
2014-11-05 15:25:00,67.9,67.91,67.87,67.88,11200.0,45.5911,45.5978,45.5709,45.5776,11200.0
2014-11-05 15:30:00,67.88,68.02,67.86,68.02,8400.0,45.5776,45.6716,45.5642,45.6716,8400.0
2014-11-05 15:35:00,68.03,68.09,68.0,68.07,15100.0,45.6783,45.7186,45.6582,45.7052,15100.0
2014-11-05 15:40:00,68.07,68.14,68.05,68.11,13900.0,45.7052,45.7522,45.6918,45.7321,13900.0
2014-11-05 15:45:00,68.11,68.21,68.09,68.19,36300.0,45.7321,45.7992,45.7186,45.7858,36300.0
2014-11-05 15:50:00,68.19,68.24,68.18,68.23,34000.0,45.7858,45.8193,45.7791,45.8126,34000.0
2014-11-05 15:55:00,68.22,68.29,68.19,68.24,76400.0,45.8059,45.8529,45.7858,45.8193,76400.0
2014-11-06 09:30:00,68.44,68.74,68.41,68.74,25800.0,45.9536,46.1551,45.9335,46.1551,25800.0
2014-11-06 09:35:00,68.74,68.75,68.3,68.37,9900.0,46.1551,46.1618,45.8596,45.9066,9900.0
2014-11-06 09:40:00,68.39,68.43,68.2,68.3,10000.0,45.9201,45.9469,45.7925,45.8596,10000.0
2014-11-06 09:45:00,68.31,68.44,68.31,68.38,5900.0,45.8663,45.9536,45.8663,45.9133,5900.0
2014-11-06 09:50:00,68.39,68.41,68.29,68.31,7900.0,45.9201,45.9335,45.8529,45.8663,7900.0
2014-11-06 09:55:00,68.29,68.37,68.28,68.37,7800.0,45.8529,45.9066,45.8462,45.9066,7800.0
2014-11-06 10:00:00,68.39,68.4,68.3,68.4,2800.0,45.9201,45.9268,45.8596,45.9268,2800.0
2014-11-06 10:05:00,68.37,68.38,68.26,68.27,6400.0,45.9066,45.9133,45.8328,45.8395,6400.0
2014-11-06 10:10:00,68.28,68.3,68.21,68.21,7300.0,45.8462,45.8596,45.7992,45.7992,7300.0
2014-11-06 10:15:00,68.19,68.21,68.08,68.16,4900.0,45.7858,45.7992,45.7119,45.7656,4900.0
2014-11-06 10:20:00,68.15,68.22,68.15,68.18,7100.0,45.7589,45.8059,45.7589,45.7791,7100.0
2014-11-06 10:25:00,68.19,68.2,68.17,68.17,6100.0,45.7858,45.7925,45.7723,45.7723,6100.0
2014-11-06 10:30:00,68.16,68.26,68.15,68.25,8300.0,45.7656,45.8328,45.7589,45.8261,8300.0
2014-11-06 10:35:00,68.24,68.31,68.23,68.31,10900.0,45.8193,45.8663,45.8126,45.8663,10900.0
2014-11-06 10:40:00,68.32,68.32,68.27,68.29,6200.0,45.8731,45.8731,45.8395,45.8529,6200.0
2014-11-06 10:45:00,68.28,68.31,68.24,68.28,7400.0,45.8462,45.8663,45.8193,45.8462,7400.0
2014-11-06 10:50:00,68.25,68.28,68.24,68.28,5400.0,45.8261,45.8462,45.8193,45.8462,5400.0
2014-11-06 10:55:00,68.26,68.3,68.24,68.27,13100.0,45.8328,45.8596,45.8193,45.8395,13100.0
2014-11-06 11:00:00,68.26,68.32,68.21,68.32,7300.0,45.8328,45.8731,45.7992,45.8731,7300.0
2014-11-06 11:05:00,68.3,68.37,68.28,68.34,6200.0,45.8596,45.9066,45.8462,45.8865,6200.0
2014-11-06 11:10:00,68.33,68.35,68.29,68.3,6400.0,45.8798,45.8932,45.8529,45.8596,6400.0
2014-11-06 11:15:00,68.31,68.4,68.3,68.38,10400.0,45.8663,45.9268,45.8596,45.9133,10400.0
2014-11-06 11:20:00,68.4,68.41,68.34,68.35,9100.0,45.9268,45.9335,45.8865,45.8932,9100.0
2014-11-06 11:25:00,68.35,68.35,68.26,68.3,6600.0,45.8932,45.8932,45.8328,45.8596,6600.0
2014-11-06 11:30:00,68.3,68.32,68.29,68.32,5200.0,45.8596,45.8731,45.8529,45.8731,5200.0
2014-11-06 11:35:00,68.31,68.36,68.3,68.35,5800.0,45.8663,45.8999,45.8596,45.8932,5800.0
2014-11-06 11:40:00,68.35,68.48,68.34,68.47,10200.0,45.8932,45.9805,45.8865,45.9738,10200.0
2014-11-06 11:45:00,68.48,68.51,68.37,68.4,38000.0,45.9805,46.0006,45.9066,45.9268,38000.0
2014-11-06 11:50:00,68.39,68.47,68.35,68.39,18200.0,45.9201,45.9738,45.8932,45.9201,18200.0
2014-11-06 11:55:00,68.41,68.46,68.41,68.46,1500.0,45.9335,45.9671,45.9335,45.9671,1500.0
2014-11-06 12:00:00,68.47,68.48,68.44,68.48,13000.0,45.9738,45.9805,45.9536,45.9805,13000.0
2014-11-06 12:05:00,68.49,68.52,68.47,68.51,2700.0,45.9872,46.0074,45.9738,46.0006,2700.0
2014-11-06 12:10:00,68.5,68.51,68.48,68.51,2200.0,45.9939,46.0006,45.9805,46.0006,2200.0
2014-11-06 12:15:00,68.51,68.59,68.51,68.51,7100.0,46.0006,46.0544,46.0006,46.0006,7100.0
2014-11-06 12:20:00,68.51,68.52,68.47,68.52,2300.0,46.0006,46.0074,45.9738,46.0074,2300.0
2014-11-06 12:25:00,68.54,68.54,68.49,68.49,2600.0,46.0208,46.0208,45.9872,45.9872,2600.0
2014-11-06 12:30:00,68.48,68.5,68.47,68.48,1200.0,45.9805,45.9939,45.9738,45.9805,1200.0
2014-11-06 12:35:00,68.49,68.51,68.49,68.5,4400.0,45.9872,46.0006,45.9872,45.9939,4400.0
2014-11-06 12:40:00,68.5,68.58,68.5,68.55,5400.0,45.9939,46.0476,45.9939,46.0275,5400.0
2014-11-06 12:45:00,68.54,68.55,68.54,68.55,1800.0,46.0208,46.0275,46.0208,46.0275,1800.0
2014-11-06 12:50:00,68.55,68.55,68.51,68.52,3000.0,46.0275,46.0275,46.0006,46.0074,3000.0
2014-11-06 12:55:00,68.52,68.55,68.47,68.51,21300.0,46.0074,46.0275,45.9738,46.0006,21300.0
2014-11-06 13:00:00,68.52,68.53,68.46,68.52,7100.0,46.0074,46.0141,45.9671,46.0074,7100.0
2014-11-06 13:05:00,68.5,68.52,68.5,68.52,7500.0,45.9939,46.0074,45.9939,46.0074,7500.0
2014-11-06 13:10:00,68.52,68.55,68.51,68.54,7100.0,46.0074,46.0275,46.0006,46.0208,7100.0
2014-11-06 13:15:00,68.53,68.55,68.51,68.54,3600.0,46.0141,46.0275,46.0006,46.0208,3600.0
2014-11-06 13:20:00,68.53,68.55,68.52,68.55,4600.0,46.0141,46.0275,46.0074,46.0275,4600.0
2014-11-06 13:25:00,68.55,68.55,68.53,68.54,4200.0,46.0275,46.0275,46.0141,46.0208,4200.0
2014-11-06 13:30:00,68.55,68.58,68.51,68.51,6700.0,46.0275,46.0476,46.0006,46.0006,6700.0
2014-11-06 13:35:00,68.51,68.51,68.45,68.45,4900.0,46.0006,46.0006,45.9604,45.9604,4900.0
2014-11-06 13:40:00,68.46,68.47,68.42,68.42,4000.0,45.9671,45.9738,45.9402,45.9402,4000.0
2014-11-06 13:45:00,68.4,68.46,68.39,68.44,5300.0,45.9268,45.9671,45.9201,45.9536,5300.0
2014-11-06 13:50:00,68.46,68.47,68.4,68.4,5200.0,45.9671,45.9738,45.9268,45.9268,5200.0
2014-11-06 13:55:00,68.38,68.38,68.3,68.33,3500.0,45.9133,45.9133,45.8596,45.8798,3500.0
2014-11-06 14:00:00,68.32,68.46,68.32,68.44,23600.0,45.8731,45.9671,45.8731,45.9536,23600.0
2014-11-06 14:05:00,68.44,68.47,68.39,68.43,33400.0,45.9536,45.9738,45.9201,45.9469,33400.0
2014-11-06 14:10:00,68.43,68.43,68.4,68.42,3300.0,45.9469,45.9469,45.9268,45.9402,3300.0
2014-11-06 14:15:00,68.42,68.43,68.4,68.41,4200.0,45.9402,45.9469,45.9268,45.9335,4200.0
2014-11-06 14:20:00,68.41,68.42,68.38,68.4,6200.0,45.9335,45.9402,45.9133,45.9268,6200.0
2014-11-06 14:25:00,68.39,68.39,68.3,68.32,13700.0,45.9201,45.9201,45.8596,45.8731,13700.0
2014-11-06 14:30:00,68.31,68.34,68.31,68.34,3800.0,45.8663,45.8865,45.8663,45.8865,3800.0
2014-11-06 14:35:00,68.32,68.35,68.32,68.34,2300.0,45.8731,45.8932,45.8731,45.8865,2300.0
2014-11-06 14:40:00,68.34,68.34,68.28,68.32,22600.0,45.8865,45.8865,45.8462,45.8731,22600.0
2014-11-06 14:45:00,68.32,68.33,68.19,68.19,35300.0,45.8731,45.8798,45.7858,45.7858,35300.0
2014-11-06 14:50:00,68.19,68.21,68.01,68.17,51800.0,45.7858,45.7992,45.6649,45.7723,51800.0
2014-11-06 14:55:00,68.19,68.26,68.19,68.26,6600.0,45.7858,45.8328,45.7858,45.8328,6600.0
2014-11-06 15:00:00,68.27,68.29,68.12,68.12,7100.0,45.8395,45.8529,45.7388,45.7388,7100.0
2014-11-06 15:05:00,68.12,68.12,68.08,68.09,6800.0,45.7388,45.7388,45.7119,45.7186,6800.0
2014-11-06 15:10:00,68.1,68.11,68.07,68.11,7400.0,45.7253,45.7321,45.7052,45.7321,7400.0
2014-11-06 15:15:00,68.1,68.11,68.03,68.03,9500.0,45.7253,45.7321,45.6783,45.6783,9500.0
2014-11-06 15:20:00,68.03,68.04,67.94,67.98,17700.0,45.6783,45.6851,45.6179,45.6448,17700.0
2014-11-06 15:25:00,67.96,67.96,67.88,67.89,21700.0,45.6313,45.6313,45.5776,45.5843,21700.0
2014-11-06 15:30:00,67.91,67.95,67.82,67.82,22100.0,45.5978,45.6246,45.5373,45.5373,22100.0
2014-11-06 15:35:00,67.85,67.91,67.79,67.81,22300.0,45.5575,45.5978,45.5172,45.5306,22300.0
2014-11-06 15:40:00,67.81,67.85,67.78,67.8,27500.0,45.5306,45.5575,45.5105,45.5239,27500.0
2014-11-06 15:45:00,67.8,67.82,67.68,67.7,30200.0,45.5239,45.5373,45.4433,45.4568,30200.0
2014-11-06 15:50:00,67.7,67.72,67.57,67.57,38300.0,45.4568,45.4702,45.3695,45.3695,38300.0
2014-11-06 15:55:00,67.58,67.64,67.55,67.64,91400.0,45.3762,45.4165,45.3561,45.4165,91400.0
2014-11-07 09:30:00,67.65,67.78,67.65,67.72,13300.0,45.4232,45.5105,45.4232,45.4702,13300.0
2014-11-07 09:35:00,67.68,67.68,67.51,67.51,3200.0,45.4433,45.4433,45.3292,45.3292,3200.0
2014-11-07 09:40:00,67.5,67.5,67.32,67.36,19900.0,45.3225,45.3225,45.2016,45.2285,19900.0
2014-11-07 09:45:00,67.33,67.34,67.22,67.25,10800.0,45.2083,45.215,45.1345,45.1546,10800.0
2014-11-07 09:50:00,67.24,67.25,67.08,67.08,4400.0,45.1479,45.1546,45.0405,45.0405,4400.0
2014-11-07 09:55:00,67.06,67.2,66.96,67.2,9800.0,45.027,45.121,44.9599,45.121,9800.0
2014-11-07 10:00:00,67.19,67.2,67.02,67.07,6300.0,45.1143,45.121,45.0002,45.0338,6300.0
2014-11-07 10:05:00,67.04,67.13,67.0,67.07,4300.0,45.0136,45.074,44.9868,45.0338,4300.0
2014-11-07 10:10:00,67.09,67.15,67.07,67.14,6200.0,45.0472,45.0875,45.0338,45.0808,6200.0
2014-11-07 10:15:00,67.12,67.18,67.11,67.16,4000.0,45.0673,45.1076,45.0606,45.0942,4000.0
2014-11-07 10:20:00,67.15,67.23,67.09,67.23,20100.0,45.0875,45.1412,45.0472,45.1412,20100.0
2014-11-07 10:25:00,67.21,67.32,67.2,67.29,4100.0,45.1278,45.2016,45.121,45.1815,4100.0
2014-11-07 10:30:00,67.29,67.38,67.26,67.34,4900.0,45.1815,45.2419,45.1613,45.215,4900.0
2014-11-07 10:35:00,67.37,67.47,67.33,67.45,6600.0,45.2352,45.3023,45.2083,45.2889,6600.0
2014-11-07 10:40:00,67.44,67.47,67.37,67.37,4800.0,45.2822,45.3023,45.2352,45.2352,4800.0
2014-11-07 10:45:00,67.39,67.53,67.39,67.53,4600.0,45.2486,45.3426,45.2486,45.3426,4600.0
2014-11-07 10:50:00,67.52,67.65,67.52,67.6,10900.0,45.3359,45.4232,45.3359,45.3896,10900.0
2014-11-07 10:55:00,67.63,67.73,67.62,67.73,6800.0,45.4098,45.4769,45.4031,45.4769,6800.0
2014-11-07 11:00:00,67.74,67.74,67.66,67.66,5400.0,45.4836,45.4836,45.4299,45.4299,5400.0
2014-11-07 11:05:00,67.65,67.65,67.62,67.65,2500.0,45.4232,45.4232,45.4031,45.4232,2500.0
2014-11-07 11:10:00,67.64,67.71,67.62,67.71,4900.0,45.4165,45.4635,45.4031,45.4635,4900.0
2014-11-07 11:15:00,67.72,67.76,67.72,67.73,3400.0,45.4702,45.4971,45.4702,45.4769,3400.0
2014-11-07 11:20:00,67.73,67.77,67.73,67.75,6200.0,45.4769,45.5038,45.4769,45.4903,6200.0
2014-11-07 11:25:00,67.74,67.77,67.72,67.76,4100.0,45.4836,45.5038,45.4702,45.4971,4100.0
2014-11-07 11:30:00,67.75,67.76,67.69,67.7,3800.0,45.4903,45.4971,45.4501,45.4568,3800.0
2014-11-07 11:35:00,67.7,67.75,67.67,67.75,5500.0,45.4568,45.4903,45.4366,45.4903,5500.0
2014-11-07 11:40:00,67.74,67.74,67.66,67.67,7600.0,45.4836,45.4836,45.4299,45.4366,7600.0
2014-11-07 11:45:00,67.67,67.67,67.54,67.54,7300.0,45.4366,45.4366,45.3493,45.3493,7300.0
2014-11-07 11:50:00,67.55,67.59,67.55,67.58,4100.0,45.3561,45.3829,45.3561,45.3762,4100.0
2014-11-07 11:55:00,67.59,67.63,67.57,67.59,8100.0,45.3829,45.4098,45.3695,45.3829,8100.0
2014-11-07 12:00:00,67.59,67.61,67.55,67.58,91200.0,45.3829,45.3963,45.3561,45.3762,91200.0
2014-11-07 12:05:00,67.59,67.62,67.57,67.58,7600.0,45.3829,45.4031,45.3695,45.3762,7600.0
2014-11-07 12:10:00,67.57,67.67,67.53,67.63,24100.0,45.3695,45.4366,45.3426,45.4098,24100.0
2014-11-07 12:15:00,67.63,67.65,67.58,67.65,5800.0,45.4098,45.4232,45.3762,45.4232,5800.0
2014-11-07 12:20:00,67.65,67.66,67.63,67.64,11900.0,45.4232,45.4299,45.4098,45.4165,11900.0
2014-11-07 12:25:00,67.65,67.68,67.61,67.62,5700.0,45.4232,45.4433,45.3963,45.4031,5700.0
2014-11-07 12:30:00,67.61,67.65,67.61,67.65,2900.0,45.3963,45.4232,45.3963,45.4232,2900.0
2014-11-07 12:35:00,67.65,67.66,67.61,67.62,8300.0,45.4232,45.4299,45.3963,45.4031,8300.0
2014-11-07 12:40:00,67.64,67.66,67.63,67.64,12900.0,45.4165,45.4299,45.4098,45.4165,12900.0
2014-11-07 12:45:00,67.65,67.65,67.63,67.65,2500.0,45.4232,45.4232,45.4098,45.4232,2500.0
2014-11-07 12:50:00,67.65,67.65,67.64,67.65,1000.0,45.4232,45.4232,45.4165,45.4232,1000.0
2014-11-07 12:55:00,67.65,67.67,67.63,67.65,13100.0,45.4232,45.4366,45.4098,45.4232,13100.0
2014-11-07 13:00:00,67.65,67.66,67.64,67.65,15200.0,45.4232,45.4299,45.4165,45.4232,15200.0
2014-11-07 13:05:00,67.65,67.66,67.64,67.64,8900.0,45.4232,45.4299,45.4165,45.4165,8900.0
2014-11-07 13:10:00,67.65,67.7,67.65,67.7,4300.0,45.4232,45.4568,45.4232,45.4568,4300.0
2014-11-07 13:15:00,67.72,67.76,67.7,67.71,9900.0,45.4702,45.4971,45.4568,45.4635,9900.0
2014-11-07 13:20:00,67.7,67.76,67.7,67.75,42400.0,45.4568,45.4971,45.4568,45.4903,42400.0
2014-11-07 13:25:00,67.76,67.76,67.68,67.73,38200.0,45.4971,45.4971,45.4433,45.4769,38200.0
2014-11-07 13:30:00,67.73,67.85,67.72,67.85,11200.0,45.4769,45.5575,45.4702,45.5575,11200.0
2014-11-07 13:35:00,67.86,67.86,67.8,67.84,5300.0,45.5642,45.5642,45.5239,45.5508,5300.0
2014-11-07 13:40:00,67.82,67.82,67.78,67.8,1200.0,45.5373,45.5373,45.5105,45.5239,1200.0
2014-11-07 13:45:00,67.79,67.86,67.78,67.84,4400.0,45.5172,45.5642,45.5105,45.5508,4400.0
2014-11-07 13:50:00,67.84,67.85,67.81,67.82,3100.0,45.5508,45.5575,45.5306,45.5373,3100.0
2014-11-07 13:55:00,67.82,67.85,67.82,67.83,5000.0,45.5373,45.5575,45.5373,45.5441,5000.0
2014-11-07 14:00:00,67.83,67.84,67.82,67.84,5400.0,45.5441,45.5508,45.5373,45.5508,5400.0
2014-11-07 14:05:00,67.87,67.88,67.87,67.88,2000.0,45.5709,45.5776,45.5709,45.5776,2000.0
2014-11-07 14:10:00,67.86,67.88,67.84,67.85,5000.0,45.5642,45.5776,45.5508,45.5575,5000.0
2014-11-07 14:15:00,67.85,67.91,67.84,67.91,6700.0,45.5575,45.5978,45.5508,45.5978,6700.0
2014-11-07 14:20:00,67.92,67.98,67.92,67.97,6300.0,45.6045,45.6448,45.6045,45.6381,6300.0
2014-11-07 14:25:00,67.98,68.0,67.96,67.96,6900.0,45.6448,45.6582,45.6313,45.6313,6900.0
2014-11-07 14:30:00,67.95,67.96,67.94,67.96,2200.0,45.6246,45.6313,45.6179,45.6313,2200.0
2014-11-07 14:35:00,67.97,68.0,67.94,67.99,6500.0,45.6381,45.6582,45.6179,45.6515,6500.0
2014-11-07 14:40:00,67.98,68.02,67.98,68.02,2200.0,45.6448,45.6716,45.6448,45.6716,2200.0
2014-11-07 14:45:00,68.02,68.06,68.01,68.02,7800.0,45.6716,45.6985,45.6649,45.6716,7800.0
2014-11-07 14:50:00,68.02,68.03,68.0,68.02,6900.0,45.6716,45.6783,45.6582,45.6716,6900.0
2014-11-07 14:55:00,68.02,68.02,67.96,67.97,4800.0,45.6716,45.6716,45.6313,45.6381,4800.0
2014-11-07 15:00:00,67.96,67.98,67.93,67.95,8400.0,45.6313,45.6448,45.6112,45.6246,8400.0
2014-11-07 15:05:00,67.96,68.02,67.94,68.01,4200.0,45.6313,45.6716,45.6179,45.6649,4200.0
2014-11-07 15:10:00,67.99,67.99,67.97,67.98,3900.0,45.6515,45.6515,45.6381,45.6448,3900.0
2014-11-07 15:15:00,67.98,67.98,67.92,67.94,17200.0,45.6448,45.6448,45.6045,45.6179,17200.0
2014-11-07 15:20:00,67.94,67.97,67.93,67.95,13300.0,45.6179,45.6381,45.6112,45.6246,13300.0
2014-11-07 15:25:00,67.96,67.96,67.87,67.87,6300.0,45.6313,45.6313,45.5709,45.5709,6300.0
2014-11-07 15:30:00,67.89,67.9,67.78,67.83,13600.0,45.5843,45.5911,45.5105,45.5441,13600.0
2014-11-07 15:35:00,67.84,67.86,67.81,67.81,23400.0,45.5508,45.5642,45.5306,45.5306,23400.0
2014-11-07 15:40:00,67.82,67.83,67.8,67.8,24700.0,45.5373,45.5441,45.5239,45.5239,24700.0
2014-11-07 15:45:00,67.79,67.82,67.73,67.73,20500.0,45.5172,45.5373,45.4769,45.4769,20500.0
2014-11-07 15:50:00,67.75,67.77,67.67,67.67,32100.0,45.4903,45.5038,45.4366,45.4366,32100.0
2014-11-07 15:55:00,67.67,67.8,67.64,67.77,96700.0,45.4366,45.5239,45.4165,45.5038,96700.0
2014-11-10 09:30:00,67.9,67.92,67.65,67.9,13200.0,45.5911,45.6045,45.4232,45.5911,13200.0
2014-11-10 09:35:00,67.91,68.22,67.91,68.22,13700.0,45.5978,45.8059,45.5978,45.8059,13700.0
2014-11-10 09:40:00,68.23,68.29,68.15,68.29,3400.0,45.8126,45.8529,45.7589,45.8529,3400.0
2014-11-10 09:45:00,68.28,68.4,68.25,68.36,8300.0,45.8462,45.9268,45.8261,45.8999,8300.0
2014-11-10 09:50:00,68.36,68.38,68.3,68.33,5900.0,45.8999,45.9133,45.8596,45.8798,5900.0
2014-11-10 09:55:00,68.37,68.45,68.33,68.45,4100.0,45.9066,45.9604,45.8798,45.9604,4100.0
2014-11-10 10:00:00,68.45,68.46,68.38,68.46,9000.0,45.9604,45.9671,45.9133,45.9671,9000.0
2014-11-10 10:05:00,68.46,68.56,68.45,68.46,11900.0,45.9671,46.0342,45.9604,45.9671,11900.0
2014-11-10 10:10:00,68.43,68.47,68.4,68.43,17200.0,45.9469,45.9738,45.9268,45.9469,17200.0
2014-11-10 10:15:00,68.43,68.57,68.43,68.5,15800.0,45.9469,46.0409,45.9469,45.9939,15800.0
2014-11-10 10:20:00,68.5,68.53,68.41,68.44,8800.0,45.9939,46.0141,45.9335,45.9536,8800.0
2014-11-10 10:25:00,68.44,68.48,68.4,68.4,22500.0,45.9536,45.9805,45.9268,45.9268,22500.0
2014-11-10 10:30:00,68.43,68.53,68.39,68.46,58700.0,45.9469,46.0141,45.9201,45.9671,58700.0
2014-11-10 10:35:00,68.49,68.56,68.47,68.56,10200.0,45.9872,46.0342,45.9738,46.0342,10200.0
2014-11-10 10:40:00,68.56,68.61,68.52,68.61,17800.0,46.0342,46.0678,46.0074,46.0678,17800.0
2014-11-10 10:45:00,68.62,68.7,68.62,68.69,17500.0,46.0745,46.1282,46.0745,46.1215,17500.0
2014-11-10 10:50:00,68.69,68.74,68.63,68.72,15000.0,46.1215,46.1551,46.0812,46.1416,15000.0
2014-11-10 10:55:00,68.7,68.73,68.68,68.69,34100.0,46.1282,46.1484,46.1148,46.1215,34100.0
2014-11-10 11:00:00,68.69,68.79,68.68,68.79,14900.0,46.1215,46.1886,46.1148,46.1886,14900.0
2014-11-10 11:05:00,68.77,68.77,68.62,68.62,14800.0,46.1752,46.1752,46.0745,46.0745,14800.0
2014-11-10 11:10:00,68.61,68.61,68.53,68.54,7100.0,46.0678,46.0678,46.0141,46.0208,7100.0
2014-11-10 11:15:00,68.54,68.58,68.49,68.58,13500.0,46.0208,46.0476,45.9872,46.0476,13500.0
2014-11-10 11:20:00,68.57,68.74,68.56,68.72,25800.0,46.0409,46.1551,46.0342,46.1416,25800.0
2014-11-10 11:25:00,68.72,68.72,68.59,68.6,8100.0,46.1416,46.1416,46.0544,46.0611,8100.0
2014-11-10 11:30:00,68.6,68.6,68.51,68.55,22800.0,46.0611,46.0611,46.0006,46.0275,22800.0
2014-11-10 11:35:00,68.55,68.55,68.47,68.49,15200.0,46.0275,46.0275,45.9738,45.9872,15200.0
2014-11-10 11:40:00,68.5,68.51,68.43,68.48,9600.0,45.9939,46.0006,45.9469,45.9805,9600.0
2014-11-10 11:45:00,68.49,68.5,68.48,68.5,5000.0,45.9872,45.9939,45.9805,45.9939,5000.0
2014-11-10 11:50:00,68.51,68.55,68.51,68.53,4900.0,46.0006,46.0275,46.0006,46.0141,4900.0
2014-11-10 11:55:00,68.53,68.56,68.53,68.55,7500.0,46.0141,46.0342,46.0141,46.0275,7500.0
2014-11-10 12:00:00,68.56,68.57,68.55,68.56,6100.0,46.0342,46.0409,46.0275,46.0342,6100.0
2014-11-10 12:05:00,68.56,68.67,68.56,68.64,9700.0,46.0342,46.1081,46.0342,46.0879,9700.0
2014-11-10 12:10:00,68.64,68.65,68.59,68.61,23300.0,46.0879,46.0946,46.0544,46.0678,23300.0
2014-11-10 12:15:00,68.58,68.61,68.54,68.55,50500.0,46.0476,46.0678,46.0208,46.0275,50500.0
2014-11-10 12:20:00,68.55,68.6,68.55,68.6,8500.0,46.0275,46.0611,46.0275,46.0611,8500.0
2014-11-10 12:25:00,68.6,68.62,68.58,68.62,7300.0,46.0611,46.0745,46.0476,46.0745,7300.0
2014-11-10 12:30:00,68.62,68.62,68.55,68.61,9500.0,46.0745,46.0745,46.0275,46.0678,9500.0
2014-11-10 12:35:00,68.6,68.65,68.59,68.65,5400.0,46.0611,46.0946,46.0544,46.0946,5400.0
2014-11-10 12:40:00,68.65,68.65,68.58,68.6,19300.0,46.0946,46.0946,46.0476,46.0611,19300.0
2014-11-10 12:45:00,68.6,68.6,68.54,68.56,12500.0,46.0611,46.0611,46.0208,46.0342,12500.0
2014-11-10 12:50:00,68.56,68.56,68.48,68.51,4400.0,46.0342,46.0342,45.9805,46.0006,4400.0
2014-11-10 12:55:00,68.5,68.5,68.49,68.49,1200.0,45.9939,45.9939,45.9872,45.9872,1200.0
2014-11-10 13:00:00,68.47,68.53,68.47,68.53,5000.0,45.9738,46.0141,45.9738,46.0141,5000.0
2014-11-10 13:05:00,68.54,68.56,68.54,68.54,3500.0,46.0208,46.0342,46.0208,46.0208,3500.0
2014-11-10 13:10:00,68.55,68.59,68.51,68.59,32800.0,46.0275,46.0544,46.0006,46.0544,32800.0
2014-11-10 13:15:00,68.59,68.66,68.59,68.63,14200.0,46.0544,46.1014,46.0544,46.0812,14200.0
2014-11-10 13:20:00,68.62,68.62,68.56,68.59,6800.0,46.0745,46.0745,46.0342,46.0544,6800.0
2014-11-10 13:25:00,68.58,68.62,68.58,68.61,7200.0,46.0476,46.0745,46.0476,46.0678,7200.0
2014-11-10 13:30:00,68.63,68.65,68.59,68.6,17200.0,46.0812,46.0946,46.0544,46.0611,17200.0
2014-11-10 13:35:00,68.59,68.63,68.59,68.62,19400.0,46.0544,46.0812,46.0544,46.0745,19400.0
2014-11-10 13:40:00,68.62,68.74,68.62,68.74,5400.0,46.0745,46.1551,46.0745,46.1551,5400.0
2014-11-10 13:45:00,68.74,68.77,68.74,68.76,4800.0,46.1551,46.1752,46.1551,46.1685,4800.0
2014-11-10 13:50:00,68.76,68.8,68.76,68.79,6600.0,46.1685,46.1954,46.1685,46.1886,6600.0
2014-11-10 13:55:00,68.78,68.85,68.78,68.85,6400.0,46.1819,46.2289,46.1819,46.2289,6400.0
2014-11-10 14:00:00,68.85,68.85,68.82,68.82,4200.0,46.2289,46.2289,46.2088,46.2088,4200.0
2014-11-10 14:05:00,68.83,68.95,68.83,68.95,11100.0,46.2155,46.2961,46.2155,46.2961,11100.0
2014-11-10 14:10:00,68.93,68.93,68.83,68.83,11100.0,46.2826,46.2826,46.2155,46.2155,11100.0
2014-11-10 14:15:00,68.83,68.83,68.77,68.8,11800.0,46.2155,46.2155,46.1752,46.1954,11800.0
2014-11-10 14:20:00,68.81,68.81,68.77,68.8,6800.0,46.2021,46.2021,46.1752,46.1954,6800.0
2014-11-10 14:25:00,68.81,68.82,68.75,68.75,7200.0,46.2021,46.2088,46.1618,46.1618,7200.0
2014-11-10 14:30:00,68.76,68.77,68.75,68.77,2700.0,46.1685,46.1752,46.1618,46.1752,2700.0
2014-11-10 14:35:00,68.78,68.79,68.72,68.72,5700.0,46.1819,46.1886,46.1416,46.1416,5700.0
2014-11-10 14:40:00,68.73,68.79,68.73,68.76,5600.0,46.1484,46.1886,46.1484,46.1685,5600.0
2014-11-10 14:45:00,68.76,68.76,68.7,68.73,6500.0,46.1685,46.1685,46.1282,46.1484,6500.0
2014-11-10 14:50:00,68.73,68.73,68.7,68.7,13000.0,46.1484,46.1484,46.1282,46.1282,13000.0
2014-11-10 14:55:00,68.69,68.69,68.63,68.65,3800.0,46.1215,46.1215,46.0812,46.0946,3800.0
2014-11-10 15:00:00,68.64,68.67,68.64,68.67,10800.0,46.0879,46.1081,46.0879,46.1081,10800.0
2014-11-10 15:05:00,68.67,68.73,68.66,68.73,7100.0,46.1081,46.1484,46.1014,46.1484,7100.0
2014-11-10 15:10:00,68.72,68.74,68.72,68.73,4600.0,46.1416,46.1551,46.1416,46.1484,4600.0
2014-11-10 15:15:00,68.74,68.77,68.73,68.75,14800.0,46.1551,46.1752,46.1484,46.1618,14800.0
2014-11-10 15:20:00,68.74,68.74,68.71,68.73,5300.0,46.1551,46.1551,46.1349,46.1484,5300.0
2014-11-10 15:25:00,68.73,68.73,68.67,68.67,4900.0,46.1484,46.1484,46.1081,46.1081,4900.0
2014-11-10 15:30:00,68.67,68.68,68.64,68.67,10200.0,46.1081,46.1148,46.0879,46.1081,10200.0
2014-11-10 15:35:00,68.67,68.71,68.67,68.7,7000.0,46.1081,46.1349,46.1081,46.1282,7000.0
2014-11-10 15:40:00,68.69,68.76,68.68,68.76,11800.0,46.1215,46.1685,46.1148,46.1685,11800.0
2014-11-10 15:45:00,68.75,68.75,68.7,68.7,24400.0,46.1618,46.1618,46.1282,46.1282,24400.0
2014-11-10 15:50:00,68.71,68.71,68.62,68.62,48000.0,46.1349,46.1349,46.0745,46.0745,48000.0
2014-11-10 15:55:00,68.62,68.66,68.6,68.61,92000.0,46.0745,46.1014,46.0611,46.0678,92000.0
2014-11-11 09:30:00,68.7,68.73,68.44,68.44,20800.0,46.1282,46.1484,45.9536,45.9536,20800.0
2014-11-11 09:35:00,68.48,68.48,68.08,68.08,3100.0,45.9805,45.9805,45.7119,45.7119,3100.0
2014-11-11 09:40:00,68.09,68.13,68.01,68.01,3500.0,45.7186,45.7455,45.6649,45.6649,3500.0
2014-11-11 09:45:00,68.05,68.11,68.01,68.06,3500.0,45.6918,45.7321,45.6649,45.6985,3500.0
2014-11-11 09:50:00,67.98,68.13,67.98,68.13,6800.0,45.6448,45.7455,45.6448,45.7455,6800.0
2014-11-11 09:55:00,68.09,68.17,68.03,68.16,13200.0,45.7186,45.7723,45.6783,45.7656,13200.0
2014-11-11 10:00:00,68.16,68.22,68.12,68.2,12400.0,45.7656,45.8059,45.7388,45.7925,12400.0
2014-11-11 10:05:00,68.14,68.16,68.08,68.16,12900.0,45.7522,45.7656,45.7119,45.7656,12900.0
2014-11-11 10:10:00,68.13,68.22,68.07,68.22,27400.0,45.7455,45.8059,45.7052,45.8059,27400.0
2014-11-11 10:15:00,68.2,68.24,68.16,68.22,12200.0,45.7925,45.8193,45.7656,45.8059,12200.0
2014-11-11 10:20:00,68.24,68.28,68.22,68.28,1800.0,45.8193,45.8462,45.8059,45.8462,1800.0
2014-11-11 10:25:00,68.27,68.37,68.25,68.36,21200.0,45.8395,45.9066,45.8261,45.8999,21200.0
2014-11-11 10:30:00,68.34,68.52,68.33,68.33,38100.0,45.8865,46.0074,45.8798,45.8798,38100.0
2014-11-11 10:35:00,68.34,68.34,68.13,68.19,7500.0,45.8865,45.8865,45.7455,45.7858,7500.0
2014-11-11 10:40:00,68.18,68.25,68.17,68.17,6100.0,45.7791,45.8261,45.7723,45.7723,6100.0
2014-11-11 10:45:00,68.2,68.26,68.2,68.25,5800.0,45.7925,45.8328,45.7925,45.8261,5800.0
2014-11-11 10:50:00,68.26,68.34,68.26,68.33,2200.0,45.8328,45.8865,45.8328,45.8798,2200.0
2014-11-11 10:55:00,68.34,68.34,68.26,68.29,5200.0,45.8865,45.8865,45.8328,45.8529,5200.0
2014-11-11 11:00:00,68.31,68.33,68.27,68.3,4100.0,45.8663,45.8798,45.8395,45.8596,4100.0
2014-11-11 11:05:00,68.29,68.37,68.28,68.33,6000.0,45.8529,45.9066,45.8462,45.8798,6000.0
2014-11-11 11:10:00,68.34,68.41,68.34,68.39,6400.0,45.8865,45.9335,45.8865,45.9201,6400.0
2014-11-11 11:15:00,68.41,68.43,68.36,68.41,7500.0,45.9335,45.9469,45.8999,45.9335,7500.0
2014-11-11 11:20:00,68.4,68.4,68.36,68.37,2500.0,45.9268,45.9268,45.8999,45.9066,2500.0
2014-11-11 11:25:00,68.38,68.4,68.33,68.33,3900.0,45.9133,45.9268,45.8798,45.8798,3900.0
2014-11-11 11:30:00,68.34,68.34,68.28,68.31,5200.0,45.8865,45.8865,45.8462,45.8663,5200.0
2014-11-11 11:35:00,68.31,68.34,68.3,68.3,4500.0,45.8663,45.8865,45.8596,45.8596,4500.0
2014-11-11 11:40:00,68.3,68.34,68.29,68.34,4100.0,45.8596,45.8865,45.8529,45.8865,4100.0
2014-11-11 11:45:00,68.34,68.37,68.34,68.37,2100.0,45.8865,45.9066,45.8865,45.9066,2100.0
2014-11-11 11:50:00,68.36,68.38,68.34,68.34,4400.0,45.8999,45.9133,45.8865,45.8865,4400.0
2014-11-11 11:55:00,68.33,68.33,68.31,68.32,3500.0,45.8798,45.8798,45.8663,45.8731,3500.0
2014-11-11 12:00:00,68.32,68.35,68.3,68.35,1400.0,45.8731,45.8932,45.8596,45.8932,1400.0
2014-11-11 12:05:00,68.35,68.35,68.29,68.33,4900.0,45.8932,45.8932,45.8529,45.8798,4900.0
2014-11-11 12:10:00,68.31,68.35,68.31,68.35,3100.0,45.8663,45.8932,45.8663,45.8932,3100.0
2014-11-11 12:15:00,68.36,68.45,68.36,68.45,3100.0,45.8999,45.9604,45.8999,45.9604,3100.0
2014-11-11 12:20:00,68.46,68.47,68.42,68.42,1900.0,45.9671,45.9738,45.9402,45.9402,1900.0
2014-11-11 12:25:00,68.43,68.43,68.33,68.34,1300.0,45.9469,45.9469,45.8798,45.8865,1300.0
2014-11-11 12:30:00,68.32,68.36,68.32,68.36,3800.0,45.8731,45.8999,45.8731,45.8999,3800.0
2014-11-11 12:35:00,68.37,68.37,68.29,68.29,3700.0,45.9066,45.9066,45.8529,45.8529,3700.0
2014-11-11 12:40:00,68.29,68.3,68.27,68.29,4300.0,45.8529,45.8596,45.8395,45.8529,4300.0
2014-11-11 12:45:00,68.31,68.32,68.29,68.29,1800.0,45.8663,45.8731,45.8529,45.8529,1800.0
2014-11-11 12:50:00,68.3,68.31,68.25,68.25,5100.0,45.8596,45.8663,45.8261,45.8261,5100.0
2014-11-11 12:55:00,68.25,68.29,68.24,68.27,3100.0,45.8261,45.8529,45.8193,45.8395,3100.0
2014-11-11 13:00:00,68.28,68.29,68.23,68.23,7400.0,45.8462,45.8529,45.8126,45.8126,7400.0
2014-11-11 13:05:00,68.24,68.26,68.23,68.26,5100.0,45.8193,45.8328,45.8126,45.8328,5100.0
2014-11-11 13:10:00,68.27,68.28,68.26,68.26,4400.0,45.8395,45.8462,45.8328,45.8328,4400.0
2014-11-11 13:15:00,68.27,68.28,68.26,68.28,2400.0,45.8395,45.8462,45.8328,45.8462,2400.0
2014-11-11 13:20:00,68.27,68.33,68.22,68.31,29600.0,45.8395,45.8798,45.8059,45.8663,29600.0
2014-11-11 13:25:00,68.31,68.32,68.3,68.32,2800.0,45.8663,45.8731,45.8596,45.8731,2800.0
2014-11-11 13:30:00,68.34,68.37,68.32,68.35,2400.0,45.8865,45.9066,45.8731,45.8932,2400.0
2014-11-11 13:35:00,68.34,68.37,68.34,68.37,1300.0,45.8865,45.9066,45.8865,45.9066,1300.0
2014-11-11 13:40:00,68.38,68.4,68.36,68.4,2200.0,45.9133,45.9268,45.8999,45.9268,2200.0
2014-11-11 13:45:00,68.38,68.38,68.34,68.34,2200.0,45.9133,45.9133,45.8865,45.8865,2200.0
2014-11-11 13:50:00,68.35,68.37,68.34,68.37,2600.0,45.8932,45.9066,45.8865,45.9066,2600.0
2014-11-11 13:55:00,68.37,68.4,68.36,68.39,4800.0,45.9066,45.9268,45.8999,45.9201,4800.0
2014-11-11 14:00:00,68.38,68.47,68.38,68.45,6500.0,45.9133,45.9738,45.9133,45.9604,6500.0
2014-11-11 14:05:00,68.45,68.5,68.44,68.5,6600.0,45.9604,45.9939,45.9536,45.9939,6600.0
2014-11-11 14:10:00,68.48,68.48,68.43,68.47,3700.0,45.9805,45.9805,45.9469,45.9738,3700.0
2014-11-11 14:15:00,68.48,68.51,68.48,68.51,7300.0,45.9805,46.0006,45.9805,46.0006,7300.0
2014-11-11 14:20:00,68.5,68.52,68.49,68.49,6000.0,45.9939,46.0074,45.9872,45.9872,6000.0
2014-11-11 14:25:00,68.5,68.55,68.5,68.53,5400.0,45.9939,46.0275,45.9939,46.0141,5400.0
2014-11-11 14:30:00,68.55,68.55,68.48,68.51,4900.0,46.0275,46.0275,45.9805,46.0006,4900.0
2014-11-11 14:35:00,68.52,68.52,68.48,68.48,2100.0,46.0074,46.0074,45.9805,45.9805,2100.0
2014-11-11 14:40:00,68.49,68.51,68.48,68.51,4400.0,45.9872,46.0006,45.9805,46.0006,4400.0
2014-11-11 14:45:00,68.51,68.51,68.48,68.49,7300.0,46.0006,46.0006,45.9805,45.9872,7300.0
2014-11-11 14:50:00,68.47,68.52,68.47,68.52,7700.0,45.9738,46.0074,45.9738,46.0074,7700.0
2014-11-11 14:55:00,68.52,68.52,68.48,68.49,4200.0,46.0074,46.0074,45.9805,45.9872,4200.0
2014-11-11 15:00:00,68.5,68.52,68.5,68.52,3700.0,45.9939,46.0074,45.9939,46.0074,3700.0
2014-11-11 15:05:00,68.51,68.52,68.49,68.5,4800.0,46.0006,46.0074,45.9872,45.9939,4800.0
2014-11-11 15:10:00,68.5,68.5,68.45,68.48,6500.0,45.9939,45.9939,45.9604,45.9805,6500.0
2014-11-11 15:15:00,68.49,68.51,68.48,68.51,3700.0,45.9872,46.0006,45.9805,46.0006,3700.0
2014-11-11 15:20:00,68.51,68.51,68.42,68.42,3900.0,46.0006,46.0006,45.9402,45.9402,3900.0
2014-11-11 15:25:00,68.45,68.47,68.43,68.46,5500.0,45.9604,45.9738,45.9469,45.9671,5500.0
2014-11-11 15:30:00,68.45,68.49,68.45,68.47,8800.0,45.9604,45.9872,45.9604,45.9738,8800.0
2014-11-11 15:35:00,68.46,68.48,68.42,68.48,11800.0,45.9671,45.9805,45.9402,45.9805,11800.0
2014-11-11 15:40:00,68.48,68.51,68.45,68.45,23100.0,45.9805,46.0006,45.9604,45.9604,23100.0
2014-11-11 15:45:00,68.45,68.46,68.43,68.44,17600.0,45.9604,45.9671,45.9469,45.9536,17600.0
2014-11-11 15:50:00,68.43,68.46,68.42,68.44,22900.0,45.9469,45.9671,45.9402,45.9536,22900.0
2014-11-11 15:55:00,68.45,68.45,68.38,68.44,73700.0,45.9604,45.9604,45.9133,45.9536,73700.0
2014-11-12 09:30:00,68.45,68.49,68.25,68.49,9200.0,45.9604,45.9872,45.8261,45.9872,9200.0
2014-11-12 09:35:00,68.38,68.77,68.38,68.58,6400.0,45.9133,46.1752,45.9133,46.0476,6400.0
2014-11-12 09:40:00,68.4,68.66,68.4,68.5,3400.0,45.9268,46.1014,45.9268,45.9939,3400.0
2014-11-12 09:45:00,68.58,68.62,68.51,68.53,5600.0,46.0476,46.0745,46.0006,46.0141,5600.0
2014-11-12 09:50:00,68.56,68.64,68.55,68.59,2500.0,46.0342,46.0879,46.0275,46.0544,2500.0
2014-11-12 09:55:00,68.61,68.61,68.36,68.41,3000.0,46.0678,46.0678,45.8999,45.9335,3000.0
2014-11-12 10:00:00,68.42,68.58,68.33,68.41,8500.0,45.9402,46.0476,45.8798,45.9335,8500.0
2014-11-12 10:05:00,68.36,68.46,68.36,68.39,3600.0,45.8999,45.9671,45.8999,45.9201,3600.0
2014-11-12 10:10:00,68.4,68.42,68.28,68.34,10300.0,45.9268,45.9402,45.8462,45.8865,10300.0
2014-11-12 10:15:00,68.32,68.41,68.3,68.34,4800.0,45.8731,45.9335,45.8596,45.8865,4800.0
2014-11-12 10:20:00,68.3,68.32,68.0,68.07,30200.0,45.8596,45.8731,45.6582,45.7052,30200.0
2014-11-12 10:25:00,68.14,68.24,68.14,68.2,3800.0,45.7522,45.8193,45.7522,45.7925,3800.0
2014-11-12 10:30:00,68.25,68.25,68.2,68.22,2700.0,45.8261,45.8261,45.7925,45.8059,2700.0
2014-11-12 10:35:00,68.23,68.34,68.2,68.31,12300.0,45.8126,45.8865,45.7925,45.8663,12300.0
2014-11-12 10:40:00,68.33,68.42,68.32,68.41,13600.0,45.8798,45.9402,45.8731,45.9335,13600.0
2014-11-12 10:45:00,68.39,68.48,68.37,68.47,14500.0,45.9201,45.9805,45.9066,45.9738,14500.0
2014-11-12 10:50:00,68.48,68.53,68.47,68.5,9500.0,45.9805,46.0141,45.9738,45.9939,9500.0
2014-11-12 10:55:00,68.5,68.59,68.49,68.59,6400.0,45.9939,46.0544,45.9872,46.0544,6400.0
2014-11-12 11:00:00,68.6,68.61,68.5,68.5,8200.0,46.0611,46.0678,45.9939,45.9939,8200.0
2014-11-12 11:05:00,68.48,68.51,68.43,68.5,5500.0,45.9805,46.0006,45.9469,45.9939,5500.0
2014-11-12 11:10:00,68.48,68.52,68.47,68.51,3300.0,45.9805,46.0074,45.9738,46.0006,3300.0
2014-11-12 11:15:00,68.52,68.53,68.49,68.52,5700.0,46.0074,46.0141,45.9872,46.0074,5700.0
2014-11-12 11:20:00,68.51,68.52,68.44,68.44,7100.0,46.0006,46.0074,45.9536,45.9536,7100.0
2014-11-12 11:25:00,68.45,68.52,68.45,68.5,9600.0,45.9604,46.0074,45.9604,45.9939,9600.0
2014-11-12 11:30:00,68.51,68.54,68.5,68.53,5400.0,46.0006,46.0208,45.9939,46.0141,5400.0
2014-11-12 11:35:00,68.53,68.53,68.5,68.5,4000.0,46.0141,46.0141,45.9939,45.9939,4000.0
2014-11-12 11:40:00,68.51,68.56,68.51,68.55,2900.0,46.0006,46.0342,46.0006,46.0275,2900.0
2014-11-12 11:45:00,68.56,68.61,68.53,68.53,5000.0,46.0342,46.0678,46.0141,46.0141,5000.0
2014-11-12 11:50:00,68.54,68.61,68.52,68.53,19000.0,46.0208,46.0678,46.0074,46.0141,19000.0
2014-11-12 11:55:00,68.53,68.57,68.51,68.53,12100.0,46.0141,46.0409,46.0006,46.0141,12100.0
2014-11-12 12:00:00,68.52,68.57,68.5,68.57,8000.0,46.0074,46.0409,45.9939,46.0409,8000.0
2014-11-12 12:05:00,68.58,68.59,68.5,68.53,21100.0,46.0476,46.0544,45.9939,46.0141,21100.0
2014-11-12 12:10:00,68.55,68.55,68.48,68.53,7400.0,46.0275,46.0275,45.9805,46.0141,7400.0
2014-11-12 12:15:00,68.53,68.53,68.5,68.5,2300.0,46.0141,46.0141,45.9939,45.9939,2300.0
2014-11-12 12:20:00,68.5,68.51,68.48,68.5,5700.0,45.9939,46.0006,45.9805,45.9939,5700.0
2014-11-12 12:25:00,68.49,68.52,68.49,68.51,5000.0,45.9872,46.0074,45.9872,46.0006,5000.0
2014-11-12 12:30:00,68.5,68.53,68.49,68.53,32600.0,45.9939,46.0141,45.9872,46.0141,32600.0
2014-11-12 12:35:00,68.53,68.54,68.5,68.52,9900.0,46.0141,46.0208,45.9939,46.0074,9900.0
2014-11-12 12:40:00,68.53,68.53,68.5,68.5,5700.0,46.0141,46.0141,45.9939,45.9939,5700.0
2014-11-12 12:45:00,68.51,68.51,68.5,68.51,1200.0,46.0006,46.0006,45.9939,46.0006,1200.0
2014-11-12 12:50:00,68.5,68.5,68.48,68.48,6500.0,45.9939,45.9939,45.9805,45.9805,6500.0
2014-11-12 12:55:00,68.48,68.51,68.45,68.47,10500.0,45.9805,46.0006,45.9604,45.9738,10500.0
2014-11-12 13:00:00,68.48,68.5,68.45,68.49,11300.0,45.9805,45.9939,45.9604,45.9872,11300.0
2014-11-12 13:05:00,68.48,68.52,68.46,68.48,6300.0,45.9805,46.0074,45.9671,45.9805,6300.0
2014-11-12 13:10:00,68.48,68.51,68.48,68.51,5800.0,45.9805,46.0006,45.9805,46.0006,5800.0
2014-11-12 13:15:00,68.5,68.51,68.47,68.5,32700.0,45.9939,46.0006,45.9738,45.9939,32700.0
2014-11-12 13:20:00,68.49,68.51,68.48,68.51,3000.0,45.9872,46.0006,45.9805,46.0006,3000.0
2014-11-12 13:25:00,68.51,68.53,68.5,68.51,5200.0,46.0006,46.0141,45.9939,46.0006,5200.0
2014-11-12 13:30:00,68.5,68.52,68.48,68.48,2400.0,45.9939,46.0074,45.9805,45.9805,2400.0
2014-11-12 13:35:00,68.48,68.5,68.47,68.5,3700.0,45.9805,45.9939,45.9738,45.9939,3700.0
2014-11-12 13:40:00,68.5,68.51,68.46,68.47,12400.0,45.9939,46.0006,45.9671,45.9738,12400.0
2014-11-12 13:45:00,68.46,68.5,68.41,68.46,12900.0,45.9671,45.9939,45.9335,45.9671,12900.0
2014-11-12 13:50:00,68.46,68.46,68.36,68.37,4100.0,45.9671,45.9671,45.8999,45.9066,4100.0
2014-11-12 13:55:00,68.36,68.37,68.35,68.37,1500.0,45.8999,45.9066,45.8932,45.9066,1500.0
2014-11-12 14:00:00,68.36,68.37,68.36,68.36,2500.0,45.8999,45.9066,45.8999,45.8999,2500.0
2014-11-12 14:05:00,68.35,68.38,68.34,68.37,9200.0,45.8932,45.9133,45.8865,45.9066,9200.0
2014-11-12 14:10:00,68.37,68.39,68.36,68.39,3400.0,45.9066,45.9201,45.8999,45.9201,3400.0
2014-11-12 14:15:00,68.4,68.42,68.39,68.42,6500.0,45.9268,45.9402,45.9201,45.9402,6500.0
2014-11-12 14:20:00,68.41,68.41,68.38,68.41,2200.0,45.9335,45.9335,45.9133,45.9335,2200.0
2014-11-12 14:25:00,68.41,68.42,68.38,68.39,4500.0,45.9335,45.9402,45.9133,45.9201,4500.0
2014-11-12 14:30:00,68.39,68.39,68.3,68.35,5400.0,45.9201,45.9201,45.8596,45.8932,5400.0
2014-11-12 14:35:00,68.34,68.35,68.29,68.32,5300.0,45.8865,45.8932,45.8529,45.8731,5300.0
2014-11-12 14:40:00,68.31,68.38,68.31,68.38,2100.0,45.8663,45.9133,45.8663,45.9133,2100.0
2014-11-12 14:45:00,68.4,68.4,68.29,68.29,4900.0,45.9268,45.9268,45.8529,45.8529,4900.0
2014-11-12 14:50:00,68.29,68.37,68.28,68.37,5800.0,45.8529,45.9066,45.8462,45.9066,5800.0
2014-11-12 14:55:00,68.37,68.48,68.37,68.45,6900.0,45.9066,45.9805,45.9066,45.9604,6900.0
2014-11-12 15:00:00,68.45,68.5,68.43,68.47,4400.0,45.9604,45.9939,45.9469,45.9738,4400.0
2014-11-12 15:05:00,68.46,68.5,68.45,68.46,4500.0,45.9671,45.9939,45.9604,45.9671,4500.0
2014-11-12 15:10:00,68.46,68.5,68.46,68.49,3300.0,45.9671,45.9939,45.9671,45.9872,3300.0
2014-11-12 15:15:00,68.49,68.5,68.45,68.48,4600.0,45.9872,45.9939,45.9604,45.9805,4600.0
2014-11-12 15:20:00,68.48,68.52,68.45,68.51,7800.0,45.9805,46.0074,45.9604,46.0006,7800.0
2014-11-12 15:25:00,68.52,68.53,68.48,68.52,5600.0,46.0074,46.0141,45.9805,46.0074,5600.0
2014-11-12 15:30:00,68.53,68.53,68.44,68.44,9700.0,46.0141,46.0141,45.9536,45.9536,9700.0
2014-11-12 15:35:00,68.44,68.5,68.44,68.45,6900.0,45.9536,45.9939,45.9536,45.9604,6900.0
2014-11-12 15:40:00,68.46,68.51,68.45,68.45,12300.0,45.9671,46.0006,45.9604,45.9604,12300.0
2014-11-12 15:45:00,68.46,68.47,68.44,68.46,11800.0,45.9671,45.9738,45.9536,45.9671,11800.0
2014-11-12 15:50:00,68.45,68.47,68.41,68.47,15700.0,45.9604,45.9738,45.9335,45.9738,15700.0
2014-11-12 15:55:00,68.49,68.52,68.4,68.41,62000.0,45.9872,46.0074,45.9268,45.9335,62000.0
2014-11-13 09:30:00,68.61,68.98,68.61,68.98,9500.0,46.0678,46.3162,46.0678,46.3162,9500.0
2014-11-13 09:35:00,68.99,68.99,68.73,68.85,4500.0,46.3229,46.3229,46.1484,46.2289,4500.0
2014-11-13 09:40:00,68.86,68.89,68.71,68.71,2500.0,46.2356,46.2558,46.1349,46.1349,2500.0
2014-11-13 09:45:00,68.7,68.76,68.58,68.64,8500.0,46.1282,46.1685,46.0476,46.0879,8500.0
2014-11-13 09:50:00,68.66,68.69,68.53,68.63,11100.0,46.1014,46.1215,46.0141,46.0812,11100.0
2014-11-13 09:55:00,68.63,68.7,68.57,68.58,15600.0,46.0812,46.1282,46.0409,46.0476,15600.0
2014-11-13 10:00:00,68.57,68.58,68.32,68.39,6900.0,46.0409,46.0476,45.8731,45.9201,6900.0
2014-11-13 10:05:00,68.33,68.33,68.29,68.31,2000.0,45.8798,45.8798,45.8529,45.8663,2000.0
2014-11-13 10:10:00,68.27,68.27,68.07,68.07,7200.0,45.8395,45.8395,45.7052,45.7052,7200.0
2014-11-13 10:15:00,68.1,68.47,68.1,68.44,10100.0,45.7253,45.9738,45.7253,45.9536,10100.0
2014-11-13 10:20:00,68.44,68.55,68.4,68.48,9600.0,45.9536,46.0275,45.9268,45.9805,9600.0
2014-11-13 10:25:00,68.48,68.57,68.48,68.51,4100.0,45.9805,46.0409,45.9805,46.0006,4100.0
2014-11-13 10:30:00,68.52,68.61,68.52,68.61,103800.0,46.0074,46.0678,46.0074,46.0678,103800.0
2014-11-13 10:35:00,68.65,68.65,68.56,68.65,18700.0,46.0946,46.0946,46.0342,46.0946,18700.0
2014-11-13 10:40:00,68.65,68.65,68.64,68.65,4300.0,46.0946,46.0946,46.0879,46.0946,4300.0
2014-11-13 10:45:00,68.64,68.64,68.6,68.63,5200.0,46.0879,46.0879,46.0611,46.0812,5200.0
2014-11-13 10:50:00,68.64,68.66,68.63,68.66,5100.0,46.0879,46.1014,46.0812,46.1014,5100.0
2014-11-13 10:55:00,68.66,68.68,68.64,68.68,6200.0,46.1014,46.1148,46.0879,46.1148,6200.0
2014-11-13 11:00:00,68.67,68.67,68.62,68.63,45400.0,46.1081,46.1081,46.0745,46.0812,45400.0
2014-11-13 11:05:00,68.64,68.64,68.54,68.57,11100.0,46.0879,46.0879,46.0208,46.0409,11100.0
2014-11-13 11:10:00,68.56,68.63,68.56,68.59,8700.0,46.0342,46.0812,46.0342,46.0544,8700.0
2014-11-13 11:15:00,68.6,68.61,68.54,68.61,10100.0,46.0611,46.0678,46.0208,46.0678,10100.0
2014-11-13 11:20:00,68.61,68.62,68.52,68.6,18800.0,46.0678,46.0745,46.0074,46.0611,18800.0
2014-11-13 11:25:00,68.59,68.62,68.52,68.62,13000.0,46.0544,46.0745,46.0074,46.0745,13000.0
2014-11-13 11:30:00,68.62,68.65,68.55,68.62,13100.0,46.0745,46.0946,46.0275,46.0745,13100.0
2014-11-13 11:35:00,68.62,68.66,68.61,68.65,6200.0,46.0745,46.1014,46.0678,46.0946,6200.0
2014-11-13 11:40:00,68.63,68.64,68.6,68.64,4500.0,46.0812,46.0879,46.0611,46.0879,4500.0
2014-11-13 11:45:00,68.64,68.71,68.64,68.69,4500.0,46.0879,46.1349,46.0879,46.1215,4500.0
2014-11-13 11:50:00,68.71,68.71,68.64,68.69,6000.0,46.1349,46.1349,46.0879,46.1215,6000.0
2014-11-13 11:55:00,68.7,68.7,68.68,68.68,3500.0,46.1282,46.1282,46.1148,46.1148,3500.0
2014-11-13 12:00:00,68.66,68.67,68.61,68.62,5000.0,46.1014,46.1081,46.0678,46.0745,5000.0
2014-11-13 12:05:00,68.61,68.64,68.61,68.64,2800.0,46.0678,46.0879,46.0678,46.0879,2800.0
2014-11-13 12:10:00,68.64,68.64,68.62,68.63,3800.0,46.0879,46.0879,46.0745,46.0812,3800.0
2014-11-13 12:15:00,68.62,68.71,68.62,68.68,3700.0,46.0745,46.1349,46.0745,46.1148,3700.0
2014-11-13 12:20:00,68.71,68.76,68.71,68.75,2400.0,46.1349,46.1685,46.1349,46.1618,2400.0
2014-11-13 12:25:00,68.76,68.83,68.76,68.83,1600.0,46.1685,46.2155,46.1685,46.2155,1600.0
2014-11-13 12:30:00,68.81,68.84,68.81,68.83,2300.0,46.2021,46.2222,46.2021,46.2155,2300.0
2014-11-13 12:35:00,68.82,68.87,68.82,68.86,5000.0,46.2088,46.2424,46.2088,46.2356,5000.0
2014-11-13 12:40:00,68.87,68.93,68.87,68.93,3700.0,46.2424,46.2826,46.2424,46.2826,3700.0
2014-11-13 12:45:00,68.94,68.95,68.92,68.92,2800.0,46.2894,46.2961,46.2759,46.2759,2800.0
2014-11-13 12:50:00,68.9,68.91,68.88,68.88,2600.0,46.2625,46.2692,46.2491,46.2491,2600.0
2014-11-13 12:55:00,68.88,68.93,68.87,68.88,2700.0,46.2491,46.2826,46.2424,46.2491,2700.0
2014-11-13 13:00:00,68.89,68.96,68.88,68.94,3200.0,46.2558,46.3028,46.2491,46.2894,3200.0
2014-11-13 13:05:00,68.91,68.92,68.87,68.9,5200.0,46.2692,46.2759,46.2424,46.2625,5200.0
2014-11-13 13:10:00,68.91,68.92,68.91,68.92,4600.0,46.2692,46.2759,46.2692,46.2759,4600.0
2014-11-13 13:15:00,68.92,68.94,68.91,68.94,4900.0,46.2759,46.2894,46.2692,46.2894,4900.0
2014-11-13 13:20:00,68.95,68.95,68.91,68.94,14500.0,46.2961,46.2961,46.2692,46.2894,14500.0
2014-11-13 13:25:00,68.94,68.99,68.93,68.99,7900.0,46.2894,46.3229,46.2826,46.3229,7900.0
2014-11-13 13:30:00,68.98,68.99,68.92,68.94,16100.0,46.3162,46.3229,46.2759,46.2894,16100.0
2014-11-13 13:35:00,68.94,68.98,68.93,68.98,4800.0,46.2894,46.3162,46.2826,46.3162,4800.0
2014-11-13 13:40:00,68.99,68.99,68.97,68.97,3600.0,46.3229,46.3229,46.3095,46.3095,3600.0
2014-11-13 13:45:00,68.98,69.02,68.98,69.02,4700.0,46.3162,46.3431,46.3162,46.3431,4700.0
2014-11-13 13:50:00,69.01,69.03,69.0,69.01,10500.0,46.3364,46.3498,46.3296,46.3364,10500.0
2014-11-13 13:55:00,69.01,69.04,69.01,69.03,4000.0,46.3364,46.3565,46.3364,46.3498,4000.0
2014-11-13 14:00:00,69.03,69.09,69.02,69.06,3200.0,46.3498,46.3901,46.3431,46.3699,3200.0
2014-11-13 14:05:00,69.05,69.07,69.04,69.07,4900.0,46.3632,46.3766,46.3565,46.3766,4900.0
2014-11-13 14:10:00,69.07,69.08,69.04,69.07,8800.0,46.3766,46.3834,46.3565,46.3766,8800.0
2014-11-13 14:15:00,69.07,69.11,69.04,69.09,7700.0,46.3766,46.4035,46.3565,46.3901,7700.0
2014-11-13 14:20:00,69.09,69.12,69.08,69.1,2700.0,46.3901,46.4102,46.3834,46.3968,2700.0
2014-11-13 14:25:00,69.09,69.11,69.07,69.11,11500.0,46.3901,46.4035,46.3766,46.4035,11500.0
2014-11-13 14:30:00,69.1,69.12,69.09,69.11,3800.0,46.3968,46.4102,46.3901,46.4035,3800.0
2014-11-13 14:35:00,69.11,69.11,69.01,69.04,3300.0,46.4035,46.4035,46.3364,46.3565,3300.0
2014-11-13 14:40:00,69.04,69.04,69.0,69.03,13200.0,46.3565,46.3565,46.3296,46.3498,13200.0
2014-11-13 14:45:00,69.04,69.04,69.0,69.0,2400.0,46.3565,46.3565,46.3296,46.3296,2400.0
2014-11-13 14:50:00,69.0,69.02,68.98,69.01,9100.0,46.3296,46.3431,46.3162,46.3364,9100.0
2014-11-13 14:55:00,69.0,69.01,68.96,68.99,5800.0,46.3296,46.3364,46.3028,46.3229,5800.0
2014-11-13 15:00:00,68.99,69.01,68.97,68.97,5800.0,46.3229,46.3364,46.3095,46.3095,5800.0
2014-11-13 15:05:00,68.96,69.0,68.96,68.98,6800.0,46.3028,46.3296,46.3028,46.3162,6800.0
2014-11-13 15:10:00,69.0,69.0,68.92,68.95,5100.0,46.3296,46.3296,46.2759,46.2961,5100.0
2014-11-13 15:15:00,68.95,68.98,68.94,68.94,3900.0,46.2961,46.3162,46.2894,46.2894,3900.0
2014-11-13 15:20:00,68.95,68.98,68.93,68.98,7000.0,46.2961,46.3162,46.2826,46.3162,7000.0
2014-11-13 15:25:00,68.97,69.0,68.86,68.89,8200.0,46.3095,46.3296,46.2356,46.2558,8200.0
2014-11-13 15:30:00,68.9,68.97,68.89,68.94,7400.0,46.2625,46.3095,46.2558,46.2894,7400.0
2014-11-13 15:35:00,68.93,69.01,68.93,68.95,14000.0,46.2826,46.3364,46.2826,46.2961,14000.0
2014-11-13 15:40:00,68.95,69.04,68.94,69.0,9900.0,46.2961,46.3565,46.2894,46.3296,9900.0
2014-11-13 15:45:00,69.0,69.01,68.98,69.01,17500.0,46.3296,46.3364,46.3162,46.3364,17500.0
2014-11-13 15:50:00,69.01,69.01,68.94,68.96,21800.0,46.3364,46.3364,46.2894,46.3028,21800.0
2014-11-13 15:55:00,68.96,69.07,68.95,69.06,94300.0,46.3028,46.3766,46.2961,46.3699,94300.0
2014-11-14 09:30:00,69.06,69.25,69.06,69.14,5300.0,46.3699,46.4975,46.3699,46.4236,5300.0
2014-11-14 09:35:00,69.18,69.18,68.98,69.08,1500.0,46.4505,46.4505,46.3162,46.3834,1500.0
2014-11-14 09:40:00,69.01,69.09,68.85,68.89,5500.0,46.3364,46.3901,46.2289,46.2558,5500.0
2014-11-14 09:45:00,68.9,68.91,68.73,68.73,7800.0,46.2625,46.2692,46.1484,46.1484,7800.0
2014-11-14 09:50:00,68.76,68.83,68.6,68.83,31100.0,46.1685,46.2155,46.0611,46.2155,31100.0
2014-11-14 09:55:00,68.79,68.93,68.78,68.87,5400.0,46.1886,46.2826,46.1819,46.2424,5400.0
2014-11-14 10:00:00,68.86,68.86,68.71,68.77,7300.0,46.2356,46.2356,46.1349,46.1752,7300.0
2014-11-14 10:05:00,68.75,68.81,68.73,68.8,15000.0,46.1618,46.2021,46.1484,46.1954,15000.0
2014-11-14 10:10:00,68.8,68.82,68.72,68.72,11900.0,46.1954,46.2088,46.1416,46.1416,11900.0
2014-11-14 10:15:00,68.74,68.75,68.66,68.72,4600.0,46.1551,46.1618,46.1014,46.1416,4600.0
2014-11-14 10:20:00,68.72,68.76,68.67,68.72,6100.0,46.1416,46.1685,46.1081,46.1416,6100.0
2014-11-14 10:25:00,68.72,68.75,68.62,68.75,8100.0,46.1416,46.1618,46.0745,46.1618,8100.0
2014-11-14 10:30:00,68.75,68.79,68.75,68.78,7600.0,46.1618,46.1886,46.1618,46.1819,7600.0
2014-11-14 10:35:00,68.78,68.82,68.76,68.81,3700.0,46.1819,46.2088,46.1685,46.2021,3700.0
2014-11-14 10:40:00,68.8,68.87,68.79,68.83,8000.0,46.1954,46.2424,46.1886,46.2155,8000.0
2014-11-14 10:45:00,68.85,68.87,68.7,68.83,54600.0,46.2289,46.2424,46.1282,46.2155,54600.0
2014-11-14 10:50:00,68.78,68.85,68.78,68.85,9200.0,46.1819,46.2289,46.1819,46.2289,9200.0
2014-11-14 10:55:00,68.85,68.85,68.83,68.84,7900.0,46.2289,46.2289,46.2155,46.2222,7900.0
2014-11-14 11:00:00,68.84,68.86,68.8,68.8,8400.0,46.2222,46.2356,46.1954,46.1954,8400.0
2014-11-14 11:05:00,68.8,68.84,68.8,68.81,9200.0,46.1954,46.2222,46.1954,46.2021,9200.0
2014-11-14 11:10:00,68.81,68.81,68.78,68.78,5400.0,46.2021,46.2021,46.1819,46.1819,5400.0
2014-11-14 11:15:00,68.79,68.88,68.79,68.88,3800.0,46.1886,46.2491,46.1886,46.2491,3800.0
2014-11-14 11:20:00,68.88,68.9,68.86,68.87,9400.0,46.2491,46.2625,46.2356,46.2424,9400.0
2014-11-14 11:25:00,68.87,68.9,68.85,68.88,8800.0,46.2424,46.2625,46.2289,46.2491,8800.0
2014-11-14 11:30:00,68.88,68.91,68.88,68.89,3800.0,46.2491,46.2692,46.2491,46.2558,3800.0
2014-11-14 11:35:00,68.9,68.9,68.84,68.85,8400.0,46.2625,46.2625,46.2222,46.2289,8400.0
2014-11-14 11:40:00,68.86,68.87,68.84,68.85,3300.0,46.2356,46.2424,46.2222,46.2289,3300.0
2014-11-14 11:45:00,68.84,68.9,68.83,68.9,16000.0,46.2222,46.2625,46.2155,46.2625,16000.0
2014-11-14 11:50:00,68.92,68.92,68.84,68.84,3300.0,46.2759,46.2759,46.2222,46.2222,3300.0
2014-11-14 11:55:00,68.83,68.84,68.81,68.83,3100.0,46.2155,46.2222,46.2021,46.2155,3100.0
2014-11-14 12:00:00,68.83,68.85,68.82,68.84,3700.0,46.2155,46.2289,46.2088,46.2222,3700.0
2014-11-14 12:05:00,68.83,68.85,68.81,68.81,2900.0,46.2155,46.2289,46.2021,46.2021,2900.0
2014-11-14 12:10:00,68.79,68.82,68.78,68.78,4600.0,46.1886,46.2088,46.1819,46.1819,4600.0
2014-11-14 12:15:00,68.81,68.81,68.77,68.78,4700.0,46.2021,46.2021,46.1752,46.1819,4700.0
2014-11-14 12:20:00,68.79,68.79,68.77,68.77,1400.0,46.1886,46.1886,46.1752,46.1752,1400.0
2014-11-14 12:25:00,68.79,68.8,68.78,68.78,2800.0,46.1886,46.1954,46.1819,46.1819,2800.0
2014-11-14 12:30:00,68.79,68.82,68.79,68.82,1100.0,46.1886,46.2088,46.1886,46.2088,1100.0
2014-11-14 12:35:00,68.83,68.83,68.8,68.83,2300.0,46.2155,46.2155,46.1954,46.2155,2300.0
2014-11-14 12:40:00,68.85,68.87,68.82,68.86,4000.0,46.2289,46.2424,46.2088,46.2356,4000.0
2014-11-14 12:45:00,68.82,68.87,68.82,68.83,5300.0,46.2088,46.2424,46.2088,46.2155,5300.0
2014-11-14 12:50:00,68.83,68.86,68.82,68.84,8800.0,46.2155,46.2356,46.2088,46.2222,8800.0
2014-11-14 12:55:00,68.85,68.88,68.82,68.85,3200.0,46.2289,46.2491,46.2088,46.2289,3200.0
2014-11-14 13:00:00,68.84,68.87,68.84,68.84,5200.0,46.2222,46.2424,46.2222,46.2222,5200.0
2014-11-14 13:05:00,68.84,68.85,68.81,68.81,1800.0,46.2222,46.2289,46.2021,46.2021,1800.0
2014-11-14 13:10:00,68.8,68.83,68.8,68.83,4500.0,46.1954,46.2155,46.1954,46.2155,4500.0
2014-11-14 13:15:00,68.82,68.85,68.82,68.84,1400.0,46.2088,46.2289,46.2088,46.2222,1400.0
2014-11-14 13:20:00,68.84,68.84,68.78,68.81,3700.0,46.2222,46.2222,46.1819,46.2021,3700.0
2014-11-14 13:25:00,68.78,68.86,68.78,68.86,2700.0,46.1819,46.2356,46.1819,46.2356,2700.0
2014-11-14 13:30:00,68.82,68.84,68.82,68.84,3300.0,46.2088,46.2222,46.2088,46.2222,3300.0
2014-11-14 13:35:00,68.84,68.9,68.82,68.84,10900.0,46.2222,46.2625,46.2088,46.2222,10900.0
2014-11-14 13:40:00,68.86,68.86,68.82,68.83,1900.0,46.2356,46.2356,46.2088,46.2155,1900.0
2014-11-14 13:45:00,68.82,68.82,68.77,68.82,10500.0,46.2088,46.2088,46.1752,46.2088,10500.0
2014-11-14 13:50:00,68.78,68.81,68.76,68.79,8600.0,46.1819,46.2021,46.1685,46.1886,8600.0
2014-11-14 13:55:00,68.78,68.81,68.76,68.81,6600.0,46.1819,46.2021,46.1685,46.2021,6600.0
2014-11-14 14:00:00,68.77,68.81,68.68,68.7,10900.0,46.1752,46.2021,46.1148,46.1282,10900.0
2014-11-14 14:05:00,68.68,68.69,68.61,68.65,10100.0,46.1148,46.1215,46.0678,46.0946,10100.0
2014-11-14 14:10:00,68.63,68.71,68.61,68.7,9300.0,46.0812,46.1349,46.0678,46.1282,9300.0
2014-11-14 14:15:00,68.66,68.74,68.66,68.73,4900.0,46.1014,46.1551,46.1014,46.1484,4900.0
2014-11-14 14:20:00,68.73,68.8,68.67,68.78,14800.0,46.1484,46.1954,46.1081,46.1819,14800.0
2014-11-14 14:25:00,68.74,68.76,68.65,68.73,14400.0,46.1551,46.1685,46.0946,46.1484,14400.0
2014-11-14 14:30:00,68.76,68.8,68.73,68.78,8200.0,46.1685,46.1954,46.1484,46.1819,8200.0
2014-11-14 14:35:00,68.76,68.78,68.69,68.72,8600.0,46.1685,46.1819,46.1215,46.1416,8600.0
2014-11-14 14:40:00,68.7,68.77,68.67,68.76,16900.0,46.1282,46.1752,46.1081,46.1685,16900.0
2014-11-14 14:45:00,68.74,68.75,68.69,68.7,11200.0,46.1551,46.1618,46.1215,46.1282,11200.0
2014-11-14 14:50:00,68.7,68.71,68.65,68.66,13100.0,46.1282,46.1349,46.0946,46.1014,13100.0
2014-11-14 14:55:00,68.66,68.77,68.66,68.75,95900.0,46.1014,46.1752,46.1014,46.1618,95900.0
2014-11-14 15:00:00,68.73,68.78,68.7,68.78,6000.0,46.1484,46.1819,46.1282,46.1819,6000.0
2014-11-14 15:05:00,68.78,68.78,68.69,68.76,12100.0,46.1819,46.1819,46.1215,46.1685,12100.0
2014-11-14 15:10:00,68.75,68.76,68.67,68.76,10200.0,46.1618,46.1685,46.1081,46.1685,10200.0
2014-11-14 15:15:00,68.71,68.75,68.68,68.75,22300.0,46.1349,46.1618,46.1148,46.1618,22300.0
2014-11-14 15:20:00,68.73,68.78,68.68,68.7,16700.0,46.1484,46.1819,46.1148,46.1282,16700.0
2014-11-14 15:25:00,68.7,68.77,68.68,68.73,24600.0,46.1282,46.1752,46.1148,46.1484,24600.0
2014-11-14 15:30:00,68.73,68.83,68.7,68.82,28400.0,46.1484,46.2155,46.1282,46.2088,28400.0
2014-11-14 15:35:00,68.81,68.82,68.77,68.81,20900.0,46.2021,46.2088,46.1752,46.2021,20900.0
2014-11-14 15:40:00,68.8,68.82,68.75,68.81,20800.0,46.1954,46.2088,46.1618,46.2021,20800.0
2014-11-14 15:45:00,68.79,68.83,68.76,68.78,48000.0,46.1886,46.2155,46.1685,46.1819,48000.0
2014-11-14 15:50:00,68.77,68.78,68.7,68.77,42100.0,46.1752,46.1819,46.1282,46.1752,42100.0
2014-11-14 15:55:00,68.76,68.87,68.75,68.83,83300.0,46.1685,46.2424,46.1618,46.2155,83300.0
2014-11-17 09:30:00,68.92,69.33,68.83,69.33,21100.0,46.2759,46.5512,46.2155,46.5512,21100.0
2014-11-17 09:35:00,69.49,69.49,69.33,69.4,8700.0,46.6587,46.6587,46.5512,46.5982,8700.0
2014-11-17 09:40:00,69.41,69.5,69.36,69.49,12800.0,46.6049,46.6654,46.5714,46.6587,12800.0
2014-11-17 09:45:00,69.48,69.58,69.48,69.54,9500.0,46.6519,46.7191,46.6519,46.6922,9500.0
2014-11-17 09:50:00,69.53,69.53,69.35,69.42,10800.0,46.6855,46.6855,46.5647,46.6117,10800.0
2014-11-17 09:55:00,69.43,69.44,69.37,69.44,3600.0,46.6184,46.6251,46.5781,46.6251,3600.0
2014-11-17 10:00:00,69.43,69.48,69.38,69.45,5000.0,46.6184,46.6519,46.5848,46.6318,5000.0
2014-11-17 10:05:00,69.43,69.46,69.34,69.35,8700.0,46.6184,46.6385,46.5579,46.5647,8700.0
2014-11-17 10:10:00,69.37,69.52,69.33,69.5,8300.0,46.5781,46.6788,46.5512,46.6654,8300.0
2014-11-17 10:15:00,69.5,69.51,69.33,69.39,7400.0,46.6654,46.6721,46.5512,46.5915,7400.0
2014-11-17 10:20:00,69.4,69.45,69.33,69.37,8200.0,46.5982,46.6318,46.5512,46.5781,8200.0
2014-11-17 10:25:00,69.39,69.43,69.29,69.4,15300.0,46.5915,46.6184,46.5244,46.5982,15300.0
2014-11-17 10:30:00,69.36,69.42,69.3,69.38,18300.0,46.5714,46.6117,46.5311,46.5848,18300.0
2014-11-17 10:35:00,69.4,69.47,69.37,69.41,3900.0,46.5982,46.6452,46.5781,46.6049,3900.0
2014-11-17 10:40:00,69.36,69.4,69.31,69.35,17100.0,46.5714,46.5982,46.5378,46.5647,17100.0
2014-11-17 10:45:00,69.34,69.37,69.32,69.34,10500.0,46.5579,46.5781,46.5445,46.5579,10500.0
2014-11-17 10:50:00,69.32,69.41,69.3,69.37,10700.0,46.5445,46.6049,46.5311,46.5781,10700.0
2014-11-17 10:55:00,69.41,69.47,69.39,69.47,14400.0,46.6049,46.6452,46.5915,46.6452,14400.0
2014-11-17 11:00:00,69.45,69.46,69.36,69.4,2200.0,46.6318,46.6385,46.5714,46.5982,2200.0
2014-11-17 11:05:00,69.36,69.38,69.34,69.34,11600.0,46.5714,46.5848,46.5579,46.5579,11600.0
2014-11-17 11:10:00,69.36,69.4,69.32,69.4,5200.0,46.5714,46.5982,46.5445,46.5982,5200.0
2014-11-17 11:15:00,69.35,69.37,69.31,69.37,5400.0,46.5647,46.5781,46.5378,46.5781,5400.0
2014-11-17 11:20:00,69.36,69.42,69.32,69.34,12700.0,46.5714,46.6117,46.5445,46.5579,12700.0
2014-11-17 11:25:00,69.35,69.37,69.33,69.35,13000.0,46.5647,46.5781,46.5512,46.5647,13000.0
2014-11-17 11:30:00,69.34,69.37,69.33,69.35,26400.0,46.5579,46.5781,46.5512,46.5647,26400.0
2014-11-17 11:35:00,69.35,69.39,69.35,69.36,4000.0,46.5647,46.5915,46.5647,46.5714,4000.0
2014-11-17 11:40:00,69.35,69.41,69.35,69.41,5500.0,46.5647,46.6049,46.5647,46.6049,5500.0
2014-11-17 11:45:00,69.41,69.43,69.4,69.42,1900.0,46.6049,46.6184,46.5982,46.6117,1900.0
2014-11-17 11:50:00,69.42,69.42,69.39,69.4,3700.0,46.6117,46.6117,46.5915,46.5982,3700.0
2014-11-17 11:55:00,69.39,69.43,69.38,69.38,8000.0,46.5915,46.6184,46.5848,46.5848,8000.0
2014-11-17 12:00:00,69.39,69.47,69.38,69.4,5900.0,46.5915,46.6452,46.5848,46.5982,5900.0
2014-11-17 12:05:00,69.38,69.43,69.38,69.42,9400.0,46.5848,46.6184,46.5848,46.6117,9400.0
2014-11-17 12:10:00,69.41,69.42,69.39,69.4,2400.0,46.6049,46.6117,46.5915,46.5982,2400.0
2014-11-17 12:15:00,69.39,69.42,69.39,69.42,2800.0,46.5915,46.6117,46.5915,46.6117,2800.0
2014-11-17 12:20:00,69.42,69.42,69.39,69.39,3100.0,46.6117,46.6117,46.5915,46.5915,3100.0
2014-11-17 12:25:00,69.41,69.42,69.39,69.4,3300.0,46.6049,46.6117,46.5915,46.5982,3300.0
2014-11-17 12:30:00,69.4,69.41,69.39,69.4,3400.0,46.5982,46.6049,46.5915,46.5982,3400.0
2014-11-17 12:35:00,69.42,69.47,69.42,69.47,2300.0,46.6117,46.6452,46.6117,46.6452,2300.0
2014-11-17 12:40:00,69.49,69.55,69.47,69.48,5300.0,46.6587,46.6989,46.6452,46.6519,5300.0
2014-11-17 12:45:00,69.48,69.49,69.45,69.48,1200.0,46.6519,46.6587,46.6318,46.6519,1200.0
2014-11-17 12:50:00,69.46,69.53,69.46,69.53,1600.0,46.6385,46.6855,46.6385,46.6855,1600.0
2014-11-17 12:55:00,69.53,69.56,69.51,69.52,2500.0,46.6855,46.7057,46.6721,46.6788,2500.0
2014-11-17 13:00:00,69.54,69.54,69.51,69.53,1500.0,46.6922,46.6922,46.6721,46.6855,1500.0
2014-11-17 13:05:00,69.53,69.55,69.45,69.53,23100.0,46.6855,46.6989,46.6318,46.6855,23100.0
2014-11-17 13:10:00,69.53,69.53,69.42,69.42,4900.0,46.6855,46.6855,46.6117,46.6117,4900.0
2014-11-17 13:15:00,69.42,69.43,69.39,69.4,3500.0,46.6117,46.6184,46.5915,46.5982,3500.0
2014-11-17 13:20:00,69.42,69.46,69.39,69.46,2900.0,46.6117,46.6385,46.5915,46.6385,2900.0
2014-11-17 13:25:00,69.45,69.48,69.4,69.4,2600.0,46.6318,46.6519,46.5982,46.5982,2600.0
2014-11-17 13:30:00,69.43,69.43,69.37,69.37,1300.0,46.6184,46.6184,46.5781,46.5781,1300.0
2014-11-17 13:35:00,69.37,69.37,69.28,69.3,4300.0,46.5781,46.5781,46.5176,46.5311,4300.0
2014-11-17 13:40:00,69.27,69.27,69.23,69.27,5700.0,46.5109,46.5109,46.4841,46.5109,5700.0
2014-11-17 13:45:00,69.25,69.3,69.24,69.29,7000.0,46.4975,46.5311,46.4908,46.5244,7000.0
2014-11-17 13:50:00,69.28,69.38,69.28,69.38,8200.0,46.5176,46.5848,46.5176,46.5848,8200.0
2014-11-17 13:55:00,69.37,69.38,69.29,69.29,14200.0,46.5781,46.5848,46.5244,46.5244,14200.0
2014-11-17 14:00:00,69.28,69.28,69.21,69.24,10500.0,46.5176,46.5176,46.4706,46.4908,10500.0
2014-11-17 14:05:00,69.24,69.31,69.23,69.31,13400.0,46.4908,46.5378,46.4841,46.5378,13400.0
2014-11-17 14:10:00,69.31,69.31,69.29,69.3,1800.0,46.5378,46.5378,46.5244,46.5311,1800.0
2014-11-17 14:15:00,69.31,69.33,69.27,69.31,43500.0,46.5378,46.5512,46.5109,46.5378,43500.0
2014-11-17 14:20:00,69.32,69.34,69.3,69.31,4400.0,46.5445,46.5579,46.5311,46.5378,4400.0
2014-11-17 14:25:00,69.3,69.32,69.27,69.29,10900.0,46.5311,46.5445,46.5109,46.5244,10900.0
2014-11-17 14:30:00,69.29,69.33,69.28,69.29,6600.0,46.5244,46.5512,46.5176,46.5244,6600.0
2014-11-17 14:35:00,69.28,69.31,69.28,69.31,6000.0,46.5176,46.5378,46.5176,46.5378,6000.0
2014-11-17 14:40:00,69.31,69.33,69.3,69.32,5900.0,46.5378,46.5512,46.5311,46.5445,5900.0
2014-11-17 14:45:00,69.32,69.35,69.29,69.33,14800.0,46.5445,46.5647,46.5244,46.5512,14800.0
2014-11-17 14:50:00,69.32,69.35,69.3,69.34,12700.0,46.5445,46.5647,46.5311,46.5579,12700.0
2014-11-17 14:55:00,69.35,69.42,69.34,69.41,7700.0,46.5647,46.6117,46.5579,46.6049,7700.0
2014-11-17 15:00:00,69.42,69.42,69.4,69.4,4000.0,46.6117,46.6117,46.5982,46.5982,4000.0
2014-11-17 15:05:00,69.4,69.45,69.38,69.45,7400.0,46.5982,46.6318,46.5848,46.6318,7400.0
2014-11-17 15:10:00,69.44,69.44,69.41,69.42,5200.0,46.6251,46.6251,46.6049,46.6117,5200.0
2014-11-17 15:15:00,69.44,69.44,69.4,69.43,5400.0,46.6251,46.6251,46.5982,46.6184,5400.0
2014-11-17 15:20:00,69.43,69.51,69.41,69.5,9800.0,46.6184,46.6721,46.6049,46.6654,9800.0
2014-11-17 15:25:00,69.5,69.5,69.47,69.48,3100.0,46.6654,46.6654,46.6452,46.6519,3100.0
2014-11-17 15:30:00,69.48,69.48,69.43,69.44,5100.0,46.6519,46.6519,46.6184,46.6251,5100.0
2014-11-17 15:35:00,69.43,69.43,69.38,69.41,9600.0,46.6184,46.6184,46.5848,46.6049,9600.0
2014-11-17 15:40:00,69.41,69.41,69.36,69.36,9400.0,46.6049,46.6049,46.5714,46.5714,9400.0
2014-11-17 15:45:00,69.36,69.38,69.34,69.35,12100.0,46.5714,46.5848,46.5579,46.5647,12100.0
2014-11-17 15:50:00,69.35,69.36,69.33,69.35,21700.0,46.5647,46.5714,46.5512,46.5647,21700.0
2014-11-17 15:55:00,69.34,69.44,69.34,69.43,56300.0,46.5579,46.6251,46.5579,46.6184,56300.0
2014-11-18 09:30:00,69.21,69.34,68.71,68.72,35600.0,46.4706,46.5579,46.1349,46.1416,35600.0
2014-11-18 09:35:00,68.71,68.73,68.27,68.73,13100.0,46.1349,46.1484,45.8395,46.1484,13100.0
2014-11-18 09:40:00,68.82,69.05,68.73,68.91,13200.0,46.2088,46.3632,46.1484,46.2692,13200.0
2014-11-18 09:45:00,68.88,68.89,68.74,68.83,6800.0,46.2491,46.2558,46.1551,46.2155,6800.0
2014-11-18 09:50:00,68.83,68.87,68.77,68.81,7400.0,46.2155,46.2424,46.1752,46.2021,7400.0
2014-11-18 09:55:00,68.82,68.89,68.82,68.84,2600.0,46.2088,46.2558,46.2088,46.2222,2600.0
2014-11-18 10:00:00,68.86,68.89,68.73,68.74,19900.0,46.2356,46.2558,46.1484,46.1551,19900.0
2014-11-18 10:05:00,68.73,68.9,68.71,68.71,10100.0,46.1484,46.2625,46.1349,46.1349,10100.0
2014-11-18 10:10:00,68.69,68.73,68.6,68.6,5900.0,46.1215,46.1484,46.0611,46.0611,5900.0
2014-11-18 10:15:00,68.59,68.67,68.51,68.62,8200.0,46.0544,46.1081,46.0006,46.0745,8200.0
2014-11-18 10:20:00,68.62,68.7,68.61,68.69,6100.0,46.0745,46.1282,46.0678,46.1215,6100.0
2014-11-18 10:25:00,68.68,68.75,68.68,68.75,5000.0,46.1148,46.1618,46.1148,46.1618,5000.0
2014-11-18 10:30:00,68.75,68.78,68.73,68.78,4400.0,46.1618,46.1819,46.1484,46.1819,4400.0
2014-11-18 10:35:00,68.8,68.82,68.77,68.78,7500.0,46.1954,46.2088,46.1752,46.1819,7500.0
2014-11-18 10:40:00,68.77,68.78,68.73,68.76,8600.0,46.1752,46.1819,46.1484,46.1685,8600.0
2014-11-18 10:45:00,68.74,68.78,68.73,68.77,4400.0,46.1551,46.1819,46.1484,46.1752,4400.0
2014-11-18 10:50:00,68.78,68.84,68.77,68.84,3600.0,46.1819,46.2222,46.1752,46.2222,3600.0
2014-11-18 10:55:00,68.84,68.93,68.84,68.91,4200.0,46.2222,46.2826,46.2222,46.2692,4200.0
2014-11-18 11:00:00,68.91,68.93,68.9,68.92,5100.0,46.2692,46.2826,46.2625,46.2759,5100.0
2014-11-18 11:05:00,68.92,68.97,68.91,68.92,4500.0,46.2759,46.3095,46.2692,46.2759,4500.0
2014-11-18 11:10:00,68.94,68.98,68.93,68.97,6400.0,46.2894,46.3162,46.2826,46.3095,6400.0
2014-11-18 11:15:00,68.96,68.97,68.95,68.95,4000.0,46.3028,46.3095,46.2961,46.2961,4000.0
2014-11-18 11:20:00,68.96,68.99,68.94,68.99,8400.0,46.3028,46.3229,46.2894,46.3229,8400.0
2014-11-18 11:25:00,68.99,68.99,68.94,68.95,6400.0,46.3229,46.3229,46.2894,46.2961,6400.0
2014-11-18 11:30:00,68.94,68.95,68.92,68.95,5400.0,46.2894,46.2961,46.2759,46.2961,5400.0
2014-11-18 11:35:00,68.95,68.96,68.92,68.93,4100.0,46.2961,46.3028,46.2759,46.2826,4100.0
2014-11-18 11:40:00,68.94,68.95,68.92,68.95,4500.0,46.2894,46.2961,46.2759,46.2961,4500.0
2014-11-18 11:45:00,68.94,68.95,68.91,68.92,8600.0,46.2894,46.2961,46.2692,46.2759,8600.0
2014-11-18 11:50:00,68.93,68.96,68.92,68.94,4700.0,46.2826,46.3028,46.2759,46.2894,4700.0
2014-11-18 11:55:00,68.94,68.94,68.9,68.93,2800.0,46.2894,46.2894,46.2625,46.2826,2800.0
2014-11-18 12:00:00,68.92,68.94,68.91,68.92,3800.0,46.2759,46.2894,46.2692,46.2759,3800.0
2014-11-18 12:05:00,68.92,68.96,68.9,68.95,4600.0,46.2759,46.3028,46.2625,46.2961,4600.0
2014-11-18 12:10:00,68.96,68.98,68.92,68.94,3000.0,46.3028,46.3162,46.2759,46.2894,3000.0
2014-11-18 12:15:00,68.94,68.98,68.92,68.92,3000.0,46.2894,46.3162,46.2759,46.2759,3000.0
2014-11-18 12:20:00,68.91,68.91,68.85,68.85,3100.0,46.2692,46.2692,46.2289,46.2289,3100.0
2014-11-18 12:25:00,68.85,68.9,68.83,68.89,1200.0,46.2289,46.2625,46.2155,46.2558,1200.0
2014-11-18 12:30:00,68.89,68.95,68.87,68.93,9500.0,46.2558,46.2961,46.2424,46.2826,9500.0
2014-11-18 12:35:00,68.9,68.9,68.79,68.83,8200.0,46.2625,46.2625,46.1886,46.2155,8200.0
2014-11-18 12:40:00,68.85,68.85,68.82,68.84,4100.0,46.2289,46.2289,46.2088,46.2222,4100.0
2014-11-18 12:45:00,68.81,68.86,68.76,68.81,10300.0,46.2021,46.2356,46.1685,46.2021,10300.0
2014-11-18 12:50:00,68.81,68.82,68.79,68.81,2200.0,46.2021,46.2088,46.1886,46.2021,2200.0
2014-11-18 12:55:00,68.8,68.83,68.8,68.83,1800.0,46.1954,46.2155,46.1954,46.2155,1800.0
2014-11-18 13:00:00,68.84,68.86,68.82,68.86,11700.0,46.2222,46.2356,46.2088,46.2356,11700.0
2014-11-18 13:05:00,68.86,68.95,68.86,68.95,2300.0,46.2356,46.2961,46.2356,46.2961,2300.0
2014-11-18 13:10:00,68.95,68.99,68.95,68.99,4200.0,46.2961,46.3229,46.2961,46.3229,4200.0
2014-11-18 13:15:00,69.0,69.04,69.0,69.03,3800.0,46.3296,46.3565,46.3296,46.3498,3800.0
2014-11-18 13:20:00,69.03,69.04,69.02,69.02,3700.0,46.3498,46.3565,46.3431,46.3431,3700.0
2014-11-18 13:25:00,69.02,69.03,69.01,69.03,4300.0,46.3431,46.3498,46.3364,46.3498,4300.0
2014-11-18 13:30:00,69.03,69.06,69.02,69.03,3900.0,46.3498,46.3699,46.3431,46.3498,3900.0
2014-11-18 13:35:00,69.03,69.06,69.02,69.03,11100.0,46.3498,46.3699,46.3431,46.3498,11100.0
2014-11-18 13:40:00,69.04,69.08,69.0,69.07,27800.0,46.3565,46.3834,46.3296,46.3766,27800.0
2014-11-18 13:45:00,69.07,69.11,69.06,69.1,5300.0,46.3766,46.4035,46.3699,46.3968,5300.0
2014-11-18 13:50:00,69.09,69.14,69.09,69.12,12600.0,46.3901,46.4236,46.3901,46.4102,12600.0
2014-11-18 13:55:00,69.11,69.13,69.1,69.13,2300.0,46.4035,46.4169,46.3968,46.4169,2300.0
2014-11-18 14:00:00,69.12,69.13,69.08,69.13,4600.0,46.4102,46.4169,46.3834,46.4169,4600.0
2014-11-18 14:05:00,69.13,69.13,69.05,69.05,4400.0,46.4169,46.4169,46.3632,46.3632,4400.0
2014-11-18 14:10:00,69.05,69.1,69.04,69.06,7200.0,46.3632,46.3968,46.3565,46.3699,7200.0
2014-11-18 14:15:00,69.06,69.06,69.0,69.02,7300.0,46.3699,46.3699,46.3296,46.3431,7300.0
2014-11-18 14:20:00,69.02,69.04,69.0,69.01,4800.0,46.3431,46.3565,46.3296,46.3364,4800.0
2014-11-18 14:25:00,68.99,68.99,68.92,68.92,2500.0,46.3229,46.3229,46.2759,46.2759,2500.0
2014-11-18 14:30:00,68.92,68.92,68.9,68.91,5200.0,46.2759,46.2759,46.2625,46.2692,5200.0
2014-11-18 14:35:00,68.91,68.91,68.89,68.89,5300.0,46.2692,46.2692,46.2558,46.2558,5300.0
2014-11-18 14:40:00,68.89,68.92,68.88,68.92,9400.0,46.2558,46.2759,46.2491,46.2759,9400.0
2014-11-18 14:45:00,68.92,68.93,68.9,68.92,7400.0,46.2759,46.2826,46.2625,46.2759,7400.0
2014-11-18 14:50:00,68.91,68.93,68.9,68.92,7200.0,46.2692,46.2826,46.2625,46.2759,7200.0
2014-11-18 14:55:00,68.92,68.93,68.9,68.91,3000.0,46.2759,46.2826,46.2625,46.2692,3000.0
2014-11-18 15:00:00,68.9,68.97,68.9,68.95,15700.0,46.2625,46.3095,46.2625,46.2961,15700.0
2014-11-18 15:05:00,68.95,68.99,68.95,68.99,3600.0,46.2961,46.3229,46.2961,46.3229,3600.0
2014-11-18 15:10:00,68.98,68.99,68.96,68.96,3600.0,46.3162,46.3229,46.3028,46.3028,3600.0
2014-11-18 15:15:00,68.96,69.0,68.96,69.0,7600.0,46.3028,46.3296,46.3028,46.3296,7600.0
2014-11-18 15:20:00,69.0,69.03,68.95,69.02,9100.0,46.3296,46.3498,46.2961,46.3431,9100.0
2014-11-18 15:25:00,69.03,69.08,69.01,69.08,3900.0,46.3498,46.3834,46.3364,46.3834,3900.0
2014-11-18 15:30:00,69.06,69.11,69.05,69.11,12300.0,46.3699,46.4035,46.3632,46.4035,12300.0
2014-11-18 15:35:00,69.09,69.1,69.07,69.09,6800.0,46.3901,46.3968,46.3766,46.3901,6800.0
2014-11-18 15:40:00,69.08,69.19,69.08,69.17,11700.0,46.3834,46.4572,46.3834,46.4438,11700.0
2014-11-18 15:45:00,69.16,69.16,69.04,69.06,17600.0,46.4371,46.4371,46.3565,46.3699,17600.0
2014-11-18 15:50:00,69.05,69.06,69.01,69.01,17300.0,46.3632,46.3699,46.3364,46.3364,17300.0
2014-11-18 15:55:00,69.0,69.04,68.97,69.01,48600.0,46.3296,46.3565,46.3095,46.3364,48600.0
2014-11-19 09:30:00,68.78,69.15,68.75,68.95,10800.0,46.1819,46.4304,46.1618,46.2961,10800.0
2014-11-19 09:35:00,68.95,68.95,68.53,68.56,5100.0,46.2961,46.2961,46.0141,46.0342,5100.0
2014-11-19 09:40:00,68.66,68.95,68.58,68.59,6400.0,46.1014,46.2961,46.0476,46.0544,6400.0
2014-11-19 09:45:00,68.64,68.83,68.59,68.72,14200.0,46.0879,46.2155,46.0544,46.1416,14200.0
2014-11-19 09:50:00,68.7,68.76,68.67,68.73,18200.0,46.1282,46.1685,46.1081,46.1484,18200.0
2014-11-19 09:55:00,68.76,68.87,68.76,68.87,1000.0,46.1685,46.2424,46.1685,46.2424,1000.0
2014-11-19 10:00:00,68.82,68.82,68.74,68.77,2300.0,46.2088,46.2088,46.1551,46.1752,2300.0
2014-11-19 10:05:00,68.8,68.86,68.78,68.84,1500.0,46.1954,46.2356,46.1819,46.2222,1500.0
2014-11-19 10:10:00,68.85,68.85,68.77,68.77,400.0,46.2289,46.2289,46.1752,46.1752,400.0
2014-11-19 10:15:00,68.8,68.82,68.67,68.69,10300.0,46.1954,46.2088,46.1081,46.1215,10300.0
2014-11-19 10:20:00,68.72,68.75,68.69,68.75,1100.0,46.1416,46.1618,46.1215,46.1618,1100.0
2014-11-19 10:25:00,68.71,68.79,68.7,68.73,4900.0,46.1349,46.1886,46.1282,46.1484,4900.0
2014-11-19 10:30:00,68.79,68.83,68.76,68.76,2800.0,46.1886,46.2155,46.1685,46.1685,2800.0
2014-11-19 10:35:00,68.76,68.83,68.73,68.79,4100.0,46.1685,46.2155,46.1484,46.1886,4100.0
2014-11-19 10:40:00,68.74,68.81,68.72,68.78,6500.0,46.1551,46.2021,46.1416,46.1819,6500.0
2014-11-19 10:45:00,68.78,68.81,68.76,68.77,5900.0,46.1819,46.2021,46.1685,46.1752,5900.0
2014-11-19 10:50:00,68.75,68.78,68.73,68.75,7500.0,46.1618,46.1819,46.1484,46.1618,7500.0
2014-11-19 10:55:00,68.73,68.8,68.68,68.68,10800.0,46.1484,46.1954,46.1148,46.1148,10800.0
2014-11-19 11:00:00,68.67,68.7,68.62,68.7,10500.0,46.1081,46.1282,46.0745,46.1282,10500.0
2014-11-19 11:05:00,68.7,68.75,68.6,68.63,9400.0,46.1282,46.1618,46.0611,46.0812,9400.0
2014-11-19 11:10:00,68.64,68.7,68.58,68.59,5200.0,46.0879,46.1282,46.0476,46.0544,5200.0
2014-11-19 11:15:00,68.56,68.57,68.49,68.5,1500.0,46.0342,46.0409,45.9872,45.9939,1500.0
2014-11-19 11:20:00,68.48,68.53,68.48,68.53,1700.0,45.9805,46.0141,45.9805,46.0141,1700.0
2014-11-19 11:25:00,68.56,68.56,68.49,68.5,2000.0,46.0342,46.0342,45.9872,45.9939,2000.0
2014-11-19 11:30:00,68.48,68.56,68.48,68.56,2400.0,45.9805,46.0342,45.9805,46.0342,2400.0
2014-11-19 11:35:00,68.54,68.55,68.5,68.51,4900.0,46.0208,46.0275,45.9939,46.0006,4900.0
2014-11-19 11:40:00,68.51,68.51,68.4,68.41,8000.0,46.0006,46.0006,45.9268,45.9335,8000.0
2014-11-19 11:45:00,68.42,68.5,68.41,68.5,1600.0,45.9402,45.9939,45.9335,45.9939,1600.0
2014-11-19 11:50:00,68.47,68.49,68.43,68.43,6700.0,45.9738,45.9872,45.9469,45.9469,6700.0
2014-11-19 11:55:00,68.43,68.43,68.33,68.35,8900.0,45.9469,45.9469,45.8798,45.8932,8900.0
2014-11-19 12:00:00,68.35,68.41,68.35,68.41,1800.0,45.8932,45.9335,45.8932,45.9335,1800.0
2014-11-19 12:05:00,68.39,68.41,68.37,68.41,2400.0,45.9201,45.9335,45.9066,45.9335,2400.0
2014-11-19 12:10:00,68.39,68.41,68.3,68.31,2400.0,45.9201,45.9335,45.8596,45.8663,2400.0
2014-11-19 12:15:00,68.33,68.37,68.3,68.37,7300.0,45.8798,45.9066,45.8596,45.9066,7300.0
2014-11-19 12:20:00,68.38,68.48,68.38,68.47,11200.0,45.9133,45.9805,45.9133,45.9738,11200.0
2014-11-19 12:25:00,68.45,68.47,68.44,68.45,5800.0,45.9604,45.9738,45.9536,45.9604,5800.0
2014-11-19 12:30:00,68.44,68.46,68.43,68.45,10300.0,45.9536,45.9671,45.9469,45.9604,10300.0
2014-11-19 12:35:00,68.46,68.5,68.45,68.46,12700.0,45.9671,45.9939,45.9604,45.9671,12700.0
2014-11-19 12:40:00,68.46,68.49,68.44,68.47,5600.0,45.9671,45.9872,45.9536,45.9738,5600.0
2014-11-19 12:45:00,68.45,68.47,68.43,68.44,6400.0,45.9604,45.9738,45.9469,45.9536,6400.0
2014-11-19 12:50:00,68.45,68.52,68.45,68.52,3900.0,45.9604,46.0074,45.9604,46.0074,3900.0
2014-11-19 12:55:00,68.49,68.51,68.44,68.46,6900.0,45.9872,46.0006,45.9536,45.9671,6900.0
2014-11-19 13:00:00,68.46,68.58,68.46,68.53,10400.0,45.9671,46.0476,45.9671,46.0141,10400.0
2014-11-19 13:05:00,68.55,68.59,68.54,68.58,7400.0,46.0275,46.0544,46.0208,46.0476,7400.0
2014-11-19 13:10:00,68.59,68.65,68.56,68.57,11000.0,46.0544,46.0946,46.0342,46.0409,11000.0
2014-11-19 13:15:00,68.56,68.58,68.56,68.57,4400.0,46.0342,46.0476,46.0342,46.0409,4400.0
2014-11-19 13:20:00,68.58,68.6,68.56,68.6,3300.0,46.0476,46.0611,46.0342,46.0611,3300.0
2014-11-19 13:25:00,68.59,68.69,68.58,68.65,10100.0,46.0544,46.1215,46.0476,46.0946,10100.0
2014-11-19 13:30:00,68.65,68.72,68.57,68.59,24200.0,46.0946,46.1416,46.0409,46.0544,24200.0
2014-11-19 13:35:00,68.58,68.65,68.55,68.63,24000.0,46.0476,46.0946,46.0275,46.0812,24000.0
2014-11-19 13:40:00,68.63,68.66,68.62,68.64,4600.0,46.0812,46.1014,46.0745,46.0879,4600.0
2014-11-19 13:45:00,68.63,68.69,68.62,68.64,6600.0,46.0812,46.1215,46.0745,46.0879,6600.0
2014-11-19 13:50:00,68.63,68.67,68.62,68.63,7000.0,46.0812,46.1081,46.0745,46.0812,7000.0
2014-11-19 13:55:00,68.63,68.7,68.62,68.64,9200.0,46.0812,46.1282,46.0745,46.0879,9200.0
2014-11-19 14:00:00,68.64,68.8,68.64,68.8,5900.0,46.0879,46.1954,46.0879,46.1954,5900.0
2014-11-19 14:05:00,68.78,68.8,68.73,68.8,8100.0,46.1819,46.1954,46.1484,46.1954,8100.0
2014-11-19 14:10:00,68.79,68.85,68.78,68.8,14100.0,46.1886,46.2289,46.1819,46.1954,14100.0
2014-11-19 14:15:00,68.79,68.95,68.79,68.85,20900.0,46.1886,46.2961,46.1886,46.2289,20900.0
2014-11-19 14:20:00,68.85,68.85,68.69,68.76,23400.0,46.2289,46.2289,46.1215,46.1685,23400.0
2014-11-19 14:25:00,68.76,68.85,68.71,68.71,11300.0,46.1685,46.2289,46.1349,46.1349,11300.0
2014-11-19 14:30:00,68.71,68.84,68.66,68.7,27100.0,46.1349,46.2222,46.1014,46.1282,27100.0
2014-11-19 14:35:00,68.7,68.8,68.65,68.67,21500.0,46.1282,46.1954,46.0946,46.1081,21500.0
2014-11-19 14:40:00,68.67,68.67,68.54,68.57,7600.0,46.1081,46.1081,46.0208,46.0409,7600.0
2014-11-19 14:45:00,68.56,68.57,68.52,68.56,11500.0,46.0342,46.0409,46.0074,46.0342,11500.0
2014-11-19 14:50:00,68.54,68.57,68.54,68.57,4300.0,46.0208,46.0409,46.0208,46.0409,4300.0
2014-11-19 14:55:00,68.54,68.58,68.52,68.57,18100.0,46.0208,46.0476,46.0074,46.0409,18100.0
2014-11-19 15:00:00,68.56,68.62,68.55,68.59,6200.0,46.0342,46.0745,46.0275,46.0544,6200.0
2014-11-19 15:05:00,68.58,68.61,68.56,68.6,5500.0,46.0476,46.0678,46.0342,46.0611,5500.0
2014-11-19 15:10:00,68.59,68.64,68.56,68.63,6500.0,46.0544,46.0879,46.0342,46.0812,6500.0
2014-11-19 15:15:00,68.63,68.66,68.59,68.65,8800.0,46.0812,46.1014,46.0544,46.0946,8800.0
2014-11-19 15:20:00,68.65,68.83,68.65,68.71,18900.0,46.0946,46.2155,46.0946,46.1349,18900.0
2014-11-19 15:25:00,68.7,68.71,68.58,68.58,7100.0,46.1282,46.1349,46.0476,46.0476,7100.0
2014-11-19 15:30:00,68.62,68.62,68.52,68.54,8300.0,46.0745,46.0745,46.0074,46.0208,8300.0
2014-11-19 15:35:00,68.54,68.56,68.47,68.48,6100.0,46.0208,46.0342,45.9738,45.9805,6100.0
2014-11-19 15:40:00,68.47,68.52,68.47,68.52,8000.0,45.9738,46.0074,45.9738,46.0074,8000.0
2014-11-19 15:45:00,68.51,68.55,68.5,68.52,10100.0,46.0006,46.0275,45.9939,46.0074,10100.0
2014-11-19 15:50:00,68.52,68.58,68.51,68.58,14900.0,46.0074,46.0476,46.0006,46.0476,14900.0
2014-11-19 15:55:00,68.56,68.6,68.52,68.58,34600.0,46.0342,46.0611,46.0074,46.0476,34600.0
2014-11-20 09:30:00,68.58,68.7,68.34,68.7,11200.0,46.0476,46.1282,45.8865,46.1282,11200.0
2014-11-20 09:35:00,68.72,68.76,68.53,68.6,10900.0,46.1416,46.1685,46.0141,46.0611,10900.0
2014-11-20 09:40:00,68.64,68.85,68.64,68.76,2300.0,46.0879,46.2289,46.0879,46.1685,2300.0
2014-11-20 09:45:00,68.76,68.76,68.53,68.58,8800.0,46.1685,46.1685,46.0141,46.0476,8800.0
2014-11-20 09:50:00,68.55,68.62,68.54,68.6,900.0,46.0275,46.0745,46.0208,46.0611,900.0
2014-11-20 09:55:00,68.64,68.64,68.5,68.55,13300.0,46.0879,46.0879,45.9939,46.0275,13300.0
2014-11-20 10:00:00,68.4,68.6,68.4,68.58,2500.0,45.9268,46.0611,45.9268,46.0476,2500.0
2014-11-20 10:05:00,68.61,68.61,68.38,68.38,6400.0,46.0678,46.0678,45.9133,45.9133,6400.0
2014-11-20 10:10:00,68.43,68.56,68.42,68.51,2500.0,45.9469,46.0342,45.9402,46.0006,2500.0
2014-11-20 10:15:00,68.51,68.62,68.51,68.56,3500.0,46.0006,46.0745,46.0006,46.0342,3500.0
2014-11-20 10:20:00,68.56,68.62,68.42,68.42,12100.0,46.0342,46.0745,45.9402,45.9402,12100.0
2014-11-20 10:25:00,68.4,68.4,68.37,68.38,1500.0,45.9268,45.9268,45.9066,45.9133,1500.0
2014-11-20 10:30:00,68.41,68.44,68.27,68.28,2900.0,45.9335,45.9536,45.8395,45.8462,2900.0
2014-11-20 10:35:00,68.32,68.35,68.29,68.34,5800.0,45.8731,45.8932,45.8529,45.8865,5800.0
2014-11-20 10:40:00,68.33,68.4,68.32,68.37,4600.0,45.8798,45.9268,45.8731,45.9066,4600.0
2014-11-20 10:45:00,68.37,68.37,68.29,68.32,2300.0,45.9066,45.9066,45.8529,45.8731,2300.0
2014-11-20 10:50:00,68.31,68.36,68.29,68.34,3200.0,45.8663,45.8999,45.8529,45.8865,3200.0
2014-11-20 10:55:00,68.38,68.5,68.35,68.45,3700.0,45.9133,45.9939,45.8932,45.9604,3700.0
2014-11-20 11:00:00,68.43,68.43,68.37,68.4,3800.0,45.9469,45.9469,45.9066,45.9268,3800.0
2014-11-20 11:05:00,68.4,68.43,68.38,68.38,2200.0,45.9268,45.9469,45.9133,45.9133,2200.0
2014-11-20 11:10:00,68.38,68.38,68.32,68.33,8400.0,45.9133,45.9133,45.8731,45.8798,8400.0
2014-11-20 11:15:00,68.32,68.4,68.31,68.39,2600.0,45.8731,45.9268,45.8663,45.9201,2600.0
2014-11-20 11:20:00,68.36,68.38,68.33,68.34,2200.0,45.8999,45.9133,45.8798,45.8865,2200.0
2014-11-20 11:25:00,68.37,68.45,68.37,68.45,1200.0,45.9066,45.9604,45.9066,45.9604,1200.0
2014-11-20 11:30:00,68.51,68.53,68.48,68.48,3200.0,46.0006,46.0141,45.9805,45.9805,3200.0
2014-11-20 11:35:00,68.53,68.57,68.53,68.53,1000.0,46.0141,46.0409,46.0141,46.0141,1000.0
2014-11-20 11:40:00,68.56,68.62,68.53,68.59,4600.0,46.0342,46.0745,46.0141,46.0544,4600.0
2014-11-20 11:45:00,68.57,68.63,68.57,68.63,2700.0,46.0409,46.0812,46.0409,46.0812,2700.0
2014-11-20 11:50:00,68.64,68.66,68.55,68.59,11400.0,46.0879,46.1014,46.0275,46.0544,11400.0
2014-11-20 11:55:00,68.56,68.62,68.56,68.62,1800.0,46.0342,46.0745,46.0342,46.0745,1800.0
2014-11-20 12:00:00,68.6,68.6,68.55,68.59,2400.0,46.0611,46.0611,46.0275,46.0544,2400.0
2014-11-20 12:05:00,68.57,68.64,68.57,68.63,1300.0,46.0409,46.0879,46.0409,46.0812,1300.0
2014-11-20 12:10:00,68.6,68.61,68.55,68.57,9500.0,46.0611,46.0678,46.0275,46.0409,9500.0
2014-11-20 12:15:00,68.58,68.6,68.55,68.59,3000.0,46.0476,46.0611,46.0275,46.0544,3000.0
2014-11-20 12:20:00,68.6,68.6,68.56,68.56,900.0,46.0611,46.0611,46.0342,46.0342,900.0
2014-11-20 12:25:00,68.57,68.61,68.56,68.57,2100.0,46.0409,46.0678,46.0342,46.0409,2100.0
2014-11-20 12:30:00,68.59,68.6,68.53,68.55,2400.0,46.0544,46.0611,46.0141,46.0275,2400.0
2014-11-20 12:35:00,68.53,68.56,68.5,68.5,2600.0,46.0141,46.0342,45.9939,45.9939,2600.0
2014-11-20 12:40:00,68.49,68.49,68.42,68.45,1800.0,45.9872,45.9872,45.9402,45.9604,1800.0
2014-11-20 12:45:00,68.46,68.52,68.46,68.49,1000.0,45.9671,46.0074,45.9671,45.9872,1000.0
2014-11-20 12:50:00,68.5,68.51,68.47,68.5,2400.0,45.9939,46.0006,45.9738,45.9939,2400.0
2014-11-20 12:55:00,68.49,68.52,68.48,68.5,5800.0,45.9872,46.0074,45.9805,45.9939,5800.0
2014-11-20 13:00:00,68.49,68.56,68.47,68.55,2000.0,45.9872,46.0342,45.9738,46.0275,2000.0
2014-11-20 13:05:00,68.56,68.57,68.53,68.53,1100.0,46.0342,46.0409,46.0141,46.0141,1100.0
2014-11-20 13:10:00,68.5,68.57,68.5,68.55,1800.0,45.9939,46.0409,45.9939,46.0275,1800.0
2014-11-20 13:15:00,68.55,68.55,68.49,68.52,1600.0,46.0275,46.0275,45.9872,46.0074,1600.0
2014-11-20 13:20:00,68.54,68.54,68.51,68.53,2000.0,46.0208,46.0208,46.0006,46.0141,2000.0
2014-11-20 13:25:00,68.55,68.55,68.51,68.55,2800.0,46.0275,46.0275,46.0006,46.0275,2800.0
2014-11-20 13:30:00,68.55,68.58,68.55,68.56,1700.0,46.0275,46.0476,46.0275,46.0342,1700.0
2014-11-20 13:35:00,68.55,68.55,68.47,68.47,2900.0,46.0275,46.0275,45.9738,45.9738,2900.0
2014-11-20 13:40:00,68.44,68.44,68.38,68.39,3200.0,45.9536,45.9536,45.9133,45.9201,3200.0
2014-11-20 13:45:00,68.39,68.41,68.33,68.38,4800.0,45.9201,45.9335,45.8798,45.9133,4800.0
2014-11-20 13:50:00,68.37,68.41,68.36,68.37,3600.0,45.9066,45.9335,45.8999,45.9066,3600.0
2014-11-20 13:55:00,68.38,68.4,68.36,68.37,7500.0,45.9133,45.9268,45.8999,45.9066,7500.0
2014-11-20 14:00:00,68.4,68.4,68.33,68.34,4300.0,45.9268,45.9268,45.8798,45.8865,4300.0
2014-11-20 14:05:00,68.36,68.43,68.36,68.41,2800.0,45.8999,45.9469,45.8999,45.9335,2800.0
2014-11-20 14:10:00,68.43,68.49,68.4,68.49,5600.0,45.9469,45.9872,45.9268,45.9872,5600.0
2014-11-20 14:15:00,68.45,68.49,68.45,68.46,2200.0,45.9604,45.9872,45.9604,45.9671,2200.0
2014-11-20 14:20:00,68.45,68.46,68.4,68.41,5200.0,45.9604,45.9671,45.9268,45.9335,5200.0
2014-11-20 14:25:00,68.42,68.46,68.38,68.4,4600.0,45.9402,45.9671,45.9133,45.9268,4600.0
2014-11-20 14:30:00,68.43,68.43,68.39,68.41,2100.0,45.9469,45.9469,45.9201,45.9335,2100.0
2014-11-20 14:35:00,68.38,68.41,68.35,68.36,4400.0,45.9133,45.9335,45.8932,45.8999,4400.0
2014-11-20 14:40:00,68.38,68.38,68.32,68.35,4500.0,45.9133,45.9133,45.8731,45.8932,4500.0
2014-11-20 14:45:00,68.35,68.37,68.3,68.31,5500.0,45.8932,45.9066,45.8596,45.8663,5500.0
2014-11-20 14:50:00,68.29,68.37,68.29,68.34,3700.0,45.8529,45.9066,45.8529,45.8865,3700.0
2014-11-20 14:55:00,68.35,68.36,68.28,68.28,3500.0,45.8932,45.8999,45.8462,45.8462,3500.0
2014-11-20 15:00:00,68.27,68.27,68.21,68.22,4500.0,45.8395,45.8395,45.7992,45.8059,4500.0
2014-11-20 15:05:00,68.22,68.24,68.17,68.17,6500.0,45.8059,45.8193,45.7723,45.7723,6500.0
2014-11-20 15:10:00,68.17,68.18,68.14,68.18,5200.0,45.7723,45.7791,45.7522,45.7791,5200.0
2014-11-20 15:15:00,68.19,68.19,68.1,68.11,10100.0,45.7858,45.7858,45.7253,45.7321,10100.0
2014-11-20 15:20:00,68.12,68.14,68.11,68.12,2900.0,45.7388,45.7522,45.7321,45.7388,2900.0
2014-11-20 15:25:00,68.12,68.16,68.12,68.14,13500.0,45.7388,45.7656,45.7388,45.7522,13500.0
2014-11-20 15:30:00,68.14,68.14,68.07,68.08,23900.0,45.7522,45.7522,45.7052,45.7119,23900.0
2014-11-20 15:35:00,68.09,68.12,68.07,68.11,18400.0,45.7186,45.7388,45.7052,45.7321,18400.0
2014-11-20 15:40:00,68.11,68.18,68.1,68.16,13400.0,45.7321,45.7791,45.7253,45.7656,13400.0
2014-11-20 15:45:00,68.17,68.23,68.15,68.23,37400.0,45.7723,45.8126,45.7589,45.8126,37400.0
2014-11-20 15:50:00,68.23,68.23,68.11,68.2,85500.0,45.8126,45.8126,45.7321,45.7925,85500.0
2014-11-20 15:55:00,68.2,68.26,68.19,68.24,41000.0,45.7925,45.8328,45.7858,45.8193,41000.0
2014-11-21 09:30:00,68.64,68.65,68.32,68.53,14500.0,46.0879,46.0946,45.8731,46.0141,14500.0
2014-11-21 09:35:00,68.54,68.7,68.54,68.7,600.0,46.0208,46.1282,46.0208,46.1282,600.0
2014-11-21 09:40:00,68.67,68.74,68.49,68.58,11900.0,46.1081,46.1551,45.9872,46.0476,11900.0
2014-11-21 09:45:00,68.53,68.63,68.52,68.6,9300.0,46.0141,46.0812,46.0074,46.0611,9300.0
2014-11-21 09:50:00,68.59,68.6,68.43,68.47,6200.0,46.0544,46.0611,45.9469,45.9738,6200.0
2014-11-21 09:55:00,68.5,68.56,68.41,68.53,17000.0,45.9939,46.0342,45.9335,46.0141,17000.0
2014-11-21 10:00:00,68.53,68.53,68.26,68.36,16700.0,46.0141,46.0141,45.8328,45.8999,16700.0
2014-11-21 10:05:00,68.38,68.41,68.16,68.21,8900.0,45.9133,45.9335,45.7656,45.7992,8900.0
2014-11-21 10:10:00,68.22,68.39,68.21,68.25,6500.0,45.8059,45.9201,45.7992,45.8261,6500.0
2014-11-21 10:15:00,68.27,68.38,68.24,68.38,8500.0,45.8395,45.9133,45.8193,45.9133,8500.0
2014-11-21 10:20:00,68.41,68.42,68.32,68.33,6300.0,45.9335,45.9402,45.8731,45.8798,6300.0
2014-11-21 10:25:00,68.34,68.41,68.32,68.36,10500.0,45.8865,45.9335,45.8731,45.8999,10500.0
2014-11-21 10:30:00,68.34,68.39,68.33,68.37,17100.0,45.8865,45.9201,45.8798,45.9066,17100.0
2014-11-21 10:35:00,68.35,68.46,68.35,68.45,6300.0,45.8932,45.9671,45.8932,45.9604,6300.0
2014-11-21 10:40:00,68.47,68.54,68.45,68.5,23300.0,45.9738,46.0208,45.9604,45.9939,23300.0
2014-11-21 10:45:00,68.53,68.59,68.48,68.48,11000.0,46.0141,46.0544,45.9805,45.9805,11000.0
2014-11-21 10:50:00,68.52,68.54,68.46,68.48,6100.0,46.0074,46.0208,45.9671,45.9805,6100.0
2014-11-21 10:55:00,68.49,68.51,68.46,68.5,14300.0,45.9872,46.0006,45.9671,45.9939,14300.0
2014-11-21 11:00:00,68.5,68.54,68.48,68.54,21900.0,45.9939,46.0208,45.9805,46.0208,21900.0
2014-11-21 11:05:00,68.54,68.6,68.44,68.46,18600.0,46.0208,46.0611,45.9536,45.9671,18600.0
2014-11-21 11:10:00,68.47,68.5,68.47,68.5,2200.0,45.9738,45.9939,45.9738,45.9939,2200.0
2014-11-21 11:15:00,68.49,68.5,68.45,68.45,4000.0,45.9872,45.9939,45.9604,45.9604,4000.0
2014-11-21 11:20:00,68.41,68.41,68.35,68.36,9500.0,45.9335,45.9335,45.8932,45.8999,9500.0
2014-11-21 11:25:00,68.36,68.49,68.36,68.47,8700.0,45.8999,45.9872,45.8999,45.9738,8700.0
2014-11-21 11:30:00,68.47,68.47,68.45,68.45,4400.0,45.9738,45.9738,45.9604,45.9604,4400.0
2014-11-21 11:35:00,68.45,68.52,68.45,68.52,12400.0,45.9604,46.0074,45.9604,46.0074,12400.0
2014-11-21 11:40:00,68.52,68.52,68.5,68.51,2200.0,46.0074,46.0074,45.9939,46.0006,2200.0
2014-11-21 11:45:00,68.51,68.59,68.51,68.59,4300.0,46.0006,46.0544,46.0006,46.0544,4300.0
2014-11-21 11:50:00,68.58,68.62,68.58,68.61,3800.0,46.0476,46.0745,46.0476,46.0678,3800.0
2014-11-21 11:55:00,68.61,68.61,68.57,68.57,2100.0,46.0678,46.0678,46.0409,46.0409,2100.0
2014-11-21 12:00:00,68.55,68.55,68.49,68.49,2500.0,46.0275,46.0275,45.9872,45.9872,2500.0
2014-11-21 12:05:00,68.47,68.48,68.46,68.47,3500.0,45.9738,45.9805,45.9671,45.9738,3500.0
2014-11-21 12:10:00,68.48,68.48,68.44,68.46,3900.0,45.9805,45.9805,45.9536,45.9671,3900.0
2014-11-21 12:15:00,68.46,68.56,68.45,68.55,13600.0,45.9671,46.0342,45.9604,46.0275,13600.0
2014-11-21 12:20:00,68.56,68.57,68.54,68.57,8000.0,46.0342,46.0409,46.0208,46.0409,8000.0
2014-11-21 12:25:00,68.58,68.63,68.57,68.61,10600.0,46.0476,46.0812,46.0409,46.0678,10600.0
2014-11-21 12:30:00,68.61,68.66,68.59,68.61,2600.0,46.0678,46.1014,46.0544,46.0678,2600.0
2014-11-21 12:35:00,68.59,68.68,68.59,68.65,4500.0,46.0544,46.1148,46.0544,46.0946,4500.0
2014-11-21 12:40:00,68.66,68.66,68.61,68.62,13000.0,46.1014,46.1014,46.0678,46.0745,13000.0
2014-11-21 12:45:00,68.64,68.64,68.58,68.59,3700.0,46.0879,46.0879,46.0476,46.0544,3700.0
2014-11-21 12:50:00,68.58,68.69,68.58,68.66,17500.0,46.0476,46.1215,46.0476,46.1014,17500.0
2014-11-21 12:55:00,68.66,68.67,68.63,68.63,2400.0,46.1014,46.1081,46.0812,46.0812,2400.0
2014-11-21 13:00:00,68.63,68.67,68.63,68.67,4000.0,46.0812,46.1081,46.0812,46.1081,4000.0
2014-11-21 13:05:00,68.69,68.72,68.69,68.72,4800.0,46.1215,46.1416,46.1215,46.1416,4800.0
2014-11-21 13:10:00,68.72,68.77,68.72,68.76,3000.0,46.1416,46.1752,46.1416,46.1685,3000.0
2014-11-21 13:15:00,68.76,68.78,68.74,68.78,2700.0,46.1685,46.1819,46.1551,46.1819,2700.0
2014-11-21 13:20:00,68.76,68.77,68.76,68.77,1100.0,46.1685,46.1752,46.1685,46.1752,1100.0
2014-11-21 13:25:00,68.76,68.76,68.73,68.73,1900.0,46.1685,46.1685,46.1484,46.1484,1900.0
2014-11-21 13:30:00,68.73,68.74,68.72,68.73,6100.0,46.1484,46.1551,46.1416,46.1484,6100.0
2014-11-21 13:35:00,68.73,68.74,68.72,68.74,4400.0,46.1484,46.1551,46.1416,46.1551,4400.0
2014-11-21 13:40:00,68.74,68.75,68.73,68.74,1000.0,46.1551,46.1618,46.1484,46.1551,1000.0
2014-11-21 13:45:00,68.75,68.77,68.74,68.75,4200.0,46.1618,46.1752,46.1551,46.1618,4200.0
2014-11-21 13:50:00,68.74,68.78,68.74,68.77,4100.0,46.1551,46.1819,46.1551,46.1752,4100.0
2014-11-21 13:55:00,68.78,68.78,68.74,68.74,1700.0,46.1819,46.1819,46.1551,46.1551,1700.0
2014-11-21 14:00:00,68.73,68.75,68.73,68.75,1800.0,46.1484,46.1618,46.1484,46.1618,1800.0
2014-11-21 14:05:00,68.75,68.77,68.75,68.76,3300.0,46.1618,46.1752,46.1618,46.1685,3300.0
2014-11-21 14:10:00,68.77,68.8,68.76,68.79,10600.0,46.1752,46.1954,46.1685,46.1886,10600.0
2014-11-21 14:15:00,68.8,68.8,68.78,68.78,2500.0,46.1954,46.1954,46.1819,46.1819,2500.0
2014-11-21 14:20:00,68.78,68.78,68.74,68.75,3200.0,46.1819,46.1819,46.1551,46.1618,3200.0
2014-11-21 14:25:00,68.75,68.81,68.74,68.8,16200.0,46.1618,46.2021,46.1551,46.1954,16200.0
2014-11-21 14:30:00,68.81,68.81,68.73,68.8,8400.0,46.2021,46.2021,46.1484,46.1954,8400.0
2014-11-21 14:35:00,68.8,68.81,68.77,68.77,1400.0,46.1954,46.2021,46.1752,46.1752,1400.0
2014-11-21 14:40:00,68.74,68.84,68.74,68.84,11400.0,46.1551,46.2222,46.1551,46.2222,11400.0
2014-11-21 14:45:00,68.84,68.89,68.83,68.88,10100.0,46.2222,46.2558,46.2155,46.2491,10100.0
2014-11-21 14:50:00,68.88,68.9,68.86,68.89,2800.0,46.2491,46.2625,46.2356,46.2558,2800.0
2014-11-21 14:55:00,68.88,68.95,68.86,68.94,14500.0,46.2491,46.2961,46.2356,46.2894,14500.0
2014-11-21 15:00:00,68.95,69.0,68.93,68.99,12800.0,46.2961,46.3296,46.2826,46.3229,12800.0
2014-11-21 15:05:00,69.0,69.08,68.99,69.01,10000.0,46.3296,46.3834,46.3229,46.3364,10000.0
2014-11-21 15:10:00,69.02,69.02,69.0,69.01,3800.0,46.3431,46.3431,46.3296,46.3364,3800.0
2014-11-21 15:15:00,69.0,69.1,68.99,69.1,10500.0,46.3296,46.3968,46.3229,46.3968,10500.0
2014-11-21 15:20:00,69.1,69.11,69.09,69.1,5600.0,46.3968,46.4035,46.3901,46.3968,5600.0
2014-11-21 15:25:00,69.08,69.14,69.06,69.14,9200.0,46.3834,46.4236,46.3699,46.4236,9200.0
2014-11-21 15:30:00,69.14,69.27,69.14,69.26,27400.0,46.4236,46.5109,46.4236,46.5042,27400.0
2014-11-21 15:35:00,69.27,69.28,69.23,69.24,21500.0,46.5109,46.5176,46.4841,46.4908,21500.0
2014-11-21 15:40:00,69.25,69.25,69.11,69.16,21500.0,46.4975,46.4975,46.4035,46.4371,21500.0
2014-11-21 15:45:00,69.14,69.18,69.14,69.16,17300.0,46.4236,46.4505,46.4236,46.4371,17300.0
2014-11-21 15:50:00,69.15,69.27,69.14,69.2,62900.0,46.4304,46.5109,46.4236,46.4639,62900.0
2014-11-21 15:55:00,69.21,69.38,69.2,69.36,167200.0,46.4706,46.5848,46.4639,46.5714,167200.0
2014-11-24 09:30:00,69.42,69.47,69.05,69.19,20100.0,46.6117,46.6452,46.3632,46.4572,20100.0
2014-11-24 09:35:00,69.32,69.41,69.15,69.16,6900.0,46.5445,46.6049,46.4304,46.4371,6900.0
2014-11-24 09:40:00,69.15,69.28,69.07,69.09,9700.0,46.4304,46.5176,46.3766,46.3901,9700.0
2014-11-24 09:45:00,69.09,69.21,69.05,69.13,15500.0,46.3901,46.4706,46.3632,46.4169,15500.0
2014-11-24 09:50:00,69.09,69.09,68.92,68.92,9400.0,46.3901,46.3901,46.2759,46.2759,9400.0
2014-11-24 09:55:00,68.93,69.15,68.93,69.15,7400.0,46.2826,46.4304,46.2826,46.4304,7400.0
2014-11-24 10:00:00,69.19,69.19,69.1,69.16,8800.0,46.4572,46.4572,46.3968,46.4371,8800.0
2014-11-24 10:05:00,69.17,69.17,69.02,69.09,4900.0,46.4438,46.4438,46.3431,46.3901,4900.0
2014-11-24 10:10:00,69.1,69.16,69.02,69.13,5400.0,46.3968,46.4371,46.3431,46.4169,5400.0
2014-11-24 10:15:00,69.11,69.11,68.91,68.92,3300.0,46.4035,46.4035,46.2692,46.2759,3300.0
2014-11-24 10:20:00,68.9,69.07,68.87,69.03,7500.0,46.2625,46.3766,46.2424,46.3498,7500.0
2014-11-24 10:25:00,69.05,69.12,69.05,69.12,7000.0,46.3632,46.4102,46.3632,46.4102,7000.0
2014-11-24 10:30:00,69.13,69.14,69.06,69.11,3700.0,46.4169,46.4236,46.3699,46.4035,3700.0
2014-11-24 10:35:00,69.13,69.22,69.13,69.2,8400.0,46.4169,46.4774,46.4169,46.4639,8400.0
2014-11-24 10:40:00,69.23,69.43,69.22,69.42,14900.0,46.4841,46.6184,46.4774,46.6117,14900.0
2014-11-24 10:45:00,69.42,69.43,69.37,69.39,8500.0,46.6117,46.6184,46.5781,46.5915,8500.0
2014-11-24 10:50:00,69.34,69.35,69.22,69.24,5300.0,46.5579,46.5647,46.4774,46.4908,5300.0
2014-11-24 10:55:00,69.25,69.37,69.23,69.35,12100.0,46.4975,46.5781,46.4841,46.5647,12100.0
2014-11-24 11:00:00,69.32,69.37,69.31,69.34,4600.0,46.5445,46.5781,46.5378,46.5579,4600.0
2014-11-24 11:05:00,69.36,69.36,69.27,69.34,6900.0,46.5714,46.5714,46.5109,46.5579,6900.0
2014-11-24 11:10:00,69.39,69.4,69.24,69.26,11300.0,46.5915,46.5982,46.4908,46.5042,11300.0
2014-11-24 11:15:00,69.26,69.32,69.25,69.3,4100.0,46.5042,46.5445,46.4975,46.5311,4100.0
2014-11-24 11:20:00,69.3,69.33,69.26,69.29,8200.0,46.5311,46.5512,46.5042,46.5244,8200.0
2014-11-24 11:25:00,69.27,69.28,69.24,69.27,3600.0,46.5109,46.5176,46.4908,46.5109,3600.0
2014-11-24 11:30:00,69.27,69.28,69.22,69.23,6900.0,46.5109,46.5176,46.4774,46.4841,6900.0
2014-11-24 11:35:00,69.24,69.3,69.23,69.25,6000.0,46.4908,46.5311,46.4841,46.4975,6000.0
2014-11-24 11:40:00,69.23,69.27,69.21,69.27,3500.0,46.4841,46.5109,46.4706,46.5109,3500.0
2014-11-24 11:45:00,69.24,69.27,69.15,69.15,4800.0,46.4908,46.5109,46.4304,46.4304,4800.0
2014-11-24 11:50:00,69.14,69.17,69.14,69.16,1600.0,46.4236,46.4438,46.4236,46.4371,1600.0
2014-11-24 11:55:00,69.17,69.17,69.1,69.11,4100.0,46.4438,46.4438,46.3968,46.4035,4100.0
2014-11-24 12:00:00,69.1,69.13,69.07,69.13,5800.0,46.3968,46.4169,46.3766,46.4169,5800.0
2014-11-24 12:05:00,69.15,69.18,69.15,69.18,1700.0,46.4304,46.4505,46.4304,46.4505,1700.0
2014-11-24 12:10:00,69.15,69.15,69.11,69.12,2800.0,46.4304,46.4304,46.4035,46.4102,2800.0
2014-11-24 12:15:00,69.12,69.13,69.1,69.1,2300.0,46.4102,46.4169,46.3968,46.3968,2300.0
2014-11-24 12:20:00,69.09,69.11,69.06,69.06,3500.0,46.3901,46.4035,46.3699,46.3699,3500.0
2014-11-24 12:25:00,69.06,69.07,69.05,69.05,4500.0,46.3699,46.3766,46.3632,46.3632,4500.0
2014-11-24 12:30:00,69.04,69.05,68.98,69.01,4300.0,46.3565,46.3632,46.3162,46.3364,4300.0
2014-11-24 12:35:00,69.03,69.04,69.01,69.04,1500.0,46.3498,46.3565,46.3364,46.3565,1500.0
2014-11-24 12:40:00,69.05,69.08,69.04,69.06,1900.0,46.3632,46.3834,46.3565,46.3699,1900.0
2014-11-24 12:45:00,69.08,69.15,69.08,69.14,4300.0,46.3834,46.4304,46.3834,46.4236,4300.0
2014-11-24 12:50:00,69.11,69.14,69.11,69.12,800.0,46.4035,46.4236,46.4035,46.4102,800.0
2014-11-24 12:55:00,69.11,69.15,69.11,69.12,3600.0,46.4035,46.4304,46.4035,46.4102,3600.0
2014-11-24 13:00:00,69.13,69.2,69.1,69.14,48800.0,46.4169,46.4639,46.3968,46.4236,48800.0
2014-11-24 13:05:00,69.15,69.15,69.1,69.11,5300.0,46.4304,46.4304,46.3968,46.4035,5300.0
2014-11-24 13:10:00,69.13,69.14,69.12,69.13,2900.0,46.4169,46.4236,46.4102,46.4169,2900.0
2014-11-24 13:15:00,69.14,69.2,69.14,69.15,14500.0,46.4236,46.4639,46.4236,46.4304,14500.0
2014-11-24 13:20:00,69.16,69.16,69.1,69.1,8200.0,46.4371,46.4371,46.3968,46.3968,8200.0
2014-11-24 13:25:00,69.12,69.15,69.12,69.13,1500.0,46.4102,46.4304,46.4102,46.4169,1500.0
2014-11-24 13:30:00,69.14,69.19,69.14,69.15,2900.0,46.4236,46.4572,46.4236,46.4304,2900.0
2014-11-24 13:35:00,69.15,69.2,69.15,69.16,7200.0,46.4304,46.4639,46.4304,46.4371,7200.0
2014-11-24 13:40:00,69.17,69.18,69.14,69.14,2300.0,46.4438,46.4505,46.4236,46.4236,2300.0
2014-11-24 13:45:00,69.15,69.17,69.14,69.15,2900.0,46.4304,46.4438,46.4236,46.4304,2900.0
2014-11-24 13:50:00,69.15,69.28,69.13,69.26,20900.0,46.4304,46.5176,46.4169,46.5042,20900.0
2014-11-24 13:55:00,69.24,69.27,69.19,69.2,8200.0,46.4908,46.5109,46.4572,46.4639,8200.0
2014-11-24 14:00:00,69.18,69.19,69.16,69.17,4600.0,46.4505,46.4572,46.4371,46.4438,4600.0
2014-11-24 14:05:00,69.18,69.21,69.15,69.17,10200.0,46.4505,46.4706,46.4304,46.4438,10200.0
2014-11-24 14:10:00,69.17,69.21,69.16,69.19,4700.0,46.4438,46.4706,46.4371,46.4572,4700.0
2014-11-24 14:15:00,69.19,69.23,69.19,69.23,5000.0,46.4572,46.4841,46.4572,46.4841,5000.0
2014-11-24 14:20:00,69.21,69.22,69.15,69.15,3800.0,46.4706,46.4774,46.4304,46.4304,3800.0
2014-11-24 14:25:00,69.15,69.17,69.11,69.12,2900.0,46.4304,46.4438,46.4035,46.4102,2900.0
2014-11-24 14:30:00,69.1,69.11,69.07,69.07,4000.0,46.3968,46.4035,46.3766,46.3766,4000.0
2014-11-24 14:35:00,69.07,69.07,69.04,69.05,6400.0,46.3766,46.3766,46.3565,46.3632,6400.0
2014-11-24 14:40:00,69.04,69.08,69.04,69.08,4300.0,46.3565,46.3834,46.3565,46.3834,4300.0
2014-11-24 14:45:00,69.09,69.09,69.07,69.08,3100.0,46.3901,46.3901,46.3766,46.3834,3100.0
2014-11-24 14:50:00,69.09,69.09,69.07,69.09,4000.0,46.3901,46.3901,46.3766,46.3901,4000.0
2014-11-24 14:55:00,69.09,69.09,69.05,69.05,6300.0,46.3901,46.3901,46.3632,46.3632,6300.0
2014-11-24 15:00:00,69.05,69.08,69.05,69.08,4000.0,46.3632,46.3834,46.3632,46.3834,4000.0
2014-11-24 15:05:00,69.08,69.1,69.06,69.08,9300.0,46.3834,46.3968,46.3699,46.3834,9300.0
2014-11-24 15:10:00,69.08,69.08,69.04,69.05,6300.0,46.3834,46.3834,46.3565,46.3632,6300.0
2014-11-24 15:15:00,69.04,69.05,69.0,69.02,13200.0,46.3565,46.3632,46.3296,46.3431,13200.0
2014-11-24 15:20:00,69.02,69.02,69.0,69.01,5000.0,46.3431,46.3431,46.3296,46.3364,5000.0
2014-11-24 15:25:00,69.03,69.08,69.01,69.06,8300.0,46.3498,46.3834,46.3364,46.3699,8300.0
2014-11-24 15:30:00,69.06,69.1,69.05,69.06,8000.0,46.3699,46.3968,46.3632,46.3699,8000.0
2014-11-24 15:35:00,69.06,69.1,69.05,69.05,12600.0,46.3699,46.3968,46.3632,46.3632,12600.0
2014-11-24 15:40:00,69.04,69.04,68.95,68.95,9200.0,46.3565,46.3565,46.2961,46.2961,9200.0
2014-11-24 15:45:00,68.95,68.95,68.86,68.88,30700.0,46.2961,46.2961,46.2356,46.2491,30700.0
2014-11-24 15:50:00,68.88,68.93,68.87,68.92,24100.0,46.2491,46.2826,46.2424,46.2759,24100.0
2014-11-24 15:55:00,68.91,68.96,68.89,68.95,36000.0,46.2692,46.3028,46.2558,46.2961,36000.0
2014-11-25 09:30:00,69.1,69.2,68.68,68.81,10300.0,46.3968,46.4639,46.1148,46.2021,10300.0
2014-11-25 09:35:00,68.85,68.86,68.72,68.72,3000.0,46.2289,46.2356,46.1416,46.1416,3000.0
2014-11-25 09:40:00,68.64,68.7,68.63,68.65,1200.0,46.0879,46.1282,46.0812,46.0946,1200.0
2014-11-25 09:45:00,68.72,68.76,68.65,68.71,1900.0,46.1416,46.1685,46.0946,46.1349,1900.0
2014-11-25 09:50:00,68.75,68.89,68.75,68.89,3500.0,46.1618,46.2558,46.1618,46.2558,3500.0
2014-11-25 09:55:00,68.89,69.02,68.89,68.95,3300.0,46.2558,46.3431,46.2558,46.2961,3300.0
2014-11-25 10:00:00,68.99,68.99,68.84,68.91,11100.0,46.3229,46.3229,46.2222,46.2692,11100.0
2014-11-25 10:05:00,68.92,68.97,68.85,68.97,2300.0,46.2759,46.3095,46.2289,46.3095,2300.0
2014-11-25 10:10:00,68.96,68.99,68.94,68.97,1700.0,46.3028,46.3229,46.2894,46.3095,1700.0
2014-11-25 10:15:00,69.0,69.24,69.0,69.07,9600.0,46.3296,46.4908,46.3296,46.3766,9600.0
2014-11-25 10:20:00,69.06,69.11,69.02,69.1,2800.0,46.3699,46.4035,46.3431,46.3968,2800.0
2014-11-25 10:25:00,69.08,69.08,68.98,69.0,16500.0,46.3834,46.3834,46.3162,46.3296,16500.0
2014-11-25 10:30:00,69.01,69.01,68.9,68.92,5600.0,46.3364,46.3364,46.2625,46.2759,5600.0
2014-11-25 10:35:00,68.9,68.95,68.89,68.92,11300.0,46.2625,46.2961,46.2558,46.2759,11300.0
2014-11-25 10:40:00,68.94,68.95,68.89,68.91,5900.0,46.2894,46.2961,46.2558,46.2692,5900.0
2014-11-25 10:45:00,68.9,68.92,68.82,68.82,3400.0,46.2625,46.2759,46.2088,46.2088,3400.0
2014-11-25 10:50:00,68.84,68.85,68.81,68.82,3400.0,46.2222,46.2289,46.2021,46.2088,3400.0
2014-11-25 10:55:00,68.82,68.85,68.79,68.85,4900.0,46.2088,46.2289,46.1886,46.2289,4900.0
2014-11-25 11:00:00,68.81,68.81,68.76,68.76,3400.0,46.2021,46.2021,46.1685,46.1685,3400.0
2014-11-25 11:05:00,68.75,68.77,68.71,68.73,6300.0,46.1618,46.1752,46.1349,46.1484,6300.0
2014-11-25 11:10:00,68.73,68.77,68.71,68.73,2000.0,46.1484,46.1752,46.1349,46.1484,2000.0
2014-11-25 11:15:00,68.75,68.78,68.73,68.76,5500.0,46.1618,46.1819,46.1484,46.1685,5500.0
2014-11-25 11:20:00,68.76,68.78,68.65,68.69,7700.0,46.1685,46.1819,46.0946,46.1215,7700.0
2014-11-25 11:25:00,68.64,68.64,68.58,68.58,4800.0,46.0879,46.0879,46.0476,46.0476,4800.0
2014-11-25 11:30:00,68.57,68.58,68.55,68.56,5900.0,46.0409,46.0476,46.0275,46.0342,5900.0
2014-11-25 11:35:00,68.55,68.61,68.55,68.59,3500.0,46.0275,46.0678,46.0275,46.0544,3500.0
2014-11-25 11:40:00,68.58,68.59,68.56,68.57,2000.0,46.0476,46.0544,46.0342,46.0409,2000.0
2014-11-25 11:45:00,68.56,68.58,68.55,68.58,3600.0,46.0342,46.0476,46.0275,46.0476,3600.0
2014-11-25 11:50:00,68.57,68.58,68.54,68.55,2300.0,46.0409,46.0476,46.0208,46.0275,2300.0
2014-11-25 11:55:00,68.55,68.55,68.51,68.52,2600.0,46.0275,46.0275,46.0006,46.0074,2600.0
2014-11-25 12:00:00,68.51,68.54,68.51,68.54,1900.0,46.0006,46.0208,46.0006,46.0208,1900.0
2014-11-25 12:05:00,68.53,68.55,68.53,68.55,1100.0,46.0141,46.0275,46.0141,46.0275,1100.0
2014-11-25 12:10:00,68.53,68.54,68.46,68.48,4000.0,46.0141,46.0208,45.9671,45.9805,4000.0
2014-11-25 12:15:00,68.48,68.48,68.37,68.39,5900.0,45.9805,45.9805,45.9066,45.9201,5900.0
2014-11-25 12:20:00,68.39,68.5,68.39,68.48,7300.0,45.9201,45.9939,45.9201,45.9805,7300.0
2014-11-25 12:25:00,68.47,68.48,68.45,68.48,1200.0,45.9738,45.9805,45.9604,45.9805,1200.0
2014-11-25 12:30:00,68.47,68.51,68.47,68.51,2700.0,45.9738,46.0006,45.9738,46.0006,2700.0
2014-11-25 12:35:00,68.52,68.57,68.52,68.56,2400.0,46.0074,46.0409,46.0074,46.0342,2400.0
2014-11-25 12:40:00,68.55,68.58,68.53,68.53,5100.0,46.0275,46.0476,46.0141,46.0141,5100.0
2014-11-25 12:45:00,68.53,68.55,68.51,68.53,2500.0,46.0141,46.0275,46.0006,46.0141,2500.0
2014-11-25 12:50:00,68.53,68.55,68.52,68.55,1800.0,46.0141,46.0275,46.0074,46.0275,1800.0
2014-11-25 12:55:00,68.55,68.55,68.51,68.51,3000.0,46.0275,46.0275,46.0006,46.0006,3000.0
2014-11-25 13:00:00,68.5,68.53,68.48,68.53,5800.0,45.9939,46.0141,45.9805,46.0141,5800.0
2014-11-25 13:05:00,68.51,68.52,68.49,68.5,5400.0,46.0006,46.0074,45.9872,45.9939,5400.0
2014-11-25 13:10:00,68.5,68.56,68.5,68.56,3700.0,45.9939,46.0342,45.9939,46.0342,3700.0
2014-11-25 13:15:00,68.56,68.59,68.55,68.58,2700.0,46.0342,46.0544,46.0275,46.0476,2700.0
2014-11-25 13:20:00,68.58,68.58,68.55,68.57,5500.0,46.0476,46.0476,46.0275,46.0409,5500.0
2014-11-25 13:25:00,68.57,68.58,68.55,68.55,2200.0,46.0409,46.0476,46.0275,46.0275,2200.0
2014-11-25 13:30:00,68.56,68.61,68.55,68.61,5400.0,46.0342,46.0678,46.0275,46.0678,5400.0
2014-11-25 13:35:00,68.61,68.69,68.61,68.69,4500.0,46.0678,46.1215,46.0678,46.1215,4500.0
2014-11-25 13:40:00,68.69,68.71,68.67,68.69,6800.0,46.1215,46.1349,46.1081,46.1215,6800.0
2014-11-25 13:45:00,68.69,68.71,68.69,68.7,2500.0,46.1215,46.1349,46.1215,46.1282,2500.0
2014-11-25 13:50:00,68.7,68.71,68.66,68.67,7900.0,46.1282,46.1349,46.1014,46.1081,7900.0
2014-11-25 13:55:00,68.67,68.67,68.61,68.62,4300.0,46.1081,46.1081,46.0678,46.0745,4300.0
2014-11-25 14:00:00,68.61,68.63,68.61,68.61,6700.0,46.0678,46.0812,46.0678,46.0678,6700.0
2014-11-25 14:05:00,68.62,68.63,68.61,68.61,2600.0,46.0745,46.0812,46.0678,46.0678,2600.0
2014-11-25 14:10:00,68.62,68.63,68.6,68.62,5300.0,46.0745,46.0812,46.0611,46.0745,5300.0
2014-11-25 14:15:00,68.62,68.63,68.6,68.61,7100.0,46.0745,46.0812,46.0611,46.0678,7100.0
2014-11-25 14:20:00,68.62,68.62,68.6,68.61,3200.0,46.0745,46.0745,46.0611,46.0678,3200.0
2014-11-25 14:25:00,68.6,68.64,68.6,68.64,6500.0,46.0611,46.0879,46.0611,46.0879,6500.0
2014-11-25 14:30:00,68.65,68.69,68.64,68.69,1800.0,46.0946,46.1215,46.0879,46.1215,1800.0
2014-11-25 14:35:00,68.69,68.7,68.68,68.69,5600.0,46.1215,46.1282,46.1148,46.1215,5600.0
2014-11-25 14:40:00,68.7,68.74,68.7,68.74,4400.0,46.1282,46.1551,46.1282,46.1551,4400.0
2014-11-25 14:45:00,68.73,68.74,68.69,68.73,7600.0,46.1484,46.1551,46.1215,46.1484,7600.0
2014-11-25 14:50:00,68.74,68.76,68.72,68.76,5000.0,46.1551,46.1685,46.1416,46.1685,5000.0
2014-11-25 14:55:00,68.79,68.79,68.76,68.77,6200.0,46.1886,46.1886,46.1685,46.1752,6200.0
2014-11-25 15:00:00,68.78,68.79,68.76,68.77,7500.0,46.1819,46.1886,46.1685,46.1752,7500.0
2014-11-25 15:05:00,68.77,68.8,68.76,68.8,9200.0,46.1752,46.1954,46.1685,46.1954,9200.0
2014-11-25 15:10:00,68.8,68.88,68.8,68.87,6200.0,46.1954,46.2491,46.1954,46.2424,6200.0
2014-11-25 15:15:00,68.88,68.89,68.87,68.88,6500.0,46.2491,46.2558,46.2424,46.2491,6500.0
2014-11-25 15:20:00,68.88,68.89,68.83,68.84,7800.0,46.2491,46.2558,46.2155,46.2222,7800.0
2014-11-25 15:25:00,68.83,68.83,68.8,68.82,12700.0,46.2155,46.2155,46.1954,46.2088,12700.0
2014-11-25 15:30:00,68.82,68.82,68.76,68.76,5600.0,46.2088,46.2088,46.1685,46.1685,5600.0
2014-11-25 15:35:00,68.76,68.82,68.73,68.81,34800.0,46.1685,46.2088,46.1484,46.2021,34800.0
2014-11-25 15:40:00,68.82,68.84,68.73,68.74,24800.0,46.2088,46.2222,46.1484,46.1551,24800.0
2014-11-25 15:45:00,68.73,68.74,68.6,68.61,33300.0,46.1484,46.1551,46.0611,46.0678,33300.0
2014-11-25 15:50:00,68.61,68.62,68.52,68.52,40300.0,46.0678,46.0745,46.0074,46.0074,40300.0
2014-11-25 15:55:00,68.53,68.61,68.49,68.61,68500.0,46.0141,46.0678,45.9872,46.0678,68500.0
2014-11-26 09:30:00,68.8,68.96,68.8,68.85,16500.0,46.1954,46.3028,46.1954,46.2289,16500.0
2014-11-26 09:35:00,68.94,69.02,68.88,68.88,10200.0,46.2894,46.3431,46.2491,46.2491,10200.0
2014-11-26 09:40:00,68.91,69.03,68.88,69.0,2000.0,46.2692,46.3498,46.2491,46.3296,2000.0
2014-11-26 09:45:00,69.07,69.25,69.07,69.24,5200.0,46.3766,46.4975,46.3766,46.4908,5200.0
2014-11-26 09:50:00,69.23,69.41,69.07,69.37,19600.0,46.4841,46.6049,46.3766,46.5781,19600.0
2014-11-26 09:55:00,69.39,69.46,69.23,69.28,17200.0,46.5915,46.6385,46.4841,46.5176,17200.0
2014-11-26 10:00:00,69.23,69.28,69.17,69.17,9200.0,46.4841,46.5176,46.4438,46.4438,9200.0
2014-11-26 10:05:00,69.2,69.25,69.15,69.24,4100.0,46.4639,46.4975,46.4304,46.4908,4100.0
2014-11-26 10:10:00,69.25,69.28,69.23,69.28,2700.0,46.4975,46.5176,46.4841,46.5176,2700.0
2014-11-26 10:15:00,69.28,69.4,69.28,69.39,4200.0,46.5176,46.5982,46.5176,46.5915,4200.0
2014-11-26 10:20:00,69.4,69.5,69.4,69.48,3400.0,46.5982,46.6654,46.5982,46.6519,3400.0
2014-11-26 10:25:00,69.49,69.55,69.46,69.55,7700.0,46.6587,46.6989,46.6385,46.6989,7700.0
2014-11-26 10:30:00,69.56,69.63,69.55,69.63,7900.0,46.7057,46.7527,46.6989,46.7527,7900.0
2014-11-26 10:35:00,69.63,69.63,69.48,69.56,21100.0,46.7527,46.7527,46.6519,46.7057,21100.0
2014-11-26 10:40:00,69.56,69.63,69.54,69.6,15800.0,46.7057,46.7527,46.6922,46.7325,15800.0
2014-11-26 10:45:00,69.61,69.61,69.53,69.54,6600.0,46.7392,46.7392,46.6855,46.6922,6600.0
2014-11-26 10:50:00,69.51,69.52,69.46,69.49,4100.0,46.6721,46.6788,46.6385,46.6587,4100.0
2014-11-26 10:55:00,69.47,69.53,69.46,69.51,5400.0,46.6452,46.6855,46.6385,46.6721,5400.0
2014-11-26 11:00:00,69.52,69.52,69.46,69.51,4600.0,46.6788,46.6788,46.6385,46.6721,4600.0
2014-11-26 11:05:00,69.51,69.54,69.5,69.54,2700.0,46.6721,46.6922,46.6654,46.6922,2700.0
2014-11-26 11:10:00,69.54,69.55,69.51,69.55,2900.0,46.6922,46.6989,46.6721,46.6989,2900.0
2014-11-26 11:15:00,69.54,69.56,69.52,69.55,4900.0,46.6922,46.7057,46.6788,46.6989,4900.0
2014-11-26 11:20:00,69.54,69.55,69.51,69.54,3000.0,46.6922,46.6989,46.6721,46.6922,3000.0
2014-11-26 11:25:00,69.54,69.61,69.54,69.61,3600.0,46.6922,46.7392,46.6922,46.7392,3600.0
2014-11-26 11:30:00,69.62,69.66,69.61,69.65,12500.0,46.7459,46.7728,46.7392,46.7661,12500.0
2014-11-26 11:35:00,69.64,69.69,69.64,69.69,1200.0,46.7594,46.7929,46.7594,46.7929,1200.0
2014-11-26 11:40:00,69.7,69.77,69.7,69.76,10300.0,46.7997,46.8467,46.7997,46.8399,10300.0
2014-11-26 11:45:00,69.75,69.8,69.75,69.8,3700.0,46.8332,46.8668,46.8332,46.8668,3700.0
2014-11-26 11:50:00,69.79,69.79,69.74,69.75,3200.0,46.8601,46.8601,46.8265,46.8332,3200.0
2014-11-26 11:55:00,69.74,69.84,69.74,69.82,36300.0,46.8265,46.8937,46.8265,46.8802,36300.0
2014-11-26 12:00:00,69.82,69.86,69.81,69.86,10200.0,46.8802,46.9071,46.8735,46.9071,10200.0
2014-11-26 12:05:00,69.86,69.88,69.85,69.88,7600.0,46.9071,46.9205,46.9004,46.9205,7600.0
2014-11-26 12:10:00,69.88,69.88,69.85,69.85,4200.0,46.9205,46.9205,46.9004,46.9004,4200.0
2014-11-26 12:15:00,69.86,69.95,69.85,69.95,4400.0,46.9071,46.9675,46.9004,46.9675,4400.0
2014-11-26 12:20:00,69.94,69.99,69.92,69.98,3400.0,46.9608,46.9944,46.9474,46.9877,3400.0
2014-11-26 12:25:00,69.98,69.99,69.96,69.97,7400.0,46.9877,46.9944,46.9742,46.9809,7400.0
2014-11-26 12:30:00,69.98,69.99,69.96,69.97,2700.0,46.9877,46.9944,46.9742,46.9809,2700.0
2014-11-26 12:35:00,69.97,69.98,69.96,69.97,2000.0,46.9809,46.9877,46.9742,46.9809,2000.0
2014-11-26 12:40:00,69.98,70.12,69.97,70.12,19600.0,46.9877,47.0817,46.9809,47.0817,19600.0
2014-11-26 12:45:00,70.13,70.17,70.07,70.07,10000.0,47.0884,47.1152,47.0481,47.0481,10000.0
2014-11-26 12:50:00,70.08,70.08,70.01,70.06,3400.0,47.0548,47.0548,47.0078,47.0414,3400.0
2014-11-26 12:55:00,70.06,70.13,70.05,70.12,3900.0,47.0414,47.0884,47.0347,47.0817,3900.0
2014-11-26 13:00:00,70.11,70.23,70.11,70.23,6300.0,47.0749,47.1555,47.0749,47.1555,6300.0
2014-11-26 13:05:00,70.23,70.23,70.15,70.19,27700.0,47.1555,47.1555,47.1018,47.1287,27700.0
2014-11-26 13:10:00,70.17,70.26,70.15,70.26,18500.0,47.1152,47.1757,47.1018,47.1757,18500.0
2014-11-26 13:15:00,70.25,70.29,70.24,70.25,6500.0,47.1689,47.1958,47.1622,47.1689,6500.0
2014-11-26 13:20:00,70.25,70.25,70.22,70.23,4600.0,47.1689,47.1689,47.1488,47.1555,4600.0
2014-11-26 13:25:00,70.23,70.33,70.23,70.33,10900.0,47.1555,47.2227,47.1555,47.2227,10900.0
2014-11-26 13:30:00,70.34,70.42,70.34,70.42,5300.0,47.2294,47.2831,47.2294,47.2831,5300.0
2014-11-26 13:35:00,70.41,70.42,70.36,70.37,1700.0,47.2764,47.2831,47.2428,47.2495,1700.0
2014-11-26 13:40:00,70.36,70.37,70.31,70.36,4500.0,47.2428,47.2495,47.2092,47.2428,4500.0
2014-11-26 13:45:00,70.36,70.43,70.35,70.43,11000.0,47.2428,47.2898,47.2361,47.2898,11000.0
2014-11-26 13:50:00,70.42,70.42,70.33,70.36,3900.0,47.2831,47.2831,47.2227,47.2428,3900.0
2014-11-26 13:55:00,70.37,70.37,70.21,70.21,20300.0,47.2495,47.2495,47.1421,47.1421,20300.0
2014-11-26 14:00:00,70.21,70.22,70.16,70.22,10000.0,47.1421,47.1488,47.1085,47.1488,10000.0
2014-11-26 14:05:00,70.22,70.23,70.14,70.16,6700.0,47.1488,47.1555,47.0951,47.1085,6700.0
2014-11-26 14:10:00,70.16,70.17,70.11,70.13,9400.0,47.1085,47.1152,47.0749,47.0884,9400.0
2014-11-26 14:15:00,70.13,70.18,70.08,70.1,12000.0,47.0884,47.1219,47.0548,47.0682,12000.0
2014-11-26 14:20:00,70.1,70.11,70.05,70.07,11900.0,47.0682,47.0749,47.0347,47.0481,11900.0
2014-11-26 14:25:00,70.09,70.16,70.09,70.15,4700.0,47.0615,47.1085,47.0615,47.1018,4700.0
2014-11-26 14:30:00,70.15,70.16,70.11,70.16,5900.0,47.1018,47.1085,47.0749,47.1085,5900.0
2014-11-26 14:35:00,70.15,70.17,70.06,70.06,4700.0,47.1018,47.1152,47.0414,47.0414,4700.0
2014-11-26 14:40:00,70.06,70.06,70.0,70.0,6200.0,47.0414,47.0414,47.0011,47.0011,6200.0
2014-11-26 14:45:00,70.01,70.02,69.96,69.98,11500.0,47.0078,47.0145,46.9742,46.9877,11500.0
2014-11-26 14:50:00,69.98,70.0,69.95,69.99,15000.0,46.9877,47.0011,46.9675,46.9944,15000.0
2014-11-26 14:55:00,69.99,70.07,69.99,70.03,7100.0,46.9944,47.0481,46.9944,47.0212,7100.0
2014-11-26 15:00:00,70.03,70.07,70.01,70.06,23000.0,47.0212,47.0481,47.0078,47.0414,23000.0
2014-11-26 15:05:00,70.07,70.07,69.98,69.98,8200.0,47.0481,47.0481,46.9877,46.9877,8200.0
2014-11-26 15:10:00,69.98,70.01,69.95,69.96,9500.0,46.9877,47.0078,46.9675,46.9742,9500.0
2014-11-26 15:15:00,69.97,70.0,69.94,69.95,21600.0,46.9809,47.0011,46.9608,46.9675,21600.0
2014-11-26 15:20:00,69.95,69.95,69.9,69.9,6800.0,46.9675,46.9675,46.9339,46.9339,6800.0
2014-11-26 15:25:00,69.9,69.9,69.87,69.9,7600.0,46.9339,46.9339,46.9138,46.9339,7600.0
2014-11-26 15:30:00,69.9,69.9,69.87,69.88,7300.0,46.9339,46.9339,46.9138,46.9205,7300.0
2014-11-26 15:35:00,69.88,69.88,69.86,69.86,10100.0,46.9205,46.9205,46.9071,46.9071,10100.0
2014-11-26 15:40:00,69.85,69.86,69.82,69.83,7500.0,46.9004,46.9071,46.8802,46.8869,7500.0
2014-11-26 15:45:00,69.84,69.94,69.83,69.88,31900.0,46.8937,46.9608,46.8869,46.9205,31900.0
2014-11-26 15:50:00,69.88,69.9,69.85,69.85,16800.0,46.9205,46.9339,46.9004,46.9004,16800.0
2014-11-26 15:55:00,69.85,69.91,69.84,69.89,42300.0,46.9004,46.9407,46.8937,46.9272,42300.0
2014-11-28 09:30:00,70.11,70.42,70.0,70.42,19700.0,47.0749,47.2831,47.0011,47.2831,19700.0
2014-11-28 09:35:00,70.43,70.55,70.19,70.3,6900.0,47.2898,47.3704,47.1287,47.2025,6900.0
2014-11-28 09:40:00,70.2,70.51,70.19,70.42,5100.0,47.1354,47.3435,47.1287,47.2831,5100.0
2014-11-28 09:45:00,70.42,70.56,70.42,70.51,2400.0,47.2831,47.3771,47.2831,47.3435,2400.0
2014-11-28 09:50:00,70.49,70.63,70.47,70.5,4100.0,47.3301,47.4241,47.3167,47.3368,4100.0
2014-11-28 09:55:00,70.52,70.75,70.49,70.75,4600.0,47.3502,47.5047,47.3301,47.5047,4600.0
2014-11-28 10:00:00,70.74,70.81,70.65,70.65,11100.0,47.498,47.545,47.4375,47.4375,11100.0
2014-11-28 10:05:00,70.63,70.92,70.63,70.82,7700.0,47.4241,47.6188,47.4241,47.5517,7700.0
2014-11-28 10:10:00,70.8,70.92,70.74,70.75,5100.0,47.5382,47.6188,47.498,47.5047,5100.0
2014-11-28 10:15:00,70.74,70.74,70.62,70.64,14100.0,47.498,47.498,47.4174,47.4308,14100.0
2014-11-28 10:20:00,70.64,70.87,70.63,70.81,7300.0,47.4308,47.5852,47.4241,47.545,7300.0
2014-11-28 10:25:00,70.76,70.8,70.76,70.8,2200.0,47.5114,47.5382,47.5114,47.5382,2200.0
2014-11-28 10:30:00,70.8,70.8,70.7,70.78,6500.0,47.5382,47.5382,47.4711,47.5248,6500.0
2014-11-28 10:35:00,70.74,70.74,70.52,70.53,4200.0,47.498,47.498,47.3502,47.357,4200.0
2014-11-28 10:40:00,70.54,70.55,70.43,70.53,6800.0,47.3637,47.3704,47.2898,47.357,6800.0
2014-11-28 10:45:00,70.54,70.58,70.52,70.52,5200.0,47.3637,47.3905,47.3502,47.3502,5200.0
2014-11-28 10:50:00,70.53,70.53,70.44,70.46,3100.0,47.357,47.357,47.2965,47.31,3100.0
2014-11-28 10:55:00,70.44,70.46,70.42,70.45,3900.0,47.2965,47.31,47.2831,47.3032,3900.0
2014-11-28 11:00:00,70.45,70.46,70.37,70.38,9200.0,47.3032,47.31,47.2495,47.2562,9200.0
2014-11-28 11:05:00,70.37,70.37,70.26,70.3,3000.0,47.2495,47.2495,47.1757,47.2025,3000.0
2014-11-28 11:10:00,70.31,70.38,70.28,70.38,8100.0,47.2092,47.2562,47.1891,47.2562,8100.0
2014-11-28 11:15:00,70.39,70.44,70.38,70.41,7000.0,47.263,47.2965,47.2562,47.2764,7000.0
2014-11-28 11:20:00,70.42,70.42,70.36,70.39,9600.0,47.2831,47.2831,47.2428,47.263,9600.0
2014-11-28 11:25:00,70.39,70.44,70.39,70.41,5600.0,47.263,47.2965,47.263,47.2764,5600.0
2014-11-28 11:30:00,70.4,70.44,70.4,70.43,6700.0,47.2697,47.2965,47.2697,47.2898,6700.0
2014-11-28 11:35:00,70.45,70.48,70.44,70.48,4700.0,47.3032,47.3234,47.2965,47.3234,4700.0
2014-11-28 11:40:00,70.48,70.5,70.36,70.39,35400.0,47.3234,47.3368,47.2428,47.263,35400.0
2014-11-28 11:45:00,70.42,70.42,70.38,70.41,2600.0,47.2831,47.2831,47.2562,47.2764,2600.0
2014-11-28 11:50:00,70.43,70.47,70.43,70.47,3400.0,47.2898,47.3167,47.2898,47.3167,3400.0
2014-11-28 11:55:00,70.45,70.46,70.37,70.37,12900.0,47.3032,47.31,47.2495,47.2495,12900.0
2014-11-28 12:00:00,70.4,70.4,70.28,70.29,5400.0,47.2697,47.2697,47.1891,47.1958,5400.0
2014-11-28 12:05:00,70.29,70.29,70.19,70.2,1500.0,47.1958,47.1958,47.1287,47.1354,1500.0
2014-11-28 12:10:00,70.18,70.29,70.18,70.23,16100.0,47.1219,47.1958,47.1219,47.1555,16100.0
2014-11-28 12:15:00,70.23,70.25,70.16,70.16,3300.0,47.1555,47.1689,47.1085,47.1085,3300.0
2014-11-28 12:20:00,70.14,70.15,70.07,70.12,6100.0,47.0951,47.1018,47.0481,47.0817,6100.0
2014-11-28 12:25:00,70.11,70.14,70.1,70.13,8500.0,47.0749,47.0951,47.0682,47.0884,8500.0
2014-11-28 12:30:00,70.14,70.14,70.09,70.1,6900.0,47.0951,47.0951,47.0615,47.0682,6900.0
2014-11-28 12:35:00,70.11,70.14,70.1,70.12,8600.0,47.0749,47.0951,47.0682,47.0817,8600.0
2014-11-28 12:40:00,70.12,70.12,70.06,70.11,7400.0,47.0817,47.0817,47.0414,47.0749,7400.0
2014-11-28 12:45:00,70.13,70.16,70.02,70.05,17300.0,47.0884,47.1085,47.0145,47.0347,17300.0
2014-11-28 12:50:00,70.07,70.15,70.06,70.14,41100.0,47.0481,47.1018,47.0414,47.0951,41100.0
2014-11-28 12:55:00,70.16,70.27,70.15,70.27,47200.0,47.1085,47.1824,47.1018,47.1824,47200.0
2014-12-01 09:30:00,70.21,70.42,69.81,69.93,10100.0,47.1421,47.2831,46.8735,46.9541,10100.0
2014-12-01 09:35:00,69.98,70.05,69.74,69.74,1000.0,46.9877,47.0347,46.8265,46.8265,1000.0
2014-12-01 09:40:00,69.85,70.03,69.64,69.64,5400.0,46.9004,47.0212,46.7594,46.7594,5400.0
2014-12-01 09:45:00,69.66,69.91,69.58,69.73,12300.0,46.7728,46.9407,46.7191,46.8198,12300.0
2014-12-01 09:50:00,69.77,69.8,69.54,69.68,12200.0,46.8467,46.8668,46.6922,46.7862,12200.0
2014-12-01 09:55:00,69.65,69.65,69.52,69.57,3100.0,46.7661,46.7661,46.6788,46.7124,3100.0
2014-12-01 10:00:00,69.51,69.71,69.51,69.63,7600.0,46.6721,46.8064,46.6721,46.7527,7600.0
2014-12-01 10:05:00,69.64,69.78,69.62,69.71,10100.0,46.7594,46.8534,46.7459,46.8064,10100.0
2014-12-01 10:10:00,69.74,70.0,69.7,69.98,8100.0,46.8265,47.0011,46.7997,46.9877,8100.0
2014-12-01 10:15:00,69.96,70.21,69.96,70.21,6800.0,46.9742,47.1421,46.9742,47.1421,6800.0
2014-12-01 10:20:00,70.18,70.24,70.01,70.05,5400.0,47.1219,47.1622,47.0078,47.0347,5400.0
2014-12-01 10:25:00,70.06,70.15,70.03,70.08,5200.0,47.0414,47.1018,47.0212,47.0548,5200.0
2014-12-01 10:30:00,70.09,70.16,70.06,70.07,10400.0,47.0615,47.1085,47.0414,47.0481,10400.0
2014-12-01 10:35:00,70.1,70.19,70.1,70.1,4200.0,47.0682,47.1287,47.0682,47.0682,4200.0
2014-12-01 10:40:00,70.09,70.1,70.05,70.06,3900.0,47.0615,47.0682,47.0347,47.0414,3900.0
2014-12-01 10:45:00,70.09,70.1,70.04,70.08,6700.0,47.0615,47.0682,47.0279,47.0548,6700.0
2014-12-01 10:50:00,70.06,70.06,69.97,69.97,9400.0,47.0414,47.0414,46.9809,46.9809,9400.0
2014-12-01 10:55:00,69.97,69.97,69.88,69.93,4300.0,46.9809,46.9809,46.9205,46.9541,4300.0
2014-12-01 11:00:00,69.94,70.0,69.94,70.0,2300.0,46.9608,47.0011,46.9608,47.0011,2300.0
2014-12-01 11:05:00,69.95,70.0,69.94,70.0,2700.0,46.9675,47.0011,46.9608,47.0011,2700.0
2014-12-01 11:10:00,70.02,70.11,69.99,70.0,7100.0,47.0145,47.0749,46.9944,47.0011,7100.0
2014-12-01 11:15:00,70.0,70.08,70.0,70.06,5300.0,47.0011,47.0548,47.0011,47.0414,5300.0
2014-12-01 11:20:00,70.06,70.1,70.05,70.1,2900.0,47.0414,47.0682,47.0347,47.0682,2900.0
2014-12-01 11:25:00,70.1,70.11,70.08,70.11,12200.0,47.0682,47.0749,47.0548,47.0749,12200.0
2014-12-01 11:30:00,70.12,70.16,70.1,70.13,2800.0,47.0817,47.1085,47.0682,47.0884,2800.0
2014-12-01 11:35:00,70.13,70.13,70.01,70.06,5600.0,47.0884,47.0884,47.0078,47.0414,5600.0
2014-12-01 11:40:00,70.07,70.11,70.04,70.04,2800.0,47.0481,47.0749,47.0279,47.0279,2800.0
2014-12-01 11:45:00,70.04,70.14,70.04,70.12,3900.0,47.0279,47.0951,47.0279,47.0817,3900.0
2014-12-01 11:50:00,70.1,70.12,70.07,70.09,6400.0,47.0682,47.0817,47.0481,47.0615,6400.0
2014-12-01 11:55:00,70.11,70.12,70.06,70.07,2000.0,47.0749,47.0817,47.0414,47.0481,2000.0
2014-12-01 12:00:00,70.08,70.15,70.08,70.08,2800.0,47.0548,47.1018,47.0548,47.0548,2800.0
2014-12-01 12:05:00,70.05,70.06,69.98,70.02,5000.0,47.0347,47.0414,46.9877,47.0145,5000.0
2014-12-01 12:10:00,70.01,70.02,69.94,69.97,3300.0,47.0078,47.0145,46.9608,46.9809,3300.0
2014-12-01 12:15:00,69.99,70.03,69.93,69.93,2600.0,46.9944,47.0212,46.9541,46.9541,2600.0
2014-12-01 12:20:00,69.91,69.95,69.91,69.95,2400.0,46.9407,46.9675,46.9407,46.9675,2400.0
2014-12-01 12:25:00,69.96,69.99,69.94,69.95,3500.0,46.9742,46.9944,46.9608,46.9675,3500.0
2014-12-01 12:30:00,69.93,69.95,69.85,69.86,4300.0,46.9541,46.9675,46.9004,46.9071,4300.0
2014-12-01 12:35:00,69.86,69.87,69.8,69.8,5400.0,46.9071,46.9138,46.8668,46.8668,5400.0
2014-12-01 12:40:00,69.79,69.8,69.73,69.74,1800.0,46.8601,46.8668,46.8198,46.8265,1800.0
2014-12-01 12:45:00,69.74,69.76,69.68,69.73,3300.0,46.8265,46.8399,46.7862,46.8198,3300.0
2014-12-01 12:50:00,69.71,69.73,69.69,69.7,6200.0,46.8064,46.8198,46.7929,46.7997,6200.0
2014-12-01 12:55:00,69.72,69.76,69.69,69.76,5300.0,46.8131,46.8399,46.7929,46.8399,5300.0
2014-12-01 13:00:00,69.76,69.77,69.74,69.76,1800.0,46.8399,46.8467,46.8265,46.8399,1800.0
2014-12-01 13:05:00,69.75,69.76,69.6,69.6,6100.0,46.8332,46.8399,46.7325,46.7325,6100.0
2014-12-01 13:10:00,69.63,69.7,69.63,69.7,2800.0,46.7527,46.7997,46.7527,46.7997,2800.0
2014-12-01 13:15:00,69.68,69.69,69.59,69.59,5300.0,46.7862,46.7929,46.7258,46.7258,5300.0
2014-12-01 13:20:00,69.59,69.65,69.57,69.65,2600.0,46.7258,46.7661,46.7124,46.7661,2600.0
2014-12-01 13:25:00,69.64,69.66,69.62,69.64,4100.0,46.7594,46.7728,46.7459,46.7594,4100.0
2014-12-01 13:30:00,69.62,69.65,69.61,69.64,3000.0,46.7459,46.7661,46.7392,46.7594,3000.0
2014-12-01 13:35:00,69.62,69.64,69.58,69.59,4300.0,46.7459,46.7594,46.7191,46.7258,4300.0
2014-12-01 13:40:00,69.6,69.63,69.56,69.56,1800.0,46.7325,46.7527,46.7057,46.7057,1800.0
2014-12-01 13:45:00,69.55,69.6,69.53,69.6,2100.0,46.6989,46.7325,46.6855,46.7325,2100.0
2014-12-01 13:50:00,69.62,69.63,69.55,69.55,4300.0,46.7459,46.7527,46.6989,46.6989,4300.0
2014-12-01 13:55:00,69.54,69.6,69.53,69.6,3500.0,46.6922,46.7325,46.6855,46.7325,3500.0
2014-12-01 14:00:00,69.61,69.64,69.6,69.63,6400.0,46.7392,46.7594,46.7325,46.7527,6400.0
2014-12-01 14:05:00,69.61,69.61,69.52,69.57,7000.0,46.7392,46.7392,46.6788,46.7124,7000.0
2014-12-01 14:10:00,69.58,69.62,69.55,69.6,2200.0,46.7191,46.7459,46.6989,46.7325,2200.0
2014-12-01 14:15:00,69.6,69.61,69.53,69.55,6400.0,46.7325,46.7392,46.6855,46.6989,6400.0
2014-12-01 14:20:00,69.54,69.58,69.53,69.55,6800.0,46.6922,46.7191,46.6855,46.6989,6800.0
2014-12-01 14:25:00,69.56,69.59,69.51,69.52,5900.0,46.7057,46.7258,46.6721,46.6788,5900.0
2014-12-01 14:30:00,69.52,69.56,69.51,69.53,8200.0,46.6788,46.7057,46.6721,46.6855,8200.0
2014-12-01 14:35:00,69.52,69.52,69.45,69.47,6400.0,46.6788,46.6788,46.6318,46.6452,6400.0
2014-12-01 14:40:00,69.47,69.48,69.37,69.37,4100.0,46.6452,46.6519,46.5781,46.5781,4100.0
2014-12-01 14:45:00,69.36,69.39,69.36,69.39,6900.0,46.5714,46.5915,46.5714,46.5915,6900.0
2014-12-01 14:50:00,69.39,69.39,69.31,69.33,4000.0,46.5915,46.5915,46.5378,46.5512,4000.0
2014-12-01 14:55:00,69.34,69.35,69.29,69.33,4900.0,46.5579,46.5647,46.5244,46.5512,4900.0
2014-12-01 15:00:00,69.32,69.38,69.32,69.33,9800.0,46.5445,46.5848,46.5445,46.5512,9800.0
2014-12-01 15:05:00,69.34,69.38,69.3,69.35,7100.0,46.5579,46.5848,46.5311,46.5647,7100.0
2014-12-01 15:10:00,69.35,69.36,69.32,69.33,6700.0,46.5647,46.5714,46.5445,46.5512,6700.0
2014-12-01 15:15:00,69.32,69.35,69.32,69.34,5000.0,46.5445,46.5647,46.5445,46.5579,5000.0
2014-12-01 15:20:00,69.33,69.36,69.33,69.34,7700.0,46.5512,46.5714,46.5512,46.5579,7700.0
2014-12-01 15:25:00,69.34,69.37,69.34,69.35,3700.0,46.5579,46.5781,46.5579,46.5647,3700.0
2014-12-01 15:30:00,69.35,69.35,69.22,69.27,12700.0,46.5647,46.5647,46.4774,46.5109,12700.0
2014-12-01 15:35:00,69.26,69.26,69.18,69.2,9200.0,46.5042,46.5042,46.4505,46.4639,9200.0
2014-12-01 15:40:00,69.2,69.29,69.2,69.21,11400.0,46.4639,46.5244,46.4639,46.4706,11400.0
2014-12-01 15:45:00,69.21,69.26,69.2,69.26,18000.0,46.4706,46.5042,46.4639,46.5042,18000.0
2014-12-01 15:50:00,69.26,69.33,69.25,69.31,35900.0,46.5042,46.5512,46.4975,46.5378,35900.0
2014-12-01 15:55:00,69.32,69.42,69.31,69.35,69500.0,46.5445,46.6117,46.5378,46.5647,69500.0
2014-12-02 09:30:00,69.21,69.31,68.52,68.8,14300.0,46.4706,46.5378,46.0074,46.1954,14300.0
2014-12-02 09:35:00,68.85,69.12,68.83,68.97,4600.0,46.2289,46.4102,46.2155,46.3095,4600.0
2014-12-02 09:40:00,68.94,68.95,68.75,68.81,12600.0,46.2894,46.2961,46.1618,46.2021,12600.0
2014-12-02 09:45:00,68.81,68.96,68.78,68.96,9100.0,46.2021,46.3028,46.1819,46.3028,9100.0
2014-12-02 09:50:00,69.01,69.22,69.01,69.21,4800.0,46.3364,46.4774,46.3364,46.4706,4800.0
2014-12-02 09:55:00,69.2,69.2,69.02,69.02,6500.0,46.4639,46.4639,46.3431,46.3431,6500.0
2014-12-02 10:00:00,69.05,69.13,69.03,69.13,21100.0,46.3632,46.4169,46.3498,46.4169,21100.0
2014-12-02 10:05:00,69.18,69.22,69.1,69.19,14400.0,46.4505,46.4774,46.3968,46.4572,14400.0
2014-12-02 10:10:00,69.22,69.26,69.17,69.23,3400.0,46.4774,46.5042,46.4438,46.4841,3400.0
2014-12-02 10:15:00,69.25,69.27,69.2,69.2,18100.0,46.4975,46.5109,46.4639,46.4639,18100.0
2014-12-02 10:20:00,69.23,69.26,69.2,69.23,6500.0,46.4841,46.5042,46.4639,46.4841,6500.0
2014-12-02 10:25:00,69.25,69.29,69.23,69.28,6600.0,46.4975,46.5244,46.4841,46.5176,6600.0
2014-12-02 10:30:00,69.3,69.32,69.2,69.2,6200.0,46.5311,46.5445,46.4639,46.4639,6200.0
2014-12-02 10:35:00,69.2,69.2,69.11,69.18,10200.0,46.4639,46.4639,46.4035,46.4505,10200.0
2014-12-02 10:40:00,69.18,69.28,69.18,69.26,4600.0,46.4505,46.5176,46.4505,46.5042,4600.0
2014-12-02 10:45:00,69.29,69.29,69.19,69.2,5300.0,46.5244,46.5244,46.4572,46.4639,5300.0
2014-12-02 10:50:00,69.21,69.21,69.15,69.16,4600.0,46.4706,46.4706,46.4304,46.4371,4600.0
2014-12-02 10:55:00,69.15,69.16,69.06,69.08,4000.0,46.4304,46.4371,46.3699,46.3834,4000.0
2014-12-02 11:00:00,69.11,69.23,69.1,69.23,2900.0,46.4035,46.4841,46.3968,46.4841,2900.0
2014-12-02 11:05:00,69.24,69.44,69.24,69.44,5900.0,46.4908,46.6251,46.4908,46.6251,5900.0
2014-12-02 11:10:00,69.45,69.5,69.4,69.46,8000.0,46.6318,46.6654,46.5982,46.6385,8000.0
2014-12-02 11:15:00,69.46,69.49,69.46,69.49,4700.0,46.6385,46.6587,46.6385,46.6587,4700.0
2014-12-02 11:20:00,69.5,69.56,69.49,69.55,3500.0,46.6654,46.7057,46.6587,46.6989,3500.0
2014-12-02 11:25:00,69.56,69.59,69.5,69.5,5500.0,46.7057,46.7258,46.6654,46.6654,5500.0
2014-12-02 11:30:00,69.47,69.5,69.43,69.45,3500.0,46.6452,46.6654,46.6184,46.6318,3500.0
2014-12-02 11:35:00,69.44,69.44,69.35,69.36,4900.0,46.6251,46.6251,46.5647,46.5714,4900.0
2014-12-02 11:40:00,69.35,69.41,69.35,69.37,5100.0,46.5647,46.6049,46.5647,46.5781,5100.0
2014-12-02 11:45:00,69.33,69.37,69.26,69.27,6600.0,46.5512,46.5781,46.5042,46.5109,6600.0
2014-12-02 11:50:00,69.29,69.29,69.23,69.26,3000.0,46.5244,46.5244,46.4841,46.5042,3000.0
2014-12-02 11:55:00,69.26,69.33,69.25,69.33,2900.0,46.5042,46.5512,46.4975,46.5512,2900.0
2014-12-02 12:00:00,69.33,69.33,69.26,69.28,4300.0,46.5512,46.5512,46.5042,46.5176,4300.0
2014-12-02 12:05:00,69.28,69.28,69.24,69.26,3700.0,46.5176,46.5176,46.4908,46.5042,3700.0
2014-12-02 12:10:00,69.25,69.25,69.18,69.2,7200.0,46.4975,46.4975,46.4505,46.4639,7200.0
2014-12-02 12:15:00,69.18,69.19,69.06,69.06,3900.0,46.4505,46.4572,46.3699,46.3699,3900.0
2014-12-02 12:20:00,69.06,69.16,69.05,69.15,4700.0,46.3699,46.4371,46.3632,46.4304,4700.0
2014-12-02 12:25:00,69.13,69.13,69.06,69.06,4600.0,46.4169,46.4169,46.3699,46.3699,4600.0
2014-12-02 12:30:00,69.07,69.07,69.03,69.04,3800.0,46.3766,46.3766,46.3498,46.3565,3800.0
2014-12-02 12:35:00,69.05,69.11,69.05,69.09,2500.0,46.3632,46.4035,46.3632,46.3901,2500.0
2014-12-02 12:40:00,69.08,69.1,69.07,69.07,1800.0,46.3834,46.3968,46.3766,46.3766,1800.0
2014-12-02 12:45:00,69.08,69.13,69.05,69.12,4100.0,46.3834,46.4169,46.3632,46.4102,4100.0
2014-12-02 12:50:00,69.13,69.13,69.08,69.09,3600.0,46.4169,46.4169,46.3834,46.3901,3600.0
2014-12-02 12:55:00,69.1,69.12,69.08,69.11,5300.0,46.3968,46.4102,46.3834,46.4035,5300.0
2014-12-02 13:00:00,69.12,69.18,69.11,69.18,1900.0,46.4102,46.4505,46.4035,46.4505,1900.0
2014-12-02 13:05:00,69.22,69.22,69.17,69.17,1700.0,46.4774,46.4774,46.4438,46.4438,1700.0
2014-12-02 13:10:00,69.17,69.24,69.17,69.24,2200.0,46.4438,46.4908,46.4438,46.4908,2200.0
2014-12-02 13:15:00,69.22,69.22,69.16,69.16,6700.0,46.4774,46.4774,46.4371,46.4371,6700.0
2014-12-02 13:20:00,69.17,69.17,69.1,69.12,3000.0,46.4438,46.4438,46.3968,46.4102,3000.0
2014-12-02 13:25:00,69.12,69.19,69.12,69.18,4000.0,46.4102,46.4572,46.4102,46.4505,4000.0
2014-12-02 13:30:00,69.19,69.19,69.15,69.15,3200.0,46.4572,46.4572,46.4304,46.4304,3200.0
2014-12-02 13:35:00,69.16,69.17,69.11,69.11,2100.0,46.4371,46.4438,46.4035,46.4035,2100.0
2014-12-02 13:40:00,69.14,69.14,69.06,69.11,3500.0,46.4236,46.4236,46.3699,46.4035,3500.0
2014-12-02 13:45:00,69.1,69.22,69.1,69.21,6700.0,46.3968,46.4774,46.3968,46.4706,6700.0
2014-12-02 13:50:00,69.2,69.25,69.2,69.23,3900.0,46.4639,46.4975,46.4639,46.4841,3900.0
2014-12-02 13:55:00,69.22,69.24,69.21,69.23,2800.0,46.4774,46.4908,46.4706,46.4841,2800.0
2014-12-02 14:00:00,69.24,69.27,69.21,69.27,3600.0,46.4908,46.5109,46.4706,46.5109,3600.0
2014-12-02 14:05:00,69.27,69.31,69.27,69.28,2900.0,46.5109,46.5378,46.5109,46.5176,2900.0
2014-12-02 14:10:00,69.28,69.28,69.23,69.24,3000.0,46.5176,46.5176,46.4841,46.4908,3000.0
2014-12-02 14:15:00,69.25,69.27,69.21,69.23,2400.0,46.4975,46.5109,46.4706,46.4841,2400.0
2014-12-02 14:20:00,69.24,69.3,69.23,69.24,4500.0,46.4908,46.5311,46.4841,46.4908,4500.0
2014-12-02 14:25:00,69.25,69.3,69.22,69.3,2800.0,46.4975,46.5311,46.4774,46.5311,2800.0
2014-12-02 14:30:00,69.3,69.32,69.3,69.31,7200.0,46.5311,46.5445,46.5311,46.5378,7200.0
2014-12-02 14:35:00,69.31,69.32,69.29,69.31,5400.0,46.5378,46.5445,46.5244,46.5378,5400.0
2014-12-02 14:40:00,69.3,69.31,69.29,69.31,4600.0,46.5311,46.5378,46.5244,46.5378,4600.0
2014-12-02 14:45:00,69.3,69.41,69.3,69.41,5700.0,46.5311,46.6049,46.5311,46.6049,5700.0
2014-12-02 14:50:00,69.41,69.44,69.38,69.41,7100.0,46.6049,46.6251,46.5848,46.6049,7100.0
2014-12-02 14:55:00,69.39,69.41,69.34,69.38,8100.0,46.5915,46.6049,46.5579,46.5848,8100.0
2014-12-02 15:00:00,69.38,69.41,69.36,69.39,5500.0,46.5848,46.6049,46.5714,46.5915,5500.0
2014-12-02 15:05:00,69.4,69.4,69.32,69.38,8000.0,46.5982,46.5982,46.5445,46.5848,8000.0
2014-12-02 15:10:00,69.37,69.37,69.26,69.27,6500.0,46.5781,46.5781,46.5042,46.5109,6500.0
2014-12-02 15:15:00,69.25,69.3,69.25,69.29,8800.0,46.4975,46.5311,46.4975,46.5244,8800.0
2014-12-02 15:20:00,69.29,69.29,69.21,69.24,8700.0,46.5244,46.5244,46.4706,46.4908,8700.0
2014-12-02 15:25:00,69.23,69.27,69.21,69.23,27700.0,46.4841,46.5109,46.4706,46.4841,27700.0
2014-12-02 15:30:00,69.22,69.26,69.22,69.22,12000.0,46.4774,46.5042,46.4774,46.4774,12000.0
2014-12-02 15:35:00,69.22,69.25,69.21,69.23,12500.0,46.4774,46.4975,46.4706,46.4841,12500.0
2014-12-02 15:40:00,69.23,69.23,69.14,69.14,17100.0,46.4841,46.4841,46.4236,46.4236,17100.0
2014-12-02 15:45:00,69.15,69.19,69.13,69.15,24200.0,46.4304,46.4572,46.4169,46.4304,24200.0
2014-12-02 15:50:00,69.15,69.15,69.08,69.08,24500.0,46.4304,46.4304,46.3834,46.3834,24500.0
2014-12-02 15:55:00,69.09,69.1,69.05,69.1,51300.0,46.3901,46.3968,46.3632,46.3968,51300.0
2014-12-03 09:30:00,69.3,69.47,69.01,69.35,10600.0,46.5311,46.6452,46.3364,46.5647,10600.0
2014-12-03 09:35:00,69.18,69.36,69.08,69.11,13300.0,46.4505,46.5714,46.3834,46.4035,13300.0
2014-12-03 09:40:00,69.16,69.16,69.05,69.05,2700.0,46.4371,46.4371,46.3632,46.3632,2700.0
2014-12-03 09:45:00,69.07,69.11,69.05,69.06,3400.0,46.3766,46.4035,46.3632,46.3699,3400.0
2014-12-03 09:50:00,69.05,69.08,68.94,68.99,6500.0,46.3632,46.3834,46.2894,46.3229,6500.0
2014-12-03 09:55:00,69.02,69.02,68.81,68.83,4500.0,46.3431,46.3431,46.2021,46.2155,4500.0
2014-12-03 10:00:00,68.88,68.95,68.85,68.88,8400.0,46.2491,46.2961,46.2289,46.2491,8400.0
2014-12-03 10:05:00,68.87,68.91,68.85,68.9,4500.0,46.2424,46.2692,46.2289,46.2625,4500.0
2014-12-03 10:10:00,68.9,68.9,68.75,68.75,4800.0,46.2625,46.2625,46.1618,46.1618,4800.0
2014-12-03 10:15:00,68.75,68.84,68.68,68.74,6800.0,46.1618,46.2222,46.1148,46.1551,6800.0
2014-12-03 10:20:00,68.72,68.72,68.62,68.62,5300.0,46.1416,46.1416,46.0745,46.0745,5300.0
2014-12-03 10:25:00,68.66,68.68,68.62,68.65,6700.0,46.1014,46.1148,46.0745,46.0946,6700.0
2014-12-03 10:30:00,68.65,68.88,68.65,68.88,6800.0,46.0946,46.2491,46.0946,46.2491,6800.0
2014-12-03 10:35:00,68.89,68.89,68.82,68.84,7700.0,46.2558,46.2558,46.2088,46.2222,7700.0
2014-12-03 10:40:00,68.83,68.84,68.76,68.84,4400.0,46.2155,46.2222,46.1685,46.2222,4400.0
2014-12-03 10:45:00,68.84,68.92,68.84,68.84,2700.0,46.2222,46.2759,46.2222,46.2222,2700.0
2014-12-03 10:50:00,68.84,68.89,68.79,68.8,12100.0,46.2222,46.2558,46.1886,46.1954,12100.0
2014-12-03 10:55:00,68.79,68.82,68.77,68.8,4100.0,46.1886,46.2088,46.1752,46.1954,4100.0
2014-12-03 11:00:00,68.77,68.87,68.77,68.83,6300.0,46.1752,46.2424,46.1752,46.2155,6300.0
2014-12-03 11:05:00,68.82,68.85,68.79,68.79,6200.0,46.2088,46.2289,46.1886,46.1886,6200.0
2014-12-03 11:10:00,68.79,68.79,68.63,68.63,3200.0,46.1886,46.1886,46.0812,46.0812,3200.0
2014-12-03 11:15:00,68.62,68.83,68.62,68.8,8500.0,46.0745,46.2155,46.0745,46.1954,8500.0
2014-12-03 11:20:00,68.79,68.86,68.79,68.86,5700.0,46.1886,46.2356,46.1886,46.2356,5700.0
2014-12-03 11:25:00,68.84,68.87,68.8,68.83,4700.0,46.2222,46.2424,46.1954,46.2155,4700.0
2014-12-03 11:30:00,68.83,68.83,68.76,68.76,2300.0,46.2155,46.2155,46.1685,46.1685,2300.0
2014-12-03 11:35:00,68.76,68.79,68.75,68.77,12700.0,46.1685,46.1886,46.1618,46.1752,12700.0
2014-12-03 11:40:00,68.76,68.77,68.67,68.72,6100.0,46.1685,46.1752,46.1081,46.1416,6100.0
2014-12-03 11:45:00,68.73,68.74,68.67,68.67,4300.0,46.1484,46.1551,46.1081,46.1081,4300.0
2014-12-03 11:50:00,68.66,68.66,68.56,68.56,2800.0,46.1014,46.1014,46.0342,46.0342,2800.0
2014-12-03 11:55:00,68.56,68.61,68.56,68.61,4500.0,46.0342,46.0678,46.0342,46.0678,4500.0
2014-12-03 12:00:00,68.61,68.68,68.61,68.67,3600.0,46.0678,46.1148,46.0678,46.1081,3600.0
2014-12-03 12:05:00,68.67,68.7,68.67,68.69,3600.0,46.1081,46.1282,46.1081,46.1215,3600.0
2014-12-03 12:10:00,68.69,68.73,68.68,68.72,4500.0,46.1215,46.1484,46.1148,46.1416,4500.0
2014-12-03 12:15:00,68.72,68.75,68.72,68.75,1900.0,46.1416,46.1618,46.1416,46.1618,1900.0
2014-12-03 12:20:00,68.75,68.77,68.71,68.72,4700.0,46.1618,46.1752,46.1349,46.1416,4700.0
2014-12-03 12:25:00,68.71,68.71,68.6,68.6,2400.0,46.1349,46.1349,46.0611,46.0611,2400.0
2014-12-03 12:30:00,68.62,68.7,68.62,68.68,3100.0,46.0745,46.1282,46.0745,46.1148,3100.0
2014-12-03 12:35:00,68.67,68.76,68.66,68.7,6200.0,46.1081,46.1685,46.1014,46.1282,6200.0
2014-12-03 12:40:00,68.7,68.73,68.7,68.71,3400.0,46.1282,46.1484,46.1282,46.1349,3400.0
2014-12-03 12:45:00,68.69,68.78,68.68,68.7,21600.0,46.1215,46.1819,46.1148,46.1282,21600.0
2014-12-03 12:50:00,68.7,68.75,68.66,68.74,25200.0,46.1282,46.1618,46.1014,46.1551,25200.0
2014-12-03 12:55:00,68.74,68.75,68.69,68.7,7900.0,46.1551,46.1618,46.1215,46.1282,7900.0
2014-12-03 13:00:00,68.71,68.74,68.7,68.73,2200.0,46.1349,46.1551,46.1282,46.1484,2200.0
2014-12-03 13:05:00,68.81,68.89,68.79,68.89,6400.0,46.2021,46.2558,46.1886,46.2558,6400.0
2014-12-03 13:10:00,68.9,68.9,68.87,68.88,5400.0,46.2625,46.2625,46.2424,46.2491,5400.0
2014-12-03 13:15:00,68.88,68.89,68.8,68.83,5200.0,46.2491,46.2558,46.1954,46.2155,5200.0
2014-12-03 13:20:00,68.84,68.93,68.84,68.93,2800.0,46.2222,46.2826,46.2222,46.2826,2800.0
2014-12-03 13:25:00,68.93,68.94,68.88,68.88,2500.0,46.2826,46.2894,46.2491,46.2491,2500.0
2014-12-03 13:30:00,68.87,68.87,68.79,68.79,2800.0,46.2424,46.2424,46.1886,46.1886,2800.0
2014-12-03 13:35:00,68.8,68.88,68.77,68.87,3600.0,46.1954,46.2491,46.1752,46.2424,3600.0
2014-12-03 13:40:00,68.89,68.94,68.86,68.94,5300.0,46.2558,46.2894,46.2356,46.2894,5300.0
2014-12-03 13:45:00,68.94,68.94,68.84,68.86,2700.0,46.2894,46.2894,46.2222,46.2356,2700.0
2014-12-03 13:50:00,68.86,69.0,68.86,69.0,3100.0,46.2356,46.3296,46.2356,46.3296,3100.0
2014-12-03 13:55:00,68.97,68.98,68.95,68.97,3000.0,46.3095,46.3162,46.2961,46.3095,3000.0
2014-12-03 14:00:00,68.97,68.98,68.89,68.89,3200.0,46.3095,46.3162,46.2558,46.2558,3200.0
2014-12-03 14:05:00,68.9,68.93,68.86,68.86,8100.0,46.2625,46.2826,46.2356,46.2356,8100.0
2014-12-03 14:10:00,68.84,68.92,68.83,68.91,3300.0,46.2222,46.2759,46.2155,46.2692,3300.0
2014-12-03 14:15:00,68.92,68.93,68.86,68.86,2000.0,46.2759,46.2826,46.2356,46.2356,2000.0
2014-12-03 14:20:00,68.86,68.88,68.82,68.84,4600.0,46.2356,46.2491,46.2088,46.2222,4600.0
2014-12-03 14:25:00,68.83,68.84,68.77,68.81,7800.0,46.2155,46.2222,46.1752,46.2021,7800.0
2014-12-03 14:30:00,68.81,68.91,68.81,68.88,3700.0,46.2021,46.2692,46.2021,46.2491,3700.0
2014-12-03 14:35:00,68.88,68.88,68.79,68.87,5500.0,46.2491,46.2491,46.1886,46.2424,5500.0
2014-12-03 14:40:00,68.87,68.87,68.82,68.83,5500.0,46.2424,46.2424,46.2088,46.2155,5500.0
2014-12-03 14:45:00,68.85,68.85,68.76,68.76,3000.0,46.2289,46.2289,46.1685,46.1685,3000.0
2014-12-03 14:50:00,68.79,68.79,68.69,68.69,3800.0,46.1886,46.1886,46.1215,46.1215,3800.0
2014-12-03 14:55:00,68.69,68.74,68.69,68.74,6900.0,46.1215,46.1551,46.1215,46.1551,6900.0
2014-12-03 15:00:00,68.74,68.74,68.65,68.67,6600.0,46.1551,46.1551,46.0946,46.1081,6600.0
2014-12-03 15:05:00,68.67,68.68,68.65,68.65,2600.0,46.1081,46.1148,46.0946,46.0946,2600.0
2014-12-03 15:10:00,68.65,68.75,68.65,68.74,6900.0,46.0946,46.1618,46.0946,46.1551,6900.0
2014-12-03 15:15:00,68.74,68.79,68.74,68.79,7000.0,46.1551,46.1886,46.1551,46.1886,7000.0
2014-12-03 15:20:00,68.81,68.86,68.8,68.83,7800.0,46.2021,46.2356,46.1954,46.2155,7800.0
2014-12-03 15:25:00,68.84,68.94,68.84,68.91,7900.0,46.2222,46.2894,46.2222,46.2692,7900.0
2014-12-03 15:30:00,68.91,68.95,68.79,68.79,10800.0,46.2692,46.2961,46.1886,46.1886,10800.0
2014-12-03 15:35:00,68.79,68.84,68.78,68.83,13700.0,46.1886,46.2222,46.1819,46.2155,13700.0
2014-12-03 15:40:00,68.84,68.9,68.83,68.9,11800.0,46.2222,46.2625,46.2155,46.2625,11800.0
2014-12-03 15:45:00,68.9,68.91,68.82,68.82,16700.0,46.2625,46.2692,46.2088,46.2088,16700.0
2014-12-03 15:50:00,68.82,68.82,68.73,68.73,23500.0,46.2088,46.2088,46.1484,46.1484,23500.0
2014-12-03 15:55:00,68.73,68.75,68.72,68.73,48000.0,46.1484,46.1618,46.1416,46.1484,48000.0
2014-12-04 09:30:00,68.88,68.88,68.55,68.66,9300.0,46.2491,46.2491,46.0275,46.1014,9300.0
2014-12-04 09:35:00,68.65,68.74,68.5,68.64,6800.0,46.0946,46.1551,45.9939,46.0879,6800.0
2014-12-04 09:40:00,68.57,68.66,68.52,68.6,7800.0,46.0409,46.1014,46.0074,46.0611,7800.0
2014-12-04 09:45:00,68.56,68.61,68.51,68.61,3600.0,46.0342,46.0678,46.0006,46.0678,3600.0
2014-12-04 09:50:00,68.66,68.66,68.44,68.48,12500.0,46.1014,46.1014,45.9536,45.9805,12500.0
2014-12-04 09:55:00,68.47,68.48,68.41,68.43,4200.0,45.9738,45.9805,45.9335,45.9469,4200.0
2014-12-04 10:00:00,68.43,68.5,68.4,68.47,9300.0,45.9469,45.9939,45.9268,45.9738,9300.0
2014-12-04 10:05:00,68.51,68.74,68.51,68.74,2800.0,46.0006,46.1551,46.0006,46.1551,2800.0
2014-12-04 10:10:00,68.73,68.83,68.68,68.83,4500.0,46.1484,46.2155,46.1148,46.2155,4500.0
2014-12-04 10:15:00,68.82,68.83,68.8,68.81,900.0,46.2088,46.2155,46.1954,46.2021,900.0
2014-12-04 10:20:00,68.8,68.8,68.69,68.74,5000.0,46.1954,46.1954,46.1215,46.1551,5000.0
2014-12-04 10:25:00,68.75,68.75,68.62,68.63,4800.0,46.1618,46.1618,46.0745,46.0812,4800.0
2014-12-04 10:30:00,68.64,68.64,68.56,68.57,3200.0,46.0879,46.0879,46.0342,46.0409,3200.0
2014-12-04 10:35:00,68.56,68.56,68.43,68.45,8900.0,46.0342,46.0342,45.9469,45.9604,8900.0
2014-12-04 10:40:00,68.43,68.43,68.37,68.37,2400.0,45.9469,45.9469,45.9066,45.9066,2400.0
2014-12-04 10:45:00,68.37,68.4,68.32,68.32,18100.0,45.9066,45.9268,45.8731,45.8731,18100.0
2014-12-04 10:50:00,68.33,68.34,68.25,68.25,4200.0,45.8798,45.8865,45.8261,45.8261,4200.0
2014-12-04 10:55:00,68.27,68.34,68.26,68.33,7200.0,45.8395,45.8865,45.8328,45.8798,7200.0
2014-12-04 11:00:00,68.32,68.34,68.31,68.32,8200.0,45.8731,45.8865,45.8663,45.8731,8200.0
2014-12-04 11:05:00,68.31,68.38,68.31,68.38,7000.0,45.8663,45.9133,45.8663,45.9133,7000.0
2014-12-04 11:10:00,68.38,68.39,68.33,68.33,5100.0,45.9133,45.9201,45.8798,45.8798,5100.0
2014-12-04 11:15:00,68.34,68.34,68.18,68.2,6700.0,45.8865,45.8865,45.7791,45.7925,6700.0
2014-12-04 11:20:00,68.19,68.23,68.18,68.18,6600.0,45.7858,45.8126,45.7791,45.7791,6600.0
2014-12-04 11:25:00,68.16,68.24,68.16,68.23,9700.0,45.7656,45.8193,45.7656,45.8126,9700.0
2014-12-04 11:30:00,68.23,68.25,68.21,68.21,4400.0,45.8126,45.8261,45.7992,45.7992,4400.0
2014-12-04 11:35:00,68.2,68.26,68.2,68.26,9500.0,45.7925,45.8328,45.7925,45.8328,9500.0
2014-12-04 11:40:00,68.26,68.32,68.25,68.32,7400.0,45.8328,45.8731,45.8261,45.8731,7400.0
2014-12-04 11:45:00,68.32,68.37,68.32,68.36,5000.0,45.8731,45.9066,45.8731,45.8999,5000.0
2014-12-04 11:50:00,68.37,68.37,68.25,68.25,7800.0,45.9066,45.9066,45.8261,45.8261,7800.0
2014-12-04 11:55:00,68.27,68.31,68.26,68.28,10800.0,45.8395,45.8663,45.8328,45.8462,10800.0
2014-12-04 12:00:00,68.28,68.35,68.28,68.35,3000.0,45.8462,45.8932,45.8462,45.8932,3000.0
2014-12-04 12:05:00,68.35,68.46,68.35,68.46,1900.0,45.8932,45.9671,45.8932,45.9671,1900.0
2014-12-04 12:10:00,68.46,68.48,68.44,68.48,8900.0,45.9671,45.9805,45.9536,45.9805,8900.0
2014-12-04 12:15:00,68.48,68.54,68.48,68.52,7700.0,45.9805,46.0208,45.9805,46.0074,7700.0
2014-12-04 12:20:00,68.52,68.52,68.47,68.48,3300.0,46.0074,46.0074,45.9738,45.9805,3300.0
2014-12-04 12:25:00,68.49,68.54,68.48,68.54,3600.0,45.9872,46.0208,45.9805,46.0208,3600.0
2014-12-04 12:30:00,68.51,68.61,68.5,68.61,5600.0,46.0006,46.0678,45.9939,46.0678,5600.0
2014-12-04 12:35:00,68.59,68.6,68.47,68.48,6800.0,46.0544,46.0611,45.9738,45.9805,6800.0
2014-12-04 12:40:00,68.48,68.55,68.47,68.55,2300.0,45.9805,46.0275,45.9738,46.0275,2300.0
2014-12-04 12:45:00,68.54,68.55,68.52,68.52,3200.0,46.0208,46.0275,46.0074,46.0074,3200.0
2014-12-04 12:50:00,68.51,68.51,68.38,68.4,4600.0,46.0006,46.0006,45.9133,45.9268,4600.0
2014-12-04 12:55:00,68.39,68.45,68.38,68.41,4800.0,45.9201,45.9604,45.9133,45.9335,4800.0
2014-12-04 13:00:00,68.44,68.48,68.43,68.45,3400.0,45.9536,45.9805,45.9469,45.9604,3400.0
2014-12-04 13:05:00,68.45,68.46,68.43,68.45,3300.0,45.9604,45.9671,45.9469,45.9604,3300.0
2014-12-04 13:10:00,68.45,68.49,68.43,68.47,3200.0,45.9604,45.9872,45.9469,45.9738,3200.0
2014-12-04 13:15:00,68.49,68.5,68.4,68.41,3100.0,45.9872,45.9939,45.9268,45.9335,3100.0
2014-12-04 13:20:00,68.41,68.43,68.4,68.41,10700.0,45.9335,45.9469,45.9268,45.9335,10700.0
2014-12-04 13:25:00,68.42,68.43,68.39,68.42,5600.0,45.9402,45.9469,45.9201,45.9402,5600.0
2014-12-04 13:30:00,68.42,68.45,68.4,68.45,11400.0,45.9402,45.9604,45.9268,45.9604,11400.0
2014-12-04 13:35:00,68.45,68.47,68.44,68.45,8500.0,45.9604,45.9738,45.9536,45.9604,8500.0
2014-12-04 13:40:00,68.45,68.49,68.45,68.48,5200.0,45.9604,45.9872,45.9604,45.9805,5200.0
2014-12-04 13:45:00,68.48,68.49,68.44,68.49,7500.0,45.9805,45.9872,45.9536,45.9872,7500.0
2014-12-04 13:50:00,68.49,68.56,68.49,68.52,8700.0,45.9872,46.0342,45.9872,46.0074,8700.0
2014-12-04 13:55:00,68.51,68.51,68.48,68.48,3900.0,46.0006,46.0006,45.9805,45.9805,3900.0
2014-12-04 14:00:00,68.48,68.51,68.48,68.49,5900.0,45.9805,46.0006,45.9805,45.9872,5900.0
2014-12-04 14:05:00,68.49,68.56,68.48,68.56,7100.0,45.9872,46.0342,45.9805,46.0342,7100.0
2014-12-04 14:10:00,68.55,68.64,68.55,68.63,7900.0,46.0275,46.0879,46.0275,46.0812,7900.0
2014-12-04 14:15:00,68.63,68.66,68.59,68.59,5900.0,46.0812,46.1014,46.0544,46.0544,5900.0
2014-12-04 14:20:00,68.58,68.59,68.56,68.57,9800.0,46.0476,46.0544,46.0342,46.0409,9800.0
2014-12-04 14:25:00,68.58,68.58,68.53,68.53,3600.0,46.0476,46.0476,46.0141,46.0141,3600.0
2014-12-04 14:30:00,68.54,68.57,68.54,68.54,4700.0,46.0208,46.0409,46.0208,46.0208,4700.0
2014-12-04 14:35:00,68.54,68.55,68.46,68.46,7900.0,46.0208,46.0275,45.9671,45.9671,7900.0
2014-12-04 14:40:00,68.46,68.47,68.45,68.45,5500.0,45.9671,45.9738,45.9604,45.9604,5500.0
2014-12-04 14:45:00,68.45,68.46,68.36,68.39,21900.0,45.9604,45.9671,45.8999,45.9201,21900.0
2014-12-04 14:50:00,68.4,68.44,68.4,68.41,10500.0,45.9268,45.9536,45.9268,45.9335,10500.0
2014-12-04 14:55:00,68.43,68.43,68.32,68.32,21100.0,45.9469,45.9469,45.8731,45.8731,21100.0
2014-12-04 15:00:00,68.3,68.45,68.29,68.39,38300.0,45.8596,45.9604,45.8529,45.9201,38300.0
2014-12-04 15:05:00,68.4,68.55,68.35,68.49,34300.0,45.9268,46.0275,45.8932,45.9872,34300.0
2014-12-04 15:10:00,68.5,68.6,68.48,68.58,15700.0,45.9939,46.0611,45.9805,46.0476,15700.0
2014-12-04 15:15:00,68.57,68.57,68.39,68.49,51000.0,46.0409,46.0409,45.9201,45.9872,51000.0
2014-12-04 15:20:00,68.51,68.54,68.43,68.43,17200.0,46.0006,46.0208,45.9469,45.9469,17200.0
2014-12-04 15:25:00,68.43,68.52,68.4,68.48,14200.0,45.9469,46.0074,45.9268,45.9805,14200.0
2014-12-04 15:30:00,68.49,68.51,68.46,68.48,18100.0,45.9872,46.0006,45.9671,45.9805,18100.0
2014-12-04 15:35:00,68.48,68.49,68.46,68.47,11100.0,45.9805,45.9872,45.9671,45.9738,11100.0
2014-12-04 15:40:00,68.47,68.64,68.46,68.64,28000.0,45.9738,46.0879,45.9671,46.0879,28000.0
2014-12-04 15:45:00,68.63,68.64,68.5,68.55,34700.0,46.0812,46.0879,45.9939,46.0275,34700.0
2014-12-04 15:50:00,68.55,68.57,68.53,68.54,18200.0,46.0275,46.0409,46.0141,46.0208,18200.0
2014-12-04 15:55:00,68.54,68.56,68.53,68.56,46500.0,46.0208,46.0342,46.0141,46.0342,46500.0
2014-12-05 09:30:00,68.49,68.74,68.08,68.68,27400.0,45.9872,46.1551,45.7119,46.1148,27400.0
2014-12-05 09:35:00,68.53,68.71,68.38,68.41,11600.0,46.0141,46.1349,45.9133,45.9335,11600.0
2014-12-05 09:40:00,68.46,68.54,68.31,68.33,5000.0,45.9671,46.0208,45.8663,45.8798,5000.0
2014-12-05 09:45:00,68.39,68.39,68.11,68.24,5100.0,45.9201,45.9201,45.7321,45.8193,5100.0
2014-12-05 09:50:00,68.26,68.28,68.13,68.13,3200.0,45.8328,45.8462,45.7455,45.7455,3200.0
2014-12-05 09:55:00,68.09,68.14,68.0,68.12,8900.0,45.7186,45.7522,45.6582,45.7388,8900.0
2014-12-05 10:00:00,68.12,68.12,67.85,67.87,11700.0,45.7388,45.7388,45.5575,45.5709,11700.0
2014-12-05 10:05:00,67.84,67.87,67.75,67.82,12000.0,45.5508,45.5709,45.4903,45.5373,12000.0
2014-12-05 10:10:00,67.82,68.08,67.79,68.08,12900.0,45.5373,45.7119,45.5172,45.7119,12900.0
2014-12-05 10:15:00,68.09,68.19,68.06,68.18,7300.0,45.7186,45.7858,45.6985,45.7791,7300.0
2014-12-05 10:20:00,68.19,68.19,68.12,68.15,4300.0,45.7858,45.7858,45.7388,45.7589,4300.0
2014-12-05 10:25:00,68.15,68.21,68.11,68.15,3700.0,45.7589,45.7992,45.7321,45.7589,3700.0
2014-12-05 10:30:00,68.18,68.2,68.13,68.17,7000.0,45.7791,45.7925,45.7455,45.7723,7000.0
2014-12-05 10:35:00,68.16,68.17,68.1,68.12,4400.0,45.7656,45.7723,45.7253,45.7388,4400.0
2014-12-05 10:40:00,68.17,68.26,68.16,68.24,4100.0,45.7723,45.8328,45.7656,45.8193,4100.0
2014-12-05 10:45:00,68.22,68.26,68.13,68.15,7600.0,45.8059,45.8328,45.7455,45.7589,7600.0
2014-12-05 10:50:00,68.15,68.15,68.02,68.06,10500.0,45.7589,45.7589,45.6716,45.6985,10500.0
2014-12-05 10:55:00,68.06,68.11,68.03,68.08,2400.0,45.6985,45.7321,45.6783,45.7119,2400.0
2014-12-05 11:00:00,68.05,68.13,68.04,68.12,2300.0,45.6918,45.7455,45.6851,45.7388,2300.0
2014-12-05 11:05:00,68.13,68.16,68.11,68.15,6700.0,45.7455,45.7656,45.7321,45.7589,6700.0
2014-12-05 11:10:00,68.15,68.25,68.15,68.19,5100.0,45.7589,45.8261,45.7589,45.7858,5100.0
2014-12-05 11:15:00,68.19,68.19,68.04,68.06,6600.0,45.7858,45.7858,45.6851,45.6985,6600.0
2014-12-05 11:20:00,68.04,68.05,68.0,68.0,8900.0,45.6851,45.6918,45.6582,45.6582,8900.0
2014-12-05 11:25:00,68.0,68.03,67.97,67.97,9900.0,45.6582,45.6783,45.6381,45.6381,9900.0
2014-12-05 11:30:00,67.96,68.02,67.92,68.0,5800.0,45.6313,45.6716,45.6045,45.6582,5800.0
2014-12-05 11:35:00,68.02,68.02,67.96,67.96,2400.0,45.6716,45.6716,45.6313,45.6313,2400.0
2014-12-05 11:40:00,67.96,68.04,67.96,68.04,2100.0,45.6313,45.6851,45.6313,45.6851,2100.0
2014-12-05 11:45:00,68.02,68.08,68.02,68.07,3800.0,45.6716,45.7119,45.6716,45.7052,3800.0
2014-12-05 11:50:00,68.09,68.11,68.09,68.09,4300.0,45.7186,45.7321,45.7186,45.7186,4300.0
2014-12-05 11:55:00,68.09,68.1,68.07,68.07,1400.0,45.7186,45.7253,45.7052,45.7052,1400.0
2014-12-05 12:00:00,68.07,68.08,68.05,68.07,4500.0,45.7052,45.7119,45.6918,45.7052,4500.0
2014-12-05 12:05:00,68.06,68.07,67.99,67.99,4700.0,45.6985,45.7052,45.6515,45.6515,4700.0
2014-12-05 12:10:00,67.98,67.99,67.95,67.96,9200.0,45.6448,45.6515,45.6246,45.6313,9200.0
2014-12-05 12:15:00,67.97,67.99,67.92,67.93,8500.0,45.6381,45.6515,45.6045,45.6112,8500.0
2014-12-05 12:20:00,67.93,67.94,67.92,67.93,4800.0,45.6112,45.6179,45.6045,45.6112,4800.0
2014-12-05 12:25:00,67.94,68.01,67.93,68.01,3900.0,45.6179,45.6649,45.6112,45.6649,3900.0
2014-12-05 12:30:00,67.98,68.02,67.97,67.98,6300.0,45.6448,45.6716,45.6381,45.6448,6300.0
2014-12-05 12:35:00,67.96,68.05,67.96,68.03,5600.0,45.6313,45.6918,45.6313,45.6783,5600.0
2014-12-05 12:40:00,68.02,68.02,67.93,67.99,6800.0,45.6716,45.6716,45.6112,45.6515,6800.0
2014-12-05 12:45:00,68.02,68.08,68.01,68.06,2600.0,45.6716,45.7119,45.6649,45.6985,2600.0
2014-12-05 12:50:00,68.04,68.09,68.03,68.03,1200.0,45.6851,45.7186,45.6783,45.6783,1200.0
2014-12-05 12:55:00,68.01,68.02,68.01,68.01,1300.0,45.6649,45.6716,45.6649,45.6649,1300.0
2014-12-05 13:00:00,68.01,68.04,68.0,68.01,3700.0,45.6649,45.6851,45.6582,45.6649,3700.0
2014-12-05 13:05:00,68.03,68.08,68.02,68.07,8700.0,45.6783,45.7119,45.6716,45.7052,8700.0
2014-12-05 13:10:00,68.09,68.14,68.08,68.14,6800.0,45.7186,45.7522,45.7119,45.7522,6800.0
2014-12-05 13:15:00,68.14,68.14,68.07,68.11,4300.0,45.7522,45.7522,45.7052,45.7321,4300.0
2014-12-05 13:20:00,68.09,68.16,68.09,68.15,4100.0,45.7186,45.7656,45.7186,45.7589,4100.0
2014-12-05 13:25:00,68.13,68.18,68.12,68.16,4000.0,45.7455,45.7791,45.7388,45.7656,4000.0
2014-12-05 13:30:00,68.16,68.19,68.1,68.12,3300.0,45.7656,45.7858,45.7253,45.7388,3300.0
2014-12-05 13:35:00,68.1,68.12,68.08,68.08,7200.0,45.7253,45.7388,45.7119,45.7119,7200.0
2014-12-05 13:40:00,68.1,68.1,68.04,68.07,13500.0,45.7253,45.7253,45.6851,45.7052,13500.0
2014-12-05 13:45:00,68.06,68.07,68.05,68.05,2600.0,45.6985,45.7052,45.6918,45.6918,2600.0
2014-12-05 13:50:00,68.06,68.08,68.05,68.06,2200.0,45.6985,45.7119,45.6918,45.6985,2200.0
2014-12-05 13:55:00,68.06,68.14,68.05,68.14,14200.0,45.6985,45.7522,45.6918,45.7522,14200.0
2014-12-05 14:00:00,68.14,68.14,68.1,68.13,6500.0,45.7522,45.7522,45.7253,45.7455,6500.0
2014-12-05 14:05:00,68.12,68.2,68.12,68.17,13200.0,45.7388,45.7925,45.7388,45.7723,13200.0
2014-12-05 14:10:00,68.16,68.17,68.15,68.16,3800.0,45.7656,45.7723,45.7589,45.7656,3800.0
2014-12-05 14:15:00,68.16,68.18,68.15,68.18,3800.0,45.7656,45.7791,45.7589,45.7791,3800.0
2014-12-05 14:20:00,68.18,68.22,68.13,68.14,8700.0,45.7791,45.8059,45.7455,45.7522,8700.0
2014-12-05 14:25:00,68.15,68.19,68.14,68.19,9300.0,45.7589,45.7858,45.7522,45.7858,9300.0
2014-12-05 14:30:00,68.2,68.28,68.2,68.28,3000.0,45.7925,45.8462,45.7925,45.8462,3000.0
2014-12-05 14:35:00,68.28,68.3,68.23,68.23,21800.0,45.8462,45.8596,45.8126,45.8126,21800.0
2014-12-05 14:40:00,68.23,68.24,68.21,68.24,6300.0,45.8126,45.8193,45.7992,45.8193,6300.0
2014-12-05 14:45:00,68.23,68.24,68.13,68.13,12100.0,45.8126,45.8193,45.7455,45.7455,12100.0
2014-12-05 14:50:00,68.13,68.15,68.12,68.15,13700.0,45.7455,45.7589,45.7388,45.7589,13700.0
2014-12-05 14:55:00,68.15,68.18,68.12,68.14,11400.0,45.7589,45.7791,45.7388,45.7522,11400.0
2014-12-05 15:00:00,68.13,68.17,68.13,68.17,9200.0,45.7455,45.7723,45.7455,45.7723,9200.0
2014-12-05 15:05:00,68.17,68.19,68.14,68.15,12700.0,45.7723,45.7858,45.7522,45.7589,12700.0
2014-12-05 15:10:00,68.15,68.24,68.14,68.24,22600.0,45.7589,45.8193,45.7522,45.8193,22600.0
2014-12-05 15:15:00,68.25,68.31,68.24,68.3,8200.0,45.8261,45.8663,45.8193,45.8596,8200.0
2014-12-05 15:20:00,68.31,68.31,68.28,68.28,6700.0,45.8663,45.8663,45.8462,45.8462,6700.0
2014-12-05 15:25:00,68.28,68.41,68.28,68.4,28100.0,45.8462,45.9335,45.8462,45.9268,28100.0
2014-12-05 15:30:00,68.4,68.4,68.25,68.25,16300.0,45.9268,45.9268,45.8261,45.8261,16300.0
2014-12-05 15:35:00,68.26,68.31,68.25,68.27,18300.0,45.8328,45.8663,45.8261,45.8395,18300.0
2014-12-05 15:40:00,68.27,68.32,68.26,68.28,23900.0,45.8395,45.8731,45.8328,45.8462,23900.0
2014-12-05 15:45:00,68.29,68.37,68.28,68.37,24700.0,45.8529,45.9066,45.8462,45.9066,24700.0
2014-12-05 15:50:00,68.37,68.49,68.36,68.48,39200.0,45.9066,45.9872,45.8999,45.9805,39200.0
2014-12-05 15:55:00,68.46,68.67,68.46,68.64,96400.0,45.9671,46.1081,45.9671,46.0879,96400.0
2014-12-08 09:30:00,68.69,69.45,68.43,69.4,20300.0,46.1215,46.6318,45.9469,46.5982,20300.0
2014-12-08 09:35:00,69.47,69.68,69.24,69.62,13100.0,46.6452,46.7862,46.4908,46.7459,13100.0
2014-12-08 09:40:00,69.7,69.81,69.56,69.74,12400.0,46.7997,46.8735,46.7057,46.8265,12400.0
2014-12-08 09:45:00,69.76,69.77,69.51,69.56,7100.0,46.8399,46.8467,46.6721,46.7057,7100.0
2014-12-08 09:50:00,69.55,69.55,69.33,69.33,8200.0,46.6989,46.6989,46.5512,46.5512,8200.0
2014-12-08 09:55:00,69.36,69.37,69.16,69.18,12700.0,46.5714,46.5781,46.4371,46.4505,12700.0
2014-12-08 10:00:00,69.16,69.31,69.09,69.3,11700.0,46.4371,46.5378,46.3901,46.5311,11700.0
2014-12-08 10:05:00,69.3,69.32,69.27,69.32,4800.0,46.5311,46.5445,46.5109,46.5445,4800.0
2014-12-08 10:10:00,69.31,69.37,69.31,69.36,7500.0,46.5378,46.5781,46.5378,46.5714,7500.0
2014-12-08 10:15:00,69.35,69.35,69.15,69.15,8300.0,46.5647,46.5647,46.4304,46.4304,8300.0
2014-12-08 10:20:00,69.12,69.13,69.01,69.03,4500.0,46.4102,46.4169,46.3364,46.3498,4500.0
2014-12-08 10:25:00,69.04,69.19,69.04,69.18,5200.0,46.3565,46.4572,46.3565,46.4505,5200.0
2014-12-08 10:30:00,69.19,69.34,69.19,69.34,1900.0,46.4572,46.5579,46.4572,46.5579,1900.0
2014-12-08 10:35:00,69.38,69.44,69.38,69.43,4500.0,46.5848,46.6251,46.5848,46.6184,4500.0
2014-12-08 10:40:00,69.44,69.48,69.41,69.42,4900.0,46.6251,46.6519,46.6049,46.6117,4900.0
2014-12-08 10:45:00,69.43,69.49,69.43,69.49,3900.0,46.6184,46.6587,46.6184,46.6587,3900.0
2014-12-08 10:50:00,69.48,69.61,69.47,69.47,11700.0,46.6519,46.7392,46.6452,46.6452,11700.0
2014-12-08 10:55:00,69.47,69.55,69.1,69.1,11000.0,46.6452,46.6989,46.3968,46.3968,11000.0
2014-12-08 11:00:00,69.1,69.15,69.04,69.06,11500.0,46.3968,46.4304,46.3565,46.3699,11500.0
2014-12-08 11:05:00,69.0,69.03,68.89,68.89,4900.0,46.3296,46.3498,46.2558,46.2558,4900.0
2014-12-08 11:10:00,68.88,69.14,68.88,69.14,14800.0,46.2491,46.4236,46.2491,46.4236,14800.0
2014-12-08 11:15:00,69.14,69.22,69.13,69.22,6300.0,46.4236,46.4774,46.4169,46.4774,6300.0
2014-12-08 11:20:00,69.22,69.31,69.21,69.29,9400.0,46.4774,46.5378,46.4706,46.5244,9400.0
2014-12-08 11:25:00,69.32,69.33,69.12,69.21,7500.0,46.5445,46.5512,46.4102,46.4706,7500.0
2014-12-08 11:30:00,69.23,69.23,69.13,69.17,5400.0,46.4841,46.4841,46.4169,46.4438,5400.0
2014-12-08 11:35:00,69.18,69.29,69.18,69.28,5600.0,46.4505,46.5244,46.4505,46.5176,5600.0
2014-12-08 11:40:00,69.28,69.33,69.28,69.33,6500.0,46.5176,46.5512,46.5176,46.5512,6500.0
2014-12-08 11:45:00,69.34,69.46,69.33,69.46,8300.0,46.5579,46.6385,46.5512,46.6385,8300.0
2014-12-08 11:50:00,69.46,69.52,69.43,69.45,15600.0,46.6385,46.6788,46.6184,46.6318,15600.0
2014-12-08 11:55:00,69.45,69.53,69.42,69.52,4700.0,46.6318,46.6855,46.6117,46.6788,4700.0
2014-12-08 12:00:00,69.54,69.59,69.49,69.49,9400.0,46.6922,46.7258,46.6587,46.6587,9400.0
2014-12-08 12:05:00,69.47,69.53,69.42,69.53,9700.0,46.6452,46.6855,46.6117,46.6855,9700.0
2014-12-08 12:10:00,69.52,69.52,69.44,69.45,9100.0,46.6788,46.6788,46.6251,46.6318,9100.0
2014-12-08 12:15:00,69.44,69.49,69.43,69.49,8100.0,46.6251,46.6587,46.6184,46.6587,8100.0
2014-12-08 12:20:00,69.47,69.47,69.31,69.4,8300.0,46.6452,46.6452,46.5378,46.5982,8300.0
2014-12-08 12:25:00,69.38,69.4,69.3,69.34,6600.0,46.5848,46.5982,46.5311,46.5579,6600.0
2014-12-08 12:30:00,69.34,69.37,69.29,69.29,8800.0,46.5579,46.5781,46.5244,46.5244,8800.0
2014-12-08 12:35:00,69.28,69.3,69.12,69.14,9300.0,46.5176,46.5311,46.4102,46.4236,9300.0
2014-12-08 12:40:00,69.15,69.31,69.15,69.3,23000.0,46.4304,46.5378,46.4304,46.5311,23000.0
2014-12-08 12:45:00,69.3,69.3,69.28,69.3,2600.0,46.5311,46.5311,46.5176,46.5311,2600.0
2014-12-08 12:50:00,69.3,69.3,69.14,69.14,3700.0,46.5311,46.5311,46.4236,46.4236,3700.0
2014-12-08 12:55:00,69.11,69.11,69.03,69.06,4500.0,46.4035,46.4035,46.3498,46.3699,4500.0
2014-12-08 13:00:00,69.03,69.11,69.02,69.11,7600.0,46.3498,46.4035,46.3431,46.4035,7600.0
2014-12-08 13:05:00,69.13,69.17,69.09,69.14,8000.0,46.4169,46.4438,46.3901,46.4236,8000.0
2014-12-08 13:10:00,69.13,69.22,69.13,69.22,3400.0,46.4169,46.4774,46.4169,46.4774,3400.0
2014-12-08 13:15:00,69.2,69.21,69.15,69.15,1800.0,46.4639,46.4706,46.4304,46.4304,1800.0
2014-12-08 13:20:00,69.15,69.15,69.03,69.07,5700.0,46.4304,46.4304,46.3498,46.3766,5700.0
2014-12-08 13:25:00,69.07,69.19,69.06,69.16,4400.0,46.3766,46.4572,46.3699,46.4371,4400.0
2014-12-08 13:30:00,69.15,69.17,69.08,69.12,5100.0,46.4304,46.4438,46.3834,46.4102,5100.0
2014-12-08 13:35:00,69.1,69.15,69.07,69.15,9300.0,46.3968,46.4304,46.3766,46.4304,9300.0
2014-12-08 13:40:00,69.15,69.15,69.04,69.06,3500.0,46.4304,46.4304,46.3565,46.3699,3500.0
2014-12-08 13:45:00,69.05,69.05,68.95,68.97,6200.0,46.3632,46.3632,46.2961,46.3095,6200.0
2014-12-08 13:50:00,68.97,69.1,68.96,69.1,7200.0,46.3095,46.3968,46.3028,46.3968,7200.0
2014-12-08 13:55:00,69.09,69.13,69.04,69.07,8700.0,46.3901,46.4169,46.3565,46.3766,8700.0
2014-12-08 14:00:00,69.05,69.09,69.03,69.03,4800.0,46.3632,46.3901,46.3498,46.3498,4800.0
2014-12-08 14:05:00,69.02,69.1,69.02,69.08,4100.0,46.3431,46.3968,46.3431,46.3834,4100.0
2014-12-08 14:10:00,69.09,69.09,68.9,68.9,5800.0,46.3901,46.3901,46.2625,46.2625,5800.0
2014-12-08 14:15:00,68.9,68.96,68.84,68.96,10900.0,46.2625,46.3028,46.2222,46.3028,10900.0
2014-12-08 14:20:00,68.96,69.06,68.96,69.05,9900.0,46.3028,46.3699,46.3028,46.3632,9900.0
2014-12-08 14:25:00,69.05,69.1,69.01,69.03,10700.0,46.3632,46.3968,46.3364,46.3498,10700.0
2014-12-08 14:30:00,69.0,69.0,68.95,68.96,9400.0,46.3296,46.3296,46.2961,46.3028,9400.0
2014-12-08 14:35:00,68.95,69.04,68.94,69.0,18900.0,46.2961,46.3565,46.2894,46.3296,18900.0
2014-12-08 14:40:00,68.98,69.16,68.98,69.14,17200.0,46.3162,46.4371,46.3162,46.4236,17200.0
2014-12-08 14:45:00,69.14,69.18,68.98,68.98,18100.0,46.4236,46.4505,46.3162,46.3162,18100.0
2014-12-08 14:50:00,68.98,69.19,68.97,69.19,19800.0,46.3162,46.4572,46.3095,46.4572,19800.0
2014-12-08 14:55:00,69.18,69.18,69.06,69.1,9700.0,46.4505,46.4505,46.3699,46.3968,9700.0
2014-12-08 15:00:00,69.09,69.1,69.06,69.07,4600.0,46.3901,46.3968,46.3699,46.3766,4600.0
2014-12-08 15:05:00,69.06,69.11,69.04,69.09,12600.0,46.3699,46.4035,46.3565,46.3901,12600.0
2014-12-08 15:10:00,69.08,69.12,69.06,69.08,8800.0,46.3834,46.4102,46.3699,46.3834,8800.0
2014-12-08 15:15:00,69.08,69.09,69.05,69.05,7900.0,46.3834,46.3901,46.3632,46.3632,7900.0
2014-12-08 15:20:00,69.04,69.11,69.02,69.06,5500.0,46.3565,46.4035,46.3431,46.3699,5500.0
2014-12-08 15:25:00,69.09,69.2,69.09,69.19,7600.0,46.3901,46.4639,46.3901,46.4572,7600.0
2014-12-08 15:30:00,69.17,69.17,69.07,69.12,7300.0,46.4438,46.4438,46.3766,46.4102,7300.0
2014-12-08 15:35:00,69.12,69.15,69.07,69.08,9800.0,46.4102,46.4304,46.3766,46.3834,9800.0
2014-12-08 15:40:00,69.1,69.11,69.0,69.0,8300.0,46.3968,46.4035,46.3296,46.3296,8300.0
2014-12-08 15:45:00,69.0,69.0,68.86,68.87,21100.0,46.3296,46.3296,46.2356,46.2424,21100.0
2014-12-08 15:50:00,68.88,68.95,68.87,68.9,14600.0,46.2491,46.2961,46.2424,46.2625,14600.0
2014-12-08 15:55:00,68.9,68.94,68.88,68.89,31100.0,46.2625,46.2894,46.2491,46.2558,31100.0
2014-12-09 09:30:00,68.61,68.71,68.52,68.52,19800.0,46.0678,46.1349,46.0074,46.0074,19800.0
2014-12-09 09:35:00,68.49,68.61,68.35,68.56,8900.0,45.9872,46.0678,45.8932,46.0342,8900.0
2014-12-09 09:40:00,68.63,68.69,68.35,68.44,11500.0,46.0812,46.1215,45.8932,45.9536,11500.0
2014-12-09 09:45:00,68.44,68.72,68.39,68.62,9300.0,45.9536,46.1416,45.9201,46.0745,9300.0
2014-12-09 09:50:00,68.6,68.78,68.55,68.75,4200.0,46.0611,46.1819,46.0275,46.1618,4200.0
2014-12-09 09:55:00,68.7,68.8,68.68,68.76,9400.0,46.1282,46.1954,46.1148,46.1685,9400.0
2014-12-09 10:00:00,68.76,68.87,68.72,68.82,12600.0,46.1685,46.2424,46.1416,46.2088,12600.0
2014-12-09 10:05:00,68.75,68.8,68.73,68.76,3700.0,46.1618,46.1954,46.1484,46.1685,3700.0
2014-12-09 10:10:00,68.77,68.79,68.69,68.71,15200.0,46.1752,46.1886,46.1215,46.1349,15200.0
2014-12-09 10:15:00,68.72,68.83,68.68,68.74,14800.0,46.1416,46.2155,46.1148,46.1551,14800.0
2014-12-09 10:20:00,68.71,68.86,68.71,68.86,5800.0,46.1349,46.2356,46.1349,46.2356,5800.0
2014-12-09 10:25:00,68.87,68.88,68.84,68.84,3800.0,46.2424,46.2491,46.2222,46.2222,3800.0
2014-12-09 10:30:00,68.82,68.82,68.65,68.78,5800.0,46.2088,46.2088,46.0946,46.1819,5800.0
2014-12-09 10:35:00,68.79,68.86,68.75,68.75,3000.0,46.1886,46.2356,46.1618,46.1618,3000.0
2014-12-09 10:40:00,68.77,68.96,68.77,68.96,4200.0,46.1752,46.3028,46.1752,46.3028,4200.0
2014-12-09 10:45:00,68.96,69.02,68.9,69.02,7600.0,46.3028,46.3431,46.2625,46.3431,7600.0
2014-12-09 10:50:00,69.01,69.07,68.96,69.0,11400.0,46.3364,46.3766,46.3028,46.3296,11400.0
2014-12-09 10:55:00,68.99,69.01,68.96,69.01,3700.0,46.3229,46.3364,46.3028,46.3364,3700.0
2014-12-09 11:00:00,69.0,69.0,68.92,68.97,4300.0,46.3296,46.3296,46.2759,46.3095,4300.0
2014-12-09 11:05:00,68.97,69.0,68.93,68.98,8700.0,46.3095,46.3296,46.2826,46.3162,8700.0
2014-12-09 11:10:00,68.92,68.99,68.91,68.97,1900.0,46.2759,46.3229,46.2692,46.3095,1900.0
2014-12-09 11:15:00,68.95,69.0,68.95,68.99,6100.0,46.2961,46.3296,46.2961,46.3229,6100.0
2014-12-09 11:20:00,69.0,69.15,69.0,69.09,3300.0,46.3296,46.4304,46.3296,46.3901,3300.0
2014-12-09 11:25:00,69.11,69.24,69.11,69.24,4400.0,46.4035,46.4908,46.4035,46.4908,4400.0
2014-12-09 11:30:00,69.25,69.28,69.19,69.26,7800.0,46.4975,46.5176,46.4572,46.5042,7800.0
2014-12-09 11:35:00,69.3,69.42,69.29,69.34,4200.0,46.5311,46.6117,46.5244,46.5579,4200.0
2014-12-09 11:40:00,69.34,69.36,69.28,69.32,3600.0,46.5579,46.5714,46.5176,46.5445,3600.0
2014-12-09 11:45:00,69.34,69.42,69.34,69.42,4300.0,46.5579,46.6117,46.5579,46.6117,4300.0
2014-12-09 11:50:00,69.44,69.44,69.35,69.43,6400.0,46.6251,46.6251,46.5647,46.6184,6400.0
2014-12-09 11:55:00,69.4,69.58,69.4,69.58,5500.0,46.5982,46.7191,46.5982,46.7191,5500.0
2014-12-09 12:00:00,69.54,69.54,69.43,69.47,2100.0,46.6922,46.6922,46.6184,46.6452,2100.0
2014-12-09 12:05:00,69.49,69.58,69.48,69.55,4300.0,46.6587,46.7191,46.6519,46.6989,4300.0
2014-12-09 12:10:00,69.58,69.64,69.54,69.64,4700.0,46.7191,46.7594,46.6922,46.7594,4700.0
2014-12-09 12:15:00,69.61,69.61,69.49,69.5,2900.0,46.7392,46.7392,46.6587,46.6654,2900.0
2014-12-09 12:20:00,69.51,69.64,69.51,69.62,4800.0,46.6721,46.7594,46.6721,46.7459,4800.0
2014-12-09 12:25:00,69.59,69.72,69.59,69.72,2200.0,46.7258,46.8131,46.7258,46.8131,2200.0
2014-12-09 12:30:00,69.7,69.7,69.6,69.62,4200.0,46.7997,46.7997,46.7325,46.7459,4200.0
2014-12-09 12:35:00,69.62,69.8,69.62,69.8,4500.0,46.7459,46.8668,46.7459,46.8668,4500.0
2014-12-09 12:40:00,69.8,69.86,69.76,69.77,5900.0,46.8668,46.9071,46.8399,46.8467,5900.0
2014-12-09 12:45:00,69.75,69.75,69.6,69.63,4000.0,46.8332,46.8332,46.7325,46.7527,4000.0
2014-12-09 12:50:00,69.64,69.67,69.62,69.67,3200.0,46.7594,46.7795,46.7459,46.7795,3200.0
2014-12-09 12:55:00,69.65,69.79,69.64,69.76,11700.0,46.7661,46.8601,46.7594,46.8399,11700.0
2014-12-09 13:00:00,69.76,69.78,69.67,69.7,13700.0,46.8399,46.8534,46.7795,46.7997,13700.0
2014-12-09 13:05:00,69.72,69.74,69.58,69.58,7800.0,46.8131,46.8265,46.7191,46.7191,7800.0
2014-12-09 13:10:00,69.6,69.6,69.46,69.47,9000.0,46.7325,46.7325,46.6385,46.6452,9000.0
2014-12-09 13:15:00,69.46,69.51,69.46,69.49,7900.0,46.6385,46.6721,46.6385,46.6587,7900.0
2014-12-09 13:20:00,69.51,69.57,69.49,69.55,15200.0,46.6721,46.7124,46.6587,46.6989,15200.0
2014-12-09 13:25:00,69.56,69.57,69.55,69.56,3600.0,46.7057,46.7124,46.6989,46.7057,3600.0
2014-12-09 13:30:00,69.55,69.56,69.47,69.51,5000.0,46.6989,46.7057,46.6452,46.6721,5000.0
2014-12-09 13:35:00,69.49,69.55,69.49,69.53,5900.0,46.6587,46.6989,46.6587,46.6855,5900.0
2014-12-09 13:40:00,69.53,69.53,69.5,69.53,5200.0,46.6855,46.6855,46.6654,46.6855,5200.0
2014-12-09 13:45:00,69.54,69.54,69.49,69.49,5000.0,46.6922,46.6922,46.6587,46.6587,5000.0
2014-12-09 13:50:00,69.49,69.5,69.43,69.45,2900.0,46.6587,46.6654,46.6184,46.6318,2900.0
2014-12-09 13:55:00,69.45,69.45,69.39,69.43,6000.0,46.6318,46.6318,46.5915,46.6184,6000.0
2014-12-09 14:00:00,69.42,69.43,69.39,69.4,4400.0,46.6117,46.6184,46.5915,46.5982,4400.0
2014-12-09 14:05:00,69.39,69.45,69.39,69.44,9500.0,46.5915,46.6318,46.5915,46.6251,9500.0
2014-12-09 14:10:00,69.42,69.45,69.41,69.43,9000.0,46.6117,46.6318,46.6049,46.6184,9000.0
2014-12-09 14:15:00,69.41,69.42,69.28,69.29,11000.0,46.6049,46.6117,46.5176,46.5244,11000.0
2014-12-09 14:20:00,69.3,69.33,69.28,69.32,9900.0,46.5311,46.5512,46.5176,46.5445,9900.0
2014-12-09 14:25:00,69.33,69.33,69.3,69.32,7300.0,46.5512,46.5512,46.5311,46.5445,7300.0
2014-12-09 14:30:00,69.34,69.34,69.2,69.2,10100.0,46.5579,46.5579,46.4639,46.4639,10100.0
2014-12-09 14:35:00,69.2,69.23,69.18,69.18,5700.0,46.4639,46.4841,46.4505,46.4505,5700.0
2014-12-09 14:40:00,69.19,69.24,69.14,69.24,9500.0,46.4572,46.4908,46.4236,46.4908,9500.0
2014-12-09 14:45:00,69.23,69.35,69.22,69.35,6500.0,46.4841,46.5647,46.4774,46.5647,6500.0
2014-12-09 14:50:00,69.35,69.35,69.29,69.31,6000.0,46.5647,46.5647,46.5244,46.5378,6000.0
2014-12-09 14:55:00,69.3,69.31,69.26,69.31,13800.0,46.5311,46.5378,46.5042,46.5378,13800.0
2014-12-09 15:00:00,69.31,69.39,69.31,69.39,7500.0,46.5378,46.5915,46.5378,46.5915,7500.0
2014-12-09 15:05:00,69.41,69.45,69.39,69.44,6500.0,46.6049,46.6318,46.5915,46.6251,6500.0
2014-12-09 15:10:00,69.44,69.44,69.39,69.41,8100.0,46.6251,46.6251,46.5915,46.6049,8100.0
2014-12-09 15:15:00,69.41,69.45,69.4,69.44,9300.0,46.6049,46.6318,46.5982,46.6251,9300.0
2014-12-09 15:20:00,69.44,69.45,69.43,69.45,7000.0,46.6251,46.6318,46.6184,46.6318,7000.0
2014-12-09 15:25:00,69.44,69.47,69.42,69.42,10700.0,46.6251,46.6452,46.6117,46.6117,10700.0
2014-12-09 15:30:00,69.41,69.43,69.28,69.3,10800.0,46.6049,46.6184,46.5176,46.5311,10800.0
2014-12-09 15:35:00,69.3,69.31,69.24,69.25,11100.0,46.5311,46.5378,46.4908,46.4975,11100.0
2014-12-09 15:40:00,69.26,69.34,69.24,69.31,12000.0,46.5042,46.5579,46.4908,46.5378,12000.0
2014-12-09 15:45:00,69.31,69.32,69.23,69.26,16900.0,46.5378,46.5445,46.4841,46.5042,16900.0
2014-12-09 15:50:00,69.25,69.28,69.24,69.24,13700.0,46.4975,46.5176,46.4908,46.4908,13700.0
2014-12-09 15:55:00,69.24,69.31,69.24,69.26,54400.0,46.4908,46.5378,46.4908,46.5042,54400.0
2014-12-10 09:30:00,69.43,69.55,69.35,69.48,11200.0,46.6184,46.6989,46.5647,46.6519,11200.0
2014-12-10 09:35:00,69.38,69.44,69.05,69.14,12300.0,46.5848,46.6251,46.3632,46.4236,12300.0
2014-12-10 09:40:00,69.14,69.23,68.98,69.0,3800.0,46.4236,46.4841,46.3162,46.3296,3800.0
2014-12-10 09:45:00,69.0,69.08,68.75,69.08,16600.0,46.3296,46.3834,46.1618,46.3834,16600.0
2014-12-10 09:50:00,69.07,69.13,69.02,69.02,2600.0,46.3766,46.4169,46.3431,46.3431,2600.0
2014-12-10 09:55:00,69.05,69.15,69.04,69.05,3300.0,46.3632,46.4304,46.3565,46.3632,3300.0
2014-12-10 10:00:00,69.02,69.21,69.02,69.04,5400.0,46.3431,46.4706,46.3431,46.3565,5400.0
2014-12-10 10:05:00,69.07,69.27,69.04,69.26,8700.0,46.3766,46.5109,46.3565,46.5042,8700.0
2014-12-10 10:10:00,69.25,69.39,69.17,69.21,15300.0,46.4975,46.5915,46.4438,46.4706,15300.0
2014-12-10 10:15:00,69.21,69.21,69.1,69.15,4500.0,46.4706,46.4706,46.3968,46.4304,4500.0
2014-12-10 10:20:00,69.13,69.27,69.11,69.25,8400.0,46.4169,46.5109,46.4035,46.4975,8400.0
2014-12-10 10:25:00,69.21,69.21,69.0,69.01,12900.0,46.4706,46.4706,46.3296,46.3364,12900.0
2014-12-10 10:30:00,69.0,69.02,68.95,68.95,1600.0,46.3296,46.3431,46.2961,46.2961,1600.0
2014-12-10 10:35:00,68.98,68.98,68.89,68.93,5000.0,46.3162,46.3162,46.2558,46.2826,5000.0
2014-12-10 10:40:00,68.93,68.98,68.9,68.9,2600.0,46.2826,46.3162,46.2625,46.2625,2600.0
2014-12-10 10:45:00,68.93,68.95,68.9,68.92,4200.0,46.2826,46.2961,46.2625,46.2759,4200.0
2014-12-10 10:50:00,68.91,68.92,68.87,68.88,5700.0,46.2692,46.2759,46.2424,46.2491,5700.0
2014-12-10 10:55:00,68.91,69.02,68.91,69.02,1700.0,46.2692,46.3431,46.2692,46.3431,1700.0
2014-12-10 11:00:00,68.98,69.04,68.97,68.97,9700.0,46.3162,46.3565,46.3095,46.3095,9700.0
2014-12-10 11:05:00,68.97,68.99,68.95,68.97,5500.0,46.3095,46.3229,46.2961,46.3095,5500.0
2014-12-10 11:10:00,68.94,68.99,68.94,68.97,3800.0,46.2894,46.3229,46.2894,46.3095,3800.0
2014-12-10 11:15:00,68.96,68.96,68.9,68.9,2500.0,46.3028,46.3028,46.2625,46.2625,2500.0
2014-12-10 11:20:00,68.88,68.94,68.87,68.88,5200.0,46.2491,46.2894,46.2424,46.2491,5200.0
2014-12-10 11:25:00,68.88,68.88,68.78,68.83,14800.0,46.2491,46.2491,46.1819,46.2155,14800.0
2014-12-10 11:30:00,68.8,68.81,68.73,68.74,8400.0,46.1954,46.2021,46.1484,46.1551,8400.0
2014-12-10 11:35:00,68.75,68.75,68.7,68.7,9500.0,46.1618,46.1618,46.1282,46.1282,9500.0
2014-12-10 11:40:00,68.73,68.73,68.7,68.7,2200.0,46.1484,46.1484,46.1282,46.1282,2200.0
2014-12-10 11:45:00,68.71,68.71,68.6,68.64,28900.0,46.1349,46.1349,46.0611,46.0879,28900.0
2014-12-10 11:50:00,68.64,68.75,68.63,68.72,12300.0,46.0879,46.1618,46.0812,46.1416,12300.0
2014-12-10 11:55:00,68.71,68.77,68.68,68.75,6800.0,46.1349,46.1752,46.1148,46.1618,6800.0
2014-12-10 12:00:00,68.76,68.78,68.7,68.76,6200.0,46.1685,46.1819,46.1282,46.1685,6200.0
2014-12-10 12:05:00,68.76,68.81,68.65,68.65,9400.0,46.1685,46.2021,46.0946,46.0946,9400.0
2014-12-10 12:10:00,68.66,68.68,68.6,68.61,6100.0,46.1014,46.1148,46.0611,46.0678,6100.0
2014-12-10 12:15:00,68.59,68.6,68.54,68.55,5700.0,46.0544,46.0611,46.0208,46.0275,5700.0
2014-12-10 12:20:00,68.56,68.58,68.51,68.54,6800.0,46.0342,46.0476,46.0006,46.0208,6800.0
2014-12-10 12:25:00,68.53,68.58,68.53,68.53,3800.0,46.0141,46.0476,46.0141,46.0141,3800.0
2014-12-10 12:30:00,68.53,68.61,68.51,68.61,5400.0,46.0141,46.0678,46.0006,46.0678,5400.0
2014-12-10 12:35:00,68.6,68.6,68.45,68.45,12200.0,46.0611,46.0611,45.9604,45.9604,12200.0
2014-12-10 12:40:00,68.46,68.46,68.39,68.41,14700.0,45.9671,45.9671,45.9201,45.9335,14700.0
2014-12-10 12:45:00,68.41,68.45,68.41,68.45,2200.0,45.9335,45.9604,45.9335,45.9604,2200.0
2014-12-10 12:50:00,68.45,68.49,68.41,68.41,2500.0,45.9604,45.9872,45.9335,45.9335,2500.0
2014-12-10 12:55:00,68.41,68.44,68.4,68.44,4400.0,45.9335,45.9536,45.9268,45.9536,4400.0
2014-12-10 13:00:00,68.44,68.46,68.43,68.46,2600.0,45.9536,45.9671,45.9469,45.9671,2600.0
2014-12-10 13:05:00,68.45,68.48,68.44,68.47,3700.0,45.9604,45.9805,45.9536,45.9738,3700.0
2014-12-10 13:10:00,68.47,68.51,68.46,68.49,5300.0,45.9738,46.0006,45.9671,45.9872,5300.0
2014-12-10 13:15:00,68.48,68.51,68.48,68.49,1800.0,45.9805,46.0006,45.9805,45.9872,1800.0
2014-12-10 13:20:00,68.48,68.49,68.48,68.48,3500.0,45.9805,45.9872,45.9805,45.9805,3500.0
2014-12-10 13:25:00,68.47,68.48,68.44,68.44,7400.0,45.9738,45.9805,45.9536,45.9536,7400.0
2014-12-10 13:30:00,68.45,68.46,68.33,68.36,10500.0,45.9604,45.9671,45.8798,45.8999,10500.0
2014-12-10 13:35:00,68.35,68.37,68.34,68.37,4800.0,45.8932,45.9066,45.8865,45.9066,4800.0
2014-12-10 13:40:00,68.36,68.41,68.35,68.41,4000.0,45.8999,45.9335,45.8932,45.9335,4000.0
2014-12-10 13:45:00,68.41,68.41,68.3,68.3,4600.0,45.9335,45.9335,45.8596,45.8596,4600.0
2014-12-10 13:50:00,68.3,68.32,68.29,68.32,5600.0,45.8596,45.8731,45.8529,45.8731,5600.0
2014-12-10 13:55:00,68.3,68.3,68.26,68.26,3600.0,45.8596,45.8596,45.8328,45.8328,3600.0
2014-12-10 14:00:00,68.26,68.34,68.25,68.31,18500.0,45.8328,45.8865,45.8261,45.8663,18500.0
2014-12-10 14:05:00,68.31,68.45,68.29,68.45,11400.0,45.8663,45.9604,45.8529,45.9604,11400.0
2014-12-10 14:10:00,68.43,68.46,68.41,68.46,6600.0,45.9469,45.9671,45.9335,45.9671,6600.0
2014-12-10 14:15:00,68.48,68.49,68.45,68.45,4000.0,45.9805,45.9872,45.9604,45.9604,4000.0
2014-12-10 14:20:00,68.46,68.47,68.4,68.41,8800.0,45.9671,45.9738,45.9268,45.9335,8800.0
2014-12-10 14:25:00,68.41,68.48,68.41,68.48,15200.0,45.9335,45.9805,45.9335,45.9805,15200.0
2014-12-10 14:30:00,68.49,68.49,68.43,68.44,15300.0,45.9872,45.9872,45.9469,45.9536,15300.0
2014-12-10 14:35:00,68.43,68.46,68.41,68.44,21500.0,45.9469,45.9671,45.9335,45.9536,21500.0
2014-12-10 14:40:00,68.42,68.47,68.41,68.47,12500.0,45.9402,45.9738,45.9335,45.9738,12500.0
2014-12-10 14:45:00,68.47,68.52,68.45,68.48,11100.0,45.9738,46.0074,45.9604,45.9805,11100.0
2014-12-10 14:50:00,68.49,68.52,68.47,68.49,9700.0,45.9872,46.0074,45.9738,45.9872,9700.0
2014-12-10 14:55:00,68.48,68.54,68.45,68.47,11000.0,45.9805,46.0208,45.9604,45.9738,11000.0
2014-12-10 15:00:00,68.47,68.61,68.46,68.53,44900.0,45.9738,46.0678,45.9671,46.0141,44900.0
2014-12-10 15:05:00,68.55,68.57,68.53,68.56,13400.0,46.0275,46.0409,46.0141,46.0342,13400.0
2014-12-10 15:10:00,68.56,68.69,68.55,68.66,37600.0,46.0342,46.1215,46.0275,46.1014,37600.0
2014-12-10 15:15:00,68.68,68.79,68.65,68.73,13800.0,46.1148,46.1886,46.0946,46.1484,13800.0
2014-12-10 15:20:00,68.73,68.82,68.72,68.82,5800.0,46.1484,46.2088,46.1416,46.2088,5800.0
2014-12-10 15:25:00,68.79,68.82,68.73,68.75,8800.0,46.1886,46.2088,46.1484,46.1618,8800.0
2014-12-10 15:30:00,68.74,68.77,68.73,68.76,15500.0,46.1551,46.1752,46.1484,46.1685,15500.0
2014-12-10 15:35:00,68.75,68.76,68.68,68.73,9000.0,46.1618,46.1685,46.1148,46.1484,9000.0
2014-12-10 15:40:00,68.74,68.77,68.66,68.68,10500.0,46.1551,46.1752,46.1014,46.1148,10500.0
2014-12-10 15:45:00,68.67,68.67,68.57,68.65,23700.0,46.1081,46.1081,46.0409,46.0946,23700.0
2014-12-10 15:50:00,68.66,68.66,68.62,68.63,36300.0,46.1014,46.1014,46.0745,46.0812,36300.0
2014-12-10 15:55:00,68.63,68.74,68.63,68.69,51500.0,46.0812,46.1551,46.0812,46.1215,51500.0
2014-12-11 09:30:00,68.27,68.27,67.82,67.98,16000.0,46.4076,46.4076,46.1017,46.2105,16000.0
2014-12-11 09:35:00,67.91,68.04,67.86,67.97,12300.0,46.1629,46.2513,46.1289,46.2037,12300.0
2014-12-11 09:40:00,68.05,68.14,67.84,67.89,7600.0,46.2581,46.3192,46.1153,46.1493,7600.0
2014-12-11 09:45:00,67.83,67.91,67.73,67.73,5400.0,46.1085,46.1629,46.0405,46.0405,5400.0
2014-12-11 09:50:00,67.8,67.9,67.73,67.73,4900.0,46.0881,46.1561,46.0405,46.0405,4900.0
2014-12-11 09:55:00,67.71,67.79,67.65,67.65,3700.0,46.0269,46.0813,45.9862,45.9862,3700.0
2014-12-11 10:00:00,67.61,67.67,67.53,67.61,5600.0,45.959,45.9997,45.9046,45.959,5600.0
2014-12-11 10:05:00,67.63,67.72,67.63,67.71,4200.0,45.9726,46.0337,45.9726,46.0269,4200.0
2014-12-11 10:10:00,67.72,67.82,67.69,67.78,8300.0,46.0337,46.1017,46.0133,46.0745,8300.0
2014-12-11 10:15:00,67.73,67.8,67.71,67.77,2900.0,46.0405,46.0881,46.0269,46.0677,2900.0
2014-12-11 10:20:00,67.76,67.87,67.76,67.86,5700.0,46.0609,46.1357,46.0609,46.1289,5700.0
2014-12-11 10:25:00,67.86,67.87,67.77,67.84,5100.0,46.1289,46.1357,46.0677,46.1153,5100.0
2014-12-11 10:30:00,67.84,67.88,67.73,67.87,5100.0,46.1153,46.1425,46.0405,46.1357,5100.0
2014-12-11 10:35:00,67.86,67.89,67.83,67.89,6200.0,46.1289,46.1493,46.1085,46.1493,6200.0
2014-12-11 10:40:00,67.85,67.88,67.83,67.88,1400.0,46.1221,46.1425,46.1085,46.1425,1400.0
2014-12-11 10:45:00,67.89,67.91,67.84,67.9,3800.0,46.1493,46.1629,46.1153,46.1561,3800.0
2014-12-11 10:50:00,67.92,67.98,67.92,67.92,4900.0,46.1697,46.2105,46.1697,46.1697,4900.0
2014-12-11 10:55:00,67.93,67.94,67.79,67.82,3100.0,46.1765,46.1833,46.0813,46.1017,3100.0
2014-12-11 11:00:00,67.82,67.84,67.73,67.81,5000.0,46.1017,46.1153,46.0405,46.0949,5000.0
2014-12-11 11:05:00,67.82,67.82,67.7,67.72,6100.0,46.1017,46.1017,46.0201,46.0337,6100.0
2014-12-11 11:10:00,67.69,67.72,67.6,67.63,4300.0,46.0133,46.0337,45.9522,45.9726,4300.0
2014-12-11 11:15:00,67.62,67.64,67.6,67.63,3200.0,45.9658,45.9794,45.9522,45.9726,3200.0
2014-12-11 11:20:00,67.65,67.66,67.56,67.56,4300.0,45.9862,45.993,45.925,45.925,4300.0
2014-12-11 11:25:00,67.54,67.56,67.51,67.51,3300.0,45.9114,45.925,45.891,45.891,3300.0
2014-12-11 11:30:00,67.52,67.53,67.45,67.48,8300.0,45.8978,45.9046,45.8502,45.8706,8300.0
2014-12-11 11:35:00,67.49,67.5,67.46,67.48,2500.0,45.8774,45.8842,45.857,45.8706,2500.0
2014-12-11 11:40:00,67.47,67.5,67.47,67.48,4200.0,45.8638,45.8842,45.8638,45.8706,4200.0
2014-12-11 11:45:00,67.5,67.5,67.43,67.43,5300.0,45.8842,45.8842,45.8366,45.8366,5300.0
2014-12-11 11:50:00,67.43,67.5,67.43,67.5,7000.0,45.8366,45.8842,45.8366,45.8842,7000.0
2014-12-11 11:55:00,67.49,67.51,67.45,67.51,6900.0,45.8774,45.891,45.8502,45.891,6900.0
2014-12-11 12:00:00,67.5,67.51,67.46,67.5,10500.0,45.8842,45.891,45.857,45.8842,10500.0
2014-12-11 12:05:00,67.5,67.51,67.48,67.5,6600.0,45.8842,45.891,45.8706,45.8842,6600.0
2014-12-11 12:10:00,67.49,67.49,67.44,67.47,4200.0,45.8774,45.8774,45.8434,45.8638,4200.0
2014-12-11 12:15:00,67.46,67.46,67.41,67.43,5500.0,45.857,45.857,45.823,45.8366,5500.0
2014-12-11 12:20:00,67.44,67.49,67.44,67.49,3900.0,45.8434,45.8774,45.8434,45.8774,3900.0
2014-12-11 12:25:00,67.47,67.48,67.42,67.42,6700.0,45.8638,45.8706,45.8298,45.8298,6700.0
2014-12-11 12:30:00,67.42,67.44,67.35,67.36,7400.0,45.8298,45.8434,45.7822,45.789,7400.0
2014-12-11 12:35:00,67.34,67.37,67.32,67.36,5900.0,45.7754,45.7958,45.7618,45.789,5900.0
2014-12-11 12:40:00,67.38,67.45,67.38,67.43,1500.0,45.8026,45.8502,45.8026,45.8366,1500.0
2014-12-11 12:45:00,67.43,67.5,67.43,67.5,4900.0,45.8366,45.8842,45.8366,45.8842,4900.0
2014-12-11 12:50:00,67.49,67.61,67.49,67.6,7600.0,45.8774,45.959,45.8774,45.9522,7600.0
2014-12-11 12:55:00,67.61,67.7,67.59,67.59,5700.0,45.959,46.0201,45.9454,45.9454,5700.0
2014-12-11 13:00:00,67.59,67.59,67.47,67.5,5100.0,45.9454,45.9454,45.8638,45.8842,5100.0
2014-12-11 13:05:00,67.52,67.55,67.45,67.45,6100.0,45.8978,45.9182,45.8502,45.8502,6100.0
2014-12-11 13:10:00,67.44,67.44,67.36,67.39,2700.0,45.8434,45.8434,45.789,45.8094,2700.0
2014-12-11 13:15:00,67.39,67.4,67.37,67.4,2900.0,45.8094,45.8162,45.7958,45.8162,2900.0
2014-12-11 13:20:00,67.4,67.46,67.39,67.46,7100.0,45.8162,45.857,45.8094,45.857,7100.0
2014-12-11 13:25:00,67.45,67.47,67.43,67.43,3100.0,45.8502,45.8638,45.8366,45.8366,3100.0
2014-12-11 13:30:00,67.45,67.45,67.36,67.36,9300.0,45.8502,45.8502,45.789,45.789,9300.0
2014-12-11 13:35:00,67.36,67.38,67.34,67.36,3600.0,45.789,45.8026,45.7754,45.789,3600.0
2014-12-11 13:40:00,67.37,67.45,67.36,67.42,6300.0,45.7958,45.8502,45.789,45.8298,6300.0
2014-12-11 13:45:00,67.41,67.41,67.36,67.37,4000.0,45.823,45.823,45.789,45.7958,4000.0
2014-12-11 13:50:00,67.37,67.41,67.36,67.38,3200.0,45.7958,45.823,45.789,45.8026,3200.0
2014-12-11 13:55:00,67.38,67.41,67.27,67.28,5400.0,45.8026,45.823,45.7278,45.7346,5400.0
2014-12-11 14:00:00,67.26,67.32,67.25,67.25,7600.0,45.721,45.7618,45.7142,45.7142,7600.0
2014-12-11 14:05:00,67.26,67.26,67.19,67.19,7100.0,45.721,45.721,45.6735,45.6735,7100.0
2014-12-11 14:10:00,67.23,67.23,67.2,67.21,7100.0,45.7007,45.7007,45.6803,45.6871,7100.0
2014-12-11 14:15:00,67.21,67.23,67.13,67.14,7900.0,45.6871,45.7007,45.6327,45.6395,7900.0
2014-12-11 14:20:00,67.15,67.19,67.14,67.17,3900.0,45.6463,45.6735,45.6395,45.6599,3900.0
2014-12-11 14:25:00,67.16,67.17,67.07,67.09,8900.0,45.6531,45.6599,45.5919,45.6055,8900.0
2014-12-11 14:30:00,67.11,67.14,67.1,67.13,9300.0,45.6191,45.6395,45.6123,45.6327,9300.0
2014-12-11 14:35:00,67.13,67.18,67.13,67.17,7200.0,45.6327,45.6667,45.6327,45.6599,7200.0
2014-12-11 14:40:00,67.17,67.25,67.17,67.23,6000.0,45.6599,45.7142,45.6599,45.7007,6000.0
2014-12-11 14:45:00,67.25,67.28,67.22,67.22,9300.0,45.7142,45.7346,45.6939,45.6939,9300.0
2014-12-11 14:50:00,67.21,67.25,67.18,67.24,12000.0,45.6871,45.7142,45.6667,45.7074,12000.0
2014-12-11 14:55:00,67.23,67.23,67.16,67.18,8300.0,45.7007,45.7007,45.6531,45.6667,8300.0
2014-12-11 15:00:00,67.18,67.2,67.16,67.16,14000.0,45.6667,45.6803,45.6531,45.6531,14000.0
2014-12-11 15:05:00,67.16,67.19,67.16,67.18,7900.0,45.6531,45.6735,45.6531,45.6667,7900.0
2014-12-11 15:10:00,67.2,67.21,67.17,67.19,34800.0,45.6803,45.6871,45.6599,45.6735,34800.0
2014-12-11 15:15:00,67.19,67.19,67.16,67.18,14200.0,45.6735,45.6735,45.6531,45.6667,14200.0
2014-12-11 15:20:00,67.17,67.18,67.09,67.14,13600.0,45.6599,45.6667,45.6055,45.6395,13600.0
2014-12-11 15:25:00,67.14,67.16,67.1,67.1,9100.0,45.6395,45.6531,45.6123,45.6123,9100.0
2014-12-11 15:30:00,67.1,67.13,67.04,67.05,16800.0,45.6123,45.6327,45.5715,45.5783,16800.0
2014-12-11 15:35:00,67.06,67.09,67.04,67.08,13500.0,45.5851,45.6055,45.5715,45.5987,13500.0
2014-12-11 15:40:00,67.08,67.13,67.05,67.1,14600.0,45.5987,45.6327,45.5783,45.6123,14600.0
2014-12-11 15:45:00,67.1,67.11,67.09,67.1,17400.0,45.6123,45.6191,45.6055,45.6123,17400.0
2014-12-11 15:50:00,67.1,67.1,67.0,67.07,25800.0,45.6123,45.6123,45.5443,45.5919,25800.0
2014-12-11 15:55:00,67.07,67.11,66.93,66.97,64900.0,45.5919,45.6191,45.4967,45.5239,64900.0
2014-12-12 09:30:00,66.84,67.49,66.82,67.47,22500.0,45.4355,45.8774,45.4219,45.8638,22500.0
2014-12-12 09:35:00,67.41,67.64,67.26,67.32,7200.0,45.823,45.9794,45.721,45.7618,7200.0
2014-12-12 09:40:00,67.37,67.74,67.36,67.66,10700.0,45.7958,46.0473,45.789,45.993,10700.0
2014-12-12 09:45:00,67.68,67.76,67.62,67.62,4400.0,46.0065,46.0609,45.9658,45.9658,4400.0
2014-12-12 09:50:00,67.69,67.85,67.69,67.76,5800.0,46.0133,46.1221,46.0133,46.0609,5800.0
2014-12-12 09:55:00,67.74,67.97,67.65,67.97,14100.0,46.0473,46.2037,45.9862,46.2037,14100.0
2014-12-12 10:00:00,67.99,68.07,67.81,67.84,20800.0,46.2173,46.2717,46.0949,46.1153,20800.0
2014-12-12 10:05:00,67.9,67.91,67.81,67.86,2400.0,46.1561,46.1629,46.0949,46.1289,2400.0
2014-12-12 10:10:00,67.87,67.88,67.63,67.63,11100.0,46.1357,46.1425,45.9726,45.9726,11100.0
2014-12-12 10:15:00,67.63,67.68,67.43,67.6,17700.0,45.9726,46.0065,45.8366,45.9522,17700.0
2014-12-12 10:20:00,67.57,67.69,67.53,67.54,11400.0,45.9318,46.0133,45.9046,45.9114,11400.0
2014-12-12 10:25:00,67.55,67.62,67.55,67.62,3900.0,45.9182,45.9658,45.9182,45.9658,3900.0
2014-12-12 10:30:00,67.61,67.65,67.59,67.62,5200.0,45.959,45.9862,45.9454,45.9658,5200.0
2014-12-12 10:35:00,67.61,67.61,67.46,67.48,10400.0,45.959,45.959,45.857,45.8706,10400.0
2014-12-12 10:40:00,67.5,67.52,67.45,67.5,10900.0,45.8842,45.8978,45.8502,45.8842,10900.0
2014-12-12 10:45:00,67.51,67.51,67.45,67.5,2900.0,45.891,45.891,45.8502,45.8842,2900.0
2014-12-12 10:50:00,67.51,67.53,67.49,67.51,3600.0,45.891,45.9046,45.8774,45.891,3600.0
2014-12-12 10:55:00,67.49,67.49,67.27,67.27,5100.0,45.8774,45.8774,45.7278,45.7278,5100.0
2014-12-12 11:00:00,67.25,67.29,67.12,67.13,7900.0,45.7142,45.7414,45.6259,45.6327,7900.0
2014-12-12 11:05:00,67.14,67.23,67.14,67.23,2100.0,45.6395,45.7007,45.6395,45.7007,2100.0
2014-12-12 11:10:00,67.22,67.23,67.14,67.15,3200.0,45.6939,45.7007,45.6395,45.6463,3200.0
2014-12-12 11:15:00,67.13,67.13,66.99,67.01,4900.0,45.6327,45.6327,45.5375,45.5511,4900.0
2014-12-12 11:20:00,67.02,67.1,67.02,67.05,8600.0,45.5579,45.6123,45.5579,45.5783,8600.0
2014-12-12 11:25:00,67.03,67.04,66.88,66.88,29000.0,45.5647,45.5715,45.4627,45.4627,29000.0
2014-12-12 11:30:00,66.89,66.89,66.79,66.84,17400.0,45.4695,45.4695,45.4016,45.4355,17400.0
2014-12-12 11:35:00,66.87,66.93,66.86,66.93,2800.0,45.4559,45.4967,45.4491,45.4967,2800.0
2014-12-12 11:40:00,66.93,67.0,66.93,66.99,2600.0,45.4967,45.5443,45.4967,45.5375,2600.0
2014-12-12 11:45:00,66.99,67.05,66.99,67.01,5300.0,45.5375,45.5783,45.5375,45.5511,5300.0
2014-12-12 11:50:00,67.02,67.04,66.95,66.95,3600.0,45.5579,45.5715,45.5103,45.5103,3600.0
2014-12-12 11:55:00,66.95,66.96,66.91,66.93,4000.0,45.5103,45.5171,45.4831,45.4967,4000.0
2014-12-12 12:00:00,66.98,67.01,66.9,66.9,3100.0,45.5307,45.5511,45.4763,45.4763,3100.0
2014-12-12 12:05:00,66.9,66.94,66.88,66.93,4300.0,45.4763,45.5035,45.4627,45.4967,4300.0
2014-12-12 12:10:00,66.95,66.97,66.9,66.95,7500.0,45.5103,45.5239,45.4763,45.5103,7500.0
2014-12-12 12:15:00,66.96,66.97,66.89,66.89,4400.0,45.5171,45.5239,45.4695,45.4695,4400.0
2014-12-12 12:20:00,66.88,66.88,66.8,66.86,5300.0,45.4627,45.4627,45.4084,45.4491,5300.0
2014-12-12 12:25:00,66.86,66.97,66.85,66.96,5400.0,45.4491,45.5239,45.4423,45.5171,5400.0
2014-12-12 12:30:00,66.95,66.95,66.79,66.79,4800.0,45.5103,45.5103,45.4016,45.4016,4800.0
2014-12-12 12:35:00,66.79,66.86,66.78,66.86,8900.0,45.4016,45.4491,45.3948,45.4491,8900.0
2014-12-12 12:40:00,66.88,66.88,66.8,66.85,3900.0,45.4627,45.4627,45.4084,45.4423,3900.0
2014-12-12 12:45:00,66.87,66.89,66.86,66.89,3900.0,45.4559,45.4695,45.4491,45.4695,3900.0
2014-12-12 12:50:00,66.89,66.89,66.81,66.81,2300.0,45.4695,45.4695,45.4151,45.4151,2300.0
2014-12-12 12:55:00,66.8,66.8,66.72,66.76,4800.0,45.4084,45.4084,45.354,45.3812,4800.0
2014-12-12 13:00:00,66.76,66.79,66.75,66.79,2500.0,45.3812,45.4016,45.3744,45.4016,2500.0
2014-12-12 13:05:00,66.81,66.9,66.8,66.89,3800.0,45.4151,45.4763,45.4084,45.4695,3800.0
2014-12-12 13:10:00,66.89,66.89,66.84,66.86,2600.0,45.4695,45.4695,45.4355,45.4491,2600.0
2014-12-12 13:15:00,66.91,66.96,66.91,66.95,1600.0,45.4831,45.5171,45.4831,45.5103,1600.0
2014-12-12 13:20:00,66.94,67.05,66.93,67.05,42600.0,45.5035,45.5783,45.4967,45.5783,42600.0
2014-12-12 13:25:00,67.03,67.06,66.97,67.0,10400.0,45.5647,45.5851,45.5239,45.5443,10400.0
2014-12-12 13:30:00,67.02,67.07,67.0,67.06,6800.0,45.5579,45.5919,45.5443,45.5851,6800.0
2014-12-12 13:35:00,67.06,67.08,67.03,67.06,22500.0,45.5851,45.5987,45.5647,45.5851,22500.0
2014-12-12 13:40:00,67.06,67.06,66.97,66.99,19800.0,45.5851,45.5851,45.5239,45.5375,19800.0
2014-12-12 13:45:00,66.99,67.02,66.97,67.01,8000.0,45.5375,45.5579,45.5239,45.5511,8000.0
2014-12-12 13:50:00,67.02,67.05,67.0,67.04,6500.0,45.5579,45.5783,45.5443,45.5715,6500.0
2014-12-12 13:55:00,67.05,67.07,67.0,67.03,10800.0,45.5783,45.5919,45.5443,45.5647,10800.0
2014-12-12 14:00:00,67.03,67.04,66.94,66.97,10000.0,45.5647,45.5715,45.5035,45.5239,10000.0
2014-12-12 14:05:00,66.97,67.01,66.93,66.93,3200.0,45.5239,45.5511,45.4967,45.4967,3200.0
2014-12-12 14:10:00,66.91,66.92,66.85,66.88,5200.0,45.4831,45.4899,45.4423,45.4627,5200.0
2014-12-12 14:15:00,66.87,66.95,66.87,66.95,14900.0,45.4559,45.5103,45.4559,45.5103,14900.0
2014-12-12 14:20:00,66.92,66.92,66.89,66.9,6700.0,45.4899,45.4899,45.4695,45.4763,6700.0
2014-12-12 14:25:00,66.9,66.9,66.75,66.79,12300.0,45.4763,45.4763,45.3744,45.4016,12300.0
2014-12-12 14:30:00,66.77,66.77,66.68,66.74,9500.0,45.388,45.388,45.3268,45.3676,9500.0
2014-12-12 14:35:00,66.74,66.76,66.65,66.76,13600.0,45.3676,45.3812,45.3064,45.3812,13600.0
2014-12-12 14:40:00,66.78,66.82,66.75,66.75,5400.0,45.3948,45.4219,45.3744,45.3744,5400.0
2014-12-12 14:45:00,66.74,66.77,66.7,66.77,6900.0,45.3676,45.388,45.3404,45.388,6900.0
2014-12-12 14:50:00,66.76,66.77,66.75,66.77,4000.0,45.3812,45.388,45.3744,45.388,4000.0
2014-12-12 14:55:00,66.78,66.78,66.72,66.75,8000.0,45.3948,45.3948,45.354,45.3744,8000.0
2014-12-12 15:00:00,66.75,66.81,66.75,66.78,6300.0,45.3744,45.4151,45.3744,45.3948,6300.0
2014-12-12 15:05:00,66.79,66.83,66.75,66.77,9700.0,45.4016,45.4287,45.3744,45.388,9700.0
2014-12-12 15:10:00,66.78,66.78,66.67,66.69,7800.0,45.3948,45.3948,45.32,45.3336,7800.0
2014-12-12 15:15:00,66.68,66.76,66.66,66.73,11100.0,45.3268,45.3812,45.3132,45.3608,11100.0
2014-12-12 15:20:00,66.73,66.8,66.71,66.79,12700.0,45.3608,45.4084,45.3472,45.4016,12700.0
2014-12-12 15:25:00,66.77,66.83,66.75,66.8,10600.0,45.388,45.4287,45.3744,45.4084,10600.0
2014-12-12 15:30:00,66.8,66.81,66.72,66.74,19000.0,45.4084,45.4151,45.354,45.3676,19000.0
2014-12-12 15:35:00,66.74,66.75,66.71,66.71,13700.0,45.3676,45.3744,45.3472,45.3472,13700.0
2014-12-12 15:40:00,66.7,66.71,66.67,66.68,13400.0,45.3404,45.3472,45.32,45.3268,13400.0
2014-12-12 15:45:00,66.67,66.68,66.58,66.68,21100.0,45.32,45.3268,45.2588,45.3268,21100.0
2014-12-12 15:50:00,66.68,66.68,66.6,66.67,29100.0,45.3268,45.3268,45.2724,45.32,29100.0
2014-12-12 15:55:00,66.66,66.67,66.5,66.55,65000.0,45.3132,45.32,45.2044,45.2384,65000.0
2014-12-15 09:30:00,66.69,66.81,66.22,66.42,15300.0,45.3336,45.4151,45.0141,45.15,15300.0
2014-12-15 09:35:00,66.28,66.88,66.28,66.54,8900.0,45.0549,45.4627,45.0549,45.2316,8900.0
2014-12-15 09:40:00,66.53,66.65,66.47,66.49,6000.0,45.2248,45.3064,45.184,45.1976,6000.0
2014-12-15 09:45:00,66.5,66.5,66.22,66.39,27700.0,45.2044,45.2044,45.0141,45.1296,27700.0
2014-12-15 09:50:00,66.39,66.71,66.33,66.57,8000.0,45.1296,45.3472,45.0889,45.252,8000.0
2014-12-15 09:55:00,66.58,66.59,66.51,66.55,4200.0,45.2588,45.2656,45.2112,45.2384,4200.0
2014-12-15 10:00:00,66.56,66.7,66.44,66.44,12200.0,45.2452,45.3404,45.1636,45.1636,12200.0
2014-12-15 10:05:00,66.45,66.48,66.39,66.39,5500.0,45.1704,45.1908,45.1296,45.1296,5500.0
2014-12-15 10:10:00,66.43,66.5,66.4,66.41,5200.0,45.1568,45.2044,45.1364,45.1432,5200.0
2014-12-15 10:15:00,66.4,66.42,66.32,66.32,4000.0,45.1364,45.15,45.0821,45.0821,4000.0
2014-12-15 10:20:00,66.3,66.34,66.28,66.28,3000.0,45.0685,45.0957,45.0549,45.0549,3000.0
2014-12-15 10:25:00,66.28,66.28,66.2,66.22,3400.0,45.0549,45.0549,45.0005,45.0141,3400.0
2014-12-15 10:30:00,66.21,66.24,66.03,66.06,36900.0,45.0073,45.0277,44.8849,44.9053,36900.0
2014-12-15 10:35:00,66.06,66.06,65.88,65.88,12300.0,44.9053,44.9053,44.783,44.783,12300.0
2014-12-15 10:40:00,65.88,65.9,65.76,65.81,12600.0,44.783,44.7966,44.7014,44.7354,12600.0
2014-12-15 10:45:00,65.79,65.9,65.78,65.89,5700.0,44.7218,44.7966,44.715,44.7898,5700.0
2014-12-15 10:50:00,65.9,66.12,65.9,66.12,12100.0,44.7966,44.9461,44.7966,44.9461,12100.0
2014-12-15 10:55:00,66.1,66.1,66.01,66.04,5900.0,44.9325,44.9325,44.8713,44.8917,5900.0
2014-12-15 11:00:00,66.06,66.06,65.94,65.98,14400.0,44.9053,44.9053,44.8238,44.8509,14400.0
2014-12-15 11:05:00,66.0,66.05,65.9,66.05,14300.0,44.8645,44.8985,44.7966,44.8985,14300.0
2014-12-15 11:10:00,66.02,66.07,65.93,65.93,17200.0,44.8781,44.9121,44.817,44.817,17200.0
2014-12-15 11:15:00,65.9,65.9,65.73,65.75,15500.0,44.7966,44.7966,44.681,44.6946,15500.0
2014-12-15 11:20:00,65.74,65.74,65.61,65.61,22800.0,44.6878,44.6878,44.5994,44.5994,22800.0
2014-12-15 11:25:00,65.61,65.63,65.49,65.51,9700.0,44.5994,44.613,44.5179,44.5315,9700.0
2014-12-15 11:30:00,65.5,65.69,65.5,65.66,13400.0,44.5247,44.6538,44.5247,44.6334,13400.0
2014-12-15 11:35:00,65.68,65.68,65.45,65.45,17300.0,44.647,44.647,44.4907,44.4907,17300.0
2014-12-15 11:40:00,65.45,65.51,65.39,65.51,10400.0,44.4907,44.5315,44.4499,44.5315,10400.0
2014-12-15 11:45:00,65.51,65.54,65.43,65.53,15300.0,44.5315,44.5518,44.4771,44.545,15300.0
2014-12-15 11:50:00,65.54,65.56,65.42,65.45,10400.0,44.5518,44.5654,44.4703,44.4907,10400.0
2014-12-15 11:55:00,65.42,65.43,65.31,65.31,8200.0,44.4703,44.4771,44.3955,44.3955,8200.0
2014-12-15 12:00:00,65.32,65.38,65.31,65.35,4600.0,44.4023,44.4431,44.3955,44.4227,4600.0
2014-12-15 12:05:00,65.36,65.42,65.33,65.34,20000.0,44.4295,44.4703,44.4091,44.4159,20000.0
2014-12-15 12:10:00,65.34,65.38,65.28,65.36,8700.0,44.4159,44.4431,44.3751,44.4295,8700.0
2014-12-15 12:15:00,65.35,65.35,65.22,65.23,5400.0,44.4227,44.4227,44.3343,44.3411,5400.0
2014-12-15 12:20:00,65.25,65.35,65.25,65.34,4500.0,44.3547,44.4227,44.3547,44.4159,4500.0
2014-12-15 12:25:00,65.36,65.41,65.35,65.36,8500.0,44.4295,44.4635,44.4227,44.4295,8500.0
2014-12-15 12:30:00,65.37,65.37,65.27,65.28,7200.0,44.4363,44.4363,44.3683,44.3751,7200.0
2014-12-15 12:35:00,65.3,65.44,65.29,65.44,6700.0,44.3887,44.4839,44.3819,44.4839,6700.0
2014-12-15 12:40:00,65.42,65.47,65.4,65.4,12400.0,44.4703,44.5043,44.4567,44.4567,12400.0
2014-12-15 12:45:00,65.43,65.47,65.36,65.38,10700.0,44.4771,44.5043,44.4295,44.4431,10700.0
2014-12-15 12:50:00,65.4,65.49,65.4,65.48,11300.0,44.4567,44.5179,44.4567,44.5111,11300.0
2014-12-15 12:55:00,65.46,65.56,65.42,65.53,7200.0,44.4975,44.5654,44.4703,44.545,7200.0
2014-12-15 13:00:00,65.52,65.57,65.49,65.52,9400.0,44.5383,44.5722,44.5179,44.5383,9400.0
2014-12-15 13:05:00,65.52,65.52,65.35,65.35,15200.0,44.5383,44.5383,44.4227,44.4227,15200.0
2014-12-15 13:10:00,65.35,65.36,65.08,65.08,16300.0,44.4227,44.4295,44.2392,44.2392,16300.0
2014-12-15 13:15:00,65.08,65.08,64.99,64.99,15900.0,44.2392,44.2392,44.178,44.178,15900.0
2014-12-15 13:20:00,64.99,65.07,64.98,64.99,19300.0,44.178,44.2324,44.1712,44.178,19300.0
2014-12-15 13:25:00,65.0,65.01,64.93,64.94,11800.0,44.1848,44.1916,44.1372,44.144,11800.0
2014-12-15 13:30:00,64.95,65.06,64.95,65.04,9000.0,44.1508,44.2256,44.1508,44.212,9000.0
2014-12-15 13:35:00,65.07,65.18,65.07,65.14,15000.0,44.2324,44.3071,44.2324,44.2799,15000.0
2014-12-15 13:40:00,65.13,65.16,65.05,65.05,10700.0,44.2731,44.2935,44.2188,44.2188,10700.0
2014-12-15 13:45:00,65.04,65.05,65.0,65.02,15200.0,44.212,44.2188,44.1848,44.1984,15200.0
2014-12-15 13:50:00,65.03,65.06,65.01,65.04,20900.0,44.2052,44.2256,44.1916,44.212,20900.0
2014-12-15 13:55:00,65.03,65.06,64.96,65.0,16700.0,44.2052,44.2256,44.1576,44.1848,16700.0
2014-12-15 14:00:00,65.0,65.09,65.0,65.06,11100.0,44.1848,44.246,44.1848,44.2256,11100.0
2014-12-15 14:05:00,65.07,65.08,65.02,65.04,6200.0,44.2324,44.2392,44.1984,44.212,6200.0
2014-12-15 14:10:00,65.04,65.17,65.04,65.17,29000.0,44.212,44.3003,44.212,44.3003,29000.0
2014-12-15 14:15:00,65.17,65.17,65.13,65.15,8100.0,44.3003,44.3003,44.2731,44.2867,8100.0
2014-12-15 14:20:00,65.14,65.16,65.09,65.1,29500.0,44.2799,44.2935,44.246,44.2527,29500.0
2014-12-15 14:25:00,65.11,65.22,65.1,65.12,18200.0,44.2595,44.3343,44.2527,44.2663,18200.0
2014-12-15 14:30:00,65.13,65.14,64.99,65.07,21800.0,44.2731,44.2799,44.178,44.2324,21800.0
2014-12-15 14:35:00,65.06,65.15,65.01,65.02,46400.0,44.2256,44.2867,44.1916,44.1984,46400.0
2014-12-15 14:40:00,65.02,65.04,64.85,64.88,14300.0,44.1984,44.212,44.0828,44.1032,14300.0
2014-12-15 14:45:00,64.9,64.99,64.88,64.93,12100.0,44.1168,44.178,44.1032,44.1372,12100.0
2014-12-15 14:50:00,64.92,64.92,64.85,64.85,16700.0,44.1304,44.1304,44.0828,44.0828,16700.0
2014-12-15 14:55:00,64.85,64.88,64.82,64.84,16800.0,44.0828,44.1032,44.0624,44.076,16800.0
2014-12-15 15:00:00,64.85,64.87,64.83,64.84,20100.0,44.0828,44.0964,44.0692,44.076,20100.0
2014-12-15 15:05:00,64.84,64.96,64.84,64.95,13600.0,44.076,44.1576,44.076,44.1508,13600.0
2014-12-15 15:10:00,64.95,65.09,64.95,65.04,44700.0,44.1508,44.246,44.1508,44.212,44700.0
2014-12-15 15:15:00,65.03,65.03,64.91,65.03,21200.0,44.2052,44.2052,44.1236,44.2052,21200.0
2014-12-15 15:20:00,65.03,65.05,64.94,64.99,19100.0,44.2052,44.2188,44.144,44.178,19100.0
2014-12-15 15:25:00,64.98,65.07,64.91,64.92,25600.0,44.1712,44.2324,44.1236,44.1304,25600.0
2014-12-15 15:30:00,64.89,64.94,64.84,64.94,15500.0,44.11,44.144,44.076,44.144,15500.0
2014-12-15 15:35:00,64.93,65.07,64.93,64.97,33300.0,44.1372,44.2324,44.1372,44.1644,33300.0
2014-12-15 15:40:00,64.97,65.0,64.87,64.92,25000.0,44.1644,44.1848,44.0964,44.1304,25000.0
2014-12-15 15:45:00,64.92,64.98,64.81,64.97,41700.0,44.1304,44.1712,44.0556,44.1644,41700.0
2014-12-15 15:50:00,64.97,65.0,64.96,64.97,23500.0,44.1644,44.1848,44.1576,44.1644,23500.0
2014-12-15 15:55:00,64.97,64.98,64.91,64.93,68900.0,44.1644,44.1712,44.1236,44.1372,68900.0
2014-12-16 09:30:00,64.8,64.8,64.42,64.73,28500.0,44.0488,44.0488,43.7905,44.0012,28500.0
2014-12-16 09:35:00,64.75,64.9,64.62,64.64,20000.0,44.0148,44.1168,43.9265,43.9401,20000.0
2014-12-16 09:40:00,64.72,64.72,64.28,64.58,23200.0,43.9944,43.9944,43.6953,43.8993,23200.0
2014-12-16 09:45:00,64.5,64.56,64.26,64.27,7300.0,43.8449,43.8857,43.6817,43.6885,7300.0
2014-12-16 09:50:00,64.24,64.5,64.11,64.38,18100.0,43.6682,43.8449,43.5798,43.7633,18100.0
2014-12-16 09:55:00,64.36,64.39,64.23,64.23,2400.0,43.7497,43.7701,43.6614,43.6614,2400.0
2014-12-16 10:00:00,64.19,64.35,64.14,64.31,9800.0,43.6342,43.7429,43.6002,43.7157,9800.0
2014-12-16 10:05:00,64.28,64.44,64.28,64.37,13800.0,43.6953,43.8041,43.6953,43.7565,13800.0
2014-12-16 10:10:00,64.43,64.58,64.4,64.51,7400.0,43.7973,43.8993,43.7769,43.8517,7400.0
2014-12-16 10:15:00,64.54,64.84,64.53,64.82,9400.0,43.8721,44.076,43.8653,44.0624,9400.0
2014-12-16 10:20:00,64.86,65.08,64.85,65.07,9300.0,44.0896,44.2392,44.0828,44.2324,9300.0
2014-12-16 10:25:00,65.08,65.13,64.97,65.01,16900.0,44.2392,44.2731,44.1644,44.1916,16900.0
2014-12-16 10:30:00,65.02,65.05,64.93,64.95,7900.0,44.1984,44.2188,44.1372,44.1508,7900.0
2014-12-16 10:35:00,64.99,65.11,64.93,65.09,45200.0,44.178,44.2595,44.1372,44.246,45200.0
2014-12-16 10:40:00,65.07,65.07,64.99,65.01,18100.0,44.2324,44.2324,44.178,44.1916,18100.0
2014-12-16 10:45:00,64.99,65.12,64.99,65.03,8600.0,44.178,44.2663,44.178,44.2052,8600.0
2014-12-16 10:50:00,65.02,65.09,64.98,65.02,14200.0,44.1984,44.246,44.1712,44.1984,14200.0
2014-12-16 10:55:00,65.03,65.11,65.02,65.05,25200.0,44.2052,44.2595,44.1984,44.2188,25200.0
2014-12-16 11:00:00,65.04,65.08,65.01,65.08,21100.0,44.212,44.2392,44.1916,44.2392,21100.0
2014-12-16 11:05:00,65.08,65.1,65.03,65.04,30000.0,44.2392,44.2527,44.2052,44.212,30000.0
2014-12-16 11:10:00,65.04,65.08,65.04,65.05,11400.0,44.212,44.2392,44.212,44.2188,11400.0
2014-12-16 11:15:00,65.06,65.13,65.04,65.11,29600.0,44.2256,44.2731,44.212,44.2595,29600.0
2014-12-16 11:20:00,65.12,65.12,64.97,65.03,28800.0,44.2663,44.2663,44.1644,44.2052,28800.0
2014-12-16 11:25:00,65.03,65.13,65.0,65.06,21700.0,44.2052,44.2731,44.1848,44.2256,21700.0
2014-12-16 11:30:00,65.07,65.23,65.06,65.22,8400.0,44.2324,44.3411,44.2256,44.3343,8400.0
2014-12-16 11:35:00,65.23,65.23,65.07,65.07,7400.0,44.3411,44.3411,44.2324,44.2324,7400.0
2014-12-16 11:40:00,65.04,65.15,65.0,65.06,7500.0,44.212,44.2867,44.1848,44.2256,7500.0
2014-12-16 11:45:00,65.06,65.31,65.06,65.31,9100.0,44.2256,44.3955,44.2256,44.3955,9100.0
2014-12-16 11:50:00,65.31,65.32,65.19,65.2,3600.0,44.3955,44.4023,44.3139,44.3207,3600.0
2014-12-16 11:55:00,65.2,65.27,65.2,65.27,3800.0,44.3207,44.3683,44.3207,44.3683,3800.0
2014-12-16 12:00:00,65.26,65.32,65.22,65.22,3800.0,44.3615,44.4023,44.3343,44.3343,3800.0
2014-12-16 12:05:00,65.18,65.19,65.11,65.19,2700.0,44.3071,44.3139,44.2595,44.3139,2700.0
2014-12-16 12:10:00,65.18,65.21,65.07,65.07,4400.0,44.3071,44.3275,44.2324,44.2324,4400.0
2014-12-16 12:15:00,65.1,65.18,65.1,65.18,4200.0,44.2527,44.3071,44.2527,44.3071,4200.0
2014-12-16 12:20:00,65.19,65.19,64.96,65.01,15000.0,44.3139,44.3139,44.1576,44.1916,15000.0
2014-12-16 12:25:00,65.02,65.22,65.02,65.21,7400.0,44.1984,44.3343,44.1984,44.3275,7400.0
2014-12-16 12:30:00,65.22,65.22,65.14,65.18,20300.0,44.3343,44.3343,44.2799,44.3071,20300.0
2014-12-16 12:35:00,65.16,65.2,65.13,65.17,10000.0,44.2935,44.3207,44.2731,44.3003,10000.0
2014-12-16 12:40:00,65.17,65.21,65.1,65.1,10800.0,44.3003,44.3275,44.2527,44.2527,10800.0
2014-12-16 12:45:00,65.1,65.26,65.08,65.26,21000.0,44.2527,44.3615,44.2392,44.3615,21000.0
2014-12-16 12:50:00,65.25,65.25,65.16,65.19,2600.0,44.3547,44.3547,44.2935,44.3139,2600.0
2014-12-16 12:55:00,65.19,65.29,65.18,65.19,5000.0,44.3139,44.3819,44.3071,44.3139,5000.0
2014-12-16 13:00:00,65.15,65.27,65.15,65.2,4400.0,44.2867,44.3683,44.2867,44.3207,4400.0
2014-12-16 13:05:00,65.2,65.2,65.11,65.12,10300.0,44.3207,44.3207,44.2595,44.2663,10300.0
2014-12-16 13:10:00,65.12,65.12,65.04,65.06,6100.0,44.2663,44.2663,44.212,44.2256,6100.0
2014-12-16 13:15:00,65.07,65.11,64.92,64.95,11300.0,44.2324,44.2595,44.1304,44.1508,11300.0
2014-12-16 13:20:00,64.96,64.99,64.91,64.91,2400.0,44.1576,44.178,44.1236,44.1236,2400.0
2014-12-16 13:25:00,64.87,64.92,64.84,64.92,4700.0,44.0964,44.1304,44.076,44.1304,4700.0
2014-12-16 13:30:00,64.89,64.94,64.85,64.92,2700.0,44.11,44.144,44.0828,44.1304,2700.0
2014-12-16 13:35:00,64.98,65.06,64.98,65.02,3300.0,44.1712,44.2256,44.1712,44.1984,3300.0
2014-12-16 13:40:00,65.0,65.1,65.0,65.07,3600.0,44.1848,44.2527,44.1848,44.2324,3600.0
2014-12-16 13:45:00,65.05,65.05,64.96,64.99,3500.0,44.2188,44.2188,44.1576,44.178,3500.0
2014-12-16 13:50:00,64.99,65.06,64.97,65.0,4300.0,44.178,44.2256,44.1644,44.1848,4300.0
2014-12-16 13:55:00,65.0,65.02,64.9,64.94,4200.0,44.1848,44.1984,44.1168,44.144,4200.0
2014-12-16 14:00:00,64.94,64.94,64.84,64.88,4800.0,44.144,44.144,44.076,44.1032,4800.0
2014-12-16 14:05:00,64.86,64.97,64.83,64.92,8800.0,44.0896,44.1644,44.0692,44.1304,8800.0
2014-12-16 14:10:00,64.91,64.99,64.86,64.97,8000.0,44.1236,44.178,44.0896,44.1644,8000.0
2014-12-16 14:15:00,64.99,64.99,64.9,64.91,4100.0,44.178,44.178,44.1168,44.1236,4100.0
2014-12-16 14:20:00,64.93,64.95,64.89,64.93,6700.0,44.1372,44.1508,44.11,44.1372,6700.0
2014-12-16 14:25:00,64.93,65.03,64.93,64.99,35100.0,44.1372,44.2052,44.1372,44.178,35100.0
2014-12-16 14:30:00,64.98,65.02,64.93,64.93,9200.0,44.1712,44.1984,44.1372,44.1372,9200.0
2014-12-16 14:35:00,64.92,64.95,64.9,64.91,7300.0,44.1304,44.1508,44.1168,44.1236,7300.0
2014-12-16 14:40:00,64.91,64.91,64.82,64.82,10400.0,44.1236,44.1236,44.0624,44.0624,10400.0
2014-12-16 14:45:00,64.83,64.84,64.73,64.75,5700.0,44.0692,44.076,44.0012,44.0148,5700.0
2014-12-16 14:50:00,64.77,64.77,64.65,64.73,5600.0,44.0284,44.0284,43.9469,44.0012,5600.0
2014-12-16 14:55:00,64.72,64.76,64.69,64.73,6400.0,43.9944,44.0216,43.974,44.0012,6400.0
2014-12-16 15:00:00,64.7,64.79,64.66,64.76,8000.0,43.9808,44.042,43.9537,44.0216,8000.0
2014-12-16 15:05:00,64.76,64.87,64.73,64.77,10800.0,44.0216,44.0964,44.0012,44.0284,10800.0
2014-12-16 15:10:00,64.76,64.76,64.67,64.7,6200.0,44.0216,44.0216,43.9605,43.9808,6200.0
2014-12-16 15:15:00,64.68,64.76,64.68,64.72,10900.0,43.9672,44.0216,43.9672,43.9944,10900.0
2014-12-16 15:20:00,64.71,64.73,64.67,64.67,11000.0,43.9876,44.0012,43.9605,43.9605,11000.0
2014-12-16 15:25:00,64.65,64.7,64.58,64.63,22900.0,43.9469,43.9808,43.8993,43.9333,22900.0
2014-12-16 15:30:00,64.62,64.77,64.62,64.7,18400.0,43.9265,44.0284,43.9265,43.9808,18400.0
2014-12-16 15:35:00,64.69,64.73,64.62,64.64,14800.0,43.974,44.0012,43.9265,43.9401,14800.0
2014-12-16 15:40:00,64.63,64.66,64.56,64.56,14400.0,43.9333,43.9537,43.8857,43.8857,14400.0
2014-12-16 15:45:00,64.57,64.64,64.54,64.62,21100.0,43.8925,43.9401,43.8721,43.9265,21100.0
2014-12-16 15:50:00,64.62,64.62,64.54,64.59,42600.0,43.9265,43.9265,43.8721,43.9061,42600.0
2014-12-16 15:55:00,64.58,64.59,64.46,64.47,36800.0,43.8993,43.9061,43.8177,43.8245,36800.0
2014-12-17 09:30:00,64.64,65.0,64.59,64.98,26300.0,43.9401,44.1848,43.9061,44.1712,26300.0
2014-12-17 09:35:00,64.97,65.07,64.77,64.77,9900.0,44.1644,44.2324,44.0284,44.0284,9900.0
2014-12-17 09:40:00,64.72,64.75,64.56,64.56,14700.0,43.9944,44.0148,43.8857,43.8857,14700.0
2014-12-17 09:45:00,64.56,64.56,64.18,64.37,7600.0,43.8857,43.8857,43.6274,43.7565,7600.0
2014-12-17 09:50:00,64.35,64.44,64.22,64.26,18000.0,43.7429,43.8041,43.6546,43.6817,18000.0
2014-12-17 09:55:00,64.25,64.34,64.22,64.24,12600.0,43.6749,43.7361,43.6546,43.6682,12600.0
2014-12-17 10:00:00,64.24,64.25,64.05,64.15,8900.0,43.6682,43.6749,43.539,43.607,8900.0
2014-12-17 10:05:00,64.14,64.22,64.1,64.2,6200.0,43.6002,43.6546,43.573,43.641,6200.0
2014-12-17 10:10:00,64.19,64.41,64.19,64.41,5000.0,43.6342,43.7837,43.6342,43.7837,5000.0
2014-12-17 10:15:00,64.4,64.52,64.36,64.52,4100.0,43.7769,43.8585,43.7497,43.8585,4100.0
2014-12-17 10:20:00,64.54,64.57,64.48,64.49,6400.0,43.8721,43.8925,43.8313,43.8381,6400.0
2014-12-17 10:25:00,64.5,64.54,64.43,64.54,5300.0,43.8449,43.8721,43.7973,43.8721,5300.0
2014-12-17 10:30:00,64.56,64.61,64.53,64.57,4800.0,43.8857,43.9197,43.8653,43.8925,4800.0
2014-12-17 10:35:00,64.61,64.61,64.49,64.55,6200.0,43.9197,43.9197,43.8381,43.8789,6200.0
2014-12-17 10:40:00,64.53,64.53,64.46,64.48,5000.0,43.8653,43.8653,43.8177,43.8313,5000.0
2014-12-17 10:45:00,64.49,64.51,64.36,64.37,12800.0,43.8381,43.8517,43.7497,43.7565,12800.0
2014-12-17 10:50:00,64.36,64.47,64.36,64.42,6300.0,43.7497,43.8245,43.7497,43.7905,6300.0
2014-12-17 10:55:00,64.42,64.45,64.39,64.4,4000.0,43.7905,43.8109,43.7701,43.7769,4000.0
2014-12-17 11:00:00,64.39,64.39,64.31,64.32,7000.0,43.7701,43.7701,43.7157,43.7225,7000.0
2014-12-17 11:05:00,64.33,64.48,64.32,64.48,12900.0,43.7293,43.8313,43.7225,43.8313,12900.0
2014-12-17 11:10:00,64.48,64.48,64.42,64.42,6800.0,43.8313,43.8313,43.7905,43.7905,6800.0
2014-12-17 11:15:00,64.46,64.46,64.42,64.45,3800.0,43.8177,43.8177,43.7905,43.8109,3800.0
2014-12-17 11:20:00,64.46,64.51,64.44,64.44,15700.0,43.8177,43.8517,43.8041,43.8041,15700.0
2014-12-17 11:25:00,64.44,64.46,64.41,64.42,7700.0,43.8041,43.8177,43.7837,43.7905,7700.0
2014-12-17 11:30:00,64.42,64.45,64.38,64.39,42300.0,43.7905,43.8109,43.7633,43.7701,42300.0
2014-12-17 11:35:00,64.41,64.49,64.4,64.49,10100.0,43.7837,43.8381,43.7769,43.8381,10100.0
2014-12-17 11:40:00,64.5,64.51,64.4,64.41,8800.0,43.8449,43.8517,43.7769,43.7837,8800.0
2014-12-17 11:45:00,64.41,64.53,64.37,64.49,26500.0,43.7837,43.8653,43.7565,43.8381,26500.0
2014-12-17 11:50:00,64.5,64.59,64.5,64.56,9700.0,43.8449,43.9061,43.8449,43.8857,9700.0
2014-12-17 11:55:00,64.56,64.59,64.53,64.55,7300.0,43.8857,43.9061,43.8653,43.8789,7300.0
2014-12-17 12:00:00,64.56,64.62,64.56,64.6,8500.0,43.8857,43.9265,43.8857,43.9129,8500.0
2014-12-17 12:05:00,64.59,64.6,64.53,64.55,20600.0,43.9061,43.9129,43.8653,43.8789,20600.0
2014-12-17 12:10:00,64.53,64.55,64.49,64.49,7000.0,43.8653,43.8789,43.8381,43.8381,7000.0
2014-12-17 12:15:00,64.52,64.52,64.38,64.4,37000.0,43.8585,43.8585,43.7633,43.7769,37000.0
2014-12-17 12:20:00,64.41,64.46,64.39,64.39,33900.0,43.7837,43.8177,43.7701,43.7701,33900.0
2014-12-17 12:25:00,64.4,64.5,64.38,64.48,14200.0,43.7769,43.8449,43.7633,43.8313,14200.0
2014-12-17 12:30:00,64.47,64.54,64.46,64.53,3100.0,43.8245,43.8721,43.8177,43.8653,3100.0
2014-12-17 12:35:00,64.54,64.55,64.49,64.5,10200.0,43.8721,43.8789,43.8381,43.8449,10200.0
2014-12-17 12:40:00,64.5,64.53,64.38,64.52,36600.0,43.8449,43.8653,43.7633,43.8585,36600.0
2014-12-17 12:45:00,64.53,64.54,64.4,64.41,22100.0,43.8653,43.8721,43.7769,43.7837,22100.0
2014-12-17 12:50:00,64.43,64.5,64.39,64.45,72100.0,43.7973,43.8449,43.7701,43.8109,72100.0
2014-12-17 12:55:00,64.45,64.6,64.44,64.6,23900.0,43.8109,43.9129,43.8041,43.9129,23900.0
2014-12-17 13:00:00,64.61,64.72,64.61,64.7,7100.0,43.9197,43.9944,43.9197,43.9808,7100.0
2014-12-17 13:05:00,64.7,64.79,64.7,64.76,6300.0,43.9808,44.042,43.9808,44.0216,6300.0
2014-12-17 13:10:00,64.76,64.77,64.66,64.75,22900.0,44.0216,44.0284,43.9537,44.0148,22900.0
2014-12-17 13:15:00,64.74,64.78,64.68,64.71,45800.0,44.008,44.0352,43.9672,43.9876,45800.0
2014-12-17 13:20:00,64.72,64.84,64.71,64.8,53800.0,43.9944,44.076,43.9876,44.0488,53800.0
2014-12-17 13:25:00,64.79,64.85,64.78,64.84,18400.0,44.042,44.0828,44.0352,44.076,18400.0
2014-12-17 13:30:00,64.84,64.89,64.8,64.83,35900.0,44.076,44.11,44.0488,44.0692,35900.0
2014-12-17 13:35:00,64.83,64.95,64.8,64.95,50600.0,44.0692,44.1508,44.0488,44.1508,50600.0
2014-12-17 13:40:00,64.96,65.03,64.96,65.0,16100.0,44.1576,44.2052,44.1576,44.1848,16100.0
2014-12-17 13:45:00,65.0,65.09,64.99,65.07,8800.0,44.1848,44.246,44.178,44.2324,8800.0
2014-12-17 13:50:00,65.07,65.07,65.04,65.05,3500.0,44.2324,44.2324,44.212,44.2188,3500.0
2014-12-17 13:55:00,65.04,65.07,64.94,65.05,8500.0,44.212,44.2324,44.144,44.2188,8500.0
2014-12-17 14:00:00,65.06,65.63,65.06,65.49,15600.0,44.2256,44.613,44.2256,44.5179,15600.0
2014-12-17 14:05:00,65.49,65.67,65.41,65.56,6900.0,44.5179,44.6402,44.4635,44.5654,6900.0
2014-12-17 14:10:00,65.58,65.72,65.56,65.67,6900.0,44.579,44.6742,44.5654,44.6402,6900.0
2014-12-17 14:15:00,65.64,65.64,65.51,65.53,6500.0,44.6198,44.6198,44.5315,44.545,6500.0
2014-12-17 14:20:00,65.52,65.52,65.41,65.5,7900.0,44.5383,44.5383,44.4635,44.5247,7900.0
2014-12-17 14:25:00,65.48,65.52,65.38,65.4,11100.0,44.5111,44.5383,44.4431,44.4567,11100.0
2014-12-17 14:30:00,65.41,65.43,65.24,65.37,14700.0,44.4635,44.4771,44.3479,44.4363,14700.0
2014-12-17 14:35:00,65.37,65.43,65.29,65.36,14500.0,44.4363,44.4771,44.3819,44.4295,14500.0
2014-12-17 14:40:00,65.34,65.34,65.02,65.03,27100.0,44.4159,44.4159,44.1984,44.2052,27100.0
2014-12-17 14:45:00,65.06,65.15,64.98,65.04,14400.0,44.2256,44.2867,44.1712,44.212,14400.0
2014-12-17 14:50:00,65.03,65.12,65.02,65.09,23200.0,44.2052,44.2663,44.1984,44.246,23200.0
2014-12-17 14:55:00,65.09,65.23,65.09,65.12,9500.0,44.246,44.3411,44.246,44.2663,9500.0
2014-12-17 15:00:00,65.09,65.09,64.92,64.99,25000.0,44.246,44.246,44.1304,44.178,25000.0
2014-12-17 15:05:00,64.99,65.1,64.96,65.03,9100.0,44.178,44.2527,44.1576,44.2052,9100.0
2014-12-17 15:10:00,65.08,65.11,65.02,65.02,22500.0,44.2392,44.2595,44.1984,44.1984,22500.0
2014-12-17 15:15:00,65.02,65.2,64.99,65.18,16800.0,44.1984,44.3207,44.178,44.3071,16800.0
2014-12-17 15:20:00,65.21,65.25,65.17,65.2,15400.0,44.3275,44.3547,44.3003,44.3207,15400.0
2014-12-17 15:25:00,65.23,65.48,65.21,65.46,12000.0,44.3411,44.5111,44.3275,44.4975,12000.0
2014-12-17 15:30:00,65.45,65.59,65.44,65.47,23200.0,44.4907,44.5858,44.4839,44.5043,23200.0
2014-12-17 15:35:00,65.45,65.53,65.42,65.48,11900.0,44.4907,44.545,44.4703,44.5111,11900.0
2014-12-17 15:40:00,65.48,65.57,65.48,65.52,16800.0,44.5111,44.5722,44.5111,44.5383,16800.0
2014-12-17 15:45:00,65.53,65.65,65.52,65.59,30700.0,44.545,44.6266,44.5383,44.5858,30700.0
2014-12-17 15:50:00,65.58,65.66,65.5,65.51,33500.0,44.579,44.6334,44.5247,44.5315,33500.0
2014-12-17 15:55:00,65.51,65.67,65.51,65.65,61900.0,44.5315,44.6402,44.5315,44.6266,61900.0
2014-12-18 09:30:00,66.11,66.11,65.55,65.85,23800.0,44.9393,44.9393,44.5586,44.7626,23800.0
2014-12-18 09:35:00,65.8,66.33,65.8,66.17,9700.0,44.7286,45.0889,44.7286,44.9801,9700.0
2014-12-18 09:40:00,66.1,66.1,65.84,65.96,6100.0,44.9325,44.9325,44.7558,44.8373,6100.0
2014-12-18 09:45:00,65.97,66.19,65.95,66.08,10000.0,44.8441,44.9937,44.8306,44.9189,10000.0
2014-12-18 09:50:00,66.07,66.25,66.01,66.25,3700.0,44.9121,45.0345,44.8713,45.0345,3700.0
2014-12-18 09:55:00,66.25,66.3,66.11,66.22,10400.0,45.0345,45.0685,44.9393,45.0141,10400.0
2014-12-18 10:00:00,66.26,66.27,65.94,66.06,6700.0,45.0413,45.0481,44.8238,44.9053,6700.0
2014-12-18 10:05:00,66.0,66.24,65.98,66.24,9500.0,44.8645,45.0277,44.8509,45.0277,9500.0
2014-12-18 10:10:00,66.25,66.42,66.23,66.39,12600.0,45.0345,45.15,45.0209,45.1296,12600.0
2014-12-18 10:15:00,66.41,66.41,66.17,66.24,10800.0,45.1432,45.1432,44.9801,45.0277,10800.0
2014-12-18 10:20:00,66.23,66.26,66.07,66.09,4200.0,45.0209,45.0413,44.9121,44.9257,4200.0
2014-12-18 10:25:00,66.1,66.16,66.01,66.08,12000.0,44.9325,44.9733,44.8713,44.9189,12000.0
2014-12-18 10:30:00,66.07,66.23,66.06,66.09,14100.0,44.9121,45.0209,44.9053,44.9257,14100.0
2014-12-18 10:35:00,66.07,66.2,66.07,66.2,4300.0,44.9121,45.0005,44.9121,45.0005,4300.0
2014-12-18 10:40:00,66.15,66.16,66.06,66.14,8500.0,44.9665,44.9733,44.9053,44.9597,8500.0
2014-12-18 10:45:00,66.11,66.16,66.1,66.1,10600.0,44.9393,44.9733,44.9325,44.9325,10600.0
2014-12-18 10:50:00,66.1,66.21,66.1,66.17,9900.0,44.9325,45.0073,44.9325,44.9801,9900.0
2014-12-18 10:55:00,66.16,66.2,66.1,66.11,4800.0,44.9733,45.0005,44.9325,44.9393,4800.0
2014-12-18 11:00:00,66.12,66.21,66.07,66.17,4400.0,44.9461,45.0073,44.9121,44.9801,4400.0
2014-12-18 11:05:00,66.17,66.19,66.06,66.1,8900.0,44.9801,44.9937,44.9053,44.9325,8900.0
2014-12-18 11:10:00,66.09,66.12,66.06,66.07,4400.0,44.9257,44.9461,44.9053,44.9121,4400.0
2014-12-18 11:15:00,66.07,66.19,66.05,66.19,5000.0,44.9121,44.9937,44.8985,44.9937,5000.0
2014-12-18 11:20:00,66.17,66.18,66.07,66.15,5800.0,44.9801,44.9869,44.9121,44.9665,5800.0
2014-12-18 11:25:00,66.16,66.2,66.1,66.11,7100.0,44.9733,45.0005,44.9325,44.9393,7100.0
2014-12-18 11:30:00,66.13,66.13,66.02,66.02,3600.0,44.9529,44.9529,44.8781,44.8781,3600.0
2014-12-18 11:35:00,66.06,66.06,65.91,65.95,7700.0,44.9053,44.9053,44.8034,44.8306,7700.0
2014-12-18 11:40:00,65.93,65.93,65.8,65.89,18700.0,44.817,44.817,44.7286,44.7898,18700.0
2014-12-18 11:45:00,65.87,65.95,65.83,65.93,10900.0,44.7762,44.8306,44.749,44.817,10900.0
2014-12-18 11:50:00,65.93,66.02,65.88,66.0,36900.0,44.817,44.8781,44.783,44.8645,36900.0
2014-12-18 11:55:00,66.0,66.11,66.0,66.1,3600.0,44.8645,44.9393,44.8645,44.9325,3600.0
2014-12-18 12:00:00,66.12,66.13,66.1,66.12,3300.0,44.9461,44.9529,44.9325,44.9461,3300.0
2014-12-18 12:05:00,66.11,66.22,66.11,66.19,3200.0,44.9393,45.0141,44.9393,44.9937,3200.0
2014-12-18 12:10:00,66.18,66.23,66.14,66.23,5500.0,44.9869,45.0209,44.9597,45.0209,5500.0
2014-12-18 12:15:00,66.25,66.25,66.22,66.24,4600.0,45.0345,45.0345,45.0141,45.0277,4600.0
2014-12-18 12:20:00,66.25,66.26,66.17,66.21,8900.0,45.0345,45.0413,44.9801,45.0073,8900.0
2014-12-18 12:25:00,66.23,66.3,66.23,66.24,3300.0,45.0209,45.0685,45.0209,45.0277,3300.0
2014-12-18 12:30:00,66.25,66.35,66.25,66.32,5500.0,45.0345,45.1025,45.0345,45.0821,5500.0
2014-12-18 12:35:00,66.33,66.34,66.25,66.25,2600.0,45.0889,45.0957,45.0345,45.0345,2600.0
2014-12-18 12:40:00,66.25,66.35,66.25,66.34,4400.0,45.0345,45.1025,45.0345,45.0957,4400.0
2014-12-18 12:45:00,66.34,66.36,66.33,66.34,5300.0,45.0957,45.1093,45.0889,45.0957,5300.0
2014-12-18 12:50:00,66.33,66.35,66.32,66.35,2100.0,45.0889,45.1025,45.0821,45.1025,2100.0
2014-12-18 12:55:00,66.37,66.37,66.29,66.37,8700.0,45.1161,45.1161,45.0617,45.1161,8700.0
2014-12-18 13:00:00,66.35,66.48,66.35,66.47,7200.0,45.1025,45.1908,45.1025,45.184,7200.0
2014-12-18 13:05:00,66.47,66.47,66.36,66.44,6900.0,45.184,45.184,45.1093,45.1636,6900.0
2014-12-18 13:10:00,66.42,66.42,66.31,66.31,3400.0,45.15,45.15,45.0753,45.0753,3400.0
2014-12-18 13:15:00,66.31,66.31,66.26,66.29,3100.0,45.0753,45.0753,45.0413,45.0617,3100.0
2014-12-18 13:20:00,66.3,66.37,66.3,66.34,4900.0,45.0685,45.1161,45.0685,45.0957,4900.0
2014-12-18 13:25:00,66.35,66.38,66.35,66.36,1200.0,45.1025,45.1228,45.1025,45.1093,1200.0
2014-12-18 13:30:00,66.34,66.42,66.32,66.42,13600.0,45.0957,45.15,45.0821,45.15,13600.0
2014-12-18 13:35:00,66.42,66.42,66.31,66.31,6600.0,45.15,45.15,45.0753,45.0753,6600.0
2014-12-18 13:40:00,66.3,66.32,66.19,66.25,6300.0,45.0685,45.0821,44.9937,45.0345,6300.0
2014-12-18 13:45:00,66.24,66.28,66.2,66.28,7100.0,45.0277,45.0549,45.0005,45.0549,7100.0
2014-12-18 13:50:00,66.28,66.36,66.28,66.36,3800.0,45.0549,45.1093,45.0549,45.1093,3800.0
2014-12-18 13:55:00,66.37,66.41,66.28,66.39,11800.0,45.1161,45.1432,45.0549,45.1296,11800.0
2014-12-18 14:00:00,66.41,66.41,66.37,66.38,4400.0,45.1432,45.1432,45.1161,45.1228,4400.0
2014-12-18 14:05:00,66.39,66.44,66.38,66.43,5000.0,45.1296,45.1636,45.1228,45.1568,5000.0
2014-12-18 14:10:00,66.44,66.47,66.43,66.45,6800.0,45.1636,45.184,45.1568,45.1704,6800.0
2014-12-18 14:15:00,66.45,66.48,66.43,66.45,5800.0,45.1704,45.1908,45.1568,45.1704,5800.0
2014-12-18 14:20:00,66.46,66.46,66.42,66.42,7600.0,45.1772,45.1772,45.15,45.15,7600.0
2014-12-18 14:25:00,66.44,66.45,66.42,66.43,2800.0,45.1636,45.1704,45.15,45.1568,2800.0
2014-12-18 14:30:00,66.41,66.45,66.33,66.44,11800.0,45.1432,45.1704,45.0889,45.1636,11800.0
2014-12-18 14:35:00,66.44,66.44,66.32,66.43,9700.0,45.1636,45.1636,45.0821,45.1568,9700.0
2014-12-18 14:40:00,66.42,66.45,66.39,66.41,6400.0,45.15,45.1704,45.1296,45.1432,6400.0
2014-12-18 14:45:00,66.39,66.42,66.33,66.37,8800.0,45.1296,45.15,45.0889,45.1161,8800.0
2014-12-18 14:50:00,66.36,66.45,66.34,66.45,12500.0,45.1093,45.1704,45.0957,45.1704,12500.0
2014-12-18 14:55:00,66.43,66.45,66.36,66.38,12500.0,45.1568,45.1704,45.1093,45.1228,12500.0
2014-12-18 15:00:00,66.4,66.41,66.35,66.4,16300.0,45.1364,45.1432,45.1025,45.1364,16300.0
2014-12-18 15:05:00,66.41,66.45,66.37,66.4,20300.0,45.1432,45.1704,45.1161,45.1364,20300.0
2014-12-18 15:10:00,66.4,66.4,66.33,66.4,13700.0,45.1364,45.1364,45.0889,45.1364,13700.0
2014-12-18 15:15:00,66.41,66.41,66.28,66.33,15000.0,45.1432,45.1432,45.0549,45.0889,15000.0
2014-12-18 15:20:00,66.32,66.32,66.27,66.27,9100.0,45.0821,45.0821,45.0481,45.0481,9100.0
2014-12-18 15:25:00,66.27,66.35,66.27,66.32,19300.0,45.0481,45.1025,45.0481,45.0821,19300.0
2014-12-18 15:30:00,66.32,66.37,66.32,66.32,10100.0,45.0821,45.1161,45.0821,45.0821,10100.0
2014-12-18 15:35:00,66.31,66.34,66.29,66.29,14700.0,45.0753,45.0957,45.0617,45.0617,14700.0
2014-12-18 15:40:00,66.29,66.31,66.22,66.22,23900.0,45.0617,45.0753,45.0141,45.0141,23900.0
2014-12-18 15:45:00,66.21,66.22,66.15,66.2,28500.0,45.0073,45.0141,44.9665,45.0005,28500.0
2014-12-18 15:50:00,66.2,66.32,66.19,66.24,27400.0,45.0005,45.0821,44.9937,45.0277,27400.0
2014-12-18 15:55:00,66.24,66.44,66.24,66.41,70800.0,45.0277,45.1636,45.0277,45.1432,70800.0
2014-12-19 09:30:00,66.44,66.47,66.27,66.33,57500.0,45.1636,45.184,45.0481,45.0889,57500.0
2014-12-19 09:35:00,66.26,66.38,66.19,66.3,8500.0,45.0413,45.1228,44.9937,45.0685,8500.0
2014-12-19 09:40:00,66.34,66.35,66.0,66.1,11300.0,45.0957,45.1025,44.8645,44.9325,11300.0
2014-12-19 09:45:00,66.12,66.35,66.12,66.32,7600.0,44.9461,45.1025,44.9461,45.0821,7600.0
2014-12-19 09:50:00,66.29,66.31,66.0,66.0,39400.0,45.0617,45.0753,44.8645,44.8645,39400.0
2014-12-19 09:55:00,66.0,66.01,65.85,65.95,5000.0,44.8645,44.8713,44.7626,44.8306,5000.0
2014-12-19 10:00:00,65.96,66.04,65.9,65.95,5200.0,44.8373,44.8917,44.7966,44.8306,5200.0
2014-12-19 10:05:00,65.96,66.14,65.92,66.11,4000.0,44.8373,44.9597,44.8102,44.9393,4000.0
2014-12-19 10:10:00,66.13,66.13,65.98,66.0,30600.0,44.9529,44.9529,44.8509,44.8645,30600.0
2014-12-19 10:15:00,66.01,66.12,66.0,66.1,3600.0,44.8713,44.9461,44.8645,44.9325,3600.0
2014-12-19 10:20:00,66.1,66.14,66.02,66.12,8200.0,44.9325,44.9597,44.8781,44.9461,8200.0
2014-12-19 10:25:00,66.13,66.28,66.13,66.26,4300.0,44.9529,45.0549,44.9529,45.0413,4300.0
2014-12-19 10:30:00,66.26,66.27,65.94,65.98,20300.0,45.0413,45.0481,44.8238,44.8509,20300.0
2014-12-19 10:35:00,65.96,66.0,65.93,65.97,2700.0,44.8373,44.8645,44.817,44.8441,2700.0
2014-12-19 10:40:00,65.99,66.13,65.99,66.03,5400.0,44.8577,44.9529,44.8577,44.8849,5400.0
2014-12-19 10:45:00,65.98,65.99,65.85,65.9,6300.0,44.8509,44.8577,44.7626,44.7966,6300.0
2014-12-19 10:50:00,65.91,66.0,65.91,65.98,13900.0,44.8034,44.8645,44.8034,44.8509,13900.0
2014-12-19 10:55:00,65.97,66.08,65.95,66.08,5400.0,44.8441,44.9189,44.8306,44.9189,5400.0
2014-12-19 11:00:00,66.09,66.1,65.97,65.98,10400.0,44.9257,44.9325,44.8441,44.8509,10400.0
2014-12-19 11:05:00,65.99,66.05,65.97,65.99,5000.0,44.8577,44.8985,44.8441,44.8577,5000.0
2014-12-19 11:10:00,65.93,66.0,65.92,65.92,4300.0,44.817,44.8645,44.8102,44.8102,4300.0
2014-12-19 11:15:00,65.9,65.95,65.89,65.91,4400.0,44.7966,44.8306,44.7898,44.8034,4400.0
2014-12-19 11:20:00,65.93,65.97,65.89,65.89,7300.0,44.817,44.8441,44.7898,44.7898,7300.0
2014-12-19 11:25:00,65.9,65.99,65.89,65.96,3800.0,44.7966,44.8577,44.7898,44.8373,3800.0
2014-12-19 11:30:00,65.96,65.96,65.91,65.94,7000.0,44.8373,44.8373,44.8034,44.8238,7000.0
2014-12-19 11:35:00,65.98,65.98,65.76,65.81,6200.0,44.8509,44.8509,44.7014,44.7354,6200.0
2014-12-19 11:40:00,65.82,65.93,65.82,65.93,1400.0,44.7422,44.817,44.7422,44.817,1400.0
2014-12-19 11:45:00,65.92,66.0,65.89,65.9,8500.0,44.8102,44.8645,44.7898,44.7966,8500.0
2014-12-19 11:50:00,65.89,65.95,65.87,65.95,2600.0,44.7898,44.8306,44.7762,44.8306,2600.0
2014-12-19 11:55:00,65.95,66.0,65.93,65.98,4300.0,44.8306,44.8645,44.817,44.8509,4300.0
2014-12-19 12:00:00,65.97,66.05,65.91,66.05,11800.0,44.8441,44.8985,44.8034,44.8985,11800.0
2014-12-19 12:05:00,66.05,66.08,65.99,65.99,7300.0,44.8985,44.9189,44.8577,44.8577,7300.0
2014-12-19 12:10:00,66.0,66.05,65.96,65.97,4500.0,44.8645,44.8985,44.8373,44.8441,4500.0
2014-12-19 12:15:00,65.96,65.99,65.92,65.94,5200.0,44.8373,44.8577,44.8102,44.8238,5200.0
2014-12-19 12:20:00,65.93,65.94,65.83,65.83,5600.0,44.817,44.8238,44.749,44.749,5600.0
2014-12-19 12:25:00,65.83,65.91,65.83,65.87,42800.0,44.749,44.8034,44.749,44.7762,42800.0
2014-12-19 12:30:00,65.87,65.89,65.85,65.85,7600.0,44.7762,44.7898,44.7626,44.7626,7600.0
2014-12-19 12:35:00,65.85,65.89,65.82,65.82,7000.0,44.7626,44.7898,44.7422,44.7422,7000.0
2014-12-19 12:40:00,65.84,65.88,65.83,65.85,4800.0,44.7558,44.783,44.749,44.7626,4800.0
2014-12-19 12:45:00,65.88,65.9,65.82,65.87,5400.0,44.783,44.7966,44.7422,44.7762,5400.0
2014-12-19 12:50:00,65.86,65.89,65.84,65.84,2600.0,44.7694,44.7898,44.7558,44.7558,2600.0
2014-12-19 12:55:00,65.84,65.84,65.75,65.84,4600.0,44.7558,44.7558,44.6946,44.7558,4600.0
2014-12-19 13:00:00,65.81,65.86,65.79,65.86,3400.0,44.7354,44.7694,44.7218,44.7694,3400.0
2014-12-19 13:05:00,65.84,65.88,65.84,65.85,5400.0,44.7558,44.783,44.7558,44.7626,5400.0
2014-12-19 13:10:00,65.86,65.91,65.82,65.82,9400.0,44.7694,44.8034,44.7422,44.7422,9400.0
2014-12-19 13:15:00,65.82,65.84,65.81,65.81,3800.0,44.7422,44.7558,44.7354,44.7354,3800.0
2014-12-19 13:20:00,65.83,65.84,65.8,65.82,4800.0,44.749,44.7558,44.7286,44.7422,4800.0
2014-12-19 13:25:00,65.82,65.84,65.81,65.84,4000.0,44.7422,44.7558,44.7354,44.7558,4000.0
2014-12-19 13:30:00,65.84,65.84,65.8,65.8,4500.0,44.7558,44.7558,44.7286,44.7286,4500.0
2014-12-19 13:35:00,65.79,65.83,65.79,65.82,2800.0,44.7218,44.749,44.7218,44.7422,2800.0
2014-12-19 13:40:00,65.81,65.87,65.81,65.85,6200.0,44.7354,44.7762,44.7354,44.7626,6200.0
2014-12-19 13:45:00,65.84,65.84,65.8,65.82,7200.0,44.7558,44.7558,44.7286,44.7422,7200.0
2014-12-19 13:50:00,65.82,65.85,65.81,65.81,7600.0,44.7422,44.7626,44.7354,44.7354,7600.0
2014-12-19 13:55:00,65.81,65.84,65.79,65.83,6700.0,44.7354,44.7558,44.7218,44.749,6700.0
2014-12-19 14:00:00,65.83,65.83,65.78,65.82,6200.0,44.749,44.749,44.715,44.7422,6200.0
2014-12-19 14:05:00,65.82,65.85,65.81,65.83,6200.0,44.7422,44.7626,44.7354,44.749,6200.0
2014-12-19 14:10:00,65.84,65.84,65.81,65.83,8900.0,44.7558,44.7558,44.7354,44.749,8900.0
2014-12-19 14:15:00,65.84,65.84,65.8,65.81,10100.0,44.7558,44.7558,44.7286,44.7354,10100.0
2014-12-19 14:20:00,65.8,65.81,65.77,65.8,7000.0,44.7286,44.7354,44.7082,44.7286,7000.0
2014-12-19 14:25:00,65.81,65.84,65.79,65.8,7000.0,44.7354,44.7558,44.7218,44.7286,7000.0
2014-12-19 14:30:00,65.81,65.87,65.8,65.86,75600.0,44.7354,44.7762,44.7286,44.7694,75600.0
2014-12-19 14:35:00,65.87,65.9,65.82,65.9,48200.0,44.7762,44.7966,44.7422,44.7966,48200.0
2014-12-19 14:40:00,65.9,66.0,65.9,65.99,4900.0,44.7966,44.8645,44.7966,44.8577,4900.0
2014-12-19 14:45:00,65.99,65.99,65.95,65.98,9200.0,44.8577,44.8577,44.8306,44.8509,9200.0
2014-12-19 14:50:00,65.99,66.01,65.96,66.01,13500.0,44.8577,44.8713,44.8373,44.8713,13500.0
2014-12-19 14:55:00,66.02,66.02,65.96,65.97,8000.0,44.8781,44.8781,44.8373,44.8441,8000.0
2014-12-19 15:00:00,65.97,65.97,65.91,65.91,27200.0,44.8441,44.8441,44.8034,44.8034,27200.0
2014-12-19 15:05:00,65.93,65.94,65.88,65.92,13000.0,44.817,44.8238,44.783,44.8102,13000.0
2014-12-19 15:10:00,65.91,65.94,65.86,65.94,11400.0,44.8034,44.8238,44.7694,44.8238,11400.0
2014-12-19 15:15:00,65.94,65.94,65.89,65.91,17200.0,44.8238,44.8238,44.7898,44.8034,17200.0
2014-12-19 15:20:00,65.91,65.93,65.89,65.93,13500.0,44.8034,44.817,44.7898,44.817,13500.0
2014-12-19 15:25:00,65.92,65.94,65.89,65.93,22200.0,44.8102,44.8238,44.7898,44.817,22200.0
2014-12-19 15:30:00,65.92,66.03,65.91,66.02,20100.0,44.8102,44.8849,44.8034,44.8781,20100.0
2014-12-19 15:35:00,66.03,66.08,65.97,66.01,25500.0,44.8849,44.9189,44.8441,44.8713,25500.0
2014-12-19 15:40:00,66.02,66.02,65.83,65.83,18900.0,44.8781,44.8781,44.749,44.749,18900.0
2014-12-19 15:45:00,65.84,65.95,65.75,65.9,49200.0,44.7558,44.8306,44.6946,44.7966,49200.0
2014-12-19 15:50:00,65.89,65.93,65.83,65.86,34200.0,44.7898,44.817,44.749,44.7694,34200.0
2014-12-19 15:55:00,65.86,65.99,65.86,65.9,99800.0,44.7694,44.8577,44.7694,44.7966,99800.0
2014-12-22 09:30:00,65.91,66.38,65.91,66.37,19900.0,44.8034,45.1228,44.8034,45.1161,19900.0
2014-12-22 09:35:00,66.37,66.45,66.33,66.36,10300.0,45.1161,45.1704,45.0889,45.1093,10300.0
2014-12-22 09:40:00,66.34,66.36,66.17,66.23,13800.0,45.0957,45.1093,44.9801,45.0209,13800.0
2014-12-22 09:45:00,66.23,66.29,66.21,66.25,15900.0,45.0209,45.0617,45.0073,45.0345,15900.0
2014-12-22 09:50:00,66.27,66.3,66.04,66.05,15800.0,45.0481,45.0685,44.8917,44.8985,15800.0
2014-12-22 09:55:00,66.04,66.05,65.91,65.98,9900.0,44.8917,44.8985,44.8034,44.8509,9900.0
2014-12-22 10:00:00,65.95,65.98,65.92,65.95,4700.0,44.8306,44.8509,44.8102,44.8306,4700.0
2014-12-22 10:05:00,65.93,65.94,65.76,65.86,19400.0,44.817,44.8238,44.7014,44.7694,19400.0
2014-12-22 10:10:00,65.92,65.92,65.82,65.87,18900.0,44.8102,44.8102,44.7422,44.7762,18900.0
2014-12-22 10:15:00,65.86,65.94,65.84,65.88,10100.0,44.7694,44.8238,44.7558,44.783,10100.0
2014-12-22 10:20:00,65.9,65.93,65.87,65.92,7500.0,44.7966,44.817,44.7762,44.8102,7500.0
2014-12-22 10:25:00,65.92,65.94,65.86,65.93,16800.0,44.8102,44.8238,44.7694,44.817,16800.0
2014-12-22 10:30:00,65.93,65.99,65.89,65.92,26000.0,44.817,44.8577,44.7898,44.8102,26000.0
2014-12-22 10:35:00,65.92,65.94,65.85,65.9,9300.0,44.8102,44.8238,44.7626,44.7966,9300.0
2014-12-22 10:40:00,65.89,65.91,65.85,65.88,6600.0,44.7898,44.8034,44.7626,44.783,6600.0
2014-12-22 10:45:00,65.89,65.91,65.87,65.89,9700.0,44.7898,44.8034,44.7762,44.7898,9700.0
2014-12-22 10:50:00,65.9,65.92,65.87,65.9,12300.0,44.7966,44.8102,44.7762,44.7966,12300.0
2014-12-22 10:55:00,65.91,65.91,65.86,65.89,6800.0,44.8034,44.8034,44.7694,44.7898,6800.0
2014-12-22 11:00:00,65.88,65.92,65.86,65.89,8100.0,44.783,44.8102,44.7694,44.7898,8100.0
2014-12-22 11:05:00,65.9,65.9,65.81,65.84,6000.0,44.7966,44.7966,44.7354,44.7558,6000.0
2014-12-22 11:10:00,65.84,65.89,65.83,65.89,5000.0,44.7558,44.7898,44.749,44.7898,5000.0
2014-12-22 11:15:00,65.9,65.91,65.84,65.85,15400.0,44.7966,44.8034,44.7558,44.7626,15400.0
2014-12-22 11:20:00,65.84,65.91,65.84,65.9,7500.0,44.7558,44.8034,44.7558,44.7966,7500.0
2014-12-22 11:25:00,65.9,65.93,65.87,65.88,12700.0,44.7966,44.817,44.7762,44.783,12700.0
2014-12-22 11:30:00,65.9,65.92,65.88,65.91,8000.0,44.7966,44.8102,44.783,44.8034,8000.0
2014-12-22 11:35:00,65.92,65.99,65.9,65.97,10100.0,44.8102,44.8577,44.7966,44.8441,10100.0
2014-12-22 11:40:00,65.96,65.99,65.91,65.92,8600.0,44.8373,44.8577,44.8034,44.8102,8600.0
2014-12-22 11:45:00,65.94,66.0,65.92,65.99,4200.0,44.8238,44.8645,44.8102,44.8577,4200.0
2014-12-22 11:50:00,65.99,66.09,65.97,65.97,33600.0,44.8577,44.9257,44.8441,44.8441,33600.0
2014-12-22 11:55:00,65.98,66.06,65.95,66.06,4100.0,44.8509,44.9053,44.8306,44.9053,4100.0
2014-12-22 12:00:00,66.07,66.12,66.06,66.11,6600.0,44.9121,44.9461,44.9053,44.9393,6600.0
2014-12-22 12:05:00,66.14,66.26,66.12,66.26,5100.0,44.9597,45.0413,44.9461,45.0413,5100.0
2014-12-22 12:10:00,66.29,66.29,66.22,66.22,6700.0,45.0617,45.0617,45.0141,45.0141,6700.0
2014-12-22 12:15:00,66.22,66.34,66.22,66.33,3300.0,45.0141,45.0957,45.0141,45.0889,3300.0
2014-12-22 12:20:00,66.35,66.35,66.28,66.33,3600.0,45.1025,45.1025,45.0549,45.0889,3600.0
2014-12-22 12:25:00,66.32,66.35,66.31,66.34,2000.0,45.0821,45.1025,45.0753,45.0957,2000.0
2014-12-22 12:30:00,66.33,66.33,66.23,66.24,6900.0,45.0889,45.0889,45.0209,45.0277,6900.0
2014-12-22 12:35:00,66.27,66.27,66.2,66.22,2000.0,45.0481,45.0481,45.0005,45.0141,2000.0
2014-12-22 12:40:00,66.25,66.26,66.24,66.24,5800.0,45.0345,45.0413,45.0277,45.0277,5800.0
2014-12-22 12:45:00,66.25,66.26,66.24,66.25,7100.0,45.0345,45.0413,45.0277,45.0345,7100.0
2014-12-22 12:50:00,66.25,66.27,66.22,66.26,11400.0,45.0345,45.0481,45.0141,45.0413,11400.0
2014-12-22 12:55:00,66.25,66.27,66.24,66.24,7600.0,45.0345,45.0481,45.0277,45.0277,7600.0
2014-12-22 13:00:00,66.25,66.26,66.22,66.23,4400.0,45.0345,45.0413,45.0141,45.0209,4400.0
2014-12-22 13:05:00,66.23,66.26,66.22,66.25,9900.0,45.0209,45.0413,45.0141,45.0345,9900.0
2014-12-22 13:10:00,66.25,66.26,66.24,66.25,13000.0,45.0345,45.0413,45.0277,45.0345,13000.0
2014-12-22 13:15:00,66.26,66.26,66.23,66.26,8400.0,45.0413,45.0413,45.0209,45.0413,8400.0
2014-12-22 13:20:00,66.26,66.26,66.24,66.26,16800.0,45.0413,45.0413,45.0277,45.0413,16800.0
2014-12-22 13:25:00,66.26,66.28,66.24,66.27,22600.0,45.0413,45.0549,45.0277,45.0481,22600.0
2014-12-22 13:30:00,66.27,66.27,66.25,66.25,15800.0,45.0481,45.0481,45.0345,45.0345,15800.0
2014-12-22 13:35:00,66.26,66.26,66.24,66.25,11800.0,45.0413,45.0413,45.0277,45.0345,11800.0
2014-12-22 13:40:00,66.26,66.27,66.24,66.26,12800.0,45.0413,45.0481,45.0277,45.0413,12800.0
2014-12-22 13:45:00,66.26,66.27,66.24,66.24,14500.0,45.0413,45.0481,45.0277,45.0277,14500.0
2014-12-22 13:50:00,66.25,66.26,66.23,66.25,12000.0,45.0345,45.0413,45.0209,45.0345,12000.0
2014-12-22 13:55:00,66.24,66.27,66.22,66.24,26100.0,45.0277,45.0481,45.0141,45.0277,26100.0
2014-12-22 14:00:00,66.26,66.27,66.23,66.25,9900.0,45.0413,45.0481,45.0209,45.0345,9900.0
2014-12-22 14:05:00,66.24,66.27,66.24,66.27,16200.0,45.0277,45.0481,45.0277,45.0481,16200.0
2014-12-22 14:10:00,66.26,66.27,66.25,66.26,15200.0,45.0413,45.0481,45.0345,45.0413,15200.0
2014-12-22 14:15:00,66.27,66.27,66.23,66.24,12400.0,45.0481,45.0481,45.0209,45.0277,12400.0
2014-12-22 14:20:00,66.25,66.27,66.25,66.27,6400.0,45.0345,45.0481,45.0345,45.0481,6400.0
2014-12-22 14:25:00,66.26,66.33,66.22,66.23,52600.0,45.0413,45.0889,45.0141,45.0209,52600.0
2014-12-22 14:30:00,66.27,66.27,66.03,66.04,93400.0,45.0481,45.0481,44.8849,44.8917,93400.0
2014-12-22 14:35:00,66.04,66.13,65.96,66.11,57800.0,44.8917,44.9529,44.8373,44.9393,57800.0
2014-12-22 14:40:00,66.12,66.2,66.01,66.14,41000.0,44.9461,45.0005,44.8713,44.9597,41000.0
2014-12-22 14:45:00,66.13,66.27,66.07,66.18,55200.0,44.9529,45.0481,44.9121,44.9869,55200.0
2014-12-22 14:50:00,66.2,66.2,66.14,66.14,23500.0,45.0005,45.0005,44.9597,44.9597,23500.0
2014-12-22 14:55:00,66.14,66.16,66.05,66.12,57000.0,44.9597,44.9733,44.8985,44.9461,57000.0
2014-12-22 15:00:00,66.12,66.13,66.09,66.12,9400.0,44.9461,44.9529,44.9257,44.9461,9400.0
2014-12-22 15:05:00,66.11,66.13,66.06,66.11,37800.0,44.9393,44.9529,44.9053,44.9393,37800.0
2014-12-22 15:10:00,66.11,66.13,66.08,66.1,21200.0,44.9393,44.9529,44.9189,44.9325,21200.0
2014-12-22 15:15:00,66.09,66.13,66.07,66.12,17100.0,44.9257,44.9529,44.9121,44.9461,17100.0
2014-12-22 15:20:00,66.12,66.12,66.07,66.1,12200.0,44.9461,44.9461,44.9121,44.9325,12200.0
2014-12-22 15:25:00,66.1,66.11,66.1,66.11,16700.0,44.9325,44.9393,44.9325,44.9393,16700.0
2014-12-22 15:30:00,66.1,66.12,66.1,66.1,21600.0,44.9325,44.9461,44.9325,44.9325,21600.0
2014-12-22 15:35:00,66.1,66.12,66.1,66.11,15800.0,44.9325,44.9461,44.9325,44.9393,15800.0
2014-12-22 15:40:00,66.1,66.23,66.1,66.23,38700.0,44.9325,45.0209,44.9325,45.0209,38700.0
2014-12-22 15:45:00,66.23,66.26,66.13,66.17,79900.0,45.0209,45.0413,44.9529,44.9801,79900.0
2014-12-22 15:50:00,66.17,66.18,66.15,66.17,66000.0,44.9801,44.9869,44.9665,44.9801,66000.0
2014-12-22 15:55:00,66.17,66.3,66.15,66.28,182000.0,44.9801,45.0685,44.9665,45.0549,182000.0
2014-12-23 09:30:00,66.57,66.59,66.17,66.17,12400.0,45.252,45.2656,44.9801,44.9801,12400.0
2014-12-23 09:35:00,66.28,66.41,66.16,66.2,17200.0,45.0549,45.1432,44.9733,45.0005,17200.0
2014-12-23 09:40:00,66.21,66.32,66.21,66.28,14600.0,45.0073,45.0821,45.0073,45.0549,14600.0
2014-12-23 09:45:00,66.27,66.32,66.1,66.31,8900.0,45.0481,45.0821,44.9325,45.0753,8900.0
2014-12-23 09:50:00,66.31,66.34,66.26,66.31,8100.0,45.0753,45.0957,45.0413,45.0753,8100.0
2014-12-23 09:55:00,66.31,66.33,66.28,66.31,8300.0,45.0753,45.0889,45.0549,45.0753,8300.0
2014-12-23 10:00:00,66.3,66.35,66.24,66.34,11600.0,45.0685,45.1025,45.0277,45.0957,11600.0
2014-12-23 10:05:00,66.32,66.32,66.22,66.22,8500.0,45.0821,45.0821,45.0141,45.0141,8500.0
2014-12-23 10:10:00,66.23,66.32,66.13,66.3,3500.0,45.0209,45.0821,44.9529,45.0685,3500.0
2014-12-23 10:15:00,66.29,66.29,66.18,66.22,3500.0,45.0617,45.0617,44.9869,45.0141,3500.0
2014-12-23 10:20:00,66.29,66.3,66.21,66.28,4500.0,45.0617,45.0685,45.0073,45.0549,4500.0
2014-12-23 10:25:00,66.3,66.3,66.15,66.23,14700.0,45.0685,45.0685,44.9665,45.0209,14700.0
2014-12-23 10:30:00,66.22,66.3,66.22,66.3,1500.0,45.0141,45.0685,45.0141,45.0685,1500.0
2014-12-23 10:35:00,66.31,66.31,66.21,66.28,4400.0,45.0753,45.0753,45.0073,45.0549,4400.0
2014-12-23 10:40:00,66.26,66.32,66.26,66.3,6400.0,45.0413,45.0821,45.0413,45.0685,6400.0
2014-12-23 10:45:00,66.29,66.31,66.21,66.3,14300.0,45.0617,45.0753,45.0073,45.0685,14300.0
2014-12-23 10:50:00,66.3,66.31,66.27,66.31,8100.0,45.0685,45.0753,45.0481,45.0753,8100.0
2014-12-23 10:55:00,66.31,66.31,66.21,66.29,13300.0,45.0753,45.0753,45.0073,45.0617,13300.0
2014-12-23 11:00:00,66.28,66.29,66.24,66.24,3800.0,45.0549,45.0617,45.0277,45.0277,3800.0
2014-12-23 11:05:00,66.25,66.27,66.21,66.26,3400.0,45.0345,45.0481,45.0073,45.0413,3400.0
2014-12-23 11:10:00,66.26,66.32,66.26,66.28,18800.0,45.0413,45.0821,45.0413,45.0549,18800.0
2014-12-23 11:15:00,66.3,66.31,66.28,66.28,12400.0,45.0685,45.0753,45.0549,45.0549,12400.0
2014-12-23 11:20:00,66.29,66.29,66.25,66.25,6100.0,45.0617,45.0617,45.0345,45.0345,6100.0
2014-12-23 11:25:00,66.26,66.26,66.21,66.25,10600.0,45.0413,45.0413,45.0073,45.0345,10600.0
2014-12-23 11:30:00,66.26,66.32,66.2,66.2,8100.0,45.0413,45.0821,45.0005,45.0005,8100.0
2014-12-23 11:35:00,66.2,66.2,66.07,66.12,16200.0,45.0005,45.0005,44.9121,44.9461,16200.0
2014-12-23 11:40:00,66.12,66.16,66.11,66.16,1400.0,44.9461,44.9733,44.9393,44.9733,1400.0
2014-12-23 11:45:00,66.14,66.14,66.1,66.13,1800.0,44.9597,44.9597,44.9325,44.9529,1800.0
2014-12-23 11:50:00,66.13,66.19,66.12,66.19,2900.0,44.9529,44.9937,44.9461,44.9937,2900.0
2014-12-23 11:55:00,66.18,66.2,66.18,66.18,3300.0,44.9869,45.0005,44.9869,44.9869,3300.0
2014-12-23 12:00:00,66.18,66.19,66.1,66.1,4000.0,44.9869,44.9937,44.9325,44.9325,4000.0
2014-12-23 12:05:00,66.07,66.13,66.06,66.11,4600.0,44.9121,44.9529,44.9053,44.9393,4600.0
2014-12-23 12:10:00,66.12,66.2,66.1,66.2,2200.0,44.9461,45.0005,44.9325,45.0005,2200.0
2014-12-23 12:15:00,66.2,66.21,66.15,66.16,8400.0,45.0005,45.0073,44.9665,44.9733,8400.0
2014-12-23 12:20:00,66.17,66.17,66.12,66.13,3300.0,44.9801,44.9801,44.9461,44.9529,3300.0
2014-12-23 12:25:00,66.13,66.22,66.12,66.22,2500.0,44.9529,45.0141,44.9461,45.0141,2500.0
2014-12-23 12:30:00,66.21,66.25,66.2,66.22,4700.0,45.0073,45.0345,45.0005,45.0141,4700.0
2014-12-23 12:35:00,66.23,66.24,66.23,66.23,700.0,45.0209,45.0277,45.0209,45.0209,700.0
2014-12-23 12:40:00,66.24,66.26,66.22,66.25,2800.0,45.0277,45.0413,45.0141,45.0345,2800.0
2014-12-23 12:45:00,66.27,66.33,66.27,66.3,15200.0,45.0481,45.0889,45.0481,45.0685,15200.0
2014-12-23 12:50:00,66.29,66.33,66.28,66.31,8200.0,45.0617,45.0889,45.0549,45.0753,8200.0
2014-12-23 12:55:00,66.3,66.54,66.28,66.43,69200.0,45.0685,45.2316,45.0549,45.1568,69200.0
2014-12-23 13:00:00,66.42,66.46,66.36,66.36,9300.0,45.15,45.1772,45.1093,45.1093,9300.0
2014-12-23 13:05:00,66.36,66.37,66.29,66.3,18900.0,45.1093,45.1161,45.0617,45.0685,18900.0
2014-12-23 13:10:00,66.3,66.34,66.23,66.3,16800.0,45.0685,45.0957,45.0209,45.0685,16800.0
2014-12-23 13:15:00,66.3,66.3,66.22,66.24,13100.0,45.0685,45.0685,45.0141,45.0277,13100.0
2014-12-23 13:20:00,66.27,66.3,66.26,66.28,5600.0,45.0481,45.0685,45.0413,45.0549,5600.0
2014-12-23 13:25:00,66.26,66.38,66.26,66.28,51700.0,45.0413,45.1228,45.0413,45.0549,51700.0
2014-12-23 13:30:00,66.29,66.36,66.23,66.27,18300.0,45.0617,45.1093,45.0209,45.0481,18300.0
2014-12-23 13:35:00,66.26,66.3,66.25,66.28,5100.0,45.0413,45.0685,45.0345,45.0549,5100.0
2014-12-23 13:40:00,66.31,66.43,66.27,66.43,13000.0,45.0753,45.1568,45.0481,45.1568,13000.0
2014-12-23 13:45:00,66.45,66.47,66.37,66.45,11000.0,45.1704,45.184,45.1161,45.1704,11000.0
2014-12-23 13:50:00,66.45,66.48,66.45,66.45,2100.0,45.1704,45.1908,45.1704,45.1704,2100.0
2014-12-23 13:55:00,66.43,66.5,66.39,66.5,4000.0,45.1568,45.2044,45.1296,45.2044,4000.0
2014-12-23 14:00:00,66.51,66.52,66.44,66.47,4800.0,45.2112,45.218,45.1636,45.184,4800.0
2014-12-23 14:05:00,66.47,66.49,66.47,66.48,1700.0,45.184,45.1976,45.184,45.1908,1700.0
2014-12-23 14:10:00,66.49,66.54,66.44,66.46,9300.0,45.1976,45.2316,45.1636,45.1772,9300.0
2014-12-23 14:15:00,66.47,66.47,66.36,66.43,14800.0,45.184,45.184,45.1093,45.1568,14800.0
2014-12-23 14:20:00,66.44,66.46,66.41,66.42,6500.0,45.1636,45.1772,45.1432,45.15,6500.0
2014-12-23 14:25:00,66.42,66.44,66.41,66.44,1200.0,45.15,45.1636,45.1432,45.1636,1200.0
2014-12-23 14:30:00,66.44,66.47,66.35,66.36,14600.0,45.1636,45.184,45.1025,45.1093,14600.0
2014-12-23 14:35:00,66.36,66.36,66.3,66.3,4800.0,45.1093,45.1093,45.0685,45.0685,4800.0
2014-12-23 14:40:00,66.29,66.35,66.28,66.31,4100.0,45.0617,45.1025,45.0549,45.0753,4100.0
2014-12-23 14:45:00,66.31,66.35,66.29,66.33,5000.0,45.0753,45.1025,45.0617,45.0889,5000.0
2014-12-23 14:50:00,66.32,66.35,66.3,66.34,12400.0,45.0821,45.1025,45.0685,45.0957,12400.0
2014-12-23 14:55:00,66.34,66.35,66.25,66.27,3300.0,45.0957,45.1025,45.0345,45.0481,3300.0
2014-12-23 15:00:00,66.26,66.32,66.26,66.3,4100.0,45.0413,45.0821,45.0413,45.0685,4100.0
2014-12-23 15:05:00,66.3,66.34,66.26,66.27,5200.0,45.0685,45.0957,45.0413,45.0481,5200.0
2014-12-23 15:10:00,66.27,66.33,66.25,66.25,5300.0,45.0481,45.0889,45.0345,45.0345,5300.0
2014-12-23 15:15:00,66.26,66.29,66.25,66.29,3400.0,45.0413,45.0617,45.0345,45.0617,3400.0
2014-12-23 15:20:00,66.29,66.33,66.27,66.27,5100.0,45.0617,45.0889,45.0481,45.0481,5100.0
2014-12-23 15:25:00,66.26,66.34,66.24,66.31,6400.0,45.0413,45.0957,45.0277,45.0753,6400.0
2014-12-23 15:30:00,66.29,66.36,66.27,66.3,6800.0,45.0617,45.1093,45.0481,45.0685,6800.0
2014-12-23 15:35:00,66.3,66.36,66.26,66.29,20500.0,45.0685,45.1093,45.0413,45.0617,20500.0
2014-12-23 15:40:00,66.3,66.32,66.27,66.29,12000.0,45.0685,45.0821,45.0481,45.0617,12000.0
2014-12-23 15:45:00,66.29,66.34,66.28,66.34,23900.0,45.0617,45.0957,45.0549,45.0957,23900.0
2014-12-23 15:50:00,66.34,66.37,66.34,66.37,32900.0,45.0957,45.1161,45.0957,45.1161,32900.0
2014-12-23 15:55:00,66.37,66.37,66.33,66.33,32000.0,45.1161,45.1161,45.0889,45.0889,32000.0
2014-12-24 09:30:00,66.43,66.54,66.4,66.41,12900.0,45.1568,45.2316,45.1364,45.1432,12900.0
2014-12-24 09:35:00,66.45,66.49,66.37,66.42,25000.0,45.1704,45.1976,45.1161,45.15,25000.0
2014-12-24 09:40:00,66.45,66.46,66.22,66.31,41700.0,45.1704,45.1772,45.0141,45.0753,41700.0
2014-12-24 09:45:00,66.3,66.36,66.29,66.32,17900.0,45.0685,45.1093,45.0617,45.0821,17900.0
2014-12-24 09:50:00,66.3,66.33,66.28,66.31,8100.0,45.0685,45.0889,45.0549,45.0753,8100.0
2014-12-24 09:55:00,66.31,66.35,66.29,66.3,19900.0,45.0753,45.1025,45.0617,45.0685,19900.0
2014-12-24 10:00:00,66.3,66.31,66.27,66.28,3300.0,45.0685,45.0753,45.0481,45.0549,3300.0
2014-12-24 10:05:00,66.29,66.3,66.16,66.18,3100.0,45.0617,45.0685,44.9733,44.9869,3100.0
2014-12-24 10:10:00,66.17,66.22,66.16,66.21,2600.0,44.9801,45.0141,44.9733,45.0073,2600.0
2014-12-24 10:15:00,66.23,66.32,66.21,66.29,3600.0,45.0209,45.0821,45.0073,45.0617,3600.0
2014-12-24 10:20:00,66.25,66.29,66.25,66.27,2400.0,45.0345,45.0617,45.0345,45.0481,2400.0
2014-12-24 10:25:00,66.27,66.31,66.26,66.26,1400.0,45.0481,45.0753,45.0413,45.0413,1400.0
2014-12-24 10:30:00,66.27,66.32,66.26,66.3,4000.0,45.0481,45.0821,45.0413,45.0685,4000.0
2014-12-24 10:35:00,66.29,66.29,66.2,66.2,6200.0,45.0617,45.0617,45.0005,45.0005,6200.0
2014-12-24 10:40:00,66.19,66.2,66.15,66.16,2800.0,44.9937,45.0005,44.9665,44.9733,2800.0
2014-12-24 10:45:00,66.17,66.28,66.16,66.23,3100.0,44.9801,45.0549,44.9733,45.0209,3100.0
2014-12-24 10:50:00,66.23,66.25,66.2,66.2,2800.0,45.0209,45.0345,45.0005,45.0005,2800.0
2014-12-24 10:55:00,66.19,66.2,66.16,66.16,2900.0,44.9937,45.0005,44.9733,44.9733,2900.0
2014-12-24 11:00:00,66.15,66.17,66.08,66.15,3200.0,44.9665,44.9801,44.9189,44.9665,3200.0
2014-12-24 11:05:00,66.13,66.14,66.06,66.1,7100.0,44.9529,44.9597,44.9053,44.9325,7100.0
2014-12-24 11:10:00,66.12,66.13,66.02,66.05,7000.0,44.9461,44.9529,44.8781,44.8985,7000.0
2014-12-24 11:15:00,66.06,66.19,66.06,66.14,4000.0,44.9053,44.9937,44.9053,44.9597,4000.0
2014-12-24 11:20:00,66.11,66.17,66.11,66.11,5900.0,44.9393,44.9801,44.9393,44.9393,5900.0
2014-12-24 11:25:00,66.1,66.19,66.06,66.19,2800.0,44.9325,44.9937,44.9053,44.9937,2800.0
2014-12-24 11:30:00,66.21,66.23,66.14,66.14,2800.0,45.0073,45.0209,44.9597,44.9597,2800.0
2014-12-24 11:35:00,66.15,66.23,66.14,66.21,3600.0,44.9665,45.0209,44.9597,45.0073,3600.0
2014-12-24 11:40:00,66.23,66.3,66.22,66.3,1600.0,45.0209,45.0685,45.0141,45.0685,1600.0
2014-12-24 11:45:00,66.32,66.32,66.28,66.3,3900.0,45.0821,45.0821,45.0549,45.0685,3900.0
2014-12-24 11:50:00,66.3,66.31,66.22,66.23,2900.0,45.0685,45.0753,45.0141,45.0209,2900.0
2014-12-24 11:55:00,66.25,66.29,66.25,66.26,3000.0,45.0345,45.0617,45.0345,45.0413,3000.0
2014-12-24 12:00:00,66.26,66.31,66.26,66.31,2400.0,45.0413,45.0753,45.0413,45.0753,2400.0
2014-12-24 12:05:00,66.29,66.29,66.23,66.23,3700.0,45.0617,45.0617,45.0209,45.0209,3700.0
2014-12-24 12:10:00,66.23,66.33,66.23,66.3,7900.0,45.0209,45.0889,45.0209,45.0685,7900.0
2014-12-24 12:15:00,66.31,66.32,66.2,66.2,4100.0,45.0753,45.0821,45.0005,45.0005,4100.0
2014-12-24 12:20:00,66.19,66.21,66.09,66.09,9500.0,44.9937,45.0073,44.9257,44.9257,9500.0
2014-12-24 12:25:00,66.1,66.17,66.07,66.12,2800.0,44.9325,44.9801,44.9121,44.9461,2800.0
2014-12-24 12:30:00,66.11,66.15,66.04,66.1,2500.0,44.9393,44.9665,44.8917,44.9325,2500.0
2014-12-24 12:35:00,66.1,66.12,66.04,66.04,4100.0,44.9325,44.9461,44.8917,44.8917,4100.0
2014-12-24 12:40:00,66.05,66.08,66.03,66.08,7400.0,44.8985,44.9189,44.8849,44.9189,7400.0
2014-12-24 12:45:00,66.07,66.15,66.05,66.14,12400.0,44.9121,44.9665,44.8985,44.9597,12400.0
2014-12-24 12:50:00,66.14,66.16,66.11,66.13,7500.0,44.9597,44.9733,44.9393,44.9529,7500.0
2014-12-24 12:55:00,66.1,66.17,66.07,66.1,25700.0,44.9325,44.9801,44.9121,44.9325,25700.0
2014-12-26 09:30:00,66.27,66.6,66.14,66.6,7500.0,45.0481,45.2724,44.9597,45.2724,7500.0
2014-12-26 09:35:00,66.57,66.94,66.53,66.8,4500.0,45.252,45.5035,45.2248,45.4084,4500.0
2014-12-26 09:40:00,66.87,66.87,66.71,66.71,2100.0,45.4559,45.4559,45.3472,45.3472,2100.0
2014-12-26 09:45:00,66.76,66.9,66.72,66.9,2300.0,45.3812,45.4763,45.354,45.4763,2300.0
2014-12-26 09:50:00,66.85,66.89,66.65,66.65,2400.0,45.4423,45.4695,45.3064,45.3064,2400.0
2014-12-26 09:55:00,66.65,66.68,66.54,66.54,2000.0,45.3064,45.3268,45.2316,45.2316,2000.0
2014-12-26 10:00:00,66.54,66.69,66.52,66.65,3500.0,45.2316,45.3336,45.218,45.3064,3500.0
2014-12-26 10:05:00,66.66,66.69,66.61,66.67,5200.0,45.3132,45.3336,45.2792,45.32,5200.0
2014-12-26 10:10:00,66.64,66.69,66.57,66.64,2500.0,45.2996,45.3336,45.252,45.2996,2500.0
2014-12-26 10:15:00,66.69,66.69,66.52,66.52,4200.0,45.3336,45.3336,45.218,45.218,4200.0
2014-12-26 10:20:00,66.55,66.55,66.41,66.48,5900.0,45.2384,45.2384,45.1432,45.1908,5900.0
2014-12-26 10:25:00,66.48,66.48,66.41,66.44,1600.0,45.1908,45.1908,45.1432,45.1636,1600.0
2014-12-26 10:30:00,66.43,66.43,66.31,66.4,2900.0,45.1568,45.1568,45.0753,45.1364,2900.0
2014-12-26 10:35:00,66.37,66.47,66.35,66.42,4400.0,45.1161,45.184,45.1025,45.15,4400.0
2014-12-26 10:40:00,66.48,66.56,66.46,66.46,5700.0,45.1908,45.2452,45.1772,45.1772,5700.0
2014-12-26 10:45:00,66.46,66.48,66.4,66.44,3700.0,45.1772,45.1908,45.1364,45.1636,3700.0
2014-12-26 10:50:00,66.4,66.4,66.28,66.35,7900.0,45.1364,45.1364,45.0549,45.1025,7900.0
2014-12-26 10:55:00,66.33,66.43,66.32,66.34,3800.0,45.0889,45.1568,45.0821,45.0957,3800.0
2014-12-26 11:00:00,66.34,66.4,66.3,66.39,3900.0,45.0957,45.1364,45.0685,45.1296,3900.0
2014-12-26 11:05:00,66.4,66.4,66.36,66.4,1700.0,45.1364,45.1364,45.1093,45.1364,1700.0
2014-12-26 11:10:00,66.38,66.42,66.38,66.41,1400.0,45.1228,45.15,45.1228,45.1432,1400.0
2014-12-26 11:15:00,66.44,66.44,66.37,66.37,2900.0,45.1636,45.1636,45.1161,45.1161,2900.0
2014-12-26 11:20:00,66.36,66.38,66.34,66.34,1300.0,45.1093,45.1228,45.0957,45.0957,1300.0
2014-12-26 11:25:00,66.41,66.51,66.4,66.47,3100.0,45.1432,45.2112,45.1364,45.184,3100.0
2014-12-26 11:30:00,66.5,66.59,66.49,66.59,3400.0,45.2044,45.2656,45.1976,45.2656,3400.0
2014-12-26 11:35:00,66.61,66.61,66.59,66.61,600.0,45.2792,45.2792,45.2656,45.2792,600.0
2014-12-26 11:40:00,66.56,66.64,66.56,66.64,2200.0,45.2452,45.2996,45.2452,45.2996,2200.0
2014-12-26 11:45:00,66.65,66.68,66.64,66.64,2000.0,45.3064,45.3268,45.2996,45.2996,2000.0
2014-12-26 11:50:00,66.65,66.71,66.65,66.71,2200.0,45.3064,45.3472,45.3064,45.3472,2200.0
2014-12-26 11:55:00,66.72,66.73,66.7,66.7,2000.0,45.354,45.3608,45.3404,45.3404,2000.0
2014-12-26 12:00:00,66.67,66.78,66.66,66.78,1700.0,45.32,45.3948,45.3132,45.3948,1700.0
2014-12-26 12:05:00,66.79,66.81,66.72,66.72,1900.0,45.4016,45.4151,45.354,45.354,1900.0
2014-12-26 12:10:00,66.73,66.76,66.7,66.7,1600.0,45.3608,45.3812,45.3404,45.3404,1600.0
2014-12-26 12:15:00,66.7,66.79,66.7,66.78,6000.0,45.3404,45.4016,45.3404,45.3948,6000.0
2014-12-26 12:20:00,66.78,66.8,66.77,66.77,1300.0,45.3948,45.4084,45.388,45.388,1300.0
2014-12-26 12:25:00,66.79,66.85,66.77,66.81,1100.0,45.4016,45.4423,45.388,45.4151,1100.0
2014-12-26 12:30:00,66.81,66.91,66.81,66.86,2400.0,45.4151,45.4831,45.4151,45.4491,2400.0
2014-12-26 12:35:00,66.83,66.83,66.77,66.78,1200.0,45.4287,45.4287,45.388,45.3948,1200.0
2014-12-26 12:40:00,66.78,66.86,66.77,66.84,4400.0,45.3948,45.4491,45.388,45.4355,4400.0
2014-12-26 12:45:00,66.85,66.86,66.83,66.84,800.0,45.4423,45.4491,45.4287,45.4355,800.0
2014-12-26 12:50:00,66.81,66.81,66.75,66.78,900.0,45.4151,45.4151,45.3744,45.3948,900.0
2014-12-26 12:55:00,66.75,66.78,66.74,66.77,1100.0,45.3744,45.3948,45.3676,45.388,1100.0
2014-12-26 13:00:00,66.78,66.8,66.76,66.8,1200.0,45.3948,45.4084,45.3812,45.4084,1200.0
2014-12-26 13:05:00,66.76,66.8,66.76,66.77,1700.0,45.3812,45.4084,45.3812,45.388,1700.0
2014-12-26 13:10:00,66.8,66.86,66.8,66.82,2400.0,45.4084,45.4491,45.4084,45.4219,2400.0
2014-12-26 13:15:00,66.82,66.89,66.82,66.83,2700.0,45.4219,45.4695,45.4219,45.4287,2700.0
2014-12-26 13:20:00,66.82,66.82,66.81,66.82,100.0,45.4219,45.4219,45.4151,45.4219,100.0
2014-12-26 13:25:00,66.81,66.82,66.79,66.82,1500.0,45.4151,45.4219,45.4016,45.4219,1500.0
2014-12-26 13:30:00,66.79,66.81,66.77,66.81,1100.0,45.4016,45.4151,45.388,45.4151,1100.0
2014-12-26 13:35:00,66.81,66.83,66.8,66.8,2000.0,45.4151,45.4287,45.4084,45.4084,2000.0
2014-12-26 13:40:00,66.8,66.8,66.79,66.79,600.0,45.4084,45.4084,45.4016,45.4016,600.0
2014-12-26 13:45:00,66.83,66.83,66.83,66.83,1100.0,45.4287,45.4287,45.4287,45.4287,1100.0
2014-12-26 13:50:00,66.84,66.89,66.84,66.84,2700.0,45.4355,45.4695,45.4355,45.4355,2700.0
2014-12-26 13:55:00,66.84,66.84,66.81,66.81,1200.0,45.4355,45.4355,45.4151,45.4151,1200.0
2014-12-26 14:00:00,66.82,66.86,66.82,66.85,3500.0,45.4219,45.4491,45.4219,45.4423,3500.0
2014-12-26 14:05:00,66.85,66.86,66.81,66.82,3000.0,45.4423,45.4491,45.4151,45.4219,3000.0
2014-12-26 14:10:00,66.81,66.89,66.81,66.89,3100.0,45.4151,45.4695,45.4151,45.4695,3100.0
2014-12-26 14:15:00,66.88,66.88,66.86,66.86,1500.0,45.4627,45.4627,45.4491,45.4491,1500.0
2014-12-26 14:20:00,66.87,66.9,66.87,66.9,2400.0,45.4559,45.4763,45.4559,45.4763,2400.0
2014-12-26 14:25:00,66.89,66.93,66.89,66.89,1700.0,45.4695,45.4967,45.4695,45.4695,1700.0
2014-12-26 14:30:00,66.9,66.91,66.88,66.88,7300.0,45.4763,45.4831,45.4627,45.4627,7300.0
2014-12-26 14:35:00,66.88,66.89,66.84,66.84,3300.0,45.4627,45.4695,45.4355,45.4355,3300.0
2014-12-26 14:40:00,66.82,66.83,66.79,66.79,2100.0,45.4219,45.4287,45.4016,45.4016,2100.0
2014-12-26 14:45:00,66.79,66.81,66.79,66.79,7300.0,45.4016,45.4151,45.4016,45.4016,7300.0
2014-12-26 14:50:00,66.8,66.81,66.78,66.78,2900.0,45.4084,45.4151,45.3948,45.3948,2900.0
2014-12-26 14:55:00,66.79,66.86,66.79,66.83,7600.0,45.4016,45.4491,45.4016,45.4287,7600.0
2014-12-26 15:00:00,66.82,66.86,66.82,66.82,2800.0,45.4219,45.4491,45.4219,45.4219,2800.0
2014-12-26 15:05:00,66.82,66.82,66.75,66.75,3400.0,45.4219,45.4219,45.3744,45.3744,3400.0
2014-12-26 15:10:00,66.74,66.75,66.74,66.74,2400.0,45.3676,45.3744,45.3676,45.3676,2400.0
2014-12-26 15:15:00,66.73,66.77,66.72,66.77,4100.0,45.3608,45.388,45.354,45.388,4100.0
2014-12-26 15:20:00,66.76,66.77,66.74,66.76,3800.0,45.3812,45.388,45.3676,45.3812,3800.0
2014-12-26 15:25:00,66.77,66.78,66.76,66.76,3800.0,45.388,45.3948,45.3812,45.3812,3800.0
2014-12-26 15:30:00,66.75,66.75,66.72,66.75,5000.0,45.3744,45.3744,45.354,45.3744,5000.0
2014-12-26 15:35:00,66.75,66.79,66.73,66.79,4100.0,45.3744,45.4016,45.3608,45.4016,4100.0
2014-12-26 15:40:00,66.8,66.82,66.77,66.81,9800.0,45.4084,45.4219,45.388,45.4151,9800.0
2014-12-26 15:45:00,66.82,66.88,66.82,66.86,14400.0,45.4219,45.4627,45.4219,45.4491,14400.0
2014-12-26 15:50:00,66.86,66.89,66.84,66.88,27800.0,45.4491,45.4695,45.4355,45.4627,27800.0
2014-12-26 15:55:00,66.87,66.9,66.81,66.85,39300.0,45.4559,45.4763,45.4151,45.4423,39300.0
2014-12-29 09:30:00,66.9,67.14,66.9,67.13,8200.0,45.4763,45.6395,45.4763,45.6327,8200.0
2014-12-29 09:35:00,67.02,67.46,67.02,67.28,4400.0,45.5579,45.857,45.5579,45.7346,4400.0
2014-12-29 09:40:00,67.1,67.38,67.1,67.3,7800.0,45.6123,45.8026,45.6123,45.7482,7800.0
2014-12-29 09:45:00,67.33,67.33,67.05,67.19,5200.0,45.7686,45.7686,45.5783,45.6735,5200.0
2014-12-29 09:50:00,67.14,67.27,67.13,67.19,10000.0,45.6395,45.7278,45.6327,45.6735,10000.0
2014-12-29 09:55:00,67.19,67.31,67.18,67.31,7200.0,45.6735,45.755,45.6667,45.755,7200.0
2014-12-29 10:00:00,67.3,67.35,67.26,67.33,7100.0,45.7482,45.7822,45.721,45.7686,7100.0
2014-12-29 10:05:00,67.3,67.36,67.28,67.29,3500.0,45.7482,45.789,45.7346,45.7414,3500.0
2014-12-29 10:10:00,67.28,67.31,67.25,67.29,2200.0,45.7346,45.755,45.7142,45.7414,2200.0
2014-12-29 10:15:00,67.31,67.32,67.25,67.25,6200.0,45.755,45.7618,45.7142,45.7142,6200.0
2014-12-29 10:20:00,67.25,67.32,67.23,67.3,3200.0,45.7142,45.7618,45.7007,45.7482,3200.0
2014-12-29 10:25:00,67.31,67.38,67.29,67.38,3700.0,45.755,45.8026,45.7414,45.8026,3700.0
2014-12-29 10:30:00,67.39,67.41,67.31,67.37,7200.0,45.8094,45.823,45.755,45.7958,7200.0
2014-12-29 10:35:00,67.36,67.37,67.3,67.33,5300.0,45.789,45.7958,45.7482,45.7686,5300.0
2014-12-29 10:40:00,67.3,67.34,67.3,67.33,3200.0,45.7482,45.7754,45.7482,45.7686,3200.0
2014-12-29 10:45:00,67.31,67.33,67.28,67.29,2800.0,45.755,45.7686,45.7346,45.7414,2800.0
2014-12-29 10:50:00,67.29,67.29,67.25,67.28,1200.0,45.7414,45.7414,45.7142,45.7346,1200.0
2014-12-29 10:55:00,67.28,67.29,67.15,67.19,3400.0,45.7346,45.7414,45.6463,45.6735,3400.0
2014-12-29 11:00:00,67.15,67.15,67.06,67.07,2500.0,45.6463,45.6463,45.5851,45.5919,2500.0
2014-12-29 11:05:00,67.09,67.1,67.09,67.09,300.0,45.6055,45.6123,45.6055,45.6055,300.0
2014-12-29 11:10:00,67.08,67.08,67.05,67.07,800.0,45.5987,45.5987,45.5783,45.5919,800.0
2014-12-29 11:15:00,67.07,67.07,67.02,67.06,5200.0,45.5919,45.5919,45.5579,45.5851,5200.0
2014-12-29 11:20:00,67.06,67.06,67.01,67.03,1500.0,45.5851,45.5851,45.5511,45.5647,1500.0
2014-12-29 11:25:00,67.04,67.1,67.03,67.08,8500.0,45.5715,45.6123,45.5647,45.5987,8500.0
2014-12-29 11:30:00,67.07,67.13,67.07,67.09,2400.0,45.5919,45.6327,45.5919,45.6055,2400.0
2014-12-29 11:35:00,67.09,67.13,67.09,67.11,3300.0,45.6055,45.6327,45.6055,45.6191,3300.0
2014-12-29 11:40:00,67.1,67.14,67.1,67.14,2200.0,45.6123,45.6395,45.6123,45.6395,2200.0
2014-12-29 11:45:00,67.14,67.16,67.12,67.16,3400.0,45.6395,45.6531,45.6259,45.6531,3400.0
2014-12-29 11:50:00,67.16,67.18,67.13,67.17,4400.0,45.6531,45.6667,45.6327,45.6599,4400.0
2014-12-29 11:55:00,67.17,67.19,67.15,67.16,4200.0,45.6599,45.6735,45.6463,45.6531,4200.0
2014-12-29 12:00:00,67.14,67.2,67.14,67.18,6200.0,45.6395,45.6803,45.6395,45.6667,6200.0
2014-12-29 12:05:00,67.17,67.19,67.15,67.19,2300.0,45.6599,45.6735,45.6463,45.6735,2300.0
2014-12-29 12:10:00,67.18,67.2,67.17,67.19,6000.0,45.6667,45.6803,45.6599,45.6735,6000.0
2014-12-29 12:15:00,67.2,67.22,67.19,67.19,3700.0,45.6803,45.6939,45.6735,45.6735,3700.0
2014-12-29 12:20:00,67.19,67.24,67.19,67.22,3600.0,45.6735,45.7074,45.6735,45.6939,3600.0
2014-12-29 12:25:00,67.21,67.22,67.2,67.2,2000.0,45.6871,45.6939,45.6803,45.6803,2000.0
2014-12-29 12:30:00,67.2,67.2,67.18,67.19,2500.0,45.6803,45.6803,45.6667,45.6735,2500.0
2014-12-29 12:35:00,67.19,67.23,67.19,67.2,3800.0,45.6735,45.7007,45.6735,45.6803,3800.0
2014-12-29 12:40:00,67.19,67.22,67.18,67.22,1300.0,45.6735,45.6939,45.6667,45.6939,1300.0
2014-12-29 12:45:00,67.22,67.23,67.2,67.2,4300.0,45.6939,45.7007,45.6803,45.6803,4300.0
2014-12-29 12:50:00,67.2,67.2,67.11,67.11,3500.0,45.6803,45.6803,45.6191,45.6191,3500.0
2014-12-29 12:55:00,67.08,67.08,67.05,67.05,1800.0,45.5987,45.5987,45.5783,45.5783,1800.0
2014-12-29 13:00:00,67.04,67.09,67.04,67.09,1000.0,45.5715,45.6055,45.5715,45.6055,1000.0
2014-12-29 13:05:00,67.07,67.09,67.05,67.09,1400.0,45.5919,45.6055,45.5783,45.6055,1400.0
2014-12-29 13:10:00,67.11,67.13,67.08,67.13,1000.0,45.6191,45.6327,45.5987,45.6327,1000.0
2014-12-29 13:15:00,67.14,67.21,67.13,67.21,1500.0,45.6395,45.6871,45.6327,45.6871,1500.0
2014-12-29 13:20:00,67.22,67.25,67.22,67.25,4100.0,45.6939,45.7142,45.6939,45.7142,4100.0
2014-12-29 13:25:00,67.24,67.24,67.22,67.23,3400.0,45.7074,45.7074,45.6939,45.7007,3400.0
2014-12-29 13:30:00,67.23,67.25,67.21,67.21,3800.0,45.7007,45.7142,45.6871,45.6871,3800.0
2014-12-29 13:35:00,67.22,67.24,67.19,67.23,4200.0,45.6939,45.7074,45.6735,45.7007,4200.0
2014-12-29 13:40:00,67.23,67.25,67.22,67.23,2400.0,45.7007,45.7142,45.6939,45.7007,2400.0
2014-12-29 13:45:00,67.24,67.28,67.23,67.28,5900.0,45.7074,45.7346,45.7007,45.7346,5900.0
2014-12-29 13:50:00,67.27,67.3,67.26,67.29,4900.0,45.7278,45.7482,45.721,45.7414,4900.0
2014-12-29 13:55:00,67.28,67.33,67.28,67.33,1900.0,45.7346,45.7686,45.7346,45.7686,1900.0
2014-12-29 14:00:00,67.33,67.39,67.33,67.39,4300.0,45.7686,45.8094,45.7686,45.8094,4300.0
2014-12-29 14:05:00,67.39,67.43,67.39,67.43,2300.0,45.8094,45.8366,45.8094,45.8366,2300.0
2014-12-29 14:10:00,67.43,67.44,67.42,67.44,2800.0,45.8366,45.8434,45.8298,45.8434,2800.0
2014-12-29 14:15:00,67.42,67.42,67.4,67.41,1700.0,45.8298,45.8298,45.8162,45.823,1700.0
2014-12-29 14:20:00,67.41,67.41,67.32,67.32,3100.0,45.823,45.823,45.7618,45.7618,3100.0
2014-12-29 14:25:00,67.32,67.35,67.32,67.32,3800.0,45.7618,45.7822,45.7618,45.7618,3800.0
2014-12-29 14:30:00,67.32,67.36,67.31,67.31,2900.0,45.7618,45.789,45.755,45.755,2900.0
2014-12-29 14:35:00,67.31,67.31,67.25,67.25,4200.0,45.755,45.755,45.7142,45.7142,4200.0
2014-12-29 14:40:00,67.25,67.26,67.2,67.2,5600.0,45.7142,45.721,45.6803,45.6803,5600.0
2014-12-29 14:45:00,67.2,67.2,67.13,67.14,2800.0,45.6803,45.6803,45.6327,45.6395,2800.0
2014-12-29 14:50:00,67.14,67.14,67.11,67.11,3200.0,45.6395,45.6395,45.6191,45.6191,3200.0
2014-12-29 14:55:00,67.11,67.12,67.07,67.08,9000.0,45.6191,45.6259,45.5919,45.5987,9000.0
2014-12-29 15:00:00,67.08,67.09,67.02,67.03,7800.0,45.5987,45.6055,45.5579,45.5647,7800.0
2014-12-29 15:05:00,67.02,67.03,67.01,67.03,5700.0,45.5579,45.5647,45.5511,45.5647,5700.0
2014-12-29 15:10:00,67.02,67.02,66.95,66.95,7300.0,45.5579,45.5579,45.5103,45.5103,7300.0
2014-12-29 15:15:00,66.95,66.96,66.95,66.95,800.0,45.5103,45.5171,45.5103,45.5103,800.0
2014-12-29 15:20:00,66.95,66.96,66.89,66.91,11800.0,45.5103,45.5171,45.4695,45.4831,11800.0
2014-12-29 15:25:00,66.9,66.91,66.88,66.88,2500.0,45.4763,45.4831,45.4627,45.4627,2500.0
2014-12-29 15:30:00,66.9,66.91,66.88,66.91,5300.0,45.4763,45.4831,45.4627,45.4831,5300.0
2014-12-29 15:35:00,66.91,66.92,66.91,66.91,4300.0,45.4831,45.4899,45.4831,45.4831,4300.0
2014-12-29 15:40:00,66.92,67.09,66.92,67.09,17800.0,45.4899,45.6055,45.4899,45.6055,17800.0
2014-12-29 15:45:00,67.1,67.22,67.09,67.16,24300.0,45.6123,45.6939,45.6055,45.6531,24300.0
2014-12-29 15:50:00,67.18,67.19,67.15,67.18,12100.0,45.6667,45.6735,45.6463,45.6667,12100.0
2014-12-29 15:55:00,67.18,67.22,67.16,67.2,42100.0,45.6667,45.6939,45.6531,45.6803,42100.0
2014-12-30 09:30:00,67.1,67.54,67.05,67.51,7800.0,45.6123,45.9114,45.5783,45.891,7800.0
2014-12-30 09:35:00,67.5,67.5,67.04,67.06,4400.0,45.8842,45.8842,45.5715,45.5851,4400.0
2014-12-30 09:40:00,67.06,67.07,66.96,67.06,1200.0,45.5851,45.5919,45.5171,45.5851,1200.0
2014-12-30 09:45:00,67.07,67.11,66.97,67.03,1700.0,45.5919,45.6191,45.5239,45.5647,1700.0
2014-12-30 09:50:00,67.01,67.17,67.01,67.17,2100.0,45.5511,45.6599,45.5511,45.6599,2100.0
2014-12-30 09:55:00,67.05,67.08,67.02,67.02,2500.0,45.5783,45.5987,45.5579,45.5579,2500.0
2014-12-30 10:00:00,67.05,67.13,67.04,67.09,2500.0,45.5783,45.6327,45.5715,45.6055,2500.0
2014-12-30 10:05:00,67.06,67.13,67.06,67.1,1000.0,45.5851,45.6327,45.5851,45.6123,1000.0
2014-12-30 10:10:00,67.11,67.25,67.11,67.25,3300.0,45.6191,45.7142,45.6191,45.7142,3300.0
2014-12-30 10:15:00,67.25,67.35,67.19,67.35,6800.0,45.7142,45.7822,45.6735,45.7822,6800.0
2014-12-30 10:20:00,67.32,67.38,67.26,67.27,5700.0,45.7618,45.8026,45.721,45.7278,5700.0
2014-12-30 10:25:00,67.26,67.53,67.23,67.48,16000.0,45.721,45.9046,45.7007,45.8706,16000.0
2014-12-30 10:30:00,67.49,67.5,67.34,67.38,13600.0,45.8774,45.8842,45.7754,45.8026,13600.0
2014-12-30 10:35:00,67.28,67.37,67.26,67.36,3800.0,45.7346,45.7958,45.721,45.789,3800.0
2014-12-30 10:40:00,67.38,67.38,67.29,67.33,1800.0,45.8026,45.8026,45.7414,45.7686,1800.0
2014-12-30 10:45:00,67.31,67.42,67.28,67.42,7600.0,45.755,45.8298,45.7346,45.8298,7600.0
2014-12-30 10:50:00,67.38,67.42,67.35,67.35,1200.0,45.8026,45.8298,45.7822,45.7822,1200.0
2014-12-30 10:55:00,67.41,67.48,67.41,67.46,2700.0,45.823,45.8706,45.823,45.857,2700.0
2014-12-30 11:00:00,67.46,67.5,67.41,67.49,9100.0,45.857,45.8842,45.823,45.8774,9100.0
2014-12-30 11:05:00,67.47,67.53,67.43,67.52,900.0,45.8638,45.9046,45.8366,45.8978,900.0
2014-12-30 11:10:00,67.51,67.51,67.43,67.48,4000.0,45.891,45.891,45.8366,45.8706,4000.0
2014-12-30 11:15:00,67.47,67.49,67.46,67.49,2600.0,45.8638,45.8774,45.857,45.8774,2600.0
2014-12-30 11:20:00,67.5,67.54,67.47,67.47,2100.0,45.8842,45.9114,45.8638,45.8638,2100.0
2014-12-30 11:25:00,67.49,67.51,67.45,67.47,2100.0,45.8774,45.891,45.8502,45.8638,2100.0
2014-12-30 11:30:00,67.5,67.5,67.43,67.47,1200.0,45.8842,45.8842,45.8366,45.8638,1200.0
2014-12-30 11:35:00,67.45,67.52,67.45,67.49,3500.0,45.8502,45.8978,45.8502,45.8774,3500.0
2014-12-30 11:40:00,67.5,67.55,67.49,67.53,1900.0,45.8842,45.9182,45.8774,45.9046,1900.0
2014-12-30 11:45:00,67.51,67.56,67.51,67.56,2300.0,45.891,45.925,45.891,45.925,2300.0
2014-12-30 11:50:00,67.56,67.61,67.56,67.6,3100.0,45.925,45.959,45.925,45.9522,3100.0
2014-12-30 11:55:00,67.6,67.65,67.59,67.65,1100.0,45.9522,45.9862,45.9454,45.9862,1100.0
2014-12-30 12:00:00,67.62,67.63,67.61,67.62,1700.0,45.9658,45.9726,45.959,45.9658,1700.0
2014-12-30 12:05:00,67.62,67.63,67.61,67.63,1600.0,45.9658,45.9726,45.959,45.9726,1600.0
2014-12-30 12:10:00,67.64,67.66,67.62,67.66,2000.0,45.9794,45.993,45.9658,45.993,2000.0
2014-12-30 12:15:00,67.66,67.67,67.61,67.61,2700.0,45.993,45.9997,45.959,45.959,2700.0
2014-12-30 12:20:00,67.57,67.6,67.53,67.59,1700.0,45.9318,45.9522,45.9046,45.9454,1700.0
2014-12-30 12:25:00,67.59,67.59,67.57,67.58,1400.0,45.9454,45.9454,45.9318,45.9386,1400.0
2014-12-30 12:30:00,67.57,67.57,67.55,67.56,1800.0,45.9318,45.9318,45.9182,45.925,1800.0
2014-12-30 12:35:00,67.56,67.56,67.54,67.55,1600.0,45.925,45.925,45.9114,45.9182,1600.0
2014-12-30 12:40:00,67.54,67.55,67.47,67.49,4200.0,45.9114,45.9182,45.8638,45.8774,4200.0
2014-12-30 12:45:00,67.47,67.47,67.45,67.47,500.0,45.8638,45.8638,45.8502,45.8638,500.0
2014-12-30 12:50:00,67.48,67.49,67.47,67.47,1300.0,45.8706,45.8774,45.8638,45.8638,1300.0
2014-12-30 12:55:00,67.47,67.47,67.44,67.44,1300.0,45.8638,45.8638,45.8434,45.8434,1300.0
2014-12-30 13:00:00,67.44,67.44,67.41,67.42,300.0,45.8434,45.8434,45.823,45.8298,300.0
2014-12-30 13:05:00,67.39,67.39,67.28,67.35,3300.0,45.8094,45.8094,45.7346,45.7822,3300.0
2014-12-30 13:10:00,67.33,67.33,67.3,67.33,500.0,45.7686,45.7686,45.7482,45.7686,500.0
2014-12-30 13:15:00,67.3,67.31,67.25,67.27,5600.0,45.7482,45.755,45.7142,45.7278,5600.0
2014-12-30 13:20:00,67.26,67.26,67.2,67.22,2100.0,45.721,45.721,45.6803,45.6939,2100.0
2014-12-30 13:25:00,67.19,67.2,67.12,67.15,1500.0,45.6735,45.6803,45.6259,45.6463,1500.0
2014-12-30 13:30:00,67.15,67.17,67.15,67.16,1100.0,45.6463,45.6599,45.6463,45.6531,1100.0
2014-12-30 13:35:00,67.15,67.19,67.14,67.18,1300.0,45.6463,45.6735,45.6395,45.6667,1300.0
2014-12-30 13:40:00,67.18,67.18,67.12,67.14,2700.0,45.6667,45.6667,45.6259,45.6395,2700.0
2014-12-30 13:45:00,67.13,67.19,67.11,67.17,1700.0,45.6327,45.6735,45.6191,45.6599,1700.0
2014-12-30 13:50:00,67.18,67.18,67.17,67.17,1600.0,45.6667,45.6667,45.6599,45.6599,1600.0
2014-12-30 13:55:00,67.18,67.18,67.13,67.13,3100.0,45.6667,45.6667,45.6327,45.6327,3100.0
2014-12-30 14:00:00,67.08,67.08,67.05,67.05,1600.0,45.5987,45.5987,45.5783,45.5783,1600.0
2014-12-30 14:05:00,67.05,67.05,67.01,67.02,2700.0,45.5783,45.5783,45.5511,45.5579,2700.0
2014-12-30 14:10:00,67.02,67.08,67.02,67.08,2100.0,45.5579,45.5987,45.5579,45.5987,2100.0
2014-12-30 14:15:00,67.07,67.08,66.98,67.0,5700.0,45.5919,45.5987,45.5307,45.5443,5700.0
2014-12-30 14:20:00,66.99,67.0,66.92,66.92,9400.0,45.5375,45.5443,45.4899,45.4899,9400.0
2014-12-30 14:25:00,66.94,66.94,66.89,66.9,2100.0,45.5035,45.5035,45.4695,45.4763,2100.0
2014-12-30 14:30:00,66.91,66.98,66.9,66.97,5300.0,45.4831,45.5307,45.4763,45.5239,5300.0
2014-12-30 14:35:00,66.98,67.03,66.97,67.03,8100.0,45.5307,45.5647,45.5239,45.5647,8100.0
2014-12-30 14:40:00,67.04,67.09,67.03,67.08,1100.0,45.5715,45.6055,45.5647,45.5987,1100.0
2014-12-30 14:45:00,67.09,67.14,67.06,67.12,2100.0,45.6055,45.6395,45.5851,45.6259,2100.0
2014-12-30 14:50:00,67.14,67.14,67.05,67.11,3800.0,45.6395,45.6395,45.5783,45.6191,3800.0
2014-12-30 14:55:00,67.09,67.11,67.07,67.1,3400.0,45.6055,45.6191,45.5919,45.6123,3400.0
2014-12-30 15:00:00,67.11,67.14,67.09,67.13,3700.0,45.6191,45.6395,45.6055,45.6327,3700.0
2014-12-30 15:05:00,67.14,67.2,67.13,67.2,5600.0,45.6395,45.6803,45.6327,45.6803,5600.0
2014-12-30 15:10:00,67.2,67.21,67.14,67.14,1200.0,45.6803,45.6871,45.6395,45.6395,1200.0
2014-12-30 15:15:00,67.11,67.13,67.06,67.06,1400.0,45.6191,45.6327,45.5851,45.5851,1400.0
2014-12-30 15:20:00,67.05,67.12,67.05,67.11,8700.0,45.5783,45.6259,45.5783,45.6191,8700.0
2014-12-30 15:25:00,67.13,67.18,67.12,67.18,4800.0,45.6327,45.6667,45.6259,45.6667,4800.0
2014-12-30 15:30:00,67.16,67.17,67.13,67.17,5400.0,45.6531,45.6599,45.6327,45.6599,5400.0
2014-12-30 15:35:00,67.17,67.23,67.17,67.23,4000.0,45.6599,45.7007,45.6599,45.7007,4000.0
2014-12-30 15:40:00,67.22,67.25,67.19,67.25,10000.0,45.6939,45.7142,45.6735,45.7142,10000.0
2014-12-30 15:45:00,67.23,67.23,67.1,67.13,22200.0,45.7007,45.7007,45.6123,45.6327,22200.0
2014-12-30 15:50:00,67.12,67.13,66.99,66.99,23600.0,45.6259,45.6327,45.5375,45.5375,23600.0
2014-12-30 15:55:00,66.99,67.17,66.96,67.09,55700.0,45.5375,45.6599,45.5171,45.6055,55700.0
2014-12-31 09:30:00,67.14,67.44,66.86,67.22,8600.0,45.6395,45.8434,45.4491,45.6939,8600.0
2014-12-31 09:35:00,67.25,67.9,67.25,67.87,3000.0,45.7142,46.1561,45.7142,46.1357,3000.0
2014-12-31 09:40:00,67.84,67.89,67.68,67.74,3900.0,46.1153,46.1493,46.0065,46.0473,3900.0
2014-12-31 09:45:00,67.71,67.73,67.53,67.58,1400.0,46.0269,46.0405,45.9046,45.9386,1400.0
2014-12-31 09:50:00,67.6,67.64,67.46,67.64,2200.0,45.9522,45.9794,45.857,45.9794,2200.0
2014-12-31 09:55:00,67.65,67.65,67.45,67.53,2900.0,45.9862,45.9862,45.8502,45.9046,2900.0
2014-12-31 10:00:00,67.45,67.59,67.4,67.59,12800.0,45.8502,45.9454,45.8162,45.9454,12800.0
2014-12-31 10:05:00,67.54,67.62,67.47,67.6,4300.0,45.9114,45.9658,45.8638,45.9522,4300.0
2014-12-31 10:10:00,67.57,67.62,67.45,67.46,11700.0,45.9318,45.9658,45.8502,45.857,11700.0
2014-12-31 10:15:00,67.46,67.47,67.32,67.4,10100.0,45.857,45.8638,45.7618,45.8162,10100.0
2014-12-31 10:20:00,67.36,67.61,67.36,67.48,12500.0,45.789,45.959,45.789,45.8706,12500.0
2014-12-31 10:25:00,67.45,67.48,67.29,67.29,5900.0,45.8502,45.8706,45.7414,45.7414,5900.0
2014-12-31 10:30:00,67.35,67.39,67.31,67.35,2600.0,45.7822,45.8094,45.755,45.7822,2600.0
2014-12-31 10:35:00,67.35,67.38,67.33,67.34,2100.0,45.7822,45.8026,45.7686,45.7754,2100.0
2014-12-31 10:40:00,67.35,67.38,67.3,67.3,3100.0,45.7822,45.8026,45.7482,45.7482,3100.0
2014-12-31 10:45:00,67.32,67.32,67.32,67.32,400.0,45.7618,45.7618,45.7618,45.7618,400.0
2014-12-31 10:50:00,67.31,67.4,67.3,67.38,7100.0,45.755,45.8162,45.7482,45.8026,7100.0
2014-12-31 10:55:00,67.4,67.43,67.35,67.42,4600.0,45.8162,45.8366,45.7822,45.8298,4600.0
2014-12-31 11:00:00,67.46,67.49,67.4,67.47,6200.0,45.857,45.8774,45.8162,45.8638,6200.0
2014-12-31 11:05:00,67.46,67.48,67.37,67.46,4100.0,45.857,45.8706,45.7958,45.857,4100.0
2014-12-31 11:10:00,67.43,67.43,67.42,67.42,200.0,45.8366,45.8366,45.8298,45.8298,200.0
2014-12-31 11:15:00,67.43,67.47,67.43,67.43,1300.0,45.8366,45.8638,45.8366,45.8366,1300.0
2014-12-31 11:20:00,67.48,67.52,67.48,67.5,1000.0,45.8706,45.8978,45.8706,45.8842,1000.0
2014-12-31 11:25:00,67.5,67.5,67.39,67.39,2500.0,45.8842,45.8842,45.8094,45.8094,2500.0
2014-12-31 11:30:00,67.38,67.39,67.31,67.31,1200.0,45.8026,45.8094,45.755,45.755,1200.0
2014-12-31 11:35:00,67.3,67.39,67.29,67.36,3500.0,45.7482,45.8094,45.7414,45.789,3500.0
2014-12-31 11:40:00,67.36,67.4,67.36,67.36,2200.0,45.789,45.8162,45.789,45.789,2200.0
2014-12-31 11:45:00,67.35,67.39,67.35,67.35,2900.0,45.7822,45.8094,45.7822,45.7822,2900.0
2014-12-31 11:50:00,67.33,67.33,67.3,67.3,1300.0,45.7686,45.7686,45.7482,45.7482,1300.0
2014-12-31 11:55:00,67.29,67.29,67.26,67.28,900.0,45.7414,45.7414,45.721,45.7346,900.0
2014-12-31 12:00:00,67.29,67.3,67.26,67.27,1000.0,45.7414,45.7482,45.721,45.7278,1000.0
2014-12-31 12:05:00,67.25,67.29,67.25,67.26,2200.0,45.7142,45.7414,45.7142,45.721,2200.0
2014-12-31 12:10:00,67.25,67.33,67.25,67.33,2500.0,45.7142,45.7686,45.7142,45.7686,2500.0
2014-12-31 12:15:00,67.31,67.41,67.31,67.4,1300.0,45.755,45.823,45.755,45.8162,1300.0
2014-12-31 12:20:00,67.39,67.39,67.28,67.28,600.0,45.8094,45.8094,45.7346,45.7346,600.0
2014-12-31 12:25:00,67.3,67.32,67.22,67.31,8000.0,45.7482,45.7618,45.6939,45.755,8000.0
2014-12-31 12:30:00,67.35,67.36,67.28,67.28,1400.0,45.7822,45.789,45.7346,45.7346,1400.0
2014-12-31 12:35:00,67.26,67.33,67.26,67.28,1400.0,45.721,45.7686,45.721,45.7346,1400.0
2014-12-31 12:40:00,67.28,67.28,67.23,67.27,2200.0,45.7346,45.7346,45.7007,45.7278,2200.0
2014-12-31 12:45:00,67.28,67.3,67.25,67.27,1800.0,45.7346,45.7482,45.7142,45.7278,1800.0
2014-12-31 12:50:00,67.25,67.26,67.22,67.23,900.0,45.7142,45.721,45.6939,45.7007,900.0
2014-12-31 12:55:00,67.24,67.24,67.17,67.19,2400.0,45.7074,45.7074,45.6599,45.6735,2400.0
2014-12-31 13:00:00,67.2,67.27,67.19,67.27,5500.0,45.6803,45.7278,45.6735,45.7278,5500.0
2014-12-31 13:05:00,67.27,67.29,67.21,67.23,6600.0,45.7278,45.7414,45.6871,45.7007,6600.0
2014-12-31 13:10:00,67.2,67.23,67.14,67.14,17200.0,45.6803,45.7007,45.6395,45.6395,17200.0
2014-12-31 13:15:00,67.12,67.12,67.09,67.12,1400.0,45.6259,45.6259,45.6055,45.6259,1400.0
2014-12-31 13:20:00,67.1,67.13,67.02,67.02,2200.0,45.6123,45.6327,45.5579,45.5579,2200.0
2014-12-31 13:25:00,67.02,67.03,66.96,67.01,3500.0,45.5579,45.5647,45.5171,45.5511,3500.0
2014-12-31 13:30:00,67.02,67.02,66.97,67.02,3000.0,45.5579,45.5579,45.5239,45.5579,3000.0
2014-12-31 13:35:00,67.03,67.05,67.01,67.01,3700.0,45.5647,45.5783,45.5511,45.5511,3700.0
2014-12-31 13:40:00,66.97,67.04,66.97,67.02,3300.0,45.5239,45.5715,45.5239,45.5579,3300.0
2014-12-31 13:45:00,67.05,67.05,67.01,67.02,5100.0,45.5783,45.5783,45.5511,45.5579,5100.0
2014-12-31 13:50:00,67.0,67.0,66.86,66.86,4400.0,45.5443,45.5443,45.4491,45.4491,4400.0
2014-12-31 13:55:00,66.86,66.87,66.78,66.84,4600.0,45.4491,45.4559,45.3948,45.4355,4600.0
2014-12-31 14:00:00,66.87,66.91,66.87,66.91,1200.0,45.4559,45.4831,45.4559,45.4831,1200.0
2014-12-31 14:05:00,66.91,66.94,66.87,66.87,4800.0,45.4831,45.5035,45.4559,45.4559,4800.0
2014-12-31 14:10:00,66.88,66.94,66.87,66.9,6100.0,45.4627,45.5035,45.4559,45.4763,6100.0
2014-12-31 14:15:00,66.88,66.88,66.87,66.87,3100.0,45.4627,45.4627,45.4559,45.4559,3100.0
2014-12-31 14:20:00,66.86,66.86,66.76,66.76,2200.0,45.4491,45.4491,45.3812,45.3812,2200.0
2014-12-31 14:25:00,66.79,66.82,66.77,66.78,2300.0,45.4016,45.4219,45.388,45.3948,2300.0
2014-12-31 14:30:00,66.8,66.8,66.75,66.75,2700.0,45.4084,45.4084,45.3744,45.3744,2700.0
2014-12-31 14:35:00,66.76,66.79,66.71,66.71,5700.0,45.3812,45.4016,45.3472,45.3472,5700.0
2014-12-31 14:40:00,66.69,66.71,66.65,66.68,3900.0,45.3336,45.3472,45.3064,45.3268,3900.0
2014-12-31 14:45:00,66.72,66.72,66.65,66.66,1700.0,45.354,45.354,45.3064,45.3132,1700.0
2014-12-31 14:50:00,66.66,66.71,66.65,66.69,2100.0,45.3132,45.3472,45.3064,45.3336,2100.0
2014-12-31 14:55:00,66.71,66.73,66.65,66.67,3100.0,45.3472,45.3608,45.3064,45.32,3100.0
2014-12-31 15:00:00,66.68,66.7,66.61,66.61,3200.0,45.3268,45.3404,45.2792,45.2792,3200.0
2014-12-31 15:05:00,66.61,66.66,66.61,66.64,3300.0,45.2792,45.3132,45.2792,45.2996,3300.0
2014-12-31 15:10:00,66.63,66.66,66.6,66.63,9100.0,45.2928,45.3132,45.2724,45.2928,9100.0
2014-12-31 15:15:00,66.67,66.76,66.67,66.76,5200.0,45.32,45.3812,45.32,45.3812,5200.0
2014-12-31 15:20:00,66.78,66.81,66.75,66.8,8000.0,45.3948,45.4151,45.3744,45.4084,8000.0
2014-12-31 15:25:00,66.81,66.82,66.68,66.72,11000.0,45.4151,45.4219,45.3268,45.354,11000.0
2014-12-31 15:30:00,66.73,66.76,66.64,66.65,7600.0,45.3608,45.3812,45.2996,45.3064,7600.0
2014-12-31 15:35:00,66.65,66.7,66.58,66.6,9600.0,45.3064,45.3404,45.2588,45.2724,9600.0
2014-12-31 15:40:00,66.61,66.62,66.32,66.41,14600.0,45.2792,45.286,45.0821,45.1432,14600.0
2014-12-31 15:45:00,66.4,66.46,66.24,66.24,34900.0,45.1364,45.1772,45.0277,45.0277,34900.0
2014-12-31 15:50:00,66.24,66.32,66.19,66.31,20400.0,45.0277,45.0821,44.9937,45.0753,20400.0
2014-12-31 15:55:00,66.32,66.44,66.27,66.29,63500.0,45.0821,45.1636,45.0481,45.0617,63500.0
2015-01-02 09:30:00,66.35,66.64,66.19,66.3,21400.0,45.1025,45.2996,44.9937,45.0685,21400.0
2015-01-02 09:35:00,66.42,66.52,66.34,66.34,1800.0,45.15,45.218,45.0957,45.0957,1800.0
2015-01-02 09:40:00,66.35,66.58,66.35,66.35,5700.0,45.1025,45.2588,45.1025,45.1025,5700.0
2015-01-02 09:45:00,66.34,66.35,66.18,66.29,6900.0,45.0957,45.1025,44.9869,45.0617,6900.0
2015-01-02 09:50:00,66.33,66.38,66.27,66.27,500.0,45.0889,45.1228,45.0481,45.0481,500.0
2015-01-02 09:55:00,66.31,66.33,66.22,66.27,7400.0,45.0753,45.0889,45.0141,45.0481,7400.0
2015-01-02 10:00:00,66.24,66.47,66.24,66.44,11100.0,45.0277,45.184,45.0277,45.1636,11100.0
2015-01-02 10:05:00,66.42,66.42,66.2,66.23,13600.0,45.15,45.15,45.0005,45.0209,13600.0
2015-01-02 10:10:00,66.24,66.56,66.24,66.56,5500.0,45.0277,45.2452,45.0277,45.2452,5500.0
2015-01-02 10:15:00,66.56,66.59,66.47,66.5,4300.0,45.2452,45.2656,45.184,45.2044,4300.0
2015-01-02 10:20:00,66.49,66.65,66.49,66.6,11600.0,45.1976,45.3064,45.1976,45.2724,11600.0
2015-01-02 10:25:00,66.62,66.64,66.57,66.57,10800.0,45.286,45.2996,45.252,45.252,10800.0
2015-01-02 10:30:00,66.58,66.59,66.42,66.44,8900.0,45.2588,45.2656,45.15,45.1636,8900.0
2015-01-02 10:35:00,66.44,66.49,66.43,66.44,3900.0,45.1636,45.1976,45.1568,45.1636,3900.0
2015-01-02 10:40:00,66.4,66.4,66.25,66.3,5700.0,45.1364,45.1364,45.0345,45.0685,5700.0
2015-01-02 10:45:00,66.34,66.35,66.25,66.35,4600.0,45.0957,45.1025,45.0345,45.1025,4600.0
2015-01-02 10:50:00,66.3,66.45,66.29,66.45,2300.0,45.0685,45.1704,45.0617,45.1704,2300.0
2015-01-02 10:55:00,66.46,66.49,66.37,66.38,18300.0,45.1772,45.1976,45.1161,45.1228,18300.0
2015-01-02 11:00:00,66.38,66.38,66.27,66.29,6600.0,45.1228,45.1228,45.0481,45.0617,6600.0
2015-01-02 11:05:00,66.31,66.41,66.31,66.4,3000.0,45.0753,45.1432,45.0753,45.1364,3000.0
2015-01-02 11:10:00,66.39,66.42,66.26,66.41,5400.0,45.1296,45.15,45.0413,45.1432,5400.0
2015-01-02 11:15:00,66.43,66.46,66.37,66.39,5500.0,45.1568,45.1772,45.1161,45.1296,5500.0
2015-01-02 11:20:00,66.41,66.44,66.36,66.42,5800.0,45.1432,45.1636,45.1093,45.15,5800.0
2015-01-02 11:25:00,66.42,66.44,66.27,66.3,7500.0,45.15,45.1636,45.0481,45.0685,7500.0
2015-01-02 11:30:00,66.31,66.36,66.28,66.3,3600.0,45.0753,45.1093,45.0549,45.0685,3600.0
2015-01-02 11:35:00,66.31,66.36,66.28,66.29,3500.0,45.0753,45.1093,45.0549,45.0617,3500.0
2015-01-02 11:40:00,66.35,66.42,66.3,66.3,2300.0,45.1025,45.15,45.0685,45.0685,2300.0
2015-01-02 11:45:00,66.33,66.38,66.33,66.37,1700.0,45.0889,45.1228,45.0889,45.1161,1700.0
2015-01-02 11:50:00,66.37,66.37,66.32,66.35,1500.0,45.1161,45.1161,45.0821,45.1025,1500.0
2015-01-02 11:55:00,66.4,66.41,66.38,66.38,700.0,45.1364,45.1432,45.1228,45.1228,700.0
2015-01-02 12:00:00,66.37,66.38,66.32,66.35,4700.0,45.1161,45.1228,45.0821,45.1025,4700.0
2015-01-02 12:05:00,66.34,66.36,66.24,66.32,3300.0,45.0957,45.1093,45.0277,45.0821,3300.0
2015-01-02 12:10:00,66.33,66.33,66.27,66.31,2400.0,45.0889,45.0889,45.0481,45.0753,2400.0
2015-01-02 12:15:00,66.3,66.35,66.26,66.35,3200.0,45.0685,45.1025,45.0413,45.1025,3200.0
2015-01-02 12:20:00,66.33,66.36,66.32,66.36,2700.0,45.0889,45.1093,45.0821,45.1093,2700.0
2015-01-02 12:25:00,66.36,66.5,66.36,66.5,2800.0,45.1093,45.2044,45.1093,45.2044,2800.0
2015-01-02 12:30:00,66.52,66.65,66.5,66.63,3600.0,45.218,45.3064,45.2044,45.2928,3600.0
2015-01-02 12:35:00,66.6,66.64,66.57,66.61,3200.0,45.2724,45.2996,45.252,45.2792,3200.0
2015-01-02 12:40:00,66.6,66.6,66.59,66.59,600.0,45.2724,45.2724,45.2656,45.2656,600.0
2015-01-02 12:45:00,66.6,66.6,66.5,66.54,4800.0,45.2724,45.2724,45.2044,45.2316,4800.0
2015-01-02 12:50:00,66.53,66.65,66.51,66.65,2400.0,45.2248,45.3064,45.2112,45.3064,2400.0
2015-01-02 12:55:00,66.62,66.65,66.53,66.54,4600.0,45.286,45.3064,45.2248,45.2316,4600.0
2015-01-02 13:00:00,66.55,66.68,66.55,66.68,2000.0,45.2384,45.3268,45.2384,45.3268,2000.0
2015-01-02 13:05:00,66.7,66.72,66.68,66.69,1100.0,45.3404,45.354,45.3268,45.3336,1100.0
2015-01-02 13:10:00,66.66,66.69,66.65,66.67,2200.0,45.3132,45.3336,45.3064,45.32,2200.0
2015-01-02 13:15:00,66.69,66.69,66.58,66.58,4400.0,45.3336,45.3336,45.2588,45.2588,4400.0
2015-01-02 13:20:00,66.56,66.62,66.56,66.61,2100.0,45.2452,45.286,45.2452,45.2792,2100.0
2015-01-02 13:25:00,66.63,66.63,66.5,66.53,5900.0,45.2928,45.2928,45.2044,45.2248,5900.0
2015-01-02 13:30:00,66.53,66.53,66.45,66.48,4900.0,45.2248,45.2248,45.1704,45.1908,4900.0
2015-01-02 13:35:00,66.5,66.57,66.5,66.51,1800.0,45.2044,45.252,45.2044,45.2112,1800.0
2015-01-02 13:40:00,66.49,66.54,66.49,66.51,2100.0,45.1976,45.2316,45.1976,45.2112,2100.0
2015-01-02 13:45:00,66.54,66.59,66.53,66.55,2400.0,45.2316,45.2656,45.2248,45.2384,2400.0
2015-01-02 13:50:00,66.56,66.64,66.56,66.64,3400.0,45.2452,45.2996,45.2452,45.2996,3400.0
2015-01-02 13:55:00,66.63,66.66,66.59,66.65,6500.0,45.2928,45.3132,45.2656,45.3064,6500.0
2015-01-02 14:00:00,66.63,66.64,66.58,66.59,8600.0,45.2928,45.2996,45.2588,45.2656,8600.0
2015-01-02 14:05:00,66.6,66.64,66.59,66.64,5900.0,45.2724,45.2996,45.2656,45.2996,5900.0
2015-01-02 14:10:00,66.63,66.63,66.6,66.6,1600.0,45.2928,45.2928,45.2724,45.2724,1600.0
2015-01-02 14:15:00,66.63,66.63,66.59,66.59,5600.0,45.2928,45.2928,45.2656,45.2656,5600.0
2015-01-02 14:20:00,66.6,66.6,66.56,66.59,2200.0,45.2724,45.2724,45.2452,45.2656,2200.0
2015-01-02 14:25:00,66.6,66.61,66.53,66.56,12400.0,45.2724,45.2792,45.2248,45.2452,12400.0
2015-01-02 14:30:00,66.55,66.56,66.45,66.45,7900.0,45.2384,45.2452,45.1704,45.1704,7900.0
2015-01-02 14:35:00,66.48,66.48,66.36,66.36,4700.0,45.1908,45.1908,45.1093,45.1093,4700.0
2015-01-02 14:40:00,66.36,66.41,66.31,66.33,8600.0,45.1093,45.1432,45.0753,45.0889,8600.0
2015-01-02 14:45:00,66.32,66.32,66.27,66.28,5500.0,45.0821,45.0821,45.0481,45.0549,5500.0
2015-01-02 14:50:00,66.28,66.34,66.27,66.29,7200.0,45.0549,45.0957,45.0481,45.0617,7200.0
2015-01-02 14:55:00,66.28,66.34,66.28,66.34,5900.0,45.0549,45.0957,45.0549,45.0957,5900.0
2015-01-02 15:00:00,66.33,66.39,66.29,66.39,6400.0,45.0889,45.1296,45.0617,45.1296,6400.0
2015-01-02 15:05:00,66.36,66.38,66.31,66.31,7800.0,45.1093,45.1228,45.0753,45.0753,7800.0
2015-01-02 15:10:00,66.3,66.3,66.22,66.27,8900.0,45.0685,45.0685,45.0141,45.0481,8900.0
2015-01-02 15:15:00,66.28,66.35,66.27,66.3,6400.0,45.0549,45.1025,45.0481,45.0685,6400.0
2015-01-02 15:20:00,66.3,66.39,66.29,66.33,13200.0,45.0685,45.1296,45.0617,45.0889,13200.0
2015-01-02 15:25:00,66.34,66.43,66.32,66.43,9800.0,45.0957,45.1568,45.0821,45.1568,9800.0
2015-01-02 15:30:00,66.45,66.47,66.38,66.43,8100.0,45.1704,45.184,45.1228,45.1568,8100.0
2015-01-02 15:35:00,66.43,66.43,66.38,66.38,9400.0,45.1568,45.1568,45.1228,45.1228,9400.0
2015-01-02 15:40:00,66.39,66.45,66.38,66.42,14000.0,45.1296,45.1704,45.1228,45.15,14000.0
2015-01-02 15:45:00,66.43,66.48,66.42,66.45,32400.0,45.1568,45.1908,45.15,45.1704,32400.0
2015-01-02 15:50:00,66.45,66.46,66.33,66.37,29500.0,45.1704,45.1772,45.0889,45.1161,29500.0
2015-01-02 15:55:00,66.37,66.46,66.35,66.43,43600.0,45.1161,45.1772,45.1025,45.1568,43600.0
2015-01-05 09:30:00,65.93,66.23,65.62,65.93,32700.0,44.817,45.0209,44.6062,44.817,32700.0
2015-01-05 09:35:00,65.76,66.11,65.72,66.11,11800.0,44.7014,44.9393,44.6742,44.9393,11800.0
2015-01-05 09:40:00,66.05,66.4,66.05,66.23,1700.0,44.8985,45.1364,44.8985,45.0209,1700.0
2015-01-05 09:45:00,66.27,66.37,66.2,66.32,3000.0,45.0481,45.1161,45.0005,45.0821,3000.0
2015-01-05 09:50:00,66.27,66.34,66.19,66.3,6500.0,45.0481,45.0957,44.9937,45.0685,6500.0
2015-01-05 09:55:00,66.21,66.37,66.19,66.24,24000.0,45.0073,45.1161,44.9937,45.0277,24000.0
2015-01-05 10:00:00,66.28,66.38,66.25,66.32,8400.0,45.0549,45.1228,45.0345,45.0821,8400.0
2015-01-05 10:05:00,66.3,66.4,66.27,66.3,6300.0,45.0685,45.1364,45.0481,45.0685,6300.0
2015-01-05 10:10:00,66.34,66.53,66.3,66.46,10100.0,45.0957,45.2248,45.0685,45.1772,10100.0
2015-01-05 10:15:00,66.48,66.56,66.42,66.52,5300.0,45.1908,45.2452,45.15,45.218,5300.0
2015-01-05 10:20:00,66.51,66.65,66.5,66.57,12000.0,45.2112,45.3064,45.2044,45.252,12000.0
2015-01-05 10:25:00,66.59,66.62,66.52,66.54,9500.0,45.2656,45.286,45.218,45.2316,9500.0
2015-01-05 10:30:00,66.53,66.59,66.53,66.58,5500.0,45.2248,45.2656,45.2248,45.2588,5500.0
2015-01-05 10:35:00,66.56,66.63,66.53,66.59,20100.0,45.2452,45.2928,45.2248,45.2656,20100.0
2015-01-05 10:40:00,66.6,66.6,66.46,66.5,60000.0,45.2724,45.2724,45.1772,45.2044,60000.0
2015-01-05 10:45:00,66.48,66.74,66.48,66.74,38100.0,45.1908,45.3676,45.1908,45.3676,38100.0
2015-01-05 10:50:00,66.72,66.76,66.68,66.71,17100.0,45.354,45.3812,45.3268,45.3472,17100.0
2015-01-05 10:55:00,66.69,66.71,66.59,66.59,15500.0,45.3336,45.3472,45.2656,45.2656,15500.0
2015-01-05 11:00:00,66.57,66.64,66.54,66.56,13300.0,45.252,45.2996,45.2316,45.2452,13300.0
2015-01-05 11:05:00,66.56,66.59,66.51,66.54,22200.0,45.2452,45.2656,45.2112,45.2316,22200.0
2015-01-05 11:10:00,66.56,66.69,66.56,66.63,10100.0,45.2452,45.3336,45.2452,45.2928,10100.0
2015-01-05 11:15:00,66.64,66.64,66.57,66.57,4500.0,45.2996,45.2996,45.252,45.252,4500.0
2015-01-05 11:20:00,66.59,66.6,66.52,66.54,12800.0,45.2656,45.2724,45.218,45.2316,12800.0
2015-01-05 11:25:00,66.53,66.57,66.48,66.5,18500.0,45.2248,45.252,45.1908,45.2044,18500.0
2015-01-05 11:30:00,66.5,66.61,66.44,66.54,9000.0,45.2044,45.2792,45.1636,45.2316,9000.0
2015-01-05 11:35:00,66.57,66.61,66.47,66.55,6900.0,45.252,45.2792,45.184,45.2384,6900.0
2015-01-05 11:40:00,66.57,66.57,66.46,66.48,31500.0,45.252,45.252,45.1772,45.1908,31500.0
2015-01-05 11:45:00,66.51,66.71,66.5,66.61,26800.0,45.2112,45.3472,45.2044,45.2792,26800.0
2015-01-05 11:50:00,66.62,66.72,66.62,66.67,12400.0,45.286,45.354,45.286,45.32,12400.0
2015-01-05 11:55:00,66.68,66.84,66.67,66.84,18600.0,45.3268,45.4355,45.32,45.4355,18600.0
2015-01-05 12:00:00,66.82,66.88,66.73,66.73,13600.0,45.4219,45.4627,45.3608,45.3608,13600.0
2015-01-05 12:05:00,66.74,66.81,66.73,66.76,7500.0,45.3676,45.4151,45.3608,45.3812,7500.0
2015-01-05 12:10:00,66.76,66.8,66.72,66.79,9700.0,45.3812,45.4084,45.354,45.4016,9700.0
2015-01-05 12:15:00,66.81,66.84,66.77,66.84,13300.0,45.4151,45.4355,45.388,45.4355,13300.0
2015-01-05 12:20:00,66.82,66.92,66.8,66.89,12900.0,45.4219,45.4899,45.4084,45.4695,12900.0
2015-01-05 12:25:00,66.93,66.94,66.83,66.85,7000.0,45.4967,45.5035,45.4287,45.4423,7000.0
2015-01-05 12:30:00,66.88,66.95,66.85,66.93,5700.0,45.4627,45.5103,45.4423,45.4967,5700.0
2015-01-05 12:35:00,66.92,66.95,66.89,66.9,17900.0,45.4899,45.5103,45.4695,45.4763,17900.0
2015-01-05 12:40:00,66.88,66.89,66.78,66.8,13700.0,45.4627,45.4695,45.3948,45.4084,13700.0
2015-01-05 12:45:00,66.81,66.81,66.68,66.68,60100.0,45.4151,45.4151,45.3268,45.3268,60100.0
2015-01-05 12:50:00,66.66,66.78,66.65,66.78,2900.0,45.3132,45.3948,45.3064,45.3948,2900.0
2015-01-05 12:55:00,66.78,66.79,66.65,66.76,11300.0,45.3948,45.4016,45.3064,45.3812,11300.0
2015-01-05 13:00:00,66.74,66.77,66.64,66.74,5500.0,45.3676,45.388,45.2996,45.3676,5500.0
2015-01-05 13:05:00,66.74,66.85,66.7,66.82,5400.0,45.3676,45.4423,45.3404,45.4219,5400.0
2015-01-05 13:10:00,66.84,66.9,66.73,66.86,6700.0,45.4355,45.4763,45.3608,45.4491,6700.0
2015-01-05 13:15:00,66.82,66.97,66.82,66.95,2900.0,45.4219,45.5239,45.4219,45.5103,2900.0
2015-01-05 13:20:00,66.97,67.05,66.95,66.98,6900.0,45.5239,45.5783,45.5103,45.5307,6900.0
2015-01-05 13:25:00,66.98,67.16,66.98,67.15,11500.0,45.5307,45.6531,45.5307,45.6463,11500.0
2015-01-05 13:30:00,67.15,67.2,67.08,67.1,21000.0,45.6463,45.6803,45.5987,45.6123,21000.0
2015-01-05 13:35:00,67.11,67.13,66.93,66.93,25700.0,45.6191,45.6327,45.4967,45.4967,25700.0
2015-01-05 13:40:00,66.95,67.04,66.93,67.04,9100.0,45.5103,45.5715,45.4967,45.5715,9100.0
2015-01-05 13:45:00,67.05,67.11,67.03,67.08,3600.0,45.5783,45.6191,45.5647,45.5987,3600.0
2015-01-05 13:50:00,67.11,67.19,67.11,67.17,17000.0,45.6191,45.6735,45.6191,45.6599,17000.0
2015-01-05 13:55:00,67.17,67.22,67.15,67.21,10400.0,45.6599,45.6939,45.6463,45.6871,10400.0
2015-01-05 14:00:00,67.2,67.26,67.07,67.08,12300.0,45.6803,45.721,45.5919,45.5987,12300.0
2015-01-05 14:05:00,67.09,67.22,67.07,67.15,12600.0,45.6055,45.6939,45.5919,45.6463,12600.0
2015-01-05 14:10:00,67.16,67.33,67.14,67.29,26200.0,45.6531,45.7686,45.6395,45.7414,26200.0
2015-01-05 14:15:00,67.26,67.35,67.21,67.31,16900.0,45.721,45.7822,45.6871,45.755,16900.0
2015-01-05 14:20:00,67.32,67.44,67.32,67.41,25500.0,45.7618,45.8434,45.7618,45.823,25500.0
2015-01-05 14:25:00,67.41,67.54,67.39,67.54,10600.0,45.823,45.9114,45.8094,45.9114,10600.0
2015-01-05 14:30:00,67.51,67.55,67.4,67.54,16200.0,45.891,45.9182,45.8162,45.9114,16200.0
2015-01-05 14:35:00,67.53,67.59,67.53,67.57,24800.0,45.9046,45.9454,45.9046,45.9318,24800.0
2015-01-05 14:40:00,67.57,67.74,67.57,67.69,37500.0,45.9318,46.0473,45.9318,46.0133,37500.0
2015-01-05 14:45:00,67.69,67.78,67.64,67.64,25800.0,46.0133,46.0745,45.9794,45.9794,25800.0
2015-01-05 14:50:00,67.62,67.75,67.6,67.75,11000.0,45.9658,46.0541,45.9522,46.0541,11000.0
2015-01-05 14:55:00,67.74,67.77,67.63,67.63,14700.0,46.0473,46.0677,45.9726,45.9726,14700.0
2015-01-05 15:00:00,67.63,67.63,67.47,67.48,15600.0,45.9726,45.9726,45.8638,45.8706,15600.0
2015-01-05 15:05:00,67.47,67.56,67.43,67.52,13700.0,45.8638,45.925,45.8366,45.8978,13700.0
2015-01-05 15:10:00,67.52,67.58,67.5,67.52,11700.0,45.8978,45.9386,45.8842,45.8978,11700.0
2015-01-05 15:15:00,67.53,67.62,67.53,67.61,10400.0,45.9046,45.9658,45.9046,45.959,10400.0
2015-01-05 15:20:00,67.61,67.61,67.53,67.58,13300.0,45.959,45.959,45.9046,45.9386,13300.0
2015-01-05 15:25:00,67.58,67.58,67.53,67.56,18200.0,45.9386,45.9386,45.9046,45.925,18200.0
2015-01-05 15:30:00,67.56,67.58,67.54,67.56,14000.0,45.925,45.9386,45.9114,45.925,14000.0
2015-01-05 15:35:00,67.57,67.58,67.52,67.57,27000.0,45.9318,45.9386,45.8978,45.9318,27000.0
2015-01-05 15:40:00,67.57,67.71,67.56,67.7,26000.0,45.9318,46.0269,45.925,46.0201,26000.0
2015-01-05 15:45:00,67.7,67.76,67.65,67.73,43000.0,46.0201,46.0609,45.9862,46.0405,43000.0
2015-01-05 15:50:00,67.73,67.83,67.7,67.78,27700.0,46.0405,46.1085,46.0201,46.0745,27700.0
2015-01-05 15:55:00,67.81,67.81,67.62,67.66,48700.0,46.0949,46.0949,45.9658,45.993,48700.0
2015-01-06 09:30:00,67.95,67.98,67.7,67.91,20900.0,46.1901,46.2105,46.0201,46.1629,20900.0
2015-01-06 09:35:00,68.0,68.32,67.86,67.95,35700.0,46.2241,46.4416,46.1289,46.1901,35700.0
2015-01-06 09:40:00,67.94,68.21,67.9,68.08,13900.0,46.1833,46.3668,46.1561,46.2785,13900.0
2015-01-06 09:45:00,68.09,68.37,68.08,68.33,32900.0,46.2852,46.4756,46.2785,46.4484,32900.0
2015-01-06 09:50:00,68.33,68.33,67.99,68.03,48600.0,46.4484,46.4484,46.2173,46.2445,48600.0
2015-01-06 09:55:00,68.04,68.08,67.96,67.99,9200.0,46.2513,46.2785,46.1969,46.2173,9200.0
2015-01-06 10:00:00,67.97,68.11,67.92,68.05,14000.0,46.2037,46.2988,46.1697,46.2581,14000.0
2015-01-06 10:05:00,68.07,68.12,67.97,68.07,9800.0,46.2717,46.3056,46.2037,46.2717,9800.0
2015-01-06 10:10:00,68.03,68.22,67.98,68.02,24500.0,46.2445,46.3736,46.2105,46.2377,24500.0
2015-01-06 10:15:00,68.02,68.21,68.02,68.08,15000.0,46.2377,46.3668,46.2377,46.2785,15000.0
2015-01-06 10:20:00,68.08,68.19,68.07,68.1,10800.0,46.2785,46.3532,46.2717,46.292,10800.0
2015-01-06 10:25:00,68.1,68.13,68.04,68.09,4000.0,46.292,46.3124,46.2513,46.2852,4000.0
2015-01-06 10:30:00,68.06,68.06,67.94,68.0,9900.0,46.2649,46.2649,46.1833,46.2241,9900.0
2015-01-06 10:35:00,68.02,68.09,67.92,68.06,14400.0,46.2377,46.2852,46.1697,46.2649,14400.0
2015-01-06 10:40:00,68.07,68.07,67.92,67.96,15700.0,46.2717,46.2717,46.1697,46.1969,15700.0
2015-01-06 10:45:00,67.93,67.98,67.9,67.98,17000.0,46.1765,46.2105,46.1561,46.2105,17000.0
2015-01-06 10:50:00,68.0,68.0,67.92,67.94,5900.0,46.2241,46.2241,46.1697,46.1833,5900.0
2015-01-06 10:55:00,67.91,67.93,67.82,67.83,7100.0,46.1629,46.1765,46.1017,46.1085,7100.0
2015-01-06 11:00:00,67.79,67.83,67.75,67.82,9400.0,46.0813,46.1085,46.0541,46.1017,9400.0
2015-01-06 11:05:00,67.8,67.9,67.79,67.9,8800.0,46.0881,46.1561,46.0813,46.1561,8800.0
2015-01-06 11:10:00,67.9,68.04,67.86,67.99,17000.0,46.1561,46.2513,46.1289,46.2173,17000.0
2015-01-06 11:15:00,68.0,68.12,67.95,67.95,11700.0,46.2241,46.3056,46.1901,46.1901,11700.0
2015-01-06 11:20:00,67.95,68.03,67.93,67.95,8400.0,46.1901,46.2445,46.1765,46.1901,8400.0
2015-01-06 11:25:00,67.93,68.03,67.93,67.99,11900.0,46.1765,46.2445,46.1765,46.2173,11900.0
2015-01-06 11:30:00,68.0,68.06,67.95,68.02,6900.0,46.2241,46.2649,46.1901,46.2377,6900.0
2015-01-06 11:35:00,68.01,68.02,67.96,68.01,12800.0,46.2309,46.2377,46.1969,46.2309,12800.0
2015-01-06 11:40:00,67.99,68.07,67.96,68.02,18100.0,46.2173,46.2717,46.1969,46.2377,18100.0
2015-01-06 11:45:00,68.0,68.12,68.0,68.06,7200.0,46.2241,46.3056,46.2241,46.2649,7200.0
2015-01-06 11:50:00,68.05,68.08,67.99,67.99,3800.0,46.2581,46.2785,46.2173,46.2173,3800.0
2015-01-06 11:55:00,68.0,68.01,67.84,67.86,7900.0,46.2241,46.2309,46.1153,46.1289,7900.0
2015-01-06 12:00:00,67.86,67.91,67.8,67.82,7000.0,46.1289,46.1629,46.0881,46.1017,7000.0
2015-01-06 12:05:00,67.84,67.84,67.67,67.74,7100.0,46.1153,46.1153,45.9997,46.0473,7100.0
2015-01-06 12:10:00,67.75,67.78,67.7,67.72,5400.0,46.0541,46.0745,46.0201,46.0337,5400.0
2015-01-06 12:15:00,67.72,67.72,67.67,67.7,13800.0,46.0337,46.0337,45.9997,46.0201,13800.0
2015-01-06 12:20:00,67.7,67.79,67.68,67.73,6400.0,46.0201,46.0813,46.0065,46.0405,6400.0
2015-01-06 12:25:00,67.72,67.86,67.72,67.83,6800.0,46.0337,46.1289,46.0337,46.1085,6800.0
2015-01-06 12:30:00,67.83,67.83,67.73,67.76,9800.0,46.1085,46.1085,46.0405,46.0609,9800.0
2015-01-06 12:35:00,67.73,67.83,67.66,67.81,7900.0,46.0405,46.1085,45.993,46.0949,7900.0
2015-01-06 12:40:00,67.82,67.86,67.73,67.74,4200.0,46.1017,46.1289,46.0405,46.0473,4200.0
2015-01-06 12:45:00,67.73,67.73,67.68,67.71,3700.0,46.0405,46.0405,46.0065,46.0269,3700.0
2015-01-06 12:50:00,67.75,67.8,67.69,67.79,4300.0,46.0541,46.0881,46.0133,46.0813,4300.0
2015-01-06 12:55:00,67.81,67.84,67.79,67.79,5300.0,46.0949,46.1153,46.0813,46.0813,5300.0
2015-01-06 13:00:00,67.8,67.8,67.73,67.77,8200.0,46.0881,46.0881,46.0405,46.0677,8200.0
2015-01-06 13:05:00,67.75,67.76,67.71,67.71,2700.0,46.0541,46.0609,46.0269,46.0269,2700.0
2015-01-06 13:10:00,67.72,67.76,67.7,67.7,5500.0,46.0337,46.0609,46.0201,46.0201,5500.0
2015-01-06 13:15:00,67.71,67.79,67.67,67.72,8500.0,46.0269,46.0813,45.9997,46.0337,8500.0
2015-01-06 13:20:00,67.74,67.81,67.72,67.75,6400.0,46.0473,46.0949,46.0337,46.0541,6400.0
2015-01-06 13:25:00,67.73,67.73,67.62,67.65,33600.0,46.0405,46.0405,45.9658,45.9862,33600.0
2015-01-06 13:30:00,67.62,67.67,67.56,67.56,7200.0,45.9658,45.9997,45.925,45.925,7200.0
2015-01-06 13:35:00,67.57,67.65,67.57,67.57,5300.0,45.9318,45.9862,45.9318,45.9318,5300.0
2015-01-06 13:40:00,67.57,67.58,67.41,67.44,8300.0,45.9318,45.9386,45.823,45.8434,8300.0
2015-01-06 13:45:00,67.43,67.57,67.43,67.56,4100.0,45.8366,45.9318,45.8366,45.925,4100.0
2015-01-06 13:50:00,67.54,67.59,67.53,67.56,2500.0,45.9114,45.9454,45.9046,45.925,2500.0
2015-01-06 13:55:00,67.55,67.55,67.48,67.51,13600.0,45.9182,45.9182,45.8706,45.891,13600.0
2015-01-06 14:00:00,67.48,67.48,67.4,67.44,12900.0,45.8706,45.8706,45.8162,45.8434,12900.0
2015-01-06 14:05:00,67.44,67.49,67.35,67.35,12900.0,45.8434,45.8774,45.7822,45.7822,12900.0
2015-01-06 14:10:00,67.38,67.45,67.35,67.41,8800.0,45.8026,45.8502,45.7822,45.823,8800.0
2015-01-06 14:15:00,67.38,67.42,67.36,67.39,9700.0,45.8026,45.8298,45.789,45.8094,9700.0
2015-01-06 14:20:00,67.4,67.44,67.32,67.32,18100.0,45.8162,45.8434,45.7618,45.7618,18100.0
2015-01-06 14:25:00,67.34,67.41,67.33,67.38,11300.0,45.7754,45.823,45.7686,45.8026,11300.0
2015-01-06 14:30:00,67.38,67.4,67.25,67.25,11800.0,45.8026,45.8162,45.7142,45.7142,11800.0
2015-01-06 14:35:00,67.24,67.43,67.22,67.31,18800.0,45.7074,45.8366,45.6939,45.755,18800.0
2015-01-06 14:40:00,67.33,67.4,67.28,67.4,11000.0,45.7686,45.8162,45.7346,45.8162,11000.0
2015-01-06 14:45:00,67.39,67.49,67.38,67.4,15300.0,45.8094,45.8774,45.8026,45.8162,15300.0
2015-01-06 14:50:00,67.4,67.53,67.39,67.46,15100.0,45.8162,45.9046,45.8094,45.857,15100.0
2015-01-06 14:55:00,67.43,67.5,67.38,67.49,10600.0,45.8366,45.8842,45.8026,45.8774,10600.0
2015-01-06 15:00:00,67.49,67.54,67.42,67.52,9500.0,45.8774,45.9114,45.8298,45.8978,9500.0
2015-01-06 15:05:00,67.53,67.58,67.52,67.56,5300.0,45.9046,45.9386,45.8978,45.925,5300.0
2015-01-06 15:10:00,67.56,67.61,67.53,67.58,15600.0,45.925,45.959,45.9046,45.9386,15600.0
2015-01-06 15:15:00,67.56,67.65,67.54,67.57,17200.0,45.925,45.9862,45.9114,45.9318,17200.0
2015-01-06 15:20:00,67.56,67.62,67.51,67.54,10100.0,45.925,45.9658,45.891,45.9114,10100.0
2015-01-06 15:25:00,67.52,67.57,67.51,67.57,15600.0,45.8978,45.9318,45.891,45.9318,15600.0
2015-01-06 15:30:00,67.56,67.57,67.43,67.43,14300.0,45.925,45.9318,45.8366,45.8366,14300.0
2015-01-06 15:35:00,67.41,67.47,67.4,67.42,12900.0,45.823,45.8638,45.8162,45.8298,12900.0
2015-01-06 15:40:00,67.43,67.5,67.39,67.5,24300.0,45.8366,45.8842,45.8094,45.8842,24300.0
2015-01-06 15:45:00,67.5,67.62,67.49,67.6,24800.0,45.8842,45.9658,45.8774,45.9522,24800.0
2015-01-06 15:50:00,67.6,67.63,67.48,67.5,16700.0,45.9522,45.9726,45.8706,45.8842,16700.0
2015-01-06 15:55:00,67.52,67.55,67.45,67.49,33200.0,45.8978,45.9182,45.8502,45.8774,33200.0
2015-01-07 09:30:00,67.87,67.96,67.12,67.32,12400.0,46.1357,46.1969,45.6259,45.7618,12400.0
2015-01-07 09:35:00,67.22,67.95,67.22,67.78,11000.0,45.6939,46.1901,45.6939,46.0745,11000.0
2015-01-07 09:40:00,67.8,67.95,67.77,67.78,4200.0,46.0881,46.1901,46.0677,46.0745,4200.0
2015-01-07 09:45:00,67.78,67.92,67.77,67.82,4500.0,46.0745,46.1697,46.0677,46.1017,4500.0
2015-01-07 09:50:00,67.79,67.9,67.75,67.84,11600.0,46.0813,46.1561,46.0541,46.1153,11600.0
2015-01-07 09:55:00,67.9,68.05,67.9,68.0,4800.0,46.1561,46.2581,46.1561,46.2241,4800.0
2015-01-07 10:00:00,67.97,68.01,67.82,67.88,13600.0,46.2037,46.2309,46.1017,46.1425,13600.0
2015-01-07 10:05:00,67.85,67.86,67.72,67.8,19300.0,46.1221,46.1289,46.0337,46.0881,19300.0
2015-01-07 10:10:00,67.81,67.91,67.74,67.87,10900.0,46.0949,46.1629,46.0473,46.1357,10900.0
2015-01-07 10:15:00,67.84,67.92,67.79,67.92,7400.0,46.1153,46.1697,46.0813,46.1697,7400.0
2015-01-07 10:20:00,67.92,67.96,67.84,67.87,6100.0,46.1697,46.1969,46.1153,46.1357,6100.0
2015-01-07 10:25:00,67.87,67.88,67.82,67.88,3500.0,46.1357,46.1425,46.1017,46.1425,3500.0
2015-01-07 10:30:00,67.87,67.95,67.84,67.93,4400.0,46.1357,46.1901,46.1153,46.1765,4400.0
2015-01-07 10:35:00,67.92,68.01,67.77,67.77,10700.0,46.1697,46.2309,46.0677,46.0677,10700.0
2015-01-07 10:40:00,67.75,67.76,67.63,67.7,10900.0,46.0541,46.0609,45.9726,46.0201,10900.0
2015-01-07 10:45:00,67.7,67.73,67.58,67.67,7300.0,46.0201,46.0405,45.9386,45.9997,7300.0
2015-01-07 10:50:00,67.67,67.7,67.65,67.66,4100.0,45.9997,46.0201,45.9862,45.993,4100.0
2015-01-07 10:55:00,67.65,67.66,67.53,67.59,5700.0,45.9862,45.993,45.9046,45.9454,5700.0
2015-01-07 11:00:00,67.62,67.65,67.42,67.53,11700.0,45.9658,45.9862,45.8298,45.9046,11700.0
2015-01-07 11:05:00,67.52,67.58,67.44,67.49,4400.0,45.8978,45.9386,45.8434,45.8774,4400.0
2015-01-07 11:10:00,67.49,67.56,67.42,67.42,5700.0,45.8774,45.925,45.8298,45.8298,5700.0
2015-01-07 11:15:00,67.43,67.47,67.36,67.4,4800.0,45.8366,45.8638,45.789,45.8162,4800.0
2015-01-07 11:20:00,67.4,67.41,67.36,67.4,10200.0,45.8162,45.823,45.789,45.8162,10200.0
2015-01-07 11:25:00,67.41,67.42,67.36,67.42,4600.0,45.823,45.8298,45.789,45.8298,4600.0
2015-01-07 11:30:00,67.42,67.51,67.41,67.51,4600.0,45.8298,45.891,45.823,45.891,4600.0
2015-01-07 11:35:00,67.53,67.65,67.51,67.65,3000.0,45.9046,45.9862,45.891,45.9862,3000.0
2015-01-07 11:40:00,67.62,67.69,67.62,67.68,2200.0,45.9658,46.0133,45.9658,46.0065,2200.0
2015-01-07 11:45:00,67.69,67.75,67.67,67.72,4400.0,46.0133,46.0541,45.9997,46.0337,4400.0
2015-01-07 11:50:00,67.73,67.8,67.72,67.77,9600.0,46.0405,46.0881,46.0337,46.0677,9600.0
2015-01-07 11:55:00,67.77,67.87,67.77,67.87,3500.0,46.0677,46.1357,46.0677,46.1357,3500.0
2015-01-07 12:00:00,67.87,67.94,67.87,67.89,3200.0,46.1357,46.1833,46.1357,46.1493,3200.0
2015-01-07 12:05:00,67.87,67.99,67.85,67.92,10300.0,46.1357,46.2173,46.1221,46.1697,10300.0
2015-01-07 12:10:00,67.89,67.94,67.87,67.9,7000.0,46.1493,46.1833,46.1357,46.1561,7000.0
2015-01-07 12:15:00,67.9,68.05,67.89,68.05,5000.0,46.1561,46.2581,46.1493,46.2581,5000.0
2015-01-07 12:20:00,68.02,68.02,67.93,67.95,13700.0,46.2377,46.2377,46.1765,46.1901,13700.0
2015-01-07 12:25:00,67.96,68.02,67.93,68.0,4400.0,46.1969,46.2377,46.1765,46.2241,4400.0
2015-01-07 12:30:00,67.98,67.99,67.94,67.97,3600.0,46.2105,46.2173,46.1833,46.2037,3600.0
2015-01-07 12:35:00,68.0,68.06,68.0,68.01,6800.0,46.2241,46.2649,46.2241,46.2309,6800.0
2015-01-07 12:40:00,68.0,68.02,67.96,68.0,7000.0,46.2241,46.2377,46.1969,46.2241,7000.0
2015-01-07 12:45:00,68.01,68.05,67.98,68.0,11100.0,46.2309,46.2581,46.2105,46.2241,11100.0
2015-01-07 12:50:00,67.98,68.04,67.98,68.03,5000.0,46.2105,46.2513,46.2105,46.2445,5000.0
2015-01-07 12:55:00,68.02,68.05,68.0,68.04,6200.0,46.2377,46.2581,46.2241,46.2513,6200.0
2015-01-07 13:00:00,68.05,68.06,68.01,68.02,6800.0,46.2581,46.2649,46.2309,46.2377,6800.0
2015-01-07 13:05:00,68.03,68.04,67.92,67.93,7800.0,46.2445,46.2513,46.1697,46.1765,7800.0
2015-01-07 13:10:00,67.95,68.01,67.95,68.0,3300.0,46.1901,46.2309,46.1901,46.2241,3300.0
2015-01-07 13:15:00,68.01,68.06,67.99,67.99,6900.0,46.2309,46.2649,46.2173,46.2173,6900.0
2015-01-07 13:20:00,67.99,68.02,67.94,67.96,15500.0,46.2173,46.2377,46.1833,46.1969,15500.0
2015-01-07 13:25:00,67.94,67.96,67.88,67.88,17100.0,46.1833,46.1969,46.1425,46.1425,17100.0
2015-01-07 13:30:00,67.9,68.03,67.9,67.98,5600.0,46.1561,46.2445,46.1561,46.2105,5600.0
2015-01-07 13:35:00,67.97,68.04,67.97,68.02,4300.0,46.2037,46.2513,46.2037,46.2377,4300.0
2015-01-07 13:40:00,68.01,68.05,68.01,68.01,3200.0,46.2309,46.2581,46.2309,46.2309,3200.0
2015-01-07 13:45:00,68.01,68.04,67.98,68.03,6600.0,46.2309,46.2513,46.2105,46.2445,6600.0
2015-01-07 13:50:00,68.02,68.02,67.96,68.01,4100.0,46.2377,46.2377,46.1969,46.2309,4100.0
2015-01-07 13:55:00,68.05,68.05,68.0,68.01,6500.0,46.2581,46.2581,46.2241,46.2309,6500.0
2015-01-07 14:00:00,68.03,68.05,67.9,68.01,11000.0,46.2445,46.2581,46.1561,46.2309,11000.0
2015-01-07 14:05:00,67.99,68.02,67.9,67.98,1700.0,46.2173,46.2377,46.1561,46.2105,1700.0
2015-01-07 14:10:00,68.02,68.05,67.95,67.98,4600.0,46.2377,46.2581,46.1901,46.2105,4600.0
2015-01-07 14:15:00,67.99,68.05,67.9,68.01,7100.0,46.2173,46.2581,46.1561,46.2309,7100.0
2015-01-07 14:20:00,68.01,68.08,67.94,67.96,14600.0,46.2309,46.2785,46.1833,46.1969,14600.0
2015-01-07 14:25:00,67.96,68.01,67.95,67.95,12800.0,46.1969,46.2309,46.1901,46.1901,12800.0
2015-01-07 14:30:00,67.92,68.02,67.92,68.02,5100.0,46.1697,46.2377,46.1697,46.2377,5100.0
2015-01-07 14:35:00,68.02,68.1,67.96,67.99,19200.0,46.2377,46.292,46.1969,46.2173,19200.0
2015-01-07 14:40:00,67.96,68.04,67.93,68.04,6200.0,46.1969,46.2513,46.1765,46.2513,6200.0
2015-01-07 14:45:00,68.05,68.07,68.0,68.0,13800.0,46.2581,46.2717,46.2241,46.2241,13800.0
2015-01-07 14:50:00,68.0,68.02,67.94,68.02,7100.0,46.2241,46.2377,46.1833,46.2377,7100.0
2015-01-07 14:55:00,68.01,68.05,67.96,68.03,8700.0,46.2309,46.2581,46.1969,46.2445,8700.0
2015-01-07 15:00:00,68.05,68.06,67.97,67.97,16300.0,46.2581,46.2649,46.2037,46.2037,16300.0
2015-01-07 15:05:00,67.97,68.04,67.96,68.03,4000.0,46.2037,46.2513,46.1969,46.2445,4000.0
2015-01-07 15:10:00,68.01,68.03,67.97,67.98,3300.0,46.2309,46.2445,46.2037,46.2105,3300.0
2015-01-07 15:15:00,67.97,68.0,67.94,67.95,5100.0,46.2037,46.2241,46.1833,46.1901,5100.0
2015-01-07 15:20:00,67.96,67.96,67.85,67.85,6200.0,46.1969,46.1969,46.1221,46.1221,6200.0
2015-01-07 15:25:00,67.85,67.89,67.84,67.84,15200.0,46.1221,46.1493,46.1153,46.1153,15200.0
2015-01-07 15:30:00,67.84,67.87,67.8,67.81,19200.0,46.1153,46.1357,46.0881,46.0949,19200.0
2015-01-07 15:35:00,67.8,67.82,67.74,67.78,8600.0,46.0881,46.1017,46.0473,46.0745,8600.0
2015-01-07 15:40:00,67.79,67.86,67.74,67.84,8600.0,46.0813,46.1289,46.0473,46.1153,8600.0
2015-01-07 15:45:00,67.85,67.98,67.84,67.92,18100.0,46.1221,46.2105,46.1153,46.1697,18100.0
2015-01-07 15:50:00,67.92,67.97,67.89,67.97,24100.0,46.1697,46.2037,46.1493,46.2037,24100.0
2015-01-07 15:55:00,67.97,68.04,67.91,68.02,49500.0,46.2037,46.2513,46.1629,46.2377,49500.0
2015-01-08 09:30:00,68.2,68.22,67.87,68.03,16800.0,46.36,46.3736,46.1357,46.2445,16800.0
2015-01-08 09:35:00,67.91,68.05,67.91,68.05,4900.0,46.1629,46.2581,46.1629,46.2581,4900.0
2015-01-08 09:40:00,68.08,68.16,67.92,68.11,15400.0,46.2785,46.3328,46.1697,46.2988,15400.0
2015-01-08 09:45:00,68.11,68.2,68.09,68.14,16700.0,46.2988,46.36,46.2852,46.3192,16700.0
2015-01-08 09:50:00,68.09,68.14,68.05,68.06,9500.0,46.2852,46.3192,46.2581,46.2649,9500.0
2015-01-08 09:55:00,68.06,68.08,67.98,68.01,11600.0,46.2649,46.2785,46.2105,46.2309,11600.0
2015-01-08 10:00:00,68.0,68.01,67.88,68.0,10600.0,46.2241,46.2309,46.1425,46.2241,10600.0
2015-01-08 10:05:00,67.98,68.02,67.87,67.95,7800.0,46.2105,46.2377,46.1357,46.1901,7800.0
2015-01-08 10:10:00,67.95,68.05,67.85,68.04,5000.0,46.1901,46.2581,46.1221,46.2513,5000.0
2015-01-08 10:15:00,68.03,68.05,67.94,67.94,8500.0,46.2445,46.2581,46.1833,46.1833,8500.0
2015-01-08 10:20:00,67.96,68.02,67.94,67.94,5500.0,46.1969,46.2377,46.1833,46.1833,5500.0
2015-01-08 10:25:00,67.97,68.05,67.95,68.05,6400.0,46.2037,46.2581,46.1901,46.2581,6400.0
2015-01-08 10:30:00,68.05,68.08,67.93,68.07,11900.0,46.2581,46.2785,46.1765,46.2717,11900.0
2015-01-08 10:35:00,68.02,68.08,67.9,68.08,14100.0,46.2377,46.2785,46.1561,46.2785,14100.0
2015-01-08 10:40:00,68.08,68.08,68.01,68.07,13700.0,46.2785,46.2785,46.2309,46.2717,13700.0
2015-01-08 10:45:00,68.07,68.23,68.07,68.2,7100.0,46.2717,46.3804,46.2717,46.36,7100.0
2015-01-08 10:50:00,68.19,68.27,68.19,68.27,4400.0,46.3532,46.4076,46.3532,46.4076,4400.0
2015-01-08 10:55:00,68.29,68.33,68.25,68.29,8600.0,46.4212,46.4484,46.394,46.4212,8600.0
2015-01-08 11:00:00,68.3,68.32,68.28,68.31,6500.0,46.428,46.4416,46.4144,46.4348,6500.0
2015-01-08 11:05:00,68.34,68.34,68.22,68.24,7900.0,46.4552,46.4552,46.3736,46.3872,7900.0
2015-01-08 11:10:00,68.28,68.39,68.24,68.39,4400.0,46.4144,46.4892,46.3872,46.4892,4400.0
2015-01-08 11:15:00,68.4,68.51,68.4,68.5,5700.0,46.496,46.5708,46.496,46.564,5700.0
2015-01-08 11:20:00,68.51,68.55,68.51,68.52,6200.0,46.5708,46.5979,46.5708,46.5775,6200.0
2015-01-08 11:25:00,68.5,68.61,68.46,68.58,6100.0,46.564,46.6387,46.5368,46.6183,6100.0
2015-01-08 11:30:00,68.58,68.67,68.58,68.66,4000.0,46.6183,46.6795,46.6183,46.6727,4000.0
2015-01-08 11:35:00,68.63,68.63,68.47,68.52,6300.0,46.6523,46.6523,46.5436,46.5775,6300.0
2015-01-08 11:40:00,68.55,68.59,68.55,68.56,2800.0,46.5979,46.6251,46.5979,46.6047,2800.0
2015-01-08 11:45:00,68.55,68.58,68.53,68.53,2500.0,46.5979,46.6183,46.5843,46.5843,2500.0
2015-01-08 11:50:00,68.51,68.54,68.48,68.52,6800.0,46.5708,46.5911,46.5504,46.5775,6800.0
2015-01-08 11:55:00,68.53,68.55,68.5,68.54,3600.0,46.5843,46.5979,46.564,46.5911,3600.0
2015-01-08 12:00:00,68.53,68.56,68.5,68.54,10800.0,46.5843,46.6047,46.564,46.5911,10800.0
2015-01-08 12:05:00,68.53,68.61,68.51,68.6,3700.0,46.5843,46.6387,46.5708,46.6319,3700.0
2015-01-08 12:10:00,68.61,68.62,68.48,68.52,23600.0,46.6387,46.6455,46.5504,46.5775,23600.0
2015-01-08 12:15:00,68.5,68.57,68.5,68.53,33500.0,46.564,46.6115,46.564,46.5843,33500.0
2015-01-08 12:20:00,68.53,68.59,68.53,68.59,3900.0,46.5843,46.6251,46.5843,46.6251,3900.0
2015-01-08 12:25:00,68.59,68.64,68.59,68.64,4300.0,46.6251,46.6591,46.6251,46.6591,4300.0
2015-01-08 12:30:00,68.65,68.76,68.64,68.75,10500.0,46.6659,46.7407,46.6591,46.7339,10500.0
2015-01-08 12:35:00,68.75,68.85,68.75,68.84,5500.0,46.7339,46.8019,46.7339,46.7951,5500.0
2015-01-08 12:40:00,68.84,68.95,68.84,68.92,9800.0,46.7951,46.8698,46.7951,46.8495,9800.0
2015-01-08 12:45:00,68.94,68.98,68.94,68.97,4500.0,46.8631,46.8902,46.8631,46.8834,4500.0
2015-01-08 12:50:00,68.99,69.02,68.92,68.93,5900.0,46.897,46.9174,46.8495,46.8563,5900.0
2015-01-08 12:55:00,68.95,68.96,68.86,68.89,6400.0,46.8698,46.8766,46.8087,46.8291,6400.0
2015-01-08 13:00:00,68.82,68.95,68.82,68.93,1800.0,46.7815,46.8698,46.7815,46.8563,1800.0
2015-01-08 13:05:00,68.93,68.93,68.85,68.86,6000.0,46.8563,46.8563,46.8019,46.8087,6000.0
2015-01-08 13:10:00,68.85,68.86,68.81,68.81,3300.0,46.8019,46.8087,46.7747,46.7747,3300.0
2015-01-08 13:15:00,68.81,68.81,68.69,68.73,13100.0,46.7747,46.7747,46.6931,46.7203,13100.0
2015-01-08 13:20:00,68.73,68.76,68.6,68.73,35300.0,46.7203,46.7407,46.6319,46.7203,35300.0
2015-01-08 13:25:00,68.73,68.78,68.73,68.77,8100.0,46.7203,46.7543,46.7203,46.7475,8100.0
2015-01-08 13:30:00,68.77,68.88,68.77,68.88,8100.0,46.7475,46.8223,46.7475,46.8223,8100.0
2015-01-08 13:35:00,68.89,68.91,68.87,68.89,6400.0,46.8291,46.8427,46.8155,46.8291,6400.0
2015-01-08 13:40:00,68.9,68.95,68.89,68.92,8800.0,46.8359,46.8698,46.8291,46.8495,8800.0
2015-01-08 13:45:00,68.91,68.97,68.91,68.96,3900.0,46.8427,46.8834,46.8427,46.8766,3900.0
2015-01-08 13:50:00,68.95,68.97,68.94,68.94,8100.0,46.8698,46.8834,46.8631,46.8631,8100.0
2015-01-08 13:55:00,68.94,68.94,68.83,68.94,9400.0,46.8631,46.8631,46.7883,46.8631,9400.0
2015-01-08 14:00:00,68.94,68.94,68.89,68.93,7600.0,46.8631,46.8631,46.8291,46.8563,7600.0
2015-01-08 14:05:00,68.93,68.94,68.92,68.93,2000.0,46.8563,46.8631,46.8495,46.8563,2000.0
2015-01-08 14:10:00,68.94,69.01,68.94,69.0,8900.0,46.8631,46.9106,46.8631,46.9038,8900.0
2015-01-08 14:15:00,69.02,69.1,69.0,69.03,13200.0,46.9174,46.9718,46.9038,46.9242,13200.0
2015-01-08 14:20:00,69.01,69.05,69.01,69.02,3700.0,46.9106,46.9378,46.9106,46.9174,3700.0
2015-01-08 14:25:00,69.02,69.02,68.93,68.96,6000.0,46.9174,46.9174,46.8563,46.8766,6000.0
2015-01-08 14:30:00,68.96,69.0,68.93,68.97,7200.0,46.8766,46.9038,46.8563,46.8834,7200.0
2015-01-08 14:35:00,68.99,69.02,68.94,68.94,6100.0,46.897,46.9174,46.8631,46.8631,6100.0
2015-01-08 14:40:00,68.95,68.99,68.94,68.99,5500.0,46.8698,46.897,46.8631,46.897,5500.0
2015-01-08 14:45:00,68.98,69.02,68.98,68.99,6500.0,46.8902,46.9174,46.8902,46.897,6500.0
2015-01-08 14:50:00,68.98,69.02,68.98,69.01,9100.0,46.8902,46.9174,46.8902,46.9106,9100.0
2015-01-08 14:55:00,69.01,69.02,68.98,68.99,9000.0,46.9106,46.9174,46.8902,46.897,9000.0
2015-01-08 15:00:00,68.99,68.99,68.8,68.84,38200.0,46.897,46.897,46.7679,46.7951,38200.0
2015-01-08 15:05:00,68.84,68.85,68.67,68.71,23900.0,46.7951,46.8019,46.6795,46.7067,23900.0
2015-01-08 15:10:00,68.72,68.81,68.7,68.75,15900.0,46.7135,46.7747,46.6999,46.7339,15900.0
2015-01-08 15:15:00,68.74,68.77,68.68,68.76,14000.0,46.7271,46.7475,46.6863,46.7407,14000.0
2015-01-08 15:20:00,68.76,68.83,68.73,68.77,28400.0,46.7407,46.7883,46.7203,46.7475,28400.0
2015-01-08 15:25:00,68.79,68.82,68.72,68.8,38500.0,46.7611,46.7815,46.7135,46.7679,38500.0
2015-01-08 15:30:00,68.81,68.85,68.61,68.61,29300.0,46.7747,46.8019,46.6387,46.6387,29300.0
2015-01-08 15:35:00,68.59,68.67,68.57,68.67,46800.0,46.6251,46.6795,46.6115,46.6795,46800.0
2015-01-08 15:40:00,68.65,68.74,68.63,68.73,25900.0,46.6659,46.7271,46.6523,46.7203,25900.0
2015-01-08 15:45:00,68.72,68.82,68.67,68.67,21800.0,46.7135,46.7815,46.6795,46.6795,21800.0
2015-01-08 15:50:00,68.68,68.76,68.65,68.69,21000.0,46.6863,46.7407,46.6659,46.6931,21000.0
2015-01-08 15:55:00,68.67,68.94,68.67,68.91,58000.0,46.6795,46.8631,46.6795,46.8427,58000.0
2015-01-09 09:30:00,68.77,68.96,68.6,68.86,7300.0,46.7475,46.8766,46.6319,46.8087,7300.0
2015-01-09 09:35:00,68.77,68.85,68.66,68.72,2200.0,46.7475,46.8019,46.6727,46.7135,2200.0
2015-01-09 09:40:00,68.63,68.68,68.52,68.68,8800.0,46.6523,46.6863,46.5775,46.6863,8800.0
2015-01-09 09:45:00,68.67,68.68,68.36,68.36,7000.0,46.6795,46.6863,46.4688,46.4688,7000.0
2015-01-09 09:50:00,68.33,68.39,68.24,68.33,4300.0,46.4484,46.4892,46.3872,46.4484,4300.0
2015-01-09 09:55:00,68.38,68.42,68.23,68.23,7800.0,46.4824,46.5096,46.3804,46.3804,7800.0
2015-01-09 10:00:00,68.18,68.47,68.15,68.31,10800.0,46.3464,46.5436,46.326,46.4348,10800.0
2015-01-09 10:05:00,68.27,68.33,68.18,68.33,5900.0,46.4076,46.4484,46.3464,46.4484,5900.0
2015-01-09 10:10:00,68.35,68.49,68.22,68.27,6000.0,46.462,46.5572,46.3736,46.4076,6000.0
2015-01-09 10:15:00,68.32,68.35,68.21,68.23,5700.0,46.4416,46.462,46.3668,46.3804,5700.0
2015-01-09 10:20:00,68.22,68.23,68.12,68.16,1700.0,46.3736,46.3804,46.3056,46.3328,1700.0
2015-01-09 10:25:00,68.19,68.24,68.08,68.24,5800.0,46.3532,46.3872,46.2785,46.3872,5800.0
2015-01-09 10:30:00,68.2,68.2,68.06,68.07,2500.0,46.36,46.36,46.2649,46.2717,2500.0
2015-01-09 10:35:00,68.07,68.07,67.99,67.99,5700.0,46.2717,46.2717,46.2173,46.2173,5700.0
2015-01-09 10:40:00,68.06,68.12,67.99,68.05,11000.0,46.2649,46.3056,46.2173,46.2581,11000.0
2015-01-09 10:45:00,68.05,68.12,68.05,68.08,4400.0,46.2581,46.3056,46.2581,46.2785,4400.0
2015-01-09 10:50:00,68.09,68.23,68.08,68.18,11100.0,46.2852,46.3804,46.2785,46.3464,11100.0
2015-01-09 10:55:00,68.19,68.21,68.15,68.18,4300.0,46.3532,46.3668,46.326,46.3464,4300.0
2015-01-09 11:00:00,68.21,68.24,68.18,68.22,3600.0,46.3668,46.3872,46.3464,46.3736,3600.0
2015-01-09 11:05:00,68.2,68.26,68.19,68.25,1800.0,46.36,46.4008,46.3532,46.394,1800.0
2015-01-09 11:10:00,68.22,68.25,68.1,68.18,4200.0,46.3736,46.394,46.292,46.3464,4200.0
2015-01-09 11:15:00,68.21,68.28,68.15,68.27,9600.0,46.3668,46.4144,46.326,46.4076,9600.0
2015-01-09 11:20:00,68.26,68.26,68.15,68.16,6500.0,46.4008,46.4008,46.326,46.3328,6500.0
2015-01-09 11:25:00,68.2,68.24,68.13,68.15,4900.0,46.36,46.3872,46.3124,46.326,4900.0
2015-01-09 11:30:00,68.15,68.24,68.14,68.23,5700.0,46.326,46.3872,46.3192,46.3804,5700.0
2015-01-09 11:35:00,68.27,68.35,68.22,68.35,6700.0,46.4076,46.462,46.3736,46.462,6700.0
2015-01-09 11:40:00,68.33,68.37,68.32,68.32,4400.0,46.4484,46.4756,46.4416,46.4416,4400.0
2015-01-09 11:45:00,68.37,68.46,68.35,68.46,8500.0,46.4756,46.5368,46.462,46.5368,8500.0
2015-01-09 11:50:00,68.48,68.61,68.48,68.53,6800.0,46.5504,46.6387,46.5504,46.5843,6800.0
2015-01-09 11:55:00,68.55,68.6,68.51,68.59,5900.0,46.5979,46.6319,46.5708,46.6251,5900.0
2015-01-09 12:00:00,68.59,68.64,68.53,68.53,5400.0,46.6251,46.6591,46.5843,46.5843,5400.0
2015-01-09 12:05:00,68.51,68.57,68.48,68.57,5600.0,46.5708,46.6115,46.5504,46.6115,5600.0
2015-01-09 12:10:00,68.59,68.63,68.54,68.57,5500.0,46.6251,46.6523,46.5911,46.6115,5500.0
2015-01-09 12:15:00,68.52,68.61,68.52,68.61,4200.0,46.5775,46.6387,46.5775,46.6387,4200.0
2015-01-09 12:20:00,68.59,68.62,68.57,68.57,6600.0,46.6251,46.6455,46.6115,46.6115,6600.0
2015-01-09 12:25:00,68.58,68.63,68.56,68.61,4600.0,46.6183,46.6523,46.6047,46.6387,4600.0
2015-01-09 12:30:00,68.6,68.66,68.54,68.54,6800.0,46.6319,46.6727,46.5911,46.5911,6800.0
2015-01-09 12:35:00,68.51,68.58,68.5,68.54,2600.0,46.5708,46.6183,46.564,46.5911,2600.0
2015-01-09 12:40:00,68.56,68.68,68.56,68.66,1900.0,46.6047,46.6863,46.6047,46.6727,1900.0
2015-01-09 12:45:00,68.69,68.76,68.69,68.76,800.0,46.6931,46.7407,46.6931,46.7407,800.0
2015-01-09 12:50:00,68.73,68.74,68.64,68.66,1600.0,46.7203,46.7271,46.6591,46.6727,1600.0
2015-01-09 12:55:00,68.62,68.66,68.58,68.59,1900.0,46.6455,46.6727,46.6183,46.6251,1900.0
2015-01-09 13:00:00,68.6,68.62,68.55,68.62,3400.0,46.6319,46.6455,46.5979,46.6455,3400.0
2015-01-09 13:05:00,68.59,68.63,68.58,68.58,4900.0,46.6251,46.6523,46.6183,46.6183,4900.0
2015-01-09 13:10:00,68.59,68.69,68.59,68.68,2200.0,46.6251,46.6931,46.6251,46.6863,2200.0
2015-01-09 13:15:00,68.65,68.68,68.62,68.62,3300.0,46.6659,46.6863,46.6455,46.6455,3300.0
2015-01-09 13:20:00,68.64,68.66,68.62,68.64,2900.0,46.6591,46.6727,46.6455,46.6591,2900.0
2015-01-09 13:25:00,68.66,68.67,68.62,68.63,1100.0,46.6727,46.6795,46.6455,46.6523,1100.0
2015-01-09 13:30:00,68.63,68.67,68.59,68.61,3200.0,46.6523,46.6795,46.6251,46.6387,3200.0
2015-01-09 13:35:00,68.59,68.59,68.52,68.56,1900.0,46.6251,46.6251,46.5775,46.6047,1900.0
2015-01-09 13:40:00,68.54,68.54,68.42,68.44,3900.0,46.5911,46.5911,46.5096,46.5232,3900.0
2015-01-09 13:45:00,68.44,68.5,68.43,68.5,1500.0,46.5232,46.564,46.5164,46.564,1500.0
2015-01-09 13:50:00,68.53,68.55,68.44,68.44,2200.0,46.5843,46.5979,46.5232,46.5232,2200.0
2015-01-09 13:55:00,68.46,68.5,68.38,68.5,2300.0,46.5368,46.564,46.4824,46.564,2300.0
2015-01-09 14:00:00,68.47,68.47,68.39,68.41,3100.0,46.5436,46.5436,46.4892,46.5028,3100.0
2015-01-09 14:05:00,68.41,68.44,68.39,68.39,1500.0,46.5028,46.5232,46.4892,46.4892,1500.0
2015-01-09 14:10:00,68.4,68.4,68.35,68.35,3000.0,46.496,46.496,46.462,46.462,3000.0
2015-01-09 14:15:00,68.32,68.37,68.28,68.37,5300.0,46.4416,46.4756,46.4144,46.4756,5300.0
2015-01-09 14:20:00,68.36,68.38,68.3,68.3,4300.0,46.4688,46.4824,46.428,46.428,4300.0
2015-01-09 14:25:00,68.32,68.34,68.28,68.28,3900.0,46.4416,46.4552,46.4144,46.4144,3900.0
2015-01-09 14:30:00,68.28,68.29,68.17,68.28,4100.0,46.4144,46.4212,46.3396,46.4144,4100.0
2015-01-09 14:35:00,68.27,68.37,68.26,68.35,5500.0,46.4076,46.4756,46.4008,46.462,5500.0
2015-01-09 14:40:00,68.33,68.36,68.32,68.36,9100.0,46.4484,46.4688,46.4416,46.4688,9100.0
2015-01-09 14:45:00,68.34,68.34,68.26,68.28,3800.0,46.4552,46.4552,46.4008,46.4144,3800.0
2015-01-09 14:50:00,68.28,68.3,68.22,68.29,2800.0,46.4144,46.428,46.3736,46.4212,2800.0
2015-01-09 14:55:00,68.28,68.3,68.26,68.3,5100.0,46.4144,46.428,46.4008,46.428,5100.0
2015-01-09 15:00:00,68.31,68.33,68.29,68.33,5000.0,46.4348,46.4484,46.4212,46.4484,5000.0
2015-01-09 15:05:00,68.33,68.37,68.3,68.3,5700.0,46.4484,46.4756,46.428,46.428,5700.0
2015-01-09 15:10:00,68.3,68.37,68.3,68.31,6500.0,46.428,46.4756,46.428,46.4348,6500.0
2015-01-09 15:15:00,68.33,68.35,68.3,68.34,5000.0,46.4484,46.462,46.428,46.4552,5000.0
2015-01-09 15:20:00,68.32,68.36,68.32,68.33,2800.0,46.4416,46.4688,46.4416,46.4484,2800.0
2015-01-09 15:25:00,68.32,68.37,68.24,68.27,8000.0,46.4416,46.4756,46.3872,46.4076,8000.0
2015-01-09 15:30:00,68.28,68.29,68.18,68.22,8000.0,46.4144,46.4212,46.3464,46.3736,8000.0
2015-01-09 15:35:00,68.23,68.23,68.16,68.19,7300.0,46.3804,46.3804,46.3328,46.3532,7300.0
2015-01-09 15:40:00,68.18,68.22,68.15,68.22,10300.0,46.3464,46.3736,46.326,46.3736,10300.0
2015-01-09 15:45:00,68.22,68.31,68.18,68.21,22900.0,46.3736,46.4348,46.3464,46.3668,22900.0
2015-01-09 15:50:00,68.21,68.23,68.17,68.18,15500.0,46.3668,46.3804,46.3396,46.3464,15500.0
2015-01-09 15:55:00,68.19,68.25,68.16,68.21,28000.0,46.3532,46.394,46.3328,46.3668,28000.0
2015-01-12 09:30:00,67.8,68.37,67.71,68.1,33600.0,46.0881,46.4756,46.0269,46.292,33600.0
2015-01-12 09:35:00,68.1,68.1,67.89,67.99,11400.0,46.292,46.292,46.1493,46.2173,11400.0
2015-01-12 09:40:00,68.03,68.19,68.0,68.15,4500.0,46.2445,46.3532,46.2241,46.326,4500.0
2015-01-12 09:45:00,68.24,68.26,68.01,68.15,14700.0,46.3872,46.4008,46.2309,46.326,14700.0
2015-01-12 09:50:00,68.12,68.26,68.12,68.2,2200.0,46.3056,46.4008,46.3056,46.36,2200.0
2015-01-12 09:55:00,68.26,68.5,68.15,68.39,6200.0,46.4008,46.564,46.326,46.4892,6200.0
2015-01-12 10:00:00,68.38,68.5,68.33,68.44,6600.0,46.4824,46.564,46.4484,46.5232,6600.0
2015-01-12 10:05:00,68.42,68.59,68.4,68.56,18300.0,46.5096,46.6251,46.496,46.6047,18300.0
2015-01-12 10:10:00,68.55,68.63,68.47,68.56,10700.0,46.5979,46.6523,46.5436,46.6047,10700.0
2015-01-12 10:15:00,68.55,68.55,68.44,68.47,20400.0,46.5979,46.5979,46.5232,46.5436,20400.0
2015-01-12 10:20:00,68.46,68.53,68.42,68.52,8500.0,46.5368,46.5843,46.5096,46.5775,8500.0
2015-01-12 10:25:00,68.52,68.69,68.49,68.55,11900.0,46.5775,46.6931,46.5572,46.5979,11900.0
2015-01-12 10:30:00,68.53,68.54,68.45,68.46,4900.0,46.5843,46.5911,46.53,46.5368,4900.0
2015-01-12 10:35:00,68.45,68.5,68.39,68.42,9800.0,46.53,46.564,46.4892,46.5096,9800.0
2015-01-12 10:40:00,68.43,68.46,68.36,68.42,16600.0,46.5164,46.5368,46.4688,46.5096,16600.0
2015-01-12 10:45:00,68.44,68.51,68.4,68.47,4000.0,46.5232,46.5708,46.496,46.5436,4000.0
2015-01-12 10:50:00,68.45,68.52,68.41,68.47,3500.0,46.53,46.5775,46.5028,46.5436,3500.0
2015-01-12 10:55:00,68.48,68.68,68.48,68.67,12400.0,46.5504,46.6863,46.5504,46.6795,12400.0
2015-01-12 11:00:00,68.66,68.73,68.66,68.7,9500.0,46.6727,46.7203,46.6727,46.6999,9500.0
2015-01-12 11:05:00,68.71,68.73,68.69,68.73,6800.0,46.7067,46.7203,46.6931,46.7203,6800.0
2015-01-12 11:10:00,68.74,68.79,68.72,68.72,2300.0,46.7271,46.7611,46.7135,46.7135,2300.0
2015-01-12 11:15:00,68.72,68.73,68.65,68.71,4200.0,46.7135,46.7203,46.6659,46.7067,4200.0
2015-01-12 11:20:00,68.72,68.72,68.67,68.67,4000.0,46.7135,46.7135,46.6795,46.6795,4000.0
2015-01-12 11:25:00,68.66,68.66,68.61,68.64,12200.0,46.6727,46.6727,46.6387,46.6591,12200.0
2015-01-12 11:30:00,68.63,68.65,68.6,68.64,4400.0,46.6523,46.6659,46.6319,46.6591,4400.0
2015-01-12 11:35:00,68.66,68.72,68.66,68.7,2100.0,46.6727,46.7135,46.6727,46.6999,2100.0
2015-01-12 11:40:00,68.72,68.72,68.64,68.71,7300.0,46.7135,46.7135,46.6591,46.7067,7300.0
2015-01-12 11:45:00,68.71,68.78,68.7,68.71,2400.0,46.7067,46.7543,46.6999,46.7067,2400.0
2015-01-12 11:50:00,68.67,68.71,68.57,68.66,5600.0,46.6795,46.7067,46.6115,46.6727,5600.0
2015-01-12 11:55:00,68.66,68.66,68.55,68.59,2700.0,46.6727,46.6727,46.5979,46.6251,2700.0
2015-01-12 12:00:00,68.6,68.64,68.55,68.57,2800.0,46.6319,46.6591,46.5979,46.6115,2800.0
2015-01-12 12:05:00,68.58,68.67,68.58,68.63,1800.0,46.6183,46.6795,46.6183,46.6523,1800.0
2015-01-12 12:10:00,68.61,68.61,68.56,68.56,2100.0,46.6387,46.6387,46.6047,46.6047,2100.0
2015-01-12 12:15:00,68.55,68.55,68.47,68.55,5000.0,46.5979,46.5979,46.5436,46.5979,5000.0
2015-01-12 12:20:00,68.56,68.66,68.56,68.63,6200.0,46.6047,46.6727,46.6047,46.6523,6200.0
2015-01-12 12:25:00,68.63,68.67,68.58,68.64,9200.0,46.6523,46.6795,46.6183,46.6591,9200.0
2015-01-12 12:30:00,68.67,68.69,68.63,68.69,3200.0,46.6795,46.6931,46.6523,46.6931,3200.0
2015-01-12 12:35:00,68.72,68.72,68.65,68.68,2700.0,46.7135,46.7135,46.6659,46.6863,2700.0
2015-01-12 12:40:00,68.66,68.66,68.59,68.63,3700.0,46.6727,46.6727,46.6251,46.6523,3700.0
2015-01-12 12:45:00,68.63,68.63,68.61,68.61,1600.0,46.6523,46.6523,46.6387,46.6387,1600.0
2015-01-12 12:50:00,68.61,68.63,68.56,68.63,3600.0,46.6387,46.6523,46.6047,46.6523,3600.0
2015-01-12 12:55:00,68.64,68.66,68.62,68.62,2300.0,46.6591,46.6727,46.6455,46.6455,2300.0
2015-01-12 13:00:00,68.63,68.65,68.62,68.62,2700.0,46.6523,46.6659,46.6455,46.6455,2700.0
2015-01-12 13:05:00,68.61,68.63,68.54,68.6,5600.0,46.6387,46.6523,46.5911,46.6319,5600.0
2015-01-12 13:10:00,68.59,68.61,68.58,68.6,2700.0,46.6251,46.6387,46.6183,46.6319,2700.0
2015-01-12 13:15:00,68.62,68.65,68.55,68.55,4300.0,46.6455,46.6659,46.5979,46.5979,4300.0
2015-01-12 13:20:00,68.55,68.55,68.48,68.49,6100.0,46.5979,46.5979,46.5504,46.5572,6100.0
2015-01-12 13:25:00,68.5,68.51,68.44,68.46,6800.0,46.564,46.5708,46.5232,46.5368,6800.0
2015-01-12 13:30:00,68.47,68.47,68.45,68.47,3200.0,46.5436,46.5436,46.53,46.5436,3200.0
2015-01-12 13:35:00,68.47,68.5,68.46,68.47,3100.0,46.5436,46.564,46.5368,46.5436,3100.0
2015-01-12 13:40:00,68.47,68.51,68.44,68.51,8200.0,46.5436,46.5708,46.5232,46.5708,8200.0
2015-01-12 13:45:00,68.53,68.54,68.45,68.46,5100.0,46.5843,46.5911,46.53,46.5368,5100.0
2015-01-12 13:50:00,68.46,68.49,68.44,68.48,4200.0,46.5368,46.5572,46.5232,46.5504,4200.0
2015-01-12 13:55:00,68.46,68.51,68.45,68.51,4300.0,46.5368,46.5708,46.53,46.5708,4300.0
2015-01-12 14:00:00,68.52,68.57,68.49,68.49,4800.0,46.5775,46.6115,46.5572,46.5572,4800.0
2015-01-12 14:05:00,68.49,68.52,68.49,68.51,2200.0,46.5572,46.5775,46.5572,46.5708,2200.0
2015-01-12 14:10:00,68.51,68.56,68.5,68.55,5700.0,46.5708,46.6047,46.564,46.5979,5700.0
2015-01-12 14:15:00,68.56,68.58,68.53,68.57,8800.0,46.6047,46.6183,46.5843,46.6115,8800.0
2015-01-12 14:20:00,68.55,68.56,68.5,68.53,19900.0,46.5979,46.6047,46.564,46.5843,19900.0
2015-01-12 14:25:00,68.53,68.59,68.52,68.57,9900.0,46.5843,46.6251,46.5775,46.6115,9900.0
2015-01-12 14:30:00,68.57,68.69,68.56,68.67,25900.0,46.6115,46.6931,46.6047,46.6795,25900.0
2015-01-12 14:35:00,68.68,68.72,68.64,68.64,23300.0,46.6863,46.7135,46.6591,46.6591,23300.0
2015-01-12 14:40:00,68.64,68.67,68.64,68.66,8400.0,46.6591,46.6795,46.6591,46.6727,8400.0
2015-01-12 14:45:00,68.65,68.75,68.65,68.75,11200.0,46.6659,46.7339,46.6659,46.7339,11200.0
2015-01-12 14:50:00,68.75,68.78,68.74,68.77,9400.0,46.7339,46.7543,46.7271,46.7475,9400.0
2015-01-12 14:55:00,68.78,68.86,68.78,68.84,8200.0,46.7543,46.8087,46.7543,46.7951,8200.0
2015-01-12 15:00:00,68.85,68.91,68.81,68.83,16100.0,46.8019,46.8427,46.7747,46.7883,16100.0
2015-01-12 15:05:00,68.83,68.85,68.77,68.78,12500.0,46.7883,46.8019,46.7475,46.7543,12500.0
2015-01-12 15:10:00,68.77,68.79,68.75,68.75,11900.0,46.7475,46.7611,46.7339,46.7339,11900.0
2015-01-12 15:15:00,68.75,68.8,68.73,68.76,14900.0,46.7339,46.7679,46.7203,46.7407,14900.0
2015-01-12 15:20:00,68.76,68.79,68.7,68.7,6300.0,46.7407,46.7611,46.6999,46.6999,6300.0
2015-01-12 15:25:00,68.69,68.75,68.69,68.73,10300.0,46.6931,46.7339,46.6931,46.7203,10300.0
2015-01-12 15:30:00,68.74,68.74,68.65,68.65,5900.0,46.7271,46.7271,46.6659,46.6659,5900.0
2015-01-12 15:35:00,68.65,68.73,68.62,68.68,8900.0,46.6659,46.7203,46.6455,46.6863,8900.0
2015-01-12 15:40:00,68.69,68.75,68.68,68.75,12600.0,46.6931,46.7339,46.6863,46.7339,12600.0
2015-01-12 15:45:00,68.76,68.9,68.75,68.84,18800.0,46.7407,46.8359,46.7339,46.7951,18800.0
2015-01-12 15:50:00,68.84,68.85,68.78,68.8,15100.0,46.7951,46.8019,46.7543,46.7679,15100.0
2015-01-12 15:55:00,68.81,68.81,68.71,68.79,31200.0,46.7747,46.7747,46.7067,46.7611,31200.0
2015-01-13 09:30:00,69.17,69.17,68.99,69.17,16300.0,47.0194,47.0194,46.897,47.0194,16300.0
2015-01-13 09:35:00,69.18,69.21,69.06,69.2,3900.0,47.0262,47.0466,46.9446,47.0398,3900.0
2015-01-13 09:40:00,69.23,69.34,69.18,69.18,4000.0,47.0602,47.135,47.0262,47.0262,4000.0
2015-01-13 09:45:00,69.22,69.37,69.21,69.37,1000.0,47.0534,47.1553,47.0466,47.1553,1000.0
2015-01-13 09:50:00,69.36,69.46,69.29,69.37,12600.0,47.1486,47.2165,47.101,47.1553,12600.0
2015-01-13 09:55:00,69.39,69.48,69.36,69.48,21900.0,47.1689,47.2301,47.1486,47.2301,21900.0
2015-01-13 10:00:00,69.48,69.51,69.45,69.47,9600.0,47.2301,47.2505,47.2097,47.2233,9600.0
2015-01-13 10:05:00,69.49,69.58,69.46,69.51,5400.0,47.2369,47.2981,47.2165,47.2505,5400.0
2015-01-13 10:10:00,69.51,69.55,69.48,69.53,5500.0,47.2505,47.2777,47.2301,47.2641,5500.0
2015-01-13 10:15:00,69.51,69.51,69.46,69.5,17300.0,47.2505,47.2505,47.2165,47.2437,17300.0
2015-01-13 10:20:00,69.49,69.56,69.48,69.56,8000.0,47.2369,47.2845,47.2301,47.2845,8000.0
2015-01-13 10:25:00,69.56,69.73,69.51,69.68,17900.0,47.2845,47.4001,47.2505,47.3661,17900.0
2015-01-13 10:30:00,69.66,69.67,69.59,69.62,3300.0,47.3525,47.3593,47.3049,47.3253,3300.0
2015-01-13 10:35:00,69.62,69.7,69.62,69.67,13000.0,47.3253,47.3797,47.3253,47.3593,13000.0
2015-01-13 10:40:00,69.67,69.78,69.65,69.74,7400.0,47.3593,47.4341,47.3457,47.4069,7400.0
2015-01-13 10:45:00,69.71,69.71,69.66,69.7,5000.0,47.3865,47.3865,47.3525,47.3797,5000.0
2015-01-13 10:50:00,69.69,69.8,69.69,69.79,4600.0,47.3729,47.4476,47.3729,47.4409,4600.0
2015-01-13 10:55:00,69.76,69.77,69.65,69.69,2300.0,47.4205,47.4273,47.3457,47.3729,2300.0
2015-01-13 11:00:00,69.69,69.72,69.66,69.72,17400.0,47.3729,47.3933,47.3525,47.3933,17400.0
2015-01-13 11:05:00,69.71,69.74,69.66,69.72,7100.0,47.3865,47.4069,47.3525,47.3933,7100.0
2015-01-13 11:10:00,69.72,69.76,69.66,69.75,12200.0,47.3933,47.4205,47.3525,47.4137,12200.0
2015-01-13 11:15:00,69.75,69.75,69.66,69.67,11800.0,47.4137,47.4137,47.3525,47.3593,11800.0
2015-01-13 11:20:00,69.68,69.73,69.67,69.73,6500.0,47.3661,47.4001,47.3593,47.4001,6500.0
2015-01-13 11:25:00,69.72,69.73,69.66,69.7,11700.0,47.3933,47.4001,47.3525,47.3797,11700.0
2015-01-13 11:30:00,69.69,69.71,69.66,69.67,10200.0,47.3729,47.3865,47.3525,47.3593,10200.0
2015-01-13 11:35:00,69.68,69.68,69.66,69.67,6500.0,47.3661,47.3661,47.3525,47.3593,6500.0
2015-01-13 11:40:00,69.68,69.68,69.63,69.65,8000.0,47.3661,47.3661,47.3321,47.3457,8000.0
2015-01-13 11:45:00,69.65,69.69,69.63,69.69,7400.0,47.3457,47.3729,47.3321,47.3729,7400.0
2015-01-13 11:50:00,69.67,69.72,69.67,69.7,6400.0,47.3593,47.3933,47.3593,47.3797,6400.0
2015-01-13 11:55:00,69.71,69.71,69.66,69.69,6200.0,47.3865,47.3865,47.3525,47.3729,6200.0
2015-01-13 12:00:00,69.69,69.69,69.62,69.66,5300.0,47.3729,47.3729,47.3253,47.3525,5300.0
2015-01-13 12:05:00,69.66,69.73,69.64,69.72,5300.0,47.3525,47.4001,47.3389,47.3933,5300.0
2015-01-13 12:10:00,69.72,69.8,69.7,69.78,3900.0,47.3933,47.4476,47.3797,47.4341,3900.0
2015-01-13 12:15:00,69.78,69.8,69.74,69.75,6700.0,47.4341,47.4476,47.4069,47.4137,6700.0
2015-01-13 12:20:00,69.76,69.78,69.74,69.77,8100.0,47.4205,47.4341,47.4069,47.4273,8100.0
2015-01-13 12:25:00,69.76,69.8,69.75,69.78,4500.0,47.4205,47.4476,47.4137,47.4341,4500.0
2015-01-13 12:30:00,69.78,69.78,69.7,69.74,9600.0,47.4341,47.4341,47.3797,47.4069,9600.0
2015-01-13 12:35:00,69.74,69.77,69.73,69.75,11000.0,47.4069,47.4273,47.4001,47.4137,11000.0
2015-01-13 12:40:00,69.73,69.73,69.67,69.68,8900.0,47.4001,47.4001,47.3593,47.3661,8900.0
2015-01-13 12:45:00,69.7,69.74,69.68,69.73,6800.0,47.3797,47.4069,47.3661,47.4001,6800.0
2015-01-13 12:50:00,69.72,69.74,69.67,69.68,5000.0,47.3933,47.4069,47.3593,47.3661,5000.0
2015-01-13 12:55:00,69.68,69.73,69.68,69.7,4700.0,47.3661,47.4001,47.3661,47.3797,4700.0
2015-01-13 13:00:00,69.7,69.72,69.62,69.64,8100.0,47.3797,47.3933,47.3253,47.3389,8100.0
2015-01-13 13:05:00,69.65,69.73,69.62,69.64,6900.0,47.3457,47.4001,47.3253,47.3389,6900.0
2015-01-13 13:10:00,69.66,69.72,69.66,69.69,5200.0,47.3525,47.3933,47.3525,47.3729,5200.0
2015-01-13 13:15:00,69.7,69.71,69.67,69.67,4000.0,47.3797,47.3865,47.3593,47.3593,4000.0
2015-01-13 13:20:00,69.67,69.67,69.62,69.65,7900.0,47.3593,47.3593,47.3253,47.3457,7900.0
2015-01-13 13:25:00,69.65,69.71,69.63,69.7,16000.0,47.3457,47.3865,47.3321,47.3797,16000.0
2015-01-13 13:30:00,69.7,69.7,69.57,69.58,31300.0,47.3797,47.3797,47.2913,47.2981,31300.0
2015-01-13 13:35:00,69.57,69.57,69.39,69.39,10100.0,47.2913,47.2913,47.1689,47.1689,10100.0
2015-01-13 13:40:00,69.38,69.38,69.32,69.35,13200.0,47.1621,47.1621,47.1214,47.1418,13200.0
2015-01-13 13:45:00,69.35,69.38,69.31,69.33,5800.0,47.1418,47.1621,47.1146,47.1282,5800.0
2015-01-13 13:50:00,69.33,69.35,69.15,69.16,16700.0,47.1282,47.1418,47.0058,47.0126,16700.0
2015-01-13 13:55:00,69.16,69.34,69.15,69.34,10900.0,47.0126,47.135,47.0058,47.135,10900.0
2015-01-13 14:00:00,69.35,69.44,69.31,69.4,26500.0,47.1418,47.2029,47.1146,47.1757,26500.0
2015-01-13 14:05:00,69.38,69.41,69.32,69.34,18100.0,47.1621,47.1825,47.1214,47.135,18100.0
2015-01-13 14:10:00,69.36,69.39,69.24,69.29,9200.0,47.1486,47.1689,47.067,47.101,9200.0
2015-01-13 14:15:00,69.3,69.46,69.29,69.41,18400.0,47.1078,47.2165,47.101,47.1825,18400.0
2015-01-13 14:20:00,69.4,69.4,69.27,69.32,17600.0,47.1757,47.1757,47.0874,47.1214,17600.0
2015-01-13 14:25:00,69.35,69.38,69.33,69.36,12800.0,47.1418,47.1621,47.1282,47.1486,12800.0
2015-01-13 14:30:00,69.36,69.44,69.34,69.42,14200.0,47.1486,47.2029,47.135,47.1893,14200.0
2015-01-13 14:35:00,69.43,69.56,69.39,69.55,10300.0,47.1961,47.2845,47.1689,47.2777,10300.0
2015-01-13 14:40:00,69.56,69.56,69.44,69.46,21400.0,47.2845,47.2845,47.2029,47.2165,21400.0
2015-01-13 14:45:00,69.45,69.53,69.44,69.5,11800.0,47.2097,47.2641,47.2029,47.2437,11800.0
2015-01-13 14:50:00,69.47,69.52,69.45,69.47,10700.0,47.2233,47.2573,47.2097,47.2233,10700.0
2015-01-13 14:55:00,69.48,69.49,69.31,69.31,10900.0,47.2301,47.2369,47.1146,47.1146,10900.0
2015-01-13 15:00:00,69.31,69.42,69.26,69.38,12200.0,47.1146,47.1893,47.0806,47.1621,12200.0
2015-01-13 15:05:00,69.4,69.4,69.32,69.33,18100.0,47.1757,47.1757,47.1214,47.1282,18100.0
2015-01-13 15:10:00,69.34,69.63,69.33,69.62,34800.0,47.135,47.3321,47.1282,47.3253,34800.0
2015-01-13 15:15:00,69.63,69.63,69.55,69.6,29300.0,47.3321,47.3321,47.2777,47.3117,29300.0
2015-01-13 15:20:00,69.6,69.64,69.57,69.62,21800.0,47.3117,47.3389,47.2913,47.3253,21800.0
2015-01-13 15:25:00,69.62,69.63,69.51,69.52,13900.0,47.3253,47.3321,47.2505,47.2573,13900.0
2015-01-13 15:30:00,69.54,69.69,69.53,69.65,25500.0,47.2709,47.3729,47.2641,47.3457,25500.0
2015-01-13 15:35:00,69.67,69.76,69.63,69.71,21700.0,47.3593,47.4205,47.3321,47.3865,21700.0
2015-01-13 15:40:00,69.7,69.75,69.7,69.73,22400.0,47.3797,47.4137,47.3797,47.4001,22400.0
2015-01-13 15:45:00,69.73,69.75,69.67,69.7,36900.0,47.4001,47.4137,47.3593,47.3797,36900.0
2015-01-13 15:50:00,69.7,69.73,69.69,69.71,39200.0,47.3797,47.4001,47.3729,47.3865,39200.0
2015-01-13 15:55:00,69.71,69.8,69.69,69.78,78700.0,47.3865,47.4476,47.3729,47.4341,78700.0
2015-01-14 09:30:00,69.24,69.79,69.24,69.64,11700.0,47.067,47.4409,47.067,47.3389,11700.0
2015-01-14 09:35:00,69.7,69.7,69.35,69.37,6600.0,47.3797,47.3797,47.1418,47.1553,6600.0
2015-01-14 09:40:00,69.23,69.63,69.22,69.5,6000.0,47.0602,47.3321,47.0534,47.2437,6000.0
2015-01-14 09:45:00,69.53,69.6,69.48,69.52,12600.0,47.2641,47.3117,47.2301,47.2573,12600.0
2015-01-14 09:50:00,69.53,69.63,69.39,69.4,18300.0,47.2641,47.3321,47.1689,47.1757,18300.0
2015-01-14 09:55:00,69.47,69.8,69.35,69.8,12500.0,47.2233,47.4476,47.1418,47.4476,12500.0
2015-01-14 10:00:00,69.72,69.8,69.72,69.77,3000.0,47.3933,47.4476,47.3933,47.4273,3000.0
2015-01-14 10:05:00,69.77,69.85,69.77,69.84,6100.0,47.4273,47.4816,47.4273,47.4748,6100.0
2015-01-14 10:10:00,69.81,69.88,69.72,69.74,8800.0,47.4544,47.502,47.3933,47.4069,8800.0
2015-01-14 10:15:00,69.76,69.81,69.75,69.75,2400.0,47.4205,47.4544,47.4137,47.4137,2400.0
2015-01-14 10:20:00,69.8,69.9,69.8,69.85,3800.0,47.4476,47.5156,47.4476,47.4816,3800.0
2015-01-14 10:25:00,69.85,69.95,69.81,69.92,5400.0,47.4816,47.5496,47.4544,47.5292,5400.0
2015-01-14 10:30:00,69.91,69.94,69.79,69.79,17100.0,47.5224,47.5428,47.4409,47.4409,17100.0
2015-01-14 10:35:00,69.75,69.78,69.62,69.62,8500.0,47.4137,47.4341,47.3253,47.3253,8500.0
2015-01-14 10:40:00,69.61,69.88,69.58,69.87,6900.0,47.3185,47.502,47.2981,47.4952,6900.0
2015-01-14 10:45:00,69.82,69.88,69.78,69.83,3100.0,47.4612,47.502,47.4341,47.468,3100.0
2015-01-14 10:50:00,69.84,69.98,69.84,69.9,5900.0,47.4748,47.57,47.4748,47.5156,5900.0
2015-01-14 10:55:00,69.93,69.98,69.86,69.95,3100.0,47.536,47.57,47.4884,47.5496,3100.0
2015-01-14 11:00:00,69.94,70.08,69.93,70.05,17700.0,47.5428,47.638,47.536,47.6176,17700.0
2015-01-14 11:05:00,70.06,70.08,69.97,70.01,8000.0,47.6244,47.638,47.5632,47.5904,8000.0
2015-01-14 11:10:00,70.0,70.04,69.95,69.99,9900.0,47.5836,47.6108,47.5496,47.5768,9900.0
2015-01-14 11:15:00,69.96,70.03,69.95,70.02,9700.0,47.5564,47.604,47.5496,47.5972,9700.0
2015-01-14 11:20:00,70.01,70.08,69.99,70.06,7700.0,47.5904,47.638,47.5768,47.6244,7700.0
2015-01-14 11:25:00,70.08,70.09,70.05,70.08,3800.0,47.638,47.6448,47.6176,47.638,3800.0
2015-01-14 11:30:00,70.07,70.12,70.05,70.08,8400.0,47.6312,47.6652,47.6176,47.638,8400.0
2015-01-14 11:35:00,70.08,70.2,70.08,70.2,4300.0,47.638,47.7196,47.638,47.7196,4300.0
2015-01-14 11:40:00,70.23,70.31,70.23,70.31,4300.0,47.7399,47.7943,47.7399,47.7943,4300.0
2015-01-14 11:45:00,70.32,70.36,70.32,70.33,1300.0,47.8011,47.8283,47.8011,47.8079,1300.0
2015-01-14 11:50:00,70.35,70.4,70.29,70.34,7600.0,47.8215,47.8555,47.7807,47.8147,7600.0
2015-01-14 11:55:00,70.34,70.41,70.34,70.38,5900.0,47.8147,47.8623,47.8147,47.8419,5900.0
2015-01-14 12:00:00,70.36,70.39,70.31,70.38,13800.0,47.8283,47.8487,47.7943,47.8419,13800.0
2015-01-14 12:05:00,70.38,70.39,70.32,70.37,6600.0,47.8419,47.8487,47.8011,47.8351,6600.0
2015-01-14 12:10:00,70.34,70.36,70.3,70.35,6300.0,47.8147,47.8283,47.7875,47.8215,6300.0
2015-01-14 12:15:00,70.31,70.32,70.27,70.28,3800.0,47.7943,47.8011,47.7671,47.7739,3800.0
2015-01-14 12:20:00,70.28,70.36,70.25,70.33,9800.0,47.7739,47.8283,47.7535,47.8079,9800.0
2015-01-14 12:25:00,70.33,70.44,70.31,70.32,39000.0,47.8079,47.8827,47.7943,47.8011,39000.0
2015-01-14 12:30:00,70.3,70.38,70.28,70.29,11700.0,47.7875,47.8419,47.7739,47.7807,11700.0
2015-01-14 12:35:00,70.27,70.29,70.21,70.23,4700.0,47.7671,47.7807,47.7264,47.7399,4700.0
2015-01-14 12:40:00,70.22,70.32,70.2,70.23,6900.0,47.7332,47.8011,47.7196,47.7399,6900.0
2015-01-14 12:45:00,70.22,70.26,70.13,70.17,7600.0,47.7332,47.7603,47.672,47.6992,7600.0
2015-01-14 12:50:00,70.17,70.17,70.05,70.09,5500.0,47.6992,47.6992,47.6176,47.6448,5500.0
2015-01-14 12:55:00,70.09,70.23,70.09,70.23,15900.0,47.6448,47.7399,47.6448,47.7399,15900.0
2015-01-14 13:00:00,70.23,70.34,70.22,70.34,9300.0,47.7399,47.8147,47.7332,47.8147,9300.0
2015-01-14 13:05:00,70.33,70.43,70.33,70.34,10000.0,47.8079,47.8759,47.8079,47.8147,10000.0
2015-01-14 13:10:00,70.33,70.4,70.29,70.37,13900.0,47.8079,47.8555,47.7807,47.8351,13900.0
2015-01-14 13:15:00,70.37,70.43,70.34,70.39,15700.0,47.8351,47.8759,47.8147,47.8487,15700.0
2015-01-14 13:20:00,70.39,70.43,70.34,70.34,32100.0,47.8487,47.8759,47.8147,47.8147,32100.0
2015-01-14 13:25:00,70.33,70.42,70.27,70.42,11800.0,47.8079,47.8691,47.7671,47.8691,11800.0
2015-01-14 13:30:00,70.4,70.42,70.32,70.33,11600.0,47.8555,47.8691,47.8011,47.8079,11600.0
2015-01-14 13:35:00,70.34,70.42,70.33,70.38,13400.0,47.8147,47.8691,47.8079,47.8419,13400.0
2015-01-14 13:40:00,70.39,70.41,70.34,70.35,10800.0,47.8487,47.8623,47.8147,47.8215,10800.0
2015-01-14 13:45:00,70.35,70.36,70.29,70.34,10700.0,47.8215,47.8283,47.7807,47.8147,10700.0
2015-01-14 13:50:00,70.34,70.36,70.27,70.34,23400.0,47.8147,47.8283,47.7671,47.8147,23400.0
2015-01-14 13:55:00,70.34,70.4,70.3,70.4,6300.0,47.8147,47.8555,47.7875,47.8555,6300.0
2015-01-14 14:00:00,70.38,70.42,70.3,70.42,10300.0,47.8419,47.8691,47.7875,47.8691,10300.0
2015-01-14 14:05:00,70.42,70.46,70.41,70.41,9500.0,47.8691,47.8963,47.8623,47.8623,9500.0
2015-01-14 14:10:00,70.42,70.47,70.39,70.42,15400.0,47.8691,47.9031,47.8487,47.8691,15400.0
2015-01-14 14:15:00,70.41,70.5,70.38,70.5,11200.0,47.8623,47.9235,47.8419,47.9235,11200.0
2015-01-14 14:20:00,70.49,70.51,70.42,70.49,8800.0,47.9167,47.9303,47.8691,47.9167,8800.0
2015-01-14 14:25:00,70.49,70.53,70.44,70.53,6900.0,47.9167,47.9439,47.8827,47.9439,6900.0
2015-01-14 14:30:00,70.52,70.53,70.42,70.43,21900.0,47.9371,47.9439,47.8691,47.8759,21900.0
2015-01-14 14:35:00,70.45,70.58,70.45,70.58,9600.0,47.8895,47.9779,47.8895,47.9779,9600.0
2015-01-14 14:40:00,70.56,70.67,70.56,70.65,9800.0,47.9643,48.039,47.9643,48.0254,9800.0
2015-01-14 14:45:00,70.66,70.69,70.62,70.64,12900.0,48.0322,48.0526,48.0051,48.0187,12900.0
2015-01-14 14:50:00,70.64,70.65,70.56,70.56,15100.0,48.0187,48.0254,47.9643,47.9643,15100.0
2015-01-14 14:55:00,70.58,70.64,70.58,70.64,7500.0,47.9779,48.0187,47.9779,48.0187,7500.0
2015-01-14 15:00:00,70.65,70.74,70.63,70.68,9500.0,48.0254,48.0866,48.0119,48.0458,9500.0
2015-01-14 15:05:00,70.69,70.74,70.68,70.74,9200.0,48.0526,48.0866,48.0458,48.0866,9200.0
2015-01-14 15:10:00,70.75,70.76,70.68,70.7,7600.0,48.0934,48.1002,48.0458,48.0594,7600.0
2015-01-14 15:15:00,70.7,70.85,70.7,70.8,17600.0,48.0594,48.1614,48.0594,48.1274,17600.0
2015-01-14 15:20:00,70.81,70.87,70.8,70.85,14300.0,48.1342,48.175,48.1274,48.1614,14300.0
2015-01-14 15:25:00,70.86,70.91,70.82,70.89,16800.0,48.1682,48.2022,48.141,48.1886,16800.0
2015-01-14 15:30:00,70.91,70.92,70.79,70.8,18700.0,48.2022,48.209,48.1206,48.1274,18700.0
2015-01-14 15:35:00,70.81,70.87,70.8,70.87,21100.0,48.1342,48.175,48.1274,48.175,21100.0
2015-01-14 15:40:00,70.87,70.94,70.86,70.91,35800.0,48.175,48.2226,48.1682,48.2022,35800.0
2015-01-14 15:45:00,70.91,70.95,70.88,70.92,33100.0,48.2022,48.2294,48.1818,48.209,33100.0
2015-01-14 15:50:00,70.91,70.94,70.89,70.94,41800.0,48.2022,48.2226,48.1886,48.2226,41800.0
2015-01-14 15:55:00,70.94,71.03,70.94,71.02,108700.0,48.2226,48.2838,48.2226,48.277,108700.0
2015-01-15 09:30:00,71.25,71.25,70.82,71.04,17500.0,48.4333,48.4333,48.141,48.2906,17500.0
2015-01-15 09:35:00,71.03,71.24,70.93,71.24,4400.0,48.2838,48.4265,48.2158,48.4265,4400.0
2015-01-15 09:40:00,71.23,71.23,70.92,70.92,8700.0,48.4197,48.4197,48.209,48.209,8700.0
2015-01-15 09:45:00,71.0,71.21,70.98,71.19,6400.0,48.2634,48.4061,48.2498,48.3925,6400.0
2015-01-15 09:50:00,71.17,71.28,71.17,71.28,1200.0,48.3789,48.4537,48.3789,48.4537,1200.0
2015-01-15 09:55:00,71.21,71.23,71.04,71.13,9300.0,48.4061,48.4197,48.2906,48.3517,9300.0
2015-01-15 10:00:00,71.09,71.22,70.97,71.01,12200.0,48.3245,48.4129,48.243,48.2702,12200.0
2015-01-15 10:05:00,71.07,71.29,71.03,71.22,9300.0,48.311,48.4605,48.2838,48.4129,9300.0
2015-01-15 10:10:00,71.23,71.23,71.0,71.04,24500.0,48.4197,48.4197,48.2634,48.2906,24500.0
2015-01-15 10:15:00,71.02,71.24,71.02,71.24,6000.0,48.277,48.4265,48.277,48.4265,6000.0
2015-01-15 10:20:00,71.23,71.33,71.2,71.31,8500.0,48.4197,48.4877,48.3993,48.4741,8500.0
2015-01-15 10:25:00,71.33,71.38,71.3,71.33,2300.0,48.4877,48.5217,48.4673,48.4877,2300.0
2015-01-15 10:30:00,71.29,71.47,71.27,71.45,6900.0,48.4605,48.5829,48.4469,48.5693,6900.0
2015-01-15 10:35:00,71.46,71.46,71.31,71.33,7700.0,48.5761,48.5761,48.4741,48.4877,7700.0
2015-01-15 10:40:00,71.36,71.37,71.26,71.29,6800.0,48.5081,48.5149,48.4401,48.4605,6800.0
2015-01-15 10:45:00,71.29,71.33,71.2,71.24,6100.0,48.4605,48.4877,48.3993,48.4265,6100.0
2015-01-15 10:50:00,71.25,71.26,71.21,71.21,9700.0,48.4333,48.4401,48.4061,48.4061,9700.0
2015-01-15 10:55:00,71.24,71.25,71.18,71.19,12700.0,48.4265,48.4333,48.3857,48.3925,12700.0
2015-01-15 11:00:00,71.2,71.26,71.19,71.24,12100.0,48.3993,48.4401,48.3925,48.4265,12100.0
2015-01-15 11:05:00,71.26,71.3,71.19,71.3,16800.0,48.4401,48.4673,48.3925,48.4673,16800.0
2015-01-15 11:10:00,71.27,71.3,71.22,71.29,6100.0,48.4469,48.4673,48.4129,48.4605,6100.0
2015-01-15 11:15:00,71.27,71.36,71.22,71.25,10800.0,48.4469,48.5081,48.4129,48.4333,10800.0
2015-01-15 11:20:00,71.26,71.36,71.21,71.34,7500.0,48.4401,48.5081,48.4061,48.4945,7500.0
2015-01-15 11:25:00,71.32,71.34,71.25,71.25,8600.0,48.4809,48.4945,48.4333,48.4333,8600.0
2015-01-15 11:30:00,71.25,71.33,71.23,71.28,12500.0,48.4333,48.4877,48.4197,48.4537,12500.0
2015-01-15 11:35:00,71.26,71.28,71.23,71.25,14900.0,48.4401,48.4537,48.4197,48.4333,14900.0
2015-01-15 11:40:00,71.25,71.27,71.22,71.26,17100.0,48.4333,48.4469,48.4129,48.4401,17100.0
2015-01-15 11:45:00,71.27,71.27,71.16,71.24,12000.0,48.4469,48.4469,48.3721,48.4265,12000.0
2015-01-15 11:50:00,71.25,71.27,71.2,71.26,26800.0,48.4333,48.4469,48.3993,48.4401,26800.0
2015-01-15 11:55:00,71.24,71.34,71.2,71.34,10700.0,48.4265,48.4945,48.3993,48.4945,10700.0
2015-01-15 12:00:00,71.34,71.37,71.31,71.33,8900.0,48.4945,48.5149,48.4741,48.4877,8900.0
2015-01-15 12:05:00,71.32,71.4,71.3,71.38,5200.0,48.4809,48.5353,48.4673,48.5217,5200.0
2015-01-15 12:10:00,71.39,71.44,71.36,71.36,8000.0,48.5285,48.5625,48.5081,48.5081,8000.0
2015-01-15 12:15:00,71.36,71.36,71.32,71.34,4800.0,48.5081,48.5081,48.4809,48.4945,4800.0
2015-01-15 12:20:00,71.35,71.42,71.34,71.42,5900.0,48.5013,48.5489,48.4945,48.5489,5900.0
2015-01-15 12:25:00,71.42,71.47,71.36,71.37,18200.0,48.5489,48.5829,48.5081,48.5149,18200.0
2015-01-15 12:30:00,71.39,71.39,71.26,71.32,7100.0,48.5285,48.5285,48.4401,48.4809,7100.0
2015-01-15 12:35:00,71.32,71.32,71.2,71.27,11700.0,48.4809,48.4809,48.3993,48.4469,11700.0
2015-01-15 12:40:00,71.27,71.3,71.19,71.25,17900.0,48.4469,48.4673,48.3925,48.4333,17900.0
2015-01-15 12:45:00,71.25,71.29,71.22,71.27,4600.0,48.4333,48.4605,48.4129,48.4469,4600.0
2015-01-15 12:50:00,71.26,71.26,71.16,71.2,21800.0,48.4401,48.4401,48.3721,48.3993,21800.0
2015-01-15 12:55:00,71.17,71.25,71.1,71.25,24000.0,48.3789,48.4333,48.3313,48.4333,24000.0
2015-01-15 13:00:00,71.25,71.26,71.11,71.19,20200.0,48.4333,48.4401,48.3381,48.3925,20200.0
2015-01-15 13:05:00,71.19,71.2,71.15,71.19,13800.0,48.3925,48.3993,48.3653,48.3925,13800.0
2015-01-15 13:10:00,71.21,71.31,71.21,71.28,4200.0,48.4061,48.4741,48.4061,48.4537,4200.0
2015-01-15 13:15:00,71.28,71.29,71.26,71.28,2300.0,48.4537,48.4605,48.4401,48.4537,2300.0
2015-01-15 13:20:00,71.25,71.28,71.21,71.24,7200.0,48.4333,48.4537,48.4061,48.4265,7200.0
2015-01-15 13:25:00,71.23,71.25,71.21,71.24,6500.0,48.4197,48.4333,48.4061,48.4265,6500.0
2015-01-15 13:30:00,71.26,71.26,71.21,71.21,3200.0,48.4401,48.4401,48.4061,48.4061,3200.0
2015-01-15 13:35:00,71.21,71.21,71.18,71.21,7900.0,48.4061,48.4061,48.3857,48.4061,7900.0
2015-01-15 13:40:00,71.21,71.38,71.21,71.36,11100.0,48.4061,48.5217,48.4061,48.5081,11100.0
2015-01-15 13:45:00,71.35,71.45,71.35,71.44,4800.0,48.5013,48.5693,48.5013,48.5625,4800.0
2015-01-15 13:50:00,71.39,71.5,71.38,71.44,3000.0,48.5285,48.6033,48.5217,48.5625,3000.0
2015-01-15 13:55:00,71.43,71.43,71.39,71.39,2200.0,48.5557,48.5557,48.5285,48.5285,2200.0
2015-01-15 14:00:00,71.41,71.41,71.34,71.35,1200.0,48.5421,48.5421,48.4945,48.5013,1200.0
2015-01-15 14:05:00,71.37,71.43,71.36,71.4,2700.0,48.5149,48.5557,48.5081,48.5353,2700.0
2015-01-15 14:10:00,71.4,71.47,71.34,71.41,7400.0,48.5353,48.5829,48.4945,48.5421,7400.0
2015-01-15 14:15:00,71.41,71.46,71.4,71.43,4500.0,48.5421,48.5761,48.5353,48.5557,4500.0
2015-01-15 14:20:00,71.42,71.46,71.38,71.4,7000.0,48.5489,48.5761,48.5217,48.5353,7000.0
2015-01-15 14:25:00,71.4,71.56,71.4,71.55,10900.0,48.5353,48.644,48.5353,48.6372,10900.0
2015-01-15 14:30:00,71.53,71.55,71.5,71.52,5200.0,48.6236,48.6372,48.6033,48.6168,5200.0
2015-01-15 14:35:00,71.54,71.55,71.47,71.53,12300.0,48.6304,48.6372,48.5829,48.6236,12300.0
2015-01-15 14:40:00,71.52,71.53,71.43,71.44,2900.0,48.6168,48.6236,48.5557,48.5625,2900.0
2015-01-15 14:45:00,71.45,71.54,71.43,71.49,15700.0,48.5693,48.6304,48.5557,48.5965,15700.0
2015-01-15 14:50:00,71.46,71.54,71.42,71.47,3900.0,48.5761,48.6304,48.5489,48.5829,3900.0
2015-01-15 14:55:00,71.46,71.67,71.45,71.61,22100.0,48.5761,48.7188,48.5693,48.678,22100.0
2015-01-15 15:00:00,71.59,71.64,71.54,71.54,12900.0,48.6644,48.6984,48.6304,48.6304,12900.0
2015-01-15 15:05:00,71.54,71.54,71.39,71.4,10900.0,48.6304,48.6304,48.5285,48.5353,10900.0
2015-01-15 15:10:00,71.39,71.41,71.27,71.28,23600.0,48.5285,48.5421,48.4469,48.4537,23600.0
2015-01-15 15:15:00,71.28,71.3,71.22,71.29,9700.0,48.4537,48.4673,48.4129,48.4605,9700.0
2015-01-15 15:20:00,71.3,71.31,71.22,71.27,15300.0,48.4673,48.4741,48.4129,48.4469,15300.0
2015-01-15 15:25:00,71.27,71.39,71.27,71.33,26700.0,48.4469,48.5285,48.4469,48.4877,26700.0
2015-01-15 15:30:00,71.31,71.39,71.25,71.35,10700.0,48.4741,48.5285,48.4333,48.5013,10700.0
2015-01-15 15:35:00,71.35,71.36,71.29,71.33,9400.0,48.5013,48.5081,48.4605,48.4877,9400.0
2015-01-15 15:40:00,71.32,71.39,71.29,71.38,14300.0,48.4809,48.5285,48.4605,48.5217,14300.0
2015-01-15 15:45:00,71.37,71.52,71.37,71.51,37400.0,48.5149,48.6168,48.5149,48.61,37400.0
2015-01-15 15:50:00,71.5,71.51,71.4,71.42,45300.0,48.6033,48.61,48.5353,48.5489,45300.0
2015-01-15 15:55:00,71.42,71.57,71.38,71.56,54200.0,48.5489,48.6508,48.5217,48.644,54200.0
2015-01-16 09:30:00,71.6,71.82,71.53,71.53,16200.0,48.6712,48.8208,48.6236,48.6236,16200.0
2015-01-16 09:35:00,71.55,71.72,71.29,71.38,3700.0,48.6372,48.7528,48.4605,48.5217,3700.0
2015-01-16 09:40:00,71.3,71.53,71.22,71.4,8100.0,48.4673,48.6236,48.4129,48.5353,8100.0
2015-01-16 09:45:00,71.41,71.52,71.27,71.52,5000.0,48.5421,48.6168,48.4469,48.6168,5000.0
2015-01-16 09:50:00,71.52,71.65,71.52,71.63,1500.0,48.6168,48.7052,48.6168,48.6916,1500.0
2015-01-16 09:55:00,71.66,71.8,71.65,71.69,5300.0,48.712,48.8072,48.7052,48.7324,5300.0
2015-01-16 10:00:00,71.77,71.9,71.68,71.84,15600.0,48.7868,48.8752,48.7256,48.8344,15600.0
2015-01-16 10:05:00,71.82,71.84,71.59,71.63,22300.0,48.8208,48.8344,48.6644,48.6916,22300.0
2015-01-16 10:10:00,71.57,71.65,71.57,71.6,5900.0,48.6508,48.7052,48.6508,48.6712,5900.0
2015-01-16 10:15:00,71.57,71.7,71.54,71.67,32200.0,48.6508,48.7392,48.6304,48.7188,32200.0
2015-01-16 10:20:00,71.7,71.81,71.65,71.79,9300.0,48.7392,48.814,48.7052,48.8004,9300.0
2015-01-16 10:25:00,71.76,71.88,71.76,71.86,7900.0,48.78,48.8616,48.78,48.848,7900.0
2015-01-16 10:30:00,71.83,71.93,71.83,71.88,4800.0,48.8276,48.8955,48.8276,48.8616,4800.0
2015-01-16 10:35:00,71.89,71.9,71.8,71.8,10700.0,48.8684,48.8752,48.8072,48.8072,10700.0
2015-01-16 10:40:00,71.77,71.78,71.7,71.78,4600.0,48.7868,48.7936,48.7392,48.7936,4600.0
2015-01-16 10:45:00,71.76,71.78,71.69,71.75,12900.0,48.78,48.7936,48.7324,48.7732,12900.0
2015-01-16 10:50:00,71.73,71.74,71.68,71.7,8800.0,48.7596,48.7664,48.7256,48.7392,8800.0
2015-01-16 10:55:00,71.74,71.75,71.69,71.74,12400.0,48.7664,48.7732,48.7324,48.7664,12400.0
2015-01-16 11:00:00,71.73,71.77,71.71,71.72,8000.0,48.7596,48.7868,48.746,48.7528,8000.0
2015-01-16 11:05:00,71.72,71.72,71.5,71.53,19400.0,48.7528,48.7528,48.6033,48.6236,19400.0
2015-01-16 11:10:00,71.53,71.54,71.43,71.45,10600.0,48.6236,48.6304,48.5557,48.5693,10600.0
2015-01-16 11:15:00,71.44,71.44,71.34,71.39,7800.0,48.5625,48.5625,48.4945,48.5285,7800.0
2015-01-16 11:20:00,71.38,71.39,71.34,71.35,7500.0,48.5217,48.5285,48.4945,48.5013,7500.0
2015-01-16 11:25:00,71.37,71.37,71.28,71.28,11400.0,48.5149,48.5149,48.4537,48.4537,11400.0
2015-01-16 11:30:00,71.28,71.55,71.24,71.54,18000.0,48.4537,48.6372,48.4265,48.6304,18000.0
2015-01-16 11:35:00,71.51,71.56,71.49,71.52,3700.0,48.61,48.644,48.5965,48.6168,3700.0
2015-01-16 11:40:00,71.56,71.57,71.48,71.5,8800.0,48.644,48.6508,48.5897,48.6033,8800.0
2015-01-16 11:45:00,71.49,71.52,71.45,71.49,6100.0,48.5965,48.6168,48.5693,48.5965,6100.0
2015-01-16 11:50:00,71.47,71.47,71.37,71.4,20300.0,48.5829,48.5829,48.5149,48.5353,20300.0
2015-01-16 11:55:00,71.4,71.41,71.35,71.35,8600.0,48.5353,48.5421,48.5013,48.5013,8600.0
2015-01-16 12:00:00,71.35,71.38,71.29,71.33,17400.0,48.5013,48.5217,48.4605,48.4877,17400.0
2015-01-16 12:05:00,71.33,71.47,71.33,71.47,10000.0,48.4877,48.5829,48.4877,48.5829,10000.0
2015-01-16 12:10:00,71.49,71.54,71.48,71.54,1600.0,48.5965,48.6304,48.5897,48.6304,1600.0
2015-01-16 12:15:00,71.54,71.54,71.49,71.49,5700.0,48.6304,48.6304,48.5965,48.5965,5700.0
2015-01-16 12:20:00,71.48,71.53,71.48,71.51,2700.0,48.5897,48.6236,48.5897,48.61,2700.0
2015-01-16 12:25:00,71.5,71.56,71.5,71.54,5400.0,48.6033,48.644,48.6033,48.6304,5400.0
2015-01-16 12:30:00,71.54,71.54,71.5,71.53,4700.0,48.6304,48.6304,48.6033,48.6236,4700.0
2015-01-16 12:35:00,71.53,71.55,71.5,71.55,6400.0,48.6236,48.6372,48.6033,48.6372,6400.0
2015-01-16 12:40:00,71.56,71.69,71.56,71.67,5600.0,48.644,48.7324,48.644,48.7188,5600.0
2015-01-16 12:45:00,71.66,71.69,71.65,71.68,3100.0,48.712,48.7324,48.7052,48.7256,3100.0
2015-01-16 12:50:00,71.69,71.74,71.68,71.7,27500.0,48.7324,48.7664,48.7256,48.7392,27500.0
2015-01-16 12:55:00,71.69,71.79,71.65,71.79,21800.0,48.7324,48.8004,48.7052,48.8004,21800.0
2015-01-16 13:00:00,71.81,71.81,71.66,71.69,8600.0,48.814,48.814,48.712,48.7324,8600.0
2015-01-16 13:05:00,71.72,71.73,71.69,71.71,3300.0,48.7528,48.7596,48.7324,48.746,3300.0
2015-01-16 13:10:00,71.74,71.83,71.73,71.82,6900.0,48.7664,48.8276,48.7596,48.8208,6900.0
2015-01-16 13:15:00,71.8,71.86,71.66,71.74,52000.0,48.8072,48.848,48.712,48.7664,52000.0
2015-01-16 13:20:00,71.77,71.79,71.73,71.75,6300.0,48.7868,48.8004,48.7596,48.7732,6300.0
2015-01-16 13:25:00,71.76,71.76,71.7,71.73,4000.0,48.78,48.78,48.7392,48.7596,4000.0
2015-01-16 13:30:00,71.73,71.77,71.69,71.77,4500.0,48.7596,48.7868,48.7324,48.7868,4500.0
2015-01-16 13:35:00,71.78,71.83,71.75,71.77,20200.0,48.7936,48.8276,48.7732,48.7868,20200.0
2015-01-16 13:40:00,71.77,71.82,71.73,71.77,6000.0,48.7868,48.8208,48.7596,48.7868,6000.0
2015-01-16 13:45:00,71.76,71.76,71.68,71.74,9400.0,48.78,48.78,48.7256,48.7664,9400.0
2015-01-16 13:50:00,71.73,71.79,71.72,71.79,2400.0,48.7596,48.8004,48.7528,48.8004,2400.0
2015-01-16 13:55:00,71.77,71.79,71.76,71.78,4200.0,48.7868,48.8004,48.78,48.7936,4200.0
2015-01-16 14:00:00,71.77,71.83,71.75,71.83,11500.0,48.7868,48.8276,48.7732,48.8276,11500.0
2015-01-16 14:05:00,71.85,71.95,71.85,71.95,6500.0,48.8412,48.9091,48.8412,48.9091,6500.0
2015-01-16 14:10:00,71.93,72.0,71.93,71.98,6500.0,48.8955,48.9431,48.8955,48.9295,6500.0
2015-01-16 14:15:00,71.99,72.0,71.9,71.92,11000.0,48.9363,48.9431,48.8752,48.8888,11000.0
2015-01-16 14:20:00,71.92,71.92,71.82,71.82,19000.0,48.8888,48.8888,48.8208,48.8208,19000.0
2015-01-16 14:25:00,71.81,71.83,71.74,71.75,10700.0,48.814,48.8276,48.7664,48.7732,10700.0
2015-01-16 14:30:00,71.73,71.79,71.69,71.79,8200.0,48.7596,48.8004,48.7324,48.8004,8200.0
2015-01-16 14:35:00,71.78,71.78,71.74,71.74,6000.0,48.7936,48.7936,48.7664,48.7664,6000.0
2015-01-16 14:40:00,71.75,71.78,71.75,71.77,7100.0,48.7732,48.7936,48.7732,48.7868,7100.0
2015-01-16 14:45:00,71.77,71.8,71.77,71.78,6800.0,48.7868,48.8072,48.7868,48.7936,6800.0
2015-01-16 14:50:00,71.78,71.82,71.76,71.82,9300.0,48.7936,48.8208,48.78,48.8208,9300.0
2015-01-16 14:55:00,71.82,71.86,71.82,71.83,7300.0,48.8208,48.848,48.8208,48.8276,7300.0
2015-01-16 15:00:00,71.82,71.83,71.76,71.81,16100.0,48.8208,48.8276,48.78,48.814,16100.0
2015-01-16 15:05:00,71.8,71.89,71.79,71.87,16700.0,48.8072,48.8684,48.8004,48.8548,16700.0
2015-01-16 15:10:00,71.86,71.88,71.85,71.85,14000.0,48.848,48.8616,48.8412,48.8412,14000.0
2015-01-16 15:15:00,71.85,71.87,71.8,71.82,17100.0,48.8412,48.8548,48.8072,48.8208,17100.0
2015-01-16 15:20:00,71.81,71.87,71.8,71.86,20700.0,48.814,48.8548,48.8072,48.848,20700.0
2015-01-16 15:25:00,71.85,71.95,71.85,71.91,36000.0,48.8412,48.9091,48.8412,48.882,36000.0
2015-01-16 15:30:00,71.9,71.92,71.85,71.87,19600.0,48.8752,48.8888,48.8412,48.8548,19600.0
2015-01-16 15:35:00,71.86,71.94,71.86,71.92,28400.0,48.848,48.9023,48.848,48.8888,28400.0
2015-01-16 15:40:00,71.92,71.92,71.86,71.87,28800.0,48.8888,48.8888,48.848,48.8548,28800.0
2015-01-16 15:45:00,71.86,71.97,71.85,71.95,30500.0,48.848,48.9227,48.8412,48.9091,30500.0
2015-01-16 15:50:00,71.95,72.0,71.92,71.99,59400.0,48.9091,48.9431,48.8888,48.9363,59400.0
2015-01-16 15:55:00,72.0,72.18,71.99,72.12,68000.0,48.9431,49.0655,48.9363,49.0247,68000.0
2015-01-20 09:30:00,72.41,72.59,72.23,72.36,33100.0,49.2218,49.3442,49.0995,49.1878,33100.0
2015-01-20 09:35:00,72.49,72.65,72.49,72.6,10600.0,49.2762,49.385,49.2762,49.351,10600.0
2015-01-20 09:40:00,72.59,72.83,72.57,72.76,16100.0,49.3442,49.5073,49.3306,49.4598,16100.0
2015-01-20 09:45:00,72.74,72.97,72.68,72.88,12500.0,49.4462,49.6025,49.4054,49.5413,12500.0
2015-01-20 09:50:00,72.8,72.91,72.75,72.86,11000.0,49.4869,49.5617,49.453,49.5277,11000.0
2015-01-20 09:55:00,72.9,72.95,72.84,72.91,5100.0,49.5549,49.5889,49.5141,49.5617,5100.0
2015-01-20 10:00:00,72.89,73.03,72.81,73.02,23000.0,49.5481,49.6433,49.4937,49.6365,23000.0
2015-01-20 10:05:00,73.02,73.06,72.92,72.92,13400.0,49.6365,49.6637,49.5685,49.5685,13400.0
2015-01-20 10:10:00,72.98,73.02,72.89,72.99,13700.0,49.6093,49.6365,49.5481,49.6161,13700.0
2015-01-20 10:15:00,72.99,73.01,72.85,72.96,30500.0,49.6161,49.6297,49.5209,49.5957,30500.0
2015-01-20 10:20:00,72.94,73.07,72.84,72.91,17000.0,49.5821,49.6705,49.5141,49.5617,17000.0
2015-01-20 10:25:00,72.93,73.08,72.92,72.97,11200.0,49.5753,49.6773,49.5685,49.6025,11200.0
2015-01-20 10:30:00,72.95,73.03,72.94,72.95,11300.0,49.5889,49.6433,49.5821,49.5889,11300.0
2015-01-20 10:35:00,72.92,73.02,72.92,72.98,9900.0,49.5685,49.6365,49.5685,49.6093,9900.0
2015-01-20 10:40:00,72.99,73.04,72.9,73.01,8400.0,49.6161,49.6501,49.5549,49.6297,8400.0
2015-01-20 10:45:00,73.01,73.18,73.0,73.16,10100.0,49.6297,49.7453,49.6229,49.7317,10100.0
2015-01-20 10:50:00,73.15,73.17,73.1,73.16,8700.0,49.7249,49.7385,49.6909,49.7317,8700.0
2015-01-20 10:55:00,73.14,73.16,73.03,73.16,13800.0,49.7181,49.7317,49.6433,49.7317,13800.0
2015-01-20 11:00:00,73.13,73.15,73.07,73.12,5600.0,49.7113,49.7249,49.6705,49.7045,5600.0
2015-01-20 11:05:00,73.13,73.13,73.0,73.04,26700.0,49.7113,49.7113,49.6229,49.6501,26700.0
2015-01-20 11:10:00,73.04,73.06,72.95,72.97,12300.0,49.6501,49.6637,49.5889,49.6025,12300.0
2015-01-20 11:15:00,72.96,73.01,72.93,73.0,7800.0,49.5957,49.6297,49.5753,49.6229,7800.0
2015-01-20 11:20:00,73.0,73.05,73.0,73.05,13000.0,49.6229,49.6569,49.6229,49.6569,13000.0
2015-01-20 11:25:00,73.04,73.05,73.0,73.02,5800.0,49.6501,49.6569,49.6229,49.6365,5800.0
2015-01-20 11:30:00,73.01,73.03,72.95,72.97,18500.0,49.6297,49.6433,49.5889,49.6025,18500.0
2015-01-20 11:35:00,72.98,72.99,72.93,72.95,6600.0,49.6093,49.6161,49.5753,49.5889,6600.0
2015-01-20 11:40:00,72.94,72.97,72.91,72.95,8600.0,49.5821,49.6025,49.5617,49.5889,8600.0
2015-01-20 11:45:00,72.95,72.97,72.9,72.95,16200.0,49.5889,49.6025,49.5549,49.5889,16200.0
2015-01-20 11:50:00,72.96,72.96,72.89,72.93,8200.0,49.5957,49.5957,49.5481,49.5753,8200.0
2015-01-20 11:55:00,72.93,73.01,72.93,72.98,15500.0,49.5753,49.6297,49.5753,49.6093,15500.0
2015-01-20 12:00:00,72.98,72.98,72.87,72.91,25800.0,49.6093,49.6093,49.5345,49.5617,25800.0
2015-01-20 12:05:00,72.91,73.03,72.89,73.0,14500.0,49.5617,49.6433,49.5481,49.6229,14500.0
2015-01-20 12:10:00,72.99,73.03,72.96,73.01,13900.0,49.6161,49.6433,49.5957,49.6297,13900.0
2015-01-20 12:15:00,73.01,73.1,73.0,73.01,33100.0,49.6297,49.6909,49.6229,49.6297,33100.0
2015-01-20 12:20:00,73.0,73.03,72.98,72.99,31000.0,49.6229,49.6433,49.6093,49.6161,31000.0
2015-01-20 12:25:00,73.0,73.1,72.99,73.0,17100.0,49.6229,49.6909,49.6161,49.6229,17100.0
2015-01-20 12:30:00,72.98,72.99,72.87,72.92,12100.0,49.6093,49.6161,49.5345,49.5685,12100.0
2015-01-20 12:35:00,72.91,72.99,72.86,72.89,20800.0,49.5617,49.6161,49.5277,49.5481,20800.0
2015-01-20 12:40:00,72.88,72.92,72.86,72.91,12400.0,49.5413,49.5685,49.5277,49.5617,12400.0
2015-01-20 12:45:00,72.92,72.96,72.9,72.95,14900.0,49.5685,49.5957,49.5549,49.5889,14900.0
2015-01-20 12:50:00,72.95,72.99,72.94,72.97,9800.0,49.5889,49.6161,49.5821,49.6025,9800.0
2015-01-20 12:55:00,72.98,73.03,72.91,73.0,25200.0,49.6093,49.6433,49.5617,49.6229,25200.0
2015-01-20 13:00:00,73.0,73.02,72.98,72.99,15000.0,49.6229,49.6365,49.6093,49.6161,15000.0
2015-01-20 13:05:00,72.99,72.99,72.95,72.97,5300.0,49.6161,49.6161,49.5889,49.6025,5300.0
2015-01-20 13:10:00,72.95,72.96,72.91,72.91,9100.0,49.5889,49.5957,49.5617,49.5617,9100.0
2015-01-20 13:15:00,72.92,72.93,72.89,72.89,6100.0,49.5685,49.5753,49.5481,49.5481,6100.0
2015-01-20 13:20:00,72.9,73.0,72.9,72.98,9300.0,49.5549,49.6229,49.5549,49.6093,9300.0
2015-01-20 13:25:00,72.98,73.0,72.93,72.98,10900.0,49.6093,49.6229,49.5753,49.6093,10900.0
2015-01-20 13:30:00,72.98,73.02,72.98,73.01,9100.0,49.6093,49.6365,49.6093,49.6297,9100.0
2015-01-20 13:35:00,72.99,73.02,72.94,72.98,10800.0,49.6161,49.6365,49.5821,49.6093,10800.0
2015-01-20 13:40:00,72.95,72.98,72.86,72.89,21100.0,49.5889,49.6093,49.5277,49.5481,21100.0
2015-01-20 13:45:00,72.89,72.92,72.86,72.86,13700.0,49.5481,49.5685,49.5277,49.5277,13700.0
2015-01-20 13:50:00,72.85,72.85,72.8,72.81,7800.0,49.5209,49.5209,49.4869,49.4937,7800.0
2015-01-20 13:55:00,72.81,72.81,72.71,72.77,13800.0,49.4937,49.4937,49.4258,49.4666,13800.0
2015-01-20 14:00:00,72.78,72.83,72.75,72.76,25600.0,49.4734,49.5073,49.453,49.4598,25600.0
2015-01-20 14:05:00,72.76,72.85,72.74,72.83,19100.0,49.4598,49.5209,49.4462,49.5073,19100.0
2015-01-20 14:10:00,72.85,72.86,72.77,72.77,11300.0,49.5209,49.5277,49.4666,49.4666,11300.0
2015-01-20 14:15:00,72.77,72.77,72.72,72.75,19000.0,49.4666,49.4666,49.4326,49.453,19000.0
2015-01-20 14:20:00,72.74,72.83,72.74,72.78,17800.0,49.4462,49.5073,49.4462,49.4734,17800.0
2015-01-20 14:25:00,72.78,72.81,72.73,72.8,17800.0,49.4734,49.4937,49.4394,49.4869,17800.0
2015-01-20 14:30:00,72.8,72.92,72.79,72.92,12100.0,49.4869,49.5685,49.4801,49.5685,12100.0
2015-01-20 14:35:00,72.93,73.03,72.92,73.03,16200.0,49.5753,49.6433,49.5685,49.6433,16200.0
2015-01-20 14:40:00,73.02,73.08,73.01,73.06,9700.0,49.6365,49.6773,49.6297,49.6637,9700.0
2015-01-20 14:45:00,73.06,73.07,72.99,72.99,7900.0,49.6637,49.6705,49.6161,49.6161,7900.0
2015-01-20 14:50:00,72.98,72.98,72.83,72.83,9700.0,49.6093,49.6093,49.5073,49.5073,9700.0
2015-01-20 14:55:00,72.82,72.86,72.82,72.86,16700.0,49.5005,49.5277,49.5005,49.5277,16700.0
2015-01-20 15:00:00,72.85,72.85,72.76,72.78,8000.0,49.5209,49.5209,49.4598,49.4734,8000.0
2015-01-20 15:05:00,72.79,72.85,72.78,72.83,12700.0,49.4801,49.5209,49.4734,49.5073,12700.0
2015-01-20 15:10:00,72.84,72.89,72.81,72.86,11200.0,49.5141,49.5481,49.4937,49.5277,11200.0
2015-01-20 15:15:00,72.87,72.87,72.81,72.86,14300.0,49.5345,49.5345,49.4937,49.5277,14300.0
2015-01-20 15:20:00,72.85,72.86,72.75,72.76,9000.0,49.5209,49.5277,49.453,49.4598,9000.0
2015-01-20 15:25:00,72.76,72.78,72.75,72.77,19700.0,49.4598,49.4734,49.453,49.4666,19700.0
2015-01-20 15:30:00,72.77,72.79,72.74,72.75,21300.0,49.4666,49.4801,49.4462,49.453,21300.0
2015-01-20 15:35:00,72.75,72.79,72.72,72.78,15500.0,49.453,49.4801,49.4326,49.4734,15500.0
2015-01-20 15:40:00,72.79,72.79,72.72,72.72,36600.0,49.4801,49.4801,49.4326,49.4326,36600.0
2015-01-20 15:45:00,72.72,72.73,72.67,72.7,63800.0,49.4326,49.4394,49.3986,49.419,63800.0
2015-01-20 15:50:00,72.7,72.75,72.7,72.73,47400.0,49.419,49.453,49.419,49.4394,47400.0
2015-01-20 15:55:00,72.74,72.93,72.72,72.83,129200.0,49.4462,49.5753,49.4326,49.5073,129200.0
2015-01-21 09:30:00,72.63,72.71,72.19,72.46,24300.0,49.3714,49.4258,49.0723,49.2558,24300.0
2015-01-21 09:35:00,72.57,72.65,72.44,72.65,5600.0,49.3306,49.385,49.2422,49.385,5600.0
2015-01-21 09:40:00,72.62,72.68,72.57,72.59,18400.0,49.3646,49.4054,49.3306,49.3442,18400.0
2015-01-21 09:45:00,72.61,72.72,72.58,72.69,10600.0,49.3578,49.4326,49.3374,49.4122,10600.0
2015-01-21 09:50:00,72.73,72.78,72.66,72.69,3600.0,49.4394,49.4734,49.3918,49.4122,3600.0
2015-01-21 09:55:00,72.73,72.74,72.65,72.68,5000.0,49.4394,49.4462,49.385,49.4054,5000.0
2015-01-21 10:00:00,72.72,72.8,72.66,72.78,4700.0,49.4326,49.4869,49.3918,49.4734,4700.0
2015-01-21 10:05:00,72.79,72.79,72.65,72.65,3200.0,49.4801,49.4801,49.385,49.385,3200.0
2015-01-21 10:10:00,72.66,72.71,72.59,72.64,3400.0,49.3918,49.4258,49.3442,49.3782,3400.0
2015-01-21 10:15:00,72.62,72.65,72.55,72.62,4400.0,49.3646,49.385,49.317,49.3646,4400.0
2015-01-21 10:20:00,72.65,72.66,72.61,72.65,3400.0,49.385,49.3918,49.3578,49.385,3400.0
2015-01-21 10:25:00,72.63,72.68,72.61,72.62,16100.0,49.3714,49.4054,49.3578,49.3646,16100.0
2015-01-21 10:30:00,72.6,72.64,72.58,72.58,18800.0,49.351,49.3782,49.3374,49.3374,18800.0
2015-01-21 10:35:00,72.58,72.67,72.57,72.65,26900.0,49.3374,49.3986,49.3306,49.385,26900.0
2015-01-21 10:40:00,72.62,72.66,72.61,72.64,6900.0,49.3646,49.3918,49.3578,49.3782,6900.0
2015-01-21 10:45:00,72.64,72.79,72.61,72.78,13500.0,49.3782,49.4801,49.3578,49.4734,13500.0
2015-01-21 10:50:00,72.79,72.85,72.78,72.82,3200.0,49.4801,49.5209,49.4734,49.5005,3200.0
2015-01-21 10:55:00,72.82,72.82,72.75,72.76,5100.0,49.5005,49.5005,49.453,49.4598,5100.0
2015-01-21 11:00:00,72.77,72.79,72.67,72.67,5200.0,49.4666,49.4801,49.3986,49.3986,5200.0
2015-01-21 11:05:00,72.67,72.68,72.61,72.64,9000.0,49.3986,49.4054,49.3578,49.3782,9000.0
2015-01-21 11:10:00,72.64,72.68,72.62,72.67,6800.0,49.3782,49.4054,49.3646,49.3986,6800.0
2015-01-21 11:15:00,72.64,72.65,72.61,72.64,18900.0,49.3782,49.385,49.3578,49.3782,18900.0
2015-01-21 11:20:00,72.64,72.66,72.62,72.64,10100.0,49.3782,49.3918,49.3646,49.3782,10100.0
2015-01-21 11:25:00,72.63,72.65,72.62,72.65,6200.0,49.3714,49.385,49.3646,49.385,6200.0
2015-01-21 11:30:00,72.66,72.67,72.64,72.64,4800.0,49.3918,49.3986,49.3782,49.3782,4800.0
2015-01-21 11:35:00,72.64,72.66,72.61,72.63,6900.0,49.3782,49.3918,49.3578,49.3714,6900.0
2015-01-21 11:40:00,72.63,72.64,72.54,72.57,163300.0,49.3714,49.3782,49.3102,49.3306,163300.0
2015-01-21 11:45:00,72.59,72.61,72.57,72.57,3700.0,49.3442,49.3578,49.3306,49.3306,3700.0
2015-01-21 11:50:00,72.59,72.65,72.59,72.6,4800.0,49.3442,49.385,49.3442,49.351,4800.0
2015-01-21 11:55:00,72.6,72.64,72.6,72.63,4700.0,49.351,49.3782,49.351,49.3714,4700.0
2015-01-21 12:00:00,72.62,72.66,72.61,72.61,4800.0,49.3646,49.3918,49.3578,49.3578,4800.0
2015-01-21 12:05:00,72.61,72.63,72.59,72.6,5800.0,49.3578,49.3714,49.3442,49.351,5800.0
2015-01-21 12:10:00,72.59,72.73,72.59,72.68,9100.0,49.3442,49.4394,49.3442,49.4054,9100.0
2015-01-21 12:15:00,72.67,72.7,72.65,72.67,7600.0,49.3986,49.419,49.385,49.3986,7600.0
2015-01-21 12:20:00,72.65,72.68,72.64,72.66,2200.0,49.385,49.4054,49.3782,49.3918,2200.0
2015-01-21 12:25:00,72.63,72.63,72.6,72.61,2500.0,49.3714,49.3714,49.351,49.3578,2500.0
2015-01-21 12:30:00,72.63,72.63,72.57,72.57,5100.0,49.3714,49.3714,49.3306,49.3306,5100.0
2015-01-21 12:35:00,72.58,72.6,72.51,72.54,12900.0,49.3374,49.351,49.2898,49.3102,12900.0
2015-01-21 12:40:00,72.55,72.66,72.54,72.66,7400.0,49.317,49.3918,49.3102,49.3918,7400.0
2015-01-21 12:45:00,72.66,72.66,72.61,72.63,6300.0,49.3918,49.3918,49.3578,49.3714,6300.0
2015-01-21 12:50:00,72.61,72.62,72.53,72.58,19700.0,49.3578,49.3646,49.3034,49.3374,19700.0
2015-01-21 12:55:00,72.57,72.66,72.57,72.66,3600.0,49.3306,49.3918,49.3306,49.3918,3600.0
2015-01-21 13:00:00,72.66,72.71,72.65,72.71,3300.0,49.3918,49.4258,49.385,49.4258,3300.0
2015-01-21 13:05:00,72.69,72.79,72.69,72.78,4200.0,49.4122,49.4801,49.4122,49.4734,4200.0
2015-01-21 13:10:00,72.78,72.87,72.78,72.85,14200.0,49.4734,49.5345,49.4734,49.5209,14200.0
2015-01-21 13:15:00,72.83,72.84,72.76,72.77,5900.0,49.5073,49.5141,49.4598,49.4666,5900.0
2015-01-21 13:20:00,72.76,72.77,72.71,72.74,8600.0,49.4598,49.4666,49.4258,49.4462,8600.0
2015-01-21 13:25:00,72.73,72.74,72.6,72.6,5200.0,49.4394,49.4462,49.351,49.351,5200.0
2015-01-21 13:30:00,72.62,72.69,72.61,72.69,14900.0,49.3646,49.4122,49.3578,49.4122,14900.0
2015-01-21 13:35:00,72.68,72.7,72.68,72.7,4900.0,49.4054,49.419,49.4054,49.419,4900.0
2015-01-21 13:40:00,72.7,72.74,72.68,72.69,9300.0,49.419,49.4462,49.4054,49.4122,9300.0
2015-01-21 13:45:00,72.7,72.7,72.59,72.61,17600.0,49.419,49.419,49.3442,49.3578,17600.0
2015-01-21 13:50:00,72.61,72.62,72.58,72.6,9800.0,49.3578,49.3646,49.3374,49.351,9800.0
2015-01-21 13:55:00,72.61,72.67,72.61,72.66,11300.0,49.3578,49.3986,49.3578,49.3918,11300.0
2015-01-21 14:00:00,72.64,72.65,72.59,72.65,8800.0,49.3782,49.385,49.3442,49.385,8800.0
2015-01-21 14:05:00,72.64,72.65,72.63,72.65,4800.0,49.3782,49.385,49.3714,49.385,4800.0
2015-01-21 14:10:00,72.66,72.7,72.63,72.68,7000.0,49.3918,49.419,49.3714,49.4054,7000.0
2015-01-21 14:15:00,72.68,72.71,72.66,72.69,5200.0,49.4054,49.4258,49.3918,49.4122,5200.0
2015-01-21 14:20:00,72.67,72.71,72.67,72.69,2300.0,49.3986,49.4258,49.3986,49.4122,2300.0
2015-01-21 14:25:00,72.69,72.75,72.68,72.75,5200.0,49.4122,49.453,49.4054,49.453,5200.0
2015-01-21 14:30:00,72.75,72.76,72.72,72.73,3500.0,49.453,49.4598,49.4326,49.4394,3500.0
2015-01-21 14:35:00,72.73,72.73,72.69,72.69,6900.0,49.4394,49.4394,49.4122,49.4122,6900.0
2015-01-21 14:40:00,72.69,72.74,72.65,72.74,6500.0,49.4122,49.4462,49.385,49.4462,6500.0
2015-01-21 14:45:00,72.73,72.75,72.69,72.75,4800.0,49.4394,49.453,49.4122,49.453,4800.0
2015-01-21 14:50:00,72.76,72.76,72.66,72.69,24500.0,49.4598,49.4598,49.3918,49.4122,24500.0
2015-01-21 14:55:00,72.67,72.75,72.67,72.71,25300.0,49.3986,49.453,49.3986,49.4258,25300.0
2015-01-21 15:00:00,72.72,72.74,72.68,72.7,21300.0,49.4326,49.4462,49.4054,49.419,21300.0
2015-01-21 15:05:00,72.7,72.71,72.58,72.61,6700.0,49.419,49.4258,49.3374,49.3578,6700.0
2015-01-21 15:10:00,72.58,72.65,72.57,72.63,7500.0,49.3374,49.385,49.3306,49.3714,7500.0
2015-01-21 15:15:00,72.65,72.66,72.63,72.63,9200.0,49.385,49.3918,49.3714,49.3714,9200.0
2015-01-21 15:20:00,72.63,72.66,72.62,72.62,13700.0,49.3714,49.3918,49.3646,49.3646,13700.0
2015-01-21 15:25:00,72.62,72.62,72.56,72.58,9100.0,49.3646,49.3646,49.3238,49.3374,9100.0
2015-01-21 15:30:00,72.58,72.64,72.57,72.61,19400.0,49.3374,49.3782,49.3306,49.3578,19400.0
2015-01-21 15:35:00,72.6,72.62,72.58,72.61,18500.0,49.351,49.3646,49.3374,49.3578,18500.0
2015-01-21 15:40:00,72.6,72.61,72.54,72.57,13000.0,49.351,49.3578,49.3102,49.3306,13000.0
2015-01-21 15:45:00,72.56,72.57,72.51,72.53,16700.0,49.3238,49.3306,49.2898,49.3034,16700.0
2015-01-21 15:50:00,72.52,72.56,72.51,72.55,20400.0,49.2966,49.3238,49.2898,49.317,20400.0
2015-01-21 15:55:00,72.56,72.6,72.55,72.59,17900.0,49.3238,49.351,49.317,49.3442,17900.0
2015-01-22 09:30:00,72.72,73.18,72.72,73.17,13100.0,49.4326,49.7453,49.4326,49.7385,13100.0
2015-01-22 09:35:00,73.15,73.15,73.0,73.11,2400.0,49.7249,49.7249,49.6229,49.6977,2400.0
2015-01-22 09:40:00,73.03,73.07,72.75,72.9,6000.0,49.6433,49.6705,49.453,49.5549,6000.0
2015-01-22 09:45:00,72.83,73.11,72.81,73.05,14400.0,49.5073,49.6977,49.4937,49.6569,14400.0
2015-01-22 09:50:00,73.01,73.17,72.95,73.08,5300.0,49.6297,49.7385,49.5889,49.6773,5300.0
2015-01-22 09:55:00,73.04,73.27,73.0,73.24,7000.0,49.6501,49.8064,49.6229,49.786,7000.0
2015-01-22 10:00:00,73.2,73.41,73.16,73.36,6500.0,49.7589,49.9016,49.7317,49.8676,6500.0
2015-01-22 10:05:00,73.41,73.5,73.35,73.37,9900.0,49.9016,49.9628,49.8608,49.8744,9900.0
2015-01-22 10:10:00,73.37,73.47,73.3,73.37,13900.0,49.8744,49.9424,49.8268,49.8744,13900.0
2015-01-22 10:15:00,73.37,73.54,73.36,73.46,7400.0,49.8744,49.99,49.8676,49.9356,7400.0
2015-01-22 10:20:00,73.47,73.5,73.39,73.39,3400.0,49.9424,49.9628,49.888,49.888,3400.0
2015-01-22 10:25:00,73.4,73.42,73.32,73.37,11300.0,49.8948,49.9084,49.8404,49.8744,11300.0
2015-01-22 10:30:00,73.33,73.36,73.32,73.32,3800.0,49.8472,49.8676,49.8404,49.8404,3800.0
2015-01-22 10:35:00,73.3,73.33,73.29,73.33,5900.0,49.8268,49.8472,49.82,49.8472,5900.0
2015-01-22 10:40:00,73.34,73.44,73.32,73.43,7300.0,49.854,49.922,49.8404,49.9152,7300.0
2015-01-22 10:45:00,73.44,73.55,73.42,73.52,8200.0,49.922,49.9968,49.9084,49.9764,8200.0
2015-01-22 10:50:00,73.52,73.71,73.51,73.63,9400.0,49.9764,50.1055,49.9696,50.0512,9400.0
2015-01-22 10:55:00,73.65,73.75,73.6,73.64,7200.0,50.0647,50.1327,50.0308,50.0579,7200.0
2015-01-22 11:00:00,73.62,73.63,73.53,73.59,9400.0,50.0444,50.0512,49.9832,50.024,9400.0
2015-01-22 11:05:00,73.6,73.6,73.41,73.43,5700.0,50.0308,50.0308,49.9016,49.9152,5700.0
2015-01-22 11:10:00,73.43,73.43,73.32,73.32,6000.0,49.9152,49.9152,49.8404,49.8404,6000.0
2015-01-22 11:15:00,73.34,73.34,73.26,73.29,4900.0,49.854,49.854,49.7996,49.82,4900.0
2015-01-22 11:20:00,73.31,73.47,73.29,73.44,9500.0,49.8336,49.9424,49.82,49.922,9500.0
2015-01-22 11:25:00,73.45,73.47,73.41,73.47,7200.0,49.9288,49.9424,49.9016,49.9424,7200.0
2015-01-22 11:30:00,73.47,73.48,73.41,73.43,5000.0,49.9424,49.9492,49.9016,49.9152,5000.0
2015-01-22 11:35:00,73.44,73.47,73.42,73.44,6200.0,49.922,49.9424,49.9084,49.922,6200.0
2015-01-22 11:40:00,73.43,73.46,73.42,73.45,9300.0,49.9152,49.9356,49.9084,49.9288,9300.0
2015-01-22 11:45:00,73.45,73.47,73.43,73.44,8900.0,49.9288,49.9424,49.9152,49.922,8900.0
2015-01-22 11:50:00,73.44,73.44,73.41,73.44,2000.0,49.922,49.922,49.9016,49.922,2000.0
2015-01-22 11:55:00,73.44,73.5,73.43,73.49,8500.0,49.922,49.9628,49.9152,49.956,8500.0
2015-01-22 12:00:00,73.5,73.59,73.5,73.59,12300.0,49.9628,50.024,49.9628,50.024,12300.0
2015-01-22 12:05:00,73.6,73.7,73.6,73.63,4500.0,50.0308,50.0987,50.0308,50.0512,4500.0
2015-01-22 12:10:00,73.6,73.6,73.5,73.5,6300.0,50.0308,50.0308,49.9628,49.9628,6300.0
2015-01-22 12:15:00,73.49,73.49,73.46,73.49,3300.0,49.956,49.956,49.9356,49.956,3300.0
2015-01-22 12:20:00,73.5,73.53,73.47,73.51,2600.0,49.9628,49.9832,49.9424,49.9696,2600.0
2015-01-22 12:25:00,73.52,73.6,73.52,73.59,4900.0,49.9764,50.0308,49.9764,50.024,4900.0
2015-01-22 12:30:00,73.57,73.59,73.56,73.56,2400.0,50.0104,50.024,50.0036,50.0036,2400.0
2015-01-22 12:35:00,73.52,73.52,73.5,73.5,4200.0,49.9764,49.9764,49.9628,49.9628,4200.0
2015-01-22 12:40:00,73.5,73.55,73.49,73.54,4400.0,49.9628,49.9968,49.956,49.99,4400.0
2015-01-22 12:45:00,73.54,73.54,73.52,73.54,5000.0,49.99,49.99,49.9764,49.99,5000.0
2015-01-22 12:50:00,73.53,73.54,73.51,73.52,4500.0,49.9832,49.99,49.9696,49.9764,4500.0
2015-01-22 12:55:00,73.51,73.52,73.5,73.52,5500.0,49.9696,49.9764,49.9628,49.9764,5500.0
2015-01-22 13:00:00,73.52,73.52,73.49,73.5,10600.0,49.9764,49.9764,49.956,49.9628,10600.0
2015-01-22 13:05:00,73.49,73.51,73.48,73.5,5600.0,49.956,49.9696,49.9492,49.9628,5600.0
2015-01-22 13:10:00,73.5,73.52,73.49,73.5,23200.0,49.9628,49.9764,49.956,49.9628,23200.0
2015-01-22 13:15:00,73.49,73.5,73.48,73.5,5900.0,49.956,49.9628,49.9492,49.9628,5900.0
2015-01-22 13:20:00,73.49,73.51,73.48,73.5,16800.0,49.956,49.9696,49.9492,49.9628,16800.0
2015-01-22 13:25:00,73.5,73.51,73.48,73.5,25900.0,49.9628,49.9696,49.9492,49.9628,25900.0
2015-01-22 13:30:00,73.5,73.52,73.49,73.5,21800.0,49.9628,49.9764,49.956,49.9628,21800.0
2015-01-22 13:35:00,73.5,73.5,73.46,73.47,10200.0,49.9628,49.9628,49.9356,49.9424,10200.0
2015-01-22 13:40:00,73.48,73.52,73.47,73.5,33800.0,49.9492,49.9764,49.9424,49.9628,33800.0
2015-01-22 13:45:00,73.49,73.5,73.47,73.5,10100.0,49.956,49.9628,49.9424,49.9628,10100.0
2015-01-22 13:50:00,73.49,73.51,73.46,73.46,12000.0,49.956,49.9696,49.9356,49.9356,12000.0
2015-01-22 13:55:00,73.46,73.47,73.42,73.46,13100.0,49.9356,49.9424,49.9084,49.9356,13100.0
2015-01-22 14:00:00,73.46,73.51,73.43,73.44,14300.0,49.9356,49.9696,49.9152,49.922,14300.0
2015-01-22 14:05:00,73.44,73.48,73.42,73.48,5500.0,49.922,49.9492,49.9084,49.9492,5500.0
2015-01-22 14:10:00,73.48,73.48,73.44,73.47,5500.0,49.9492,49.9492,49.922,49.9424,5500.0
2015-01-22 14:15:00,73.47,73.48,73.45,73.45,4800.0,49.9424,49.9492,49.9288,49.9288,4800.0
2015-01-22 14:20:00,73.46,73.47,73.42,73.46,10500.0,49.9356,49.9424,49.9084,49.9356,10500.0
2015-01-22 14:25:00,73.45,73.53,73.45,73.52,24800.0,49.9288,49.9832,49.9288,49.9764,24800.0
2015-01-22 14:30:00,73.51,73.67,73.49,73.67,45500.0,49.9696,50.0783,49.956,50.0783,45500.0
2015-01-22 14:35:00,73.68,73.7,73.59,73.6,14900.0,50.0851,50.0987,50.024,50.0308,14900.0
2015-01-22 14:40:00,73.6,73.61,73.56,73.58,7100.0,50.0308,50.0376,50.0036,50.0172,7100.0
2015-01-22 14:45:00,73.59,73.69,73.58,73.6,19200.0,50.024,50.0919,50.0172,50.0308,19200.0
2015-01-22 14:50:00,73.61,73.63,73.59,73.63,11500.0,50.0376,50.0512,50.024,50.0512,11500.0
2015-01-22 14:55:00,73.62,73.62,73.59,73.61,9000.0,50.0444,50.0444,50.024,50.0376,9000.0
2015-01-22 15:00:00,73.61,73.64,73.59,73.64,10900.0,50.0376,50.0579,50.024,50.0579,10900.0
2015-01-22 15:05:00,73.64,73.7,73.64,73.68,5700.0,50.0579,50.0987,50.0579,50.0851,5700.0
2015-01-22 15:10:00,73.68,73.72,73.67,73.68,9300.0,50.0851,50.1123,50.0783,50.0851,9300.0
2015-01-22 15:15:00,73.68,73.68,73.65,73.67,9900.0,50.0851,50.0851,50.0647,50.0783,9900.0
2015-01-22 15:20:00,73.67,73.68,73.67,73.67,4900.0,50.0783,50.0851,50.0783,50.0783,4900.0
2015-01-22 15:25:00,73.67,73.68,73.63,73.64,61700.0,50.0783,50.0851,50.0512,50.0579,61700.0
2015-01-22 15:30:00,73.63,73.65,73.61,73.64,22400.0,50.0512,50.0647,50.0376,50.0579,22400.0
2015-01-22 15:35:00,73.65,73.66,73.6,73.65,15600.0,50.0647,50.0715,50.0308,50.0647,15600.0
2015-01-22 15:40:00,73.65,73.66,73.6,73.61,129900.0,50.0647,50.0715,50.0308,50.0376,129900.0
2015-01-22 15:45:00,73.62,73.68,73.59,73.59,47700.0,50.0444,50.0851,50.024,50.024,47700.0
2015-01-22 15:50:00,73.59,73.6,73.5,73.5,54600.0,50.024,50.0308,49.9628,49.9628,54600.0
2015-01-22 15:55:00,73.5,73.57,73.47,73.57,87200.0,49.9628,50.0104,49.9424,50.0104,87200.0
2015-01-23 09:30:00,73.51,73.53,73.16,73.16,9000.0,49.9696,49.9832,49.7317,49.7317,9000.0
2015-01-23 09:35:00,73.29,73.59,73.19,73.53,2900.0,49.82,50.024,49.7521,49.9832,2900.0
2015-01-23 09:40:00,73.78,73.82,73.68,73.69,6500.0,50.1531,50.1803,50.0851,50.0919,6500.0
2015-01-23 09:45:00,73.71,73.8,73.63,73.7,17400.0,50.1055,50.1667,50.0512,50.0987,17400.0
2015-01-23 09:50:00,73.69,73.72,73.66,73.7,5500.0,50.0919,50.1123,50.0715,50.0987,5500.0
2015-01-23 09:55:00,73.68,73.69,73.61,73.61,4100.0,50.0851,50.0919,50.0376,50.0376,4100.0
2015-01-23 10:00:00,73.65,73.73,73.64,73.68,4100.0,50.0647,50.1191,50.0579,50.0851,4100.0
2015-01-23 10:05:00,73.69,73.69,73.54,73.68,23600.0,50.0919,50.0919,49.99,50.0851,23600.0
2015-01-23 10:10:00,73.65,73.69,73.65,73.67,7700.0,50.0647,50.0919,50.0647,50.0783,7700.0
2015-01-23 10:15:00,73.68,73.78,73.68,73.75,9700.0,50.0851,50.1531,50.0851,50.1327,9700.0
2015-01-23 10:20:00,73.75,73.75,73.7,73.72,3300.0,50.1327,50.1327,50.0987,50.1123,3300.0
2015-01-23 10:25:00,73.72,73.77,73.71,73.77,4100.0,50.1123,50.1463,50.1055,50.1463,4100.0
2015-01-23 10:30:00,73.74,73.75,73.7,73.7,3200.0,50.1259,50.1327,50.0987,50.0987,3200.0
2015-01-23 10:35:00,73.71,73.75,73.68,73.73,7700.0,50.1055,50.1327,50.0851,50.1191,7700.0
2015-01-23 10:40:00,73.73,73.74,73.69,73.72,3900.0,50.1191,50.1259,50.0919,50.1123,3900.0
2015-01-23 10:45:00,73.72,73.76,73.72,73.73,7300.0,50.1123,50.1395,50.1123,50.1191,7300.0
2015-01-23 10:50:00,73.73,73.79,73.72,73.79,3700.0,50.1191,50.1599,50.1123,50.1599,3700.0
2015-01-23 10:55:00,73.8,73.88,73.8,73.82,7800.0,50.1667,50.2211,50.1667,50.1803,7800.0
2015-01-23 11:00:00,73.81,73.85,73.79,73.84,2300.0,50.1735,50.2007,50.1599,50.1939,2300.0
2015-01-23 11:05:00,73.86,73.87,73.81,73.81,4600.0,50.2075,50.2143,50.1735,50.1735,4600.0
2015-01-23 11:10:00,73.81,73.82,73.73,73.74,3700.0,50.1735,50.1803,50.1191,50.1259,3700.0
2015-01-23 11:15:00,73.73,73.76,73.73,73.75,2000.0,50.1191,50.1395,50.1191,50.1327,2000.0
2015-01-23 11:20:00,73.77,73.8,73.77,73.79,4200.0,50.1463,50.1667,50.1463,50.1599,4200.0
2015-01-23 11:25:00,73.78,73.79,73.75,73.76,2200.0,50.1531,50.1599,50.1327,50.1395,2200.0
2015-01-23 11:30:00,73.75,73.76,73.71,73.73,2900.0,50.1327,50.1395,50.1055,50.1191,2900.0
2015-01-23 11:35:00,73.72,73.72,73.66,73.66,3100.0,50.1123,50.1123,50.0715,50.0715,3100.0
2015-01-23 11:40:00,73.67,73.67,73.63,73.64,9100.0,50.0783,50.0783,50.0512,50.0579,9100.0
2015-01-23 11:45:00,73.64,73.65,73.49,73.51,11100.0,50.0579,50.0647,49.956,49.9696,11100.0
2015-01-23 11:50:00,73.5,73.5,73.41,73.41,12000.0,49.9628,49.9628,49.9016,49.9016,12000.0
2015-01-23 11:55:00,73.42,73.42,73.41,73.42,1700.0,49.9084,49.9084,49.9016,49.9084,1700.0
2015-01-23 12:00:00,73.42,73.43,73.4,73.4,3400.0,49.9084,49.9152,49.8948,49.8948,3400.0
2015-01-23 12:05:00,73.39,73.43,73.39,73.43,17800.0,49.888,49.9152,49.888,49.9152,17800.0
2015-01-23 12:10:00,73.42,73.49,73.42,73.49,5100.0,49.9084,49.956,49.9084,49.956,5100.0
2015-01-23 12:15:00,73.48,73.52,73.48,73.49,4300.0,49.9492,49.9764,49.9492,49.956,4300.0
2015-01-23 12:20:00,73.48,73.49,73.47,73.48,3500.0,49.9492,49.956,49.9424,49.9492,3500.0
2015-01-23 12:25:00,73.47,73.51,73.47,73.48,4300.0,49.9424,49.9696,49.9424,49.9492,4300.0
2015-01-23 12:30:00,73.49,73.51,73.49,73.49,3000.0,49.956,49.9696,49.956,49.956,3000.0
2015-01-23 12:35:00,73.49,73.56,73.49,73.53,6200.0,49.956,50.0036,49.956,49.9832,6200.0
2015-01-23 12:40:00,73.53,73.53,73.5,73.5,3700.0,49.9832,49.9832,49.9628,49.9628,3700.0
2015-01-23 12:45:00,73.5,73.5,73.44,73.44,4100.0,49.9628,49.9628,49.922,49.922,4100.0
2015-01-23 12:50:00,73.45,73.47,73.45,73.47,6000.0,49.9288,49.9424,49.9288,49.9424,6000.0
2015-01-23 12:55:00,73.47,73.47,73.45,73.46,9300.0,49.9424,49.9424,49.9288,49.9356,9300.0
2015-01-23 13:00:00,73.46,73.49,73.43,73.49,7400.0,49.9356,49.956,49.9152,49.956,7400.0
2015-01-23 13:05:00,73.49,73.6,73.49,73.6,5800.0,49.956,50.0308,49.956,50.0308,5800.0
2015-01-23 13:10:00,73.61,73.66,73.61,73.66,8600.0,50.0376,50.0715,50.0376,50.0715,8600.0
2015-01-23 13:15:00,73.67,73.71,73.66,73.71,5300.0,50.0783,50.1055,50.0715,50.1055,5300.0
2015-01-23 13:20:00,73.72,73.79,73.72,73.79,1600.0,50.1123,50.1599,50.1123,50.1599,1600.0
2015-01-23 13:25:00,73.78,73.78,73.74,73.76,3500.0,50.1531,50.1531,50.1259,50.1395,3500.0
2015-01-23 13:30:00,73.77,73.78,73.74,73.75,2200.0,50.1463,50.1531,50.1259,50.1327,2200.0
2015-01-23 13:35:00,73.74,73.78,73.73,73.78,3100.0,50.1259,50.1531,50.1191,50.1531,3100.0
2015-01-23 13:40:00,73.78,73.78,73.72,73.72,3200.0,50.1531,50.1531,50.1123,50.1123,3200.0
2015-01-23 13:45:00,73.71,73.73,73.66,73.67,3100.0,50.1055,50.1191,50.0715,50.0783,3100.0
2015-01-23 13:50:00,73.67,73.69,73.66,73.67,3400.0,50.0783,50.0919,50.0715,50.0783,3400.0
2015-01-23 13:55:00,73.65,73.65,73.61,73.64,3600.0,50.0647,50.0647,50.0376,50.0579,3600.0
2015-01-23 14:00:00,73.63,73.65,73.59,73.63,1900.0,50.0512,50.0647,50.024,50.0512,1900.0
2015-01-23 14:05:00,73.62,73.62,73.53,73.56,3700.0,50.0444,50.0444,49.9832,50.0036,3700.0
2015-01-23 14:10:00,73.56,73.57,73.53,73.53,2100.0,50.0036,50.0104,49.9832,49.9832,2100.0
2015-01-23 14:15:00,73.54,73.55,73.5,73.51,3400.0,49.99,49.9968,49.9628,49.9696,3400.0
2015-01-23 14:20:00,73.5,73.53,73.43,73.46,5200.0,49.9628,49.9832,49.9152,49.9356,5200.0
2015-01-23 14:25:00,73.45,73.48,73.44,73.48,1800.0,49.9288,49.9492,49.922,49.9492,1800.0
2015-01-23 14:30:00,73.47,73.47,73.39,73.45,4600.0,49.9424,49.9424,49.888,49.9288,4600.0
2015-01-23 14:35:00,73.44,73.5,73.41,73.5,20400.0,49.922,49.9628,49.9016,49.9628,20400.0
2015-01-23 14:40:00,73.5,73.54,73.49,73.53,4300.0,49.9628,49.99,49.956,49.9832,4300.0
2015-01-23 14:45:00,73.53,73.54,73.52,73.53,4500.0,49.9832,49.99,49.9764,49.9832,4500.0
2015-01-23 14:50:00,73.54,73.61,73.53,73.6,9000.0,49.99,50.0376,49.9832,50.0308,9000.0
2015-01-23 14:55:00,73.6,73.6,73.56,73.56,2400.0,50.0308,50.0308,50.0036,50.0036,2400.0
2015-01-23 15:00:00,73.53,73.53,73.49,73.5,1800.0,49.9832,49.9832,49.956,49.9628,1800.0
2015-01-23 15:05:00,73.5,73.54,73.5,73.54,2500.0,49.9628,49.99,49.9628,49.99,2500.0
2015-01-23 15:10:00,73.55,73.55,73.46,73.5,4200.0,49.9968,49.9968,49.9356,49.9628,4200.0
2015-01-23 15:15:00,73.47,73.52,73.46,73.5,3600.0,49.9424,49.9764,49.9356,49.9628,3600.0
2015-01-23 15:20:00,73.5,73.54,73.48,73.54,4700.0,49.9628,49.99,49.9492,49.99,4700.0
2015-01-23 15:25:00,73.55,73.68,73.51,73.66,14300.0,49.9968,50.0851,49.9696,50.0715,14300.0
2015-01-23 15:30:00,73.66,73.66,73.58,73.61,3200.0,50.0715,50.0715,50.0172,50.0376,3200.0
2015-01-23 15:35:00,73.62,73.64,73.59,73.6,3700.0,50.0444,50.0579,50.024,50.0308,3700.0
2015-01-23 15:40:00,73.61,73.63,73.58,73.62,7000.0,50.0376,50.0512,50.0172,50.0444,7000.0
2015-01-23 15:45:00,73.62,73.67,73.61,73.65,12100.0,50.0444,50.0783,50.0376,50.0647,12100.0
2015-01-23 15:50:00,73.65,73.66,73.6,73.64,11700.0,50.0647,50.0715,50.0308,50.0579,11700.0
2015-01-23 15:55:00,73.65,73.69,73.65,73.68,22900.0,50.0647,50.0919,50.0647,50.0851,22900.0
2015-01-26 09:30:00,73.8,73.8,73.5,73.65,11100.0,50.1667,50.1667,49.9628,50.0647,11100.0
2015-01-26 09:35:00,73.68,73.69,73.5,73.68,2000.0,50.0851,50.0919,49.9628,50.0851,2000.0
2015-01-26 09:40:00,73.7,73.75,73.68,73.69,700.0,50.0987,50.1327,50.0851,50.0919,700.0
2015-01-26 09:45:00,73.71,73.82,73.61,73.61,3200.0,50.1055,50.1803,50.0376,50.0376,3200.0
2015-01-26 09:50:00,73.58,73.72,73.55,73.63,2500.0,50.0172,50.1123,49.9968,50.0512,2500.0
2015-01-26 09:55:00,73.59,73.67,73.57,73.67,3400.0,50.024,50.0783,50.0104,50.0783,3400.0
2015-01-26 10:00:00,73.65,73.77,73.63,73.7,2400.0,50.0647,50.1463,50.0512,50.0987,2400.0
2015-01-26 10:05:00,73.64,73.71,73.63,73.71,2700.0,50.0579,50.1055,50.0512,50.1055,2700.0
2015-01-26 10:10:00,73.71,73.83,73.69,73.8,12500.0,50.1055,50.1871,50.0919,50.1667,12500.0
2015-01-26 10:15:00,73.8,73.83,73.73,73.73,3400.0,50.1667,50.1871,50.1191,50.1191,3400.0
2015-01-26 10:20:00,73.74,73.83,73.73,73.76,12300.0,50.1259,50.1871,50.1191,50.1395,12300.0
2015-01-26 10:25:00,73.77,73.84,73.74,73.81,7900.0,50.1463,50.1939,50.1259,50.1735,7900.0
2015-01-26 10:30:00,73.79,73.81,73.77,73.79,4300.0,50.1599,50.1735,50.1463,50.1599,4300.0
2015-01-26 10:35:00,73.77,73.78,73.74,73.76,4300.0,50.1463,50.1531,50.1259,50.1395,4300.0
2015-01-26 10:40:00,73.77,73.78,73.7,73.77,13100.0,50.1463,50.1531,50.0987,50.1463,13100.0
2015-01-26 10:45:00,73.77,73.78,73.72,73.73,7000.0,50.1463,50.1531,50.1123,50.1191,7000.0
2015-01-26 10:50:00,73.73,73.79,73.71,73.78,9500.0,50.1191,50.1599,50.1055,50.1531,9500.0
2015-01-26 10:55:00,73.78,73.8,73.75,73.78,13200.0,50.1531,50.1667,50.1327,50.1531,13200.0
2015-01-26 11:00:00,73.78,73.87,73.78,73.84,2700.0,50.1531,50.2143,50.1531,50.1939,2700.0
2015-01-26 11:05:00,73.84,73.86,73.81,73.81,5400.0,50.1939,50.2075,50.1735,50.1735,5400.0
2015-01-26 11:10:00,73.81,73.83,73.78,73.83,6500.0,50.1735,50.1871,50.1531,50.1871,6500.0
2015-01-26 11:15:00,73.84,73.84,73.75,73.77,2400.0,50.1939,50.1939,50.1327,50.1463,2400.0
2015-01-26 11:20:00,73.77,73.81,73.74,73.75,7600.0,50.1463,50.1735,50.1259,50.1327,7600.0
2015-01-26 11:25:00,73.75,73.76,73.58,73.67,5600.0,50.1327,50.1395,50.0172,50.0783,5600.0
2015-01-26 11:30:00,73.67,73.73,73.67,73.71,3100.0,50.0783,50.1191,50.0783,50.1055,3100.0
2015-01-26 11:35:00,73.72,73.73,73.59,73.61,5800.0,50.1123,50.1191,50.024,50.0376,5800.0
2015-01-26 11:40:00,73.62,73.65,73.59,73.62,5800.0,50.0444,50.0647,50.024,50.0444,5800.0
2015-01-26 11:45:00,73.62,73.66,73.6,73.66,3200.0,50.0444,50.0715,50.0308,50.0715,3200.0
2015-01-26 11:50:00,73.65,73.66,73.59,73.66,3900.0,50.0647,50.0715,50.024,50.0715,3900.0
2015-01-26 11:55:00,73.68,73.72,73.68,73.7,1500.0,50.0851,50.1123,50.0851,50.0987,1500.0
2015-01-26 12:00:00,73.71,73.73,73.71,73.72,4200.0,50.1055,50.1191,50.1055,50.1123,4200.0
2015-01-26 12:05:00,73.72,73.84,73.71,73.81,12100.0,50.1123,50.1939,50.1055,50.1735,12100.0
2015-01-26 12:10:00,73.82,73.82,73.75,73.76,7200.0,50.1803,50.1803,50.1327,50.1395,7200.0
2015-01-26 12:15:00,73.77,73.8,73.72,73.72,3500.0,50.1463,50.1667,50.1123,50.1123,3500.0
2015-01-26 12:20:00,73.72,73.72,73.63,73.63,2900.0,50.1123,50.1123,50.0512,50.0512,2900.0
2015-01-26 12:25:00,73.61,73.62,73.56,73.56,2800.0,50.0376,50.0444,50.0036,50.0036,2800.0
2015-01-26 12:30:00,73.56,73.6,73.56,73.59,1600.0,50.0036,50.0308,50.0036,50.024,1600.0
2015-01-26 12:35:00,73.57,73.57,73.5,73.54,2000.0,50.0104,50.0104,49.9628,49.99,2000.0
2015-01-26 12:40:00,73.53,73.58,73.53,73.56,2000.0,49.9832,50.0172,49.9832,50.0036,2000.0
2015-01-26 12:45:00,73.56,73.56,73.51,73.56,1600.0,50.0036,50.0036,49.9696,50.0036,1600.0
2015-01-26 12:50:00,73.58,73.64,73.55,73.61,10300.0,50.0172,50.0579,49.9968,50.0376,10300.0
2015-01-26 12:55:00,73.61,73.71,73.61,73.71,5700.0,50.0376,50.1055,50.0376,50.1055,5700.0
2015-01-26 13:00:00,73.71,73.79,73.71,73.76,1800.0,50.1055,50.1599,50.1055,50.1395,1800.0
2015-01-26 13:05:00,73.79,73.79,73.72,73.75,12500.0,50.1599,50.1599,50.1123,50.1327,12500.0
2015-01-26 13:10:00,73.74,73.74,73.72,73.72,3600.0,50.1259,50.1259,50.1123,50.1123,3600.0
2015-01-26 13:15:00,73.71,73.74,73.68,73.69,8400.0,50.1055,50.1259,50.0851,50.0919,8400.0
2015-01-26 13:20:00,73.69,73.71,73.65,73.68,4600.0,50.0919,50.1055,50.0647,50.0851,4600.0
2015-01-26 13:25:00,73.7,73.73,73.7,73.73,1900.0,50.0987,50.1191,50.0987,50.1191,1900.0
2015-01-26 13:30:00,73.74,73.86,73.74,73.81,12500.0,50.1259,50.2075,50.1259,50.1735,12500.0
2015-01-26 13:35:00,73.82,73.84,73.82,73.83,5300.0,50.1803,50.1939,50.1803,50.1871,5300.0
2015-01-26 13:40:00,73.85,73.85,73.8,73.85,4100.0,50.2007,50.2007,50.1667,50.2007,4100.0
2015-01-26 13:45:00,73.85,73.86,73.83,73.84,9100.0,50.2007,50.2075,50.1871,50.1939,9100.0
2015-01-26 13:50:00,73.84,73.85,73.82,73.84,12400.0,50.1939,50.2007,50.1803,50.1939,12400.0
2015-01-26 13:55:00,73.84,73.87,73.83,73.85,11100.0,50.1939,50.2143,50.1871,50.2007,11100.0
2015-01-26 14:00:00,73.86,73.86,73.8,73.8,11000.0,50.2075,50.2075,50.1667,50.1667,11000.0
2015-01-26 14:05:00,73.81,73.84,73.81,73.83,7200.0,50.1735,50.1939,50.1735,50.1871,7200.0
2015-01-26 14:10:00,73.83,73.84,73.76,73.77,6200.0,50.1871,50.1939,50.1395,50.1463,6200.0
2015-01-26 14:15:00,73.77,73.78,73.72,73.72,5400.0,50.1463,50.1531,50.1123,50.1123,5400.0
2015-01-26 14:20:00,73.71,73.79,73.69,73.77,4800.0,50.1055,50.1599,50.0919,50.1463,4800.0
2015-01-26 14:25:00,73.79,73.79,73.74,73.76,6300.0,50.1599,50.1599,50.1259,50.1395,6300.0
2015-01-26 14:30:00,73.75,73.82,73.75,73.81,3100.0,50.1327,50.1803,50.1327,50.1735,3100.0
2015-01-26 14:35:00,73.82,73.88,73.81,73.87,5400.0,50.1803,50.2211,50.1735,50.2143,5400.0
2015-01-26 14:40:00,73.88,73.89,73.81,73.81,7400.0,50.2211,50.2279,50.1735,50.1735,7400.0
2015-01-26 14:45:00,73.81,73.85,73.81,73.85,6300.0,50.1735,50.2007,50.1735,50.2007,6300.0
2015-01-26 14:50:00,73.84,73.88,73.82,73.82,9300.0,50.1939,50.2211,50.1803,50.1803,9300.0
2015-01-26 14:55:00,73.82,73.92,73.82,73.9,15400.0,50.1803,50.2483,50.1803,50.2347,15400.0
2015-01-26 15:00:00,73.88,73.91,73.86,73.9,6700.0,50.2211,50.2415,50.2075,50.2347,6700.0
2015-01-26 15:05:00,73.9,73.98,73.89,73.96,5600.0,50.2347,50.2891,50.2279,50.2755,5600.0
2015-01-26 15:10:00,73.97,74.0,73.96,73.97,5600.0,50.2823,50.3027,50.2755,50.2823,5600.0
2015-01-26 15:15:00,73.96,73.98,73.91,73.98,12100.0,50.2755,50.2891,50.2415,50.2891,12100.0
2015-01-26 15:20:00,73.99,74.01,73.94,73.94,5500.0,50.2959,50.3095,50.2619,50.2619,5500.0
2015-01-26 15:25:00,73.94,73.96,73.91,73.93,9100.0,50.2619,50.2755,50.2415,50.2551,9100.0
2015-01-26 15:30:00,73.91,73.93,73.84,73.89,17400.0,50.2415,50.2551,50.1939,50.2279,17400.0
2015-01-26 15:35:00,73.89,73.9,73.84,73.87,12000.0,50.2279,50.2347,50.1939,50.2143,12000.0
2015-01-26 15:40:00,73.87,73.9,73.83,73.9,13700.0,50.2143,50.2347,50.1871,50.2347,13700.0
2015-01-26 15:45:00,73.91,74.0,73.91,73.93,22100.0,50.2415,50.3027,50.2415,50.2551,22100.0
2015-01-26 15:50:00,73.93,73.94,73.9,73.94,21700.0,50.2551,50.2619,50.2347,50.2619,21700.0
2015-01-26 15:55:00,73.94,74.04,73.93,74.03,40200.0,50.2619,50.3299,50.2551,50.3231,40200.0
2015-01-27 09:30:00,73.73,74.18,73.73,74.1,26700.0,50.1191,50.425,50.1191,50.3706,26700.0
2015-01-27 09:35:00,74.15,74.2,73.93,74.16,8400.0,50.4046,50.4386,50.2551,50.4114,8400.0
2015-01-27 09:40:00,74.17,74.25,73.99,74.19,6500.0,50.4182,50.4726,50.2959,50.4318,6500.0
2015-01-27 09:45:00,74.16,74.25,74.14,74.16,3100.0,50.4114,50.4726,50.3978,50.4114,3100.0
2015-01-27 09:50:00,74.14,74.24,74.13,74.24,2900.0,50.3978,50.4658,50.391,50.4658,2900.0
2015-01-27 09:55:00,74.19,74.21,74.15,74.17,1900.0,50.4318,50.4454,50.4046,50.4182,1900.0
2015-01-27 10:00:00,74.16,74.21,74.1,74.18,6500.0,50.4114,50.4454,50.3706,50.425,6500.0
2015-01-27 10:05:00,74.21,74.21,74.11,74.19,4300.0,50.4454,50.4454,50.3774,50.4318,4300.0
2015-01-27 10:10:00,74.17,74.21,74.09,74.09,4500.0,50.4182,50.4454,50.3638,50.3638,4500.0
2015-01-27 10:15:00,74.07,74.17,74.07,74.14,8300.0,50.3502,50.4182,50.3502,50.3978,8300.0
2015-01-27 10:20:00,74.16,74.16,74.05,74.12,4900.0,50.4114,50.4114,50.3367,50.3842,4900.0
2015-01-27 10:25:00,74.12,74.12,74.01,74.07,7900.0,50.3842,50.3842,50.3095,50.3502,7900.0
2015-01-27 10:30:00,74.08,74.08,73.96,74.05,5500.0,50.357,50.357,50.2755,50.3367,5500.0
2015-01-27 10:35:00,74.05,74.11,74.04,74.06,4200.0,50.3367,50.3774,50.3299,50.3435,4200.0
2015-01-27 10:40:00,74.02,74.05,73.94,73.95,1800.0,50.3163,50.3367,50.2619,50.2687,1800.0
2015-01-27 10:45:00,73.94,74.01,73.91,74.0,5700.0,50.2619,50.3095,50.2415,50.3027,5700.0
2015-01-27 10:50:00,73.97,74.03,73.93,73.97,9000.0,50.2823,50.3231,50.2551,50.2823,9000.0
2015-01-27 10:55:00,73.93,74.12,73.92,74.12,10300.0,50.2551,50.3842,50.2483,50.3842,10300.0
2015-01-27 11:00:00,74.13,74.18,74.09,74.09,7900.0,50.391,50.425,50.3638,50.3638,7900.0
2015-01-27 11:05:00,74.07,74.14,74.04,74.04,9900.0,50.3502,50.3978,50.3299,50.3299,9900.0
2015-01-27 11:10:00,74.04,74.07,73.94,73.94,7800.0,50.3299,50.3502,50.2619,50.2619,7800.0
2015-01-27 11:15:00,73.94,73.98,73.93,73.95,4300.0,50.2619,50.2891,50.2551,50.2687,4300.0
2015-01-27 11:20:00,73.96,74.02,73.95,74.0,3300.0,50.2755,50.3163,50.2687,50.3027,3300.0
2015-01-27 11:25:00,74.01,74.1,74.01,74.1,5100.0,50.3095,50.3706,50.3095,50.3706,5100.0
2015-01-27 11:30:00,74.09,74.16,74.07,74.15,5800.0,50.3638,50.4114,50.3502,50.4046,5800.0
2015-01-27 11:35:00,74.14,74.15,74.03,74.06,16200.0,50.3978,50.4046,50.3231,50.3435,16200.0
2015-01-27 11:40:00,74.04,74.1,74.03,74.09,6500.0,50.3299,50.3706,50.3231,50.3638,6500.0
2015-01-27 11:45:00,74.07,74.08,74.06,74.08,1400.0,50.3502,50.357,50.3435,50.357,1400.0
2015-01-27 11:50:00,74.09,74.15,74.09,74.11,7600.0,50.3638,50.4046,50.3638,50.3774,7600.0
2015-01-27 11:55:00,74.09,74.19,74.09,74.15,9300.0,50.3638,50.4318,50.3638,50.4046,9300.0
2015-01-27 12:00:00,74.16,74.2,74.13,74.2,3000.0,50.4114,50.4386,50.391,50.4386,3000.0
2015-01-27 12:05:00,74.2,74.23,74.18,74.23,2500.0,50.4386,50.459,50.425,50.459,2500.0
2015-01-27 12:10:00,74.22,74.23,74.22,74.23,1900.0,50.4522,50.459,50.4522,50.459,1900.0
2015-01-27 12:15:00,74.24,74.25,74.23,74.24,2200.0,50.4658,50.4726,50.459,50.4658,2200.0
2015-01-27 12:20:00,74.23,74.24,74.21,74.23,2900.0,50.459,50.4658,50.4454,50.459,2900.0
2015-01-27 12:25:00,74.21,74.28,74.21,74.27,4600.0,50.4454,50.493,50.4454,50.4862,4600.0
2015-01-27 12:30:00,74.25,74.28,74.24,74.26,5400.0,50.4726,50.493,50.4658,50.4794,5400.0
2015-01-27 12:35:00,74.27,74.27,74.14,74.17,3900.0,50.4862,50.4862,50.3978,50.4182,3900.0
2015-01-27 12:40:00,74.17,74.18,74.11,74.11,4400.0,50.4182,50.425,50.3774,50.3774,4400.0
2015-01-27 12:45:00,74.11,74.2,74.08,74.12,4000.0,50.3774,50.4386,50.357,50.3842,4000.0
2015-01-27 12:50:00,74.12,74.17,74.12,74.17,9000.0,50.3842,50.4182,50.3842,50.4182,9000.0
2015-01-27 12:55:00,74.16,74.16,74.1,74.14,6400.0,50.4114,50.4114,50.3706,50.3978,6400.0
2015-01-27 13:00:00,74.17,74.19,74.1,74.14,10800.0,50.4182,50.4318,50.3706,50.3978,10800.0
2015-01-27 13:05:00,74.1,74.18,74.1,74.17,5600.0,50.3706,50.425,50.3706,50.4182,5600.0
2015-01-27 13:10:00,74.16,74.16,74.1,74.11,1900.0,50.4114,50.4114,50.3706,50.3774,1900.0
2015-01-27 13:15:00,74.1,74.13,74.05,74.05,3600.0,50.3706,50.391,50.3367,50.3367,3600.0
2015-01-27 13:20:00,74.06,74.1,74.05,74.07,1900.0,50.3435,50.3706,50.3367,50.3502,1900.0
2015-01-27 13:25:00,74.07,74.07,74.01,74.05,3200.0,50.3502,50.3502,50.3095,50.3367,3200.0
2015-01-27 13:30:00,74.05,74.07,74.02,74.05,3000.0,50.3367,50.3502,50.3163,50.3367,3000.0
2015-01-27 13:35:00,74.04,74.06,74.02,74.02,2900.0,50.3299,50.3435,50.3163,50.3163,2900.0
2015-01-27 13:40:00,74.0,74.0,73.94,73.96,4300.0,50.3027,50.3027,50.2619,50.2755,4300.0
2015-01-27 13:45:00,73.95,74.03,73.94,74.03,9200.0,50.2687,50.3231,50.2619,50.3231,9200.0
2015-01-27 13:50:00,74.0,74.09,74.0,74.09,5400.0,50.3027,50.3638,50.3027,50.3638,5400.0
2015-01-27 13:55:00,74.09,74.11,74.05,74.08,5700.0,50.3638,50.3774,50.3367,50.357,5700.0
2015-01-27 14:00:00,74.07,74.09,74.05,74.05,3100.0,50.3502,50.3638,50.3367,50.3367,3100.0
2015-01-27 14:05:00,74.04,74.06,74.03,74.03,4300.0,50.3299,50.3435,50.3231,50.3231,4300.0
2015-01-27 14:10:00,74.03,74.04,73.99,73.99,3500.0,50.3231,50.3299,50.2959,50.2959,3500.0
2015-01-27 14:15:00,73.99,73.99,73.91,73.95,6300.0,50.2959,50.2959,50.2415,50.2687,6300.0
2015-01-27 14:20:00,73.95,74.02,73.95,73.97,5700.0,50.2687,50.3163,50.2687,50.2823,5700.0
2015-01-27 14:25:00,73.99,74.02,73.96,73.97,3900.0,50.2959,50.3163,50.2755,50.2823,3900.0
2015-01-27 14:30:00,73.97,73.99,73.89,73.89,5200.0,50.2823,50.2959,50.2279,50.2279,5200.0
2015-01-27 14:35:00,73.87,73.96,73.84,73.93,7300.0,50.2143,50.2755,50.1939,50.2551,7300.0
2015-01-27 14:40:00,73.91,73.95,73.89,73.91,5900.0,50.2415,50.2687,50.2279,50.2415,5900.0
2015-01-27 14:45:00,73.9,73.94,73.88,73.92,8500.0,50.2347,50.2619,50.2211,50.2483,8500.0
2015-01-27 14:50:00,73.94,74.03,73.92,73.96,11700.0,50.2619,50.3231,50.2483,50.2755,11700.0
2015-01-27 14:55:00,73.93,73.98,73.92,73.98,5000.0,50.2551,50.2891,50.2483,50.2891,5000.0
2015-01-27 15:00:00,73.97,74.15,73.97,73.99,48700.0,50.2823,50.4046,50.2823,50.2959,48700.0
2015-01-27 15:05:00,73.98,73.98,73.95,73.95,4500.0,50.2891,50.2891,50.2687,50.2687,4500.0
2015-01-27 15:10:00,73.97,74.02,73.96,74.01,5000.0,50.2823,50.3163,50.2755,50.3095,5000.0
2015-01-27 15:15:00,73.98,74.01,73.96,73.97,6200.0,50.2891,50.3095,50.2755,50.2823,6200.0
2015-01-27 15:20:00,73.97,73.97,73.91,73.93,5700.0,50.2823,50.2823,50.2415,50.2551,5700.0
2015-01-27 15:25:00,73.92,73.94,73.87,73.88,13600.0,50.2483,50.2619,50.2143,50.2211,13600.0
2015-01-27 15:30:00,73.89,73.97,73.87,73.96,17600.0,50.2279,50.2823,50.2143,50.2755,17600.0
2015-01-27 15:35:00,73.95,73.96,73.86,73.89,18100.0,50.2687,50.2755,50.2075,50.2279,18100.0
2015-01-27 15:40:00,73.9,73.92,73.88,73.91,13800.0,50.2347,50.2483,50.2211,50.2415,13800.0
2015-01-27 15:45:00,73.92,74.04,73.92,73.98,19200.0,50.2483,50.3299,50.2483,50.2891,19200.0
2015-01-27 15:50:00,73.98,73.98,73.91,73.96,16100.0,50.2891,50.2891,50.2415,50.2755,16100.0
2015-01-27 15:55:00,73.97,74.05,73.96,74.01,33200.0,50.2823,50.3367,50.2755,50.3095,33200.0
2015-01-28 09:30:00,74.35,74.35,74.11,74.11,56600.0,50.5406,50.5406,50.3774,50.3774,56600.0
2015-01-28 09:35:00,74.22,74.86,74.21,74.78,5100.0,50.4522,50.8873,50.4454,50.8329,5100.0
2015-01-28 09:40:00,74.72,74.84,74.68,74.75,3300.0,50.7921,50.8737,50.7649,50.8125,3300.0
2015-01-28 09:45:00,74.78,75.02,74.78,74.96,20800.0,50.8329,50.996,50.8329,50.9552,20800.0
2015-01-28 09:50:00,74.99,75.03,74.91,74.98,4400.0,50.9756,51.0028,50.9213,50.9688,4400.0
2015-01-28 09:55:00,75.04,75.11,75.0,75.1,7500.0,51.0096,51.0572,50.9824,51.0504,7500.0
2015-01-28 10:00:00,75.11,75.26,75.11,75.25,9000.0,51.0572,51.1592,51.0572,51.1524,9000.0
2015-01-28 10:05:00,75.24,75.25,75.19,75.19,6600.0,51.1456,51.1524,51.1116,51.1116,6600.0
2015-01-28 10:10:00,75.2,75.39,75.2,75.3,8000.0,51.1184,51.2475,51.1184,51.1864,8000.0
2015-01-28 10:15:00,75.28,75.39,75.27,75.3,11600.0,51.1728,51.2475,51.166,51.1864,11600.0
2015-01-28 10:20:00,75.31,75.33,75.27,75.31,5900.0,51.1932,51.2068,51.166,51.1932,5900.0
2015-01-28 10:25:00,75.32,75.32,75.21,75.21,7700.0,51.2,51.2,51.1252,51.1252,7700.0
2015-01-28 10:30:00,75.2,75.21,75.05,75.09,7900.0,51.1184,51.1252,51.0164,51.0436,7900.0
2015-01-28 10:35:00,75.09,75.1,75.04,75.05,20900.0,51.0436,51.0504,51.0096,51.0164,20900.0
2015-01-28 10:40:00,75.05,75.06,74.99,75.02,20800.0,51.0164,51.0232,50.9756,50.996,20800.0
2015-01-28 10:45:00,75.02,75.04,75.0,75.02,21500.0,50.996,51.0096,50.9824,50.996,21500.0
2015-01-28 10:50:00,75.02,75.04,74.99,74.99,22100.0,50.996,51.0096,50.9756,50.9756,22100.0
2015-01-28 10:55:00,75.0,75.0,74.84,74.97,17200.0,50.9824,50.9824,50.8737,50.962,17200.0
2015-01-28 11:00:00,74.98,75.02,74.96,75.0,23400.0,50.9688,50.996,50.9552,50.9824,23400.0
2015-01-28 11:05:00,75.0,75.05,74.99,75.02,19600.0,50.9824,51.0164,50.9756,50.996,19600.0
2015-01-28 11:10:00,75.01,75.01,74.94,74.94,15200.0,50.9892,50.9892,50.9416,50.9416,15200.0
2015-01-28 11:15:00,74.92,74.93,74.73,74.73,11600.0,50.928,50.9348,50.7989,50.7989,11600.0
2015-01-28 11:20:00,74.7,74.81,74.68,74.81,8800.0,50.7785,50.8533,50.7649,50.8533,8800.0
2015-01-28 11:25:00,74.81,74.92,74.81,74.91,14000.0,50.8533,50.928,50.8533,50.9213,14000.0
2015-01-28 11:30:00,74.92,74.95,74.89,74.95,14900.0,50.928,50.9484,50.9077,50.9484,14900.0
2015-01-28 11:35:00,74.94,74.98,74.92,74.98,4200.0,50.9416,50.9688,50.928,50.9688,4200.0
2015-01-28 11:40:00,74.97,74.97,74.91,74.91,2900.0,50.962,50.962,50.9213,50.9213,2900.0
2015-01-28 11:45:00,74.91,74.97,74.9,74.97,4500.0,50.9213,50.962,50.9145,50.962,4500.0
2015-01-28 11:50:00,74.97,74.97,74.87,74.87,1500.0,50.962,50.962,50.8941,50.8941,1500.0
2015-01-28 11:55:00,74.88,74.88,74.84,74.88,2700.0,50.9009,50.9009,50.8737,50.9009,2700.0
2015-01-28 12:00:00,74.88,74.9,74.85,74.85,4000.0,50.9009,50.9145,50.8805,50.8805,4000.0
2015-01-28 12:05:00,74.84,74.84,74.68,74.7,4100.0,50.8737,50.8737,50.7649,50.7785,4100.0
2015-01-28 12:10:00,74.69,74.7,74.65,74.65,2300.0,50.7717,50.7785,50.7445,50.7445,2300.0
2015-01-28 12:15:00,74.63,74.69,74.57,74.69,3400.0,50.7309,50.7717,50.6901,50.7717,3400.0
2015-01-28 12:20:00,74.69,74.72,74.67,74.7,2500.0,50.7717,50.7921,50.7581,50.7785,2500.0
2015-01-28 12:25:00,74.69,74.72,74.67,74.67,2100.0,50.7717,50.7921,50.7581,50.7581,2100.0
2015-01-28 12:30:00,74.66,74.66,74.56,74.56,1500.0,50.7513,50.7513,50.6833,50.6833,1500.0
2015-01-28 12:35:00,74.58,74.64,74.56,74.63,3000.0,50.6969,50.7377,50.6833,50.7309,3000.0
2015-01-28 12:40:00,74.63,74.66,74.63,74.63,3300.0,50.7309,50.7513,50.7309,50.7309,3300.0
2015-01-28 12:45:00,74.63,74.72,74.63,74.72,3900.0,50.7309,50.7921,50.7309,50.7921,3900.0
2015-01-28 12:50:00,74.72,74.74,74.68,74.68,4400.0,50.7921,50.8057,50.7649,50.7649,4400.0
2015-01-28 12:55:00,74.7,74.74,74.7,74.71,4800.0,50.7785,50.8057,50.7785,50.7853,4800.0
2015-01-28 13:00:00,74.71,74.71,74.69,74.7,3900.0,50.7853,50.7853,50.7717,50.7785,3900.0
2015-01-28 13:05:00,74.7,74.71,74.67,74.69,10700.0,50.7785,50.7853,50.7581,50.7717,10700.0
2015-01-28 13:10:00,74.68,74.73,74.67,74.7,6200.0,50.7649,50.7989,50.7581,50.7785,6200.0
2015-01-28 13:15:00,74.69,74.81,74.69,74.81,5100.0,50.7717,50.8533,50.7717,50.8533,5100.0
2015-01-28 13:20:00,74.81,74.83,74.77,74.83,4500.0,50.8533,50.8669,50.8261,50.8669,4500.0
2015-01-28 13:25:00,74.82,74.83,74.77,74.77,2400.0,50.8601,50.8669,50.8261,50.8261,2400.0
2015-01-28 13:30:00,74.75,74.8,74.73,74.8,2100.0,50.8125,50.8465,50.7989,50.8465,2100.0
2015-01-28 13:35:00,74.81,74.82,74.77,74.78,4500.0,50.8533,50.8601,50.8261,50.8329,4500.0
2015-01-28 13:40:00,74.77,74.83,74.77,74.8,5600.0,50.8261,50.8669,50.8261,50.8465,5600.0
2015-01-28 13:45:00,74.8,74.81,74.78,74.78,3700.0,50.8465,50.8533,50.8329,50.8329,3700.0
2015-01-28 13:50:00,74.79,74.81,74.78,74.79,4800.0,50.8397,50.8533,50.8329,50.8397,4800.0
2015-01-28 13:55:00,74.79,74.79,74.67,74.67,4600.0,50.8397,50.8397,50.7581,50.7581,4600.0
2015-01-28 14:00:00,74.69,74.83,74.66,74.82,11100.0,50.7717,50.8669,50.7513,50.8601,11100.0
2015-01-28 14:05:00,74.82,74.82,74.7,74.7,6300.0,50.8601,50.8601,50.7785,50.7785,6300.0
2015-01-28 14:10:00,74.71,74.95,74.7,74.93,12600.0,50.7853,50.9484,50.7785,50.9348,12600.0
2015-01-28 14:15:00,74.93,74.95,74.88,74.94,10300.0,50.9348,50.9484,50.9009,50.9416,10300.0
2015-01-28 14:20:00,74.94,74.94,74.86,74.9,11000.0,50.9416,50.9416,50.8873,50.9145,11000.0
2015-01-28 14:25:00,74.9,75.01,74.88,75.0,15400.0,50.9145,50.9892,50.9009,50.9824,15400.0
2015-01-28 14:30:00,74.99,74.99,74.84,74.86,9200.0,50.9756,50.9756,50.8737,50.8873,9200.0
2015-01-28 14:35:00,74.84,74.97,74.84,74.92,9600.0,50.8737,50.962,50.8737,50.928,9600.0
2015-01-28 14:40:00,74.89,74.96,74.86,74.94,7500.0,50.9077,50.9552,50.8873,50.9416,7500.0
2015-01-28 14:45:00,74.93,75.0,74.92,75.0,11400.0,50.9348,50.9824,50.928,50.9824,11400.0
2015-01-28 14:50:00,75.0,75.02,74.98,75.0,7500.0,50.9824,50.996,50.9688,50.9824,7500.0
2015-01-28 14:55:00,74.99,75.08,74.99,75.05,15800.0,50.9756,51.0368,50.9756,51.0164,15800.0
2015-01-28 15:00:00,75.04,75.09,75.02,75.03,6400.0,51.0096,51.0436,50.996,51.0028,6400.0
2015-01-28 15:05:00,75.04,75.05,74.9,74.91,5400.0,51.0096,51.0164,50.9145,50.9213,5400.0
2015-01-28 15:10:00,74.91,74.91,74.82,74.82,4600.0,50.9213,50.9213,50.8601,50.8601,4600.0
2015-01-28 15:15:00,74.82,74.82,74.67,74.68,5800.0,50.8601,50.8601,50.7581,50.7649,5800.0
2015-01-28 15:20:00,74.66,74.72,74.65,74.7,9500.0,50.7513,50.7921,50.7445,50.7785,9500.0
2015-01-28 15:25:00,74.7,74.7,74.66,74.68,17500.0,50.7785,50.7785,50.7513,50.7649,17500.0
2015-01-28 15:30:00,74.69,74.73,74.68,74.68,13500.0,50.7717,50.7989,50.7649,50.7649,13500.0
2015-01-28 15:35:00,74.67,74.74,74.64,74.7,25400.0,50.7581,50.8057,50.7377,50.7785,25400.0
2015-01-28 15:40:00,74.67,74.7,74.6,74.6,44100.0,50.7581,50.7785,50.7105,50.7105,44100.0
2015-01-28 15:45:00,74.6,74.6,74.42,74.45,35000.0,50.7105,50.7105,50.5882,50.6086,35000.0
2015-01-28 15:50:00,74.45,74.45,74.36,74.38,28300.0,50.6086,50.6086,50.5474,50.561,28300.0
2015-01-28 15:55:00,74.38,74.49,74.37,74.39,34300.0,50.561,50.6358,50.5542,50.5678,34300.0
2015-01-29 09:30:00,74.42,74.79,74.27,74.34,11200.0,50.5882,50.8397,50.4862,50.5338,11200.0
2015-01-29 09:35:00,74.14,74.28,73.99,74.14,4500.0,50.3978,50.493,50.2959,50.3978,4500.0
2015-01-29 09:40:00,74.16,74.23,74.06,74.09,7000.0,50.4114,50.459,50.3435,50.3638,7000.0
2015-01-29 09:45:00,74.1,74.24,74.03,74.09,4000.0,50.3706,50.4658,50.3231,50.3638,4000.0
2015-01-29 09:50:00,74.11,74.16,74.02,74.1,5500.0,50.3774,50.4114,50.3163,50.3706,5500.0
2015-01-29 09:55:00,74.07,74.18,74.05,74.13,8600.0,50.3502,50.425,50.3367,50.391,8600.0
2015-01-29 10:00:00,74.09,74.27,74.02,74.2,5700.0,50.3638,50.4862,50.3163,50.4386,5700.0
2015-01-29 10:05:00,74.27,74.27,74.14,74.14,5400.0,50.4862,50.4862,50.3978,50.3978,5400.0
2015-01-29 10:10:00,74.15,74.21,74.12,74.14,4100.0,50.4046,50.4454,50.3842,50.3978,4100.0
2015-01-29 10:15:00,74.16,74.24,74.14,74.23,7100.0,50.4114,50.4658,50.3978,50.459,7100.0
2015-01-29 10:20:00,74.2,74.25,74.18,74.2,3100.0,50.4386,50.4726,50.425,50.4386,3100.0
2015-01-29 10:25:00,74.21,74.25,74.21,74.25,1100.0,50.4454,50.4726,50.4454,50.4726,1100.0
2015-01-29 10:30:00,74.25,74.25,74.17,74.17,5200.0,50.4726,50.4726,50.4182,50.4182,5200.0
2015-01-29 10:35:00,74.18,74.18,73.94,73.95,5400.0,50.425,50.425,50.2619,50.2687,5400.0
2015-01-29 10:40:00,73.97,73.97,73.76,73.76,7000.0,50.2823,50.2823,50.1395,50.1395,7000.0
2015-01-29 10:45:00,73.73,73.73,73.6,73.65,49500.0,50.1191,50.1191,50.0308,50.0647,49500.0
2015-01-29 10:50:00,73.66,73.8,73.66,73.78,8500.0,50.0715,50.1667,50.0715,50.1531,8500.0
2015-01-29 10:55:00,73.78,73.81,73.66,73.67,5000.0,50.1531,50.1735,50.0715,50.0783,5000.0
2015-01-29 11:00:00,73.66,73.66,73.51,73.64,9100.0,50.0715,50.0715,49.9696,50.0579,9100.0
2015-01-29 11:05:00,73.63,73.7,73.62,73.7,3100.0,50.0512,50.0987,50.0444,50.0987,3100.0
2015-01-29 11:10:00,73.67,73.71,73.63,73.68,2100.0,50.0783,50.1055,50.0512,50.0851,2100.0
2015-01-29 11:15:00,73.66,73.72,73.64,73.7,17000.0,50.0715,50.1123,50.0579,50.0987,17000.0
2015-01-29 11:20:00,73.69,73.85,73.69,73.84,7900.0,50.0919,50.2007,50.0919,50.1939,7900.0
2015-01-29 11:25:00,73.84,73.84,73.73,73.8,11500.0,50.1939,50.1939,50.1191,50.1667,11500.0
2015-01-29 11:30:00,73.78,73.83,73.75,73.76,9600.0,50.1531,50.1871,50.1327,50.1395,9600.0
2015-01-29 11:35:00,73.76,73.76,73.69,73.76,10800.0,50.1395,50.1395,50.0919,50.1395,10800.0
2015-01-29 11:40:00,73.78,73.8,73.74,73.78,9600.0,50.1531,50.1667,50.1259,50.1531,9600.0
2015-01-29 11:45:00,73.77,73.78,73.72,73.72,103800.0,50.1463,50.1531,50.1123,50.1123,103800.0
2015-01-29 11:50:00,73.72,73.83,73.7,73.79,5000.0,50.1123,50.1871,50.0987,50.1599,5000.0
2015-01-29 11:55:00,73.8,73.82,73.73,73.74,3900.0,50.1667,50.1803,50.1191,50.1259,3900.0
2015-01-29 12:00:00,73.75,73.86,73.74,73.84,14900.0,50.1327,50.2075,50.1259,50.1939,14900.0
2015-01-29 12:05:00,73.82,73.86,73.78,73.81,5200.0,50.1803,50.2075,50.1531,50.1735,5200.0
2015-01-29 12:10:00,73.81,73.92,73.79,73.89,7000.0,50.1735,50.2483,50.1599,50.2279,7000.0
2015-01-29 12:15:00,73.87,73.98,73.85,73.95,8700.0,50.2143,50.2891,50.2007,50.2687,8700.0
2015-01-29 12:20:00,73.95,73.96,73.9,73.96,5300.0,50.2687,50.2755,50.2347,50.2755,5300.0
2015-01-29 12:25:00,73.93,73.98,73.92,73.98,6400.0,50.2551,50.2891,50.2483,50.2891,6400.0
2015-01-29 12:30:00,74.0,74.09,73.96,74.07,6000.0,50.3027,50.3638,50.2755,50.3502,6000.0
2015-01-29 12:35:00,74.07,74.11,74.03,74.11,4700.0,50.3502,50.3774,50.3231,50.3774,4700.0
2015-01-29 12:40:00,74.08,74.13,74.03,74.09,7100.0,50.357,50.391,50.3231,50.3638,7100.0
2015-01-29 12:45:00,74.08,74.08,74.01,74.02,7900.0,50.357,50.357,50.3095,50.3163,7900.0
2015-01-29 12:50:00,74.01,74.02,73.91,73.94,7600.0,50.3095,50.3163,50.2415,50.2619,7600.0
2015-01-29 12:55:00,73.95,73.97,73.89,73.93,10000.0,50.2687,50.2823,50.2279,50.2551,10000.0
2015-01-29 13:00:00,73.92,73.93,73.72,73.81,33100.0,50.2483,50.2551,50.1123,50.1735,33100.0
2015-01-29 13:05:00,73.79,73.89,73.78,73.84,4700.0,50.1599,50.2279,50.1531,50.1939,4700.0
2015-01-29 13:10:00,73.83,73.89,73.83,73.84,5600.0,50.1871,50.2279,50.1871,50.1939,5600.0
2015-01-29 13:15:00,73.84,73.88,73.84,73.85,5100.0,50.1939,50.2211,50.1939,50.2007,5100.0
2015-01-29 13:20:00,73.86,73.94,73.83,73.91,7300.0,50.2075,50.2619,50.1871,50.2415,7300.0
2015-01-29 13:25:00,73.91,73.96,73.91,73.96,7800.0,50.2415,50.2755,50.2415,50.2755,7800.0
2015-01-29 13:30:00,73.96,73.97,73.93,73.93,8200.0,50.2755,50.2823,50.2551,50.2551,8200.0
2015-01-29 13:35:00,73.94,73.96,73.92,73.94,14700.0,50.2619,50.2755,50.2483,50.2619,14700.0
2015-01-29 13:40:00,73.94,73.98,73.93,73.98,21300.0,50.2619,50.2891,50.2551,50.2891,21300.0
2015-01-29 13:45:00,74.0,74.16,74.0,74.16,7200.0,50.3027,50.4114,50.3027,50.4114,7200.0
2015-01-29 13:50:00,74.2,74.25,74.19,74.25,4000.0,50.4386,50.4726,50.4318,50.4726,4000.0
2015-01-29 13:55:00,74.22,74.25,74.15,74.15,5700.0,50.4522,50.4726,50.4046,50.4046,5700.0
2015-01-29 14:00:00,74.15,74.16,74.08,74.09,5900.0,50.4046,50.4114,50.357,50.3638,5900.0
2015-01-29 14:05:00,74.09,74.09,73.97,73.97,4200.0,50.3638,50.3638,50.2823,50.2823,4200.0
2015-01-29 14:10:00,73.96,73.98,73.95,73.97,3300.0,50.2755,50.2891,50.2687,50.2823,3300.0
2015-01-29 14:15:00,73.98,74.03,73.97,73.98,2700.0,50.2891,50.3231,50.2823,50.2891,2700.0
2015-01-29 14:20:00,73.96,74.08,73.94,74.05,3100.0,50.2755,50.357,50.2619,50.3367,3100.0
2015-01-29 14:25:00,74.06,74.06,74.01,74.04,5400.0,50.3435,50.3435,50.3095,50.3299,5400.0
2015-01-29 14:30:00,74.06,74.09,74.05,74.09,6000.0,50.3435,50.3638,50.3367,50.3638,6000.0
2015-01-29 14:35:00,74.09,74.12,74.06,74.11,19100.0,50.3638,50.3842,50.3435,50.3774,19100.0
2015-01-29 14:40:00,74.11,74.18,74.1,74.18,12300.0,50.3774,50.425,50.3706,50.425,12300.0
2015-01-29 14:45:00,74.19,74.2,74.17,74.18,4500.0,50.4318,50.4386,50.4182,50.425,4500.0
2015-01-29 14:50:00,74.18,74.18,74.05,74.08,7700.0,50.425,50.425,50.3367,50.357,7700.0
2015-01-29 14:55:00,74.07,74.09,74.06,74.06,3500.0,50.3502,50.3638,50.3435,50.3435,3500.0
2015-01-29 15:00:00,74.03,74.1,74.01,74.08,7700.0,50.3231,50.3706,50.3095,50.357,7700.0
2015-01-29 15:05:00,74.09,74.14,74.06,74.12,9300.0,50.3638,50.3978,50.3435,50.3842,9300.0
2015-01-29 15:10:00,74.13,74.18,74.12,74.17,6200.0,50.391,50.425,50.3842,50.4182,6200.0
2015-01-29 15:15:00,74.18,74.2,74.13,74.18,10500.0,50.425,50.4386,50.391,50.425,10500.0
2015-01-29 15:20:00,74.19,74.21,74.18,74.19,5800.0,50.4318,50.4454,50.425,50.4318,5800.0
2015-01-29 15:25:00,74.2,74.21,74.14,74.15,24300.0,50.4386,50.4454,50.3978,50.4046,24300.0
2015-01-29 15:30:00,74.14,74.17,74.14,74.15,10100.0,50.3978,50.4182,50.3978,50.4046,10100.0
2015-01-29 15:35:00,74.16,74.17,74.13,74.17,14300.0,50.4114,50.4182,50.391,50.4182,14300.0
2015-01-29 15:40:00,74.17,74.18,74.11,74.12,8900.0,50.4182,50.425,50.3774,50.3842,8900.0
2015-01-29 15:45:00,74.12,74.12,74.05,74.05,21300.0,50.3842,50.3842,50.3367,50.3367,21300.0
2015-01-29 15:50:00,74.04,74.05,74.01,74.05,26000.0,50.3299,50.3367,50.3095,50.3367,26000.0
2015-01-29 15:55:00,74.05,74.13,74.04,74.12,52000.0,50.3367,50.391,50.3299,50.3842,52000.0
2015-01-30 09:30:00,74.09,74.09,73.84,73.85,7700.0,50.3638,50.3638,50.1939,50.2007,7700.0
2015-01-30 09:35:00,73.91,73.91,73.83,73.83,500.0,50.2415,50.2415,50.1871,50.1871,500.0
2015-01-30 09:40:00,73.8,73.85,73.61,73.69,5000.0,50.1667,50.2007,50.0376,50.0919,5000.0
2015-01-30 09:45:00,73.69,73.88,73.68,73.74,9200.0,50.0919,50.2211,50.0851,50.1259,9200.0
2015-01-30 09:50:00,73.76,73.82,73.66,73.75,9000.0,50.1395,50.1803,50.0715,50.1327,9000.0
2015-01-30 09:55:00,73.78,73.88,73.71,73.72,10000.0,50.1531,50.2211,50.1055,50.1123,10000.0
2015-01-30 10:00:00,73.71,74.0,73.65,73.99,18100.0,50.1055,50.3027,50.0647,50.2959,18100.0
2015-01-30 10:05:00,73.97,73.97,73.81,73.86,3200.0,50.2823,50.2823,50.1735,50.2075,3200.0
2015-01-30 10:10:00,73.84,73.87,73.76,73.81,7000.0,50.1939,50.2143,50.1395,50.1735,7000.0
2015-01-30 10:15:00,73.82,73.92,73.73,73.75,11100.0,50.1803,50.2483,50.1191,50.1327,11100.0
2015-01-30 10:20:00,73.77,73.83,73.72,73.8,13000.0,50.1463,50.1871,50.1123,50.1667,13000.0
2015-01-30 10:25:00,73.77,73.82,73.68,73.75,18700.0,50.1463,50.1803,50.0851,50.1327,18700.0
2015-01-30 10:30:00,73.76,73.76,73.58,73.6,4500.0,50.1395,50.1395,50.0172,50.0308,4500.0
2015-01-30 10:35:00,73.61,73.7,73.58,73.64,2100.0,50.0376,50.0987,50.0172,50.0579,2100.0
2015-01-30 10:40:00,73.63,73.69,73.63,73.66,1000.0,50.0512,50.0919,50.0512,50.0715,1000.0
2015-01-30 10:45:00,73.68,73.72,73.67,73.7,5300.0,50.0851,50.1123,50.0783,50.0987,5300.0
2015-01-30 10:50:00,73.68,73.68,73.58,73.58,2000.0,50.0851,50.0851,50.0172,50.0172,2000.0
2015-01-30 10:55:00,73.55,73.59,73.48,73.55,13900.0,49.9968,50.024,49.9492,49.9968,13900.0
2015-01-30 11:00:00,73.6,73.62,73.56,73.57,4100.0,50.0308,50.0444,50.0036,50.0104,4100.0
2015-01-30 11:05:00,73.57,73.6,73.43,73.43,4000.0,50.0104,50.0308,49.9152,49.9152,4000.0
2015-01-30 11:10:00,73.45,73.47,73.28,73.29,6900.0,49.9288,49.9424,49.8132,49.82,6900.0
2015-01-30 11:15:00,73.3,73.33,73.21,73.27,6400.0,49.8268,49.8472,49.7657,49.8064,6400.0
2015-01-30 11:20:00,73.28,73.29,73.12,73.12,7800.0,49.8132,49.82,49.7045,49.7045,7800.0
2015-01-30 11:25:00,73.12,73.25,73.12,73.24,8800.0,49.7045,49.7928,49.7045,49.786,8800.0
2015-01-30 11:30:00,73.25,73.31,73.2,73.25,6500.0,49.7928,49.8336,49.7589,49.7928,6500.0
2015-01-30 11:35:00,73.22,73.3,73.22,73.3,13100.0,49.7724,49.8268,49.7724,49.8268,13100.0
2015-01-30 11:40:00,73.3,73.41,73.3,73.37,11800.0,49.8268,49.9016,49.8268,49.8744,11800.0
2015-01-30 11:45:00,73.36,73.38,73.24,73.24,6300.0,49.8676,49.8812,49.786,49.786,6300.0
2015-01-30 11:50:00,73.26,73.32,73.23,73.25,6200.0,49.7996,49.8404,49.7792,49.7928,6200.0
2015-01-30 11:55:00,73.25,73.3,73.21,73.3,7600.0,49.7928,49.8268,49.7657,49.8268,7600.0
2015-01-30 12:00:00,73.31,73.4,73.3,73.31,9300.0,49.8336,49.8948,49.8268,49.8336,9300.0
2015-01-30 12:05:00,73.31,73.38,73.31,73.34,4700.0,49.8336,49.8812,49.8336,49.854,4700.0
2015-01-30 12:10:00,73.34,73.47,73.34,73.47,10200.0,49.854,49.9424,49.854,49.9424,10200.0
2015-01-30 12:15:00,73.48,73.55,73.48,73.51,2100.0,49.9492,49.9968,49.9492,49.9696,2100.0
2015-01-30 12:20:00,73.54,73.6,73.54,73.56,2000.0,49.99,50.0308,49.99,50.0036,2000.0
2015-01-30 12:25:00,73.56,73.57,73.53,73.53,3700.0,50.0036,50.0104,49.9832,49.9832,3700.0
2015-01-30 12:30:00,73.55,73.58,73.46,73.47,12100.0,49.9968,50.0172,49.9356,49.9424,12100.0
2015-01-30 12:35:00,73.48,73.51,73.48,73.51,1800.0,49.9492,49.9696,49.9492,49.9696,1800.0
2015-01-30 12:40:00,73.51,73.57,73.49,73.5,3600.0,49.9696,50.0104,49.956,49.9628,3600.0
2015-01-30 12:45:00,73.5,73.5,73.44,73.48,6500.0,49.9628,49.9628,49.922,49.9492,6500.0
2015-01-30 12:50:00,73.48,73.5,73.45,73.45,6400.0,49.9492,49.9628,49.9288,49.9288,6400.0
2015-01-30 12:55:00,73.45,73.48,73.43,73.44,7200.0,49.9288,49.9492,49.9152,49.922,7200.0
2015-01-30 13:00:00,73.44,73.46,73.44,73.44,7700.0,49.922,49.9356,49.922,49.922,7700.0
2015-01-30 13:05:00,73.45,73.46,73.4,73.44,7600.0,49.9288,49.9356,49.8948,49.922,7600.0
2015-01-30 13:10:00,73.44,73.44,73.38,73.39,4500.0,49.922,49.922,49.8812,49.888,4500.0
2015-01-30 13:15:00,73.38,73.39,73.33,73.37,3700.0,49.8812,49.888,49.8472,49.8744,3700.0
2015-01-30 13:20:00,73.36,73.39,73.32,73.36,13000.0,49.8676,49.888,49.8404,49.8676,13000.0
2015-01-30 13:25:00,73.36,73.36,73.28,73.3,7000.0,49.8676,49.8676,49.8132,49.8268,7000.0
2015-01-30 13:30:00,73.3,73.4,73.3,73.39,8200.0,49.8268,49.8948,49.8268,49.888,8200.0
2015-01-30 13:35:00,73.39,73.39,73.29,73.31,3300.0,49.888,49.888,49.82,49.8336,3300.0
2015-01-30 13:40:00,73.3,73.3,73.22,73.28,9500.0,49.8268,49.8268,49.7724,49.8132,9500.0
2015-01-30 13:45:00,73.28,73.36,73.25,73.36,11100.0,49.8132,49.8676,49.7928,49.8676,11100.0
2015-01-30 13:50:00,73.36,73.41,73.32,73.4,10000.0,49.8676,49.9016,49.8404,49.8948,10000.0
2015-01-30 13:55:00,73.4,73.46,73.38,73.39,7400.0,49.8948,49.9356,49.8812,49.888,7400.0
2015-01-30 14:00:00,73.39,73.4,73.34,73.39,4600.0,49.888,49.8948,49.854,49.888,4600.0
2015-01-30 14:05:00,73.36,73.38,73.31,73.34,8000.0,49.8676,49.8812,49.8336,49.854,8000.0
2015-01-30 14:10:00,73.33,73.33,73.24,73.25,6700.0,49.8472,49.8472,49.786,49.7928,6700.0
2015-01-30 14:15:00,73.23,73.23,73.18,73.21,7800.0,49.7792,49.7792,49.7453,49.7657,7800.0
2015-01-30 14:20:00,73.21,73.25,73.17,73.2,10600.0,49.7657,49.7928,49.7385,49.7589,10600.0
2015-01-30 14:25:00,73.19,73.24,73.17,73.24,12800.0,49.7521,49.786,49.7385,49.786,12800.0
2015-01-30 14:30:00,73.26,73.27,73.23,73.23,11300.0,49.7996,49.8064,49.7792,49.7792,11300.0
2015-01-30 14:35:00,73.24,73.26,73.17,73.22,10900.0,49.786,49.7996,49.7385,49.7724,10900.0
2015-01-30 14:40:00,73.23,73.26,73.15,73.18,8200.0,49.7792,49.7996,49.7249,49.7453,8200.0
2015-01-30 14:45:00,73.17,73.18,73.09,73.11,12200.0,49.7385,49.7453,49.6841,49.6977,12200.0
2015-01-30 14:50:00,73.1,73.1,73.04,73.08,11400.0,49.6909,49.6909,49.6501,49.6773,11400.0
2015-01-30 14:55:00,73.07,73.11,73.04,73.11,4800.0,49.6705,49.6977,49.6501,49.6977,4800.0
2015-01-30 15:00:00,73.11,73.12,72.99,73.01,9500.0,49.6977,49.7045,49.6161,49.6297,9500.0
2015-01-30 15:05:00,73.01,73.09,72.96,73.07,22500.0,49.6297,49.6841,49.5957,49.6705,22500.0
2015-01-30 15:10:00,73.07,73.15,73.05,73.12,8500.0,49.6705,49.7249,49.6569,49.7045,8500.0
2015-01-30 15:15:00,73.11,73.11,73.02,73.02,7400.0,49.6977,49.6977,49.6365,49.6365,7400.0
2015-01-30 15:20:00,73.01,73.08,72.96,73.05,12800.0,49.6297,49.6773,49.5957,49.6569,12800.0
2015-01-30 15:25:00,73.04,73.08,72.98,73.08,7600.0,49.6501,49.6773,49.6093,49.6773,7600.0
2015-01-30 15:30:00,73.07,73.12,73.01,73.11,19400.0,49.6705,49.7045,49.6297,49.6977,19400.0
2015-01-30 15:35:00,73.1,73.19,73.09,73.12,16200.0,49.6909,49.7521,49.6841,49.7045,16200.0
2015-01-30 15:40:00,73.11,73.11,73.02,73.06,15400.0,49.6977,49.6977,49.6365,49.6637,15400.0
2015-01-30 15:45:00,73.07,73.17,73.04,73.05,40700.0,49.6705,49.7385,49.6501,49.6569,40700.0
2015-01-30 15:50:00,73.05,73.09,73.02,73.07,24000.0,49.6569,49.6841,49.6365,49.6705,24000.0
2015-01-30 15:55:00,73.07,73.07,72.95,72.97,77200.0,49.6705,49.6705,49.5889,49.6025,77200.0
2015-02-02 09:30:00,73.0,73.03,72.56,72.56,15300.0,49.6229,49.6433,49.3238,49.3238,15300.0
2015-02-02 09:35:00,72.56,72.62,72.31,72.31,11000.0,49.3238,49.3646,49.1539,49.1539,11000.0
2015-02-02 09:40:00,72.43,72.64,72.3,72.53,25600.0,49.2354,49.3782,49.1471,49.3034,25600.0
2015-02-02 09:45:00,72.57,72.71,72.53,72.57,13400.0,49.3306,49.4258,49.3034,49.3306,13400.0
2015-02-02 09:50:00,72.49,72.57,72.33,72.37,13700.0,49.2762,49.3306,49.1675,49.1946,13700.0
2015-02-02 09:55:00,72.36,72.43,72.12,72.15,24700.0,49.1878,49.2354,49.0247,49.0451,24700.0
2015-02-02 10:00:00,72.15,72.39,72.11,72.35,17400.0,49.0451,49.2082,49.0179,49.1811,17400.0
2015-02-02 10:05:00,72.31,72.34,72.15,72.18,26800.0,49.1539,49.1743,49.0451,49.0655,26800.0
2015-02-02 10:10:00,72.18,72.6,72.18,72.53,18800.0,49.0655,49.351,49.0655,49.3034,18800.0
2015-02-02 10:15:00,72.51,72.56,72.14,72.17,27900.0,49.2898,49.3238,49.0383,49.0587,27900.0
2015-02-02 10:20:00,72.18,72.38,72.11,72.28,21500.0,49.0655,49.2014,49.0179,49.1335,21500.0
2015-02-02 10:25:00,72.22,72.28,72.08,72.1,12700.0,49.0927,49.1335,48.9975,49.0111,12700.0
2015-02-02 10:30:00,72.09,72.34,72.07,72.34,12300.0,49.0043,49.1743,48.9907,49.1743,12300.0
2015-02-02 10:35:00,72.34,72.37,72.11,72.19,9100.0,49.1743,49.1946,49.0179,49.0723,9100.0
2015-02-02 10:40:00,72.28,72.35,72.22,72.35,7300.0,49.1335,49.1811,49.0927,49.1811,7300.0
2015-02-02 10:45:00,72.32,72.41,72.23,72.41,8100.0,49.1607,49.2218,49.0995,49.2218,8100.0
2015-02-02 10:50:00,72.43,72.79,72.42,72.54,16600.0,49.2354,49.4801,49.2286,49.3102,16600.0
2015-02-02 10:55:00,72.56,72.59,72.38,72.56,16100.0,49.3238,49.3442,49.2014,49.3238,16100.0
2015-02-02 11:00:00,72.59,72.76,72.54,72.76,8300.0,49.3442,49.4598,49.3102,49.4598,8300.0
2015-02-02 11:05:00,72.76,72.87,72.75,72.86,10900.0,49.4598,49.5345,49.453,49.5277,10900.0
2015-02-02 11:10:00,72.86,72.94,72.83,72.89,11600.0,49.5277,49.5821,49.5073,49.5481,11600.0
2015-02-02 11:15:00,72.91,72.97,72.88,72.88,7300.0,49.5617,49.6025,49.5413,49.5413,7300.0
2015-02-02 11:20:00,72.91,73.03,72.77,72.77,7000.0,49.5617,49.6433,49.4666,49.4666,7000.0
2015-02-02 11:25:00,72.78,72.9,72.78,72.9,6000.0,49.4734,49.5549,49.4734,49.5549,6000.0
2015-02-02 11:30:00,72.92,72.99,72.89,72.97,7100.0,49.5685,49.6161,49.5481,49.6025,7100.0
2015-02-02 11:35:00,72.99,72.99,72.89,72.97,4700.0,49.6161,49.6161,49.5481,49.6025,4700.0
2015-02-02 11:40:00,72.97,73.09,72.97,73.02,7400.0,49.6025,49.6841,49.6025,49.6365,7400.0
2015-02-02 11:45:00,73.03,73.03,72.89,72.89,4400.0,49.6433,49.6433,49.5481,49.5481,4400.0
2015-02-02 11:50:00,72.89,72.96,72.89,72.94,3000.0,49.5481,49.5957,49.5481,49.5821,3000.0
2015-02-02 11:55:00,72.92,72.93,72.74,72.78,6500.0,49.5685,49.5753,49.4462,49.4734,6500.0
2015-02-02 12:00:00,72.78,72.78,72.55,72.58,3600.0,49.4734,49.4734,49.317,49.3374,3600.0
2015-02-02 12:05:00,72.59,72.61,72.54,72.59,2900.0,49.3442,49.3578,49.3102,49.3442,2900.0
2015-02-02 12:10:00,72.59,72.77,72.59,72.76,4300.0,49.3442,49.4666,49.3442,49.4598,4300.0
2015-02-02 12:15:00,72.72,72.72,72.65,72.67,2500.0,49.4326,49.4326,49.385,49.3986,2500.0
2015-02-02 12:20:00,72.67,72.67,72.57,72.61,3100.0,49.3986,49.3986,49.3306,49.3578,3100.0
2015-02-02 12:25:00,72.57,72.6,72.51,72.6,2900.0,49.3306,49.351,49.2898,49.351,2900.0
2015-02-02 12:30:00,72.63,72.67,72.6,72.64,4600.0,49.3714,49.3986,49.351,49.3782,4600.0
2015-02-02 12:35:00,72.66,72.7,72.6,72.63,5600.0,49.3918,49.419,49.351,49.3714,5600.0
2015-02-02 12:40:00,72.64,72.68,72.57,72.66,4900.0,49.3782,49.4054,49.3306,49.3918,4900.0
2015-02-02 12:45:00,72.65,72.65,72.46,72.48,5800.0,49.385,49.385,49.2558,49.2694,5800.0
2015-02-02 12:50:00,72.51,72.64,72.47,72.61,4800.0,49.2898,49.3782,49.2626,49.3578,4800.0
2015-02-02 12:55:00,72.61,72.61,72.52,72.52,2800.0,49.3578,49.3578,49.2966,49.2966,2800.0
2015-02-02 13:00:00,72.52,72.53,72.46,72.46,2900.0,49.2966,49.3034,49.2558,49.2558,2900.0
2015-02-02 13:05:00,72.46,72.59,72.45,72.47,5900.0,49.2558,49.3442,49.249,49.2626,5900.0
2015-02-02 13:10:00,72.48,72.6,72.47,72.55,6300.0,49.2694,49.351,49.2626,49.317,6300.0
2015-02-02 13:15:00,72.53,72.53,72.49,72.53,2000.0,49.3034,49.3034,49.2762,49.3034,2000.0
2015-02-02 13:20:00,72.56,72.64,72.54,72.61,5900.0,49.3238,49.3782,49.3102,49.3578,5900.0
2015-02-02 13:25:00,72.63,72.65,72.51,72.62,6300.0,49.3714,49.385,49.2898,49.3646,6300.0
2015-02-02 13:30:00,72.65,72.72,72.56,72.56,4700.0,49.385,49.4326,49.3238,49.3238,4700.0
2015-02-02 13:35:00,72.55,72.55,72.48,72.48,3200.0,49.317,49.317,49.2694,49.2694,3200.0
2015-02-02 13:40:00,72.48,72.56,72.46,72.47,4100.0,49.2694,49.3238,49.2558,49.2626,4100.0
2015-02-02 13:45:00,72.46,72.51,72.44,72.46,3600.0,49.2558,49.2898,49.2422,49.2558,3600.0
2015-02-02 13:50:00,72.47,72.49,72.39,72.42,7900.0,49.2626,49.2762,49.2082,49.2286,7900.0
2015-02-02 13:55:00,72.42,72.42,72.35,72.4,8200.0,49.2286,49.2286,49.1811,49.215,8200.0
2015-02-02 14:00:00,72.37,72.55,72.35,72.55,4600.0,49.1946,49.317,49.1811,49.317,4600.0
2015-02-02 14:05:00,72.55,72.65,72.47,72.64,8200.0,49.317,49.385,49.2626,49.3782,8200.0
2015-02-02 14:10:00,72.65,72.79,72.62,72.79,12500.0,49.385,49.4801,49.3646,49.4801,12500.0
2015-02-02 14:15:00,72.76,72.76,72.67,72.76,3600.0,49.4598,49.4598,49.3986,49.4598,3600.0
2015-02-02 14:20:00,72.77,72.82,72.76,72.8,3200.0,49.4666,49.5005,49.4598,49.4869,3200.0
2015-02-02 14:25:00,72.79,72.82,72.72,72.77,5200.0,49.4801,49.5005,49.4326,49.4666,5200.0
2015-02-02 14:30:00,72.75,72.75,72.61,72.74,3600.0,49.453,49.453,49.3578,49.4462,3600.0
2015-02-02 14:35:00,72.74,72.78,72.67,72.68,4400.0,49.4462,49.4734,49.3986,49.4054,4400.0
2015-02-02 14:40:00,72.69,72.79,72.69,72.77,2600.0,49.4122,49.4801,49.4122,49.4666,2600.0
2015-02-02 14:45:00,72.76,72.76,72.64,72.71,4400.0,49.4598,49.4598,49.3782,49.4258,4400.0
2015-02-02 14:50:00,72.72,72.9,72.72,72.9,4000.0,49.4326,49.5549,49.4326,49.5549,4000.0
2015-02-02 14:55:00,72.86,72.91,72.84,72.88,6500.0,49.5277,49.5617,49.5141,49.5413,6500.0
2015-02-02 15:00:00,72.89,72.94,72.83,72.9,6900.0,49.5481,49.5821,49.5073,49.5549,6900.0
2015-02-02 15:05:00,72.9,72.94,72.81,72.9,3600.0,49.5549,49.5821,49.4937,49.5549,3600.0
2015-02-02 15:10:00,72.9,72.94,72.87,72.93,8100.0,49.5549,49.5821,49.5345,49.5753,8100.0
2015-02-02 15:15:00,72.94,72.94,72.87,72.9,7500.0,49.5821,49.5821,49.5345,49.5549,7500.0
2015-02-02 15:20:00,72.89,73.04,72.89,73.0,5600.0,49.5481,49.6501,49.5481,49.6229,5600.0
2015-02-02 15:25:00,73.01,73.04,72.97,73.03,9500.0,49.6297,49.6501,49.6025,49.6433,9500.0
2015-02-02 15:30:00,73.03,73.11,73.03,73.05,5800.0,49.6433,49.6977,49.6433,49.6569,5800.0
2015-02-02 15:35:00,73.04,73.21,73.02,73.19,9900.0,49.6501,49.7657,49.6365,49.7521,9900.0
2015-02-02 15:40:00,73.2,73.32,73.2,73.29,17000.0,49.7589,49.8404,49.7589,49.82,17000.0
2015-02-02 15:45:00,73.29,73.36,73.27,73.3,14700.0,49.82,49.8676,49.8064,49.8268,14700.0
2015-02-02 15:50:00,73.3,73.4,73.15,73.37,34700.0,49.8268,49.8948,49.7249,49.8744,34700.0
2015-02-02 15:55:00,73.34,73.36,73.18,73.25,34600.0,49.854,49.8676,49.7453,49.7928,34600.0
2015-02-03 09:30:00,72.64,72.87,72.25,72.43,44800.0,49.3782,49.5345,49.1131,49.2354,44800.0
2015-02-03 09:35:00,72.52,72.73,72.37,72.51,37700.0,49.2966,49.4394,49.1946,49.2898,37700.0
2015-02-03 09:40:00,72.46,72.48,72.34,72.48,15800.0,49.2558,49.2694,49.1743,49.2694,15800.0
2015-02-03 09:45:00,72.46,72.57,72.38,72.48,9200.0,49.2558,49.3306,49.2014,49.2694,9200.0
2015-02-03 09:50:00,72.48,72.52,72.41,72.47,6100.0,49.2694,49.2966,49.2218,49.2626,6100.0
2015-02-03 09:55:00,72.49,72.62,72.43,72.62,13500.0,49.2762,49.3646,49.2354,49.3646,13500.0
2015-02-03 10:00:00,72.6,72.83,72.57,72.59,10800.0,49.351,49.5073,49.3306,49.3442,10800.0
2015-02-03 10:05:00,72.62,72.73,72.56,72.6,7300.0,49.3646,49.4394,49.3238,49.351,7300.0
2015-02-03 10:10:00,72.61,72.61,72.38,72.48,11600.0,49.3578,49.3578,49.2014,49.2694,11600.0
2015-02-03 10:15:00,72.51,72.63,72.49,72.55,9700.0,49.2898,49.3714,49.2762,49.317,9700.0
2015-02-03 10:20:00,72.53,72.68,72.53,72.58,8700.0,49.3034,49.4054,49.3034,49.3374,8700.0
2015-02-03 10:25:00,72.6,72.62,72.56,72.62,4600.0,49.351,49.3646,49.3238,49.3646,4600.0
2015-02-03 10:30:00,72.6,72.67,72.58,72.66,9600.0,49.351,49.3986,49.3374,49.3918,9600.0
2015-02-03 10:35:00,72.69,72.84,72.61,72.84,26900.0,49.4122,49.5141,49.3578,49.5141,26900.0
2015-02-03 10:40:00,72.84,72.87,72.66,72.66,5000.0,49.5141,49.5345,49.3918,49.3918,5000.0
2015-02-03 10:45:00,72.64,72.69,72.53,72.65,8100.0,49.3782,49.4122,49.3034,49.385,8100.0
2015-02-03 10:50:00,72.65,72.68,72.59,72.61,5100.0,49.385,49.4054,49.3442,49.3578,5100.0
2015-02-03 10:55:00,72.62,72.72,72.56,72.56,8300.0,49.3646,49.4326,49.3238,49.3238,8300.0
2015-02-03 11:00:00,72.54,72.7,72.54,72.65,8700.0,49.3102,49.419,49.3102,49.385,8700.0
2015-02-03 11:05:00,72.64,72.78,72.61,72.73,5700.0,49.3782,49.4734,49.3578,49.4394,5700.0
2015-02-03 11:10:00,72.71,72.84,72.71,72.84,2500.0,49.4258,49.5141,49.4258,49.5141,2500.0
2015-02-03 11:15:00,72.84,72.86,72.71,72.72,9000.0,49.5141,49.5277,49.4258,49.4326,9000.0
2015-02-03 11:20:00,72.72,72.75,72.43,72.53,9000.0,49.4326,49.453,49.2354,49.3034,9000.0
2015-02-03 11:25:00,72.52,72.63,72.48,72.54,10700.0,49.2966,49.3714,49.2694,49.3102,10700.0
2015-02-03 11:30:00,72.53,72.75,72.51,72.7,8600.0,49.3034,49.453,49.2898,49.419,8600.0
2015-02-03 11:35:00,72.69,72.81,72.66,72.81,5800.0,49.4122,49.4937,49.3918,49.4937,5800.0
2015-02-03 11:40:00,72.8,72.88,72.8,72.87,14000.0,49.4869,49.5413,49.4869,49.5345,14000.0
2015-02-03 11:45:00,72.87,72.96,72.85,72.95,9000.0,49.5345,49.5957,49.5209,49.5889,9000.0
2015-02-03 11:50:00,72.94,72.94,72.76,72.76,5400.0,49.5821,49.5821,49.4598,49.4598,5400.0
2015-02-03 11:55:00,72.77,72.83,72.74,72.83,2000.0,49.4666,49.5073,49.4462,49.5073,2000.0
2015-02-03 12:00:00,72.8,72.8,72.7,72.74,6100.0,49.4869,49.4869,49.419,49.4462,6100.0
2015-02-03 12:05:00,72.74,72.84,72.72,72.82,5900.0,49.4462,49.5141,49.4326,49.5005,5900.0
2015-02-03 12:10:00,72.84,72.86,72.78,72.82,3600.0,49.5141,49.5277,49.4734,49.5005,3600.0
2015-02-03 12:15:00,72.86,72.86,72.77,72.83,4900.0,49.5277,49.5277,49.4666,49.5073,4900.0
2015-02-03 12:20:00,72.84,72.84,72.75,72.8,4300.0,49.5141,49.5141,49.453,49.4869,4300.0
2015-02-03 12:25:00,72.79,72.83,72.74,72.75,11600.0,49.4801,49.5073,49.4462,49.453,11600.0
2015-02-03 12:30:00,72.76,72.77,72.72,72.75,3600.0,49.4598,49.4666,49.4326,49.453,3600.0
2015-02-03 12:35:00,72.76,72.87,72.76,72.8,8800.0,49.4598,49.5345,49.4598,49.4869,8800.0
2015-02-03 12:40:00,72.82,72.88,72.8,72.84,12200.0,49.5005,49.5413,49.4869,49.5141,12200.0
2015-02-03 12:45:00,72.84,72.85,72.74,72.85,8600.0,49.5141,49.5209,49.4462,49.5209,8600.0
2015-02-03 12:50:00,72.85,72.86,72.74,72.76,7600.0,49.5209,49.5277,49.4462,49.4598,7600.0
2015-02-03 12:55:00,72.77,72.82,72.69,72.73,10200.0,49.4666,49.5005,49.4122,49.4394,10200.0
2015-02-03 13:00:00,72.73,72.77,72.73,72.75,7100.0,49.4394,49.4666,49.4394,49.453,7100.0
2015-02-03 13:05:00,72.74,72.77,72.69,72.76,10000.0,49.4462,49.4666,49.4122,49.4598,10000.0
2015-02-03 13:10:00,72.76,72.83,72.7,72.79,8400.0,49.4598,49.5073,49.419,49.4801,8400.0
2015-02-03 13:15:00,72.79,72.83,72.77,72.83,8800.0,49.4801,49.5073,49.4666,49.5073,8800.0
2015-02-03 13:20:00,72.83,72.87,72.79,72.79,11400.0,49.5073,49.5345,49.4801,49.4801,11400.0
2015-02-03 13:25:00,72.79,72.82,72.79,72.81,4500.0,49.4801,49.5005,49.4801,49.4937,4500.0
2015-02-03 13:30:00,72.81,72.97,72.81,72.9,9200.0,49.4937,49.6025,49.4937,49.5549,9200.0
2015-02-03 13:35:00,72.89,72.98,72.89,72.94,23700.0,49.5481,49.6093,49.5481,49.5821,23700.0
2015-02-03 13:40:00,72.95,72.99,72.91,72.91,8000.0,49.5889,49.6161,49.5617,49.5617,8000.0
2015-02-03 13:45:00,72.91,73.02,72.91,73.0,5500.0,49.5617,49.6365,49.5617,49.6229,5500.0
2015-02-03 13:50:00,72.99,73.15,72.99,73.14,4800.0,49.6161,49.7249,49.6161,49.7181,4800.0
2015-02-03 13:55:00,73.15,73.15,73.04,73.05,2400.0,49.7249,49.7249,49.6501,49.6569,2400.0
2015-02-03 14:00:00,73.04,73.05,72.98,72.98,8100.0,49.6501,49.6569,49.6093,49.6093,8100.0
2015-02-03 14:05:00,72.99,73.09,72.98,73.07,18600.0,49.6161,49.6841,49.6093,49.6705,18600.0
2015-02-03 14:10:00,73.06,73.07,72.94,73.01,10400.0,49.6637,49.6705,49.5821,49.6297,10400.0
2015-02-03 14:15:00,73.01,73.04,73.01,73.04,3000.0,49.6297,49.6501,49.6297,49.6501,3000.0
2015-02-03 14:20:00,73.03,73.09,73.01,73.08,8300.0,49.6433,49.6841,49.6297,49.6773,8300.0
2015-02-03 14:25:00,73.07,73.09,73.04,73.07,8900.0,49.6705,49.6841,49.6501,49.6705,8900.0
2015-02-03 14:30:00,73.09,73.09,72.96,73.06,8000.0,49.6841,49.6841,49.5957,49.6637,8000.0
2015-02-03 14:35:00,73.06,73.06,73.01,73.01,6000.0,49.6637,49.6637,49.6297,49.6297,6000.0
2015-02-03 14:40:00,73.01,73.04,72.98,73.03,11500.0,49.6297,49.6501,49.6093,49.6433,11500.0
2015-02-03 14:45:00,73.03,73.06,72.99,73.05,8700.0,49.6433,49.6637,49.6161,49.6569,8700.0
2015-02-03 14:50:00,73.05,73.11,73.05,73.1,20800.0,49.6569,49.6977,49.6569,49.6909,20800.0
2015-02-03 14:55:00,73.1,73.12,73.06,73.07,5100.0,49.6909,49.7045,49.6637,49.6705,5100.0
2015-02-03 15:00:00,73.07,73.1,73.01,73.07,6300.0,49.6705,49.6909,49.6297,49.6705,6300.0
2015-02-03 15:05:00,73.07,73.07,72.99,73.05,5400.0,49.6705,49.6705,49.6161,49.6569,5400.0
2015-02-03 15:10:00,73.05,73.08,72.96,73.08,10600.0,49.6569,49.6773,49.5957,49.6773,10600.0
2015-02-03 15:15:00,73.09,73.09,73.02,73.02,6300.0,49.6841,49.6841,49.6365,49.6365,6300.0
2015-02-03 15:20:00,73.02,73.09,73.02,73.09,7500.0,49.6365,49.6841,49.6365,49.6841,7500.0
2015-02-03 15:25:00,73.09,73.1,73.02,73.09,13300.0,49.6841,49.6909,49.6365,49.6841,13300.0
2015-02-03 15:30:00,73.1,73.14,73.04,73.05,14600.0,49.6909,49.7181,49.6501,49.6569,14600.0
2015-02-03 15:35:00,73.04,73.19,73.04,73.19,17900.0,49.6501,49.7521,49.6501,49.7521,17900.0
2015-02-03 15:40:00,73.19,73.22,73.13,73.22,16500.0,49.7521,49.7724,49.7113,49.7724,16500.0
2015-02-03 15:45:00,73.24,73.28,73.21,73.21,14700.0,49.786,49.8132,49.7657,49.7657,14700.0
2015-02-03 15:50:00,73.22,73.36,73.21,73.36,31500.0,49.7724,49.8676,49.7657,49.8676,31500.0
2015-02-03 15:55:00,73.36,73.42,73.31,73.38,39600.0,49.8676,49.9084,49.8336,49.8812,39600.0
2015-02-04 09:30:00,73.14,73.56,72.87,73.48,11300.0,49.7181,50.0036,49.5345,49.9492,11300.0
2015-02-04 09:35:00,73.16,73.21,72.67,72.69,2800.0,49.7317,49.7657,49.3986,49.4122,2800.0
2015-02-04 09:40:00,72.78,72.87,72.51,72.59,4500.0,49.4734,49.5345,49.2898,49.3442,4500.0
2015-02-04 09:45:00,72.75,73.36,72.59,73.23,12800.0,49.453,49.8676,49.3442,49.7792,12800.0
2015-02-04 09:50:00,73.28,73.59,73.2,73.22,10300.0,49.8132,50.024,49.7589,49.7724,10300.0
2015-02-04 09:55:00,73.29,73.44,73.21,73.31,5100.0,49.82,49.922,49.7657,49.8336,5100.0
2015-02-04 10:00:00,73.32,73.55,73.29,73.47,19900.0,49.8404,49.9968,49.82,49.9424,19900.0
2015-02-04 10:05:00,73.49,73.64,73.45,73.58,8300.0,49.956,50.0579,49.9288,50.0172,8300.0
2015-02-04 10:10:00,73.54,73.67,73.49,73.5,9000.0,49.99,50.0783,49.956,49.9628,9000.0
2015-02-04 10:15:00,73.54,73.75,73.54,73.67,5300.0,49.99,50.1327,49.99,50.0783,5300.0
2015-02-04 10:20:00,73.74,73.74,73.6,73.7,2600.0,50.1259,50.1259,50.0308,50.0987,2600.0
2015-02-04 10:25:00,73.7,73.82,73.67,73.82,13300.0,50.0987,50.1803,50.0783,50.1803,13300.0
2015-02-04 10:30:00,73.83,74.0,73.79,73.98,12700.0,50.1871,50.3027,50.1599,50.2891,12700.0
2015-02-04 10:35:00,73.95,74.01,73.91,73.93,6100.0,50.2687,50.3095,50.2415,50.2551,6100.0
2015-02-04 10:40:00,73.89,73.89,73.73,73.76,8500.0,50.2279,50.2279,50.1191,50.1395,8500.0
2015-02-04 10:45:00,73.78,73.88,73.76,73.8,3800.0,50.1531,50.2211,50.1395,50.1667,3800.0
2015-02-04 10:50:00,73.78,73.81,73.76,73.77,4600.0,50.1531,50.1735,50.1395,50.1463,4600.0
2015-02-04 10:55:00,73.79,73.81,73.66,73.7,6800.0,50.1599,50.1735,50.0715,50.0987,6800.0
2015-02-04 11:00:00,73.71,73.77,73.65,73.74,5900.0,50.1055,50.1463,50.0647,50.1259,5900.0
2015-02-04 11:05:00,73.76,73.83,73.75,73.81,13900.0,50.1395,50.1871,50.1327,50.1735,13900.0
2015-02-04 11:10:00,73.82,73.92,73.77,73.9,5400.0,50.1803,50.2483,50.1463,50.2347,5400.0
2015-02-04 11:15:00,73.92,73.99,73.86,73.87,11500.0,50.2483,50.2959,50.2075,50.2143,11500.0
2015-02-04 11:20:00,73.9,73.96,73.89,73.9,3900.0,50.2347,50.2755,50.2279,50.2347,3900.0
2015-02-04 11:25:00,73.92,73.92,73.84,73.91,4300.0,50.2483,50.2483,50.1939,50.2415,4300.0
2015-02-04 11:30:00,73.88,73.9,73.81,73.87,3100.0,50.2211,50.2347,50.1735,50.2143,3100.0
2015-02-04 11:35:00,73.88,73.89,73.78,73.8,3300.0,50.2211,50.2279,50.1531,50.1667,3300.0
2015-02-04 11:40:00,73.76,73.78,73.68,73.69,3000.0,50.1395,50.1531,50.0851,50.0919,3000.0
2015-02-04 11:45:00,73.68,73.72,73.65,73.7,8000.0,50.0851,50.1123,50.0647,50.0987,8000.0
2015-02-04 11:50:00,73.67,73.69,73.65,73.66,2500.0,50.0783,50.0919,50.0647,50.0715,2500.0
2015-02-04 11:55:00,73.69,73.74,73.69,73.74,4300.0,50.0919,50.1259,50.0919,50.1259,4300.0
2015-02-04 12:00:00,73.72,73.75,73.6,73.6,8700.0,50.1123,50.1327,50.0308,50.0308,8700.0
2015-02-04 12:05:00,73.6,73.65,73.6,73.62,5500.0,50.0308,50.0647,50.0308,50.0444,5500.0
2015-02-04 12:10:00,73.62,73.65,73.59,73.65,4300.0,50.0444,50.0647,50.024,50.0647,4300.0
2015-02-04 12:15:00,73.65,73.66,73.61,73.65,3900.0,50.0647,50.0715,50.0376,50.0647,3900.0
2015-02-04 12:20:00,73.64,73.68,73.61,73.61,4900.0,50.0579,50.0851,50.0376,50.0376,4900.0
2015-02-04 12:25:00,73.63,73.65,73.56,73.6,5900.0,50.0512,50.0647,50.0036,50.0308,5900.0
2015-02-04 12:30:00,73.61,73.63,73.59,73.62,3000.0,50.0376,50.0512,50.024,50.0444,3000.0
2015-02-04 12:35:00,73.6,73.6,73.49,73.52,15600.0,50.0308,50.0308,49.956,49.9764,15600.0
2015-02-04 12:40:00,73.52,73.53,73.48,73.49,2700.0,49.9764,49.9832,49.9492,49.956,2700.0
2015-02-04 12:45:00,73.46,73.49,73.44,73.44,2600.0,49.9356,49.956,49.922,49.922,2600.0
2015-02-04 12:50:00,73.45,73.49,73.38,73.49,7900.0,49.9288,49.956,49.8812,49.956,7900.0
2015-02-04 12:55:00,73.47,73.55,73.45,73.55,10700.0,49.9424,49.9968,49.9288,49.9968,10700.0
2015-02-04 13:00:00,73.55,73.62,73.54,73.6,21200.0,49.9968,50.0444,49.99,50.0308,21200.0
2015-02-04 13:05:00,73.59,73.64,73.58,73.64,15400.0,50.024,50.0579,50.0172,50.0579,15400.0
2015-02-04 13:10:00,73.64,73.65,73.49,73.49,2900.0,50.0579,50.0647,49.956,49.956,2900.0
2015-02-04 13:15:00,73.52,73.57,73.49,73.55,15500.0,49.9764,50.0104,49.956,49.9968,15500.0
2015-02-04 13:20:00,73.55,73.58,73.53,73.57,9900.0,49.9968,50.0172,49.9832,50.0104,9900.0
2015-02-04 13:25:00,73.6,73.67,73.58,73.65,6300.0,50.0308,50.0783,50.0172,50.0647,6300.0
2015-02-04 13:30:00,73.67,73.67,73.61,73.61,7100.0,50.0783,50.0783,50.0376,50.0376,7100.0
2015-02-04 13:35:00,73.62,73.62,73.6,73.6,600.0,50.0444,50.0444,50.0308,50.0308,600.0
2015-02-04 13:40:00,73.6,73.66,73.58,73.66,8200.0,50.0308,50.0715,50.0172,50.0715,8200.0
2015-02-04 13:45:00,73.65,73.66,73.59,73.6,8100.0,50.0647,50.0715,50.024,50.0308,8100.0
2015-02-04 13:50:00,73.61,73.72,73.6,73.71,16000.0,50.0376,50.1123,50.0308,50.1055,16000.0
2015-02-04 13:55:00,73.72,73.73,73.65,73.66,11300.0,50.1123,50.1191,50.0647,50.0715,11300.0
2015-02-04 14:00:00,73.67,73.69,73.62,73.63,4200.0,50.0783,50.0919,50.0444,50.0512,4200.0
2015-02-04 14:05:00,73.64,73.7,73.59,73.6,20200.0,50.0579,50.0987,50.024,50.0308,20200.0
2015-02-04 14:10:00,73.6,73.65,73.58,73.61,8400.0,50.0308,50.0647,50.0172,50.0376,8400.0
2015-02-04 14:15:00,73.6,73.68,73.59,73.6,33300.0,50.0308,50.0851,50.024,50.0308,33300.0
2015-02-04 14:20:00,73.6,73.67,73.59,73.63,8100.0,50.0308,50.0783,50.024,50.0512,8100.0
2015-02-04 14:25:00,73.61,73.65,73.6,73.61,3700.0,50.0376,50.0647,50.0308,50.0376,3700.0
2015-02-04 14:30:00,73.62,73.65,73.58,73.59,13900.0,50.0444,50.0647,50.0172,50.024,13900.0
2015-02-04 14:35:00,73.6,73.61,73.57,73.6,6900.0,50.0308,50.0376,50.0104,50.0308,6900.0
2015-02-04 14:40:00,73.6,73.64,73.59,73.6,21600.0,50.0308,50.0579,50.024,50.0308,21600.0
2015-02-04 14:45:00,73.6,73.66,73.59,73.64,9400.0,50.0308,50.0715,50.024,50.0579,9400.0
2015-02-04 14:50:00,73.63,73.67,73.6,73.6,7800.0,50.0512,50.0783,50.0308,50.0308,7800.0
2015-02-04 14:55:00,73.62,73.62,73.5,73.51,7900.0,50.0444,50.0444,49.9628,49.9696,7900.0
2015-02-04 15:00:00,73.51,73.57,73.48,73.55,7700.0,49.9696,50.0104,49.9492,49.9968,7700.0
2015-02-04 15:05:00,73.55,73.59,73.53,73.56,6300.0,49.9968,50.024,49.9832,50.0036,6300.0
2015-02-04 15:10:00,73.55,73.56,73.51,73.53,7100.0,49.9968,50.0036,49.9696,49.9832,7100.0
2015-02-04 15:15:00,73.55,73.56,73.53,73.53,9500.0,49.9968,50.0036,49.9832,49.9832,9500.0
2015-02-04 15:20:00,73.54,73.59,73.53,73.58,8900.0,49.99,50.024,49.9832,50.0172,8900.0
2015-02-04 15:25:00,73.59,73.64,73.56,73.6,10500.0,50.024,50.0579,50.0036,50.0308,10500.0
2015-02-04 15:30:00,73.6,73.6,73.53,73.55,12900.0,50.0308,50.0308,49.9832,49.9968,12900.0
2015-02-04 15:35:00,73.54,73.56,73.46,73.47,15200.0,49.99,50.0036,49.9356,49.9424,15200.0
2015-02-04 15:40:00,73.46,73.53,73.43,73.48,26600.0,49.9356,49.9832,49.9152,49.9492,26600.0
2015-02-04 15:45:00,73.48,73.5,73.4,73.44,25500.0,49.9492,49.9628,49.8948,49.922,25500.0
2015-02-04 15:50:00,73.44,73.47,73.34,73.36,17900.0,49.922,49.9424,49.854,49.8676,17900.0
2015-02-04 15:55:00,73.35,73.52,73.29,73.5,77100.0,49.8608,49.9764,49.82,49.9628,77100.0
2015-02-05 09:30:00,73.69,73.69,73.36,73.48,54000.0,50.0919,50.0919,49.8676,49.9492,54000.0
2015-02-05 09:35:00,73.48,73.88,73.41,73.86,57000.0,49.9492,50.2211,49.9016,50.2075,57000.0
2015-02-05 09:40:00,73.88,74.15,73.55,73.56,57000.0,50.2211,50.4046,49.9968,50.0036,57000.0
2015-02-05 09:45:00,73.55,73.6,73.11,73.19,38700.0,49.9968,50.0308,49.6977,49.7521,38700.0
2015-02-05 09:50:00,73.17,73.24,73.07,73.19,22800.0,49.7385,49.786,49.6705,49.7521,22800.0
2015-02-05 09:55:00,73.21,73.42,73.06,73.41,24200.0,49.7657,49.9084,49.6637,49.9016,24200.0
2015-02-05 10:00:00,73.38,73.48,73.27,73.31,19300.0,49.8812,49.9492,49.8064,49.8336,19300.0
2015-02-05 10:05:00,73.28,73.46,73.28,73.43,9700.0,49.8132,49.9356,49.8132,49.9152,9700.0
2015-02-05 10:10:00,73.45,73.54,73.4,73.51,21900.0,49.9288,49.99,49.8948,49.9696,21900.0
2015-02-05 10:15:00,73.54,73.65,73.5,73.65,5300.0,49.99,50.0647,49.9628,50.0647,5300.0
2015-02-05 10:20:00,73.66,73.67,73.57,73.61,5800.0,50.0715,50.0783,50.0104,50.0376,5800.0
2015-02-05 10:25:00,73.61,73.73,73.59,73.61,18700.0,50.0376,50.1191,50.024,50.0376,18700.0
2015-02-05 10:30:00,73.62,73.66,73.37,73.37,13800.0,50.0444,50.0715,49.8744,49.8744,13800.0
2015-02-05 10:35:00,73.35,73.46,73.24,73.39,32600.0,49.8608,49.9356,49.786,49.888,32600.0
2015-02-05 10:40:00,73.45,73.47,73.18,73.19,33800.0,49.9288,49.9424,49.7453,49.7521,33800.0
2015-02-05 10:45:00,73.22,73.37,73.18,73.34,14600.0,49.7724,49.8744,49.7453,49.854,14600.0
2015-02-05 10:50:00,73.39,73.4,73.2,73.25,6700.0,49.888,49.8948,49.7589,49.7928,6700.0
2015-02-05 10:55:00,73.26,73.36,73.23,73.35,4300.0,49.7996,49.8676,49.7792,49.8608,4300.0
2015-02-05 11:00:00,73.32,73.37,73.21,73.37,14200.0,49.8404,49.8744,49.7657,49.8744,14200.0
2015-02-05 11:05:00,73.39,73.5,73.39,73.48,8900.0,49.888,49.9628,49.888,49.9492,8900.0
2015-02-05 11:10:00,73.49,73.58,73.46,73.58,11600.0,49.956,50.0172,49.9356,50.0172,11600.0
2015-02-05 11:15:00,73.57,73.62,73.44,73.49,13500.0,50.0104,50.0444,49.922,49.956,13500.0
2015-02-05 11:20:00,73.47,73.5,73.34,73.4,12500.0,49.9424,49.9628,49.854,49.8948,12500.0
2015-02-05 11:25:00,73.39,73.52,73.32,73.52,17000.0,49.888,49.9764,49.8404,49.9764,17000.0
2015-02-05 11:30:00,73.53,73.6,73.5,73.53,10400.0,49.9832,50.0308,49.9628,49.9832,10400.0
2015-02-05 11:35:00,73.55,73.57,73.5,73.55,15700.0,49.9968,50.0104,49.9628,49.9968,15700.0
2015-02-05 11:40:00,73.58,73.73,73.52,73.66,7900.0,50.0172,50.1191,49.9764,50.0715,7900.0
2015-02-05 11:45:00,73.65,73.72,73.59,73.63,38800.0,50.0647,50.1123,50.024,50.0512,38800.0
2015-02-05 11:50:00,73.62,73.67,73.54,73.6,35400.0,50.0444,50.0783,49.99,50.0308,35400.0
2015-02-05 11:55:00,73.6,73.67,73.5,73.67,16100.0,50.0308,50.0783,49.9628,50.0783,16100.0
2015-02-05 12:00:00,73.69,73.73,73.56,73.58,7900.0,50.0919,50.1191,50.0036,50.0172,7900.0
2015-02-05 12:05:00,73.57,73.57,73.42,73.47,20100.0,50.0104,50.0104,49.9084,49.9424,20100.0
2015-02-05 12:10:00,73.47,73.62,73.47,73.56,12500.0,49.9424,50.0444,49.9424,50.0036,12500.0
2015-02-05 12:15:00,73.57,73.65,73.55,73.58,8300.0,50.0104,50.0647,49.9968,50.0172,8300.0
2015-02-05 12:20:00,73.58,73.63,73.54,73.6,16600.0,50.0172,50.0512,49.99,50.0308,16600.0
2015-02-05 12:25:00,73.6,73.62,73.59,73.62,9100.0,50.0308,50.0444,50.024,50.0444,9100.0
2015-02-05 12:30:00,73.63,73.67,73.6,73.64,5200.0,50.0512,50.0783,50.0308,50.0579,5200.0
2015-02-05 12:35:00,73.61,73.62,73.54,73.57,9800.0,50.0376,50.0444,49.99,50.0104,9800.0
2015-02-05 12:40:00,73.56,73.68,73.55,73.68,3300.0,50.0036,50.0851,49.9968,50.0851,3300.0
2015-02-05 12:45:00,73.69,73.72,73.63,73.67,9100.0,50.0919,50.1123,50.0512,50.0783,9100.0
2015-02-05 12:50:00,73.66,73.66,73.6,73.63,5000.0,50.0715,50.0715,50.0308,50.0512,5000.0
2015-02-05 12:55:00,73.63,73.75,73.63,73.71,10100.0,50.0512,50.1327,50.0512,50.1055,10100.0
2015-02-05 13:00:00,73.71,73.79,73.7,73.79,7000.0,50.1055,50.1599,50.0987,50.1599,7000.0
2015-02-05 13:05:00,73.79,73.81,73.76,73.78,4200.0,50.1599,50.1735,50.1395,50.1531,4200.0
2015-02-05 13:10:00,73.78,73.87,73.78,73.87,5800.0,50.1531,50.2143,50.1531,50.2143,5800.0
2015-02-05 13:15:00,73.86,73.88,73.86,73.87,5600.0,50.2075,50.2211,50.2075,50.2143,5600.0
2015-02-05 13:20:00,73.87,73.9,73.86,73.87,7000.0,50.2143,50.2347,50.2075,50.2143,7000.0
2015-02-05 13:25:00,73.86,73.87,73.81,73.82,3400.0,50.2075,50.2143,50.1735,50.1803,3400.0
2015-02-05 13:30:00,73.81,73.81,73.74,73.75,5000.0,50.1735,50.1735,50.1259,50.1327,5000.0
2015-02-05 13:35:00,73.77,73.82,73.76,73.81,4700.0,50.1463,50.1803,50.1395,50.1735,4700.0
2015-02-05 13:40:00,73.81,73.85,73.79,73.85,6300.0,50.1735,50.2007,50.1599,50.2007,6300.0
2015-02-05 13:45:00,73.85,73.89,73.84,73.89,7900.0,50.2007,50.2279,50.1939,50.2279,7900.0
2015-02-05 13:50:00,73.89,73.89,73.83,73.88,10400.0,50.2279,50.2279,50.1871,50.2211,10400.0
2015-02-05 13:55:00,73.87,74.0,73.87,73.97,14800.0,50.2143,50.3027,50.2143,50.2823,14800.0
2015-02-05 14:00:00,73.97,74.0,73.96,74.0,6500.0,50.2823,50.3027,50.2755,50.3027,6500.0
2015-02-05 14:05:00,74.0,74.03,74.0,74.02,7400.0,50.3027,50.3231,50.3027,50.3163,7400.0
2015-02-05 14:10:00,74.02,74.05,74.02,74.03,9900.0,50.3163,50.3367,50.3163,50.3231,9900.0
2015-02-05 14:15:00,74.02,74.05,74.02,74.05,8900.0,50.3163,50.3367,50.3163,50.3367,8900.0
2015-02-05 14:20:00,74.05,74.2,74.04,74.19,12200.0,50.3367,50.4386,50.3299,50.4318,12200.0
2015-02-05 14:25:00,74.19,74.27,74.19,74.25,13700.0,50.4318,50.4862,50.4318,50.4726,13700.0
2015-02-05 14:30:00,74.25,74.27,74.18,74.2,24400.0,50.4726,50.4862,50.425,50.4386,24400.0
2015-02-05 14:35:00,74.18,74.24,74.16,74.22,19500.0,50.425,50.4658,50.4114,50.4522,19500.0
2015-02-05 14:40:00,74.22,74.28,74.17,74.22,12200.0,50.4522,50.493,50.4182,50.4522,12200.0
2015-02-05 14:45:00,74.22,74.3,74.21,74.26,11100.0,50.4522,50.5066,50.4454,50.4794,11100.0
2015-02-05 14:50:00,74.27,74.29,74.21,74.21,8400.0,50.4862,50.4998,50.4454,50.4454,8400.0
2015-02-05 14:55:00,74.21,74.22,73.98,74.1,28100.0,50.4454,50.4522,50.2891,50.3706,28100.0
2015-02-05 15:00:00,74.1,74.16,74.07,74.13,11300.0,50.3706,50.4114,50.3502,50.391,11300.0
2015-02-05 15:05:00,74.14,74.21,74.12,74.2,9000.0,50.3978,50.4454,50.3842,50.4386,9000.0
2015-02-05 15:10:00,74.21,74.22,74.19,74.22,102900.0,50.4454,50.4522,50.4318,50.4522,102900.0
2015-02-05 15:15:00,74.22,74.22,74.16,74.19,7800.0,50.4522,50.4522,50.4114,50.4318,7800.0
2015-02-05 15:20:00,74.2,74.21,74.13,74.17,12300.0,50.4386,50.4454,50.391,50.4182,12300.0
2015-02-05 15:25:00,74.15,74.16,74.1,74.14,17000.0,50.4046,50.4114,50.3706,50.3978,17000.0
2015-02-05 15:30:00,74.13,74.17,74.08,74.15,22300.0,50.391,50.4182,50.357,50.4046,22300.0
2015-02-05 15:35:00,74.16,74.22,74.13,74.22,13400.0,50.4114,50.4522,50.391,50.4522,13400.0
2015-02-05 15:40:00,74.22,74.23,74.1,74.15,27600.0,50.4522,50.459,50.3706,50.4046,27600.0
2015-02-05 15:45:00,74.16,74.2,74.13,74.16,22100.0,50.4114,50.4386,50.391,50.4114,22100.0
2015-02-05 15:50:00,74.16,74.22,74.12,74.22,38000.0,50.4114,50.4522,50.3842,50.4522,38000.0
2015-02-05 15:55:00,74.22,74.24,73.92,74.18,115600.0,50.4522,50.4658,50.2483,50.425,115600.0
2015-02-06 09:30:00,73.63,73.66,72.79,72.81,18500.0,50.0512,50.0715,49.4801,49.4937,18500.0
2015-02-06 09:35:00,72.61,72.84,72.34,72.71,10800.0,49.3578,49.5141,49.1743,49.4258,10800.0
2015-02-06 09:40:00,72.64,72.71,72.13,72.3,32900.0,49.3782,49.4258,49.0315,49.1471,32900.0
2015-02-06 09:45:00,72.3,72.61,72.26,72.47,15200.0,49.1471,49.3578,49.1199,49.2626,15200.0
2015-02-06 09:50:00,72.47,72.47,72.07,72.14,14600.0,49.2626,49.2626,48.9907,49.0383,14600.0
2015-02-06 09:55:00,72.12,72.15,71.92,72.02,47500.0,49.0247,49.0451,48.8888,48.9567,47500.0
2015-02-06 10:00:00,72.02,72.03,71.83,71.87,32700.0,48.9567,48.9635,48.8276,48.8548,32700.0
2015-02-06 10:05:00,71.84,71.84,71.65,71.65,22600.0,48.8344,48.8344,48.7052,48.7052,22600.0
2015-02-06 10:10:00,71.69,71.76,71.67,71.69,28000.0,48.7324,48.78,48.7188,48.7324,28000.0
2015-02-06 10:15:00,71.69,71.72,71.51,71.63,24700.0,48.7324,48.7528,48.61,48.6916,24700.0
2015-02-06 10:20:00,71.59,71.61,71.42,71.46,12300.0,48.6644,48.678,48.5489,48.5761,12300.0
2015-02-06 10:25:00,71.46,71.46,71.3,71.35,25300.0,48.5761,48.5761,48.4673,48.5013,25300.0
2015-02-06 10:30:00,71.34,71.34,71.12,71.14,38100.0,48.4945,48.4945,48.3449,48.3585,38100.0
2015-02-06 10:35:00,71.17,71.35,71.11,71.13,19700.0,48.3789,48.5013,48.3381,48.3517,19700.0
2015-02-06 10:40:00,71.14,71.55,71.07,71.55,27700.0,48.3585,48.6372,48.311,48.6372,27700.0
2015-02-06 10:45:00,71.51,71.75,71.51,71.72,36400.0,48.61,48.7732,48.61,48.7528,36400.0
2015-02-06 10:50:00,71.74,71.8,71.62,71.63,10700.0,48.7664,48.8072,48.6848,48.6916,10700.0
2015-02-06 10:55:00,71.64,71.66,71.26,71.41,22100.0,48.6984,48.712,48.4401,48.5421,22100.0
2015-02-06 11:00:00,71.41,71.56,71.26,71.3,14300.0,48.5421,48.644,48.4401,48.4673,14300.0
2015-02-06 11:05:00,71.31,71.34,71.12,71.18,21500.0,48.4741,48.4945,48.3449,48.3857,21500.0
2015-02-06 11:10:00,71.18,71.23,70.93,71.06,28500.0,48.3857,48.4197,48.2158,48.3042,28500.0
2015-02-06 11:15:00,71.04,71.17,70.97,71.14,18500.0,48.2906,48.3789,48.243,48.3585,18500.0
2015-02-06 11:20:00,71.15,71.15,70.85,70.97,28500.0,48.3653,48.3653,48.1614,48.243,28500.0
2015-02-06 11:25:00,70.99,71.01,70.48,70.55,24600.0,48.2566,48.2702,47.9099,47.9575,24600.0
2015-02-06 11:30:00,70.55,70.82,70.53,70.81,25200.0,47.9575,48.141,47.9439,48.1342,25200.0
2015-02-06 11:35:00,70.8,71.06,70.8,70.98,12800.0,48.1274,48.3042,48.1274,48.2498,12800.0
2015-02-06 11:40:00,70.97,70.98,70.77,70.77,19800.0,48.243,48.2498,48.107,48.107,19800.0
2015-02-06 11:45:00,70.7,70.72,70.65,70.67,12300.0,48.0594,48.073,48.0254,48.039,12300.0
2015-02-06 11:50:00,70.67,70.71,70.55,70.59,12700.0,48.039,48.0662,47.9575,47.9847,12700.0
2015-02-06 11:55:00,70.58,70.59,70.48,70.52,38000.0,47.9779,47.9847,47.9099,47.9371,38000.0
2015-02-06 12:00:00,70.51,70.67,70.46,70.61,30000.0,47.9303,48.039,47.8963,47.9983,30000.0
2015-02-06 12:05:00,70.6,70.71,70.58,70.58,11900.0,47.9915,48.0662,47.9779,47.9779,11900.0
2015-02-06 12:10:00,70.61,70.63,70.48,70.48,11500.0,47.9983,48.0119,47.9099,47.9099,11500.0
2015-02-06 12:15:00,70.48,70.48,70.34,70.4,20500.0,47.9099,47.9099,47.8147,47.8555,20500.0
2015-02-06 12:20:00,70.4,70.41,70.17,70.33,23600.0,47.8555,47.8623,47.6992,47.8079,23600.0
2015-02-06 12:25:00,70.32,70.32,70.1,70.15,16100.0,47.8011,47.8011,47.6516,47.6856,16100.0
2015-02-06 12:30:00,70.13,70.34,70.1,70.28,44500.0,47.672,47.8147,47.6516,47.7739,44500.0
2015-02-06 12:35:00,70.28,70.31,70.02,70.02,39600.0,47.7739,47.7943,47.5972,47.5972,39600.0
2015-02-06 12:40:00,70.02,70.03,69.72,69.75,72300.0,47.5972,47.604,47.3933,47.4137,72300.0
2015-02-06 12:45:00,69.77,70.27,69.74,70.15,67500.0,47.4273,47.7671,47.4069,47.6856,67500.0
2015-02-06 12:50:00,70.14,70.25,70.09,70.17,17300.0,47.6788,47.7535,47.6448,47.6992,17300.0
2015-02-06 12:55:00,70.16,70.23,70.09,70.2,17900.0,47.6924,47.7399,47.6448,47.7196,17900.0
2015-02-06 13:00:00,70.2,70.26,69.91,69.91,23400.0,47.7196,47.7603,47.5224,47.5224,23400.0
2015-02-06 13:05:00,69.91,69.93,69.79,69.82,16500.0,47.5224,47.536,47.4409,47.4612,16500.0
2015-02-06 13:10:00,69.86,69.86,69.62,69.67,40500.0,47.4884,47.4884,47.3253,47.3593,40500.0
2015-02-06 13:15:00,69.66,69.74,69.62,69.7,14100.0,47.3525,47.4069,47.3253,47.3797,14100.0
2015-02-06 13:20:00,69.75,70.02,69.75,69.9,58200.0,47.4137,47.5972,47.4137,47.5156,58200.0
2015-02-06 13:25:00,69.89,69.94,69.8,69.94,22100.0,47.5088,47.5428,47.4476,47.5428,22100.0
2015-02-06 13:30:00,69.96,69.98,69.78,69.78,28300.0,47.5564,47.57,47.4341,47.4341,28300.0
2015-02-06 13:35:00,69.77,69.77,69.66,69.72,15100.0,47.4273,47.4273,47.3525,47.3933,15100.0
2015-02-06 13:40:00,69.72,69.72,69.35,69.46,39900.0,47.3933,47.3933,47.1418,47.2165,39900.0
2015-02-06 13:45:00,69.46,69.57,69.39,69.56,20400.0,47.2165,47.2913,47.1689,47.2845,20400.0
2015-02-06 13:50:00,69.56,70.06,69.56,69.94,71200.0,47.2845,47.6244,47.2845,47.5428,71200.0
2015-02-06 13:55:00,69.95,70.05,69.81,69.85,39800.0,47.5496,47.6176,47.4544,47.4816,39800.0
2015-02-06 14:00:00,69.88,70.02,69.81,69.98,33400.0,47.502,47.5972,47.4544,47.57,33400.0
2015-02-06 14:05:00,69.99,69.99,69.68,69.73,21900.0,47.5768,47.5768,47.3661,47.4001,21900.0
2015-02-06 14:10:00,69.73,69.95,69.72,69.91,19500.0,47.4001,47.5496,47.3933,47.5224,19500.0
2015-02-06 14:15:00,69.92,70.03,69.9,69.96,17900.0,47.5292,47.604,47.5156,47.5564,17900.0
2015-02-06 14:20:00,69.96,69.97,69.8,69.91,40200.0,47.5564,47.5632,47.4476,47.5224,40200.0
2015-02-06 14:25:00,69.92,69.92,69.86,69.9,24800.0,47.5292,47.5292,47.4884,47.5156,24800.0
2015-02-06 14:30:00,69.91,70.05,69.89,70.0,45300.0,47.5224,47.6176,47.5088,47.5836,45300.0
2015-02-06 14:35:00,70.01,70.05,69.87,69.95,23700.0,47.5904,47.6176,47.4952,47.5496,23700.0
2015-02-06 14:40:00,69.93,69.93,69.58,69.64,30900.0,47.536,47.536,47.2981,47.3389,30900.0
2015-02-06 14:45:00,69.64,69.77,69.54,69.54,25900.0,47.3389,47.4273,47.2709,47.2709,25900.0
2015-02-06 14:50:00,69.52,69.54,69.2,69.27,25400.0,47.2573,47.2709,47.0398,47.0874,25400.0
2015-02-06 14:55:00,69.27,69.28,69.1,69.27,19600.0,47.0874,47.0942,46.9718,47.0874,19600.0
2015-02-06 15:00:00,69.26,69.46,69.25,69.38,38700.0,47.0806,47.2165,47.0738,47.1621,38700.0
2015-02-06 15:05:00,69.41,69.61,69.41,69.49,26700.0,47.1825,47.3185,47.1825,47.2369,26700.0
2015-02-06 15:10:00,69.48,69.48,69.21,69.3,23700.0,47.2301,47.2301,47.0466,47.1078,23700.0
2015-02-06 15:15:00,69.29,69.36,69.24,69.28,23500.0,47.101,47.1486,47.067,47.0942,23500.0
2015-02-06 15:20:00,69.29,69.48,69.24,69.47,35300.0,47.101,47.2301,47.067,47.2233,35300.0
2015-02-06 15:25:00,69.48,69.55,69.35,69.35,28000.0,47.2301,47.2777,47.1418,47.1418,28000.0
2015-02-06 15:30:00,69.34,69.49,69.29,69.48,33700.0,47.135,47.2369,47.101,47.2301,33700.0
2015-02-06 15:35:00,69.48,69.48,69.34,69.4,28600.0,47.2301,47.2301,47.135,47.1757,28600.0
2015-02-06 15:40:00,69.42,69.43,69.37,69.4,41000.0,47.1893,47.1961,47.1553,47.1757,41000.0
2015-02-06 15:45:00,69.43,69.52,69.42,69.49,62800.0,47.1961,47.2573,47.1893,47.2369,62800.0
2015-02-06 15:50:00,69.5,69.67,69.49,69.66,66200.0,47.2437,47.3593,47.2369,47.3525,66200.0
2015-02-06 15:55:00,69.66,69.75,69.65,69.74,91500.0,47.3525,47.4137,47.3457,47.4069,91500.0
2015-02-09 09:30:00,69.47,69.67,69.39,69.57,23500.0,47.2233,47.3593,47.1689,47.2913,23500.0
2015-02-09 09:35:00,69.53,69.61,69.14,69.25,23700.0,47.2641,47.3185,46.999,47.0738,23700.0
2015-02-09 09:40:00,69.22,69.22,68.84,68.9,35700.0,47.0534,47.0534,46.7951,46.8359,35700.0
2015-02-09 09:45:00,68.97,69.07,68.67,68.77,13600.0,46.8834,46.9514,46.6795,46.7475,13600.0
2015-02-09 09:50:00,68.73,69.08,68.69,68.96,12300.0,46.7203,46.9582,46.6931,46.8766,12300.0
2015-02-09 09:55:00,68.98,69.0,68.65,68.77,12400.0,46.8902,46.9038,46.6659,46.7475,12400.0
2015-02-09 10:00:00,68.92,68.93,68.69,68.74,10100.0,46.8495,46.8563,46.6931,46.7271,10100.0
2015-02-09 10:05:00,68.77,68.77,68.65,68.68,4600.0,46.7475,46.7475,46.6659,46.6863,4600.0
2015-02-09 10:10:00,68.69,68.8,68.66,68.8,8400.0,46.6931,46.7679,46.6727,46.7679,8400.0
2015-02-09 10:15:00,68.8,68.8,68.5,68.55,15400.0,46.7679,46.7679,46.564,46.5979,15400.0
2015-02-09 10:20:00,68.56,68.74,68.53,68.69,36700.0,46.6047,46.7271,46.5843,46.6931,36700.0
2015-02-09 10:25:00,68.69,68.91,68.69,68.69,12900.0,46.6931,46.8427,46.6931,46.6931,12900.0
2015-02-09 10:30:00,68.66,68.67,68.51,68.53,24900.0,46.6727,46.6795,46.5708,46.5843,24900.0
2015-02-09 10:35:00,68.53,68.59,68.44,68.49,8100.0,46.5843,46.6251,46.5232,46.5572,8100.0
2015-02-09 10:40:00,68.46,68.52,68.33,68.34,19000.0,46.5368,46.5775,46.4484,46.4552,19000.0
2015-02-09 10:45:00,68.35,68.38,68.2,68.26,13500.0,46.462,46.4824,46.36,46.4008,13500.0
2015-02-09 10:50:00,68.24,68.36,68.2,68.29,8900.0,46.3872,46.4688,46.36,46.4212,8900.0
2015-02-09 10:55:00,68.3,68.33,68.21,68.27,10000.0,46.428,46.4484,46.3668,46.4076,10000.0
2015-02-09 11:00:00,68.25,68.29,68.21,68.27,15000.0,46.394,46.4212,46.3668,46.4076,15000.0
2015-02-09 11:05:00,68.27,68.28,68.14,68.22,53500.0,46.4076,46.4144,46.3192,46.3736,53500.0
2015-02-09 11:10:00,68.26,68.26,68.12,68.17,23800.0,46.4008,46.4008,46.3056,46.3396,23800.0
2015-02-09 11:15:00,68.15,68.33,68.14,68.28,11500.0,46.326,46.4484,46.3192,46.4144,11500.0
2015-02-09 11:20:00,68.28,68.49,68.27,68.47,15100.0,46.4144,46.5572,46.4076,46.5436,15100.0
2015-02-09 11:25:00,68.47,68.62,68.46,68.62,8900.0,46.5436,46.6455,46.5368,46.6455,8900.0
2015-02-09 11:30:00,68.6,68.6,68.51,68.51,12300.0,46.6319,46.6319,46.5708,46.5708,12300.0
2015-02-09 11:35:00,68.51,68.51,68.36,68.37,12300.0,46.5708,46.5708,46.4688,46.4756,12300.0
2015-02-09 11:40:00,68.37,68.4,68.3,68.3,16800.0,46.4756,46.496,46.428,46.428,16800.0
2015-02-09 11:45:00,68.31,68.41,68.29,68.41,7400.0,46.4348,46.5028,46.4212,46.5028,7400.0
2015-02-09 11:50:00,68.39,68.47,68.33,68.43,12500.0,46.4892,46.5436,46.4484,46.5164,12500.0
2015-02-09 11:55:00,68.44,68.53,68.38,68.38,44200.0,46.5232,46.5843,46.4824,46.4824,44200.0
2015-02-09 12:00:00,68.38,68.47,68.37,68.45,9900.0,46.4824,46.5436,46.4756,46.53,9900.0
2015-02-09 12:05:00,68.48,68.5,68.42,68.42,10800.0,46.5504,46.564,46.5096,46.5096,10800.0
2015-02-09 12:10:00,68.4,68.48,68.38,68.39,7600.0,46.496,46.5504,46.4824,46.4892,7600.0
2015-02-09 12:15:00,68.39,68.39,68.31,68.38,10000.0,46.4892,46.4892,46.4348,46.4824,10000.0
2015-02-09 12:20:00,68.39,68.48,68.39,68.48,12400.0,46.4892,46.5504,46.4892,46.5504,12400.0
2015-02-09 12:25:00,68.48,68.49,68.4,68.4,54100.0,46.5504,46.5572,46.496,46.496,54100.0
2015-02-09 12:30:00,68.4,68.41,68.32,68.39,16000.0,46.496,46.5028,46.4416,46.4892,16000.0
2015-02-09 12:35:00,68.4,68.41,68.2,68.2,20900.0,46.496,46.5028,46.36,46.36,20900.0
2015-02-09 12:40:00,68.21,68.35,68.2,68.34,8300.0,46.3668,46.462,46.36,46.4552,8300.0
2015-02-09 12:45:00,68.33,68.33,68.27,68.29,7000.0,46.4484,46.4484,46.4076,46.4212,7000.0
2015-02-09 12:50:00,68.3,68.35,68.29,68.34,14600.0,46.428,46.462,46.4212,46.4552,14600.0
2015-02-09 12:55:00,68.34,68.35,68.27,68.31,12600.0,46.4552,46.462,46.4076,46.4348,12600.0
2015-02-09 13:00:00,68.33,68.35,68.32,68.35,5900.0,46.4484,46.462,46.4416,46.462,5900.0
2015-02-09 13:05:00,68.35,68.35,68.32,68.33,12100.0,46.462,46.462,46.4416,46.4484,12100.0
2015-02-09 13:10:00,68.33,68.42,68.33,68.34,20200.0,46.4484,46.5096,46.4484,46.4552,20200.0
2015-02-09 13:15:00,68.33,68.39,68.32,68.34,4900.0,46.4484,46.4892,46.4416,46.4552,4900.0
2015-02-09 13:20:00,68.33,68.38,68.32,68.35,10700.0,46.4484,46.4824,46.4416,46.462,10700.0
2015-02-09 13:25:00,68.35,68.36,68.3,68.3,17700.0,46.462,46.4688,46.428,46.428,17700.0
2015-02-09 13:30:00,68.28,68.36,68.28,68.34,10600.0,46.4144,46.4688,46.4144,46.4552,10600.0
2015-02-09 13:35:00,68.35,68.36,68.31,68.31,6400.0,46.462,46.4688,46.4348,46.4348,6400.0
2015-02-09 13:40:00,68.3,68.39,68.3,68.32,32000.0,46.428,46.4892,46.428,46.4416,32000.0
2015-02-09 13:45:00,68.32,68.34,68.31,68.34,10400.0,46.4416,46.4552,46.4348,46.4552,10400.0
2015-02-09 13:50:00,68.33,68.35,68.3,68.35,13000.0,46.4484,46.462,46.428,46.462,13000.0
2015-02-09 13:55:00,68.37,68.37,68.25,68.25,62400.0,46.4756,46.4756,46.394,46.394,62400.0
2015-02-09 14:00:00,68.24,68.26,68.21,68.26,7000.0,46.3872,46.4008,46.3668,46.4008,7000.0
2015-02-09 14:05:00,68.25,68.32,68.2,68.25,9700.0,46.394,46.4416,46.36,46.394,9700.0
2015-02-09 14:10:00,68.27,68.28,68.22,68.26,5100.0,46.4076,46.4144,46.3736,46.4008,5100.0
2015-02-09 14:15:00,68.25,68.25,68.13,68.17,12900.0,46.394,46.394,46.3124,46.3396,12900.0
2015-02-09 14:20:00,68.15,68.36,68.14,68.35,14500.0,46.326,46.4688,46.3192,46.462,14500.0
2015-02-09 14:25:00,68.34,68.36,68.26,68.34,14000.0,46.4552,46.4688,46.4008,46.4552,14000.0
2015-02-09 14:30:00,68.32,68.35,68.32,68.34,10700.0,46.4416,46.462,46.4416,46.4552,10700.0
2015-02-09 14:35:00,68.34,68.34,68.27,68.3,10700.0,46.4552,46.4552,46.4076,46.428,10700.0
2015-02-09 14:40:00,68.29,68.29,68.23,68.23,17200.0,46.4212,46.4212,46.3804,46.3804,17200.0
2015-02-09 14:45:00,68.23,68.24,68.01,68.06,19700.0,46.3804,46.3872,46.2309,46.2649,19700.0
2015-02-09 14:50:00,68.07,68.14,68.05,68.09,16700.0,46.2717,46.3192,46.2581,46.2852,16700.0
2015-02-09 14:55:00,68.09,68.12,68.01,68.01,18200.0,46.2852,46.3056,46.2309,46.2309,18200.0
2015-02-09 15:00:00,68.01,68.15,67.97,68.08,42300.0,46.2309,46.326,46.2037,46.2785,42300.0
2015-02-09 15:05:00,68.07,68.11,68.05,68.08,20300.0,46.2717,46.2988,46.2581,46.2785,20300.0
2015-02-09 15:10:00,68.09,68.12,68.07,68.08,18500.0,46.2852,46.3056,46.2717,46.2785,18500.0
2015-02-09 15:15:00,68.08,68.1,68.0,68.0,19500.0,46.2785,46.292,46.2241,46.2241,19500.0
2015-02-09 15:20:00,68.01,68.11,67.99,68.09,25800.0,46.2309,46.2988,46.2173,46.2852,25800.0
2015-02-09 15:25:00,68.09,68.13,68.05,68.07,23700.0,46.2852,46.3124,46.2581,46.2717,23700.0
2015-02-09 15:30:00,68.08,68.1,68.06,68.1,17200.0,46.2785,46.292,46.2649,46.292,17200.0
2015-02-09 15:35:00,68.09,68.1,68.04,68.06,19100.0,46.2852,46.292,46.2513,46.2649,19100.0
2015-02-09 15:40:00,68.05,68.07,68.01,68.03,30700.0,46.2581,46.2717,46.2309,46.2445,30700.0
2015-02-09 15:45:00,68.02,68.07,67.88,68.02,35500.0,46.2377,46.2717,46.1425,46.2377,35500.0
2015-02-09 15:50:00,68.0,68.03,67.97,68.0,24400.0,46.2241,46.2445,46.2037,46.2241,24400.0
2015-02-09 15:55:00,68.0,68.0,67.91,67.98,57200.0,46.2241,46.2241,46.1629,46.2105,57200.0
2015-02-10 09:30:00,68.06,68.2,67.77,67.97,13500.0,46.2649,46.36,46.0677,46.2037,13500.0
2015-02-10 09:35:00,68.06,68.07,67.95,68.0,5200.0,46.2649,46.2717,46.1901,46.2241,5200.0
2015-02-10 09:40:00,67.98,67.98,67.77,67.83,6600.0,46.2105,46.2105,46.0677,46.1085,6600.0
2015-02-10 09:45:00,67.84,67.9,67.72,67.81,12100.0,46.1153,46.1561,46.0337,46.0949,12100.0
2015-02-10 09:50:00,67.81,68.03,67.81,68.03,35000.0,46.0949,46.2445,46.0949,46.2445,35000.0
2015-02-10 09:55:00,68.0,68.14,67.96,68.02,9300.0,46.2241,46.3192,46.1969,46.2377,9300.0
2015-02-10 10:00:00,68.01,68.07,67.97,68.03,6700.0,46.2309,46.2717,46.2037,46.2445,6700.0
2015-02-10 10:05:00,68.0,68.08,68.0,68.05,7400.0,46.2241,46.2785,46.2241,46.2581,7400.0
2015-02-10 10:10:00,68.05,68.14,68.01,68.11,11600.0,46.2581,46.3192,46.2309,46.2988,11600.0
2015-02-10 10:15:00,68.11,68.13,68.0,68.0,4700.0,46.2988,46.3124,46.2241,46.2241,4700.0
2015-02-10 10:20:00,68.03,68.04,67.88,67.92,9600.0,46.2445,46.2513,46.1425,46.1697,9600.0
2015-02-10 10:25:00,67.92,68.0,67.91,67.95,8100.0,46.1697,46.2241,46.1629,46.1901,8100.0
2015-02-10 10:30:00,67.96,67.96,67.85,67.86,9900.0,46.1969,46.1969,46.1221,46.1289,9900.0
2015-02-10 10:35:00,67.85,67.91,67.85,67.91,11200.0,46.1221,46.1629,46.1221,46.1629,11200.0
2015-02-10 10:40:00,67.91,67.91,67.79,67.8,25100.0,46.1629,46.1629,46.0813,46.0881,25100.0
2015-02-10 10:45:00,67.8,67.85,67.7,67.7,21700.0,46.0881,46.1221,46.0201,46.0201,21700.0
2015-02-10 10:50:00,67.7,67.77,67.66,67.77,9600.0,46.0201,46.0677,45.993,46.0677,9600.0
2015-02-10 10:55:00,67.75,67.9,67.74,67.9,13500.0,46.0541,46.1561,46.0473,46.1561,13500.0
2015-02-10 11:00:00,67.87,67.89,67.76,67.8,11300.0,46.1357,46.1493,46.0609,46.0881,11300.0
2015-02-10 11:05:00,67.81,67.83,67.79,67.83,4500.0,46.0949,46.1085,46.0813,46.1085,4500.0
2015-02-10 11:10:00,67.84,67.9,67.84,67.88,3800.0,46.1153,46.1561,46.1153,46.1425,3800.0
2015-02-10 11:15:00,67.87,67.92,67.83,67.88,7200.0,46.1357,46.1697,46.1085,46.1425,7200.0
2015-02-10 11:20:00,67.88,67.91,67.83,67.85,5700.0,46.1425,46.1629,46.1085,46.1221,5700.0
2015-02-10 11:25:00,67.84,67.97,67.84,67.97,5500.0,46.1153,46.2037,46.1153,46.2037,5500.0
2015-02-10 11:30:00,67.96,67.96,67.88,67.89,4300.0,46.1969,46.1969,46.1425,46.1493,4300.0
2015-02-10 11:35:00,67.89,67.93,67.81,67.85,8400.0,46.1493,46.1765,46.0949,46.1221,8400.0
2015-02-10 11:40:00,67.86,67.86,67.82,67.84,13300.0,46.1289,46.1289,46.1017,46.1153,13300.0
2015-02-10 11:45:00,67.83,67.83,67.77,67.77,13900.0,46.1085,46.1085,46.0677,46.0677,13900.0
2015-02-10 11:50:00,67.78,67.78,67.67,67.68,15300.0,46.0745,46.0745,45.9997,46.0065,15300.0
2015-02-10 11:55:00,67.68,67.69,67.57,67.65,10200.0,46.0065,46.0133,45.9318,45.9862,10200.0
2015-02-10 12:00:00,67.66,67.67,67.6,67.63,7100.0,45.993,45.9997,45.9522,45.9726,7100.0
2015-02-10 12:05:00,67.65,67.66,67.6,67.66,3800.0,45.9862,45.993,45.9522,45.993,3800.0
2015-02-10 12:10:00,67.66,67.7,67.64,67.69,5400.0,45.993,46.0201,45.9794,46.0133,5400.0
2015-02-10 12:15:00,67.7,67.73,67.66,67.73,4400.0,46.0201,46.0405,45.993,46.0405,4400.0
2015-02-10 12:20:00,67.74,67.74,67.64,67.64,4900.0,46.0473,46.0473,45.9794,45.9794,4900.0
2015-02-10 12:25:00,67.65,67.68,67.58,67.61,14200.0,45.9862,46.0065,45.9386,45.959,14200.0
2015-02-10 12:30:00,67.63,67.83,67.63,67.82,3600.0,45.9726,46.1085,45.9726,46.1017,3600.0
2015-02-10 12:35:00,67.83,67.86,67.81,67.82,4300.0,46.1085,46.1289,46.0949,46.1017,4300.0
2015-02-10 12:40:00,67.81,67.95,67.8,67.95,6500.0,46.0949,46.1901,46.0881,46.1901,6500.0
2015-02-10 12:45:00,67.94,68.16,67.94,68.14,7400.0,46.1833,46.3328,46.1833,46.3192,7400.0
2015-02-10 12:50:00,68.14,68.2,68.11,68.12,3600.0,46.3192,46.36,46.2988,46.3056,3600.0
2015-02-10 12:55:00,68.1,68.12,68.03,68.03,7700.0,46.292,46.3056,46.2445,46.2445,7700.0
2015-02-10 13:00:00,68.05,68.05,67.95,67.96,6100.0,46.2581,46.2581,46.1901,46.1969,6100.0
2015-02-10 13:05:00,67.98,67.98,67.92,67.92,5300.0,46.2105,46.2105,46.1697,46.1697,5300.0
2015-02-10 13:10:00,67.93,67.93,67.77,67.83,6500.0,46.1765,46.1765,46.0677,46.1085,6500.0
2015-02-10 13:15:00,67.85,67.9,67.85,67.88,3900.0,46.1221,46.1561,46.1221,46.1425,3900.0
2015-02-10 13:20:00,67.85,67.96,67.84,67.96,10200.0,46.1221,46.1969,46.1153,46.1969,10200.0
2015-02-10 13:25:00,67.95,68.02,67.94,68.02,8100.0,46.1901,46.2377,46.1833,46.2377,8100.0
2015-02-10 13:30:00,68.02,68.09,68.01,68.09,4400.0,46.2377,46.2852,46.2309,46.2852,4400.0
2015-02-10 13:35:00,68.1,68.28,68.1,68.28,7500.0,46.292,46.4144,46.292,46.4144,7500.0
2015-02-10 13:40:00,68.27,68.3,68.26,68.28,5800.0,46.4076,46.428,46.4008,46.4144,5800.0
2015-02-10 13:45:00,68.28,68.36,68.28,68.31,7000.0,46.4144,46.4688,46.4144,46.4348,7000.0
2015-02-10 13:50:00,68.32,68.42,68.31,68.4,11300.0,46.4416,46.5096,46.4348,46.496,11300.0
2015-02-10 13:55:00,68.37,68.44,68.36,68.42,6700.0,46.4756,46.5232,46.4688,46.5096,6700.0
2015-02-10 14:00:00,68.43,68.49,68.42,68.48,6100.0,46.5164,46.5572,46.5096,46.5504,6100.0
2015-02-10 14:05:00,68.47,68.49,68.41,68.49,10100.0,46.5436,46.5572,46.5028,46.5572,10100.0
2015-02-10 14:10:00,68.5,68.62,68.49,68.62,4900.0,46.564,46.6455,46.5572,46.6455,4900.0
2015-02-10 14:15:00,68.64,68.67,68.61,68.62,11100.0,46.6591,46.6795,46.6387,46.6455,11100.0
2015-02-10 14:20:00,68.62,68.7,68.62,68.67,10100.0,46.6455,46.6999,46.6455,46.6795,10100.0
2015-02-10 14:25:00,68.69,68.8,68.68,68.78,12100.0,46.6931,46.7679,46.6863,46.7543,12100.0
2015-02-10 14:30:00,68.79,68.8,68.73,68.8,8500.0,46.7611,46.7679,46.7203,46.7679,8500.0
2015-02-10 14:35:00,68.8,68.91,68.76,68.91,12600.0,46.7679,46.8427,46.7407,46.8427,12600.0
2015-02-10 14:40:00,68.92,68.94,68.85,68.94,13100.0,46.8495,46.8631,46.8019,46.8631,13100.0
2015-02-10 14:45:00,68.93,68.99,68.92,68.97,12800.0,46.8563,46.897,46.8495,46.8834,12800.0
2015-02-10 14:50:00,68.97,69.03,68.95,68.99,21300.0,46.8834,46.9242,46.8698,46.897,21300.0
2015-02-10 14:55:00,69.0,69.14,68.96,69.14,22000.0,46.9038,46.999,46.8766,46.999,22000.0
2015-02-10 15:00:00,69.15,69.15,69.04,69.04,18200.0,47.0058,47.0058,46.931,46.931,18200.0
2015-02-10 15:05:00,69.04,69.04,68.95,69.01,19000.0,46.931,46.931,46.8698,46.9106,19000.0
2015-02-10 15:10:00,69.02,69.02,68.88,68.88,10500.0,46.9174,46.9174,46.8223,46.8223,10500.0
2015-02-10 15:15:00,68.89,68.96,68.88,68.92,24700.0,46.8291,46.8766,46.8223,46.8495,24700.0
2015-02-10 15:20:00,68.92,69.0,68.92,68.99,18300.0,46.8495,46.9038,46.8495,46.897,18300.0
2015-02-10 15:25:00,69.0,69.0,68.9,68.99,18200.0,46.9038,46.9038,46.8359,46.897,18200.0
2015-02-10 15:30:00,68.99,69.06,68.96,69.0,20700.0,46.897,46.9446,46.8766,46.9038,20700.0
2015-02-10 15:35:00,69.01,69.04,69.0,69.03,17000.0,46.9106,46.931,46.9038,46.9242,17000.0
2015-02-10 15:40:00,69.02,69.1,68.99,69.08,20100.0,46.9174,46.9718,46.897,46.9582,20100.0
2015-02-10 15:45:00,69.09,69.13,69.05,69.05,38700.0,46.965,46.9922,46.9378,46.9378,38700.0
2015-02-10 15:50:00,69.06,69.15,69.06,69.13,37800.0,46.9446,47.0058,46.9446,46.9922,37800.0
2015-02-10 15:55:00,69.14,69.17,69.07,69.14,60200.0,46.999,47.0194,46.9514,46.999,60200.0
2015-02-11 09:30:00,69.06,69.37,69.06,69.31,6000.0,46.9446,47.1553,46.9446,47.1146,6000.0
2015-02-11 09:35:00,69.36,69.41,69.05,69.05,11700.0,47.1486,47.1825,46.9378,46.9378,11700.0
2015-02-11 09:40:00,69.06,69.4,69.06,69.4,8900.0,46.9446,47.1757,46.9446,47.1757,8900.0
2015-02-11 09:45:00,69.46,69.5,69.31,69.31,4400.0,47.2165,47.2437,47.1146,47.1146,4400.0
2015-02-11 09:50:00,69.37,69.42,69.3,69.34,10000.0,47.1553,47.1893,47.1078,47.135,10000.0
2015-02-11 09:55:00,69.35,69.46,69.32,69.45,6500.0,47.1418,47.2165,47.1214,47.2097,6500.0
2015-02-11 10:00:00,69.43,69.43,69.3,69.3,9700.0,47.1961,47.1961,47.1078,47.1078,9700.0
2015-02-11 10:05:00,69.28,69.28,69.09,69.12,10900.0,47.0942,47.0942,46.965,46.9854,10900.0
2015-02-11 10:10:00,69.14,69.14,69.06,69.1,3900.0,46.999,46.999,46.9446,46.9718,3900.0
2015-02-11 10:15:00,69.09,69.1,68.96,68.96,5400.0,46.965,46.9718,46.8766,46.8766,5400.0
2015-02-11 10:20:00,68.97,68.98,68.88,68.94,8900.0,46.8834,46.8902,46.8223,46.8631,8900.0
2015-02-11 10:25:00,68.91,69.07,68.86,69.07,10100.0,46.8427,46.9514,46.8087,46.9514,10100.0
2015-02-11 10:30:00,69.09,69.18,69.08,69.16,5700.0,46.965,47.0262,46.9582,47.0126,5700.0
2015-02-11 10:35:00,69.15,69.3,69.14,69.22,9700.0,47.0058,47.1078,46.999,47.0534,9700.0
2015-02-11 10:40:00,69.22,69.29,69.13,69.22,8400.0,47.0534,47.101,46.9922,47.0534,8400.0
2015-02-11 10:45:00,69.22,69.27,69.22,69.26,2200.0,47.0534,47.0874,47.0534,47.0806,2200.0
2015-02-11 10:50:00,69.26,69.28,69.19,69.26,8900.0,47.0806,47.0942,47.033,47.0806,8900.0
2015-02-11 10:55:00,69.28,69.29,69.18,69.23,6200.0,47.0942,47.101,47.0262,47.0602,6200.0
2015-02-11 11:00:00,69.25,69.29,69.16,69.16,4300.0,47.0738,47.101,47.0126,47.0126,4300.0
2015-02-11 11:05:00,69.17,69.18,69.13,69.15,3700.0,47.0194,47.0262,46.9922,47.0058,3700.0
2015-02-11 11:10:00,69.18,69.19,68.98,68.98,8900.0,47.0262,47.033,46.8902,46.8902,8900.0
2015-02-11 11:15:00,68.98,68.98,68.9,68.94,2600.0,46.8902,46.8902,46.8359,46.8631,2600.0
2015-02-11 11:20:00,68.92,68.96,68.9,68.92,23500.0,46.8495,46.8766,46.8359,46.8495,23500.0
2015-02-11 11:25:00,68.89,68.98,68.89,68.9,5100.0,46.8291,46.8902,46.8291,46.8359,5100.0
2015-02-11 11:30:00,68.91,68.91,68.77,68.86,5100.0,46.8427,46.8427,46.7475,46.8087,5100.0
2015-02-11 11:35:00,68.89,68.89,68.74,68.86,5300.0,46.8291,46.8291,46.7271,46.8087,5300.0
2015-02-11 11:40:00,68.88,68.98,68.87,68.94,3500.0,46.8223,46.8902,46.8155,46.8631,3500.0
2015-02-11 11:45:00,68.95,69.03,68.91,69.03,9300.0,46.8698,46.9242,46.8427,46.9242,9300.0
2015-02-11 11:50:00,69.03,69.05,68.94,68.97,8300.0,46.9242,46.9378,46.8631,46.8834,8300.0
2015-02-11 11:55:00,68.96,68.97,68.78,68.78,6400.0,46.8766,46.8834,46.7543,46.7543,6400.0
2015-02-11 12:00:00,68.78,68.83,68.72,68.83,3100.0,46.7543,46.7883,46.7135,46.7883,3100.0
2015-02-11 12:05:00,68.84,68.96,68.84,68.94,8200.0,46.7951,46.8766,46.7951,46.8631,8200.0
2015-02-11 12:10:00,68.94,68.99,68.93,68.97,25400.0,46.8631,46.897,46.8563,46.8834,25400.0
2015-02-11 12:15:00,68.96,69.01,68.93,69.01,19700.0,46.8766,46.9106,46.8563,46.9106,19700.0
2015-02-11 12:20:00,69.01,69.06,68.98,69.01,19700.0,46.9106,46.9446,46.8902,46.9106,19700.0
2015-02-11 12:25:00,69.0,69.02,68.98,69.0,16600.0,46.9038,46.9174,46.8902,46.9038,16600.0
2015-02-11 12:30:00,69.01,69.05,68.98,69.0,12200.0,46.9106,46.9378,46.8902,46.9038,12200.0
2015-02-11 12:35:00,69.0,69.06,68.97,68.97,34500.0,46.9038,46.9446,46.8834,46.8834,34500.0
2015-02-11 12:40:00,68.97,69.01,68.96,68.97,17500.0,46.8834,46.9106,46.8766,46.8834,17500.0
2015-02-11 12:45:00,68.96,69.02,68.96,69.01,9100.0,46.8766,46.9174,46.8766,46.9106,9100.0
2015-02-11 12:50:00,69.0,69.04,68.98,69.0,10100.0,46.9038,46.931,46.8902,46.9038,10100.0
2015-02-11 12:55:00,69.0,69.0,68.94,68.96,12400.0,46.9038,46.9038,46.8631,46.8766,12400.0
2015-02-11 13:00:00,68.96,69.06,68.96,69.0,8300.0,46.8766,46.9446,46.8766,46.9038,8300.0
2015-02-11 13:05:00,68.99,69.05,68.97,69.0,7700.0,46.897,46.9378,46.8834,46.9038,7700.0
2015-02-11 13:10:00,68.99,69.02,68.95,68.98,10300.0,46.897,46.9174,46.8698,46.8902,10300.0
2015-02-11 13:15:00,68.98,69.02,68.96,68.99,12000.0,46.8902,46.9174,46.8766,46.897,12000.0
2015-02-11 13:20:00,68.99,69.05,68.99,69.04,15200.0,46.897,46.9378,46.897,46.931,15200.0
2015-02-11 13:25:00,69.02,69.03,68.96,69.0,7000.0,46.9174,46.9242,46.8766,46.9038,7000.0
2015-02-11 13:30:00,69.0,69.03,68.98,68.99,12100.0,46.9038,46.9242,46.8902,46.897,12100.0
2015-02-11 13:35:00,68.99,69.05,68.97,69.05,9900.0,46.897,46.9378,46.8834,46.9378,9900.0
2015-02-11 13:40:00,69.06,69.22,69.06,69.19,8400.0,46.9446,47.0534,46.9446,47.033,8400.0
2015-02-11 13:45:00,69.17,69.19,69.17,69.18,2800.0,47.0194,47.033,47.0194,47.0262,2800.0
2015-02-11 13:50:00,69.19,69.45,69.19,69.42,17700.0,47.033,47.2097,47.033,47.1893,17700.0
2015-02-11 13:55:00,69.42,69.6,69.38,69.5,17700.0,47.1893,47.3117,47.1621,47.2437,17700.0
2015-02-11 14:00:00,69.52,69.53,69.36,69.43,23400.0,47.2573,47.2641,47.1486,47.1961,23400.0
2015-02-11 14:05:00,69.41,69.47,69.39,69.4,7500.0,47.1825,47.2233,47.1689,47.1757,7500.0
2015-02-11 14:10:00,69.39,69.39,69.15,69.17,10800.0,47.1689,47.1689,47.0058,47.0194,10800.0
2015-02-11 14:15:00,69.17,69.24,69.15,69.24,4500.0,47.0194,47.067,47.0058,47.067,4500.0
2015-02-11 14:20:00,69.23,69.28,69.09,69.12,14800.0,47.0602,47.0942,46.965,46.9854,14800.0
2015-02-11 14:25:00,69.12,69.29,69.08,69.27,8400.0,46.9854,47.101,46.9582,47.0874,8400.0
2015-02-11 14:30:00,69.25,69.26,69.2,69.22,8600.0,47.0738,47.0806,47.0398,47.0534,8600.0
2015-02-11 14:35:00,69.23,69.25,69.21,69.24,6600.0,47.0602,47.0738,47.0466,47.067,6600.0
2015-02-11 14:40:00,69.25,69.27,69.18,69.19,8200.0,47.0738,47.0874,47.0262,47.033,8200.0
2015-02-11 14:45:00,69.2,69.22,69.19,69.22,9900.0,47.0398,47.0534,47.033,47.0534,9900.0
2015-02-11 14:50:00,69.22,69.25,69.18,69.23,10500.0,47.0534,47.0738,47.0262,47.0602,10500.0
2015-02-11 14:55:00,69.23,69.41,69.22,69.41,13600.0,47.0602,47.1825,47.0534,47.1825,13600.0
2015-02-11 15:00:00,69.4,69.45,69.39,69.41,10800.0,47.1757,47.2097,47.1689,47.1825,10800.0
2015-02-11 15:05:00,69.4,69.46,69.36,69.45,12900.0,47.1757,47.2165,47.1486,47.2097,12900.0
2015-02-11 15:10:00,69.44,69.47,69.4,69.43,11800.0,47.2029,47.2233,47.1757,47.1961,11800.0
2015-02-11 15:15:00,69.43,69.48,69.38,69.47,21100.0,47.1961,47.2301,47.1621,47.2233,21100.0
2015-02-11 15:20:00,69.47,69.53,69.46,69.52,17000.0,47.2233,47.2641,47.2165,47.2573,17000.0
2015-02-11 15:25:00,69.53,69.66,69.53,69.64,26800.0,47.2641,47.3525,47.2641,47.3389,26800.0
2015-02-11 15:30:00,69.64,69.67,69.57,69.59,20300.0,47.3389,47.3593,47.2913,47.3049,20300.0
2015-02-11 15:35:00,69.59,69.6,69.48,69.51,25000.0,47.3049,47.3117,47.2301,47.2505,25000.0
2015-02-11 15:40:00,69.5,69.52,69.45,69.51,13500.0,47.2437,47.2573,47.2097,47.2505,13500.0
2015-02-11 15:45:00,69.51,69.53,69.47,69.51,34800.0,47.2505,47.2641,47.2233,47.2505,34800.0
2015-02-11 15:50:00,69.52,69.52,69.45,69.47,25600.0,47.2573,47.2573,47.2097,47.2233,25600.0
2015-02-11 15:55:00,69.48,69.54,69.47,69.5,47600.0,47.2301,47.2709,47.2233,47.2437,47600.0
2015-02-12 09:30:00,69.7,69.83,69.69,69.83,11400.0,47.3797,47.468,47.3729,47.468,11400.0
2015-02-12 09:35:00,69.89,69.97,69.7,69.77,8700.0,47.5088,47.5632,47.3797,47.4273,8700.0
2015-02-12 09:40:00,69.72,69.83,69.59,69.77,16700.0,47.3933,47.468,47.3049,47.4273,16700.0
2015-02-12 09:45:00,69.78,69.83,69.73,69.75,7600.0,47.4341,47.468,47.4001,47.4137,7600.0
2015-02-12 09:50:00,69.74,69.96,69.74,69.88,11000.0,47.4069,47.5564,47.4069,47.502,11000.0
2015-02-12 09:55:00,69.86,70.1,69.86,70.03,12900.0,47.4884,47.6516,47.4884,47.604,12900.0
2015-02-12 10:00:00,70.07,70.27,70.05,70.16,12800.0,47.6312,47.7671,47.6176,47.6924,12800.0
2015-02-12 10:05:00,70.2,70.29,70.15,70.2,7100.0,47.7196,47.7807,47.6856,47.7196,7100.0
2015-02-12 10:10:00,70.22,70.24,70.1,70.16,8600.0,47.7332,47.7467,47.6516,47.6924,8600.0
2015-02-12 10:15:00,70.14,70.14,69.96,69.96,13200.0,47.6788,47.6788,47.5564,47.5564,13200.0
2015-02-12 10:20:00,69.96,70.07,69.95,69.99,9700.0,47.5564,47.6312,47.5496,47.5768,9700.0
2015-02-12 10:25:00,69.99,70.08,69.99,70.08,8600.0,47.5768,47.638,47.5768,47.638,8600.0
2015-02-12 10:30:00,70.07,70.08,69.97,69.98,14500.0,47.6312,47.638,47.5632,47.57,14500.0
2015-02-12 10:35:00,69.98,70.08,69.98,70.01,16900.0,47.57,47.638,47.57,47.5904,16900.0
2015-02-12 10:40:00,70.02,70.1,70.01,70.07,17600.0,47.5972,47.6516,47.5904,47.6312,17600.0
2015-02-12 10:45:00,70.08,70.28,70.08,70.28,18600.0,47.638,47.7739,47.638,47.7739,18600.0
2015-02-12 10:50:00,70.3,70.36,70.26,70.36,10900.0,47.7875,47.8283,47.7603,47.8283,10900.0
2015-02-12 10:55:00,70.34,70.42,70.11,70.12,35800.0,47.8147,47.8691,47.6584,47.6652,35800.0
2015-02-12 11:00:00,70.13,70.23,70.08,70.2,32100.0,47.672,47.7399,47.638,47.7196,32100.0
2015-02-12 11:05:00,70.2,70.23,70.15,70.19,10400.0,47.7196,47.7399,47.6856,47.7128,10400.0
2015-02-12 11:10:00,70.22,70.35,70.2,70.28,45000.0,47.7332,47.8215,47.7196,47.7739,45000.0
2015-02-12 11:15:00,70.31,70.38,70.22,70.26,15400.0,47.7943,47.8419,47.7332,47.7603,15400.0
2015-02-12 11:20:00,70.25,70.32,70.21,70.21,10900.0,47.7535,47.8011,47.7264,47.7264,10900.0
2015-02-12 11:25:00,70.21,70.28,70.18,70.26,10600.0,47.7264,47.7739,47.706,47.7603,10600.0
2015-02-12 11:30:00,70.28,70.3,70.19,70.22,31300.0,47.7739,47.7875,47.7128,47.7332,31300.0
2015-02-12 11:35:00,70.22,70.31,70.18,70.29,15100.0,47.7332,47.7943,47.706,47.7807,15100.0
2015-02-12 11:40:00,70.3,70.31,70.24,70.3,15600.0,47.7875,47.7943,47.7467,47.7875,15600.0
2015-02-12 11:45:00,70.3,70.37,70.22,70.36,20000.0,47.7875,47.8351,47.7332,47.8283,20000.0
2015-02-12 11:50:00,70.35,70.46,70.33,70.39,21200.0,47.8215,47.8963,47.8079,47.8487,21200.0
2015-02-12 11:55:00,70.36,70.45,70.36,70.43,14900.0,47.8283,47.8895,47.8283,47.8759,14900.0
2015-02-12 12:00:00,70.44,70.47,70.39,70.45,11900.0,47.8827,47.9031,47.8487,47.8895,11900.0
2015-02-12 12:05:00,70.44,70.48,70.4,70.45,10300.0,47.8827,47.9099,47.8555,47.8895,10300.0
2015-02-12 12:10:00,70.45,70.47,70.4,70.41,18000.0,47.8895,47.9031,47.8555,47.8623,18000.0
2015-02-12 12:15:00,70.41,70.45,70.34,70.38,53500.0,47.8623,47.8895,47.8147,47.8419,53500.0
2015-02-12 12:20:00,70.39,70.43,70.35,70.37,9500.0,47.8487,47.8759,47.8215,47.8351,9500.0
2015-02-12 12:25:00,70.39,70.42,70.35,70.38,22200.0,47.8487,47.8691,47.8215,47.8419,22200.0
2015-02-12 12:30:00,70.38,70.46,70.38,70.43,6500.0,47.8419,47.8963,47.8419,47.8759,6500.0
2015-02-12 12:35:00,70.44,70.46,70.37,70.38,13400.0,47.8827,47.8963,47.8351,47.8419,13400.0
2015-02-12 12:40:00,70.37,70.47,70.37,70.4,12500.0,47.8351,47.9031,47.8351,47.8555,12500.0
2015-02-12 12:45:00,70.4,70.45,70.39,70.41,5700.0,47.8555,47.8895,47.8487,47.8623,5700.0
2015-02-12 12:50:00,70.41,70.43,70.36,70.42,12800.0,47.8623,47.8759,47.8283,47.8691,12800.0
2015-02-12 12:55:00,70.41,70.42,70.35,70.38,17400.0,47.8623,47.8691,47.8215,47.8419,17400.0
2015-02-12 13:00:00,70.37,70.37,70.3,70.37,15300.0,47.8351,47.8351,47.7875,47.8351,15300.0
2015-02-12 13:05:00,70.36,70.44,70.36,70.43,8800.0,47.8283,47.8827,47.8283,47.8759,8800.0
2015-02-12 13:10:00,70.44,70.44,70.38,70.43,10100.0,47.8827,47.8827,47.8419,47.8759,10100.0
2015-02-12 13:15:00,70.44,70.47,70.4,70.43,11800.0,47.8827,47.9031,47.8555,47.8759,11800.0
2015-02-12 13:20:00,70.43,70.48,70.38,70.47,12400.0,47.8759,47.9099,47.8419,47.9031,12400.0
2015-02-12 13:25:00,70.47,70.49,70.45,70.48,15000.0,47.9031,47.9167,47.8895,47.9099,15000.0
2015-02-12 13:30:00,70.48,70.59,70.47,70.57,7600.0,47.9099,47.9847,47.9031,47.9711,7600.0
2015-02-12 13:35:00,70.59,70.6,70.57,70.59,13500.0,47.9847,47.9915,47.9711,47.9847,13500.0
2015-02-12 13:40:00,70.58,70.59,70.45,70.47,16400.0,47.9779,47.9847,47.8895,47.9031,16400.0
2015-02-12 13:45:00,70.48,70.54,70.47,70.52,11700.0,47.9099,47.9507,47.9031,47.9371,11700.0
2015-02-12 13:50:00,70.52,70.52,70.44,70.51,21100.0,47.9371,47.9371,47.8827,47.9303,21100.0
2015-02-12 13:55:00,70.51,70.58,70.5,70.55,17000.0,47.9303,47.9779,47.9235,47.9575,17000.0
2015-02-12 14:00:00,70.55,70.57,70.42,70.51,31700.0,47.9575,47.9711,47.8691,47.9303,31700.0
2015-02-12 14:05:00,70.51,70.61,70.51,70.56,11700.0,47.9303,47.9983,47.9303,47.9643,11700.0
2015-02-12 14:10:00,70.57,70.62,70.54,70.57,23100.0,47.9711,48.0051,47.9507,47.9711,23100.0
2015-02-12 14:15:00,70.58,70.66,70.54,70.65,13500.0,47.9779,48.0322,47.9507,48.0254,13500.0
2015-02-12 14:20:00,70.67,70.7,70.57,70.58,11600.0,48.039,48.0594,47.9711,47.9779,11600.0
2015-02-12 14:25:00,70.59,70.61,70.54,70.58,32100.0,47.9847,47.9983,47.9507,47.9779,32100.0
2015-02-12 14:30:00,70.57,70.68,70.57,70.67,16500.0,47.9711,48.0458,47.9711,48.039,16500.0
2015-02-12 14:35:00,70.66,70.67,70.54,70.61,28800.0,48.0322,48.039,47.9507,47.9983,28800.0
2015-02-12 14:40:00,70.62,70.64,70.56,70.56,23600.0,48.0051,48.0187,47.9643,47.9643,23600.0
2015-02-12 14:45:00,70.57,70.63,70.56,70.59,9900.0,47.9711,48.0119,47.9643,47.9847,9900.0
2015-02-12 14:50:00,70.6,70.71,70.6,70.7,16500.0,47.9915,48.0662,47.9915,48.0594,16500.0
2015-02-12 14:55:00,70.71,70.81,70.69,70.78,16700.0,48.0662,48.1342,48.0526,48.1138,16700.0
2015-02-12 15:00:00,70.8,70.89,70.8,70.88,18100.0,48.1274,48.1886,48.1274,48.1818,18100.0
2015-02-12 15:05:00,70.88,70.9,70.83,70.84,17200.0,48.1818,48.1954,48.1478,48.1546,17200.0
2015-02-12 15:10:00,70.83,70.89,70.83,70.87,21000.0,48.1478,48.1886,48.1478,48.175,21000.0
2015-02-12 15:15:00,70.87,70.87,70.72,70.79,50700.0,48.175,48.175,48.073,48.1206,50700.0
2015-02-12 15:20:00,70.8,70.81,70.53,70.57,53300.0,48.1274,48.1342,47.9439,47.9711,53300.0
2015-02-12 15:25:00,70.57,70.74,70.55,70.74,19400.0,47.9711,48.0866,47.9575,48.0866,19400.0
2015-02-12 15:30:00,70.72,70.73,70.59,70.59,23300.0,48.073,48.0798,47.9847,47.9847,23300.0
2015-02-12 15:35:00,70.59,70.7,70.59,70.68,38800.0,47.9847,48.0594,47.9847,48.0458,38800.0
2015-02-12 15:40:00,70.68,70.69,70.67,70.67,32700.0,48.0458,48.0526,48.039,48.039,32700.0
2015-02-12 15:45:00,70.67,70.71,70.67,70.7,28000.0,48.039,48.0662,48.039,48.0594,28000.0
2015-02-12 15:50:00,70.71,70.79,70.69,70.69,39800.0,48.0662,48.1206,48.0526,48.0526,39800.0
2015-02-12 15:55:00,70.68,70.74,70.64,70.73,64200.0,48.0458,48.0866,48.0187,48.0798,64200.0
2015-02-13 09:30:00,70.63,70.96,69.5,69.98,64400.0,48.0119,48.2362,47.2437,47.57,64400.0
2015-02-13 09:35:00,69.77,69.96,68.75,68.77,84800.0,47.4273,47.5564,46.7339,46.7475,84800.0
2015-02-13 09:40:00,68.82,69.2,68.0,68.36,66400.0,46.7815,47.0398,46.2241,46.4688,66400.0
2015-02-13 09:45:00,68.38,68.88,68.36,68.7,49900.0,46.4824,46.8223,46.4688,46.6999,49900.0
2015-02-13 09:50:00,68.7,68.96,68.6,68.93,63800.0,46.6999,46.8766,46.6319,46.8563,63800.0
2015-02-13 09:55:00,68.92,69.17,68.87,68.98,38000.0,46.8495,47.0194,46.8155,46.8902,38000.0
2015-02-13 10:00:00,68.96,69.08,68.91,69.0,51200.0,46.8766,46.9582,46.8427,46.9038,51200.0
2015-02-13 10:05:00,69.02,69.14,68.98,68.98,13600.0,46.9174,46.999,46.8902,46.8902,13600.0
2015-02-13 10:10:00,69.0,69.06,68.79,69.0,32200.0,46.9038,46.9446,46.7611,46.9038,32200.0
2015-02-13 10:15:00,69.01,69.02,68.92,69.0,14100.0,46.9106,46.9174,46.8495,46.9038,14100.0
2015-02-13 10:20:00,69.0,69.06,68.97,69.01,40100.0,46.9038,46.9446,46.8834,46.9106,40100.0
2015-02-13 10:25:00,69.01,69.08,69.0,69.05,23600.0,46.9106,46.9582,46.9038,46.9378,23600.0
2015-02-13 10:30:00,69.06,69.06,68.98,68.99,18700.0,46.9446,46.9446,46.8902,46.897,18700.0
2015-02-13 10:35:00,69.0,69.09,68.99,69.01,12200.0,46.9038,46.965,46.897,46.9106,12200.0
2015-02-13 10:40:00,69.01,69.01,68.49,68.58,33500.0,46.9106,46.9106,46.5572,46.6183,33500.0
2015-02-13 10:45:00,68.58,68.9,68.58,68.9,24600.0,46.6183,46.8359,46.6183,46.8359,24600.0
2015-02-13 10:50:00,69.0,69.02,68.94,68.98,11600.0,46.9038,46.9174,46.8631,46.8902,11600.0
2015-02-13 10:55:00,69.01,69.02,68.75,68.79,9700.0,46.9106,46.9174,46.7339,46.7611,9700.0
2015-02-13 11:00:00,68.79,68.92,68.77,68.86,23000.0,46.7611,46.8495,46.7475,46.8087,23000.0
2015-02-13 11:05:00,68.84,68.85,68.63,68.63,15800.0,46.7951,46.8019,46.6523,46.6523,15800.0
2015-02-13 11:10:00,68.59,68.81,68.58,68.81,15200.0,46.6251,46.7747,46.6183,46.7747,15200.0
2015-02-13 11:15:00,68.79,68.94,68.72,68.86,23100.0,46.7611,46.8631,46.7135,46.8087,23100.0
2015-02-13 11:20:00,68.86,68.88,68.75,68.75,15200.0,46.8087,46.8223,46.7339,46.7339,15200.0
2015-02-13 11:25:00,68.75,68.76,68.51,68.53,18300.0,46.7339,46.7407,46.5708,46.5843,18300.0
2015-02-13 11:30:00,68.54,68.73,68.52,68.65,27900.0,46.5911,46.7203,46.5775,46.6659,27900.0
2015-02-13 11:35:00,68.66,68.66,68.35,68.46,14500.0,46.6727,46.6727,46.462,46.5368,14500.0
2015-02-13 11:40:00,68.44,68.48,68.18,68.18,32900.0,46.5232,46.5504,46.3464,46.3464,32900.0
2015-02-13 11:45:00,68.16,68.22,68.03,68.12,42600.0,46.3328,46.3736,46.2445,46.3056,42600.0
2015-02-13 11:50:00,68.1,68.37,68.1,68.37,16500.0,46.292,46.4756,46.292,46.4756,16500.0
2015-02-13 11:55:00,68.35,68.43,68.28,68.4,15000.0,46.462,46.5164,46.4144,46.496,15000.0
2015-02-13 12:00:00,68.38,68.4,68.28,68.4,10100.0,46.4824,46.496,46.4144,46.496,10100.0
2015-02-13 12:05:00,68.4,68.4,68.26,68.29,16900.0,46.496,46.496,46.4008,46.4212,16900.0
2015-02-13 12:10:00,68.29,68.34,68.27,68.28,8300.0,46.4212,46.4552,46.4076,46.4144,8300.0
2015-02-13 12:15:00,68.27,68.29,68.08,68.12,12400.0,46.4076,46.4212,46.2785,46.3056,12400.0
2015-02-13 12:20:00,68.12,68.13,67.83,67.84,12100.0,46.3056,46.3124,46.1085,46.1153,12100.0
2015-02-13 12:25:00,67.83,67.89,67.77,67.85,17200.0,46.1085,46.1493,46.0677,46.1221,17200.0
2015-02-13 12:30:00,67.9,68.01,67.88,67.96,14600.0,46.1561,46.2309,46.1425,46.1969,14600.0
2015-02-13 12:35:00,67.96,68.06,67.95,68.03,10300.0,46.1969,46.2649,46.1901,46.2445,10300.0
2015-02-13 12:40:00,68.04,68.04,67.92,67.97,15500.0,46.2513,46.2513,46.1697,46.2037,15500.0
2015-02-13 12:45:00,67.97,67.97,67.83,67.85,8900.0,46.2037,46.2037,46.1085,46.1221,8900.0
2015-02-13 12:50:00,67.84,67.85,67.69,67.69,14500.0,46.1153,46.1221,46.0133,46.0133,14500.0
2015-02-13 12:55:00,67.69,67.77,67.55,67.56,19400.0,46.0133,46.0677,45.9182,45.925,19400.0
2015-02-13 13:00:00,67.56,67.64,67.39,67.39,26200.0,45.925,45.9794,45.8094,45.8094,26200.0
2015-02-13 13:05:00,67.38,67.42,67.31,67.33,25000.0,45.8026,45.8298,45.755,45.7686,25000.0
2015-02-13 13:10:00,67.33,67.62,67.27,67.62,23100.0,45.7686,45.9658,45.7278,45.9658,23100.0
2015-02-13 13:15:00,67.66,67.66,67.51,67.61,18200.0,45.993,45.993,45.891,45.959,18200.0
2015-02-13 13:20:00,67.6,67.68,67.48,67.51,48000.0,45.9522,46.0065,45.8706,45.891,48000.0
2015-02-13 13:25:00,67.56,67.8,67.56,67.77,15400.0,45.925,46.0881,45.925,46.0677,15400.0
2015-02-13 13:30:00,67.75,67.77,67.57,67.63,14400.0,46.0541,46.0677,45.9318,45.9726,14400.0
2015-02-13 13:35:00,67.63,67.66,67.5,67.63,12300.0,45.9726,45.993,45.8842,45.9726,12300.0
2015-02-13 13:40:00,67.63,67.63,67.46,67.56,15300.0,45.9726,45.9726,45.857,45.925,15300.0
2015-02-13 13:45:00,67.55,67.82,67.55,67.75,26300.0,45.9182,46.1017,45.9182,46.0541,26300.0
2015-02-13 13:50:00,67.75,68.02,67.75,67.97,25600.0,46.0541,46.2377,46.0541,46.2037,25600.0
2015-02-13 13:55:00,67.97,68.16,67.94,68.16,16500.0,46.2037,46.3328,46.1833,46.3328,16500.0
2015-02-13 14:00:00,68.12,68.12,68.0,68.05,13300.0,46.3056,46.3056,46.2241,46.2581,13300.0
2015-02-13 14:05:00,68.01,68.07,67.99,68.07,12500.0,46.2309,46.2717,46.2173,46.2717,12500.0
2015-02-13 14:10:00,68.07,68.29,68.05,68.27,16000.0,46.2717,46.4212,46.2581,46.4076,16000.0
2015-02-13 14:15:00,68.23,68.3,68.2,68.23,21900.0,46.3804,46.428,46.36,46.3804,21900.0
2015-02-13 14:20:00,68.23,68.41,68.21,68.41,15000.0,46.3804,46.5028,46.3668,46.5028,15000.0
2015-02-13 14:25:00,68.4,68.4,68.1,68.3,53400.0,46.496,46.496,46.292,46.428,53400.0
2015-02-13 14:30:00,68.32,68.32,68.01,68.22,15500.0,46.4416,46.4416,46.2309,46.3736,15500.0
2015-02-13 14:35:00,68.21,68.33,68.2,68.32,13500.0,46.3668,46.4484,46.36,46.4416,13500.0
2015-02-13 14:40:00,68.32,68.58,68.28,68.57,14200.0,46.4416,46.6183,46.4144,46.6115,14200.0
2015-02-13 14:45:00,68.57,68.6,68.39,68.58,12300.0,46.6115,46.6319,46.4892,46.6183,12300.0
2015-02-13 14:50:00,68.55,68.55,68.41,68.52,13600.0,46.5979,46.5979,46.5028,46.5775,13600.0
2015-02-13 14:55:00,68.53,68.55,68.46,68.48,31600.0,46.5843,46.5979,46.5368,46.5504,31600.0
2015-02-13 15:00:00,68.46,68.47,68.35,68.47,33200.0,46.5368,46.5436,46.462,46.5436,33200.0
2015-02-13 15:05:00,68.47,68.55,68.46,68.54,21700.0,46.5436,46.5979,46.5368,46.5911,21700.0
2015-02-13 15:10:00,68.54,68.71,68.54,68.67,19900.0,46.5911,46.7067,46.5911,46.6795,19900.0
2015-02-13 15:15:00,68.67,68.67,68.55,68.56,21300.0,46.6795,46.6795,46.5979,46.6047,21300.0
2015-02-13 15:20:00,68.56,68.68,68.46,68.66,35900.0,46.6047,46.6863,46.5368,46.6727,35900.0
2015-02-13 15:25:00,68.68,68.79,68.65,68.77,28700.0,46.6863,46.7611,46.6659,46.7475,28700.0
2015-02-13 15:30:00,68.76,68.83,68.74,68.83,18800.0,46.7407,46.7883,46.7271,46.7883,18800.0
2015-02-13 15:35:00,68.82,68.85,68.77,68.79,29800.0,46.7815,46.8019,46.7475,46.7611,29800.0
2015-02-13 15:40:00,68.79,68.8,68.71,68.73,31200.0,46.7611,46.7679,46.7067,46.7203,31200.0
2015-02-13 15:45:00,68.74,68.8,68.71,68.8,38000.0,46.7271,46.7679,46.7067,46.7679,38000.0
2015-02-13 15:50:00,68.79,68.8,68.7,68.72,50800.0,46.7611,46.7679,46.6999,46.7135,50800.0
2015-02-13 15:55:00,68.72,68.73,68.58,68.64,83700.0,46.7135,46.7203,46.6183,46.6591,83700.0
2015-02-17 09:30:00,68.62,68.73,68.35,68.49,11300.0,46.6455,46.7203,46.462,46.5572,11300.0
2015-02-17 09:35:00,68.45,68.53,68.41,68.49,3900.0,46.53,46.5843,46.5028,46.5572,3900.0
2015-02-17 09:40:00,68.57,68.87,68.52,68.75,20900.0,46.6115,46.8155,46.5775,46.7339,20900.0
2015-02-17 09:45:00,68.78,68.78,68.52,68.6,10100.0,46.7543,46.7543,46.5775,46.6319,10100.0
2015-02-17 09:50:00,68.65,68.95,68.62,68.8,9600.0,46.6659,46.8698,46.6455,46.7679,9600.0
2015-02-17 09:55:00,68.74,68.83,68.65,68.81,3100.0,46.7271,46.7883,46.6659,46.7747,3100.0
2015-02-17 10:00:00,68.81,69.0,68.77,68.83,9300.0,46.7747,46.9038,46.7475,46.7883,9300.0
2015-02-17 10:05:00,68.81,68.84,68.6,68.66,24400.0,46.7747,46.7951,46.6319,46.6727,24400.0
2015-02-17 10:10:00,68.66,68.69,68.47,68.56,12100.0,46.6727,46.6931,46.5436,46.6047,12100.0
2015-02-17 10:15:00,68.53,68.93,68.53,68.84,9000.0,46.5843,46.8563,46.5843,46.7951,9000.0
2015-02-17 10:20:00,68.84,68.93,68.78,68.93,5600.0,46.7951,46.8563,46.7543,46.8563,5600.0
2015-02-17 10:25:00,68.9,68.92,68.85,68.85,7500.0,46.8359,46.8495,46.8019,46.8019,7500.0
2015-02-17 10:30:00,68.85,68.89,68.72,68.72,6200.0,46.8019,46.8291,46.7135,46.7135,6200.0
2015-02-17 10:35:00,68.75,68.76,68.65,68.76,8200.0,46.7339,46.7407,46.6659,46.7407,8200.0
2015-02-17 10:40:00,68.78,68.8,68.62,68.7,19600.0,46.7543,46.7679,46.6455,46.6999,19600.0
2015-02-17 10:45:00,68.74,68.74,68.46,68.53,9200.0,46.7271,46.7271,46.5368,46.5843,9200.0
2015-02-17 10:50:00,68.56,68.56,68.28,68.36,5600.0,46.6047,46.6047,46.4144,46.4688,5600.0
2015-02-17 10:55:00,68.35,68.38,68.21,68.26,6100.0,46.462,46.4824,46.3668,46.4008,6100.0
2015-02-17 11:00:00,68.27,68.43,68.27,68.43,2600.0,46.4076,46.5164,46.4076,46.5164,2600.0
2015-02-17 11:05:00,68.44,68.47,68.36,68.47,7300.0,46.5232,46.5436,46.4688,46.5436,7300.0
2015-02-17 11:10:00,68.56,68.59,68.45,68.49,3500.0,46.6047,46.6251,46.53,46.5572,3500.0
2015-02-17 11:15:00,68.46,68.48,68.36,68.39,4000.0,46.5368,46.5504,46.4688,46.4892,4000.0
2015-02-17 11:20:00,68.4,68.54,68.38,68.54,7900.0,46.496,46.5911,46.4824,46.5911,7900.0
2015-02-17 11:25:00,68.53,68.63,68.52,68.59,11900.0,46.5843,46.6523,46.5775,46.6251,11900.0
2015-02-17 11:30:00,68.6,68.6,68.45,68.52,7100.0,46.6319,46.6319,46.53,46.5775,7100.0
2015-02-17 11:35:00,68.51,68.55,68.43,68.49,13000.0,46.5708,46.5979,46.5164,46.5572,13000.0
2015-02-17 11:40:00,68.51,68.53,68.33,68.38,15800.0,46.5708,46.5843,46.4484,46.4824,15800.0
2015-02-17 11:45:00,68.34,68.46,68.32,68.37,11100.0,46.4552,46.5368,46.4416,46.4756,11100.0
2015-02-17 11:50:00,68.35,68.41,68.24,68.28,9100.0,46.462,46.5028,46.3872,46.4144,9100.0
2015-02-17 11:55:00,68.28,68.32,68.21,68.21,9600.0,46.4144,46.4416,46.3668,46.3668,9600.0
2015-02-17 12:00:00,68.21,68.3,68.14,68.15,9100.0,46.3668,46.428,46.3192,46.326,9100.0
2015-02-17 12:05:00,68.16,68.18,68.09,68.1,28500.0,46.3328,46.3464,46.2852,46.292,28500.0
2015-02-17 12:10:00,68.12,68.12,67.95,68.0,9500.0,46.3056,46.3056,46.1901,46.2241,9500.0
2015-02-17 12:15:00,68.02,68.07,67.96,67.96,4300.0,46.2377,46.2717,46.1969,46.1969,4300.0
2015-02-17 12:20:00,68.0,68.01,67.91,67.96,10500.0,46.2241,46.2309,46.1629,46.1969,10500.0
2015-02-17 12:25:00,67.96,67.97,67.84,67.97,10800.0,46.1969,46.2037,46.1153,46.2037,10800.0
2015-02-17 12:30:00,67.96,68.16,67.96,68.14,17900.0,46.1969,46.3328,46.1969,46.3192,17900.0
2015-02-17 12:35:00,68.13,68.18,68.03,68.1,8700.0,46.3124,46.3464,46.2445,46.292,8700.0
2015-02-17 12:40:00,68.09,68.13,68.04,68.13,7100.0,46.2852,46.3124,46.2513,46.3124,7100.0
2015-02-17 12:45:00,68.15,68.17,68.05,68.05,5000.0,46.326,46.3396,46.2581,46.2581,5000.0
2015-02-17 12:50:00,68.06,68.13,68.04,68.09,7400.0,46.2649,46.3124,46.2513,46.2852,7400.0
2015-02-17 12:55:00,68.1,68.11,68.0,68.01,6100.0,46.292,46.2988,46.2241,46.2309,6100.0
2015-02-17 13:00:00,68.01,68.09,67.98,68.09,13100.0,46.2309,46.2852,46.2105,46.2852,13100.0
2015-02-17 13:05:00,68.09,68.09,67.98,68.02,9900.0,46.2852,46.2852,46.2105,46.2377,9900.0
2015-02-17 13:10:00,68.0,68.05,67.97,68.04,12800.0,46.2241,46.2581,46.2037,46.2513,12800.0
2015-02-17 13:15:00,68.03,68.03,67.97,67.98,20500.0,46.2445,46.2445,46.2037,46.2105,20500.0
2015-02-17 13:20:00,68.0,68.0,67.81,67.83,20300.0,46.2241,46.2241,46.0949,46.1085,20300.0
2015-02-17 13:25:00,67.83,67.91,67.83,67.87,22500.0,46.1085,46.1629,46.1085,46.1357,22500.0
2015-02-17 13:30:00,67.87,67.91,67.82,67.9,23500.0,46.1357,46.1629,46.1017,46.1561,23500.0
2015-02-17 13:35:00,67.9,67.95,67.9,67.93,23900.0,46.1561,46.1901,46.1561,46.1765,23900.0
2015-02-17 13:40:00,67.9,67.9,67.69,67.7,8500.0,46.1561,46.1561,46.0133,46.0201,8500.0
2015-02-17 13:45:00,67.7,67.75,67.64,67.65,9000.0,46.0201,46.0541,45.9794,45.9862,9000.0
2015-02-17 13:50:00,67.65,67.67,67.52,67.53,12900.0,45.9862,45.9997,45.8978,45.9046,12900.0
2015-02-17 13:55:00,67.54,67.54,67.48,67.53,9400.0,45.9114,45.9114,45.8706,45.9046,9400.0
2015-02-17 14:00:00,67.54,67.54,67.43,67.49,22400.0,45.9114,45.9114,45.8366,45.8774,22400.0
2015-02-17 14:05:00,67.47,67.53,67.47,67.5,8000.0,45.8638,45.9046,45.8638,45.8842,8000.0
2015-02-17 14:10:00,67.51,67.55,67.41,67.41,5800.0,45.891,45.9182,45.823,45.823,5800.0
2015-02-17 14:15:00,67.41,67.43,67.34,67.39,13000.0,45.823,45.8366,45.7754,45.8094,13000.0
2015-02-17 14:20:00,67.39,67.46,67.38,67.43,15800.0,45.8094,45.857,45.8026,45.8366,15800.0
2015-02-17 14:25:00,67.43,67.5,67.41,67.48,11100.0,45.8366,45.8842,45.823,45.8706,11100.0
2015-02-17 14:30:00,67.45,67.45,67.38,67.45,12500.0,45.8502,45.8502,45.8026,45.8502,12500.0
2015-02-17 14:35:00,67.44,67.44,67.3,67.3,15300.0,45.8434,45.8434,45.7482,45.7482,15300.0
2015-02-17 14:40:00,67.32,67.36,67.3,67.32,14400.0,45.7618,45.789,45.7482,45.7618,14400.0
2015-02-17 14:45:00,67.31,67.31,67.2,67.3,18900.0,45.755,45.755,45.6803,45.7482,18900.0
2015-02-17 14:50:00,67.31,67.31,67.15,67.17,18500.0,45.755,45.755,45.6463,45.6599,18500.0
2015-02-17 14:55:00,67.17,67.18,67.03,67.1,17000.0,45.6599,45.6667,45.5647,45.6123,17000.0
2015-02-17 15:00:00,67.12,67.17,67.06,67.15,14200.0,45.6259,45.6599,45.5851,45.6463,14200.0
2015-02-17 15:05:00,67.15,67.15,67.07,67.09,10800.0,45.6463,45.6463,45.5919,45.6055,10800.0
2015-02-17 15:10:00,67.08,67.08,67.03,67.03,13000.0,45.5987,45.5987,45.5647,45.5647,13000.0
2015-02-17 15:15:00,67.03,67.09,66.94,66.95,27700.0,45.5647,45.6055,45.5035,45.5103,27700.0
2015-02-17 15:20:00,66.97,67.06,66.96,67.05,15700.0,45.5239,45.5851,45.5171,45.5783,15700.0
2015-02-17 15:25:00,67.06,67.15,67.05,67.12,30000.0,45.5851,45.6463,45.5783,45.6259,30000.0
2015-02-17 15:30:00,67.13,67.23,67.12,67.17,23800.0,45.6327,45.7007,45.6259,45.6599,23800.0
2015-02-17 15:35:00,67.16,67.2,67.12,67.15,19800.0,45.6531,45.6803,45.6259,45.6463,19800.0
2015-02-17 15:40:00,67.14,67.24,67.12,67.24,19800.0,45.6395,45.7074,45.6259,45.7074,19800.0
2015-02-17 15:45:00,67.23,67.32,67.18,67.32,40500.0,45.7007,45.7618,45.6667,45.7618,40500.0
2015-02-17 15:50:00,67.32,67.34,67.25,67.28,36100.0,45.7618,45.7754,45.7142,45.7346,36100.0
2015-02-17 15:55:00,67.28,67.35,67.26,67.32,137600.0,45.7346,45.7822,45.721,45.7618,137600.0
2015-02-18 09:30:00,67.14,67.41,66.95,67.41,9900.0,45.6395,45.823,45.5103,45.823,9900.0
2015-02-18 09:35:00,67.42,67.42,66.77,66.82,13800.0,45.8298,45.8298,45.388,45.4219,13800.0
2015-02-18 09:40:00,66.82,66.87,66.59,66.61,15500.0,45.4219,45.4559,45.2656,45.2792,15500.0
2015-02-18 09:45:00,66.65,66.72,66.44,66.58,16800.0,45.3064,45.354,45.1636,45.2588,16800.0
2015-02-18 09:50:00,66.6,66.67,66.57,66.57,7300.0,45.2724,45.32,45.252,45.252,7300.0
2015-02-18 09:55:00,66.59,66.62,66.53,66.59,13300.0,45.2656,45.286,45.2248,45.2656,13300.0
2015-02-18 10:00:00,66.59,66.61,66.41,66.56,19400.0,45.2656,45.2792,45.1432,45.2452,19400.0
2015-02-18 10:05:00,66.56,66.66,66.5,66.62,12100.0,45.2452,45.3132,45.2044,45.286,12100.0
2015-02-18 10:10:00,66.63,66.71,66.58,66.71,15100.0,45.2928,45.3472,45.2588,45.3472,15100.0
2015-02-18 10:15:00,66.68,66.72,66.63,66.68,13200.0,45.3268,45.354,45.2928,45.3268,13200.0
2015-02-18 10:20:00,66.71,66.77,66.71,66.74,15900.0,45.3472,45.388,45.3472,45.3676,15900.0
2015-02-18 10:25:00,66.73,66.78,66.59,66.75,12800.0,45.3608,45.3948,45.2656,45.3744,12800.0
2015-02-18 10:30:00,66.75,66.87,66.74,66.86,11000.0,45.3744,45.4559,45.3676,45.4491,11000.0
2015-02-18 10:35:00,66.85,66.95,66.83,66.92,7900.0,45.4423,45.5103,45.4287,45.4899,7900.0
2015-02-18 10:40:00,66.94,66.95,66.89,66.95,10600.0,45.5035,45.5103,45.4695,45.5103,10600.0
2015-02-18 10:45:00,66.94,66.94,66.89,66.94,9900.0,45.5035,45.5035,45.4695,45.5035,9900.0
2015-02-18 10:50:00,66.94,66.95,66.8,66.81,9300.0,45.5035,45.5103,45.4084,45.4151,9300.0
2015-02-18 10:55:00,66.82,66.92,66.81,66.88,5500.0,45.4219,45.4899,45.4151,45.4627,5500.0
2015-02-18 11:00:00,66.85,66.89,66.75,66.83,11600.0,45.4423,45.4695,45.3744,45.4287,11600.0
2015-02-18 11:05:00,66.83,66.95,66.82,66.95,8600.0,45.4287,45.5103,45.4219,45.5103,8600.0
2015-02-18 11:10:00,66.97,66.97,66.87,66.91,7400.0,45.5239,45.5239,45.4559,45.4831,7400.0
2015-02-18 11:15:00,66.91,66.96,66.89,66.94,10200.0,45.4831,45.5171,45.4695,45.5035,10200.0
2015-02-18 11:20:00,66.93,66.94,66.84,66.84,10600.0,45.4967,45.5035,45.4355,45.4355,10600.0
2015-02-18 11:25:00,66.85,66.93,66.85,66.92,12600.0,45.4423,45.4967,45.4423,45.4899,12600.0
2015-02-18 11:30:00,66.92,66.92,66.88,66.89,13100.0,45.4899,45.4899,45.4627,45.4695,13100.0
2015-02-18 11:35:00,66.9,66.93,66.87,66.93,12900.0,45.4763,45.4967,45.4559,45.4967,12900.0
2015-02-18 11:40:00,66.93,66.93,66.86,66.86,10700.0,45.4967,45.4967,45.4491,45.4491,10700.0
2015-02-18 11:45:00,66.86,67.0,66.85,66.98,21700.0,45.4491,45.5443,45.4423,45.5307,21700.0
2015-02-18 11:50:00,66.96,67.02,66.95,67.02,15400.0,45.5171,45.5579,45.5103,45.5579,15400.0
2015-02-18 11:55:00,67.01,67.02,66.96,67.01,12900.0,45.5511,45.5579,45.5171,45.5511,12900.0
2015-02-18 12:00:00,67.02,67.14,67.02,67.12,14400.0,45.5579,45.6395,45.5579,45.6259,14400.0
2015-02-18 12:05:00,67.1,67.1,67.01,67.01,5600.0,45.6123,45.6123,45.5511,45.5511,5600.0
2015-02-18 12:10:00,67.04,67.18,67.03,67.11,7300.0,45.5715,45.6667,45.5647,45.6191,7300.0
2015-02-18 12:15:00,67.11,67.13,67.02,67.11,3200.0,45.6191,45.6327,45.5579,45.6191,3200.0
2015-02-18 12:20:00,67.11,67.11,66.99,67.0,5300.0,45.6191,45.6191,45.5375,45.5443,5300.0
2015-02-18 12:25:00,67.0,67.13,67.0,67.09,6700.0,45.5443,45.6327,45.5443,45.6055,6700.0
2015-02-18 12:30:00,67.06,67.1,67.01,67.02,5500.0,45.5851,45.6123,45.5511,45.5579,5500.0
2015-02-18 12:35:00,67.0,67.06,67.0,67.0,3700.0,45.5443,45.5851,45.5443,45.5443,3700.0
2015-02-18 12:40:00,67.0,67.03,66.93,66.96,7600.0,45.5443,45.5647,45.4967,45.5171,7600.0
2015-02-18 12:45:00,66.98,67.11,66.96,66.98,11500.0,45.5307,45.6191,45.5171,45.5307,11500.0
2015-02-18 12:50:00,66.97,67.01,66.91,66.93,8900.0,45.5239,45.5511,45.4831,45.4967,8900.0
2015-02-18 12:55:00,66.91,67.06,66.91,67.05,5800.0,45.4831,45.5851,45.4831,45.5783,5800.0
2015-02-18 13:00:00,67.07,67.12,67.05,67.08,5300.0,45.5919,45.6259,45.5783,45.5987,5300.0
2015-02-18 13:05:00,67.07,67.08,67.0,67.01,3400.0,45.5919,45.5987,45.5443,45.5511,3400.0
2015-02-18 13:10:00,67.04,67.07,67.0,67.04,6300.0,45.5715,45.5919,45.5443,45.5715,6300.0
2015-02-18 13:15:00,67.04,67.06,66.94,67.01,14000.0,45.5715,45.5851,45.5035,45.5511,14000.0
2015-02-18 13:20:00,66.99,67.02,66.91,66.96,8200.0,45.5375,45.5579,45.4831,45.5171,8200.0
2015-02-18 13:25:00,66.98,67.02,66.94,67.02,9200.0,45.5307,45.5579,45.5035,45.5579,9200.0
2015-02-18 13:30:00,67.03,67.11,67.02,67.04,10000.0,45.5647,45.6191,45.5579,45.5715,10000.0
2015-02-18 13:35:00,67.04,67.08,67.04,67.07,6800.0,45.5715,45.5987,45.5715,45.5919,6800.0
2015-02-18 13:40:00,67.07,67.08,66.91,66.92,9800.0,45.5919,45.5987,45.4831,45.4899,9800.0
2015-02-18 13:45:00,66.92,66.98,66.87,66.88,9800.0,45.4899,45.5307,45.4559,45.4627,9800.0
2015-02-18 13:50:00,66.89,67.02,66.87,66.88,23200.0,45.4695,45.5579,45.4559,45.4627,23200.0
2015-02-18 13:55:00,66.88,66.99,66.85,66.95,7300.0,45.4627,45.5375,45.4423,45.5103,7300.0
2015-02-18 14:00:00,66.98,67.36,66.97,67.33,33700.0,45.5307,45.789,45.5239,45.7686,33700.0
2015-02-18 14:05:00,67.34,67.34,67.18,67.32,19800.0,45.7754,45.7754,45.6667,45.7618,19800.0
2015-02-18 14:10:00,67.32,67.41,67.24,67.3,14900.0,45.7618,45.823,45.7074,45.7482,14900.0
2015-02-18 14:15:00,67.3,67.39,67.28,67.33,9200.0,45.7482,45.8094,45.7346,45.7686,9200.0
2015-02-18 14:20:00,67.32,67.34,67.23,67.31,10700.0,45.7618,45.7754,45.7007,45.755,10700.0
2015-02-18 14:25:00,67.33,67.33,67.19,67.23,15900.0,45.7686,45.7686,45.6735,45.7007,15900.0
2015-02-18 14:30:00,67.26,67.47,67.21,67.45,10500.0,45.721,45.8638,45.6871,45.8502,10500.0
2015-02-18 14:35:00,67.44,67.46,67.34,67.42,11700.0,45.8434,45.857,45.7754,45.8298,11700.0
2015-02-18 14:40:00,67.42,67.48,67.34,67.34,15000.0,45.8298,45.8706,45.7754,45.7754,15000.0
2015-02-18 14:45:00,67.34,67.39,67.28,67.29,21000.0,45.7754,45.8094,45.7346,45.7414,21000.0
2015-02-18 14:50:00,67.33,67.33,67.24,67.24,12000.0,45.7686,45.7686,45.7074,45.7074,12000.0
2015-02-18 14:55:00,67.23,67.27,67.21,67.22,12600.0,45.7007,45.7278,45.6871,45.6939,12600.0
2015-02-18 15:00:00,67.22,67.33,67.22,67.33,10200.0,45.6939,45.7686,45.6939,45.7686,10200.0
2015-02-18 15:05:00,67.33,67.38,67.27,67.29,25500.0,45.7686,45.8026,45.7278,45.7414,25500.0
2015-02-18 15:10:00,67.28,67.33,67.26,67.31,14900.0,45.7346,45.7686,45.721,45.755,14900.0
2015-02-18 15:15:00,67.33,67.33,67.25,67.29,17900.0,45.7686,45.7686,45.7142,45.7414,17900.0
2015-02-18 15:20:00,67.3,67.3,67.22,67.24,30500.0,45.7482,45.7482,45.6939,45.7074,30500.0
2015-02-18 15:25:00,67.25,67.33,67.24,67.33,65200.0,45.7142,45.7686,45.7074,45.7686,65200.0
2015-02-18 15:30:00,67.34,67.49,67.34,67.43,21900.0,45.7754,45.8774,45.7754,45.8366,21900.0
2015-02-18 15:35:00,67.44,67.52,67.39,67.46,23500.0,45.8434,45.8978,45.8094,45.857,23500.0
2015-02-18 15:40:00,67.45,67.55,67.45,67.52,37200.0,45.8502,45.9182,45.8502,45.8978,37200.0
2015-02-18 15:45:00,67.53,67.61,67.52,67.58,42200.0,45.9046,45.959,45.8978,45.9386,42200.0
2015-02-18 15:50:00,67.58,67.65,67.54,67.64,30700.0,45.9386,45.9862,45.9114,45.9794,30700.0
2015-02-18 15:55:00,67.64,67.68,67.5,67.54,161000.0,45.9794,46.0065,45.8842,45.9114,161000.0
2015-02-19 09:30:00,67.32,67.63,67.09,67.09,6300.0,45.7618,45.9726,45.6055,45.6055,6300.0
2015-02-19 09:35:00,67.3,67.3,66.92,67.01,9900.0,45.7482,45.7482,45.4899,45.5511,9900.0
2015-02-19 09:40:00,66.93,67.14,66.75,67.14,13100.0,45.4967,45.6395,45.3744,45.6395,13100.0
2015-02-19 09:45:00,66.94,67.24,66.93,67.13,7700.0,45.5035,45.7074,45.4967,45.6327,7700.0
2015-02-19 09:50:00,67.21,67.38,67.13,67.38,6500.0,45.6871,45.8026,45.6327,45.8026,6500.0
2015-02-19 09:55:00,67.37,67.65,67.37,67.64,5300.0,45.7958,45.9862,45.7958,45.9794,5300.0
2015-02-19 10:00:00,67.55,67.64,67.5,67.61,8200.0,45.9182,45.9794,45.8842,45.959,8200.0
2015-02-19 10:05:00,67.6,67.74,67.5,67.5,32800.0,45.9522,46.0473,45.8842,45.8842,32800.0
2015-02-19 10:10:00,67.5,67.64,67.5,67.63,17300.0,45.8842,45.9794,45.8842,45.9726,17300.0
2015-02-19 10:15:00,67.63,67.63,67.5,67.53,24100.0,45.9726,45.9726,45.8842,45.9046,24100.0
2015-02-19 10:20:00,67.54,67.56,67.47,67.5,29300.0,45.9114,45.925,45.8638,45.8842,29300.0
2015-02-19 10:25:00,67.5,67.54,67.49,67.5,24100.0,45.8842,45.9114,45.8774,45.8842,24100.0
2015-02-19 10:30:00,67.49,67.52,67.29,67.31,11000.0,45.8774,45.8978,45.7414,45.755,11000.0
2015-02-19 10:35:00,67.34,67.48,67.34,67.4,7300.0,45.7754,45.8706,45.7754,45.8162,7300.0
2015-02-19 10:40:00,67.41,67.46,67.27,67.27,6700.0,45.823,45.857,45.7278,45.7278,6700.0
2015-02-19 10:45:00,67.28,67.41,67.24,67.33,7400.0,45.7346,45.823,45.7074,45.7686,7400.0
2015-02-19 10:50:00,67.33,67.33,67.03,67.06,10100.0,45.7686,45.7686,45.5647,45.5851,10100.0
2015-02-19 10:55:00,67.08,67.33,67.08,67.29,8100.0,45.5987,45.7686,45.5987,45.7414,8100.0
2015-02-19 11:00:00,67.28,67.28,67.07,67.11,7200.0,45.7346,45.7346,45.5919,45.6191,7200.0
2015-02-19 11:05:00,67.12,67.12,67.0,67.03,7900.0,45.6259,45.6259,45.5443,45.5647,7900.0
2015-02-19 11:10:00,67.05,67.05,66.78,66.84,31400.0,45.5783,45.5783,45.3948,45.4355,31400.0
2015-02-19 11:15:00,66.86,67.07,66.83,66.94,11800.0,45.4491,45.5919,45.4287,45.5035,11800.0
2015-02-19 11:20:00,66.94,67.06,66.94,66.96,5800.0,45.5035,45.5851,45.5035,45.5171,5800.0
2015-02-19 11:25:00,66.93,67.02,66.89,66.89,6900.0,45.4967,45.5579,45.4695,45.4695,6900.0
2015-02-19 11:30:00,66.9,66.9,66.69,66.69,31600.0,45.4763,45.4763,45.3336,45.3336,31600.0
2015-02-19 11:35:00,66.72,66.78,66.65,66.65,12400.0,45.354,45.3948,45.3064,45.3064,12400.0
2015-02-19 11:40:00,66.67,66.72,66.6,66.66,12500.0,45.32,45.354,45.2724,45.3132,12500.0
2015-02-19 11:45:00,66.64,66.65,66.53,66.54,11900.0,45.2996,45.3064,45.2248,45.2316,11900.0
2015-02-19 11:50:00,66.55,66.61,66.52,66.53,9400.0,45.2384,45.2792,45.218,45.2248,9400.0
2015-02-19 11:55:00,66.53,66.68,66.51,66.68,11800.0,45.2248,45.3268,45.2112,45.3268,11800.0
2015-02-19 12:00:00,66.7,66.77,66.7,66.71,4200.0,45.3404,45.388,45.3404,45.3472,4200.0
2015-02-19 12:05:00,66.73,66.75,66.62,66.62,10700.0,45.3608,45.3744,45.286,45.286,10700.0
2015-02-19 12:10:00,66.61,66.61,66.52,66.54,4800.0,45.2792,45.2792,45.218,45.2316,4800.0
2015-02-19 12:15:00,66.54,66.58,66.4,66.56,11200.0,45.2316,45.2588,45.1364,45.2452,11200.0
2015-02-19 12:20:00,66.55,66.55,66.47,66.47,4200.0,45.2384,45.2384,45.184,45.184,4200.0
2015-02-19 12:25:00,66.47,66.54,66.47,66.52,4400.0,45.184,45.2316,45.184,45.218,4400.0
2015-02-19 12:30:00,66.51,66.51,66.41,66.41,9000.0,45.2112,45.2112,45.1432,45.1432,9000.0
2015-02-19 12:35:00,66.4,66.49,66.31,66.42,16300.0,45.1364,45.1976,45.0753,45.15,16300.0
2015-02-19 12:40:00,66.48,66.54,66.41,66.42,3500.0,45.1908,45.2316,45.1432,45.15,3500.0
2015-02-19 12:45:00,66.42,66.45,66.28,66.28,6600.0,45.15,45.1704,45.0549,45.0549,6600.0
2015-02-19 12:50:00,66.31,66.37,66.31,66.37,3200.0,45.0753,45.1161,45.0753,45.1161,3200.0
2015-02-19 12:55:00,66.37,66.43,66.36,66.4,6300.0,45.1161,45.1568,45.1093,45.1364,6300.0
2015-02-19 13:00:00,66.39,66.4,66.3,66.38,4900.0,45.1296,45.1364,45.0685,45.1228,4900.0
2015-02-19 13:05:00,66.4,66.42,66.3,66.33,8600.0,45.1364,45.15,45.0685,45.0889,8600.0
2015-02-19 13:10:00,66.36,66.41,66.32,66.34,17700.0,45.1093,45.1432,45.0821,45.0957,17700.0
2015-02-19 13:15:00,66.35,66.45,66.33,66.35,10900.0,45.1025,45.1704,45.0889,45.1025,10900.0
2015-02-19 13:20:00,66.34,66.44,66.31,66.34,8300.0,45.0957,45.1636,45.0753,45.0957,8300.0
2015-02-19 13:25:00,66.33,66.38,66.31,66.36,9200.0,45.0889,45.1228,45.0753,45.1093,9200.0
2015-02-19 13:30:00,66.36,66.46,66.31,66.41,9900.0,45.1093,45.1772,45.0753,45.1432,9900.0
2015-02-19 13:35:00,66.41,66.41,66.36,66.39,4800.0,45.1432,45.1432,45.1093,45.1296,4800.0
2015-02-19 13:40:00,66.39,66.4,66.31,66.34,17500.0,45.1296,45.1364,45.0753,45.0957,17500.0
2015-02-19 13:45:00,66.34,66.43,66.33,66.36,11300.0,45.0957,45.1568,45.0889,45.1093,11300.0
2015-02-19 13:50:00,66.38,66.48,66.35,66.47,7600.0,45.1228,45.1908,45.1025,45.184,7600.0
2015-02-19 13:55:00,66.49,66.49,66.46,66.47,3300.0,45.1976,45.1976,45.1772,45.184,3300.0
2015-02-19 14:00:00,66.47,66.47,66.32,66.32,10000.0,45.184,45.184,45.0821,45.0821,10000.0
2015-02-19 14:05:00,66.32,66.39,66.29,66.34,9100.0,45.0821,45.1296,45.0617,45.0957,9100.0
2015-02-19 14:10:00,66.35,66.44,66.32,66.37,12000.0,45.1025,45.1636,45.0821,45.1161,12000.0
2015-02-19 14:15:00,66.36,66.39,66.33,66.39,7100.0,45.1093,45.1296,45.0889,45.1296,7100.0
2015-02-19 14:20:00,66.38,66.38,66.25,66.26,10800.0,45.1228,45.1228,45.0345,45.0413,10800.0
2015-02-19 14:25:00,66.27,66.29,66.19,66.28,16100.0,45.0481,45.0617,44.9937,45.0549,16100.0
2015-02-19 14:30:00,66.28,66.37,66.26,66.33,7100.0,45.0549,45.1161,45.0413,45.0889,7100.0
2015-02-19 14:35:00,66.32,66.32,66.16,66.19,10700.0,45.0821,45.0821,44.9733,44.9937,10700.0
2015-02-19 14:40:00,66.17,66.21,66.15,66.21,10500.0,44.9801,45.0073,44.9665,45.0073,10500.0
2015-02-19 14:45:00,66.2,66.24,66.14,66.14,7700.0,45.0005,45.0277,44.9597,44.9597,7700.0
2015-02-19 14:50:00,66.14,66.2,66.14,66.2,9600.0,44.9597,45.0005,44.9597,45.0005,9600.0
2015-02-19 14:55:00,66.2,66.26,66.17,66.23,8900.0,45.0005,45.0413,44.9801,45.0209,8900.0
2015-02-19 15:00:00,66.25,66.26,66.2,66.21,7600.0,45.0345,45.0413,45.0005,45.0073,7600.0
2015-02-19 15:05:00,66.19,66.26,66.06,66.07,9900.0,44.9937,45.0413,44.9053,44.9121,9900.0
2015-02-19 15:10:00,66.06,66.14,66.06,66.08,11800.0,44.9053,44.9597,44.9053,44.9189,11800.0
2015-02-19 15:15:00,66.07,66.07,66.01,66.04,10200.0,44.9121,44.9121,44.8713,44.8917,10200.0
2015-02-19 15:20:00,66.05,66.07,65.95,65.95,20700.0,44.8985,44.9121,44.8306,44.8306,20700.0
2015-02-19 15:25:00,65.96,66.08,65.93,65.97,24500.0,44.8373,44.9189,44.817,44.8441,24500.0
2015-02-19 15:30:00,65.98,65.99,65.91,65.95,14000.0,44.8509,44.8577,44.8034,44.8306,14000.0
2015-02-19 15:35:00,65.97,66.0,65.87,65.92,17200.0,44.8441,44.8645,44.7762,44.8102,17200.0
2015-02-19 15:40:00,65.95,66.0,65.89,65.96,28700.0,44.8306,44.8645,44.7898,44.8373,28700.0
2015-02-19 15:45:00,65.98,66.1,65.98,66.09,40200.0,44.8509,44.9325,44.8509,44.9257,40200.0
2015-02-19 15:50:00,66.1,66.17,66.08,66.17,43800.0,44.9325,44.9801,44.9189,44.9801,43800.0
2015-02-19 15:55:00,66.17,66.27,66.16,66.27,106200.0,44.9801,45.0481,44.9733,45.0481,106200.0
2015-02-20 09:30:00,66.47,66.69,66.47,66.69,13700.0,45.184,45.3336,45.184,45.3336,13700.0
2015-02-20 09:35:00,66.61,66.72,66.43,66.6,13400.0,45.2792,45.354,45.1568,45.2724,13400.0
2015-02-20 09:40:00,66.56,66.81,66.55,66.81,10100.0,45.2452,45.4151,45.2384,45.4151,10100.0
2015-02-20 09:45:00,66.83,67.1,66.83,67.05,6100.0,45.4287,45.6123,45.4287,45.5783,6100.0
2015-02-20 09:50:00,67.05,67.17,67.01,67.01,18600.0,45.5783,45.6599,45.5511,45.5511,18600.0
2015-02-20 09:55:00,67.01,67.01,66.88,66.95,2700.0,45.5511,45.5511,45.4627,45.5103,2700.0
2015-02-20 10:00:00,66.88,66.95,66.82,66.95,900.0,45.4627,45.5103,45.4219,45.5103,900.0
2015-02-20 10:05:00,66.95,66.97,66.8,66.83,2600.0,45.5103,45.5239,45.4084,45.4287,2600.0
2015-02-20 10:10:00,66.83,66.99,66.8,66.96,9600.0,45.4287,45.5375,45.4084,45.5171,9600.0
2015-02-20 10:15:00,66.98,67.02,66.85,66.96,6300.0,45.5307,45.5579,45.4423,45.5171,6300.0
2015-02-20 10:20:00,66.97,67.09,66.86,67.05,7500.0,45.5239,45.6055,45.4491,45.5783,7500.0
2015-02-20 10:25:00,67.08,67.08,66.95,66.98,10000.0,45.5987,45.5987,45.5103,45.5307,10000.0
2015-02-20 10:30:00,66.97,67.05,66.96,67.0,14700.0,45.5239,45.5783,45.5171,45.5443,14700.0
2015-02-20 10:35:00,67.0,67.13,67.0,67.13,12200.0,45.5443,45.6327,45.5443,45.6327,12200.0
2015-02-20 10:40:00,67.1,67.11,66.93,66.95,13700.0,45.6123,45.6191,45.4967,45.5103,13700.0
2015-02-20 10:45:00,66.99,67.2,66.99,67.2,14000.0,45.5375,45.6803,45.5375,45.6803,14000.0
2015-02-20 10:50:00,67.25,67.31,67.12,67.3,7500.0,45.7142,45.755,45.6259,45.7482,7500.0
2015-02-20 10:55:00,67.32,67.32,67.23,67.26,16600.0,45.7618,45.7618,45.7007,45.721,16600.0
2015-02-20 11:00:00,67.26,67.26,67.18,67.18,3900.0,45.721,45.721,45.6667,45.6667,3900.0
2015-02-20 11:05:00,67.16,67.16,66.96,66.98,3800.0,45.6531,45.6531,45.5171,45.5307,3800.0
2015-02-20 11:10:00,67.0,67.06,66.99,67.05,3300.0,45.5443,45.5851,45.5375,45.5783,3300.0
2015-02-20 11:15:00,67.02,67.03,66.98,67.0,12500.0,45.5579,45.5647,45.5307,45.5443,12500.0
2015-02-20 11:20:00,67.0,67.02,66.98,67.01,10100.0,45.5443,45.5579,45.5307,45.5511,10100.0
2015-02-20 11:25:00,67.01,67.08,67.0,67.02,4500.0,45.5511,45.5987,45.5443,45.5579,4500.0
2015-02-20 11:30:00,67.03,67.19,67.03,67.15,27400.0,45.5647,45.6735,45.5647,45.6463,27400.0
2015-02-20 11:35:00,67.14,67.16,67.09,67.13,3500.0,45.6395,45.6531,45.6055,45.6327,3500.0
2015-02-20 11:40:00,67.12,67.19,67.07,67.09,4300.0,45.6259,45.6735,45.5919,45.6055,4300.0
2015-02-20 11:45:00,67.09,67.17,67.08,67.17,3700.0,45.6055,45.6599,45.5987,45.6599,3700.0
2015-02-20 11:50:00,67.15,67.15,67.08,67.13,4500.0,45.6463,45.6463,45.5987,45.6327,4500.0
2015-02-20 11:55:00,67.13,67.16,67.08,67.15,4300.0,45.6327,45.6531,45.5987,45.6463,4300.0
2015-02-20 12:00:00,67.19,67.22,67.14,67.22,6100.0,45.6735,45.6939,45.6395,45.6939,6100.0
2015-02-20 12:05:00,67.24,67.26,67.19,67.19,5800.0,45.7074,45.721,45.6735,45.6735,5800.0
2015-02-20 12:10:00,67.17,67.24,67.15,67.21,3500.0,45.6599,45.7074,45.6463,45.6871,3500.0
2015-02-20 12:15:00,67.22,67.22,67.17,67.22,6600.0,45.6939,45.6939,45.6599,45.6939,6600.0
2015-02-20 12:20:00,67.2,67.21,67.17,67.19,46100.0,45.6803,45.6871,45.6599,45.6735,46100.0
2015-02-20 12:25:00,67.17,67.3,67.16,67.25,9100.0,45.6599,45.7482,45.6531,45.7142,9100.0
2015-02-20 12:30:00,67.24,67.24,67.18,67.22,5200.0,45.7074,45.7074,45.6667,45.6939,5200.0
2015-02-20 12:35:00,67.23,67.3,67.11,67.15,8300.0,45.7007,45.7482,45.6191,45.6463,8300.0
2015-02-20 12:40:00,67.18,67.29,67.17,67.19,2200.0,45.6667,45.7414,45.6599,45.6735,2200.0
2015-02-20 12:45:00,67.21,67.24,67.21,67.22,1300.0,45.6871,45.7074,45.6871,45.6939,1300.0
2015-02-20 12:50:00,67.23,67.31,67.22,67.3,7000.0,45.7007,45.755,45.6939,45.7482,7000.0
2015-02-20 12:55:00,67.28,67.32,67.24,67.26,8900.0,45.7346,45.7618,45.7074,45.721,8900.0
2015-02-20 13:00:00,67.25,67.27,67.18,67.23,6400.0,45.7142,45.7278,45.6667,45.7007,6400.0
2015-02-20 13:05:00,67.25,67.28,67.24,67.26,3800.0,45.7142,45.7346,45.7074,45.721,3800.0
2015-02-20 13:10:00,67.25,67.31,67.25,67.31,3300.0,45.7142,45.755,45.7142,45.755,3300.0
2015-02-20 13:15:00,67.32,67.32,67.21,67.24,6900.0,45.7618,45.7618,45.6871,45.7074,6900.0
2015-02-20 13:20:00,67.25,67.3,67.2,67.24,4600.0,45.7142,45.7482,45.6803,45.7074,4600.0
2015-02-20 13:25:00,67.26,67.27,67.23,67.26,29800.0,45.721,45.7278,45.7007,45.721,29800.0
2015-02-20 13:30:00,67.26,67.27,67.23,67.26,5000.0,45.721,45.7278,45.7007,45.721,5000.0
2015-02-20 13:35:00,67.25,67.26,67.22,67.25,6300.0,45.7142,45.721,45.6939,45.7142,6300.0
2015-02-20 13:40:00,67.25,67.25,67.11,67.13,5000.0,45.7142,45.7142,45.6191,45.6327,5000.0
2015-02-20 13:45:00,67.13,67.13,67.05,67.08,2400.0,45.6327,45.6327,45.5783,45.5987,2400.0
2015-02-20 13:50:00,67.12,67.13,67.03,67.04,5600.0,45.6259,45.6327,45.5647,45.5715,5600.0
2015-02-20 13:55:00,67.05,67.1,67.0,67.0,5100.0,45.5783,45.6123,45.5443,45.5443,5100.0
2015-02-20 14:00:00,66.99,67.09,66.99,67.08,2800.0,45.5375,45.6055,45.5375,45.5987,2800.0
2015-02-20 14:05:00,67.08,67.09,67.0,67.0,11500.0,45.5987,45.6055,45.5443,45.5443,11500.0
2015-02-20 14:10:00,67.0,67.07,66.98,66.98,4000.0,45.5443,45.5919,45.5307,45.5307,4000.0
2015-02-20 14:15:00,66.98,67.07,66.97,67.06,24300.0,45.5307,45.5919,45.5239,45.5851,24300.0
2015-02-20 14:20:00,67.07,67.07,67.01,67.06,5300.0,45.5919,45.5919,45.5511,45.5851,5300.0
2015-02-20 14:25:00,67.05,67.06,66.98,66.98,10300.0,45.5783,45.5851,45.5307,45.5307,10300.0
2015-02-20 14:30:00,66.98,67.08,66.98,67.06,4400.0,45.5307,45.5987,45.5307,45.5851,4400.0
2015-02-20 14:35:00,67.08,67.15,67.08,67.11,4600.0,45.5987,45.6463,45.5987,45.6191,4600.0
2015-02-20 14:40:00,67.11,67.13,67.08,67.09,7100.0,45.6191,45.6327,45.5987,45.6055,7100.0
2015-02-20 14:45:00,67.09,67.14,67.04,67.11,8400.0,45.6055,45.6395,45.5715,45.6191,8400.0
2015-02-20 14:50:00,67.12,67.16,67.08,67.16,13600.0,45.6259,45.6531,45.5987,45.6531,13600.0
2015-02-20 14:55:00,67.16,67.2,67.1,67.2,24300.0,45.6531,45.6803,45.6123,45.6803,24300.0
2015-02-20 15:00:00,67.22,67.25,67.13,67.13,26000.0,45.6939,45.7142,45.6327,45.6327,26000.0
2015-02-20 15:05:00,67.13,67.2,67.12,67.18,9500.0,45.6327,45.6803,45.6259,45.6667,9500.0
2015-02-20 15:10:00,67.16,67.25,67.15,67.15,6500.0,45.6531,45.7142,45.6463,45.6463,6500.0
2015-02-20 15:15:00,67.14,67.19,67.14,67.19,5800.0,45.6395,45.6735,45.6395,45.6735,5800.0
2015-02-20 15:20:00,67.19,67.26,67.16,67.22,11700.0,45.6735,45.721,45.6531,45.6939,11700.0
2015-02-20 15:25:00,67.2,67.28,67.18,67.28,16500.0,45.6803,45.7346,45.6667,45.7346,16500.0
2015-02-20 15:30:00,67.27,67.27,67.21,67.27,15200.0,45.7278,45.7278,45.6871,45.7278,15200.0
2015-02-20 15:35:00,67.26,67.38,67.26,67.37,26700.0,45.721,45.8026,45.721,45.7958,26700.0
2015-02-20 15:40:00,67.37,67.38,67.28,67.32,19000.0,45.7958,45.8026,45.7346,45.7618,19000.0
2015-02-20 15:45:00,67.31,67.42,67.26,67.27,24700.0,45.755,45.8298,45.721,45.7278,24700.0
2015-02-20 15:50:00,67.29,67.35,67.28,67.35,30800.0,45.7414,45.7822,45.7346,45.7822,30800.0
2015-02-20 15:55:00,67.35,67.47,67.35,67.41,53600.0,45.7822,45.8638,45.7822,45.823,53600.0
2015-02-23 09:30:00,67.8,68.14,67.7,68.13,20600.0,46.0881,46.3192,46.0201,46.3124,20600.0
2015-02-23 09:35:00,68.14,68.31,68.06,68.23,10200.0,46.3192,46.4348,46.2649,46.3804,10200.0
2015-02-23 09:40:00,68.19,68.45,68.05,68.33,7800.0,46.3532,46.53,46.2581,46.4484,7800.0
2015-02-23 09:45:00,68.34,68.36,68.03,68.05,3500.0,46.4552,46.4688,46.2445,46.2581,3500.0
2015-02-23 09:50:00,68.02,68.09,67.83,68.08,8500.0,46.2377,46.2852,46.1085,46.2785,8500.0
2015-02-23 09:55:00,68.08,68.15,67.76,67.83,9500.0,46.2785,46.326,46.0609,46.1085,9500.0
2015-02-23 10:00:00,67.85,67.89,67.77,67.89,3800.0,46.1221,46.1493,46.0677,46.1493,3800.0
2015-02-23 10:05:00,67.9,67.98,67.83,67.98,3700.0,46.1561,46.2105,46.1085,46.2105,3700.0
2015-02-23 10:10:00,67.93,68.03,67.92,67.98,5500.0,46.1765,46.2445,46.1697,46.2105,5500.0
2015-02-23 10:15:00,68.0,68.14,68.0,68.02,4400.0,46.2241,46.3192,46.2241,46.2377,4400.0
2015-02-23 10:20:00,68.01,68.13,68.01,68.13,3500.0,46.2309,46.3124,46.2309,46.3124,3500.0
2015-02-23 10:25:00,68.08,68.1,68.03,68.03,2900.0,46.2785,46.292,46.2445,46.2445,2900.0
2015-02-23 10:30:00,68.01,68.05,67.9,67.96,4600.0,46.2309,46.2581,46.1561,46.1969,4600.0
2015-02-23 10:35:00,67.99,68.01,67.81,67.81,2600.0,46.2173,46.2309,46.0949,46.0949,2600.0
2015-02-23 10:40:00,67.81,67.81,67.7,67.76,2300.0,46.0949,46.0949,46.0201,46.0609,2300.0
2015-02-23 10:45:00,67.74,67.85,67.66,67.71,3000.0,46.0473,46.1221,45.993,46.0269,3000.0
2015-02-23 10:50:00,67.71,67.77,67.6,67.6,2500.0,46.0269,46.0677,45.9522,45.9522,2500.0
2015-02-23 10:55:00,67.6,67.76,67.52,67.73,5300.0,45.9522,46.0609,45.8978,46.0405,5300.0
2015-02-23 11:00:00,67.75,67.92,67.75,67.83,4500.0,46.0541,46.1697,46.0541,46.1085,4500.0
2015-02-23 11:05:00,67.87,67.88,67.8,67.87,3900.0,46.1357,46.1425,46.0881,46.1357,3900.0
2015-02-23 11:10:00,67.85,67.85,67.75,67.82,3400.0,46.1221,46.1221,46.0541,46.1017,3400.0
2015-02-23 11:15:00,67.86,67.96,67.83,67.88,4200.0,46.1289,46.1969,46.1085,46.1425,4200.0
2015-02-23 11:20:00,67.85,67.85,67.75,67.8,8000.0,46.1221,46.1221,46.0541,46.0881,8000.0
2015-02-23 11:25:00,67.86,67.86,67.67,67.67,4200.0,46.1289,46.1289,45.9997,45.9997,4200.0
2015-02-23 11:30:00,67.66,67.68,67.61,67.61,2500.0,45.993,46.0065,45.959,45.959,2500.0
2015-02-23 11:35:00,67.62,67.68,67.62,67.66,3000.0,45.9658,46.0065,45.9658,45.993,3000.0
2015-02-23 11:40:00,67.68,67.76,67.67,67.68,4400.0,46.0065,46.0609,45.9997,46.0065,4400.0
2015-02-23 11:45:00,67.69,67.71,67.59,67.61,3800.0,46.0133,46.0269,45.9454,45.959,3800.0
2015-02-23 11:50:00,67.66,67.67,67.57,67.67,5800.0,45.993,45.9997,45.9318,45.9997,5800.0
2015-02-23 11:55:00,67.63,67.72,67.62,67.72,3200.0,45.9726,46.0337,45.9658,46.0337,3200.0
2015-02-23 12:00:00,67.7,67.84,67.7,67.82,6000.0,46.0201,46.1153,46.0201,46.1017,6000.0
2015-02-23 12:05:00,67.8,67.83,67.71,67.79,4500.0,46.0881,46.1085,46.0269,46.0813,4500.0
2015-02-23 12:10:00,67.83,67.84,67.78,67.79,800.0,46.1085,46.1153,46.0745,46.0813,800.0
2015-02-23 12:15:00,67.83,67.99,67.78,67.97,4200.0,46.1085,46.2173,46.0745,46.2037,4200.0
2015-02-23 12:20:00,67.95,67.95,67.87,67.87,2900.0,46.1901,46.1901,46.1357,46.1357,2900.0
2015-02-23 12:25:00,67.86,67.92,67.82,67.84,3100.0,46.1289,46.1697,46.1017,46.1153,3100.0
2015-02-23 12:30:00,67.81,67.82,67.77,67.79,2100.0,46.0949,46.1017,46.0677,46.0813,2100.0
2015-02-23 12:35:00,67.81,67.89,67.76,67.76,3900.0,46.0949,46.1493,46.0609,46.0609,3900.0
2015-02-23 12:40:00,67.77,67.77,67.7,67.75,3900.0,46.0677,46.0677,46.0201,46.0541,3900.0
2015-02-23 12:45:00,67.73,67.74,67.7,67.72,2400.0,46.0405,46.0473,46.0201,46.0337,2400.0
2015-02-23 12:50:00,67.69,67.77,67.67,67.76,3900.0,46.0133,46.0677,45.9997,46.0609,3900.0
2015-02-23 12:55:00,67.75,67.78,67.74,67.78,2400.0,46.0541,46.0745,46.0473,46.0745,2400.0
2015-02-23 13:00:00,67.76,67.8,67.73,67.77,6300.0,46.0609,46.0881,46.0405,46.0677,6300.0
2015-02-23 13:05:00,67.81,67.97,67.8,67.96,7100.0,46.0949,46.2037,46.0881,46.1969,7100.0
2015-02-23 13:10:00,67.95,68.03,67.95,67.96,8700.0,46.1901,46.2445,46.1901,46.1969,8700.0
2015-02-23 13:15:00,67.95,68.01,67.93,67.93,5100.0,46.1901,46.2309,46.1765,46.1765,5100.0
2015-02-23 13:20:00,67.93,67.93,67.84,67.84,4300.0,46.1765,46.1765,46.1153,46.1153,4300.0
2015-02-23 13:25:00,67.85,67.94,67.85,67.9,1500.0,46.1221,46.1833,46.1221,46.1561,1500.0
2015-02-23 13:30:00,67.88,67.88,67.74,67.84,5100.0,46.1425,46.1425,46.0473,46.1153,5100.0
2015-02-23 13:35:00,67.83,67.83,67.62,67.72,4300.0,46.1085,46.1085,45.9658,46.0337,4300.0
2015-02-23 13:40:00,67.71,67.71,67.61,67.64,1800.0,46.0269,46.0269,45.959,45.9794,1800.0
2015-02-23 13:45:00,67.63,67.66,67.61,67.61,2800.0,45.9726,45.993,45.959,45.959,2800.0
2015-02-23 13:50:00,67.64,67.73,67.64,67.71,4400.0,45.9794,46.0405,45.9794,46.0269,4400.0
2015-02-23 13:55:00,67.72,67.72,67.66,67.71,3500.0,46.0337,46.0337,45.993,46.0269,3500.0
2015-02-23 14:00:00,67.74,67.86,67.74,67.84,6000.0,46.0473,46.1289,46.0473,46.1153,6000.0
2015-02-23 14:05:00,67.83,67.93,67.81,67.83,5300.0,46.1085,46.1765,46.0949,46.1085,5300.0
2015-02-23 14:10:00,67.85,67.85,67.71,67.71,5200.0,46.1221,46.1221,46.0269,46.0269,5200.0
2015-02-23 14:15:00,67.72,67.85,67.72,67.79,4700.0,46.0337,46.1221,46.0337,46.0813,4700.0
2015-02-23 14:20:00,67.78,67.84,67.76,67.79,5400.0,46.0745,46.1153,46.0609,46.0813,5400.0
2015-02-23 14:25:00,67.76,67.83,67.7,67.72,7700.0,46.0609,46.1085,46.0201,46.0337,7700.0
2015-02-23 14:30:00,67.69,67.77,67.68,67.71,6300.0,46.0133,46.0677,46.0065,46.0269,6300.0
2015-02-23 14:35:00,67.71,67.76,67.66,67.66,7300.0,46.0269,46.0609,45.993,45.993,7300.0
2015-02-23 14:40:00,67.65,67.68,67.6,67.64,14500.0,45.9862,46.0065,45.9522,45.9794,14500.0
2015-02-23 14:45:00,67.63,67.67,67.63,67.64,3300.0,45.9726,45.9997,45.9726,45.9794,3300.0
2015-02-23 14:50:00,67.64,67.65,67.51,67.51,7000.0,45.9794,45.9862,45.891,45.891,7000.0
2015-02-23 14:55:00,67.52,67.57,67.5,67.52,4400.0,45.8978,45.9318,45.8842,45.8978,4400.0
2015-02-23 15:00:00,67.49,67.68,67.49,67.64,10400.0,45.8774,46.0065,45.8774,45.9794,10400.0
2015-02-23 15:05:00,67.63,67.71,67.59,67.61,11300.0,45.9726,46.0269,45.9454,45.959,11300.0
2015-02-23 15:10:00,67.6,67.66,67.54,67.66,8300.0,45.9522,45.993,45.9114,45.993,8300.0
2015-02-23 15:15:00,67.63,67.66,67.59,67.6,9300.0,45.9726,45.993,45.9454,45.9522,9300.0
2015-02-23 15:20:00,67.62,67.64,67.58,67.61,9600.0,45.9658,45.9794,45.9386,45.959,9600.0
2015-02-23 15:25:00,67.63,67.65,67.56,67.59,9700.0,45.9726,45.9862,45.925,45.9454,9700.0
2015-02-23 15:30:00,67.61,67.7,67.58,67.64,12400.0,45.959,46.0201,45.9386,45.9794,12400.0
2015-02-23 15:35:00,67.63,67.75,67.63,67.74,8300.0,45.9726,46.0541,45.9726,46.0473,8300.0
2015-02-23 15:40:00,67.75,67.75,67.66,67.7,10900.0,46.0541,46.0541,45.993,46.0201,10900.0
2015-02-23 15:45:00,67.7,67.8,67.7,67.77,20600.0,46.0201,46.0881,46.0201,46.0677,20600.0
2015-02-23 15:50:00,67.77,67.87,67.71,67.87,28000.0,46.0677,46.1357,46.0269,46.1357,28000.0
2015-02-23 15:55:00,67.87,68.0,67.85,67.93,34700.0,46.1357,46.2241,46.1221,46.1765,34700.0
2015-02-24 09:30:00,67.72,67.84,67.19,67.43,13700.0,46.0337,46.1153,45.6735,45.8366,13700.0
2015-02-24 09:35:00,67.53,67.55,67.1,67.11,19600.0,45.9046,45.9182,45.6123,45.6191,19600.0
2015-02-24 09:40:00,67.1,67.34,66.85,66.85,18700.0,45.6123,45.7754,45.4423,45.4423,18700.0
2015-02-24 09:45:00,66.85,67.04,66.77,66.95,17200.0,45.4423,45.5715,45.388,45.5103,17200.0
2015-02-24 09:50:00,66.94,66.97,66.83,66.89,17100.0,45.5035,45.5239,45.4287,45.4695,17100.0
2015-02-24 09:55:00,66.88,67.19,66.84,67.15,20000.0,45.4627,45.6735,45.4355,45.6463,20000.0
2015-02-24 10:00:00,67.13,67.2,67.1,67.14,22800.0,45.6327,45.6803,45.6123,45.6395,22800.0
2015-02-24 10:05:00,67.14,67.22,67.08,67.13,14300.0,45.6395,45.6939,45.5987,45.6327,14300.0
2015-02-24 10:10:00,67.13,67.14,66.96,67.06,15900.0,45.6327,45.6395,45.5171,45.5851,15900.0
2015-02-24 10:15:00,67.08,67.12,66.96,67.07,12800.0,45.5987,45.6259,45.5171,45.5919,12800.0
2015-02-24 10:20:00,67.08,67.09,67.04,67.07,6000.0,45.5987,45.6055,45.5715,45.5919,6000.0
2015-02-24 10:25:00,67.08,67.1,67.03,67.1,6700.0,45.5987,45.6123,45.5647,45.6123,6700.0
2015-02-24 10:30:00,67.08,67.1,67.05,67.08,4100.0,45.5987,45.6123,45.5783,45.5987,4100.0
2015-02-24 10:35:00,67.09,67.28,67.08,67.27,7800.0,45.6055,45.7346,45.5987,45.7278,7800.0
2015-02-24 10:40:00,67.25,67.32,67.2,67.27,2700.0,45.7142,45.7618,45.6803,45.7278,2700.0
2015-02-24 10:45:00,67.25,67.31,67.22,67.28,3300.0,45.7142,45.755,45.6939,45.7346,3300.0
2015-02-24 10:50:00,67.31,67.36,67.21,67.28,5200.0,45.755,45.789,45.6871,45.7346,5200.0
2015-02-24 10:55:00,67.3,67.33,67.21,67.25,5700.0,45.7482,45.7686,45.6871,45.7142,5700.0
2015-02-24 11:00:00,67.27,67.27,67.09,67.18,8500.0,45.7278,45.7278,45.6055,45.6667,8500.0
2015-02-24 11:05:00,67.19,67.19,67.07,67.13,5800.0,45.6735,45.6735,45.5919,45.6327,5800.0
2015-02-24 11:10:00,67.18,67.29,67.16,67.29,8800.0,45.6667,45.7414,45.6531,45.7414,8800.0
2015-02-24 11:15:00,67.26,67.28,67.22,67.28,11000.0,45.721,45.7346,45.6939,45.7346,11000.0
2015-02-24 11:20:00,67.27,67.37,67.22,67.37,7700.0,45.7278,45.7958,45.6939,45.7958,7700.0
2015-02-24 11:25:00,67.36,67.38,67.25,67.33,7400.0,45.789,45.8026,45.7142,45.7686,7400.0
2015-02-24 11:30:00,67.37,67.37,67.17,67.21,7000.0,45.7958,45.7958,45.6599,45.6871,7000.0
2015-02-24 11:35:00,67.14,67.17,67.06,67.08,5700.0,45.6395,45.6599,45.5851,45.5987,5700.0
2015-02-24 11:40:00,67.08,67.1,67.05,67.09,11700.0,45.5987,45.6123,45.5783,45.6055,11700.0
2015-02-24 11:45:00,67.08,67.11,67.03,67.05,20800.0,45.5987,45.6191,45.5647,45.5783,20800.0
2015-02-24 11:50:00,67.03,67.15,67.03,67.06,25900.0,45.5647,45.6463,45.5647,45.5851,25900.0
2015-02-24 11:55:00,67.04,67.06,66.93,67.03,10200.0,45.5715,45.5851,45.4967,45.5647,10200.0
2015-02-24 12:00:00,67.02,67.05,67.0,67.03,4600.0,45.5579,45.5783,45.5443,45.5647,4600.0
2015-02-24 12:05:00,67.02,67.06,66.98,67.03,16000.0,45.5579,45.5851,45.5307,45.5647,16000.0
2015-02-24 12:10:00,67.02,67.1,67.0,67.02,7000.0,45.5579,45.6123,45.5443,45.5579,7000.0
2015-02-24 12:15:00,67.0,67.09,66.97,67.08,18300.0,45.5443,45.6055,45.5239,45.5987,18300.0
2015-02-24 12:20:00,67.08,67.11,67.04,67.06,5000.0,45.5987,45.6191,45.5715,45.5851,5000.0
2015-02-24 12:25:00,67.06,67.08,67.04,67.08,13000.0,45.5851,45.5987,45.5715,45.5987,13000.0
2015-02-24 12:30:00,67.06,67.06,66.89,66.98,5500.0,45.5851,45.5851,45.4695,45.5307,5500.0
2015-02-24 12:35:00,66.98,66.98,66.91,66.92,4400.0,45.5307,45.5307,45.4831,45.4899,4400.0
2015-02-24 12:40:00,66.92,66.93,66.81,66.81,16000.0,45.4899,45.4967,45.4151,45.4151,16000.0
2015-02-24 12:45:00,66.8,66.81,66.75,66.78,5400.0,45.4084,45.4151,45.3744,45.3948,5400.0
2015-02-24 12:50:00,66.8,66.8,66.68,66.72,29100.0,45.4084,45.4084,45.3268,45.354,29100.0
2015-02-24 12:55:00,66.75,66.8,66.71,66.71,7000.0,45.3744,45.4084,45.3472,45.3472,7000.0
2015-02-24 13:00:00,66.7,66.8,66.6,66.74,9300.0,45.3404,45.4084,45.2724,45.3676,9300.0
2015-02-24 13:05:00,66.73,66.73,66.68,66.71,1200.0,45.3608,45.3608,45.3268,45.3472,1200.0
2015-02-24 13:10:00,66.7,66.71,66.56,66.56,5500.0,45.3404,45.3472,45.2452,45.2452,5500.0
2015-02-24 13:15:00,66.55,66.62,66.5,66.58,9200.0,45.2384,45.286,45.2044,45.2588,9200.0
2015-02-24 13:20:00,66.59,66.67,66.59,66.63,6200.0,45.2656,45.32,45.2656,45.2928,6200.0
2015-02-24 13:25:00,66.63,66.63,66.5,66.54,7400.0,45.2928,45.2928,45.2044,45.2316,7400.0
2015-02-24 13:30:00,66.52,66.61,66.51,66.56,4900.0,45.218,45.2792,45.2112,45.2452,4900.0
2015-02-24 13:35:00,66.55,66.7,66.54,66.67,6700.0,45.2384,45.3404,45.2316,45.32,6700.0
2015-02-24 13:40:00,66.67,66.86,66.67,66.86,5000.0,45.32,45.4491,45.32,45.4491,5000.0
2015-02-24 13:45:00,66.86,66.88,66.81,66.88,2500.0,45.4491,45.4627,45.4151,45.4627,2500.0
2015-02-24 13:50:00,66.89,66.96,66.85,66.94,25300.0,45.4695,45.5171,45.4423,45.5035,25300.0
2015-02-24 13:55:00,66.93,66.99,66.93,66.95,3900.0,45.4967,45.5375,45.4967,45.5103,3900.0
2015-02-24 14:00:00,66.96,66.96,66.82,66.86,6100.0,45.5171,45.5171,45.4219,45.4491,6100.0
2015-02-24 14:05:00,66.86,66.88,66.71,66.71,7600.0,45.4491,45.4627,45.3472,45.3472,7600.0
2015-02-24 14:10:00,66.69,66.7,66.64,66.68,3800.0,45.3336,45.3404,45.2996,45.3268,3800.0
2015-02-24 14:15:00,66.69,66.72,66.63,66.67,6100.0,45.3336,45.354,45.2928,45.32,6100.0
2015-02-24 14:20:00,66.65,66.73,66.65,66.67,5200.0,45.3064,45.3608,45.3064,45.32,5200.0
2015-02-24 14:25:00,66.69,66.78,66.69,66.75,9300.0,45.3336,45.3948,45.3336,45.3744,9300.0
2015-02-24 14:30:00,66.74,66.81,66.73,66.81,5500.0,45.3676,45.4151,45.3608,45.4151,5500.0
2015-02-24 14:35:00,66.8,66.92,66.8,66.89,3700.0,45.4084,45.4899,45.4084,45.4695,3700.0
2015-02-24 14:40:00,66.9,66.9,66.83,66.84,3200.0,45.4763,45.4763,45.4287,45.4355,3200.0
2015-02-24 14:45:00,66.82,66.84,66.78,66.81,8100.0,45.4219,45.4355,45.3948,45.4151,8100.0
2015-02-24 14:50:00,66.82,66.9,66.82,66.9,8600.0,45.4219,45.4763,45.4219,45.4763,8600.0
2015-02-24 14:55:00,66.89,66.89,66.78,66.78,4300.0,45.4695,45.4695,45.3948,45.3948,4300.0
2015-02-24 15:00:00,66.78,66.84,66.73,66.73,22400.0,45.3948,45.4355,45.3608,45.3608,22400.0
2015-02-24 15:05:00,66.72,66.8,66.68,66.79,9000.0,45.354,45.4084,45.3268,45.4016,9000.0
2015-02-24 15:10:00,66.75,66.8,66.69,66.69,6300.0,45.3744,45.4084,45.3336,45.3336,6300.0
2015-02-24 15:15:00,66.7,66.77,66.7,66.75,16300.0,45.3404,45.388,45.3404,45.3744,16300.0
2015-02-24 15:20:00,66.75,66.79,66.73,66.75,11200.0,45.3744,45.4016,45.3608,45.3744,11200.0
2015-02-24 15:25:00,66.76,66.78,66.72,66.75,18800.0,45.3812,45.3948,45.354,45.3744,18800.0
2015-02-24 15:30:00,66.75,66.76,66.69,66.69,9700.0,45.3744,45.3812,45.3336,45.3336,9700.0
2015-02-24 15:35:00,66.69,66.82,66.68,66.76,19500.0,45.3336,45.4219,45.3268,45.3812,19500.0
2015-02-24 15:40:00,66.75,66.8,66.73,66.77,11100.0,45.3744,45.4084,45.3608,45.388,11100.0
2015-02-24 15:45:00,66.77,66.81,66.66,66.66,26800.0,45.388,45.4151,45.3132,45.3132,26800.0
2015-02-24 15:50:00,66.66,66.71,66.66,66.7,14900.0,45.3132,45.3472,45.3132,45.3404,14900.0
2015-02-24 15:55:00,66.71,66.77,66.7,66.74,34700.0,45.3472,45.388,45.3404,45.3676,34700.0
2015-02-25 09:30:00,66.7,66.93,66.62,66.93,7000.0,45.3404,45.4967,45.286,45.4967,7000.0
2015-02-25 09:35:00,66.95,67.07,66.76,66.89,3100.0,45.5103,45.5919,45.3812,45.4695,3100.0
2015-02-25 09:40:00,66.76,67.1,66.76,67.05,4400.0,45.3812,45.6123,45.3812,45.5783,4400.0
2015-02-25 09:45:00,67.04,67.14,67.02,67.09,3600.0,45.5715,45.6395,45.5579,45.6055,3600.0
2015-02-25 09:50:00,67.05,67.16,67.0,67.13,5700.0,45.5783,45.6531,45.5443,45.6327,5700.0
2015-02-25 09:55:00,67.11,67.11,67.02,67.03,2000.0,45.6191,45.6191,45.5579,45.5647,2000.0
2015-02-25 10:00:00,67.03,67.12,66.95,66.95,4200.0,45.5647,45.6259,45.5103,45.5103,4200.0
2015-02-25 10:05:00,67.0,67.0,66.83,66.87,3400.0,45.5443,45.5443,45.4287,45.4559,3400.0
2015-02-25 10:10:00,66.83,66.97,66.72,66.75,37300.0,45.4287,45.5239,45.354,45.3744,37300.0
2015-02-25 10:15:00,66.75,66.78,66.62,66.66,6300.0,45.3744,45.3948,45.286,45.3132,6300.0
2015-02-25 10:20:00,66.69,66.91,66.65,66.89,5000.0,45.3336,45.4831,45.3064,45.4695,5000.0
2015-02-25 10:25:00,66.87,66.92,66.75,66.88,4400.0,45.4559,45.4899,45.3744,45.4627,4400.0
2015-02-25 10:30:00,66.85,66.87,66.73,66.76,6000.0,45.4423,45.4559,45.3608,45.3812,6000.0
2015-02-25 10:35:00,66.81,66.9,66.63,66.8,27900.0,45.4151,45.4763,45.2928,45.4084,27900.0
2015-02-25 10:40:00,66.83,66.86,66.76,66.78,5900.0,45.4287,45.4491,45.3812,45.3948,5900.0
2015-02-25 10:45:00,66.77,66.82,66.77,66.81,8500.0,45.388,45.4219,45.388,45.4151,8500.0
2015-02-25 10:50:00,66.8,66.9,66.76,66.9,21300.0,45.4084,45.4763,45.3812,45.4763,21300.0
2015-02-25 10:55:00,66.92,66.96,66.83,66.91,13500.0,45.4899,45.5171,45.4287,45.4831,13500.0
2015-02-25 11:00:00,66.9,67.04,66.9,66.94,13500.0,45.4763,45.5715,45.4763,45.5035,13500.0
2015-02-25 11:05:00,66.98,67.01,66.91,66.99,23900.0,45.5307,45.5511,45.4831,45.5375,23900.0
2015-02-25 11:10:00,66.99,67.02,66.96,66.99,6500.0,45.5375,45.5579,45.5171,45.5375,6500.0
2015-02-25 11:15:00,67.0,67.04,66.91,66.91,20200.0,45.5443,45.5715,45.4831,45.4831,20200.0
2015-02-25 11:20:00,66.95,66.96,66.84,66.84,4700.0,45.5103,45.5171,45.4355,45.4355,4700.0
2015-02-25 11:25:00,66.84,66.85,66.78,66.8,14200.0,45.4355,45.4423,45.3948,45.4084,14200.0
2015-02-25 11:30:00,66.8,66.82,66.63,66.75,41000.0,45.4084,45.4219,45.2928,45.3744,41000.0
2015-02-25 11:35:00,66.74,66.77,66.65,66.76,6400.0,45.3676,45.388,45.3064,45.3812,6400.0
2015-02-25 11:40:00,66.77,66.79,66.64,66.66,7900.0,45.388,45.4016,45.2996,45.3132,7900.0
2015-02-25 11:45:00,66.65,66.69,66.55,66.61,9300.0,45.3064,45.3336,45.2384,45.2792,9300.0
2015-02-25 11:50:00,66.62,66.62,66.45,66.47,11100.0,45.286,45.286,45.1704,45.184,11100.0
2015-02-25 11:55:00,66.49,66.61,66.48,66.57,9900.0,45.1976,45.2792,45.1908,45.252,9900.0
2015-02-25 12:00:00,66.58,66.63,66.55,66.59,29000.0,45.2588,45.2928,45.2384,45.2656,29000.0
2015-02-25 12:05:00,66.58,66.63,66.56,66.58,11800.0,45.2588,45.2928,45.2452,45.2588,11800.0
2015-02-25 12:10:00,66.59,66.62,66.57,66.59,12800.0,45.2656,45.286,45.252,45.2656,12800.0
2015-02-25 12:15:00,66.6,66.6,66.53,66.55,20600.0,45.2724,45.2724,45.2248,45.2384,20600.0
2015-02-25 12:20:00,66.56,66.62,66.55,66.6,12700.0,45.2452,45.286,45.2384,45.2724,12700.0
2015-02-25 12:25:00,66.63,66.63,66.55,66.57,16400.0,45.2928,45.2928,45.2384,45.252,16400.0
2015-02-25 12:30:00,66.59,66.6,66.57,66.59,20200.0,45.2656,45.2724,45.252,45.2656,20200.0
2015-02-25 12:35:00,66.59,66.61,66.48,66.59,20500.0,45.2656,45.2792,45.1908,45.2656,20500.0
2015-02-25 12:40:00,66.59,66.62,66.53,66.55,5600.0,45.2656,45.286,45.2248,45.2384,5600.0
2015-02-25 12:45:00,66.55,66.61,66.55,66.56,9000.0,45.2384,45.2792,45.2384,45.2452,9000.0
2015-02-25 12:50:00,66.56,66.58,66.44,66.47,10100.0,45.2452,45.2588,45.1636,45.184,10100.0
2015-02-25 12:55:00,66.48,66.54,66.43,66.51,9300.0,45.1908,45.2316,45.1568,45.2112,9300.0
2015-02-25 13:00:00,66.5,66.53,66.46,66.49,11000.0,45.2044,45.2248,45.1772,45.1976,11000.0
2015-02-25 13:05:00,66.5,66.54,66.48,66.5,10100.0,45.2044,45.2316,45.1908,45.2044,10100.0
2015-02-25 13:10:00,66.51,66.6,66.46,66.59,15600.0,45.2112,45.2724,45.1772,45.2656,15600.0
2015-02-25 13:15:00,66.61,66.61,66.5,66.56,8500.0,45.2792,45.2792,45.2044,45.2452,8500.0
2015-02-25 13:20:00,66.55,66.58,66.48,66.49,13600.0,45.2384,45.2588,45.1908,45.1976,13600.0
2015-02-25 13:25:00,66.49,66.52,66.48,66.51,11500.0,45.1976,45.218,45.1908,45.2112,11500.0
2015-02-25 13:30:00,66.5,66.51,66.39,66.46,27500.0,45.2044,45.2112,45.1296,45.1772,27500.0
2015-02-25 13:35:00,66.45,66.5,66.42,66.42,5600.0,45.1704,45.2044,45.15,45.15,5600.0
2015-02-25 13:40:00,66.44,66.49,66.43,66.48,7600.0,45.1636,45.1976,45.1568,45.1908,7600.0
2015-02-25 13:45:00,66.48,66.49,66.41,66.41,6100.0,45.1908,45.1976,45.1432,45.1432,6100.0
2015-02-25 13:50:00,66.42,66.48,66.41,66.41,7600.0,45.15,45.1908,45.1432,45.1432,7600.0
2015-02-25 13:55:00,66.41,66.42,66.28,66.32,11200.0,45.1432,45.15,45.0549,45.0821,11200.0
2015-02-25 14:00:00,66.33,66.36,66.27,66.27,13000.0,45.0889,45.1093,45.0481,45.0481,13000.0
2015-02-25 14:05:00,66.26,66.31,66.23,66.28,7300.0,45.0413,45.0753,45.0209,45.0549,7300.0
2015-02-25 14:10:00,66.25,66.36,66.25,66.3,6200.0,45.0345,45.1093,45.0345,45.0685,6200.0
2015-02-25 14:15:00,66.28,66.35,66.17,66.3,11500.0,45.0549,45.1025,44.9801,45.0685,11500.0
2015-02-25 14:20:00,66.25,66.29,66.19,66.24,7200.0,45.0345,45.0617,44.9937,45.0277,7200.0
2015-02-25 14:25:00,66.23,66.24,66.15,66.17,8000.0,45.0209,45.0277,44.9665,44.9801,8000.0
2015-02-25 14:30:00,66.17,66.28,66.09,66.09,13000.0,44.9801,45.0549,44.9257,44.9257,13000.0
2015-02-25 14:35:00,66.1,66.18,66.02,66.03,12500.0,44.9325,44.9869,44.8781,44.8849,12500.0
2015-02-25 14:40:00,66.02,66.04,65.99,65.99,20800.0,44.8781,44.8917,44.8577,44.8577,20800.0
2015-02-25 14:45:00,66.0,66.09,65.99,66.08,12900.0,44.8645,44.9257,44.8577,44.9189,12900.0
2015-02-25 14:50:00,66.09,66.16,66.03,66.03,13500.0,44.9257,44.9733,44.8849,44.8849,13500.0
2015-02-25 14:55:00,66.02,66.13,65.95,65.98,34400.0,44.8781,44.9529,44.8306,44.8509,34400.0
2015-02-25 15:00:00,65.97,66.02,65.97,66.0,11200.0,44.8441,44.8781,44.8441,44.8645,11200.0
2015-02-25 15:05:00,66.0,66.05,65.97,65.98,15500.0,44.8645,44.8985,44.8441,44.8509,15500.0
2015-02-25 15:10:00,65.99,66.02,65.96,65.98,12300.0,44.8577,44.8781,44.8373,44.8509,12300.0
2015-02-25 15:15:00,65.98,65.99,65.9,65.9,17100.0,44.8509,44.8577,44.7966,44.7966,17100.0
2015-02-25 15:20:00,65.89,65.97,65.85,65.96,18800.0,44.7898,44.8441,44.7626,44.8373,18800.0
2015-02-25 15:25:00,65.99,65.99,65.9,65.93,11900.0,44.8577,44.8577,44.7966,44.817,11900.0
2015-02-25 15:30:00,65.93,66.01,65.93,65.97,19000.0,44.817,44.8713,44.817,44.8441,19000.0
2015-02-25 15:35:00,65.97,66.07,65.96,66.07,19600.0,44.8441,44.9121,44.8373,44.9121,19600.0
2015-02-25 15:40:00,66.07,66.07,65.99,66.05,21800.0,44.9121,44.9121,44.8577,44.8985,21800.0
2015-02-25 15:45:00,66.07,66.12,66.04,66.11,17300.0,44.9121,44.9461,44.8917,44.9393,17300.0
2015-02-25 15:50:00,66.12,66.19,66.11,66.18,21700.0,44.9461,44.9937,44.9393,44.9869,21700.0
2015-02-25 15:55:00,66.18,66.21,66.09,66.14,53800.0,44.9869,45.0073,44.9257,44.9597,53800.0
2015-02-26 09:30:00,66.21,66.33,65.91,65.91,17200.0,45.0073,45.0889,44.8034,44.8034,17200.0
2015-02-26 09:35:00,65.97,66.08,65.92,65.98,6700.0,44.8441,44.9189,44.8102,44.8509,6700.0
2015-02-26 09:40:00,65.97,65.98,65.57,65.67,8600.0,44.8441,44.8509,44.5722,44.6402,8600.0
2015-02-26 09:45:00,65.58,65.76,65.58,65.64,3200.0,44.579,44.7014,44.579,44.6198,3200.0
2015-02-26 09:50:00,65.66,65.75,65.64,65.71,2500.0,44.6334,44.6946,44.6198,44.6674,2500.0
2015-02-26 09:55:00,65.64,65.66,65.51,65.56,4200.0,44.6198,44.6334,44.5315,44.5654,4200.0
2015-02-26 10:00:00,65.5,65.55,65.4,65.4,5200.0,44.5247,44.5586,44.4567,44.4567,5200.0
2015-02-26 10:05:00,65.37,65.43,65.3,65.3,4600.0,44.4363,44.4771,44.3887,44.3887,4600.0
2015-02-26 10:10:00,65.31,65.41,65.3,65.3,7000.0,44.3955,44.4635,44.3887,44.3887,7000.0
2015-02-26 10:15:00,65.3,65.44,65.22,65.34,6500.0,44.3887,44.4839,44.3343,44.4159,6500.0
2015-02-26 10:20:00,65.35,65.36,65.2,65.32,6400.0,44.4227,44.4295,44.3207,44.4023,6400.0
2015-02-26 10:25:00,65.36,65.5,65.36,65.5,3700.0,44.4295,44.5247,44.4295,44.5247,3700.0
2015-02-26 10:30:00,65.5,65.57,65.47,65.48,8900.0,44.5247,44.5722,44.5043,44.5111,8900.0
2015-02-26 10:35:00,65.51,65.59,65.49,65.54,6700.0,44.5315,44.5858,44.5179,44.5518,6700.0
2015-02-26 10:40:00,65.54,65.62,65.47,65.51,8300.0,44.5518,44.6062,44.5043,44.5315,8300.0
2015-02-26 10:45:00,65.5,65.51,65.39,65.39,21300.0,44.5247,44.5315,44.4499,44.4499,21300.0
2015-02-26 10:50:00,65.41,65.47,65.33,65.34,25900.0,44.4635,44.5043,44.4091,44.4159,25900.0
2015-02-26 10:55:00,65.34,65.37,65.26,65.27,5900.0,44.4159,44.4363,44.3615,44.3683,5900.0
2015-02-26 11:00:00,65.26,65.32,65.19,65.31,15000.0,44.3615,44.4023,44.3139,44.3955,15000.0
2015-02-26 11:05:00,65.3,65.3,65.19,65.27,28300.0,44.3887,44.3887,44.3139,44.3683,28300.0
2015-02-26 11:10:00,65.25,65.51,65.25,65.5,10500.0,44.3547,44.5315,44.3547,44.5247,10500.0
2015-02-26 11:15:00,65.5,65.56,65.49,65.5,19300.0,44.5247,44.5654,44.5179,44.5247,19300.0
2015-02-26 11:20:00,65.53,65.56,65.5,65.55,12200.0,44.545,44.5654,44.5247,44.5586,12200.0
2015-02-26 11:25:00,65.57,65.62,65.55,65.62,8600.0,44.5722,44.6062,44.5586,44.6062,8600.0
2015-02-26 11:30:00,65.63,65.63,65.58,65.61,17000.0,44.613,44.613,44.579,44.5994,17000.0
2015-02-26 11:35:00,65.59,65.62,65.52,65.62,16500.0,44.5858,44.6062,44.5383,44.6062,16500.0
2015-02-26 11:40:00,65.62,65.62,65.55,65.61,12500.0,44.6062,44.6062,44.5586,44.5994,12500.0
2015-02-26 11:45:00,65.61,65.69,65.6,65.69,6800.0,44.5994,44.6538,44.5926,44.6538,6800.0
2015-02-26 11:50:00,65.69,65.7,65.64,65.66,5200.0,44.6538,44.6606,44.6198,44.6334,5200.0
2015-02-26 11:55:00,65.67,65.67,65.57,65.64,17100.0,44.6402,44.6402,44.5722,44.6198,17100.0
2015-02-26 12:00:00,65.62,65.66,65.62,65.65,13600.0,44.6062,44.6334,44.6062,44.6266,13600.0
2015-02-26 12:05:00,65.64,65.64,65.61,65.63,20700.0,44.6198,44.6198,44.5994,44.613,20700.0
2015-02-26 12:10:00,65.63,65.63,65.61,65.63,26700.0,44.613,44.613,44.5994,44.613,26700.0
2015-02-26 12:15:00,65.63,65.63,65.53,65.53,5700.0,44.613,44.613,44.545,44.545,5700.0
2015-02-26 12:20:00,65.52,65.52,65.41,65.41,6600.0,44.5383,44.5383,44.4635,44.4635,6600.0
2015-02-26 12:25:00,65.42,65.42,65.4,65.41,6500.0,44.4703,44.4703,44.4567,44.4635,6500.0
2015-02-26 12:30:00,65.43,65.47,65.4,65.4,4200.0,44.4771,44.5043,44.4567,44.4567,4200.0
2015-02-26 12:35:00,65.41,65.41,65.35,65.36,4200.0,44.4635,44.4635,44.4227,44.4295,4200.0
2015-02-26 12:40:00,65.35,65.37,65.28,65.29,2400.0,44.4227,44.4363,44.3751,44.3819,2400.0
2015-02-26 12:45:00,65.29,65.31,65.28,65.28,6200.0,44.3819,44.3955,44.3751,44.3751,6200.0
2015-02-26 12:50:00,65.28,65.28,65.22,65.23,4600.0,44.3751,44.3751,44.3343,44.3411,4600.0
2015-02-26 12:55:00,65.23,65.32,65.23,65.31,4700.0,44.3411,44.4023,44.3411,44.3955,4700.0
2015-02-26 13:00:00,65.32,65.34,65.32,65.33,3700.0,44.4023,44.4159,44.4023,44.4091,3700.0
2015-02-26 13:05:00,65.32,65.32,65.18,65.26,18600.0,44.4023,44.4023,44.3071,44.3615,18600.0
2015-02-26 13:10:00,65.24,65.25,65.15,65.17,9100.0,44.3479,44.3547,44.2867,44.3003,9100.0
2015-02-26 13:15:00,65.17,65.2,65.12,65.13,11900.0,44.3003,44.3207,44.2663,44.2731,11900.0
2015-02-26 13:20:00,65.13,65.14,64.97,65.13,28700.0,44.2731,44.2799,44.1644,44.2731,28700.0
2015-02-26 13:25:00,65.15,65.15,65.1,65.12,18600.0,44.2867,44.2867,44.2527,44.2663,18600.0
2015-02-26 13:30:00,65.11,65.18,65.1,65.18,11700.0,44.2595,44.3071,44.2527,44.3071,11700.0
2015-02-26 13:35:00,65.19,65.24,65.17,65.23,16000.0,44.3139,44.3479,44.3003,44.3411,16000.0
2015-02-26 13:40:00,65.2,65.24,65.15,65.23,10800.0,44.3207,44.3479,44.2867,44.3411,10800.0
2015-02-26 13:45:00,65.24,65.24,65.19,65.19,5700.0,44.3479,44.3479,44.3139,44.3139,5700.0
2015-02-26 13:50:00,65.21,65.3,65.21,65.29,12700.0,44.3275,44.3887,44.3275,44.3819,12700.0
2015-02-26 13:55:00,65.31,65.34,65.3,65.34,10600.0,44.3955,44.4159,44.3887,44.4159,10600.0
2015-02-26 14:00:00,65.33,65.37,65.33,65.34,9500.0,44.4091,44.4363,44.4091,44.4159,9500.0
2015-02-26 14:05:00,65.34,65.44,65.32,65.37,24000.0,44.4159,44.4839,44.4023,44.4363,24000.0
2015-02-26 14:10:00,65.38,65.42,65.33,65.38,9700.0,44.4431,44.4703,44.4091,44.4431,9700.0
2015-02-26 14:15:00,65.38,65.39,65.32,65.32,15400.0,44.4431,44.4499,44.4023,44.4023,15400.0
2015-02-26 14:20:00,65.33,65.41,65.31,65.39,10900.0,44.4091,44.4635,44.3955,44.4499,10900.0
2015-02-26 14:25:00,65.4,65.4,65.32,65.34,9200.0,44.4567,44.4567,44.4023,44.4159,9200.0
2015-02-26 14:30:00,65.34,65.4,65.32,65.38,17300.0,44.4159,44.4567,44.4023,44.4431,17300.0
2015-02-26 14:35:00,65.39,65.41,65.36,65.41,10900.0,44.4499,44.4635,44.4295,44.4635,10900.0
2015-02-26 14:40:00,65.41,65.42,65.23,65.3,24100.0,44.4635,44.4703,44.3411,44.3887,24100.0
2015-02-26 14:45:00,65.3,65.32,65.28,65.3,16000.0,44.3887,44.4023,44.3751,44.3887,16000.0
2015-02-26 14:50:00,65.3,65.39,65.3,65.38,8500.0,44.3887,44.4499,44.3887,44.4431,8500.0
2015-02-26 14:55:00,65.38,65.43,65.36,65.4,12300.0,44.4431,44.4771,44.4295,44.4567,12300.0
2015-02-26 15:00:00,65.4,65.4,65.32,65.38,14100.0,44.4567,44.4567,44.4023,44.4431,14100.0
2015-02-26 15:05:00,65.37,65.47,65.37,65.39,11900.0,44.4363,44.5043,44.4363,44.4499,11900.0
2015-02-26 15:10:00,65.38,65.44,65.37,65.4,15400.0,44.4431,44.4839,44.4363,44.4567,15400.0
2015-02-26 15:15:00,65.4,65.4,65.35,65.39,10500.0,44.4567,44.4567,44.4227,44.4499,10500.0
2015-02-26 15:20:00,65.38,65.43,65.38,65.41,10000.0,44.4431,44.4771,44.4431,44.4635,10000.0
2015-02-26 15:25:00,65.39,65.4,65.33,65.36,10000.0,44.4499,44.4567,44.4091,44.4295,10000.0
2015-02-26 15:30:00,65.38,65.41,65.35,65.39,13900.0,44.4431,44.4635,44.4227,44.4499,13900.0
2015-02-26 15:35:00,65.4,65.47,65.37,65.41,19900.0,44.4567,44.5043,44.4363,44.4635,19900.0
2015-02-26 15:40:00,65.41,65.46,65.41,65.43,16100.0,44.4635,44.4975,44.4635,44.4771,16100.0
2015-02-26 15:45:00,65.44,65.46,65.39,65.43,17600.0,44.4839,44.4975,44.4499,44.4771,17600.0
2015-02-26 15:50:00,65.44,65.44,65.39,65.4,24100.0,44.4839,44.4839,44.4499,44.4567,24100.0
2015-02-26 15:55:00,65.39,65.46,65.34,65.44,235100.0,44.4499,44.4975,44.4159,44.4839,235100.0
2015-02-27 09:30:00,65.54,65.75,65.54,65.64,20700.0,44.5518,44.6946,44.5518,44.6198,20700.0
2015-02-27 09:35:00,65.59,65.7,65.56,65.62,7900.0,44.5858,44.6606,44.5654,44.6062,7900.0
2015-02-27 09:40:00,65.54,65.83,65.39,65.83,10200.0,44.5518,44.749,44.4499,44.749,10200.0
2015-02-27 09:45:00,65.75,65.79,65.65,65.68,34400.0,44.6946,44.7218,44.6266,44.647,34400.0
2015-02-27 09:50:00,65.72,65.91,65.67,65.67,6400.0,44.6742,44.8034,44.6402,44.6402,6400.0
2015-02-27 09:55:00,65.74,65.83,65.74,65.8,4700.0,44.6878,44.749,44.6878,44.7286,4700.0
2015-02-27 10:00:00,65.79,65.83,65.55,65.62,5000.0,44.7218,44.749,44.5586,44.6062,5000.0
2015-02-27 10:05:00,65.65,65.69,65.61,65.66,4700.0,44.6266,44.6538,44.5994,44.6334,4700.0
2015-02-27 10:10:00,65.65,65.73,65.62,65.66,3700.0,44.6266,44.681,44.6062,44.6334,3700.0
2015-02-27 10:15:00,65.65,65.8,65.63,65.72,8800.0,44.6266,44.7286,44.613,44.6742,8800.0
2015-02-27 10:20:00,65.75,65.77,65.59,65.61,14000.0,44.6946,44.7082,44.5858,44.5994,14000.0
2015-02-27 10:25:00,65.64,65.81,65.64,65.73,4700.0,44.6198,44.7354,44.6198,44.681,4700.0
2015-02-27 10:30:00,65.7,65.91,65.7,65.91,4500.0,44.6606,44.8034,44.6606,44.8034,4500.0
2015-02-27 10:35:00,65.88,65.94,65.88,65.9,1700.0,44.783,44.8238,44.783,44.7966,1700.0
2015-02-27 10:40:00,65.91,65.95,65.9,65.93,3000.0,44.8034,44.8306,44.7966,44.817,3000.0
2015-02-27 10:45:00,66.0,66.02,65.96,65.98,1700.0,44.8645,44.8781,44.8373,44.8509,1700.0
2015-02-27 10:50:00,65.95,66.01,65.84,65.84,21800.0,44.8306,44.8713,44.7558,44.7558,21800.0
2015-02-27 10:55:00,65.85,65.87,65.74,65.76,4500.0,44.7626,44.7762,44.6878,44.7014,4500.0
2015-02-27 11:00:00,65.75,65.79,65.65,65.65,4700.0,44.6946,44.7218,44.6266,44.6266,4700.0
2015-02-27 11:05:00,65.66,65.8,65.66,65.76,7800.0,44.6334,44.7286,44.6334,44.7014,7800.0
2015-02-27 11:10:00,65.76,65.88,65.76,65.88,3000.0,44.7014,44.783,44.7014,44.783,3000.0
2015-02-27 11:15:00,65.86,65.86,65.69,65.69,4800.0,44.7694,44.7694,44.6538,44.6538,4800.0
2015-02-27 11:20:00,65.71,65.76,65.67,65.74,6400.0,44.6674,44.7014,44.6402,44.6878,6400.0
2015-02-27 11:25:00,65.73,65.79,65.73,65.74,3500.0,44.681,44.7218,44.681,44.6878,3500.0
2015-02-27 11:30:00,65.75,65.8,65.74,65.78,3200.0,44.6946,44.7286,44.6878,44.715,3200.0
2015-02-27 11:35:00,65.8,65.91,65.78,65.89,4200.0,44.7286,44.8034,44.715,44.7898,4200.0
2015-02-27 11:40:00,65.87,65.97,65.85,65.94,4100.0,44.7762,44.8441,44.7626,44.8238,4100.0
2015-02-27 11:45:00,65.93,66.05,65.93,65.96,25900.0,44.817,44.8985,44.817,44.8373,25900.0
2015-02-27 11:50:00,65.98,66.02,65.98,65.99,2700.0,44.8509,44.8781,44.8509,44.8577,2700.0
2015-02-27 11:55:00,65.93,65.99,65.92,65.99,2900.0,44.817,44.8577,44.8102,44.8577,2900.0
2015-02-27 12:00:00,66.02,66.08,66.02,66.06,2700.0,44.8781,44.9189,44.8781,44.9053,2700.0
2015-02-27 12:05:00,66.05,66.15,66.04,66.15,5200.0,44.8985,44.9665,44.8917,44.9665,5200.0
2015-02-27 12:10:00,66.17,66.22,66.17,66.19,3200.0,44.9801,45.0141,44.9801,44.9937,3200.0
2015-02-27 12:15:00,66.19,66.3,66.19,66.28,3700.0,44.9937,45.0685,44.9937,45.0549,3700.0
2015-02-27 12:20:00,66.27,66.34,66.24,66.34,9100.0,45.0481,45.0957,45.0277,45.0957,9100.0
2015-02-27 12:25:00,66.35,66.45,66.34,66.45,4400.0,45.1025,45.1704,45.0957,45.1704,4400.0
2015-02-27 12:30:00,66.47,66.47,66.41,66.42,14500.0,45.184,45.184,45.1432,45.15,14500.0
2015-02-27 12:35:00,66.41,66.41,66.34,66.37,4700.0,45.1432,45.1432,45.0957,45.1161,4700.0
2015-02-27 12:40:00,66.34,66.35,66.3,66.32,2400.0,45.0957,45.1025,45.0685,45.0821,2400.0
2015-02-27 12:45:00,66.3,66.36,66.3,66.36,3300.0,45.0685,45.1093,45.0685,45.1093,3300.0
2015-02-27 12:50:00,66.36,66.36,66.26,66.27,2800.0,45.1093,45.1093,45.0413,45.0481,2800.0
2015-02-27 12:55:00,66.26,66.29,66.22,66.29,3300.0,45.0413,45.0617,45.0141,45.0617,3300.0
2015-02-27 13:00:00,66.32,66.34,66.31,66.34,3100.0,45.0821,45.0957,45.0753,45.0957,3100.0
2015-02-27 13:05:00,66.35,66.4,66.34,66.4,4700.0,45.1025,45.1364,45.0957,45.1364,4700.0
2015-02-27 13:10:00,66.4,66.41,66.36,66.38,3900.0,45.1364,45.1432,45.1093,45.1228,3900.0
2015-02-27 13:15:00,66.37,66.37,66.3,66.35,8100.0,45.1161,45.1161,45.0685,45.1025,8100.0
2015-02-27 13:20:00,66.34,66.36,66.31,66.36,3000.0,45.0957,45.1093,45.0753,45.1093,3000.0
2015-02-27 13:25:00,66.33,66.37,66.31,66.31,4400.0,45.0889,45.1161,45.0753,45.0753,4400.0
2015-02-27 13:30:00,66.31,66.31,66.24,66.24,3300.0,45.0753,45.0753,45.0277,45.0277,3300.0
2015-02-27 13:35:00,66.24,66.32,66.23,66.32,7500.0,45.0277,45.0821,45.0209,45.0821,7500.0
2015-02-27 13:40:00,66.33,66.36,66.33,66.33,4300.0,45.0889,45.1093,45.0889,45.0889,4300.0
2015-02-27 13:45:00,66.33,66.36,66.2,66.22,6500.0,45.0889,45.1093,45.0005,45.0141,6500.0
2015-02-27 13:50:00,66.21,66.24,66.19,66.24,5500.0,45.0073,45.0277,44.9937,45.0277,5500.0
2015-02-27 13:55:00,66.25,66.39,66.25,66.39,3700.0,45.0345,45.1296,45.0345,45.1296,3700.0
2015-02-27 14:00:00,66.4,66.4,66.34,66.34,4200.0,45.1364,45.1364,45.0957,45.0957,4200.0
2015-02-27 14:05:00,66.33,66.36,66.29,66.34,8400.0,45.0889,45.1093,45.0617,45.0957,8400.0
2015-02-27 14:10:00,66.35,66.39,66.34,66.37,3100.0,45.1025,45.1296,45.0957,45.1161,3100.0
2015-02-27 14:15:00,66.37,66.44,66.36,66.4,2700.0,45.1161,45.1636,45.1093,45.1364,2700.0
2015-02-27 14:20:00,66.38,66.43,66.36,66.38,7200.0,45.1228,45.1568,45.1093,45.1228,7200.0
2015-02-27 14:25:00,66.38,66.38,66.35,66.37,6600.0,45.1228,45.1228,45.1025,45.1161,6600.0
2015-02-27 14:30:00,66.37,66.43,66.35,66.43,5400.0,45.1161,45.1568,45.1025,45.1568,5400.0
2015-02-27 14:35:00,66.42,66.42,66.36,66.37,8700.0,45.15,45.15,45.1093,45.1161,8700.0
2015-02-27 14:40:00,66.38,66.46,66.37,66.46,5300.0,45.1228,45.1772,45.1161,45.1772,5300.0
2015-02-27 14:45:00,66.45,66.5,66.44,66.49,9000.0,45.1704,45.2044,45.1636,45.1976,9000.0
2015-02-27 14:50:00,66.48,66.49,66.42,66.44,7900.0,45.1908,45.1976,45.15,45.1636,7900.0
2015-02-27 14:55:00,66.43,66.44,66.42,66.44,9600.0,45.1568,45.1636,45.15,45.1636,9600.0
2015-02-27 15:00:00,66.44,66.45,66.42,66.44,9400.0,45.1636,45.1704,45.15,45.1636,9400.0
2015-02-27 15:05:00,66.45,66.45,66.42,66.42,19700.0,45.1704,45.1704,45.15,45.15,19700.0
2015-02-27 15:10:00,66.42,66.44,66.4,66.4,12800.0,45.15,45.1636,45.1364,45.1364,12800.0
2015-02-27 15:15:00,66.4,66.45,66.39,66.4,15000.0,45.1364,45.1704,45.1296,45.1364,15000.0
2015-02-27 15:20:00,66.4,66.45,66.39,66.44,13200.0,45.1364,45.1704,45.1296,45.1636,13200.0
2015-02-27 15:25:00,66.44,66.44,66.38,66.44,11800.0,45.1636,45.1636,45.1228,45.1636,11800.0
2015-02-27 15:30:00,66.44,66.44,66.39,66.41,11500.0,45.1636,45.1636,45.1296,45.1432,11500.0
2015-02-27 15:35:00,66.42,66.45,66.41,66.44,14100.0,45.15,45.1704,45.1432,45.1636,14100.0
2015-02-27 15:40:00,66.44,66.44,66.38,66.39,16300.0,45.1636,45.1636,45.1228,45.1296,16300.0
2015-02-27 15:45:00,66.39,66.41,66.34,66.4,21000.0,45.1296,45.1432,45.0957,45.1364,21000.0
2015-02-27 15:50:00,66.4,66.41,66.38,66.4,23900.0,45.1364,45.1432,45.1228,45.1364,23900.0
2015-02-27 15:55:00,66.4,66.41,66.37,66.4,53400.0,45.1364,45.1432,45.1161,45.1364,53400.0
2015-03-02 09:30:00,67.1,67.45,67.06,67.38,36300.0,45.6123,45.8502,45.5851,45.8026,36300.0
2015-03-02 09:35:00,67.41,67.42,67.07,67.38,26600.0,45.823,45.8298,45.5919,45.8026,26600.0
2015-03-02 09:40:00,67.41,67.57,67.21,67.48,33900.0,45.823,45.9318,45.6871,45.8706,33900.0
2015-03-02 09:45:00,67.53,67.57,67.3,67.46,12000.0,45.9046,45.9318,45.7482,45.857,12000.0
2015-03-02 09:50:00,67.47,67.47,67.22,67.24,87800.0,45.8638,45.8638,45.6939,45.7074,87800.0
2015-03-02 09:55:00,67.23,67.42,67.22,67.29,19700.0,45.7007,45.8298,45.6939,45.7414,19700.0
2015-03-02 10:00:00,67.33,67.39,67.25,67.38,16000.0,45.7686,45.8094,45.7142,45.8026,16000.0
2015-03-02 10:05:00,67.36,67.36,67.2,67.29,11100.0,45.789,45.789,45.6803,45.7414,11100.0
2015-03-02 10:10:00,67.27,67.52,67.23,67.52,21900.0,45.7278,45.8978,45.7007,45.8978,21900.0
2015-03-02 10:15:00,67.54,67.54,67.34,67.44,13900.0,45.9114,45.9114,45.7754,45.8434,13900.0
2015-03-02 10:20:00,67.44,67.65,67.41,67.65,14600.0,45.8434,45.9862,45.823,45.9862,14600.0
2015-03-02 10:25:00,67.62,67.76,67.48,67.69,28500.0,45.9658,46.0609,45.8706,46.0133,28500.0
2015-03-02 10:30:00,67.66,67.69,67.51,67.51,11800.0,45.993,46.0133,45.891,45.891,11800.0
2015-03-02 10:35:00,67.49,67.51,67.37,67.44,10600.0,45.8774,45.891,45.7958,45.8434,10600.0
2015-03-02 10:40:00,67.44,67.55,67.44,67.46,27800.0,45.8434,45.9182,45.8434,45.857,27800.0
2015-03-02 10:45:00,67.45,67.45,67.27,67.28,8000.0,45.8502,45.8502,45.7278,45.7346,8000.0
2015-03-02 10:50:00,67.31,67.31,67.19,67.25,31200.0,45.755,45.755,45.6735,45.7142,31200.0
2015-03-02 10:55:00,67.25,67.25,67.0,67.0,14900.0,45.7142,45.7142,45.5443,45.5443,14900.0
2015-03-02 11:00:00,67.0,67.13,66.99,67.12,18500.0,45.5443,45.6327,45.5375,45.6259,18500.0
2015-03-02 11:05:00,67.12,67.22,67.09,67.22,16300.0,45.6259,45.6939,45.6055,45.6939,16300.0
2015-03-02 11:10:00,67.24,67.29,67.17,67.17,7100.0,45.7074,45.7414,45.6599,45.6599,7100.0
2015-03-02 11:15:00,67.17,67.25,67.11,67.17,14500.0,45.6599,45.7142,45.6191,45.6599,14500.0
2015-03-02 11:20:00,67.18,67.18,67.04,67.04,8600.0,45.6667,45.6667,45.5715,45.5715,8600.0
2015-03-02 11:25:00,67.04,67.16,67.0,67.0,10100.0,45.5715,45.6531,45.5443,45.5443,10100.0
2015-03-02 11:30:00,67.03,67.18,66.96,67.18,10900.0,45.5647,45.6667,45.5171,45.6667,10900.0
2015-03-02 11:35:00,67.18,67.2,67.07,67.1,51200.0,45.6667,45.6803,45.5919,45.6123,51200.0
2015-03-02 11:40:00,67.1,67.1,67.08,67.09,11400.0,45.6123,45.6123,45.5987,45.6055,11400.0
2015-03-02 11:45:00,67.1,67.12,67.09,67.11,7000.0,45.6123,45.6259,45.6055,45.6191,7000.0
2015-03-02 11:50:00,67.11,67.11,67.02,67.08,13700.0,45.6191,45.6191,45.5579,45.5987,13700.0
2015-03-02 11:55:00,67.06,67.12,67.05,67.08,12400.0,45.5851,45.6259,45.5783,45.5987,12400.0
2015-03-02 12:00:00,67.09,67.1,67.0,67.08,6100.0,45.6055,45.6123,45.5443,45.5987,6100.0
2015-03-02 12:05:00,67.08,67.12,67.01,67.09,8200.0,45.5987,45.6259,45.5511,45.6055,8200.0
2015-03-02 12:10:00,67.11,67.12,66.99,66.99,12700.0,45.6191,45.6259,45.5375,45.5375,12700.0
2015-03-02 12:15:00,66.98,67.09,66.98,67.04,45900.0,45.5307,45.6055,45.5307,45.5715,45900.0
2015-03-02 12:20:00,67.03,67.03,66.89,66.92,10200.0,45.5647,45.5647,45.4695,45.4899,10200.0
2015-03-02 12:25:00,66.88,66.89,66.82,66.87,2400.0,45.4627,45.4695,45.4219,45.4559,2400.0
2015-03-02 12:30:00,66.86,66.91,66.85,66.85,4600.0,45.4491,45.4831,45.4423,45.4423,4600.0
2015-03-02 12:35:00,66.85,66.92,66.81,66.91,8600.0,45.4423,45.4899,45.4151,45.4831,8600.0
2015-03-02 12:40:00,66.92,66.92,66.85,66.89,6500.0,45.4899,45.4899,45.4423,45.4695,6500.0
2015-03-02 12:45:00,66.89,66.92,66.88,66.92,6200.0,45.4695,45.4899,45.4627,45.4899,6200.0
2015-03-02 12:50:00,66.91,66.94,66.9,66.93,5800.0,45.4831,45.5035,45.4763,45.4967,5800.0
2015-03-02 12:55:00,66.95,67.04,66.95,67.04,6400.0,45.5103,45.5715,45.5103,45.5715,6400.0
2015-03-02 13:00:00,67.04,67.06,67.02,67.02,14400.0,45.5715,45.5851,45.5579,45.5579,14400.0
2015-03-02 13:05:00,67.03,67.05,66.99,67.02,9100.0,45.5647,45.5783,45.5375,45.5579,9100.0
2015-03-02 13:10:00,67.02,67.1,67.02,67.09,6500.0,45.5579,45.6123,45.5579,45.6055,6500.0
2015-03-02 13:15:00,67.08,67.09,67.01,67.01,6000.0,45.5987,45.6055,45.5511,45.5511,6000.0
2015-03-02 13:20:00,67.01,67.01,66.97,67.0,6800.0,45.5511,45.5511,45.5239,45.5443,6800.0
2015-03-02 13:25:00,67.0,67.06,66.95,67.05,14400.0,45.5443,45.5851,45.5103,45.5783,14400.0
2015-03-02 13:30:00,67.07,67.09,66.96,66.97,9000.0,45.5919,45.6055,45.5171,45.5239,9000.0
2015-03-02 13:35:00,67.0,67.04,66.99,67.04,3400.0,45.5443,45.5715,45.5375,45.5715,3400.0
2015-03-02 13:40:00,67.04,67.05,67.0,67.01,6300.0,45.5715,45.5783,45.5443,45.5511,6300.0
2015-03-02 13:45:00,67.02,67.07,67.01,67.06,6500.0,45.5579,45.5919,45.5511,45.5851,6500.0
2015-03-02 13:50:00,67.06,67.07,67.0,67.02,10800.0,45.5851,45.5919,45.5443,45.5579,10800.0
2015-03-02 13:55:00,67.01,67.02,66.96,66.99,6800.0,45.5511,45.5579,45.5171,45.5375,6800.0
2015-03-02 14:00:00,67.0,67.05,66.98,67.01,7100.0,45.5443,45.5783,45.5307,45.5511,7100.0
2015-03-02 14:05:00,67.03,67.03,67.0,67.01,5200.0,45.5647,45.5647,45.5443,45.5511,5200.0
2015-03-02 14:10:00,67.01,67.02,66.96,66.97,8200.0,45.5511,45.5579,45.5171,45.5239,8200.0
2015-03-02 14:15:00,66.98,67.02,66.87,66.96,20700.0,45.5307,45.5579,45.4559,45.5171,20700.0
2015-03-02 14:20:00,66.97,67.03,66.95,67.03,7700.0,45.5239,45.5647,45.5103,45.5647,7700.0
2015-03-02 14:25:00,67.04,67.04,66.98,67.02,5900.0,45.5715,45.5715,45.5307,45.5579,5900.0
2015-03-02 14:30:00,67.01,67.05,66.97,67.01,23900.0,45.5511,45.5783,45.5239,45.5511,23900.0
2015-03-02 14:35:00,67.02,67.04,66.98,67.0,10900.0,45.5579,45.5715,45.5307,45.5443,10900.0
2015-03-02 14:40:00,67.0,67.01,66.91,66.97,15500.0,45.5443,45.5511,45.4831,45.5239,15500.0
2015-03-02 14:45:00,66.98,67.06,66.97,67.06,4300.0,45.5307,45.5851,45.5239,45.5851,4300.0
2015-03-02 14:50:00,67.06,67.11,67.03,67.03,6600.0,45.5851,45.6191,45.5647,45.5647,6600.0
2015-03-02 14:55:00,67.02,67.05,67.0,67.03,8300.0,45.5579,45.5783,45.5443,45.5647,8300.0
2015-03-02 15:00:00,67.03,67.04,66.97,66.97,11600.0,45.5647,45.5715,45.5239,45.5239,11600.0
2015-03-02 15:05:00,66.97,66.97,66.94,66.95,17600.0,45.5239,45.5239,45.5035,45.5103,17600.0
2015-03-02 15:10:00,66.95,66.98,66.94,66.95,10100.0,45.5103,45.5307,45.5035,45.5103,10100.0
2015-03-02 15:15:00,66.95,67.02,66.95,67.0,9900.0,45.5103,45.5579,45.5103,45.5443,9900.0
2015-03-02 15:20:00,67.0,67.01,66.99,66.99,9200.0,45.5443,45.5511,45.5375,45.5375,9200.0
2015-03-02 15:25:00,67.0,67.05,66.97,67.02,20000.0,45.5443,45.5783,45.5239,45.5579,20000.0
2015-03-02 15:30:00,67.02,67.02,66.8,66.88,35600.0,45.5579,45.5579,45.4084,45.4627,35600.0
2015-03-02 15:35:00,66.88,66.91,66.65,66.65,44800.0,45.4627,45.4831,45.3064,45.3064,44800.0
2015-03-02 15:40:00,66.65,66.82,66.6,66.82,60800.0,45.3064,45.4219,45.2724,45.4219,60800.0
2015-03-02 15:45:00,66.82,66.88,66.77,66.83,22900.0,45.4219,45.4627,45.388,45.4287,22900.0
2015-03-02 15:50:00,66.83,66.88,66.82,66.83,20300.0,45.4287,45.4627,45.4219,45.4287,20300.0
2015-03-02 15:55:00,66.83,66.96,66.83,66.93,50300.0,45.4287,45.5171,45.4287,45.4967,50300.0
2015-03-03 09:30:00,66.73,66.93,66.64,66.74,10400.0,45.3608,45.4967,45.2996,45.3676,10400.0
2015-03-03 09:35:00,66.73,66.8,66.21,66.21,10700.0,45.3608,45.4084,45.0073,45.0073,10700.0
2015-03-03 09:40:00,66.13,66.3,66.03,66.13,14400.0,44.9529,45.0685,44.8849,44.9529,14400.0
2015-03-03 09:45:00,66.09,66.15,66.0,66.04,13600.0,44.9257,44.9665,44.8645,44.8917,13600.0
2015-03-03 09:50:00,66.0,66.09,65.98,66.03,5100.0,44.8645,44.9257,44.8509,44.8849,5100.0
2015-03-03 09:55:00,65.97,66.01,65.87,65.98,9500.0,44.8441,44.8713,44.7762,44.8509,9500.0
2015-03-03 10:00:00,65.98,66.05,65.89,66.01,8500.0,44.8509,44.8985,44.7898,44.8713,8500.0
2015-03-03 10:05:00,66.01,66.09,65.97,66.09,9000.0,44.8713,44.9257,44.8441,44.9257,9000.0
2015-03-03 10:10:00,66.06,66.06,65.93,65.94,4100.0,44.9053,44.9053,44.817,44.8238,4100.0
2015-03-03 10:15:00,65.96,66.05,65.93,65.96,9600.0,44.8373,44.8985,44.817,44.8373,9600.0
2015-03-03 10:20:00,65.96,66.03,65.93,65.93,7800.0,44.8373,44.8849,44.817,44.817,7800.0
2015-03-03 10:25:00,65.93,66.07,65.93,66.06,7100.0,44.817,44.9121,44.817,44.9053,7100.0
2015-03-03 10:30:00,66.07,66.13,66.05,66.1,7500.0,44.9121,44.9529,44.8985,44.9325,7500.0
2015-03-03 10:35:00,66.07,66.14,66.01,66.01,10700.0,44.9121,44.9597,44.8713,44.8713,10700.0
2015-03-03 10:40:00,66.04,66.1,66.01,66.08,4900.0,44.8917,44.9325,44.8713,44.9189,4900.0
2015-03-03 10:45:00,66.09,66.14,66.0,66.06,8300.0,44.9257,44.9597,44.8645,44.9053,8300.0
2015-03-03 10:50:00,66.09,66.18,65.97,66.01,35400.0,44.9257,44.9869,44.8441,44.8713,35400.0
2015-03-03 10:55:00,66.06,66.13,66.0,66.02,19800.0,44.9053,44.9529,44.8645,44.8781,19800.0
2015-03-03 11:00:00,66.05,66.07,65.92,65.95,13700.0,44.8985,44.9121,44.8102,44.8306,13700.0
2015-03-03 11:05:00,65.94,66.03,65.91,66.0,15200.0,44.8238,44.8849,44.8034,44.8645,15200.0
2015-03-03 11:10:00,66.0,66.09,65.99,66.09,6600.0,44.8645,44.9257,44.8577,44.9257,6600.0
2015-03-03 11:15:00,66.08,66.14,66.06,66.12,8600.0,44.9189,44.9597,44.9053,44.9461,8600.0
2015-03-03 11:20:00,66.11,66.11,66.03,66.07,9900.0,44.9393,44.9393,44.8849,44.9121,9900.0
2015-03-03 11:25:00,66.04,66.05,65.93,65.95,5800.0,44.8917,44.8985,44.817,44.8306,5800.0
2015-03-03 11:30:00,65.94,66.07,65.94,66.0,11100.0,44.8238,44.9121,44.8238,44.8645,11100.0
2015-03-03 11:35:00,66.0,66.02,65.98,66.0,2900.0,44.8645,44.8781,44.8509,44.8645,2900.0
2015-03-03 11:40:00,65.99,66.0,65.87,65.87,11100.0,44.8577,44.8645,44.7762,44.7762,11100.0
2015-03-03 11:45:00,65.87,65.89,65.79,65.82,6400.0,44.7762,44.7898,44.7218,44.7422,6400.0
2015-03-03 11:50:00,65.81,65.89,65.81,65.88,3000.0,44.7354,44.7898,44.7354,44.783,3000.0
2015-03-03 11:55:00,65.9,65.95,65.83,65.95,15100.0,44.7966,44.8306,44.749,44.8306,15100.0
2015-03-03 12:00:00,65.93,65.95,65.88,65.93,5300.0,44.817,44.8306,44.783,44.817,5300.0
2015-03-03 12:05:00,65.92,66.06,65.92,65.99,7700.0,44.8102,44.9053,44.8102,44.8577,7700.0
2015-03-03 12:10:00,66.0,66.01,65.95,65.98,8300.0,44.8645,44.8713,44.8306,44.8509,8300.0
2015-03-03 12:15:00,65.97,66.1,65.96,66.06,8400.0,44.8441,44.9325,44.8373,44.9053,8400.0
2015-03-03 12:20:00,66.07,66.13,66.06,66.06,4200.0,44.9121,44.9529,44.9053,44.9053,4200.0
2015-03-03 12:25:00,66.05,66.05,65.96,66.03,8600.0,44.8985,44.8985,44.8373,44.8849,8600.0
2015-03-03 12:30:00,66.03,66.07,66.03,66.05,5600.0,44.8849,44.9121,44.8849,44.8985,5600.0
2015-03-03 12:35:00,66.04,66.04,65.97,66.03,8100.0,44.8917,44.8917,44.8441,44.8849,8100.0
2015-03-03 12:40:00,66.0,66.06,66.0,66.06,7500.0,44.8645,44.9053,44.8645,44.9053,7500.0
2015-03-03 12:45:00,66.06,66.06,66.02,66.04,3500.0,44.9053,44.9053,44.8781,44.8917,3500.0
2015-03-03 12:50:00,66.03,66.08,66.03,66.05,6800.0,44.8849,44.9189,44.8849,44.8985,6800.0
2015-03-03 12:55:00,66.03,66.24,66.03,66.24,13200.0,44.8849,45.0277,44.8849,45.0277,13200.0
2015-03-03 13:00:00,66.21,66.25,66.09,66.09,4700.0,45.0073,45.0345,44.9257,44.9257,4700.0
2015-03-03 13:05:00,66.09,66.12,66.08,66.1,3300.0,44.9257,44.9461,44.9189,44.9325,3300.0
2015-03-03 13:10:00,66.08,66.09,66.0,66.05,7600.0,44.9189,44.9257,44.8645,44.8985,7600.0
2015-03-03 13:15:00,66.05,66.08,66.03,66.05,5500.0,44.8985,44.9189,44.8849,44.8985,5500.0
2015-03-03 13:20:00,66.04,66.08,65.99,66.02,5600.0,44.8917,44.9189,44.8577,44.8781,5600.0
2015-03-03 13:25:00,66.01,66.05,65.99,66.05,4000.0,44.8713,44.8985,44.8577,44.8985,4000.0
2015-03-03 13:30:00,66.03,66.06,66.02,66.02,5100.0,44.8849,44.9053,44.8781,44.8781,5100.0
2015-03-03 13:35:00,66.03,66.09,66.03,66.04,5600.0,44.8849,44.9257,44.8849,44.8917,5600.0
2015-03-03 13:40:00,66.02,66.09,66.02,66.06,2700.0,44.8781,44.9257,44.8781,44.9053,2700.0
2015-03-03 13:45:00,66.04,66.12,66.04,66.12,8600.0,44.8917,44.9461,44.8917,44.9461,8600.0
2015-03-03 13:50:00,66.12,66.13,66.05,66.07,16300.0,44.9461,44.9529,44.8985,44.9121,16300.0
2015-03-03 13:55:00,66.1,66.1,66.06,66.07,3000.0,44.9325,44.9325,44.9053,44.9121,3000.0
2015-03-03 14:00:00,66.05,66.19,66.03,66.18,4000.0,44.8985,44.9937,44.8849,44.9869,4000.0
2015-03-03 14:05:00,66.17,66.34,66.16,66.34,7800.0,44.9801,45.0957,44.9733,45.0957,7800.0
2015-03-03 14:10:00,66.36,66.38,66.27,66.29,6300.0,45.1093,45.1228,45.0481,45.0617,6300.0
2015-03-03 14:15:00,66.3,66.35,66.3,66.35,3200.0,45.0685,45.1025,45.0685,45.1025,3200.0
2015-03-03 14:20:00,66.33,66.37,66.21,66.22,9400.0,45.0889,45.1161,45.0073,45.0141,9400.0
2015-03-03 14:25:00,66.22,66.26,66.21,66.24,8000.0,45.0141,45.0413,45.0073,45.0277,8000.0
2015-03-03 14:30:00,66.25,66.38,66.22,66.36,19800.0,45.0345,45.1228,45.0141,45.1093,19800.0
2015-03-03 14:35:00,66.35,66.44,66.33,66.43,8700.0,45.1025,45.1636,45.0889,45.1568,8700.0
2015-03-03 14:40:00,66.45,66.58,66.45,66.57,17300.0,45.1704,45.2588,45.1704,45.252,17300.0
2015-03-03 14:45:00,66.58,66.61,66.52,66.61,8500.0,45.2588,45.2792,45.218,45.2792,8500.0
2015-03-03 14:50:00,66.63,66.67,66.62,66.66,12100.0,45.2928,45.32,45.286,45.3132,12100.0
2015-03-03 14:55:00,66.66,66.78,66.66,66.78,24300.0,45.3132,45.3948,45.3132,45.3948,24300.0
2015-03-03 15:00:00,66.77,66.83,66.67,66.83,75900.0,45.388,45.4287,45.32,45.4287,75900.0
2015-03-03 15:05:00,66.83,66.92,66.76,66.85,47300.0,45.4287,45.4899,45.3812,45.4423,47300.0
2015-03-03 15:10:00,66.88,66.88,66.79,66.81,9700.0,45.4627,45.4627,45.4016,45.4151,9700.0
2015-03-03 15:15:00,66.79,66.84,66.75,66.75,8300.0,45.4016,45.4355,45.3744,45.3744,8300.0
2015-03-03 15:20:00,66.78,66.8,66.73,66.8,8800.0,45.3948,45.4084,45.3608,45.4084,8800.0
2015-03-03 15:25:00,66.81,66.86,66.78,66.8,7900.0,45.4151,45.4491,45.3948,45.4084,7900.0
2015-03-03 15:30:00,66.79,66.81,66.71,66.77,8700.0,45.4016,45.4151,45.3472,45.388,8700.0
2015-03-03 15:35:00,66.75,66.78,66.61,66.64,13000.0,45.3744,45.3948,45.2792,45.2996,13000.0
2015-03-03 15:40:00,66.65,66.66,66.52,66.55,10100.0,45.3064,45.3132,45.218,45.2384,10100.0
2015-03-03 15:45:00,66.56,66.67,66.56,66.63,17400.0,45.2452,45.32,45.2452,45.2928,17400.0
2015-03-03 15:50:00,66.64,66.68,66.6,66.67,16700.0,45.2996,45.3268,45.2724,45.32,16700.0
2015-03-03 15:55:00,66.69,66.77,66.62,66.68,64300.0,45.3336,45.388,45.286,45.3268,64300.0
2015-03-04 09:30:00,66.75,66.94,66.75,66.9,14200.0,45.3744,45.5035,45.3744,45.4763,14200.0
2015-03-04 09:35:00,66.76,66.85,66.49,66.78,9100.0,45.3812,45.4423,45.1976,45.3948,9100.0
2015-03-04 09:40:00,66.65,66.81,66.64,66.67,8500.0,45.3064,45.4151,45.2996,45.32,8500.0
2015-03-04 09:45:00,66.68,66.74,66.43,66.52,10900.0,45.3268,45.3676,45.1568,45.218,10900.0
2015-03-04 09:50:00,66.51,66.54,66.37,66.54,5600.0,45.2112,45.2316,45.1161,45.2316,5600.0
2015-03-04 09:55:00,66.54,66.59,66.43,66.52,6000.0,45.2316,45.2656,45.1568,45.218,6000.0
2015-03-04 10:00:00,66.45,66.53,66.37,66.37,7800.0,45.1704,45.2248,45.1161,45.1161,7800.0
2015-03-04 10:05:00,66.36,66.49,66.32,66.46,6100.0,45.1093,45.1976,45.0821,45.1772,6100.0
2015-03-04 10:10:00,66.39,66.44,66.23,66.28,4400.0,45.1296,45.1636,45.0209,45.0549,4400.0
2015-03-04 10:15:00,66.23,66.3,66.14,66.14,9700.0,45.0209,45.0685,44.9597,44.9597,9700.0
2015-03-04 10:20:00,66.17,66.37,66.12,66.12,21900.0,44.9801,45.1161,44.9461,44.9461,21900.0
2015-03-04 10:25:00,66.09,66.09,65.96,66.0,5500.0,44.9257,44.9257,44.8373,44.8645,5500.0
2015-03-04 10:30:00,65.97,66.01,65.88,66.0,8800.0,44.8441,44.8713,44.783,44.8645,8800.0
2015-03-04 10:35:00,65.98,66.0,65.86,65.86,8000.0,44.8509,44.8645,44.7694,44.7694,8000.0
2015-03-04 10:40:00,65.9,65.98,65.81,65.81,7600.0,44.7966,44.8509,44.7354,44.7354,7600.0
2015-03-04 10:45:00,65.84,65.88,65.8,65.85,6000.0,44.7558,44.783,44.7286,44.7626,6000.0
2015-03-04 10:50:00,65.82,65.95,65.8,65.8,4000.0,44.7422,44.8306,44.7286,44.7286,4000.0
2015-03-04 10:55:00,65.8,65.86,65.75,65.86,6800.0,44.7286,44.7694,44.6946,44.7694,6800.0
2015-03-04 11:00:00,65.83,65.87,65.75,65.83,6600.0,44.749,44.7762,44.6946,44.749,6600.0
2015-03-04 11:05:00,65.79,65.95,65.79,65.94,6700.0,44.7218,44.8306,44.7218,44.8238,6700.0
2015-03-04 11:10:00,65.95,65.96,65.87,65.88,6800.0,44.8306,44.8373,44.7762,44.783,6800.0
2015-03-04 11:15:00,65.9,65.91,65.8,65.87,11700.0,44.7966,44.8034,44.7286,44.7762,11700.0
2015-03-04 11:20:00,65.87,65.87,65.81,65.85,5700.0,44.7762,44.7762,44.7354,44.7626,5700.0
2015-03-04 11:25:00,65.82,65.82,65.68,65.75,7600.0,44.7422,44.7422,44.647,44.6946,7600.0
2015-03-04 11:30:00,65.75,65.77,65.7,65.76,3300.0,44.6946,44.7082,44.6606,44.7014,3300.0
2015-03-04 11:35:00,65.72,65.84,65.72,65.83,4200.0,44.6742,44.7558,44.6742,44.749,4200.0
2015-03-04 11:40:00,65.83,65.86,65.82,65.86,1100.0,44.749,44.7694,44.7422,44.7694,1100.0
2015-03-04 11:45:00,65.85,65.87,65.76,65.76,6600.0,44.7626,44.7762,44.7014,44.7014,6600.0
2015-03-04 11:50:00,65.81,65.81,65.67,65.67,4400.0,44.7354,44.7354,44.6402,44.6402,4400.0
2015-03-04 11:55:00,65.68,65.73,65.66,65.7,4700.0,44.647,44.681,44.6334,44.6606,4700.0
2015-03-04 12:00:00,65.66,65.75,65.63,65.7,6800.0,44.6334,44.6946,44.613,44.6606,6800.0
2015-03-04 12:05:00,65.72,65.73,65.66,65.73,2900.0,44.6742,44.681,44.6334,44.681,2900.0
2015-03-04 12:10:00,65.72,65.78,65.69,65.78,6100.0,44.6742,44.715,44.6538,44.715,6100.0
2015-03-04 12:15:00,65.78,65.78,65.64,65.67,28200.0,44.715,44.715,44.6198,44.6402,28200.0
2015-03-04 12:20:00,65.67,65.67,65.6,65.6,5100.0,44.6402,44.6402,44.5926,44.5926,5100.0
2015-03-04 12:25:00,65.61,65.66,65.6,65.6,6300.0,44.5994,44.6334,44.5926,44.5926,6300.0
2015-03-04 12:30:00,65.61,65.64,65.59,65.63,8900.0,44.5994,44.6198,44.5858,44.613,8900.0
2015-03-04 12:35:00,65.63,65.68,65.57,65.59,8900.0,44.613,44.647,44.5722,44.5858,8900.0
2015-03-04 12:40:00,65.59,65.62,65.58,65.59,2200.0,44.5858,44.6062,44.579,44.5858,2200.0
2015-03-04 12:45:00,65.61,65.65,65.55,65.61,10300.0,44.5994,44.6266,44.5586,44.5994,10300.0
2015-03-04 12:50:00,65.61,65.61,65.56,65.57,2700.0,44.5994,44.5994,44.5654,44.5722,2700.0
2015-03-04 12:55:00,65.56,65.57,65.45,65.47,20600.0,44.5654,44.5722,44.4907,44.5043,20600.0
2015-03-04 13:00:00,65.45,65.45,65.37,65.4,6800.0,44.4907,44.4907,44.4363,44.4567,6800.0
2015-03-04 13:05:00,65.41,65.52,65.4,65.49,36800.0,44.4635,44.5383,44.4567,44.5179,36800.0
2015-03-04 13:10:00,65.5,65.55,65.4,65.52,18300.0,44.5247,44.5586,44.4567,44.5383,18300.0
2015-03-04 13:15:00,65.54,65.59,65.5,65.59,7700.0,44.5518,44.5858,44.5247,44.5858,7700.0
2015-03-04 13:20:00,65.57,65.64,65.57,65.61,2700.0,44.5722,44.6198,44.5722,44.5994,2700.0
2015-03-04 13:25:00,65.64,65.68,65.63,65.66,6200.0,44.6198,44.647,44.613,44.6334,6200.0
2015-03-04 13:30:00,65.66,65.67,65.59,65.59,4300.0,44.6334,44.6402,44.5858,44.5858,4300.0
2015-03-04 13:35:00,65.59,65.6,65.57,65.6,4000.0,44.5858,44.5926,44.5722,44.5926,4000.0
2015-03-04 13:40:00,65.6,65.62,65.58,65.58,3800.0,44.5926,44.6062,44.579,44.579,3800.0
2015-03-04 13:45:00,65.58,65.68,65.56,65.68,8600.0,44.579,44.647,44.5654,44.647,8600.0
2015-03-04 13:50:00,65.69,65.74,65.67,65.67,5800.0,44.6538,44.6878,44.6402,44.6402,5800.0
2015-03-04 13:55:00,65.6,65.61,65.57,65.6,26400.0,44.5926,44.5994,44.5722,44.5926,26400.0
2015-03-04 14:00:00,65.57,65.73,65.56,65.69,12700.0,44.5722,44.681,44.5654,44.6538,12700.0
2015-03-04 14:05:00,65.69,65.69,65.61,65.65,5700.0,44.6538,44.6538,44.5994,44.6266,5700.0
2015-03-04 14:10:00,65.66,65.69,65.62,65.62,5200.0,44.6334,44.6538,44.6062,44.6062,5200.0
2015-03-04 14:15:00,65.62,65.65,65.62,65.65,7300.0,44.6062,44.6266,44.6062,44.6266,7300.0
2015-03-04 14:20:00,65.65,65.71,65.64,65.66,6800.0,44.6266,44.6674,44.6198,44.6334,6800.0
2015-03-04 14:25:00,65.65,65.66,65.6,65.62,14700.0,44.6266,44.6334,44.5926,44.6062,14700.0
2015-03-04 14:30:00,65.63,65.64,65.59,65.6,12900.0,44.613,44.6198,44.5858,44.5926,12900.0
2015-03-04 14:35:00,65.59,65.61,65.59,65.59,11400.0,44.5858,44.5994,44.5858,44.5858,11400.0
2015-03-04 14:40:00,65.6,65.6,65.47,65.48,10100.0,44.5926,44.5926,44.5043,44.5111,10100.0
2015-03-04 14:45:00,65.48,65.5,65.41,65.41,4600.0,44.5111,44.5247,44.4635,44.4635,4600.0
2015-03-04 14:50:00,65.4,65.46,65.38,65.45,3800.0,44.4567,44.4975,44.4431,44.4907,3800.0
2015-03-04 14:55:00,65.45,65.45,65.32,65.32,11800.0,44.4907,44.4907,44.4023,44.4023,11800.0
2015-03-04 15:00:00,65.32,65.45,65.32,65.45,11100.0,44.4023,44.4907,44.4023,44.4907,11100.0
2015-03-04 15:05:00,65.44,65.46,65.39,65.46,15000.0,44.4839,44.4975,44.4499,44.4975,15000.0
2015-03-04 15:10:00,65.43,65.45,65.4,65.4,5600.0,44.4771,44.4907,44.4567,44.4567,5600.0
2015-03-04 15:15:00,65.42,65.45,65.42,65.43,5300.0,44.4703,44.4907,44.4703,44.4771,5300.0
2015-03-04 15:20:00,65.43,65.44,65.37,65.39,13300.0,44.4771,44.4839,44.4363,44.4499,13300.0
2015-03-04 15:25:00,65.38,65.41,65.37,65.4,4200.0,44.4431,44.4635,44.4363,44.4567,4200.0
2015-03-04 15:30:00,65.4,65.44,65.38,65.43,9900.0,44.4567,44.4839,44.4431,44.4771,9900.0
2015-03-04 15:35:00,65.44,65.47,65.42,65.44,64800.0,44.4839,44.5043,44.4703,44.4839,64800.0
2015-03-04 15:40:00,65.45,65.53,65.44,65.52,14700.0,44.4907,44.545,44.4839,44.5383,14700.0
2015-03-04 15:45:00,65.53,65.64,65.53,65.64,13000.0,44.545,44.6198,44.545,44.6198,13000.0
2015-03-04 15:50:00,65.64,65.65,65.6,65.63,20000.0,44.6198,44.6266,44.5926,44.613,20000.0
2015-03-04 15:55:00,65.64,65.69,65.54,65.57,45400.0,44.6198,44.6538,44.5518,44.5722,45400.0
2015-03-05 09:30:00,65.95,66.45,65.73,66.36,25000.0,44.8306,45.1704,44.681,45.1093,25000.0
2015-03-05 09:35:00,66.34,66.38,66.1,66.17,10600.0,45.0957,45.1228,44.9325,44.9801,10600.0
2015-03-05 09:40:00,66.21,66.39,66.19,66.39,6200.0,45.0073,45.1296,44.9937,45.1296,6200.0
2015-03-05 09:45:00,66.37,66.46,66.21,66.34,13900.0,45.1161,45.1772,45.0073,45.0957,13900.0
2015-03-05 09:50:00,66.35,66.41,66.2,66.26,6800.0,45.1025,45.1432,45.0005,45.0413,6800.0
2015-03-05 09:55:00,66.25,66.35,66.17,66.3,7200.0,45.0345,45.1025,44.9801,45.0685,7200.0
2015-03-05 10:00:00,66.3,66.32,66.08,66.15,10000.0,45.0685,45.0821,44.9189,44.9665,10000.0
2015-03-05 10:05:00,66.13,66.25,66.04,66.25,7200.0,44.9529,45.0345,44.8917,45.0345,7200.0
2015-03-05 10:10:00,66.25,66.34,66.15,66.26,6900.0,45.0345,45.0957,44.9665,45.0413,6900.0
2015-03-05 10:15:00,66.23,66.29,66.18,66.28,2700.0,45.0209,45.0617,44.9869,45.0549,2700.0
2015-03-05 10:20:00,66.23,66.34,66.21,66.31,7200.0,45.0209,45.0957,45.0073,45.0753,7200.0
2015-03-05 10:25:00,66.31,66.36,66.29,66.33,12200.0,45.0753,45.1093,45.0617,45.0889,12200.0
2015-03-05 10:30:00,66.32,66.33,66.31,66.31,900.0,45.0821,45.0889,45.0753,45.0753,900.0
2015-03-05 10:35:00,66.32,66.32,66.29,66.31,8400.0,45.0821,45.0821,45.0617,45.0753,8400.0
2015-03-05 10:40:00,66.33,66.42,66.24,66.42,9900.0,45.0889,45.15,45.0277,45.15,9900.0
2015-03-05 10:45:00,66.46,66.55,66.44,66.44,3800.0,45.1772,45.2384,45.1636,45.1636,3800.0
2015-03-05 10:50:00,66.46,66.47,66.28,66.28,5800.0,45.1772,45.184,45.0549,45.0549,5800.0
2015-03-05 10:55:00,66.23,66.28,66.22,66.28,3300.0,45.0209,45.0549,45.0141,45.0549,3300.0
2015-03-05 11:00:00,66.28,66.31,66.17,66.17,2700.0,45.0549,45.0753,44.9801,44.9801,2700.0
2015-03-05 11:05:00,66.17,66.2,66.08,66.14,7000.0,44.9801,45.0005,44.9189,44.9597,7000.0
2015-03-05 11:10:00,66.14,66.16,66.06,66.1,5100.0,44.9597,44.9733,44.9053,44.9325,5100.0
2015-03-05 11:15:00,66.08,66.08,65.9,65.92,3700.0,44.9189,44.9189,44.7966,44.8102,3700.0
2015-03-05 11:20:00,65.91,66.02,65.83,66.02,6600.0,44.8034,44.8781,44.749,44.8781,6600.0
2015-03-05 11:25:00,65.99,66.03,65.93,65.93,4100.0,44.8577,44.8849,44.817,44.817,4100.0
2015-03-05 11:30:00,65.96,65.97,65.87,65.9,5200.0,44.8373,44.8441,44.7762,44.7966,5200.0
2015-03-05 11:35:00,65.9,65.91,65.87,65.89,3300.0,44.7966,44.8034,44.7762,44.7898,3300.0
2015-03-05 11:40:00,65.89,65.89,65.8,65.8,2400.0,44.7898,44.7898,44.7286,44.7286,2400.0
2015-03-05 11:45:00,65.82,65.95,65.81,65.93,5100.0,44.7422,44.8306,44.7354,44.817,5100.0
2015-03-05 11:50:00,65.96,65.99,65.83,65.84,4600.0,44.8373,44.8577,44.749,44.7558,4600.0
2015-03-05 11:55:00,65.84,65.96,65.83,65.88,4300.0,44.7558,44.8373,44.749,44.783,4300.0
2015-03-05 12:00:00,65.91,65.91,65.86,65.87,2000.0,44.8034,44.8034,44.7694,44.7762,2000.0
2015-03-05 12:05:00,65.88,65.95,65.87,65.92,6900.0,44.783,44.8306,44.7762,44.8102,6900.0
2015-03-05 12:10:00,65.91,65.91,65.81,65.86,5300.0,44.8034,44.8034,44.7354,44.7694,5300.0
2015-03-05 12:15:00,65.84,65.86,65.76,65.76,3600.0,44.7558,44.7694,44.7014,44.7014,3600.0
2015-03-05 12:20:00,65.75,65.9,65.73,65.89,4100.0,44.6946,44.7966,44.681,44.7898,4100.0
2015-03-05 12:25:00,65.89,65.93,65.83,65.85,3600.0,44.7898,44.817,44.749,44.7626,3600.0
2015-03-05 12:30:00,65.85,65.96,65.85,65.93,5100.0,44.7626,44.8373,44.7626,44.817,5100.0
2015-03-05 12:35:00,65.92,65.93,65.85,65.91,3100.0,44.8102,44.817,44.7626,44.8034,3100.0
2015-03-05 12:40:00,65.87,65.87,65.8,65.84,3200.0,44.7762,44.7762,44.7286,44.7558,3200.0
2015-03-05 12:45:00,65.81,65.92,65.8,65.91,6600.0,44.7354,44.8102,44.7286,44.8034,6600.0
2015-03-05 12:50:00,65.9,65.9,65.75,65.85,23500.0,44.7966,44.7966,44.6946,44.7626,23500.0
2015-03-05 12:55:00,65.85,65.89,65.79,65.88,6200.0,44.7626,44.7898,44.7218,44.783,6200.0
2015-03-05 13:00:00,65.86,65.89,65.82,65.88,3500.0,44.7694,44.7898,44.7422,44.783,3500.0
2015-03-05 13:05:00,65.89,65.94,65.86,65.86,3700.0,44.7898,44.8238,44.7694,44.7694,3700.0
2015-03-05 13:10:00,65.87,65.91,65.83,65.91,8300.0,44.7762,44.8034,44.749,44.8034,8300.0
2015-03-05 13:15:00,65.91,65.91,65.86,65.87,8200.0,44.8034,44.8034,44.7694,44.7762,8200.0
2015-03-05 13:20:00,65.88,65.97,65.87,65.91,5000.0,44.783,44.8441,44.7762,44.8034,5000.0
2015-03-05 13:25:00,65.92,66.01,65.9,65.9,2600.0,44.8102,44.8713,44.7966,44.7966,2600.0
2015-03-05 13:30:00,65.9,65.93,65.89,65.9,3400.0,44.7966,44.817,44.7898,44.7966,3400.0
2015-03-05 13:35:00,65.9,66.0,65.88,66.0,5200.0,44.7966,44.8645,44.783,44.8645,5200.0
2015-03-05 13:40:00,65.98,66.07,65.96,66.07,9400.0,44.8509,44.9121,44.8373,44.9121,9400.0
2015-03-05 13:45:00,66.07,66.08,66.05,66.05,3600.0,44.9121,44.9189,44.8985,44.8985,3600.0
2015-03-05 13:50:00,66.05,66.06,66.02,66.06,10500.0,44.8985,44.9053,44.8781,44.9053,10500.0
2015-03-05 13:55:00,66.06,66.1,66.05,66.1,4300.0,44.9053,44.9325,44.8985,44.9325,4300.0
2015-03-05 14:00:00,66.07,66.08,66.0,66.03,7700.0,44.9121,44.9189,44.8645,44.8849,7700.0
2015-03-05 14:05:00,66.04,66.1,66.04,66.09,6400.0,44.8917,44.9325,44.8917,44.9257,6400.0
2015-03-05 14:10:00,66.09,66.1,66.05,66.07,5300.0,44.9257,44.9325,44.8985,44.9121,5300.0
2015-03-05 14:15:00,66.08,66.09,66.04,66.05,3600.0,44.9189,44.9257,44.8917,44.8985,3600.0
2015-03-05 14:20:00,66.04,66.04,65.99,66.01,5500.0,44.8917,44.8917,44.8577,44.8713,5500.0
2015-03-05 14:25:00,66.0,66.07,66.0,66.05,10800.0,44.8645,44.9121,44.8645,44.8985,10800.0
2015-03-05 14:30:00,66.03,66.11,66.02,66.11,7400.0,44.8849,44.9393,44.8781,44.9393,7400.0
2015-03-05 14:35:00,66.11,66.14,66.08,66.14,10500.0,44.9393,44.9597,44.9189,44.9597,10500.0
2015-03-05 14:40:00,66.14,66.15,66.06,66.07,13100.0,44.9597,44.9665,44.9053,44.9121,13100.0
2015-03-05 14:45:00,66.07,66.11,66.07,66.08,4500.0,44.9121,44.9393,44.9121,44.9189,4500.0
2015-03-05 14:50:00,66.08,66.12,66.06,66.11,14300.0,44.9189,44.9461,44.9053,44.9393,14300.0
2015-03-05 14:55:00,66.12,66.14,66.06,66.08,5600.0,44.9461,44.9597,44.9053,44.9189,5600.0
2015-03-05 15:00:00,66.09,66.13,66.04,66.09,13400.0,44.9257,44.9529,44.8917,44.9257,13400.0
2015-03-05 15:05:00,66.09,66.13,66.05,66.09,9300.0,44.9257,44.9529,44.8985,44.9257,9300.0
2015-03-05 15:10:00,66.08,66.13,66.08,66.08,6300.0,44.9189,44.9529,44.9189,44.9189,6300.0
2015-03-05 15:15:00,66.09,66.13,66.08,66.13,9100.0,44.9257,44.9529,44.9189,44.9529,9100.0
2015-03-05 15:20:00,66.11,66.13,66.11,66.12,8000.0,44.9393,44.9529,44.9393,44.9461,8000.0
2015-03-05 15:25:00,66.13,66.13,66.08,66.1,8600.0,44.9529,44.9529,44.9189,44.9325,8600.0
2015-03-05 15:30:00,66.09,66.1,66.04,66.05,11500.0,44.9257,44.9325,44.8917,44.8985,11500.0
2015-03-05 15:35:00,66.06,66.07,66.04,66.06,10700.0,44.9053,44.9121,44.8917,44.9053,10700.0
2015-03-05 15:40:00,66.06,66.06,66.02,66.02,6900.0,44.9053,44.9053,44.8781,44.8781,6900.0
2015-03-05 15:45:00,66.02,66.07,65.99,66.0,20600.0,44.8781,44.9121,44.8577,44.8645,20600.0
2015-03-05 15:50:00,66.01,66.05,66.0,66.01,28900.0,44.8713,44.8985,44.8645,44.8713,28900.0
2015-03-05 15:55:00,66.01,66.02,65.84,65.88,58400.0,44.8713,44.8781,44.7558,44.783,58400.0
2015-03-06 09:30:00,64.52,64.61,63.3,63.92,72400.0,43.8585,43.9197,43.0292,43.4506,72400.0
2015-03-06 09:35:00,63.95,64.05,63.57,64.01,15500.0,43.471,43.539,43.2127,43.5118,15500.0
2015-03-06 09:40:00,63.94,64.08,63.74,63.84,14900.0,43.4642,43.5594,43.3283,43.3962,14900.0
2015-03-06 09:45:00,63.92,64.06,63.87,63.99,16100.0,43.4506,43.5458,43.4166,43.4982,16100.0
2015-03-06 09:50:00,64.0,64.16,63.85,64.16,19700.0,43.505,43.6138,43.403,43.6138,19700.0
2015-03-06 09:55:00,64.13,64.42,64.13,64.23,22600.0,43.5934,43.7905,43.5934,43.6614,22600.0
2015-03-06 10:00:00,64.23,64.38,64.1,64.13,18000.0,43.6614,43.7633,43.573,43.5934,18000.0
2015-03-06 10:05:00,64.16,64.4,64.0,64.27,37400.0,43.6138,43.7769,43.505,43.6885,37400.0
2015-03-06 10:10:00,64.3,64.44,64.24,64.28,9300.0,43.7089,43.8041,43.6682,43.6953,9300.0
2015-03-06 10:15:00,64.26,64.51,64.26,64.47,8000.0,43.6817,43.8517,43.6817,43.8245,8000.0
2015-03-06 10:20:00,64.5,64.7,64.49,64.7,13900.0,43.8449,43.9808,43.8381,43.9808,13900.0
2015-03-06 10:25:00,64.65,64.7,64.57,64.62,38500.0,43.9469,43.9808,43.8925,43.9265,38500.0
2015-03-06 10:30:00,64.59,64.65,64.56,64.64,4600.0,43.9061,43.9469,43.8857,43.9401,4600.0
2015-03-06 10:35:00,64.65,64.67,64.43,64.48,10500.0,43.9469,43.9605,43.7973,43.8313,10500.0
2015-03-06 10:40:00,64.51,64.52,64.47,64.52,5000.0,43.8517,43.8585,43.8245,43.8585,5000.0
2015-03-06 10:45:00,64.5,64.64,64.49,64.56,9300.0,43.8449,43.9401,43.8381,43.8857,9300.0
2015-03-06 10:50:00,64.58,64.65,64.54,64.61,6900.0,43.8993,43.9469,43.8721,43.9197,6900.0
2015-03-06 10:55:00,64.61,64.76,64.6,64.68,7200.0,43.9197,44.0216,43.9129,43.9672,7200.0
2015-03-06 11:00:00,64.7,64.78,64.66,64.7,9900.0,43.9808,44.0352,43.9537,43.9808,9900.0
2015-03-06 11:05:00,64.72,64.74,64.59,64.68,14200.0,43.9944,44.008,43.9061,43.9672,14200.0
2015-03-06 11:10:00,64.69,64.7,64.59,64.59,10200.0,43.974,43.9808,43.9061,43.9061,10200.0
2015-03-06 11:15:00,64.6,64.7,64.59,64.64,15500.0,43.9129,43.9808,43.9061,43.9401,15500.0
2015-03-06 11:20:00,64.62,64.69,64.61,64.63,51800.0,43.9265,43.974,43.9197,43.9333,51800.0
2015-03-06 11:25:00,64.63,64.64,64.48,64.48,54000.0,43.9333,43.9401,43.8313,43.8313,54000.0
2015-03-06 11:30:00,64.5,64.59,64.47,64.54,19700.0,43.8449,43.9061,43.8245,43.8721,19700.0
2015-03-06 11:35:00,64.54,64.56,64.51,64.52,17900.0,43.8721,43.8857,43.8517,43.8585,17900.0
2015-03-06 11:40:00,64.55,64.59,64.45,64.48,15200.0,43.8789,43.9061,43.8109,43.8313,15200.0
2015-03-06 11:45:00,64.49,64.49,64.38,64.45,19300.0,43.8381,43.8381,43.7633,43.8109,19300.0
2015-03-06 11:50:00,64.44,64.51,64.44,64.44,19100.0,43.8041,43.8517,43.8041,43.8041,19100.0
2015-03-06 11:55:00,64.43,64.43,64.33,64.37,17000.0,43.7973,43.7973,43.7293,43.7565,17000.0
2015-03-06 12:00:00,64.38,64.59,64.38,64.59,17300.0,43.7633,43.9061,43.7633,43.9061,17300.0
2015-03-06 12:05:00,64.58,64.63,64.56,64.56,15900.0,43.8993,43.9333,43.8857,43.8857,15900.0
2015-03-06 12:10:00,64.55,64.58,64.52,64.58,11100.0,43.8789,43.8993,43.8585,43.8993,11100.0
2015-03-06 12:15:00,64.57,64.6,64.41,64.41,18900.0,43.8925,43.9129,43.7837,43.7837,18900.0
2015-03-06 12:20:00,64.41,64.49,64.4,64.48,14500.0,43.7837,43.8381,43.7769,43.8313,14500.0
2015-03-06 12:25:00,64.48,64.57,64.47,64.54,7400.0,43.8313,43.8925,43.8245,43.8721,7400.0
2015-03-06 12:30:00,64.53,64.58,64.5,64.57,7800.0,43.8653,43.8993,43.8449,43.8925,7800.0
2015-03-06 12:35:00,64.55,64.58,64.48,64.55,7400.0,43.8789,43.8993,43.8313,43.8789,7400.0
2015-03-06 12:40:00,64.56,64.65,64.54,64.64,12100.0,43.8857,43.9469,43.8721,43.9401,12100.0
2015-03-06 12:45:00,64.64,64.67,64.61,64.66,6200.0,43.9401,43.9605,43.9197,43.9537,6200.0
2015-03-06 12:50:00,64.65,64.7,64.61,64.7,11100.0,43.9469,43.9808,43.9197,43.9808,11100.0
2015-03-06 12:55:00,64.7,64.7,64.59,64.65,8100.0,43.9808,43.9808,43.9061,43.9469,8100.0
2015-03-06 13:00:00,64.69,64.7,64.65,64.69,9100.0,43.974,43.9808,43.9469,43.974,9100.0
2015-03-06 13:05:00,64.69,64.74,64.68,64.73,4700.0,43.974,44.008,43.9672,44.0012,4700.0
2015-03-06 13:10:00,64.74,64.84,64.73,64.84,9200.0,44.008,44.076,44.0012,44.076,9200.0
2015-03-06 13:15:00,64.84,64.91,64.83,64.87,16900.0,44.076,44.1236,44.0692,44.0964,16900.0
2015-03-06 13:20:00,64.86,64.88,64.79,64.79,8200.0,44.0896,44.1032,44.042,44.042,8200.0
2015-03-06 13:25:00,64.78,64.78,64.74,64.76,10400.0,44.0352,44.0352,44.008,44.0216,10400.0
2015-03-06 13:30:00,64.76,64.77,64.6,64.6,29000.0,44.0216,44.0284,43.9129,43.9129,29000.0
2015-03-06 13:35:00,64.56,64.58,64.55,64.55,13200.0,43.8857,43.8993,43.8789,43.8789,13200.0
2015-03-06 13:40:00,64.56,64.57,64.51,64.51,10900.0,43.8857,43.8925,43.8517,43.8517,10900.0
2015-03-06 13:45:00,64.51,64.58,64.5,64.58,9800.0,43.8517,43.8993,43.8449,43.8993,9800.0
2015-03-06 13:50:00,64.56,64.67,64.55,64.67,20900.0,43.8857,43.9605,43.8789,43.9605,20900.0
2015-03-06 13:55:00,64.68,64.72,64.6,64.61,11700.0,43.9672,43.9944,43.9129,43.9197,11700.0
2015-03-06 14:00:00,64.6,64.67,64.6,64.66,18000.0,43.9129,43.9605,43.9129,43.9537,18000.0
2015-03-06 14:05:00,64.65,64.85,64.64,64.73,17600.0,43.9469,44.0828,43.9401,44.0012,17600.0
2015-03-06 14:10:00,64.73,64.73,64.67,64.68,8400.0,44.0012,44.0012,43.9605,43.9672,8400.0
2015-03-06 14:15:00,64.69,64.77,64.69,64.75,11900.0,43.974,44.0284,43.974,44.0148,11900.0
2015-03-06 14:20:00,64.77,64.81,64.73,64.8,17600.0,44.0284,44.0556,44.0012,44.0488,17600.0
2015-03-06 14:25:00,64.79,64.81,64.74,64.75,8500.0,44.042,44.0556,44.008,44.0148,8500.0
2015-03-06 14:30:00,64.75,64.77,64.73,64.73,12200.0,44.0148,44.0284,44.0012,44.0012,12200.0
2015-03-06 14:35:00,64.75,64.79,64.74,64.79,15000.0,44.0148,44.042,44.008,44.042,15000.0
2015-03-06 14:40:00,64.79,64.86,64.74,64.84,17600.0,44.042,44.0896,44.008,44.076,17600.0
2015-03-06 14:45:00,64.84,64.97,64.83,64.88,15400.0,44.076,44.1644,44.0692,44.1032,15400.0
2015-03-06 14:50:00,64.86,64.93,64.85,64.86,12600.0,44.0896,44.1372,44.0828,44.0896,12600.0
2015-03-06 14:55:00,64.86,64.88,64.83,64.85,11200.0,44.0896,44.1032,44.0692,44.0828,11200.0
2015-03-06 15:00:00,64.84,65.0,64.84,65.0,15100.0,44.076,44.1848,44.076,44.1848,15100.0
2015-03-06 15:05:00,65.0,65.04,64.88,64.89,17100.0,44.1848,44.212,44.1032,44.11,17100.0
2015-03-06 15:10:00,64.89,64.9,64.76,64.78,24200.0,44.11,44.1168,44.0216,44.0352,24200.0
2015-03-06 15:15:00,64.76,64.87,64.73,64.85,13500.0,44.0216,44.0964,44.0012,44.0828,13500.0
2015-03-06 15:20:00,64.84,64.92,64.84,64.9,17500.0,44.076,44.1304,44.076,44.1168,17500.0
2015-03-06 15:25:00,64.91,64.95,64.85,64.86,17000.0,44.1236,44.1508,44.0828,44.0896,17000.0
2015-03-06 15:30:00,64.87,64.92,64.84,64.87,24500.0,44.0964,44.1304,44.076,44.0964,24500.0
2015-03-06 15:35:00,64.87,64.92,64.78,64.8,23800.0,44.0964,44.1304,44.0352,44.0488,23800.0
2015-03-06 15:40:00,64.8,64.88,64.79,64.87,15100.0,44.0488,44.1032,44.042,44.0964,15100.0
2015-03-06 15:45:00,64.86,64.92,64.84,64.88,32400.0,44.0896,44.1304,44.076,44.1032,32400.0
2015-03-06 15:50:00,64.88,64.92,64.86,64.89,31800.0,44.1032,44.1304,44.0896,44.11,31800.0
2015-03-06 15:55:00,64.89,65.0,64.86,64.99,74200.0,44.11,44.1848,44.0896,44.178,74200.0
2015-03-09 09:30:00,65.37,65.62,65.35,65.41,13100.0,44.4363,44.6062,44.4227,44.4635,13100.0
2015-03-09 09:35:00,65.4,65.62,65.37,65.6,5000.0,44.4567,44.6062,44.4363,44.5926,5000.0
2015-03-09 09:40:00,65.51,65.67,65.25,65.29,7900.0,44.5315,44.6402,44.3547,44.3819,7900.0
2015-03-09 09:45:00,65.29,65.35,65.19,65.29,2000.0,44.3819,44.4227,44.3139,44.3819,2000.0
2015-03-09 09:50:00,65.35,65.35,65.19,65.2,10700.0,44.4227,44.4227,44.3139,44.3207,10700.0
2015-03-09 09:55:00,65.25,65.32,65.21,65.32,6300.0,44.3547,44.4023,44.3275,44.4023,6300.0
2015-03-09 10:00:00,65.26,65.33,65.25,65.33,2300.0,44.3615,44.4091,44.3547,44.4091,2300.0
2015-03-09 10:05:00,65.36,65.41,65.28,65.3,3900.0,44.4295,44.4635,44.3751,44.3887,3900.0
2015-03-09 10:10:00,65.3,65.34,65.26,65.3,4900.0,44.3887,44.4159,44.3615,44.3887,4900.0
2015-03-09 10:15:00,65.33,65.33,65.01,65.02,8400.0,44.4091,44.4091,44.1916,44.1984,8400.0
2015-03-09 10:20:00,65.03,65.09,64.99,64.99,5800.0,44.2052,44.246,44.178,44.178,5800.0
2015-03-09 10:25:00,64.99,65.0,64.81,64.83,12700.0,44.178,44.1848,44.0556,44.0692,12700.0
2015-03-09 10:30:00,64.83,64.96,64.8,64.91,7800.0,44.0692,44.1576,44.0488,44.1236,7800.0
2015-03-09 10:35:00,64.9,64.95,64.89,64.92,7000.0,44.1168,44.1508,44.11,44.1304,7000.0
2015-03-09 10:40:00,64.92,65.01,64.9,65.0,2800.0,44.1304,44.1916,44.1168,44.1848,2800.0
2015-03-09 10:45:00,65.02,65.06,64.99,65.03,9600.0,44.1984,44.2256,44.178,44.2052,9600.0
2015-03-09 10:50:00,65.02,65.03,64.92,64.93,3800.0,44.1984,44.2052,44.1304,44.1372,3800.0
2015-03-09 10:55:00,64.94,64.96,64.91,64.91,4200.0,44.144,44.1576,44.1236,44.1236,4200.0
2015-03-09 11:00:00,64.88,64.92,64.82,64.82,5000.0,44.1032,44.1304,44.0624,44.0624,5000.0
2015-03-09 11:05:00,64.8,64.83,64.69,64.7,13000.0,44.0488,44.0692,43.974,43.9808,13000.0
2015-03-09 11:10:00,64.69,64.69,64.65,64.67,34100.0,43.974,43.974,43.9469,43.9605,34100.0
2015-03-09 11:15:00,64.66,64.69,64.63,64.64,8000.0,43.9537,43.974,43.9333,43.9401,8000.0
2015-03-09 11:20:00,64.65,64.66,64.55,64.63,9500.0,43.9469,43.9537,43.8789,43.9333,9500.0
2015-03-09 11:25:00,64.61,64.66,64.58,64.66,3900.0,43.9197,43.9537,43.8993,43.9537,3900.0
2015-03-09 11:30:00,64.67,64.67,64.6,64.62,3600.0,43.9605,43.9605,43.9129,43.9265,3600.0
2015-03-09 11:35:00,64.62,64.69,64.62,64.67,4600.0,43.9265,43.974,43.9265,43.9605,4600.0
2015-03-09 11:40:00,64.68,64.73,64.68,64.7,7800.0,43.9672,44.0012,43.9672,43.9808,7800.0
2015-03-09 11:45:00,64.7,64.71,64.67,64.7,5900.0,43.9808,43.9876,43.9605,43.9808,5900.0
2015-03-09 11:50:00,64.7,64.72,64.67,64.67,4400.0,43.9808,43.9944,43.9605,43.9605,4400.0
2015-03-09 11:55:00,64.68,64.69,64.59,64.59,31000.0,43.9672,43.974,43.9061,43.9061,31000.0
2015-03-09 12:00:00,64.59,64.61,64.52,64.53,10900.0,43.9061,43.9197,43.8585,43.8653,10900.0
2015-03-09 12:05:00,64.54,64.6,64.53,64.56,6800.0,43.8721,43.9129,43.8653,43.8857,6800.0
2015-03-09 12:10:00,64.57,64.61,64.54,64.54,3600.0,43.8925,43.9197,43.8721,43.8721,3600.0
2015-03-09 12:15:00,64.52,64.52,64.42,64.42,6400.0,43.8585,43.8585,43.7905,43.7905,6400.0
2015-03-09 12:20:00,64.45,64.55,64.43,64.54,3900.0,43.8109,43.8789,43.7973,43.8721,3900.0
2015-03-09 12:25:00,64.54,64.61,64.53,64.56,5200.0,43.8721,43.9197,43.8653,43.8857,5200.0
2015-03-09 12:30:00,64.56,64.6,64.55,64.55,5800.0,43.8857,43.9129,43.8789,43.8789,5800.0
2015-03-09 12:35:00,64.54,64.58,64.54,64.57,4900.0,43.8721,43.8993,43.8721,43.8925,4900.0
2015-03-09 12:40:00,64.57,64.63,64.57,64.63,3500.0,43.8925,43.9333,43.8925,43.9333,3500.0
2015-03-09 12:45:00,64.6,64.63,64.57,64.63,3900.0,43.9129,43.9333,43.8925,43.9333,3900.0
2015-03-09 12:50:00,64.62,64.62,64.51,64.51,5700.0,43.9265,43.9265,43.8517,43.8517,5700.0
2015-03-09 12:55:00,64.51,64.57,64.51,64.55,4000.0,43.8517,43.8925,43.8517,43.8789,4000.0
2015-03-09 13:00:00,64.56,64.57,64.5,64.5,2500.0,43.8857,43.8925,43.8449,43.8449,2500.0
2015-03-09 13:05:00,64.51,64.53,64.47,64.52,5900.0,43.8517,43.8653,43.8245,43.8585,5900.0
2015-03-09 13:10:00,64.53,64.6,64.51,64.6,7000.0,43.8653,43.9129,43.8517,43.9129,7000.0
2015-03-09 13:15:00,64.59,64.62,64.57,64.6,5600.0,43.9061,43.9265,43.8925,43.9129,5600.0
2015-03-09 13:20:00,64.61,64.66,64.6,64.66,6000.0,43.9197,43.9537,43.9129,43.9537,6000.0
2015-03-09 13:25:00,64.66,64.71,64.66,64.71,5000.0,43.9537,43.9876,43.9537,43.9876,5000.0
2015-03-09 13:30:00,64.7,64.74,64.7,64.74,3700.0,43.9808,44.008,43.9808,44.008,3700.0
2015-03-09 13:35:00,64.72,64.74,64.69,64.69,4200.0,43.9944,44.008,43.974,43.974,4200.0
2015-03-09 13:40:00,64.69,64.69,64.66,64.66,5100.0,43.974,43.974,43.9537,43.9537,5100.0
2015-03-09 13:45:00,64.67,64.68,64.65,64.65,8000.0,43.9605,43.9672,43.9469,43.9469,8000.0
2015-03-09 13:50:00,64.67,64.71,64.66,64.68,7000.0,43.9605,43.9876,43.9537,43.9672,7000.0
2015-03-09 13:55:00,64.67,64.69,64.66,64.68,5400.0,43.9605,43.974,43.9537,43.9672,5400.0
2015-03-09 14:00:00,64.69,64.69,64.66,64.66,5300.0,43.974,43.974,43.9537,43.9537,5300.0
2015-03-09 14:05:00,64.67,64.68,64.57,64.57,12700.0,43.9605,43.9672,43.8925,43.8925,12700.0
2015-03-09 14:10:00,64.61,64.61,64.52,64.52,3300.0,43.9197,43.9197,43.8585,43.8585,3300.0
2015-03-09 14:15:00,64.55,64.55,64.5,64.54,4700.0,43.8789,43.8789,43.8449,43.8721,4700.0
2015-03-09 14:20:00,64.54,64.59,64.52,64.55,4600.0,43.8721,43.9061,43.8585,43.8789,4600.0
2015-03-09 14:25:00,64.55,64.57,64.52,64.55,5600.0,43.8789,43.8925,43.8585,43.8789,5600.0
2015-03-09 14:30:00,64.57,64.65,64.54,64.63,10600.0,43.8925,43.9469,43.8721,43.9333,10600.0
2015-03-09 14:35:00,64.63,64.7,64.63,64.69,4900.0,43.9333,43.9808,43.9333,43.974,4900.0
2015-03-09 14:40:00,64.68,64.69,64.66,64.66,5100.0,43.9672,43.974,43.9537,43.9537,5100.0
2015-03-09 14:45:00,64.67,64.68,64.65,64.65,15600.0,43.9605,43.9672,43.9469,43.9469,15600.0
2015-03-09 14:50:00,64.66,64.67,64.62,64.62,10800.0,43.9537,43.9605,43.9265,43.9265,10800.0
2015-03-09 14:55:00,64.64,64.64,64.58,64.59,9500.0,43.9401,43.9401,43.8993,43.9061,9500.0
2015-03-09 15:00:00,64.6,64.63,64.57,64.62,6400.0,43.9129,43.9333,43.8925,43.9265,6400.0
2015-03-09 15:05:00,64.62,64.65,64.61,64.65,9500.0,43.9265,43.9469,43.9197,43.9469,9500.0
2015-03-09 15:10:00,64.65,64.65,64.61,64.62,10200.0,43.9469,43.9469,43.9197,43.9265,10200.0
2015-03-09 15:15:00,64.64,64.64,64.61,64.64,6400.0,43.9401,43.9401,43.9197,43.9401,6400.0
2015-03-09 15:20:00,64.64,64.65,64.61,64.64,10100.0,43.9401,43.9469,43.9197,43.9401,10100.0
2015-03-09 15:25:00,64.64,64.64,64.6,64.6,8900.0,43.9401,43.9401,43.9129,43.9129,8900.0
2015-03-09 15:30:00,64.6,64.62,64.59,64.6,9300.0,43.9129,43.9265,43.9061,43.9129,9300.0
2015-03-09 15:35:00,64.6,64.6,64.51,64.54,17500.0,43.9129,43.9129,43.8517,43.8721,17500.0
2015-03-09 15:40:00,64.55,64.65,64.55,64.61,18100.0,43.8789,43.9469,43.8789,43.9197,18100.0
2015-03-09 15:45:00,64.61,64.63,64.59,64.62,16700.0,43.9197,43.9333,43.9061,43.9265,16700.0
2015-03-09 15:50:00,64.61,64.61,64.54,64.57,20400.0,43.9197,43.9197,43.8721,43.8925,20400.0
2015-03-09 15:55:00,64.57,64.58,64.48,64.49,44500.0,43.8925,43.8993,43.8313,43.8381,44500.0
2015-03-10 09:30:00,64.18,65.13,64.18,64.95,18000.0,43.6274,44.2731,43.6274,44.1508,18000.0
2015-03-10 09:35:00,64.87,64.9,64.58,64.65,5400.0,44.0964,44.1168,43.8993,43.9469,5400.0
2015-03-10 09:40:00,64.61,64.75,64.52,64.58,9800.0,43.9197,44.0148,43.8585,43.8993,9800.0
2015-03-10 09:45:00,64.56,64.56,64.27,64.3,9500.0,43.8857,43.8857,43.6885,43.7089,9500.0
2015-03-10 09:50:00,64.34,64.35,64.13,64.17,13000.0,43.7361,43.7429,43.5934,43.6206,13000.0
2015-03-10 09:55:00,64.19,64.35,64.12,64.35,12100.0,43.6342,43.7429,43.5866,43.7429,12100.0
2015-03-10 10:00:00,64.26,64.31,64.1,64.18,10300.0,43.6817,43.7157,43.573,43.6274,10300.0
2015-03-10 10:05:00,64.25,64.26,64.06,64.19,15700.0,43.6749,43.6817,43.5458,43.6342,15700.0
2015-03-10 10:10:00,64.24,64.25,64.05,64.05,60600.0,43.6682,43.6749,43.539,43.539,60600.0
2015-03-10 10:15:00,64.04,64.1,64.01,64.01,5300.0,43.5322,43.573,43.5118,43.5118,5300.0
2015-03-10 10:20:00,64.0,64.2,64.0,64.1,7900.0,43.505,43.641,43.505,43.573,7900.0
2015-03-10 10:25:00,64.11,64.18,64.1,64.17,4300.0,43.5798,43.6274,43.573,43.6206,4300.0
2015-03-10 10:30:00,64.16,64.22,64.14,64.19,5200.0,43.6138,43.6546,43.6002,43.6342,5200.0
2015-03-10 10:35:00,64.22,64.26,64.16,64.2,6700.0,43.6546,43.6817,43.6138,43.641,6700.0
2015-03-10 10:40:00,64.17,64.28,64.15,64.18,6900.0,43.6206,43.6953,43.607,43.6274,6900.0
2015-03-10 10:45:00,64.2,64.24,64.12,64.21,6200.0,43.641,43.6682,43.5866,43.6478,6200.0
2015-03-10 10:50:00,64.2,64.29,64.18,64.27,4300.0,43.641,43.7021,43.6274,43.6885,4300.0
2015-03-10 10:55:00,64.28,64.34,64.23,64.34,8100.0,43.6953,43.7361,43.6614,43.7361,8100.0
2015-03-10 11:00:00,64.33,64.39,64.23,64.37,21400.0,43.7293,43.7701,43.6614,43.7565,21400.0
2015-03-10 11:05:00,64.36,64.36,64.25,64.26,4900.0,43.7497,43.7497,43.6749,43.6817,4900.0
2015-03-10 11:10:00,64.26,64.33,64.26,64.29,3900.0,43.6817,43.7293,43.6817,43.7021,3900.0
2015-03-10 11:15:00,64.27,64.34,64.27,64.34,2200.0,43.6885,43.7361,43.6885,43.7361,2200.0
2015-03-10 11:20:00,64.36,64.41,64.34,64.37,4300.0,43.7497,43.7837,43.7361,43.7565,4300.0
2015-03-10 11:25:00,64.36,64.4,64.34,64.37,2000.0,43.7497,43.7769,43.7361,43.7565,2000.0
2015-03-10 11:30:00,64.37,64.37,64.33,64.33,3400.0,43.7565,43.7565,43.7293,43.7293,3400.0
2015-03-10 11:35:00,64.35,64.41,64.33,64.33,7600.0,43.7429,43.7837,43.7293,43.7293,7600.0
2015-03-10 11:40:00,64.33,64.33,64.28,64.3,3400.0,43.7293,43.7293,43.6953,43.7089,3400.0
2015-03-10 11:45:00,64.31,64.31,64.24,64.26,3800.0,43.7157,43.7157,43.6682,43.6817,3800.0
2015-03-10 11:50:00,64.23,64.26,64.19,64.22,3800.0,43.6614,43.6817,43.6342,43.6546,3800.0
2015-03-10 11:55:00,64.19,64.25,64.13,64.17,6000.0,43.6342,43.6749,43.5934,43.6206,6000.0
2015-03-10 12:00:00,64.17,64.18,64.13,64.15,1700.0,43.6206,43.6274,43.5934,43.607,1700.0
2015-03-10 12:05:00,64.14,64.15,64.08,64.15,4200.0,43.6002,43.607,43.5594,43.607,4200.0
2015-03-10 12:10:00,64.12,64.2,64.12,64.19,4600.0,43.5866,43.641,43.5866,43.6342,4600.0
2015-03-10 12:15:00,64.18,64.21,64.15,64.18,3700.0,43.6274,43.6478,43.607,43.6274,3700.0
2015-03-10 12:20:00,64.17,64.21,64.15,64.15,7500.0,43.6206,43.6478,43.607,43.607,7500.0
2015-03-10 12:25:00,64.19,64.28,64.17,64.21,5300.0,43.6342,43.6953,43.6206,43.6478,5300.0
2015-03-10 12:30:00,64.21,64.25,64.18,64.25,6600.0,43.6478,43.6749,43.6274,43.6749,6600.0
2015-03-10 12:35:00,64.25,64.38,64.25,64.35,4600.0,43.6749,43.7633,43.6749,43.7429,4600.0
2015-03-10 12:40:00,64.3,64.38,64.3,64.37,3300.0,43.7089,43.7633,43.7089,43.7565,3300.0
2015-03-10 12:45:00,64.35,64.4,64.33,64.4,6700.0,43.7429,43.7769,43.7293,43.7769,6700.0
2015-03-10 12:50:00,64.4,64.44,64.38,64.41,3100.0,43.7769,43.8041,43.7633,43.7837,3100.0
2015-03-10 12:55:00,64.41,64.47,64.37,64.41,6100.0,43.7837,43.8245,43.7565,43.7837,6100.0
2015-03-10 13:00:00,64.42,64.45,64.4,64.42,6200.0,43.7905,43.8109,43.7769,43.7905,6200.0
2015-03-10 13:05:00,64.42,64.43,64.36,64.4,4700.0,43.7905,43.7973,43.7497,43.7769,4700.0
2015-03-10 13:10:00,64.41,64.47,64.35,64.35,6200.0,43.7837,43.8245,43.7429,43.7429,6200.0
2015-03-10 13:15:00,64.35,64.4,64.34,64.38,10700.0,43.7429,43.7769,43.7361,43.7633,10700.0
2015-03-10 13:20:00,64.38,64.45,64.31,64.45,9900.0,43.7633,43.8109,43.7157,43.8109,9900.0
2015-03-10 13:25:00,64.44,64.51,64.42,64.49,4900.0,43.8041,43.8517,43.7905,43.8381,4900.0
2015-03-10 13:30:00,64.49,64.53,64.47,64.47,5200.0,43.8381,43.8653,43.8245,43.8245,5200.0
2015-03-10 13:35:00,64.46,64.47,64.4,64.43,7400.0,43.8177,43.8245,43.7769,43.7973,7400.0
2015-03-10 13:40:00,64.44,64.46,64.37,64.37,6600.0,43.8041,43.8177,43.7565,43.7565,6600.0
2015-03-10 13:45:00,64.38,64.44,64.38,64.42,4100.0,43.7633,43.8041,43.7633,43.7905,4100.0
2015-03-10 13:50:00,64.41,64.5,64.41,64.47,7100.0,43.7837,43.8449,43.7837,43.8245,7100.0
2015-03-10 13:55:00,64.48,64.53,64.46,64.49,6400.0,43.8313,43.8653,43.8177,43.8381,6400.0
2015-03-10 14:00:00,64.5,64.58,64.4,64.45,32000.0,43.8449,43.8993,43.7769,43.8109,32000.0
2015-03-10 14:05:00,64.48,64.53,64.44,64.48,9500.0,43.8313,43.8653,43.8041,43.8313,9500.0
2015-03-10 14:10:00,64.49,64.55,64.48,64.48,8400.0,43.8381,43.8789,43.8313,43.8313,8400.0
2015-03-10 14:15:00,64.49,64.59,64.48,64.54,13200.0,43.8381,43.9061,43.8313,43.8721,13200.0
2015-03-10 14:20:00,64.53,64.55,64.5,64.51,5500.0,43.8653,43.8789,43.8449,43.8517,5500.0
2015-03-10 14:25:00,64.51,64.57,64.5,64.55,9200.0,43.8517,43.8925,43.8449,43.8789,9200.0
2015-03-10 14:30:00,64.57,64.57,64.5,64.52,12700.0,43.8925,43.8925,43.8449,43.8585,12700.0
2015-03-10 14:35:00,64.52,64.67,64.52,64.65,8100.0,43.8585,43.9605,43.8585,43.9469,8100.0
2015-03-10 14:40:00,64.65,64.69,64.61,64.63,33900.0,43.9469,43.974,43.9197,43.9333,33900.0
2015-03-10 14:45:00,64.62,64.78,64.62,64.75,11600.0,43.9265,44.0352,43.9265,44.0148,11600.0
2015-03-10 14:50:00,64.76,64.82,64.74,64.75,7000.0,44.0216,44.0624,44.008,44.0148,7000.0
2015-03-10 14:55:00,64.75,64.78,64.74,64.78,2800.0,44.0148,44.0352,44.008,44.0352,2800.0
2015-03-10 15:00:00,64.79,64.85,64.77,64.85,9900.0,44.042,44.0828,44.0284,44.0828,9900.0
2015-03-10 15:05:00,64.86,64.89,64.81,64.87,10800.0,44.0896,44.11,44.0556,44.0964,10800.0
2015-03-10 15:10:00,64.88,64.94,64.87,64.89,15400.0,44.1032,44.144,44.0964,44.11,15400.0
2015-03-10 15:15:00,64.89,64.99,64.89,64.99,9000.0,44.11,44.178,44.11,44.178,9000.0
2015-03-10 15:20:00,64.99,65.02,64.98,65.0,14500.0,44.178,44.1984,44.1712,44.1848,14500.0
2015-03-10 15:25:00,64.99,65.0,64.93,64.96,16200.0,44.178,44.1848,44.1372,44.1576,16200.0
2015-03-10 15:30:00,64.95,65.01,64.91,64.95,13500.0,44.1508,44.1916,44.1236,44.1508,13500.0
2015-03-10 15:35:00,64.97,65.04,64.87,64.92,19900.0,44.1644,44.212,44.0964,44.1304,19900.0
2015-03-10 15:40:00,64.93,64.93,64.78,64.83,29100.0,44.1372,44.1372,44.0352,44.0692,29100.0
2015-03-10 15:45:00,64.83,64.84,64.73,64.82,40500.0,44.0692,44.076,44.0012,44.0624,40500.0
2015-03-10 15:50:00,64.81,64.82,64.8,64.81,24900.0,44.0556,44.0624,44.0488,44.0556,24900.0
2015-03-10 15:55:00,64.81,64.82,64.57,64.6,76600.0,44.0556,44.0624,43.8925,43.9129,76600.0
2015-03-11 09:30:00,63.89,64.33,63.76,64.16,42800.0,44.0025,44.3055,43.9129,44.1884,42800.0
2015-03-11 09:35:00,64.1,64.21,63.88,64.16,28900.0,44.1471,44.2229,43.9956,44.1884,28900.0
2015-03-11 09:40:00,64.15,64.16,63.95,63.98,14200.0,44.1815,44.1884,44.0438,44.0645,14200.0
2015-03-11 09:45:00,63.99,64.04,63.81,63.94,19600.0,44.0714,44.1058,43.9474,44.0369,19600.0
2015-03-11 09:50:00,63.94,64.09,63.94,64.01,9100.0,44.0369,44.1402,44.0369,44.0851,9100.0
2015-03-11 09:55:00,64.0,64.16,63.99,64.12,10200.0,44.0782,44.1884,44.0714,44.1609,10200.0
2015-03-11 10:00:00,64.05,64.21,64.05,64.19,5500.0,44.1127,44.2229,44.1127,44.2091,5500.0
2015-03-11 10:05:00,64.22,64.22,64.15,64.2,5300.0,44.2298,44.2298,44.1815,44.216,5300.0
2015-03-11 10:10:00,64.19,64.39,64.18,64.34,34300.0,44.2091,44.3468,44.2022,44.3124,34300.0
2015-03-11 10:15:00,64.28,64.35,64.27,64.34,11000.0,44.2711,44.3193,44.2642,44.3124,11000.0
2015-03-11 10:20:00,64.32,64.4,64.31,64.39,11800.0,44.2986,44.3537,44.2917,44.3468,11800.0
2015-03-11 10:25:00,64.39,64.45,64.25,64.27,33600.0,44.3468,44.3882,44.2504,44.2642,33600.0
2015-03-11 10:30:00,64.25,64.35,64.25,64.32,7700.0,44.2504,44.3193,44.2504,44.2986,7700.0
2015-03-11 10:35:00,64.33,64.33,64.28,64.31,9000.0,44.3055,44.3055,44.2711,44.2917,9000.0
2015-03-11 10:40:00,64.29,64.33,64.26,64.28,10100.0,44.278,44.3055,44.2573,44.2711,10100.0
2015-03-11 10:45:00,64.29,64.38,64.29,64.34,12000.0,44.278,44.34,44.278,44.3124,12000.0
2015-03-11 10:50:00,64.35,64.36,64.28,64.28,5600.0,44.3193,44.3262,44.2711,44.2711,5600.0
2015-03-11 10:55:00,64.27,64.38,64.25,64.38,7000.0,44.2642,44.34,44.2504,44.34,7000.0
2015-03-11 11:00:00,64.34,64.41,64.31,64.31,15300.0,44.3124,44.3606,44.2917,44.2917,15300.0
2015-03-11 11:05:00,64.31,64.36,64.3,64.32,8500.0,44.2917,44.3262,44.2849,44.2986,8500.0
2015-03-11 11:10:00,64.35,64.4,64.32,64.35,8800.0,44.3193,44.3537,44.2986,44.3193,8800.0
2015-03-11 11:15:00,64.35,64.4,64.33,64.39,11100.0,44.3193,44.3537,44.3055,44.3468,11100.0
2015-03-11 11:20:00,64.4,64.41,64.29,64.32,9900.0,44.3537,44.3606,44.278,44.2986,9900.0
2015-03-11 11:25:00,64.32,64.38,64.27,64.35,8200.0,44.2986,44.34,44.2642,44.3193,8200.0
2015-03-11 11:30:00,64.36,64.38,64.3,64.33,8500.0,44.3262,44.34,44.2849,44.3055,8500.0
2015-03-11 11:35:00,64.33,64.35,64.3,64.31,6300.0,44.3055,44.3193,44.2849,44.2917,6300.0
2015-03-11 11:40:00,64.31,64.35,64.22,64.23,37100.0,44.2917,44.3193,44.2298,44.2366,37100.0
2015-03-11 11:45:00,64.22,64.28,64.22,64.26,7100.0,44.2298,44.2711,44.2298,44.2573,7100.0
2015-03-11 11:50:00,64.26,64.29,64.21,64.27,5500.0,44.2573,44.278,44.2229,44.2642,5500.0
2015-03-11 11:55:00,64.27,64.27,64.24,64.26,6200.0,44.2642,44.2642,44.2435,44.2573,6200.0
2015-03-11 12:00:00,64.26,64.29,64.15,64.15,10100.0,44.2573,44.278,44.1815,44.1815,10100.0
2015-03-11 12:05:00,64.15,64.18,64.1,64.15,16500.0,44.1815,44.2022,44.1471,44.1815,16500.0
2015-03-11 12:10:00,64.16,64.21,64.13,64.18,10800.0,44.1884,44.2229,44.1678,44.2022,10800.0
2015-03-11 12:15:00,64.15,64.17,64.15,64.16,4700.0,44.1815,44.1953,44.1815,44.1884,4700.0
2015-03-11 12:20:00,64.16,64.21,64.12,64.19,7100.0,44.1884,44.2229,44.1609,44.2091,7100.0
2015-03-11 12:25:00,64.21,64.27,64.2,64.26,6400.0,44.2229,44.2642,44.216,44.2573,6400.0
2015-03-11 12:30:00,64.26,64.26,64.11,64.15,10600.0,44.2573,44.2573,44.154,44.1815,10600.0
2015-03-11 12:35:00,64.14,64.27,64.11,64.2,13900.0,44.1747,44.2642,44.154,44.216,13900.0
2015-03-11 12:40:00,64.19,64.26,64.18,64.23,8600.0,44.2091,44.2573,44.2022,44.2366,8600.0
2015-03-11 12:45:00,64.22,64.25,64.18,64.25,9100.0,44.2298,44.2504,44.2022,44.2504,9100.0
2015-03-11 12:50:00,64.25,64.32,64.19,64.29,26200.0,44.2504,44.2986,44.2091,44.278,26200.0
2015-03-11 12:55:00,64.29,64.29,64.2,64.24,11700.0,44.278,44.278,44.216,44.2435,11700.0
2015-03-11 13:00:00,64.22,64.3,64.18,64.29,15200.0,44.2298,44.2849,44.2022,44.278,15200.0
2015-03-11 13:05:00,64.29,64.3,64.24,64.3,7600.0,44.278,44.2849,44.2435,44.2849,7600.0
2015-03-11 13:10:00,64.31,64.32,64.25,64.32,12100.0,44.2917,44.2986,44.2504,44.2986,12100.0
2015-03-11 13:15:00,64.3,64.41,64.29,64.41,8300.0,44.2849,44.3606,44.278,44.3606,8300.0
2015-03-11 13:20:00,64.41,64.54,64.41,64.54,8300.0,44.3606,44.4502,44.3606,44.4502,8300.0
2015-03-11 13:25:00,64.53,64.55,64.41,64.5,15700.0,44.4433,44.457,44.3606,44.4226,15700.0
2015-03-11 13:30:00,64.5,64.5,64.38,64.39,13600.0,44.4226,44.4226,44.34,44.3468,13600.0
2015-03-11 13:35:00,64.39,64.44,64.37,64.43,11200.0,44.3468,44.3813,44.3331,44.3744,11200.0
2015-03-11 13:40:00,64.43,64.45,64.42,64.44,4900.0,44.3744,44.3882,44.3675,44.3813,4900.0
2015-03-11 13:45:00,64.43,64.57,64.43,64.51,13600.0,44.3744,44.4708,44.3744,44.4295,13600.0
2015-03-11 13:50:00,64.5,64.62,64.49,64.57,6600.0,44.4226,44.5052,44.4157,44.4708,6600.0
2015-03-11 13:55:00,64.61,64.72,64.6,64.7,14600.0,44.4984,44.5741,44.4915,44.5603,14600.0
2015-03-11 14:00:00,64.69,64.7,64.63,64.64,8200.0,44.5535,44.5603,44.5121,44.519,8200.0
2015-03-11 14:05:00,64.64,64.74,64.64,64.73,9200.0,44.519,44.5879,44.519,44.581,9200.0
2015-03-11 14:10:00,64.72,64.75,64.7,64.74,6600.0,44.5741,44.5948,44.5603,44.5879,6600.0
2015-03-11 14:15:00,64.73,64.88,64.73,64.8,14400.0,44.581,44.6843,44.581,44.6292,14400.0
2015-03-11 14:20:00,64.81,64.89,64.81,64.84,9800.0,44.6361,44.6912,44.6361,44.6568,9800.0
2015-03-11 14:25:00,64.86,64.86,64.79,64.83,13900.0,44.6705,44.6705,44.6223,44.6499,13900.0
2015-03-11 14:30:00,64.82,64.9,64.82,64.84,12200.0,44.643,44.6981,44.643,44.6568,12200.0
2015-03-11 14:35:00,64.84,64.86,64.77,64.86,11200.0,44.6568,44.6705,44.6086,44.6705,11200.0
2015-03-11 14:40:00,64.85,64.91,64.83,64.87,15900.0,44.6637,44.705,44.6499,44.6774,15900.0
2015-03-11 14:45:00,64.88,64.91,64.87,64.87,10100.0,44.6843,44.705,44.6774,44.6774,10100.0
2015-03-11 14:50:00,64.87,64.91,64.83,64.84,7900.0,44.6774,44.705,44.6499,44.6568,7900.0
2015-03-11 14:55:00,64.83,64.85,64.78,64.8,7200.0,44.6499,44.6637,44.6154,44.6292,7200.0
2015-03-11 15:00:00,64.78,64.79,64.72,64.72,8100.0,44.6154,44.6223,44.5741,44.5741,8100.0
2015-03-11 15:05:00,64.73,64.79,64.69,64.71,12000.0,44.581,44.6223,44.5535,44.5672,12000.0
2015-03-11 15:10:00,64.73,64.74,64.7,64.72,6500.0,44.581,44.5879,44.5603,44.5741,6500.0
2015-03-11 15:15:00,64.7,64.73,64.65,64.73,11600.0,44.5603,44.581,44.5259,44.581,11600.0
2015-03-11 15:20:00,64.72,64.73,64.66,64.72,8800.0,44.5741,44.581,44.5328,44.5741,8800.0
2015-03-11 15:25:00,64.72,64.73,64.64,64.69,14400.0,44.5741,44.581,44.519,44.5535,14400.0
2015-03-11 15:30:00,64.68,64.68,64.62,64.65,12900.0,44.5466,44.5466,44.5052,44.5259,12900.0
2015-03-11 15:35:00,64.67,64.73,64.62,64.62,13700.0,44.5397,44.581,44.5052,44.5052,13700.0
2015-03-11 15:40:00,64.63,64.64,64.58,64.59,11500.0,44.5121,44.519,44.4777,44.4846,11500.0
2015-03-11 15:45:00,64.58,64.62,64.54,64.54,24200.0,44.4777,44.5052,44.4502,44.4502,24200.0
2015-03-11 15:50:00,64.55,64.58,64.51,64.51,34700.0,44.457,44.4777,44.4295,44.4295,34700.0
2015-03-11 15:55:00,64.52,64.56,64.5,64.51,92600.0,44.4364,44.4639,44.4226,44.4295,92600.0
2015-03-12 09:30:00,64.79,64.9,64.53,64.71,13700.0,44.6223,44.6981,44.4433,44.5672,13700.0
2015-03-12 09:35:00,64.67,64.84,64.67,64.68,7100.0,44.5397,44.6568,44.5397,44.5466,7100.0
2015-03-12 09:40:00,64.68,65.0,64.68,64.89,7100.0,44.5466,44.767,44.5466,44.6912,7100.0
2015-03-12 09:45:00,64.96,64.98,64.9,64.97,4500.0,44.7394,44.7532,44.6981,44.7463,4500.0
2015-03-12 09:50:00,64.97,65.0,64.87,64.93,3800.0,44.7463,44.767,44.6774,44.7188,3800.0
2015-03-12 09:55:00,64.93,65.06,64.91,65.02,3700.0,44.7188,44.8083,44.705,44.7807,3700.0
2015-03-12 10:00:00,65.04,65.07,64.99,65.03,5600.0,44.7945,44.8152,44.7601,44.7876,5600.0
2015-03-12 10:05:00,64.99,65.05,64.89,64.96,7400.0,44.7601,44.8014,44.6912,44.7394,7400.0
2015-03-12 10:10:00,64.97,64.97,64.84,64.95,12300.0,44.7463,44.7463,44.6568,44.7325,12300.0
2015-03-12 10:15:00,64.94,64.96,64.92,64.93,3000.0,44.7256,44.7394,44.7119,44.7188,3000.0
2015-03-12 10:20:00,64.93,65.05,64.92,65.03,3800.0,44.7188,44.8014,44.7119,44.7876,3800.0
2015-03-12 10:25:00,65.05,65.05,64.99,65.03,9000.0,44.8014,44.8014,44.7601,44.7876,9000.0
2015-03-12 10:30:00,65.04,65.05,65.02,65.05,11900.0,44.7945,44.8014,44.7807,44.8014,11900.0
2015-03-12 10:35:00,65.05,65.08,65.04,65.08,22200.0,44.8014,44.8221,44.7945,44.8221,22200.0
2015-03-12 10:40:00,65.09,65.17,65.08,65.14,4300.0,44.8289,44.884,44.8221,44.8634,4300.0
2015-03-12 10:45:00,65.15,65.2,65.09,65.19,12700.0,44.8703,44.9047,44.8289,44.8978,12700.0
2015-03-12 10:50:00,65.18,65.2,65.12,65.15,7400.0,44.8909,44.9047,44.8496,44.8703,7400.0
2015-03-12 10:55:00,65.2,65.2,64.98,65.01,12300.0,44.9047,44.9047,44.7532,44.7739,12300.0
2015-03-12 11:00:00,65.02,65.13,65.02,65.11,3300.0,44.7807,44.8565,44.7807,44.8427,3300.0
2015-03-12 11:05:00,65.1,65.1,65.04,65.05,3700.0,44.8358,44.8358,44.7945,44.8014,3700.0
2015-03-12 11:10:00,65.06,65.18,65.04,65.14,6500.0,44.8083,44.8909,44.7945,44.8634,6500.0
2015-03-12 11:15:00,65.13,65.15,65.01,65.15,21600.0,44.8565,44.8703,44.7739,44.8703,21600.0
2015-03-12 11:20:00,65.15,65.18,65.09,65.15,12500.0,44.8703,44.8909,44.8289,44.8703,12500.0
2015-03-12 11:25:00,65.15,65.16,65.12,65.13,4100.0,44.8703,44.8772,44.8496,44.8565,4100.0
2015-03-12 11:30:00,65.13,65.14,65.07,65.1,6800.0,44.8565,44.8634,44.8152,44.8358,6800.0
2015-03-12 11:35:00,65.07,65.1,65.07,65.1,1600.0,44.8152,44.8358,44.8152,44.8358,1600.0
2015-03-12 11:40:00,65.08,65.1,64.99,65.02,4100.0,44.8221,44.8358,44.7601,44.7807,4100.0
2015-03-12 11:45:00,65.0,65.03,64.97,65.01,5700.0,44.767,44.7876,44.7463,44.7739,5700.0
2015-03-12 11:50:00,65.0,65.02,64.95,64.95,5900.0,44.767,44.7807,44.7325,44.7325,5900.0
2015-03-12 11:55:00,64.95,64.95,64.91,64.95,4300.0,44.7325,44.7325,44.705,44.7325,4300.0
2015-03-12 12:00:00,64.95,64.95,64.9,64.92,2100.0,44.7325,44.7325,44.6981,44.7119,2100.0
2015-03-12 12:05:00,64.89,64.92,64.89,64.92,2400.0,44.6912,44.7119,44.6912,44.7119,2400.0
2015-03-12 12:10:00,64.91,64.97,64.9,64.93,4500.0,44.705,44.7463,44.6981,44.7188,4500.0
2015-03-12 12:15:00,64.93,64.96,64.92,64.96,2100.0,44.7188,44.7394,44.7119,44.7394,2100.0
2015-03-12 12:20:00,64.97,65.02,64.97,65.01,3900.0,44.7463,44.7807,44.7463,44.7739,3900.0
2015-03-12 12:25:00,65.04,65.06,64.96,65.04,11000.0,44.7945,44.8083,44.7394,44.7945,11000.0
2015-03-12 12:30:00,65.03,65.16,65.01,65.15,5600.0,44.7876,44.8772,44.7739,44.8703,5600.0
2015-03-12 12:35:00,65.15,65.19,65.13,65.19,1000.0,44.8703,44.8978,44.8565,44.8978,1000.0
2015-03-12 12:40:00,65.19,65.22,65.14,65.22,4200.0,44.8978,44.9185,44.8634,44.9185,4200.0
2015-03-12 12:45:00,65.22,65.26,65.22,65.26,2000.0,44.9185,44.946,44.9185,44.946,2000.0
2015-03-12 12:50:00,65.27,65.3,65.26,65.3,3300.0,44.9529,44.9736,44.946,44.9736,3300.0
2015-03-12 12:55:00,65.3,65.31,65.18,65.19,6500.0,44.9736,44.9805,44.8909,44.8978,6500.0
2015-03-12 13:00:00,65.18,65.19,65.01,65.01,6900.0,44.8909,44.8978,44.7739,44.7739,6900.0
2015-03-12 13:05:00,65.01,65.05,64.98,64.98,10300.0,44.7739,44.8014,44.7532,44.7532,10300.0
2015-03-12 13:10:00,64.97,65.01,64.97,65.0,2100.0,44.7463,44.7739,44.7463,44.767,2100.0
2015-03-12 13:15:00,65.0,65.0,64.92,64.92,5500.0,44.767,44.767,44.7119,44.7119,5500.0
2015-03-12 13:20:00,64.9,64.94,64.9,64.94,1900.0,44.6981,44.7256,44.6981,44.7256,1900.0
2015-03-12 13:25:00,64.91,64.94,64.85,64.87,4000.0,44.705,44.7256,44.6637,44.6774,4000.0
2015-03-12 13:30:00,64.87,64.87,64.74,64.79,3900.0,44.6774,44.6774,44.5879,44.6223,3900.0
2015-03-12 13:35:00,64.81,64.91,64.81,64.91,6300.0,44.6361,44.705,44.6361,44.705,6300.0
2015-03-12 13:40:00,64.93,64.94,64.9,64.93,3600.0,44.7188,44.7256,44.6981,44.7188,3600.0
2015-03-12 13:45:00,64.94,64.97,64.92,64.94,1900.0,44.7256,44.7463,44.7119,44.7256,1900.0
2015-03-12 13:50:00,64.96,64.96,64.89,64.9,3700.0,44.7394,44.7394,44.6912,44.6981,3700.0
2015-03-12 13:55:00,64.91,64.98,64.91,64.97,2600.0,44.705,44.7532,44.705,44.7463,2600.0
2015-03-12 14:00:00,64.96,64.97,64.92,64.92,3600.0,44.7394,44.7463,44.7119,44.7119,3600.0
2015-03-12 14:05:00,64.93,65.0,64.92,64.95,3100.0,44.7188,44.767,44.7119,44.7325,3100.0
2015-03-12 14:10:00,64.98,65.0,64.95,65.0,5400.0,44.7532,44.767,44.7325,44.767,5400.0
2015-03-12 14:15:00,64.97,65.01,64.97,64.99,3800.0,44.7463,44.7739,44.7463,44.7601,3800.0
2015-03-12 14:20:00,64.96,65.01,64.96,65.01,3300.0,44.7394,44.7739,44.7394,44.7739,3300.0
2015-03-12 14:25:00,65.0,65.01,64.98,65.0,9900.0,44.767,44.7739,44.7532,44.767,9900.0
2015-03-12 14:30:00,65.0,65.01,64.99,65.0,4100.0,44.767,44.7739,44.7601,44.767,4100.0
2015-03-12 14:35:00,65.01,65.01,64.93,64.94,9900.0,44.7739,44.7739,44.7188,44.7256,9900.0
2015-03-12 14:40:00,64.94,65.03,64.92,65.02,7900.0,44.7256,44.7876,44.7119,44.7807,7900.0
2015-03-12 14:45:00,65.03,65.05,64.95,64.95,13300.0,44.7876,44.8014,44.7325,44.7325,13300.0
2015-03-12 14:50:00,64.96,65.04,64.96,65.0,7400.0,44.7394,44.7945,44.7394,44.767,7400.0
2015-03-12 14:55:00,64.99,65.09,64.99,65.08,8200.0,44.7601,44.8289,44.7601,44.8221,8200.0
2015-03-12 15:00:00,65.07,65.13,65.06,65.12,6600.0,44.8152,44.8565,44.8083,44.8496,6600.0
2015-03-12 15:05:00,65.12,65.18,65.11,65.14,7400.0,44.8496,44.8909,44.8427,44.8634,7400.0
2015-03-12 15:10:00,65.14,65.17,65.09,65.12,9400.0,44.8634,44.884,44.8289,44.8496,9400.0
2015-03-12 15:15:00,65.11,65.11,65.01,65.01,12000.0,44.8427,44.8427,44.7739,44.7739,12000.0
2015-03-12 15:20:00,65.04,65.05,64.98,65.0,12600.0,44.7945,44.8014,44.7532,44.767,12600.0
2015-03-12 15:25:00,65.01,65.04,64.97,64.99,12500.0,44.7739,44.7945,44.7463,44.7601,12500.0
2015-03-12 15:30:00,65.0,65.03,64.97,64.97,13300.0,44.767,44.7876,44.7463,44.7463,13300.0
2015-03-12 15:35:00,64.97,65.0,64.95,64.98,14300.0,44.7463,44.767,44.7325,44.7532,14300.0
2015-03-12 15:40:00,64.98,65.05,64.95,65.05,15600.0,44.7532,44.8014,44.7325,44.8014,15600.0
2015-03-12 15:45:00,65.06,65.09,64.89,64.89,61100.0,44.8083,44.8289,44.6912,44.6912,61100.0
2015-03-12 15:50:00,64.91,64.91,64.87,64.91,32400.0,44.705,44.705,44.6774,44.705,32400.0
2015-03-12 15:55:00,64.91,64.95,64.89,64.92,44400.0,44.705,44.7325,44.6912,44.7119,44400.0
2015-03-13 09:30:00,64.93,64.93,64.5,64.6,15300.0,44.7188,44.7188,44.4226,44.4915,15300.0
2015-03-13 09:35:00,64.57,64.58,64.21,64.47,15500.0,44.4708,44.4777,44.2229,44.4019,15500.0
2015-03-13 09:40:00,64.53,64.79,64.49,64.79,9100.0,44.4433,44.6223,44.4157,44.6223,9100.0
2015-03-13 09:45:00,64.7,64.78,64.65,64.68,2600.0,44.5603,44.6154,44.5259,44.5466,2600.0
2015-03-13 09:50:00,64.67,64.67,64.44,64.51,6900.0,44.5397,44.5397,44.3813,44.4295,6900.0
2015-03-13 09:55:00,64.5,64.55,64.44,64.55,1700.0,44.4226,44.457,44.3813,44.457,1700.0
2015-03-13 10:00:00,64.55,64.71,64.55,64.68,3200.0,44.457,44.5672,44.457,44.5466,3200.0
2015-03-13 10:05:00,64.63,64.64,64.55,64.56,3200.0,44.5121,44.519,44.457,44.4639,3200.0
2015-03-13 10:10:00,64.55,64.68,64.54,64.68,2200.0,44.457,44.5466,44.4502,44.5466,2200.0
2015-03-13 10:15:00,64.68,64.68,64.5,64.61,13900.0,44.5466,44.5466,44.4226,44.4984,13900.0
2015-03-13 10:20:00,64.63,64.83,64.63,64.83,3300.0,44.5121,44.6499,44.5121,44.6499,3300.0
2015-03-13 10:25:00,64.73,64.87,64.72,64.82,35500.0,44.581,44.6774,44.5741,44.643,35500.0
2015-03-13 10:30:00,64.83,64.89,64.78,64.89,46500.0,44.6499,44.6912,44.6154,44.6912,46500.0
2015-03-13 10:35:00,64.87,64.97,64.86,64.96,2900.0,44.6774,44.7463,44.6705,44.7394,2900.0
2015-03-13 10:40:00,64.95,64.96,64.87,64.87,2900.0,44.7325,44.7394,44.6774,44.6774,2900.0
2015-03-13 10:45:00,64.8,64.88,64.8,64.87,4800.0,44.6292,44.6843,44.6292,44.6774,4800.0
2015-03-13 10:50:00,64.83,64.83,64.69,64.69,75000.0,44.6499,44.6499,44.5535,44.5535,75000.0
2015-03-13 10:55:00,64.66,64.71,64.52,64.57,35900.0,44.5328,44.5672,44.4364,44.4708,35900.0
2015-03-13 11:00:00,64.54,64.62,64.44,64.6,23800.0,44.4502,44.5052,44.3813,44.4915,23800.0
2015-03-13 11:05:00,64.61,64.64,64.44,64.45,16700.0,44.4984,44.519,44.3813,44.3882,16700.0
2015-03-13 11:10:00,64.45,64.5,64.37,64.5,5800.0,44.3882,44.4226,44.3331,44.4226,5800.0
2015-03-13 11:15:00,64.5,64.5,64.32,64.33,5100.0,44.4226,44.4226,44.2986,44.3055,5100.0
2015-03-13 11:20:00,64.35,64.36,64.25,64.28,5600.0,44.3193,44.3262,44.2504,44.2711,5600.0
2015-03-13 11:25:00,64.26,64.26,64.09,64.11,8100.0,44.2573,44.2573,44.1402,44.154,8100.0
2015-03-13 11:30:00,64.11,64.15,64.08,64.12,4400.0,44.154,44.1815,44.1333,44.1609,4400.0
2015-03-13 11:35:00,64.15,64.25,64.09,64.25,5400.0,44.1815,44.2504,44.1402,44.2504,5400.0
2015-03-13 11:40:00,64.28,64.37,64.28,64.37,3700.0,44.2711,44.3331,44.2711,44.3331,3700.0
2015-03-13 11:45:00,64.36,64.36,64.26,64.31,4600.0,44.3262,44.3262,44.2573,44.2917,4600.0
2015-03-13 11:50:00,64.33,64.47,64.33,64.47,3500.0,44.3055,44.4019,44.3055,44.4019,3500.0
2015-03-13 11:55:00,64.44,64.54,64.41,64.54,9000.0,44.3813,44.4502,44.3606,44.4502,9000.0
2015-03-13 12:00:00,64.55,64.57,64.47,64.52,9500.0,44.457,44.4708,44.4019,44.4364,9500.0
2015-03-13 12:05:00,64.53,64.53,64.48,64.49,7200.0,44.4433,44.4433,44.4088,44.4157,7200.0
2015-03-13 12:10:00,64.49,64.54,64.48,64.49,4300.0,44.4157,44.4502,44.4088,44.4157,4300.0
2015-03-13 12:15:00,64.5,64.52,64.43,64.46,6000.0,44.4226,44.4364,44.3744,44.3951,6000.0
2015-03-13 12:20:00,64.45,64.5,64.43,64.49,4300.0,44.3882,44.4226,44.3744,44.4157,4300.0
2015-03-13 12:25:00,64.47,64.49,64.44,64.47,2600.0,44.4019,44.4157,44.3813,44.4019,2600.0
2015-03-13 12:30:00,64.5,64.5,64.45,64.48,3900.0,44.4226,44.4226,44.3882,44.4088,3900.0
2015-03-13 12:35:00,64.49,64.52,64.46,64.46,4700.0,44.4157,44.4364,44.3951,44.3951,4700.0
2015-03-13 12:40:00,64.44,64.48,64.44,64.48,3600.0,44.3813,44.4088,44.3813,44.4088,3600.0
2015-03-13 12:45:00,64.45,64.47,64.35,64.39,4900.0,44.3882,44.4019,44.3193,44.3468,4900.0
2015-03-13 12:50:00,64.43,64.49,64.39,64.47,3000.0,44.3744,44.4157,44.3468,44.4019,3000.0
2015-03-13 12:55:00,64.48,64.59,64.47,64.56,5500.0,44.4088,44.4846,44.4019,44.4639,5500.0
2015-03-13 13:00:00,64.54,64.57,64.51,64.53,4100.0,44.4502,44.4708,44.4295,44.4433,4100.0
2015-03-13 13:05:00,64.54,64.54,64.51,64.53,5000.0,44.4502,44.4502,44.4295,44.4433,5000.0
2015-03-13 13:10:00,64.52,64.58,64.5,64.5,9200.0,44.4364,44.4777,44.4226,44.4226,9200.0
2015-03-13 13:15:00,64.52,64.56,64.47,64.56,5400.0,44.4364,44.4639,44.4019,44.4639,5400.0
2015-03-13 13:20:00,64.56,64.58,64.53,64.58,3000.0,44.4639,44.4777,44.4433,44.4777,3000.0
2015-03-13 13:25:00,64.59,64.64,64.56,64.58,5300.0,44.4846,44.519,44.4639,44.4777,5300.0
2015-03-13 13:30:00,64.57,64.72,64.57,64.66,4800.0,44.4708,44.5741,44.4708,44.5328,4800.0
2015-03-13 13:35:00,64.66,64.7,64.64,64.7,1300.0,44.5328,44.5603,44.519,44.5603,1300.0
2015-03-13 13:40:00,64.71,64.76,64.68,64.76,4600.0,44.5672,44.6017,44.5466,44.6017,4600.0
2015-03-13 13:45:00,64.74,64.74,64.62,64.63,10600.0,44.5879,44.5879,44.5052,44.5121,10600.0
2015-03-13 13:50:00,64.59,64.64,64.52,64.64,5000.0,44.4846,44.519,44.4364,44.519,5000.0
2015-03-13 13:55:00,64.63,64.65,64.58,64.58,4000.0,44.5121,44.5259,44.4777,44.4777,4000.0
2015-03-13 14:00:00,64.59,64.69,64.59,64.69,2700.0,44.4846,44.5535,44.4846,44.5535,2700.0
2015-03-13 14:05:00,64.69,64.71,64.66,64.66,3600.0,44.5535,44.5672,44.5328,44.5328,3600.0
2015-03-13 14:10:00,64.65,64.65,64.58,64.6,4000.0,44.5259,44.5259,44.4777,44.4915,4000.0
2015-03-13 14:15:00,64.61,64.61,64.54,64.54,4000.0,44.4984,44.4984,44.4502,44.4502,4000.0
2015-03-13 14:20:00,64.54,64.54,64.47,64.49,5700.0,44.4502,44.4502,44.4019,44.4157,5700.0
2015-03-13 14:25:00,64.49,64.55,64.49,64.53,6200.0,44.4157,44.457,44.4157,44.4433,6200.0
2015-03-13 14:30:00,64.53,64.54,64.49,64.49,6500.0,44.4433,44.4502,44.4157,44.4157,6500.0
2015-03-13 14:35:00,64.49,64.51,64.47,64.49,4600.0,44.4157,44.4295,44.4019,44.4157,4600.0
2015-03-13 14:40:00,64.52,64.53,64.48,64.49,12400.0,44.4364,44.4433,44.4088,44.4157,12400.0
2015-03-13 14:45:00,64.5,64.58,64.49,64.5,12600.0,44.4226,44.4777,44.4157,44.4226,12600.0
2015-03-13 14:50:00,64.49,64.53,64.49,64.5,3200.0,44.4157,44.4433,44.4157,44.4226,3200.0
2015-03-13 14:55:00,64.48,64.51,64.44,64.51,3900.0,44.4088,44.4295,44.3813,44.4295,3900.0
2015-03-13 15:00:00,64.49,64.54,64.46,64.46,11200.0,44.4157,44.4502,44.3951,44.3951,11200.0
2015-03-13 15:05:00,64.46,64.46,64.4,64.42,7300.0,44.3951,44.3951,44.3537,44.3675,7300.0
2015-03-13 15:10:00,64.4,64.45,64.39,64.41,7700.0,44.3537,44.3882,44.3468,44.3606,7700.0
2015-03-13 15:15:00,64.41,64.47,64.41,64.44,10300.0,44.3606,44.4019,44.3606,44.3813,10300.0
2015-03-13 15:20:00,64.44,64.44,64.38,64.42,7400.0,44.3813,44.3813,44.34,44.3675,7400.0
2015-03-13 15:25:00,64.42,64.46,64.39,64.44,13500.0,44.3675,44.3951,44.3468,44.3813,13500.0
2015-03-13 15:30:00,64.44,64.46,64.36,64.39,15300.0,44.3813,44.3951,44.3262,44.3468,15300.0
2015-03-13 15:35:00,64.41,64.46,64.4,64.46,9700.0,44.3606,44.3951,44.3537,44.3951,9700.0
2015-03-13 15:40:00,64.45,64.56,64.45,64.47,17500.0,44.3882,44.4639,44.3882,44.4019,17500.0
2015-03-13 15:45:00,64.46,64.47,64.39,64.43,26500.0,44.3951,44.4019,44.3468,44.3744,26500.0
2015-03-13 15:50:00,64.42,64.5,64.42,64.5,23000.0,44.3675,44.4226,44.3675,44.4226,23000.0
2015-03-13 15:55:00,64.5,64.51,64.45,64.48,37100.0,44.4226,44.4295,44.3882,44.4088,37100.0
2015-03-16 09:30:00,64.74,64.93,64.63,64.93,8500.0,44.5879,44.7188,44.5121,44.7188,8500.0
2015-03-16 09:35:00,64.94,65.21,64.81,65.14,14200.0,44.7256,44.9116,44.6361,44.8634,14200.0
2015-03-16 09:40:00,65.07,65.32,64.96,65.09,17300.0,44.8152,44.9874,44.7394,44.8289,17300.0
2015-03-16 09:45:00,65.13,65.14,64.92,64.92,5400.0,44.8565,44.8634,44.7119,44.7119,5400.0
2015-03-16 09:50:00,64.87,65.04,64.84,64.99,4200.0,44.6774,44.7945,44.6568,44.7601,4200.0
2015-03-16 09:55:00,65.03,65.23,64.97,65.05,70500.0,44.7876,44.9254,44.7463,44.8014,70500.0
2015-03-16 10:00:00,65.14,65.18,65.05,65.15,4700.0,44.8634,44.8909,44.8014,44.8703,4700.0
2015-03-16 10:05:00,65.18,65.23,64.99,65.23,31900.0,44.8909,44.9254,44.7601,44.9254,31900.0
2015-03-16 10:10:00,65.24,65.38,65.23,65.29,2800.0,44.9323,45.0287,44.9254,44.9667,2800.0
2015-03-16 10:15:00,65.32,65.44,65.32,65.36,10500.0,44.9874,45.07,44.9874,45.0149,10500.0
2015-03-16 10:20:00,65.36,65.38,65.3,65.33,11100.0,45.0149,45.0287,44.9736,44.9942,11100.0
2015-03-16 10:25:00,65.33,65.33,65.09,65.09,14600.0,44.9942,44.9942,44.8289,44.8289,14600.0
2015-03-16 10:30:00,65.12,65.15,65.09,65.14,3700.0,44.8496,44.8703,44.8289,44.8634,3700.0
2015-03-16 10:35:00,65.14,65.14,65.0,65.0,3200.0,44.8634,44.8634,44.767,44.767,3200.0
2015-03-16 10:40:00,64.98,65.01,64.97,65.0,3000.0,44.7532,44.7739,44.7463,44.767,3000.0
2015-03-16 10:45:00,64.97,65.01,64.9,64.9,2700.0,44.7463,44.7739,44.6981,44.6981,2700.0
2015-03-16 10:50:00,64.9,64.92,64.86,64.86,1200.0,44.6981,44.7119,44.6705,44.6705,1200.0
2015-03-16 10:55:00,64.89,65.02,64.89,64.99,3900.0,44.6912,44.7807,44.6912,44.7601,3900.0
2015-03-16 11:00:00,64.97,65.01,64.95,64.95,3200.0,44.7463,44.7739,44.7325,44.7325,3200.0
2015-03-16 11:05:00,64.98,65.01,64.95,65.0,2200.0,44.7532,44.7739,44.7325,44.767,2200.0
2015-03-16 11:10:00,65.01,65.04,64.99,65.03,2400.0,44.7739,44.7945,44.7601,44.7876,2400.0
2015-03-16 11:15:00,65.03,65.11,65.0,65.1,2200.0,44.7876,44.8427,44.767,44.8358,2200.0
2015-03-16 11:20:00,65.08,65.19,65.08,65.19,3900.0,44.8221,44.8978,44.8221,44.8978,3900.0
2015-03-16 11:25:00,65.22,65.27,65.03,65.11,17100.0,44.9185,44.9529,44.7876,44.8427,17100.0
2015-03-16 11:30:00,65.12,65.12,64.99,65.02,23000.0,44.8496,44.8496,44.7601,44.7807,23000.0
2015-03-16 11:35:00,65.02,65.02,64.98,65.0,1300.0,44.7807,44.7807,44.7532,44.767,1300.0
2015-03-16 11:40:00,64.98,65.02,64.97,65.0,2500.0,44.7532,44.7807,44.7463,44.767,2500.0
2015-03-16 11:45:00,65.0,65.01,64.93,64.97,3000.0,44.767,44.7739,44.7188,44.7463,3000.0
2015-03-16 11:50:00,64.96,65.04,64.96,65.0,1800.0,44.7394,44.7945,44.7394,44.767,1800.0
2015-03-16 11:55:00,64.99,65.02,64.98,64.98,2400.0,44.7601,44.7807,44.7532,44.7532,2400.0
2015-03-16 12:00:00,65.0,65.02,64.94,64.97,371800.0,44.767,44.7807,44.7256,44.7463,371800.0
2015-03-16 12:05:00,64.95,65.03,64.93,65.02,2800.0,44.7325,44.7876,44.7188,44.7807,2800.0
2015-03-16 12:10:00,65.0,65.09,65.0,65.09,3600.0,44.767,44.8289,44.767,44.8289,3600.0
2015-03-16 12:15:00,65.05,65.07,64.93,64.95,8400.0,44.8014,44.8152,44.7188,44.7325,8400.0
2015-03-16 12:20:00,64.92,64.93,64.88,64.93,3600.0,44.7119,44.7188,44.6843,44.7188,3600.0
2015-03-16 12:25:00,64.91,64.93,64.82,64.82,1800.0,44.705,44.7188,44.643,44.643,1800.0
2015-03-16 12:30:00,64.82,64.91,64.82,64.86,2800.0,44.643,44.705,44.643,44.6705,2800.0
2015-03-16 12:35:00,64.86,64.86,64.75,64.77,4200.0,44.6705,44.6705,44.5948,44.6086,4200.0
2015-03-16 12:40:00,64.8,64.91,64.79,64.88,5000.0,44.6292,44.705,44.6223,44.6843,5000.0
2015-03-16 12:45:00,64.88,64.88,64.82,64.87,3800.0,44.6843,44.6843,44.643,44.6774,3800.0
2015-03-16 12:50:00,64.87,64.92,64.82,64.92,3800.0,44.6774,44.7119,44.643,44.7119,3800.0
2015-03-16 12:55:00,64.9,64.98,64.9,64.96,2300.0,44.6981,44.7532,44.6981,44.7394,2300.0
2015-03-16 13:00:00,64.96,64.96,64.89,64.9,3600.0,44.7394,44.7394,44.6912,44.6981,3600.0
2015-03-16 13:05:00,64.89,65.01,64.89,65.01,1900.0,44.6912,44.7739,44.6912,44.7739,1900.0
2015-03-16 13:10:00,65.0,65.03,64.98,64.98,2200.0,44.767,44.7876,44.7532,44.7532,2200.0
2015-03-16 13:15:00,65.01,65.01,64.91,64.93,1600.0,44.7739,44.7739,44.705,44.7188,1600.0
2015-03-16 13:20:00,64.91,64.99,64.91,64.96,3600.0,44.705,44.7601,44.705,44.7394,3600.0
2015-03-16 13:25:00,64.98,64.98,64.87,64.92,9100.0,44.7532,44.7532,44.6774,44.7119,9100.0
2015-03-16 13:30:00,64.89,64.92,64.83,64.84,2500.0,44.6912,44.7119,44.6499,44.6568,2500.0
2015-03-16 13:35:00,64.82,64.86,64.8,64.86,10300.0,44.643,44.6705,44.6292,44.6705,10300.0
2015-03-16 13:40:00,64.88,64.93,64.86,64.93,2300.0,44.6843,44.7188,44.6705,44.7188,2300.0
2015-03-16 13:45:00,64.89,64.95,64.89,64.9,3900.0,44.6912,44.7325,44.6912,44.6981,3900.0
2015-03-16 13:50:00,64.91,64.94,64.91,64.92,1700.0,44.705,44.7256,44.705,44.7119,1700.0
2015-03-16 13:55:00,64.92,65.0,64.91,65.0,2400.0,44.7119,44.767,44.705,44.767,2400.0
2015-03-16 14:00:00,65.0,65.0,64.86,64.91,6500.0,44.767,44.767,44.6705,44.705,6500.0
2015-03-16 14:05:00,64.9,64.92,64.86,64.86,5400.0,44.6981,44.7119,44.6705,44.6705,5400.0
2015-03-16 14:10:00,64.83,64.88,64.82,64.84,1900.0,44.6499,44.6843,44.643,44.6568,1900.0
2015-03-16 14:15:00,64.82,64.91,64.8,64.91,2600.0,44.643,44.705,44.6292,44.705,2600.0
2015-03-16 14:20:00,64.89,64.94,64.89,64.93,2900.0,44.6912,44.7256,44.6912,44.7188,2900.0
2015-03-16 14:25:00,64.91,64.93,64.9,64.93,3800.0,44.705,44.7188,44.6981,44.7188,3800.0
2015-03-16 14:30:00,64.92,64.98,64.91,64.95,3600.0,44.7119,44.7532,44.705,44.7325,3600.0
2015-03-16 14:35:00,64.94,64.96,64.9,64.92,4000.0,44.7256,44.7394,44.6981,44.7119,4000.0
2015-03-16 14:40:00,64.92,64.96,64.91,64.96,2600.0,44.7119,44.7394,44.705,44.7394,2600.0
2015-03-16 14:45:00,64.96,65.0,64.9,64.92,3700.0,44.7394,44.767,44.6981,44.7119,3700.0
2015-03-16 14:50:00,64.92,64.93,64.88,64.88,4300.0,44.7119,44.7188,44.6843,44.6843,4300.0
2015-03-16 14:55:00,64.89,64.96,64.89,64.95,2600.0,44.6912,44.7394,44.6912,44.7325,2600.0
2015-03-16 15:00:00,64.93,64.97,64.92,64.96,5900.0,44.7188,44.7463,44.7119,44.7394,5900.0
2015-03-16 15:05:00,64.96,64.97,64.94,64.94,3200.0,44.7394,44.7463,44.7256,44.7256,3200.0
2015-03-16 15:10:00,64.94,64.94,64.89,64.9,7600.0,44.7256,44.7256,44.6912,44.6981,7600.0
2015-03-16 15:15:00,64.9,64.93,64.89,64.9,6700.0,44.6981,44.7188,44.6912,44.6981,6700.0
2015-03-16 15:20:00,64.91,64.91,64.87,64.87,4600.0,44.705,44.705,44.6774,44.6774,4600.0
2015-03-16 15:25:00,64.87,64.9,64.85,64.9,3900.0,44.6774,44.6981,44.6637,44.6981,3900.0
2015-03-16 15:30:00,64.9,64.92,64.88,64.88,4300.0,44.6981,44.7119,44.6843,44.6843,4300.0
2015-03-16 15:35:00,64.89,64.92,64.86,64.88,11000.0,44.6912,44.7119,44.6705,44.6843,11000.0
2015-03-16 15:40:00,64.86,64.91,64.86,64.89,9000.0,44.6705,44.705,44.6705,44.6912,9000.0
2015-03-16 15:45:00,64.9,64.97,64.89,64.93,22500.0,44.6981,44.7463,44.6912,44.7188,22500.0
2015-03-16 15:50:00,64.93,64.97,64.91,64.93,9500.0,44.7188,44.7463,44.705,44.7188,9500.0
2015-03-16 15:55:00,64.94,64.97,64.93,64.95,38200.0,44.7256,44.7463,44.7188,44.7325,38200.0
2015-03-17 09:30:00,64.87,65.1,64.53,64.77,36200.0,44.6774,44.8358,44.4433,44.6086,36200.0
2015-03-17 09:35:00,64.57,64.78,64.57,64.72,2800.0,44.4708,44.6154,44.4708,44.5741,2800.0
2015-03-17 09:40:00,64.93,64.93,64.65,64.67,1800.0,44.7188,44.7188,44.5259,44.5397,1800.0
2015-03-17 09:45:00,64.81,65.01,64.76,64.85,6400.0,44.6361,44.7739,44.6017,44.6637,6400.0
2015-03-17 09:50:00,64.87,65.03,64.86,64.86,13100.0,44.6774,44.7876,44.6705,44.6705,13100.0
2015-03-17 09:55:00,64.92,65.0,64.87,64.93,10900.0,44.7119,44.767,44.6774,44.7188,10900.0
2015-03-17 10:00:00,64.99,65.1,64.95,65.04,3500.0,44.7601,44.8358,44.7325,44.7945,3500.0
2015-03-17 10:05:00,65.0,65.07,64.87,64.87,34400.0,44.767,44.8152,44.6774,44.6774,34400.0
2015-03-17 10:10:00,64.96,65.09,64.96,65.07,3300.0,44.7394,44.8289,44.7394,44.8152,3300.0
2015-03-17 10:15:00,65.1,65.17,65.1,65.14,6000.0,44.8358,44.884,44.8358,44.8634,6000.0
2015-03-17 10:20:00,65.16,65.32,65.12,65.22,5600.0,44.8772,44.9874,44.8496,44.9185,5600.0
2015-03-17 10:25:00,65.26,65.3,65.0,65.03,43500.0,44.946,44.9736,44.767,44.7876,43500.0
2015-03-17 10:30:00,65.03,65.19,64.99,65.0,12200.0,44.7876,44.8978,44.7601,44.767,12200.0
2015-03-17 10:35:00,65.06,65.13,65.0,65.12,1800.0,44.8083,44.8565,44.767,44.8496,1800.0
2015-03-17 10:40:00,65.13,65.22,65.09,65.15,1600.0,44.8565,44.9185,44.8289,44.8703,1600.0
2015-03-17 10:45:00,65.16,65.2,64.99,65.0,32400.0,44.8772,44.9047,44.7601,44.767,32400.0
2015-03-17 10:50:00,65.0,65.07,64.95,65.05,3400.0,44.767,44.8152,44.7325,44.8014,3400.0
2015-03-17 10:55:00,65.02,65.06,64.95,65.0,4800.0,44.7807,44.8083,44.7325,44.767,4800.0
2015-03-17 11:00:00,65.0,65.03,64.96,65.02,6600.0,44.767,44.7876,44.7394,44.7807,6600.0
2015-03-17 11:05:00,65.03,65.05,64.99,65.04,25000.0,44.7876,44.8014,44.7601,44.7945,25000.0
2015-03-17 11:10:00,65.05,65.09,65.02,65.06,3300.0,44.8014,44.8289,44.7807,44.8083,3300.0
2015-03-17 11:15:00,65.09,65.11,65.03,65.03,7300.0,44.8289,44.8427,44.7876,44.7876,7300.0
2015-03-17 11:20:00,65.03,65.1,65.02,65.08,3600.0,44.7876,44.8358,44.7807,44.8221,3600.0
2015-03-17 11:25:00,65.06,65.1,65.05,65.09,1700.0,44.8083,44.8358,44.8014,44.8289,1700.0
2015-03-17 11:30:00,65.07,65.09,64.99,65.09,22600.0,44.8152,44.8289,44.7601,44.8289,22600.0
2015-03-17 11:35:00,65.08,65.09,65.02,65.02,3500.0,44.8221,44.8289,44.7807,44.7807,3500.0
2015-03-17 11:40:00,65.0,65.07,65.0,65.0,9400.0,44.767,44.8152,44.767,44.767,9400.0
2015-03-17 11:45:00,65.03,65.11,65.03,65.11,4800.0,44.7876,44.8427,44.7876,44.8427,4800.0
2015-03-17 11:50:00,65.09,65.09,65.05,65.08,1500.0,44.8289,44.8289,44.8014,44.8221,1500.0
2015-03-17 11:55:00,65.09,65.09,65.03,65.03,5000.0,44.8289,44.8289,44.7876,44.7876,5000.0
2015-03-17 12:00:00,65.06,65.07,65.01,65.03,3600.0,44.8083,44.8152,44.7739,44.7876,3600.0
2015-03-17 12:05:00,65.02,65.08,65.02,65.06,4200.0,44.7807,44.8221,44.7807,44.8083,4200.0
2015-03-17 12:10:00,65.05,65.07,65.01,65.05,16600.0,44.8014,44.8152,44.7739,44.8014,16600.0
2015-03-17 12:15:00,65.08,65.11,65.07,65.11,4800.0,44.8221,44.8427,44.8152,44.8427,4800.0
2015-03-17 12:20:00,65.09,65.11,65.0,65.01,11000.0,44.8289,44.8427,44.767,44.7739,11000.0
2015-03-17 12:25:00,65.03,65.15,65.02,65.15,7200.0,44.7876,44.8703,44.7807,44.8703,7200.0
2015-03-17 12:30:00,65.12,65.14,64.95,65.05,21400.0,44.8496,44.8634,44.7325,44.8014,21400.0
2015-03-17 12:35:00,65.04,65.07,64.99,65.02,5200.0,44.7945,44.8152,44.7601,44.7807,5200.0
2015-03-17 12:40:00,65.03,65.12,65.0,65.07,4400.0,44.7876,44.8496,44.767,44.8152,4400.0
2015-03-17 12:45:00,65.07,65.11,64.97,64.97,16500.0,44.8152,44.8427,44.7463,44.7463,16500.0
2015-03-17 12:50:00,64.99,65.09,64.99,65.09,5100.0,44.7601,44.8289,44.7601,44.8289,5100.0
2015-03-17 12:55:00,65.07,65.12,64.98,65.01,12500.0,44.8152,44.8496,44.7532,44.7739,12500.0
2015-03-17 13:00:00,65.01,65.03,64.96,64.96,4600.0,44.7739,44.7876,44.7394,44.7394,4600.0
2015-03-17 13:05:00,64.96,65.06,64.96,65.06,2600.0,44.7394,44.8083,44.7394,44.8083,2600.0
2015-03-17 13:10:00,65.05,65.05,64.93,64.93,12900.0,44.8014,44.8014,44.7188,44.7188,12900.0
2015-03-17 13:15:00,64.93,64.93,64.83,64.9,11000.0,44.7188,44.7188,44.6499,44.6981,11000.0
2015-03-17 13:20:00,64.93,65.02,64.93,65.0,3300.0,44.7188,44.7807,44.7188,44.767,3300.0
2015-03-17 13:25:00,64.98,65.01,64.96,64.99,5300.0,44.7532,44.7739,44.7394,44.7601,5300.0
2015-03-17 13:30:00,65.01,65.03,64.97,64.99,4600.0,44.7739,44.7876,44.7463,44.7601,4600.0
2015-03-17 13:35:00,64.98,65.0,64.95,64.99,2400.0,44.7532,44.767,44.7325,44.7601,2400.0
2015-03-17 13:40:00,65.0,65.02,64.99,65.02,4500.0,44.767,44.7807,44.7601,44.7807,4500.0
2015-03-17 13:45:00,65.02,65.02,64.99,65.0,3400.0,44.7807,44.7807,44.7601,44.767,3400.0
2015-03-17 13:50:00,65.0,65.03,64.99,65.03,3900.0,44.767,44.7876,44.7601,44.7876,3900.0
2015-03-17 13:55:00,65.02,65.11,65.02,65.11,2600.0,44.7807,44.8427,44.7807,44.8427,2600.0
2015-03-17 14:00:00,65.11,65.14,65.0,65.0,14800.0,44.8427,44.8634,44.767,44.767,14800.0
2015-03-17 14:05:00,65.0,65.04,65.0,65.0,9900.0,44.767,44.7945,44.767,44.767,9900.0
2015-03-17 14:10:00,65.03,65.06,65.0,65.05,2900.0,44.7876,44.8083,44.767,44.8014,2900.0
2015-03-17 14:15:00,65.07,65.07,65.01,65.06,4100.0,44.8152,44.8152,44.7739,44.8083,4100.0
2015-03-17 14:20:00,65.05,65.06,65.01,65.03,3500.0,44.8014,44.8083,44.7739,44.7876,3500.0
2015-03-17 14:25:00,65.04,65.06,65.03,65.05,1800.0,44.7945,44.8083,44.7876,44.8014,1800.0
2015-03-17 14:30:00,65.07,65.1,65.03,65.06,8100.0,44.8152,44.8358,44.7876,44.8083,8100.0
2015-03-17 14:35:00,65.06,65.11,65.03,65.08,4100.0,44.8083,44.8427,44.7876,44.8221,4100.0
2015-03-17 14:40:00,65.06,65.1,64.97,64.98,23100.0,44.8083,44.8358,44.7463,44.7532,23100.0
2015-03-17 14:45:00,64.98,65.07,64.97,65.06,4500.0,44.7532,44.8152,44.7463,44.8083,4500.0
2015-03-17 14:50:00,65.06,65.1,65.01,65.09,8200.0,44.8083,44.8358,44.7739,44.8289,8200.0
2015-03-17 14:55:00,65.09,65.14,64.99,65.07,27500.0,44.8289,44.8634,44.7601,44.8152,27500.0
2015-03-17 15:00:00,65.09,65.14,65.09,65.13,7300.0,44.8289,44.8634,44.8289,44.8565,7300.0
2015-03-17 15:05:00,65.14,65.15,64.97,65.02,39000.0,44.8634,44.8703,44.7463,44.7807,39000.0
2015-03-17 15:10:00,65.03,65.1,64.99,65.0,24500.0,44.7876,44.8358,44.7601,44.767,24500.0
2015-03-17 15:15:00,65.0,65.14,64.99,65.13,19100.0,44.767,44.8634,44.7601,44.8565,19100.0
2015-03-17 15:20:00,65.14,65.14,64.98,65.0,66300.0,44.8634,44.8634,44.7532,44.767,66300.0
2015-03-17 15:25:00,65.0,65.08,64.97,65.07,32000.0,44.767,44.8221,44.7463,44.8152,32000.0
2015-03-17 15:30:00,65.06,65.08,64.99,65.01,37000.0,44.8083,44.8221,44.7601,44.7739,37000.0
2015-03-17 15:35:00,65.01,65.07,64.97,64.99,37400.0,44.7739,44.8152,44.7463,44.7601,37400.0
2015-03-17 15:40:00,65.0,65.04,65.0,65.03,17400.0,44.767,44.7945,44.767,44.7876,17400.0
2015-03-17 15:45:00,65.04,65.12,64.99,65.04,79900.0,44.7945,44.8496,44.7601,44.7945,79900.0
2015-03-17 15:50:00,65.05,65.13,65.0,65.0,54600.0,44.8014,44.8565,44.767,44.767,54600.0
2015-03-17 15:55:00,65.0,65.03,64.92,65.0,53400.0,44.767,44.7876,44.7119,44.767,53400.0
2015-03-18 09:30:00,65.0,65.23,64.9,64.96,14200.0,44.767,44.9254,44.6981,44.7394,14200.0
2015-03-18 09:35:00,64.95,65.08,64.81,65.06,5600.0,44.7325,44.8221,44.6361,44.8083,5600.0
2015-03-18 09:40:00,65.17,65.17,64.96,64.98,7400.0,44.884,44.884,44.7394,44.7532,7400.0
2015-03-18 09:45:00,64.95,65.22,64.95,65.17,4500.0,44.7325,44.9185,44.7325,44.884,4500.0
2015-03-18 09:50:00,65.14,65.45,65.14,65.45,4600.0,44.8634,45.0769,44.8634,45.0769,4600.0
2015-03-18 09:55:00,65.41,65.46,65.3,65.46,3900.0,45.0493,45.0838,44.9736,45.0838,3900.0
2015-03-18 10:00:00,65.41,65.45,65.32,65.36,3200.0,45.0493,45.0769,44.9874,45.0149,3200.0
2015-03-18 10:05:00,65.36,65.39,65.0,65.1,61200.0,45.0149,45.0356,44.767,44.8358,61200.0
2015-03-18 10:10:00,65.11,65.3,65.11,65.27,5600.0,44.8427,44.9736,44.8427,44.9529,5600.0
2015-03-18 10:15:00,65.29,65.3,64.99,65.07,33500.0,44.9667,44.9736,44.7601,44.8152,33500.0
2015-03-18 10:20:00,65.08,65.24,65.04,65.17,9100.0,44.8221,44.9323,44.7945,44.884,9100.0
2015-03-18 10:25:00,65.17,65.23,65.1,65.17,8400.0,44.884,44.9254,44.8358,44.884,8400.0
2015-03-18 10:30:00,65.14,65.26,65.12,65.2,5900.0,44.8634,44.946,44.8496,44.9047,5900.0
2015-03-18 10:35:00,65.19,65.31,65.0,65.06,94400.0,44.8978,44.9805,44.767,44.8083,94400.0
2015-03-18 10:40:00,65.05,65.14,65.0,65.06,10300.0,44.8014,44.8634,44.767,44.8083,10300.0
2015-03-18 10:45:00,65.09,65.14,65.02,65.08,20100.0,44.8289,44.8634,44.7807,44.8221,20100.0
2015-03-18 10:50:00,65.07,65.13,65.03,65.11,4100.0,44.8152,44.8565,44.7876,44.8427,4100.0
2015-03-18 10:55:00,65.11,65.14,65.06,65.11,11100.0,44.8427,44.8634,44.8083,44.8427,11100.0
2015-03-18 11:00:00,65.13,65.17,65.0,65.04,32200.0,44.8565,44.884,44.767,44.7945,32200.0
2015-03-18 11:05:00,65.05,65.13,65.03,65.11,22800.0,44.8014,44.8565,44.7876,44.8427,22800.0
2015-03-18 11:10:00,65.11,65.13,65.04,65.09,4000.0,44.8427,44.8565,44.7945,44.8289,4000.0
2015-03-18 11:15:00,65.07,65.11,65.05,65.1,5900.0,44.8152,44.8427,44.8014,44.8358,5900.0
2015-03-18 11:20:00,65.08,65.13,65.07,65.13,3000.0,44.8221,44.8565,44.8152,44.8565,3000.0
2015-03-18 11:25:00,65.13,65.15,65.09,65.13,11600.0,44.8565,44.8703,44.8289,44.8565,11600.0
2015-03-18 11:30:00,65.13,65.15,65.09,65.12,1800.0,44.8565,44.8703,44.8289,44.8496,1800.0
2015-03-18 11:35:00,65.14,65.14,65.08,65.08,7000.0,44.8634,44.8634,44.8221,44.8221,7000.0
2015-03-18 11:40:00,65.08,65.19,65.08,65.16,5800.0,44.8221,44.8978,44.8221,44.8772,5800.0
2015-03-18 11:45:00,65.17,65.19,65.09,65.12,9600.0,44.884,44.8978,44.8289,44.8496,9600.0
2015-03-18 11:50:00,65.15,65.15,65.08,65.12,6100.0,44.8703,44.8703,44.8221,44.8496,6100.0
2015-03-18 11:55:00,65.12,65.16,65.11,65.13,3700.0,44.8496,44.8772,44.8427,44.8565,3700.0
2015-03-18 12:00:00,65.12,65.15,65.09,65.1,4900.0,44.8496,44.8703,44.8289,44.8358,4900.0
2015-03-18 12:05:00,65.09,65.12,65.08,65.08,2400.0,44.8289,44.8496,44.8221,44.8221,2400.0
2015-03-18 12:10:00,65.08,65.08,64.92,64.97,14800.0,44.8221,44.8221,44.7119,44.7463,14800.0
2015-03-18 12:15:00,64.96,64.99,64.88,64.96,3400.0,44.7394,44.7601,44.6843,44.7394,3400.0
2015-03-18 12:20:00,64.93,64.97,64.89,64.94,2800.0,44.7188,44.7463,44.6912,44.7256,2800.0
2015-03-18 12:25:00,64.94,64.95,64.85,64.86,3200.0,44.7256,44.7325,44.6637,44.6705,3200.0
2015-03-18 12:30:00,64.83,64.88,64.77,64.88,5100.0,44.6499,44.6843,44.6086,44.6843,5100.0
2015-03-18 12:35:00,64.89,64.91,64.8,64.8,4200.0,44.6912,44.705,44.6292,44.6292,4200.0
2015-03-18 12:40:00,64.81,64.83,64.7,64.7,7000.0,44.6361,44.6499,44.5603,44.5603,7000.0
2015-03-18 12:45:00,64.71,64.78,64.71,64.73,5400.0,44.5672,44.6154,44.5672,44.581,5400.0
2015-03-18 12:50:00,64.7,64.74,64.66,64.66,3700.0,44.5603,44.5879,44.5328,44.5328,3700.0
2015-03-18 12:55:00,64.63,64.65,64.55,64.6,3200.0,44.5121,44.5259,44.457,44.4915,3200.0
2015-03-18 13:00:00,64.59,64.62,64.53,64.53,2600.0,44.4846,44.5052,44.4433,44.4433,2600.0
2015-03-18 13:05:00,64.52,64.56,64.5,64.52,1200.0,44.4364,44.4639,44.4226,44.4364,1200.0
2015-03-18 13:10:00,64.51,64.53,64.45,64.46,3700.0,44.4295,44.4433,44.3882,44.3951,3700.0
2015-03-18 13:15:00,64.44,64.49,64.44,64.46,2200.0,44.3813,44.4157,44.3813,44.3951,2200.0
2015-03-18 13:20:00,64.48,64.5,64.46,64.5,2200.0,44.4088,44.4226,44.3951,44.4226,2200.0
2015-03-18 13:25:00,64.48,64.5,64.47,64.48,1500.0,44.4088,44.4226,44.4019,44.4088,1500.0
2015-03-18 13:30:00,64.49,64.54,64.46,64.51,5000.0,44.4157,44.4502,44.3951,44.4295,5000.0
2015-03-18 13:35:00,64.53,64.54,64.4,64.4,6100.0,44.4433,44.4502,44.3537,44.3537,6100.0
2015-03-18 13:40:00,64.4,64.41,64.29,64.37,6100.0,44.3537,44.3606,44.278,44.3331,6100.0
2015-03-18 13:45:00,64.37,64.38,64.29,64.31,4400.0,44.3331,44.34,44.278,44.2917,4400.0
2015-03-18 13:50:00,64.28,64.45,64.28,64.45,4600.0,44.2711,44.3882,44.2711,44.3882,4600.0
2015-03-18 13:55:00,64.48,64.7,64.48,64.65,1800.0,44.4088,44.5603,44.4088,44.5259,1800.0
2015-03-18 14:00:00,64.7,65.49,64.68,65.3,29700.0,44.5603,45.1044,44.5466,44.9736,29700.0
2015-03-18 14:05:00,65.25,65.59,65.15,65.41,11900.0,44.9391,45.1733,44.8703,45.0493,11900.0
2015-03-18 14:10:00,65.53,65.57,65.13,65.2,88100.0,45.132,45.1595,44.8565,44.9047,88100.0
2015-03-18 14:15:00,65.2,65.34,65.1,65.29,34200.0,44.9047,45.0011,44.8358,44.9667,34200.0
2015-03-18 14:20:00,65.32,65.4,65.2,65.27,29800.0,44.9874,45.0425,44.9047,44.9529,29800.0
2015-03-18 14:25:00,65.29,65.37,65.22,65.36,43100.0,44.9667,45.0218,44.9185,45.0149,43100.0
2015-03-18 14:30:00,65.36,65.46,65.2,65.43,86700.0,45.0149,45.0838,44.9047,45.0631,86700.0
2015-03-18 14:35:00,65.44,65.62,65.4,65.52,29900.0,45.07,45.194,45.0425,45.1251,29900.0
2015-03-18 14:40:00,65.55,65.66,65.53,65.64,6000.0,45.1458,45.2215,45.132,45.2077,6000.0
2015-03-18 14:45:00,65.65,65.65,65.54,65.54,8200.0,45.2146,45.2146,45.1389,45.1389,8200.0
2015-03-18 14:50:00,65.57,65.59,65.41,65.55,63700.0,45.1595,45.1733,45.0493,45.1458,63700.0
2015-03-18 14:55:00,65.56,65.68,65.4,65.66,82000.0,45.1526,45.2353,45.0425,45.2215,82000.0
2015-03-18 15:00:00,65.74,65.75,65.54,65.7,96100.0,45.2766,45.2835,45.1389,45.2491,96100.0
2015-03-18 15:05:00,65.76,65.85,65.63,65.84,60500.0,45.2904,45.3524,45.2009,45.3455,60500.0
2015-03-18 15:10:00,65.86,66.02,65.64,65.98,27800.0,45.3593,45.4695,45.2077,45.4419,27800.0
2015-03-18 15:15:00,66.0,66.08,65.96,66.06,22900.0,45.4557,45.5108,45.4281,45.497,22900.0
2015-03-18 15:20:00,66.03,66.06,65.97,66.01,13500.0,45.4763,45.497,45.435,45.4626,13500.0
2015-03-18 15:25:00,66.0,66.02,65.86,65.94,19700.0,45.4557,45.4695,45.3593,45.4144,19700.0
2015-03-18 15:30:00,65.94,66.05,65.93,66.05,78000.0,45.4144,45.4901,45.4075,45.4901,78000.0
2015-03-18 15:35:00,66.05,66.05,65.98,66.01,28400.0,45.4901,45.4901,45.4419,45.4626,28400.0
2015-03-18 15:40:00,66.01,66.16,66.0,66.13,68000.0,45.4626,45.5659,45.4557,45.5452,68000.0
2015-03-18 15:45:00,66.16,66.21,65.99,66.07,91200.0,45.5659,45.6003,45.4488,45.5039,91200.0
2015-03-18 15:50:00,66.09,66.13,65.99,66.05,51900.0,45.5177,45.5452,45.4488,45.4901,51900.0
2015-03-18 15:55:00,66.06,66.1,65.99,66.01,57000.0,45.497,45.5246,45.4488,45.4626,57000.0
2015-03-19 09:30:00,66.04,66.15,65.81,66.14,16800.0,45.4832,45.559,45.3248,45.5521,16800.0
2015-03-19 09:35:00,66.0,66.43,66.0,66.43,3800.0,45.4557,45.7518,45.4557,45.7518,3800.0
2015-03-19 09:40:00,66.43,66.72,66.41,66.55,5700.0,45.7518,45.9516,45.7381,45.8345,5700.0
2015-03-19 09:45:00,66.59,66.78,66.51,66.72,19600.0,45.862,45.9929,45.8069,45.9516,19600.0
2015-03-19 09:50:00,66.73,66.84,66.65,66.8,8400.0,45.9585,46.0342,45.9034,46.0067,8400.0
2015-03-19 09:55:00,66.77,66.9,66.63,66.85,6300.0,45.986,46.0755,45.8896,46.0411,6300.0
2015-03-19 10:00:00,66.82,66.94,66.7,66.74,7500.0,46.0204,46.1031,45.9378,45.9653,7500.0
2015-03-19 10:05:00,66.77,66.8,66.65,66.68,3400.0,45.986,46.0067,45.9034,45.924,3400.0
2015-03-19 10:10:00,66.67,66.87,66.67,66.77,5800.0,45.9171,46.0549,45.9171,45.986,5800.0
2015-03-19 10:15:00,66.76,66.88,66.75,66.78,6100.0,45.9791,46.0618,45.9722,45.9929,6100.0
2015-03-19 10:20:00,66.81,66.98,66.81,66.93,16900.0,46.0136,46.1306,46.0136,46.0962,16900.0
2015-03-19 10:25:00,66.94,66.94,66.85,66.89,4500.0,46.1031,46.1031,46.0411,46.0686,4500.0
2015-03-19 10:30:00,66.91,66.91,66.76,66.8,5300.0,46.0824,46.0824,45.9791,46.0067,5300.0
2015-03-19 10:35:00,66.8,66.91,66.77,66.78,6000.0,46.0067,46.0824,45.986,45.9929,6000.0
2015-03-19 10:40:00,66.82,66.85,66.79,66.81,4300.0,46.0204,46.0411,45.9998,46.0136,4300.0
2015-03-19 10:45:00,66.82,66.85,66.7,66.7,7800.0,46.0204,46.0411,45.9378,45.9378,7800.0
2015-03-19 10:50:00,66.66,66.67,66.6,66.61,4100.0,45.9102,45.9171,45.8689,45.8758,4100.0
2015-03-19 10:55:00,66.64,66.71,66.59,66.71,5300.0,45.8965,45.9447,45.862,45.9447,5300.0
2015-03-19 11:00:00,66.72,66.76,66.66,66.71,5300.0,45.9516,45.9791,45.9102,45.9447,5300.0
2015-03-19 11:05:00,66.67,66.7,66.63,66.69,5800.0,45.9171,45.9378,45.8896,45.9309,5800.0
2015-03-19 11:10:00,66.7,66.77,66.61,66.61,7700.0,45.9378,45.986,45.8758,45.8758,7700.0
2015-03-19 11:15:00,66.62,66.72,66.61,66.68,5900.0,45.8827,45.9516,45.8758,45.924,5900.0
2015-03-19 11:20:00,66.69,66.71,66.6,66.63,5100.0,45.9309,45.9447,45.8689,45.8896,5100.0
2015-03-19 11:25:00,66.65,66.67,66.55,66.67,9900.0,45.9034,45.9171,45.8345,45.9171,9900.0
2015-03-19 11:30:00,66.61,66.66,66.5,66.55,9800.0,45.8758,45.9102,45.8,45.8345,9800.0
2015-03-19 11:35:00,66.51,66.62,66.5,66.62,8200.0,45.8069,45.8827,45.8,45.8827,8200.0
2015-03-19 11:40:00,66.65,66.71,66.55,66.55,6000.0,45.9034,45.9447,45.8345,45.8345,6000.0
2015-03-19 11:45:00,66.55,66.64,66.51,66.64,7400.0,45.8345,45.8965,45.8069,45.8965,7400.0
2015-03-19 11:50:00,66.63,66.64,66.55,66.63,4100.0,45.8896,45.8965,45.8345,45.8896,4100.0
2015-03-19 11:55:00,66.62,66.71,66.59,66.7,3800.0,45.8827,45.9447,45.862,45.9378,3800.0
2015-03-19 12:00:00,66.71,66.73,66.65,66.71,11300.0,45.9447,45.9585,45.9034,45.9447,11300.0
2015-03-19 12:05:00,66.68,66.69,66.64,66.64,7000.0,45.924,45.9309,45.8965,45.8965,7000.0
2015-03-19 12:10:00,66.64,66.66,66.52,66.53,3800.0,45.8965,45.9102,45.8138,45.8207,3800.0
2015-03-19 12:15:00,66.56,66.57,66.52,66.55,3400.0,45.8414,45.8483,45.8138,45.8345,3400.0
2015-03-19 12:20:00,66.59,66.64,66.54,66.54,4100.0,45.862,45.8965,45.8276,45.8276,4100.0
2015-03-19 12:25:00,66.53,66.63,66.52,66.58,6200.0,45.8207,45.8896,45.8138,45.8551,6200.0
2015-03-19 12:30:00,66.56,66.7,66.55,66.68,8800.0,45.8414,45.9378,45.8345,45.924,8800.0
2015-03-19 12:35:00,66.66,66.69,66.64,66.65,4900.0,45.9102,45.9309,45.8965,45.9034,4900.0
2015-03-19 12:40:00,66.67,66.69,66.63,66.69,6500.0,45.9171,45.9309,45.8896,45.9309,6500.0
2015-03-19 12:45:00,66.65,66.67,66.62,66.64,3000.0,45.9034,45.9171,45.8827,45.8965,3000.0
2015-03-19 12:50:00,66.62,66.66,66.55,66.64,6400.0,45.8827,45.9102,45.8345,45.8965,6400.0
2015-03-19 12:55:00,66.65,66.69,66.52,66.56,10700.0,45.9034,45.9309,45.8138,45.8414,10700.0
2015-03-19 13:00:00,66.55,66.59,66.52,66.58,2700.0,45.8345,45.862,45.8138,45.8551,2700.0
2015-03-19 13:05:00,66.58,66.58,66.51,66.53,3200.0,45.8551,45.8551,45.8069,45.8207,3200.0
2015-03-19 13:10:00,66.54,66.54,66.51,66.51,3200.0,45.8276,45.8276,45.8069,45.8069,3200.0
2015-03-19 13:15:00,66.51,66.57,66.51,66.57,3800.0,45.8069,45.8483,45.8069,45.8483,3800.0
2015-03-19 13:20:00,66.58,66.68,66.58,66.68,5700.0,45.8551,45.924,45.8551,45.924,5700.0
2015-03-19 13:25:00,66.69,66.76,66.67,66.75,5100.0,45.9309,45.9791,45.9171,45.9722,5100.0
2015-03-19 13:30:00,66.75,66.76,66.63,66.63,3800.0,45.9722,45.9791,45.8896,45.8896,3800.0
2015-03-19 13:35:00,66.62,66.66,66.59,66.66,11000.0,45.8827,45.9102,45.862,45.9102,11000.0
2015-03-19 13:40:00,66.64,66.71,66.6,66.68,7300.0,45.8965,45.9447,45.8689,45.924,7300.0
2015-03-19 13:45:00,66.7,66.7,66.65,66.69,3000.0,45.9378,45.9378,45.9034,45.9309,3000.0
2015-03-19 13:50:00,66.69,66.7,66.67,66.69,2400.0,45.9309,45.9378,45.9171,45.9309,2400.0
2015-03-19 13:55:00,66.7,66.72,66.64,66.67,4000.0,45.9378,45.9516,45.8965,45.9171,4000.0
2015-03-19 14:00:00,66.66,66.74,66.66,66.74,5400.0,45.9102,45.9653,45.9102,45.9653,5400.0
2015-03-19 14:05:00,66.73,66.84,66.72,66.81,6200.0,45.9585,46.0342,45.9516,46.0136,6200.0
2015-03-19 14:10:00,66.83,66.84,66.77,66.78,4600.0,46.0273,46.0342,45.986,45.9929,4600.0
2015-03-19 14:15:00,66.78,66.78,66.75,66.75,3600.0,45.9929,45.9929,45.9722,45.9722,3600.0
2015-03-19 14:20:00,66.74,66.77,66.71,66.75,3500.0,45.9653,45.986,45.9447,45.9722,3500.0
2015-03-19 14:25:00,66.78,66.8,66.72,66.73,6800.0,45.9929,46.0067,45.9516,45.9585,6800.0
2015-03-19 14:30:00,66.71,66.74,66.65,66.68,5100.0,45.9447,45.9653,45.9034,45.924,5100.0
2015-03-19 14:35:00,66.71,66.77,66.69,66.74,5500.0,45.9447,45.986,45.9309,45.9653,5500.0
2015-03-19 14:40:00,66.77,66.85,66.76,66.85,8400.0,45.986,46.0411,45.9791,46.0411,8400.0
2015-03-19 14:45:00,66.85,66.86,66.79,66.81,11800.0,46.0411,46.048,45.9998,46.0136,11800.0
2015-03-19 14:50:00,66.81,66.83,66.77,66.83,4700.0,46.0136,46.0273,45.986,46.0273,4700.0
2015-03-19 14:55:00,66.81,66.82,66.77,66.82,5300.0,46.0136,46.0204,45.986,46.0204,5300.0
2015-03-19 15:00:00,66.81,66.86,66.8,66.84,4900.0,46.0136,46.048,46.0067,46.0342,4900.0
2015-03-19 15:05:00,66.86,66.87,66.78,66.81,6600.0,46.048,46.0549,45.9929,46.0136,6600.0
2015-03-19 15:10:00,66.82,66.82,66.77,66.77,15100.0,46.0204,46.0204,45.986,45.986,15100.0
2015-03-19 15:15:00,66.8,66.8,66.72,66.72,4200.0,46.0067,46.0067,45.9516,45.9516,4200.0
2015-03-19 15:20:00,66.73,66.75,66.66,66.68,9200.0,45.9585,45.9722,45.9102,45.924,9200.0
2015-03-19 15:25:00,66.68,66.73,66.65,66.66,12600.0,45.924,45.9585,45.9034,45.9102,12600.0
2015-03-19 15:30:00,66.66,66.69,66.62,66.68,9600.0,45.9102,45.9309,45.8827,45.924,9600.0
2015-03-19 15:35:00,66.69,66.69,66.62,66.62,18000.0,45.9309,45.9309,45.8827,45.8827,18000.0
2015-03-19 15:40:00,66.63,66.65,66.53,66.56,17600.0,45.8896,45.9034,45.8207,45.8414,17600.0
2015-03-19 15:45:00,66.55,66.56,66.47,66.53,33500.0,45.8345,45.8414,45.7794,45.8207,33500.0
2015-03-19 15:50:00,66.53,66.59,66.52,66.58,42200.0,45.8207,45.862,45.8138,45.8551,42200.0
2015-03-19 15:55:00,66.57,66.57,66.46,66.5,51000.0,45.8483,45.8483,45.7725,45.8,51000.0
2015-03-20 09:30:00,66.64,66.84,66.5,66.59,25400.0,45.8965,46.0342,45.8,45.862,25400.0
2015-03-20 09:35:00,66.72,67.21,66.59,67.21,3200.0,45.9516,46.289,45.862,46.289,3200.0
2015-03-20 09:40:00,67.07,67.19,66.73,66.77,6900.0,46.1926,46.2753,45.9585,45.986,6900.0
2015-03-20 09:45:00,66.79,66.89,66.71,66.77,4800.0,45.9998,46.0686,45.9447,45.986,4800.0
2015-03-20 09:50:00,66.77,66.77,66.61,66.72,5300.0,45.986,45.986,45.8758,45.9516,5300.0
2015-03-20 09:55:00,66.7,66.87,66.7,66.76,2600.0,45.9378,46.0549,45.9378,45.9791,2600.0
2015-03-20 10:00:00,66.83,66.9,66.8,66.8,3600.0,46.0273,46.0755,46.0067,46.0067,3600.0
2015-03-20 10:05:00,66.72,66.88,66.72,66.8,6700.0,45.9516,46.0618,45.9516,46.0067,6700.0
2015-03-20 10:10:00,66.78,66.8,66.63,66.63,5000.0,45.9929,46.0067,45.8896,45.8896,5000.0
2015-03-20 10:15:00,66.61,66.63,66.48,66.56,6400.0,45.8758,45.8896,45.7863,45.8414,6400.0
2015-03-20 10:20:00,66.58,66.68,66.55,66.68,1600.0,45.8551,45.924,45.8345,45.924,1600.0
2015-03-20 10:25:00,66.68,66.76,66.68,66.72,3000.0,45.924,45.9791,45.924,45.9516,3000.0
2015-03-20 10:30:00,66.73,66.85,66.73,66.84,2600.0,45.9585,46.0411,45.9585,46.0342,2600.0
2015-03-20 10:35:00,66.82,66.92,66.76,66.81,5900.0,46.0204,46.0893,45.9791,46.0136,5900.0
2015-03-20 10:40:00,66.83,66.84,66.77,66.84,2700.0,46.0273,46.0342,45.986,46.0342,2700.0
2015-03-20 10:45:00,66.82,66.83,66.71,66.76,10800.0,46.0204,46.0273,45.9447,45.9791,10800.0
2015-03-20 10:50:00,66.74,66.87,66.74,66.87,3000.0,45.9653,46.0549,45.9653,46.0549,3000.0
2015-03-20 10:55:00,66.89,67.05,66.89,67.01,2500.0,46.0686,46.1788,46.0686,46.1513,2500.0
2015-03-20 11:00:00,67.03,67.13,66.98,67.1,3800.0,46.1651,46.2339,46.1306,46.2133,3800.0
2015-03-20 11:05:00,67.09,67.11,67.06,67.08,1600.0,46.2064,46.2202,46.1857,46.1995,1600.0
2015-03-20 11:10:00,67.1,67.24,67.09,67.24,3300.0,46.2133,46.3097,46.2064,46.3097,3300.0
2015-03-20 11:15:00,67.23,67.35,67.21,67.3,3400.0,46.3028,46.3855,46.289,46.351,3400.0
2015-03-20 11:20:00,67.31,67.35,67.21,67.27,7100.0,46.3579,46.3855,46.289,46.3304,7100.0
2015-03-20 11:25:00,67.26,67.32,67.23,67.32,1400.0,46.3235,46.3648,46.3028,46.3648,1400.0
2015-03-20 11:30:00,67.31,67.31,67.19,67.21,3100.0,46.3579,46.3579,46.2753,46.289,3100.0
2015-03-20 11:35:00,67.18,67.2,67.15,67.15,1200.0,46.2684,46.2822,46.2477,46.2477,1200.0
2015-03-20 11:40:00,67.12,67.13,67.09,67.09,3000.0,46.2271,46.2339,46.2064,46.2064,3000.0
2015-03-20 11:45:00,67.08,67.08,67.0,67.0,2100.0,46.1995,46.1995,46.1444,46.1444,2100.0
2015-03-20 11:50:00,66.97,67.06,66.96,66.98,2600.0,46.1237,46.1857,46.1169,46.1306,2600.0
2015-03-20 11:55:00,67.07,67.17,67.03,67.11,2900.0,46.1926,46.2615,46.1651,46.2202,2900.0
2015-03-20 12:00:00,67.14,67.16,67.11,67.14,2500.0,46.2408,46.2546,46.2202,46.2408,2500.0
2015-03-20 12:05:00,67.14,67.18,67.04,67.14,6000.0,46.2408,46.2684,46.172,46.2408,6000.0
2015-03-20 12:10:00,67.19,67.24,67.15,67.2,2600.0,46.2753,46.3097,46.2477,46.2822,2600.0
2015-03-20 12:15:00,67.21,67.29,67.2,67.26,2200.0,46.289,46.3441,46.2822,46.3235,2200.0
2015-03-20 12:20:00,67.29,67.37,67.26,67.36,4200.0,46.3441,46.3992,46.3235,46.3923,4200.0
2015-03-20 12:25:00,67.37,67.39,67.32,67.32,4600.0,46.3992,46.413,46.3648,46.3648,4600.0
2015-03-20 12:30:00,67.37,67.39,67.34,67.34,2600.0,46.3992,46.413,46.3786,46.3786,2600.0
2015-03-20 12:35:00,67.34,67.35,67.28,67.34,3600.0,46.3786,46.3855,46.3373,46.3786,3600.0
2015-03-20 12:40:00,67.36,67.43,67.35,67.39,2600.0,46.3923,46.4406,46.3855,46.413,2600.0
2015-03-20 12:45:00,67.4,67.42,67.37,67.37,3200.0,46.4199,46.4337,46.3992,46.3992,3200.0
2015-03-20 12:50:00,67.38,67.47,67.35,67.47,7200.0,46.4061,46.4681,46.3855,46.4681,7200.0
2015-03-20 12:55:00,67.45,67.48,67.42,67.46,5400.0,46.4543,46.475,46.4337,46.4612,5400.0
2015-03-20 13:00:00,67.46,67.48,67.44,67.47,7700.0,46.4612,46.475,46.4474,46.4681,7700.0
2015-03-20 13:05:00,67.45,67.5,67.45,67.5,6700.0,46.4543,46.4888,46.4543,46.4888,6700.0
2015-03-20 13:10:00,67.5,67.54,67.47,67.53,5900.0,46.4888,46.5163,46.4681,46.5094,5900.0
2015-03-20 13:15:00,67.53,67.57,67.53,67.55,3200.0,46.5094,46.537,46.5094,46.5232,3200.0
2015-03-20 13:20:00,67.55,67.72,67.53,67.71,8400.0,46.5232,46.6403,46.5094,46.6334,8400.0
2015-03-20 13:25:00,67.68,67.72,67.63,67.63,7400.0,46.6127,46.6403,46.5783,46.5783,7400.0
2015-03-20 13:30:00,67.63,67.67,67.63,67.64,4200.0,46.5783,46.6059,46.5783,46.5852,4200.0
2015-03-20 13:35:00,67.63,67.65,67.62,67.63,4000.0,46.5783,46.5921,46.5714,46.5783,4000.0
2015-03-20 13:40:00,67.65,67.65,67.61,67.63,7500.0,46.5921,46.5921,46.5645,46.5783,7500.0
2015-03-20 13:45:00,67.62,67.66,67.62,67.66,4600.0,46.5714,46.599,46.5714,46.599,4600.0
2015-03-20 13:50:00,67.66,67.8,67.66,67.77,6300.0,46.599,46.6954,46.599,46.6747,6300.0
2015-03-20 13:55:00,67.79,67.91,67.78,67.87,9500.0,46.6885,46.7711,46.6816,46.7436,9500.0
2015-03-20 14:00:00,67.89,68.09,67.88,68.09,8700.0,46.7574,46.8951,46.7505,46.8951,8700.0
2015-03-20 14:05:00,68.08,68.09,67.91,67.91,12900.0,46.8882,46.8951,46.7711,46.7711,12900.0
2015-03-20 14:10:00,67.89,67.9,67.79,67.79,5500.0,46.7574,46.7643,46.6885,46.6885,5500.0
2015-03-20 14:15:00,67.78,67.91,67.77,67.9,8900.0,46.6816,46.7711,46.6747,46.7643,8900.0
2015-03-20 14:20:00,67.9,67.98,67.88,67.98,4600.0,46.7643,46.8194,46.7505,46.8194,4600.0
2015-03-20 14:25:00,67.98,67.99,67.87,67.89,6100.0,46.8194,46.8262,46.7436,46.7574,6100.0
2015-03-20 14:30:00,67.89,67.95,67.89,67.92,5800.0,46.7574,46.7987,46.7574,46.778,5800.0
2015-03-20 14:35:00,67.94,67.98,67.93,67.98,5500.0,46.7918,46.8194,46.7849,46.8194,5500.0
2015-03-20 14:40:00,67.97,68.1,67.97,68.09,9600.0,46.8125,46.902,46.8125,46.8951,9600.0
2015-03-20 14:45:00,68.09,68.11,68.0,68.03,5700.0,46.8951,46.9089,46.8331,46.8538,5700.0
2015-03-20 14:50:00,68.01,68.01,67.95,67.97,4700.0,46.84,46.84,46.7987,46.8125,4700.0
2015-03-20 14:55:00,67.96,67.98,67.95,67.98,6500.0,46.8056,46.8194,46.7987,46.8194,6500.0
2015-03-20 15:00:00,68.0,68.09,68.0,68.05,12300.0,46.8331,46.8951,46.8331,46.8676,12300.0
2015-03-20 15:05:00,68.03,68.06,68.02,68.03,13100.0,46.8538,46.8745,46.8469,46.8538,13100.0
2015-03-20 15:10:00,68.02,68.05,68.02,68.03,18400.0,46.8469,46.8676,46.8469,46.8538,18400.0
2015-03-20 15:15:00,68.02,68.02,67.99,68.0,9300.0,46.8469,46.8469,46.8262,46.8331,9300.0
2015-03-20 15:20:00,68.01,68.01,67.95,68.01,11800.0,46.84,46.84,46.7987,46.84,11800.0
2015-03-20 15:25:00,68.01,68.06,68.0,68.05,14300.0,46.84,46.8745,46.8331,46.8676,14300.0
2015-03-20 15:30:00,68.05,68.12,68.05,68.1,23300.0,46.8676,46.9158,46.8676,46.902,23300.0
2015-03-20 15:35:00,68.1,68.23,68.1,68.23,9600.0,46.902,46.9915,46.902,46.9915,9600.0
2015-03-20 15:40:00,68.21,68.22,68.16,68.18,14800.0,46.9778,46.9846,46.9433,46.9571,14800.0
2015-03-20 15:45:00,68.19,68.39,68.18,68.37,30100.0,46.964,47.1017,46.9571,47.088,30100.0
2015-03-20 15:50:00,68.38,68.4,68.35,68.39,39700.0,47.0948,47.1086,47.0742,47.1017,39700.0
2015-03-20 15:55:00,68.41,68.45,68.3,68.32,75800.0,47.1155,47.1431,47.0397,47.0535,75800.0
2015-03-23 09:30:00,68.24,68.29,67.87,67.92,13400.0,46.9984,47.0329,46.7436,46.778,13400.0
2015-03-23 09:35:00,67.87,68.22,67.87,68.19,1200.0,46.7436,46.9846,46.7436,46.964,1200.0
2015-03-23 09:40:00,68.25,68.25,68.08,68.15,5000.0,47.0053,47.0053,46.8882,46.9364,5000.0
2015-03-23 09:45:00,68.15,68.15,68.0,68.09,25300.0,46.9364,46.9364,46.8331,46.8951,25300.0
2015-03-23 09:50:00,68.11,68.18,68.1,68.15,22600.0,46.9089,46.9571,46.902,46.9364,22600.0
2015-03-23 09:55:00,68.18,68.2,68.01,68.01,13000.0,46.9571,46.9709,46.84,46.84,13000.0
2015-03-23 10:00:00,68.0,68.01,67.92,67.94,6300.0,46.8331,46.84,46.778,46.7918,6300.0
2015-03-23 10:05:00,68.0,68.13,67.98,68.11,3000.0,46.8331,46.9227,46.8194,46.9089,3000.0
2015-03-23 10:10:00,68.11,68.2,68.11,68.2,4800.0,46.9089,46.9709,46.9089,46.9709,4800.0
2015-03-23 10:15:00,68.2,68.2,68.14,68.2,4900.0,46.9709,46.9709,46.9296,46.9709,4900.0
2015-03-23 10:20:00,68.17,68.2,68.08,68.13,6200.0,46.9502,46.9709,46.8882,46.9227,6200.0
2015-03-23 10:25:00,68.1,68.17,68.06,68.17,5100.0,46.902,46.9502,46.8745,46.9502,5100.0
2015-03-23 10:30:00,68.17,68.18,68.12,68.16,3100.0,46.9502,46.9571,46.9158,46.9433,3100.0
2015-03-23 10:35:00,68.12,68.24,68.11,68.18,10100.0,46.9158,46.9984,46.9089,46.9571,10100.0
2015-03-23 10:40:00,68.23,68.29,68.19,68.23,18000.0,46.9915,47.0329,46.964,46.9915,18000.0
2015-03-23 10:45:00,68.23,68.26,68.2,68.21,6300.0,46.9915,47.0122,46.9709,46.9778,6300.0
2015-03-23 10:50:00,68.2,68.28,68.13,68.27,11300.0,46.9709,47.026,46.9227,47.0191,11300.0
2015-03-23 10:55:00,68.26,68.26,68.11,68.11,5300.0,47.0122,47.0122,46.9089,46.9089,5300.0
2015-03-23 11:00:00,68.08,68.11,68.02,68.04,20700.0,46.8882,46.9089,46.8469,46.8607,20700.0
2015-03-23 11:05:00,68.06,68.15,68.02,68.1,19400.0,46.8745,46.9364,46.8469,46.902,19400.0
2015-03-23 11:10:00,68.11,68.14,68.1,68.1,11800.0,46.9089,46.9296,46.902,46.902,11800.0
2015-03-23 11:15:00,68.1,68.15,68.1,68.11,7200.0,46.902,46.9364,46.902,46.9089,7200.0
2015-03-23 11:20:00,68.1,68.14,68.1,68.11,7900.0,46.902,46.9296,46.902,46.9089,7900.0
2015-03-23 11:25:00,68.11,68.11,68.08,68.09,7500.0,46.9089,46.9089,46.8882,46.8951,7500.0
2015-03-23 11:30:00,68.07,68.07,67.96,67.99,4700.0,46.8813,46.8813,46.8056,46.8262,4700.0
2015-03-23 11:35:00,67.99,68.16,67.99,68.13,6800.0,46.8262,46.9433,46.8262,46.9227,6800.0
2015-03-23 11:40:00,68.15,68.15,68.06,68.09,5800.0,46.9364,46.9364,46.8745,46.8951,5800.0
2015-03-23 11:45:00,68.09,68.09,68.02,68.04,3000.0,46.8951,46.8951,46.8469,46.8607,3000.0
2015-03-23 11:50:00,68.01,68.06,68.01,68.05,3300.0,46.84,46.8745,46.84,46.8676,3300.0
2015-03-23 11:55:00,68.05,68.08,68.05,68.06,2100.0,46.8676,46.8882,46.8676,46.8745,2100.0
2015-03-23 12:00:00,68.05,68.06,68.0,68.0,5200.0,46.8676,46.8745,46.8331,46.8331,5200.0
2015-03-23 12:05:00,68.0,68.05,67.99,68.0,15400.0,46.8331,46.8676,46.8262,46.8331,15400.0
2015-03-23 12:10:00,68.0,68.1,68.0,68.08,25400.0,46.8331,46.902,46.8331,46.8882,25400.0
2015-03-23 12:15:00,68.1,68.11,68.04,68.06,3200.0,46.902,46.9089,46.8607,46.8745,3200.0
2015-03-23 12:20:00,68.08,68.09,68.05,68.08,1800.0,46.8882,46.8951,46.8676,46.8882,1800.0
2015-03-23 12:25:00,68.08,68.08,68.0,68.01,6100.0,46.8882,46.8882,46.8331,46.84,6100.0
2015-03-23 12:30:00,68.03,68.04,68.0,68.0,1900.0,46.8538,46.8607,46.8331,46.8331,1900.0
2015-03-23 12:35:00,68.0,68.03,68.0,68.03,3800.0,46.8331,46.8538,46.8331,46.8538,3800.0
2015-03-23 12:40:00,68.03,68.07,68.01,68.03,4400.0,46.8538,46.8813,46.84,46.8538,4400.0
2015-03-23 12:45:00,68.02,68.04,68.0,68.0,1100.0,46.8469,46.8607,46.8331,46.8331,1100.0
2015-03-23 12:50:00,68.01,68.02,67.95,67.97,13100.0,46.84,46.8469,46.7987,46.8125,13100.0
2015-03-23 12:55:00,67.97,67.98,67.9,67.9,7600.0,46.8125,46.8194,46.7643,46.7643,7600.0
2015-03-23 13:00:00,67.9,67.91,67.87,67.88,2400.0,46.7643,46.7711,46.7436,46.7505,2400.0
2015-03-23 13:05:00,67.88,67.88,67.87,67.88,2500.0,46.7505,46.7505,46.7436,46.7505,2500.0
2015-03-23 13:10:00,67.87,67.91,67.87,67.91,4600.0,46.7436,46.7711,46.7436,46.7711,4600.0
2015-03-23 13:15:00,67.9,67.91,67.88,67.88,1100.0,46.7643,46.7711,46.7505,46.7505,1100.0
2015-03-23 13:20:00,67.9,67.91,67.87,67.88,12900.0,46.7643,46.7711,46.7436,46.7505,12900.0
2015-03-23 13:25:00,67.88,67.88,67.87,67.87,2200.0,46.7505,46.7505,46.7436,46.7436,2200.0
2015-03-23 13:30:00,67.87,67.87,67.87,67.87,4000.0,46.7436,46.7436,46.7436,46.7436,4000.0
2015-03-23 13:35:00,67.87,67.89,67.87,67.87,7400.0,46.7436,46.7574,46.7436,46.7436,7400.0
2015-03-23 13:40:00,67.88,67.88,67.87,67.87,3700.0,46.7505,46.7505,46.7436,46.7436,3700.0
2015-03-23 13:45:00,67.87,67.93,67.87,67.93,10700.0,46.7436,46.7849,46.7436,46.7849,10700.0
2015-03-23 13:50:00,67.91,67.92,67.87,67.87,7800.0,46.7711,46.778,46.7436,46.7436,7800.0
2015-03-23 13:55:00,67.87,67.89,67.87,67.88,10200.0,46.7436,46.7574,46.7436,46.7505,10200.0
2015-03-23 14:00:00,67.87,67.94,67.87,67.92,6500.0,46.7436,46.7918,46.7436,46.778,6500.0
2015-03-23 14:05:00,67.92,67.96,67.91,67.93,5800.0,46.778,46.8056,46.7711,46.7849,5800.0
2015-03-23 14:10:00,67.93,67.93,67.87,67.87,4100.0,46.7849,46.7849,46.7436,46.7436,4100.0
2015-03-23 14:15:00,67.87,67.88,67.87,67.87,7400.0,46.7436,46.7505,46.7436,46.7436,7400.0
2015-03-23 14:20:00,67.88,67.93,67.87,67.93,4200.0,46.7505,46.7849,46.7436,46.7849,4200.0
2015-03-23 14:25:00,67.94,67.94,67.91,67.91,3700.0,46.7918,46.7918,46.7711,46.7711,3700.0
2015-03-23 14:30:00,67.91,67.92,67.9,67.9,2300.0,46.7711,46.778,46.7643,46.7643,2300.0
2015-03-23 14:35:00,67.91,67.91,67.87,67.87,6200.0,46.7711,46.7711,46.7436,46.7436,6200.0
2015-03-23 14:40:00,67.87,67.88,67.87,67.88,4100.0,46.7436,46.7505,46.7436,46.7505,4100.0
2015-03-23 14:45:00,67.87,67.89,67.87,67.87,3400.0,46.7436,46.7574,46.7436,46.7436,3400.0
2015-03-23 14:50:00,67.87,67.94,67.87,67.93,4400.0,46.7436,46.7918,46.7436,46.7849,4400.0
2015-03-23 14:55:00,67.93,68.0,67.89,67.99,5600.0,46.7849,46.8331,46.7574,46.8262,5600.0
2015-03-23 15:00:00,67.99,68.0,67.96,67.97,2800.0,46.8262,46.8331,46.8056,46.8125,2800.0
2015-03-23 15:05:00,67.97,68.0,67.94,67.95,6400.0,46.8125,46.8331,46.7918,46.7987,6400.0
2015-03-23 15:10:00,67.94,67.97,67.92,67.95,4500.0,46.7918,46.8125,46.778,46.7987,4500.0
2015-03-23 15:15:00,67.95,67.98,67.94,67.98,3200.0,46.7987,46.8194,46.7918,46.8194,3200.0
2015-03-23 15:20:00,67.98,68.0,67.93,67.95,8600.0,46.8194,46.8331,46.7849,46.7987,8600.0
2015-03-23 15:25:00,67.97,67.97,67.92,67.95,6100.0,46.8125,46.8125,46.778,46.7987,6100.0
2015-03-23 15:30:00,67.95,67.99,67.91,67.99,6300.0,46.7987,46.8262,46.7711,46.8262,6300.0
2015-03-23 15:35:00,67.96,67.97,67.91,67.94,4600.0,46.8056,46.8125,46.7711,46.7918,4600.0
2015-03-23 15:40:00,67.94,67.96,67.91,67.92,5400.0,46.7918,46.8056,46.7711,46.778,5400.0
2015-03-23 15:45:00,67.92,67.92,67.77,67.77,19900.0,46.778,46.778,46.6747,46.6747,19900.0
2015-03-23 15:50:00,67.76,67.78,67.68,67.69,28500.0,46.6678,46.6816,46.6127,46.6196,28500.0
2015-03-23 15:55:00,67.68,67.68,67.49,67.53,69300.0,46.6127,46.6127,46.4819,46.5094,69300.0
2015-03-24 09:30:00,67.62,67.62,67.16,67.16,7700.0,46.5714,46.5714,46.2546,46.2546,7700.0
2015-03-24 09:35:00,67.3,67.51,67.29,67.49,2400.0,46.351,46.4957,46.3441,46.4819,2400.0
2015-03-24 09:40:00,67.61,67.62,67.4,67.5,5100.0,46.5645,46.5714,46.4199,46.4888,5100.0
2015-03-24 09:45:00,67.49,67.49,67.25,67.34,7300.0,46.4819,46.4819,46.3166,46.3786,7300.0
2015-03-24 09:50:00,67.36,67.47,67.36,67.47,3700.0,46.3923,46.4681,46.3923,46.4681,3700.0
2015-03-24 09:55:00,67.46,67.68,67.46,67.68,5100.0,46.4612,46.6127,46.4612,46.6127,5100.0
2015-03-24 10:00:00,67.67,67.67,67.49,67.64,5100.0,46.6059,46.6059,46.4819,46.5852,5100.0
2015-03-24 10:05:00,67.59,67.7,67.59,67.59,1500.0,46.5508,46.6265,46.5508,46.5508,1500.0
2015-03-24 10:10:00,67.64,67.65,67.56,67.6,2100.0,46.5852,46.5921,46.5301,46.5576,2100.0
2015-03-24 10:15:00,67.56,67.61,67.3,67.31,7400.0,46.5301,46.5645,46.351,46.3579,7400.0
2015-03-24 10:20:00,67.33,67.42,67.29,67.29,5300.0,46.3717,46.4337,46.3441,46.3441,5300.0
2015-03-24 10:25:00,67.26,67.33,67.21,67.29,5300.0,46.3235,46.3717,46.289,46.3441,5300.0
2015-03-24 10:30:00,67.26,67.29,67.07,67.09,9000.0,46.3235,46.3441,46.1926,46.2064,9000.0
2015-03-24 10:35:00,67.11,67.14,67.06,67.14,5900.0,46.2202,46.2408,46.1857,46.2408,5900.0
2015-03-24 10:40:00,67.17,67.17,67.04,67.13,7500.0,46.2615,46.2615,46.172,46.2339,7500.0
2015-03-24 10:45:00,67.17,67.19,67.06,67.09,6800.0,46.2615,46.2753,46.1857,46.2064,6800.0
2015-03-24 10:50:00,67.06,67.1,67.01,67.04,3100.0,46.1857,46.2133,46.1513,46.172,3100.0
2015-03-24 10:55:00,67.03,67.08,67.02,67.05,3200.0,46.1651,46.1995,46.1582,46.1788,3200.0
2015-03-24 11:00:00,67.05,67.09,67.02,67.02,11400.0,46.1788,46.2064,46.1582,46.1582,11400.0
2015-03-24 11:05:00,67.03,67.07,66.96,66.97,7300.0,46.1651,46.1926,46.1169,46.1237,7300.0
2015-03-24 11:10:00,66.97,67.01,66.94,67.0,2400.0,46.1237,46.1513,46.1031,46.1444,2400.0
2015-03-24 11:15:00,66.97,67.03,66.92,67.01,3800.0,46.1237,46.1651,46.0893,46.1513,3800.0
2015-03-24 11:20:00,67.01,67.02,66.99,67.01,4200.0,46.1513,46.1582,46.1375,46.1513,4200.0
2015-03-24 11:25:00,66.99,67.01,66.91,66.92,4500.0,46.1375,46.1513,46.0824,46.0893,4500.0
2015-03-24 11:30:00,66.95,67.02,66.94,67.02,4300.0,46.11,46.1582,46.1031,46.1582,4300.0
2015-03-24 11:35:00,66.97,67.01,66.97,67.01,3200.0,46.1237,46.1513,46.1237,46.1513,3200.0
2015-03-24 11:40:00,67.02,67.03,66.98,67.01,2300.0,46.1582,46.1651,46.1306,46.1513,2300.0
2015-03-24 11:45:00,67.01,67.05,66.99,66.99,2400.0,46.1513,46.1788,46.1375,46.1375,2400.0
2015-03-24 11:50:00,67.02,67.07,67.02,67.07,3900.0,46.1582,46.1926,46.1582,46.1926,3900.0
2015-03-24 11:55:00,67.1,67.12,67.04,67.04,1200.0,46.2133,46.2271,46.172,46.172,1200.0
2015-03-24 12:00:00,67.03,67.1,67.01,67.09,2700.0,46.1651,46.2133,46.1513,46.2064,2700.0
2015-03-24 12:05:00,67.1,67.1,67.03,67.03,2300.0,46.2133,46.2133,46.1651,46.1651,2300.0
2015-03-24 12:10:00,67.03,67.06,67.02,67.03,4100.0,46.1651,46.1857,46.1582,46.1651,4100.0
2015-03-24 12:15:00,67.02,67.02,66.97,66.97,3300.0,46.1582,46.1582,46.1237,46.1237,3300.0
2015-03-24 12:20:00,66.96,66.96,66.91,66.91,4200.0,46.1169,46.1169,46.0824,46.0824,4200.0
2015-03-24 12:25:00,66.91,66.91,66.86,66.87,2500.0,46.0824,46.0824,46.048,46.0549,2500.0
2015-03-24 12:30:00,66.86,66.86,66.79,66.79,1000.0,46.048,46.048,45.9998,45.9998,1000.0
2015-03-24 12:35:00,66.78,66.8,66.73,66.73,1400.0,45.9929,46.0067,45.9585,45.9585,1400.0
2015-03-24 12:40:00,66.77,66.77,66.72,66.76,1300.0,45.986,45.986,45.9516,45.9791,1300.0
2015-03-24 12:45:00,66.76,66.8,66.76,66.8,1100.0,45.9791,46.0067,45.9791,46.0067,1100.0
2015-03-24 12:50:00,66.77,66.8,66.77,66.79,500.0,45.986,46.0067,45.986,45.9998,500.0
2015-03-24 12:55:00,66.8,66.8,66.79,66.79,300.0,46.0067,46.0067,45.9998,45.9998,300.0
2015-03-24 13:00:00,66.76,66.8,66.76,66.77,6200.0,45.9791,46.0067,45.9791,45.986,6200.0
2015-03-24 13:05:00,66.77,66.79,66.77,66.79,4800.0,45.986,45.9998,45.986,45.9998,4800.0
2015-03-24 13:10:00,66.77,66.82,66.75,66.82,2400.0,45.986,46.0204,45.9722,46.0204,2400.0
2015-03-24 13:15:00,66.8,66.91,66.8,66.9,3200.0,46.0067,46.0824,46.0067,46.0755,3200.0
2015-03-24 13:20:00,66.91,66.93,66.88,66.88,2300.0,46.0824,46.0962,46.0618,46.0618,2300.0
2015-03-24 13:25:00,66.88,66.88,66.8,66.8,1200.0,46.0618,46.0618,46.0067,46.0067,1200.0
2015-03-24 13:30:00,66.79,66.81,66.79,66.8,3000.0,45.9998,46.0136,45.9998,46.0067,3000.0
2015-03-24 13:35:00,66.77,66.81,66.76,66.8,3000.0,45.986,46.0136,45.9791,46.0067,3000.0
2015-03-24 13:40:00,66.81,66.88,66.8,66.87,3200.0,46.0136,46.0618,46.0067,46.0549,3200.0
2015-03-24 13:45:00,66.87,66.93,66.87,66.9,1200.0,46.0549,46.0962,46.0549,46.0755,1200.0
2015-03-24 13:50:00,66.91,66.99,66.88,66.97,2600.0,46.0824,46.1375,46.0618,46.1237,2600.0
2015-03-24 13:55:00,66.96,66.97,66.92,66.95,2200.0,46.1169,46.1237,46.0893,46.11,2200.0
2015-03-24 14:00:00,66.95,66.99,66.94,66.96,1600.0,46.11,46.1375,46.1031,46.1169,1600.0
2015-03-24 14:05:00,66.96,67.02,66.96,67.02,1300.0,46.1169,46.1582,46.1169,46.1582,1300.0
2015-03-24 14:10:00,67.04,67.05,67.02,67.05,2300.0,46.172,46.1788,46.1582,46.1788,2300.0
2015-03-24 14:15:00,67.02,67.05,66.92,66.92,6900.0,46.1582,46.1788,46.0893,46.0893,6900.0
2015-03-24 14:20:00,66.9,66.92,66.85,66.88,4800.0,46.0755,46.0893,46.0411,46.0618,4800.0
2015-03-24 14:25:00,66.9,66.9,66.83,66.86,2000.0,46.0755,46.0755,46.0273,46.048,2000.0
2015-03-24 14:30:00,66.84,66.84,66.79,66.8,2800.0,46.0342,46.0342,45.9998,46.0067,2800.0
2015-03-24 14:35:00,66.81,66.92,66.81,66.91,2000.0,46.0136,46.0893,46.0136,46.0824,2000.0
2015-03-24 14:40:00,66.88,66.9,66.84,66.87,3100.0,46.0618,46.0755,46.0342,46.0549,3100.0
2015-03-24 14:45:00,66.86,66.86,66.81,66.81,600.0,46.048,46.048,46.0136,46.0136,600.0
2015-03-24 14:50:00,66.81,66.81,66.78,66.81,2500.0,46.0136,46.0136,45.9929,46.0136,2500.0
2015-03-24 14:55:00,66.82,66.84,66.79,66.82,5600.0,46.0204,46.0342,45.9998,46.0204,5600.0
2015-03-24 15:00:00,66.84,66.86,66.81,66.86,4900.0,46.0342,46.048,46.0136,46.048,4900.0
2015-03-24 15:05:00,66.87,66.99,66.85,66.95,5400.0,46.0549,46.1375,46.0411,46.11,5400.0
2015-03-24 15:10:00,66.96,66.98,66.9,66.91,5300.0,46.1169,46.1306,46.0755,46.0824,5300.0
2015-03-24 15:15:00,66.91,66.97,66.91,66.95,5600.0,46.0824,46.1237,46.0824,46.11,5600.0
2015-03-24 15:20:00,66.96,66.96,66.9,66.92,17600.0,46.1169,46.1169,46.0755,46.0893,17600.0
2015-03-24 15:25:00,66.9,66.92,66.89,66.89,58000.0,46.0755,46.0893,46.0686,46.0686,58000.0
2015-03-24 15:30:00,66.89,66.93,66.89,66.93,6900.0,46.0686,46.0962,46.0686,46.0962,6900.0
2015-03-24 15:35:00,66.92,66.95,66.88,66.89,7800.0,46.0893,46.11,46.0618,46.0686,7800.0
2015-03-24 15:40:00,66.88,66.93,66.88,66.9,35700.0,46.0618,46.0962,46.0618,46.0755,35700.0
2015-03-24 15:45:00,66.89,66.9,66.84,66.84,20500.0,46.0686,46.0755,46.0342,46.0342,20500.0
2015-03-24 15:50:00,66.84,66.85,66.84,66.84,13000.0,46.0342,46.0411,46.0342,46.0342,13000.0
2015-03-24 15:55:00,66.85,66.85,66.76,66.79,82100.0,46.0411,46.0411,45.9791,45.9998,82100.0
2015-03-25 09:30:00,66.92,67.0,66.82,66.84,5200.0,46.0893,46.1444,46.0204,46.0342,5200.0
2015-03-25 09:35:00,66.84,66.89,66.74,66.86,3300.0,46.0342,46.0686,45.9653,46.048,3300.0
2015-03-25 09:40:00,66.88,67.24,66.88,67.23,3400.0,46.0618,46.3097,46.0618,46.3028,3400.0
2015-03-25 09:45:00,67.16,67.16,66.94,66.94,2100.0,46.2546,46.2546,46.1031,46.1031,2100.0
2015-03-25 09:50:00,66.95,67.12,66.91,67.12,5300.0,46.11,46.2271,46.0824,46.2271,5300.0
2015-03-25 09:55:00,67.11,67.29,67.04,67.29,2700.0,46.2202,46.3441,46.172,46.3441,2700.0
2015-03-25 10:00:00,67.3,67.3,67.19,67.21,1900.0,46.351,46.351,46.2753,46.289,1900.0
2015-03-25 10:05:00,67.21,67.27,67.16,67.25,3500.0,46.289,46.3304,46.2546,46.3166,3500.0
2015-03-25 10:10:00,67.2,67.24,67.17,67.23,4300.0,46.2822,46.3097,46.2615,46.3028,4300.0
2015-03-25 10:15:00,67.19,67.28,67.16,67.18,8800.0,46.2753,46.3373,46.2546,46.2684,8800.0
2015-03-25 10:20:00,67.19,67.27,67.19,67.27,1100.0,46.2753,46.3304,46.2753,46.3304,1100.0
2015-03-25 10:25:00,67.24,67.33,67.24,67.31,4000.0,46.3097,46.3717,46.3097,46.3579,4000.0
2015-03-25 10:30:00,67.28,67.33,67.28,67.32,2000.0,46.3373,46.3717,46.3373,46.3648,2000.0
2015-03-25 10:35:00,67.34,67.41,67.33,67.35,3600.0,46.3786,46.4268,46.3717,46.3855,3600.0
2015-03-25 10:40:00,67.4,67.45,67.33,67.44,4400.0,46.4199,46.4543,46.3717,46.4474,4400.0
2015-03-25 10:45:00,67.44,67.47,67.44,67.47,2600.0,46.4474,46.4681,46.4474,46.4681,2600.0
2015-03-25 10:50:00,67.47,67.47,67.39,67.4,2400.0,46.4681,46.4681,46.413,46.4199,2400.0
2015-03-25 10:55:00,67.4,67.46,67.4,67.41,2000.0,46.4199,46.4612,46.4199,46.4268,2000.0
2015-03-25 11:00:00,67.41,67.46,67.4,67.43,1200.0,46.4268,46.4612,46.4199,46.4406,1200.0
2015-03-25 11:05:00,67.43,67.43,67.28,67.28,5200.0,46.4406,46.4406,46.3373,46.3373,5200.0
2015-03-25 11:10:00,67.27,67.3,67.25,67.25,1600.0,46.3304,46.351,46.3166,46.3166,1600.0
2015-03-25 11:15:00,67.26,67.33,67.23,67.32,25900.0,46.3235,46.3717,46.3028,46.3648,25900.0
2015-03-25 11:20:00,67.29,67.31,67.26,67.3,2700.0,46.3441,46.3579,46.3235,46.351,2700.0
2015-03-25 11:25:00,67.26,67.34,67.26,67.32,3600.0,46.3235,46.3786,46.3235,46.3648,3600.0
2015-03-25 11:30:00,67.32,67.36,67.27,67.29,7400.0,46.3648,46.3923,46.3304,46.3441,7400.0
2015-03-25 11:35:00,67.28,67.29,67.15,67.15,27600.0,46.3373,46.3441,46.2477,46.2477,27600.0
2015-03-25 11:40:00,67.14,67.15,67.08,67.13,18200.0,46.2408,46.2477,46.1995,46.2339,18200.0
2015-03-25 11:45:00,67.12,67.13,67.04,67.04,4400.0,46.2271,46.2339,46.172,46.172,4400.0
2015-03-25 11:50:00,67.06,67.08,67.01,67.02,2900.0,46.1857,46.1995,46.1513,46.1582,2900.0
2015-03-25 11:55:00,67.0,67.02,66.89,66.92,15600.0,46.1444,46.1582,46.0686,46.0893,15600.0
2015-03-25 12:00:00,66.91,67.02,66.88,67.01,26800.0,46.0824,46.1582,46.0618,46.1513,26800.0
2015-03-25 12:05:00,67.0,67.06,66.89,66.89,10600.0,46.1444,46.1857,46.0686,46.0686,10600.0
2015-03-25 12:10:00,66.88,66.89,66.84,66.86,1900.0,46.0618,46.0686,46.0342,46.048,1900.0
2015-03-25 12:15:00,66.83,66.88,66.78,66.83,4700.0,46.0273,46.0618,45.9929,46.0273,4700.0
2015-03-25 12:20:00,66.81,66.82,66.66,66.67,6900.0,46.0136,46.0204,45.9102,45.9171,6900.0
2015-03-25 12:25:00,66.62,66.68,66.62,66.68,2000.0,45.8827,45.924,45.8827,45.924,2000.0
2015-03-25 12:30:00,66.68,66.69,66.56,66.56,2900.0,45.924,45.9309,45.8414,45.8414,2900.0
2015-03-25 12:35:00,66.57,66.59,66.46,66.46,8900.0,45.8483,45.862,45.7725,45.7725,8900.0
2015-03-25 12:40:00,66.46,66.51,66.43,66.43,3600.0,45.7725,45.8069,45.7518,45.7518,3600.0
2015-03-25 12:45:00,66.4,66.51,66.4,66.5,2500.0,45.7312,45.8069,45.7312,45.8,2500.0
2015-03-25 12:50:00,66.52,66.58,66.5,66.57,7500.0,45.8138,45.8551,45.8,45.8483,7500.0
2015-03-25 12:55:00,66.58,66.65,66.58,66.61,12500.0,45.8551,45.9034,45.8551,45.8758,12500.0
2015-03-25 13:00:00,66.64,66.64,66.6,66.64,2300.0,45.8965,45.8965,45.8689,45.8965,2300.0
2015-03-25 13:05:00,66.62,66.66,66.62,66.64,3500.0,45.8827,45.9102,45.8827,45.8965,3500.0
2015-03-25 13:10:00,66.65,66.65,66.6,66.61,5400.0,45.9034,45.9034,45.8689,45.8758,5400.0
2015-03-25 13:15:00,66.63,66.63,66.56,66.56,3600.0,45.8896,45.8896,45.8414,45.8414,3600.0
2015-03-25 13:20:00,66.59,66.59,66.56,66.57,4900.0,45.862,45.862,45.8414,45.8483,4900.0
2015-03-25 13:25:00,66.56,66.68,66.56,66.66,18300.0,45.8414,45.924,45.8414,45.9102,18300.0
2015-03-25 13:30:00,66.66,66.66,66.54,66.54,3700.0,45.9102,45.9102,45.8276,45.8276,3700.0
2015-03-25 13:35:00,66.54,66.55,66.48,66.54,4000.0,45.8276,45.8345,45.7863,45.8276,4000.0
2015-03-25 13:40:00,66.54,66.56,66.54,66.56,3300.0,45.8276,45.8414,45.8276,45.8414,3300.0
2015-03-25 13:45:00,66.56,66.56,66.53,66.55,4400.0,45.8414,45.8414,45.8207,45.8345,4400.0
2015-03-25 13:50:00,66.54,66.55,66.52,66.52,1400.0,45.8276,45.8345,45.8138,45.8138,1400.0
2015-03-25 13:55:00,66.52,66.63,66.5,66.61,23800.0,45.8138,45.8896,45.8,45.8758,23800.0
2015-03-25 14:00:00,66.6,66.61,66.54,66.59,7200.0,45.8689,45.8758,45.8276,45.862,7200.0
2015-03-25 14:05:00,66.58,66.58,66.5,66.5,3900.0,45.8551,45.8551,45.8,45.8,3900.0
2015-03-25 14:10:00,66.5,66.53,66.49,66.49,3700.0,45.8,45.8207,45.7932,45.7932,3700.0
2015-03-25 14:15:00,66.48,66.53,66.45,66.46,6300.0,45.7863,45.8207,45.7656,45.7725,6300.0
2015-03-25 14:20:00,66.45,66.48,66.44,66.46,3100.0,45.7656,45.7863,45.7587,45.7725,3100.0
2015-03-25 14:25:00,66.44,66.52,66.44,66.51,6000.0,45.7587,45.8138,45.7587,45.8069,6000.0
2015-03-25 14:30:00,66.52,66.77,66.47,66.72,99000.0,45.8138,45.986,45.7794,45.9516,99000.0
2015-03-25 14:35:00,66.71,66.75,66.67,66.67,10700.0,45.9447,45.9722,45.9171,45.9171,10700.0
2015-03-25 14:40:00,66.66,66.67,66.61,66.64,6800.0,45.9102,45.9171,45.8758,45.8965,6800.0
2015-03-25 14:45:00,66.63,66.65,66.61,66.62,7700.0,45.8896,45.9034,45.8758,45.8827,7700.0
2015-03-25 14:50:00,66.62,66.76,66.62,66.66,13200.0,45.8827,45.9791,45.8827,45.9102,13200.0
2015-03-25 14:55:00,66.67,66.98,66.57,66.61,74700.0,45.9171,46.1306,45.8483,45.8758,74700.0
2015-03-25 15:00:00,66.59,66.6,66.51,66.56,22600.0,45.862,45.8689,45.8069,45.8414,22600.0
2015-03-25 15:05:00,66.57,66.58,66.46,66.5,33800.0,45.8483,45.8551,45.7725,45.8,33800.0
2015-03-25 15:10:00,66.5,66.57,66.47,66.55,12200.0,45.8,45.8483,45.7794,45.8345,12200.0
2015-03-25 15:15:00,66.56,66.59,66.54,66.54,5800.0,45.8414,45.862,45.8276,45.8276,5800.0
2015-03-25 15:20:00,66.53,66.63,66.53,66.58,15400.0,45.8207,45.8896,45.8207,45.8551,15400.0
2015-03-25 15:25:00,66.59,66.61,66.55,66.58,6800.0,45.862,45.8758,45.8345,45.8551,6800.0
2015-03-25 15:30:00,66.57,66.59,66.55,66.59,20800.0,45.8483,45.862,45.8345,45.862,20800.0
2015-03-25 15:35:00,66.59,66.7,66.58,66.68,25900.0,45.862,45.9378,45.8551,45.924,25900.0
2015-03-25 15:40:00,66.68,66.72,66.64,66.72,10900.0,45.924,45.9516,45.8965,45.9516,10900.0
2015-03-25 15:45:00,66.69,66.7,66.58,66.6,35100.0,45.9309,45.9378,45.8551,45.8689,35100.0
2015-03-25 15:50:00,66.6,66.64,66.59,66.64,58700.0,45.8689,45.8965,45.862,45.8965,58700.0
2015-03-25 15:55:00,66.64,66.71,66.63,66.64,43700.0,45.8965,45.9447,45.8896,45.8965,43700.0
2015-03-26 09:30:00,66.62,66.87,66.47,66.83,14400.0,45.8827,46.0549,45.7794,46.0273,14400.0
2015-03-26 09:35:00,66.8,66.85,66.76,66.76,1400.0,46.0067,46.0411,45.9791,45.9791,1400.0
2015-03-26 09:40:00,66.75,66.88,66.45,66.45,12200.0,45.9722,46.0618,45.7656,45.7656,12200.0
2015-03-26 09:45:00,66.46,66.47,66.43,66.47,900.0,45.7725,45.7794,45.7518,45.7794,900.0
2015-03-26 09:50:00,66.51,66.58,66.48,66.5,16200.0,45.8069,45.8551,45.7863,45.8,16200.0
2015-03-26 09:55:00,66.5,66.54,66.38,66.52,13900.0,45.8,45.8276,45.7174,45.8138,13900.0
2015-03-26 10:00:00,66.52,66.64,66.52,66.54,5600.0,45.8138,45.8965,45.8138,45.8276,5600.0
2015-03-26 10:05:00,66.55,66.55,66.36,66.37,5000.0,45.8345,45.8345,45.7036,45.7105,5000.0
2015-03-26 10:10:00,66.36,66.45,66.33,66.4,12000.0,45.7036,45.7656,45.683,45.7312,12000.0
2015-03-26 10:15:00,66.41,66.51,66.4,66.48,60600.0,45.7381,45.8069,45.7312,45.7863,60600.0
2015-03-26 10:20:00,66.48,66.48,66.45,66.46,14900.0,45.7863,45.7863,45.7656,45.7725,14900.0
2015-03-26 10:25:00,66.47,66.48,66.44,66.47,12700.0,45.7794,45.7863,45.7587,45.7794,12700.0
2015-03-26 10:30:00,66.48,66.48,66.44,66.46,10900.0,45.7863,45.7863,45.7587,45.7725,10900.0
2015-03-26 10:35:00,66.48,66.48,66.43,66.45,16800.0,45.7863,45.7863,45.7518,45.7656,16800.0
2015-03-26 10:40:00,66.46,66.48,66.43,66.48,11000.0,45.7725,45.7863,45.7518,45.7863,11000.0
2015-03-26 10:45:00,66.48,66.48,66.39,66.48,55400.0,45.7863,45.7863,45.7243,45.7863,55400.0
2015-03-26 10:50:00,66.48,66.48,66.42,66.42,6700.0,45.7863,45.7863,45.7449,45.7449,6700.0
2015-03-26 10:55:00,66.41,66.48,66.41,66.48,17600.0,45.7381,45.7863,45.7381,45.7863,17600.0
2015-03-26 11:00:00,66.47,66.48,66.46,66.48,50300.0,45.7794,45.7863,45.7725,45.7863,50300.0
2015-03-26 11:05:00,66.47,66.64,66.47,66.61,19800.0,45.7794,45.8965,45.7794,45.8758,19800.0
2015-03-26 11:10:00,66.6,66.63,66.53,66.53,4100.0,45.8689,45.8896,45.8207,45.8207,4100.0
2015-03-26 11:15:00,66.54,66.66,66.54,66.6,7900.0,45.8276,45.9102,45.8276,45.8689,7900.0
2015-03-26 11:20:00,66.6,66.93,66.6,66.91,32600.0,45.8689,46.0962,45.8689,46.0824,32600.0
2015-03-26 11:25:00,66.92,67.0,66.82,66.92,11200.0,46.0893,46.1444,46.0204,46.0893,11200.0
2015-03-26 11:30:00,66.91,66.92,66.87,66.91,7000.0,46.0824,46.0893,46.0549,46.0824,7000.0
2015-03-26 11:35:00,66.91,66.93,66.87,66.9,10500.0,46.0824,46.0962,46.0549,46.0755,10500.0
2015-03-26 11:40:00,66.89,66.97,66.89,66.9,51800.0,46.0686,46.1237,46.0686,46.0755,51800.0
2015-03-26 11:45:00,66.9,66.9,66.82,66.88,3600.0,46.0755,46.0755,46.0204,46.0618,3600.0
2015-03-26 11:50:00,66.88,66.88,66.85,66.85,2400.0,46.0618,46.0618,46.0411,46.0411,2400.0
2015-03-26 11:55:00,66.84,66.89,66.84,66.85,2500.0,46.0342,46.0686,46.0342,46.0411,2500.0
2015-03-26 12:00:00,66.85,66.87,66.81,66.83,3900.0,46.0411,46.0549,46.0136,46.0273,3900.0
2015-03-26 12:05:00,66.81,66.82,66.78,66.78,4700.0,46.0136,46.0204,45.9929,45.9929,4700.0
2015-03-26 12:10:00,66.78,66.83,66.78,66.81,7700.0,45.9929,46.0273,45.9929,46.0136,7700.0
2015-03-26 12:15:00,66.83,66.85,66.78,66.84,5500.0,46.0273,46.0411,45.9929,46.0342,5500.0
2015-03-26 12:20:00,66.84,66.84,66.74,66.74,3600.0,46.0342,46.0342,45.9653,45.9653,3600.0
2015-03-26 12:25:00,66.73,66.76,66.69,66.7,2200.0,45.9585,45.9791,45.9309,45.9378,2200.0
2015-03-26 12:30:00,66.73,66.74,66.72,66.72,1200.0,45.9585,45.9653,45.9516,45.9516,1200.0
2015-03-26 12:35:00,66.73,66.74,66.69,66.71,5900.0,45.9585,45.9653,45.9309,45.9447,5900.0
2015-03-26 12:40:00,66.72,66.75,66.69,66.72,9300.0,45.9516,45.9722,45.9309,45.9516,9300.0
2015-03-26 12:45:00,66.72,66.73,66.7,66.7,9200.0,45.9516,45.9585,45.9378,45.9378,9200.0
2015-03-26 12:50:00,66.7,66.85,66.7,66.84,7600.0,45.9378,46.0411,45.9378,46.0342,7600.0
2015-03-26 12:55:00,66.85,66.86,66.84,66.85,8500.0,46.0411,46.048,46.0342,46.0411,8500.0
2015-03-26 13:00:00,66.86,66.86,66.82,66.84,7800.0,46.048,46.048,46.0204,46.0342,7800.0
2015-03-26 13:05:00,66.85,66.86,66.82,66.86,1000.0,46.0411,46.048,46.0204,46.048,1000.0
2015-03-26 13:10:00,66.85,66.85,66.68,66.68,3200.0,46.0411,46.0411,45.924,45.924,3200.0
2015-03-26 13:15:00,66.66,66.75,66.65,66.75,2200.0,45.9102,45.9722,45.9034,45.9722,2200.0
2015-03-26 13:20:00,66.75,66.84,66.75,66.81,4000.0,45.9722,46.0342,45.9722,46.0136,4000.0
2015-03-26 13:25:00,66.81,66.87,66.79,66.87,4600.0,46.0136,46.0549,45.9998,46.0549,4600.0
2015-03-26 13:30:00,66.87,66.87,66.83,66.83,2300.0,46.0549,46.0549,46.0273,46.0273,2300.0
2015-03-26 13:35:00,66.83,66.84,66.81,66.81,3100.0,46.0273,46.0342,46.0136,46.0136,3100.0
2015-03-26 13:40:00,66.81,66.87,66.81,66.86,8300.0,46.0136,46.0549,46.0136,46.048,8300.0
2015-03-26 13:45:00,66.86,66.87,66.8,66.83,5100.0,46.048,46.0549,46.0067,46.0273,5100.0
2015-03-26 13:50:00,66.83,66.87,66.82,66.86,15900.0,46.0273,46.0549,46.0204,46.048,15900.0
2015-03-26 13:55:00,66.85,66.85,66.8,66.8,3700.0,46.0411,46.0411,46.0067,46.0067,3700.0
2015-03-26 14:00:00,66.8,66.8,66.78,66.79,3800.0,46.0067,46.0067,45.9929,45.9998,3800.0
2015-03-26 14:05:00,66.79,66.8,66.68,66.7,4900.0,45.9998,46.0067,45.924,45.9378,4900.0
2015-03-26 14:10:00,66.71,66.71,66.6,66.61,7900.0,45.9447,45.9447,45.8689,45.8758,7900.0
2015-03-26 14:15:00,66.62,66.78,66.6,66.75,66300.0,45.8827,45.9929,45.8689,45.9722,66300.0
2015-03-26 14:20:00,66.76,66.8,66.72,66.79,6900.0,45.9791,46.0067,45.9516,45.9998,6900.0
2015-03-26 14:25:00,66.77,66.79,66.67,66.68,4200.0,45.986,45.9998,45.9171,45.924,4200.0
2015-03-26 14:30:00,66.71,66.71,66.65,66.69,3000.0,45.9447,45.9447,45.9034,45.9309,3000.0
2015-03-26 14:35:00,66.69,66.79,66.63,66.75,10200.0,45.9309,45.9998,45.8896,45.9722,10200.0
2015-03-26 14:40:00,66.77,66.78,66.75,66.77,3500.0,45.986,45.9929,45.9722,45.986,3500.0
2015-03-26 14:45:00,66.77,66.78,66.67,66.73,3200.0,45.986,45.9929,45.9171,45.9585,3200.0
2015-03-26 14:50:00,66.7,66.72,66.66,66.72,2600.0,45.9378,45.9516,45.9102,45.9516,2600.0
2015-03-26 14:55:00,66.69,66.74,66.65,66.65,4500.0,45.9309,45.9653,45.9034,45.9034,4500.0
2015-03-26 15:00:00,66.65,66.67,66.58,66.62,7200.0,45.9034,45.9171,45.8551,45.8827,7200.0
2015-03-26 15:05:00,66.6,66.61,66.54,66.58,5100.0,45.8689,45.8758,45.8276,45.8551,5100.0
2015-03-26 15:10:00,66.54,66.58,66.53,66.53,3400.0,45.8276,45.8551,45.8207,45.8207,3400.0
2015-03-26 15:15:00,66.53,66.55,66.5,66.5,1900.0,45.8207,45.8345,45.8,45.8,1900.0
2015-03-26 15:20:00,66.52,66.55,66.5,66.52,4900.0,45.8138,45.8345,45.8,45.8138,4900.0
2015-03-26 15:25:00,66.48,66.55,66.48,66.55,3900.0,45.7863,45.8345,45.7863,45.8345,3900.0
2015-03-26 15:30:00,66.54,66.59,66.5,66.59,6600.0,45.8276,45.862,45.8,45.862,6600.0
2015-03-26 15:35:00,66.6,66.65,66.58,66.58,9500.0,45.8689,45.9034,45.8551,45.8551,9500.0
2015-03-26 15:40:00,66.56,66.64,66.53,66.57,5600.0,45.8414,45.8965,45.8207,45.8483,5600.0
2015-03-26 15:45:00,66.6,66.7,66.6,66.7,8200.0,45.8689,45.9378,45.8689,45.9378,8200.0
2015-03-26 15:50:00,66.69,66.73,66.67,66.68,7700.0,45.9309,45.9585,45.9171,45.924,7700.0
2015-03-26 15:55:00,66.68,66.76,66.68,66.72,49400.0,45.924,45.9791,45.924,45.9516,49400.0
2015-03-27 09:30:00,66.55,66.87,66.55,66.7,23100.0,45.8345,46.0549,45.8345,45.9378,23100.0
2015-03-27 09:35:00,66.7,67.15,66.7,66.8,11100.0,45.9378,46.2477,45.9378,46.0067,11100.0
2015-03-27 09:40:00,66.82,66.85,66.74,66.78,5100.0,46.0204,46.0411,45.9653,45.9929,5100.0
2015-03-27 09:45:00,66.8,67.14,66.8,67.13,7100.0,46.0067,46.2408,46.0067,46.2339,7100.0
2015-03-27 09:50:00,67.12,67.24,67.08,67.12,5700.0,46.2271,46.3097,46.1995,46.2271,5700.0
2015-03-27 09:55:00,67.16,67.22,67.07,67.1,5500.0,46.2546,46.2959,46.1926,46.2133,5500.0
2015-03-27 10:00:00,67.06,67.13,67.05,67.09,10600.0,46.1857,46.2339,46.1788,46.2064,10600.0
2015-03-27 10:05:00,67.11,67.12,66.86,66.92,8800.0,46.2202,46.2271,46.048,46.0893,8800.0
2015-03-27 10:10:00,66.88,66.93,66.8,66.8,3200.0,46.0618,46.0962,46.0067,46.0067,3200.0
2015-03-27 10:15:00,66.8,66.8,66.66,66.7,6100.0,46.0067,46.0067,45.9102,45.9378,6100.0
2015-03-27 10:20:00,66.67,66.68,66.65,66.66,1800.0,45.9171,45.924,45.9034,45.9102,1800.0
2015-03-27 10:25:00,66.66,66.67,66.54,66.56,6900.0,45.9102,45.9171,45.8276,45.8414,6900.0
2015-03-27 10:30:00,66.57,66.58,66.41,66.41,7300.0,45.8483,45.8551,45.7381,45.7381,7300.0
2015-03-27 10:35:00,66.43,66.43,66.37,66.4,6900.0,45.7518,45.7518,45.7105,45.7312,6900.0
2015-03-27 10:40:00,66.42,66.49,66.4,66.43,9300.0,45.7449,45.7932,45.7312,45.7518,9300.0
2015-03-27 10:45:00,66.41,66.41,66.29,66.31,7800.0,45.7381,45.7381,45.6554,45.6692,7800.0
2015-03-27 10:50:00,66.32,66.32,66.22,66.24,5100.0,45.6761,45.6761,45.6072,45.621,5100.0
2015-03-27 10:55:00,66.22,66.31,66.22,66.29,11100.0,45.6072,45.6692,45.6072,45.6554,11100.0
2015-03-27 11:00:00,66.26,66.29,66.26,66.29,9600.0,45.6348,45.6554,45.6348,45.6554,9600.0
2015-03-27 11:05:00,66.28,66.31,66.27,66.3,8200.0,45.6485,45.6692,45.6416,45.6623,8200.0
2015-03-27 11:10:00,66.28,66.38,66.28,66.37,8500.0,45.6485,45.7174,45.6485,45.7105,8500.0
2015-03-27 11:15:00,66.38,66.47,66.36,66.45,18200.0,45.7174,45.7794,45.7036,45.7656,18200.0
2015-03-27 11:20:00,66.47,66.48,66.43,66.48,2800.0,45.7794,45.7863,45.7518,45.7863,2800.0
2015-03-27 11:25:00,66.48,66.52,66.45,66.51,4200.0,45.7863,45.8138,45.7656,45.8069,4200.0
2015-03-27 11:30:00,66.52,66.59,66.52,66.54,4000.0,45.8138,45.862,45.8138,45.8276,4000.0
2015-03-27 11:35:00,66.54,66.55,66.5,66.53,4600.0,45.8276,45.8345,45.8,45.8207,4600.0
2015-03-27 11:40:00,66.54,66.54,66.42,66.42,2600.0,45.8276,45.8276,45.7449,45.7449,2600.0
2015-03-27 11:45:00,66.42,66.42,66.3,66.33,51600.0,45.7449,45.7449,45.6623,45.683,51600.0
2015-03-27 11:50:00,66.31,66.39,66.28,66.28,28900.0,45.6692,45.7243,45.6485,45.6485,28900.0
2015-03-27 11:55:00,66.26,66.29,66.18,66.25,7100.0,45.6348,45.6554,45.5797,45.6279,7100.0
2015-03-27 12:00:00,66.27,66.34,66.26,66.34,3300.0,45.6416,45.6899,45.6348,45.6899,3300.0
2015-03-27 12:05:00,66.34,66.45,66.34,66.45,1800.0,45.6899,45.7656,45.6899,45.7656,1800.0
2015-03-27 12:10:00,66.45,66.54,66.43,66.54,24200.0,45.7656,45.8276,45.7518,45.8276,24200.0
2015-03-27 12:15:00,66.53,66.56,66.51,66.55,2400.0,45.8207,45.8414,45.8069,45.8345,2400.0
2015-03-27 12:20:00,66.54,66.59,66.52,66.56,9700.0,45.8276,45.862,45.8138,45.8414,9700.0
2015-03-27 12:25:00,66.57,66.58,66.49,66.53,3400.0,45.8483,45.8551,45.7932,45.8207,3400.0
2015-03-27 12:30:00,66.52,66.53,66.48,66.5,8600.0,45.8138,45.8207,45.7863,45.8,8600.0
2015-03-27 12:35:00,66.51,66.52,66.38,66.43,18200.0,45.8069,45.8138,45.7174,45.7518,18200.0
2015-03-27 12:40:00,66.45,66.45,66.42,66.44,3900.0,45.7656,45.7656,45.7449,45.7587,3900.0
2015-03-27 12:45:00,66.44,66.45,66.41,66.43,3300.0,45.7587,45.7656,45.7381,45.7518,3300.0
2015-03-27 12:50:00,66.46,66.52,66.45,66.5,8600.0,45.7725,45.8138,45.7656,45.8,8600.0
2015-03-27 12:55:00,66.51,66.51,66.45,66.45,4800.0,45.8069,45.8069,45.7656,45.7656,4800.0
2015-03-27 13:00:00,66.45,66.46,66.2,66.25,35900.0,45.7656,45.7725,45.5934,45.6279,35900.0
2015-03-27 13:05:00,66.24,66.25,66.12,66.12,17300.0,45.621,45.6279,45.5383,45.5383,17300.0
2015-03-27 13:10:00,66.13,66.16,66.01,66.01,10900.0,45.5452,45.5659,45.4626,45.4626,10900.0
2015-03-27 13:15:00,66.03,66.03,65.96,66.0,15200.0,45.4763,45.4763,45.4281,45.4557,15200.0
2015-03-27 13:20:00,66.0,66.02,65.96,65.96,7500.0,45.4557,45.4695,45.4281,45.4281,7500.0
2015-03-27 13:25:00,65.99,66.02,65.98,65.98,6800.0,45.4488,45.4695,45.4419,45.4419,6800.0
2015-03-27 13:30:00,65.97,66.01,65.97,66.0,3900.0,45.435,45.4626,45.435,45.4557,3900.0
2015-03-27 13:35:00,66.0,66.0,65.84,65.86,5500.0,45.4557,45.4557,45.3455,45.3593,5500.0
2015-03-27 13:40:00,65.87,65.87,65.8,65.84,6600.0,45.3662,45.3662,45.3179,45.3455,6600.0
2015-03-27 13:45:00,65.83,65.91,65.83,65.89,5000.0,45.3386,45.3937,45.3386,45.3799,5000.0
2015-03-27 13:50:00,65.92,66.03,65.92,66.02,3600.0,45.4006,45.4763,45.4006,45.4695,3600.0
2015-03-27 13:55:00,66.03,66.06,66.01,66.01,6700.0,45.4763,45.497,45.4626,45.4626,6700.0
2015-03-27 14:00:00,66.02,66.02,65.94,65.94,9400.0,45.4695,45.4695,45.4144,45.4144,9400.0
2015-03-27 14:05:00,65.95,66.01,65.94,66.0,5600.0,45.4212,45.4626,45.4144,45.4557,5600.0
2015-03-27 14:10:00,66.0,66.04,65.92,66.02,40700.0,45.4557,45.4832,45.4006,45.4695,40700.0
2015-03-27 14:15:00,66.01,66.02,65.95,65.96,9200.0,45.4626,45.4695,45.4212,45.4281,9200.0
2015-03-27 14:20:00,65.95,65.98,65.94,65.96,3500.0,45.4212,45.4419,45.4144,45.4281,3500.0
2015-03-27 14:25:00,65.97,66.01,65.92,65.93,8800.0,45.435,45.4626,45.4006,45.4075,8800.0
2015-03-27 14:30:00,65.92,65.94,65.89,65.9,7300.0,45.4006,45.4144,45.3799,45.3868,7300.0
2015-03-27 14:35:00,65.91,65.91,65.83,65.84,42900.0,45.3937,45.3937,45.3386,45.3455,42900.0
2015-03-27 14:40:00,65.85,65.9,65.83,65.85,16400.0,45.3524,45.3868,45.3386,45.3524,16400.0
2015-03-27 14:45:00,65.85,65.85,65.76,65.77,4100.0,45.3524,45.3524,45.2904,45.2973,4100.0
2015-03-27 14:50:00,65.76,65.79,65.75,65.78,8400.0,45.2904,45.3111,45.2835,45.3042,8400.0
2015-03-27 14:55:00,65.78,65.81,65.77,65.81,2500.0,45.3042,45.3248,45.2973,45.3248,2500.0
2015-03-27 15:00:00,65.81,65.83,65.77,65.8,26000.0,45.3248,45.3386,45.2973,45.3179,26000.0
2015-03-27 15:05:00,65.78,65.8,65.66,65.67,25000.0,45.3042,45.3179,45.2215,45.2284,25000.0
2015-03-27 15:10:00,65.69,65.7,65.64,65.67,21900.0,45.2422,45.2491,45.2077,45.2284,21900.0
2015-03-27 15:15:00,65.66,65.66,65.57,65.58,10400.0,45.2215,45.2215,45.1595,45.1664,10400.0
2015-03-27 15:20:00,65.59,65.62,65.59,65.6,21500.0,45.1733,45.194,45.1733,45.1802,21500.0
2015-03-27 15:25:00,65.61,65.66,65.61,65.62,12400.0,45.1871,45.2215,45.1871,45.194,12400.0
2015-03-27 15:30:00,65.62,65.63,65.54,65.54,20600.0,45.194,45.2009,45.1389,45.1389,20600.0
2015-03-27 15:35:00,65.54,65.55,65.42,65.44,28700.0,45.1389,45.1458,45.0562,45.07,28700.0
2015-03-27 15:40:00,65.44,65.58,65.44,65.56,21700.0,45.07,45.1664,45.07,45.1526,21700.0
2015-03-27 15:45:00,65.59,65.64,65.5,65.58,29900.0,45.1733,45.2077,45.1113,45.1664,29900.0
2015-03-27 15:50:00,65.6,65.69,65.59,65.66,37000.0,45.1802,45.2422,45.1733,45.2215,37000.0
2015-03-27 15:55:00,65.68,65.75,65.67,65.73,102700.0,45.2353,45.2835,45.2284,45.2697,102700.0
2015-03-30 09:30:00,66.15,66.28,65.91,65.91,9100.0,45.559,45.6485,45.3937,45.3937,9100.0
2015-03-30 09:35:00,65.86,66.01,65.86,66.01,700.0,45.3593,45.4626,45.3593,45.4626,700.0
2015-03-30 09:40:00,65.91,65.91,65.73,65.77,6000.0,45.3937,45.3937,45.2697,45.2973,6000.0
2015-03-30 09:45:00,65.81,65.86,65.74,65.8,13400.0,45.3248,45.3593,45.2766,45.3179,13400.0
2015-03-30 09:50:00,65.79,65.86,65.65,65.68,7400.0,45.3111,45.3593,45.2146,45.2353,7400.0
2015-03-30 09:55:00,65.71,65.72,65.57,65.62,5900.0,45.256,45.2628,45.1595,45.194,5900.0
2015-03-30 10:00:00,65.65,65.81,65.61,65.77,12600.0,45.2146,45.3248,45.1871,45.2973,12600.0
2015-03-30 10:05:00,65.73,65.95,65.73,65.73,11600.0,45.2697,45.4212,45.2697,45.2697,11600.0
2015-03-30 10:10:00,65.73,65.78,65.67,65.71,3900.0,45.2697,45.3042,45.2284,45.256,3900.0
2015-03-30 10:15:00,65.66,65.67,65.55,65.61,4100.0,45.2215,45.2284,45.1458,45.1871,4100.0
2015-03-30 10:20:00,65.64,65.65,65.58,65.64,5900.0,45.2077,45.2146,45.1664,45.2077,5900.0
2015-03-30 10:25:00,65.57,65.64,65.56,65.61,2200.0,45.1595,45.2077,45.1526,45.1871,2200.0
2015-03-30 10:30:00,65.61,65.64,65.56,65.59,5600.0,45.1871,45.2077,45.1526,45.1733,5600.0
2015-03-30 10:35:00,65.61,65.61,65.54,65.56,1600.0,45.1871,45.1871,45.1389,45.1526,1600.0
2015-03-30 10:40:00,65.56,65.57,65.49,65.53,27500.0,45.1526,45.1595,45.1044,45.132,27500.0
2015-03-30 10:45:00,65.54,65.6,65.51,65.58,7600.0,45.1389,45.1802,45.1182,45.1664,7600.0
2015-03-30 10:50:00,65.58,65.61,65.53,65.55,8400.0,45.1664,45.1871,45.132,45.1458,8400.0
2015-03-30 10:55:00,65.61,65.75,65.59,65.73,8300.0,45.1871,45.2835,45.1733,45.2697,8300.0
2015-03-30 11:00:00,65.72,65.85,65.71,65.83,5200.0,45.2628,45.3524,45.256,45.3386,5200.0
2015-03-30 11:05:00,65.81,65.94,65.81,65.94,9100.0,45.3248,45.4144,45.3248,45.4144,9100.0
2015-03-30 11:10:00,65.94,66.02,65.89,66.02,4800.0,45.4144,45.4695,45.3799,45.4695,4800.0
2015-03-30 11:15:00,65.99,66.11,65.99,66.1,4700.0,45.4488,45.5314,45.4488,45.5246,4700.0
2015-03-30 11:20:00,66.06,66.11,66.05,66.06,2100.0,45.497,45.5314,45.4901,45.497,2100.0
2015-03-30 11:25:00,66.13,66.13,66.03,66.1,9600.0,45.5452,45.5452,45.4763,45.5246,9600.0
2015-03-30 11:30:00,66.07,66.19,66.07,66.19,14500.0,45.5039,45.5865,45.5039,45.5865,14500.0
2015-03-30 11:35:00,66.15,66.15,66.1,66.1,1900.0,45.559,45.559,45.5246,45.5246,1900.0
2015-03-30 11:40:00,66.14,66.16,66.1,66.14,3900.0,45.5521,45.5659,45.5246,45.5521,3900.0
2015-03-30 11:45:00,66.16,66.32,66.16,66.32,8500.0,45.5659,45.6761,45.5659,45.6761,8500.0
2015-03-30 11:50:00,66.32,66.32,66.28,66.28,600.0,45.6761,45.6761,45.6485,45.6485,600.0
2015-03-30 11:55:00,66.26,66.28,66.21,66.28,16300.0,45.6348,45.6485,45.6003,45.6485,16300.0
2015-03-30 12:00:00,66.26,66.27,66.23,66.27,1100.0,45.6348,45.6416,45.6141,45.6416,1100.0
2015-03-30 12:05:00,66.27,66.27,66.21,66.23,3000.0,45.6416,45.6416,45.6003,45.6141,3000.0
2015-03-30 12:10:00,66.21,66.29,66.2,66.23,3800.0,45.6003,45.6554,45.5934,45.6141,3800.0
2015-03-30 12:15:00,66.24,66.29,66.24,66.27,7200.0,45.621,45.6554,45.621,45.6416,7200.0
2015-03-30 12:20:00,66.28,66.29,66.25,66.25,8700.0,45.6485,45.6554,45.6279,45.6279,8700.0
2015-03-30 12:25:00,66.26,66.3,66.25,66.28,8500.0,45.6348,45.6623,45.6279,45.6485,8500.0
2015-03-30 12:30:00,66.27,66.28,66.23,66.23,9000.0,45.6416,45.6485,45.6141,45.6141,9000.0
2015-03-30 12:35:00,66.25,66.27,66.24,66.25,2800.0,45.6279,45.6416,45.621,45.6279,2800.0
2015-03-30 12:40:00,66.25,66.26,66.23,66.26,4400.0,45.6279,45.6348,45.6141,45.6348,4400.0
2015-03-30 12:45:00,66.26,66.27,66.24,66.26,6600.0,45.6348,45.6416,45.621,45.6348,6600.0
2015-03-30 12:50:00,66.25,66.26,66.23,66.23,7800.0,45.6279,45.6348,45.6141,45.6141,7800.0
2015-03-30 12:55:00,66.22,66.26,66.22,66.22,3200.0,45.6072,45.6348,45.6072,45.6072,3200.0
2015-03-30 13:00:00,66.25,66.28,66.25,66.28,5200.0,45.6279,45.6485,45.6279,45.6485,5200.0
2015-03-30 13:05:00,66.31,66.34,66.26,66.34,3500.0,45.6692,45.6899,45.6348,45.6899,3500.0
2015-03-30 13:10:00,66.35,66.41,66.34,66.38,10200.0,45.6967,45.7381,45.6899,45.7174,10200.0
2015-03-30 13:15:00,66.4,66.42,66.38,66.39,1600.0,45.7312,45.7449,45.7174,45.7243,1600.0
2015-03-30 13:20:00,66.41,66.43,66.38,66.4,5800.0,45.7381,45.7518,45.7174,45.7312,5800.0
2015-03-30 13:25:00,66.4,66.42,66.38,66.39,7300.0,45.7312,45.7449,45.7174,45.7243,7300.0
2015-03-30 13:30:00,66.4,66.42,66.39,66.39,4000.0,45.7312,45.7449,45.7243,45.7243,4000.0
2015-03-30 13:35:00,66.41,66.41,66.33,66.34,3900.0,45.7381,45.7381,45.683,45.6899,3900.0
2015-03-30 13:40:00,66.32,66.42,66.32,66.4,9000.0,45.6761,45.7449,45.6761,45.7312,9000.0
2015-03-30 13:45:00,66.4,66.43,66.31,66.31,3100.0,45.7312,45.7518,45.6692,45.6692,3100.0
2015-03-30 13:50:00,66.33,66.4,66.3,66.4,2100.0,45.683,45.7312,45.6623,45.7312,2100.0
2015-03-30 13:55:00,66.4,66.41,66.33,66.34,4100.0,45.7312,45.7381,45.683,45.6899,4100.0
2015-03-30 14:00:00,66.34,66.42,66.33,66.4,3900.0,45.6899,45.7449,45.683,45.7312,3900.0
2015-03-30 14:05:00,66.4,66.44,66.37,66.44,14700.0,45.7312,45.7587,45.7105,45.7587,14700.0
2015-03-30 14:10:00,66.44,66.56,66.44,66.56,7800.0,45.7587,45.8414,45.7587,45.8414,7800.0
2015-03-30 14:15:00,66.52,66.54,66.49,66.49,4200.0,45.8138,45.8276,45.7932,45.7932,4200.0
2015-03-30 14:20:00,66.49,66.5,66.47,66.47,3000.0,45.7932,45.8,45.7794,45.7794,3000.0
2015-03-30 14:25:00,66.48,66.52,66.47,66.5,3600.0,45.7863,45.8138,45.7794,45.8,3600.0
2015-03-30 14:30:00,66.51,66.51,66.44,66.45,4600.0,45.8069,45.8069,45.7587,45.7656,4600.0
2015-03-30 14:35:00,66.44,66.47,66.43,66.44,2600.0,45.7587,45.7794,45.7518,45.7587,2600.0
2015-03-30 14:40:00,66.43,66.45,66.42,66.44,4900.0,45.7518,45.7656,45.7449,45.7587,4900.0
2015-03-30 14:45:00,66.45,66.46,66.4,66.4,10600.0,45.7656,45.7725,45.7312,45.7312,10600.0
2015-03-30 14:50:00,66.41,66.41,66.39,66.4,2900.0,45.7381,45.7381,45.7243,45.7312,2900.0
2015-03-30 14:55:00,66.4,66.43,66.39,66.41,11300.0,45.7312,45.7518,45.7243,45.7381,11300.0
2015-03-30 15:00:00,66.41,66.51,66.4,66.5,45700.0,45.7381,45.8069,45.7312,45.8,45700.0
2015-03-30 15:05:00,66.52,66.73,66.52,66.7,10600.0,45.8138,45.9585,45.8138,45.9378,10600.0
2015-03-30 15:10:00,66.71,66.73,66.68,66.7,7100.0,45.9447,45.9585,45.924,45.9378,7100.0
2015-03-30 15:15:00,66.7,66.75,66.68,66.72,4300.0,45.9378,45.9722,45.924,45.9516,4300.0
2015-03-30 15:20:00,66.71,66.72,66.62,66.62,5100.0,45.9447,45.9516,45.8827,45.8827,5100.0
2015-03-30 15:25:00,66.63,66.66,66.62,66.65,9000.0,45.8896,45.9102,45.8827,45.9034,9000.0
2015-03-30 15:30:00,66.64,66.67,66.6,66.61,5200.0,45.8965,45.9171,45.8689,45.8758,5200.0
2015-03-30 15:35:00,66.63,66.72,66.62,66.72,7500.0,45.8896,45.9516,45.8827,45.9516,7500.0
2015-03-30 15:40:00,66.71,66.74,66.68,66.73,4900.0,45.9447,45.9653,45.924,45.9585,4900.0
2015-03-30 15:45:00,66.73,66.8,66.72,66.75,18800.0,45.9585,46.0067,45.9516,45.9722,18800.0
2015-03-30 15:50:00,66.75,66.79,66.72,66.74,18100.0,45.9722,45.9998,45.9516,45.9653,18100.0
2015-03-30 15:55:00,66.75,66.77,66.73,66.75,31800.0,45.9722,45.986,45.9585,45.9722,31800.0
2015-03-31 09:30:00,66.69,66.72,66.41,66.56,12100.0,45.9309,45.9516,45.7381,45.8414,12100.0
2015-03-31 09:35:00,66.53,66.9,66.49,66.9,5300.0,45.8207,46.0755,45.7932,46.0755,5300.0
2015-03-31 09:40:00,66.95,66.96,66.76,66.76,4100.0,46.11,46.1169,45.9791,45.9791,4100.0
2015-03-31 09:45:00,66.83,66.93,66.77,66.91,1700.0,46.0273,46.0962,45.986,46.0824,1700.0
2015-03-31 09:50:00,66.83,66.87,66.77,66.77,3700.0,46.0273,46.0549,45.986,45.986,3700.0
2015-03-31 09:55:00,66.77,66.82,66.75,66.77,3800.0,45.986,46.0204,45.9722,45.986,3800.0
2015-03-31 10:00:00,66.73,66.9,66.73,66.9,5400.0,45.9585,46.0755,45.9585,46.0755,5400.0
2015-03-31 10:05:00,66.89,66.97,66.86,66.96,1900.0,46.0686,46.1237,46.048,46.1169,1900.0
2015-03-31 10:10:00,66.93,67.0,66.93,66.97,14000.0,46.0962,46.1444,46.0962,46.1237,14000.0
2015-03-31 10:15:00,66.97,67.08,66.97,67.02,6100.0,46.1237,46.1995,46.1237,46.1582,6100.0
2015-03-31 10:20:00,67.01,67.08,66.99,67.08,4500.0,46.1513,46.1995,46.1375,46.1995,4500.0
2015-03-31 10:25:00,67.08,67.16,67.03,67.08,9400.0,46.1995,46.2546,46.1651,46.1995,9400.0
2015-03-31 10:30:00,67.1,67.1,66.91,66.97,6400.0,46.2133,46.2133,46.0824,46.1237,6400.0
2015-03-31 10:35:00,66.96,66.97,66.84,66.87,8900.0,46.1169,46.1237,46.0342,46.0549,8900.0
2015-03-31 10:40:00,66.9,66.96,66.85,66.9,15700.0,46.0755,46.1169,46.0411,46.0755,15700.0
2015-03-31 10:45:00,66.9,66.97,66.9,66.97,1900.0,46.0755,46.1237,46.0755,46.1237,1900.0
2015-03-31 10:50:00,66.93,66.95,66.89,66.91,4600.0,46.0962,46.11,46.0686,46.0824,4600.0
2015-03-31 10:55:00,66.91,66.95,66.9,66.9,4400.0,46.0824,46.11,46.0755,46.0755,4400.0
2015-03-31 11:00:00,66.91,66.93,66.88,66.91,7400.0,46.0824,46.0962,46.0618,46.0824,7400.0
2015-03-31 11:05:00,66.94,66.96,66.86,66.89,5900.0,46.1031,46.1169,46.048,46.0686,5900.0
2015-03-31 11:10:00,66.88,66.96,66.88,66.91,3400.0,46.0618,46.1169,46.0618,46.0824,3400.0
2015-03-31 11:15:00,66.89,66.94,66.86,66.88,4100.0,46.0686,46.1031,46.048,46.0618,4100.0
2015-03-31 11:20:00,66.89,66.92,66.83,66.85,4500.0,46.0686,46.0893,46.0273,46.0411,4500.0
2015-03-31 11:25:00,66.85,66.85,66.78,66.79,9400.0,46.0411,46.0411,45.9929,45.9998,9400.0
2015-03-31 11:30:00,66.78,66.79,66.68,66.68,7400.0,45.9929,45.9998,45.924,45.924,7400.0
2015-03-31 11:35:00,66.68,66.78,66.66,66.76,6600.0,45.924,45.9929,45.9102,45.9791,6600.0
2015-03-31 11:40:00,66.74,66.77,66.73,66.75,5000.0,45.9653,45.986,45.9585,45.9722,5000.0
2015-03-31 11:45:00,66.76,66.77,66.74,66.77,1500.0,45.9791,45.986,45.9653,45.986,1500.0
2015-03-31 11:50:00,66.77,66.77,66.71,66.75,15900.0,45.986,45.986,45.9447,45.9722,15900.0
2015-03-31 11:55:00,66.76,66.77,66.73,66.75,18300.0,45.9791,45.986,45.9585,45.9722,18300.0
2015-03-31 12:00:00,66.73,66.75,66.55,66.6,19500.0,45.9585,45.9722,45.8345,45.8689,19500.0
2015-03-31 12:05:00,66.61,66.62,66.6,66.61,2600.0,45.8758,45.8827,45.8689,45.8758,2600.0
2015-03-31 12:10:00,66.6,66.62,66.58,66.58,7100.0,45.8689,45.8827,45.8551,45.8551,7100.0
2015-03-31 12:15:00,66.58,66.6,66.5,66.5,2600.0,45.8551,45.8689,45.8,45.8,2600.0
2015-03-31 12:20:00,66.45,66.49,66.43,66.47,2700.0,45.7656,45.7932,45.7518,45.7794,2700.0
2015-03-31 12:25:00,66.44,66.46,66.36,66.36,4000.0,45.7587,45.7725,45.7036,45.7036,4000.0
2015-03-31 12:30:00,66.34,66.34,66.31,66.34,1300.0,45.6899,45.6899,45.6692,45.6899,1300.0
2015-03-31 12:35:00,66.35,66.53,66.35,66.53,4300.0,45.6967,45.8207,45.6967,45.8207,4300.0
2015-03-31 12:40:00,66.52,66.52,66.48,66.51,1500.0,45.8138,45.8138,45.7863,45.8069,1500.0
2015-03-31 12:45:00,66.51,66.51,66.42,66.42,7600.0,45.8069,45.8069,45.7449,45.7449,7600.0
2015-03-31 12:50:00,66.41,66.41,66.27,66.3,1300.0,45.7381,45.7381,45.6416,45.6623,1300.0
2015-03-31 12:55:00,66.28,66.32,66.26,66.32,3200.0,45.6485,45.6761,45.6348,45.6761,3200.0
2015-03-31 13:00:00,66.31,66.32,66.25,66.27,2400.0,45.6692,45.6761,45.6279,45.6416,2400.0
2015-03-31 13:05:00,66.27,66.33,66.27,66.29,1900.0,45.6416,45.683,45.6416,45.6554,1900.0
2015-03-31 13:10:00,66.31,66.4,66.31,66.39,5700.0,45.6692,45.7312,45.6692,45.7243,5700.0
2015-03-31 13:15:00,66.4,66.4,66.34,66.37,800.0,45.7312,45.7312,45.6899,45.7105,800.0
2015-03-31 13:20:00,66.38,66.38,66.3,66.3,1700.0,45.7174,45.7174,45.6623,45.6623,1700.0
2015-03-31 13:25:00,66.3,66.3,66.25,66.28,1900.0,45.6623,45.6623,45.6279,45.6485,1900.0
2015-03-31 13:30:00,66.26,66.28,66.23,66.28,2300.0,45.6348,45.6485,45.6141,45.6485,2300.0
2015-03-31 13:35:00,66.25,66.25,66.2,66.22,2500.0,45.6279,45.6279,45.5934,45.6072,2500.0
2015-03-31 13:40:00,66.23,66.45,66.23,66.45,5900.0,45.6141,45.7656,45.6141,45.7656,5900.0
2015-03-31 13:45:00,66.42,66.42,66.37,66.38,2300.0,45.7449,45.7449,45.7105,45.7174,2300.0
2015-03-31 13:50:00,66.37,66.37,66.25,66.25,9000.0,45.7105,45.7105,45.6279,45.6279,9000.0
2015-03-31 13:55:00,66.28,66.29,66.25,66.28,6000.0,45.6485,45.6554,45.6279,45.6485,6000.0
2015-03-31 14:00:00,66.28,66.38,66.27,66.38,100700.0,45.6485,45.7174,45.6416,45.7174,100700.0
2015-03-31 14:05:00,66.36,66.38,66.36,66.36,2000.0,45.7036,45.7174,45.7036,45.7036,2000.0
2015-03-31 14:10:00,66.36,66.38,66.34,66.36,3300.0,45.7036,45.7174,45.6899,45.7036,3300.0
2015-03-31 14:15:00,66.39,66.39,66.3,66.3,1600.0,45.7243,45.7243,45.6623,45.6623,1600.0
2015-03-31 14:20:00,66.3,66.36,66.27,66.36,5000.0,45.6623,45.7036,45.6416,45.7036,5000.0
2015-03-31 14:25:00,66.4,66.41,66.36,66.37,1300.0,45.7312,45.7381,45.7036,45.7105,1300.0
2015-03-31 14:30:00,66.36,66.36,66.28,66.31,4000.0,45.7036,45.7036,45.6485,45.6692,4000.0
2015-03-31 14:35:00,66.33,66.42,66.33,66.42,2400.0,45.683,45.7449,45.683,45.7449,2400.0
2015-03-31 14:40:00,66.42,66.44,66.36,66.38,3900.0,45.7449,45.7587,45.7036,45.7174,3900.0
2015-03-31 14:45:00,66.38,66.45,66.37,66.45,6800.0,45.7174,45.7656,45.7105,45.7656,6800.0
2015-03-31 14:50:00,66.42,66.44,66.39,66.41,2200.0,45.7449,45.7587,45.7243,45.7381,2200.0
2015-03-31 14:55:00,66.4,66.43,66.39,66.43,5700.0,45.7312,45.7518,45.7243,45.7518,5700.0
2015-03-31 15:00:00,66.45,66.45,66.35,66.39,12400.0,45.7656,45.7656,45.6967,45.7243,12400.0
2015-03-31 15:05:00,66.37,66.37,66.3,66.31,11600.0,45.7105,45.7105,45.6623,45.6692,11600.0
2015-03-31 15:10:00,66.32,66.32,66.26,66.27,8100.0,45.6761,45.6761,45.6348,45.6416,8100.0
2015-03-31 15:15:00,66.26,66.28,66.11,66.12,18800.0,45.6348,45.6485,45.5314,45.5383,18800.0
2015-03-31 15:20:00,66.13,66.15,66.01,66.04,14600.0,45.5452,45.559,45.4626,45.4832,14600.0
2015-03-31 15:25:00,66.02,66.08,66.02,66.03,14400.0,45.4695,45.5108,45.4695,45.4763,14400.0
2015-03-31 15:30:00,66.05,66.07,65.99,66.0,14100.0,45.4901,45.5039,45.4488,45.4557,14100.0
2015-03-31 15:35:00,66.01,66.09,65.98,66.09,20600.0,45.4626,45.5177,45.4419,45.5177,20600.0
2015-03-31 15:40:00,66.09,66.13,66.02,66.02,15000.0,45.5177,45.5452,45.4695,45.4695,15000.0
2015-03-31 15:45:00,66.03,66.09,66.02,66.09,35700.0,45.4763,45.5177,45.4695,45.5177,35700.0
2015-03-31 15:50:00,66.08,66.08,65.99,66.0,57100.0,45.5108,45.5108,45.4488,45.4557,57100.0
2015-03-31 15:55:00,66.0,66.01,65.95,65.95,104400.0,45.4557,45.4626,45.4212,45.4212,104400.0
2015-04-01 09:30:00,66.06,66.29,65.8,65.85,13500.0,45.497,45.6554,45.3179,45.3524,13500.0
2015-04-01 09:35:00,65.87,65.87,65.45,65.51,3600.0,45.3662,45.3662,45.0769,45.1182,3600.0
2015-04-01 09:40:00,65.43,65.62,65.41,65.47,3800.0,45.0631,45.194,45.0493,45.0907,3800.0
2015-04-01 09:45:00,65.56,65.61,65.48,65.55,3300.0,45.1526,45.1871,45.0975,45.1458,3300.0
2015-04-01 09:50:00,65.52,65.55,65.15,65.5,20900.0,45.1251,45.1458,44.8703,45.1113,20900.0
2015-04-01 09:55:00,65.52,65.6,65.5,65.5,22400.0,45.1251,45.1802,45.1113,45.1113,22400.0
2015-04-01 10:00:00,65.49,65.63,65.46,65.57,14300.0,45.1044,45.2009,45.0838,45.1595,14300.0
2015-04-01 10:05:00,65.54,65.59,65.37,65.38,7800.0,45.1389,45.1733,45.0218,45.0287,7800.0
2015-04-01 10:10:00,65.39,65.42,65.21,65.3,5500.0,45.0356,45.0562,44.9116,44.9736,5500.0
2015-04-01 10:15:00,65.32,65.32,65.22,65.22,2800.0,44.9874,44.9874,44.9185,44.9185,2800.0
2015-04-01 10:20:00,65.3,65.38,65.27,65.38,3400.0,44.9736,45.0287,44.9529,45.0287,3400.0
2015-04-01 10:25:00,65.37,65.37,65.25,65.3,4300.0,45.0218,45.0218,44.9391,44.9736,4300.0
2015-04-01 10:30:00,65.31,65.34,65.17,65.17,2400.0,44.9805,45.0011,44.884,44.884,2400.0
2015-04-01 10:35:00,65.21,65.25,65.16,65.19,2300.0,44.9116,44.9391,44.8772,44.8978,2300.0
2015-04-01 10:40:00,65.2,65.28,65.15,65.15,3400.0,44.9047,44.9598,44.8703,44.8703,3400.0
2015-04-01 10:45:00,65.2,65.21,65.13,65.17,2400.0,44.9047,44.9116,44.8565,44.884,2400.0
2015-04-01 10:50:00,65.21,65.28,65.21,65.25,5900.0,44.9116,44.9598,44.9116,44.9391,5900.0
2015-04-01 10:55:00,65.26,65.28,65.22,65.23,7700.0,44.946,44.9598,44.9185,44.9254,7700.0
2015-04-01 11:00:00,65.26,65.27,65.21,65.25,5000.0,44.946,44.9529,44.9116,44.9391,5000.0
2015-04-01 11:05:00,65.26,65.33,65.24,65.31,6300.0,44.946,44.9942,44.9323,44.9805,6300.0
2015-04-01 11:10:00,65.33,65.54,65.28,65.53,15700.0,44.9942,45.1389,44.9598,45.132,15700.0
2015-04-01 11:15:00,65.53,65.54,65.46,65.5,8500.0,45.132,45.1389,45.0838,45.1113,8500.0
2015-04-01 11:20:00,65.5,65.51,65.39,65.41,3000.0,45.1113,45.1182,45.0356,45.0493,3000.0
2015-04-01 11:25:00,65.43,65.49,65.39,65.46,3000.0,45.0631,45.1044,45.0356,45.0838,3000.0
2015-04-01 11:30:00,65.44,65.49,65.41,65.49,6300.0,45.07,45.1044,45.0493,45.1044,6300.0
2015-04-01 11:35:00,65.49,65.5,65.43,65.46,6600.0,45.1044,45.1113,45.0631,45.0838,6600.0
2015-04-01 11:40:00,65.47,65.5,65.45,65.5,2800.0,45.0907,45.1113,45.0769,45.1113,2800.0
2015-04-01 11:45:00,65.5,65.51,65.4,65.4,19700.0,45.1113,45.1182,45.0425,45.0425,19700.0
2015-04-01 11:50:00,65.4,65.41,65.31,65.31,4000.0,45.0425,45.0493,44.9805,44.9805,4000.0
2015-04-01 11:55:00,65.34,65.34,65.25,65.25,4500.0,45.0011,45.0011,44.9391,44.9391,4500.0
2015-04-01 12:00:00,65.26,65.26,65.03,65.05,5900.0,44.946,44.946,44.7876,44.8014,5900.0
2015-04-01 12:05:00,65.01,65.11,64.97,65.11,11500.0,44.7739,44.8427,44.7463,44.8427,11500.0
2015-04-01 12:10:00,65.1,65.1,64.98,65.03,2600.0,44.8358,44.8358,44.7532,44.7876,2600.0
2015-04-01 12:15:00,65.05,65.1,65.05,65.07,1900.0,44.8014,44.8358,44.8014,44.8152,1900.0
2015-04-01 12:20:00,65.08,65.08,64.86,64.96,6300.0,44.8221,44.8221,44.6705,44.7394,6300.0
2015-04-01 12:25:00,64.98,65.04,64.96,65.0,3900.0,44.7532,44.7945,44.7394,44.767,3900.0
2015-04-01 12:30:00,65.01,65.12,64.99,65.08,19400.0,44.7739,44.8496,44.7601,44.8221,19400.0
2015-04-01 12:35:00,65.09,65.12,64.98,64.98,4800.0,44.8289,44.8496,44.7532,44.7532,4800.0
2015-04-01 12:40:00,65.01,65.04,64.99,65.03,4700.0,44.7739,44.7945,44.7601,44.7876,4700.0
2015-04-01 12:45:00,65.03,65.03,64.96,65.01,3600.0,44.7876,44.7876,44.7394,44.7739,3600.0
2015-04-01 12:50:00,65.02,65.03,64.97,65.02,3800.0,44.7807,44.7876,44.7463,44.7807,3800.0
2015-04-01 12:55:00,65.02,65.03,64.92,64.94,4500.0,44.7807,44.7876,44.7119,44.7256,4500.0
2015-04-01 13:00:00,64.94,65.06,64.89,65.06,34900.0,44.7256,44.8083,44.6912,44.8083,34900.0
2015-04-01 13:05:00,65.06,65.17,65.06,65.17,6000.0,44.8083,44.884,44.8083,44.884,6000.0
2015-04-01 13:10:00,65.17,65.24,65.17,65.24,2900.0,44.884,44.9323,44.884,44.9323,2900.0
2015-04-01 13:15:00,65.28,65.39,65.28,65.36,6100.0,44.9598,45.0356,44.9598,45.0149,6100.0
2015-04-01 13:20:00,65.36,65.39,65.28,65.28,24800.0,45.0149,45.0356,44.9598,44.9598,24800.0
2015-04-01 13:25:00,65.31,65.31,65.2,65.2,6200.0,44.9805,44.9805,44.9047,44.9047,6200.0
2015-04-01 13:30:00,65.22,65.24,65.15,65.15,9200.0,44.9185,44.9323,44.8703,44.8703,9200.0
2015-04-01 13:35:00,65.14,65.16,65.08,65.13,5900.0,44.8634,44.8772,44.8221,44.8565,5900.0
2015-04-01 13:40:00,65.11,65.24,65.11,65.19,7400.0,44.8427,44.9323,44.8427,44.8978,7400.0
2015-04-01 13:45:00,65.18,65.22,65.09,65.19,22100.0,44.8909,44.9185,44.8289,44.8978,22100.0
2015-04-01 13:50:00,65.19,65.19,65.13,65.13,2600.0,44.8978,44.8978,44.8565,44.8565,2600.0
2015-04-01 13:55:00,65.14,65.18,65.12,65.12,7400.0,44.8634,44.8909,44.8496,44.8496,7400.0
2015-04-01 14:00:00,65.12,65.14,65.06,65.1,4900.0,44.8496,44.8634,44.8083,44.8358,4900.0
2015-04-01 14:05:00,65.11,65.11,65.01,65.05,16000.0,44.8427,44.8427,44.7739,44.8014,16000.0
2015-04-01 14:10:00,65.04,65.04,64.9,64.9,10000.0,44.7945,44.7945,44.6981,44.6981,10000.0
2015-04-01 14:15:00,64.88,64.92,64.87,64.89,12700.0,44.6843,44.7119,44.6774,44.6912,12700.0
2015-04-01 14:20:00,64.91,64.94,64.9,64.92,3100.0,44.705,44.7256,44.6981,44.7119,3100.0
2015-04-01 14:25:00,64.92,64.92,64.87,64.89,5400.0,44.7119,44.7119,44.6774,44.6912,5400.0
2015-04-01 14:30:00,64.88,64.9,64.81,64.82,9000.0,44.6843,44.6981,44.6361,44.643,9000.0
2015-04-01 14:35:00,64.8,64.82,64.78,64.8,6900.0,44.6292,44.643,44.6154,44.6292,6900.0
2015-04-01 14:40:00,64.79,64.81,64.71,64.79,5800.0,44.6223,44.6361,44.5672,44.6223,5800.0
2015-04-01 14:45:00,64.79,64.91,64.79,64.91,6000.0,44.6223,44.705,44.6223,44.705,6000.0
2015-04-01 14:50:00,64.94,65.04,64.93,65.01,4600.0,44.7256,44.7945,44.7188,44.7739,4600.0
2015-04-01 14:55:00,65.0,65.07,64.99,65.07,8600.0,44.767,44.8152,44.7601,44.8152,8600.0
2015-04-01 15:00:00,65.09,65.09,64.94,64.98,9200.0,44.8289,44.8289,44.7256,44.7532,9200.0
2015-04-01 15:05:00,64.98,64.99,64.9,64.91,4300.0,44.7532,44.7601,44.6981,44.705,4300.0
2015-04-01 15:10:00,64.91,65.04,64.91,64.96,10800.0,44.705,44.7945,44.705,44.7394,10800.0
2015-04-01 15:15:00,64.97,65.01,64.96,65.0,12000.0,44.7463,44.7739,44.7394,44.767,12000.0
2015-04-01 15:20:00,64.99,65.01,64.95,64.97,11500.0,44.7601,44.7739,44.7325,44.7463,11500.0
2015-04-01 15:25:00,64.97,64.99,64.94,64.96,9600.0,44.7463,44.7601,44.7256,44.7394,9600.0
2015-04-01 15:30:00,64.96,65.02,64.95,65.02,14500.0,44.7394,44.7807,44.7325,44.7807,14500.0
2015-04-01 15:35:00,65.02,65.08,64.97,65.0,15400.0,44.7807,44.8221,44.7463,44.767,15400.0
2015-04-01 15:40:00,65.0,65.01,64.94,64.99,18900.0,44.767,44.7739,44.7256,44.7601,18900.0
2015-04-01 15:45:00,65.0,65.07,64.98,65.06,45700.0,44.767,44.8152,44.7532,44.8083,45700.0
2015-04-01 15:50:00,65.07,65.14,65.05,65.1,28400.0,44.8152,44.8634,44.8014,44.8358,28400.0
2015-04-01 15:55:00,65.1,65.21,65.08,65.14,70500.0,44.8358,44.9116,44.8221,44.8634,70500.0
2015-04-02 09:30:00,65.26,65.42,65.26,65.41,6600.0,44.946,45.0562,44.946,45.0493,6600.0
2015-04-02 09:35:00,65.38,65.47,65.25,65.25,4000.0,45.0287,45.0907,44.9391,44.9391,4000.0
2015-04-02 09:40:00,65.29,65.46,65.18,65.46,5000.0,44.9667,45.0838,44.8909,45.0838,5000.0
2015-04-02 09:45:00,65.49,65.56,65.39,65.53,3300.0,45.1044,45.1526,45.0356,45.132,3300.0
2015-04-02 09:50:00,65.56,65.68,65.56,65.61,2800.0,45.1526,45.2353,45.1526,45.1871,2800.0
2015-04-02 09:55:00,65.69,65.8,65.69,65.8,6200.0,45.2422,45.3179,45.2422,45.3179,6200.0
2015-04-02 10:00:00,65.8,65.88,65.79,65.83,2700.0,45.3179,45.373,45.3111,45.3386,2700.0
2015-04-02 10:05:00,65.87,65.9,65.78,65.81,10500.0,45.3662,45.3868,45.3042,45.3248,10500.0
2015-04-02 10:10:00,65.8,65.82,65.74,65.74,3500.0,45.3179,45.3317,45.2766,45.2766,3500.0
2015-04-02 10:15:00,65.73,65.75,65.64,65.67,2800.0,45.2697,45.2835,45.2077,45.2284,2800.0
2015-04-02 10:20:00,65.7,65.71,65.57,65.58,4800.0,45.2491,45.256,45.1595,45.1664,4800.0
2015-04-02 10:25:00,65.61,65.62,65.5,65.54,4400.0,45.1871,45.194,45.1113,45.1389,4400.0
2015-04-02 10:30:00,65.54,65.62,65.53,65.62,3000.0,45.1389,45.194,45.132,45.194,3000.0
2015-04-02 10:35:00,65.63,65.64,65.6,65.62,4000.0,45.2009,45.2077,45.1802,45.194,4000.0
2015-04-02 10:40:00,65.64,65.72,65.57,65.62,5700.0,45.2077,45.2628,45.1595,45.194,5700.0
2015-04-02 10:45:00,65.61,65.7,65.6,65.69,2700.0,45.1871,45.2491,45.1802,45.2422,2700.0
2015-04-02 10:50:00,65.67,65.67,65.57,65.58,3100.0,45.2284,45.2284,45.1595,45.1664,3100.0
2015-04-02 10:55:00,65.59,65.65,65.59,65.65,3600.0,45.1733,45.2146,45.1733,45.2146,3600.0
2015-04-02 11:00:00,65.66,65.75,65.63,65.74,3600.0,45.2215,45.2835,45.2009,45.2766,3600.0
2015-04-02 11:05:00,65.74,65.76,65.71,65.75,4800.0,45.2766,45.2904,45.256,45.2835,4800.0
2015-04-02 11:10:00,65.74,65.74,65.68,65.68,4700.0,45.2766,45.2766,45.2353,45.2353,4700.0
2015-04-02 11:15:00,65.68,65.69,65.65,65.68,2700.0,45.2353,45.2422,45.2146,45.2353,2700.0
2015-04-02 11:20:00,65.71,65.8,65.68,65.8,9200.0,45.256,45.3179,45.2353,45.3179,9200.0
2015-04-02 11:25:00,65.77,65.84,65.75,65.79,7400.0,45.2973,45.3455,45.2835,45.3111,7400.0
2015-04-02 11:30:00,65.78,65.83,65.77,65.83,5900.0,45.3042,45.3386,45.2973,45.3386,5900.0
2015-04-02 11:35:00,65.83,65.83,65.7,65.73,4100.0,45.3386,45.3386,45.2491,45.2697,4100.0
2015-04-02 11:40:00,65.74,65.75,65.67,65.69,4400.0,45.2766,45.2835,45.2284,45.2422,4400.0
2015-04-02 11:45:00,65.67,65.68,65.63,65.65,4000.0,45.2284,45.2353,45.2009,45.2146,4000.0
2015-04-02 11:50:00,65.66,65.68,65.61,65.62,9300.0,45.2215,45.2353,45.1871,45.194,9300.0
2015-04-02 11:55:00,65.62,65.68,65.59,65.66,5500.0,45.194,45.2353,45.1733,45.2215,5500.0
2015-04-02 12:00:00,65.65,65.66,65.63,65.64,2800.0,45.2146,45.2215,45.2009,45.2077,2800.0
2015-04-02 12:05:00,65.6,65.61,65.58,65.61,5500.0,45.1802,45.1871,45.1664,45.1871,5500.0
2015-04-02 12:10:00,65.61,65.69,65.61,65.67,2100.0,45.1871,45.2422,45.1871,45.2284,2100.0
2015-04-02 12:15:00,65.66,65.73,65.64,65.68,6300.0,45.2215,45.2697,45.2077,45.2353,6300.0
2015-04-02 12:20:00,65.69,65.78,65.68,65.73,6800.0,45.2422,45.3042,45.2353,45.2697,6800.0
2015-04-02 12:25:00,65.71,65.82,65.7,65.81,6200.0,45.256,45.3317,45.2491,45.3248,6200.0
2015-04-02 12:30:00,65.83,65.87,65.78,65.79,3600.0,45.3386,45.3662,45.3042,45.3111,3600.0
2015-04-02 12:35:00,65.83,65.91,65.83,65.88,7900.0,45.3386,45.3937,45.3386,45.373,7900.0
2015-04-02 12:40:00,65.84,65.91,65.84,65.91,1300.0,45.3455,45.3937,45.3455,45.3937,1300.0
2015-04-02 12:45:00,65.88,65.89,65.81,65.83,3300.0,45.373,45.3799,45.3248,45.3386,3300.0
2015-04-02 12:50:00,65.83,65.86,65.81,65.83,1400.0,45.3386,45.3593,45.3248,45.3386,1400.0
2015-04-02 12:55:00,65.83,65.84,65.77,65.78,2400.0,45.3386,45.3455,45.2973,45.3042,2400.0
2015-04-02 13:00:00,65.77,65.77,65.65,65.69,4900.0,45.2973,45.2973,45.2146,45.2422,4900.0
2015-04-02 13:05:00,65.7,65.73,65.69,65.69,1400.0,45.2491,45.2697,45.2422,45.2422,1400.0
2015-04-02 13:10:00,65.7,65.79,65.7,65.77,2700.0,45.2491,45.3111,45.2491,45.2973,2700.0
2015-04-02 13:15:00,65.77,65.9,65.77,65.86,24100.0,45.2973,45.3868,45.2973,45.3593,24100.0
2015-04-02 13:20:00,65.86,65.86,65.8,65.85,5800.0,45.3593,45.3593,45.3179,45.3524,5800.0
2015-04-02 13:25:00,65.85,65.91,65.82,65.89,12000.0,45.3524,45.3937,45.3317,45.3799,12000.0
2015-04-02 13:30:00,65.89,65.89,65.79,65.84,19300.0,45.3799,45.3799,45.3111,45.3455,19300.0
2015-04-02 13:35:00,65.84,65.89,65.83,65.83,6900.0,45.3455,45.3799,45.3386,45.3386,6900.0
2015-04-02 13:40:00,65.85,65.85,65.75,65.77,6000.0,45.3524,45.3524,45.2835,45.2973,6000.0
2015-04-02 13:45:00,65.81,65.81,65.74,65.78,5000.0,45.3248,45.3248,45.2766,45.3042,5000.0
2015-04-02 13:50:00,65.78,65.84,65.78,65.8,4500.0,45.3042,45.3455,45.3042,45.3179,4500.0
2015-04-02 13:55:00,65.81,65.85,65.81,65.84,1000.0,45.3248,45.3524,45.3248,45.3455,1000.0
2015-04-02 14:00:00,65.83,65.85,65.8,65.81,2800.0,45.3386,45.3524,45.3179,45.3248,2800.0
2015-04-02 14:05:00,65.82,65.83,65.82,65.82,1500.0,45.3317,45.3386,45.3317,45.3317,1500.0
2015-04-02 14:10:00,65.81,65.85,65.76,65.81,6600.0,45.3248,45.3524,45.2904,45.3248,6600.0
2015-04-02 14:15:00,65.8,65.84,65.78,65.81,3000.0,45.3179,45.3455,45.3042,45.3248,3000.0
2015-04-02 14:20:00,65.84,65.95,65.83,65.85,15100.0,45.3455,45.4212,45.3386,45.3524,15100.0
2015-04-02 14:25:00,65.84,65.89,65.82,65.89,3900.0,45.3455,45.3799,45.3317,45.3799,3900.0
2015-04-02 14:30:00,65.9,65.9,65.85,65.88,5400.0,45.3868,45.3868,45.3524,45.373,5400.0
2015-04-02 14:35:00,65.89,65.92,65.85,65.85,24600.0,45.3799,45.4006,45.3524,45.3524,24600.0
2015-04-02 14:40:00,65.85,65.86,65.83,65.84,6400.0,45.3524,45.3593,45.3386,45.3455,6400.0
2015-04-02 14:45:00,65.83,65.9,65.82,65.88,8100.0,45.3386,45.3868,45.3317,45.373,8100.0
2015-04-02 14:50:00,65.88,65.92,65.88,65.91,16500.0,45.373,45.4006,45.373,45.3937,16500.0
2015-04-02 14:55:00,65.92,66.01,65.92,65.97,2600.0,45.4006,45.4626,45.4006,45.435,2600.0
2015-04-02 15:00:00,65.98,66.02,65.97,66.01,3600.0,45.4419,45.4695,45.435,45.4626,3600.0
2015-04-02 15:05:00,66.01,66.04,65.99,66.04,3200.0,45.4626,45.4832,45.4488,45.4832,3200.0
2015-04-02 15:10:00,66.02,66.05,65.99,66.05,12800.0,45.4695,45.4901,45.4488,45.4901,12800.0
2015-04-02 15:15:00,66.04,66.04,65.9,65.91,9200.0,45.4832,45.4832,45.3868,45.3937,9200.0
2015-04-02 15:20:00,65.9,65.91,65.8,65.82,6600.0,45.3868,45.3937,45.3179,45.3317,6600.0
2015-04-02 15:25:00,65.84,65.93,65.84,65.93,4500.0,45.3455,45.4075,45.3455,45.4075,4500.0
2015-04-02 15:30:00,65.9,65.92,65.87,65.87,7400.0,45.3868,45.4006,45.3662,45.3662,7400.0
2015-04-02 15:35:00,65.88,65.98,65.88,65.94,5700.0,45.373,45.4419,45.373,45.4144,5700.0
2015-04-02 15:40:00,65.94,65.95,65.92,65.93,13900.0,45.4144,45.4212,45.4006,45.4075,13900.0
2015-04-02 15:45:00,65.95,66.01,65.94,65.99,7800.0,45.4212,45.4626,45.4144,45.4488,7800.0
2015-04-02 15:50:00,65.98,65.99,65.91,65.91,13500.0,45.4419,45.4488,45.3937,45.3937,13500.0
2015-04-02 15:55:00,65.92,65.94,65.83,65.85,40100.0,45.4006,45.4144,45.3386,45.3524,40100.0
2015-04-06 09:30:00,65.72,66.29,65.72,66.2,14700.0,45.2628,45.6554,45.2628,45.5934,14700.0
2015-04-06 09:35:00,66.19,66.33,66.14,66.23,3400.0,45.5865,45.683,45.5521,45.6141,3400.0
2015-04-06 09:40:00,66.24,66.34,66.23,66.32,3100.0,45.621,45.6899,45.6141,45.6761,3100.0
2015-04-06 09:45:00,66.28,66.45,66.28,66.36,5800.0,45.6485,45.7656,45.6485,45.7036,5800.0
2015-04-06 09:50:00,66.39,66.5,66.39,66.49,2900.0,45.7243,45.8,45.7243,45.7932,2900.0
2015-04-06 09:55:00,66.5,66.65,66.36,66.46,5200.0,45.8,45.9034,45.7036,45.7725,5200.0
2015-04-06 10:00:00,66.51,66.51,66.38,66.48,3700.0,45.8069,45.8069,45.7174,45.7863,3700.0
2015-04-06 10:05:00,66.46,66.54,66.41,66.45,3300.0,45.7725,45.8276,45.7381,45.7656,3300.0
2015-04-06 10:10:00,66.45,66.5,66.42,66.47,3100.0,45.7656,45.8,45.7449,45.7794,3100.0
2015-04-06 10:15:00,66.49,66.54,66.42,66.46,4900.0,45.7932,45.8276,45.7449,45.7725,4900.0
2015-04-06 10:20:00,66.47,66.62,66.47,66.61,4900.0,45.7794,45.8827,45.7794,45.8758,4900.0
2015-04-06 10:25:00,66.57,66.57,66.46,66.46,7600.0,45.8483,45.8483,45.7725,45.7725,7600.0
2015-04-06 10:30:00,66.49,66.52,66.35,66.38,5800.0,45.7932,45.8138,45.6967,45.7174,5800.0
2015-04-06 10:35:00,66.37,66.39,66.35,66.36,4600.0,45.7105,45.7243,45.6967,45.7036,4600.0
2015-04-06 10:40:00,66.33,66.37,66.23,66.27,5400.0,45.683,45.7105,45.6141,45.6416,5400.0
2015-04-06 10:45:00,66.26,66.27,66.18,66.25,18500.0,45.6348,45.6416,45.5797,45.6279,18500.0
2015-04-06 10:50:00,66.25,66.27,66.15,66.16,18300.0,45.6279,45.6416,45.559,45.5659,18300.0
2015-04-06 10:55:00,66.17,66.25,66.15,66.25,2200.0,45.5728,45.6279,45.559,45.6279,2200.0
2015-04-06 11:00:00,66.25,66.32,66.24,66.3,8400.0,45.6279,45.6761,45.621,45.6623,8400.0
2015-04-06 11:05:00,66.28,66.33,66.24,66.27,3200.0,45.6485,45.683,45.621,45.6416,3200.0
2015-04-06 11:10:00,66.25,66.28,66.21,66.28,3900.0,45.6279,45.6485,45.6003,45.6485,3900.0
2015-04-06 11:15:00,66.27,66.39,66.27,66.39,3700.0,45.6416,45.7243,45.6416,45.7243,3700.0
2015-04-06 11:20:00,66.38,66.4,66.36,66.4,3300.0,45.7174,45.7312,45.7036,45.7312,3300.0
2015-04-06 11:25:00,66.43,66.54,66.4,66.54,6500.0,45.7518,45.8276,45.7312,45.8276,6500.0
2015-04-06 11:30:00,66.54,66.61,66.53,66.61,2200.0,45.8276,45.8758,45.8207,45.8758,2200.0
2015-04-06 11:35:00,66.61,66.68,66.61,66.67,1800.0,45.8758,45.924,45.8758,45.9171,1800.0
2015-04-06 11:40:00,66.68,66.76,66.68,66.74,5000.0,45.924,45.9791,45.924,45.9653,5000.0
2015-04-06 11:45:00,66.74,66.81,66.72,66.79,3000.0,45.9653,46.0136,45.9516,45.9998,3000.0
2015-04-06 11:50:00,66.79,66.79,66.65,66.65,3000.0,45.9998,45.9998,45.9034,45.9034,3000.0
2015-04-06 11:55:00,66.62,66.64,66.43,66.43,3400.0,45.8827,45.8965,45.7518,45.7518,3400.0
2015-04-06 12:00:00,66.4,66.43,66.39,66.41,3100.0,45.7312,45.7518,45.7243,45.7381,3100.0
2015-04-06 12:05:00,66.39,66.43,66.32,66.32,4000.0,45.7243,45.7518,45.6761,45.6761,4000.0
2015-04-06 12:10:00,66.34,66.43,66.32,66.43,1600.0,45.6899,45.7518,45.6761,45.7518,1600.0
2015-04-06 12:15:00,66.43,66.51,66.39,66.51,2000.0,45.7518,45.8069,45.7243,45.8069,2000.0
2015-04-06 12:20:00,66.52,66.56,66.46,66.56,2000.0,45.8138,45.8414,45.7725,45.8414,2000.0
2015-04-06 12:25:00,66.58,66.62,66.55,66.6,2400.0,45.8551,45.8827,45.8345,45.8689,2400.0
2015-04-06 12:30:00,66.65,66.65,66.59,66.64,3000.0,45.9034,45.9034,45.862,45.8965,3000.0
2015-04-06 12:35:00,66.64,66.64,66.53,66.55,12100.0,45.8965,45.8965,45.8207,45.8345,12100.0
2015-04-06 12:40:00,66.54,66.54,66.43,66.43,13200.0,45.8276,45.8276,45.7518,45.7518,13200.0
2015-04-06 12:45:00,66.44,66.51,66.43,66.51,7000.0,45.7587,45.8069,45.7518,45.8069,7000.0
2015-04-06 12:50:00,66.51,66.51,66.46,66.49,2300.0,45.8069,45.8069,45.7725,45.7932,2300.0
2015-04-06 12:55:00,66.5,66.51,66.5,66.51,1100.0,45.8,45.8069,45.8,45.8069,1100.0
2015-04-06 13:00:00,66.51,66.51,66.4,66.44,3100.0,45.8069,45.8069,45.7312,45.7587,3100.0
2015-04-06 13:05:00,66.45,66.46,66.39,66.44,4300.0,45.7656,45.7725,45.7243,45.7587,4300.0
2015-04-06 13:10:00,66.42,66.43,66.4,66.43,900.0,45.7449,45.7518,45.7312,45.7518,900.0
2015-04-06 13:15:00,66.43,66.45,66.39,66.44,2700.0,45.7518,45.7656,45.7243,45.7587,2700.0
2015-04-06 13:20:00,66.46,66.47,66.41,66.46,1900.0,45.7725,45.7794,45.7381,45.7725,1900.0
2015-04-06 13:25:00,66.44,66.44,66.41,66.43,2100.0,45.7587,45.7587,45.7381,45.7518,2100.0
2015-04-06 13:30:00,66.45,66.45,66.38,66.41,600.0,45.7656,45.7656,45.7174,45.7381,600.0
2015-04-06 13:35:00,66.43,66.43,66.39,66.4,3400.0,45.7518,45.7518,45.7243,45.7312,3400.0
2015-04-06 13:40:00,66.4,66.42,66.4,66.41,600.0,45.7312,45.7449,45.7312,45.7381,600.0
2015-04-06 13:45:00,66.41,66.45,66.41,66.42,1300.0,45.7381,45.7656,45.7381,45.7449,1300.0
2015-04-06 13:50:00,66.4,66.49,66.39,66.49,3800.0,45.7312,45.7932,45.7243,45.7932,3800.0
2015-04-06 13:55:00,66.51,66.52,66.49,66.52,2100.0,45.8069,45.8138,45.7932,45.8138,2100.0
2015-04-06 14:00:00,66.52,66.53,66.49,66.5,2500.0,45.8138,45.8207,45.7932,45.8,2500.0
2015-04-06 14:05:00,66.5,66.5,66.45,66.49,3500.0,45.8,45.8,45.7656,45.7932,3500.0
2015-04-06 14:10:00,66.47,66.51,66.46,66.51,2800.0,45.7794,45.8069,45.7725,45.8069,2800.0
2015-04-06 14:15:00,66.52,66.57,66.5,66.51,4000.0,45.8138,45.8483,45.8,45.8069,4000.0
2015-04-06 14:20:00,66.48,66.5,66.46,66.48,3000.0,45.7863,45.8,45.7725,45.7863,3000.0
2015-04-06 14:25:00,66.48,66.5,66.4,66.4,4600.0,45.7863,45.8,45.7312,45.7312,4600.0
2015-04-06 14:30:00,66.42,66.42,66.39,66.42,2000.0,45.7449,45.7449,45.7243,45.7449,2000.0
2015-04-06 14:35:00,66.41,66.41,66.38,66.39,4700.0,45.7381,45.7381,45.7174,45.7243,4700.0
2015-04-06 14:40:00,66.39,66.4,66.36,66.39,3700.0,45.7243,45.7312,45.7036,45.7243,3700.0
2015-04-06 14:45:00,66.4,66.4,66.37,66.38,3800.0,45.7312,45.7312,45.7105,45.7174,3800.0
2015-04-06 14:50:00,66.39,66.43,66.39,66.41,4700.0,45.7243,45.7518,45.7243,45.7381,4700.0
2015-04-06 14:55:00,66.4,66.41,66.37,66.4,2000.0,45.7312,45.7381,45.7105,45.7312,2000.0
2015-04-06 15:00:00,66.39,66.42,66.39,66.42,9900.0,45.7243,45.7449,45.7243,45.7449,9900.0
2015-04-06 15:05:00,66.42,66.46,66.37,66.38,6300.0,45.7449,45.7725,45.7105,45.7174,6300.0
2015-04-06 15:10:00,66.37,66.38,66.28,66.29,6900.0,45.7105,45.7174,45.6485,45.6554,6900.0
2015-04-06 15:15:00,66.28,66.3,66.23,66.28,4500.0,45.6485,45.6623,45.6141,45.6485,4500.0
2015-04-06 15:20:00,66.28,66.31,66.27,66.29,14500.0,45.6485,45.6692,45.6416,45.6554,14500.0
2015-04-06 15:25:00,66.27,66.29,66.22,66.25,3700.0,45.6416,45.6554,45.6072,45.6279,3700.0
2015-04-06 15:30:00,66.24,66.33,66.23,66.29,17400.0,45.621,45.683,45.6141,45.6554,17400.0
2015-04-06 15:35:00,66.27,66.31,66.27,66.28,9800.0,45.6416,45.6692,45.6416,45.6485,9800.0
2015-04-06 15:40:00,66.28,66.31,66.27,66.29,10900.0,45.6485,45.6692,45.6416,45.6554,10900.0
2015-04-06 15:45:00,66.3,66.33,66.27,66.29,26600.0,45.6623,45.683,45.6416,45.6554,26600.0
2015-04-06 15:50:00,66.29,66.34,66.29,66.3,19000.0,45.6554,45.6899,45.6554,45.6623,19000.0
2015-04-06 15:55:00,66.32,66.44,66.32,66.38,40500.0,45.6761,45.7587,45.6761,45.7174,40500.0
2015-04-07 09:30:00,66.53,66.66,66.16,66.26,29100.0,45.8207,45.9102,45.5659,45.6348,29100.0
2015-04-07 09:35:00,66.24,66.3,66.1,66.1,6100.0,45.621,45.6623,45.5246,45.5246,6100.0
2015-04-07 09:40:00,66.23,66.29,66.1,66.21,7000.0,45.6141,45.6554,45.5246,45.6003,7000.0
2015-04-07 09:45:00,66.12,66.12,65.94,65.94,4400.0,45.5383,45.5383,45.4144,45.4144,4400.0
2015-04-07 09:50:00,65.96,66.02,65.95,66.0,2600.0,45.4281,45.4695,45.4212,45.4557,2600.0
2015-04-07 09:55:00,66.04,66.06,65.9,66.05,5700.0,45.4832,45.497,45.3868,45.4901,5700.0
2015-04-07 10:00:00,66.06,66.09,65.92,65.96,3900.0,45.497,45.5177,45.4006,45.4281,3900.0
2015-04-07 10:05:00,65.97,66.01,65.85,65.94,5100.0,45.435,45.4626,45.3524,45.4144,5100.0
2015-04-07 10:10:00,65.96,66.08,65.92,66.02,5400.0,45.4281,45.5108,45.4006,45.4695,5400.0
2015-04-07 10:15:00,66.01,66.07,66.01,66.07,1300.0,45.4626,45.5039,45.4626,45.5039,1300.0
2015-04-07 10:20:00,66.08,66.09,66.04,66.04,3300.0,45.5108,45.5177,45.4832,45.4832,3300.0
2015-04-07 10:25:00,66.05,66.05,65.92,65.92,3100.0,45.4901,45.4901,45.4006,45.4006,3100.0
2015-04-07 10:30:00,65.95,66.03,65.95,65.99,3300.0,45.4212,45.4763,45.4212,45.4488,3300.0
2015-04-07 10:35:00,65.99,66.06,65.96,66.0,3100.0,45.4488,45.497,45.4281,45.4557,3100.0
2015-04-07 10:40:00,65.99,65.99,65.86,65.92,1900.0,45.4488,45.4488,45.3593,45.4006,1900.0
2015-04-07 10:45:00,65.95,65.96,65.88,65.9,4500.0,45.4212,45.4281,45.373,45.3868,4500.0
2015-04-07 10:50:00,65.89,65.9,65.88,65.88,6200.0,45.3799,45.3868,45.373,45.373,6200.0
2015-04-07 10:55:00,65.9,65.9,65.79,65.79,3900.0,45.3868,45.3868,45.3111,45.3111,3900.0
2015-04-07 11:00:00,65.8,65.89,65.8,65.89,7300.0,45.3179,45.3799,45.3179,45.3799,7300.0
2015-04-07 11:05:00,65.88,65.94,65.86,65.87,3800.0,45.373,45.4144,45.3593,45.3662,3800.0
2015-04-07 11:10:00,65.88,65.89,65.81,65.83,4700.0,45.373,45.3799,45.3248,45.3386,4700.0
2015-04-07 11:15:00,65.82,65.85,65.79,65.82,9700.0,45.3317,45.3524,45.3111,45.3317,9700.0
2015-04-07 11:20:00,65.82,65.82,65.75,65.75,5000.0,45.3317,45.3317,45.2835,45.2835,5000.0
2015-04-07 11:25:00,65.75,65.77,65.71,65.71,2500.0,45.2835,45.2973,45.256,45.256,2500.0
2015-04-07 11:30:00,65.71,65.73,65.7,65.72,3200.0,45.256,45.2697,45.2491,45.2628,3200.0
2015-04-07 11:35:00,65.69,65.71,65.68,65.7,5500.0,45.2422,45.256,45.2353,45.2491,5500.0
2015-04-07 11:40:00,65.71,65.73,65.71,65.71,3500.0,45.256,45.2697,45.256,45.256,3500.0
2015-04-07 11:45:00,65.7,65.75,65.7,65.71,2800.0,45.2491,45.2835,45.2491,45.256,2800.0
2015-04-07 11:50:00,65.72,65.78,65.71,65.75,7100.0,45.2628,45.3042,45.256,45.2835,7100.0
2015-04-07 11:55:00,65.75,65.76,65.72,65.75,4200.0,45.2835,45.2904,45.2628,45.2835,4200.0
2015-04-07 12:00:00,65.75,65.79,65.75,65.77,3500.0,45.2835,45.3111,45.2835,45.2973,3500.0
2015-04-07 12:05:00,65.79,65.8,65.75,65.78,2700.0,45.3111,45.3179,45.2835,45.3042,2700.0
2015-04-07 12:10:00,65.78,65.8,65.78,65.8,2100.0,45.3042,45.3179,45.3042,45.3179,2100.0
2015-04-07 12:15:00,65.8,65.85,65.8,65.85,3300.0,45.3179,45.3524,45.3179,45.3524,3300.0
2015-04-07 12:20:00,65.87,65.91,65.86,65.89,11600.0,45.3662,45.3937,45.3593,45.3799,11600.0
2015-04-07 12:25:00,65.89,65.92,65.89,65.91,1800.0,45.3799,45.4006,45.3799,45.3937,1800.0
2015-04-07 12:30:00,65.92,66.02,65.92,66.02,4600.0,45.4006,45.4695,45.4006,45.4695,4600.0
2015-04-07 12:35:00,66.01,66.05,66.01,66.02,6100.0,45.4626,45.4901,45.4626,45.4695,6100.0
2015-04-07 12:40:00,66.02,66.02,66.0,66.02,5400.0,45.4695,45.4695,45.4557,45.4695,5400.0
2015-04-07 12:45:00,66.02,66.07,66.02,66.05,3800.0,45.4695,45.5039,45.4695,45.4901,3800.0
2015-04-07 12:50:00,66.06,66.08,66.06,66.06,2000.0,45.497,45.5108,45.497,45.497,2000.0
2015-04-07 12:55:00,66.07,66.13,66.06,66.12,2300.0,45.5039,45.5452,45.497,45.5383,2300.0
2015-04-07 13:00:00,66.12,66.14,66.06,66.08,7100.0,45.5383,45.5521,45.497,45.5108,7100.0
2015-04-07 13:05:00,66.06,66.07,66.06,66.06,1900.0,45.497,45.5039,45.497,45.497,1900.0
2015-04-07 13:10:00,66.05,66.1,66.04,66.1,3000.0,45.4901,45.5246,45.4832,45.5246,3000.0
2015-04-07 13:15:00,66.1,66.13,66.09,66.09,7800.0,45.5246,45.5452,45.5177,45.5177,7800.0
2015-04-07 13:20:00,66.09,66.09,66.05,66.06,2000.0,45.5177,45.5177,45.4901,45.497,2000.0
2015-04-07 13:25:00,66.05,66.08,66.04,66.08,2800.0,45.4901,45.5108,45.4832,45.5108,2800.0
2015-04-07 13:30:00,66.06,66.11,66.06,66.1,10400.0,45.497,45.5314,45.497,45.5246,10400.0
2015-04-07 13:35:00,66.11,66.12,66.09,66.09,5800.0,45.5314,45.5383,45.5177,45.5177,5800.0
2015-04-07 13:40:00,66.09,66.12,66.05,66.06,5300.0,45.5177,45.5383,45.4901,45.497,5300.0
2015-04-07 13:45:00,66.07,66.07,66.02,66.05,5200.0,45.5039,45.5039,45.4695,45.4901,5200.0
2015-04-07 13:50:00,66.06,66.07,66.05,66.07,2700.0,45.497,45.5039,45.4901,45.5039,2700.0
2015-04-07 13:55:00,66.06,66.09,66.05,66.09,5900.0,45.497,45.5177,45.4901,45.5177,5900.0
2015-04-07 14:00:00,66.09,66.09,66.07,66.08,2100.0,45.5177,45.5177,45.5039,45.5108,2100.0
2015-04-07 14:05:00,66.08,66.1,66.07,66.09,5900.0,45.5108,45.5246,45.5039,45.5177,5900.0
2015-04-07 14:10:00,66.08,66.09,66.07,66.07,2400.0,45.5108,45.5177,45.5039,45.5039,2400.0
2015-04-07 14:15:00,66.07,66.09,66.04,66.09,4300.0,45.5039,45.5177,45.4832,45.5177,4300.0
2015-04-07 14:20:00,66.09,66.09,66.05,66.07,2200.0,45.5177,45.5177,45.4901,45.5039,2200.0
2015-04-07 14:25:00,66.06,66.13,66.05,66.11,6500.0,45.497,45.5452,45.4901,45.5314,6500.0
2015-04-07 14:30:00,66.11,66.11,66.06,66.09,5100.0,45.5314,45.5314,45.497,45.5177,5100.0
2015-04-07 14:35:00,66.08,66.09,66.06,66.09,8400.0,45.5108,45.5177,45.497,45.5177,8400.0
2015-04-07 14:40:00,66.08,66.1,66.08,66.08,2700.0,45.5108,45.5246,45.5108,45.5108,2700.0
2015-04-07 14:45:00,66.08,66.14,66.07,66.13,9800.0,45.5108,45.5521,45.5039,45.5452,9800.0
2015-04-07 14:50:00,66.13,66.13,66.1,66.11,6200.0,45.5452,45.5452,45.5246,45.5314,6200.0
2015-04-07 14:55:00,66.11,66.12,66.1,66.12,8400.0,45.5314,45.5383,45.5246,45.5383,8400.0
2015-04-07 15:00:00,66.11,66.12,66.08,66.1,4000.0,45.5314,45.5383,45.5108,45.5246,4000.0
2015-04-07 15:05:00,66.09,66.1,66.06,66.07,5200.0,45.5177,45.5246,45.497,45.5039,5200.0
2015-04-07 15:10:00,66.07,66.07,66.03,66.03,3300.0,45.5039,45.5039,45.4763,45.4763,3300.0
2015-04-07 15:15:00,66.03,66.04,66.0,66.01,6100.0,45.4763,45.4832,45.4557,45.4626,6100.0
2015-04-07 15:20:00,66.01,66.02,65.97,65.98,12000.0,45.4626,45.4695,45.435,45.4419,12000.0
2015-04-07 15:25:00,65.98,66.05,65.98,66.05,6600.0,45.4419,45.4901,45.4419,45.4901,6600.0
2015-04-07 15:30:00,66.04,66.06,65.9,65.92,20500.0,45.4832,45.497,45.3868,45.4006,20500.0
2015-04-07 15:35:00,65.91,65.91,65.82,65.86,7600.0,45.3937,45.3937,45.3317,45.3593,7600.0
2015-04-07 15:40:00,65.85,65.96,65.82,65.95,5300.0,45.3524,45.4281,45.3317,45.4212,5300.0
2015-04-07 15:45:00,65.96,66.16,65.96,66.12,33000.0,45.4281,45.5659,45.4281,45.5383,33000.0
2015-04-07 15:50:00,66.13,66.13,66.01,66.06,26700.0,45.5452,45.5452,45.4626,45.497,26700.0
2015-04-07 15:55:00,66.05,66.07,65.96,66.01,44400.0,45.4901,45.5039,45.4281,45.4626,44400.0
2015-04-08 09:30:00,66.06,66.27,65.97,65.97,7000.0,45.497,45.6416,45.435,45.435,7000.0
2015-04-08 09:35:00,65.96,66.2,65.96,66.08,2200.0,45.4281,45.5934,45.4281,45.5108,2200.0
2015-04-08 09:40:00,66.1,66.1,66.01,66.04,700.0,45.5246,45.5246,45.4626,45.4832,700.0
2015-04-08 09:45:00,66.07,66.08,65.96,66.08,1200.0,45.5039,45.5108,45.4281,45.5108,1200.0
2015-04-08 09:50:00,66.04,66.11,66.03,66.11,1400.0,45.4832,45.5314,45.4763,45.5314,1400.0
2015-04-08 09:55:00,66.09,66.18,66.07,66.18,1800.0,45.5177,45.5797,45.5039,45.5797,1800.0
2015-04-08 10:00:00,66.17,66.17,65.94,66.0,1200.0,45.5728,45.5728,45.4144,45.4557,1200.0
2015-04-08 10:05:00,65.93,66.2,65.91,66.12,3900.0,45.4075,45.5934,45.3937,45.5383,3900.0
2015-04-08 10:10:00,66.13,66.16,66.03,66.1,6700.0,45.5452,45.5659,45.4763,45.5246,6700.0
2015-04-08 10:15:00,66.1,66.13,65.98,66.04,7000.0,45.5246,45.5452,45.4419,45.4832,7000.0
2015-04-08 10:20:00,66.05,66.08,66.02,66.08,1400.0,45.4901,45.5108,45.4695,45.5108,1400.0
2015-04-08 10:25:00,66.08,66.11,66.06,66.07,1600.0,45.5108,45.5314,45.497,45.5039,1600.0
2015-04-08 10:30:00,66.06,66.17,66.04,66.17,2100.0,45.497,45.5728,45.4832,45.5728,2100.0
2015-04-08 10:35:00,66.11,66.11,65.99,66.07,2500.0,45.5314,45.5314,45.4488,45.5039,2500.0
2015-04-08 10:40:00,66.05,66.05,65.91,65.93,3800.0,45.4901,45.4901,45.3937,45.4075,3800.0
2015-04-08 10:45:00,65.91,66.02,65.91,66.02,2300.0,45.3937,45.4695,45.3937,45.4695,2300.0
2015-04-08 10:50:00,66.03,66.1,65.98,66.08,4600.0,45.4763,45.5246,45.4419,45.5108,4600.0
2015-04-08 10:55:00,66.05,66.08,66.05,66.08,700.0,45.4901,45.5108,45.4901,45.5108,700.0
2015-04-08 11:00:00,66.07,66.11,66.05,66.07,4900.0,45.5039,45.5314,45.4901,45.5039,4900.0
2015-04-08 11:05:00,66.02,66.06,66.0,66.01,2400.0,45.4695,45.497,45.4557,45.4626,2400.0
2015-04-08 11:10:00,66.02,66.05,66.0,66.05,4300.0,45.4695,45.4901,45.4557,45.4901,4300.0
2015-04-08 11:15:00,66.06,66.13,66.06,66.13,2100.0,45.497,45.5452,45.497,45.5452,2100.0
2015-04-08 11:20:00,66.11,66.11,66.04,66.04,2100.0,45.5314,45.5314,45.4832,45.4832,2100.0
2015-04-08 11:25:00,66.04,66.12,65.99,66.12,7600.0,45.4832,45.5383,45.4488,45.5383,7600.0
2015-04-08 11:30:00,66.1,66.1,66.02,66.02,1000.0,45.5246,45.5246,45.4695,45.4695,1000.0
2015-04-08 11:35:00,66.05,66.1,66.03,66.1,4300.0,45.4901,45.5246,45.4763,45.5246,4300.0
2015-04-08 11:40:00,66.06,66.1,66.04,66.08,4300.0,45.497,45.5246,45.4832,45.5108,4300.0
2015-04-08 11:45:00,66.09,66.13,66.06,66.09,5000.0,45.5177,45.5452,45.497,45.5177,5000.0
2015-04-08 11:50:00,66.09,66.14,66.0,66.03,4300.0,45.5177,45.5521,45.4557,45.4763,4300.0
2015-04-08 11:55:00,66.03,66.06,66.01,66.04,3100.0,45.4763,45.497,45.4626,45.4832,3100.0
2015-04-08 12:00:00,66.06,66.1,66.06,66.07,5400.0,45.497,45.5246,45.497,45.5039,5400.0
2015-04-08 12:05:00,66.07,66.09,66.06,66.07,2000.0,45.5039,45.5177,45.497,45.5039,2000.0
2015-04-08 12:10:00,66.06,66.13,66.06,66.08,4900.0,45.497,45.5452,45.497,45.5108,4900.0
2015-04-08 12:15:00,66.08,66.14,66.07,66.12,8400.0,45.5108,45.5521,45.5039,45.5383,8400.0
2015-04-08 12:20:00,66.12,66.12,66.08,66.09,3600.0,45.5383,45.5383,45.5108,45.5177,3600.0
2015-04-08 12:25:00,66.1,66.15,66.09,66.15,3800.0,45.5246,45.559,45.5177,45.559,3800.0
2015-04-08 12:30:00,66.16,66.16,66.13,66.14,4400.0,45.5659,45.5659,45.5452,45.5521,4400.0
2015-04-08 12:35:00,66.09,66.1,65.99,66.01,4300.0,45.5177,45.5246,45.4488,45.4626,4300.0
2015-04-08 12:40:00,66.02,66.07,66.02,66.07,800.0,45.4695,45.5039,45.4695,45.5039,800.0
2015-04-08 12:45:00,66.06,66.12,66.06,66.12,4200.0,45.497,45.5383,45.497,45.5383,4200.0
2015-04-08 12:50:00,66.11,66.14,66.09,66.12,3100.0,45.5314,45.5521,45.5177,45.5383,3100.0
2015-04-08 12:55:00,66.11,66.16,66.11,66.16,3500.0,45.5314,45.5659,45.5314,45.5659,3500.0
2015-04-08 13:00:00,66.15,66.15,66.12,66.12,3100.0,45.559,45.559,45.5383,45.5383,3100.0
2015-04-08 13:05:00,66.11,66.13,66.08,66.08,2900.0,45.5314,45.5452,45.5108,45.5108,2900.0
2015-04-08 13:10:00,66.09,66.13,66.08,66.09,3800.0,45.5177,45.5452,45.5108,45.5177,3800.0
2015-04-08 13:15:00,66.08,66.1,66.05,66.05,11900.0,45.5108,45.5246,45.4901,45.4901,11900.0
2015-04-08 13:20:00,66.08,66.15,66.08,66.15,18300.0,45.5108,45.559,45.5108,45.559,18300.0
2015-04-08 13:25:00,66.15,66.23,66.15,66.2,4900.0,45.559,45.6141,45.559,45.5934,4900.0
2015-04-08 13:30:00,66.2,66.26,66.19,66.26,3800.0,45.5934,45.6348,45.5865,45.6348,3800.0
2015-04-08 13:35:00,66.25,66.27,66.23,66.25,4100.0,45.6279,45.6416,45.6141,45.6279,4100.0
2015-04-08 13:40:00,66.25,66.36,66.24,66.34,9100.0,45.6279,45.7036,45.621,45.6899,9100.0
2015-04-08 13:45:00,66.34,66.42,66.34,66.37,6500.0,45.6899,45.7449,45.6899,45.7105,6500.0
2015-04-08 13:50:00,66.37,66.38,66.33,66.34,6300.0,45.7105,45.7174,45.683,45.6899,6300.0
2015-04-08 13:55:00,66.34,66.34,66.28,66.3,2000.0,45.6899,45.6899,45.6485,45.6623,2000.0
2015-04-08 14:00:00,66.3,66.33,66.22,66.33,3900.0,45.6623,45.683,45.6072,45.683,3900.0
2015-04-08 14:05:00,66.34,66.34,66.19,66.19,5000.0,45.6899,45.6899,45.5865,45.5865,5000.0
2015-04-08 14:10:00,66.18,66.39,66.15,66.39,6400.0,45.5797,45.7243,45.559,45.7243,6400.0
2015-04-08 14:15:00,66.38,66.38,66.29,66.35,5400.0,45.7174,45.7174,45.6554,45.6967,5400.0
2015-04-08 14:20:00,66.35,66.41,66.34,66.41,6500.0,45.6967,45.7381,45.6899,45.7381,6500.0
2015-04-08 14:25:00,66.39,66.39,66.33,66.34,2900.0,45.7243,45.7243,45.683,45.6899,2900.0
2015-04-08 14:30:00,66.34,66.34,66.31,66.33,1800.0,45.6899,45.6899,45.6692,45.683,1800.0
2015-04-08 14:35:00,66.35,66.35,66.26,66.3,1300.0,45.6967,45.6967,45.6348,45.6623,1300.0
2015-04-08 14:40:00,66.3,66.34,66.26,66.33,4000.0,45.6623,45.6899,45.6348,45.683,4000.0
2015-04-08 14:45:00,66.34,66.4,66.34,66.4,1200.0,45.6899,45.7312,45.6899,45.7312,1200.0
2015-04-08 14:50:00,66.4,66.41,66.35,66.36,6500.0,45.7312,45.7381,45.6967,45.7036,6500.0
2015-04-08 14:55:00,66.36,66.36,66.3,66.32,8200.0,45.7036,45.7036,45.6623,45.6761,8200.0
2015-04-08 15:00:00,66.35,66.43,66.32,66.42,7600.0,45.6967,45.7518,45.6761,45.7449,7600.0
2015-04-08 15:05:00,66.44,66.44,66.39,66.41,4900.0,45.7587,45.7587,45.7243,45.7381,4900.0
2015-04-08 15:10:00,66.4,66.42,66.31,66.32,5400.0,45.7312,45.7449,45.6692,45.6761,5400.0
2015-04-08 15:15:00,66.34,66.39,66.32,66.35,5400.0,45.6899,45.7243,45.6761,45.6967,5400.0
2015-04-08 15:20:00,66.36,66.38,66.34,66.35,4800.0,45.7036,45.7174,45.6899,45.6967,4800.0
2015-04-08 15:25:00,66.38,66.47,66.37,66.45,5600.0,45.7174,45.7794,45.7105,45.7656,5600.0
2015-04-08 15:30:00,66.45,66.46,66.35,66.36,9900.0,45.7656,45.7725,45.6967,45.7036,9900.0
2015-04-08 15:35:00,66.37,66.39,66.33,66.34,9300.0,45.7105,45.7243,45.683,45.6899,9300.0
2015-04-08 15:40:00,66.34,66.37,66.3,66.3,17800.0,45.6899,45.7105,45.6623,45.6623,17800.0
2015-04-08 15:45:00,66.29,66.38,66.21,66.34,34200.0,45.6554,45.7174,45.6003,45.6899,34200.0
2015-04-08 15:50:00,66.32,66.4,66.32,66.37,44500.0,45.6761,45.7312,45.6761,45.7105,44500.0
2015-04-08 15:55:00,66.37,66.47,66.35,66.4,82400.0,45.7105,45.7794,45.6967,45.7312,82400.0
2015-04-09 09:30:00,66.13,66.6,66.13,66.15,9800.0,45.5452,45.8689,45.5452,45.559,9800.0
2015-04-09 09:35:00,66.27,66.27,66.14,66.16,1700.0,45.6416,45.6416,45.5521,45.5659,1700.0
2015-04-09 09:40:00,66.15,66.19,65.82,65.82,5400.0,45.559,45.5865,45.3317,45.3317,5400.0
2015-04-09 09:45:00,65.78,65.81,65.65,65.66,15700.0,45.3042,45.3248,45.2146,45.2215,15700.0
2015-04-09 09:50:00,65.69,65.75,65.57,65.66,20900.0,45.2422,45.2835,45.1595,45.2215,20900.0
2015-04-09 09:55:00,65.68,65.72,65.49,65.5,17000.0,45.2353,45.2628,45.1044,45.1113,17000.0
2015-04-09 10:00:00,65.48,65.53,65.41,65.46,6600.0,45.0975,45.132,45.0493,45.0838,6600.0
2015-04-09 10:05:00,65.44,65.44,65.3,65.41,8200.0,45.07,45.07,44.9736,45.0493,8200.0
2015-04-09 10:10:00,65.38,65.42,65.33,65.39,3900.0,45.0287,45.0562,44.9942,45.0356,3900.0
2015-04-09 10:15:00,65.38,65.45,65.28,65.35,14900.0,45.0287,45.0769,44.9598,45.008,14900.0
2015-04-09 10:20:00,65.33,65.44,65.31,65.41,2700.0,44.9942,45.07,44.9805,45.0493,2700.0
2015-04-09 10:25:00,65.42,65.49,65.41,65.48,4500.0,45.0562,45.1044,45.0493,45.0975,4500.0
2015-04-09 10:30:00,65.49,65.49,65.33,65.34,1200.0,45.1044,45.1044,44.9942,45.0011,1200.0
2015-04-09 10:35:00,65.36,65.37,65.27,65.28,1200.0,45.0149,45.0218,44.9529,44.9598,1200.0
2015-04-09 10:40:00,65.28,65.31,65.21,65.23,3100.0,44.9598,44.9805,44.9116,44.9254,3100.0
2015-04-09 10:45:00,65.24,65.33,65.2,65.3,15400.0,44.9323,44.9942,44.9047,44.9736,15400.0
2015-04-09 10:50:00,65.3,65.48,65.3,65.41,40300.0,44.9736,45.0975,44.9736,45.0493,40300.0
2015-04-09 10:55:00,65.4,65.42,65.31,65.37,8600.0,45.0425,45.0562,44.9805,45.0218,8600.0
2015-04-09 11:00:00,65.36,65.4,65.24,65.34,14800.0,45.0149,45.0425,44.9323,45.0011,14800.0
2015-04-09 11:05:00,65.32,65.35,65.3,65.33,8900.0,44.9874,45.008,44.9736,44.9942,8900.0
2015-04-09 11:10:00,65.33,65.41,65.33,65.35,5900.0,44.9942,45.0493,44.9942,45.008,5900.0
2015-04-09 11:15:00,65.37,65.42,65.37,65.38,6200.0,45.0218,45.0562,45.0218,45.0287,6200.0
2015-04-09 11:20:00,65.37,65.55,65.34,65.54,26500.0,45.0218,45.1458,45.0011,45.1389,26500.0
2015-04-09 11:25:00,65.56,65.57,65.48,65.55,32700.0,45.1526,45.1595,45.0975,45.1458,32700.0
2015-04-09 11:30:00,65.53,65.69,65.53,65.63,8600.0,45.132,45.2422,45.132,45.2009,8600.0
2015-04-09 11:35:00,65.67,65.67,65.57,65.61,3300.0,45.2284,45.2284,45.1595,45.1871,3300.0
2015-04-09 11:40:00,65.62,65.69,65.61,65.61,3700.0,45.194,45.2422,45.1871,45.1871,3700.0
2015-04-09 11:45:00,65.61,65.7,65.54,65.55,3400.0,45.1871,45.2491,45.1389,45.1458,3400.0
2015-04-09 11:50:00,65.53,65.54,65.48,65.48,7900.0,45.132,45.1389,45.0975,45.0975,7900.0
2015-04-09 11:55:00,65.46,65.46,65.3,65.33,11500.0,45.0838,45.0838,44.9736,44.9942,11500.0
2015-04-09 12:00:00,65.31,65.5,65.31,65.49,6800.0,44.9805,45.1113,44.9805,45.1044,6800.0
2015-04-09 12:05:00,65.48,65.5,65.44,65.44,3500.0,45.0975,45.1113,45.07,45.07,3500.0
2015-04-09 12:10:00,65.38,65.41,65.36,65.36,2800.0,45.0287,45.0493,45.0149,45.0149,2800.0
2015-04-09 12:15:00,65.41,65.41,65.32,65.39,1400.0,45.0493,45.0493,44.9874,45.0356,1400.0
2015-04-09 12:20:00,65.33,65.41,65.3,65.41,8100.0,44.9942,45.0493,44.9736,45.0493,8100.0
2015-04-09 12:25:00,65.44,65.44,65.41,65.42,4100.0,45.07,45.07,45.0493,45.0562,4100.0
2015-04-09 12:30:00,65.37,65.38,65.33,65.34,3200.0,45.0218,45.0287,44.9942,45.0011,3200.0
2015-04-09 12:35:00,65.33,65.43,65.33,65.43,7900.0,44.9942,45.0631,44.9942,45.0631,7900.0
2015-04-09 12:40:00,65.43,65.56,65.41,65.56,54600.0,45.0631,45.1526,45.0493,45.1526,54600.0
2015-04-09 12:45:00,65.58,65.66,65.57,65.66,5800.0,45.1664,45.2215,45.1595,45.2215,5800.0
2015-04-09 12:50:00,65.66,65.68,65.63,65.65,12600.0,45.2215,45.2353,45.2009,45.2146,12600.0
2015-04-09 12:55:00,65.61,65.61,65.54,65.55,2700.0,45.1871,45.1871,45.1389,45.1458,2700.0
2015-04-09 13:00:00,65.57,65.58,65.49,65.49,9900.0,45.1595,45.1664,45.1044,45.1044,9900.0
2015-04-09 13:05:00,65.46,65.47,65.32,65.34,12700.0,45.0838,45.0907,44.9874,45.0011,12700.0
2015-04-09 13:10:00,65.38,65.42,65.33,65.33,6100.0,45.0287,45.0562,44.9942,44.9942,6100.0
2015-04-09 13:15:00,65.34,65.35,65.31,65.35,5900.0,45.0011,45.008,44.9805,45.008,5900.0
2015-04-09 13:20:00,65.35,65.39,65.35,65.39,2200.0,45.008,45.0356,45.008,45.0356,2200.0
2015-04-09 13:25:00,65.39,65.49,65.36,65.45,20600.0,45.0356,45.1044,45.0149,45.0769,20600.0
2015-04-09 13:30:00,65.46,65.48,65.41,65.45,9400.0,45.0838,45.0975,45.0493,45.0769,9400.0
2015-04-09 13:35:00,65.45,65.46,65.41,65.41,1700.0,45.0769,45.0838,45.0493,45.0493,1700.0
2015-04-09 13:40:00,65.41,65.45,65.39,65.41,29300.0,45.0493,45.0769,45.0356,45.0493,29300.0
2015-04-09 13:45:00,65.42,65.48,65.41,65.45,10500.0,45.0562,45.0975,45.0493,45.0769,10500.0
2015-04-09 13:50:00,65.47,65.5,65.42,65.5,13400.0,45.0907,45.1113,45.0562,45.1113,13400.0
2015-04-09 13:55:00,65.49,65.5,65.4,65.41,3300.0,45.1044,45.1113,45.0425,45.0493,3300.0
2015-04-09 14:00:00,65.41,65.41,65.37,65.38,4500.0,45.0493,45.0493,45.0218,45.0287,4500.0
2015-04-09 14:05:00,65.38,65.46,65.37,65.45,5600.0,45.0287,45.0838,45.0218,45.0769,5600.0
2015-04-09 14:10:00,65.45,65.53,65.44,65.53,8900.0,45.0769,45.132,45.07,45.132,8900.0
2015-04-09 14:15:00,65.5,65.52,65.41,65.41,12900.0,45.1113,45.1251,45.0493,45.0493,12900.0
2015-04-09 14:20:00,65.41,65.41,65.3,65.33,14500.0,45.0493,45.0493,44.9736,44.9942,14500.0
2015-04-09 14:25:00,65.32,65.5,65.32,65.42,105800.0,44.9874,45.1113,44.9874,45.0562,105800.0
2015-04-09 14:30:00,65.43,65.44,65.36,65.39,2700.0,45.0631,45.07,45.0149,45.0356,2700.0
2015-04-09 14:35:00,65.38,65.41,65.36,65.4,2500.0,45.0287,45.0493,45.0149,45.0425,2500.0
2015-04-09 14:40:00,65.39,65.4,65.26,65.28,3700.0,45.0356,45.0425,44.946,44.9598,3700.0
2015-04-09 14:45:00,65.27,65.31,65.2,65.2,6500.0,44.9529,44.9805,44.9047,44.9047,6500.0
2015-04-09 14:50:00,65.2,65.23,65.15,65.15,7900.0,44.9047,44.9254,44.8703,44.8703,7900.0
2015-04-09 14:55:00,65.16,65.2,65.15,65.18,7300.0,44.8772,44.9047,44.8703,44.8909,7300.0
2015-04-09 15:00:00,65.17,65.2,65.13,65.19,7200.0,44.884,44.9047,44.8565,44.8978,7200.0
2015-04-09 15:05:00,65.16,65.16,65.03,65.07,10300.0,44.8772,44.8772,44.7876,44.8152,10300.0
2015-04-09 15:10:00,65.06,65.21,65.06,65.16,8300.0,44.8083,44.9116,44.8083,44.8772,8300.0
2015-04-09 15:15:00,65.16,65.16,65.05,65.05,6500.0,44.8772,44.8772,44.8014,44.8014,6500.0
2015-04-09 15:20:00,65.04,65.1,65.04,65.1,9000.0,44.7945,44.8358,44.7945,44.8358,9000.0
2015-04-09 15:25:00,65.1,65.1,65.07,65.09,6900.0,44.8358,44.8358,44.8152,44.8289,6900.0
2015-04-09 15:30:00,65.09,65.11,65.04,65.07,15600.0,44.8289,44.8427,44.7945,44.8152,15600.0
2015-04-09 15:35:00,65.07,65.09,65.07,65.08,9100.0,44.8152,44.8289,44.8152,44.8221,9100.0
2015-04-09 15:40:00,65.09,65.11,65.04,65.11,20300.0,44.8289,44.8427,44.7945,44.8427,20300.0
2015-04-09 15:45:00,65.11,65.23,65.08,65.2,34600.0,44.8427,44.9254,44.8221,44.9047,34600.0
2015-04-09 15:50:00,65.19,65.23,65.15,65.23,41000.0,44.8978,44.9254,44.8703,44.9254,41000.0
2015-04-09 15:55:00,65.22,65.37,65.21,65.35,80700.0,44.9185,45.0218,44.9116,45.008,80700.0
2015-04-10 09:30:00,65.7,66.24,65.7,66.13,10600.0,45.2491,45.621,45.2491,45.5452,10600.0
2015-04-10 09:35:00,66.07,66.1,65.92,65.92,1800.0,45.5039,45.5246,45.4006,45.4006,1800.0
2015-04-10 09:40:00,65.9,65.91,65.68,65.74,1900.0,45.3868,45.3937,45.2353,45.2766,1900.0
2015-04-10 09:45:00,65.68,65.86,65.68,65.84,4500.0,45.2353,45.3593,45.2353,45.3455,4500.0
2015-04-10 09:50:00,65.81,65.86,65.7,65.72,2100.0,45.3248,45.3593,45.2491,45.2628,2100.0
2015-04-10 09:55:00,65.67,65.71,65.62,65.62,1500.0,45.2284,45.256,45.194,45.194,1500.0
2015-04-10 10:00:00,65.68,65.76,65.65,65.65,4600.0,45.2353,45.2904,45.2146,45.2146,4600.0
2015-04-10 10:05:00,65.61,65.68,65.61,65.64,2500.0,45.1871,45.2353,45.1871,45.2077,2500.0
2015-04-10 10:10:00,65.63,65.64,65.59,65.64,900.0,45.2009,45.2077,45.1733,45.2077,900.0
2015-04-10 10:15:00,65.61,65.68,65.6,65.61,1200.0,45.1871,45.2353,45.1802,45.1871,1200.0
2015-04-10 10:20:00,65.63,65.63,65.54,65.54,6200.0,45.2009,45.2009,45.1389,45.1389,6200.0
2015-04-10 10:25:00,65.52,65.55,65.5,65.54,3000.0,45.1251,45.1458,45.1113,45.1389,3000.0
2015-04-10 10:30:00,65.56,65.56,65.5,65.51,5000.0,45.1526,45.1526,45.1113,45.1182,5000.0
2015-04-10 10:35:00,65.53,65.54,65.49,65.53,5600.0,45.132,45.1389,45.1044,45.132,5600.0
2015-04-10 10:40:00,65.54,65.6,65.48,65.57,40600.0,45.1389,45.1802,45.0975,45.1595,40600.0
2015-04-10 10:45:00,65.55,65.6,65.48,65.55,34700.0,45.1458,45.1802,45.0975,45.1458,34700.0
2015-04-10 10:50:00,65.55,65.6,65.51,65.57,70500.0,45.1458,45.1802,45.1182,45.1595,70500.0
2015-04-10 10:55:00,65.56,65.57,65.46,65.5,72200.0,45.1526,45.1595,45.0838,45.1113,72200.0
2015-04-10 11:00:00,65.48,65.59,65.48,65.54,118200.0,45.0975,45.1733,45.0975,45.1389,118200.0
2015-04-10 11:05:00,65.53,65.59,65.52,65.56,34600.0,45.132,45.1733,45.1251,45.1526,34600.0
2015-04-10 11:10:00,65.55,65.56,65.52,65.55,13500.0,45.1458,45.1526,45.1251,45.1458,13500.0
2015-04-10 11:15:00,65.53,65.53,65.41,65.41,10900.0,45.132,45.132,45.0493,45.0493,10900.0
2015-04-10 11:20:00,65.4,65.51,65.4,65.46,6300.0,45.0425,45.1182,45.0425,45.0838,6300.0
2015-04-10 11:25:00,65.46,65.5,65.46,65.49,4800.0,45.0838,45.1113,45.0838,45.1044,4800.0
2015-04-10 11:30:00,65.47,65.49,65.44,65.48,16900.0,45.0907,45.1044,45.07,45.0975,16900.0
2015-04-10 11:35:00,65.48,65.49,65.44,65.45,17200.0,45.0975,45.1044,45.07,45.0769,17200.0
2015-04-10 11:40:00,65.46,65.46,65.38,65.38,5100.0,45.0838,45.0838,45.0287,45.0287,5100.0
2015-04-10 11:45:00,65.4,65.41,65.37,65.38,2700.0,45.0425,45.0493,45.0218,45.0287,2700.0
2015-04-10 11:50:00,65.38,65.38,65.35,65.35,2300.0,45.0287,45.0287,45.008,45.008,2300.0
2015-04-10 11:55:00,65.36,65.43,65.3,65.33,9200.0,45.0149,45.0631,44.9736,44.9942,9200.0
2015-04-10 12:00:00,65.34,65.39,65.25,65.36,23600.0,45.0011,45.0356,44.9391,45.0149,23600.0
2015-04-10 12:05:00,65.38,65.45,65.38,65.4,19800.0,45.0287,45.0769,45.0287,45.0425,19800.0
2015-04-10 12:10:00,65.42,65.44,65.37,65.41,15600.0,45.0562,45.07,45.0218,45.0493,15600.0
2015-04-10 12:15:00,65.41,65.43,65.4,65.43,9000.0,45.0493,45.0631,45.0425,45.0631,9000.0
2015-04-10 12:20:00,65.43,65.43,65.36,65.36,8900.0,45.0631,45.0631,45.0149,45.0149,8900.0
2015-04-10 12:25:00,65.38,65.41,65.36,65.38,5600.0,45.0287,45.0493,45.0149,45.0287,5600.0
2015-04-10 12:30:00,65.38,65.39,65.37,65.37,2100.0,45.0287,45.0356,45.0218,45.0218,2100.0
2015-04-10 12:35:00,65.38,65.38,65.32,65.32,4700.0,45.0287,45.0287,44.9874,44.9874,4700.0
2015-04-10 12:40:00,65.32,65.35,65.32,65.34,1100.0,44.9874,45.008,44.9874,45.0011,1100.0
2015-04-10 12:45:00,65.34,65.36,65.33,65.34,1800.0,45.0011,45.0149,44.9942,45.0011,1800.0
2015-04-10 12:50:00,65.33,65.35,65.32,65.33,2700.0,44.9942,45.008,44.9874,44.9942,2700.0
2015-04-10 12:55:00,65.34,65.34,65.26,65.26,3000.0,45.0011,45.0011,44.946,44.946,3000.0
2015-04-10 13:00:00,65.27,65.29,65.25,65.28,3200.0,44.9529,44.9667,44.9391,44.9598,3200.0
2015-04-10 13:05:00,65.26,65.26,65.14,65.21,14600.0,44.946,44.946,44.8634,44.9116,14600.0
2015-04-10 13:10:00,65.24,65.27,65.24,65.25,2800.0,44.9323,44.9529,44.9323,44.9391,2800.0
2015-04-10 13:15:00,65.24,65.25,65.21,65.25,1300.0,44.9323,44.9391,44.9116,44.9391,1300.0
2015-04-10 13:20:00,65.24,65.25,65.22,65.24,1500.0,44.9323,44.9391,44.9185,44.9323,1500.0
2015-04-10 13:25:00,65.23,65.23,65.2,65.2,1600.0,44.9254,44.9254,44.9047,44.9047,1600.0
2015-04-10 13:30:00,65.2,65.21,65.17,65.18,2400.0,44.9047,44.9116,44.884,44.8909,2400.0
2015-04-10 13:35:00,65.17,65.18,65.13,65.15,3200.0,44.884,44.8909,44.8565,44.8703,3200.0
2015-04-10 13:40:00,65.16,65.21,65.16,65.17,4200.0,44.8772,44.9116,44.8772,44.884,4200.0
2015-04-10 13:45:00,65.19,65.22,65.15,65.18,18800.0,44.8978,44.9185,44.8703,44.8909,18800.0
2015-04-10 13:50:00,65.19,65.21,65.15,65.18,2600.0,44.8978,44.9116,44.8703,44.8909,2600.0
2015-04-10 13:55:00,65.16,65.17,65.15,65.17,4300.0,44.8772,44.884,44.8703,44.884,4300.0
2015-04-10 14:00:00,65.17,65.27,65.17,65.27,7000.0,44.884,44.9529,44.884,44.9529,7000.0
2015-04-10 14:05:00,65.25,65.26,65.24,65.26,2300.0,44.9391,44.946,44.9323,44.946,2300.0
2015-04-10 14:10:00,65.27,65.33,65.27,65.32,5200.0,44.9529,44.9942,44.9529,44.9874,5200.0
2015-04-10 14:15:00,65.32,65.33,65.27,65.28,8000.0,44.9874,44.9942,44.9529,44.9598,8000.0
2015-04-10 14:20:00,65.29,65.3,65.28,65.28,3200.0,44.9667,44.9736,44.9598,44.9598,3200.0
2015-04-10 14:25:00,65.28,65.29,65.26,65.27,3200.0,44.9598,44.9667,44.946,44.9529,3200.0
2015-04-10 14:30:00,65.27,65.27,65.16,65.18,7700.0,44.9529,44.9529,44.8772,44.8909,7700.0
2015-04-10 14:35:00,65.17,65.17,65.11,65.15,2600.0,44.884,44.884,44.8427,44.8703,2600.0
2015-04-10 14:40:00,65.14,65.18,65.13,65.17,3100.0,44.8634,44.8909,44.8565,44.884,3100.0
2015-04-10 14:45:00,65.17,65.18,65.1,65.1,1800.0,44.884,44.8909,44.8358,44.8358,1800.0
2015-04-10 14:50:00,65.11,65.16,65.08,65.09,4600.0,44.8427,44.8772,44.8221,44.8289,4600.0
2015-04-10 14:55:00,65.07,65.08,64.97,64.97,5500.0,44.8152,44.8221,44.7463,44.7463,5500.0
2015-04-10 15:00:00,64.99,65.02,64.97,64.99,8800.0,44.7601,44.7807,44.7463,44.7601,8800.0
2015-04-10 15:05:00,65.0,65.1,65.0,65.1,9700.0,44.767,44.8358,44.767,44.8358,9700.0
2015-04-10 15:10:00,65.08,65.09,65.05,65.08,3400.0,44.8221,44.8289,44.8014,44.8221,3400.0
2015-04-10 15:15:00,65.06,65.06,65.0,65.0,9400.0,44.8083,44.8083,44.767,44.767,9400.0
2015-04-10 15:20:00,64.99,65.02,64.96,65.01,11900.0,44.7601,44.7807,44.7394,44.7739,11900.0
2015-04-10 15:25:00,64.99,65.01,64.96,65.0,6800.0,44.7601,44.7739,44.7394,44.767,6800.0
2015-04-10 15:30:00,64.99,65.08,64.99,65.08,10600.0,44.7601,44.8221,44.7601,44.8221,10600.0
2015-04-10 15:35:00,65.09,65.12,65.07,65.1,21600.0,44.8289,44.8496,44.8152,44.8358,21600.0
2015-04-10 15:40:00,65.11,65.12,64.97,65.01,14600.0,44.8427,44.8496,44.7463,44.7739,14600.0
2015-04-10 15:45:00,65.02,65.12,65.01,65.1,20200.0,44.7807,44.8496,44.7739,44.8358,20200.0
2015-04-10 15:50:00,65.09,65.23,65.09,65.22,37400.0,44.8289,44.9254,44.8289,44.9185,37400.0
2015-04-10 15:55:00,65.23,65.24,65.16,65.19,70800.0,44.9254,44.9323,44.8772,44.8978,70800.0
2015-04-13 09:30:00,65.21,65.26,65.2,65.2,6200.0,44.9116,44.946,44.9047,44.9047,6200.0
2015-04-13 09:35:00,65.21,65.21,65.09,65.17,1000.0,44.9116,44.9116,44.8289,44.884,1000.0
2015-04-13 09:40:00,65.08,65.15,65.07,65.15,1900.0,44.8221,44.8703,44.8152,44.8703,1900.0
2015-04-13 09:45:00,65.15,65.27,65.15,65.23,4000.0,44.8703,44.9529,44.8703,44.9254,4000.0
2015-04-13 09:50:00,65.18,65.21,65.17,65.2,9900.0,44.8909,44.9116,44.884,44.9047,9900.0
2015-04-13 09:55:00,65.17,65.2,65.17,65.2,4100.0,44.884,44.9047,44.884,44.9047,4100.0
2015-04-13 10:00:00,65.2,65.22,65.17,65.21,8300.0,44.9047,44.9185,44.884,44.9116,8300.0
2015-04-13 10:05:00,65.22,65.25,65.2,65.24,3500.0,44.9185,44.9391,44.9047,44.9323,3500.0
2015-04-13 10:10:00,65.24,65.28,65.2,65.25,5200.0,44.9323,44.9598,44.9047,44.9391,5200.0
2015-04-13 10:15:00,65.24,65.3,65.23,65.29,5100.0,44.9323,44.9736,44.9254,44.9667,5100.0
2015-04-13 10:20:00,65.31,65.43,65.31,65.38,13100.0,44.9805,45.0631,44.9805,45.0287,13100.0
2015-04-13 10:25:00,65.4,65.42,65.34,65.34,8600.0,45.0425,45.0562,45.0011,45.0011,8600.0
2015-04-13 10:30:00,65.34,65.35,65.21,65.26,39100.0,45.0011,45.008,44.9116,44.946,39100.0
2015-04-13 10:35:00,65.25,65.32,65.25,65.28,6900.0,44.9391,44.9874,44.9391,44.9598,6900.0
2015-04-13 10:40:00,65.25,65.25,65.22,65.24,1400.0,44.9391,44.9391,44.9185,44.9323,1400.0
2015-04-13 10:45:00,65.25,65.29,65.24,65.28,3900.0,44.9391,44.9667,44.9323,44.9598,3900.0
2015-04-13 10:50:00,65.29,65.3,65.26,65.3,2400.0,44.9667,44.9736,44.946,44.9736,2400.0
2015-04-13 10:55:00,65.27,65.33,65.27,65.29,13500.0,44.9529,44.9942,44.9529,44.9667,13500.0
2015-04-13 11:00:00,65.3,65.33,65.29,65.31,2100.0,44.9736,44.9942,44.9667,44.9805,2100.0
2015-04-13 11:05:00,65.31,65.34,65.29,65.33,18400.0,44.9805,45.0011,44.9667,44.9942,18400.0
2015-04-13 11:10:00,65.33,65.36,65.29,65.34,27100.0,44.9942,45.0149,44.9667,45.0011,27100.0
2015-04-13 11:15:00,65.34,65.35,65.3,65.32,6300.0,45.0011,45.008,44.9736,44.9874,6300.0
2015-04-13 11:20:00,65.33,65.34,65.29,65.32,11200.0,44.9942,45.0011,44.9667,44.9874,11200.0
2015-04-13 11:25:00,65.33,65.34,65.31,65.31,4300.0,44.9942,45.0011,44.9805,44.9805,4300.0
2015-04-13 11:30:00,65.31,65.35,65.31,65.35,3300.0,44.9805,45.008,44.9805,45.008,3300.0
2015-04-13 11:35:00,65.34,65.36,65.32,65.34,3200.0,45.0011,45.0149,44.9874,45.0011,3200.0
2015-04-13 11:40:00,65.34,65.35,65.33,65.35,2800.0,45.0011,45.008,44.9942,45.008,2800.0
2015-04-13 11:45:00,65.35,65.36,65.33,65.35,4700.0,45.008,45.0149,44.9942,45.008,4700.0
2015-04-13 11:50:00,65.34,65.35,65.3,65.31,2100.0,45.0011,45.008,44.9736,44.9805,2100.0
2015-04-13 11:55:00,65.35,65.35,65.32,65.33,900.0,45.008,45.008,44.9874,44.9942,900.0
2015-04-13 12:00:00,65.33,65.35,65.29,65.29,2800.0,44.9942,45.008,44.9667,44.9667,2800.0
2015-04-13 12:05:00,65.28,65.31,65.27,65.3,4000.0,44.9598,44.9805,44.9529,44.9736,4000.0
2015-04-13 12:10:00,65.27,65.3,65.26,65.28,4600.0,44.9529,44.9736,44.946,44.9598,4600.0
2015-04-13 12:15:00,65.3,65.33,65.28,65.28,8400.0,44.9736,44.9942,44.9598,44.9598,8400.0
2015-04-13 12:20:00,65.29,65.35,65.28,65.31,12700.0,44.9667,45.008,44.9598,44.9805,12700.0
2015-04-13 12:25:00,65.29,65.34,65.28,65.33,1700.0,44.9667,45.0011,44.9598,44.9942,1700.0
2015-04-13 12:30:00,65.29,65.34,65.29,65.32,3100.0,44.9667,45.0011,44.9667,44.9874,3100.0
2015-04-13 12:35:00,65.34,65.34,65.31,65.33,1600.0,45.0011,45.0011,44.9805,44.9942,1600.0
2015-04-13 12:40:00,65.3,65.31,65.3,65.31,2700.0,44.9736,44.9805,44.9736,44.9805,2700.0
2015-04-13 12:45:00,65.3,65.3,65.27,65.28,1400.0,44.9736,44.9736,44.9529,44.9598,1400.0
2015-04-13 12:50:00,65.28,65.28,65.26,65.27,1800.0,44.9598,44.9598,44.946,44.9529,1800.0
2015-04-13 12:55:00,65.27,65.28,65.27,65.28,700.0,44.9529,44.9598,44.9529,44.9598,700.0
2015-04-13 13:00:00,65.28,65.28,65.26,65.26,1500.0,44.9598,44.9598,44.946,44.946,1500.0
2015-04-13 13:05:00,65.26,65.27,65.17,65.19,3500.0,44.946,44.9529,44.884,44.8978,3500.0
2015-04-13 13:10:00,65.19,65.21,65.17,65.18,4500.0,44.8978,44.9116,44.884,44.8909,4500.0
2015-04-13 13:15:00,65.21,65.27,65.21,65.27,1400.0,44.9116,44.9529,44.9116,44.9529,1400.0
2015-04-13 13:20:00,65.24,65.24,65.17,65.2,3400.0,44.9323,44.9323,44.884,44.9047,3400.0
2015-04-13 13:25:00,65.2,65.24,65.18,65.18,1800.0,44.9047,44.9323,44.8909,44.8909,1800.0
2015-04-13 13:30:00,65.18,65.26,65.13,65.26,50800.0,44.8909,44.946,44.8565,44.946,50800.0
2015-04-13 13:35:00,65.23,65.25,65.23,65.23,2200.0,44.9254,44.9391,44.9254,44.9254,2200.0
2015-04-13 13:40:00,65.22,65.22,65.18,65.18,600.0,44.9185,44.9185,44.8909,44.8909,600.0
2015-04-13 13:45:00,65.19,65.26,65.18,65.24,2200.0,44.8978,44.946,44.8909,44.9323,2200.0
2015-04-13 13:50:00,65.24,65.25,65.2,65.25,2000.0,44.9323,44.9391,44.9047,44.9391,2000.0
2015-04-13 13:55:00,65.25,65.26,65.24,65.25,1900.0,44.9391,44.946,44.9323,44.9391,1900.0
2015-04-13 14:00:00,65.26,65.27,65.24,65.27,1000.0,44.946,44.9529,44.9323,44.9529,1000.0
2015-04-13 14:05:00,65.28,65.29,65.27,65.29,2200.0,44.9598,44.9667,44.9529,44.9667,2200.0
2015-04-13 14:10:00,65.29,65.31,65.29,65.31,1500.0,44.9667,44.9805,44.9667,44.9805,1500.0
2015-04-13 14:15:00,65.3,65.31,65.28,65.3,2300.0,44.9736,44.9805,44.9598,44.9736,2300.0
2015-04-13 14:20:00,65.3,65.33,65.3,65.31,2700.0,44.9736,44.9942,44.9736,44.9805,2700.0
2015-04-13 14:25:00,65.32,65.35,65.31,65.33,2600.0,44.9874,45.008,44.9805,44.9942,2600.0
2015-04-13 14:30:00,65.32,65.34,65.27,65.28,17300.0,44.9874,45.0011,44.9529,44.9598,17300.0
2015-04-13 14:35:00,65.28,65.3,65.27,65.3,1800.0,44.9598,44.9736,44.9529,44.9736,1800.0
2015-04-13 14:40:00,65.27,65.3,65.27,65.29,1000.0,44.9529,44.9736,44.9529,44.9667,1000.0
2015-04-13 14:45:00,65.29,65.32,65.28,65.32,14000.0,44.9667,44.9874,44.9598,44.9874,14000.0
2015-04-13 14:50:00,65.31,65.32,65.26,65.27,6100.0,44.9805,44.9874,44.946,44.9529,6100.0
2015-04-13 14:55:00,65.27,65.27,65.23,65.26,4300.0,44.9529,44.9529,44.9254,44.946,4300.0
2015-04-13 15:00:00,65.26,65.31,65.21,65.25,16800.0,44.946,44.9805,44.9116,44.9391,16800.0
2015-04-13 15:05:00,65.24,65.27,65.23,65.24,3700.0,44.9323,44.9529,44.9254,44.9323,3700.0
2015-04-13 15:10:00,65.23,65.25,65.21,65.21,7600.0,44.9254,44.9391,44.9116,44.9116,7600.0
2015-04-13 15:15:00,65.2,65.2,65.16,65.17,8400.0,44.9047,44.9047,44.8772,44.884,8400.0
2015-04-13 15:20:00,65.19,65.22,65.16,65.22,4200.0,44.8978,44.9185,44.8772,44.9185,4200.0
2015-04-13 15:25:00,65.2,65.25,65.19,65.25,4300.0,44.9047,44.9391,44.8978,44.9391,4300.0
2015-04-13 15:30:00,65.25,65.28,65.23,65.25,9900.0,44.9391,44.9598,44.9254,44.9391,9900.0
2015-04-13 15:35:00,65.26,65.26,65.24,65.24,1000.0,44.946,44.946,44.9323,44.9323,1000.0
2015-04-13 15:40:00,65.22,65.28,65.21,65.25,6300.0,44.9185,44.9598,44.9116,44.9391,6300.0
2015-04-13 15:45:00,65.24,65.26,65.16,65.17,23700.0,44.9323,44.946,44.8772,44.884,23700.0
2015-04-13 15:50:00,65.18,65.2,65.11,65.13,15300.0,44.8909,44.9047,44.8427,44.8565,15300.0
2015-04-13 15:55:00,65.12,65.13,65.06,65.07,38000.0,44.8496,44.8565,44.8083,44.8152,38000.0
2015-04-14 09:30:00,65.36,65.73,65.34,65.73,10600.0,45.0149,45.2697,45.0011,45.2697,10600.0
2015-04-14 09:35:00,65.56,65.58,65.38,65.45,3300.0,45.1526,45.1664,45.0287,45.0769,3300.0
2015-04-14 09:40:00,65.52,65.57,65.46,65.52,4300.0,45.1251,45.1595,45.0838,45.1251,4300.0
2015-04-14 09:45:00,65.44,65.44,65.39,65.44,3600.0,45.07,45.07,45.0356,45.07,3600.0
2015-04-14 09:50:00,65.5,65.53,65.46,65.48,4200.0,45.1113,45.132,45.0838,45.0975,4200.0
2015-04-14 09:55:00,65.42,65.51,65.4,65.4,3100.0,45.0562,45.1182,45.0425,45.0425,3100.0
2015-04-14 10:00:00,65.39,65.42,65.35,65.42,3200.0,45.0356,45.0562,45.008,45.0562,3200.0
2015-04-14 10:05:00,65.32,65.37,65.29,65.37,2200.0,44.9874,45.0218,44.9667,45.0218,2200.0
2015-04-14 10:10:00,65.33,65.42,65.33,65.38,1800.0,44.9942,45.0562,44.9942,45.0287,1800.0
2015-04-14 10:15:00,65.44,65.49,65.41,65.47,27400.0,45.07,45.1044,45.0493,45.0907,27400.0
2015-04-14 10:20:00,65.47,65.47,65.45,65.45,1200.0,45.0907,45.0907,45.0769,45.0769,1200.0
2015-04-14 10:25:00,65.49,65.51,65.45,65.45,4500.0,45.1044,45.1182,45.0769,45.0769,4500.0
2015-04-14 10:30:00,65.46,65.47,65.43,65.45,15600.0,45.0838,45.0907,45.0631,45.0769,15600.0
2015-04-14 10:35:00,65.44,65.44,65.39,65.44,5200.0,45.07,45.07,45.0356,45.07,5200.0
2015-04-14 10:40:00,65.44,65.48,65.42,65.46,4300.0,45.07,45.0975,45.0562,45.0838,4300.0
2015-04-14 10:45:00,65.45,65.54,65.45,65.52,4800.0,45.0769,45.1389,45.0769,45.1251,4800.0
2015-04-14 10:50:00,65.53,65.54,65.48,65.51,4900.0,45.132,45.1389,45.0975,45.1182,4900.0
2015-04-14 10:55:00,65.5,65.54,65.49,65.51,3200.0,45.1113,45.1389,45.1044,45.1182,3200.0
2015-04-14 11:00:00,65.49,65.54,65.47,65.52,2200.0,45.1044,45.1389,45.0907,45.1251,2200.0
2015-04-14 11:05:00,65.54,65.54,65.51,65.53,2300.0,45.1389,45.1389,45.1182,45.132,2300.0
2015-04-14 11:10:00,65.54,65.55,65.52,65.54,19700.0,45.1389,45.1458,45.1251,45.1389,19700.0
2015-04-14 11:15:00,65.54,65.55,65.53,65.53,8600.0,45.1389,45.1458,45.132,45.132,8600.0
2015-04-14 11:20:00,65.55,65.57,65.53,65.55,4000.0,45.1458,45.1595,45.132,45.1458,4000.0
2015-04-14 11:25:00,65.56,65.61,65.56,65.61,6000.0,45.1526,45.1871,45.1526,45.1871,6000.0
2015-04-14 11:30:00,65.62,65.63,65.54,65.56,7000.0,45.194,45.2009,45.1389,45.1526,7000.0
2015-04-14 11:35:00,65.57,65.57,65.45,65.45,14200.0,45.1595,45.1595,45.0769,45.0769,14200.0
2015-04-14 11:40:00,65.46,65.5,65.43,65.49,21000.0,45.0838,45.1113,45.0631,45.1044,21000.0
2015-04-14 11:45:00,65.5,65.54,65.47,65.51,18100.0,45.1113,45.1389,45.0907,45.1182,18100.0
2015-04-14 11:50:00,65.48,65.55,65.44,65.53,10200.0,45.0975,45.1458,45.07,45.132,10200.0
2015-04-14 11:55:00,65.52,65.53,65.49,65.53,2000.0,45.1251,45.132,45.1044,45.132,2000.0
2015-04-14 12:00:00,65.53,65.54,65.5,65.52,2800.0,45.132,45.1389,45.1113,45.1251,2800.0
2015-04-14 12:05:00,65.52,65.53,65.5,65.5,16600.0,45.1251,45.132,45.1113,45.1113,16600.0
2015-04-14 12:10:00,65.5,65.56,65.47,65.54,24600.0,45.1113,45.1526,45.0907,45.1389,24600.0
2015-04-14 12:15:00,65.55,65.55,65.48,65.5,5400.0,45.1458,45.1458,45.0975,45.1113,5400.0
2015-04-14 12:20:00,65.52,65.56,65.52,65.53,2000.0,45.1251,45.1526,45.1251,45.132,2000.0
2015-04-14 12:25:00,65.52,65.55,65.5,65.54,5400.0,45.1251,45.1458,45.1113,45.1389,5400.0
2015-04-14 12:30:00,65.54,65.57,65.53,65.54,21000.0,45.1389,45.1595,45.132,45.1389,21000.0
2015-04-14 12:35:00,65.54,65.55,65.51,65.52,2800.0,45.1389,45.1458,45.1182,45.1251,2800.0
2015-04-14 12:40:00,65.53,65.55,65.51,65.51,2400.0,45.132,45.1458,45.1182,45.1182,2400.0
2015-04-14 12:45:00,65.52,65.53,65.52,65.52,700.0,45.1251,45.132,45.1251,45.1251,700.0
2015-04-14 12:50:00,65.53,65.55,65.48,65.49,6700.0,45.132,45.1458,45.0975,45.1044,6700.0
2015-04-14 12:55:00,65.49,65.55,65.48,65.54,2900.0,45.1044,45.1458,45.0975,45.1389,2900.0
2015-04-14 13:00:00,65.53,65.56,65.51,65.54,1400.0,45.132,45.1526,45.1182,45.1389,1400.0
2015-04-14 13:05:00,65.53,65.54,65.49,65.54,3600.0,45.132,45.1389,45.1044,45.1389,3600.0
2015-04-14 13:10:00,65.52,65.54,65.49,65.49,1100.0,45.1251,45.1389,45.1044,45.1044,1100.0
2015-04-14 13:15:00,65.5,65.53,65.48,65.51,4100.0,45.1113,45.132,45.0975,45.1182,4100.0
2015-04-14 13:20:00,65.5,65.5,65.48,65.48,8200.0,45.1113,45.1113,45.0975,45.0975,8200.0
2015-04-14 13:25:00,65.49,65.5,65.47,65.49,8100.0,45.1044,45.1113,45.0907,45.1044,8100.0
2015-04-14 13:30:00,65.49,65.5,65.43,65.43,5900.0,45.1044,45.1113,45.0631,45.0631,5900.0
2015-04-14 13:35:00,65.44,65.44,65.39,65.39,1200.0,45.07,45.07,45.0356,45.0356,1200.0
2015-04-14 13:40:00,65.39,65.42,65.39,65.42,4800.0,45.0356,45.0562,45.0356,45.0562,4800.0
2015-04-14 13:45:00,65.43,65.46,65.4,65.45,7000.0,45.0631,45.0838,45.0425,45.0769,7000.0
2015-04-14 13:50:00,65.45,65.45,65.43,65.44,1800.0,45.0769,45.0769,45.0631,45.07,1800.0
2015-04-14 13:55:00,65.44,65.47,65.44,65.47,2300.0,45.07,45.0907,45.07,45.0907,2300.0
2015-04-14 14:00:00,65.48,65.48,65.44,65.44,5100.0,45.0975,45.0975,45.07,45.07,5100.0
2015-04-14 14:05:00,65.44,65.47,65.43,65.45,1900.0,45.07,45.0907,45.0631,45.0769,1900.0
2015-04-14 14:10:00,65.44,65.46,65.44,65.45,4800.0,45.07,45.0838,45.07,45.0769,4800.0
2015-04-14 14:15:00,65.45,65.46,65.43,65.44,2100.0,45.0769,45.0838,45.0631,45.07,2100.0
2015-04-14 14:20:00,65.44,65.44,65.41,65.42,1700.0,45.07,45.07,45.0493,45.0562,1700.0
2015-04-14 14:25:00,65.42,65.45,65.41,65.43,1700.0,45.0562,45.0769,45.0493,45.0631,1700.0
2015-04-14 14:30:00,65.44,65.44,65.4,65.42,4100.0,45.07,45.07,45.0425,45.0562,4100.0
2015-04-14 14:35:00,65.42,65.43,65.39,65.4,4000.0,45.0562,45.0631,45.0356,45.0425,4000.0
2015-04-14 14:40:00,65.4,65.46,65.39,65.46,6900.0,45.0425,45.0838,45.0356,45.0838,6900.0
2015-04-14 14:45:00,65.45,65.49,65.45,65.49,11600.0,45.0769,45.1044,45.0769,45.1044,11600.0
2015-04-14 14:50:00,65.48,65.5,65.46,65.46,7300.0,45.0975,45.1113,45.0838,45.0838,7300.0
2015-04-14 14:55:00,65.45,65.47,65.43,65.45,7000.0,45.0769,45.0907,45.0631,45.0769,7000.0
2015-04-14 15:00:00,65.46,65.48,65.44,65.44,3500.0,45.0838,45.0975,45.07,45.07,3500.0
2015-04-14 15:05:00,65.45,65.5,65.44,65.48,73500.0,45.0769,45.1113,45.07,45.0975,73500.0
2015-04-14 15:10:00,65.48,65.58,65.48,65.53,6700.0,45.0975,45.1664,45.0975,45.132,6700.0
2015-04-14 15:15:00,65.53,65.55,65.5,65.5,2200.0,45.132,45.1458,45.1113,45.1113,2200.0
2015-04-14 15:20:00,65.51,65.51,65.47,65.48,4000.0,45.1182,45.1182,45.0907,45.0975,4000.0
2015-04-14 15:25:00,65.48,65.49,65.46,65.47,2500.0,45.0975,45.1044,45.0838,45.0907,2500.0
2015-04-14 15:30:00,65.46,65.48,65.46,65.47,4200.0,45.0838,45.0975,45.0838,45.0907,4200.0
2015-04-14 15:35:00,65.48,65.48,65.41,65.41,3500.0,45.0975,45.0975,45.0493,45.0493,3500.0
2015-04-14 15:40:00,65.42,65.42,65.35,65.36,6500.0,45.0562,45.0562,45.008,45.0149,6500.0
2015-04-14 15:45:00,65.36,65.4,65.35,65.4,8600.0,45.0149,45.0425,45.008,45.0425,8600.0
2015-04-14 15:50:00,65.4,65.45,65.39,65.41,12100.0,45.0425,45.0769,45.0356,45.0493,12100.0
2015-04-14 15:55:00,65.37,65.47,65.35,65.46,52000.0,45.0218,45.0907,45.008,45.0838,52000.0
2015-04-15 09:30:00,65.39,65.61,65.36,65.59,16000.0,45.0356,45.1871,45.0149,45.1733,16000.0
2015-04-15 09:35:00,65.52,65.52,65.38,65.4,3400.0,45.1251,45.1251,45.0287,45.0425,3400.0
2015-04-15 09:40:00,65.34,65.34,65.15,65.17,2100.0,45.0011,45.0011,44.8703,44.884,2100.0
2015-04-15 09:45:00,65.17,65.31,65.17,65.31,700.0,44.884,44.9805,44.884,44.9805,700.0
2015-04-15 09:50:00,65.33,65.33,65.19,65.19,500.0,44.9942,44.9942,44.8978,44.8978,500.0
2015-04-15 09:55:00,65.25,65.29,65.23,65.23,2100.0,44.9391,44.9667,44.9254,44.9254,2100.0
2015-04-15 10:00:00,65.25,65.26,65.12,65.14,4400.0,44.9391,44.946,44.8496,44.8634,4400.0
2015-04-15 10:05:00,65.12,65.13,65.09,65.1,2500.0,44.8496,44.8565,44.8289,44.8358,2500.0
2015-04-15 10:10:00,65.07,65.14,65.07,65.14,1100.0,44.8152,44.8634,44.8152,44.8634,1100.0
2015-04-15 10:15:00,65.17,65.2,65.11,65.12,4300.0,44.884,44.9047,44.8427,44.8496,4300.0
2015-04-15 10:20:00,65.15,65.16,65.11,65.14,3400.0,44.8703,44.8772,44.8427,44.8634,3400.0
2015-04-15 10:25:00,65.16,65.23,65.14,65.22,3200.0,44.8772,44.9254,44.8634,44.9185,3200.0
2015-04-15 10:30:00,65.25,65.25,65.18,65.18,1000.0,44.9391,44.9391,44.8909,44.8909,1000.0
2015-04-15 10:35:00,65.19,65.26,65.19,65.23,1600.0,44.8978,44.946,44.8978,44.9254,1600.0
2015-04-15 10:40:00,65.22,65.25,65.22,65.24,1300.0,44.9185,44.9391,44.9185,44.9323,1300.0
2015-04-15 10:45:00,65.22,65.31,65.22,65.31,1700.0,44.9185,44.9805,44.9185,44.9805,1700.0
2015-04-15 10:50:00,65.33,65.38,65.3,65.31,2600.0,44.9942,45.0287,44.9736,44.9805,2600.0
2015-04-15 10:55:00,65.33,65.38,65.3,65.3,2000.0,44.9942,45.0287,44.9736,44.9736,2000.0
2015-04-15 11:00:00,65.3,65.34,65.3,65.32,1200.0,44.9736,45.0011,44.9736,44.9874,1200.0
2015-04-15 11:05:00,65.33,65.37,65.28,65.36,2900.0,44.9942,45.0218,44.9598,45.0149,2900.0
2015-04-15 11:10:00,65.35,65.35,65.29,65.32,2500.0,45.008,45.008,44.9667,44.9874,2500.0
2015-04-15 11:15:00,65.3,65.3,65.2,65.2,2000.0,44.9736,44.9736,44.9047,44.9047,2000.0
2015-04-15 11:20:00,65.19,65.2,65.16,65.16,500.0,44.8978,44.9047,44.8772,44.8772,500.0
2015-04-15 11:25:00,65.13,65.16,65.11,65.16,4300.0,44.8565,44.8772,44.8427,44.8772,4300.0
2015-04-15 11:30:00,65.08,65.09,65.05,65.06,2700.0,44.8221,44.8289,44.8014,44.8083,2700.0
2015-04-15 11:35:00,65.06,65.11,65.06,65.11,1700.0,44.8083,44.8427,44.8083,44.8427,1700.0
2015-04-15 11:40:00,65.11,65.15,65.07,65.15,4300.0,44.8427,44.8703,44.8152,44.8703,4300.0
2015-04-15 11:45:00,65.12,65.12,65.08,65.09,1800.0,44.8496,44.8496,44.8221,44.8289,1800.0
2015-04-15 11:50:00,65.08,65.16,65.07,65.16,2400.0,44.8221,44.8772,44.8152,44.8772,2400.0
2015-04-15 11:55:00,65.13,65.2,65.12,65.16,2700.0,44.8565,44.9047,44.8496,44.8772,2700.0
2015-04-15 12:00:00,65.18,65.29,65.17,65.18,5300.0,44.8909,44.9667,44.884,44.8909,5300.0
2015-04-15 12:05:00,65.17,65.19,65.13,65.19,3100.0,44.884,44.8978,44.8565,44.8978,3100.0
2015-04-15 12:10:00,65.14,65.17,65.12,65.17,1000.0,44.8634,44.884,44.8496,44.884,1000.0
2015-04-15 12:15:00,65.15,65.17,65.11,65.11,1400.0,44.8703,44.884,44.8427,44.8427,1400.0
2015-04-15 12:20:00,65.11,65.16,65.07,65.07,6200.0,44.8427,44.8772,44.8152,44.8152,6200.0
2015-04-15 12:25:00,65.09,65.09,64.96,64.98,10500.0,44.8289,44.8289,44.7394,44.7532,10500.0
2015-04-15 12:30:00,64.97,65.01,64.88,64.88,9600.0,44.7463,44.7739,44.6843,44.6843,9600.0
2015-04-15 12:35:00,64.88,64.9,64.85,64.87,5000.0,44.6843,44.6981,44.6637,44.6774,5000.0
2015-04-15 12:40:00,64.88,64.94,64.87,64.9,5900.0,44.6843,44.7256,44.6774,44.6981,5900.0
2015-04-15 12:45:00,64.92,64.93,64.91,64.93,2800.0,44.7119,44.7188,44.705,44.7188,2800.0
2015-04-15 12:50:00,64.93,64.94,64.86,64.92,11300.0,44.7188,44.7256,44.6705,44.7119,11300.0
2015-04-15 12:55:00,64.89,64.92,64.85,64.89,8500.0,44.6912,44.7119,44.6637,44.6912,8500.0
2015-04-15 13:00:00,64.89,64.95,64.89,64.91,5200.0,44.6912,44.7325,44.6912,44.705,5200.0
2015-04-15 13:05:00,64.91,64.94,64.87,64.91,4900.0,44.705,44.7256,44.6774,44.705,4900.0
2015-04-15 13:10:00,64.92,64.94,64.88,64.88,2700.0,44.7119,44.7256,44.6843,44.6843,2700.0
2015-04-15 13:15:00,64.89,64.96,64.88,64.94,2200.0,44.6912,44.7394,44.6843,44.7256,2200.0
2015-04-15 13:20:00,64.93,64.96,64.93,64.94,4000.0,44.7188,44.7394,44.7188,44.7256,4000.0
2015-04-15 13:25:00,64.95,65.03,64.95,65.03,1800.0,44.7325,44.7876,44.7325,44.7876,1800.0
2015-04-15 13:30:00,65.02,65.04,64.97,65.04,5000.0,44.7807,44.7945,44.7463,44.7945,5000.0
2015-04-15 13:35:00,65.02,65.15,64.97,65.05,28600.0,44.7807,44.8703,44.7463,44.8014,28600.0
2015-04-15 13:40:00,65.03,65.2,65.03,65.19,6300.0,44.7876,44.9047,44.7876,44.8978,6300.0
2015-04-15 13:45:00,65.19,65.29,65.17,65.25,16500.0,44.8978,44.9667,44.884,44.9391,16500.0
2015-04-15 13:50:00,65.26,65.32,65.25,65.29,5400.0,44.946,44.9874,44.9391,44.9667,5400.0
2015-04-15 13:55:00,65.28,65.31,65.25,65.25,2800.0,44.9598,44.9805,44.9391,44.9391,2800.0
2015-04-15 14:00:00,65.28,65.28,65.25,65.28,2500.0,44.9598,44.9598,44.9391,44.9598,2500.0
2015-04-15 14:05:00,65.29,65.3,65.25,65.26,4700.0,44.9667,44.9736,44.9391,44.946,4700.0
2015-04-15 14:10:00,65.26,65.27,65.21,65.21,6100.0,44.946,44.9529,44.9116,44.9116,6100.0
2015-04-15 14:15:00,65.23,65.24,65.15,65.16,7400.0,44.9254,44.9323,44.8703,44.8772,7400.0
2015-04-15 14:20:00,65.16,65.16,65.13,65.15,12300.0,44.8772,44.8772,44.8565,44.8703,12300.0
2015-04-15 14:25:00,65.14,65.17,65.13,65.14,4400.0,44.8634,44.884,44.8565,44.8634,4400.0
2015-04-15 14:30:00,65.12,65.15,65.11,65.12,3200.0,44.8496,44.8703,44.8427,44.8496,3200.0
2015-04-15 14:35:00,65.12,65.12,65.05,65.07,2600.0,44.8496,44.8496,44.8014,44.8152,2600.0
2015-04-15 14:40:00,65.07,65.14,65.07,65.14,4300.0,44.8152,44.8634,44.8152,44.8634,4300.0
2015-04-15 14:45:00,65.14,65.14,65.09,65.09,3600.0,44.8634,44.8634,44.8289,44.8289,3600.0
2015-04-15 14:50:00,65.09,65.1,65.06,65.07,5700.0,44.8289,44.8358,44.8083,44.8152,5700.0
2015-04-15 14:55:00,65.06,65.1,65.06,65.08,1800.0,44.8083,44.8358,44.8083,44.8221,1800.0
2015-04-15 15:00:00,65.08,65.11,65.05,65.09,4500.0,44.8221,44.8427,44.8014,44.8289,4500.0
2015-04-15 15:05:00,65.08,65.1,65.06,65.06,5000.0,44.8221,44.8358,44.8083,44.8083,5000.0
2015-04-15 15:10:00,65.05,65.08,65.02,65.03,7900.0,44.8014,44.8221,44.7807,44.7876,7900.0
2015-04-15 15:15:00,65.01,65.08,64.97,65.03,9600.0,44.7739,44.8221,44.7463,44.7876,9600.0
2015-04-15 15:20:00,65.02,65.03,65.01,65.03,2300.0,44.7807,44.7876,44.7739,44.7876,2300.0
2015-04-15 15:25:00,65.02,65.06,65.01,65.05,3700.0,44.7807,44.8083,44.7739,44.8014,3700.0
2015-04-15 15:30:00,65.05,65.11,65.05,65.08,4600.0,44.8014,44.8427,44.8014,44.8221,4600.0
2015-04-15 15:35:00,65.08,65.11,65.07,65.1,7000.0,44.8221,44.8427,44.8152,44.8358,7000.0
2015-04-15 15:40:00,65.1,65.11,65.06,65.1,6500.0,44.8358,44.8427,44.8083,44.8358,6500.0
2015-04-15 15:45:00,65.09,65.16,65.08,65.14,27300.0,44.8289,44.8772,44.8221,44.8634,27300.0
2015-04-15 15:50:00,65.14,65.18,65.13,65.15,17000.0,44.8634,44.8909,44.8565,44.8703,17000.0
2015-04-15 15:55:00,65.14,65.14,65.02,65.08,43600.0,44.8634,44.8634,44.7807,44.8221,43600.0
2015-04-16 09:30:00,64.94,65.0,64.94,64.96,6600.0,44.7256,44.767,44.7256,44.7394,6600.0
2015-04-16 09:35:00,64.96,64.96,64.64,64.71,7200.0,44.7394,44.7394,44.519,44.5672,7200.0
2015-04-16 09:40:00,64.68,64.71,64.55,64.56,4800.0,44.5466,44.5672,44.457,44.4639,4800.0
2015-04-16 09:45:00,64.59,64.59,64.35,64.52,14700.0,44.4846,44.4846,44.3193,44.4364,14700.0
2015-04-16 09:50:00,64.54,64.54,64.45,64.48,3700.0,44.4502,44.4502,44.3882,44.4088,3700.0
2015-04-16 09:55:00,64.53,64.75,64.53,64.74,2100.0,44.4433,44.5948,44.4433,44.5879,2100.0
2015-04-16 10:00:00,64.75,65.02,64.74,64.93,3900.0,44.5948,44.7807,44.5879,44.7188,3900.0
2015-04-16 10:05:00,64.92,65.02,64.89,64.94,8600.0,44.7119,44.7807,44.6912,44.7256,8600.0
2015-04-16 10:10:00,64.98,65.12,64.98,65.01,7700.0,44.7532,44.8496,44.7532,44.7739,7700.0
2015-04-16 10:15:00,64.99,65.06,64.93,65.02,5100.0,44.7601,44.8083,44.7188,44.7807,5100.0
2015-04-16 10:20:00,64.98,64.99,64.92,64.93,2900.0,44.7532,44.7601,44.7119,44.7188,2900.0
2015-04-16 10:25:00,64.92,64.93,64.78,64.79,5700.0,44.7119,44.7188,44.6154,44.6223,5700.0
2015-04-16 10:30:00,64.8,64.84,64.77,64.79,2800.0,44.6292,44.6568,44.6086,44.6223,2800.0
2015-04-16 10:35:00,64.8,65.02,64.79,65.02,4300.0,44.6292,44.7807,44.6223,44.7807,4300.0
2015-04-16 10:40:00,65.0,65.0,64.93,65.0,3000.0,44.767,44.767,44.7188,44.767,3000.0
2015-04-16 10:45:00,65.0,65.08,64.99,65.07,1100.0,44.767,44.8221,44.7601,44.8152,1100.0
2015-04-16 10:50:00,65.12,65.13,65.05,65.05,2200.0,44.8496,44.8565,44.8014,44.8014,2200.0
2015-04-16 10:55:00,65.06,65.1,65.05,65.1,2800.0,44.8083,44.8358,44.8014,44.8358,2800.0
2015-04-16 11:00:00,65.09,65.09,65.05,65.05,4500.0,44.8289,44.8289,44.8014,44.8014,4500.0
2015-04-16 11:05:00,65.07,65.08,65.02,65.07,3300.0,44.8152,44.8221,44.7807,44.8152,3300.0
2015-04-16 11:10:00,65.07,65.17,65.07,65.17,1700.0,44.8152,44.884,44.8152,44.884,1700.0
2015-04-16 11:15:00,65.18,65.24,65.16,65.24,2700.0,44.8909,44.9323,44.8772,44.9323,2700.0
2015-04-16 11:20:00,65.28,65.32,65.18,65.2,3600.0,44.9598,44.9874,44.8909,44.9047,3600.0
2015-04-16 11:25:00,65.18,65.19,65.15,65.17,1100.0,44.8909,44.8978,44.8703,44.884,1100.0
2015-04-16 11:30:00,65.2,65.2,65.13,65.14,2400.0,44.9047,44.9047,44.8565,44.8634,2400.0
2015-04-16 11:35:00,65.16,65.29,65.16,65.28,6000.0,44.8772,44.9667,44.8772,44.9598,6000.0
2015-04-16 11:40:00,65.28,65.31,65.23,65.23,8300.0,44.9598,44.9805,44.9254,44.9254,8300.0
2015-04-16 11:45:00,65.16,65.16,65.11,65.11,1100.0,44.8772,44.8772,44.8427,44.8427,1100.0
2015-04-16 11:50:00,65.11,65.12,65.06,65.12,3800.0,44.8427,44.8496,44.8083,44.8496,3800.0
2015-04-16 11:55:00,65.13,65.13,65.09,65.13,1700.0,44.8565,44.8565,44.8289,44.8565,1700.0
2015-04-16 12:00:00,65.17,65.27,65.16,65.21,13400.0,44.884,44.9529,44.8772,44.9116,13400.0
2015-04-16 12:05:00,65.22,65.24,65.2,65.2,900.0,44.9185,44.9323,44.9047,44.9047,900.0
2015-04-16 12:10:00,65.2,65.2,65.15,65.16,1500.0,44.9047,44.9047,44.8703,44.8772,1500.0
2015-04-16 12:15:00,65.15,65.15,65.08,65.1,6100.0,44.8703,44.8703,44.8221,44.8358,6100.0
2015-04-16 12:20:00,65.11,65.17,65.1,65.14,2700.0,44.8427,44.884,44.8358,44.8634,2700.0
2015-04-16 12:25:00,65.17,65.23,65.17,65.23,2800.0,44.884,44.9254,44.884,44.9254,2800.0
2015-04-16 12:30:00,65.25,65.36,65.25,65.34,8200.0,44.9391,45.0149,44.9391,45.0011,8200.0
2015-04-16 12:35:00,65.32,65.32,65.29,65.32,7700.0,44.9874,44.9874,44.9667,44.9874,7700.0
2015-04-16 12:40:00,65.31,65.33,65.29,65.32,3800.0,44.9805,44.9942,44.9667,44.9874,3800.0
2015-04-16 12:45:00,65.33,65.36,65.27,65.32,2400.0,44.9942,45.0149,44.9529,44.9874,2400.0
2015-04-16 12:50:00,65.33,65.34,65.3,65.34,5000.0,44.9942,45.0011,44.9736,45.0011,5000.0
2015-04-16 12:55:00,65.31,65.53,65.31,65.52,6500.0,44.9805,45.132,44.9805,45.1251,6500.0
2015-04-16 13:00:00,65.53,65.54,65.44,65.44,7500.0,45.132,45.1389,45.07,45.07,7500.0
2015-04-16 13:05:00,65.45,65.45,65.35,65.35,4000.0,45.0769,45.0769,45.008,45.008,4000.0
2015-04-16 13:10:00,65.34,65.38,65.34,65.35,4300.0,45.0011,45.0287,45.0011,45.008,4300.0
2015-04-16 13:15:00,65.36,65.42,65.35,65.42,2300.0,45.0149,45.0562,45.008,45.0562,2300.0
2015-04-16 13:20:00,65.42,65.42,65.32,65.35,5300.0,45.0562,45.0562,44.9874,45.008,5300.0
2015-04-16 13:25:00,65.35,65.46,65.34,65.45,8400.0,45.008,45.0838,45.0011,45.0769,8400.0
2015-04-16 13:30:00,65.43,65.43,65.38,65.38,1900.0,45.0631,45.0631,45.0287,45.0287,1900.0
2015-04-16 13:35:00,65.39,65.51,65.38,65.47,8700.0,45.0356,45.1182,45.0287,45.0907,8700.0
2015-04-16 13:40:00,65.46,65.47,65.42,65.42,3800.0,45.0838,45.0907,45.0562,45.0562,3800.0
2015-04-16 13:45:00,65.45,65.52,65.45,65.5,11400.0,45.0769,45.1251,45.0769,45.1113,11400.0
2015-04-16 13:50:00,65.5,65.51,65.47,65.47,2200.0,45.1113,45.1182,45.0907,45.0907,2200.0
2015-04-16 13:55:00,65.48,65.48,65.45,65.45,1300.0,45.0975,45.0975,45.0769,45.0769,1300.0
2015-04-16 14:00:00,65.47,65.52,65.47,65.51,6500.0,45.0907,45.1251,45.0907,45.1182,6500.0
2015-04-16 14:05:00,65.51,65.53,65.45,65.49,18800.0,45.1182,45.132,45.0769,45.1044,18800.0
2015-04-16 14:10:00,65.48,65.49,65.47,65.47,900.0,45.0975,45.1044,45.0907,45.0907,900.0
2015-04-16 14:15:00,65.48,65.53,65.47,65.52,4500.0,45.0975,45.132,45.0907,45.1251,4500.0
2015-04-16 14:20:00,65.52,65.53,65.48,65.51,4900.0,45.1251,45.132,45.0975,45.1182,4900.0
2015-04-16 14:25:00,65.52,65.53,65.5,65.52,3400.0,45.1251,45.132,45.1113,45.1251,3400.0
2015-04-16 14:30:00,65.52,65.53,65.43,65.47,10000.0,45.1251,45.132,45.0631,45.0907,10000.0
2015-04-16 14:35:00,65.47,65.48,65.43,65.47,9900.0,45.0907,45.0975,45.0631,45.0907,9900.0
2015-04-16 14:40:00,65.45,65.46,65.37,65.39,5100.0,45.0769,45.0838,45.0218,45.0356,5100.0
2015-04-16 14:45:00,65.4,65.41,65.39,65.41,2000.0,45.0425,45.0493,45.0356,45.0493,2000.0
2015-04-16 14:50:00,65.41,65.42,65.39,65.42,2500.0,45.0493,45.0562,45.0356,45.0562,2500.0
2015-04-16 14:55:00,65.43,65.43,65.35,65.35,2300.0,45.0631,45.0631,45.008,45.008,2300.0
2015-04-16 15:00:00,65.37,65.39,65.35,65.39,3300.0,45.0218,45.0356,45.008,45.0356,3300.0
2015-04-16 15:05:00,65.39,65.43,65.38,65.43,3400.0,45.0356,45.0631,45.0287,45.0631,3400.0
2015-04-16 15:10:00,65.44,65.48,65.38,65.47,9600.0,45.07,45.0975,45.0287,45.0907,9600.0
2015-04-16 15:15:00,65.46,65.46,65.41,65.42,9400.0,45.0838,45.0838,45.0493,45.0562,9400.0
2015-04-16 15:20:00,65.44,65.45,65.39,65.41,3500.0,45.07,45.0769,45.0356,45.0493,3500.0
2015-04-16 15:25:00,65.4,65.41,65.36,65.4,4500.0,45.0425,45.0493,45.0149,45.0425,4500.0
2015-04-16 15:30:00,65.41,65.41,65.35,65.38,5100.0,45.0493,45.0493,45.008,45.0287,5100.0
2015-04-16 15:35:00,65.4,65.43,65.38,65.4,5200.0,45.0425,45.0631,45.0287,45.0425,5200.0
2015-04-16 15:40:00,65.39,65.42,65.36,65.4,7400.0,45.0356,45.0562,45.0149,45.0425,7400.0
2015-04-16 15:45:00,65.42,65.46,65.38,65.42,23100.0,45.0562,45.0838,45.0287,45.0562,23100.0
2015-04-16 15:50:00,65.42,65.43,65.36,65.36,43700.0,45.0562,45.0631,45.0149,45.0149,43700.0
2015-04-16 15:55:00,65.36,65.45,65.29,65.34,76500.0,45.0149,45.0769,44.9667,45.0011,76500.0
2015-04-17 09:30:00,65.21,65.24,65.05,65.1,32400.0,44.9116,44.9323,44.8014,44.8358,32400.0
2015-04-17 09:35:00,65.12,65.45,65.06,65.25,30400.0,44.8496,45.0769,44.8083,44.9391,30400.0
2015-04-17 09:40:00,65.14,65.14,64.88,64.93,7200.0,44.8634,44.8634,44.6843,44.7188,7200.0
2015-04-17 09:45:00,64.85,65.15,64.85,65.08,3500.0,44.6637,44.8703,44.6637,44.8221,3500.0
2015-04-17 09:50:00,65.01,65.07,64.95,65.07,2300.0,44.7739,44.8152,44.7325,44.8152,2300.0
2015-04-17 09:55:00,65.04,65.2,65.03,65.17,12700.0,44.7945,44.9047,44.7876,44.884,12700.0
2015-04-17 10:00:00,65.05,65.1,65.03,65.05,8400.0,44.8014,44.8358,44.7876,44.8014,8400.0
2015-04-17 10:05:00,65.06,65.18,65.06,65.16,11200.0,44.8083,44.8909,44.8083,44.8772,11200.0
2015-04-17 10:10:00,65.17,65.19,65.12,65.14,4700.0,44.884,44.8978,44.8496,44.8634,4700.0
2015-04-17 10:15:00,65.11,65.18,65.09,65.1,11000.0,44.8427,44.8909,44.8289,44.8358,11000.0
2015-04-17 10:20:00,65.06,65.1,65.01,65.1,6400.0,44.8083,44.8358,44.7739,44.8358,6400.0
2015-04-17 10:25:00,65.09,65.13,65.09,65.13,4100.0,44.8289,44.8565,44.8289,44.8565,4100.0
2015-04-17 10:30:00,65.08,65.2,65.08,65.2,8200.0,44.8221,44.9047,44.8221,44.9047,8200.0
2015-04-17 10:35:00,65.19,65.19,65.08,65.09,8000.0,44.8978,44.8978,44.8221,44.8289,8000.0
2015-04-17 10:40:00,65.08,65.13,65.07,65.1,2200.0,44.8221,44.8565,44.8152,44.8358,2200.0
2015-04-17 10:45:00,65.07,65.07,64.96,65.02,4300.0,44.8152,44.8152,44.7394,44.7807,4300.0
2015-04-17 10:50:00,64.99,65.0,64.95,64.95,4900.0,44.7601,44.767,44.7325,44.7325,4900.0
2015-04-17 10:55:00,64.95,64.95,64.85,64.86,3800.0,44.7325,44.7325,44.6637,44.6705,3800.0
2015-04-17 11:00:00,64.87,64.89,64.77,64.8,6400.0,44.6774,44.6912,44.6086,44.6292,6400.0
2015-04-17 11:05:00,64.8,64.8,64.71,64.76,3500.0,44.6292,44.6292,44.5672,44.6017,3500.0
2015-04-17 11:10:00,64.77,64.88,64.77,64.84,4100.0,44.6086,44.6843,44.6086,44.6568,4100.0
2015-04-17 11:15:00,64.82,64.88,64.82,64.87,1100.0,44.643,44.6843,44.643,44.6774,1100.0
2015-04-17 11:20:00,64.88,64.98,64.87,64.94,1800.0,44.6843,44.7532,44.6774,44.7256,1800.0
2015-04-17 11:25:00,64.92,64.96,64.9,64.96,1600.0,44.7119,44.7394,44.6981,44.7394,1600.0
2015-04-17 11:30:00,64.95,64.96,64.89,64.9,2700.0,44.7325,44.7394,44.6912,44.6981,2700.0
2015-04-17 11:35:00,64.9,64.94,64.87,64.94,2600.0,44.6981,44.7256,44.6774,44.7256,2600.0
2015-04-17 11:40:00,64.94,64.98,64.92,64.97,2600.0,44.7256,44.7532,44.7119,44.7463,2600.0
2015-04-17 11:45:00,64.97,65.16,64.97,65.14,10800.0,44.7463,44.8772,44.7463,44.8634,10800.0
2015-04-17 11:50:00,65.18,65.18,65.01,65.01,5800.0,44.8909,44.8909,44.7739,44.7739,5800.0
2015-04-17 11:55:00,65.03,65.07,64.97,65.01,2600.0,44.7876,44.8152,44.7463,44.7739,2600.0
2015-04-17 12:00:00,65.06,65.06,65.0,65.05,5300.0,44.8083,44.8083,44.767,44.8014,5300.0
2015-04-17 12:05:00,65.06,65.06,64.99,65.04,5400.0,44.8083,44.8083,44.7601,44.7945,5400.0
2015-04-17 12:10:00,65.05,65.17,65.05,65.12,6700.0,44.8014,44.884,44.8014,44.8496,6700.0
2015-04-17 12:15:00,65.13,65.13,65.07,65.08,4700.0,44.8565,44.8565,44.8152,44.8221,4700.0
2015-04-17 12:20:00,65.08,65.16,65.06,65.15,4000.0,44.8221,44.8772,44.8083,44.8703,4000.0
2015-04-17 12:25:00,65.16,65.19,65.15,65.16,1000.0,44.8772,44.8978,44.8703,44.8772,1000.0
2015-04-17 12:30:00,65.16,65.16,65.15,65.16,1000.0,44.8772,44.8772,44.8703,44.8772,1000.0
2015-04-17 12:35:00,65.17,65.23,65.17,65.19,3900.0,44.884,44.9254,44.884,44.8978,3900.0
2015-04-17 12:40:00,65.21,65.22,65.19,65.2,3800.0,44.9116,44.9185,44.8978,44.9047,3800.0
2015-04-17 12:45:00,65.19,65.19,65.11,65.12,2300.0,44.8978,44.8978,44.8427,44.8496,2300.0
2015-04-17 12:50:00,65.12,65.19,65.12,65.17,6000.0,44.8496,44.8978,44.8496,44.884,6000.0
2015-04-17 12:55:00,65.19,65.21,65.17,65.19,5200.0,44.8978,44.9116,44.884,44.8978,5200.0
2015-04-17 13:00:00,65.18,65.25,65.17,65.22,2800.0,44.8909,44.9391,44.884,44.9185,2800.0
2015-04-17 13:05:00,65.21,65.24,65.19,65.24,3800.0,44.9116,44.9323,44.8978,44.9323,3800.0
2015-04-17 13:10:00,65.24,65.27,65.22,65.27,7800.0,44.9323,44.9529,44.9185,44.9529,7800.0
2015-04-17 13:15:00,65.26,65.35,65.26,65.35,7300.0,44.946,45.008,44.946,45.008,7300.0
2015-04-17 13:20:00,65.37,65.45,65.37,65.43,9300.0,45.0218,45.0769,45.0218,45.0631,9300.0
2015-04-17 13:25:00,65.43,65.47,65.37,65.39,10200.0,45.0631,45.0907,45.0218,45.0356,10200.0
2015-04-17 13:30:00,65.37,65.37,65.27,65.3,4300.0,45.0218,45.0218,44.9529,44.9736,4300.0
2015-04-17 13:35:00,65.3,65.3,65.23,65.23,3600.0,44.9736,44.9736,44.9254,44.9254,3600.0
2015-04-17 13:40:00,65.22,65.24,65.15,65.19,10800.0,44.9185,44.9323,44.8703,44.8978,10800.0
2015-04-17 13:45:00,65.19,65.23,65.17,65.2,5700.0,44.8978,44.9254,44.884,44.9047,5700.0
2015-04-17 13:50:00,65.2,65.2,65.13,65.13,3200.0,44.9047,44.9047,44.8565,44.8565,3200.0
2015-04-17 13:55:00,65.11,65.2,65.09,65.16,14600.0,44.8427,44.9047,44.8289,44.8772,14600.0
2015-04-17 14:00:00,65.16,65.23,65.16,65.2,2900.0,44.8772,44.9254,44.8772,44.9047,2900.0
2015-04-17 14:05:00,65.21,65.22,65.15,65.16,9500.0,44.9116,44.9185,44.8703,44.8772,9500.0
2015-04-17 14:10:00,65.17,65.22,65.17,65.18,9500.0,44.884,44.9185,44.884,44.8909,9500.0
2015-04-17 14:15:00,65.18,65.19,65.15,65.16,16500.0,44.8909,44.8978,44.8703,44.8772,16500.0
2015-04-17 14:20:00,65.14,65.18,65.14,65.18,10300.0,44.8634,44.8909,44.8634,44.8909,10300.0
2015-04-17 14:25:00,65.17,65.21,65.14,65.19,23100.0,44.884,44.9116,44.8634,44.8978,23100.0
2015-04-17 14:30:00,65.19,65.21,65.13,65.18,17200.0,44.8978,44.9116,44.8565,44.8909,17200.0
2015-04-17 14:35:00,65.17,65.19,65.14,65.14,6300.0,44.884,44.8978,44.8634,44.8634,6300.0
2015-04-17 14:40:00,65.14,65.19,65.14,65.16,4400.0,44.8634,44.8978,44.8634,44.8772,4400.0
2015-04-17 14:45:00,65.18,65.21,65.16,65.2,7500.0,44.8909,44.9116,44.8772,44.9047,7500.0
2015-04-17 14:50:00,65.2,65.25,65.18,65.22,7300.0,44.9047,44.9391,44.8909,44.9185,7300.0
2015-04-17 14:55:00,65.21,65.29,65.21,65.27,3200.0,44.9116,44.9667,44.9116,44.9529,3200.0
2015-04-17 15:00:00,65.26,65.35,65.26,65.33,9700.0,44.946,45.008,44.946,44.9942,9700.0
2015-04-17 15:05:00,65.33,65.35,65.32,65.32,3800.0,44.9942,45.008,44.9874,44.9874,3800.0
2015-04-17 15:10:00,65.33,65.35,65.31,65.33,9900.0,44.9942,45.008,44.9805,44.9942,9900.0
2015-04-17 15:15:00,65.34,65.36,65.33,65.33,5900.0,45.0011,45.0149,44.9942,44.9942,5900.0
2015-04-17 15:20:00,65.34,65.34,65.25,65.25,9400.0,45.0011,45.0011,44.9391,44.9391,9400.0
2015-04-17 15:25:00,65.26,65.27,65.23,65.24,10600.0,44.946,44.9529,44.9254,44.9323,10600.0
2015-04-17 15:30:00,65.24,65.35,65.24,65.35,8500.0,44.9323,45.008,44.9323,45.008,8500.0
2015-04-17 15:35:00,65.35,65.5,65.35,65.5,10400.0,45.008,45.1113,45.008,45.1113,10400.0
2015-04-17 15:40:00,65.5,65.51,65.36,65.37,15500.0,45.1113,45.1182,45.0149,45.0218,15500.0
2015-04-17 15:45:00,65.37,65.37,65.33,65.35,33000.0,45.0218,45.0218,44.9942,45.008,33000.0
2015-04-17 15:50:00,65.35,65.37,65.24,65.27,30800.0,45.008,45.0218,44.9323,44.9529,30800.0
2015-04-17 15:55:00,65.26,65.31,65.2,65.29,81500.0,44.946,44.9805,44.9047,44.9667,81500.0
2015-04-20 09:30:00,65.31,65.45,65.31,65.36,14400.0,44.9805,45.0769,44.9805,45.0149,14400.0
2015-04-20 09:35:00,65.36,65.38,65.19,65.36,14400.0,45.0149,45.0287,44.8978,45.0149,14400.0
2015-04-20 09:40:00,65.36,65.36,65.2,65.26,27000.0,45.0149,45.0149,44.9047,44.946,27000.0
2015-04-20 09:45:00,65.26,65.39,65.21,65.34,9500.0,44.946,45.0356,44.9116,45.0011,9500.0
2015-04-20 09:50:00,65.38,65.54,65.38,65.5,14700.0,45.0287,45.1389,45.0287,45.1113,14700.0
2015-04-20 09:55:00,65.51,65.54,65.45,65.45,6600.0,45.1182,45.1389,45.0769,45.0769,6600.0
2015-04-20 10:00:00,65.45,65.53,65.41,65.53,18600.0,45.0769,45.132,45.0493,45.132,18600.0
2015-04-20 10:05:00,65.56,65.64,65.49,65.55,6000.0,45.1526,45.2077,45.1044,45.1458,6000.0
2015-04-20 10:10:00,65.54,65.58,65.49,65.57,3600.0,45.1389,45.1664,45.1044,45.1595,3600.0
2015-04-20 10:15:00,65.58,65.69,65.58,65.66,6800.0,45.1664,45.2422,45.1664,45.2215,6800.0
2015-04-20 10:20:00,65.68,65.81,65.68,65.74,6700.0,45.2353,45.3248,45.2353,45.2766,6700.0
2015-04-20 10:25:00,65.75,65.83,65.74,65.83,6700.0,45.2835,45.3386,45.2766,45.3386,6700.0
2015-04-20 10:30:00,65.82,65.83,65.7,65.72,4100.0,45.3317,45.3386,45.2491,45.2628,4100.0
2015-04-20 10:35:00,65.7,65.73,65.59,65.68,7700.0,45.2491,45.2697,45.1733,45.2353,7700.0
2015-04-20 10:40:00,65.65,65.66,65.61,65.61,2900.0,45.2146,45.2215,45.1871,45.1871,2900.0
2015-04-20 10:45:00,65.6,65.63,65.58,65.61,6000.0,45.1802,45.2009,45.1664,45.1871,6000.0
2015-04-20 10:50:00,65.6,65.64,65.57,65.59,7900.0,45.1802,45.2077,45.1595,45.1733,7900.0
2015-04-20 10:55:00,65.58,65.7,65.58,65.67,7400.0,45.1664,45.2491,45.1664,45.2284,7400.0
2015-04-20 11:00:00,65.68,65.83,65.68,65.82,4800.0,45.2353,45.3386,45.2353,45.3317,4800.0
2015-04-20 11:05:00,65.82,65.92,65.8,65.91,3800.0,45.3317,45.4006,45.3179,45.3937,3800.0
2015-04-20 11:10:00,65.91,65.91,65.8,65.85,6400.0,45.3937,45.3937,45.3179,45.3524,6400.0
2015-04-20 11:15:00,65.84,65.86,65.78,65.78,6900.0,45.3455,45.3593,45.3042,45.3042,6900.0
2015-04-20 11:20:00,65.78,65.78,65.75,65.77,3500.0,45.3042,45.3042,45.2835,45.2973,3500.0
2015-04-20 11:25:00,65.78,65.92,65.78,65.92,6500.0,45.3042,45.4006,45.3042,45.4006,6500.0
2015-04-20 11:30:00,65.92,66.0,65.92,65.97,6600.0,45.4006,45.4557,45.4006,45.435,6600.0
2015-04-20 11:35:00,65.98,65.99,65.94,65.95,6100.0,45.4419,45.4488,45.4144,45.4212,6100.0
2015-04-20 11:40:00,65.93,66.03,65.91,65.99,6500.0,45.4075,45.4763,45.3937,45.4488,6500.0
2015-04-20 11:45:00,65.97,66.0,65.94,65.99,1900.0,45.435,45.4557,45.4144,45.4488,1900.0
2015-04-20 11:50:00,66.01,66.1,66.0,66.1,3300.0,45.4626,45.5246,45.4557,45.5246,3300.0
2015-04-20 11:55:00,66.09,66.1,66.01,66.01,4900.0,45.5177,45.5246,45.4626,45.4626,4900.0
2015-04-20 12:00:00,66.02,66.15,66.01,66.05,5100.0,45.4695,45.559,45.4626,45.4901,5100.0
2015-04-20 12:05:00,66.05,66.05,65.92,65.92,4100.0,45.4901,45.4901,45.4006,45.4006,4100.0
2015-04-20 12:10:00,65.91,66.04,65.91,66.03,23200.0,45.3937,45.4832,45.3937,45.4763,23200.0
2015-04-20 12:15:00,66.03,66.09,65.96,65.97,3900.0,45.4763,45.5177,45.4281,45.435,3900.0
2015-04-20 12:20:00,65.97,65.97,65.92,65.92,3200.0,45.435,45.435,45.4006,45.4006,3200.0
2015-04-20 12:25:00,65.91,65.93,65.84,65.86,2500.0,45.3937,45.4075,45.3455,45.3593,2500.0
2015-04-20 12:30:00,65.84,65.85,65.79,65.83,6300.0,45.3455,45.3524,45.3111,45.3386,6300.0
2015-04-20 12:35:00,65.84,65.84,65.78,65.78,1500.0,45.3455,45.3455,45.3042,45.3042,1500.0
2015-04-20 12:40:00,65.78,65.81,65.73,65.74,4900.0,45.3042,45.3248,45.2697,45.2766,4900.0
2015-04-20 12:45:00,65.73,65.75,65.71,65.72,2400.0,45.2697,45.2835,45.256,45.2628,2400.0
2015-04-20 12:50:00,65.72,65.82,65.71,65.79,3300.0,45.2628,45.3317,45.256,45.3111,3300.0
2015-04-20 12:55:00,65.77,65.79,65.7,65.75,3300.0,45.2973,45.3111,45.2491,45.2835,3300.0
2015-04-20 13:00:00,65.77,65.79,65.75,65.78,3300.0,45.2973,45.3111,45.2835,45.3042,3300.0
2015-04-20 13:05:00,65.77,65.81,65.71,65.77,4400.0,45.2973,45.3248,45.256,45.2973,4400.0
2015-04-20 13:10:00,65.77,65.8,65.76,65.77,2300.0,45.2973,45.3179,45.2904,45.2973,2300.0
2015-04-20 13:15:00,65.75,65.76,65.74,65.76,2800.0,45.2835,45.2904,45.2766,45.2904,2800.0
2015-04-20 13:20:00,65.76,65.81,65.74,65.74,4800.0,45.2904,45.3248,45.2766,45.2766,4800.0
2015-04-20 13:25:00,65.72,65.73,65.72,65.72,3700.0,45.2628,45.2697,45.2628,45.2628,3700.0
2015-04-20 13:30:00,65.72,65.82,65.69,65.81,23000.0,45.2628,45.3317,45.2422,45.3248,23000.0
2015-04-20 13:35:00,65.82,65.91,65.81,65.89,6500.0,45.3317,45.3937,45.3248,45.3799,6500.0
2015-04-20 13:40:00,65.89,65.93,65.86,65.88,11500.0,45.3799,45.4075,45.3593,45.373,11500.0
2015-04-20 13:45:00,65.88,66.01,65.87,65.99,51600.0,45.373,45.4626,45.3662,45.4488,51600.0
2015-04-20 13:50:00,66.0,66.03,65.98,66.01,26400.0,45.4557,45.4763,45.4419,45.4626,26400.0
2015-04-20 13:55:00,66.01,66.07,66.01,66.05,6900.0,45.4626,45.5039,45.4626,45.4901,6900.0
2015-04-20 14:00:00,66.06,66.08,66.04,66.04,4200.0,45.497,45.5108,45.4832,45.4832,4200.0
2015-04-20 14:05:00,66.03,66.07,66.03,66.03,10900.0,45.4763,45.5039,45.4763,45.4763,10900.0
2015-04-20 14:10:00,66.03,66.04,65.95,65.95,10600.0,45.4763,45.4832,45.4212,45.4212,10600.0
2015-04-20 14:15:00,65.94,65.94,65.81,65.81,5900.0,45.4144,45.4144,45.3248,45.3248,5900.0
2015-04-20 14:20:00,65.8,65.84,65.78,65.78,16500.0,45.3179,45.3455,45.3042,45.3042,16500.0
2015-04-20 14:25:00,65.79,65.82,65.76,65.76,7700.0,45.3111,45.3317,45.2904,45.2904,7700.0
2015-04-20 14:30:00,65.77,65.77,65.71,65.72,11700.0,45.2973,45.2973,45.256,45.2628,11700.0
2015-04-20 14:35:00,65.71,65.75,65.66,65.75,22300.0,45.256,45.2835,45.2215,45.2835,22300.0
2015-04-20 14:40:00,65.75,65.84,65.75,65.81,6400.0,45.2835,45.3455,45.2835,45.3248,6400.0
2015-04-20 14:45:00,65.84,65.85,65.82,65.84,3900.0,45.3455,45.3524,45.3317,45.3455,3900.0
2015-04-20 14:50:00,65.82,65.88,65.81,65.87,11400.0,45.3317,45.373,45.3248,45.3662,11400.0
2015-04-20 14:55:00,65.86,65.87,65.81,65.83,3700.0,45.3593,45.3662,45.3248,45.3386,3700.0
2015-04-20 15:00:00,65.82,65.82,65.77,65.8,6000.0,45.3317,45.3317,45.2973,45.3179,6000.0
2015-04-20 15:05:00,65.81,65.83,65.77,65.77,8600.0,45.3248,45.3386,45.2973,45.2973,8600.0
2015-04-20 15:10:00,65.79,65.8,65.7,65.7,4100.0,45.3111,45.3179,45.2491,45.2491,4100.0
2015-04-20 15:15:00,65.73,65.73,65.68,65.69,4400.0,45.2697,45.2697,45.2353,45.2422,4400.0
2015-04-20 15:20:00,65.68,65.69,65.62,65.62,9900.0,45.2353,45.2422,45.194,45.194,9900.0
2015-04-20 15:25:00,65.63,65.63,65.56,65.58,19300.0,45.2009,45.2009,45.1526,45.1664,19300.0
2015-04-20 15:30:00,65.57,65.68,65.57,65.64,12900.0,45.1595,45.2353,45.1595,45.2077,12900.0
2015-04-20 15:35:00,65.64,65.66,65.6,65.61,7600.0,45.2077,45.2215,45.1802,45.1871,7600.0
2015-04-20 15:40:00,65.6,65.63,65.59,65.62,10900.0,45.1802,45.2009,45.1733,45.194,10900.0
2015-04-20 15:45:00,65.61,65.68,65.59,65.66,28300.0,45.1871,45.2353,45.1733,45.2215,28300.0
2015-04-20 15:50:00,65.69,65.73,65.65,65.72,31200.0,45.2422,45.2697,45.2146,45.2628,31200.0
2015-04-20 15:55:00,65.73,65.84,65.73,65.78,106400.0,45.2697,45.3455,45.2697,45.3042,106400.0
2015-04-21 09:30:00,65.98,66.1,65.75,66.0,10900.0,45.4419,45.5246,45.2835,45.4557,10900.0
2015-04-21 09:35:00,65.99,66.17,65.99,66.08,40600.0,45.4488,45.5728,45.4488,45.5108,40600.0
2015-04-21 09:40:00,66.12,66.17,65.97,66.0,3300.0,45.5383,45.5728,45.435,45.4557,3300.0
2015-04-21 09:45:00,66.0,66.04,65.89,66.01,3900.0,45.4557,45.4832,45.3799,45.4626,3900.0
2015-04-21 09:50:00,66.01,66.01,65.94,65.98,7600.0,45.4626,45.4626,45.4144,45.4419,7600.0
2015-04-21 09:55:00,65.97,66.01,65.89,65.9,10500.0,45.435,45.4626,45.3799,45.3868,10500.0
2015-04-21 10:00:00,65.93,66.19,65.93,66.17,10400.0,45.4075,45.5865,45.4075,45.5728,10400.0
2015-04-21 10:05:00,66.12,66.12,66.0,66.06,5300.0,45.5383,45.5383,45.4557,45.497,5300.0
2015-04-21 10:10:00,66.01,66.09,65.99,66.04,6800.0,45.4626,45.5177,45.4488,45.4832,6800.0
2015-04-21 10:15:00,66.04,66.09,66.03,66.07,4300.0,45.4832,45.5177,45.4763,45.5039,4300.0
2015-04-21 10:20:00,66.06,66.08,66.03,66.07,8400.0,45.497,45.5108,45.4763,45.5039,8400.0
2015-04-21 10:25:00,66.06,66.07,65.97,66.03,8600.0,45.497,45.5039,45.435,45.4763,8600.0
2015-04-21 10:30:00,66.01,66.02,65.99,66.0,7500.0,45.4626,45.4695,45.4488,45.4557,7500.0
2015-04-21 10:35:00,66.0,66.08,65.98,66.03,7200.0,45.4557,45.5108,45.4419,45.4763,7200.0
2015-04-21 10:40:00,66.02,66.06,65.96,66.06,4800.0,45.4695,45.497,45.4281,45.497,4800.0
2015-04-21 10:45:00,66.06,66.07,66.02,66.03,4100.0,45.497,45.5039,45.4695,45.4763,4100.0
2015-04-21 10:50:00,66.05,66.09,66.02,66.03,9100.0,45.4901,45.5177,45.4695,45.4763,9100.0
2015-04-21 10:55:00,66.04,66.05,66.01,66.01,4200.0,45.4832,45.4901,45.4626,45.4626,4200.0
2015-04-21 11:00:00,66.01,66.01,65.93,66.01,6100.0,45.4626,45.4626,45.4075,45.4626,6100.0
2015-04-21 11:05:00,66.02,66.03,66.0,66.01,4700.0,45.4695,45.4763,45.4557,45.4626,4700.0
2015-04-21 11:10:00,66.0,66.0,65.89,65.89,2900.0,45.4557,45.4557,45.3799,45.3799,2900.0
2015-04-21 11:15:00,65.89,65.93,65.85,65.85,3600.0,45.3799,45.4075,45.3524,45.3524,3600.0
2015-04-21 11:20:00,65.85,65.85,65.79,65.81,2600.0,45.3524,45.3524,45.3111,45.3248,2600.0
2015-04-21 11:25:00,65.8,65.99,65.8,65.93,12500.0,45.3179,45.4488,45.3179,45.4075,12500.0
2015-04-21 11:30:00,65.9,65.93,65.9,65.92,2000.0,45.3868,45.4075,45.3868,45.4006,2000.0
2015-04-21 11:35:00,65.89,65.9,65.77,65.79,3400.0,45.3799,45.3868,45.2973,45.3111,3400.0
2015-04-21 11:40:00,65.75,65.78,65.75,65.76,7800.0,45.2835,45.3042,45.2835,45.2904,7800.0
2015-04-21 11:45:00,65.75,65.78,65.75,65.78,9100.0,45.2835,45.3042,45.2835,45.3042,9100.0
2015-04-21 11:50:00,65.77,65.78,65.75,65.78,3300.0,45.2973,45.3042,45.2835,45.3042,3300.0
2015-04-21 11:55:00,65.77,65.77,65.71,65.72,4800.0,45.2973,45.2973,45.256,45.2628,4800.0
2015-04-21 12:00:00,65.72,65.9,65.71,65.87,5800.0,45.2628,45.3868,45.256,45.3662,5800.0
2015-04-21 12:05:00,65.9,65.98,65.9,65.97,5400.0,45.3868,45.4419,45.3868,45.435,5400.0
2015-04-21 12:10:00,65.97,66.01,65.95,66.01,6000.0,45.435,45.4626,45.4212,45.4626,6000.0
2015-04-21 12:15:00,66.02,66.02,65.99,66.0,4800.0,45.4695,45.4695,45.4488,45.4557,4800.0
2015-04-21 12:20:00,66.0,66.01,65.98,66.0,7000.0,45.4557,45.4626,45.4419,45.4557,7000.0
2015-04-21 12:25:00,66.0,66.04,65.99,66.04,3900.0,45.4557,45.4832,45.4488,45.4832,3900.0
2015-04-21 12:30:00,66.03,66.03,66.0,66.03,4000.0,45.4763,45.4763,45.4557,45.4763,4000.0
2015-04-21 12:35:00,66.0,66.02,65.98,66.0,4200.0,45.4557,45.4695,45.4419,45.4557,4200.0
2015-04-21 12:40:00,66.01,66.01,65.98,66.0,6300.0,45.4626,45.4626,45.4419,45.4557,6300.0
2015-04-21 12:45:00,66.01,66.02,65.97,66.0,4100.0,45.4626,45.4695,45.435,45.4557,4100.0
2015-04-21 12:50:00,66.0,66.02,65.98,65.99,3300.0,45.4557,45.4695,45.4419,45.4488,3300.0
2015-04-21 12:55:00,65.99,66.07,65.99,66.07,2100.0,45.4488,45.5039,45.4488,45.5039,2100.0
2015-04-21 13:00:00,66.08,66.08,66.05,66.05,500.0,45.5108,45.5108,45.4901,45.4901,500.0
2015-04-21 13:05:00,66.05,66.06,66.0,66.0,3900.0,45.4901,45.497,45.4557,45.4557,3900.0
2015-04-21 13:10:00,66.0,66.06,65.99,66.06,4200.0,45.4557,45.497,45.4488,45.497,4200.0
2015-04-21 13:15:00,66.08,66.1,66.06,66.06,2100.0,45.5108,45.5246,45.497,45.497,2100.0
2015-04-21 13:20:00,66.05,66.06,66.01,66.03,3700.0,45.4901,45.497,45.4626,45.4763,3700.0
2015-04-21 13:25:00,66.03,66.04,65.98,65.99,9500.0,45.4763,45.4832,45.4419,45.4488,9500.0
2015-04-21 13:30:00,65.99,66.0,65.93,65.97,6500.0,45.4488,45.4557,45.4075,45.435,6500.0
2015-04-21 13:35:00,65.95,65.96,65.91,65.92,6700.0,45.4212,45.4281,45.3937,45.4006,6700.0
2015-04-21 13:40:00,65.93,65.95,65.91,65.93,3600.0,45.4075,45.4212,45.3937,45.4075,3600.0
2015-04-21 13:45:00,65.93,65.93,65.86,65.87,8100.0,45.4075,45.4075,45.3593,45.3662,8100.0
2015-04-21 13:50:00,65.86,65.87,65.82,65.87,6900.0,45.3593,45.3662,45.3317,45.3662,6900.0
2015-04-21 13:55:00,65.86,65.86,65.83,65.83,5000.0,45.3593,45.3593,45.3386,45.3386,5000.0
2015-04-21 14:00:00,65.83,65.96,65.79,65.96,16600.0,45.3386,45.4281,45.3111,45.4281,16600.0
2015-04-21 14:05:00,65.97,66.01,65.96,66.0,15400.0,45.435,45.4626,45.4281,45.4557,15400.0
2015-04-21 14:10:00,66.0,66.01,65.98,65.99,8900.0,45.4557,45.4626,45.4419,45.4488,8900.0
2015-04-21 14:15:00,65.98,65.99,65.97,65.97,7200.0,45.4419,45.4488,45.435,45.435,7200.0
2015-04-21 14:20:00,65.97,65.98,65.94,65.94,7100.0,45.435,45.4419,45.4144,45.4144,7100.0
2015-04-21 14:25:00,65.93,65.96,65.92,65.93,6000.0,45.4075,45.4281,45.4006,45.4075,6000.0
2015-04-21 14:30:00,65.93,65.96,65.9,65.95,9800.0,45.4075,45.4281,45.3868,45.4212,9800.0
2015-04-21 14:35:00,65.97,65.99,65.96,65.97,8700.0,45.435,45.4488,45.4281,45.435,8700.0
2015-04-21 14:40:00,65.97,66.06,65.92,66.04,19300.0,45.435,45.497,45.4006,45.4832,19300.0
2015-04-21 14:45:00,66.03,66.17,66.03,66.17,9900.0,45.4763,45.5728,45.4763,45.5728,9900.0
2015-04-21 14:50:00,66.18,66.23,66.14,66.22,11000.0,45.5797,45.6141,45.5521,45.6072,11000.0
2015-04-21 14:55:00,66.24,66.35,66.24,66.32,91600.0,45.621,45.6967,45.621,45.6761,91600.0
2015-04-21 15:00:00,66.31,66.36,66.25,66.33,9400.0,45.6692,45.7036,45.6279,45.683,9400.0
2015-04-21 15:05:00,66.36,66.61,66.34,66.44,41400.0,45.7036,45.8758,45.6899,45.7587,41400.0
2015-04-21 15:10:00,66.44,66.46,66.34,66.35,11100.0,45.7587,45.7725,45.6899,45.6967,11100.0
2015-04-21 15:15:00,66.35,66.48,66.34,66.43,19100.0,45.6967,45.7863,45.6899,45.7518,19100.0
2015-04-21 15:20:00,66.44,66.48,66.43,66.48,7400.0,45.7587,45.7863,45.7518,45.7863,7400.0
2015-04-21 15:25:00,66.47,66.55,66.46,66.54,18400.0,45.7794,45.8345,45.7725,45.8276,18400.0
2015-04-21 15:30:00,66.53,66.59,66.52,66.59,22800.0,45.8207,45.862,45.8138,45.862,22800.0
2015-04-21 15:35:00,66.59,66.63,66.56,66.6,17000.0,45.862,45.8896,45.8414,45.8689,17000.0
2015-04-21 15:40:00,66.6,66.61,66.53,66.57,23700.0,45.8689,45.8758,45.8207,45.8483,23700.0
2015-04-21 15:45:00,66.55,66.55,66.44,66.47,28400.0,45.8345,45.8345,45.7587,45.7794,28400.0
2015-04-21 15:50:00,66.48,66.5,66.38,66.4,46300.0,45.7863,45.8,45.7174,45.7312,46300.0
2015-04-21 15:55:00,66.41,66.64,66.4,66.56,95500.0,45.7381,45.8965,45.7312,45.8414,95500.0
2015-04-22 09:30:00,66.47,66.47,66.29,66.41,10200.0,45.7794,45.7794,45.6554,45.7381,10200.0
2015-04-22 09:35:00,66.37,66.51,66.32,66.4,6100.0,45.7105,45.8069,45.6761,45.7312,6100.0
2015-04-22 09:40:00,66.41,66.46,66.29,66.39,2300.0,45.7381,45.7725,45.6554,45.7243,2300.0
2015-04-22 09:45:00,66.4,66.43,66.28,66.42,6700.0,45.7312,45.7518,45.6485,45.7449,6700.0
2015-04-22 09:50:00,66.43,66.52,66.4,66.43,4800.0,45.7518,45.8138,45.7312,45.7518,4800.0
2015-04-22 09:55:00,66.46,66.48,66.33,66.48,6800.0,45.7725,45.7863,45.683,45.7863,6800.0
2015-04-22 10:00:00,66.43,66.52,66.4,66.4,13200.0,45.7518,45.8138,45.7312,45.7312,13200.0
2015-04-22 10:05:00,66.42,66.58,66.42,66.55,6300.0,45.7449,45.8551,45.7449,45.8345,6300.0
2015-04-22 10:10:00,66.51,66.6,66.44,66.5,6000.0,45.8069,45.8689,45.7587,45.8,6000.0
2015-04-22 10:15:00,66.48,66.5,66.43,66.49,5200.0,45.7863,45.8,45.7518,45.7932,5200.0
2015-04-22 10:20:00,66.45,66.46,66.2,66.22,10000.0,45.7656,45.7725,45.5934,45.6072,10000.0
2015-04-22 10:25:00,66.26,66.27,66.13,66.21,10100.0,45.6348,45.6416,45.5452,45.6003,10100.0
2015-04-22 10:30:00,66.2,66.21,66.12,66.16,10400.0,45.5934,45.6003,45.5383,45.5659,10400.0
2015-04-22 10:35:00,66.17,66.19,66.14,66.14,5500.0,45.5728,45.5865,45.5521,45.5521,5500.0
2015-04-22 10:40:00,66.12,66.24,66.11,66.2,9100.0,45.5383,45.621,45.5314,45.5934,9100.0
2015-04-22 10:45:00,66.2,66.42,66.19,66.3,18200.0,45.5934,45.7449,45.5865,45.6623,18200.0
2015-04-22 10:50:00,66.29,66.4,66.29,66.4,5100.0,45.6554,45.7312,45.6554,45.7312,5100.0
2015-04-22 10:55:00,66.41,66.41,66.27,66.27,8300.0,45.7381,45.7381,45.6416,45.6416,8300.0
2015-04-22 11:00:00,66.29,66.3,66.2,66.2,7500.0,45.6554,45.6623,45.5934,45.5934,7500.0
2015-04-22 11:05:00,66.2,66.24,66.2,66.24,7700.0,45.5934,45.621,45.5934,45.621,7700.0
2015-04-22 11:10:00,66.25,66.28,66.21,66.21,6600.0,45.6279,45.6485,45.6003,45.6003,6600.0
2015-04-22 11:15:00,66.21,66.25,66.2,66.2,8500.0,45.6003,45.6279,45.5934,45.5934,8500.0
2015-04-22 11:20:00,66.21,66.31,66.21,66.21,6600.0,45.6003,45.6692,45.6003,45.6003,6600.0
2015-04-22 11:25:00,66.22,66.32,66.21,66.32,5200.0,45.6072,45.6761,45.6003,45.6761,5200.0
2015-04-22 11:30:00,66.32,66.47,66.3,66.46,14100.0,45.6761,45.7794,45.6623,45.7725,14100.0
2015-04-22 11:35:00,66.44,66.47,66.43,66.45,3800.0,45.7587,45.7794,45.7518,45.7656,3800.0
2015-04-22 11:40:00,66.45,66.49,66.44,66.44,10700.0,45.7656,45.7932,45.7587,45.7587,10700.0
2015-04-22 11:45:00,66.44,66.5,66.42,66.42,19200.0,45.7587,45.8,45.7449,45.7449,19200.0
2015-04-22 11:50:00,66.44,66.54,66.42,66.51,10600.0,45.7587,45.8276,45.7449,45.8069,10600.0
2015-04-22 11:55:00,66.51,66.59,66.49,66.57,5700.0,45.8069,45.862,45.7932,45.8483,5700.0
2015-04-22 12:00:00,66.58,66.58,66.5,66.54,5100.0,45.8551,45.8551,45.8,45.8276,5100.0
2015-04-22 12:05:00,66.51,66.53,66.4,66.43,5600.0,45.8069,45.8207,45.7312,45.7518,5600.0
2015-04-22 12:10:00,66.43,66.45,66.4,66.45,1600.0,45.7518,45.7656,45.7312,45.7656,1600.0
2015-04-22 12:15:00,66.45,66.47,66.36,66.37,6100.0,45.7656,45.7794,45.7036,45.7105,6100.0
2015-04-22 12:20:00,66.34,66.37,66.28,66.28,6100.0,45.6899,45.7105,45.6485,45.6485,6100.0
2015-04-22 12:25:00,66.3,66.32,66.2,66.32,8500.0,45.6623,45.6761,45.5934,45.6761,8500.0
2015-04-22 12:30:00,66.32,66.33,66.27,66.28,3300.0,45.6761,45.683,45.6416,45.6485,3300.0
2015-04-22 12:35:00,66.3,66.3,66.2,66.27,7700.0,45.6623,45.6623,45.5934,45.6416,7700.0
2015-04-22 12:40:00,66.28,66.33,66.26,66.32,3400.0,45.6485,45.683,45.6348,45.6761,3400.0
2015-04-22 12:45:00,66.32,66.36,66.31,66.36,2400.0,45.6761,45.7036,45.6692,45.7036,2400.0
2015-04-22 12:50:00,66.36,66.36,66.32,66.32,3400.0,45.7036,45.7036,45.6761,45.6761,3400.0
2015-04-22 12:55:00,66.31,66.32,66.29,66.29,4500.0,45.6692,45.6761,45.6554,45.6554,4500.0
2015-04-22 13:00:00,66.29,66.3,66.27,66.29,3300.0,45.6554,45.6623,45.6416,45.6554,3300.0
2015-04-22 13:05:00,66.29,66.3,66.27,66.3,1800.0,45.6554,45.6623,45.6416,45.6623,1800.0
2015-04-22 13:10:00,66.28,66.29,66.26,66.28,2800.0,45.6485,45.6554,45.6348,45.6485,2800.0
2015-04-22 13:15:00,66.25,66.28,66.23,66.23,8100.0,45.6279,45.6485,45.6141,45.6141,8100.0
2015-04-22 13:20:00,66.22,66.28,66.22,66.27,4800.0,45.6072,45.6485,45.6072,45.6416,4800.0
2015-04-22 13:25:00,66.28,66.3,66.27,66.3,3600.0,45.6485,45.6623,45.6416,45.6623,3600.0
2015-04-22 13:30:00,66.3,66.34,66.28,66.34,5000.0,45.6623,45.6899,45.6485,45.6899,5000.0
2015-04-22 13:35:00,66.34,66.39,66.32,66.37,12500.0,45.6899,45.7243,45.6761,45.7105,12500.0
2015-04-22 13:40:00,66.36,66.41,66.36,66.41,8700.0,45.7036,45.7381,45.7036,45.7381,8700.0
2015-04-22 13:45:00,66.41,66.5,66.4,66.49,26600.0,45.7381,45.8,45.7312,45.7932,26600.0
2015-04-22 13:50:00,66.5,66.52,66.32,66.35,7900.0,45.8,45.8138,45.6761,45.6967,7900.0
2015-04-22 13:55:00,66.35,66.35,66.2,66.23,9600.0,45.6967,45.6967,45.5934,45.6141,9600.0
2015-04-22 14:00:00,66.22,66.33,66.2,66.33,15400.0,45.6072,45.683,45.5934,45.683,15400.0
2015-04-22 14:05:00,66.31,66.35,66.31,66.33,6100.0,45.6692,45.6967,45.6692,45.683,6100.0
2015-04-22 14:10:00,66.33,66.33,66.27,66.28,4800.0,45.683,45.683,45.6416,45.6485,4800.0
2015-04-22 14:15:00,66.26,66.31,66.26,66.28,7600.0,45.6348,45.6692,45.6348,45.6485,7600.0
2015-04-22 14:20:00,66.27,66.3,66.23,66.3,6000.0,45.6416,45.6623,45.6141,45.6623,6000.0
2015-04-22 14:25:00,66.27,66.33,66.26,66.32,4400.0,45.6416,45.683,45.6348,45.6761,4400.0
2015-04-22 14:30:00,66.32,66.33,66.29,66.33,6000.0,45.6761,45.683,45.6554,45.683,6000.0
2015-04-22 14:35:00,66.32,66.34,66.29,66.34,2400.0,45.6761,45.6899,45.6554,45.6899,2400.0
2015-04-22 14:40:00,66.34,66.41,66.32,66.4,5200.0,45.6899,45.7381,45.6761,45.7312,5200.0
2015-04-22 14:45:00,66.4,66.43,66.38,66.39,6000.0,45.7312,45.7518,45.7174,45.7243,6000.0
2015-04-22 14:50:00,66.38,66.38,66.24,66.28,9500.0,45.7174,45.7174,45.621,45.6485,9500.0
2015-04-22 14:55:00,66.25,66.25,66.18,66.2,6700.0,45.6279,45.6279,45.5797,45.5934,6700.0
2015-04-22 15:00:00,66.21,66.22,66.18,66.18,6100.0,45.6003,45.6072,45.5797,45.5797,6100.0
2015-04-22 15:05:00,66.18,66.18,66.08,66.09,10000.0,45.5797,45.5797,45.5108,45.5177,10000.0
2015-04-22 15:10:00,66.09,66.12,66.08,66.12,7800.0,45.5177,45.5383,45.5108,45.5383,7800.0
2015-04-22 15:15:00,66.12,66.15,66.12,66.15,10300.0,45.5383,45.559,45.5383,45.559,10300.0
2015-04-22 15:20:00,66.14,66.14,66.12,66.13,9400.0,45.5521,45.5521,45.5383,45.5452,9400.0
2015-04-22 15:25:00,66.14,66.19,66.14,66.16,15800.0,45.5521,45.5865,45.5521,45.5659,15800.0
2015-04-22 15:30:00,66.16,66.17,66.12,66.13,7200.0,45.5659,45.5728,45.5383,45.5452,7200.0
2015-04-22 15:35:00,66.14,66.17,66.09,66.11,8700.0,45.5521,45.5728,45.5177,45.5314,8700.0
2015-04-22 15:40:00,66.12,66.21,66.12,66.16,9000.0,45.5383,45.6003,45.5383,45.5659,9000.0
2015-04-22 15:45:00,66.16,66.25,66.13,66.24,24700.0,45.5659,45.6279,45.5452,45.621,24700.0
2015-04-22 15:50:00,66.2,66.27,66.2,66.23,12500.0,45.5934,45.6416,45.5934,45.6141,12500.0
2015-04-22 15:55:00,66.24,66.33,66.23,66.28,31100.0,45.621,45.683,45.6141,45.6485,31100.0
2015-04-23 09:30:00,66.15,66.3,66.02,66.25,6500.0,45.559,45.6623,45.4695,45.6279,6500.0
2015-04-23 09:35:00,66.22,66.3,66.16,66.27,1600.0,45.6072,45.6623,45.5659,45.6416,1600.0
2015-04-23 09:40:00,66.26,66.32,66.24,66.25,1000.0,45.6348,45.6761,45.621,45.6279,1000.0
2015-04-23 09:45:00,66.26,66.46,66.26,66.41,3000.0,45.6348,45.7725,45.6348,45.7381,3000.0
2015-04-23 09:50:00,66.38,66.44,66.32,66.44,3700.0,45.7174,45.7587,45.6761,45.7587,3700.0
2015-04-23 09:55:00,66.43,66.46,66.42,66.42,2600.0,45.7518,45.7725,45.7449,45.7449,2600.0
2015-04-23 10:00:00,66.39,66.44,66.38,66.39,1600.0,45.7243,45.7587,45.7174,45.7243,1600.0
2015-04-23 10:05:00,66.39,66.46,66.38,66.45,1700.0,45.7243,45.7725,45.7174,45.7656,1700.0
2015-04-23 10:10:00,66.38,66.41,66.24,66.27,5200.0,45.7174,45.7381,45.621,45.6416,5200.0
2015-04-23 10:15:00,66.25,66.25,66.18,66.23,2000.0,45.6279,45.6279,45.5797,45.6141,2000.0
2015-04-23 10:20:00,66.23,66.23,66.17,66.2,3400.0,45.6141,45.6141,45.5728,45.5934,3400.0
2015-04-23 10:25:00,66.19,66.22,66.13,66.22,4200.0,45.5865,45.6072,45.5452,45.6072,4200.0
2015-04-23 10:30:00,66.21,66.21,66.13,66.21,3600.0,45.6003,45.6003,45.5452,45.6003,3600.0
2015-04-23 10:35:00,66.21,66.23,66.18,66.18,1600.0,45.6003,45.6141,45.5797,45.5797,1600.0
2015-04-23 10:40:00,66.22,66.22,66.13,66.15,3800.0,45.6072,45.6072,45.5452,45.559,3800.0
2015-04-23 10:45:00,66.1,66.14,66.09,66.12,4400.0,45.5246,45.5521,45.5177,45.5383,4400.0
2015-04-23 10:50:00,66.11,66.11,66.04,66.07,2400.0,45.5314,45.5314,45.4832,45.5039,2400.0
2015-04-23 10:55:00,66.06,66.17,66.06,66.17,5300.0,45.497,45.5728,45.497,45.5728,5300.0
2015-04-23 11:00:00,66.14,66.22,66.13,66.22,1500.0,45.5521,45.6072,45.5452,45.6072,1500.0
2015-04-23 11:05:00,66.24,66.27,66.22,66.25,2700.0,45.621,45.6416,45.6072,45.6279,2700.0
2015-04-23 11:10:00,66.2,66.23,66.18,66.22,4000.0,45.5934,45.6141,45.5797,45.6072,4000.0
2015-04-23 11:15:00,66.26,66.26,66.23,66.23,500.0,45.6348,45.6348,45.6141,45.6141,500.0
2015-04-23 11:20:00,66.16,66.17,66.14,66.15,1000.0,45.5659,45.5728,45.5521,45.559,1000.0
2015-04-23 11:25:00,66.13,66.21,66.12,66.21,2800.0,45.5452,45.6003,45.5383,45.6003,2800.0
2015-04-23 11:30:00,66.2,66.22,66.15,66.19,1900.0,45.5934,45.6072,45.559,45.5865,1900.0
2015-04-23 11:35:00,66.18,66.32,66.18,66.28,16500.0,45.5797,45.6761,45.5797,45.6485,16500.0
2015-04-23 11:40:00,66.27,66.28,66.22,66.22,5300.0,45.6416,45.6485,45.6072,45.6072,5300.0
2015-04-23 11:45:00,66.24,66.31,66.24,66.31,3600.0,45.621,45.6692,45.621,45.6692,3600.0
2015-04-23 11:50:00,66.31,66.49,66.31,66.46,6300.0,45.6692,45.7932,45.6692,45.7725,6300.0
2015-04-23 11:55:00,66.45,66.47,66.44,66.45,5300.0,45.7656,45.7794,45.7587,45.7656,5300.0
2015-04-23 12:00:00,66.39,66.41,66.34,66.41,7100.0,45.7243,45.7381,45.6899,45.7381,7100.0
2015-04-23 12:05:00,66.41,66.49,66.41,66.46,11800.0,45.7381,45.7932,45.7381,45.7725,11800.0
2015-04-23 12:10:00,66.45,66.46,66.43,66.46,4100.0,45.7656,45.7725,45.7518,45.7725,4100.0
2015-04-23 12:15:00,66.45,66.45,66.41,66.44,3200.0,45.7656,45.7656,45.7381,45.7587,3200.0
2015-04-23 12:20:00,66.45,66.45,66.4,66.4,2100.0,45.7656,45.7656,45.7312,45.7312,2100.0
2015-04-23 12:25:00,66.41,66.41,66.35,66.35,5000.0,45.7381,45.7381,45.6967,45.6967,5000.0
2015-04-23 12:30:00,66.35,66.43,66.35,66.39,3900.0,45.6967,45.7518,45.6967,45.7243,3900.0
2015-04-23 12:35:00,66.39,66.45,66.39,66.41,2200.0,45.7243,45.7656,45.7243,45.7381,2200.0
2015-04-23 12:40:00,66.44,66.46,66.43,66.43,4200.0,45.7587,45.7725,45.7518,45.7518,4200.0
2015-04-23 12:45:00,66.45,66.46,66.42,66.42,4400.0,45.7656,45.7725,45.7449,45.7449,4400.0
2015-04-23 12:50:00,66.41,66.41,66.36,66.38,3100.0,45.7381,45.7381,45.7036,45.7174,3100.0
2015-04-23 12:55:00,66.39,66.44,66.38,66.43,4600.0,45.7243,45.7587,45.7174,45.7518,4600.0
2015-04-23 13:00:00,66.44,66.45,66.4,66.41,3000.0,45.7587,45.7656,45.7312,45.7381,3000.0
2015-04-23 13:05:00,66.39,66.43,66.34,66.38,20200.0,45.7243,45.7518,45.6899,45.7174,20200.0
2015-04-23 13:10:00,66.38,66.39,66.33,66.33,1500.0,45.7174,45.7243,45.683,45.683,1500.0
2015-04-23 13:15:00,66.33,66.33,66.25,66.26,3100.0,45.683,45.683,45.6279,45.6348,3100.0
2015-04-23 13:20:00,66.24,66.27,66.21,66.21,10300.0,45.621,45.6416,45.6003,45.6003,10300.0
2015-04-23 13:25:00,66.23,66.23,66.19,66.19,8300.0,45.6141,45.6141,45.5865,45.5865,8300.0
2015-04-23 13:30:00,66.19,66.2,66.14,66.16,6800.0,45.5865,45.5934,45.5521,45.5659,6800.0
2015-04-23 13:35:00,66.16,66.16,66.14,66.15,3000.0,45.5659,45.5659,45.5521,45.559,3000.0
2015-04-23 13:40:00,66.16,66.17,66.14,66.16,5000.0,45.5659,45.5728,45.5521,45.5659,5000.0
2015-04-23 13:45:00,66.14,66.18,66.14,66.15,3600.0,45.5521,45.5797,45.5521,45.559,3600.0
2015-04-23 13:50:00,66.15,66.15,66.07,66.09,6300.0,45.559,45.559,45.5039,45.5177,6300.0
2015-04-23 13:55:00,66.09,66.1,66.08,66.1,3000.0,45.5177,45.5246,45.5108,45.5246,3000.0
2015-04-23 14:00:00,66.11,66.13,66.02,66.07,19600.0,45.5314,45.5452,45.4695,45.5039,19600.0
2015-04-23 14:05:00,66.08,66.09,66.03,66.07,7000.0,45.5108,45.5177,45.4763,45.5039,7000.0
2015-04-23 14:10:00,66.07,66.1,66.06,66.06,3300.0,45.5039,45.5246,45.497,45.497,3300.0
2015-04-23 14:15:00,66.06,66.1,66.01,66.07,50100.0,45.497,45.5246,45.4626,45.5039,50100.0
2015-04-23 14:20:00,66.09,66.21,66.08,66.09,9200.0,45.5177,45.6003,45.5108,45.5177,9200.0
2015-04-23 14:25:00,66.1,66.12,66.08,66.08,2600.0,45.5246,45.5383,45.5108,45.5108,2600.0
2015-04-23 14:30:00,66.07,66.1,66.03,66.04,9100.0,45.5039,45.5246,45.4763,45.4832,9100.0
2015-04-23 14:35:00,66.06,66.08,66.04,66.07,2600.0,45.497,45.5108,45.4832,45.5039,2600.0
2015-04-23 14:40:00,66.07,66.08,66.02,66.02,3500.0,45.5039,45.5108,45.4695,45.4695,3500.0
2015-04-23 14:45:00,66.0,66.01,65.97,66.01,44300.0,45.4557,45.4626,45.435,45.4626,44300.0
2015-04-23 14:50:00,66.01,66.01,65.99,66.0,1800.0,45.4626,45.4626,45.4488,45.4557,1800.0
2015-04-23 14:55:00,66.01,66.05,65.98,65.98,3100.0,45.4626,45.4901,45.4419,45.4419,3100.0
2015-04-23 15:00:00,65.98,66.05,65.98,66.05,6200.0,45.4419,45.4901,45.4419,45.4901,6200.0
2015-04-23 15:05:00,66.04,66.06,66.01,66.02,4900.0,45.4832,45.497,45.4626,45.4695,4900.0
2015-04-23 15:10:00,66.02,66.02,65.99,66.0,11300.0,45.4695,45.4695,45.4488,45.4557,11300.0
2015-04-23 15:15:00,66.0,66.01,65.99,65.99,9500.0,45.4557,45.4626,45.4488,45.4488,9500.0
2015-04-23 15:20:00,66.0,66.08,65.99,66.08,6900.0,45.4557,45.5108,45.4488,45.5108,6900.0
2015-04-23 15:25:00,66.08,66.08,66.0,66.02,30900.0,45.5108,45.5108,45.4557,45.4695,30900.0
2015-04-23 15:30:00,66.01,66.04,66.01,66.02,12700.0,45.4626,45.4832,45.4626,45.4695,12700.0
2015-04-23 15:35:00,66.02,66.04,66.0,66.02,23500.0,45.4695,45.4832,45.4557,45.4695,23500.0
2015-04-23 15:40:00,66.02,66.03,65.96,65.97,12600.0,45.4695,45.4763,45.4281,45.435,12600.0
2015-04-23 15:45:00,65.96,65.96,65.89,65.9,30200.0,45.4281,45.4281,45.3799,45.3868,30200.0
2015-04-23 15:50:00,65.91,65.94,65.91,65.94,6900.0,45.3937,45.4144,45.3937,45.4144,6900.0
2015-04-23 15:55:00,65.94,65.94,65.86,65.86,33600.0,45.4144,45.4144,45.3593,45.3593,33600.0
2015-04-24 09:30:00,66.25,66.27,66.03,66.03,8500.0,45.6279,45.6416,45.4763,45.4763,8500.0
2015-04-24 09:35:00,66.02,66.26,65.87,66.26,3000.0,45.4695,45.6348,45.3662,45.6348,3000.0
2015-04-24 09:40:00,66.26,66.33,66.08,66.15,27700.0,45.6348,45.683,45.5108,45.559,27700.0
2015-04-24 09:45:00,66.15,66.18,66.1,66.11,1800.0,45.559,45.5797,45.5246,45.5314,1800.0
2015-04-24 09:50:00,66.11,66.11,65.98,66.03,4800.0,45.5314,45.5314,45.4419,45.4763,4800.0
2015-04-24 09:55:00,66.05,66.06,65.9,65.97,50300.0,45.4901,45.497,45.3868,45.435,50300.0
2015-04-24 10:00:00,65.99,66.17,65.99,66.1,5400.0,45.4488,45.5728,45.4488,45.5246,5400.0
2015-04-24 10:05:00,66.13,66.31,66.13,66.31,4100.0,45.5452,45.6692,45.5452,45.6692,4100.0
2015-04-24 10:10:00,66.31,66.37,66.3,66.35,2100.0,45.6692,45.7105,45.6623,45.6967,2100.0
2015-04-24 10:15:00,66.3,66.36,66.27,66.32,8100.0,45.6623,45.7036,45.6416,45.6761,8100.0
2015-04-24 10:20:00,66.32,66.32,66.23,66.27,9100.0,45.6761,45.6761,45.6141,45.6416,9100.0
2015-04-24 10:25:00,66.24,66.32,66.24,66.31,5500.0,45.621,45.6761,45.621,45.6692,5500.0
2015-04-24 10:30:00,66.31,66.36,66.3,66.34,5600.0,45.6692,45.7036,45.6623,45.6899,5600.0
2015-04-24 10:35:00,66.35,66.55,66.33,66.5,7400.0,45.6967,45.8345,45.683,45.8,7400.0
2015-04-24 10:40:00,66.51,66.57,66.47,66.5,3400.0,45.8069,45.8483,45.7794,45.8,3400.0
2015-04-24 10:45:00,66.54,66.57,66.47,66.53,4700.0,45.8276,45.8483,45.7794,45.8207,4700.0
2015-04-24 10:50:00,66.54,66.63,66.51,66.62,10200.0,45.8276,45.8896,45.8069,45.8827,10200.0
2015-04-24 10:55:00,66.61,66.68,66.6,66.67,6400.0,45.8758,45.924,45.8689,45.9171,6400.0
2015-04-24 11:00:00,66.65,66.67,66.62,66.67,3100.0,45.9034,45.9171,45.8827,45.9171,3100.0
2015-04-24 11:05:00,66.68,66.8,66.68,66.73,6000.0,45.924,46.0067,45.924,45.9585,6000.0
2015-04-24 11:10:00,66.73,66.77,66.71,66.77,4800.0,45.9585,45.986,45.9447,45.986,4800.0
2015-04-24 11:15:00,66.77,66.79,66.71,66.77,8400.0,45.986,45.9998,45.9447,45.986,8400.0
2015-04-24 11:20:00,66.78,66.97,66.76,66.95,12900.0,45.9929,46.1237,45.9791,46.11,12900.0
2015-04-24 11:25:00,66.93,66.93,66.85,66.92,4600.0,46.0962,46.0962,46.0411,46.0893,4600.0
2015-04-24 11:30:00,66.94,66.94,66.85,66.85,33400.0,46.1031,46.1031,46.0411,46.0411,33400.0
2015-04-24 11:35:00,66.85,67.0,66.85,67.0,5500.0,46.0411,46.1444,46.0411,46.1444,5500.0
2015-04-24 11:40:00,66.98,67.18,66.97,67.08,15300.0,46.1306,46.2684,46.1237,46.1995,15300.0
2015-04-24 11:45:00,67.08,67.15,67.05,67.15,4300.0,46.1995,46.2477,46.1788,46.2477,4300.0
2015-04-24 11:50:00,67.14,67.19,67.1,67.17,3300.0,46.2408,46.2753,46.2133,46.2615,3300.0
2015-04-24 11:55:00,67.15,67.17,67.12,67.12,2700.0,46.2477,46.2615,46.2271,46.2271,2700.0
2015-04-24 12:00:00,67.11,67.11,67.0,67.05,4500.0,46.2202,46.2202,46.1444,46.1788,4500.0
2015-04-24 12:05:00,67.05,67.05,66.98,66.99,3000.0,46.1788,46.1788,46.1306,46.1375,3000.0
2015-04-24 12:10:00,66.98,67.09,66.95,67.09,5600.0,46.1306,46.2064,46.11,46.2064,5600.0
2015-04-24 12:15:00,67.1,67.1,67.05,67.09,3800.0,46.2133,46.2133,46.1788,46.2064,3800.0
2015-04-24 12:20:00,67.09,67.1,67.07,67.07,3500.0,46.2064,46.2133,46.1926,46.1926,3500.0
2015-04-24 12:25:00,67.08,67.09,67.05,67.09,9000.0,46.1995,46.2064,46.1788,46.2064,9000.0
2015-04-24 12:30:00,67.09,67.14,67.08,67.13,4300.0,46.2064,46.2408,46.1995,46.2339,4300.0
2015-04-24 12:35:00,67.13,67.13,67.09,67.09,1700.0,46.2339,46.2339,46.2064,46.2064,1700.0
2015-04-24 12:40:00,67.1,67.1,67.05,67.05,7800.0,46.2133,46.2133,46.1788,46.1788,7800.0
2015-04-24 12:45:00,67.06,67.06,67.0,67.04,14700.0,46.1857,46.1857,46.1444,46.172,14700.0
2015-04-24 12:50:00,67.04,67.09,67.04,67.05,4700.0,46.172,46.2064,46.172,46.1788,4700.0
2015-04-24 12:55:00,67.06,67.09,66.91,66.94,30500.0,46.1857,46.2064,46.0824,46.1031,30500.0
2015-04-24 13:00:00,66.93,66.93,66.88,66.88,9100.0,46.0962,46.0962,46.0618,46.0618,9100.0
2015-04-24 13:05:00,66.9,66.94,66.87,66.94,7000.0,46.0755,46.1031,46.0549,46.1031,7000.0
2015-04-24 13:10:00,66.94,67.01,66.94,66.96,5700.0,46.1031,46.1513,46.1031,46.1169,5700.0
2015-04-24 13:15:00,66.95,66.95,66.88,66.88,2800.0,46.11,46.11,46.0618,46.0618,2800.0
2015-04-24 13:20:00,66.88,66.89,66.75,66.75,12800.0,46.0618,46.0686,45.9722,45.9722,12800.0
2015-04-24 13:25:00,66.76,66.78,66.69,66.71,8500.0,45.9791,45.9929,45.9309,45.9447,8500.0
2015-04-24 13:30:00,66.71,66.73,66.67,66.67,3800.0,45.9447,45.9585,45.9171,45.9171,3800.0
2015-04-24 13:35:00,66.66,66.67,66.59,66.62,6800.0,45.9102,45.9171,45.862,45.8827,6800.0
2015-04-24 13:40:00,66.61,66.61,66.56,66.56,3000.0,45.8758,45.8758,45.8414,45.8414,3000.0
2015-04-24 13:45:00,66.56,66.62,66.51,66.61,6200.0,45.8414,45.8827,45.8069,45.8758,6200.0
2015-04-24 13:50:00,66.59,66.73,66.54,66.73,4300.0,45.862,45.9585,45.8276,45.9585,4300.0
2015-04-24 13:55:00,66.73,66.75,66.69,66.74,3600.0,45.9585,45.9722,45.9309,45.9653,3600.0
2015-04-24 14:00:00,66.7,66.77,66.68,66.75,5600.0,45.9378,45.986,45.924,45.9722,5600.0
2015-04-24 14:05:00,66.76,66.78,66.72,66.75,3900.0,45.9791,45.9929,45.9516,45.9722,3900.0
2015-04-24 14:10:00,66.74,66.8,66.72,66.78,4800.0,45.9653,46.0067,45.9516,45.9929,4800.0
2015-04-24 14:15:00,66.78,66.79,66.72,66.72,4200.0,45.9929,45.9998,45.9516,45.9516,4200.0
2015-04-24 14:20:00,66.67,66.71,66.67,66.68,6800.0,45.9171,45.9447,45.9171,45.924,6800.0
2015-04-24 14:25:00,66.66,66.69,66.66,66.67,2300.0,45.9102,45.9309,45.9102,45.9171,2300.0
2015-04-24 14:30:00,66.69,66.76,66.67,66.76,6000.0,45.9309,45.9791,45.9171,45.9791,6000.0
2015-04-24 14:35:00,66.75,66.75,66.7,66.72,2100.0,45.9722,45.9722,45.9378,45.9516,2100.0
2015-04-24 14:40:00,66.73,66.76,66.72,66.76,2900.0,45.9585,45.9791,45.9516,45.9791,2900.0
2015-04-24 14:45:00,66.77,66.83,66.77,66.78,3000.0,45.986,46.0273,45.986,45.9929,3000.0
2015-04-24 14:50:00,66.79,66.8,66.73,66.76,4000.0,45.9998,46.0067,45.9585,45.9791,4000.0
2015-04-24 14:55:00,66.77,66.83,66.77,66.83,3700.0,45.986,46.0273,45.986,46.0273,3700.0
2015-04-24 15:00:00,66.84,66.86,66.79,66.81,5700.0,46.0342,46.048,45.9998,46.0136,5700.0
2015-04-24 15:05:00,66.81,66.81,66.75,66.75,2800.0,46.0136,46.0136,45.9722,45.9722,2800.0
2015-04-24 15:10:00,66.75,66.75,66.65,66.65,6400.0,45.9722,45.9722,45.9034,45.9034,6400.0
2015-04-24 15:15:00,66.66,66.68,66.6,66.6,5900.0,45.9102,45.924,45.8689,45.8689,5900.0
2015-04-24 15:20:00,66.58,66.62,66.58,66.59,7700.0,45.8551,45.8827,45.8551,45.862,7700.0
2015-04-24 15:25:00,66.59,66.6,66.57,66.59,4300.0,45.862,45.8689,45.8483,45.862,4300.0
2015-04-24 15:30:00,66.59,66.61,66.59,66.6,5000.0,45.862,45.8758,45.862,45.8689,5000.0
2015-04-24 15:35:00,66.61,66.62,66.58,66.6,10400.0,45.8758,45.8827,45.8551,45.8689,10400.0
2015-04-24 15:40:00,66.6,66.63,66.56,66.63,8300.0,45.8689,45.8896,45.8414,45.8896,8300.0
2015-04-24 15:45:00,66.63,66.7,66.63,66.66,27400.0,45.8896,45.9378,45.8896,45.9102,27400.0
2015-04-24 15:50:00,66.68,66.68,66.64,66.64,13900.0,45.924,45.924,45.8965,45.8965,13900.0
2015-04-24 15:55:00,66.65,66.73,66.62,66.7,41600.0,45.9034,45.9585,45.8827,45.9378,41600.0
2015-04-27 09:30:00,66.93,66.98,66.76,66.86,7500.0,46.0962,46.1306,45.9791,46.048,7500.0
2015-04-27 09:35:00,66.91,66.91,66.74,66.83,2900.0,46.0824,46.0824,45.9653,46.0273,2900.0
2015-04-27 09:40:00,66.89,66.99,66.83,66.99,3000.0,46.0686,46.1375,46.0273,46.1375,3000.0
2015-04-27 09:45:00,66.98,66.98,66.86,66.94,6200.0,46.1306,46.1306,46.048,46.1031,6200.0
2015-04-27 09:50:00,66.91,66.91,66.79,66.79,4500.0,46.0824,46.0824,45.9998,45.9998,4500.0
2015-04-27 09:55:00,66.86,67.01,66.84,66.95,10500.0,46.048,46.1513,46.0342,46.11,10500.0
2015-04-27 10:00:00,66.97,66.97,66.8,66.88,5600.0,46.1237,46.1237,46.0067,46.0618,5600.0
2015-04-27 10:05:00,66.89,66.89,66.78,66.78,5100.0,46.0686,46.0686,45.9929,45.9929,5100.0
2015-04-27 10:10:00,66.81,66.86,66.79,66.85,2800.0,46.0136,46.048,45.9998,46.0411,2800.0
2015-04-27 10:15:00,66.81,66.83,66.75,66.78,5000.0,46.0136,46.0273,45.9722,45.9929,5000.0
2015-04-27 10:20:00,66.74,66.76,66.7,66.7,7000.0,45.9653,45.9791,45.9378,45.9378,7000.0
2015-04-27 10:25:00,66.69,66.7,66.64,66.64,2100.0,45.9309,45.9378,45.8965,45.8965,2100.0
2015-04-27 10:30:00,66.61,66.63,66.56,66.56,2400.0,45.8758,45.8896,45.8414,45.8414,2400.0
2015-04-27 10:35:00,66.62,66.62,66.59,66.59,1500.0,45.8827,45.8827,45.862,45.862,1500.0
2015-04-27 10:40:00,66.63,66.75,66.6,66.75,4600.0,45.8896,45.9722,45.8689,45.9722,4600.0
2015-04-27 10:45:00,66.77,66.77,66.72,66.75,3100.0,45.986,45.986,45.9516,45.9722,3100.0
2015-04-27 10:50:00,66.76,66.82,66.75,66.81,9400.0,45.9791,46.0204,45.9722,46.0136,9400.0
2015-04-27 10:55:00,66.82,66.89,66.77,66.86,11100.0,46.0204,46.0686,45.986,46.048,11100.0
2015-04-27 11:00:00,66.85,66.86,66.78,66.8,5700.0,46.0411,46.048,45.9929,46.0067,5700.0
2015-04-27 11:05:00,66.79,66.87,66.76,66.8,9100.0,45.9998,46.0549,45.9791,46.0067,9100.0
2015-04-27 11:10:00,66.81,66.85,66.8,66.83,2400.0,46.0136,46.0411,46.0067,46.0273,2400.0
2015-04-27 11:15:00,66.82,66.91,66.78,66.89,21400.0,46.0204,46.0824,45.9929,46.0686,21400.0
2015-04-27 11:20:00,66.88,66.89,66.86,66.86,7300.0,46.0618,46.0686,46.048,46.048,7300.0
2015-04-27 11:25:00,66.86,66.88,66.8,66.8,2600.0,46.048,46.0618,46.0067,46.0067,2600.0
2015-04-27 11:30:00,66.8,66.86,66.8,66.85,12200.0,46.0067,46.048,46.0067,46.0411,12200.0
2015-04-27 11:35:00,66.86,66.87,66.76,66.87,7800.0,46.048,46.0549,45.9791,46.0549,7800.0
2015-04-27 11:40:00,66.86,66.86,66.79,66.81,6900.0,46.048,46.048,45.9998,46.0136,6900.0
2015-04-27 11:45:00,66.81,66.87,66.78,66.78,6800.0,46.0136,46.0549,45.9929,45.9929,6800.0
2015-04-27 11:50:00,66.79,66.8,66.75,66.77,4300.0,45.9998,46.0067,45.9722,45.986,4300.0
2015-04-27 11:55:00,66.77,66.77,66.72,66.75,3200.0,45.986,45.986,45.9516,45.9722,3200.0
2015-04-27 12:00:00,66.78,66.82,66.77,66.77,5300.0,45.9929,46.0204,45.986,45.986,5300.0
2015-04-27 12:05:00,66.79,66.79,66.73,66.73,5400.0,45.9998,45.9998,45.9585,45.9585,5400.0
2015-04-27 12:10:00,66.7,66.7,66.6,66.6,14900.0,45.9378,45.9378,45.8689,45.8689,14900.0
2015-04-27 12:15:00,66.62,66.64,66.53,66.53,7400.0,45.8827,45.8965,45.8207,45.8207,7400.0
2015-04-27 12:20:00,66.54,66.63,66.54,66.58,11500.0,45.8276,45.8896,45.8276,45.8551,11500.0
2015-04-27 12:25:00,66.58,66.58,66.45,66.48,6100.0,45.8551,45.8551,45.7656,45.7863,6100.0
2015-04-27 12:30:00,66.5,66.6,66.5,66.53,5200.0,45.8,45.8689,45.8,45.8207,5200.0
2015-04-27 12:35:00,66.54,66.59,66.52,66.59,25900.0,45.8276,45.862,45.8138,45.862,25900.0
2015-04-27 12:40:00,66.6,66.62,66.56,66.56,2500.0,45.8689,45.8827,45.8414,45.8414,2500.0
2015-04-27 12:45:00,66.53,66.58,66.53,66.55,9400.0,45.8207,45.8551,45.8207,45.8345,9400.0
2015-04-27 12:50:00,66.55,66.55,66.52,66.52,3300.0,45.8345,45.8345,45.8138,45.8138,3300.0
2015-04-27 12:55:00,66.55,66.58,66.5,66.5,14200.0,45.8345,45.8551,45.8,45.8,14200.0
2015-04-27 13:00:00,66.5,66.51,66.42,66.5,4700.0,45.8,45.8069,45.7449,45.8,4700.0
2015-04-27 13:05:00,66.5,66.5,66.42,66.46,4800.0,45.8,45.8,45.7449,45.7725,4800.0
2015-04-27 13:10:00,66.49,66.56,66.48,66.48,6200.0,45.7932,45.8414,45.7863,45.7863,6200.0
2015-04-27 13:15:00,66.43,66.44,66.38,66.38,3600.0,45.7518,45.7587,45.7174,45.7174,3600.0
2015-04-27 13:20:00,66.36,66.37,66.3,66.32,5800.0,45.7036,45.7105,45.6623,45.6761,5800.0
2015-04-27 13:25:00,66.33,66.43,66.33,66.38,6500.0,45.683,45.7518,45.683,45.7174,6500.0
2015-04-27 13:30:00,66.38,66.48,66.38,66.47,3500.0,45.7174,45.7863,45.7174,45.7794,3500.0
2015-04-27 13:35:00,66.46,66.55,66.44,66.49,4400.0,45.7725,45.8345,45.7587,45.7932,4400.0
2015-04-27 13:40:00,66.49,66.54,66.48,66.52,5500.0,45.7932,45.8276,45.7863,45.8138,5500.0
2015-04-27 13:45:00,66.53,66.6,66.52,66.56,4500.0,45.8207,45.8689,45.8138,45.8414,4500.0
2015-04-27 13:50:00,66.51,66.55,66.48,66.48,6900.0,45.8069,45.8345,45.7863,45.7863,6900.0
2015-04-27 13:55:00,66.48,66.6,66.46,66.58,6200.0,45.7863,45.8689,45.7725,45.8551,6200.0
2015-04-27 14:00:00,66.58,66.59,66.52,66.57,4900.0,45.8551,45.862,45.8138,45.8483,4900.0
2015-04-27 14:05:00,66.54,66.56,66.51,66.53,3900.0,45.8276,45.8414,45.8069,45.8207,3900.0
2015-04-27 14:10:00,66.53,66.57,66.49,66.49,5700.0,45.8207,45.8483,45.7932,45.7932,5700.0
2015-04-27 14:15:00,66.5,66.5,66.45,66.49,2200.0,45.8,45.8,45.7656,45.7932,2200.0
2015-04-27 14:20:00,66.52,66.52,66.39,66.46,9700.0,45.8138,45.8138,45.7243,45.7725,9700.0
2015-04-27 14:25:00,66.47,66.55,66.47,66.51,3500.0,45.7794,45.8345,45.7794,45.8069,3500.0
2015-04-27 14:30:00,66.49,66.5,66.46,66.5,7000.0,45.7932,45.8,45.7725,45.8,7000.0
2015-04-27 14:35:00,66.49,66.65,66.46,66.63,44800.0,45.7932,45.9034,45.7725,45.8896,44800.0
2015-04-27 14:40:00,66.65,66.73,66.64,66.67,12000.0,45.9034,45.9585,45.8965,45.9171,12000.0
2015-04-27 14:45:00,66.66,66.7,66.64,66.68,6400.0,45.9102,45.9378,45.8965,45.924,6400.0
2015-04-27 14:50:00,66.68,66.79,66.66,66.69,20700.0,45.924,45.9998,45.9102,45.9309,20700.0
2015-04-27 14:55:00,66.71,66.73,66.66,66.73,34600.0,45.9447,45.9585,45.9102,45.9585,34600.0
2015-04-27 15:00:00,66.73,66.76,66.72,66.73,7400.0,45.9585,45.9791,45.9516,45.9585,7400.0
2015-04-27 15:05:00,66.73,66.73,66.68,66.68,7300.0,45.9585,45.9585,45.924,45.924,7300.0
2015-04-27 15:10:00,66.66,66.69,66.65,66.66,6800.0,45.9102,45.9309,45.9034,45.9102,6800.0
2015-04-27 15:15:00,66.65,66.72,66.62,66.67,13300.0,45.9034,45.9516,45.8827,45.9171,13300.0
2015-04-27 15:20:00,66.67,66.68,66.53,66.55,9700.0,45.9171,45.924,45.8207,45.8345,9700.0
2015-04-27 15:25:00,66.58,66.62,66.55,66.55,4900.0,45.8551,45.8827,45.8345,45.8345,4900.0
2015-04-27 15:30:00,66.55,66.62,66.53,66.62,7800.0,45.8345,45.8827,45.8207,45.8827,7800.0
2015-04-27 15:35:00,66.62,66.63,66.55,66.63,7000.0,45.8827,45.8896,45.8345,45.8896,7000.0
2015-04-27 15:40:00,66.64,66.68,66.6,66.6,15700.0,45.8965,45.924,45.8689,45.8689,15700.0
2015-04-27 15:45:00,66.58,66.61,66.54,66.58,14000.0,45.8551,45.8758,45.8276,45.8551,14000.0
2015-04-27 15:50:00,66.58,66.63,66.58,66.58,13500.0,45.8551,45.8896,45.8551,45.8551,13500.0
2015-04-27 15:55:00,66.58,66.69,66.58,66.63,58800.0,45.8551,45.9309,45.8551,45.8896,58800.0
2015-04-28 09:30:00,66.48,66.48,65.9,65.92,13300.0,45.7863,45.7863,45.3868,45.4006,13300.0
2015-04-28 09:35:00,66.0,66.12,65.89,65.92,6500.0,45.4557,45.5383,45.3799,45.4006,6500.0
2015-04-28 09:40:00,66.01,66.06,65.71,65.78,9200.0,45.4626,45.497,45.256,45.3042,9200.0
2015-04-28 09:45:00,65.8,65.8,65.69,65.7,4800.0,45.3179,45.3179,45.2422,45.2491,4800.0
2015-04-28 09:50:00,65.71,65.88,65.71,65.85,3600.0,45.256,45.373,45.256,45.3524,3600.0
2015-04-28 09:55:00,65.84,65.87,65.6,65.65,6000.0,45.3455,45.3662,45.1802,45.2146,6000.0
2015-04-28 10:00:00,65.62,65.66,65.4,65.44,7100.0,45.194,45.2215,45.0425,45.07,7100.0
2015-04-28 10:05:00,65.42,65.47,65.35,65.46,17000.0,45.0562,45.0907,45.008,45.0838,17000.0
2015-04-28 10:10:00,65.43,65.43,65.21,65.21,18700.0,45.0631,45.0631,44.9116,44.9116,18700.0
2015-04-28 10:15:00,65.2,65.2,65.05,65.14,23100.0,44.9047,44.9047,44.8014,44.8634,23100.0
2015-04-28 10:20:00,65.12,65.15,65.05,65.1,9100.0,44.8496,44.8703,44.8014,44.8358,9100.0
2015-04-28 10:25:00,65.13,65.26,65.12,65.23,43300.0,44.8565,44.946,44.8496,44.9254,43300.0
2015-04-28 10:30:00,65.2,65.22,65.13,65.22,8100.0,44.9047,44.9185,44.8565,44.9185,8100.0
2015-04-28 10:35:00,65.25,65.26,65.18,65.25,19900.0,44.9391,44.946,44.8909,44.9391,19900.0
2015-04-28 10:40:00,65.26,65.26,65.16,65.17,9100.0,44.946,44.946,44.8772,44.884,9100.0
2015-04-28 10:45:00,65.16,65.31,65.16,65.22,15200.0,44.8772,44.9805,44.8772,44.9185,15200.0
2015-04-28 10:50:00,65.21,65.31,65.2,65.24,5800.0,44.9116,44.9805,44.9047,44.9323,5800.0
2015-04-28 10:55:00,65.24,65.25,65.05,65.12,23200.0,44.9323,44.9391,44.8014,44.8496,23200.0
2015-04-28 11:00:00,65.06,65.21,65.05,65.16,15000.0,44.8083,44.9116,44.8014,44.8772,15000.0
2015-04-28 11:05:00,65.17,65.28,65.13,65.23,6100.0,44.884,44.9598,44.8565,44.9254,6100.0
2015-04-28 11:10:00,65.24,65.39,65.24,65.28,5700.0,44.9323,45.0356,44.9323,44.9598,5700.0
2015-04-28 11:15:00,65.3,65.31,65.2,65.2,9200.0,44.9736,44.9805,44.9047,44.9047,9200.0
2015-04-28 11:20:00,65.18,65.2,65.01,65.03,31100.0,44.8909,44.9047,44.7739,44.7876,31100.0
2015-04-28 11:25:00,65.03,65.05,65.01,65.03,6200.0,44.7876,44.8014,44.7739,44.7876,6200.0
2015-04-28 11:30:00,65.0,65.2,65.0,65.15,16000.0,44.767,44.9047,44.767,44.8703,16000.0
2015-04-28 11:35:00,65.16,65.25,65.15,65.22,2600.0,44.8772,44.9391,44.8703,44.9185,2600.0
2015-04-28 11:40:00,65.22,65.25,65.16,65.17,18700.0,44.9185,44.9391,44.8772,44.884,18700.0
2015-04-28 11:45:00,65.18,65.18,65.1,65.12,5900.0,44.8909,44.8909,44.8358,44.8496,5900.0
2015-04-28 11:50:00,65.12,65.16,65.07,65.08,15900.0,44.8496,44.8772,44.8152,44.8221,15900.0
2015-04-28 11:55:00,65.07,65.07,65.01,65.04,10400.0,44.8152,44.8152,44.7739,44.7945,10400.0
2015-04-28 12:00:00,65.04,65.04,65.0,65.02,7900.0,44.7945,44.7945,44.767,44.7807,7900.0
2015-04-28 12:05:00,65.02,65.12,65.02,65.12,7000.0,44.7807,44.8496,44.7807,44.8496,7000.0
2015-04-28 12:10:00,65.15,65.15,65.03,65.09,81100.0,44.8703,44.8703,44.7876,44.8289,81100.0
2015-04-28 12:15:00,65.09,65.1,65.05,65.07,3400.0,44.8289,44.8358,44.8014,44.8152,3400.0
2015-04-28 12:20:00,65.08,65.23,65.07,65.13,6900.0,44.8221,44.9254,44.8152,44.8565,6900.0
2015-04-28 12:25:00,65.14,65.29,65.11,65.19,46500.0,44.8634,44.9667,44.8427,44.8978,46500.0
2015-04-28 12:30:00,65.16,65.2,65.12,65.12,5000.0,44.8772,44.9047,44.8496,44.8496,5000.0
2015-04-28 12:35:00,65.15,65.23,65.1,65.1,7100.0,44.8703,44.9254,44.8358,44.8358,7100.0
2015-04-28 12:40:00,65.13,65.14,65.06,65.07,3100.0,44.8565,44.8634,44.8083,44.8152,3100.0
2015-04-28 12:45:00,65.08,65.18,65.06,65.06,5500.0,44.8221,44.8909,44.8083,44.8083,5500.0
2015-04-28 12:50:00,65.07,65.19,65.06,65.12,3400.0,44.8152,44.8978,44.8083,44.8496,3400.0
2015-04-28 12:55:00,65.17,65.2,65.12,65.12,3600.0,44.884,44.9047,44.8496,44.8496,3600.0
2015-04-28 13:00:00,65.12,65.13,64.98,65.0,15900.0,44.8496,44.8565,44.7532,44.767,15900.0
2015-04-28 13:05:00,65.02,65.1,65.02,65.1,4100.0,44.7807,44.8358,44.7807,44.8358,4100.0
2015-04-28 13:10:00,65.1,65.18,65.09,65.14,8100.0,44.8358,44.8909,44.8289,44.8634,8100.0
2015-04-28 13:15:00,65.15,65.16,65.08,65.11,6500.0,44.8703,44.8772,44.8221,44.8427,6500.0
2015-04-28 13:20:00,65.1,65.11,65.0,65.02,7500.0,44.8358,44.8427,44.767,44.7807,7500.0
2015-04-28 13:25:00,65.0,65.05,64.95,65.04,8000.0,44.767,44.8014,44.7325,44.7945,8000.0
2015-04-28 13:30:00,65.04,65.04,64.88,64.9,7600.0,44.7945,44.7945,44.6843,44.6981,7600.0
2015-04-28 13:35:00,64.89,64.9,64.82,64.88,8000.0,44.6912,44.6981,44.643,44.6843,8000.0
2015-04-28 13:40:00,64.9,64.98,64.88,64.98,5100.0,44.6981,44.7532,44.6843,44.7532,5100.0
2015-04-28 13:45:00,64.98,64.98,64.84,64.85,16000.0,44.7532,44.7532,44.6568,44.6637,16000.0
2015-04-28 13:50:00,64.84,64.84,64.73,64.73,7000.0,44.6568,44.6568,44.581,44.581,7000.0
2015-04-28 13:55:00,64.73,64.84,64.73,64.82,12000.0,44.581,44.6568,44.581,44.643,12000.0
2015-04-28 14:00:00,64.81,64.85,64.77,64.85,16200.0,44.6361,44.6637,44.6086,44.6637,16200.0
2015-04-28 14:05:00,64.85,64.91,64.84,64.91,10200.0,44.6637,44.705,44.6568,44.705,10200.0
2015-04-28 14:10:00,64.91,64.94,64.89,64.94,11100.0,44.705,44.7256,44.6912,44.7256,11100.0
2015-04-28 14:15:00,64.93,65.06,64.93,65.06,11500.0,44.7188,44.8083,44.7188,44.8083,11500.0
2015-04-28 14:20:00,65.07,65.07,64.82,64.84,30300.0,44.8152,44.8152,44.643,44.6568,30300.0
2015-04-28 14:25:00,64.83,64.83,64.71,64.77,11500.0,44.6499,44.6499,44.5672,44.6086,11500.0
2015-04-28 14:30:00,64.75,64.85,64.71,64.85,2900.0,44.5948,44.6637,44.5672,44.6637,2900.0
2015-04-28 14:35:00,64.85,64.85,64.78,64.85,14900.0,44.6637,44.6637,44.6154,44.6637,14900.0
2015-04-28 14:40:00,64.83,64.83,64.78,64.79,3300.0,44.6499,44.6499,44.6154,44.6223,3300.0
2015-04-28 14:45:00,64.8,64.88,64.8,64.82,8200.0,44.6292,44.6843,44.6292,44.643,8200.0
2015-04-28 14:50:00,64.82,64.86,64.8,64.83,6900.0,44.643,44.6705,44.6292,44.6499,6900.0
2015-04-28 14:55:00,64.82,64.88,64.82,64.84,15500.0,44.643,44.6843,44.643,44.6568,15500.0
2015-04-28 15:00:00,64.84,64.84,64.78,64.78,2900.0,44.6568,44.6568,44.6154,44.6154,2900.0
2015-04-28 15:05:00,64.77,64.81,64.76,64.8,7000.0,44.6086,44.6361,44.6017,44.6292,7000.0
2015-04-28 15:10:00,64.8,64.81,64.73,64.73,31600.0,44.6292,44.6361,44.581,44.581,31600.0
2015-04-28 15:15:00,64.73,64.79,64.72,64.77,9800.0,44.581,44.6223,44.5741,44.6086,9800.0
2015-04-28 15:20:00,64.76,64.88,64.74,64.88,34700.0,44.6017,44.6843,44.5879,44.6843,34700.0
2015-04-28 15:25:00,64.9,64.93,64.88,64.93,9000.0,44.6981,44.7188,44.6843,44.7188,9000.0
2015-04-28 15:30:00,64.93,64.97,64.92,64.97,6000.0,44.7188,44.7463,44.7119,44.7463,6000.0
2015-04-28 15:35:00,64.97,64.98,64.9,64.9,21100.0,44.7463,44.7532,44.6981,44.6981,21100.0
2015-04-28 15:40:00,64.9,64.96,64.89,64.96,11600.0,44.6981,44.7394,44.6912,44.7394,11600.0
2015-04-28 15:45:00,64.96,64.97,64.91,64.94,61300.0,44.7394,44.7463,44.705,44.7256,61300.0
2015-04-28 15:50:00,64.94,64.97,64.93,64.97,11500.0,44.7256,44.7463,44.7188,44.7463,11500.0
2015-04-28 15:55:00,64.97,65.04,64.96,65.04,35300.0,44.7463,44.7945,44.7394,44.7945,35300.0
2015-04-29 09:30:00,64.57,64.92,64.5,64.82,14000.0,44.4708,44.7119,44.4226,44.643,14000.0
2015-04-29 09:35:00,64.69,64.77,64.36,64.5,7100.0,44.5535,44.6086,44.3262,44.4226,7100.0
2015-04-29 09:40:00,64.48,64.52,64.27,64.28,6300.0,44.4088,44.4364,44.2642,44.2711,6300.0
2015-04-29 09:45:00,64.3,64.35,64.2,64.33,5400.0,44.2849,44.3193,44.216,44.3055,5400.0
2015-04-29 09:50:00,64.28,64.47,64.25,64.39,4800.0,44.2711,44.4019,44.2504,44.3468,4800.0
2015-04-29 09:55:00,64.32,64.39,64.21,64.21,3000.0,44.2986,44.3468,44.2229,44.2229,3000.0
2015-04-29 10:00:00,64.31,64.36,64.21,64.36,5800.0,44.2917,44.3262,44.2229,44.3262,5800.0
2015-04-29 10:05:00,64.31,64.5,64.3,64.5,103300.0,44.2917,44.4226,44.2849,44.4226,103300.0
2015-04-29 10:10:00,64.54,64.62,64.48,64.51,5200.0,44.4502,44.5052,44.4088,44.4295,5200.0
2015-04-29 10:15:00,64.55,64.59,64.42,64.56,7900.0,44.457,44.4846,44.3675,44.4639,7900.0
2015-04-29 10:20:00,64.56,64.59,64.44,64.54,6300.0,44.4639,44.4846,44.3813,44.4502,6300.0
2015-04-29 10:25:00,64.57,64.65,64.53,64.58,7500.0,44.4708,44.5259,44.4433,44.4777,7500.0
2015-04-29 10:30:00,64.56,64.58,64.44,64.53,14600.0,44.4639,44.4777,44.3813,44.4433,14600.0
2015-04-29 10:35:00,64.48,64.5,64.36,64.45,7300.0,44.4088,44.4226,44.3262,44.3882,7300.0
2015-04-29 10:40:00,64.47,64.51,64.39,64.45,7100.0,44.4019,44.4295,44.3468,44.3882,7100.0
2015-04-29 10:45:00,64.46,64.49,64.31,64.36,4800.0,44.3951,44.4157,44.2917,44.3262,4800.0
2015-04-29 10:50:00,64.37,64.37,64.3,64.33,5100.0,44.3331,44.3331,44.2849,44.3055,5100.0
2015-04-29 10:55:00,64.3,64.39,64.3,64.35,18200.0,44.2849,44.3468,44.2849,44.3193,18200.0
2015-04-29 11:00:00,64.32,64.46,64.31,64.39,8400.0,44.2986,44.3951,44.2917,44.3468,8400.0
2015-04-29 11:05:00,64.39,64.4,64.3,64.32,6400.0,44.3468,44.3537,44.2849,44.2986,6400.0
2015-04-29 11:10:00,64.29,64.3,64.2,64.23,5500.0,44.278,44.2849,44.216,44.2366,5500.0
2015-04-29 11:15:00,64.24,64.32,64.17,64.17,14900.0,44.2435,44.2986,44.1953,44.1953,14900.0
2015-04-29 11:20:00,64.18,64.18,64.06,64.06,2200.0,44.2022,44.2022,44.1196,44.1196,2200.0
2015-04-29 11:25:00,64.03,64.11,64.03,64.08,2400.0,44.0989,44.154,44.0989,44.1333,2400.0
2015-04-29 11:30:00,64.11,64.12,64.06,64.12,2200.0,44.154,44.1609,44.1196,44.1609,2200.0
2015-04-29 11:35:00,64.06,64.08,63.97,64.08,9500.0,44.1196,44.1333,44.0576,44.1333,9500.0
2015-04-29 11:40:00,64.05,64.07,64.01,64.03,1400.0,44.1127,44.1265,44.0851,44.0989,1400.0
2015-04-29 11:45:00,64.01,64.11,64.01,64.11,1500.0,44.0851,44.154,44.0851,44.154,1500.0
2015-04-29 11:50:00,64.11,64.11,63.98,64.02,8600.0,44.154,44.154,44.0645,44.092,8600.0
2015-04-29 11:55:00,64.02,64.06,64.0,64.04,3500.0,44.092,44.1196,44.0782,44.1058,3500.0
2015-04-29 12:00:00,64.02,64.03,63.98,64.03,5100.0,44.092,44.0989,44.0645,44.0989,5100.0
2015-04-29 12:05:00,64.02,64.03,63.98,63.98,3400.0,44.092,44.0989,44.0645,44.0645,3400.0
2015-04-29 12:10:00,63.98,63.98,63.89,63.93,4900.0,44.0645,44.0645,44.0025,44.03,4900.0
2015-04-29 12:15:00,63.91,63.97,63.9,63.93,4700.0,44.0163,44.0576,44.0094,44.03,4700.0
2015-04-29 12:20:00,63.94,64.0,63.93,64.0,6700.0,44.0369,44.0782,44.03,44.0782,6700.0
2015-04-29 12:25:00,63.97,63.97,63.9,63.91,5600.0,44.0576,44.0576,44.0094,44.0163,5600.0
2015-04-29 12:30:00,63.88,63.89,63.86,63.86,1300.0,43.9956,44.0025,43.9818,43.9818,1300.0
2015-04-29 12:35:00,63.89,63.9,63.8,63.8,5100.0,44.0025,44.0094,43.9405,43.9405,5100.0
2015-04-29 12:40:00,63.81,63.89,63.81,63.89,1400.0,43.9474,44.0025,43.9474,44.0025,1400.0
2015-04-29 12:45:00,63.85,63.88,63.85,63.88,1600.0,43.9749,43.9956,43.9749,43.9956,1600.0
2015-04-29 12:50:00,63.86,63.88,63.77,63.77,5100.0,43.9818,43.9956,43.9198,43.9198,5100.0
2015-04-29 12:55:00,63.78,63.8,63.77,63.8,2500.0,43.9267,43.9405,43.9198,43.9405,2500.0
2015-04-29 13:00:00,63.8,63.81,63.7,63.7,7600.0,43.9405,43.9474,43.8716,43.8716,7600.0
2015-04-29 13:05:00,63.68,63.78,63.68,63.75,10200.0,43.8578,43.9267,43.8578,43.9061,10200.0
2015-04-29 13:10:00,63.75,63.76,63.66,63.74,3600.0,43.9061,43.9129,43.8441,43.8992,3600.0
2015-04-29 13:15:00,63.74,63.84,63.73,63.84,16300.0,43.8992,43.968,43.8923,43.968,16300.0
2015-04-29 13:20:00,63.82,63.84,63.75,63.84,4100.0,43.9543,43.968,43.9061,43.968,4100.0
2015-04-29 13:25:00,63.86,63.86,63.77,63.77,6300.0,43.9818,43.9818,43.9198,43.9198,6300.0
2015-04-29 13:30:00,63.77,63.86,63.77,63.86,5300.0,43.9198,43.9818,43.9198,43.9818,5300.0
2015-04-29 13:35:00,63.85,63.86,63.82,63.83,3200.0,43.9749,43.9818,43.9543,43.9612,3200.0
2015-04-29 13:40:00,63.83,63.89,63.78,63.87,6800.0,43.9612,44.0025,43.9267,43.9887,6800.0
2015-04-29 13:45:00,63.88,63.88,63.86,63.88,3100.0,43.9956,43.9956,43.9818,43.9956,3100.0
2015-04-29 13:50:00,63.88,63.89,63.79,63.86,15400.0,43.9956,44.0025,43.9336,43.9818,15400.0
2015-04-29 13:55:00,63.89,63.94,63.85,63.88,8800.0,44.0025,44.0369,43.9749,43.9956,8800.0
2015-04-29 14:00:00,63.86,63.87,63.7,63.81,27700.0,43.9818,43.9887,43.8716,43.9474,27700.0
2015-04-29 14:05:00,63.75,63.96,63.75,63.81,2800.0,43.9061,44.0507,43.9061,43.9474,2800.0
2015-04-29 14:10:00,63.86,63.86,63.75,63.78,3100.0,43.9818,43.9818,43.9061,43.9267,3100.0
2015-04-29 14:15:00,63.78,63.92,63.78,63.92,4200.0,43.9267,44.0231,43.9267,44.0231,4200.0
2015-04-29 14:20:00,63.85,63.94,63.85,63.94,7100.0,43.9749,44.0369,43.9749,44.0369,7100.0
2015-04-29 14:25:00,63.92,64.03,63.92,64.0,5200.0,44.0231,44.0989,44.0231,44.0782,5200.0
2015-04-29 14:30:00,63.99,64.02,63.94,64.01,11300.0,44.0714,44.092,44.0369,44.0851,11300.0
2015-04-29 14:35:00,64.0,64.02,63.91,63.97,27100.0,44.0782,44.092,44.0163,44.0576,27100.0
2015-04-29 14:40:00,63.97,64.0,63.86,64.0,12700.0,44.0576,44.0782,43.9818,44.0782,12700.0
2015-04-29 14:45:00,63.97,64.0,63.84,63.9,11600.0,44.0576,44.0782,43.968,44.0094,11600.0
2015-04-29 14:50:00,63.91,63.94,63.78,63.79,10500.0,44.0163,44.0369,43.9267,43.9336,10500.0
2015-04-29 14:55:00,63.78,63.84,63.78,63.8,8500.0,43.9267,43.968,43.9267,43.9405,8500.0
2015-04-29 15:00:00,63.8,63.81,63.67,63.67,12200.0,43.9405,43.9474,43.851,43.851,12200.0
2015-04-29 15:05:00,63.7,63.84,63.66,63.8,53400.0,43.8716,43.968,43.8441,43.9405,53400.0
2015-04-29 15:10:00,63.77,63.84,63.67,63.68,60500.0,43.9198,43.968,43.851,43.8578,60500.0
2015-04-29 15:15:00,63.69,63.72,63.63,63.68,35600.0,43.8647,43.8854,43.8234,43.8578,35600.0
2015-04-29 15:20:00,63.66,63.68,63.59,63.67,27800.0,43.8441,43.8578,43.7959,43.851,27800.0
2015-04-29 15:25:00,63.67,63.68,63.61,63.68,25800.0,43.851,43.8578,43.8096,43.8578,25800.0
2015-04-29 15:30:00,63.68,63.86,63.68,63.82,7900.0,43.8578,43.9818,43.8578,43.9543,7900.0
2015-04-29 15:35:00,63.83,63.87,63.81,63.86,28000.0,43.9612,43.9887,43.9474,43.9818,28000.0
2015-04-29 15:40:00,63.85,63.87,63.74,63.78,34400.0,43.9749,43.9887,43.8992,43.9267,34400.0
2015-04-29 15:45:00,63.79,63.81,63.78,63.78,20900.0,43.9336,43.9474,43.9267,43.9267,20900.0
2015-04-29 15:50:00,63.78,63.82,63.75,63.77,37800.0,43.9267,43.9543,43.9061,43.9198,37800.0
2015-04-29 15:55:00,63.76,63.9,63.75,63.87,92000.0,43.9129,44.0094,43.9061,43.9887,92000.0
2015-04-30 09:30:00,63.55,63.77,63.38,63.45,11000.0,43.7683,43.9198,43.6512,43.6994,11000.0
2015-04-30 09:35:00,63.52,63.82,63.42,63.49,8700.0,43.7477,43.9543,43.6788,43.727,8700.0
2015-04-30 09:40:00,63.52,63.61,63.35,63.35,6100.0,43.7477,43.8096,43.6306,43.6306,6100.0
2015-04-30 09:45:00,63.22,63.34,63.21,63.26,2100.0,43.541,43.6237,43.5341,43.5686,2100.0
2015-04-30 09:50:00,63.26,63.31,63.18,63.18,2100.0,43.5686,43.603,43.5135,43.5135,2100.0
2015-04-30 09:55:00,63.17,63.26,63.12,63.13,7200.0,43.5066,43.5686,43.4722,43.4791,7200.0
2015-04-30 10:00:00,63.13,63.16,63.01,63.06,8600.0,43.4791,43.4997,43.3964,43.4308,8600.0
2015-04-30 10:05:00,63.05,63.16,62.94,63.0,18700.0,43.424,43.4997,43.3482,43.3895,18700.0
2015-04-30 10:10:00,63.01,63.04,62.77,62.99,45200.0,43.3964,43.4171,43.2311,43.3826,45200.0
2015-04-30 10:15:00,62.95,62.96,62.82,62.85,11200.0,43.3551,43.362,43.2655,43.2862,11200.0
2015-04-30 10:20:00,62.86,62.88,62.79,62.83,9900.0,43.2931,43.3069,43.2449,43.2724,9900.0
2015-04-30 10:25:00,62.83,62.91,62.78,62.91,6500.0,43.2724,43.3275,43.238,43.3275,6500.0
2015-04-30 10:30:00,62.93,62.93,62.76,62.89,9700.0,43.3413,43.3413,43.2242,43.3138,9700.0
2015-04-30 10:35:00,62.87,62.98,62.86,62.97,5700.0,43.3,43.3757,43.2931,43.3689,5700.0
2015-04-30 10:40:00,62.95,63.15,62.93,63.07,6700.0,43.3551,43.4928,43.3413,43.4377,6700.0
2015-04-30 10:45:00,63.09,63.25,63.09,63.24,9000.0,43.4515,43.5617,43.4515,43.5548,9000.0
2015-04-30 10:50:00,63.23,63.23,63.05,63.12,8700.0,43.5479,43.5479,43.424,43.4722,8700.0
2015-04-30 10:55:00,63.14,63.17,62.97,62.99,5900.0,43.4859,43.5066,43.3689,43.3826,5900.0
2015-04-30 11:00:00,62.97,63.14,62.97,63.13,8000.0,43.3689,43.4859,43.3689,43.4791,8000.0
2015-04-30 11:05:00,63.13,63.2,63.12,63.15,12900.0,43.4791,43.5273,43.4722,43.4928,12900.0
2015-04-30 11:10:00,63.16,63.18,63.1,63.15,8400.0,43.4997,43.5135,43.4584,43.4928,8400.0
2015-04-30 11:15:00,63.15,63.15,62.98,63.03,19200.0,43.4928,43.4928,43.3757,43.4102,19200.0
2015-04-30 11:20:00,63.03,63.11,63.0,63.08,5000.0,43.4102,43.4653,43.3895,43.4446,5000.0
2015-04-30 11:25:00,63.09,63.27,63.09,63.26,23000.0,43.4515,43.5755,43.4515,43.5686,23000.0
2015-04-30 11:30:00,63.26,63.29,63.21,63.22,18500.0,43.5686,43.5892,43.5341,43.541,18500.0
2015-04-30 11:35:00,63.24,63.29,63.2,63.27,15600.0,43.5548,43.5892,43.5273,43.5755,15600.0
2015-04-30 11:40:00,63.28,63.31,63.26,63.28,8500.0,43.5824,43.603,43.5686,43.5824,8500.0
2015-04-30 11:45:00,63.28,63.29,63.19,63.23,4300.0,43.5824,43.5892,43.5204,43.5479,4300.0
2015-04-30 11:50:00,63.22,63.28,63.21,63.28,4000.0,43.541,43.5824,43.5341,43.5824,4000.0
2015-04-30 11:55:00,63.28,63.41,63.28,63.34,7600.0,43.5824,43.6719,43.5824,43.6237,7600.0
2015-04-30 12:00:00,63.34,63.45,63.34,63.39,6200.0,43.6237,43.6994,43.6237,43.6581,6200.0
2015-04-30 12:05:00,63.37,63.42,63.36,63.37,3600.0,43.6443,43.6788,43.6375,43.6443,3600.0
2015-04-30 12:10:00,63.37,63.42,63.33,63.35,5300.0,43.6443,43.6788,43.6168,43.6306,5300.0
2015-04-30 12:15:00,63.36,63.42,63.31,63.35,4200.0,43.6375,43.6788,43.603,43.6306,4200.0
2015-04-30 12:20:00,63.35,63.43,63.35,63.43,5000.0,43.6306,43.6857,43.6306,43.6857,5000.0
2015-04-30 12:25:00,63.42,63.42,63.33,63.37,5100.0,43.6788,43.6788,43.6168,43.6443,5100.0
2015-04-30 12:30:00,63.37,63.42,63.32,63.42,4600.0,43.6443,43.6788,43.6099,43.6788,4600.0
2015-04-30 12:35:00,63.42,63.45,63.33,63.4,6900.0,43.6788,43.6994,43.6168,43.665,6900.0
2015-04-30 12:40:00,63.38,63.4,63.28,63.39,6600.0,43.6512,43.665,43.5824,43.6581,6600.0
2015-04-30 12:45:00,63.35,63.45,63.3,63.43,4400.0,43.6306,43.6994,43.5961,43.6857,4400.0
2015-04-30 12:50:00,63.43,63.43,63.24,63.3,5700.0,43.6857,43.6857,43.5548,43.5961,5700.0
2015-04-30 12:55:00,63.3,63.4,63.27,63.38,3300.0,43.5961,43.665,43.5755,43.6512,3300.0
2015-04-30 13:00:00,63.4,63.48,63.32,63.38,6900.0,43.665,43.7201,43.6099,43.6512,6900.0
2015-04-30 13:05:00,63.4,63.4,63.31,63.4,3400.0,43.665,43.665,43.603,43.665,3400.0
2015-04-30 13:10:00,63.37,63.4,63.3,63.33,5100.0,43.6443,43.665,43.5961,43.6168,5100.0
2015-04-30 13:15:00,63.32,63.32,63.26,63.3,2900.0,43.6099,43.6099,43.5686,43.5961,2900.0
2015-04-30 13:20:00,63.3,63.3,63.2,63.28,3000.0,43.5961,43.5961,43.5273,43.5824,3000.0
2015-04-30 13:25:00,63.28,63.37,63.23,63.37,3000.0,43.5824,43.6443,43.5479,43.6443,3000.0
2015-04-30 13:30:00,63.35,63.42,63.33,63.42,3100.0,43.6306,43.6788,43.6168,43.6788,3100.0
2015-04-30 13:35:00,63.43,63.45,63.34,63.38,3400.0,43.6857,43.6994,43.6237,43.6512,3400.0
2015-04-30 13:40:00,63.38,63.4,63.27,63.31,4800.0,43.6512,43.665,43.5755,43.603,4800.0
2015-04-30 13:45:00,63.3,63.31,63.27,63.28,3500.0,43.5961,43.603,43.5755,43.5824,3500.0
2015-04-30 13:50:00,63.29,63.31,63.26,63.28,4400.0,43.5892,43.603,43.5686,43.5824,4400.0
2015-04-30 13:55:00,63.27,63.31,63.27,63.27,3100.0,43.5755,43.603,43.5755,43.5755,3100.0
2015-04-30 14:00:00,63.29,63.34,63.29,63.3,7200.0,43.5892,43.6237,43.5892,43.5961,7200.0
2015-04-30 14:05:00,63.3,63.4,63.29,63.4,6600.0,43.5961,43.665,43.5892,43.665,6600.0
2015-04-30 14:10:00,63.39,63.47,63.39,63.42,4700.0,43.6581,43.7132,43.6581,43.6788,4700.0
2015-04-30 14:15:00,63.42,63.43,63.34,63.37,5400.0,43.6788,43.6857,43.6237,43.6443,5400.0
2015-04-30 14:20:00,63.37,63.38,63.31,63.31,6500.0,43.6443,43.6512,43.603,43.603,6500.0
2015-04-30 14:25:00,63.31,63.35,63.31,63.35,7200.0,43.603,43.6306,43.603,43.6306,7200.0
2015-04-30 14:30:00,63.35,63.36,63.32,63.35,12700.0,43.6306,43.6375,43.6099,43.6306,12700.0
2015-04-30 14:35:00,63.35,63.38,63.35,63.37,11800.0,43.6306,43.6512,43.6306,43.6443,11800.0
2015-04-30 14:40:00,63.37,63.38,63.29,63.3,14800.0,43.6443,43.6512,43.5892,43.5961,14800.0
2015-04-30 14:45:00,63.3,63.33,63.19,63.21,11200.0,43.5961,43.6168,43.5204,43.5341,11200.0
2015-04-30 14:50:00,63.21,63.28,63.15,63.23,9500.0,43.5341,43.5824,43.4928,43.5479,9500.0
2015-04-30 14:55:00,63.21,63.26,63.13,63.13,11100.0,43.5341,43.5686,43.4791,43.4791,11100.0
2015-04-30 15:00:00,63.14,63.14,63.0,63.03,15100.0,43.4859,43.4859,43.3895,43.4102,15100.0
2015-04-30 15:05:00,63.01,63.01,62.92,62.92,6900.0,43.3964,43.3964,43.3344,43.3344,6900.0
2015-04-30 15:10:00,62.9,62.92,62.87,62.91,9000.0,43.3206,43.3344,43.3,43.3275,9000.0
2015-04-30 15:15:00,62.92,63.07,62.91,63.07,9700.0,43.3344,43.4377,43.3275,43.4377,9700.0
2015-04-30 15:20:00,63.07,63.11,63.05,63.11,11600.0,43.4377,43.4653,43.424,43.4653,11600.0
2015-04-30 15:25:00,63.11,63.11,62.95,62.98,14500.0,43.4653,43.4653,43.3551,43.3757,14500.0
2015-04-30 15:30:00,62.98,63.09,62.97,63.07,8600.0,43.3757,43.4515,43.3689,43.4377,8600.0
2015-04-30 15:35:00,63.07,63.14,63.05,63.06,12900.0,43.4377,43.4859,43.424,43.4308,12900.0
2015-04-30 15:40:00,63.06,63.11,63.04,63.07,15600.0,43.4308,43.4653,43.4171,43.4377,15600.0
2015-04-30 15:45:00,63.11,63.29,63.08,63.29,39400.0,43.4653,43.5892,43.4446,43.5892,39400.0
2015-04-30 15:50:00,63.29,63.38,63.26,63.38,35300.0,43.5892,43.6512,43.5686,43.6512,35300.0
2015-04-30 15:55:00,63.38,63.46,63.35,63.41,92500.0,43.6512,43.7063,43.6306,43.6719,92500.0
2015-05-01 09:30:00,63.45,63.89,63.41,63.78,10200.0,43.6994,44.0025,43.6719,43.9267,10200.0
2015-05-01 09:35:00,63.78,63.83,63.42,63.6,3900.0,43.9267,43.9612,43.6788,43.8028,3900.0
2015-05-01 09:40:00,63.5,63.62,63.49,63.58,5000.0,43.7339,43.8165,43.727,43.789,5000.0
2015-05-01 09:45:00,63.58,63.63,63.57,63.59,3500.0,43.789,43.8234,43.7821,43.7959,3500.0
2015-05-01 09:50:00,63.64,63.65,63.53,63.64,3600.0,43.8303,43.8372,43.7545,43.8303,3600.0
2015-05-01 09:55:00,63.57,63.85,63.53,63.76,3800.0,43.7821,43.9749,43.7545,43.9129,3800.0
2015-05-01 10:00:00,63.72,63.75,63.61,63.7,2600.0,43.8854,43.9061,43.8096,43.8716,2600.0
2015-05-01 10:05:00,63.72,63.77,63.66,63.74,4000.0,43.8854,43.9198,43.8441,43.8992,4000.0
2015-05-01 10:10:00,63.74,63.88,63.74,63.76,8200.0,43.8992,43.9956,43.8992,43.9129,8200.0
2015-05-01 10:15:00,63.74,63.92,63.74,63.92,5700.0,43.8992,44.0231,43.8992,44.0231,5700.0
2015-05-01 10:20:00,63.88,63.95,63.77,63.81,7900.0,43.9956,44.0438,43.9198,43.9474,7900.0
2015-05-01 10:25:00,63.81,63.84,63.78,63.78,13600.0,43.9474,43.968,43.9267,43.9267,13600.0
2015-05-01 10:30:00,63.82,63.95,63.8,63.89,2500.0,43.9543,44.0438,43.9405,44.0025,2500.0
2015-05-01 10:35:00,63.87,63.95,63.81,63.94,8700.0,43.9887,44.0438,43.9474,44.0369,8700.0
2015-05-01 10:40:00,63.91,63.93,63.8,63.86,9800.0,44.0163,44.03,43.9405,43.9818,9800.0
2015-05-01 10:45:00,63.87,63.87,63.78,63.79,6400.0,43.9887,43.9887,43.9267,43.9336,6400.0
2015-05-01 10:50:00,63.79,63.79,63.7,63.75,5000.0,43.9336,43.9336,43.8716,43.9061,5000.0
2015-05-01 10:55:00,63.72,63.8,63.72,63.79,2800.0,43.8854,43.9405,43.8854,43.9336,2800.0
2015-05-01 11:00:00,63.76,63.87,63.73,63.87,3500.0,43.9129,43.9887,43.8923,43.9887,3500.0
2015-05-01 11:05:00,63.85,63.9,63.83,63.84,1500.0,43.9749,44.0094,43.9612,43.968,1500.0
2015-05-01 11:10:00,63.87,63.96,63.84,63.92,2800.0,43.9887,44.0507,43.968,44.0231,2800.0
2015-05-01 11:15:00,63.89,63.96,63.88,63.94,1100.0,44.0025,44.0507,43.9956,44.0369,1100.0
2015-05-01 11:20:00,63.96,64.0,63.91,64.0,1500.0,44.0507,44.0782,44.0163,44.0782,1500.0
2015-05-01 11:25:00,63.96,64.03,63.94,64.03,1700.0,44.0507,44.0989,44.0369,44.0989,1700.0
2015-05-01 11:30:00,64.0,64.06,63.9,63.9,5000.0,44.0782,44.1196,44.0094,44.0094,5000.0
2015-05-01 11:35:00,63.93,63.98,63.88,63.97,4400.0,44.03,44.0645,43.9956,44.0576,4400.0
2015-05-01 11:40:00,63.93,64.01,63.86,64.01,16400.0,44.03,44.0851,43.9818,44.0851,16400.0
2015-05-01 11:45:00,63.98,64.01,63.85,63.89,4800.0,44.0645,44.0851,43.9749,44.0025,4800.0
2015-05-01 11:50:00,63.89,63.97,63.85,63.96,2800.0,44.0025,44.0576,43.9749,44.0507,2800.0
2015-05-01 11:55:00,63.94,64.1,63.93,64.1,3700.0,44.0369,44.1471,44.03,44.1471,3700.0
2015-05-01 12:00:00,64.06,64.09,63.94,64.04,4100.0,44.1196,44.1402,44.0369,44.1058,4100.0
2015-05-01 12:05:00,63.98,63.98,63.89,63.93,1400.0,44.0645,44.0645,44.0025,44.03,1400.0
2015-05-01 12:10:00,63.97,63.97,63.91,63.91,1500.0,44.0576,44.0576,44.0163,44.0163,1500.0
2015-05-01 12:15:00,63.9,63.98,63.9,63.97,1400.0,44.0094,44.0645,44.0094,44.0576,1400.0
2015-05-01 12:20:00,63.94,63.94,63.85,63.86,1800.0,44.0369,44.0369,43.9749,43.9818,1800.0
2015-05-01 12:25:00,63.85,63.87,63.8,63.87,1900.0,43.9749,43.9887,43.9405,43.9887,1900.0
2015-05-01 12:30:00,63.84,63.88,63.8,63.8,2500.0,43.968,43.9956,43.9405,43.9405,2500.0
2015-05-01 12:35:00,63.82,63.83,63.78,63.82,2900.0,43.9543,43.9612,43.9267,43.9543,2900.0
2015-05-01 12:40:00,63.81,63.84,63.72,63.72,6100.0,43.9474,43.968,43.8854,43.8854,6100.0
2015-05-01 12:45:00,63.74,63.77,63.72,63.76,1300.0,43.8992,43.9198,43.8854,43.9129,1300.0
2015-05-01 12:50:00,63.77,63.82,63.75,63.82,2400.0,43.9198,43.9543,43.9061,43.9543,2400.0
2015-05-01 12:55:00,63.83,63.95,63.83,63.95,5500.0,43.9612,44.0438,43.9612,44.0438,5500.0
2015-05-01 13:00:00,63.93,64.01,63.88,63.88,5000.0,44.03,44.0851,43.9956,43.9956,5000.0
2015-05-01 13:05:00,63.87,63.94,63.84,63.94,2600.0,43.9887,44.0369,43.968,44.0369,2600.0
2015-05-01 13:10:00,63.97,63.98,63.92,63.94,1400.0,44.0576,44.0645,44.0231,44.0369,1400.0
2015-05-01 13:15:00,63.93,64.05,63.93,63.94,3200.0,44.03,44.1127,44.03,44.0369,3200.0
2015-05-01 13:20:00,63.94,63.94,63.86,63.89,3500.0,44.0369,44.0369,43.9818,44.0025,3500.0
2015-05-01 13:25:00,63.86,63.92,63.84,63.9,9300.0,43.9818,44.0231,43.968,44.0094,9300.0
2015-05-01 13:30:00,63.88,63.97,63.88,63.93,5100.0,43.9956,44.0576,43.9956,44.03,5100.0
2015-05-01 13:35:00,63.92,63.97,63.89,63.93,32200.0,44.0231,44.0576,44.0025,44.03,32200.0
2015-05-01 13:40:00,63.92,63.93,63.86,63.89,4800.0,44.0231,44.03,43.9818,44.0025,4800.0
2015-05-01 13:45:00,63.88,63.99,63.87,63.95,2900.0,43.9956,44.0714,43.9887,44.0438,2900.0
2015-05-01 13:50:00,63.97,64.08,63.97,64.07,4000.0,44.0576,44.1333,44.0576,44.1265,4000.0
2015-05-01 13:55:00,64.05,64.05,63.98,63.98,5000.0,44.1127,44.1127,44.0645,44.0645,5000.0
2015-05-01 14:00:00,63.97,64.01,63.95,63.99,10800.0,44.0576,44.0851,44.0438,44.0714,10800.0
2015-05-01 14:05:00,64.01,64.03,63.97,64.02,8200.0,44.0851,44.0989,44.0576,44.092,8200.0
2015-05-01 14:10:00,64.0,64.07,63.95,63.96,5700.0,44.0782,44.1265,44.0438,44.0507,5700.0
2015-05-01 14:15:00,63.98,64.03,63.97,64.0,4700.0,44.0645,44.0989,44.0576,44.0782,4700.0
2015-05-01 14:20:00,64.03,64.04,63.99,64.0,4300.0,44.0989,44.1058,44.0714,44.0782,4300.0
2015-05-01 14:25:00,63.98,64.05,63.98,64.03,7800.0,44.0645,44.1127,44.0645,44.0989,7800.0
2015-05-01 14:30:00,64.02,64.05,63.99,64.03,9300.0,44.092,44.1127,44.0714,44.0989,9300.0
2015-05-01 14:35:00,64.02,64.06,64.01,64.04,6000.0,44.092,44.1196,44.0851,44.1058,6000.0
2015-05-01 14:40:00,64.03,64.08,64.0,64.08,5600.0,44.0989,44.1333,44.0782,44.1333,5600.0
2015-05-01 14:45:00,64.07,64.09,63.93,63.93,15400.0,44.1265,44.1402,44.03,44.03,15400.0
2015-05-01 14:50:00,63.93,63.99,63.93,63.98,12300.0,44.03,44.0714,44.03,44.0645,12300.0
2015-05-01 14:55:00,63.98,64.01,63.94,63.99,14500.0,44.0645,44.0851,44.0369,44.0714,14500.0
2015-05-01 15:00:00,63.99,64.03,63.96,63.97,8500.0,44.0714,44.0989,44.0507,44.0576,8500.0
2015-05-01 15:05:00,63.98,64.01,63.97,64.0,9300.0,44.0645,44.0851,44.0576,44.0782,9300.0
2015-05-01 15:10:00,63.99,64.03,63.97,64.01,8200.0,44.0714,44.0989,44.0576,44.0851,8200.0
2015-05-01 15:15:00,64.02,64.03,63.97,64.01,6400.0,44.092,44.0989,44.0576,44.0851,6400.0
2015-05-01 15:20:00,64.0,64.05,64.0,64.01,7100.0,44.0782,44.1127,44.0782,44.0851,7100.0
2015-05-01 15:25:00,64.0,64.04,63.98,64.03,10100.0,44.0782,44.1058,44.0645,44.0989,10100.0
2015-05-01 15:30:00,64.02,64.06,64.01,64.01,13000.0,44.092,44.1196,44.0851,44.0851,13000.0
2015-05-01 15:35:00,64.02,64.02,63.98,64.01,10400.0,44.092,44.092,44.0645,44.0851,10400.0
2015-05-01 15:40:00,64.01,64.12,64.0,64.04,13400.0,44.0851,44.1609,44.0782,44.1058,13400.0
2015-05-01 15:45:00,64.05,64.14,64.04,64.14,17300.0,44.1127,44.1747,44.1058,44.1747,17300.0
2015-05-01 15:50:00,64.14,64.16,64.11,64.16,50300.0,44.1747,44.1884,44.154,44.1884,50300.0
2015-05-01 15:55:00,64.16,64.19,63.99,64.09,139800.0,44.1884,44.2091,44.0714,44.1402,139800.0
2015-05-04 09:30:00,64.13,64.7,64.13,64.7,9100.0,44.1678,44.5603,44.1678,44.5603,9100.0
2015-05-04 09:35:00,64.71,64.88,64.44,64.77,15300.0,44.5672,44.6843,44.3813,44.6086,15300.0
2015-05-04 09:40:00,64.77,64.79,64.45,64.45,1400.0,44.6086,44.6223,44.3882,44.3882,1400.0
2015-05-04 09:45:00,64.53,64.7,64.45,64.61,2700.0,44.4433,44.5603,44.3882,44.4984,2700.0
2015-05-04 09:50:00,64.66,64.78,64.55,64.55,3700.0,44.5328,44.6154,44.457,44.457,3700.0
2015-05-04 09:55:00,64.54,64.75,64.53,64.75,5100.0,44.4502,44.5948,44.4433,44.5948,5100.0
2015-05-04 10:00:00,64.71,64.8,64.49,64.49,4300.0,44.5672,44.6292,44.4157,44.4157,4300.0
2015-05-04 10:05:00,64.48,64.64,64.47,64.51,5400.0,44.4088,44.519,44.4019,44.4295,5400.0
2015-05-04 10:10:00,64.51,64.74,64.51,64.72,2300.0,44.4295,44.5879,44.4295,44.5741,2300.0
2015-05-04 10:15:00,64.69,64.69,64.6,64.64,4200.0,44.5535,44.5535,44.4915,44.519,4200.0
2015-05-04 10:20:00,64.63,64.7,64.63,64.67,4700.0,44.5121,44.5603,44.5121,44.5397,4700.0
2015-05-04 10:25:00,64.68,64.75,64.58,64.69,5400.0,44.5466,44.5948,44.4777,44.5535,5400.0
2015-05-04 10:30:00,64.69,64.7,64.65,64.68,2500.0,44.5535,44.5603,44.5259,44.5466,2500.0
2015-05-04 10:35:00,64.68,64.81,64.67,64.81,21000.0,44.5466,44.6361,44.5397,44.6361,21000.0
2015-05-04 10:40:00,64.81,64.88,64.74,64.74,9500.0,44.6361,44.6843,44.5879,44.5879,9500.0
2015-05-04 10:45:00,64.77,64.8,64.65,64.77,7700.0,44.6086,44.6292,44.5259,44.6086,7700.0
2015-05-04 10:50:00,64.76,64.79,64.69,64.76,4300.0,44.6017,44.6223,44.5535,44.6017,4300.0
2015-05-04 10:55:00,64.76,64.76,64.59,64.59,5700.0,44.6017,44.6017,44.4846,44.4846,5700.0
2015-05-04 11:00:00,64.57,64.68,64.57,64.68,4000.0,44.4708,44.5466,44.4708,44.5466,4000.0
2015-05-04 11:05:00,64.69,64.71,64.63,64.63,6000.0,44.5535,44.5672,44.5121,44.5121,6000.0
2015-05-04 11:10:00,64.64,64.66,64.58,64.61,4800.0,44.519,44.5328,44.4777,44.4984,4800.0
2015-05-04 11:15:00,64.58,64.62,64.55,64.56,8200.0,44.4777,44.5052,44.457,44.4639,8200.0
2015-05-04 11:20:00,64.56,64.56,64.51,64.56,6400.0,44.4639,44.4639,44.4295,44.4639,6400.0
2015-05-04 11:25:00,64.51,64.65,64.51,64.6,5200.0,44.4295,44.5259,44.4295,44.4915,5200.0
2015-05-04 11:30:00,64.6,64.62,64.56,64.59,3300.0,44.4915,44.5052,44.4639,44.4846,3300.0
2015-05-04 11:35:00,64.59,64.59,64.52,64.53,4500.0,44.4846,44.4846,44.4364,44.4433,4500.0
2015-05-04 11:40:00,64.53,64.58,64.5,64.54,5600.0,44.4433,44.4777,44.4226,44.4502,5600.0
2015-05-04 11:45:00,64.56,64.57,64.51,64.51,3800.0,44.4639,44.4708,44.4295,44.4295,3800.0
2015-05-04 11:50:00,64.5,64.55,64.47,64.52,5400.0,44.4226,44.457,44.4019,44.4364,5400.0
2015-05-04 11:55:00,64.53,64.72,64.52,64.72,8600.0,44.4433,44.5741,44.4364,44.5741,8600.0
2015-05-04 12:00:00,64.72,64.74,64.65,64.65,4000.0,44.5741,44.5879,44.5259,44.5259,4000.0
2015-05-04 12:05:00,64.64,64.71,64.59,64.59,5100.0,44.519,44.5672,44.4846,44.4846,5100.0
2015-05-04 12:10:00,64.62,64.71,64.6,64.66,3400.0,44.5052,44.5672,44.4915,44.5328,3400.0
2015-05-04 12:15:00,64.62,64.68,64.59,64.6,6800.0,44.5052,44.5466,44.4846,44.4915,6800.0
2015-05-04 12:20:00,64.59,64.59,64.49,64.49,7900.0,44.4846,44.4846,44.4157,44.4157,7900.0
2015-05-04 12:25:00,64.48,64.53,64.44,64.44,22700.0,44.4088,44.4433,44.3813,44.3813,22700.0
2015-05-04 12:30:00,64.43,64.47,64.37,64.4,4900.0,44.3744,44.4019,44.3331,44.3537,4900.0
2015-05-04 12:35:00,64.42,64.46,64.4,64.45,6700.0,44.3675,44.3951,44.3537,44.3882,6700.0
2015-05-04 12:40:00,64.45,64.53,64.43,64.53,2200.0,44.3882,44.4433,44.3744,44.4433,2200.0
2015-05-04 12:45:00,64.53,64.53,64.39,64.41,3200.0,44.4433,44.4433,44.3468,44.3606,3200.0
2015-05-04 12:50:00,64.42,64.42,64.32,64.32,2900.0,44.3675,44.3675,44.2986,44.2986,2900.0
2015-05-04 12:55:00,64.3,64.36,64.24,64.24,1700.0,44.2849,44.3262,44.2435,44.2435,1700.0
2015-05-04 13:00:00,64.24,64.24,64.15,64.17,5100.0,44.2435,44.2435,44.1815,44.1953,5100.0
2015-05-04 13:05:00,64.14,64.14,64.05,64.11,6500.0,44.1747,44.1747,44.1127,44.154,6500.0
2015-05-04 13:10:00,64.11,64.14,64.07,64.12,12800.0,44.154,44.1747,44.1265,44.1609,12800.0
2015-05-04 13:15:00,64.12,64.18,64.12,64.15,5500.0,44.1609,44.2022,44.1609,44.1815,5500.0
2015-05-04 13:20:00,64.17,64.21,64.14,64.14,7800.0,44.1953,44.2229,44.1747,44.1747,7800.0
2015-05-04 13:25:00,64.14,64.14,64.08,64.12,2400.0,44.1747,44.1747,44.1333,44.1609,2400.0
2015-05-04 13:30:00,64.12,64.12,64.03,64.06,3700.0,44.1609,44.1609,44.0989,44.1196,3700.0
2015-05-04 13:35:00,64.05,64.13,64.05,64.12,1500.0,44.1127,44.1678,44.1127,44.1609,1500.0
2015-05-04 13:40:00,64.14,64.17,64.12,64.12,5800.0,44.1747,44.1953,44.1609,44.1609,5800.0
2015-05-04 13:45:00,64.11,64.13,64.08,64.1,4000.0,44.154,44.1678,44.1333,44.1471,4000.0
2015-05-04 13:50:00,64.11,64.11,64.05,64.05,2200.0,44.154,44.154,44.1127,44.1127,2200.0
2015-05-04 13:55:00,64.06,64.12,64.05,64.1,3700.0,44.1196,44.1609,44.1127,44.1471,3700.0
2015-05-04 14:00:00,64.12,64.16,64.07,64.07,7900.0,44.1609,44.1884,44.1265,44.1265,7900.0
2015-05-04 14:05:00,64.08,64.13,64.07,64.12,5700.0,44.1333,44.1678,44.1265,44.1609,5700.0
2015-05-04 14:10:00,64.13,64.13,64.07,64.07,5100.0,44.1678,44.1678,44.1265,44.1265,5100.0
2015-05-04 14:15:00,64.06,64.13,64.06,64.1,5600.0,44.1196,44.1678,44.1196,44.1471,5600.0
2015-05-04 14:20:00,64.12,64.2,64.12,64.19,6100.0,44.1609,44.216,44.1609,44.2091,6100.0
2015-05-04 14:25:00,64.18,64.19,64.16,64.18,6200.0,44.2022,44.2091,44.1884,44.2022,6200.0
2015-05-04 14:30:00,64.19,64.2,64.16,64.19,11000.0,44.2091,44.216,44.1884,44.2091,11000.0
2015-05-04 14:35:00,64.19,64.24,64.18,64.22,21900.0,44.2091,44.2435,44.2022,44.2298,21900.0
2015-05-04 14:40:00,64.23,64.26,64.22,64.24,11300.0,44.2366,44.2573,44.2298,44.2435,11300.0
2015-05-04 14:45:00,64.25,64.27,64.23,64.26,12300.0,44.2504,44.2642,44.2366,44.2573,12300.0
2015-05-04 14:50:00,64.26,64.27,64.23,64.25,5000.0,44.2573,44.2642,44.2366,44.2504,5000.0
2015-05-04 14:55:00,64.25,64.31,64.21,64.21,18100.0,44.2504,44.2917,44.2229,44.2229,18100.0
2015-05-04 15:00:00,64.2,64.2,64.11,64.12,3400.0,44.216,44.216,44.154,44.1609,3400.0
2015-05-04 15:05:00,64.14,64.15,64.1,64.11,6000.0,44.1747,44.1815,44.1471,44.154,6000.0
2015-05-04 15:10:00,64.12,64.13,64.08,64.08,5400.0,44.1609,44.1678,44.1333,44.1333,5400.0
2015-05-04 15:15:00,64.06,64.14,64.04,64.11,7500.0,44.1196,44.1747,44.1058,44.154,7500.0
2015-05-04 15:20:00,64.14,64.23,64.14,64.22,6200.0,44.1747,44.2366,44.1747,44.2298,6200.0
2015-05-04 15:25:00,64.22,64.28,64.2,64.26,10900.0,44.2298,44.2711,44.216,44.2573,10900.0
2015-05-04 15:30:00,64.26,64.28,64.18,64.18,11200.0,44.2573,44.2711,44.2022,44.2022,11200.0
2015-05-04 15:35:00,64.19,64.25,64.18,64.25,7000.0,44.2091,44.2504,44.2022,44.2504,7000.0
2015-05-04 15:40:00,64.24,64.27,64.16,64.18,10700.0,44.2435,44.2642,44.1884,44.2022,10700.0
2015-05-04 15:45:00,64.18,64.35,64.18,64.35,19300.0,44.2022,44.3193,44.2022,44.3193,19300.0
2015-05-04 15:50:00,64.35,64.35,64.25,64.26,25400.0,44.3193,44.3193,44.2504,44.2573,25400.0
2015-05-04 15:55:00,64.25,64.4,64.22,64.3,60400.0,44.2504,44.3537,44.2298,44.2849,60400.0
2015-05-05 09:30:00,64.02,64.31,64.02,64.04,5900.0,44.092,44.2917,44.092,44.1058,5900.0
2015-05-05 09:35:00,64.03,64.03,63.76,63.77,3500.0,44.0989,44.0989,43.9129,43.9198,3500.0
2015-05-05 09:40:00,63.7,63.89,63.7,63.83,3300.0,43.8716,44.0025,43.8716,43.9612,3300.0
2015-05-05 09:45:00,63.81,63.84,63.7,63.84,4800.0,43.9474,43.968,43.8716,43.968,4800.0
2015-05-05 09:50:00,63.84,63.87,63.78,63.8,5300.0,43.968,43.9887,43.9267,43.9405,5300.0
2015-05-05 09:55:00,63.76,63.88,63.76,63.83,5800.0,43.9129,43.9956,43.9129,43.9612,5800.0
2015-05-05 10:00:00,63.83,63.83,63.55,63.58,12800.0,43.9612,43.9612,43.7683,43.789,12800.0
2015-05-05 10:05:00,63.56,63.56,63.45,63.56,9600.0,43.7752,43.7752,43.6994,43.7752,9600.0
2015-05-05 10:10:00,63.53,63.62,63.42,63.53,15300.0,43.7545,43.8165,43.6788,43.7545,15300.0
2015-05-05 10:15:00,63.5,63.54,63.46,63.51,7200.0,43.7339,43.7614,43.7063,43.7408,7200.0
2015-05-05 10:20:00,63.53,63.6,63.5,63.58,6200.0,43.7545,43.8028,43.7339,43.789,6200.0
2015-05-05 10:25:00,63.56,63.77,63.54,63.76,23100.0,43.7752,43.9198,43.7614,43.9129,23100.0
2015-05-05 10:30:00,63.76,63.88,63.75,63.87,17600.0,43.9129,43.9956,43.9061,43.9887,17600.0
2015-05-05 10:35:00,63.87,63.91,63.83,63.85,19100.0,43.9887,44.0163,43.9612,43.9749,19100.0
2015-05-05 10:40:00,63.88,63.99,63.82,63.98,12800.0,43.9956,44.0714,43.9543,44.0645,12800.0
2015-05-05 10:45:00,63.97,63.97,63.81,63.84,6900.0,44.0576,44.0576,43.9474,43.968,6900.0
2015-05-05 10:50:00,63.82,63.83,63.73,63.78,8400.0,43.9543,43.9612,43.8923,43.9267,8400.0
2015-05-05 10:55:00,63.8,63.84,63.7,63.73,13700.0,43.9405,43.968,43.8716,43.8923,13700.0
2015-05-05 11:00:00,63.7,63.71,63.49,63.49,5300.0,43.8716,43.8785,43.727,43.727,5300.0
2015-05-05 11:05:00,63.49,63.55,63.43,63.43,4800.0,43.727,43.7683,43.6857,43.6857,4800.0
2015-05-05 11:10:00,63.43,63.46,63.37,63.46,5400.0,43.6857,43.7063,43.6443,43.7063,5400.0
2015-05-05 11:15:00,63.43,63.51,63.42,63.44,6400.0,43.6857,43.7408,43.6788,43.6926,6400.0
2015-05-05 11:20:00,63.41,63.41,63.28,63.32,10700.0,43.6719,43.6719,43.5824,43.6099,10700.0
2015-05-05 11:25:00,63.31,63.37,63.29,63.29,4000.0,43.603,43.6443,43.5892,43.5892,4000.0
2015-05-05 11:30:00,63.28,63.4,63.28,63.39,6900.0,43.5824,43.665,43.5824,43.6581,6900.0
2015-05-05 11:35:00,63.36,63.37,63.31,63.31,2000.0,43.6375,43.6443,43.603,43.603,2000.0
2015-05-05 11:40:00,63.29,63.39,63.29,63.38,8700.0,43.5892,43.6581,43.5892,43.6512,8700.0
2015-05-05 11:45:00,63.35,63.37,63.29,63.33,5800.0,43.6306,43.6443,43.5892,43.6168,5800.0
2015-05-05 11:50:00,63.32,63.42,63.32,63.39,11000.0,43.6099,43.6788,43.6099,43.6581,11000.0
2015-05-05 11:55:00,63.4,63.49,63.38,63.43,5000.0,43.665,43.727,43.6512,43.6857,5000.0
2015-05-05 12:00:00,63.44,63.49,63.41,63.42,6000.0,43.6926,43.727,43.6719,43.6788,6000.0
2015-05-05 12:05:00,63.42,63.43,63.34,63.35,3600.0,43.6788,43.6857,43.6237,43.6306,3600.0
2015-05-05 12:10:00,63.33,63.36,63.25,63.26,5500.0,43.6168,43.6375,43.5617,43.5686,5500.0
2015-05-05 12:15:00,63.28,63.32,63.25,63.29,3600.0,43.5824,43.6099,43.5617,43.5892,3600.0
2015-05-05 12:20:00,63.29,63.29,63.24,63.25,3300.0,43.5892,43.5892,43.5548,43.5617,3300.0
2015-05-05 12:25:00,63.26,63.28,63.18,63.19,4900.0,43.5686,43.5824,43.5135,43.5204,4900.0
2015-05-05 12:30:00,63.19,63.28,63.18,63.28,10800.0,43.5204,43.5824,43.5135,43.5824,10800.0
2015-05-05 12:35:00,63.29,63.36,63.26,63.29,7000.0,43.5892,43.6375,43.5686,43.5892,7000.0
2015-05-05 12:40:00,63.29,63.32,63.26,63.32,3300.0,43.5892,43.6099,43.5686,43.6099,3300.0
2015-05-05 12:45:00,63.33,63.34,63.28,63.31,5400.0,43.6168,43.6237,43.5824,43.603,5400.0
2015-05-05 12:50:00,63.32,63.32,63.25,63.32,5400.0,43.6099,43.6099,43.5617,43.6099,5400.0
2015-05-05 12:55:00,63.32,63.33,63.29,63.3,3200.0,43.6099,43.6168,43.5892,43.5961,3200.0
2015-05-05 13:00:00,63.26,63.28,63.21,63.21,4700.0,43.5686,43.5824,43.5341,43.5341,4700.0
2015-05-05 13:05:00,63.24,63.25,63.19,63.23,3900.0,43.5548,43.5617,43.5204,43.5479,3900.0
2015-05-05 13:10:00,63.21,63.28,63.18,63.18,7800.0,43.5341,43.5824,43.5135,43.5135,7800.0
2015-05-05 13:15:00,63.18,63.18,63.08,63.09,3000.0,43.5135,43.5135,43.4446,43.4515,3000.0
2015-05-05 13:20:00,63.05,63.08,62.97,63.06,4100.0,43.424,43.4446,43.3689,43.4308,4100.0
2015-05-05 13:25:00,63.06,63.06,62.94,62.99,7800.0,43.4308,43.4308,43.3482,43.3826,7800.0
2015-05-05 13:30:00,63.0,63.0,62.92,62.92,3000.0,43.3895,43.3895,43.3344,43.3344,3000.0
2015-05-05 13:35:00,62.92,63.01,62.89,63.0,5300.0,43.3344,43.3964,43.3138,43.3895,5300.0
2015-05-05 13:40:00,62.98,63.02,62.95,63.0,3800.0,43.3757,43.4033,43.3551,43.3895,3800.0
2015-05-05 13:45:00,63.01,63.04,63.0,63.0,5800.0,43.3964,43.4171,43.3895,43.3895,5800.0
2015-05-05 13:50:00,63.01,63.07,63.0,63.07,7000.0,43.3964,43.4377,43.3895,43.4377,7000.0
2015-05-05 13:55:00,63.06,63.09,63.03,63.07,15600.0,43.4308,43.4515,43.4102,43.4377,15600.0
2015-05-05 14:00:00,63.06,63.17,63.03,63.17,33700.0,43.4308,43.5066,43.4102,43.5066,33700.0
2015-05-05 14:05:00,63.17,63.29,63.05,63.19,42900.0,43.5066,43.5892,43.424,43.5204,42900.0
2015-05-05 14:10:00,63.2,63.22,63.16,63.21,6400.0,43.5273,43.541,43.4997,43.5341,6400.0
2015-05-05 14:15:00,63.21,63.22,63.17,63.22,5900.0,43.5341,43.541,43.5066,43.541,5900.0
2015-05-05 14:20:00,63.21,63.24,63.18,63.2,4600.0,43.5341,43.5548,43.5135,43.5273,4600.0
2015-05-05 14:25:00,63.18,63.19,63.1,63.1,4600.0,43.5135,43.5204,43.4584,43.4584,4600.0
2015-05-05 14:30:00,63.09,63.13,63.07,63.12,7300.0,43.4515,43.4791,43.4377,43.4722,7300.0
2015-05-05 14:35:00,63.12,63.13,63.08,63.08,7200.0,43.4722,43.4791,43.4446,43.4446,7200.0
2015-05-05 14:40:00,63.08,63.13,63.06,63.11,8800.0,43.4446,43.4791,43.4308,43.4653,8800.0
2015-05-05 14:45:00,63.11,63.12,63.09,63.11,10300.0,43.4653,43.4722,43.4515,43.4653,10300.0
2015-05-05 14:50:00,63.11,63.17,63.11,63.13,10600.0,43.4653,43.5066,43.4653,43.4791,10600.0
2015-05-05 14:55:00,63.13,63.19,63.13,63.15,7800.0,43.4791,43.5204,43.4791,43.4928,7800.0
2015-05-05 15:00:00,63.14,63.16,63.09,63.09,9500.0,43.4859,43.4997,43.4515,43.4515,9500.0
2015-05-05 15:05:00,63.09,63.13,63.07,63.11,10800.0,43.4515,43.4791,43.4377,43.4653,10800.0
2015-05-05 15:10:00,63.11,63.17,63.1,63.16,9700.0,43.4653,43.5066,43.4584,43.4997,9700.0
2015-05-05 15:15:00,63.15,63.18,63.12,63.13,9900.0,43.4928,43.5135,43.4722,43.4791,9900.0
2015-05-05 15:20:00,63.12,63.12,63.05,63.09,31700.0,43.4722,43.4722,43.424,43.4515,31700.0
2015-05-05 15:25:00,63.09,63.16,63.08,63.16,14400.0,43.4515,43.4997,43.4446,43.4997,14400.0
2015-05-05 15:30:00,63.16,63.19,63.13,63.17,16200.0,43.4997,43.5204,43.4791,43.5066,16200.0
2015-05-05 15:35:00,63.16,63.19,63.14,63.18,16700.0,43.4997,43.5204,43.4859,43.5135,16700.0
2015-05-05 15:40:00,63.17,63.17,63.08,63.08,15600.0,43.5066,43.5066,43.4446,43.4446,15600.0
2015-05-05 15:45:00,63.08,63.08,63.01,63.02,18000.0,43.4446,43.4446,43.3964,43.4033,18000.0
2015-05-05 15:50:00,63.02,63.03,62.91,62.93,35100.0,43.4033,43.4102,43.3275,43.3413,35100.0
2015-05-05 15:55:00,62.93,63.09,62.92,63.03,52100.0,43.3413,43.4515,43.3344,43.4102,52100.0
2015-05-06 09:30:00,63.92,64.3,63.64,64.0,43000.0,44.0231,44.2849,43.8303,44.0782,43000.0
2015-05-06 09:35:00,64.0,64.04,63.61,64.03,30800.0,44.0782,44.1058,43.8096,44.0989,30800.0
2015-05-06 09:40:00,64.04,64.8,63.94,64.13,53300.0,44.1058,44.6292,44.0369,44.1678,53300.0
2015-05-06 09:45:00,64.09,64.55,64.04,64.52,32500.0,44.1402,44.457,44.1058,44.4364,32500.0
2015-05-06 09:50:00,64.48,64.7,64.39,64.43,13800.0,44.4088,44.5603,44.3468,44.3744,13800.0
2015-05-06 09:55:00,64.38,64.52,64.15,64.15,35900.0,44.34,44.4364,44.1815,44.1815,35900.0
2015-05-06 10:00:00,64.2,64.83,64.16,64.78,13800.0,44.216,44.6499,44.1884,44.6154,13800.0
2015-05-06 10:05:00,64.77,64.83,64.65,64.66,24300.0,44.6086,44.6499,44.5259,44.5328,24300.0
2015-05-06 10:10:00,64.68,64.85,64.67,64.73,22300.0,44.5466,44.6637,44.5397,44.581,22300.0
2015-05-06 10:15:00,64.73,64.77,64.55,64.65,16700.0,44.581,44.6086,44.457,44.5259,16700.0
2015-05-06 10:20:00,64.63,64.63,64.47,64.53,13500.0,44.5121,44.5121,44.4019,44.4433,13500.0
2015-05-06 10:25:00,64.49,64.5,64.33,64.37,11500.0,44.4157,44.4226,44.3055,44.3331,11500.0
2015-05-06 10:30:00,64.37,64.37,64.18,64.18,14200.0,44.3331,44.3331,44.2022,44.2022,14200.0
2015-05-06 10:35:00,64.16,64.16,63.93,63.93,22400.0,44.1884,44.1884,44.03,44.03,22400.0
2015-05-06 10:40:00,63.95,63.98,63.75,63.75,13900.0,44.0438,44.0645,43.9061,43.9061,13900.0
2015-05-06 10:45:00,63.76,63.86,63.52,63.53,24700.0,43.9129,43.9818,43.7477,43.7545,24700.0
2015-05-06 10:50:00,63.55,63.57,63.41,63.53,16600.0,43.7683,43.7821,43.6719,43.7545,16600.0
2015-05-06 10:55:00,63.51,63.75,63.49,63.64,15500.0,43.7408,43.9061,43.727,43.8303,15500.0
2015-05-06 11:00:00,63.64,63.64,63.48,63.48,17700.0,43.8303,43.8303,43.7201,43.7201,17700.0
2015-05-06 11:05:00,63.47,63.48,63.36,63.37,11500.0,43.7132,43.7201,43.6375,43.6443,11500.0
2015-05-06 11:10:00,63.37,63.43,63.2,63.24,17500.0,43.6443,43.6857,43.5273,43.5548,17500.0
2015-05-06 11:15:00,63.22,63.38,63.21,63.38,14200.0,43.541,43.6512,43.5341,43.6512,14200.0
2015-05-06 11:20:00,63.37,63.47,63.32,63.47,12900.0,43.6443,43.7132,43.6099,43.7132,12900.0
2015-05-06 11:25:00,63.45,63.45,63.32,63.38,15100.0,43.6994,43.6994,43.6099,43.6512,15100.0
2015-05-06 11:30:00,63.39,63.66,63.36,63.66,7100.0,43.6581,43.8441,43.6375,43.8441,7100.0
2015-05-06 11:35:00,63.66,63.72,63.61,63.7,7900.0,43.8441,43.8854,43.8096,43.8716,7900.0
2015-05-06 11:40:00,63.68,63.81,63.64,63.81,6100.0,43.8578,43.9474,43.8303,43.9474,6100.0
2015-05-06 11:45:00,63.87,63.91,63.83,63.91,5100.0,43.9887,44.0163,43.9612,44.0163,5100.0
2015-05-06 11:50:00,63.92,63.98,63.87,63.92,13100.0,44.0231,44.0645,43.9887,44.0231,13100.0
2015-05-06 11:55:00,63.88,63.92,63.83,63.92,8600.0,43.9956,44.0231,43.9612,44.0231,8600.0
2015-05-06 12:00:00,63.89,63.89,63.66,63.66,6000.0,44.0025,44.0025,43.8441,43.8441,6000.0
2015-05-06 12:05:00,63.65,63.68,63.57,63.64,6500.0,43.8372,43.8578,43.7821,43.8303,6500.0
2015-05-06 12:10:00,63.62,63.76,63.6,63.72,6300.0,43.8165,43.9129,43.8028,43.8854,6300.0
2015-05-06 12:15:00,63.72,63.85,63.68,63.85,2700.0,43.8854,43.9749,43.8578,43.9749,2700.0
2015-05-06 12:20:00,63.83,63.94,63.81,63.9,4700.0,43.9612,44.0369,43.9474,44.0094,4700.0
2015-05-06 12:25:00,63.9,63.94,63.87,63.89,4000.0,44.0094,44.0369,43.9887,44.0025,4000.0
2015-05-06 12:30:00,63.89,63.91,63.84,63.89,4400.0,44.0025,44.0163,43.968,44.0025,4400.0
2015-05-06 12:35:00,63.9,63.93,63.84,63.85,9100.0,44.0094,44.03,43.968,43.9749,9100.0
2015-05-06 12:40:00,63.84,63.86,63.73,63.73,7600.0,43.968,43.9818,43.8923,43.8923,7600.0
2015-05-06 12:45:00,63.74,63.78,63.71,63.77,4600.0,43.8992,43.9267,43.8785,43.9198,4600.0
2015-05-06 12:50:00,63.71,63.8,63.7,63.71,5600.0,43.8785,43.9405,43.8716,43.8785,5600.0
2015-05-06 12:55:00,63.71,63.78,63.64,63.64,13400.0,43.8785,43.9267,43.8303,43.8303,13400.0
2015-05-06 13:00:00,63.64,63.64,63.4,63.42,16000.0,43.8303,43.8303,43.665,43.6788,16000.0
2015-05-06 13:05:00,63.43,63.48,63.41,63.48,7000.0,43.6857,43.7201,43.6719,43.7201,7000.0
2015-05-06 13:10:00,63.47,63.62,63.47,63.62,5300.0,43.7132,43.8165,43.7132,43.8165,5300.0
2015-05-06 13:15:00,63.61,63.61,63.56,63.59,2900.0,43.8096,43.8096,43.7752,43.7959,2900.0
2015-05-06 13:20:00,63.57,63.71,63.56,63.59,9500.0,43.7821,43.8785,43.7752,43.7959,9500.0
2015-05-06 13:25:00,63.58,63.67,63.58,63.66,5800.0,43.789,43.851,43.789,43.8441,5800.0
2015-05-06 13:30:00,63.64,63.74,63.64,63.71,8600.0,43.8303,43.8992,43.8303,43.8785,8600.0
2015-05-06 13:35:00,63.71,63.84,63.66,63.75,12000.0,43.8785,43.968,43.8441,43.9061,12000.0
2015-05-06 13:40:00,63.77,63.77,63.64,63.64,6600.0,43.9198,43.9198,43.8303,43.8303,6600.0
2015-05-06 13:45:00,63.64,63.69,63.56,63.68,7000.0,43.8303,43.8647,43.7752,43.8578,7000.0
2015-05-06 13:50:00,63.64,63.69,63.59,63.59,7000.0,43.8303,43.8647,43.7959,43.7959,7000.0
2015-05-06 13:55:00,63.61,63.65,63.57,63.59,9100.0,43.8096,43.8372,43.7821,43.7959,9100.0
2015-05-06 14:00:00,63.56,63.61,63.54,63.57,11600.0,43.7752,43.8096,43.7614,43.7821,11600.0
2015-05-06 14:05:00,63.56,63.64,63.56,63.64,4800.0,43.7752,43.8303,43.7752,43.8303,4800.0
2015-05-06 14:10:00,63.63,63.7,63.62,63.7,5100.0,43.8234,43.8716,43.8165,43.8716,5100.0
2015-05-06 14:15:00,63.71,63.81,63.68,63.79,10800.0,43.8785,43.9474,43.8578,43.9336,10800.0
2015-05-06 14:20:00,63.77,63.87,63.75,63.79,13600.0,43.9198,43.9887,43.9061,43.9336,13600.0
2015-05-06 14:25:00,63.77,63.78,63.71,63.74,5300.0,43.9198,43.9267,43.8785,43.8992,5300.0
2015-05-06 14:30:00,63.74,63.77,63.69,63.69,7400.0,43.8992,43.9198,43.8647,43.8647,7400.0
2015-05-06 14:35:00,63.68,63.7,63.65,63.67,7600.0,43.8578,43.8716,43.8372,43.851,7600.0
2015-05-06 14:40:00,63.66,63.66,63.51,63.51,15100.0,43.8441,43.8441,43.7408,43.7408,15100.0
2015-05-06 14:45:00,63.49,63.71,63.49,63.71,8500.0,43.727,43.8785,43.727,43.8785,8500.0
2015-05-06 14:50:00,63.69,63.7,63.66,63.66,5200.0,43.8647,43.8716,43.8441,43.8441,5200.0
2015-05-06 14:55:00,63.67,63.78,63.63,63.78,12500.0,43.851,43.9267,43.8234,43.9267,12500.0
2015-05-06 15:00:00,63.75,63.82,63.73,63.8,13400.0,43.9061,43.9543,43.8923,43.9405,13400.0
2015-05-06 15:05:00,63.79,63.87,63.76,63.87,20200.0,43.9336,43.9887,43.9129,43.9887,20200.0
2015-05-06 15:10:00,63.87,63.87,63.67,63.72,29200.0,43.9887,43.9887,43.851,43.8854,29200.0
2015-05-06 15:15:00,63.71,63.79,63.71,63.78,7900.0,43.8785,43.9336,43.8785,43.9267,7900.0
2015-05-06 15:20:00,63.8,63.81,63.73,63.75,11700.0,43.9405,43.9474,43.8923,43.9061,11700.0
2015-05-06 15:25:00,63.75,63.78,63.7,63.78,15600.0,43.9061,43.9267,43.8716,43.9267,15600.0
2015-05-06 15:30:00,63.79,63.8,63.72,63.75,24800.0,43.9336,43.9405,43.8854,43.9061,24800.0
2015-05-06 15:35:00,63.78,63.8,63.75,63.79,31000.0,43.9267,43.9405,43.9061,43.9336,31000.0
2015-05-06 15:40:00,63.79,63.82,63.75,63.76,28500.0,43.9336,43.9543,43.9061,43.9129,28500.0
2015-05-06 15:45:00,63.76,63.84,63.76,63.82,25800.0,43.9129,43.968,43.9129,43.9543,25800.0
2015-05-06 15:50:00,63.83,63.83,63.68,63.73,58600.0,43.9612,43.9612,43.8578,43.8923,58600.0
2015-05-06 15:55:00,63.73,63.82,63.73,63.82,69800.0,43.8923,43.9543,43.8923,43.9543,69800.0
2015-05-07 09:30:00,63.84,64.45,63.83,64.44,13400.0,43.968,44.3882,43.9612,44.3813,13400.0
2015-05-07 09:35:00,64.44,64.49,64.0,64.09,17300.0,44.3813,44.4157,44.0782,44.1402,17300.0
2015-05-07 09:40:00,64.07,64.21,64.06,64.13,19000.0,44.1265,44.2229,44.1196,44.1678,19000.0
2015-05-07 09:45:00,64.14,64.16,63.9,63.93,14600.0,44.1747,44.1884,44.0094,44.03,14600.0
2015-05-07 09:50:00,63.91,63.94,63.69,63.88,14500.0,44.0163,44.0369,43.8647,43.9956,14500.0
2015-05-07 09:55:00,63.87,63.88,63.71,63.76,9700.0,43.9887,43.9956,43.8785,43.9129,9700.0
2015-05-07 10:00:00,63.81,63.82,63.73,63.73,9300.0,43.9474,43.9543,43.8923,43.8923,9300.0
2015-05-07 10:05:00,63.73,63.78,63.62,63.62,12800.0,43.8923,43.9267,43.8165,43.8165,12800.0
2015-05-07 10:10:00,63.63,63.7,63.54,63.56,17000.0,43.8234,43.8716,43.7614,43.7752,17000.0
2015-05-07 10:15:00,63.56,63.57,63.45,63.52,15700.0,43.7752,43.7821,43.6994,43.7477,15700.0
2015-05-07 10:20:00,63.49,63.51,63.4,63.42,20200.0,43.727,43.7408,43.665,43.6788,20200.0
2015-05-07 10:25:00,63.4,63.48,63.32,63.35,17300.0,43.665,43.7201,43.6099,43.6306,17300.0
2015-05-07 10:30:00,63.35,63.35,63.16,63.22,14800.0,43.6306,43.6306,43.4997,43.541,14800.0
2015-05-07 10:35:00,63.23,63.38,63.23,63.38,7400.0,43.5479,43.6512,43.5479,43.6512,7400.0
2015-05-07 10:40:00,63.38,63.6,63.38,63.6,24400.0,43.6512,43.8028,43.6512,43.8028,24400.0
2015-05-07 10:45:00,63.58,63.61,63.5,63.5,8300.0,43.789,43.8096,43.7339,43.7339,8300.0
2015-05-07 10:50:00,63.52,63.69,63.51,63.66,8200.0,43.7477,43.8647,43.7408,43.8441,8200.0
2015-05-07 10:55:00,63.69,63.7,63.53,63.6,9500.0,43.8647,43.8716,43.7545,43.8028,9500.0
2015-05-07 11:00:00,63.62,63.71,63.57,63.65,12900.0,43.8165,43.8785,43.7821,43.8372,12900.0
2015-05-07 11:05:00,63.67,63.69,63.54,63.62,13100.0,43.851,43.8647,43.7614,43.8165,13100.0
2015-05-07 11:10:00,63.64,63.69,63.58,63.58,10000.0,43.8303,43.8647,43.789,43.789,10000.0
2015-05-07 11:15:00,63.59,63.68,63.57,63.63,10100.0,43.7959,43.8578,43.7821,43.8234,10100.0
2015-05-07 11:20:00,63.64,63.64,63.59,63.59,7600.0,43.8303,43.8303,43.7959,43.7959,7600.0
2015-05-07 11:25:00,63.61,63.71,63.6,63.61,8500.0,43.8096,43.8785,43.8028,43.8096,8500.0
2015-05-07 11:30:00,63.63,63.75,63.59,63.6,8400.0,43.8234,43.9061,43.7959,43.8028,8400.0
2015-05-07 11:35:00,63.61,63.66,63.56,63.61,12400.0,43.8096,43.8441,43.7752,43.8096,12400.0
2015-05-07 11:40:00,63.61,63.66,63.55,63.6,10300.0,43.8096,43.8441,43.7683,43.8028,10300.0
2015-05-07 11:45:00,63.63,63.68,63.6,63.66,7700.0,43.8234,43.8578,43.8028,43.8441,7700.0
2015-05-07 11:50:00,63.69,63.69,63.58,63.58,6800.0,43.8647,43.8647,43.789,43.789,6800.0
2015-05-07 11:55:00,63.58,63.73,63.57,63.65,4800.0,43.789,43.8923,43.7821,43.8372,4800.0
2015-05-07 12:00:00,63.69,63.72,63.67,63.72,4200.0,43.8647,43.8854,43.851,43.8854,4200.0
2015-05-07 12:05:00,63.74,63.74,63.68,63.7,9100.0,43.8992,43.8992,43.8578,43.8716,9100.0
2015-05-07 12:10:00,63.71,63.84,63.71,63.83,9100.0,43.8785,43.968,43.8785,43.9612,9100.0
2015-05-07 12:15:00,63.8,63.95,63.79,63.9,10700.0,43.9405,44.0438,43.9336,44.0094,10700.0
2015-05-07 12:20:00,63.9,63.94,63.85,63.94,6200.0,44.0094,44.0369,43.9749,44.0369,6200.0
2015-05-07 12:25:00,63.95,64.04,63.94,64.0,12800.0,44.0438,44.1058,44.0369,44.0782,12800.0
2015-05-07 12:30:00,64.0,64.11,63.98,64.11,8600.0,44.0782,44.154,44.0645,44.154,8600.0
2015-05-07 12:35:00,64.13,64.17,64.05,64.05,5100.0,44.1678,44.1953,44.1127,44.1127,5100.0
2015-05-07 12:40:00,64.07,64.17,64.05,64.13,6800.0,44.1265,44.1953,44.1127,44.1678,6800.0
2015-05-07 12:45:00,64.13,64.13,63.99,64.09,6100.0,44.1678,44.1678,44.0714,44.1402,6100.0
2015-05-07 12:50:00,64.14,64.16,64.12,64.14,6600.0,44.1747,44.1884,44.1609,44.1747,6600.0
2015-05-07 12:55:00,64.15,64.25,64.15,64.22,3800.0,44.1815,44.2504,44.1815,44.2298,3800.0
2015-05-07 13:00:00,64.23,64.24,64.16,64.19,4000.0,44.2366,44.2435,44.1884,44.2091,4000.0
2015-05-07 13:05:00,64.21,64.21,64.13,64.13,4400.0,44.2229,44.2229,44.1678,44.1678,4400.0
2015-05-07 13:10:00,64.14,64.28,64.14,64.23,7100.0,44.1747,44.2711,44.1747,44.2366,7100.0
2015-05-07 13:15:00,64.23,64.29,64.22,64.23,5500.0,44.2366,44.278,44.2298,44.2366,5500.0
2015-05-07 13:20:00,64.22,64.24,64.21,64.23,2300.0,44.2298,44.2435,44.2229,44.2366,2300.0
2015-05-07 13:25:00,64.24,64.24,64.18,64.2,5900.0,44.2435,44.2435,44.2022,44.216,5900.0
2015-05-07 13:30:00,64.18,64.23,64.16,64.23,4700.0,44.2022,44.2366,44.1884,44.2366,4700.0
2015-05-07 13:35:00,64.2,64.22,64.18,64.22,4000.0,44.216,44.2298,44.2022,44.2298,4000.0
2015-05-07 13:40:00,64.22,64.32,64.22,64.32,5000.0,44.2298,44.2986,44.2298,44.2986,5000.0
2015-05-07 13:45:00,64.31,64.31,64.28,64.28,3000.0,44.2917,44.2917,44.2711,44.2711,3000.0
2015-05-07 13:50:00,64.29,64.29,64.18,64.19,5100.0,44.278,44.278,44.2022,44.2091,5100.0
2015-05-07 13:55:00,64.21,64.24,64.2,64.24,3200.0,44.2229,44.2435,44.216,44.2435,3200.0
2015-05-07 14:00:00,64.26,64.34,64.26,64.33,3000.0,44.2573,44.3124,44.2573,44.3055,3000.0
2015-05-07 14:05:00,64.36,64.48,64.35,64.48,8200.0,44.3262,44.4088,44.3193,44.4088,8200.0
2015-05-07 14:10:00,64.48,64.51,64.46,64.47,3400.0,44.4088,44.4295,44.3951,44.4019,3400.0
2015-05-07 14:15:00,64.47,64.47,64.38,64.38,7000.0,44.4019,44.4019,44.34,44.34,7000.0
2015-05-07 14:20:00,64.37,64.43,64.36,64.42,3400.0,44.3331,44.3744,44.3262,44.3675,3400.0
2015-05-07 14:25:00,64.41,64.45,64.37,64.44,5700.0,44.3606,44.3882,44.3331,44.3813,5700.0
2015-05-07 14:30:00,64.43,64.54,64.43,64.52,11000.0,44.3744,44.4502,44.3744,44.4364,11000.0
2015-05-07 14:35:00,64.5,64.6,64.5,64.59,10300.0,44.4226,44.4915,44.4226,44.4846,10300.0
2015-05-07 14:40:00,64.6,64.65,64.54,64.63,14600.0,44.4915,44.5259,44.4502,44.5121,14600.0
2015-05-07 14:45:00,64.65,64.73,64.64,64.69,8000.0,44.5259,44.581,44.519,44.5535,8000.0
2015-05-07 14:50:00,64.69,64.72,64.62,64.7,8100.0,44.5535,44.5741,44.5052,44.5603,8100.0
2015-05-07 14:55:00,64.69,64.8,64.68,64.78,7800.0,44.5535,44.6292,44.5466,44.6154,7800.0
2015-05-07 15:00:00,64.77,64.85,64.68,64.83,26100.0,44.6086,44.6637,44.5466,44.6499,26100.0
2015-05-07 15:05:00,64.82,64.91,64.82,64.91,19100.0,44.643,44.705,44.643,44.705,19100.0
2015-05-07 15:10:00,64.92,64.96,64.9,64.95,19400.0,44.7119,44.7394,44.6981,44.7325,19400.0
2015-05-07 15:15:00,64.94,65.05,64.91,64.95,56400.0,44.7256,44.8014,44.705,44.7325,56400.0
2015-05-07 15:20:00,64.96,64.96,64.81,64.84,29400.0,44.7394,44.7394,44.6361,44.6568,29400.0
2015-05-07 15:25:00,64.84,64.87,64.82,64.84,35700.0,44.6568,44.6774,44.643,44.6568,35700.0
2015-05-07 15:30:00,64.85,64.87,64.81,64.86,36100.0,44.6637,44.6774,44.6361,44.6705,36100.0
2015-05-07 15:35:00,64.86,64.87,64.81,64.85,21800.0,44.6705,44.6774,44.6361,44.6637,21800.0
2015-05-07 15:40:00,64.86,64.87,64.81,64.82,25500.0,44.6705,44.6774,44.6361,44.643,25500.0
2015-05-07 15:45:00,64.82,64.89,64.82,64.86,44700.0,44.643,44.6912,44.643,44.6705,44700.0
2015-05-07 15:50:00,64.87,64.95,64.85,64.94,46300.0,44.6774,44.7325,44.6637,44.7256,46300.0
2015-05-07 15:55:00,64.94,64.98,64.79,64.8,63200.0,44.7256,44.7532,44.6223,44.6292,63200.0
2015-05-08 09:30:00,65.48,65.99,65.26,65.82,14400.0,45.0975,45.4488,44.946,45.3317,14400.0
2015-05-08 09:35:00,65.9,66.14,65.82,66.14,9100.0,45.3868,45.5521,45.3317,45.5521,9100.0
2015-05-08 09:40:00,66.12,66.3,66.06,66.27,12400.0,45.5383,45.6623,45.497,45.6416,12400.0
2015-05-08 09:45:00,66.27,66.46,66.27,66.43,11600.0,45.6416,45.7725,45.6416,45.7518,11600.0
2015-05-08 09:50:00,66.37,66.72,66.37,66.69,16900.0,45.7105,45.9516,45.7105,45.9309,16900.0
2015-05-08 09:55:00,66.69,66.78,66.68,66.72,5300.0,45.9309,45.9929,45.924,45.9516,5300.0
2015-05-08 10:00:00,66.76,66.93,66.7,66.92,10700.0,45.9791,46.0962,45.9378,46.0893,10700.0
2015-05-08 10:05:00,66.88,66.93,66.77,66.89,13900.0,46.0618,46.0962,45.986,46.0686,13900.0
2015-05-08 10:10:00,66.88,66.91,66.79,66.84,11500.0,46.0618,46.0824,45.9998,46.0342,11500.0
2015-05-08 10:15:00,66.86,66.89,66.76,66.78,13500.0,46.048,46.0686,45.9791,45.9929,13500.0
2015-05-08 10:20:00,66.79,66.9,66.75,66.9,6100.0,45.9998,46.0755,45.9722,46.0755,6100.0
2015-05-08 10:25:00,66.9,66.94,66.84,66.91,8800.0,46.0755,46.1031,46.0342,46.0824,8800.0
2015-05-08 10:30:00,66.92,66.93,66.65,66.66,5400.0,46.0893,46.0962,45.9034,45.9102,5400.0
2015-05-08 10:35:00,66.66,66.66,66.48,66.64,5900.0,45.9102,45.9102,45.7863,45.8965,5900.0
2015-05-08 10:40:00,66.65,66.65,66.43,66.47,4700.0,45.9034,45.9034,45.7518,45.7794,4700.0
2015-05-08 10:45:00,66.49,66.52,66.43,66.47,5600.0,45.7932,45.8138,45.7518,45.7794,5600.0
2015-05-08 10:50:00,66.47,66.47,66.28,66.37,9200.0,45.7794,45.7794,45.6485,45.7105,9200.0
2015-05-08 10:55:00,66.34,66.4,66.23,66.28,3900.0,45.6899,45.7312,45.6141,45.6485,3900.0
2015-05-08 11:00:00,66.29,66.42,66.27,66.38,4900.0,45.6554,45.7449,45.6416,45.7174,4900.0
2015-05-08 11:05:00,66.4,66.42,66.33,66.37,4100.0,45.7312,45.7449,45.683,45.7105,4100.0
2015-05-08 11:10:00,66.41,66.41,66.22,66.22,4900.0,45.7381,45.7381,45.6072,45.6072,4900.0
2015-05-08 11:15:00,66.28,66.28,66.18,66.21,2800.0,45.6485,45.6485,45.5797,45.6003,2800.0
2015-05-08 11:20:00,66.21,66.26,66.16,66.22,7000.0,45.6003,45.6348,45.5659,45.6072,7000.0
2015-05-08 11:25:00,66.23,66.41,66.22,66.41,6300.0,45.6141,45.7381,45.6072,45.7381,6300.0
2015-05-08 11:30:00,66.4,66.41,66.3,66.3,3400.0,45.7312,45.7381,45.6623,45.6623,3400.0
2015-05-08 11:35:00,66.29,66.34,66.19,66.27,4400.0,45.6554,45.6899,45.5865,45.6416,4400.0
2015-05-08 11:40:00,66.22,66.23,66.09,66.15,4400.0,45.6072,45.6141,45.5177,45.559,4400.0
2015-05-08 11:45:00,66.16,66.24,66.15,66.24,3300.0,45.5659,45.621,45.559,45.621,3300.0
2015-05-08 11:50:00,66.21,66.29,66.11,66.19,25000.0,45.6003,45.6554,45.5314,45.5865,25000.0
2015-05-08 11:55:00,66.2,66.21,66.08,66.11,8300.0,45.5934,45.6003,45.5108,45.5314,8300.0
2015-05-08 12:00:00,66.14,66.16,66.06,66.13,3400.0,45.5521,45.5659,45.497,45.5452,3400.0
2015-05-08 12:05:00,66.11,66.11,66.02,66.05,2700.0,45.5314,45.5314,45.4695,45.4901,2700.0
2015-05-08 12:10:00,66.05,66.12,66.05,66.09,2700.0,45.4901,45.5383,45.4901,45.5177,2700.0
2015-05-08 12:15:00,66.11,66.29,66.11,66.2,9400.0,45.5314,45.6554,45.5314,45.5934,9400.0
2015-05-08 12:20:00,66.2,66.21,66.15,66.15,3500.0,45.5934,45.6003,45.559,45.559,3500.0
2015-05-08 12:25:00,66.15,66.16,66.04,66.04,7400.0,45.559,45.5659,45.4832,45.4832,7400.0
2015-05-08 12:30:00,66.05,66.1,65.97,65.97,11100.0,45.4901,45.5246,45.435,45.435,11100.0
2015-05-08 12:35:00,65.95,66.08,65.92,66.05,7200.0,45.4212,45.5108,45.4006,45.4901,7200.0
2015-05-08 12:40:00,66.07,66.09,66.03,66.09,1800.0,45.5039,45.5177,45.4763,45.5177,1800.0
2015-05-08 12:45:00,66.06,66.13,66.06,66.07,3300.0,45.497,45.5452,45.497,45.5039,3300.0
2015-05-08 12:50:00,66.06,66.06,65.95,65.95,3000.0,45.497,45.497,45.4212,45.4212,3000.0
2015-05-08 12:55:00,65.95,66.04,65.94,66.03,3200.0,45.4212,45.4832,45.4144,45.4763,3200.0
2015-05-08 13:00:00,66.01,66.01,65.91,65.98,3700.0,45.4626,45.4626,45.3937,45.4419,3700.0
2015-05-08 13:05:00,65.98,65.99,65.95,65.98,4700.0,45.4419,45.4488,45.4212,45.4419,4700.0
2015-05-08 13:10:00,65.99,66.02,65.92,65.95,5800.0,45.4488,45.4695,45.4006,45.4212,5800.0
2015-05-08 13:15:00,65.94,65.97,65.93,65.95,5300.0,45.4144,45.435,45.4075,45.4212,5300.0
2015-05-08 13:20:00,65.94,65.95,65.88,65.92,4400.0,45.4144,45.4212,45.373,45.4006,4400.0
2015-05-08 13:25:00,65.9,65.93,65.88,65.88,4100.0,45.3868,45.4075,45.373,45.373,4100.0
2015-05-08 13:30:00,65.9,65.93,65.78,65.78,4300.0,45.3868,45.4075,45.3042,45.3042,4300.0
2015-05-08 13:35:00,65.78,65.85,65.77,65.8,3100.0,45.3042,45.3524,45.2973,45.3179,3100.0
2015-05-08 13:40:00,65.81,65.94,65.79,65.94,2900.0,45.3248,45.4144,45.3111,45.4144,2900.0
2015-05-08 13:45:00,65.92,65.97,65.84,65.87,3000.0,45.4006,45.435,45.3455,45.3662,3000.0
2015-05-08 13:50:00,65.91,65.98,65.89,65.97,4500.0,45.3937,45.4419,45.3799,45.435,4500.0
2015-05-08 13:55:00,65.95,65.97,65.92,65.93,3600.0,45.4212,45.435,45.4006,45.4075,3600.0
2015-05-08 14:00:00,65.94,65.96,65.9,65.9,3500.0,45.4144,45.4281,45.3868,45.3868,3500.0
2015-05-08 14:05:00,65.92,65.97,65.9,65.9,5100.0,45.4006,45.435,45.3868,45.3868,5100.0
2015-05-08 14:10:00,65.9,65.93,65.84,65.84,5800.0,45.3868,45.4075,45.3455,45.3455,5800.0
2015-05-08 14:15:00,65.83,65.84,65.81,65.84,4000.0,45.3386,45.3455,45.3248,45.3455,4000.0
2015-05-08 14:20:00,65.83,65.83,65.74,65.74,6000.0,45.3386,45.3386,45.2766,45.2766,6000.0
2015-05-08 14:25:00,65.73,65.74,65.67,65.67,3400.0,45.2697,45.2766,45.2284,45.2284,3400.0
2015-05-08 14:30:00,65.66,65.72,65.61,65.65,6700.0,45.2215,45.2628,45.1871,45.2146,6700.0
2015-05-08 14:35:00,65.64,65.8,65.64,65.77,4600.0,45.2077,45.3179,45.2077,45.2973,4600.0
2015-05-08 14:40:00,65.76,65.79,65.74,65.75,3200.0,45.2904,45.3111,45.2766,45.2835,3200.0
2015-05-08 14:45:00,65.76,65.78,65.65,65.65,32100.0,45.2904,45.3042,45.2146,45.2146,32100.0
2015-05-08 14:50:00,65.67,65.82,65.63,65.77,27000.0,45.2284,45.3317,45.2009,45.2973,27000.0
2015-05-08 14:55:00,65.76,65.8,65.73,65.73,3300.0,45.2904,45.3179,45.2697,45.2697,3300.0
2015-05-08 15:00:00,65.75,65.79,65.72,65.72,7300.0,45.2835,45.3111,45.2628,45.2628,7300.0
2015-05-08 15:05:00,65.73,65.77,65.71,65.77,5500.0,45.2697,45.2973,45.256,45.2973,5500.0
2015-05-08 15:10:00,65.8,65.81,65.76,65.76,4900.0,45.3179,45.3248,45.2904,45.2904,4900.0
2015-05-08 15:15:00,65.78,65.78,65.7,65.72,7900.0,45.3042,45.3042,45.2491,45.2628,7900.0
2015-05-08 15:20:00,65.71,65.77,65.69,65.69,11500.0,45.256,45.2973,45.2422,45.2422,11500.0
2015-05-08 15:25:00,65.68,65.71,65.66,65.67,5900.0,45.2353,45.256,45.2215,45.2284,5900.0
2015-05-08 15:30:00,65.66,65.73,65.64,65.72,7600.0,45.2215,45.2697,45.2077,45.2628,7600.0
2015-05-08 15:35:00,65.71,65.72,65.66,65.7,9000.0,45.256,45.2628,45.2215,45.2491,9000.0
2015-05-08 15:40:00,65.71,65.77,65.7,65.77,10200.0,45.256,45.2973,45.2491,45.2973,10200.0
2015-05-08 15:45:00,65.77,65.84,65.77,65.8,19500.0,45.2973,45.3455,45.2973,45.3179,19500.0
2015-05-08 15:50:00,65.8,65.87,65.79,65.81,19000.0,45.3179,45.3662,45.3111,45.3248,19000.0
2015-05-08 15:55:00,65.82,65.85,65.73,65.76,54900.0,45.3317,45.3524,45.2697,45.2904,54900.0
2015-05-11 09:30:00,65.51,65.53,65.23,65.23,8200.0,45.1182,45.132,44.9254,44.9254,8200.0
2015-05-11 09:35:00,65.31,65.36,65.31,65.31,1900.0,44.9805,45.0149,44.9805,44.9805,1900.0
2015-05-11 09:40:00,65.41,65.52,65.19,65.52,5200.0,45.0493,45.1251,44.8978,45.1251,5200.0
2015-05-11 09:45:00,65.52,65.58,65.48,65.58,2200.0,45.1251,45.1664,45.0975,45.1664,2200.0
2015-05-11 09:50:00,65.49,65.5,65.32,65.37,3900.0,45.1044,45.1113,44.9874,45.0218,3900.0
2015-05-11 09:55:00,65.36,65.5,65.36,65.5,1800.0,45.0149,45.1113,45.0149,45.1113,1800.0
2015-05-11 10:00:00,65.5,65.58,65.47,65.57,2400.0,45.1113,45.1664,45.0907,45.1595,2400.0
2015-05-11 10:05:00,65.57,65.66,65.57,65.57,1900.0,45.1595,45.2215,45.1595,45.1595,1900.0
2015-05-11 10:10:00,65.61,65.64,65.56,65.6,3100.0,45.1871,45.2077,45.1526,45.1802,3100.0
2015-05-11 10:15:00,65.62,65.68,65.58,65.58,3000.0,45.194,45.2353,45.1664,45.1664,3000.0
2015-05-11 10:20:00,65.6,65.72,65.57,65.65,6000.0,45.1802,45.2628,45.1595,45.2146,6000.0
2015-05-11 10:25:00,65.66,65.72,65.66,65.69,2000.0,45.2215,45.2628,45.2215,45.2422,2000.0
2015-05-11 10:30:00,65.75,65.75,65.63,65.67,5300.0,45.2835,45.2835,45.2009,45.2284,5300.0
2015-05-11 10:35:00,65.65,65.77,65.65,65.73,2200.0,45.2146,45.2973,45.2146,45.2697,2200.0
2015-05-11 10:40:00,65.71,65.79,65.69,65.76,3500.0,45.256,45.3111,45.2422,45.2904,3500.0
2015-05-11 10:45:00,65.77,65.8,65.76,65.8,1000.0,45.2973,45.3179,45.2904,45.3179,1000.0
2015-05-11 10:50:00,65.83,65.85,65.78,65.81,1400.0,45.3386,45.3524,45.3042,45.3248,1400.0
2015-05-11 10:55:00,65.8,65.81,65.7,65.7,4000.0,45.3179,45.3248,45.2491,45.2491,4000.0
2015-05-11 11:00:00,65.69,65.7,65.58,65.64,15900.0,45.2422,45.2491,45.1664,45.2077,15900.0
2015-05-11 11:05:00,65.64,65.69,65.64,65.67,6800.0,45.2077,45.2422,45.2077,45.2284,6800.0
2015-05-11 11:10:00,65.69,65.74,65.66,65.66,4100.0,45.2422,45.2766,45.2215,45.2215,4100.0
2015-05-11 11:15:00,65.65,65.65,65.58,65.6,4000.0,45.2146,45.2146,45.1664,45.1802,4000.0
2015-05-11 11:20:00,65.56,65.6,65.54,65.59,6400.0,45.1526,45.1802,45.1389,45.1733,6400.0
2015-05-11 11:25:00,65.58,65.58,65.46,65.46,4100.0,45.1664,45.1664,45.0838,45.0838,4100.0
2015-05-11 11:30:00,65.45,65.45,65.36,65.39,3500.0,45.0769,45.0769,45.0149,45.0356,3500.0
2015-05-11 11:35:00,65.42,65.42,65.26,65.35,4200.0,45.0562,45.0562,44.946,45.008,4200.0
2015-05-11 11:40:00,65.31,65.32,65.24,65.24,1600.0,44.9805,44.9874,44.9323,44.9323,1600.0
2015-05-11 11:45:00,65.28,65.36,65.27,65.36,1400.0,44.9598,45.0149,44.9529,45.0149,1400.0
2015-05-11 11:50:00,65.36,65.38,65.34,65.34,1600.0,45.0149,45.0287,45.0011,45.0011,1600.0
2015-05-11 11:55:00,65.32,65.43,65.32,65.37,5000.0,44.9874,45.0631,44.9874,45.0218,5000.0
2015-05-11 12:00:00,65.38,65.41,65.31,65.31,2800.0,45.0287,45.0493,44.9805,44.9805,2800.0
2015-05-11 12:05:00,65.31,65.31,65.23,65.23,4300.0,44.9805,44.9805,44.9254,44.9254,4300.0
2015-05-11 12:10:00,65.27,65.3,65.23,65.25,3400.0,44.9529,44.9736,44.9254,44.9391,3400.0
2015-05-11 12:15:00,65.26,65.27,65.1,65.1,7300.0,44.946,44.9529,44.8358,44.8358,7300.0
2015-05-11 12:20:00,65.13,65.13,65.04,65.04,3500.0,44.8565,44.8565,44.7945,44.7945,3500.0
2015-05-11 12:25:00,65.02,65.13,65.02,65.13,3400.0,44.7807,44.8565,44.7807,44.8565,3400.0
2015-05-11 12:30:00,65.13,65.13,65.05,65.07,2100.0,44.8565,44.8565,44.8014,44.8152,2100.0
2015-05-11 12:35:00,65.08,65.09,65.01,65.01,3500.0,44.8221,44.8289,44.7739,44.7739,3500.0
2015-05-11 12:40:00,65.04,65.05,64.98,65.0,5400.0,44.7945,44.8014,44.7532,44.767,5400.0
2015-05-11 12:45:00,64.99,64.99,64.9,64.92,3800.0,44.7601,44.7601,44.6981,44.7119,3800.0
2015-05-11 12:50:00,64.94,65.08,64.94,65.04,2600.0,44.7256,44.8221,44.7256,44.7945,2600.0
2015-05-11 12:55:00,65.03,65.03,64.98,64.98,2800.0,44.7876,44.7876,44.7532,44.7532,2800.0
2015-05-11 13:00:00,64.97,65.01,64.96,64.96,5100.0,44.7463,44.7739,44.7394,44.7394,5100.0
2015-05-11 13:05:00,64.96,64.96,64.89,64.96,3500.0,44.7394,44.7394,44.6912,44.7394,3500.0
2015-05-11 13:10:00,64.95,65.04,64.95,65.04,2700.0,44.7325,44.7945,44.7325,44.7945,2700.0
2015-05-11 13:15:00,65.05,65.05,64.99,65.03,3000.0,44.8014,44.8014,44.7601,44.7876,3000.0
2015-05-11 13:20:00,65.04,65.08,65.03,65.05,5900.0,44.7945,44.8221,44.7876,44.8014,5900.0
2015-05-11 13:25:00,65.05,65.06,65.0,65.02,3500.0,44.8014,44.8083,44.767,44.7807,3500.0
2015-05-11 13:30:00,65.02,65.02,64.97,64.97,2700.0,44.7807,44.7807,44.7463,44.7463,2700.0
2015-05-11 13:35:00,64.96,65.0,64.95,65.0,1900.0,44.7394,44.767,44.7325,44.767,1900.0
2015-05-11 13:40:00,64.99,65.04,64.98,65.0,2900.0,44.7601,44.7945,44.7532,44.767,2900.0
2015-05-11 13:45:00,65.03,65.03,65.0,65.0,4100.0,44.7876,44.7876,44.767,44.767,4100.0
2015-05-11 13:50:00,65.0,65.02,64.99,65.01,2900.0,44.767,44.7807,44.7601,44.7739,2900.0
2015-05-11 13:55:00,65.02,65.03,64.95,64.95,3700.0,44.7807,44.7876,44.7325,44.7325,3700.0
2015-05-11 14:00:00,64.95,64.97,64.93,64.96,4700.0,44.7325,44.7463,44.7188,44.7394,4700.0
2015-05-11 14:05:00,64.95,64.95,64.82,64.83,5300.0,44.7325,44.7325,44.643,44.6499,5300.0
2015-05-11 14:10:00,64.85,64.91,64.76,64.84,15200.0,44.6637,44.705,44.6017,44.6568,15200.0
2015-05-11 14:15:00,64.83,64.9,64.83,64.9,2000.0,44.6499,44.6981,44.6499,44.6981,2000.0
2015-05-11 14:20:00,64.9,64.91,64.84,64.85,5100.0,44.6981,44.705,44.6568,44.6637,5100.0
2015-05-11 14:25:00,64.85,64.85,64.75,64.75,5000.0,44.6637,44.6637,44.5948,44.5948,5000.0
2015-05-11 14:30:00,64.73,64.75,64.69,64.73,48300.0,44.581,44.5948,44.5535,44.581,48300.0
2015-05-11 14:35:00,64.72,64.72,64.63,64.69,5800.0,44.5741,44.5741,44.5121,44.5535,5800.0
2015-05-11 14:40:00,64.67,64.78,64.67,64.78,8500.0,44.5397,44.6154,44.5397,44.6154,8500.0
2015-05-11 14:45:00,64.77,64.78,64.72,64.73,8100.0,44.6086,44.6154,44.5741,44.581,8100.0
2015-05-11 14:50:00,64.73,64.73,64.68,64.7,18200.0,44.581,44.581,44.5466,44.5603,18200.0
2015-05-11 14:55:00,64.7,64.77,64.7,64.72,15900.0,44.5603,44.6086,44.5603,44.5741,15900.0
2015-05-11 15:00:00,64.7,64.71,64.65,64.69,18100.0,44.5603,44.5672,44.5259,44.5535,18100.0
2015-05-11 15:05:00,64.69,64.69,64.6,64.61,9800.0,44.5535,44.5535,44.4915,44.4984,9800.0
2015-05-11 15:10:00,64.61,64.63,64.58,64.63,11000.0,44.4984,44.5121,44.4777,44.5121,11000.0
2015-05-11 15:15:00,64.64,64.7,64.62,64.7,10300.0,44.519,44.5603,44.5052,44.5603,10300.0
2015-05-11 15:20:00,64.73,64.73,64.67,64.72,9200.0,44.581,44.581,44.5397,44.5741,9200.0
2015-05-11 15:25:00,64.72,64.73,64.63,64.66,13500.0,44.5741,44.581,44.5121,44.5328,13500.0
2015-05-11 15:30:00,64.66,64.71,64.64,64.66,11300.0,44.5328,44.5672,44.519,44.5328,11300.0
2015-05-11 15:35:00,64.69,64.71,64.66,64.69,7900.0,44.5535,44.5672,44.5328,44.5535,7900.0
2015-05-11 15:40:00,64.7,64.75,64.68,64.75,14300.0,44.5603,44.5948,44.5466,44.5948,14300.0
2015-05-11 15:45:00,64.75,64.75,64.7,64.73,23300.0,44.5948,44.5948,44.5603,44.581,23300.0
2015-05-11 15:50:00,64.74,64.77,64.69,64.74,34300.0,44.5879,44.6086,44.5535,44.5879,34300.0
2015-05-11 15:55:00,64.75,64.83,64.69,64.7,53400.0,44.5948,44.6499,44.5535,44.5603,53400.0
2015-05-12 09:30:00,64.25,64.33,63.97,63.97,10200.0,44.2504,44.3055,44.0576,44.0576,10200.0
2015-05-12 09:35:00,63.92,64.2,63.91,64.16,3400.0,44.0231,44.216,44.0163,44.1884,3400.0
2015-05-12 09:40:00,64.17,64.17,63.74,63.74,3300.0,44.1953,44.1953,43.8992,43.8992,3300.0
2015-05-12 09:45:00,63.72,64.08,63.72,64.08,2600.0,43.8854,44.1333,43.8854,44.1333,2600.0
2015-05-12 09:50:00,64.07,64.21,64.04,64.08,7200.0,44.1265,44.2229,44.1058,44.1333,7200.0
2015-05-12 09:55:00,64.01,64.01,63.72,63.83,6600.0,44.0851,44.0851,43.8854,43.9612,6600.0
2015-05-12 10:00:00,63.89,63.95,63.72,63.95,5400.0,44.0025,44.0438,43.8854,44.0438,5400.0
2015-05-12 10:05:00,63.96,64.01,63.9,63.96,4500.0,44.0507,44.0851,44.0094,44.0507,4500.0
2015-05-12 10:10:00,63.96,64.0,63.89,63.95,6500.0,44.0507,44.0782,44.0025,44.0438,6500.0
2015-05-12 10:15:00,63.96,64.12,63.95,64.02,4500.0,44.0507,44.1609,44.0438,44.092,4500.0
2015-05-12 10:20:00,63.98,63.99,63.93,63.98,3300.0,44.0645,44.0714,44.03,44.0645,3300.0
2015-05-12 10:25:00,63.99,64.27,63.96,63.98,18300.0,44.0714,44.2642,44.0507,44.0645,18300.0
2015-05-12 10:30:00,64.0,64.23,63.98,64.22,4100.0,44.0782,44.2366,44.0645,44.2298,4100.0
2015-05-12 10:35:00,64.19,64.3,64.1,64.29,14300.0,44.2091,44.2849,44.1471,44.278,14300.0
2015-05-12 10:40:00,64.45,64.61,64.41,64.47,15500.0,44.3882,44.4984,44.3606,44.4019,15500.0
2015-05-12 10:45:00,64.48,64.63,64.48,64.61,4400.0,44.4088,44.5121,44.4088,44.4984,4400.0
2015-05-12 10:50:00,64.58,64.58,64.48,64.53,21400.0,44.4777,44.4777,44.4088,44.4433,21400.0
2015-05-12 10:55:00,64.56,64.7,64.48,64.63,20700.0,44.4639,44.5603,44.4088,44.5121,20700.0
2015-05-12 11:00:00,64.61,64.61,64.45,64.48,8800.0,44.4984,44.4984,44.3882,44.4088,8800.0
2015-05-12 11:05:00,64.48,64.53,64.36,64.36,6500.0,44.4088,44.4433,44.3262,44.3262,6500.0
2015-05-12 11:10:00,64.37,64.37,64.22,64.27,5300.0,44.3331,44.3331,44.2298,44.2642,5300.0
2015-05-12 11:15:00,64.22,64.25,64.17,64.17,7400.0,44.2298,44.2504,44.1953,44.1953,7400.0
2015-05-12 11:20:00,64.18,64.19,64.09,64.09,9200.0,44.2022,44.2091,44.1402,44.1402,9200.0
2015-05-12 11:25:00,64.11,64.16,64.11,64.11,6300.0,44.154,44.1884,44.154,44.154,6300.0
2015-05-12 11:30:00,64.11,64.2,64.11,64.13,12600.0,44.154,44.216,44.154,44.1678,12600.0
2015-05-12 11:35:00,64.13,64.17,64.13,64.16,2600.0,44.1678,44.1953,44.1678,44.1884,2600.0
2015-05-12 11:40:00,64.12,64.23,64.08,64.21,5200.0,44.1609,44.2366,44.1333,44.2229,5200.0
2015-05-12 11:45:00,64.21,64.28,64.2,64.21,6800.0,44.2229,44.2711,44.216,44.2229,6800.0
2015-05-12 11:50:00,64.22,64.42,64.22,64.42,5300.0,44.2298,44.3675,44.2298,44.3675,5300.0
2015-05-12 11:55:00,64.41,64.47,64.34,64.41,5600.0,44.3606,44.4019,44.3124,44.3606,5600.0
2015-05-12 12:00:00,64.4,64.42,64.37,64.37,1300.0,44.3537,44.3675,44.3331,44.3331,1300.0
2015-05-12 12:05:00,64.42,64.42,64.39,64.4,11000.0,44.3675,44.3675,44.3468,44.3537,11000.0
2015-05-12 12:10:00,64.36,64.36,64.31,64.34,6100.0,44.3262,44.3262,44.2917,44.3124,6100.0
2015-05-12 12:15:00,64.3,64.34,64.28,64.3,3300.0,44.2849,44.3124,44.2711,44.2849,3300.0
2015-05-12 12:20:00,64.34,64.4,64.31,64.4,3100.0,44.3124,44.3537,44.2917,44.3537,3100.0
2015-05-12 12:25:00,64.37,64.42,64.34,64.42,1900.0,44.3331,44.3675,44.3124,44.3675,1900.0
2015-05-12 12:30:00,64.39,64.41,64.37,64.41,1400.0,44.3468,44.3606,44.3331,44.3606,1400.0
2015-05-12 12:35:00,64.41,64.44,64.4,64.4,7600.0,44.3606,44.3813,44.3537,44.3537,7600.0
2015-05-12 12:40:00,64.42,64.44,64.4,64.44,3800.0,44.3675,44.3813,44.3537,44.3813,3800.0
2015-05-12 12:45:00,64.43,64.52,64.43,64.5,9900.0,44.3744,44.4364,44.3744,44.4226,9900.0
2015-05-12 12:50:00,64.48,64.52,64.46,64.51,3000.0,44.4088,44.4364,44.3951,44.4295,3000.0
2015-05-12 12:55:00,64.51,64.52,64.47,64.52,3600.0,44.4295,44.4364,44.4019,44.4364,3600.0
2015-05-12 13:00:00,64.53,64.53,64.36,64.36,4700.0,44.4433,44.4433,44.3262,44.3262,4700.0
2015-05-12 13:05:00,64.37,64.49,64.36,64.47,3300.0,44.3331,44.4157,44.3262,44.4019,3300.0
2015-05-12 13:10:00,64.5,64.67,64.5,64.67,4800.0,44.4226,44.5397,44.4226,44.5397,4800.0
2015-05-12 13:15:00,64.67,64.67,64.58,64.62,5300.0,44.5397,44.5397,44.4777,44.5052,5300.0
2015-05-12 13:20:00,64.63,64.68,64.61,64.66,4800.0,44.5121,44.5466,44.4984,44.5328,4800.0
2015-05-12 13:25:00,64.66,64.66,64.6,64.6,5500.0,44.5328,44.5328,44.4915,44.4915,5500.0
2015-05-12 13:30:00,64.6,64.6,64.5,64.59,4800.0,44.4915,44.4915,44.4226,44.4846,4800.0
2015-05-12 13:35:00,64.59,64.65,64.58,64.65,3000.0,44.4846,44.5259,44.4777,44.5259,3000.0
2015-05-12 13:40:00,64.66,64.67,64.53,64.53,5500.0,44.5328,44.5397,44.4433,44.4433,5500.0
2015-05-12 13:45:00,64.52,64.59,64.41,64.48,11000.0,44.4364,44.4846,44.3606,44.4088,11000.0
2015-05-12 13:50:00,64.49,64.51,64.4,64.43,4300.0,44.4157,44.4295,44.3537,44.3744,4300.0
2015-05-12 13:55:00,64.45,64.51,64.45,64.46,2100.0,44.3882,44.4295,44.3882,44.3951,2100.0
2015-05-12 14:00:00,64.45,64.48,64.42,64.46,3700.0,44.3882,44.4088,44.3675,44.3951,3700.0
2015-05-12 14:05:00,64.46,64.53,64.45,64.51,5200.0,44.3951,44.4433,44.3882,44.4295,5200.0
2015-05-12 14:10:00,64.54,64.54,64.47,64.51,3100.0,44.4502,44.4502,44.4019,44.4295,3100.0
2015-05-12 14:15:00,64.51,64.52,64.47,64.52,3700.0,44.4295,44.4364,44.4019,44.4364,3700.0
2015-05-12 14:20:00,64.52,64.54,64.48,64.5,5200.0,44.4364,44.4502,44.4088,44.4226,5200.0
2015-05-12 14:25:00,64.51,64.59,64.49,64.59,17900.0,44.4295,44.4846,44.4157,44.4846,17900.0
2015-05-12 14:30:00,64.64,64.66,64.62,64.66,5200.0,44.519,44.5328,44.5052,44.5328,5200.0
2015-05-12 14:35:00,64.67,64.7,64.64,64.65,6200.0,44.5397,44.5603,44.519,44.5259,6200.0
2015-05-12 14:40:00,64.66,64.67,64.57,64.6,12100.0,44.5328,44.5397,44.4708,44.4915,12100.0
2015-05-12 14:45:00,64.61,64.64,64.58,64.58,6900.0,44.4984,44.519,44.4777,44.4777,6900.0
2015-05-12 14:50:00,64.6,64.65,64.57,64.65,3700.0,44.4915,44.5259,44.4708,44.5259,3700.0
2015-05-12 14:55:00,64.64,64.65,64.56,64.56,5000.0,44.519,44.5259,44.4639,44.4639,5000.0
2015-05-12 15:00:00,64.6,64.71,64.58,64.69,4900.0,44.4915,44.5672,44.4777,44.5535,4900.0
2015-05-12 15:05:00,64.7,64.76,64.63,64.7,5500.0,44.5603,44.6017,44.5121,44.5603,5500.0
2015-05-12 15:10:00,64.73,64.74,64.69,64.73,4400.0,44.581,44.5879,44.5535,44.581,4400.0
2015-05-12 15:15:00,64.72,64.77,64.64,64.67,5200.0,44.5741,44.6086,44.519,44.5397,5200.0
2015-05-12 15:20:00,64.67,64.7,64.65,64.67,9300.0,44.5397,44.5603,44.5259,44.5397,9300.0
2015-05-12 15:25:00,64.68,64.74,64.67,64.7,6700.0,44.5466,44.5879,44.5397,44.5603,6700.0
2015-05-12 15:30:00,64.69,64.76,64.67,64.67,9200.0,44.5535,44.6017,44.5397,44.5397,9200.0
2015-05-12 15:35:00,64.68,64.73,64.65,64.69,8200.0,44.5466,44.581,44.5259,44.5535,8200.0
2015-05-12 15:40:00,64.69,64.69,64.6,64.67,11400.0,44.5535,44.5535,44.4915,44.5397,11400.0
2015-05-12 15:45:00,64.67,64.69,64.6,64.6,19700.0,44.5397,44.5535,44.4915,44.4915,19700.0
2015-05-12 15:50:00,64.6,64.63,64.54,64.58,30900.0,44.4915,44.5121,44.4502,44.4777,30900.0
2015-05-12 15:55:00,64.56,64.58,64.49,64.5,66600.0,44.4639,44.4777,44.4157,44.4226,66600.0
2015-05-13 09:30:00,64.73,65.26,64.36,65.26,10000.0,44.581,44.946,44.3262,44.946,10000.0
2015-05-13 09:35:00,65.17,65.32,65.03,65.03,2100.0,44.884,44.9874,44.7876,44.7876,2100.0
2015-05-13 09:40:00,65.13,65.13,65.04,65.12,1000.0,44.8565,44.8565,44.7945,44.8496,1000.0
2015-05-13 09:45:00,65.13,65.27,65.06,65.06,4700.0,44.8565,44.9529,44.8083,44.8083,4700.0
2015-05-13 09:50:00,65.03,65.07,64.89,64.95,9200.0,44.7876,44.8152,44.6912,44.7325,9200.0
2015-05-13 09:55:00,64.97,65.23,64.93,65.23,6900.0,44.7463,44.9254,44.7188,44.9254,6900.0
2015-05-13 10:00:00,65.2,65.21,65.13,65.21,3900.0,44.9047,44.9116,44.8565,44.9116,3900.0
2015-05-13 10:05:00,65.2,65.27,65.15,65.27,2700.0,44.9047,44.9529,44.8703,44.9529,2700.0
2015-05-13 10:10:00,65.27,65.34,65.15,65.22,3800.0,44.9529,45.0011,44.8703,44.9185,3800.0
2015-05-13 10:15:00,65.23,65.27,65.22,65.23,2700.0,44.9254,44.9529,44.9185,44.9254,2700.0
2015-05-13 10:20:00,65.16,65.51,65.16,65.19,24700.0,44.8772,45.1182,44.8772,44.8978,24700.0
2015-05-13 10:25:00,65.21,65.45,65.21,65.38,21500.0,44.9116,45.0769,44.9116,45.0287,21500.0
2015-05-13 10:30:00,65.41,65.41,65.16,65.16,10400.0,45.0493,45.0493,44.8772,44.8772,10400.0
2015-05-13 10:35:00,65.14,65.19,65.07,65.11,6600.0,44.8634,44.8978,44.8152,44.8427,6600.0
2015-05-13 10:40:00,65.06,65.15,65.01,65.03,7900.0,44.8083,44.8703,44.7739,44.7876,7900.0
2015-05-13 10:45:00,65.02,65.02,64.92,64.92,2300.0,44.7807,44.7807,44.7119,44.7119,2300.0
2015-05-13 10:50:00,64.99,65.09,64.96,65.05,5100.0,44.7601,44.8289,44.7394,44.8014,5100.0
2015-05-13 10:55:00,65.03,65.03,64.75,64.75,4700.0,44.7876,44.7876,44.5948,44.5948,4700.0
2015-05-13 11:00:00,64.76,64.81,64.7,64.7,2200.0,44.6017,44.6361,44.5603,44.5603,2200.0
2015-05-13 11:05:00,64.71,64.9,64.71,64.81,7600.0,44.5672,44.6981,44.5672,44.6361,7600.0
2015-05-13 11:10:00,64.81,64.9,64.79,64.84,3300.0,44.6361,44.6981,44.6223,44.6568,3300.0
2015-05-13 11:15:00,64.81,64.88,64.78,64.86,3800.0,44.6361,44.6843,44.6154,44.6705,3800.0
2015-05-13 11:20:00,64.83,64.83,64.73,64.73,2200.0,44.6499,44.6499,44.581,44.581,2200.0
2015-05-13 11:25:00,64.7,64.72,64.61,64.69,9800.0,44.5603,44.5741,44.4984,44.5535,9800.0
2015-05-13 11:30:00,64.68,64.85,64.63,64.85,4000.0,44.5466,44.6637,44.5121,44.6637,4000.0
2015-05-13 11:35:00,64.82,64.82,64.73,64.73,1400.0,44.643,44.643,44.581,44.581,1400.0
2015-05-13 11:40:00,64.77,64.81,64.73,64.73,3100.0,44.6086,44.6361,44.581,44.581,3100.0
2015-05-13 11:45:00,64.69,64.76,64.61,64.76,4200.0,44.5535,44.6017,44.4984,44.6017,4200.0
2015-05-13 11:50:00,64.72,64.8,64.65,64.74,32500.0,44.5741,44.6292,44.5259,44.5879,32500.0
2015-05-13 11:55:00,64.73,64.8,64.64,64.74,18800.0,44.581,44.6292,44.519,44.5879,18800.0
2015-05-13 12:00:00,64.74,64.87,64.72,64.87,6400.0,44.5879,44.6774,44.5741,44.6774,6400.0
2015-05-13 12:05:00,64.89,64.92,64.8,64.8,2800.0,44.6912,44.7119,44.6292,44.6292,2800.0
2015-05-13 12:10:00,64.81,64.93,64.78,64.89,7400.0,44.6361,44.7188,44.6154,44.6912,7400.0
2015-05-13 12:15:00,64.9,64.97,64.9,64.97,1900.0,44.6981,44.7463,44.6981,44.7463,1900.0
2015-05-13 12:20:00,64.96,65.07,64.95,64.97,2000.0,44.7394,44.8152,44.7325,44.7463,2000.0
2015-05-13 12:25:00,64.93,65.01,64.91,65.01,3000.0,44.7188,44.7739,44.705,44.7739,3000.0
2015-05-13 12:30:00,64.99,65.08,64.97,65.06,3000.0,44.7601,44.8221,44.7463,44.8083,3000.0
2015-05-13 12:35:00,65.08,65.17,65.04,65.12,2900.0,44.8221,44.884,44.7945,44.8496,2900.0
2015-05-13 12:40:00,65.12,65.15,65.08,65.1,2600.0,44.8496,44.8703,44.8221,44.8358,2600.0
2015-05-13 12:45:00,65.09,65.12,65.05,65.09,2200.0,44.8289,44.8496,44.8014,44.8289,2200.0
2015-05-13 12:50:00,65.09,65.15,65.05,65.05,3800.0,44.8289,44.8703,44.8014,44.8014,3800.0
2015-05-13 12:55:00,65.05,65.05,64.92,65.03,3000.0,44.8014,44.8014,44.7119,44.7876,3000.0
2015-05-13 13:00:00,65.03,65.31,65.02,65.28,10300.0,44.7876,44.9805,44.7807,44.9598,10300.0
2015-05-13 13:05:00,65.23,65.26,65.17,65.17,2100.0,44.9254,44.946,44.884,44.884,2100.0
2015-05-13 13:10:00,65.17,65.24,65.12,65.2,3700.0,44.884,44.9323,44.8496,44.9047,3700.0
2015-05-13 13:15:00,65.19,65.21,65.13,65.2,7400.0,44.8978,44.9116,44.8565,44.9047,7400.0
2015-05-13 13:20:00,65.14,65.17,65.09,65.16,7100.0,44.8634,44.884,44.8289,44.8772,7100.0
2015-05-13 13:25:00,65.16,65.16,65.11,65.16,4500.0,44.8772,44.8772,44.8427,44.8772,4500.0
2015-05-13 13:30:00,65.16,65.18,65.11,65.16,8800.0,44.8772,44.8909,44.8427,44.8772,8800.0
2015-05-13 13:35:00,65.14,65.15,65.09,65.09,11900.0,44.8634,44.8703,44.8289,44.8289,11900.0
2015-05-13 13:40:00,65.1,65.11,65.05,65.07,3700.0,44.8358,44.8427,44.8014,44.8152,3700.0
2015-05-13 13:45:00,65.08,65.08,64.92,64.92,5500.0,44.8221,44.8221,44.7119,44.7119,5500.0
2015-05-13 13:50:00,64.92,64.92,64.72,64.79,37800.0,44.7119,44.7119,44.5741,44.6223,37800.0
2015-05-13 13:55:00,64.81,64.87,64.76,64.77,6600.0,44.6361,44.6774,44.6017,44.6086,6600.0
2015-05-13 14:00:00,64.75,64.75,64.64,64.64,4400.0,44.5948,44.5948,44.519,44.519,4400.0
2015-05-13 14:05:00,64.63,64.66,64.56,64.61,12700.0,44.5121,44.5328,44.4639,44.4984,12700.0
2015-05-13 14:10:00,64.61,64.64,64.59,64.63,9800.0,44.4984,44.519,44.4846,44.5121,9800.0
2015-05-13 14:15:00,64.61,64.64,64.55,64.64,7300.0,44.4984,44.519,44.457,44.519,7300.0
2015-05-13 14:20:00,64.64,64.66,64.52,64.64,28200.0,44.519,44.5328,44.4364,44.519,28200.0
2015-05-13 14:25:00,64.63,64.79,64.59,64.67,7800.0,44.5121,44.6223,44.4846,44.5397,7800.0
2015-05-13 14:30:00,64.67,64.74,64.65,64.67,3900.0,44.5397,44.5879,44.5259,44.5397,3900.0
2015-05-13 14:35:00,64.69,64.71,64.63,64.63,3800.0,44.5535,44.5672,44.5121,44.5121,3800.0
2015-05-13 14:40:00,64.65,64.68,64.6,64.6,9500.0,44.5259,44.5466,44.4915,44.4915,9500.0
2015-05-13 14:45:00,64.6,64.7,64.58,64.66,24900.0,44.4915,44.5603,44.4777,44.5328,24900.0
2015-05-13 14:50:00,64.65,64.67,64.57,64.58,5200.0,44.5259,44.5397,44.4708,44.4777,5200.0
2015-05-13 14:55:00,64.58,64.58,64.47,64.53,7800.0,44.4777,44.4777,44.4019,44.4433,7800.0
2015-05-13 15:00:00,64.52,64.65,64.52,64.53,6500.0,44.4364,44.5259,44.4364,44.4433,6500.0
2015-05-13 15:05:00,64.53,64.54,64.5,64.51,7900.0,44.4433,44.4502,44.4226,44.4295,7900.0
2015-05-13 15:10:00,64.51,64.51,64.39,64.39,10100.0,44.4295,44.4295,44.3468,44.3468,10100.0
2015-05-13 15:15:00,64.41,64.5,64.4,64.45,10500.0,44.3606,44.4226,44.3537,44.3882,10500.0
2015-05-13 15:20:00,64.45,64.48,64.42,64.44,11400.0,44.3882,44.4088,44.3675,44.3813,11400.0
2015-05-13 15:25:00,64.44,64.48,64.36,64.45,12000.0,44.3813,44.4088,44.3262,44.3882,12000.0
2015-05-13 15:30:00,64.45,64.54,64.45,64.52,26700.0,44.3882,44.4502,44.3882,44.4364,26700.0
2015-05-13 15:35:00,64.52,64.53,64.49,64.5,14400.0,44.4364,44.4433,44.4157,44.4226,14400.0
2015-05-13 15:40:00,64.5,64.55,64.49,64.5,30200.0,44.4226,44.457,44.4157,44.4226,30200.0
2015-05-13 15:45:00,64.51,64.64,64.51,64.64,53700.0,44.4295,44.519,44.4295,44.519,53700.0
2015-05-13 15:50:00,64.63,64.66,64.59,64.66,48100.0,44.5121,44.5328,44.4846,44.5328,48100.0
2015-05-13 15:55:00,64.66,64.77,64.65,64.73,72300.0,44.5328,44.6086,44.5259,44.581,72300.0
2015-05-14 09:30:00,64.91,65.22,64.69,65.05,8600.0,44.705,44.9185,44.5535,44.8014,8600.0
2015-05-14 09:35:00,65.14,65.16,64.79,64.95,2600.0,44.8634,44.8772,44.6223,44.7325,2600.0
2015-05-14 09:40:00,65.03,65.16,64.9,65.1,6000.0,44.7876,44.8772,44.6981,44.8358,6000.0
2015-05-14 09:45:00,65.15,65.15,65.03,65.09,3100.0,44.8703,44.8703,44.7876,44.8289,3100.0
2015-05-14 09:50:00,65.1,65.2,65.08,65.2,4400.0,44.8358,44.9047,44.8221,44.9047,4400.0
2015-05-14 09:55:00,65.19,65.24,65.05,65.11,3600.0,44.8978,44.9323,44.8014,44.8427,3600.0
2015-05-14 10:00:00,65.07,65.15,65.01,65.15,5500.0,44.8152,44.8703,44.7739,44.8703,5500.0
2015-05-14 10:05:00,65.17,65.29,65.15,65.25,8900.0,44.884,44.9667,44.8703,44.9391,8900.0
2015-05-14 10:10:00,65.29,65.37,65.22,65.37,9400.0,44.9667,45.0218,44.9185,45.0218,9400.0
2015-05-14 10:15:00,65.32,65.41,65.32,65.41,1000.0,44.9874,45.0493,44.9874,45.0493,1000.0
2015-05-14 10:20:00,65.35,65.47,65.35,65.47,2100.0,45.008,45.0907,45.008,45.0907,2100.0
2015-05-14 10:25:00,65.42,65.57,65.42,65.51,9800.0,45.0562,45.1595,45.0562,45.1182,9800.0
2015-05-14 10:30:00,65.54,65.6,65.48,65.56,24000.0,45.1389,45.1802,45.0975,45.1526,24000.0
2015-05-14 10:35:00,65.56,65.71,65.55,65.68,4300.0,45.1526,45.256,45.1458,45.2353,4300.0
2015-05-14 10:40:00,65.73,65.92,65.66,65.69,33700.0,45.2697,45.4006,45.2215,45.2422,33700.0
2015-05-14 10:45:00,65.71,65.8,65.64,65.74,16900.0,45.256,45.3179,45.2077,45.2766,16900.0
2015-05-14 10:50:00,65.77,65.77,65.69,65.7,10200.0,45.2973,45.2973,45.2422,45.2491,10200.0
2015-05-14 10:55:00,65.7,65.7,65.64,65.65,7500.0,45.2491,45.2491,45.2077,45.2146,7500.0
2015-05-14 11:00:00,65.64,65.71,65.63,65.64,5100.0,45.2077,45.256,45.2009,45.2077,5100.0
2015-05-14 11:05:00,65.65,65.71,65.62,65.7,5300.0,45.2146,45.256,45.194,45.2491,5300.0
2015-05-14 11:10:00,65.69,65.73,65.63,65.65,3900.0,45.2422,45.2697,45.2009,45.2146,3900.0
2015-05-14 11:15:00,65.65,65.7,65.62,65.65,7700.0,45.2146,45.2491,45.194,45.2146,7700.0
2015-05-14 11:20:00,65.65,65.66,65.64,65.65,1800.0,45.2146,45.2215,45.2077,45.2146,1800.0
2015-05-14 11:25:00,65.67,65.68,65.63,65.68,14000.0,45.2284,45.2353,45.2009,45.2353,14000.0
2015-05-14 11:30:00,65.64,65.7,65.63,65.7,6100.0,45.2077,45.2491,45.2009,45.2491,6100.0
2015-05-14 11:35:00,65.7,65.7,65.61,65.69,6700.0,45.2491,45.2491,45.1871,45.2422,6700.0
2015-05-14 11:40:00,65.67,65.71,65.66,65.66,3800.0,45.2284,45.256,45.2215,45.2215,3800.0
2015-05-14 11:45:00,65.67,65.7,65.67,65.7,1500.0,45.2284,45.2491,45.2284,45.2491,1500.0
2015-05-14 11:50:00,65.71,65.8,65.71,65.75,3900.0,45.256,45.3179,45.256,45.2835,3900.0
2015-05-14 11:55:00,65.76,65.84,65.76,65.83,7000.0,45.2904,45.3455,45.2904,45.3386,7000.0
2015-05-14 12:00:00,65.83,65.83,65.8,65.82,3500.0,45.3386,45.3386,45.3179,45.3317,3500.0
2015-05-14 12:05:00,65.83,65.86,65.82,65.85,2800.0,45.3386,45.3593,45.3317,45.3524,2800.0
2015-05-14 12:10:00,65.82,65.84,65.78,65.83,5100.0,45.3317,45.3455,45.3042,45.3386,5100.0
2015-05-14 12:15:00,65.82,65.83,65.81,65.81,3300.0,45.3317,45.3386,45.3248,45.3248,3300.0
2015-05-14 12:20:00,65.81,65.82,65.8,65.81,10400.0,45.3248,45.3317,45.3179,45.3248,10400.0
2015-05-14 12:25:00,65.81,65.88,65.81,65.88,4600.0,45.3248,45.373,45.3248,45.373,4600.0
2015-05-14 12:30:00,65.9,65.93,65.9,65.93,2300.0,45.3868,45.4075,45.3868,45.4075,2300.0
2015-05-14 12:35:00,65.93,65.98,65.93,65.95,3500.0,45.4075,45.4419,45.4075,45.4212,3500.0
2015-05-14 12:40:00,65.92,66.0,65.92,65.98,5900.0,45.4006,45.4557,45.4006,45.4419,5900.0
2015-05-14 12:45:00,65.99,66.08,65.99,66.08,3200.0,45.4488,45.5108,45.4488,45.5108,3200.0
2015-05-14 12:50:00,66.08,66.1,65.99,66.02,6300.0,45.5108,45.5246,45.4488,45.4695,6300.0
2015-05-14 12:55:00,66.01,66.01,65.91,65.91,1400.0,45.4626,45.4626,45.3937,45.3937,1400.0
2015-05-14 13:00:00,65.91,65.97,65.85,65.87,52400.0,45.3937,45.435,45.3524,45.3662,52400.0
2015-05-14 13:05:00,65.86,65.87,65.82,65.82,7700.0,45.3593,45.3662,45.3317,45.3317,7700.0
2015-05-14 13:10:00,65.84,65.87,65.8,65.87,8900.0,45.3455,45.3662,45.3179,45.3662,8900.0
2015-05-14 13:15:00,65.86,65.87,65.85,65.85,5200.0,45.3593,45.3662,45.3524,45.3524,5200.0
2015-05-14 13:20:00,65.86,65.9,65.86,65.89,2500.0,45.3593,45.3868,45.3593,45.3799,2500.0
2015-05-14 13:25:00,65.88,65.96,65.86,65.93,4900.0,45.373,45.4281,45.3593,45.4075,4900.0
2015-05-14 13:30:00,65.96,65.96,65.86,65.87,5700.0,45.4281,45.4281,45.3593,45.3662,5700.0
2015-05-14 13:35:00,65.86,65.87,65.82,65.83,8600.0,45.3593,45.3662,45.3317,45.3386,8600.0
2015-05-14 13:40:00,65.82,65.91,65.82,65.87,7100.0,45.3317,45.3937,45.3317,45.3662,7100.0
2015-05-14 13:45:00,65.85,65.87,65.84,65.86,5500.0,45.3524,45.3662,45.3455,45.3593,5500.0
2015-05-14 13:50:00,65.85,65.86,65.83,65.86,13800.0,45.3524,45.3593,45.3386,45.3593,13800.0
2015-05-14 13:55:00,65.85,65.88,65.84,65.87,8300.0,45.3524,45.373,45.3455,45.3662,8300.0
2015-05-14 14:00:00,65.87,65.88,65.78,65.82,5200.0,45.3662,45.373,45.3042,45.3317,5200.0
2015-05-14 14:05:00,65.81,65.82,65.77,65.79,5500.0,45.3248,45.3317,45.2973,45.3111,5500.0
2015-05-14 14:10:00,65.79,65.8,65.77,65.78,1700.0,45.3111,45.3179,45.2973,45.3042,1700.0
2015-05-14 14:15:00,65.78,65.8,65.77,65.77,1900.0,45.3042,45.3179,45.2973,45.2973,1900.0
2015-05-14 14:20:00,65.77,65.78,65.71,65.71,2800.0,45.2973,45.3042,45.256,45.256,2800.0
2015-05-14 14:25:00,65.69,65.74,65.69,65.71,3400.0,45.2422,45.2766,45.2422,45.256,3400.0
2015-05-14 14:30:00,65.71,65.83,65.71,65.77,5500.0,45.256,45.3386,45.256,45.2973,5500.0
2015-05-14 14:35:00,65.78,65.83,65.78,65.8,4100.0,45.3042,45.3386,45.3042,45.3179,4100.0
2015-05-14 14:40:00,65.81,65.84,65.79,65.84,3200.0,45.3248,45.3455,45.3111,45.3455,3200.0
2015-05-14 14:45:00,65.84,65.88,65.81,65.88,3400.0,45.3455,45.373,45.3248,45.373,3400.0
2015-05-14 14:50:00,65.85,65.89,65.85,65.85,6900.0,45.3524,45.3799,45.3524,45.3524,6900.0
2015-05-14 14:55:00,65.85,65.89,65.8,65.83,6500.0,45.3524,45.3799,45.3179,45.3386,6500.0
2015-05-14 15:00:00,65.83,65.89,65.82,65.84,5100.0,45.3386,45.3799,45.3317,45.3455,5100.0
2015-05-14 15:05:00,65.83,65.83,65.79,65.81,3800.0,45.3386,45.3386,45.3111,45.3248,3800.0
2015-05-14 15:10:00,65.81,65.85,65.8,65.85,7600.0,45.3248,45.3524,45.3179,45.3524,7600.0
2015-05-14 15:15:00,65.85,65.85,65.81,65.81,5400.0,45.3524,45.3524,45.3248,45.3248,5400.0
2015-05-14 15:20:00,65.81,65.89,65.8,65.83,9400.0,45.3248,45.3799,45.3179,45.3386,9400.0
2015-05-14 15:25:00,65.84,65.84,65.78,65.78,6900.0,45.3455,45.3455,45.3042,45.3042,6900.0
2015-05-14 15:30:00,65.78,65.79,65.75,65.75,4400.0,45.3042,45.3111,45.2835,45.2835,4400.0
2015-05-14 15:35:00,65.74,65.76,65.72,65.73,4100.0,45.2766,45.2904,45.2628,45.2697,4100.0
2015-05-14 15:40:00,65.75,65.75,65.65,65.69,5800.0,45.2835,45.2835,45.2146,45.2422,5800.0
2015-05-14 15:45:00,65.69,65.81,65.68,65.78,13000.0,45.2422,45.3248,45.2353,45.3042,13000.0
2015-05-14 15:50:00,65.79,65.85,65.77,65.84,18200.0,45.3111,45.3524,45.2973,45.3455,18200.0
2015-05-14 15:55:00,65.85,65.94,65.84,65.88,73400.0,45.3524,45.4144,45.3455,45.373,73400.0
2015-05-15 09:30:00,65.95,66.24,65.95,66.11,7700.0,45.4212,45.621,45.4212,45.5314,7700.0
2015-05-15 09:35:00,66.03,66.09,65.99,66.09,4500.0,45.4763,45.5177,45.4488,45.5177,4500.0
2015-05-15 09:40:00,66.11,66.27,66.11,66.23,5600.0,45.5314,45.6416,45.5314,45.6141,5600.0
2015-05-15 09:45:00,66.22,66.22,66.1,66.21,3800.0,45.6072,45.6072,45.5246,45.6003,3800.0
2015-05-15 09:50:00,66.19,66.22,66.06,66.16,4500.0,45.5865,45.6072,45.497,45.5659,4500.0
2015-05-15 09:55:00,66.12,66.12,66.04,66.08,4700.0,45.5383,45.5383,45.4832,45.5108,4700.0
2015-05-15 10:00:00,66.08,66.22,66.08,66.16,7000.0,45.5108,45.6072,45.5108,45.5659,7000.0
2015-05-15 10:05:00,66.16,66.36,66.16,66.36,5700.0,45.5659,45.7036,45.5659,45.7036,5700.0
2015-05-15 10:10:00,66.31,66.44,66.26,66.38,5900.0,45.6692,45.7587,45.6348,45.7174,5900.0
2015-05-15 10:15:00,66.38,66.44,66.31,66.37,2900.0,45.7174,45.7587,45.6692,45.7105,2900.0
2015-05-15 10:20:00,66.35,66.49,66.35,66.44,5500.0,45.6967,45.7932,45.6967,45.7587,5500.0
2015-05-15 10:25:00,66.44,66.57,66.41,66.57,9700.0,45.7587,45.8483,45.7381,45.8483,9700.0
2015-05-15 10:30:00,66.56,66.64,66.56,66.58,3400.0,45.8414,45.8965,45.8414,45.8551,3400.0
2015-05-15 10:35:00,66.58,66.69,66.51,66.56,7800.0,45.8551,45.9309,45.8069,45.8414,7800.0
2015-05-15 10:40:00,66.54,66.6,66.5,66.6,6100.0,45.8276,45.8689,45.8,45.8689,6100.0
2015-05-15 10:45:00,66.58,66.67,66.57,66.57,7600.0,45.8551,45.9171,45.8483,45.8483,7600.0
2015-05-15 10:50:00,66.59,66.7,66.59,66.64,3500.0,45.862,45.9378,45.862,45.8965,3500.0
2015-05-15 10:55:00,66.64,66.64,66.56,66.56,1100.0,45.8965,45.8965,45.8414,45.8414,1100.0
2015-05-15 11:00:00,66.57,66.57,66.47,66.47,3400.0,45.8483,45.8483,45.7794,45.7794,3400.0
2015-05-15 11:05:00,66.48,66.5,66.36,66.36,4500.0,45.7863,45.8,45.7036,45.7036,4500.0
2015-05-15 11:10:00,66.37,66.41,66.37,66.41,2800.0,45.7105,45.7381,45.7105,45.7381,2800.0
2015-05-15 11:15:00,66.41,66.45,66.38,66.38,3400.0,45.7381,45.7656,45.7174,45.7174,3400.0
2015-05-15 11:20:00,66.37,66.39,66.33,66.39,5200.0,45.7105,45.7243,45.683,45.7243,5200.0
2015-05-15 11:25:00,66.39,66.45,66.39,66.4,3800.0,45.7243,45.7656,45.7243,45.7312,3800.0
2015-05-15 11:30:00,66.4,66.4,66.39,66.4,1600.0,45.7312,45.7312,45.7243,45.7312,1600.0
2015-05-15 11:35:00,66.4,66.45,66.35,66.44,5900.0,45.7312,45.7656,45.6967,45.7587,5900.0
2015-05-15 11:40:00,66.44,66.51,66.43,66.47,3800.0,45.7587,45.8069,45.7518,45.7794,3800.0
2015-05-15 11:45:00,66.48,66.52,66.48,66.48,3700.0,45.7863,45.8138,45.7863,45.7863,3700.0
2015-05-15 11:50:00,66.46,66.47,66.39,66.4,2500.0,45.7725,45.7794,45.7243,45.7312,2500.0
2015-05-15 11:55:00,66.4,66.44,66.33,66.33,2900.0,45.7312,45.7587,45.683,45.683,2900.0
2015-05-15 12:00:00,66.35,66.36,66.3,66.31,2400.0,45.6967,45.7036,45.6623,45.6692,2400.0
2015-05-15 12:05:00,66.32,66.37,66.32,66.34,3000.0,45.6761,45.7105,45.6761,45.6899,3000.0
2015-05-15 12:10:00,66.34,66.35,66.31,66.31,3300.0,45.6899,45.6967,45.6692,45.6692,3300.0
2015-05-15 12:15:00,66.31,66.34,66.3,66.31,4000.0,45.6692,45.6899,45.6623,45.6692,4000.0
2015-05-15 12:20:00,66.3,66.34,66.3,66.34,1800.0,45.6623,45.6899,45.6623,45.6899,1800.0
2015-05-15 12:25:00,66.3,66.32,66.24,66.24,1800.0,45.6623,45.6761,45.621,45.621,1800.0
2015-05-15 12:30:00,66.25,66.31,66.24,66.3,2500.0,45.6279,45.6692,45.621,45.6623,2500.0
2015-05-15 12:35:00,66.32,66.32,66.27,66.28,2000.0,45.6761,45.6761,45.6416,45.6485,2000.0
2015-05-15 12:40:00,66.27,66.34,66.27,66.34,3600.0,45.6416,45.6899,45.6416,45.6899,3600.0
2015-05-15 12:45:00,66.34,66.36,66.3,66.3,2300.0,45.6899,45.7036,45.6623,45.6623,2300.0
2015-05-15 12:50:00,66.32,66.36,66.25,66.26,5900.0,45.6761,45.7036,45.6279,45.6348,5900.0
2015-05-15 12:55:00,66.27,66.34,66.27,66.3,8000.0,45.6416,45.6899,45.6416,45.6623,8000.0
2015-05-15 13:00:00,66.33,66.39,66.32,66.38,4300.0,45.683,45.7243,45.6761,45.7174,4300.0
2015-05-15 13:05:00,66.39,66.4,66.33,66.4,5700.0,45.7243,45.7312,45.683,45.7312,5700.0
2015-05-15 13:10:00,66.4,66.41,66.33,66.35,4400.0,45.7312,45.7381,45.683,45.6967,4400.0
2015-05-15 13:15:00,66.35,66.45,66.32,66.45,2900.0,45.6967,45.7656,45.6761,45.7656,2900.0
2015-05-15 13:20:00,66.46,66.52,66.46,66.5,5000.0,45.7725,45.8138,45.7725,45.8,5000.0
2015-05-15 13:25:00,66.5,66.5,66.45,66.47,2400.0,45.8,45.8,45.7656,45.7794,2400.0
2015-05-15 13:30:00,66.45,66.45,66.4,66.43,8200.0,45.7656,45.7656,45.7312,45.7518,8200.0
2015-05-15 13:35:00,66.44,66.47,66.43,66.44,3900.0,45.7587,45.7794,45.7518,45.7587,3900.0
2015-05-15 13:40:00,66.45,66.47,66.4,66.4,17000.0,45.7656,45.7794,45.7312,45.7312,17000.0
2015-05-15 13:45:00,66.42,66.42,66.33,66.34,3300.0,45.7449,45.7449,45.683,45.6899,3300.0
2015-05-15 13:50:00,66.33,66.33,66.29,66.31,7500.0,45.683,45.683,45.6554,45.6692,7500.0
2015-05-15 13:55:00,66.33,66.33,66.26,66.26,6700.0,45.683,45.683,45.6348,45.6348,6700.0
2015-05-15 14:00:00,66.25,66.3,66.23,66.29,16800.0,45.6279,45.6623,45.6141,45.6554,16800.0
2015-05-15 14:05:00,66.29,66.37,66.28,66.36,9300.0,45.6554,45.7105,45.6485,45.7036,9300.0
2015-05-15 14:10:00,66.37,66.39,66.34,66.39,10600.0,45.7105,45.7243,45.6899,45.7243,10600.0
2015-05-15 14:15:00,66.4,66.43,66.39,66.43,9700.0,45.7312,45.7518,45.7243,45.7518,9700.0
2015-05-15 14:20:00,66.42,66.43,66.37,66.4,6300.0,45.7449,45.7518,45.7105,45.7312,6300.0
2015-05-15 14:25:00,66.4,66.42,66.38,66.38,3200.0,45.7312,45.7449,45.7174,45.7174,3200.0
2015-05-15 14:30:00,66.38,66.41,66.37,66.41,3500.0,45.7174,45.7381,45.7105,45.7381,3500.0
2015-05-15 14:35:00,66.39,66.41,66.38,66.41,4800.0,45.7243,45.7381,45.7174,45.7381,4800.0
2015-05-15 14:40:00,66.41,66.44,66.4,66.44,4900.0,45.7381,45.7587,45.7312,45.7587,4900.0
2015-05-15 14:45:00,66.45,66.5,66.45,66.45,6800.0,45.7656,45.8,45.7656,45.7656,6800.0
2015-05-15 14:50:00,66.46,66.47,66.43,66.45,2900.0,45.7725,45.7794,45.7518,45.7656,2900.0
2015-05-15 14:55:00,66.44,66.45,66.42,66.43,9700.0,45.7587,45.7656,45.7449,45.7518,9700.0
2015-05-15 15:00:00,66.43,66.48,66.42,66.47,10400.0,45.7518,45.7863,45.7449,45.7794,10400.0
2015-05-15 15:05:00,66.48,66.63,66.47,66.63,17200.0,45.7863,45.8896,45.7794,45.8896,17200.0
2015-05-15 15:10:00,66.64,66.71,66.63,66.7,11700.0,45.8965,45.9447,45.8896,45.9378,11700.0
2015-05-15 15:15:00,66.7,66.76,66.64,66.64,23700.0,45.9378,45.9791,45.8965,45.8965,23700.0
2015-05-15 15:20:00,66.64,66.69,66.64,66.68,13700.0,45.8965,45.9309,45.8965,45.924,13700.0
2015-05-15 15:25:00,66.67,66.68,66.65,66.68,6700.0,45.9171,45.924,45.9034,45.924,6700.0
2015-05-15 15:30:00,66.68,66.71,66.67,66.7,11000.0,45.924,45.9447,45.9171,45.9378,11000.0
2015-05-15 15:35:00,66.69,66.73,66.69,66.7,9800.0,45.9309,45.9585,45.9309,45.9378,9800.0
2015-05-15 15:40:00,66.7,66.71,66.67,66.7,18700.0,45.9378,45.9447,45.9171,45.9378,18700.0
2015-05-15 15:45:00,66.69,66.7,66.65,66.68,31400.0,45.9309,45.9378,45.9034,45.924,31400.0
2015-05-15 15:50:00,66.68,66.76,66.68,66.73,26500.0,45.924,45.9791,45.924,45.9585,26500.0
2015-05-15 15:55:00,66.73,66.79,66.7,66.71,62300.0,45.9585,45.9998,45.9378,45.9447,62300.0
2015-05-18 09:30:00,66.46,66.46,66.0,66.26,10000.0,45.7725,45.7725,45.4557,45.6348,10000.0
2015-05-18 09:35:00,66.27,66.66,66.27,66.66,4700.0,45.6416,45.9102,45.6416,45.9102,4700.0
2015-05-18 09:40:00,66.58,66.59,66.4,66.4,1400.0,45.8551,45.862,45.7312,45.7312,1400.0
2015-05-18 09:45:00,66.56,66.56,66.46,66.56,1200.0,45.8414,45.8414,45.7725,45.8414,1200.0
2015-05-18 09:50:00,66.56,66.6,66.5,66.5,1900.0,45.8414,45.8689,45.8,45.8,1900.0
2015-05-18 09:55:00,66.53,66.55,66.51,66.55,2100.0,45.8207,45.8345,45.8069,45.8345,2100.0
2015-05-18 10:00:00,66.57,66.57,66.47,66.49,3900.0,45.8483,45.8483,45.7794,45.7932,3900.0
2015-05-18 10:05:00,66.5,66.71,66.5,66.69,10000.0,45.8,45.9447,45.8,45.9309,10000.0
2015-05-18 10:10:00,66.71,66.79,66.69,66.73,3200.0,45.9447,45.9998,45.9309,45.9585,3200.0
2015-05-18 10:15:00,66.71,66.71,66.59,66.66,5900.0,45.9447,45.9447,45.862,45.9102,5900.0
2015-05-18 10:20:00,66.61,66.69,66.55,66.69,2900.0,45.8758,45.9309,45.8345,45.9309,2900.0
2015-05-18 10:25:00,66.68,66.68,66.51,66.59,4200.0,45.924,45.924,45.8069,45.862,4200.0
2015-05-18 10:30:00,66.57,66.66,66.49,66.54,5200.0,45.8483,45.9102,45.7932,45.8276,5200.0
2015-05-18 10:35:00,66.54,66.57,66.43,66.46,3900.0,45.8276,45.8483,45.7518,45.7725,3900.0
2015-05-18 10:40:00,66.47,66.49,66.32,66.34,3700.0,45.7794,45.7932,45.6761,45.6899,3700.0
2015-05-18 10:45:00,66.35,66.35,66.23,66.26,8700.0,45.6967,45.6967,45.6141,45.6348,8700.0
2015-05-18 10:50:00,66.25,66.26,66.22,66.22,2700.0,45.6279,45.6348,45.6072,45.6072,2700.0
2015-05-18 10:55:00,66.21,66.31,66.21,66.24,4000.0,45.6003,45.6692,45.6003,45.621,4000.0
2015-05-18 11:00:00,66.23,66.3,66.22,66.3,4300.0,45.6141,45.6623,45.6072,45.6623,4300.0
2015-05-18 11:05:00,66.3,66.33,66.23,66.25,4000.0,45.6623,45.683,45.6141,45.6279,4000.0
2015-05-18 11:10:00,66.25,66.39,66.24,66.37,3900.0,45.6279,45.7243,45.621,45.7105,3900.0
2015-05-18 11:15:00,66.4,66.6,66.4,66.56,38300.0,45.7312,45.8689,45.7312,45.8414,38300.0
2015-05-18 11:20:00,66.51,66.54,66.41,66.42,15400.0,45.8069,45.8276,45.7381,45.7449,15400.0
2015-05-18 11:25:00,66.42,66.5,66.35,66.45,11300.0,45.7449,45.8,45.6967,45.7656,11300.0
2015-05-18 11:30:00,66.46,66.52,66.44,66.5,2800.0,45.7725,45.8138,45.7587,45.8,2800.0
2015-05-18 11:35:00,66.55,66.65,66.55,66.59,7500.0,45.8345,45.9034,45.8345,45.862,7500.0
2015-05-18 11:40:00,66.59,66.65,66.58,66.61,5200.0,45.862,45.9034,45.8551,45.8758,5200.0
2015-05-18 11:45:00,66.61,66.67,66.57,66.67,2500.0,45.8758,45.9171,45.8483,45.9171,2500.0
2015-05-18 11:50:00,66.66,66.68,66.6,66.61,3300.0,45.9102,45.924,45.8689,45.8758,3300.0
2015-05-18 11:55:00,66.64,66.66,66.61,66.61,1700.0,45.8965,45.9102,45.8758,45.8758,1700.0
2015-05-18 12:00:00,66.65,66.69,66.62,66.65,4400.0,45.9034,45.9309,45.8827,45.9034,4400.0
2015-05-18 12:05:00,66.62,66.65,66.62,66.65,3300.0,45.8827,45.9034,45.8827,45.9034,3300.0
2015-05-18 12:10:00,66.65,66.65,66.5,66.53,1900.0,45.9034,45.9034,45.8,45.8207,1900.0
2015-05-18 12:15:00,66.52,66.52,66.39,66.41,5300.0,45.8138,45.8138,45.7243,45.7381,5300.0
2015-05-18 12:20:00,66.44,66.48,66.41,66.41,1900.0,45.7587,45.7863,45.7381,45.7381,1900.0
2015-05-18 12:25:00,66.42,66.44,66.4,66.44,1900.0,45.7449,45.7587,45.7312,45.7587,1900.0
2015-05-18 12:30:00,66.44,66.52,66.42,66.5,25000.0,45.7587,45.8138,45.7449,45.8,25000.0
2015-05-18 12:35:00,66.53,66.6,66.53,66.58,2300.0,45.8207,45.8689,45.8207,45.8551,2300.0
2015-05-18 12:40:00,66.58,66.58,66.5,66.52,4900.0,45.8551,45.8551,45.8,45.8138,4900.0
2015-05-18 12:45:00,66.53,66.56,66.52,66.55,1700.0,45.8207,45.8414,45.8138,45.8345,1700.0
2015-05-18 12:50:00,66.57,66.62,66.55,66.56,2800.0,45.8483,45.8827,45.8345,45.8414,2800.0
2015-05-18 12:55:00,66.54,66.62,66.54,66.58,5400.0,45.8276,45.8827,45.8276,45.8551,5400.0
2015-05-18 13:00:00,66.6,66.6,66.56,66.59,2100.0,45.8689,45.8689,45.8414,45.862,2100.0
2015-05-18 13:05:00,66.59,66.6,66.58,66.58,1600.0,45.862,45.8689,45.8551,45.8551,1600.0
2015-05-18 13:10:00,66.57,66.57,66.55,66.57,500.0,45.8483,45.8483,45.8345,45.8483,500.0
2015-05-18 13:15:00,66.58,66.59,66.54,66.59,5000.0,45.8551,45.862,45.8276,45.862,5000.0
2015-05-18 13:20:00,66.59,66.67,66.58,66.67,3900.0,45.862,45.9171,45.8551,45.9171,3900.0
2015-05-18 13:25:00,66.67,66.68,66.6,66.61,2100.0,45.9171,45.924,45.8689,45.8758,2100.0
2015-05-18 13:30:00,66.61,66.66,66.61,66.63,3000.0,45.8758,45.9102,45.8758,45.8896,3000.0
2015-05-18 13:35:00,66.61,66.61,66.48,66.48,2300.0,45.8758,45.8758,45.7863,45.7863,2300.0
2015-05-18 13:40:00,66.5,66.52,66.45,66.45,4700.0,45.8,45.8138,45.7656,45.7656,4700.0
2015-05-18 13:45:00,66.41,66.47,66.37,66.47,9100.0,45.7381,45.7794,45.7105,45.7794,9100.0
2015-05-18 13:50:00,66.45,66.51,66.34,66.37,38700.0,45.7656,45.8069,45.6899,45.7105,38700.0
2015-05-18 13:55:00,66.37,66.43,66.33,66.36,6200.0,45.7105,45.7518,45.683,45.7036,6200.0
2015-05-18 14:00:00,66.36,66.5,66.34,66.5,11400.0,45.7036,45.8,45.6899,45.8,11400.0
2015-05-18 14:05:00,66.49,66.52,66.39,66.47,15800.0,45.7932,45.8138,45.7243,45.7794,15800.0
2015-05-18 14:10:00,66.5,66.55,66.44,66.44,4300.0,45.8,45.8345,45.7587,45.7587,4300.0
2015-05-18 14:15:00,66.47,66.52,66.46,66.51,2700.0,45.7794,45.8138,45.7725,45.8069,2700.0
2015-05-18 14:20:00,66.54,66.54,66.4,66.43,11700.0,45.8276,45.8276,45.7312,45.7518,11700.0
2015-05-18 14:25:00,66.43,66.45,66.38,66.4,8100.0,45.7518,45.7656,45.7174,45.7312,8100.0
2015-05-18 14:30:00,66.42,66.44,66.38,66.42,8100.0,45.7449,45.7587,45.7174,45.7449,8100.0
2015-05-18 14:35:00,66.42,66.47,66.4,66.4,3500.0,45.7449,45.7794,45.7312,45.7312,3500.0
2015-05-18 14:40:00,66.39,66.52,66.39,66.5,3000.0,45.7243,45.8138,45.7243,45.8,3000.0
2015-05-18 14:45:00,66.52,66.52,66.4,66.4,4600.0,45.8138,45.8138,45.7312,45.7312,4600.0
2015-05-18 14:50:00,66.42,66.46,66.4,66.43,4200.0,45.7449,45.7725,45.7312,45.7518,4200.0
2015-05-18 14:55:00,66.41,66.46,66.39,66.44,7200.0,45.7381,45.7725,45.7243,45.7587,7200.0
2015-05-18 15:00:00,66.45,66.5,66.42,66.45,4800.0,45.7656,45.8,45.7449,45.7656,4800.0
2015-05-18 15:05:00,66.42,66.43,66.38,66.4,10300.0,45.7449,45.7518,45.7174,45.7312,10300.0
2015-05-18 15:10:00,66.41,66.43,66.22,66.26,12100.0,45.7381,45.7518,45.6072,45.6348,12100.0
2015-05-18 15:15:00,66.26,66.28,66.19,66.25,5300.0,45.6348,45.6485,45.5865,45.6279,5300.0
2015-05-18 15:20:00,66.23,66.31,66.23,66.29,3600.0,45.6141,45.6692,45.6141,45.6554,3600.0
2015-05-18 15:25:00,66.3,66.3,66.23,66.29,10600.0,45.6623,45.6623,45.6141,45.6554,10600.0
2015-05-18 15:30:00,66.25,66.26,66.18,66.25,7700.0,45.6279,45.6348,45.5797,45.6279,7700.0
2015-05-18 15:35:00,66.24,66.28,66.23,66.27,7300.0,45.621,45.6485,45.6141,45.6416,7300.0
2015-05-18 15:40:00,66.28,66.31,66.24,66.27,9400.0,45.6485,45.6692,45.621,45.6416,9400.0
2015-05-18 15:45:00,66.26,66.27,66.15,66.16,34600.0,45.6348,45.6416,45.559,45.5659,34600.0
2015-05-18 15:50:00,66.18,66.21,66.17,66.21,12900.0,45.5797,45.6003,45.5728,45.6003,12900.0
2015-05-18 15:55:00,66.21,66.33,66.21,66.27,61000.0,45.6003,45.683,45.6003,45.6416,61000.0
2015-05-19 09:30:00,66.17,66.29,65.95,65.95,7200.0,45.5728,45.6554,45.4212,45.4212,7200.0
2015-05-19 09:35:00,65.92,66.12,65.89,66.06,3000.0,45.4006,45.5383,45.3799,45.497,3000.0
2015-05-19 09:40:00,66.13,66.29,66.09,66.23,1500.0,45.5452,45.6554,45.5177,45.6141,1500.0
2015-05-19 09:45:00,66.21,66.21,66.12,66.17,1300.0,45.6003,45.6003,45.5383,45.5728,1300.0
2015-05-19 09:50:00,66.23,66.44,66.23,66.35,6000.0,45.6141,45.7587,45.6141,45.6967,6000.0
2015-05-19 09:55:00,66.28,66.36,66.27,66.27,2000.0,45.6485,45.7036,45.6416,45.6416,2000.0
2015-05-19 10:00:00,66.29,66.39,66.29,66.37,4300.0,45.6554,45.7243,45.6554,45.7105,4300.0
2015-05-19 10:05:00,66.33,66.4,66.31,66.35,4000.0,45.683,45.7312,45.6692,45.6967,4000.0
2015-05-19 10:10:00,66.31,66.31,66.18,66.18,3100.0,45.6692,45.6692,45.5797,45.5797,3100.0
2015-05-19 10:15:00,66.22,66.26,66.13,66.2,3100.0,45.6072,45.6348,45.5452,45.5934,3100.0
2015-05-19 10:20:00,66.22,66.22,66.22,66.22,300.0,45.6072,45.6072,45.6072,45.6072,300.0
2015-05-19 10:25:00,66.16,66.2,66.11,66.11,7500.0,45.5659,45.5934,45.5314,45.5314,7500.0
2015-05-19 10:30:00,66.14,66.14,65.99,66.1,9500.0,45.5521,45.5521,45.4488,45.5246,9500.0
2015-05-19 10:35:00,66.1,66.14,66.06,66.12,2200.0,45.5246,45.5521,45.497,45.5383,2200.0
2015-05-19 10:40:00,66.14,66.16,66.13,66.13,500.0,45.5521,45.5659,45.5452,45.5452,500.0
2015-05-19 10:45:00,66.13,66.15,66.07,66.07,3200.0,45.5452,45.559,45.5039,45.5039,3200.0
2015-05-19 10:50:00,66.07,66.16,65.97,65.99,5300.0,45.5039,45.5659,45.435,45.4488,5300.0
2015-05-19 10:55:00,65.95,65.97,65.91,65.94,1900.0,45.4212,45.435,45.3937,45.4144,1900.0
2015-05-19 11:00:00,65.93,65.94,65.86,65.86,2400.0,45.4075,45.4144,45.3593,45.3593,2400.0
2015-05-19 11:05:00,65.87,65.88,65.81,65.81,3700.0,45.3662,45.373,45.3248,45.3248,3700.0
2015-05-19 11:10:00,65.8,65.81,65.76,65.79,6300.0,45.3179,45.3248,45.2904,45.3111,6300.0
2015-05-19 11:15:00,65.78,65.83,65.78,65.83,4400.0,45.3042,45.3386,45.3042,45.3386,4400.0
2015-05-19 11:20:00,65.83,65.89,65.82,65.86,2400.0,45.3386,45.3799,45.3317,45.3593,2400.0
2015-05-19 11:25:00,65.83,65.9,65.83,65.9,2000.0,45.3386,45.3868,45.3386,45.3868,2000.0
2015-05-19 11:30:00,65.88,65.93,65.85,65.91,1700.0,45.373,45.4075,45.3524,45.3937,1700.0
2015-05-19 11:35:00,65.9,65.92,65.88,65.92,2400.0,45.3868,45.4006,45.373,45.4006,2400.0
2015-05-19 11:40:00,65.94,66.0,65.94,65.95,5700.0,45.4144,45.4557,45.4144,45.4212,5700.0
2015-05-19 11:45:00,65.94,66.01,65.92,66.01,1500.0,45.4144,45.4626,45.4006,45.4626,1500.0
2015-05-19 11:50:00,66.01,66.12,66.01,66.1,2700.0,45.4626,45.5383,45.4626,45.5246,2700.0
2015-05-19 11:55:00,66.07,66.07,66.02,66.05,4900.0,45.5039,45.5039,45.4695,45.4901,4900.0
2015-05-19 12:00:00,66.06,66.09,66.06,66.07,1400.0,45.497,45.5177,45.497,45.5039,1400.0
2015-05-19 12:05:00,66.08,66.08,66.05,66.08,1900.0,45.5108,45.5108,45.4901,45.5108,1900.0
2015-05-19 12:10:00,66.07,66.14,66.07,66.14,3300.0,45.5039,45.5521,45.5039,45.5521,3300.0
2015-05-19 12:15:00,66.16,66.26,66.16,66.25,2000.0,45.5659,45.6348,45.5659,45.6279,2000.0
2015-05-19 12:20:00,66.26,66.27,66.22,66.22,1000.0,45.6348,45.6416,45.6072,45.6072,1000.0
2015-05-19 12:25:00,66.23,66.23,66.09,66.09,1800.0,45.6141,45.6141,45.5177,45.5177,1800.0
2015-05-19 12:30:00,66.08,66.08,66.04,66.05,3100.0,45.5108,45.5108,45.4832,45.4901,3100.0
2015-05-19 12:35:00,66.02,66.04,66.0,66.02,2800.0,45.4695,45.4832,45.4557,45.4695,2800.0
2015-05-19 12:40:00,65.99,66.03,65.95,65.97,4500.0,45.4488,45.4763,45.4212,45.435,4500.0
2015-05-19 12:45:00,66.01,66.04,66.01,66.04,3600.0,45.4626,45.4832,45.4626,45.4832,3600.0
2015-05-19 12:50:00,66.07,66.09,66.07,66.09,1000.0,45.5039,45.5177,45.5039,45.5177,1000.0
2015-05-19 12:55:00,66.07,66.08,66.05,66.05,1000.0,45.5039,45.5108,45.4901,45.4901,1000.0
2015-05-19 13:00:00,66.04,66.04,66.01,66.01,1700.0,45.4832,45.4832,45.4626,45.4626,1700.0
2015-05-19 13:05:00,66.03,66.03,66.0,66.01,1400.0,45.4763,45.4763,45.4557,45.4626,1400.0
2015-05-19 13:10:00,66.02,66.07,66.0,66.04,2000.0,45.4695,45.5039,45.4557,45.4832,2000.0
2015-05-19 13:15:00,66.04,66.05,66.03,66.05,1400.0,45.4832,45.4901,45.4763,45.4901,1400.0
2015-05-19 13:20:00,66.07,66.07,66.04,66.06,3100.0,45.5039,45.5039,45.4832,45.497,3100.0
2015-05-19 13:25:00,66.06,66.06,66.02,66.04,3500.0,45.497,45.497,45.4695,45.4832,3500.0
2015-05-19 13:30:00,66.04,66.06,66.04,66.06,3600.0,45.4832,45.497,45.4832,45.497,3600.0
2015-05-19 13:35:00,66.08,66.16,66.07,66.16,8300.0,45.5108,45.5659,45.5039,45.5659,8300.0
2015-05-19 13:40:00,66.2,66.25,66.2,66.2,3100.0,45.5934,45.6279,45.5934,45.5934,3100.0
2015-05-19 13:45:00,66.19,66.24,66.18,66.22,1800.0,45.5865,45.621,45.5797,45.6072,1800.0
2015-05-19 13:50:00,66.22,66.23,66.19,66.2,1800.0,45.6072,45.6141,45.5865,45.5934,1800.0
2015-05-19 13:55:00,66.19,66.21,66.18,66.18,2400.0,45.5865,45.6003,45.5797,45.5797,2400.0
2015-05-19 14:00:00,66.17,66.18,66.09,66.12,5600.0,45.5728,45.5797,45.5177,45.5383,5600.0
2015-05-19 14:05:00,66.11,66.12,66.08,66.09,4200.0,45.5314,45.5383,45.5108,45.5177,4200.0
2015-05-19 14:10:00,66.1,66.1,66.02,66.02,3700.0,45.5246,45.5246,45.4695,45.4695,3700.0
2015-05-19 14:15:00,66.01,66.03,66.0,66.03,1800.0,45.4626,45.4763,45.4557,45.4763,1800.0
2015-05-19 14:20:00,66.0,66.0,65.92,65.92,7100.0,45.4557,45.4557,45.4006,45.4006,7100.0
2015-05-19 14:25:00,65.94,65.95,65.93,65.94,5300.0,45.4144,45.4212,45.4075,45.4144,5300.0
2015-05-19 14:30:00,65.95,66.01,65.94,66.0,1800.0,45.4212,45.4626,45.4144,45.4557,1800.0
2015-05-19 14:35:00,65.98,66.02,65.97,66.0,5300.0,45.4419,45.4695,45.435,45.4557,5300.0
2015-05-19 14:40:00,66.0,66.04,66.0,66.04,800.0,45.4557,45.4832,45.4557,45.4832,800.0
2015-05-19 14:45:00,66.02,66.02,65.98,65.99,3900.0,45.4695,45.4695,45.4419,45.4488,3900.0
2015-05-19 14:50:00,66.01,66.01,65.99,65.99,2300.0,45.4626,45.4626,45.4488,45.4488,2300.0
2015-05-19 14:55:00,66.0,66.05,66.0,66.05,1200.0,45.4557,45.4901,45.4557,45.4901,1200.0
2015-05-19 15:00:00,66.04,66.05,65.9,65.92,5700.0,45.4832,45.4901,45.3868,45.4006,5700.0
2015-05-19 15:05:00,65.9,65.9,65.78,65.8,8700.0,45.3868,45.3868,45.3042,45.3179,8700.0
2015-05-19 15:10:00,65.8,65.83,65.76,65.78,8100.0,45.3179,45.3386,45.2904,45.3042,8100.0
2015-05-19 15:15:00,65.76,65.81,65.75,65.78,4800.0,45.2904,45.3248,45.2835,45.3042,4800.0
2015-05-19 15:20:00,65.78,65.81,65.78,65.78,3800.0,45.3042,45.3248,45.3042,45.3042,3800.0
2015-05-19 15:25:00,65.78,65.78,65.72,65.76,6900.0,45.3042,45.3042,45.2628,45.2904,6900.0
2015-05-19 15:30:00,65.78,65.83,65.77,65.81,5100.0,45.3042,45.3386,45.2973,45.3248,5100.0
2015-05-19 15:35:00,65.8,65.83,65.78,65.78,8900.0,45.3179,45.3386,45.3042,45.3042,8900.0
2015-05-19 15:40:00,65.76,65.81,65.74,65.77,8600.0,45.2904,45.3248,45.2766,45.2973,8600.0
2015-05-19 15:45:00,65.78,65.85,65.77,65.85,12400.0,45.3042,45.3524,45.2973,45.3524,12400.0
2015-05-19 15:50:00,65.84,65.88,65.81,65.86,14900.0,45.3455,45.373,45.3248,45.3593,14900.0
2015-05-19 15:55:00,65.87,65.94,65.79,65.9,44200.0,45.3662,45.4144,45.3111,45.3868,44200.0
2015-05-20 09:30:00,65.94,65.98,65.67,65.89,9000.0,45.4144,45.4419,45.2284,45.3799,9000.0
2015-05-20 09:35:00,65.8,66.23,65.8,66.13,2700.0,45.3179,45.6141,45.3179,45.5452,2700.0
2015-05-20 09:40:00,66.21,66.21,65.91,65.91,3900.0,45.6003,45.6003,45.3937,45.3937,3900.0
2015-05-20 09:45:00,65.89,65.96,65.75,65.9,7200.0,45.3799,45.4281,45.2835,45.3868,7200.0
2015-05-20 09:50:00,65.94,65.94,65.85,65.93,2500.0,45.4144,45.4144,45.3524,45.4075,2500.0
2015-05-20 09:55:00,65.93,65.93,65.73,65.78,2400.0,45.4075,45.4075,45.2697,45.3042,2400.0
2015-05-20 10:00:00,65.77,65.81,65.76,65.76,1300.0,45.2973,45.3248,45.2904,45.2904,1300.0
2015-05-20 10:05:00,65.74,65.76,65.62,65.62,1500.0,45.2766,45.2904,45.194,45.194,1500.0
2015-05-20 10:10:00,65.59,65.66,65.57,65.65,3900.0,45.1733,45.2215,45.1595,45.2146,3900.0
2015-05-20 10:15:00,65.67,65.68,65.6,65.65,2800.0,45.2284,45.2353,45.1802,45.2146,2800.0
2015-05-20 10:20:00,65.65,65.69,65.62,65.69,2700.0,45.2146,45.2422,45.194,45.2422,2700.0
2015-05-20 10:25:00,65.69,65.8,65.69,65.79,3300.0,45.2422,45.3179,45.2422,45.3111,3300.0
2015-05-20 10:30:00,65.82,65.83,65.78,65.78,3700.0,45.3317,45.3386,45.3042,45.3042,3700.0
2015-05-20 10:35:00,65.83,65.91,65.83,65.91,3000.0,45.3386,45.3937,45.3386,45.3937,3000.0
2015-05-20 10:40:00,65.93,66.01,65.9,66.0,5200.0,45.4075,45.4626,45.3868,45.4557,5200.0
2015-05-20 10:45:00,66.02,66.04,65.99,66.03,2600.0,45.4695,45.4832,45.4488,45.4763,2600.0
2015-05-20 10:50:00,66.03,66.05,65.94,65.94,5000.0,45.4763,45.4901,45.4144,45.4144,5000.0
2015-05-20 10:55:00,65.94,65.97,65.84,65.89,5200.0,45.4144,45.435,45.3455,45.3799,5200.0
2015-05-20 11:00:00,65.89,65.93,65.86,65.87,4300.0,45.3799,45.4075,45.3593,45.3662,4300.0
2015-05-20 11:05:00,65.85,65.9,65.82,65.89,3300.0,45.3524,45.3868,45.3317,45.3799,3300.0
2015-05-20 11:10:00,65.89,65.9,65.85,65.9,3900.0,45.3799,45.3868,45.3524,45.3868,3900.0
2015-05-20 11:15:00,65.87,65.87,65.8,65.81,3200.0,45.3662,45.3662,45.3179,45.3248,3200.0
2015-05-20 11:20:00,65.81,65.88,65.79,65.88,5200.0,45.3248,45.373,45.3111,45.373,5200.0
2015-05-20 11:25:00,65.88,65.9,65.86,65.87,5200.0,45.373,45.3868,45.3593,45.3662,5200.0
2015-05-20 11:30:00,65.9,65.92,65.86,65.86,2900.0,45.3868,45.4006,45.3593,45.3593,2900.0
2015-05-20 11:35:00,65.85,65.86,65.79,65.79,3300.0,45.3524,45.3593,45.3111,45.3111,3300.0
2015-05-20 11:40:00,65.82,65.83,65.79,65.79,3100.0,45.3317,45.3386,45.3111,45.3111,3100.0
2015-05-20 11:45:00,65.81,65.82,65.7,65.71,6000.0,45.3248,45.3317,45.2491,45.256,6000.0
2015-05-20 11:50:00,65.7,65.7,65.62,65.67,6200.0,45.2491,45.2491,45.194,45.2284,6200.0
2015-05-20 11:55:00,65.67,65.77,65.67,65.69,4600.0,45.2284,45.2973,45.2284,45.2422,4600.0
2015-05-20 12:00:00,65.69,65.78,65.69,65.78,1600.0,45.2422,45.3042,45.2422,45.3042,1600.0
2015-05-20 12:05:00,65.79,65.86,65.79,65.86,1000.0,45.3111,45.3593,45.3111,45.3593,1000.0
2015-05-20 12:10:00,65.87,65.88,65.85,65.88,3600.0,45.3662,45.373,45.3524,45.373,3600.0
2015-05-20 12:15:00,65.89,65.94,65.88,65.94,3600.0,45.3799,45.4144,45.373,45.4144,3600.0
2015-05-20 12:20:00,65.95,65.99,65.95,65.98,2100.0,45.4212,45.4488,45.4212,45.4419,2100.0
2015-05-20 12:25:00,65.98,66.0,65.95,65.97,3400.0,45.4419,45.4557,45.4212,45.435,3400.0
2015-05-20 12:30:00,65.96,65.97,65.92,65.96,2500.0,45.4281,45.435,45.4006,45.4281,2500.0
2015-05-20 12:35:00,65.94,65.95,65.94,65.94,300.0,45.4144,45.4212,45.4144,45.4144,300.0
2015-05-20 12:40:00,65.95,66.08,65.94,66.07,6300.0,45.4212,45.5108,45.4144,45.5039,6300.0
2015-05-20 12:45:00,66.08,66.11,66.07,66.09,3000.0,45.5108,45.5314,45.5039,45.5177,3000.0
2015-05-20 12:50:00,66.11,66.16,66.09,66.16,4500.0,45.5314,45.5659,45.5177,45.5659,4500.0
2015-05-20 12:55:00,66.17,66.21,66.17,66.2,2500.0,45.5728,45.6003,45.5728,45.5934,2500.0
2015-05-20 13:00:00,66.21,66.24,66.19,66.24,2600.0,45.6003,45.621,45.5865,45.621,2600.0
2015-05-20 13:05:00,66.22,66.25,66.16,66.18,3100.0,45.6072,45.6279,45.5659,45.5797,3100.0
2015-05-20 13:10:00,66.15,66.23,66.15,66.2,3200.0,45.559,45.6141,45.559,45.5934,3200.0
2015-05-20 13:15:00,66.2,66.22,66.19,66.2,700.0,45.5934,45.6072,45.5865,45.5934,700.0
2015-05-20 13:20:00,66.2,66.21,66.18,66.21,2300.0,45.5934,45.6003,45.5797,45.6003,2300.0
2015-05-20 13:25:00,66.22,66.25,66.19,66.25,2000.0,45.6072,45.6279,45.5865,45.6279,2000.0
2015-05-20 13:30:00,66.24,66.28,66.24,66.25,2600.0,45.621,45.6485,45.621,45.6279,2600.0
2015-05-20 13:35:00,66.25,66.27,66.25,66.26,3400.0,45.6279,45.6416,45.6279,45.6348,3400.0
2015-05-20 13:40:00,66.26,66.27,66.22,66.22,5000.0,45.6348,45.6416,45.6072,45.6072,5000.0
2015-05-20 13:45:00,66.2,66.2,65.99,65.99,21900.0,45.5934,45.5934,45.4488,45.4488,21900.0
2015-05-20 13:50:00,65.98,66.02,65.94,65.97,15300.0,45.4419,45.4695,45.4144,45.435,15300.0
2015-05-20 13:55:00,66.03,66.05,65.98,66.02,15000.0,45.4763,45.4901,45.4419,45.4695,15000.0
2015-05-20 14:00:00,66.04,66.26,66.04,66.15,6400.0,45.4832,45.6348,45.4832,45.559,6400.0
2015-05-20 14:05:00,66.13,66.17,66.11,66.11,3600.0,45.5452,45.5728,45.5314,45.5314,3600.0
2015-05-20 14:10:00,66.15,66.18,66.11,66.18,1800.0,45.559,45.5797,45.5314,45.5797,1800.0
2015-05-20 14:15:00,66.16,66.22,66.15,66.2,4100.0,45.5659,45.6072,45.559,45.5934,4100.0
2015-05-20 14:20:00,66.22,66.3,66.21,66.29,4200.0,45.6072,45.6623,45.6003,45.6554,4200.0
2015-05-20 14:25:00,66.29,66.41,66.29,66.38,5000.0,45.6554,45.7381,45.6554,45.7174,5000.0
2015-05-20 14:30:00,66.42,66.47,66.42,66.43,9000.0,45.7449,45.7794,45.7449,45.7518,9000.0
2015-05-20 14:35:00,66.41,66.44,66.3,66.31,4200.0,45.7381,45.7587,45.6623,45.6692,4200.0
2015-05-20 14:40:00,66.3,66.34,66.28,66.29,5600.0,45.6623,45.6899,45.6485,45.6554,5600.0
2015-05-20 14:45:00,66.28,66.29,66.16,66.16,6100.0,45.6485,45.6554,45.5659,45.5659,6100.0
2015-05-20 14:50:00,66.16,66.18,66.15,66.15,6600.0,45.5659,45.5797,45.559,45.559,6600.0
2015-05-20 14:55:00,66.16,66.2,66.15,66.19,4400.0,45.5659,45.5934,45.559,45.5865,4400.0
2015-05-20 15:00:00,66.18,66.19,66.11,66.18,9800.0,45.5797,45.5865,45.5314,45.5797,9800.0
2015-05-20 15:05:00,66.17,66.2,66.16,66.2,4300.0,45.5728,45.5934,45.5659,45.5934,4300.0
2015-05-20 15:10:00,66.19,66.2,66.16,66.16,5100.0,45.5865,45.5934,45.5659,45.5659,5100.0
2015-05-20 15:15:00,66.15,66.15,66.06,66.1,8000.0,45.559,45.559,45.497,45.5246,8000.0
2015-05-20 15:20:00,66.11,66.12,66.01,66.08,5100.0,45.5314,45.5383,45.4626,45.5108,5100.0
2015-05-20 15:25:00,66.09,66.11,66.06,66.07,7900.0,45.5177,45.5314,45.497,45.5039,7900.0
2015-05-20 15:30:00,66.07,66.13,66.05,66.12,6400.0,45.5039,45.5452,45.4901,45.5383,6400.0
2015-05-20 15:35:00,66.13,66.2,66.13,66.19,6900.0,45.5452,45.5934,45.5452,45.5865,6900.0
2015-05-20 15:40:00,66.2,66.23,66.19,66.21,6300.0,45.5934,45.6141,45.5865,45.6003,6300.0
2015-05-20 15:45:00,66.21,66.22,66.14,66.2,11600.0,45.6003,45.6072,45.5521,45.5934,11600.0
2015-05-20 15:50:00,66.19,66.2,66.15,66.17,16200.0,45.5865,45.5934,45.559,45.5728,16200.0
2015-05-20 15:55:00,66.16,66.19,66.07,66.08,43400.0,45.5659,45.5865,45.5039,45.5108,43400.0
2015-05-21 09:30:00,66.29,66.36,66.06,66.07,7800.0,45.6554,45.7036,45.497,45.5039,7800.0
2015-05-21 09:35:00,66.17,66.23,66.02,66.22,4700.0,45.5728,45.6141,45.4695,45.6072,4700.0
2015-05-21 09:40:00,66.22,66.31,66.15,66.28,4200.0,45.6072,45.6692,45.559,45.6485,4200.0
2015-05-21 09:45:00,66.35,66.36,66.25,66.3,2000.0,45.6967,45.7036,45.6279,45.6623,2000.0
2015-05-21 09:50:00,66.21,66.3,66.02,66.07,3500.0,45.6003,45.6623,45.4695,45.5039,3500.0
2015-05-21 09:55:00,66.1,66.15,66.03,66.15,1500.0,45.5246,45.559,45.4763,45.559,1500.0
2015-05-21 10:00:00,66.06,66.17,66.06,66.1,2800.0,45.497,45.5728,45.497,45.5246,2800.0
2015-05-21 10:05:00,66.14,66.19,66.09,66.18,4500.0,45.5521,45.5865,45.5177,45.5797,4500.0
2015-05-21 10:10:00,66.19,66.22,66.1,66.16,2100.0,45.5865,45.6072,45.5246,45.5659,2100.0
2015-05-21 10:15:00,66.1,66.11,66.07,66.08,1000.0,45.5246,45.5314,45.5039,45.5108,1000.0
2015-05-21 10:20:00,66.11,66.13,66.07,66.09,4200.0,45.5314,45.5452,45.5039,45.5177,4200.0
2015-05-21 10:25:00,66.07,66.07,65.93,65.95,12900.0,45.5039,45.5039,45.4075,45.4212,12900.0
2015-05-21 10:30:00,65.91,65.98,65.84,65.84,3000.0,45.3937,45.4419,45.3455,45.3455,3000.0
2015-05-21 10:35:00,65.85,65.95,65.82,65.92,13900.0,45.3524,45.4212,45.3317,45.4006,13900.0
2015-05-21 10:40:00,65.93,65.95,65.88,65.88,4400.0,45.4075,45.4212,45.373,45.373,4400.0
2015-05-21 10:45:00,65.88,65.89,65.85,65.87,7000.0,45.373,45.3799,45.3524,45.3662,7000.0
2015-05-21 10:50:00,65.9,65.9,65.83,65.86,7600.0,45.3868,45.3868,45.3386,45.3593,7600.0
2015-05-21 10:55:00,65.84,65.91,65.81,65.84,21800.0,45.3455,45.3937,45.3248,45.3455,21800.0
2015-05-21 11:00:00,65.87,65.9,65.85,65.86,3200.0,45.3662,45.3868,45.3524,45.3593,3200.0
2015-05-21 11:05:00,65.87,65.94,65.86,65.92,2100.0,45.3662,45.4144,45.3593,45.4006,2100.0
2015-05-21 11:10:00,65.92,65.96,65.91,65.94,2200.0,45.4006,45.4281,45.3937,45.4144,2200.0
2015-05-21 11:15:00,65.93,65.96,65.92,65.95,1700.0,45.4075,45.4281,45.4006,45.4212,1700.0
2015-05-21 11:20:00,65.95,65.95,65.89,65.93,4600.0,45.4212,45.4212,45.3799,45.4075,4600.0
2015-05-21 11:25:00,65.87,65.97,65.87,65.92,8900.0,45.3662,45.435,45.3662,45.4006,8900.0
2015-05-21 11:30:00,65.92,65.94,65.92,65.92,3800.0,45.4006,45.4144,45.4006,45.4006,3800.0
2015-05-21 11:35:00,65.93,65.93,65.87,65.87,3200.0,45.4075,45.4075,45.3662,45.3662,3200.0
2015-05-21 11:40:00,65.9,65.9,65.84,65.87,2900.0,45.3868,45.3868,45.3455,45.3662,2900.0
2015-05-21 11:45:00,65.86,65.87,65.83,65.83,3400.0,45.3593,45.3662,45.3386,45.3386,3400.0
2015-05-21 11:50:00,65.82,65.83,65.78,65.79,2800.0,45.3317,45.3386,45.3042,45.3111,2800.0
2015-05-21 11:55:00,65.79,65.82,65.79,65.79,500.0,45.3111,45.3317,45.3111,45.3111,500.0
2015-05-21 12:00:00,65.79,65.8,65.78,65.8,900.0,45.3111,45.3179,45.3042,45.3179,900.0
2015-05-21 12:05:00,65.78,65.79,65.72,65.74,1800.0,45.3042,45.3111,45.2628,45.2766,1800.0
2015-05-21 12:10:00,65.75,65.75,65.67,65.67,2100.0,45.2835,45.2835,45.2284,45.2284,2100.0
2015-05-21 12:15:00,65.69,65.82,65.69,65.8,5900.0,45.2422,45.3317,45.2422,45.3179,5900.0
2015-05-21 12:20:00,65.8,65.86,65.79,65.85,3700.0,45.3179,45.3593,45.3111,45.3524,3700.0
2015-05-21 12:25:00,65.85,65.88,65.85,65.88,600.0,45.3524,45.373,45.3524,45.373,600.0
2015-05-21 12:30:00,65.86,65.89,65.85,65.88,1600.0,45.3593,45.3799,45.3524,45.373,1600.0
2015-05-21 12:35:00,65.89,65.89,65.73,65.73,10100.0,45.3799,45.3799,45.2697,45.2697,10100.0
2015-05-21 12:40:00,65.75,65.83,65.75,65.78,3400.0,45.2835,45.3386,45.2835,45.3042,3400.0
2015-05-21 12:45:00,65.78,65.81,65.74,65.8,5300.0,45.3042,45.3248,45.2766,45.3179,5300.0
2015-05-21 12:50:00,65.77,65.77,65.74,65.77,1900.0,45.2973,45.2973,45.2766,45.2973,1900.0
2015-05-21 12:55:00,65.77,65.78,65.74,65.78,3200.0,45.2973,45.3042,45.2766,45.3042,3200.0
2015-05-21 13:00:00,65.76,65.82,65.75,65.81,900.0,45.2904,45.3317,45.2835,45.3248,900.0
2015-05-21 13:05:00,65.83,65.83,65.78,65.78,6000.0,45.3386,45.3386,45.3042,45.3042,6000.0
2015-05-21 13:10:00,65.79,65.87,65.78,65.84,3400.0,45.3111,45.3662,45.3042,45.3455,3400.0
2015-05-21 13:15:00,65.84,65.95,65.83,65.95,5100.0,45.3455,45.4212,45.3386,45.4212,5100.0
2015-05-21 13:20:00,65.95,65.98,65.93,65.95,2000.0,45.4212,45.4419,45.4075,45.4212,2000.0
2015-05-21 13:25:00,65.91,65.91,65.87,65.87,2400.0,45.3937,45.3937,45.3662,45.3662,2400.0
2015-05-21 13:30:00,65.85,65.9,65.85,65.88,600.0,45.3524,45.3868,45.3524,45.373,600.0
2015-05-21 13:35:00,65.86,65.86,65.74,65.74,2300.0,45.3593,45.3593,45.2766,45.2766,2300.0
2015-05-21 13:40:00,65.74,65.74,65.62,65.66,6200.0,45.2766,45.2766,45.194,45.2215,6200.0
2015-05-21 13:45:00,65.65,65.68,65.63,65.68,5500.0,45.2146,45.2353,45.2009,45.2353,5500.0
2015-05-21 13:50:00,65.69,65.72,65.67,65.69,4400.0,45.2422,45.2628,45.2284,45.2422,4400.0
2015-05-21 13:55:00,65.66,65.74,65.66,65.74,4800.0,45.2215,45.2766,45.2215,45.2766,4800.0
2015-05-21 14:00:00,65.72,65.77,65.7,65.77,2800.0,45.2628,45.2973,45.2491,45.2973,2800.0
2015-05-21 14:05:00,65.79,65.79,65.71,65.72,5000.0,45.3111,45.3111,45.256,45.2628,5000.0
2015-05-21 14:10:00,65.68,65.74,65.68,65.74,5500.0,45.2353,45.2766,45.2353,45.2766,5500.0
2015-05-21 14:15:00,65.74,65.74,65.68,65.72,4500.0,45.2766,45.2766,45.2353,45.2628,4500.0
2015-05-21 14:20:00,65.7,65.72,65.67,65.72,7700.0,45.2491,45.2628,45.2284,45.2628,7700.0
2015-05-21 14:25:00,65.71,65.73,65.65,65.65,7000.0,45.256,45.2697,45.2146,45.2146,7000.0
2015-05-21 14:30:00,65.64,65.66,65.52,65.56,11100.0,45.2077,45.2215,45.1251,45.1526,11100.0
2015-05-21 14:35:00,65.56,65.62,65.53,65.62,6000.0,45.1526,45.194,45.132,45.194,6000.0
2015-05-21 14:40:00,65.62,65.65,65.51,65.51,13600.0,45.194,45.2146,45.1182,45.1182,13600.0
2015-05-21 14:45:00,65.53,65.54,65.51,65.54,3700.0,45.132,45.1389,45.1182,45.1389,3700.0
2015-05-21 14:50:00,65.53,65.57,65.48,65.57,4600.0,45.132,45.1595,45.0975,45.1595,4600.0
2015-05-21 14:55:00,65.57,65.61,65.55,65.61,3000.0,45.1595,45.1871,45.1458,45.1871,3000.0
2015-05-21 15:00:00,65.62,65.75,65.62,65.67,8000.0,45.194,45.2835,45.194,45.2284,8000.0
2015-05-21 15:05:00,65.67,65.76,65.63,65.76,6700.0,45.2284,45.2904,45.2009,45.2904,6700.0
2015-05-21 15:10:00,65.76,65.78,65.72,65.78,5700.0,45.2904,45.3042,45.2628,45.3042,5700.0
2015-05-21 15:15:00,65.78,65.78,65.73,65.74,3200.0,45.3042,45.3042,45.2697,45.2766,3200.0
2015-05-21 15:20:00,65.75,65.75,65.69,65.74,7800.0,45.2835,45.2835,45.2422,45.2766,7800.0
2015-05-21 15:25:00,65.73,65.82,65.73,65.78,15100.0,45.2697,45.3317,45.2697,45.3042,15100.0
2015-05-21 15:30:00,65.8,65.82,65.77,65.8,11600.0,45.3179,45.3317,45.2973,45.3179,11600.0
2015-05-21 15:35:00,65.81,65.83,65.79,65.8,9200.0,45.3248,45.3386,45.3111,45.3179,9200.0
2015-05-21 15:40:00,65.8,65.82,65.75,65.75,35800.0,45.3179,45.3317,45.2835,45.2835,35800.0
2015-05-21 15:45:00,65.77,65.97,65.75,65.89,25300.0,45.2973,45.435,45.2835,45.3799,25300.0
2015-05-21 15:50:00,65.9,65.91,65.86,65.9,20800.0,45.3868,45.3937,45.3593,45.3868,20800.0
2015-05-21 15:55:00,65.9,65.99,65.89,65.97,81600.0,45.3868,45.4488,45.3799,45.435,81600.0
2015-05-22 09:30:00,65.73,65.97,65.46,65.59,8100.0,45.2697,45.435,45.0838,45.1733,8100.0
2015-05-22 09:35:00,65.67,65.96,65.67,65.96,2100.0,45.2284,45.4281,45.2284,45.4281,2100.0
2015-05-22 09:40:00,65.83,65.83,65.51,65.83,2700.0,45.3386,45.3386,45.1182,45.3386,2700.0
2015-05-22 09:45:00,65.87,65.88,65.81,65.87,1400.0,45.3662,45.373,45.3248,45.3662,1400.0
2015-05-22 09:50:00,65.87,65.99,65.87,65.89,3700.0,45.3662,45.4488,45.3662,45.3799,3700.0
2015-05-22 09:55:00,65.92,65.94,65.84,65.84,4500.0,45.4006,45.4144,45.3455,45.3455,4500.0
2015-05-22 10:00:00,65.88,65.99,65.88,65.95,2500.0,45.373,45.4488,45.373,45.4212,2500.0
2015-05-22 10:05:00,66.03,66.05,65.94,65.94,2300.0,45.4763,45.4901,45.4144,45.4144,2300.0
2015-05-22 10:10:00,65.95,66.07,65.94,66.05,11200.0,45.4212,45.5039,45.4144,45.4901,11200.0
2015-05-22 10:15:00,66.02,66.09,65.95,66.09,3100.0,45.4695,45.5177,45.4212,45.5177,3100.0
2015-05-22 10:20:00,66.11,66.18,66.09,66.16,3400.0,45.5314,45.5797,45.5177,45.5659,3400.0
2015-05-22 10:25:00,66.16,66.26,66.15,66.26,1800.0,45.5659,45.6348,45.559,45.6348,1800.0
2015-05-22 10:30:00,66.27,66.34,66.22,66.34,3700.0,45.6416,45.6899,45.6072,45.6899,3700.0
2015-05-22 10:35:00,66.36,66.47,66.36,66.41,4900.0,45.7036,45.7794,45.7036,45.7381,4900.0
2015-05-22 10:40:00,66.42,66.43,66.34,66.38,4400.0,45.7449,45.7518,45.6899,45.7174,4400.0
2015-05-22 10:45:00,66.4,66.46,66.39,66.46,2100.0,45.7312,45.7725,45.7243,45.7725,2100.0
2015-05-22 10:50:00,66.51,66.56,66.48,66.56,1600.0,45.8069,45.8414,45.7863,45.8414,1600.0
2015-05-22 10:55:00,66.56,66.6,66.53,66.57,4200.0,45.8414,45.8689,45.8207,45.8483,4200.0
2015-05-22 11:00:00,66.58,66.63,66.58,66.59,3000.0,45.8551,45.8896,45.8551,45.862,3000.0
2015-05-22 11:05:00,66.6,66.65,66.57,66.57,2800.0,45.8689,45.9034,45.8483,45.8483,2800.0
2015-05-22 11:10:00,66.57,66.62,66.44,66.45,4400.0,45.8483,45.8827,45.7587,45.7656,4400.0
2015-05-22 11:15:00,66.4,66.46,66.39,66.44,4700.0,45.7312,45.7725,45.7243,45.7587,4700.0
2015-05-22 11:20:00,66.45,66.45,66.28,66.31,2100.0,45.7656,45.7656,45.6485,45.6692,2100.0
2015-05-22 11:25:00,66.32,66.35,66.29,66.35,1400.0,45.6761,45.6967,45.6554,45.6967,1400.0
2015-05-22 11:30:00,66.38,66.38,66.29,66.29,1800.0,45.7174,45.7174,45.6554,45.6554,1800.0
2015-05-22 11:35:00,66.27,66.33,66.26,66.3,2400.0,45.6416,45.683,45.6348,45.6623,2400.0
2015-05-22 11:40:00,66.31,66.42,66.28,66.42,3100.0,45.6692,45.7449,45.6485,45.7449,3100.0
2015-05-22 11:45:00,66.4,66.46,66.4,66.42,2100.0,45.7312,45.7725,45.7312,45.7449,2100.0
2015-05-22 11:50:00,66.45,66.63,66.45,66.56,2600.0,45.7656,45.8896,45.7656,45.8414,2600.0
2015-05-22 11:55:00,66.57,66.57,66.49,66.56,4000.0,45.8483,45.8483,45.7932,45.8414,4000.0
2015-05-22 12:00:00,66.56,66.62,66.55,66.56,4400.0,45.8414,45.8827,45.8345,45.8414,4400.0
2015-05-22 12:05:00,66.57,66.63,66.57,66.63,7300.0,45.8483,45.8896,45.8483,45.8896,7300.0
2015-05-22 12:10:00,66.61,66.61,66.54,66.55,4200.0,45.8758,45.8758,45.8276,45.8345,4200.0
2015-05-22 12:15:00,66.53,66.57,66.51,66.55,6900.0,45.8207,45.8483,45.8069,45.8345,6900.0
2015-05-22 12:20:00,66.56,66.57,66.53,66.57,4700.0,45.8414,45.8483,45.8207,45.8483,4700.0
2015-05-22 12:25:00,66.59,66.7,66.58,66.7,7000.0,45.862,45.9378,45.8551,45.9378,7000.0
2015-05-22 12:30:00,66.7,66.71,66.62,66.62,1700.0,45.9378,45.9447,45.8827,45.8827,1700.0
2015-05-22 12:35:00,66.6,66.6,66.48,66.48,5100.0,45.8689,45.8689,45.7863,45.7863,5100.0
2015-05-22 12:40:00,66.46,66.47,66.39,66.39,1300.0,45.7725,45.7794,45.7243,45.7243,1300.0
2015-05-22 12:45:00,66.39,66.39,66.36,66.38,6900.0,45.7243,45.7243,45.7036,45.7174,6900.0
2015-05-22 12:50:00,66.38,66.4,66.36,66.38,2000.0,45.7174,45.7312,45.7036,45.7174,2000.0
2015-05-22 12:55:00,66.38,66.44,66.36,66.43,2300.0,45.7174,45.7587,45.7036,45.7518,2300.0
2015-05-22 13:00:00,66.43,66.51,66.33,66.51,3200.0,45.7518,45.8069,45.683,45.8069,3200.0
2015-05-22 13:05:00,66.46,66.47,66.39,66.41,3400.0,45.7725,45.7794,45.7243,45.7381,3400.0
2015-05-22 13:10:00,66.41,66.42,66.36,66.38,1700.0,45.7381,45.7449,45.7036,45.7174,1700.0
2015-05-22 13:15:00,66.38,66.41,66.31,66.36,2000.0,45.7174,45.7381,45.6692,45.7036,2000.0
2015-05-22 13:20:00,66.38,66.49,66.38,66.49,1500.0,45.7174,45.7932,45.7174,45.7932,1500.0
2015-05-22 13:25:00,66.5,66.57,66.48,66.57,2600.0,45.8,45.8483,45.7863,45.8483,2600.0
2015-05-22 13:30:00,66.56,66.62,66.56,66.62,2100.0,45.8414,45.8827,45.8414,45.8827,2100.0
2015-05-22 13:35:00,66.6,66.64,66.59,66.63,1600.0,45.8689,45.8965,45.862,45.8896,1600.0
2015-05-22 13:40:00,66.63,66.65,66.6,66.64,1300.0,45.8896,45.9034,45.8689,45.8965,1300.0
2015-05-22 13:45:00,66.61,66.66,66.58,66.66,2500.0,45.8758,45.9102,45.8551,45.9102,2500.0
2015-05-22 13:50:00,66.66,66.66,66.56,66.56,2300.0,45.9102,45.9102,45.8414,45.8414,2300.0
2015-05-22 13:55:00,66.59,66.61,66.54,66.56,1400.0,45.862,45.8758,45.8276,45.8414,1400.0
2015-05-22 14:00:00,66.55,66.58,66.44,66.45,3000.0,45.8345,45.8551,45.7587,45.7656,3000.0
2015-05-22 14:05:00,66.44,66.47,66.42,66.44,2800.0,45.7587,45.7794,45.7449,45.7587,2800.0
2015-05-22 14:10:00,66.47,66.48,66.45,66.45,1400.0,45.7794,45.7863,45.7656,45.7656,1400.0
2015-05-22 14:15:00,66.44,66.45,66.41,66.43,4000.0,45.7587,45.7656,45.7381,45.7518,4000.0
2015-05-22 14:20:00,66.43,66.51,66.43,66.51,3300.0,45.7518,45.8069,45.7518,45.8069,3300.0
2015-05-22 14:25:00,66.51,66.59,66.51,66.59,1100.0,45.8069,45.862,45.8069,45.862,1100.0
2015-05-22 14:30:00,66.57,66.58,66.49,66.5,2600.0,45.8483,45.8551,45.7932,45.8,2600.0
2015-05-22 14:35:00,66.5,66.53,66.47,66.47,2200.0,45.8,45.8207,45.7794,45.7794,2200.0
2015-05-22 14:40:00,66.48,66.49,66.47,66.48,1000.0,45.7863,45.7932,45.7794,45.7863,1000.0
2015-05-22 14:45:00,66.46,66.48,66.37,66.37,4400.0,45.7725,45.7863,45.7105,45.7105,4400.0
2015-05-22 14:50:00,66.37,66.38,66.34,66.35,3500.0,45.7105,45.7174,45.6899,45.6967,3500.0
2015-05-22 14:55:00,66.33,66.39,66.33,66.33,3100.0,45.683,45.7243,45.683,45.683,3100.0
2015-05-22 15:00:00,66.33,66.37,66.33,66.37,1000.0,45.683,45.7105,45.683,45.7105,1000.0
2015-05-22 15:05:00,66.4,66.4,66.32,66.36,3100.0,45.7312,45.7312,45.6761,45.7036,3100.0
2015-05-22 15:10:00,66.37,66.38,66.34,66.35,2800.0,45.7105,45.7174,45.6899,45.6967,2800.0
2015-05-22 15:15:00,66.36,66.36,66.33,66.35,3600.0,45.7036,45.7036,45.683,45.6967,3600.0
2015-05-22 15:20:00,66.36,66.37,66.35,66.37,3100.0,45.7036,45.7105,45.6967,45.7105,3100.0
2015-05-22 15:25:00,66.36,66.36,66.28,66.32,5700.0,45.7036,45.7036,45.6485,45.6761,5700.0
2015-05-22 15:30:00,66.29,66.32,66.29,66.31,3700.0,45.6554,45.6761,45.6554,45.6692,3700.0
2015-05-22 15:35:00,66.31,66.32,66.25,66.32,5400.0,45.6692,45.6761,45.6279,45.6761,5400.0
2015-05-22 15:40:00,66.34,66.38,66.33,66.36,5500.0,45.6899,45.7174,45.683,45.7036,5500.0
2015-05-22 15:45:00,66.36,66.43,66.3,66.41,15800.0,45.7036,45.7518,45.6623,45.7381,15800.0
2015-05-22 15:50:00,66.42,66.42,66.32,66.35,9500.0,45.7449,45.7449,45.6761,45.6967,9500.0
2015-05-22 15:55:00,66.32,66.36,66.3,66.31,20300.0,45.6761,45.7036,45.6623,45.6692,20300.0
2015-05-26 09:30:00,66.14,66.16,66.01,66.01,5200.0,45.5521,45.5659,45.4626,45.4626,5200.0
2015-05-26 09:35:00,66.08,66.23,66.01,66.2,2900.0,45.5108,45.6141,45.4626,45.5934,2900.0
2015-05-26 09:40:00,66.16,66.21,66.08,66.16,8600.0,45.5659,45.6003,45.5108,45.5659,8600.0
2015-05-26 09:45:00,66.16,66.24,66.07,66.16,2100.0,45.5659,45.621,45.5039,45.5659,2100.0
2015-05-26 09:50:00,66.2,66.25,66.0,66.08,5500.0,45.5934,45.6279,45.4557,45.5108,5500.0
2015-05-26 09:55:00,66.04,66.09,66.01,66.09,4900.0,45.4832,45.5177,45.4626,45.5177,4900.0
2015-05-26 10:00:00,66.04,66.11,65.97,66.03,1500.0,45.4832,45.5314,45.435,45.4763,1500.0
2015-05-26 10:05:00,65.98,66.01,65.92,65.92,3200.0,45.4419,45.4626,45.4006,45.4006,3200.0
2015-05-26 10:10:00,65.9,65.91,65.7,65.77,3300.0,45.3868,45.3937,45.2491,45.2973,3300.0
2015-05-26 10:15:00,65.79,65.79,65.65,65.67,4600.0,45.3111,45.3111,45.2146,45.2284,4600.0
2015-05-26 10:20:00,65.69,65.83,65.68,65.74,3400.0,45.2422,45.3386,45.2353,45.2766,3400.0
2015-05-26 10:25:00,65.76,65.86,65.74,65.83,4200.0,45.2904,45.3593,45.2766,45.3386,4200.0
2015-05-26 10:30:00,65.81,66.01,65.81,66.01,6100.0,45.3248,45.4626,45.3248,45.4626,6100.0
2015-05-26 10:35:00,65.98,66.05,65.96,66.03,11200.0,45.4419,45.4901,45.4281,45.4763,11200.0
2015-05-26 10:40:00,66.02,66.16,66.02,66.07,4600.0,45.4695,45.5659,45.4695,45.5039,4600.0
2015-05-26 10:45:00,66.03,66.09,66.0,66.09,3900.0,45.4763,45.5177,45.4557,45.5177,3900.0
2015-05-26 10:50:00,66.08,66.17,66.08,66.08,4700.0,45.5108,45.5728,45.5108,45.5108,4700.0
2015-05-26 10:55:00,66.05,66.07,65.99,65.99,3100.0,45.4901,45.5039,45.4488,45.4488,3100.0
2015-05-26 11:00:00,65.98,65.99,65.88,65.9,5000.0,45.4419,45.4488,45.373,45.3868,5000.0
2015-05-26 11:05:00,65.9,65.97,65.9,65.93,5700.0,45.3868,45.435,45.3868,45.4075,5700.0
2015-05-26 11:10:00,65.93,65.98,65.9,65.97,2600.0,45.4075,45.4419,45.3868,45.435,2600.0
2015-05-26 11:15:00,65.94,65.95,65.88,65.89,2200.0,45.4144,45.4212,45.373,45.3799,2200.0
2015-05-26 11:20:00,65.86,65.96,65.86,65.86,4300.0,45.3593,45.4281,45.3593,45.3593,4300.0
2015-05-26 11:25:00,65.85,66.01,65.85,66.01,2800.0,45.3524,45.4626,45.3524,45.4626,2800.0
2015-05-26 11:30:00,65.98,66.07,65.97,66.05,3100.0,45.4419,45.5039,45.435,45.4901,3100.0
2015-05-26 11:35:00,66.04,66.18,66.04,66.15,5400.0,45.4832,45.5797,45.4832,45.559,5400.0
2015-05-26 11:40:00,66.14,66.19,66.14,66.15,2200.0,45.5521,45.5865,45.5521,45.559,2200.0
2015-05-26 11:45:00,66.14,66.16,66.13,66.16,1400.0,45.5521,45.5659,45.5452,45.5659,1400.0
2015-05-26 11:50:00,66.13,66.14,66.03,66.05,3000.0,45.5452,45.5521,45.4763,45.4901,3000.0
2015-05-26 11:55:00,66.06,66.06,65.93,65.93,2900.0,45.497,45.497,45.4075,45.4075,2900.0
2015-05-26 12:00:00,65.92,65.93,65.83,65.85,1800.0,45.4006,45.4075,45.3386,45.3524,1800.0
2015-05-26 12:05:00,65.82,65.83,65.77,65.79,20000.0,45.3317,45.3386,45.2973,45.3111,20000.0
2015-05-26 12:10:00,65.79,65.85,65.79,65.82,4700.0,45.3111,45.3524,45.3111,45.3317,4700.0
2015-05-26 12:15:00,65.82,65.94,65.82,65.94,2700.0,45.3317,45.4144,45.3317,45.4144,2700.0
2015-05-26 12:20:00,65.99,65.99,65.93,65.94,6400.0,45.4488,45.4488,45.4075,45.4144,6400.0
2015-05-26 12:25:00,65.94,65.98,65.93,65.96,10800.0,45.4144,45.4419,45.4075,45.4281,10800.0
2015-05-26 12:30:00,65.97,66.03,65.96,66.0,8700.0,45.435,45.4763,45.4281,45.4557,8700.0
2015-05-26 12:35:00,66.0,66.05,65.97,66.05,4000.0,45.4557,45.4901,45.435,45.4901,4000.0
2015-05-26 12:40:00,66.06,66.17,66.06,66.17,3000.0,45.497,45.5728,45.497,45.5728,3000.0
2015-05-26 12:45:00,66.16,66.17,66.05,66.11,4600.0,45.5659,45.5728,45.4901,45.5314,4600.0
2015-05-26 12:50:00,66.11,66.13,66.08,66.12,5600.0,45.5314,45.5452,45.5108,45.5383,5600.0
2015-05-26 12:55:00,66.12,66.24,66.12,66.24,2600.0,45.5383,45.621,45.5383,45.621,2600.0
2015-05-26 13:00:00,66.25,66.28,66.11,66.13,5300.0,45.6279,45.6485,45.5314,45.5452,5300.0
2015-05-26 13:05:00,66.12,66.12,66.03,66.09,6700.0,45.5383,45.5383,45.4763,45.5177,6700.0
2015-05-26 13:10:00,66.06,66.14,66.03,66.11,5800.0,45.497,45.5521,45.4763,45.5314,5800.0
2015-05-26 13:15:00,66.1,66.16,66.1,66.15,4700.0,45.5246,45.5659,45.5246,45.559,4700.0
2015-05-26 13:20:00,66.17,66.23,66.15,66.22,5700.0,45.5728,45.6141,45.559,45.6072,5700.0
2015-05-26 13:25:00,66.26,66.32,66.25,66.32,4700.0,45.6348,45.6761,45.6279,45.6761,4700.0
2015-05-26 13:30:00,66.3,66.3,66.18,66.19,5500.0,45.6623,45.6623,45.5797,45.5865,5500.0
2015-05-26 13:35:00,66.21,66.21,66.13,66.19,6400.0,45.6003,45.6003,45.5452,45.5865,6400.0
2015-05-26 13:40:00,66.19,66.27,66.17,66.19,4300.0,45.5865,45.6416,45.5728,45.5865,4300.0
2015-05-26 13:45:00,66.19,66.23,66.17,66.17,4700.0,45.5865,45.6141,45.5728,45.5728,4700.0
2015-05-26 13:50:00,66.16,66.21,66.14,66.19,5300.0,45.5659,45.6003,45.5521,45.5865,5300.0
2015-05-26 13:55:00,66.2,66.25,66.2,66.22,5000.0,45.5934,45.6279,45.5934,45.6072,5000.0
2015-05-26 14:00:00,66.21,66.24,66.17,66.17,5200.0,45.6003,45.621,45.5728,45.5728,5200.0
2015-05-26 14:05:00,66.15,66.2,66.15,66.18,5200.0,45.559,45.5934,45.559,45.5797,5200.0
2015-05-26 14:10:00,66.15,66.28,66.15,66.28,2800.0,45.559,45.6485,45.559,45.6485,2800.0
2015-05-26 14:15:00,66.28,66.39,66.27,66.31,4300.0,45.6485,45.7243,45.6416,45.6692,4300.0
2015-05-26 14:20:00,66.31,66.36,66.31,66.32,4900.0,45.6692,45.7036,45.6692,45.6761,4900.0
2015-05-26 14:25:00,66.31,66.36,66.27,66.3,4900.0,45.6692,45.7036,45.6416,45.6623,4900.0
2015-05-26 14:30:00,66.3,66.32,66.25,66.26,8300.0,45.6623,45.6761,45.6279,45.6348,8300.0
2015-05-26 14:35:00,66.25,66.31,66.25,66.29,8100.0,45.6279,45.6692,45.6279,45.6554,8100.0
2015-05-26 14:40:00,66.3,66.34,66.3,66.34,4500.0,45.6623,45.6899,45.6623,45.6899,4500.0
2015-05-26 14:45:00,66.34,66.37,66.21,66.21,16100.0,45.6899,45.7105,45.6003,45.6003,16100.0
2015-05-26 14:50:00,66.22,66.27,66.2,66.26,8300.0,45.6072,45.6416,45.5934,45.6348,8300.0
2015-05-26 14:55:00,66.27,66.31,66.23,66.29,4100.0,45.6416,45.6692,45.6141,45.6554,4100.0
2015-05-26 15:00:00,66.29,66.38,66.27,66.31,18900.0,45.6554,45.7174,45.6416,45.6692,18900.0
2015-05-26 15:05:00,66.33,66.33,66.19,66.21,14500.0,45.683,45.683,45.5865,45.6003,14500.0
2015-05-26 15:10:00,66.2,66.26,66.16,66.22,11100.0,45.5934,45.6348,45.5659,45.6072,11100.0
2015-05-26 15:15:00,66.22,66.4,66.21,66.32,21400.0,45.6072,45.7312,45.6003,45.6761,21400.0
2015-05-26 15:20:00,66.33,66.37,66.3,66.33,11800.0,45.683,45.7105,45.6623,45.683,11800.0
2015-05-26 15:25:00,66.34,66.35,66.3,66.32,11200.0,45.6899,45.6967,45.6623,45.6761,11200.0
2015-05-26 15:30:00,66.35,66.45,66.34,66.45,14300.0,45.6967,45.7656,45.6899,45.7656,14300.0
2015-05-26 15:35:00,66.44,66.47,66.35,66.36,15200.0,45.7587,45.7794,45.6967,45.7036,15200.0
2015-05-26 15:40:00,66.36,66.45,66.36,66.39,14900.0,45.7036,45.7656,45.7036,45.7243,14900.0
2015-05-26 15:45:00,66.37,66.47,66.35,66.46,27100.0,45.7105,45.7794,45.6967,45.7725,27100.0
2015-05-26 15:50:00,66.46,66.51,66.46,66.49,25400.0,45.7725,45.8069,45.7725,45.7932,25400.0
2015-05-26 15:55:00,66.5,66.5,66.36,66.39,66100.0,45.8,45.8,45.7036,45.7243,66100.0
2015-05-27 09:30:00,66.5,66.62,66.22,66.36,10600.0,45.8,45.8827,45.6072,45.7036,10600.0
2015-05-27 09:35:00,66.38,66.81,66.38,66.77,1300.0,45.7174,46.0136,45.7174,45.986,1300.0
2015-05-27 09:40:00,66.81,66.81,66.66,66.75,3200.0,46.0136,46.0136,45.9102,45.9722,3200.0
2015-05-27 09:45:00,66.78,66.81,66.59,66.64,2300.0,45.9929,46.0136,45.862,45.8965,2300.0
2015-05-27 09:50:00,66.62,66.7,66.46,66.49,6200.0,45.8827,45.9378,45.7725,45.7932,6200.0
2015-05-27 09:55:00,66.56,66.67,66.37,66.56,5700.0,45.8414,45.9171,45.7105,45.8414,5700.0
2015-05-27 10:00:00,66.57,66.68,66.56,66.68,3900.0,45.8483,45.924,45.8414,45.924,3900.0
2015-05-27 10:05:00,66.65,66.66,66.47,66.47,4100.0,45.9034,45.9102,45.7794,45.7794,4100.0
2015-05-27 10:10:00,66.45,66.57,66.45,66.51,2800.0,45.7656,45.8483,45.7656,45.8069,2800.0
2015-05-27 10:15:00,66.46,66.49,66.38,66.4,6300.0,45.7725,45.7932,45.7174,45.7312,6300.0
2015-05-27 10:20:00,66.38,66.61,66.37,66.59,9200.0,45.7174,45.8758,45.7105,45.862,9200.0
2015-05-27 10:25:00,66.61,66.67,66.49,66.49,2000.0,45.8758,45.9171,45.7932,45.7932,2000.0
2015-05-27 10:30:00,66.48,66.57,66.45,66.54,4400.0,45.7863,45.8483,45.7656,45.8276,4400.0
2015-05-27 10:35:00,66.59,66.64,66.58,66.59,1000.0,45.862,45.8965,45.8551,45.862,1000.0
2015-05-27 10:40:00,66.6,66.8,66.6,66.66,4500.0,45.8689,46.0067,45.8689,45.9102,4500.0
2015-05-27 10:45:00,66.65,66.65,66.49,66.49,4400.0,45.9034,45.9034,45.7932,45.7932,4400.0
2015-05-27 10:50:00,66.48,66.55,66.45,66.47,3800.0,45.7863,45.8345,45.7656,45.7794,3800.0
2015-05-27 10:55:00,66.46,66.51,66.34,66.34,5600.0,45.7725,45.8069,45.6899,45.6899,5600.0
2015-05-27 11:00:00,66.4,66.45,66.38,66.39,3300.0,45.7312,45.7656,45.7174,45.7243,3300.0
2015-05-27 11:05:00,66.43,66.47,66.39,66.44,3800.0,45.7518,45.7794,45.7243,45.7587,3800.0
2015-05-27 11:10:00,66.43,66.48,66.39,66.44,4400.0,45.7518,45.7863,45.7243,45.7587,4400.0
2015-05-27 11:15:00,66.46,66.52,66.45,66.51,2200.0,45.7725,45.8138,45.7656,45.8069,2200.0
2015-05-27 11:20:00,66.51,66.54,66.48,66.49,1900.0,45.8069,45.8276,45.7863,45.7932,1900.0
2015-05-27 11:25:00,66.52,66.53,66.47,66.47,4000.0,45.8138,45.8207,45.7794,45.7794,4000.0
2015-05-27 11:30:00,66.52,66.59,66.51,66.59,1000.0,45.8138,45.862,45.8069,45.862,1000.0
2015-05-27 11:35:00,66.65,66.7,66.61,66.65,5400.0,45.9034,45.9378,45.8758,45.9034,5400.0
2015-05-27 11:40:00,66.68,66.74,66.66,66.66,1300.0,45.924,45.9653,45.9102,45.9102,1300.0
2015-05-27 11:45:00,66.7,66.71,66.67,66.67,1100.0,45.9378,45.9447,45.9171,45.9171,1100.0
2015-05-27 11:50:00,66.7,66.7,66.55,66.55,3600.0,45.9378,45.9378,45.8345,45.8345,3600.0
2015-05-27 11:55:00,66.54,66.59,66.54,66.58,4900.0,45.8276,45.862,45.8276,45.8551,4900.0
2015-05-27 12:00:00,66.58,66.61,66.55,66.6,4300.0,45.8551,45.8758,45.8345,45.8689,4300.0
2015-05-27 12:05:00,66.6,66.61,66.53,66.53,4000.0,45.8689,45.8758,45.8207,45.8207,4000.0
2015-05-27 12:10:00,66.55,66.55,66.51,66.52,1600.0,45.8345,45.8345,45.8069,45.8138,1600.0
2015-05-27 12:15:00,66.56,66.56,66.52,66.53,3500.0,45.8414,45.8414,45.8138,45.8207,3500.0
2015-05-27 12:20:00,66.53,66.6,66.53,66.56,4600.0,45.8207,45.8689,45.8207,45.8414,4600.0
2015-05-27 12:25:00,66.57,66.58,66.56,66.58,4900.0,45.8483,45.8551,45.8414,45.8551,4900.0
2015-05-27 12:30:00,66.59,66.63,66.58,66.62,3500.0,45.862,45.8896,45.8551,45.8827,3500.0
2015-05-27 12:35:00,66.63,66.63,66.53,66.56,5500.0,45.8896,45.8896,45.8207,45.8414,5500.0
2015-05-27 12:40:00,66.53,66.54,66.46,66.48,5400.0,45.8207,45.8276,45.7725,45.7863,5400.0
2015-05-27 12:45:00,66.48,66.49,66.44,66.45,7500.0,45.7863,45.7932,45.7587,45.7656,7500.0
2015-05-27 12:50:00,66.47,66.49,66.45,66.47,5500.0,45.7794,45.7932,45.7656,45.7794,5500.0
2015-05-27 12:55:00,66.45,66.52,66.45,66.51,3100.0,45.7656,45.8138,45.7656,45.8069,3100.0
2015-05-27 13:00:00,66.53,66.61,66.52,66.6,28200.0,45.8207,45.8758,45.8138,45.8689,28200.0
2015-05-27 13:05:00,66.6,66.6,66.48,66.49,4400.0,45.8689,45.8689,45.7863,45.7932,4400.0
2015-05-27 13:10:00,66.5,66.53,66.38,66.4,15300.0,45.8,45.8207,45.7174,45.7312,15300.0
2015-05-27 13:15:00,66.4,66.42,66.39,66.42,3500.0,45.7312,45.7449,45.7243,45.7449,3500.0
2015-05-27 13:20:00,66.44,66.54,66.43,66.54,2700.0,45.7587,45.8276,45.7518,45.8276,2700.0
2015-05-27 13:25:00,66.57,66.67,66.56,66.63,2300.0,45.8483,45.9171,45.8414,45.8896,2300.0
2015-05-27 13:30:00,66.59,66.66,66.59,66.64,1500.0,45.862,45.9102,45.862,45.8965,1500.0
2015-05-27 13:35:00,66.66,66.68,66.64,66.64,1800.0,45.9102,45.924,45.8965,45.8965,1800.0
2015-05-27 13:40:00,66.67,66.72,66.66,66.69,4000.0,45.9171,45.9516,45.9102,45.9309,4000.0
2015-05-27 13:45:00,66.7,66.76,66.67,66.71,4600.0,45.9378,45.9791,45.9171,45.9447,4600.0
2015-05-27 13:50:00,66.7,66.79,66.69,66.76,2600.0,45.9378,45.9998,45.9309,45.9791,2600.0
2015-05-27 13:55:00,66.78,66.8,66.74,66.75,1700.0,45.9929,46.0067,45.9653,45.9722,1700.0
2015-05-27 14:00:00,66.75,66.79,66.68,66.73,12500.0,45.9722,45.9998,45.924,45.9585,12500.0
2015-05-27 14:05:00,66.75,66.87,66.75,66.87,5800.0,45.9722,46.0549,45.9722,46.0549,5800.0
2015-05-27 14:10:00,66.85,66.86,66.74,66.84,7800.0,46.0411,46.048,45.9653,46.0342,7800.0
2015-05-27 14:15:00,66.84,66.94,66.82,66.93,6800.0,46.0342,46.1031,46.0204,46.0962,6800.0
2015-05-27 14:20:00,66.93,66.96,66.81,66.88,2300.0,46.0962,46.1169,46.0136,46.0618,2300.0
2015-05-27 14:25:00,66.88,66.91,66.82,66.84,1700.0,46.0618,46.0824,46.0204,46.0342,1700.0
2015-05-27 14:30:00,66.82,66.82,66.72,66.73,1700.0,46.0204,46.0204,45.9516,45.9585,1700.0
2015-05-27 14:35:00,66.73,66.75,66.7,66.73,13000.0,45.9585,45.9722,45.9378,45.9585,13000.0
2015-05-27 14:40:00,66.72,66.73,66.64,66.7,6100.0,45.9516,45.9585,45.8965,45.9378,6100.0
2015-05-27 14:45:00,66.71,66.72,66.68,66.7,5800.0,45.9447,45.9516,45.924,45.9378,5800.0
2015-05-27 14:50:00,66.7,66.73,66.65,66.7,17000.0,45.9378,45.9585,45.9034,45.9378,17000.0
2015-05-27 14:55:00,66.7,66.73,66.67,66.67,6500.0,45.9378,45.9585,45.9171,45.9171,6500.0
2015-05-27 15:00:00,66.7,66.74,66.67,66.7,14500.0,45.9378,45.9653,45.9171,45.9378,14500.0
2015-05-27 15:05:00,66.7,66.71,66.68,66.71,8400.0,45.9378,45.9447,45.924,45.9447,8400.0
2015-05-27 15:10:00,66.71,66.72,66.66,66.7,4800.0,45.9447,45.9516,45.9102,45.9378,4800.0
2015-05-27 15:15:00,66.72,66.75,66.7,66.75,26800.0,45.9516,45.9722,45.9378,45.9722,26800.0
2015-05-27 15:20:00,66.75,66.82,66.74,66.82,4800.0,45.9722,46.0204,45.9653,46.0204,4800.0
2015-05-27 15:25:00,66.82,66.84,66.78,66.8,8900.0,46.0204,46.0342,45.9929,46.0067,8900.0
2015-05-27 15:30:00,66.86,66.88,66.78,66.79,9100.0,46.048,46.0618,45.9929,45.9998,9100.0
2015-05-27 15:35:00,66.78,66.82,66.76,66.77,10400.0,45.9929,46.0204,45.9791,45.986,10400.0
2015-05-27 15:40:00,66.76,66.82,66.76,66.78,14200.0,45.9791,46.0204,45.9791,45.9929,14200.0
2015-05-27 15:45:00,66.78,66.78,66.71,66.74,15400.0,45.9929,45.9929,45.9447,45.9653,15400.0
2015-05-27 15:50:00,66.74,66.83,66.74,66.76,27100.0,45.9653,46.0273,45.9653,45.9791,27100.0
2015-05-27 15:55:00,66.76,66.79,66.69,66.74,29200.0,45.9791,45.9998,45.9309,45.9653,29200.0
2015-05-28 09:30:00,66.53,66.97,66.53,66.97,16000.0,45.8207,46.1237,45.8207,46.1237,16000.0
2015-05-28 09:35:00,66.97,67.14,66.88,67.0,9900.0,46.1237,46.2408,46.0618,46.1444,9900.0
2015-05-28 09:40:00,67.04,67.07,66.99,66.99,2700.0,46.172,46.1926,46.1375,46.1375,2700.0
2015-05-28 09:45:00,66.95,67.03,66.9,66.92,3700.0,46.11,46.1651,46.0755,46.0893,3700.0
2015-05-28 09:50:00,66.84,66.91,66.58,66.58,3100.0,46.0342,46.0824,45.8551,45.8551,3100.0
2015-05-28 09:55:00,66.57,66.6,66.48,66.6,4200.0,45.8483,45.8689,45.7863,45.8689,4200.0
2015-05-28 10:00:00,66.61,66.7,66.58,66.64,9200.0,45.8758,45.9378,45.8551,45.8965,9200.0
2015-05-28 10:05:00,66.65,66.65,66.54,66.56,4100.0,45.9034,45.9034,45.8276,45.8414,4100.0
2015-05-28 10:10:00,66.56,66.6,66.51,66.52,5800.0,45.8414,45.8689,45.8069,45.8138,5800.0
2015-05-28 10:15:00,66.49,66.59,66.49,66.51,3600.0,45.7932,45.862,45.7932,45.8069,3600.0
2015-05-28 10:20:00,66.54,66.61,66.42,66.59,17300.0,45.8276,45.8758,45.7449,45.862,17300.0
2015-05-28 10:25:00,66.54,66.75,66.54,66.72,23500.0,45.8276,45.9722,45.8276,45.9516,23500.0
2015-05-28 10:30:00,66.76,66.88,66.68,66.87,30800.0,45.9791,46.0618,45.924,46.0549,30800.0
2015-05-28 10:35:00,66.84,66.9,66.75,66.78,21700.0,46.0342,46.0755,45.9722,45.9929,21700.0
2015-05-28 10:40:00,66.78,66.79,66.6,66.63,4600.0,45.9929,45.9998,45.8689,45.8896,4600.0
2015-05-28 10:45:00,66.68,66.74,66.68,66.69,3600.0,45.924,45.9653,45.924,45.9309,3600.0
2015-05-28 10:50:00,66.7,66.73,66.65,66.65,800.0,45.9378,45.9585,45.9034,45.9034,800.0
2015-05-28 10:55:00,66.65,66.65,66.4,66.4,3700.0,45.9034,45.9034,45.7312,45.7312,3700.0
2015-05-28 11:00:00,66.37,66.42,66.33,66.39,5600.0,45.7105,45.7449,45.683,45.7243,5600.0
2015-05-28 11:05:00,66.42,66.47,66.41,66.47,1800.0,45.7449,45.7794,45.7381,45.7794,1800.0
2015-05-28 11:10:00,66.48,66.59,66.46,66.57,3100.0,45.7863,45.862,45.7725,45.8483,3100.0
2015-05-28 11:15:00,66.57,66.6,66.55,66.58,3400.0,45.8483,45.8689,45.8345,45.8551,3400.0
2015-05-28 11:20:00,66.57,66.58,66.52,66.52,1200.0,45.8483,45.8551,45.8138,45.8138,1200.0
2015-05-28 11:25:00,66.51,66.51,66.43,66.43,3500.0,45.8069,45.8069,45.7518,45.7518,3500.0
2015-05-28 11:30:00,66.47,66.5,66.43,66.45,2600.0,45.7794,45.8,45.7518,45.7656,2600.0
2015-05-28 11:35:00,66.42,66.45,66.4,66.45,3000.0,45.7449,45.7656,45.7312,45.7656,3000.0
2015-05-28 11:40:00,66.46,66.51,66.43,66.51,2900.0,45.7725,45.8069,45.7518,45.8069,2900.0
2015-05-28 11:45:00,66.5,66.51,66.38,66.38,2100.0,45.8,45.8069,45.7174,45.7174,2100.0
2015-05-28 11:50:00,66.36,66.36,66.26,66.31,3400.0,45.7036,45.7036,45.6348,45.6692,3400.0
2015-05-28 11:55:00,66.29,66.29,66.22,66.24,2200.0,45.6554,45.6554,45.6072,45.621,2200.0
2015-05-28 12:00:00,66.23,66.26,66.21,66.22,2400.0,45.6141,45.6348,45.6003,45.6072,2400.0
2015-05-28 12:05:00,66.24,66.28,66.24,66.26,1800.0,45.621,45.6485,45.621,45.6348,1800.0
2015-05-28 12:10:00,66.27,66.27,66.2,66.23,1600.0,45.6416,45.6416,45.5934,45.6141,1600.0
2015-05-28 12:15:00,66.25,66.28,66.21,66.22,3600.0,45.6279,45.6485,45.6003,45.6072,3600.0
2015-05-28 12:20:00,66.23,66.27,66.2,66.26,2000.0,45.6141,45.6416,45.5934,45.6348,2000.0
2015-05-28 12:25:00,66.29,66.33,66.28,66.32,2100.0,45.6554,45.683,45.6485,45.6761,2100.0
2015-05-28 12:30:00,66.32,66.32,66.2,66.21,1900.0,45.6761,45.6761,45.5934,45.6003,1900.0
2015-05-28 12:35:00,66.21,66.27,66.19,66.27,4700.0,45.6003,45.6416,45.5865,45.6416,4700.0
2015-05-28 12:40:00,66.29,66.31,66.28,66.28,2800.0,45.6554,45.6692,45.6485,45.6485,2800.0
2015-05-28 12:45:00,66.3,66.3,66.27,66.3,3600.0,45.6623,45.6623,45.6416,45.6623,3600.0
2015-05-28 12:50:00,66.29,66.32,66.22,66.26,19300.0,45.6554,45.6761,45.6072,45.6348,19300.0
2015-05-28 12:55:00,66.26,66.29,66.24,66.24,1500.0,45.6348,45.6554,45.621,45.621,1500.0
2015-05-28 13:00:00,66.25,66.33,66.24,66.31,4200.0,45.6279,45.683,45.621,45.6692,4200.0
2015-05-28 13:05:00,66.32,66.33,66.28,66.28,5800.0,45.6761,45.683,45.6485,45.6485,5800.0
2015-05-28 13:10:00,66.29,66.32,66.28,66.3,2700.0,45.6554,45.6761,45.6485,45.6623,2700.0
2015-05-28 13:15:00,66.28,66.31,66.26,66.27,4200.0,45.6485,45.6692,45.6348,45.6416,4200.0
2015-05-28 13:20:00,66.28,66.28,66.26,66.27,2000.0,45.6485,45.6485,45.6348,45.6416,2000.0
2015-05-28 13:25:00,66.25,66.31,66.25,66.27,1900.0,45.6279,45.6692,45.6279,45.6416,1900.0
2015-05-28 13:30:00,66.28,66.31,66.26,66.26,1600.0,45.6485,45.6692,45.6348,45.6348,1600.0
2015-05-28 13:35:00,66.27,66.3,66.26,66.27,2500.0,45.6416,45.6623,45.6348,45.6416,2500.0
2015-05-28 13:40:00,66.26,66.27,66.22,66.27,4200.0,45.6348,45.6416,45.6072,45.6416,4200.0
2015-05-28 13:45:00,66.28,66.31,66.28,66.29,3100.0,45.6485,45.6692,45.6485,45.6554,3100.0
2015-05-28 13:50:00,66.3,66.42,66.3,66.42,6600.0,45.6623,45.7449,45.6623,45.7449,6600.0
2015-05-28 13:55:00,66.42,66.42,66.37,66.39,1400.0,45.7449,45.7449,45.7105,45.7243,1400.0
2015-05-28 14:00:00,66.39,66.39,66.34,66.36,2600.0,45.7243,45.7243,45.6899,45.7036,2600.0
2015-05-28 14:05:00,66.34,66.44,66.34,66.44,8600.0,45.6899,45.7587,45.6899,45.7587,8600.0
2015-05-28 14:10:00,66.44,66.5,66.44,66.5,1500.0,45.7587,45.8,45.7587,45.8,1500.0
2015-05-28 14:15:00,66.52,66.55,66.52,66.54,2800.0,45.8138,45.8345,45.8138,45.8276,2800.0
2015-05-28 14:20:00,66.57,66.64,66.57,66.61,2500.0,45.8483,45.8965,45.8483,45.8758,2500.0
2015-05-28 14:25:00,66.62,66.72,66.62,66.71,3000.0,45.8827,45.9516,45.8827,45.9447,3000.0
2015-05-28 14:30:00,66.7,66.71,66.62,66.64,2000.0,45.9378,45.9447,45.8827,45.8965,2000.0
2015-05-28 14:35:00,66.62,66.63,66.6,66.61,6300.0,45.8827,45.8896,45.8689,45.8758,6300.0
2015-05-28 14:40:00,66.59,66.59,66.57,66.57,1000.0,45.862,45.862,45.8483,45.8483,1000.0
2015-05-28 14:45:00,66.57,66.57,66.51,66.52,2800.0,45.8483,45.8483,45.8069,45.8138,2800.0
2015-05-28 14:50:00,66.52,66.52,66.48,66.49,9000.0,45.8138,45.8138,45.7863,45.7932,9000.0
2015-05-28 14:55:00,66.49,66.5,66.47,66.49,8600.0,45.7932,45.8,45.7794,45.7932,8600.0
2015-05-28 15:00:00,66.49,66.52,66.43,66.52,9200.0,45.7932,45.8138,45.7518,45.8138,9200.0
2015-05-28 15:05:00,66.53,66.53,66.46,66.47,6000.0,45.8207,45.8207,45.7725,45.7794,6000.0
2015-05-28 15:10:00,66.46,66.47,66.43,66.44,4200.0,45.7725,45.7794,45.7518,45.7587,4200.0
2015-05-28 15:15:00,66.44,66.46,66.39,66.39,6200.0,45.7587,45.7725,45.7243,45.7243,6200.0
2015-05-28 15:20:00,66.4,66.42,66.37,66.38,6200.0,45.7312,45.7449,45.7105,45.7174,6200.0
2015-05-28 15:25:00,66.38,66.38,66.31,66.32,4800.0,45.7174,45.7174,45.6692,45.6761,4800.0
2015-05-28 15:30:00,66.32,66.43,66.32,66.43,11400.0,45.6761,45.7518,45.6761,45.7518,11400.0
2015-05-28 15:35:00,66.42,66.43,66.38,66.38,5800.0,45.7449,45.7518,45.7174,45.7174,5800.0
2015-05-28 15:40:00,66.37,66.41,66.35,66.36,7700.0,45.7105,45.7381,45.6967,45.7036,7700.0
2015-05-28 15:45:00,66.36,66.51,66.35,66.49,23800.0,45.7036,45.8069,45.6967,45.7932,23800.0
2015-05-28 15:50:00,66.49,66.55,66.48,66.54,13200.0,45.7932,45.8345,45.7863,45.8276,13200.0
2015-05-28 15:55:00,66.56,66.59,66.47,66.52,40000.0,45.8414,45.862,45.7794,45.8138,40000.0
2015-05-29 09:30:00,66.36,66.6,66.36,66.5,14462.0,45.7036,45.8689,45.7036,45.8,14462.0
2015-05-29 09:35:00,66.48,66.61,66.43,66.51,5737.0,45.7863,45.8758,45.7518,45.8069,5737.0
2015-05-29 09:40:00,66.57,66.72,66.47,66.67,20900.0,45.8483,45.9516,45.7794,45.9171,20900.0
2015-05-29 09:45:00,66.63,66.68,66.54,66.59,15532.0,45.8896,45.924,45.8276,45.862,15532.0
2015-05-29 09:50:00,66.6,66.65,66.53,66.54,13181.0,45.8689,45.9034,45.8207,45.8276,13181.0
2015-05-29 09:55:00,66.56,66.73,66.56,66.67,9581.0,45.8414,45.9585,45.8414,45.9171,9581.0
2015-05-29 10:00:00,66.67,66.79,66.67,66.75,28820.0,45.9171,45.9998,45.9171,45.9722,28820.0
2015-05-29 10:05:00,66.75,66.75,66.52,66.54,2937.0,45.9722,45.9722,45.8138,45.8276,2937.0
2015-05-29 10:10:00,66.53,66.53,66.42,66.43,10908.0,45.8207,45.8207,45.7449,45.7518,10908.0
2015-05-29 10:15:00,66.39,66.41,66.33,66.4,7048.0,45.7243,45.7381,45.683,45.7312,7048.0
2015-05-29 10:20:00,66.38,66.38,66.3,66.3,13115.0,45.7174,45.7174,45.6623,45.6623,13115.0
2015-05-29 10:25:00,66.3,66.34,66.25,66.25,9406.0,45.6623,45.6899,45.6279,45.6279,9406.0
2015-05-29 10:30:00,66.23,66.38,66.23,66.37,4210.0,45.6141,45.7174,45.6141,45.7105,4210.0
2015-05-29 10:35:00,66.37,66.38,66.32,66.36,2276.0,45.7105,45.7174,45.6761,45.7036,2276.0
2015-05-29 10:40:00,66.35,66.37,66.33,66.36,7720.0,45.6967,45.7105,45.683,45.7036,7720.0
2015-05-29 10:45:00,66.36,66.4,66.33,66.35,7336.0,45.7036,45.7312,45.683,45.6967,7336.0
2015-05-29 10:50:00,66.35,66.36,66.31,66.35,4314.0,45.6967,45.7036,45.6692,45.6967,4314.0
2015-05-29 10:55:00,66.35,66.35,66.25,66.28,2835.0,45.6967,45.6967,45.6279,45.6485,2835.0
2015-05-29 11:00:00,66.25,66.28,66.23,66.25,5678.0,45.6279,45.6485,45.6141,45.6279,5678.0
2015-05-29 11:05:00,66.28,66.43,66.28,66.42,6306.0,45.6485,45.7518,45.6485,45.7449,6306.0
2015-05-29 11:10:00,66.42,66.49,66.41,66.42,4500.0,45.7449,45.7932,45.7381,45.7449,4500.0
2015-05-29 11:15:00,66.42,66.52,66.42,66.46,6614.0,45.7449,45.8138,45.7449,45.7725,6614.0
2015-05-29 11:20:00,66.46,66.51,66.41,66.41,19609.0,45.7725,45.8069,45.7381,45.7381,19609.0
2015-05-29 11:25:00,66.4,66.41,66.34,66.37,7110.0,45.7312,45.7381,45.6899,45.7105,7110.0
2015-05-29 11:30:00,66.36,66.37,66.25,66.28,3446.0,45.7036,45.7105,45.6279,45.6485,3446.0
2015-05-29 11:35:00,66.28,66.28,66.18,66.2,6533.0,45.6485,45.6485,45.5797,45.5934,6533.0
2015-05-29 11:40:00,66.2,66.3,66.2,66.29,3461.0,45.5934,45.6623,45.5934,45.6554,3461.0
2015-05-29 11:45:00,66.29,66.33,66.26,66.32,4258.0,45.6554,45.683,45.6348,45.6761,4258.0
2015-05-29 11:50:00,66.31,66.34,66.28,66.3,4328.0,45.6692,45.6899,45.6485,45.6623,4328.0
2015-05-29 11:55:00,66.3,66.32,66.29,66.3,4205.0,45.6623,45.6761,45.6554,45.6623,4205.0
2015-05-29 12:00:00,66.31,66.5,66.29,66.48,7317.0,45.6692,45.8,45.6554,45.7863,7317.0
2015-05-29 12:05:00,66.49,66.57,66.49,66.56,4610.0,45.7932,45.8483,45.7932,45.8414,4610.0
2015-05-29 12:10:00,66.56,66.57,66.54,66.57,8103.0,45.8414,45.8483,45.8276,45.8483,8103.0
2015-05-29 12:15:00,66.56,66.64,66.56,66.63,4894.0,45.8414,45.8965,45.8414,45.8896,4894.0
2015-05-29 12:20:00,66.63,66.63,66.56,66.57,2300.0,45.8896,45.8896,45.8414,45.8483,2300.0
2015-05-29 12:25:00,66.59,66.65,66.59,66.61,2117.0,45.862,45.9034,45.862,45.8758,2117.0
2015-05-29 12:30:00,66.59,66.6,66.53,66.54,4600.0,45.862,45.8689,45.8207,45.8276,4600.0
2015-05-29 12:35:00,66.53,66.54,66.46,66.48,7425.0,45.8207,45.8276,45.7725,45.7863,7425.0
2015-05-29 12:40:00,66.49,66.49,66.39,66.42,1900.0,45.7932,45.7932,45.7243,45.7449,1900.0
2015-05-29 12:45:00,66.41,66.44,66.41,66.44,2140.0,45.7381,45.7587,45.7381,45.7587,2140.0
2015-05-29 12:50:00,66.44,66.44,66.31,66.36,4351.0,45.7587,45.7587,45.6692,45.7036,4351.0
2015-05-29 12:55:00,66.36,66.37,66.34,66.34,800.0,45.7036,45.7105,45.6899,45.6899,800.0
2015-05-29 13:00:00,66.31,66.39,66.31,66.38,2800.0,45.6692,45.7243,45.6692,45.7174,2800.0
2015-05-29 13:05:00,66.38,66.38,66.33,66.35,1800.0,45.7174,45.7174,45.683,45.6967,1800.0
2015-05-29 13:10:00,66.34,66.35,66.32,66.34,2800.0,45.6899,45.6967,45.6761,45.6899,2800.0
2015-05-29 13:15:00,66.34,66.4,66.34,66.37,6881.0,45.6899,45.7312,45.6899,45.7105,6881.0
2015-05-29 13:20:00,66.38,66.43,66.35,66.35,4051.0,45.7174,45.7518,45.6967,45.6967,4051.0
2015-05-29 13:25:00,66.33,66.34,66.28,66.34,4350.0,45.683,45.6899,45.6485,45.6899,4350.0
2015-05-29 13:30:00,66.33,66.33,66.21,66.26,5461.0,45.683,45.683,45.6003,45.6348,5461.0
2015-05-29 13:35:00,66.26,66.28,66.2,66.23,6447.0,45.6348,45.6485,45.5934,45.6141,6447.0
2015-05-29 13:40:00,66.23,66.32,66.23,66.31,5055.0,45.6141,45.6761,45.6141,45.6692,5055.0
2015-05-29 13:45:00,66.31,66.31,66.26,66.26,3100.0,45.6692,45.6692,45.6348,45.6348,3100.0
2015-05-29 13:50:00,66.26,66.29,66.25,66.26,4584.0,45.6348,45.6554,45.6279,45.6348,4584.0
2015-05-29 13:55:00,66.25,66.31,66.25,66.26,3405.0,45.6279,45.6692,45.6279,45.6348,3405.0
2015-05-29 14:00:00,66.28,66.3,66.28,66.3,1925.0,45.6485,45.6623,45.6485,45.6623,1925.0
2015-05-29 14:05:00,66.27,66.3,66.26,66.27,2779.0,45.6416,45.6623,45.6348,45.6416,2779.0
2015-05-29 14:10:00,66.28,66.32,66.28,66.31,3601.0,45.6485,45.6761,45.6485,45.6692,3601.0
2015-05-29 14:15:00,66.31,66.32,66.29,66.32,2960.0,45.6692,45.6761,45.6554,45.6761,2960.0
2015-05-29 14:20:00,66.32,66.32,66.25,66.27,2751.0,45.6761,45.6761,45.6279,45.6416,2751.0
2015-05-29 14:25:00,66.25,66.29,66.24,66.27,4901.0,45.6279,45.6554,45.621,45.6416,4901.0
2015-05-29 14:30:00,66.26,66.3,66.24,66.3,3601.0,45.6348,45.6623,45.621,45.6623,3601.0
2015-05-29 14:35:00,66.28,66.3,66.27,66.29,3937.0,45.6485,45.6623,45.6416,45.6554,3937.0
2015-05-29 14:40:00,66.3,66.3,66.27,66.29,4988.0,45.6623,45.6623,45.6416,45.6554,4988.0
2015-05-29 14:45:00,66.28,66.28,66.22,66.25,10019.0,45.6485,45.6485,45.6072,45.6279,10019.0
2015-05-29 14:50:00,66.25,66.29,66.23,66.28,8697.0,45.6279,45.6554,45.6141,45.6485,8697.0
2015-05-29 14:55:00,66.29,66.37,66.28,66.35,14490.0,45.6554,45.7105,45.6485,45.6967,14490.0
2015-05-29 15:00:00,66.35,66.36,66.31,66.31,8313.0,45.6967,45.7036,45.6692,45.6692,8313.0
2015-05-29 15:05:00,66.3,66.4,66.3,66.37,6463.0,45.6623,45.7312,45.6623,45.7105,6463.0
2015-05-29 15:10:00,66.38,66.42,66.37,66.41,13219.0,45.7174,45.7449,45.7105,45.7381,13219.0
2015-05-29 15:15:00,66.39,66.39,66.3,66.33,8843.0,45.7243,45.7243,45.6623,45.683,8843.0
2015-05-29 15:20:00,66.31,66.34,66.2,66.25,17231.0,45.6692,45.6899,45.5934,45.6279,17231.0
2015-05-29 15:25:00,66.24,66.28,66.19,66.2,12179.0,45.621,45.6485,45.5865,45.5934,12179.0
2015-05-29 15:30:00,66.2,66.22,66.12,66.17,15370.0,45.5934,45.6072,45.5383,45.5728,15370.0
2015-05-29 15:35:00,66.16,66.18,66.1,66.13,16000.0,45.5659,45.5797,45.5246,45.5452,16000.0
2015-05-29 15:40:00,66.12,66.2,66.11,66.18,23005.0,45.5383,45.5934,45.5314,45.5797,23005.0
2015-05-29 15:45:00,66.17,66.17,65.86,65.88,57412.0,45.5728,45.5728,45.3593,45.373,57412.0
2015-05-29 15:50:00,65.87,65.9,65.82,65.83,43842.0,45.3662,45.3868,45.3317,45.3386,43842.0
2015-05-29 15:55:00,65.82,66.1,65.76,66.02,187116.0,45.3317,45.5246,45.2904,45.4695,187116.0
2015-06-01 09:30:00,66.26,66.69,66.04,66.04,6183.0,45.6348,45.9309,45.4832,45.4832,6183.0
2015-06-01 09:35:00,66.06,66.16,66.01,66.07,1350.0,45.497,45.5659,45.4626,45.5039,1350.0
2015-06-01 09:40:00,66.09,66.43,66.03,66.37,5168.0,45.5177,45.7518,45.4763,45.7105,5168.0
2015-06-01 09:45:00,66.35,66.37,66.2,66.27,7320.0,45.6967,45.7105,45.5934,45.6416,7320.0
2015-06-01 09:50:00,66.27,66.42,66.21,66.42,3502.0,45.6416,45.7449,45.6003,45.7449,3502.0
2015-06-01 09:55:00,66.44,66.44,66.31,66.36,3046.0,45.7587,45.7587,45.6692,45.7036,3046.0
2015-06-01 10:00:00,66.44,66.48,66.35,66.44,2200.0,45.7587,45.7863,45.6967,45.7587,2200.0
2015-06-01 10:05:00,66.44,66.55,66.37,66.55,5114.0,45.7587,45.8345,45.7105,45.8345,5114.0
2015-06-01 10:10:00,66.55,66.64,66.46,66.46,8432.0,45.8345,45.8965,45.7725,45.7725,8432.0
2015-06-01 10:15:00,66.46,66.64,66.42,66.59,6290.0,45.7725,45.8965,45.7449,45.862,6290.0
2015-06-01 10:20:00,66.6,66.6,66.49,66.53,12012.0,45.8689,45.8689,45.7932,45.8207,12012.0
2015-06-01 10:25:00,66.49,66.49,66.43,66.48,42202.0,45.7932,45.7932,45.7518,45.7863,42202.0
2015-06-01 10:30:00,66.47,66.55,66.44,66.55,21744.0,45.7794,45.8345,45.7587,45.8345,21744.0
2015-06-01 10:35:00,66.55,66.55,66.43,66.48,5200.0,45.8345,45.8345,45.7518,45.7863,5200.0
2015-06-01 10:40:00,66.53,66.53,66.41,66.44,5166.0,45.8207,45.8207,45.7381,45.7587,5166.0
2015-06-01 10:45:00,66.42,66.63,66.37,66.62,5200.0,45.7449,45.8896,45.7105,45.8827,5200.0
2015-06-01 10:50:00,66.62,66.69,66.61,66.65,4900.0,45.8827,45.9309,45.8758,45.9034,4900.0
2015-06-01 10:55:00,66.66,66.84,66.66,66.79,3777.0,45.9102,46.0342,45.9102,45.9998,3777.0
2015-06-01 11:00:00,66.8,66.95,66.77,66.95,2700.0,46.0067,46.11,45.986,46.11,2700.0
2015-06-01 11:05:00,66.96,66.99,66.84,66.84,8055.0,46.1169,46.1375,46.0342,46.0342,8055.0
2015-06-01 11:10:00,66.84,66.95,66.83,66.95,5691.0,46.0342,46.11,46.0273,46.11,5691.0
2015-06-01 11:15:00,66.97,67.0,66.86,66.86,7909.0,46.1237,46.1444,46.048,46.048,7909.0
2015-06-01 11:20:00,66.85,66.93,66.83,66.83,2951.0,46.0411,46.0962,46.0273,46.0273,2951.0
2015-06-01 11:25:00,66.82,66.82,66.72,66.72,3150.0,46.0204,46.0204,45.9516,45.9516,3150.0
2015-06-01 11:30:00,66.73,66.93,66.72,66.93,3202.0,45.9585,46.0962,45.9516,46.0962,3202.0
2015-06-01 11:35:00,66.94,66.95,66.86,66.9,3200.0,46.1031,46.11,46.048,46.0755,3200.0
2015-06-01 11:40:00,66.92,66.93,66.8,66.81,3655.0,46.0893,46.0962,46.0067,46.0136,3655.0
2015-06-01 11:45:00,66.81,66.85,66.76,66.76,3300.0,46.0136,46.0411,45.9791,45.9791,3300.0
2015-06-01 11:50:00,66.76,66.76,66.71,66.72,2917.0,45.9791,45.9791,45.9447,45.9516,2917.0
2015-06-01 11:55:00,66.73,66.77,66.67,66.77,3552.0,45.9585,45.986,45.9171,45.986,3552.0
2015-06-01 12:00:00,66.76,66.91,66.76,66.85,2916.0,45.9791,46.0824,45.9791,46.0411,2916.0
2015-06-01 12:05:00,66.85,66.85,66.79,66.79,2724.0,46.0411,46.0411,45.9998,45.9998,2724.0
2015-06-01 12:10:00,66.79,66.79,66.74,66.75,2100.0,45.9998,45.9998,45.9653,45.9722,2100.0
2015-06-01 12:15:00,66.75,66.83,66.71,66.81,5941.0,45.9722,46.0273,45.9447,46.0136,5941.0
2015-06-01 12:20:00,66.79,66.79,66.72,66.72,4077.0,45.9998,45.9998,45.9516,45.9516,4077.0
2015-06-01 12:25:00,66.71,66.73,66.69,66.72,4054.0,45.9447,45.9585,45.9309,45.9516,4054.0
2015-06-01 12:30:00,66.73,66.84,66.73,66.8,5600.0,45.9585,46.0342,45.9585,46.0067,5600.0
2015-06-01 12:35:00,66.8,66.88,66.8,66.88,3617.0,46.0067,46.0618,46.0067,46.0618,3617.0
2015-06-01 12:40:00,66.87,66.88,66.8,66.8,2000.0,46.0549,46.0618,46.0067,46.0067,2000.0
2015-06-01 12:45:00,66.79,66.8,66.7,66.73,7296.0,45.9998,46.0067,45.9378,45.9585,7296.0
2015-06-01 12:50:00,66.7,66.76,66.7,66.73,4600.0,45.9378,45.9791,45.9378,45.9585,4600.0
2015-06-01 12:55:00,66.77,66.83,66.77,66.8,5753.0,45.986,46.0273,45.986,46.0067,5753.0
2015-06-01 13:00:00,66.83,66.86,66.83,66.86,1920.0,46.0273,46.048,46.0273,46.048,1920.0
2015-06-01 13:05:00,66.84,66.9,66.83,66.9,3300.0,46.0342,46.0755,46.0273,46.0755,3300.0
2015-06-01 13:10:00,66.89,66.89,66.83,66.84,4800.0,46.0686,46.0686,46.0273,46.0342,4800.0
2015-06-01 13:15:00,66.85,66.85,66.75,66.75,2894.0,46.0411,46.0411,45.9722,45.9722,2894.0
2015-06-01 13:20:00,66.76,66.83,66.75,66.81,5535.0,45.9791,46.0273,45.9722,46.0136,5535.0
2015-06-01 13:25:00,66.81,66.86,66.81,66.85,3075.0,46.0136,46.048,46.0136,46.0411,3075.0
2015-06-01 13:30:00,66.87,66.93,66.87,66.89,5638.0,46.0549,46.0962,46.0549,46.0686,5638.0
2015-06-01 13:35:00,66.88,66.9,66.87,66.89,1470.0,46.0618,46.0755,46.0549,46.0686,1470.0
2015-06-01 13:40:00,66.88,66.92,66.88,66.89,7638.0,46.0618,46.0893,46.0618,46.0686,7638.0
2015-06-01 13:45:00,66.9,66.9,66.83,66.84,7007.0,46.0755,46.0755,46.0273,46.0342,7007.0
2015-06-01 13:50:00,66.84,66.84,66.82,66.83,1100.0,46.0342,46.0342,46.0204,46.0273,1100.0
2015-06-01 13:55:00,66.82,66.82,66.76,66.76,3925.0,46.0204,46.0204,45.9791,45.9791,3925.0
2015-06-01 14:00:00,66.75,66.83,66.75,66.81,5149.0,45.9722,46.0273,45.9722,46.0136,5149.0
2015-06-01 14:05:00,66.83,66.83,66.79,66.83,2995.0,46.0273,46.0273,45.9998,46.0273,2995.0
2015-06-01 14:10:00,66.84,66.85,66.76,66.76,2684.0,46.0342,46.0411,45.9791,45.9791,2684.0
2015-06-01 14:15:00,66.76,66.87,66.76,66.87,2578.0,45.9791,46.0549,45.9791,46.0549,2578.0
2015-06-01 14:20:00,66.86,66.88,66.84,66.86,4423.0,46.048,46.0618,46.0342,46.048,4423.0
2015-06-01 14:25:00,66.85,66.87,66.82,66.86,8210.0,46.0411,46.0549,46.0204,46.048,8210.0
2015-06-01 14:30:00,66.86,66.9,66.86,66.9,5113.0,46.048,46.0755,46.048,46.0755,5113.0
2015-06-01 14:35:00,66.9,66.9,66.83,66.83,5416.0,46.0755,46.0755,46.0273,46.0273,5416.0
2015-06-01 14:40:00,66.82,66.84,66.79,66.81,5061.0,46.0204,46.0342,45.9998,46.0136,5061.0
2015-06-01 14:45:00,66.8,66.85,66.8,66.82,7750.0,46.0067,46.0411,46.0067,46.0204,7750.0
2015-06-01 14:50:00,66.83,66.86,66.8,66.86,3100.0,46.0273,46.048,46.0067,46.048,3100.0
2015-06-01 14:55:00,66.84,66.84,66.81,66.84,4512.0,46.0342,46.0342,46.0136,46.0342,4512.0
2015-06-01 15:00:00,66.82,66.83,66.74,66.78,13338.0,46.0204,46.0273,45.9653,45.9929,13338.0
2015-06-01 15:05:00,66.78,66.81,66.77,66.78,4708.0,45.9929,46.0136,45.986,45.9929,4708.0
2015-06-01 15:10:00,66.77,66.77,66.74,66.76,4855.0,45.986,45.986,45.9653,45.9791,4855.0
2015-06-01 15:15:00,66.76,66.78,66.74,66.75,4600.0,45.9791,45.9929,45.9653,45.9722,4600.0
2015-06-01 15:20:00,66.77,66.79,66.74,66.77,5505.0,45.986,45.9998,45.9653,45.986,5505.0
2015-06-01 15:25:00,66.76,66.79,66.74,66.77,5087.0,45.9791,45.9998,45.9653,45.986,5087.0
2015-06-01 15:30:00,66.78,66.78,66.68,66.71,9075.0,45.9929,45.9929,45.924,45.9447,9075.0
2015-06-01 15:35:00,66.72,66.75,66.72,66.75,9627.0,45.9516,45.9722,45.9516,45.9722,9627.0
2015-06-01 15:40:00,66.74,66.75,66.7,66.7,9276.0,45.9653,45.9722,45.9378,45.9378,9276.0
2015-06-01 15:45:00,66.7,66.71,66.66,66.71,33543.0,45.9378,45.9447,45.9102,45.9447,33543.0
2015-06-01 15:50:00,66.7,66.72,66.67,66.68,13751.0,45.9378,45.9516,45.9171,45.924,13751.0
2015-06-01 15:55:00,66.7,66.71,66.62,66.68,24376.0,45.9378,45.9447,45.8827,45.924,24376.0
2015-06-02 09:30:00,66.46,66.53,66.19,66.3,10257.0,45.7725,45.8207,45.5865,45.6623,10257.0
2015-06-02 09:35:00,66.3,66.39,66.15,66.27,4219.0,45.6623,45.7243,45.559,45.6416,4219.0
2015-06-02 09:40:00,66.2,66.34,66.2,66.33,2738.0,45.5934,45.6899,45.5934,45.683,2738.0
2015-06-02 09:45:00,66.38,66.38,66.2,66.2,2605.0,45.7174,45.7174,45.5934,45.5934,2605.0
2015-06-02 09:50:00,66.27,66.27,66.22,66.23,1100.0,45.6416,45.6416,45.6072,45.6141,1100.0
2015-06-02 09:55:00,66.23,66.3,66.22,66.3,5750.0,45.6141,45.6623,45.6072,45.6623,5750.0
2015-06-02 10:00:00,66.25,66.3,66.2,66.28,4962.0,45.6279,45.6623,45.5934,45.6485,4962.0
2015-06-02 10:05:00,66.28,66.36,66.25,66.36,5558.0,45.6485,45.7036,45.6279,45.7036,5558.0
2015-06-02 10:10:00,66.38,66.44,66.22,66.22,6378.0,45.7174,45.7587,45.6072,45.6072,6378.0
2015-06-02 10:15:00,66.22,66.29,66.22,66.24,4952.0,45.6072,45.6554,45.6072,45.621,4952.0
2015-06-02 10:20:00,66.25,66.33,66.22,66.33,8570.0,45.6279,45.683,45.6072,45.683,8570.0
2015-06-02 10:25:00,66.35,66.39,66.25,66.3,5824.0,45.6967,45.7243,45.6279,45.6623,5824.0
2015-06-02 10:30:00,66.31,66.35,66.23,66.27,4300.0,45.6692,45.6967,45.6141,45.6416,4300.0
2015-06-02 10:35:00,66.28,66.38,66.25,66.27,5757.0,45.6485,45.7174,45.6279,45.6416,5757.0
2015-06-02 10:40:00,66.27,66.33,66.23,66.28,5100.0,45.6416,45.683,45.6141,45.6485,5100.0
2015-06-02 10:45:00,66.33,66.34,66.16,66.19,3580.0,45.683,45.6899,45.5659,45.5865,3580.0
2015-06-02 10:50:00,66.2,66.2,66.07,66.07,1715.0,45.5934,45.5934,45.5039,45.5039,1715.0
2015-06-02 10:55:00,66.08,66.16,66.08,66.1,1800.0,45.5108,45.5659,45.5108,45.5246,1800.0
2015-06-02 11:00:00,66.09,66.12,66.06,66.08,5122.0,45.5177,45.5383,45.497,45.5108,5122.0
2015-06-02 11:05:00,66.07,66.25,66.03,66.25,4960.0,45.5039,45.6279,45.4763,45.6279,4960.0
2015-06-02 11:10:00,66.26,66.27,66.21,66.21,2891.0,45.6348,45.6416,45.6003,45.6003,2891.0
2015-06-02 11:15:00,66.18,66.21,66.16,66.16,1924.0,45.5797,45.6003,45.5659,45.5659,1924.0
2015-06-02 11:20:00,66.17,66.17,66.14,66.14,1985.0,45.5728,45.5728,45.5521,45.5521,1985.0
2015-06-02 11:25:00,66.14,66.15,66.08,66.08,2350.0,45.5521,45.559,45.5108,45.5108,2350.0
2015-06-02 11:30:00,66.09,66.12,66.07,66.12,1300.0,45.5177,45.5383,45.5039,45.5383,1300.0
2015-06-02 11:35:00,66.1,66.21,66.09,66.21,9700.0,45.5246,45.6003,45.5177,45.6003,9700.0
2015-06-02 11:40:00,66.21,66.28,66.21,66.28,1100.0,45.6003,45.6485,45.6003,45.6485,1100.0
2015-06-02 11:45:00,66.29,66.34,66.29,66.34,2101.0,45.6554,45.6899,45.6554,45.6899,2101.0
2015-06-02 11:50:00,66.3,66.35,66.25,66.35,1184.0,45.6623,45.6967,45.6279,45.6967,1184.0
2015-06-02 11:55:00,66.36,66.41,66.35,66.4,2520.0,45.7036,45.7381,45.6967,45.7312,2520.0
2015-06-02 12:00:00,66.38,66.45,66.38,66.45,3218.0,45.7174,45.7656,45.7174,45.7656,3218.0
2015-06-02 12:05:00,66.46,66.53,66.46,66.51,1540.0,45.7725,45.8207,45.7725,45.8069,1540.0
2015-06-02 12:10:00,66.5,66.56,66.49,66.49,1237.0,45.8,45.8414,45.7932,45.7932,1237.0
2015-06-02 12:15:00,66.48,66.53,66.45,66.47,6495.0,45.7863,45.8207,45.7656,45.7794,6495.0
2015-06-02 12:20:00,66.47,66.49,66.38,66.38,2400.0,45.7794,45.7932,45.7174,45.7174,2400.0
2015-06-02 12:25:00,66.37,66.37,66.31,66.31,13218.0,45.7105,45.7105,45.6692,45.6692,13218.0
2015-06-02 12:30:00,66.32,66.37,66.32,66.37,2005.0,45.6761,45.7105,45.6761,45.7105,2005.0
2015-06-02 12:35:00,66.36,66.43,66.33,66.43,2600.0,45.7036,45.7518,45.683,45.7518,2600.0
2015-06-02 12:40:00,66.45,66.47,66.35,66.35,1700.0,45.7656,45.7794,45.6967,45.6967,1700.0
2015-06-02 12:45:00,66.37,66.48,66.36,66.48,2613.0,45.7105,45.7863,45.7036,45.7863,2613.0
2015-06-02 12:50:00,66.48,66.5,66.45,66.45,2000.0,45.7863,45.8,45.7656,45.7656,2000.0
2015-06-02 12:55:00,66.43,66.53,66.43,66.48,1762.0,45.7518,45.8207,45.7518,45.7863,1762.0
2015-06-02 13:00:00,66.5,66.51,66.36,66.36,2320.0,45.8,45.8069,45.7036,45.7036,2320.0
2015-06-02 13:05:00,66.35,66.36,66.3,66.33,1131.0,45.6967,45.7036,45.6623,45.683,1131.0
2015-06-02 13:10:00,66.33,66.4,66.33,66.4,1700.0,45.683,45.7312,45.683,45.7312,1700.0
2015-06-02 13:15:00,66.39,66.39,66.31,66.37,8418.0,45.7243,45.7243,45.6692,45.7105,8418.0
2015-06-02 13:20:00,66.4,66.43,66.37,66.37,1500.0,45.7312,45.7518,45.7105,45.7105,1500.0
2015-06-02 13:25:00,66.35,66.38,66.33,66.36,3765.0,45.6967,45.7174,45.683,45.7036,3765.0
2015-06-02 13:30:00,66.35,66.37,66.32,66.37,4127.0,45.6967,45.7105,45.6761,45.7105,4127.0
2015-06-02 13:35:00,66.38,66.48,66.37,66.41,22736.0,45.7174,45.7863,45.7105,45.7381,22736.0
2015-06-02 13:40:00,66.42,66.48,66.41,66.45,6791.0,45.7449,45.7863,45.7381,45.7656,6791.0
2015-06-02 13:45:00,66.44,66.45,66.44,66.44,1230.0,45.7587,45.7656,45.7587,45.7587,1230.0
2015-06-02 13:50:00,66.42,66.48,66.42,66.46,1825.0,45.7449,45.7863,45.7449,45.7725,1825.0
2015-06-02 13:55:00,66.46,66.46,66.39,66.44,2700.0,45.7725,45.7725,45.7243,45.7587,2700.0
2015-06-02 14:00:00,66.42,66.45,66.41,66.45,2404.0,45.7449,45.7656,45.7381,45.7656,2404.0
2015-06-02 14:05:00,66.48,66.5,66.45,66.5,1200.0,45.7863,45.8,45.7656,45.8,1200.0
2015-06-02 14:10:00,66.51,66.51,66.41,66.41,2300.0,45.8069,45.8069,45.7381,45.7381,2300.0
2015-06-02 14:15:00,66.38,66.4,66.37,66.39,1925.0,45.7174,45.7312,45.7105,45.7243,1925.0
2015-06-02 14:20:00,66.39,66.43,66.37,66.43,1900.0,45.7243,45.7518,45.7105,45.7518,1900.0
2015-06-02 14:25:00,66.42,66.42,66.35,66.35,2762.0,45.7449,45.7449,45.6967,45.6967,2762.0
2015-06-02 14:30:00,66.36,66.36,66.31,66.34,1996.0,45.7036,45.7036,45.6692,45.6899,1996.0
2015-06-02 14:35:00,66.33,66.36,66.32,66.32,2350.0,45.683,45.7036,45.6761,45.6761,2350.0
2015-06-02 14:40:00,66.3,66.31,66.28,66.31,500.0,45.6623,45.6692,45.6485,45.6692,500.0
2015-06-02 14:45:00,66.28,66.38,66.27,66.34,2937.0,45.6485,45.7174,45.6416,45.6899,2937.0
2015-06-02 14:50:00,66.32,66.36,66.31,66.36,1400.0,45.6761,45.7036,45.6692,45.7036,1400.0
2015-06-02 14:55:00,66.37,66.38,66.33,66.35,1800.0,45.7105,45.7174,45.683,45.6967,1800.0
2015-06-02 15:00:00,66.37,66.39,66.31,66.39,2223.0,45.7105,45.7243,45.6692,45.7243,2223.0
2015-06-02 15:05:00,66.39,66.42,66.36,66.38,3000.0,45.7243,45.7449,45.7036,45.7174,3000.0
2015-06-02 15:10:00,66.41,66.41,66.29,66.29,2900.0,45.7381,45.7381,45.6554,45.6554,2900.0
2015-06-02 15:15:00,66.3,66.35,66.26,66.29,3839.0,45.6623,45.6967,45.6348,45.6554,3839.0
2015-06-02 15:20:00,66.29,66.29,66.21,66.22,3100.0,45.6554,45.6554,45.6003,45.6072,3100.0
2015-06-02 15:25:00,66.21,66.24,66.17,66.19,7553.0,45.6003,45.621,45.5728,45.5865,7553.0
2015-06-02 15:30:00,66.16,66.28,66.15,66.28,6665.0,45.5659,45.6485,45.559,45.6485,6665.0
2015-06-02 15:35:00,66.27,66.3,66.23,66.27,7430.0,45.6416,45.6623,45.6141,45.6416,7430.0
2015-06-02 15:40:00,66.28,66.31,66.24,66.26,5600.0,45.6485,45.6692,45.621,45.6348,5600.0
2015-06-02 15:45:00,66.26,66.35,66.26,66.32,10502.0,45.6348,45.6967,45.6348,45.6761,10502.0
2015-06-02 15:50:00,66.33,66.36,66.32,66.35,6635.0,45.683,45.7036,45.6761,45.6967,6635.0
2015-06-02 15:55:00,66.35,66.39,66.31,66.37,30967.0,45.6967,45.7243,45.6692,45.7105,30967.0
2015-06-03 09:30:00,66.62,66.64,66.07,66.22,16015.0,45.8827,45.8965,45.5039,45.6072,16015.0
2015-06-03 09:35:00,66.06,66.26,65.89,66.24,2106.0,45.497,45.6348,45.3799,45.621,2106.0
2015-06-03 09:40:00,66.25,66.25,66.01,66.02,1393.0,45.6279,45.6279,45.4626,45.4695,1393.0
2015-06-03 09:45:00,66.08,66.1,65.86,65.93,4002.0,45.5108,45.5246,45.3593,45.4075,4002.0
2015-06-03 09:50:00,65.92,65.97,65.81,65.87,6110.0,45.4006,45.435,45.3248,45.3662,6110.0
2015-06-03 09:55:00,65.88,65.93,65.86,65.93,2563.0,45.373,45.4075,45.3593,45.4075,2563.0
2015-06-03 10:00:00,65.92,65.92,65.64,65.67,5792.0,45.4006,45.4006,45.2077,45.2284,5792.0
2015-06-03 10:05:00,65.61,65.71,65.58,65.58,7131.0,45.1871,45.256,45.1664,45.1664,7131.0
2015-06-03 10:10:00,65.59,65.74,65.59,65.72,7850.0,45.1733,45.2766,45.1733,45.2628,7850.0
2015-06-03 10:15:00,65.7,65.78,65.64,65.64,2100.0,45.2491,45.3042,45.2077,45.2077,2100.0
2015-06-03 10:20:00,65.62,65.72,65.6,65.6,3597.0,45.194,45.2628,45.1802,45.1802,3597.0
2015-06-03 10:25:00,65.56,65.65,65.54,65.65,3329.0,45.1526,45.2146,45.1389,45.2146,3329.0
2015-06-03 10:30:00,65.69,65.74,65.65,65.67,3500.0,45.2422,45.2766,45.2146,45.2284,3500.0
2015-06-03 10:35:00,65.71,65.71,65.61,65.67,5185.0,45.256,45.256,45.1871,45.2284,5185.0
2015-06-03 10:40:00,65.66,65.79,65.65,65.74,4478.0,45.2215,45.3111,45.2146,45.2766,4478.0
2015-06-03 10:45:00,65.74,65.77,65.66,65.67,3700.0,45.2766,45.2973,45.2215,45.2284,3700.0
2015-06-03 10:50:00,65.68,65.69,65.61,65.65,6085.0,45.2353,45.2422,45.1871,45.2146,6085.0
2015-06-03 10:55:00,65.65,65.73,65.63,65.72,3798.0,45.2146,45.2697,45.2009,45.2628,3798.0
2015-06-03 11:00:00,65.7,65.87,65.7,65.79,6667.0,45.2491,45.3662,45.2491,45.3111,6667.0
2015-06-03 11:05:00,65.78,65.78,65.73,65.73,1400.0,45.3042,45.3042,45.2697,45.2697,1400.0
2015-06-03 11:10:00,65.76,65.88,65.73,65.86,5855.0,45.2904,45.373,45.2697,45.3593,5855.0
2015-06-03 11:15:00,65.85,65.94,65.84,65.85,5711.0,45.3524,45.4144,45.3455,45.3524,5711.0
2015-06-03 11:20:00,65.84,65.84,65.78,65.78,1450.0,45.3455,45.3455,45.3042,45.3042,1450.0
2015-06-03 11:25:00,65.76,65.79,65.73,65.78,3300.0,45.2904,45.3111,45.2697,45.3042,3300.0
2015-06-03 11:30:00,65.77,65.78,65.73,65.74,3500.0,45.2973,45.3042,45.2697,45.2766,3500.0
2015-06-03 11:35:00,65.74,65.76,65.68,65.7,9225.0,45.2766,45.2904,45.2353,45.2491,9225.0
2015-06-03 11:40:00,65.65,65.71,65.61,65.61,8399.0,45.2146,45.256,45.1871,45.1871,8399.0
2015-06-03 11:45:00,65.63,65.66,65.61,65.63,5101.0,45.2009,45.2215,45.1871,45.2009,5101.0
2015-06-03 11:50:00,65.64,65.69,65.61,65.66,5318.0,45.2077,45.2422,45.1871,45.2215,5318.0
2015-06-03 11:55:00,65.66,65.72,65.65,65.7,1548.0,45.2215,45.2628,45.2146,45.2491,1548.0
2015-06-03 12:00:00,65.67,65.73,65.65,65.71,2921.0,45.2284,45.2697,45.2146,45.256,2921.0
2015-06-03 12:05:00,65.71,65.73,65.7,65.73,3026.0,45.256,45.2697,45.2491,45.2697,3026.0
2015-06-03 12:10:00,65.72,65.74,65.69,65.69,4463.0,45.2628,45.2766,45.2422,45.2422,4463.0
2015-06-03 12:15:00,65.7,65.74,65.69,65.69,2536.0,45.2491,45.2766,45.2422,45.2422,2536.0
2015-06-03 12:20:00,65.67,65.68,65.56,65.56,10067.0,45.2284,45.2353,45.1526,45.1526,10067.0
2015-06-03 12:25:00,65.57,65.57,65.53,65.55,6653.0,45.1595,45.1595,45.132,45.1458,6653.0
2015-06-03 12:30:00,65.56,65.59,65.54,65.56,6600.0,45.1526,45.1733,45.1389,45.1526,6600.0
2015-06-03 12:35:00,65.56,65.57,65.56,65.57,1700.0,45.1526,45.1595,45.1526,45.1595,1700.0
2015-06-03 12:40:00,65.58,65.58,65.52,65.53,3375.0,45.1664,45.1664,45.1251,45.132,3375.0
2015-06-03 12:45:00,65.51,65.52,65.42,65.42,4174.0,45.1182,45.1251,45.0562,45.0562,4174.0
2015-06-03 12:50:00,65.41,65.43,65.37,65.38,5625.0,45.0493,45.0631,45.0218,45.0287,5625.0
2015-06-03 12:55:00,65.37,65.38,65.35,65.37,2705.0,45.0218,45.0287,45.008,45.0218,2705.0
2015-06-03 13:00:00,65.36,65.36,65.28,65.28,4226.0,45.0149,45.0149,44.9598,44.9598,4226.0
2015-06-03 13:05:00,65.27,65.31,65.22,65.28,11629.0,44.9529,44.9805,44.9185,44.9598,11629.0
2015-06-03 13:10:00,65.28,65.4,65.28,65.4,5319.0,44.9598,45.0425,44.9598,45.0425,5319.0
2015-06-03 13:15:00,65.42,65.48,65.41,65.48,1601.0,45.0562,45.0975,45.0493,45.0975,1601.0
2015-06-03 13:20:00,65.5,65.55,65.49,65.55,3253.0,45.1113,45.1458,45.1044,45.1458,3253.0
2015-06-03 13:25:00,65.56,65.59,65.54,65.56,3071.0,45.1526,45.1733,45.1389,45.1526,3071.0
2015-06-03 13:30:00,65.54,65.55,65.42,65.42,4593.0,45.1389,45.1458,45.0562,45.0562,4593.0
2015-06-03 13:35:00,65.44,65.46,65.35,65.38,7449.0,45.07,45.0838,45.008,45.0287,7449.0
2015-06-03 13:40:00,65.37,65.39,65.35,65.38,7430.0,45.0218,45.0356,45.008,45.0287,7430.0
2015-06-03 13:45:00,65.36,65.43,65.35,65.37,5957.0,45.0149,45.0631,45.008,45.0218,5957.0
2015-06-03 13:50:00,65.38,65.38,65.35,65.38,3125.0,45.0287,45.0287,45.008,45.0287,3125.0
2015-06-03 13:55:00,65.37,65.37,65.33,65.36,2750.0,45.0218,45.0218,44.9942,45.0149,2750.0
2015-06-03 14:00:00,65.36,65.38,65.33,65.35,9361.0,45.0149,45.0287,44.9942,45.008,9361.0
2015-06-03 14:05:00,65.35,65.37,65.26,65.26,7522.0,45.008,45.0218,44.946,44.946,7522.0
2015-06-03 14:10:00,65.25,65.28,65.24,65.26,6031.0,44.9391,44.9598,44.9323,44.946,6031.0
2015-06-03 14:15:00,65.26,65.28,65.21,65.27,7310.0,44.946,44.9598,44.9116,44.9529,7310.0
2015-06-03 14:20:00,65.27,65.28,65.16,65.2,49806.0,44.9529,44.9598,44.8772,44.9047,49806.0
2015-06-03 14:25:00,65.2,65.22,65.11,65.17,8665.0,44.9047,44.9185,44.8427,44.884,8665.0
2015-06-03 14:30:00,65.18,65.18,65.12,65.12,8048.0,44.8909,44.8909,44.8496,44.8496,8048.0
2015-06-03 14:35:00,65.13,65.14,65.11,65.11,5550.0,44.8565,44.8634,44.8427,44.8427,5550.0
2015-06-03 14:40:00,65.12,65.23,65.08,65.2,13036.0,44.8496,44.9254,44.8221,44.9047,13036.0
2015-06-03 14:45:00,65.2,65.29,65.19,65.29,8104.0,44.9047,44.9667,44.8978,44.9667,8104.0
2015-06-03 14:50:00,65.29,65.3,65.25,65.25,10151.0,44.9667,44.9736,44.9391,44.9391,10151.0
2015-06-03 14:55:00,65.25,65.26,65.23,65.23,10676.0,44.9391,44.946,44.9254,44.9254,10676.0
2015-06-03 15:00:00,65.24,65.25,65.11,65.12,14476.0,44.9323,44.9391,44.8427,44.8496,14476.0
2015-06-03 15:05:00,65.13,65.2,65.12,65.19,13638.0,44.8565,44.9047,44.8496,44.8978,13638.0
2015-06-03 15:10:00,65.18,65.2,65.14,65.17,13418.0,44.8909,44.9047,44.8634,44.884,13418.0
2015-06-03 15:15:00,65.18,65.23,65.16,65.23,23073.0,44.8909,44.9254,44.8772,44.9254,23073.0
2015-06-03 15:20:00,65.22,65.26,65.2,65.23,19839.0,44.9185,44.946,44.9047,44.9254,19839.0
2015-06-03 15:25:00,65.23,65.29,65.23,65.27,16907.0,44.9254,44.9667,44.9254,44.9529,16907.0
2015-06-03 15:30:00,65.27,65.29,65.25,65.26,18257.0,44.9529,44.9667,44.9391,44.946,18257.0
2015-06-03 15:35:00,65.27,65.28,65.25,65.27,20100.0,44.9529,44.9598,44.9391,44.9529,20100.0
2015-06-03 15:40:00,65.25,65.28,65.22,65.23,32979.0,44.9391,44.9598,44.9185,44.9254,32979.0
2015-06-03 15:45:00,65.23,65.23,65.11,65.19,35892.0,44.9254,44.9254,44.8427,44.8978,35892.0
2015-06-03 15:50:00,65.19,65.19,65.14,65.14,25494.0,44.8978,44.8978,44.8634,44.8634,25494.0
2015-06-03 15:55:00,65.15,65.19,65.06,65.09,93592.0,44.8703,44.8978,44.8083,44.8289,93592.0
2015-06-04 09:30:00,65.07,65.46,65.07,65.16,18175.0,44.8152,45.0838,44.8152,44.8772,18175.0
2015-06-04 09:35:00,65.1,65.16,65.01,65.09,7686.0,44.8358,44.8772,44.7739,44.8289,7686.0
2015-06-04 09:40:00,65.13,65.28,65.08,65.13,7194.0,44.8565,44.9598,44.8221,44.8565,7194.0
2015-06-04 09:45:00,65.15,65.21,65.13,65.14,7831.0,44.8703,44.9116,44.8565,44.8634,7831.0
2015-06-04 09:50:00,65.12,65.15,65.0,65.09,9880.0,44.8496,44.8703,44.767,44.8289,9880.0
2015-06-04 09:55:00,65.06,65.09,65.02,65.04,8381.0,44.8083,44.8289,44.7807,44.7945,8381.0
2015-06-04 10:00:00,65.04,65.1,65.01,65.08,6440.0,44.7945,44.8358,44.7739,44.8221,6440.0
2015-06-04 10:05:00,65.09,65.19,65.06,65.16,19338.0,44.8289,44.8978,44.8083,44.8772,19338.0
2015-06-04 10:10:00,65.17,65.18,65.11,65.12,10786.0,44.884,44.8909,44.8427,44.8496,10786.0
2015-06-04 10:15:00,65.09,65.19,65.07,65.17,15598.0,44.8289,44.8978,44.8152,44.884,15598.0
2015-06-04 10:20:00,65.16,65.23,65.12,65.12,11775.0,44.8772,44.9254,44.8496,44.8496,11775.0
2015-06-04 10:25:00,65.1,65.12,64.95,64.95,22340.0,44.8358,44.8496,44.7325,44.7325,22340.0
2015-06-04 10:30:00,64.96,64.98,64.88,64.98,8177.0,44.7394,44.7532,44.6843,44.7532,8177.0
2015-06-04 10:35:00,64.97,64.98,64.87,64.93,9053.0,44.7463,44.7532,44.6774,44.7188,9053.0
2015-06-04 10:40:00,64.94,65.02,64.94,65.02,2787.0,44.7256,44.7807,44.7256,44.7807,2787.0
2015-06-04 10:45:00,64.99,65.19,64.99,65.17,7570.0,44.7601,44.8978,44.7601,44.884,7570.0
2015-06-04 10:50:00,65.14,65.19,65.03,65.11,5541.0,44.8634,44.8978,44.7876,44.8427,5541.0
2015-06-04 10:55:00,65.12,65.25,65.11,65.15,4526.0,44.8496,44.9391,44.8427,44.8703,4526.0
2015-06-04 11:00:00,65.17,65.17,65.05,65.08,2864.0,44.884,44.884,44.8014,44.8221,2864.0
2015-06-04 11:05:00,65.05,65.06,64.94,64.94,6629.0,44.8014,44.8083,44.7256,44.7256,6629.0
2015-06-04 11:10:00,64.94,64.99,64.89,64.99,5427.0,44.7256,44.7601,44.6912,44.7601,5427.0
2015-06-04 11:15:00,64.96,64.96,64.8,64.87,4750.0,44.7394,44.7394,44.6292,44.6774,4750.0
2015-06-04 11:20:00,64.85,65.03,64.85,65.0,4799.0,44.6637,44.7876,44.6637,44.767,4799.0
2015-06-04 11:25:00,65.01,65.02,64.85,64.85,6223.0,44.7739,44.7807,44.6637,44.6637,6223.0
2015-06-04 11:30:00,64.88,65.04,64.88,65.04,3010.0,44.6843,44.7945,44.6843,44.7945,3010.0
2015-06-04 11:35:00,65.04,65.04,64.93,64.95,2555.0,44.7945,44.7945,44.7188,44.7325,2555.0
2015-06-04 11:40:00,64.96,65.02,64.93,64.97,2892.0,44.7394,44.7807,44.7188,44.7463,2892.0
2015-06-04 11:45:00,64.91,64.91,64.82,64.87,2695.0,44.705,44.705,44.643,44.6774,2695.0
2015-06-04 11:50:00,64.87,64.92,64.82,64.84,5160.0,44.6774,44.7119,44.643,44.6568,5160.0
2015-06-04 11:55:00,64.86,64.91,64.84,64.9,3932.0,44.6705,44.705,44.6568,44.6981,3932.0
2015-06-04 12:00:00,64.89,64.9,64.83,64.89,4262.0,44.6912,44.6981,44.6499,44.6912,4262.0
2015-06-04 12:05:00,64.88,64.9,64.87,64.87,1100.0,44.6843,44.6981,44.6774,44.6774,1100.0
2015-06-04 12:10:00,64.87,64.89,64.83,64.84,3942.0,44.6774,44.6912,44.6499,44.6568,3942.0
2015-06-04 12:15:00,64.84,64.85,64.79,64.79,2659.0,44.6568,44.6637,44.6223,44.6223,2659.0
2015-06-04 12:20:00,64.78,64.79,64.72,64.74,3535.0,44.6154,44.6223,44.5741,44.5879,3535.0
2015-06-04 12:25:00,64.77,64.78,64.75,64.78,1300.0,44.6086,44.6154,44.5948,44.6154,1300.0
2015-06-04 12:30:00,64.77,64.89,64.73,64.89,5278.0,44.6086,44.6912,44.581,44.6912,5278.0
2015-06-04 12:35:00,64.89,64.91,64.86,64.91,2930.0,44.6912,44.705,44.6705,44.705,2930.0
2015-06-04 12:40:00,64.91,64.93,64.84,64.9,3773.0,44.705,44.7188,44.6568,44.6981,3773.0
2015-06-04 12:45:00,64.89,64.97,64.87,64.87,9300.0,44.6912,44.7463,44.6774,44.6774,9300.0
2015-06-04 12:50:00,64.86,64.88,64.84,64.84,2000.0,44.6705,44.6843,44.6568,44.6568,2000.0
2015-06-04 12:55:00,64.86,64.86,64.78,64.78,2608.0,44.6705,44.6705,44.6154,44.6154,2608.0
2015-06-04 13:00:00,64.78,64.78,64.72,64.72,4226.0,44.6154,44.6154,44.5741,44.5741,4226.0
2015-06-04 13:05:00,64.73,64.74,64.68,64.7,3792.0,44.581,44.5879,44.5466,44.5603,3792.0
2015-06-04 13:10:00,64.71,64.76,64.71,64.72,3826.0,44.5672,44.6017,44.5672,44.5741,3826.0
2015-06-04 13:15:00,64.75,64.75,64.59,64.59,9355.0,44.5948,44.5948,44.4846,44.4846,9355.0
2015-06-04 13:20:00,64.57,64.59,64.53,64.54,6492.0,44.4708,44.4846,44.4433,44.4502,6492.0
2015-06-04 13:25:00,64.54,64.55,64.47,64.51,13666.0,44.4502,44.457,44.4019,44.4295,13666.0
2015-06-04 13:30:00,64.5,64.62,64.47,64.61,6311.0,44.4226,44.5052,44.4019,44.4984,6311.0
2015-06-04 13:35:00,64.62,64.69,64.6,64.69,7045.0,44.5052,44.5535,44.4915,44.5535,7045.0
2015-06-04 13:40:00,64.69,64.74,64.69,64.74,1800.0,44.5535,44.5879,44.5535,44.5879,1800.0
2015-06-04 13:45:00,64.74,64.74,64.64,64.64,2700.0,44.5879,44.5879,44.519,44.519,2700.0
2015-06-04 13:50:00,64.62,64.69,64.62,64.66,4611.0,44.5052,44.5535,44.5052,44.5328,4611.0
2015-06-04 13:55:00,64.67,64.67,64.61,64.62,2783.0,44.5397,44.5397,44.4984,44.5052,2783.0
2015-06-04 14:00:00,64.62,64.71,64.62,64.67,8615.0,44.5052,44.5672,44.5052,44.5397,8615.0
2015-06-04 14:05:00,64.7,64.75,64.7,64.75,6627.0,44.5603,44.5948,44.5603,44.5948,6627.0
2015-06-04 14:10:00,64.76,64.87,64.74,64.86,12352.0,44.6017,44.6774,44.5879,44.6705,12352.0
2015-06-04 14:15:00,64.87,64.94,64.86,64.88,8905.0,44.6774,44.7256,44.6705,44.6843,8905.0
2015-06-04 14:20:00,64.9,64.9,64.86,64.89,2000.0,44.6981,44.6981,44.6705,44.6912,2000.0
2015-06-04 14:25:00,64.9,64.9,64.78,64.8,6185.0,44.6981,44.6981,44.6154,44.6292,6185.0
2015-06-04 14:30:00,64.79,64.81,64.77,64.8,7198.0,44.6223,44.6361,44.6086,44.6292,7198.0
2015-06-04 14:35:00,64.78,64.78,64.7,64.75,3000.0,44.6154,44.6154,44.5603,44.5948,3000.0
2015-06-04 14:40:00,64.72,64.78,64.71,64.75,5047.0,44.5741,44.6154,44.5672,44.5948,5047.0
2015-06-04 14:45:00,64.74,64.77,64.69,64.72,3100.0,44.5879,44.6086,44.5535,44.5741,3100.0
2015-06-04 14:50:00,64.72,64.79,64.72,64.78,3625.0,44.5741,44.6223,44.5741,44.6154,3625.0
2015-06-04 14:55:00,64.79,64.88,64.77,64.84,4600.0,44.6223,44.6843,44.6086,44.6568,4600.0
2015-06-04 15:00:00,64.87,64.87,64.82,64.82,4059.0,44.6774,44.6774,44.643,44.643,4059.0
2015-06-04 15:05:00,64.85,64.86,64.81,64.83,5166.0,44.6637,44.6705,44.6361,44.6499,5166.0
2015-06-04 15:10:00,64.83,64.85,64.76,64.82,3778.0,44.6499,44.6637,44.6017,44.643,3778.0
2015-06-04 15:15:00,64.85,64.85,64.77,64.79,7057.0,44.6637,44.6637,44.6086,44.6223,7057.0
2015-06-04 15:20:00,64.79,64.81,64.75,64.75,2800.0,44.6223,44.6361,44.5948,44.5948,2800.0
2015-06-04 15:25:00,64.74,64.74,64.71,64.74,2700.0,44.5879,44.5879,44.5672,44.5879,2700.0
2015-06-04 15:30:00,64.73,64.76,64.71,64.74,5556.0,44.581,44.6017,44.5672,44.5879,5556.0
2015-06-04 15:35:00,64.74,64.77,64.74,64.77,5488.0,44.5879,44.6086,44.5879,44.6086,5488.0
2015-06-04 15:40:00,64.76,64.76,64.72,64.74,7466.0,44.6017,44.6017,44.5741,44.5879,7466.0
2015-06-04 15:45:00,64.73,64.73,64.64,64.7,16061.0,44.581,44.581,44.519,44.5603,16061.0
2015-06-04 15:50:00,64.69,64.69,64.63,64.68,9833.0,44.5535,44.5535,44.5121,44.5466,9833.0
2015-06-04 15:55:00,64.68,64.75,64.64,64.7,32009.0,44.5466,44.5948,44.519,44.5603,32009.0
2015-06-05 09:30:00,64.18,64.18,63.65,63.75,19809.0,44.2022,44.2022,43.8372,43.9061,19809.0
2015-06-05 09:35:00,63.84,64.14,63.75,63.87,12584.0,43.968,44.1747,43.9061,43.9887,12584.0
2015-06-05 09:40:00,63.88,64.21,63.77,64.17,11831.0,43.9956,44.2229,43.9198,44.1953,11831.0
2015-06-05 09:45:00,64.08,64.12,63.85,63.92,25823.0,44.1333,44.1609,43.9749,44.0231,25823.0
2015-06-05 09:50:00,63.96,64.13,63.91,64.08,28736.0,44.0507,44.1678,44.0163,44.1333,28736.0
2015-06-05 09:55:00,64.03,64.23,64.03,64.15,17997.0,44.0989,44.2366,44.0989,44.1815,17997.0
2015-06-05 10:00:00,64.15,64.21,64.07,64.12,5406.0,44.1815,44.2229,44.1265,44.1609,5406.0
2015-06-05 10:05:00,64.1,64.16,63.98,64.04,6773.0,44.1471,44.1884,44.0645,44.1058,6773.0
2015-06-05 10:10:00,64.02,64.03,63.95,63.97,6849.0,44.092,44.0989,44.0438,44.0576,6849.0
2015-06-05 10:15:00,63.97,63.99,63.78,63.8,29939.0,44.0576,44.0714,43.9267,43.9405,29939.0
2015-06-05 10:20:00,63.79,63.83,63.74,63.81,19763.0,43.9336,43.9612,43.8992,43.9474,19763.0
2015-06-05 10:25:00,63.81,63.89,63.81,63.85,12047.0,43.9474,44.0025,43.9474,43.9749,12047.0
2015-06-05 10:30:00,63.87,63.99,63.86,63.99,8175.0,43.9887,44.0714,43.9818,44.0714,8175.0
2015-06-05 10:35:00,64.0,64.04,64.0,64.03,6055.0,44.0782,44.1058,44.0782,44.0989,6055.0
2015-06-05 10:40:00,64.05,64.08,64.03,64.07,5977.0,44.1127,44.1333,44.0989,44.1265,5977.0
2015-06-05 10:45:00,64.03,64.12,64.03,64.03,9429.0,44.0989,44.1609,44.0989,44.0989,9429.0
2015-06-05 10:50:00,64.03,64.03,63.95,63.96,12947.0,44.0989,44.0989,44.0438,44.0507,12947.0
2015-06-05 10:55:00,63.96,64.03,63.95,64.03,5685.0,44.0507,44.0989,44.0438,44.0989,5685.0
2015-06-05 11:00:00,64.03,64.16,64.0,64.1,12304.0,44.0989,44.1884,44.0782,44.1471,12304.0
2015-06-05 11:05:00,64.11,64.18,64.09,64.09,6939.0,44.154,44.2022,44.1402,44.1402,6939.0
2015-06-05 11:10:00,64.12,64.21,64.1,64.21,6074.0,44.1609,44.2229,44.1471,44.2229,6074.0
2015-06-05 11:15:00,64.19,64.23,64.13,64.13,5781.0,44.2091,44.2366,44.1678,44.1678,5781.0
2015-06-05 11:20:00,64.13,64.14,64.04,64.06,2740.0,44.1678,44.1747,44.1058,44.1196,2740.0
2015-06-05 11:25:00,64.05,64.13,64.01,64.12,4000.0,44.1127,44.1678,44.0851,44.1609,4000.0
2015-06-05 11:30:00,64.15,64.15,64.0,64.02,5551.0,44.1815,44.1815,44.0782,44.092,5551.0
2015-06-05 11:35:00,64.03,64.06,64.02,64.06,2087.0,44.0989,44.1196,44.092,44.1196,2087.0
2015-06-05 11:40:00,64.04,64.04,63.98,64.0,10683.0,44.1058,44.1058,44.0645,44.0782,10683.0
2015-06-05 11:45:00,64.0,64.04,63.98,64.02,5961.0,44.0782,44.1058,44.0645,44.092,5961.0
2015-06-05 11:50:00,64.06,64.06,64.0,64.02,2459.0,44.1196,44.1196,44.0782,44.092,2459.0
2015-06-05 11:55:00,64.02,64.03,63.98,64.0,12879.0,44.092,44.0989,44.0645,44.0782,12879.0
2015-06-05 12:00:00,64.01,64.05,64.0,64.03,5342.0,44.0851,44.1127,44.0782,44.0989,5342.0
2015-06-05 12:05:00,64.04,64.04,63.99,64.0,7003.0,44.1058,44.1058,44.0714,44.0782,7003.0
2015-06-05 12:10:00,64.0,64.02,63.99,63.99,4398.0,44.0782,44.092,44.0714,44.0714,4398.0
2015-06-05 12:15:00,64.0,64.02,64.0,64.01,2680.0,44.0782,44.092,44.0782,44.0851,2680.0
2015-06-05 12:20:00,64.0,64.04,64.0,64.03,6100.0,44.0782,44.1058,44.0782,44.0989,6100.0
2015-06-05 12:25:00,64.03,64.05,64.0,64.01,1963.0,44.0989,44.1127,44.0782,44.0851,1963.0
2015-06-05 12:30:00,64.01,64.04,63.99,64.02,10945.0,44.0851,44.1058,44.0714,44.092,10945.0
2015-06-05 12:35:00,64.02,64.06,64.02,64.04,4400.0,44.092,44.1196,44.092,44.1058,4400.0
2015-06-05 12:40:00,64.04,64.16,64.01,64.15,8762.0,44.1058,44.1884,44.0851,44.1815,8762.0
2015-06-05 12:45:00,64.15,64.21,64.15,64.2,5802.0,44.1815,44.2229,44.1815,44.216,5802.0
2015-06-05 12:50:00,64.21,64.23,64.21,64.22,2320.0,44.2229,44.2366,44.2229,44.2298,2320.0
2015-06-05 12:55:00,64.2,64.23,64.2,64.21,2900.0,44.216,44.2366,44.216,44.2229,2900.0
2015-06-05 13:00:00,64.21,64.24,64.15,64.16,10961.0,44.2229,44.2435,44.1815,44.1884,10961.0
2015-06-05 13:05:00,64.16,64.17,64.15,64.16,14271.0,44.1884,44.1953,44.1815,44.1884,14271.0
2015-06-05 13:10:00,64.15,64.17,64.15,64.16,10700.0,44.1815,44.1953,44.1815,44.1884,10700.0
2015-06-05 13:15:00,64.17,64.17,64.13,64.16,14156.0,44.1953,44.1953,44.1678,44.1884,14156.0
2015-06-05 13:20:00,64.17,64.22,64.16,64.21,4448.0,44.1953,44.2298,44.1884,44.2229,4448.0
2015-06-05 13:25:00,64.21,64.33,64.21,64.31,6536.0,44.2229,44.3055,44.2229,44.2917,6536.0
2015-06-05 13:30:00,64.3,64.36,64.26,64.26,8269.0,44.2849,44.3262,44.2573,44.2573,8269.0
2015-06-05 13:35:00,64.28,64.28,64.22,64.25,3464.0,44.2711,44.2711,44.2298,44.2504,3464.0
2015-06-05 13:40:00,64.25,64.29,64.25,64.29,2622.0,44.2504,44.278,44.2504,44.278,2622.0
2015-06-05 13:45:00,64.3,64.36,64.3,64.33,5343.0,44.2849,44.3262,44.2849,44.3055,5343.0
2015-06-05 13:50:00,64.32,64.35,64.31,64.34,3750.0,44.2986,44.3193,44.2917,44.3124,3750.0
2015-06-05 13:55:00,64.34,64.35,64.33,64.35,2625.0,44.3124,44.3193,44.3055,44.3193,2625.0
2015-06-05 14:00:00,64.35,64.42,64.35,64.42,6344.0,44.3193,44.3675,44.3193,44.3675,6344.0
2015-06-05 14:05:00,64.43,64.54,64.42,64.51,8948.0,44.3744,44.4502,44.3675,44.4295,8948.0
2015-06-05 14:10:00,64.51,64.54,64.48,64.48,3937.0,44.4295,44.4502,44.4088,44.4088,3937.0
2015-06-05 14:15:00,64.47,64.47,64.41,64.41,2605.0,44.4019,44.4019,44.3606,44.3606,2605.0
2015-06-05 14:20:00,64.41,64.44,64.4,64.41,3125.0,44.3606,44.3813,44.3537,44.3606,3125.0
2015-06-05 14:25:00,64.4,64.4,64.29,64.29,3100.0,44.3537,44.3537,44.278,44.278,3100.0
2015-06-05 14:30:00,64.3,64.33,64.3,64.32,3242.0,44.2849,44.3055,44.2849,44.2986,3242.0
2015-06-05 14:35:00,64.33,64.33,64.3,64.31,2866.0,44.3055,44.3055,44.2849,44.2917,2866.0
2015-06-05 14:40:00,64.31,64.33,64.29,64.32,9122.0,44.2917,44.3055,44.278,44.2986,9122.0
2015-06-05 14:45:00,64.31,64.33,64.28,64.33,13487.0,44.2917,44.3055,44.2711,44.3055,13487.0
2015-06-05 14:50:00,64.35,64.41,64.34,64.41,5408.0,44.3193,44.3606,44.3124,44.3606,5408.0
2015-06-05 14:55:00,64.4,64.45,64.39,64.39,11526.0,44.3537,44.3882,44.3468,44.3468,11526.0
2015-06-05 15:00:00,64.39,64.4,64.31,64.33,9697.0,44.3468,44.3537,44.2917,44.3055,9697.0
2015-06-05 15:05:00,64.31,64.32,64.27,64.31,4600.0,44.2917,44.2986,44.2642,44.2917,4600.0
2015-06-05 15:10:00,64.3,64.3,64.22,64.24,2650.0,44.2849,44.2849,44.2298,44.2435,2650.0
2015-06-05 15:15:00,64.23,64.24,64.19,64.24,6891.0,44.2366,44.2435,44.2091,44.2435,6891.0
2015-06-05 15:20:00,64.21,64.29,64.2,64.25,8285.0,44.2229,44.278,44.216,44.2504,8285.0
2015-06-05 15:25:00,64.25,64.31,64.24,64.31,16237.0,44.2504,44.2917,44.2435,44.2917,16237.0
2015-06-05 15:30:00,64.31,64.39,64.31,64.38,11370.0,44.2917,44.3468,44.2917,44.34,11370.0
2015-06-05 15:35:00,64.38,64.39,64.31,64.31,16209.0,44.34,44.3468,44.2917,44.2917,16209.0
2015-06-05 15:40:00,64.32,64.36,64.31,64.33,15458.0,44.2986,44.3262,44.2917,44.3055,15458.0
2015-06-05 15:45:00,64.33,64.36,64.3,64.34,17302.0,44.3055,44.3262,44.2849,44.3124,17302.0
2015-06-05 15:50:00,64.34,64.39,64.26,64.33,26264.0,44.3124,44.3468,44.2573,44.3055,26264.0
2015-06-05 15:55:00,64.34,64.4,64.33,64.35,65791.0,44.3124,44.3537,44.3055,44.3193,65791.0
2015-06-08 09:30:00,64.35,64.5,64.18,64.26,8648.0,44.3193,44.4226,44.2022,44.2573,8648.0
2015-06-08 09:35:00,64.27,64.3,64.19,64.25,1264.0,44.2642,44.2849,44.2091,44.2504,1264.0
2015-06-08 09:40:00,64.19,64.25,64.18,64.24,2737.0,44.2091,44.2504,44.2022,44.2435,2737.0
2015-06-08 09:45:00,64.29,64.42,64.24,64.33,2693.0,44.278,44.3675,44.2435,44.3055,2693.0
2015-06-08 09:50:00,64.28,64.32,64.18,64.3,2953.0,44.2711,44.2986,44.2022,44.2849,2953.0
2015-06-08 09:55:00,64.27,64.27,64.21,64.22,1000.0,44.2642,44.2642,44.2229,44.2298,1000.0
2015-06-08 10:00:00,64.23,64.29,64.19,64.25,3782.0,44.2366,44.278,44.2091,44.2504,3782.0
2015-06-08 10:05:00,64.25,64.34,64.21,64.32,2815.0,44.2504,44.3124,44.2229,44.2986,2815.0
2015-06-08 10:10:00,64.34,64.36,64.3,64.33,2683.0,44.3124,44.3262,44.2849,44.3055,2683.0
2015-06-08 10:15:00,64.37,64.46,64.33,64.41,2335.0,44.3331,44.3951,44.3055,44.3606,2335.0
2015-06-08 10:20:00,64.39,64.4,64.3,64.3,4400.0,44.3468,44.3537,44.2849,44.2849,4400.0
2015-06-08 10:25:00,64.31,64.31,64.22,64.22,2668.0,44.2917,44.2917,44.2298,44.2298,2668.0
2015-06-08 10:30:00,64.22,64.32,64.2,64.29,7134.0,44.2298,44.2986,44.216,44.278,7134.0
2015-06-08 10:35:00,64.26,64.29,64.24,64.24,4374.0,44.2573,44.278,44.2435,44.2435,4374.0
2015-06-08 10:40:00,64.25,64.27,64.21,64.21,2500.0,44.2504,44.2642,44.2229,44.2229,2500.0
2015-06-08 10:45:00,64.2,64.3,64.18,64.3,3800.0,44.216,44.2849,44.2022,44.2849,3800.0
2015-06-08 10:50:00,64.32,64.33,64.24,64.25,7708.0,44.2986,44.3055,44.2435,44.2504,7708.0
2015-06-08 10:55:00,64.25,64.3,64.25,64.27,4230.0,44.2504,44.2849,44.2504,44.2642,4230.0
2015-06-08 11:00:00,64.25,64.34,64.25,64.31,3503.0,44.2504,44.3124,44.2504,44.2917,3503.0
2015-06-08 11:05:00,64.27,64.33,64.23,64.32,3931.0,44.2642,44.3055,44.2366,44.2986,3931.0
2015-06-08 11:10:00,64.34,64.41,64.34,64.38,7156.0,44.3124,44.3606,44.3124,44.34,7156.0
2015-06-08 11:15:00,64.37,64.44,64.37,64.41,2500.0,44.3331,44.3813,44.3331,44.3606,2500.0
2015-06-08 11:20:00,64.39,64.44,64.31,64.31,6289.0,44.3468,44.3813,44.2917,44.2917,6289.0
2015-06-08 11:25:00,64.28,64.29,64.21,64.21,2400.0,44.2711,44.278,44.2229,44.2229,2400.0
2015-06-08 11:30:00,64.2,64.27,64.2,64.25,2685.0,44.216,44.2642,44.216,44.2504,2685.0
2015-06-08 11:35:00,64.28,64.35,64.28,64.32,1317.0,44.2711,44.3193,44.2711,44.2986,1317.0
2015-06-08 11:40:00,64.29,64.3,64.28,64.3,1099.0,44.278,44.2849,44.2711,44.2849,1099.0
2015-06-08 11:45:00,64.33,64.33,64.27,64.27,1528.0,44.3055,44.3055,44.2642,44.2642,1528.0
2015-06-08 11:50:00,64.24,64.24,64.17,64.22,2619.0,44.2435,44.2435,44.1953,44.2298,2619.0
2015-06-08 11:55:00,64.2,64.24,64.2,64.24,1334.0,44.216,44.2435,44.216,44.2435,1334.0
2015-06-08 12:00:00,64.22,64.24,64.19,64.2,3200.0,44.2298,44.2435,44.2091,44.216,3200.0
2015-06-08 12:05:00,64.2,64.23,64.19,64.23,3045.0,44.216,44.2366,44.2091,44.2366,3045.0
2015-06-08 12:10:00,64.23,64.25,64.22,64.25,1347.0,44.2366,44.2504,44.2298,44.2504,1347.0
2015-06-08 12:15:00,64.22,64.28,64.22,64.25,3178.0,44.2298,44.2711,44.2298,44.2504,3178.0
2015-06-08 12:20:00,64.26,64.28,64.24,64.28,1423.0,44.2573,44.2711,44.2435,44.2711,1423.0
2015-06-08 12:25:00,64.28,64.29,64.23,64.26,1652.0,44.2711,44.278,44.2366,44.2573,1652.0
2015-06-08 12:30:00,64.28,64.34,64.27,64.33,2627.0,44.2711,44.3124,44.2642,44.3055,2627.0
2015-06-08 12:35:00,64.32,64.37,64.32,64.37,1520.0,44.2986,44.3331,44.2986,44.3331,1520.0
2015-06-08 12:40:00,64.37,64.41,64.31,64.31,4623.0,44.3331,44.3606,44.2917,44.2917,4623.0
2015-06-08 12:45:00,64.29,64.29,64.22,64.22,2200.0,44.278,44.278,44.2298,44.2298,2200.0
2015-06-08 12:50:00,64.22,64.23,64.21,64.22,2619.0,44.2298,44.2366,44.2229,44.2298,2619.0
2015-06-08 12:55:00,64.23,64.26,64.2,64.21,1156.0,44.2366,44.2573,44.216,44.2229,1156.0
2015-06-08 13:00:00,64.2,64.22,64.18,64.22,7058.0,44.216,44.2298,44.2022,44.2298,7058.0
2015-06-08 13:05:00,64.22,64.22,64.19,64.2,1765.0,44.2298,44.2298,44.2091,44.216,1765.0
2015-06-08 13:10:00,64.22,64.22,64.21,64.21,3215.0,44.2298,44.2298,44.2229,44.2229,3215.0
2015-06-08 13:15:00,64.2,64.21,64.17,64.21,4493.0,44.216,44.2229,44.1953,44.2229,4493.0
2015-06-08 13:20:00,64.2,64.25,64.19,64.24,1993.0,44.216,44.2504,44.2091,44.2435,1993.0
2015-06-08 13:25:00,64.25,64.28,64.24,64.28,5382.0,44.2504,44.2711,44.2435,44.2711,5382.0
2015-06-08 13:30:00,64.33,64.33,64.25,64.25,2600.0,44.3055,44.3055,44.2504,44.2504,2600.0
2015-06-08 13:35:00,64.24,64.24,64.19,64.21,3177.0,44.2435,44.2435,44.2091,44.2229,3177.0
2015-06-08 13:40:00,64.23,64.23,64.19,64.19,1200.0,44.2366,44.2366,44.2091,44.2091,1200.0
2015-06-08 13:45:00,64.19,64.26,64.19,64.26,1600.0,44.2091,44.2573,44.2091,44.2573,1600.0
2015-06-08 13:50:00,64.29,64.29,64.23,64.27,2750.0,44.278,44.278,44.2366,44.2642,2750.0
2015-06-08 13:55:00,64.27,64.28,64.25,64.26,1593.0,44.2642,44.2711,44.2504,44.2573,1593.0
2015-06-08 14:00:00,64.27,64.3,64.22,64.22,5200.0,44.2642,44.2849,44.2298,44.2298,5200.0
2015-06-08 14:05:00,64.22,64.24,64.21,64.21,10288.0,44.2298,44.2435,44.2229,44.2229,10288.0
2015-06-08 14:10:00,64.23,64.23,64.2,64.22,3793.0,44.2366,44.2366,44.216,44.2298,3793.0
2015-06-08 14:15:00,64.22,64.25,64.21,64.25,6413.0,44.2298,44.2504,44.2229,44.2504,6413.0
2015-06-08 14:20:00,64.23,64.34,64.22,64.33,8534.0,44.2366,44.3124,44.2298,44.3055,8534.0
2015-06-08 14:25:00,64.31,64.31,64.29,64.29,1500.0,44.2917,44.2917,44.278,44.278,1500.0
2015-06-08 14:30:00,64.3,64.3,64.25,64.25,13015.0,44.2849,44.2849,44.2504,44.2504,13015.0
2015-06-08 14:35:00,64.27,64.3,64.27,64.3,1500.0,44.2642,44.2849,44.2642,44.2849,1500.0
2015-06-08 14:40:00,64.29,64.29,64.26,64.26,2300.0,44.278,44.278,44.2573,44.2573,2300.0
2015-06-08 14:45:00,64.26,64.27,64.23,64.25,5216.0,44.2573,44.2642,44.2366,44.2504,5216.0
2015-06-08 14:50:00,64.24,64.27,64.23,64.24,9969.0,44.2435,44.2642,44.2366,44.2435,9969.0
2015-06-08 14:55:00,64.25,64.26,64.22,64.23,2503.0,44.2504,44.2573,44.2298,44.2366,2503.0
2015-06-08 15:00:00,64.23,64.26,64.21,64.26,4952.0,44.2366,44.2573,44.2229,44.2573,4952.0
2015-06-08 15:05:00,64.26,64.3,64.21,64.29,5743.0,44.2573,44.2849,44.2229,44.278,5743.0
2015-06-08 15:10:00,64.28,64.28,64.22,64.22,3105.0,44.2711,44.2711,44.2298,44.2298,3105.0
2015-06-08 15:15:00,64.23,64.24,64.2,64.22,6286.0,44.2366,44.2435,44.216,44.2298,6286.0
2015-06-08 15:20:00,64.21,64.22,64.18,64.19,8256.0,44.2229,44.2298,44.2022,44.2091,8256.0
2015-06-08 15:25:00,64.19,64.23,64.17,64.22,4600.0,44.2091,44.2366,44.1953,44.2298,4600.0
2015-06-08 15:30:00,64.22,64.23,64.2,64.21,11421.0,44.2298,44.2366,44.216,44.2229,11421.0
2015-06-08 15:35:00,64.2,64.23,64.19,64.23,17800.0,44.216,44.2366,44.2091,44.2366,17800.0
2015-06-08 15:40:00,64.23,64.25,64.21,64.23,13979.0,44.2366,44.2504,44.2229,44.2366,13979.0
2015-06-08 15:45:00,64.23,64.24,64.17,64.2,26654.0,44.2366,44.2435,44.1953,44.216,26654.0
2015-06-08 15:50:00,64.2,64.24,64.17,64.18,25146.0,44.216,44.2435,44.1953,44.2022,25146.0
2015-06-08 15:55:00,64.18,64.22,64.16,64.19,65502.0,44.2022,44.2298,44.1884,44.2091,65502.0
2015-06-09 09:30:00,64.25,64.48,64.25,64.34,8021.0,44.2504,44.4088,44.2504,44.3124,8021.0
2015-06-09 09:35:00,64.35,64.35,64.12,64.12,8381.0,44.3193,44.3193,44.1609,44.1609,8381.0
2015-06-09 09:40:00,64.11,64.28,64.04,64.28,5006.0,44.154,44.2711,44.1058,44.2711,5006.0
2015-06-09 09:45:00,64.29,64.4,64.24,64.26,3765.0,44.278,44.3537,44.2435,44.2573,3765.0
2015-06-09 09:50:00,64.25,64.27,64.12,64.2,4915.0,44.2504,44.2642,44.1609,44.216,4915.0
2015-06-09 09:55:00,64.22,64.32,64.15,64.32,2300.0,44.2298,44.2986,44.1815,44.2986,2300.0
2015-06-09 10:00:00,64.27,64.29,64.05,64.09,7083.0,44.2642,44.278,44.1127,44.1402,7083.0
2015-06-09 10:05:00,64.05,64.16,64.0,64.07,5629.0,44.1127,44.1884,44.0782,44.1265,5629.0
2015-06-09 10:10:00,64.06,64.11,64.02,64.02,5479.0,44.1196,44.154,44.092,44.092,5479.0
2015-06-09 10:15:00,64.02,64.08,63.98,64.02,6402.0,44.092,44.1333,44.0645,44.092,6402.0
2015-06-09 10:20:00,64.03,64.09,63.97,63.99,4100.0,44.0989,44.1402,44.0576,44.0714,4100.0
2015-06-09 10:25:00,64.03,64.06,63.97,63.98,5799.0,44.0989,44.1196,44.0576,44.0645,5799.0
2015-06-09 10:30:00,64.0,64.0,63.89,63.95,3703.0,44.0782,44.0782,44.0025,44.0438,3703.0
2015-06-09 10:35:00,63.93,63.97,63.93,63.97,2034.0,44.03,44.0576,44.03,44.0576,2034.0
2015-06-09 10:40:00,63.96,64.03,63.96,64.01,1800.0,44.0507,44.0989,44.0507,44.0851,1800.0
2015-06-09 10:45:00,64.0,64.0,63.95,63.95,1054.0,44.0782,44.0782,44.0438,44.0438,1054.0
2015-06-09 10:50:00,63.97,64.0,63.96,64.0,1600.0,44.0576,44.0782,44.0507,44.0782,1600.0
2015-06-09 10:55:00,64.0,64.01,63.97,63.99,4819.0,44.0782,44.0851,44.0576,44.0714,4819.0
2015-06-09 11:00:00,63.99,64.08,63.99,64.02,3264.0,44.0714,44.1333,44.0714,44.092,3264.0
2015-06-09 11:05:00,64.04,64.06,63.96,63.96,3903.0,44.1058,44.1196,44.0507,44.0507,3903.0
2015-06-09 11:10:00,63.95,64.03,63.93,64.03,3232.0,44.0438,44.0989,44.03,44.0989,3232.0
2015-06-09 11:15:00,64.03,64.06,64.02,64.06,2660.0,44.0989,44.1196,44.092,44.1196,2660.0
2015-06-09 11:20:00,64.04,64.04,63.93,63.93,4048.0,44.1058,44.1058,44.03,44.03,4048.0
2015-06-09 11:25:00,63.93,64.02,63.91,64.02,5144.0,44.03,44.092,44.0163,44.092,5144.0
2015-06-09 11:30:00,63.98,64.03,63.97,64.02,4300.0,44.0645,44.0989,44.0576,44.092,4300.0
2015-06-09 11:35:00,64.04,64.04,64.01,64.02,1141.0,44.1058,44.1058,44.0851,44.092,1141.0
2015-06-09 11:40:00,64.04,64.1,63.99,64.08,7104.0,44.1058,44.1471,44.0714,44.1333,7104.0
2015-06-09 11:45:00,64.08,64.17,64.06,64.17,2900.0,44.1333,44.1953,44.1196,44.1953,2900.0
2015-06-09 11:50:00,64.17,64.21,64.16,64.2,1338.0,44.1953,44.2229,44.1884,44.216,1338.0
2015-06-09 11:55:00,64.2,64.21,64.16,64.18,1300.0,44.216,44.2229,44.1884,44.2022,1300.0
2015-06-09 12:00:00,64.25,64.25,64.21,64.21,1734.0,44.2504,44.2504,44.2229,44.2229,1734.0
2015-06-09 12:05:00,64.23,64.33,64.22,64.33,1414.0,44.2366,44.3055,44.2298,44.3055,1414.0
2015-06-09 12:10:00,64.33,64.34,64.3,64.34,2683.0,44.3055,44.3124,44.2849,44.3124,2683.0
2015-06-09 12:15:00,64.34,64.35,64.25,64.25,2283.0,44.3124,44.3193,44.2504,44.2504,2283.0
2015-06-09 12:20:00,64.25,64.26,64.23,64.24,1700.0,44.2504,44.2573,44.2366,44.2435,1700.0
2015-06-09 12:25:00,64.25,64.26,64.25,64.25,600.0,44.2504,44.2573,44.2504,44.2504,600.0
2015-06-09 12:30:00,64.23,64.23,64.14,64.14,1806.0,44.2366,44.2366,44.1747,44.1747,1806.0
2015-06-09 12:35:00,64.13,64.13,64.08,64.08,1000.0,44.1678,44.1678,44.1333,44.1333,1000.0
2015-06-09 12:40:00,64.08,64.1,64.03,64.05,9600.0,44.1333,44.1471,44.0989,44.1127,9600.0
2015-06-09 12:45:00,64.05,64.05,64.01,64.03,1803.0,44.1127,44.1127,44.0851,44.0989,1803.0
2015-06-09 12:50:00,64.06,64.16,64.05,64.14,15252.0,44.1196,44.1884,44.1127,44.1747,15252.0
2015-06-09 12:55:00,64.14,64.27,64.14,64.25,2802.0,44.1747,44.2642,44.1747,44.2504,2802.0
2015-06-09 13:00:00,64.27,64.32,64.24,64.31,6700.0,44.2642,44.2986,44.2435,44.2917,6700.0
2015-06-09 13:05:00,64.33,64.37,64.29,64.33,9149.0,44.3055,44.3331,44.278,44.3055,9149.0
2015-06-09 13:10:00,64.33,64.33,64.29,64.29,5200.0,44.3055,44.3055,44.278,44.278,5200.0
2015-06-09 13:15:00,64.29,64.29,64.21,64.25,3875.0,44.278,44.278,44.2229,44.2504,3875.0
2015-06-09 13:20:00,64.24,64.28,64.23,64.24,9540.0,44.2435,44.2711,44.2366,44.2435,9540.0
2015-06-09 13:25:00,64.24,64.24,64.21,64.24,4220.0,44.2435,44.2435,44.2229,44.2435,4220.0
2015-06-09 13:30:00,64.21,64.27,64.21,64.26,6752.0,44.2229,44.2642,44.2229,44.2573,6752.0
2015-06-09 13:35:00,64.24,64.24,64.23,64.24,1696.0,44.2435,44.2435,44.2366,44.2435,1696.0
2015-06-09 13:40:00,64.23,64.24,64.16,64.18,2218.0,44.2366,44.2435,44.1884,44.2022,2218.0
2015-06-09 13:45:00,64.18,64.24,64.16,64.24,1824.0,44.2022,44.2435,44.1884,44.2435,1824.0
2015-06-09 13:50:00,64.25,64.25,64.18,64.18,3000.0,44.2504,44.2504,44.2022,44.2022,3000.0
2015-06-09 13:55:00,64.16,64.19,64.15,64.16,3218.0,44.1884,44.2091,44.1815,44.1884,3218.0
2015-06-09 14:00:00,64.16,64.16,64.0,64.0,15557.0,44.1884,44.1884,44.0782,44.0782,15557.0
2015-06-09 14:05:00,64.0,64.0,63.91,63.91,15918.0,44.0782,44.0782,44.0163,44.0163,15918.0
2015-06-09 14:10:00,63.93,63.96,63.88,63.88,10546.0,44.03,44.0507,43.9956,43.9956,10546.0
2015-06-09 14:15:00,63.89,63.9,63.84,63.84,4538.0,44.0025,44.0094,43.968,43.968,4538.0
2015-06-09 14:20:00,63.86,63.86,63.82,63.82,5650.0,43.9818,43.9818,43.9543,43.9543,5650.0
2015-06-09 14:25:00,63.82,63.89,63.8,63.89,6723.0,43.9543,44.0025,43.9405,44.0025,6723.0
2015-06-09 14:30:00,63.88,63.97,63.88,63.97,2257.0,43.9956,44.0576,43.9956,44.0576,2257.0
2015-06-09 14:35:00,63.98,64.03,63.98,64.0,5701.0,44.0645,44.0989,44.0645,44.0782,5701.0
2015-06-09 14:40:00,64.0,64.01,63.96,63.97,4644.0,44.0782,44.0851,44.0507,44.0576,4644.0
2015-06-09 14:45:00,63.96,64.0,63.93,63.93,7562.0,44.0507,44.0782,44.03,44.03,7562.0
2015-06-09 14:50:00,63.92,63.98,63.88,63.92,9793.0,44.0231,44.0645,43.9956,44.0231,9793.0
2015-06-09 14:55:00,63.92,63.93,63.88,63.91,2415.0,44.0231,44.03,43.9956,44.0163,2415.0
2015-06-09 15:00:00,63.9,63.9,63.84,63.84,2101.0,44.0094,44.0094,43.968,43.968,2101.0
2015-06-09 15:05:00,63.84,63.85,63.8,63.82,3110.0,43.968,43.9749,43.9405,43.9543,3110.0
2015-06-09 15:10:00,63.81,63.81,63.79,63.8,1982.0,43.9474,43.9474,43.9336,43.9405,1982.0
2015-06-09 15:15:00,63.8,63.81,63.78,63.78,6597.0,43.9405,43.9474,43.9267,43.9267,6597.0
2015-06-09 15:20:00,63.78,63.79,63.75,63.78,5075.0,43.9267,43.9336,43.9061,43.9267,5075.0
2015-06-09 15:25:00,63.78,63.78,63.74,63.75,6249.0,43.9267,43.9267,43.8992,43.9061,6249.0
2015-06-09 15:30:00,63.77,63.77,63.68,63.74,14018.0,43.9198,43.9198,43.8578,43.8992,14018.0
2015-06-09 15:35:00,63.73,63.79,63.72,63.79,5800.0,43.8923,43.9336,43.8854,43.9336,5800.0
2015-06-09 15:40:00,63.79,63.83,63.76,63.78,11192.0,43.9336,43.9612,43.9129,43.9267,11192.0
2015-06-09 15:45:00,63.78,63.82,63.77,63.81,9720.0,43.9267,43.9543,43.9198,43.9474,9720.0
2015-06-09 15:50:00,63.82,63.85,63.82,63.83,14109.0,43.9543,43.9749,43.9543,43.9612,14109.0
2015-06-09 15:55:00,63.82,63.98,63.8,63.83,57134.0,43.9543,44.0645,43.9405,43.9612,57134.0
2015-06-10 09:30:00,64.25,64.6,64.13,64.46,13054.0,44.2504,44.4915,44.1678,44.3951,13054.0
2015-06-10 09:35:00,64.2,64.31,63.94,64.03,9470.0,44.216,44.2917,44.0369,44.0989,9470.0
2015-06-10 09:40:00,64.03,64.11,63.92,63.98,9414.0,44.0989,44.154,44.0231,44.0645,9414.0
2015-06-10 09:45:00,63.95,64.01,63.78,63.78,10900.0,44.0438,44.0851,43.9267,43.9267,10900.0
2015-06-10 09:50:00,63.84,63.88,63.58,63.58,13730.0,43.968,43.9956,43.789,43.789,13730.0
2015-06-10 09:55:00,63.59,63.63,63.57,63.61,4480.0,43.7959,43.8234,43.7821,43.8096,4480.0
2015-06-10 10:00:00,63.64,63.76,63.6,63.69,6293.0,43.8303,43.9129,43.8028,43.8647,6293.0
2015-06-10 10:05:00,63.69,63.72,63.56,63.69,18052.0,43.8647,43.8854,43.7752,43.8647,18052.0
2015-06-10 10:10:00,63.66,63.68,63.55,63.65,7129.0,43.8441,43.8578,43.7683,43.8372,7129.0
2015-06-10 10:15:00,63.71,63.77,63.66,63.7,36187.0,43.8785,43.9198,43.8441,43.8716,36187.0
2015-06-10 10:20:00,63.73,63.77,63.61,63.64,8406.0,43.8923,43.9198,43.8096,43.8303,8406.0
2015-06-10 10:25:00,63.64,63.66,63.57,63.6,7100.0,43.8303,43.8441,43.7821,43.8028,7100.0
2015-06-10 10:30:00,63.57,63.75,63.56,63.75,5910.0,43.7821,43.9061,43.7752,43.9061,5910.0
2015-06-10 10:35:00,63.74,63.91,63.74,63.88,3358.0,43.8992,44.0163,43.8992,43.9956,3358.0
2015-06-10 10:40:00,63.89,63.91,63.82,63.84,5034.0,44.0025,44.0163,43.9543,43.968,5034.0
2015-06-10 10:45:00,63.82,63.91,63.82,63.9,2871.0,43.9543,44.0163,43.9543,44.0094,2871.0
2015-06-10 10:50:00,63.92,64.02,63.9,64.02,5303.0,44.0231,44.092,44.0094,44.092,5303.0
2015-06-10 10:55:00,64.03,64.05,63.96,63.96,7907.0,44.0989,44.1127,44.0507,44.0507,7907.0
2015-06-10 11:00:00,63.96,64.17,63.95,64.17,3078.0,44.0507,44.1953,44.0438,44.1953,3078.0
2015-06-10 11:05:00,64.2,64.27,64.12,64.18,8282.0,44.216,44.2642,44.1609,44.2022,8282.0
2015-06-10 11:10:00,64.22,64.39,64.17,64.33,10027.0,44.2298,44.3468,44.1953,44.3055,10027.0
2015-06-10 11:15:00,64.34,64.39,64.31,64.35,9283.0,44.3124,44.3468,44.2917,44.3193,9283.0
2015-06-10 11:20:00,64.34,64.39,64.28,64.39,9600.0,44.3124,44.3468,44.2711,44.3468,9600.0
2015-06-10 11:25:00,64.4,64.41,64.34,64.38,5247.0,44.3537,44.3606,44.3124,44.34,5247.0
2015-06-10 11:30:00,64.39,64.4,64.34,64.37,2774.0,44.3468,44.3537,44.3124,44.3331,2774.0
2015-06-10 11:35:00,64.36,64.39,64.32,64.38,9495.0,44.3262,44.3468,44.2986,44.34,9495.0
2015-06-10 11:40:00,64.39,64.44,64.38,64.38,4632.0,44.3468,44.3813,44.34,44.34,4632.0
2015-06-10 11:45:00,64.35,66.75,63.73,64.67,280982.0,44.3193,45.9722,43.8923,44.5397,280982.0
2015-06-10 11:50:00,64.59,65.35,64.38,65.34,150486.0,44.4846,45.008,44.34,45.0011,150486.0
2015-06-10 11:55:00,65.3,65.31,64.87,64.94,96309.0,44.9736,44.9805,44.6774,44.7256,96309.0
2015-06-10 12:00:00,64.95,65.01,64.84,64.99,29231.0,44.7325,44.7739,44.6568,44.7601,29231.0
2015-06-10 12:05:00,64.98,65.01,64.84,64.84,34041.0,44.7532,44.7739,44.6568,44.6568,34041.0
2015-06-10 12:10:00,64.84,65.04,64.8,64.96,76462.0,44.6568,44.7945,44.6292,44.7394,76462.0
2015-06-10 12:15:00,64.94,65.01,64.83,64.9,15624.0,44.7256,44.7739,44.6499,44.6981,15624.0
2015-06-10 12:20:00,64.92,65.14,64.89,65.07,12717.0,44.7119,44.8634,44.6912,44.8152,12717.0
2015-06-10 12:25:00,65.07,65.21,65.02,65.19,9618.0,44.8152,44.9116,44.7807,44.8978,9618.0
2015-06-10 12:30:00,65.21,65.21,65.08,65.15,19110.0,44.9116,44.9116,44.8221,44.8703,19110.0
2015-06-10 12:35:00,65.17,65.18,64.95,64.99,17095.0,44.884,44.8909,44.7325,44.7601,17095.0
2015-06-10 12:40:00,64.99,65.2,64.98,65.2,12410.0,44.7601,44.9047,44.7532,44.9047,12410.0
2015-06-10 12:45:00,65.2,65.22,65.12,65.14,27893.0,44.9047,44.9185,44.8496,44.8634,27893.0
2015-06-10 12:50:00,65.13,65.14,65.05,65.05,9341.0,44.8565,44.8634,44.8014,44.8014,9341.0
2015-06-10 12:55:00,65.05,65.11,65.02,65.02,6147.0,44.8014,44.8427,44.7807,44.7807,6147.0
2015-06-10 13:00:00,65.06,65.26,65.05,65.25,10298.0,44.8083,44.946,44.8014,44.9391,10298.0
2015-06-10 13:05:00,65.25,65.34,65.24,65.33,6941.0,44.9391,45.0011,44.9323,44.9942,6941.0
2015-06-10 13:10:00,65.37,65.4,65.21,65.27,16226.0,45.0218,45.0425,44.9116,44.9529,16226.0
2015-06-10 13:15:00,65.28,65.28,65.1,65.11,10686.0,44.9598,44.9598,44.8358,44.8427,10686.0
2015-06-10 13:20:00,65.09,65.15,65.06,65.08,7934.0,44.8289,44.8703,44.8083,44.8221,7934.0
2015-06-10 13:25:00,65.08,65.21,65.08,65.12,6542.0,44.8221,44.9116,44.8221,44.8496,6542.0
2015-06-10 13:30:00,65.1,65.1,65.0,65.07,11265.0,44.8358,44.8358,44.767,44.8152,11265.0
2015-06-10 13:35:00,65.09,65.24,65.08,65.21,7834.0,44.8289,44.9323,44.8221,44.9116,7834.0
2015-06-10 13:40:00,65.19,65.23,65.15,65.17,7103.0,44.8978,44.9254,44.8703,44.884,7103.0
2015-06-10 13:45:00,65.15,65.23,65.12,65.16,7101.0,44.8703,44.9254,44.8496,44.8772,7101.0
2015-06-10 13:50:00,65.16,65.17,65.1,65.16,5723.0,44.8772,44.884,44.8358,44.8772,5723.0
2015-06-10 13:55:00,65.16,65.21,65.13,65.13,8436.0,44.8772,44.9116,44.8565,44.8565,8436.0
2015-06-10 14:00:00,65.13,65.36,65.11,65.35,7965.0,44.8565,45.0149,44.8427,45.008,7965.0
2015-06-10 14:05:00,65.35,65.36,65.28,65.31,12600.0,45.008,45.0149,44.9598,44.9805,12600.0
2015-06-10 14:10:00,65.31,65.34,65.27,65.28,6600.0,44.9805,45.0011,44.9529,44.9598,6600.0
2015-06-10 14:15:00,65.27,65.31,65.25,65.3,11709.0,44.9529,44.9805,44.9391,44.9736,11709.0
2015-06-10 14:20:00,65.31,65.4,65.29,65.38,10019.0,44.9805,45.0425,44.9667,45.0287,10019.0
2015-06-10 14:25:00,65.4,65.4,65.25,65.25,11150.0,45.0425,45.0425,44.9391,44.9391,11150.0
2015-06-10 14:30:00,65.23,65.43,65.16,65.31,32296.0,44.9254,45.0631,44.8772,44.9805,32296.0
2015-06-10 14:35:00,65.33,65.33,65.25,65.27,7156.0,44.9942,44.9942,44.9391,44.9529,7156.0
2015-06-10 14:40:00,65.28,65.28,65.2,65.2,7912.0,44.9598,44.9598,44.9047,44.9047,7912.0
2015-06-10 14:45:00,65.2,65.2,65.06,65.09,9826.0,44.9047,44.9047,44.8083,44.8289,9826.0
2015-06-10 14:50:00,65.09,65.09,65.0,65.05,15467.0,44.8289,44.8289,44.767,44.8014,15467.0
2015-06-10 14:55:00,65.04,65.06,65.0,65.02,11517.0,44.7945,44.8083,44.767,44.7807,11517.0
2015-06-10 15:00:00,65.01,65.11,65.0,65.09,22192.0,44.7739,44.8427,44.767,44.8289,22192.0
2015-06-10 15:05:00,65.1,65.12,65.03,65.03,13200.0,44.8358,44.8496,44.7876,44.7876,13200.0
2015-06-10 15:10:00,65.06,65.06,64.96,64.99,21815.0,44.8083,44.8083,44.7394,44.7601,21815.0
2015-06-10 15:15:00,64.99,65.02,64.95,65.02,13115.0,44.7601,44.7807,44.7325,44.7807,13115.0
2015-06-10 15:20:00,65.03,65.05,65.0,65.01,22115.0,44.7876,44.8014,44.767,44.7739,22115.0
2015-06-10 15:25:00,65.0,65.03,64.98,65.0,28050.0,44.767,44.7876,44.7532,44.767,28050.0
2015-06-10 15:30:00,65.0,65.08,64.97,65.04,26304.0,44.767,44.8221,44.7463,44.7945,26304.0
2015-06-10 15:35:00,65.05,65.07,64.99,65.02,21230.0,44.8014,44.8152,44.7601,44.7807,21230.0
2015-06-10 15:40:00,65.02,65.13,64.97,65.13,17848.0,44.7807,44.8565,44.7463,44.8565,17848.0
2015-06-10 15:45:00,65.13,65.14,65.02,65.04,19534.0,44.8565,44.8634,44.7807,44.7945,19534.0
2015-06-10 15:50:00,65.04,65.07,64.98,64.99,17773.0,44.7945,44.8152,44.7532,44.7601,17773.0
2015-06-10 15:55:00,65.0,65.03,64.94,65.0,54762.0,44.767,44.7876,44.7256,44.767,54762.0
2015-06-11 09:30:00,64.85,65.47,64.85,65.19,33059.0,45.2459,45.6785,45.2459,45.4831,33059.0
2015-06-11 09:35:00,65.17,65.45,65.06,65.2,20592.0,45.4692,45.6645,45.3924,45.4901,20592.0
2015-06-11 09:40:00,65.19,65.26,65.03,65.22,20597.0,45.4831,45.532,45.3715,45.5041,20597.0
2015-06-11 09:45:00,65.23,65.3,65.11,65.12,24563.0,45.5111,45.5599,45.4273,45.4343,24563.0
2015-06-11 09:50:00,65.12,65.27,65.12,65.21,15054.0,45.4343,45.539,45.4343,45.4971,15054.0
2015-06-11 09:55:00,65.2,65.31,65.18,65.3,35041.0,45.4901,45.5669,45.4762,45.5599,35041.0
2015-06-11 10:00:00,65.28,65.42,65.24,65.42,12836.0,45.5459,45.6436,45.518,45.6436,12836.0
2015-06-11 10:05:00,65.42,65.5,65.17,65.3,17662.0,45.6436,45.6994,45.4692,45.5599,17662.0
2015-06-11 10:10:00,65.29,65.32,65.21,65.27,11281.0,45.5529,45.5738,45.4971,45.539,11281.0
2015-06-11 10:15:00,65.25,65.31,65.21,65.21,10632.0,45.525,45.5669,45.4971,45.4971,10632.0
2015-06-11 10:20:00,65.22,65.28,65.18,65.25,12770.0,45.5041,45.5459,45.4762,45.525,12770.0
2015-06-11 10:25:00,65.26,65.26,65.12,65.12,10047.0,45.532,45.532,45.4343,45.4343,10047.0
2015-06-11 10:30:00,65.14,65.25,65.0,65.23,32139.0,45.4483,45.525,45.3506,45.5111,32139.0
2015-06-11 10:35:00,65.21,65.31,65.21,65.22,15890.0,45.4971,45.5669,45.4971,45.5041,15890.0
2015-06-11 10:40:00,65.22,65.31,65.21,65.28,18794.0,45.5041,45.5669,45.4971,45.5459,18794.0
2015-06-11 10:45:00,65.29,65.31,65.26,65.3,16088.0,45.5529,45.5669,45.532,45.5599,16088.0
2015-06-11 10:50:00,65.28,65.28,65.18,65.2,26872.0,45.5459,45.5459,45.4762,45.4901,26872.0
2015-06-11 10:55:00,65.19,65.2,65.13,65.17,9657.0,45.4831,45.4901,45.4413,45.4692,9657.0
2015-06-11 11:00:00,65.15,65.24,65.15,65.2,9952.0,45.4552,45.518,45.4552,45.4901,9952.0
2015-06-11 11:05:00,65.19,65.2,65.12,65.19,10917.0,45.4831,45.4901,45.4343,45.4831,10917.0
2015-06-11 11:10:00,65.19,65.23,65.18,65.23,5987.0,45.4831,45.5111,45.4762,45.5111,5987.0
2015-06-11 11:15:00,65.23,65.26,65.22,65.26,8610.0,45.5111,45.532,45.5041,45.532,8610.0
2015-06-11 11:20:00,65.27,65.27,65.21,65.26,11852.0,45.539,45.539,45.4971,45.532,11852.0
2015-06-11 11:25:00,65.25,65.27,65.22,65.23,10085.0,45.525,45.539,45.5041,45.5111,10085.0
2015-06-11 11:30:00,65.22,65.23,65.17,65.19,6014.0,45.5041,45.5111,45.4692,45.4831,6014.0
2015-06-11 11:35:00,65.18,65.27,65.18,65.22,8709.0,45.4762,45.539,45.4762,45.5041,8709.0
2015-06-11 11:40:00,65.21,65.32,65.19,65.3,15444.0,45.4971,45.5738,45.4831,45.5599,15444.0
2015-06-11 11:45:00,65.3,65.42,65.3,65.41,4100.0,45.5599,45.6436,45.5599,45.6366,4100.0
2015-06-11 11:50:00,65.41,65.65,65.4,65.5,35735.0,45.6366,45.8041,45.6297,45.6994,35735.0
2015-06-11 11:55:00,65.55,65.58,65.51,65.52,8436.0,45.7343,45.7552,45.7064,45.7134,8436.0
2015-06-11 12:00:00,65.52,65.58,65.51,65.53,12966.0,45.7134,45.7552,45.7064,45.7204,12966.0
2015-06-11 12:05:00,65.53,65.67,65.51,65.65,11625.0,45.7204,45.818,45.7064,45.8041,11625.0
2015-06-11 12:10:00,65.65,65.65,65.6,65.61,2100.0,45.8041,45.8041,45.7692,45.7762,2100.0
2015-06-11 12:15:00,65.62,65.68,65.6,65.62,5790.0,45.7832,45.825,45.7692,45.7832,5790.0
2015-06-11 12:20:00,65.62,65.66,65.55,65.56,12546.0,45.7832,45.8111,45.7343,45.7413,12546.0
2015-06-11 12:25:00,65.53,65.58,65.47,65.47,3252.0,45.7204,45.7552,45.6785,45.6785,3252.0
2015-06-11 12:30:00,65.47,65.47,65.37,65.39,4100.0,45.6785,45.6785,45.6087,45.6227,4100.0
2015-06-11 12:35:00,65.37,65.43,65.37,65.41,4256.0,45.6087,45.6506,45.6087,45.6366,4256.0
2015-06-11 12:40:00,65.39,65.52,65.38,65.52,8074.0,45.6227,45.7134,45.6157,45.7134,8074.0
2015-06-11 12:45:00,65.52,65.55,65.49,65.49,5531.0,45.7134,45.7343,45.6925,45.6925,5531.0
2015-06-11 12:50:00,65.49,65.63,65.48,65.63,7400.0,45.6925,45.7901,45.6855,45.7901,7400.0
2015-06-11 12:55:00,65.63,65.73,65.62,65.71,3784.0,45.7901,45.8599,45.7832,45.8459,3784.0
2015-06-11 13:00:00,65.68,65.69,65.59,65.61,8851.0,45.825,45.832,45.7622,45.7762,8851.0
2015-06-11 13:05:00,65.61,65.62,65.47,65.52,8509.0,45.7762,45.7832,45.6785,45.7134,8509.0
2015-06-11 13:10:00,65.53,65.55,65.53,65.54,3037.0,45.7204,45.7343,45.7204,45.7273,3037.0
2015-06-11 13:15:00,65.53,65.64,65.53,65.57,19227.0,45.7204,45.7971,45.7204,45.7483,19227.0
2015-06-11 13:20:00,65.59,65.61,65.5,65.53,18741.0,45.7622,45.7762,45.6994,45.7204,18741.0
2015-06-11 13:25:00,65.52,65.59,65.5,65.58,8488.0,45.7134,45.7622,45.6994,45.7552,8488.0
2015-06-11 13:30:00,65.58,65.63,65.58,65.62,8295.0,45.7552,45.7901,45.7552,45.7832,8295.0
2015-06-11 13:35:00,65.6,65.63,65.51,65.51,8303.0,45.7692,45.7901,45.7064,45.7064,8303.0
2015-06-11 13:40:00,65.52,65.58,65.51,65.54,22324.0,45.7134,45.7552,45.7064,45.7273,22324.0
2015-06-11 13:45:00,65.54,65.6,65.53,65.58,5961.0,45.7273,45.7692,45.7204,45.7552,5961.0
2015-06-11 13:50:00,65.58,65.62,65.53,65.61,9302.0,45.7552,45.7832,45.7204,45.7762,9302.0
2015-06-11 13:55:00,65.59,65.63,65.58,65.63,12026.0,45.7622,45.7901,45.7552,45.7901,12026.0
2015-06-11 14:00:00,65.62,65.63,65.5,65.52,21400.0,45.7832,45.7901,45.6994,45.7134,21400.0
2015-06-11 14:05:00,65.51,65.56,65.51,65.51,15808.0,45.7064,45.7413,45.7064,45.7064,15808.0
2015-06-11 14:10:00,65.54,65.59,65.51,65.51,8516.0,45.7273,45.7622,45.7064,45.7064,8516.0
2015-06-11 14:15:00,65.51,65.53,65.48,65.48,1624.0,45.7064,45.7204,45.6855,45.6855,1624.0
2015-06-11 14:20:00,65.46,65.47,65.41,65.41,4480.0,45.6715,45.6785,45.6366,45.6366,4480.0
2015-06-11 14:25:00,65.41,65.42,65.34,65.34,20116.0,45.6366,45.6436,45.5878,45.5878,20116.0
2015-06-11 14:30:00,65.34,65.34,65.27,65.27,7100.0,45.5878,45.5878,45.539,45.539,7100.0
2015-06-11 14:35:00,65.25,65.26,65.2,65.22,7127.0,45.525,45.532,45.4901,45.5041,7127.0
2015-06-11 14:40:00,65.22,65.22,65.16,65.2,7351.0,45.5041,45.5041,45.4622,45.4901,7351.0
2015-06-11 14:45:00,65.2,65.2,65.16,65.18,5470.0,45.4901,45.4901,45.4622,45.4762,5470.0
2015-06-11 14:50:00,65.18,65.18,65.11,65.12,5775.0,45.4762,45.4762,45.4273,45.4343,5775.0
2015-06-11 14:55:00,65.12,65.2,65.11,65.16,10866.0,45.4343,45.4901,45.4273,45.4622,10866.0
2015-06-11 15:00:00,65.16,65.26,65.16,65.26,3978.0,45.4622,45.532,45.4622,45.532,3978.0
2015-06-11 15:05:00,65.26,65.31,65.25,65.28,8069.0,45.532,45.5669,45.525,45.5459,8069.0
2015-06-11 15:10:00,65.27,65.28,65.26,65.28,7747.0,45.539,45.5459,45.532,45.5459,7747.0
2015-06-11 15:15:00,65.28,65.3,65.26,65.29,9011.0,45.5459,45.5599,45.532,45.5529,9011.0
2015-06-11 15:20:00,65.29,65.33,65.27,65.33,10805.0,45.5529,45.5808,45.539,45.5808,10805.0
2015-06-11 15:25:00,65.32,65.38,65.31,65.38,12892.0,45.5738,45.6157,45.5669,45.6157,12892.0
2015-06-11 15:30:00,65.37,65.4,65.29,65.29,17900.0,45.6087,45.6297,45.5529,45.5529,17900.0
2015-06-11 15:35:00,65.29,65.3,65.22,65.22,21276.0,45.5529,45.5599,45.5041,45.5041,21276.0
2015-06-11 15:40:00,65.22,65.28,65.22,65.27,13263.0,45.5041,45.5459,45.5041,45.539,13263.0
2015-06-11 15:45:00,65.28,65.29,65.23,65.23,19927.0,45.5459,45.5529,45.5111,45.5111,19927.0
2015-06-11 15:50:00,65.24,65.24,65.2,65.2,27849.0,45.518,45.518,45.4901,45.4901,27849.0
2015-06-11 15:55:00,65.21,65.23,65.13,65.22,64823.0,45.4971,45.5111,45.4413,45.5041,64823.0
2015-06-12 09:30:00,65.53,65.7,65.36,65.49,32361.0,45.7204,45.839,45.6018,45.6925,32361.0
2015-06-12 09:35:00,65.49,65.73,65.45,65.55,32308.0,45.6925,45.8599,45.6645,45.7343,32308.0
2015-06-12 09:40:00,65.51,65.84,65.51,65.56,23795.0,45.7064,45.9367,45.7064,45.7413,23795.0
2015-06-12 09:45:00,65.61,65.72,65.55,65.61,15297.0,45.7762,45.8529,45.7343,45.7762,15297.0
2015-06-12 09:50:00,65.62,65.85,65.59,65.79,28132.0,45.7832,45.9436,45.7622,45.9018,28132.0
2015-06-12 09:55:00,65.75,66.04,65.75,65.99,22155.0,45.8739,46.0762,45.8739,46.0413,22155.0
2015-06-12 10:00:00,65.99,65.99,65.87,65.92,23577.0,46.0413,46.0413,45.9576,45.9925,23577.0
2015-06-12 10:05:00,65.92,66.02,65.9,65.97,24071.0,45.9925,46.0622,45.9785,46.0274,24071.0
2015-06-12 10:10:00,65.94,66.17,65.94,66.17,21520.0,46.0064,46.1669,46.0064,46.1669,21520.0
2015-06-12 10:15:00,66.19,66.19,66.02,66.02,17643.0,46.1808,46.1808,46.0622,46.0622,17643.0
2015-06-12 10:20:00,66.01,66.25,66.0,66.23,12914.0,46.0553,46.2227,46.0483,46.2088,12914.0
2015-06-12 10:25:00,66.24,66.4,66.22,66.4,15123.0,46.2157,46.3274,46.2018,46.3274,15123.0
2015-06-12 10:30:00,66.4,66.4,66.25,66.28,15450.0,46.3274,46.3274,46.2227,46.2436,15450.0
2015-06-12 10:35:00,66.28,66.29,66.19,66.25,41387.0,46.2436,46.2506,46.1808,46.2227,41387.0
2015-06-12 10:40:00,66.25,66.28,66.15,66.25,8400.0,46.2227,46.2436,46.1529,46.2227,8400.0
2015-06-12 10:45:00,66.28,66.29,66.22,66.27,14220.0,46.2436,46.2506,46.2018,46.2367,14220.0
2015-06-12 10:50:00,66.28,66.47,66.27,66.47,10517.0,46.2436,46.3762,46.2367,46.3762,10517.0
2015-06-12 10:55:00,66.46,66.47,66.33,66.39,11852.0,46.3692,46.3762,46.2785,46.3204,11852.0
2015-06-12 11:00:00,66.38,66.44,66.31,66.34,14275.0,46.3134,46.3553,46.2646,46.2855,14275.0
2015-06-12 11:05:00,66.35,66.36,66.24,66.3,6800.0,46.2925,46.2995,46.2157,46.2576,6800.0
2015-06-12 11:10:00,66.33,66.36,66.24,66.36,13104.0,46.2785,46.2995,46.2157,46.2995,13104.0
2015-06-12 11:15:00,66.33,66.35,66.26,66.32,9141.0,46.2785,46.2925,46.2297,46.2715,9141.0
2015-06-12 11:20:00,66.31,66.33,66.26,66.31,5301.0,46.2646,46.2785,46.2297,46.2646,5301.0
2015-06-12 11:25:00,66.32,66.36,66.27,66.27,22029.0,46.2715,46.2995,46.2367,46.2367,22029.0
2015-06-12 11:30:00,66.27,66.32,66.22,66.3,10908.0,46.2367,46.2715,46.2018,46.2576,10908.0
2015-06-12 11:35:00,66.29,66.34,66.29,66.34,29248.0,46.2506,46.2855,46.2506,46.2855,29248.0
2015-06-12 11:40:00,66.33,66.37,66.24,66.34,11915.0,46.2785,46.3064,46.2157,46.2855,11915.0
2015-06-12 11:45:00,66.35,66.35,66.3,66.33,7061.0,46.2925,46.2925,46.2576,46.2785,7061.0
2015-06-12 11:50:00,66.33,66.35,66.27,66.29,10836.0,46.2785,46.2925,46.2367,46.2506,10836.0
2015-06-12 11:55:00,66.3,66.33,66.27,66.32,19817.0,46.2576,46.2785,46.2367,46.2715,19817.0
2015-06-12 12:00:00,66.3,66.3,66.22,66.29,7764.0,46.2576,46.2576,46.2018,46.2506,7764.0
2015-06-12 12:05:00,66.27,66.33,66.27,66.31,5611.0,46.2367,46.2785,46.2367,46.2646,5611.0
2015-06-12 12:10:00,66.33,66.33,66.26,66.29,5000.0,46.2785,46.2785,46.2297,46.2506,5000.0
2015-06-12 12:15:00,66.32,66.34,66.29,66.32,16807.0,46.2715,46.2855,46.2506,46.2715,16807.0
2015-06-12 12:20:00,66.3,66.39,66.3,66.34,6713.0,46.2576,46.3204,46.2576,46.2855,6713.0
2015-06-12 12:25:00,66.36,66.45,66.35,66.41,14555.0,46.2995,46.3622,46.2925,46.3343,14555.0
2015-06-12 12:30:00,66.4,66.4,66.28,66.29,7129.0,46.3274,46.3274,46.2436,46.2506,7129.0
2015-06-12 12:35:00,66.3,66.37,66.3,66.37,14540.0,46.2576,46.3064,46.2576,46.3064,14540.0
2015-06-12 12:40:00,66.37,66.37,66.25,66.3,2600.0,46.3064,46.3064,46.2227,46.2576,2600.0
2015-06-12 12:45:00,66.32,66.36,66.32,66.34,7796.0,46.2715,46.2995,46.2715,46.2855,7796.0
2015-06-12 12:50:00,66.33,66.33,66.23,66.24,4735.0,46.2785,46.2785,46.2088,46.2157,4735.0
2015-06-12 12:55:00,66.25,66.27,66.18,66.23,7256.0,46.2227,46.2367,46.1739,46.2088,7256.0
2015-06-12 13:00:00,66.23,66.25,66.17,66.17,3996.0,46.2088,46.2227,46.1669,46.1669,3996.0
2015-06-12 13:05:00,66.18,66.23,66.17,66.23,8413.0,46.1739,46.2088,46.1669,46.2088,8413.0
2015-06-12 13:10:00,66.22,66.24,66.21,66.24,3171.0,46.2018,46.2157,46.1948,46.2157,3171.0
2015-06-12 13:15:00,66.24,66.36,66.24,66.33,26568.0,46.2157,46.2995,46.2157,46.2785,26568.0
2015-06-12 13:20:00,66.33,66.37,66.32,66.37,4100.0,46.2785,46.3064,46.2715,46.3064,4100.0
2015-06-12 13:25:00,66.36,66.38,66.33,66.37,15989.0,46.2995,46.3134,46.2785,46.3064,15989.0
2015-06-12 13:30:00,66.35,66.35,66.3,66.31,31070.0,46.2925,46.2925,46.2576,46.2646,31070.0
2015-06-12 13:35:00,66.31,66.34,66.28,66.32,9482.0,46.2646,46.2855,46.2436,46.2715,9482.0
2015-06-12 13:40:00,66.32,66.33,66.27,66.29,5856.0,46.2715,46.2785,46.2367,46.2506,5856.0
2015-06-12 13:45:00,66.29,66.3,66.27,66.3,2450.0,46.2506,46.2576,46.2367,46.2576,2450.0
2015-06-12 13:50:00,66.28,66.28,66.19,66.22,12019.0,46.2436,46.2436,46.1808,46.2018,12019.0
2015-06-12 13:55:00,66.2,66.24,66.2,66.23,4598.0,46.1878,46.2157,46.1878,46.2088,4598.0
2015-06-12 14:00:00,66.23,66.24,66.14,66.14,7380.0,46.2088,46.2157,46.146,46.146,7380.0
2015-06-12 14:05:00,66.15,66.17,66.11,66.16,10168.0,46.1529,46.1669,46.125,46.1599,10168.0
2015-06-12 14:10:00,66.15,66.15,66.11,66.12,7018.0,46.1529,46.1529,46.125,46.132,7018.0
2015-06-12 14:15:00,66.1,66.17,66.08,66.15,9678.0,46.1181,46.1669,46.1041,46.1529,9678.0
2015-06-12 14:20:00,66.17,66.17,66.13,66.17,6228.0,46.1669,46.1669,46.139,46.1669,6228.0
2015-06-12 14:25:00,66.18,66.28,66.18,66.27,9341.0,46.1739,46.2436,46.1739,46.2367,9341.0
2015-06-12 14:30:00,66.26,66.27,66.19,66.21,4218.0,46.2297,46.2367,46.1808,46.1948,4218.0
2015-06-12 14:35:00,66.2,66.27,66.19,66.26,24630.0,46.1878,46.2367,46.1808,46.2297,24630.0
2015-06-12 14:40:00,66.25,66.3,66.25,66.27,7968.0,46.2227,46.2576,46.2227,46.2367,7968.0
2015-06-12 14:45:00,66.3,66.33,66.19,66.22,36202.0,46.2576,46.2785,46.1808,46.2018,36202.0
2015-06-12 14:50:00,66.22,66.23,66.17,66.18,3104.0,46.2018,46.2088,46.1669,46.1739,3104.0
2015-06-12 14:55:00,66.17,66.18,66.1,66.12,4161.0,46.1669,46.1739,46.1181,46.132,4161.0
2015-06-12 15:00:00,66.12,66.25,66.12,66.22,9339.0,46.132,46.2227,46.132,46.2018,9339.0
2015-06-12 15:05:00,66.25,66.32,66.24,66.3,8867.0,46.2227,46.2715,46.2157,46.2576,8867.0
2015-06-12 15:10:00,66.29,66.38,66.28,66.33,10500.0,46.2506,46.3134,46.2436,46.2785,10500.0
2015-06-12 15:15:00,66.33,66.36,66.27,66.27,11141.0,46.2785,46.2995,46.2367,46.2367,11141.0
2015-06-12 15:20:00,66.26,66.35,66.25,66.34,8834.0,46.2297,46.2925,46.2227,46.2855,8834.0
2015-06-12 15:25:00,66.32,66.35,66.29,66.34,12724.0,46.2715,46.2925,46.2506,46.2855,12724.0
2015-06-12 15:30:00,66.34,66.41,66.33,66.41,11745.0,46.2855,46.3343,46.2785,46.3343,11745.0
2015-06-12 15:35:00,66.42,66.53,66.4,66.5,28587.0,46.3413,46.4181,46.3274,46.3971,28587.0
2015-06-12 15:40:00,66.47,66.52,66.44,66.52,11496.0,46.3762,46.4111,46.3553,46.4111,11496.0
2015-06-12 15:45:00,66.52,66.54,66.46,66.54,17292.0,46.4111,46.425,46.3692,46.425,17292.0
2015-06-12 15:50:00,66.53,66.61,66.52,66.59,43641.0,46.4181,46.4739,46.4111,46.4599,43641.0
2015-06-12 15:55:00,66.58,66.61,66.55,66.57,81994.0,46.4529,46.4739,46.432,46.446,81994.0
2015-06-15 09:30:00,66.41,66.58,66.41,66.45,14991.0,46.3343,46.4529,46.3343,46.3622,14991.0
2015-06-15 09:35:00,66.32,66.38,66.28,66.32,4348.0,46.2715,46.3134,46.2436,46.2715,4348.0
2015-06-15 09:40:00,66.32,66.37,66.16,66.16,145168.0,46.2715,46.3064,46.1599,46.1599,145168.0
2015-06-15 09:45:00,66.08,66.09,65.91,66.0,10638.0,46.1041,46.1111,45.9855,46.0483,10638.0
2015-06-15 09:50:00,66.0,66.01,65.86,65.86,3798.0,46.0483,46.0553,45.9506,45.9506,3798.0
2015-06-15 09:55:00,65.85,65.85,65.79,65.83,5100.0,45.9436,45.9436,45.9018,45.9297,5100.0
2015-06-15 10:00:00,65.79,65.83,65.71,65.75,6468.0,45.9018,45.9297,45.8459,45.8739,6468.0
2015-06-15 10:05:00,65.73,65.91,65.73,65.91,4544.0,45.8599,45.9855,45.8599,45.9855,4544.0
2015-06-15 10:10:00,65.86,65.86,65.65,65.66,8922.0,45.9506,45.9506,45.8041,45.8111,8922.0
2015-06-15 10:15:00,65.64,65.66,65.56,65.59,8611.0,45.7971,45.8111,45.7413,45.7622,8611.0
2015-06-15 10:20:00,65.58,65.64,65.56,65.58,4785.0,45.7552,45.7971,45.7413,45.7552,4785.0
2015-06-15 10:25:00,65.57,65.58,65.52,65.55,2310.0,45.7483,45.7552,45.7134,45.7343,2310.0
2015-06-15 10:30:00,65.52,65.53,65.45,65.45,6549.0,45.7134,45.7204,45.6645,45.6645,6549.0
2015-06-15 10:35:00,65.44,65.57,65.44,65.56,7583.0,45.6576,45.7483,45.6576,45.7413,7583.0
2015-06-15 10:40:00,65.58,65.58,65.47,65.47,4002.0,45.7552,45.7552,45.6785,45.6785,4002.0
2015-06-15 10:45:00,65.47,65.48,65.38,65.38,9521.0,45.6785,45.6855,45.6157,45.6157,9521.0
2015-06-15 10:50:00,65.4,65.46,65.4,65.46,5111.0,45.6297,45.6715,45.6297,45.6715,5111.0
2015-06-15 10:55:00,65.47,65.47,65.43,65.47,4283.0,45.6785,45.6785,45.6506,45.6785,4283.0
2015-06-15 11:00:00,65.48,65.59,65.48,65.56,15455.0,45.6855,45.7622,45.6855,45.7413,15455.0
2015-06-15 11:05:00,65.58,65.6,65.55,65.56,18300.0,45.7552,45.7692,45.7343,45.7413,18300.0
2015-06-15 11:10:00,65.55,65.65,65.54,65.6,27611.0,45.7343,45.8041,45.7273,45.7692,27611.0
2015-06-15 11:15:00,65.64,65.72,65.64,65.71,5608.0,45.7971,45.8529,45.7971,45.8459,5608.0
2015-06-15 11:20:00,65.71,65.72,65.62,65.63,4006.0,45.8459,45.8529,45.7832,45.7901,4006.0
2015-06-15 11:25:00,65.61,65.65,65.57,65.61,6555.0,45.7762,45.8041,45.7483,45.7762,6555.0
2015-06-15 11:30:00,65.61,65.61,65.5,65.5,16182.0,45.7762,45.7762,45.6994,45.6994,16182.0
2015-06-15 11:35:00,65.51,65.57,65.51,65.57,5306.0,45.7064,45.7483,45.7064,45.7483,5306.0
2015-06-15 11:40:00,65.57,65.62,65.57,65.59,8296.0,45.7483,45.7832,45.7483,45.7622,8296.0
2015-06-15 11:45:00,65.6,65.6,65.51,65.57,11249.0,45.7692,45.7692,45.7064,45.7483,11249.0
2015-06-15 11:50:00,65.55,65.57,65.54,65.55,4803.0,45.7343,45.7483,45.7273,45.7343,4803.0
2015-06-15 11:55:00,65.55,65.56,65.46,65.47,4300.0,45.7343,45.7413,45.6715,45.6785,4300.0
2015-06-15 12:00:00,65.45,65.45,65.38,65.42,4972.0,45.6645,45.6645,45.6157,45.6436,4972.0
2015-06-15 12:05:00,65.42,65.47,65.42,65.44,3536.0,45.6436,45.6785,45.6436,45.6576,3536.0
2015-06-15 12:10:00,65.43,65.45,65.41,65.44,3391.0,45.6506,45.6645,45.6366,45.6576,3391.0
2015-06-15 12:15:00,65.45,65.46,65.39,65.43,3000.0,45.6645,45.6715,45.6227,45.6506,3000.0
2015-06-15 12:20:00,65.42,65.43,65.39,65.43,1550.0,45.6436,45.6506,45.6227,45.6506,1550.0
2015-06-15 12:25:00,65.41,65.42,65.34,65.36,3903.0,45.6366,45.6436,45.5878,45.6018,3903.0
2015-06-15 12:30:00,65.37,65.37,65.34,65.35,1617.0,45.6087,45.6087,45.5878,45.5948,1617.0
2015-06-15 12:35:00,65.34,65.43,65.33,65.43,4021.0,45.5878,45.6506,45.5808,45.6506,4021.0
2015-06-15 12:40:00,65.44,65.49,65.42,65.49,2650.0,45.6576,45.6925,45.6436,45.6925,2650.0
2015-06-15 12:45:00,65.5,65.53,65.47,65.53,1523.0,45.6994,45.7204,45.6785,45.7204,1523.0
2015-06-15 12:50:00,65.52,65.54,65.48,65.51,7637.0,45.7134,45.7273,45.6855,45.7064,7637.0
2015-06-15 12:55:00,65.52,65.56,65.5,65.55,4525.0,45.7134,45.7413,45.6994,45.7343,4525.0
2015-06-15 13:00:00,65.55,65.64,65.54,65.58,13095.0,45.7343,45.7971,45.7273,45.7552,13095.0
2015-06-15 13:05:00,65.57,65.6,65.55,65.58,6823.0,45.7483,45.7692,45.7343,45.7552,6823.0
2015-06-15 13:10:00,65.56,65.61,65.55,65.57,9500.0,45.7413,45.7762,45.7343,45.7483,9500.0
2015-06-15 13:15:00,65.56,65.59,65.53,65.55,5520.0,45.7413,45.7622,45.7204,45.7343,5520.0
2015-06-15 13:20:00,65.54,65.67,65.53,65.67,6000.0,45.7273,45.818,45.7204,45.818,6000.0
2015-06-15 13:25:00,65.68,65.7,65.65,65.7,4200.0,45.825,45.839,45.8041,45.839,4200.0
2015-06-15 13:30:00,65.7,65.73,65.67,65.68,5475.0,45.839,45.8599,45.818,45.825,5475.0
2015-06-15 13:35:00,65.69,65.69,65.63,65.68,3700.0,45.832,45.832,45.7901,45.825,3700.0
2015-06-15 13:40:00,65.72,65.74,65.69,65.72,2724.0,45.8529,45.8669,45.832,45.8529,2724.0
2015-06-15 13:45:00,65.71,65.74,65.69,65.74,4658.0,45.8459,45.8669,45.832,45.8669,4658.0
2015-06-15 13:50:00,65.76,65.87,65.74,65.81,10757.0,45.8808,45.9576,45.8669,45.9157,10757.0
2015-06-15 13:55:00,65.81,65.84,65.78,65.8,3602.0,45.9157,45.9367,45.8948,45.9087,3602.0
2015-06-15 14:00:00,65.79,65.94,65.79,65.92,13156.0,45.9018,46.0064,45.9018,45.9925,13156.0
2015-06-15 14:05:00,65.89,66.0,65.85,66.0,16044.0,45.9715,46.0483,45.9436,46.0483,16044.0
2015-06-15 14:10:00,66.0,66.03,65.94,65.94,4937.0,46.0483,46.0692,46.0064,46.0064,4937.0
2015-06-15 14:15:00,65.98,65.99,65.91,65.98,6987.0,46.0343,46.0413,45.9855,46.0343,6987.0
2015-06-15 14:20:00,65.99,66.07,65.93,65.94,10550.0,46.0413,46.0971,45.9994,46.0064,10550.0
2015-06-15 14:25:00,65.94,65.94,65.89,65.9,2560.0,46.0064,46.0064,45.9715,45.9785,2560.0
2015-06-15 14:30:00,65.9,65.9,65.83,65.83,4815.0,45.9785,45.9785,45.9297,45.9297,4815.0
2015-06-15 14:35:00,65.85,66.0,65.84,65.91,19901.0,45.9436,46.0483,45.9367,45.9855,19901.0
2015-06-15 14:40:00,65.9,65.93,65.8,65.81,3906.0,45.9785,45.9994,45.9087,45.9157,3906.0
2015-06-15 14:45:00,65.83,65.92,65.83,65.9,6900.0,45.9297,45.9925,45.9297,45.9785,6900.0
2015-06-15 14:50:00,65.87,65.9,65.85,65.86,7312.0,45.9576,45.9785,45.9436,45.9506,7312.0
2015-06-15 14:55:00,65.84,65.91,65.82,65.86,7188.0,45.9367,45.9855,45.9227,45.9506,7188.0
2015-06-15 15:00:00,65.86,65.86,65.81,65.85,2400.0,45.9506,45.9506,45.9157,45.9436,2400.0
2015-06-15 15:05:00,65.84,65.92,65.84,65.91,10184.0,45.9367,45.9925,45.9367,45.9855,10184.0
2015-06-15 15:10:00,65.92,65.95,65.89,65.93,6200.0,45.9925,46.0134,45.9715,45.9994,6200.0
2015-06-15 15:15:00,65.92,65.99,65.9,65.97,12298.0,45.9925,46.0413,45.9785,46.0274,12298.0
2015-06-15 15:20:00,65.97,65.98,65.94,65.94,6532.0,46.0274,46.0343,46.0064,46.0064,6532.0
2015-06-15 15:25:00,65.95,65.96,65.92,65.96,8243.0,46.0134,46.0204,45.9925,46.0204,8243.0
2015-06-15 15:30:00,65.97,65.97,65.94,65.94,6300.0,46.0274,46.0274,46.0064,46.0064,6300.0
2015-06-15 15:35:00,65.94,65.97,65.89,65.95,12972.0,46.0064,46.0274,45.9715,46.0134,12972.0
2015-06-15 15:40:00,65.95,65.99,65.94,65.95,13722.0,46.0134,46.0413,46.0064,46.0134,13722.0
2015-06-15 15:45:00,65.96,66.0,65.95,65.99,24757.0,46.0204,46.0483,46.0134,46.0413,24757.0
2015-06-15 15:50:00,65.99,66.01,65.95,66.0,27696.0,46.0413,46.0553,46.0134,46.0483,27696.0
2015-06-15 15:55:00,66.01,66.05,65.92,66.0,125540.0,46.0553,46.0832,45.9925,46.0483,125540.0
2015-06-16 09:30:00,66.42,66.65,66.29,66.32,28837.0,46.3413,46.5018,46.2506,46.2715,28837.0
2015-06-16 09:35:00,66.27,66.27,66.03,66.03,13032.0,46.2367,46.2367,46.0692,46.0692,13032.0
2015-06-16 09:40:00,66.02,66.19,65.91,66.11,9241.0,46.0622,46.1808,45.9855,46.125,9241.0
2015-06-16 09:45:00,66.11,66.19,66.06,66.12,18972.0,46.125,46.1808,46.0901,46.132,18972.0
2015-06-16 09:50:00,66.15,66.27,66.12,66.17,8796.0,46.1529,46.2367,46.132,46.1669,8796.0
2015-06-16 09:55:00,66.19,66.35,66.19,66.35,6010.0,46.1808,46.2925,46.1808,46.2925,6010.0
2015-06-16 10:00:00,66.34,66.4,66.28,66.35,9768.0,46.2855,46.3274,46.2436,46.2925,9768.0
2015-06-16 10:05:00,66.37,66.42,66.31,66.42,6625.0,46.3064,46.3413,46.2646,46.3413,6625.0
2015-06-16 10:10:00,66.43,66.43,66.28,66.31,7400.0,46.3483,46.3483,46.2436,46.2646,7400.0
2015-06-16 10:15:00,66.27,66.44,66.25,66.41,13497.0,46.2367,46.3553,46.2227,46.3343,13497.0
2015-06-16 10:20:00,66.43,66.43,66.17,66.23,5700.0,46.3483,46.3483,46.1669,46.2088,5700.0
2015-06-16 10:25:00,66.23,66.23,66.13,66.13,2445.0,46.2088,46.2088,46.139,46.139,2445.0
2015-06-16 10:30:00,66.13,66.23,66.12,66.21,11882.0,46.139,46.2088,46.132,46.1948,11882.0
2015-06-16 10:35:00,66.22,66.34,66.17,66.31,7672.0,46.2018,46.2855,46.1669,46.2646,7672.0
2015-06-16 10:40:00,66.29,66.53,66.29,66.5,10203.0,46.2506,46.4181,46.2506,46.3971,10203.0
2015-06-16 10:45:00,66.45,66.5,66.43,66.45,8271.0,46.3622,46.3971,46.3483,46.3622,8271.0
2015-06-16 10:50:00,66.48,66.48,66.35,66.35,8564.0,46.3832,46.3832,46.2925,46.2925,8564.0
2015-06-16 10:55:00,66.34,66.34,66.22,66.33,10915.0,46.2855,46.2855,46.2018,46.2785,10915.0
2015-06-16 11:00:00,66.32,66.36,66.26,66.35,6550.0,46.2715,46.2995,46.2297,46.2925,6550.0
2015-06-16 11:05:00,66.36,66.36,66.31,66.31,3200.0,46.2995,46.2995,46.2646,46.2646,3200.0
2015-06-16 11:10:00,66.31,66.34,66.27,66.32,4070.0,46.2646,46.2855,46.2367,46.2715,4070.0
2015-06-16 11:15:00,66.33,66.39,66.3,66.31,4800.0,46.2785,46.3204,46.2576,46.2646,4800.0
2015-06-16 11:20:00,66.32,66.5,66.31,66.49,7339.0,46.2715,46.3971,46.2646,46.3902,7339.0
2015-06-16 11:25:00,66.49,66.49,66.43,66.45,4993.0,46.3902,46.3902,46.3483,46.3622,4993.0
2015-06-16 11:30:00,66.42,66.45,66.41,66.45,2233.0,46.3413,46.3622,46.3343,46.3622,2233.0
2015-06-16 11:35:00,66.46,66.46,66.32,66.38,8771.0,46.3692,46.3692,46.2715,46.3134,8771.0
2015-06-16 11:40:00,66.4,66.51,66.4,66.5,6307.0,46.3274,46.4041,46.3274,46.3971,6307.0
2015-06-16 11:45:00,66.5,66.53,66.46,66.52,6700.0,46.3971,46.4181,46.3692,46.4111,6700.0
2015-06-16 11:50:00,66.54,66.55,66.5,66.55,4590.0,46.425,46.432,46.3971,46.432,4590.0
2015-06-16 11:55:00,66.56,66.58,66.52,66.53,2605.0,46.439,46.4529,46.4111,46.4181,2605.0
2015-06-16 12:00:00,66.55,66.55,66.49,66.49,2173.0,46.432,46.432,46.3902,46.3902,2173.0
2015-06-16 12:05:00,66.48,66.52,66.45,66.52,3700.0,46.3832,46.4111,46.3622,46.4111,3700.0
2015-06-16 12:10:00,66.53,66.55,66.49,66.54,5238.0,46.4181,46.432,46.3902,46.425,5238.0
2015-06-16 12:15:00,66.53,66.58,66.52,66.53,3049.0,46.4181,46.4529,46.4111,46.4181,3049.0
2015-06-16 12:20:00,66.56,66.59,66.53,66.57,2505.0,46.439,46.4599,46.4181,46.446,2505.0
2015-06-16 12:25:00,66.55,66.61,66.55,66.61,3825.0,46.432,46.4739,46.432,46.4739,3825.0
2015-06-16 12:30:00,66.62,66.63,66.54,66.55,4453.0,46.4809,46.4878,46.425,46.432,4453.0
2015-06-16 12:35:00,66.57,66.58,66.54,66.54,5549.0,46.446,46.4529,46.425,46.425,5549.0
2015-06-16 12:40:00,66.54,66.57,66.53,66.53,3385.0,46.425,46.446,46.4181,46.4181,3385.0
2015-06-16 12:45:00,66.55,66.57,66.5,66.51,3300.0,46.432,46.446,46.3971,46.4041,3300.0
2015-06-16 12:50:00,66.51,66.53,66.49,66.51,4300.0,46.4041,46.4181,46.3902,46.4041,4300.0
2015-06-16 12:55:00,66.52,66.52,66.43,66.43,2512.0,46.4111,46.4111,46.3483,46.3483,2512.0
2015-06-16 13:00:00,66.45,66.51,66.41,66.5,4225.0,46.3622,46.4041,46.3343,46.3971,4225.0
2015-06-16 13:05:00,66.51,66.55,66.49,66.53,4200.0,46.4041,46.432,46.3902,46.4181,4200.0
2015-06-16 13:10:00,66.53,66.53,66.5,66.52,3402.0,46.4181,46.4181,46.3971,46.4111,3402.0
2015-06-16 13:15:00,66.51,66.51,66.45,66.48,4778.0,46.4041,46.4041,46.3622,46.3832,4778.0
2015-06-16 13:20:00,66.48,66.49,66.45,66.48,3805.0,46.3832,46.3902,46.3622,46.3832,3805.0
2015-06-16 13:25:00,66.49,66.5,66.47,66.5,2495.0,46.3902,46.3971,46.3762,46.3971,2495.0
2015-06-16 13:30:00,66.53,66.6,66.53,66.57,3698.0,46.4181,46.4669,46.4181,46.446,3698.0
2015-06-16 13:35:00,66.56,66.59,66.55,66.57,4286.0,46.439,46.4599,46.432,46.446,4286.0
2015-06-16 13:40:00,66.59,66.75,66.59,66.7,14952.0,46.4599,46.5716,46.4599,46.5367,14952.0
2015-06-16 13:45:00,66.72,66.74,66.7,66.72,3310.0,46.5506,46.5646,46.5367,46.5506,3310.0
2015-06-16 13:50:00,66.73,66.75,66.69,66.73,4408.0,46.5576,46.5716,46.5297,46.5576,4408.0
2015-06-16 13:55:00,66.74,66.82,66.73,66.8,9428.0,46.5646,46.6204,46.5576,46.6064,9428.0
2015-06-16 14:00:00,66.81,66.81,66.77,66.8,4549.0,46.6134,46.6134,46.5855,46.6064,4549.0
2015-06-16 14:05:00,66.79,66.8,66.77,66.79,3945.0,46.5995,46.6064,46.5855,46.5995,3945.0
2015-06-16 14:10:00,66.8,66.81,66.75,66.78,5698.0,46.6064,46.6134,46.5716,46.5925,5698.0
2015-06-16 14:15:00,66.79,66.8,66.75,66.76,6799.0,46.5995,46.6064,46.5716,46.5785,6799.0
2015-06-16 14:20:00,66.75,66.76,66.72,66.73,4148.0,46.5716,46.5785,46.5506,46.5576,4148.0
2015-06-16 14:25:00,66.73,66.74,66.69,66.7,3500.0,46.5576,46.5646,46.5297,46.5367,3500.0
2015-06-16 14:30:00,66.69,66.69,66.61,66.62,7148.0,46.5297,46.5297,46.4739,46.4809,7148.0
2015-06-16 14:35:00,66.63,66.64,66.56,66.6,6498.0,46.4878,46.4948,46.439,46.4669,6498.0
2015-06-16 14:40:00,66.61,66.69,66.59,66.69,7085.0,46.4739,46.5297,46.4599,46.5297,7085.0
2015-06-16 14:45:00,66.72,66.73,66.68,66.7,5154.0,46.5506,46.5576,46.5227,46.5367,5154.0
2015-06-16 14:50:00,66.7,66.71,66.68,66.7,7009.0,46.5367,46.5437,46.5227,46.5367,7009.0
2015-06-16 14:55:00,66.69,66.74,66.66,66.74,8974.0,46.5297,46.5646,46.5088,46.5646,8974.0
2015-06-16 15:00:00,66.75,66.81,66.72,66.79,6521.0,46.5716,46.6134,46.5506,46.5995,6521.0
2015-06-16 15:05:00,66.8,66.8,66.71,66.72,6443.0,46.6064,46.6064,46.5437,46.5506,6443.0
2015-06-16 15:10:00,66.71,66.72,66.65,66.66,5735.0,46.5437,46.5506,46.5018,46.5088,5735.0
2015-06-16 15:15:00,66.67,66.71,66.66,66.66,6597.0,46.5157,46.5437,46.5088,46.5088,6597.0
2015-06-16 15:20:00,66.66,66.82,66.66,66.82,18175.0,46.5088,46.6204,46.5088,46.6204,18175.0
2015-06-16 15:25:00,66.81,66.89,66.8,66.86,21059.0,46.6134,46.6692,46.6064,46.6483,21059.0
2015-06-16 15:30:00,66.86,66.86,66.81,66.81,11556.0,46.6483,46.6483,46.6134,46.6134,11556.0
2015-06-16 15:35:00,66.82,66.83,66.79,66.79,13549.0,46.6204,46.6274,46.5995,46.5995,13549.0
2015-06-16 15:40:00,66.8,66.86,66.79,66.86,16677.0,46.6064,46.6483,46.5995,46.6483,16677.0
2015-06-16 15:45:00,66.86,66.94,66.86,66.94,33351.0,46.6483,46.7041,46.6483,46.7041,33351.0
2015-06-16 15:50:00,66.93,66.98,66.91,66.97,35540.0,46.6971,46.732,46.6832,46.7251,35540.0
2015-06-16 15:55:00,66.97,67.01,66.91,67.0,139320.0,46.7251,46.753,46.6832,46.746,139320.0
2015-06-17 09:30:00,67.07,67.23,67.01,67.03,17808.0,46.7948,46.9065,46.753,46.7669,17808.0
2015-06-17 09:35:00,67.03,67.03,66.6,66.6,9029.0,46.7669,46.7669,46.4669,46.4669,9029.0
2015-06-17 09:40:00,66.6,66.75,66.59,66.71,3508.0,46.4669,46.5716,46.4599,46.5437,3508.0
2015-06-17 09:45:00,66.73,66.85,66.72,66.82,17965.0,46.5576,46.6413,46.5506,46.6204,17965.0
2015-06-17 09:50:00,66.8,66.84,66.74,66.78,17953.0,46.6064,46.6344,46.5646,46.5925,17953.0
2015-06-17 09:55:00,66.76,66.82,66.76,66.77,3101.0,46.5785,46.6204,46.5785,46.5855,3101.0
2015-06-17 10:00:00,66.77,66.81,66.73,66.81,22670.0,46.5855,46.6134,46.5576,46.6134,22670.0
2015-06-17 10:05:00,66.78,66.79,66.71,66.75,21319.0,46.5925,46.5995,46.5437,46.5716,21319.0
2015-06-17 10:10:00,66.73,66.77,66.72,66.73,11888.0,46.5576,46.5855,46.5506,46.5576,11888.0
2015-06-17 10:15:00,66.74,66.77,66.69,66.77,5812.0,46.5646,46.5855,46.5297,46.5855,5812.0
2015-06-17 10:20:00,66.76,66.76,66.64,66.64,10626.0,46.5785,46.5785,46.4948,46.4948,10626.0
2015-06-17 10:25:00,66.64,66.69,66.58,66.69,16444.0,46.4948,46.5297,46.4529,46.5297,16444.0
2015-06-17 10:30:00,66.67,66.77,66.67,66.75,10237.0,46.5157,46.5855,46.5157,46.5716,10237.0
2015-06-17 10:35:00,66.77,66.8,66.7,66.76,5271.0,46.5855,46.6064,46.5367,46.5785,5271.0
2015-06-17 10:40:00,66.77,66.77,66.7,66.75,11199.0,46.5855,46.5855,46.5367,46.5716,11199.0
2015-06-17 10:45:00,66.77,66.8,66.76,66.79,5419.0,46.5855,46.6064,46.5785,46.5995,5419.0
2015-06-17 10:50:00,66.77,66.79,66.7,66.76,9751.0,46.5855,46.5995,46.5367,46.5785,9751.0
2015-06-17 10:55:00,66.77,66.8,66.76,66.8,2810.0,46.5855,46.6064,46.5785,46.6064,2810.0
2015-06-17 11:00:00,66.79,66.84,66.78,66.84,4168.0,46.5995,46.6344,46.5925,46.6344,4168.0
2015-06-17 11:05:00,66.82,66.82,66.76,66.79,5550.0,46.6204,46.6204,46.5785,46.5995,5550.0
2015-06-17 11:10:00,66.81,66.83,66.75,66.79,6048.0,46.6134,46.6274,46.5716,46.5995,6048.0
2015-06-17 11:15:00,66.8,66.83,66.77,66.82,7261.0,46.6064,46.6274,46.5855,46.6204,7261.0
2015-06-17 11:20:00,66.82,66.83,66.8,66.82,3607.0,46.6204,46.6274,46.6064,46.6204,3607.0
2015-06-17 11:25:00,66.81,66.82,66.75,66.75,4950.0,46.6134,46.6204,46.5716,46.5716,4950.0
2015-06-17 11:30:00,66.75,66.83,66.75,66.81,3418.0,46.5716,46.6274,46.5716,46.6134,3418.0
2015-06-17 11:35:00,66.78,66.79,66.66,66.67,12634.0,46.5925,46.5995,46.5088,46.5157,12634.0
2015-06-17 11:40:00,66.7,66.75,66.67,66.67,9067.0,46.5367,46.5716,46.5157,46.5157,9067.0
2015-06-17 11:45:00,66.67,66.71,66.61,66.7,18194.0,46.5157,46.5437,46.4739,46.5367,18194.0
2015-06-17 11:50:00,66.7,66.71,66.67,66.67,2149.0,46.5367,46.5437,46.5157,46.5157,2149.0
2015-06-17 11:55:00,66.67,66.67,66.61,66.61,2250.0,46.5157,46.5157,46.4739,46.4739,2250.0
2015-06-17 12:00:00,66.61,66.62,66.54,66.58,6200.0,46.4739,46.4809,46.425,46.4529,6200.0
2015-06-17 12:05:00,66.57,66.62,66.53,66.61,8850.0,46.446,46.4809,46.4181,46.4739,8850.0
2015-06-17 12:10:00,66.63,66.63,66.59,66.61,2387.0,46.4878,46.4878,46.4599,46.4739,2387.0
2015-06-17 12:15:00,66.58,66.58,66.49,66.5,11650.0,46.4529,46.4529,46.3902,46.3971,11650.0
2015-06-17 12:20:00,66.5,66.51,66.5,66.51,3450.0,46.3971,46.4041,46.3971,46.4041,3450.0
2015-06-17 12:25:00,66.5,66.54,66.47,66.49,9683.0,46.3971,46.425,46.3762,46.3902,9683.0
2015-06-17 12:30:00,66.48,66.55,66.48,66.5,7245.0,46.3832,46.432,46.3832,46.3971,7245.0
2015-06-17 12:35:00,66.51,66.55,66.5,66.51,3204.0,46.4041,46.432,46.3971,46.4041,3204.0
2015-06-17 12:40:00,66.51,66.53,66.49,66.52,14682.0,46.4041,46.4181,46.3902,46.4111,14682.0
2015-06-17 12:45:00,66.51,66.53,66.49,66.5,6042.0,46.4041,46.4181,46.3902,46.3971,6042.0
2015-06-17 12:50:00,66.51,66.51,66.49,66.5,4877.0,46.4041,46.4041,46.3902,46.3971,4877.0
2015-06-17 12:55:00,66.51,66.56,66.48,66.56,6852.0,46.4041,46.439,46.3832,46.439,6852.0
2015-06-17 13:00:00,66.54,66.57,66.54,66.55,700.0,46.425,46.446,46.425,46.432,700.0
2015-06-17 13:05:00,66.55,66.55,66.52,66.54,2816.0,46.432,46.432,46.4111,46.425,2816.0
2015-06-17 13:10:00,66.55,66.56,66.51,66.51,3315.0,46.432,46.439,46.4041,46.4041,3315.0
2015-06-17 13:15:00,66.51,66.55,66.5,66.55,4500.0,46.4041,46.432,46.3971,46.432,4500.0
2015-06-17 13:20:00,66.54,66.55,66.51,66.53,9110.0,46.425,46.432,46.4041,46.4181,9110.0
2015-06-17 13:25:00,66.52,66.63,66.51,66.63,7324.0,46.4111,46.4878,46.4041,46.4878,7324.0
2015-06-17 13:30:00,66.61,66.66,66.6,66.65,11546.0,46.4739,46.5088,46.4669,46.5018,11546.0
2015-06-17 13:35:00,66.65,66.67,66.63,66.65,8761.0,46.5018,46.5157,46.4878,46.5018,8761.0
2015-06-17 13:40:00,66.65,66.67,66.64,66.65,3894.0,46.5018,46.5157,46.4948,46.5018,3894.0
2015-06-17 13:45:00,66.65,66.66,66.64,66.65,5944.0,46.5018,46.5088,46.4948,46.5018,5944.0
2015-06-17 13:50:00,66.65,66.67,66.64,66.66,6290.0,46.5018,46.5157,46.4948,46.5088,6290.0
2015-06-17 13:55:00,66.65,66.7,66.65,66.7,3474.0,46.5018,46.5367,46.5018,46.5367,3474.0
2015-06-17 14:00:00,66.68,67.1,66.62,67.1,11350.0,46.5227,46.8158,46.4809,46.8158,11350.0
2015-06-17 14:05:00,67.07,67.31,67.07,67.24,7718.0,46.7948,46.9623,46.7948,46.9134,7718.0
2015-06-17 14:10:00,67.21,67.45,67.19,67.45,12705.0,46.8925,47.0599,46.8785,47.0599,12705.0
2015-06-17 14:15:00,67.45,67.58,67.37,67.38,18985.0,47.0599,47.1507,47.0041,47.0111,18985.0
2015-06-17 14:20:00,67.4,67.41,67.22,67.22,20666.0,47.0251,47.032,46.8995,46.8995,20666.0
2015-06-17 14:25:00,67.19,67.24,67.08,67.09,6323.0,46.8785,46.9134,46.8018,46.8088,6323.0
2015-06-17 14:30:00,67.05,67.22,67.03,67.17,4910.0,46.7809,46.8995,46.7669,46.8646,4910.0
2015-06-17 14:35:00,67.16,67.42,67.14,67.37,23186.0,46.8576,47.039,46.8437,47.0041,23186.0
2015-06-17 14:40:00,67.39,67.6,67.39,67.53,13580.0,47.0181,47.1646,47.0181,47.1158,13580.0
2015-06-17 14:45:00,67.53,67.64,67.5,67.6,14242.0,47.1158,47.1925,47.0948,47.1646,14242.0
2015-06-17 14:50:00,67.59,67.71,67.58,67.7,19531.0,47.1576,47.2414,47.1507,47.2344,19531.0
2015-06-17 14:55:00,67.69,67.69,67.62,67.63,12957.0,47.2274,47.2274,47.1786,47.1855,12957.0
2015-06-17 15:00:00,67.65,67.67,67.61,67.66,23455.0,47.1995,47.2134,47.1716,47.2065,23455.0
2015-06-17 15:05:00,67.65,67.65,67.56,67.6,24561.0,47.1995,47.1995,47.1367,47.1646,24561.0
2015-06-17 15:10:00,67.58,67.69,67.57,67.68,32122.0,47.1507,47.2274,47.1437,47.2204,32122.0
2015-06-17 15:15:00,67.67,67.67,67.58,67.58,22415.0,47.2134,47.2134,47.1507,47.1507,22415.0
2015-06-17 15:20:00,67.58,67.6,67.53,67.6,11200.0,47.1507,47.1646,47.1158,47.1646,11200.0
2015-06-17 15:25:00,67.59,67.6,67.55,67.59,12148.0,47.1576,47.1646,47.1297,47.1576,12148.0
2015-06-17 15:30:00,67.57,67.57,67.44,67.5,14227.0,47.1437,47.1437,47.053,47.0948,14227.0
2015-06-17 15:35:00,67.5,67.52,67.44,67.49,11496.0,47.0948,47.1088,47.053,47.0879,11496.0
2015-06-17 15:40:00,67.5,67.61,67.46,67.55,19223.0,47.0948,47.1716,47.0669,47.1297,19223.0
2015-06-17 15:45:00,67.56,67.62,67.55,67.59,29421.0,47.1367,47.1786,47.1297,47.1576,29421.0
2015-06-17 15:50:00,67.59,67.67,67.59,67.63,41022.0,47.1576,47.2134,47.1576,47.1855,41022.0
2015-06-17 15:55:00,67.63,67.73,67.62,67.67,74511.0,47.1855,47.2553,47.1786,47.2134,74511.0
2015-06-18 09:30:00,67.49,67.9,67.48,67.9,130106.0,47.0879,47.3739,47.0809,47.3739,130106.0
2015-06-18 09:35:00,68.0,68.32,68.0,68.25,22892.0,47.4437,47.6669,47.4437,47.6181,22892.0
2015-06-18 09:40:00,68.26,68.61,68.25,68.6,10532.0,47.6251,47.8693,47.6181,47.8623,10532.0
2015-06-18 09:45:00,68.57,68.7,68.44,68.44,11594.0,47.8414,47.9321,47.7507,47.7507,11594.0
2015-06-18 09:50:00,68.43,68.94,68.43,68.85,30214.0,47.7437,48.0995,47.7437,48.0367,30214.0
2015-06-18 09:55:00,68.91,68.91,68.6,68.65,35186.0,48.0786,48.0786,47.8623,47.8972,35186.0
2015-06-18 10:00:00,68.66,68.76,68.62,68.67,9560.0,47.9042,47.9739,47.8763,47.9111,9560.0
2015-06-18 10:05:00,68.66,68.73,68.6,68.68,16334.0,47.9042,47.953,47.8623,47.9181,16334.0
2015-06-18 10:10:00,68.7,68.74,68.57,68.7,25192.0,47.9321,47.96,47.8414,47.9321,25192.0
2015-06-18 10:15:00,68.7,68.82,68.63,68.7,16623.0,47.9321,48.0158,47.8832,47.9321,16623.0
2015-06-18 10:20:00,68.71,68.8,68.69,68.77,17149.0,47.9391,48.0018,47.9251,47.9809,17149.0
2015-06-18 10:25:00,68.75,68.76,68.6,68.6,12350.0,47.967,47.9739,47.8623,47.8623,12350.0
2015-06-18 10:30:00,68.62,68.68,68.61,68.66,15600.0,47.8763,47.9181,47.8693,47.9042,15600.0
2015-06-18 10:35:00,68.69,68.71,68.65,68.68,12115.0,47.9251,47.9391,47.8972,47.9181,12115.0
2015-06-18 10:40:00,68.67,68.72,68.65,68.67,13093.0,47.9111,47.946,47.8972,47.9111,13093.0
2015-06-18 10:45:00,68.65,68.7,68.6,68.63,22502.0,47.8972,47.9321,47.8623,47.8832,22502.0
2015-06-18 10:50:00,68.61,68.72,68.61,68.67,10802.0,47.8693,47.946,47.8693,47.9111,10802.0
2015-06-18 10:55:00,68.67,68.72,68.64,68.65,7572.0,47.9111,47.946,47.8902,47.8972,7572.0
2015-06-18 11:00:00,68.64,68.71,68.62,68.69,11985.0,47.8902,47.9391,47.8763,47.9251,11985.0
2015-06-18 11:05:00,68.68,68.73,68.68,68.69,20664.0,47.9181,47.953,47.9181,47.9251,20664.0
2015-06-18 11:10:00,68.7,68.78,68.69,68.77,15080.0,47.9321,47.9879,47.9251,47.9809,15080.0
2015-06-18 11:15:00,68.75,68.77,68.7,68.7,12445.0,47.967,47.9809,47.9321,47.9321,12445.0
2015-06-18 11:20:00,68.7,68.74,68.69,68.71,15491.0,47.9321,47.96,47.9251,47.9391,15491.0
2015-06-18 11:25:00,68.7,68.72,68.67,68.71,13200.0,47.9321,47.946,47.9111,47.9391,13200.0
2015-06-18 11:30:00,68.72,68.74,68.7,68.71,7409.0,47.946,47.96,47.9321,47.9391,7409.0
2015-06-18 11:35:00,68.72,68.81,68.71,68.79,18752.0,47.946,48.0088,47.9391,47.9949,18752.0
2015-06-18 11:40:00,68.79,68.82,68.68,68.69,12557.0,47.9949,48.0158,47.9181,47.9251,12557.0
2015-06-18 11:45:00,68.69,68.77,68.68,68.77,12961.0,47.9251,47.9809,47.9181,47.9809,12961.0
2015-06-18 11:50:00,68.76,68.78,68.75,68.76,4400.0,47.9739,47.9879,47.967,47.9739,4400.0
2015-06-18 11:55:00,68.77,68.88,68.75,68.88,7675.0,47.9809,48.0577,47.967,48.0577,7675.0
2015-06-18 12:00:00,68.86,68.98,68.85,68.98,12300.0,48.0437,48.1274,48.0367,48.1274,12300.0
2015-06-18 12:05:00,68.96,69.12,68.96,69.03,30129.0,48.1135,48.2251,48.1135,48.1623,30129.0
2015-06-18 12:10:00,69.03,69.08,68.94,69.04,14359.0,48.1623,48.1972,48.0995,48.1693,14359.0
2015-06-18 12:15:00,69.04,69.06,69.0,69.03,4791.0,48.1693,48.1832,48.1414,48.1623,4791.0
2015-06-18 12:20:00,69.03,69.05,69.0,69.01,7496.0,48.1623,48.1763,48.1414,48.1484,7496.0
2015-06-18 12:25:00,69.01,69.01,68.94,68.99,9521.0,48.1484,48.1484,48.0995,48.1344,9521.0
2015-06-18 12:30:00,69.01,69.07,69.0,69.04,2393.0,48.1484,48.1902,48.1414,48.1693,2393.0
2015-06-18 12:35:00,69.02,69.02,68.94,69.01,34735.0,48.1553,48.1553,48.0995,48.1484,34735.0
2015-06-18 12:40:00,69.02,69.04,68.98,69.03,8346.0,48.1553,48.1693,48.1274,48.1623,8346.0
2015-06-18 12:45:00,69.03,69.05,68.99,69.0,6130.0,48.1623,48.1763,48.1344,48.1414,6130.0
2015-06-18 12:50:00,68.99,69.0,68.86,68.91,12495.0,48.1344,48.1414,48.0437,48.0786,12495.0
2015-06-18 12:55:00,68.9,68.94,68.85,68.85,19504.0,48.0716,48.0995,48.0367,48.0367,19504.0
2015-06-18 13:00:00,68.82,68.84,68.62,68.69,15424.0,48.0158,48.0298,47.8763,47.9251,15424.0
2015-06-18 13:05:00,68.69,68.81,68.69,68.79,8654.0,47.9251,48.0088,47.9251,47.9949,8654.0
2015-06-18 13:10:00,68.78,68.91,68.75,68.91,15395.0,47.9879,48.0786,47.967,48.0786,15395.0
2015-06-18 13:15:00,68.91,68.95,68.87,68.9,8224.0,48.0786,48.1065,48.0507,48.0716,8224.0
2015-06-18 13:20:00,68.9,68.95,68.78,68.84,13586.0,48.0716,48.1065,47.9879,48.0298,13586.0
2015-06-18 13:25:00,68.83,68.85,68.73,68.83,19834.0,48.0228,48.0367,47.953,48.0228,19834.0
2015-06-18 13:30:00,68.8,68.91,68.8,68.87,14677.0,48.0018,48.0786,48.0018,48.0507,14677.0
2015-06-18 13:35:00,68.89,68.89,68.71,68.71,5600.0,48.0646,48.0646,47.9391,47.9391,5600.0
2015-06-18 13:40:00,68.65,68.71,68.63,68.7,10305.0,47.8972,47.9391,47.8832,47.9321,10305.0
2015-06-18 13:45:00,68.67,68.71,68.59,68.66,8940.0,47.9111,47.9391,47.8553,47.9042,8940.0
2015-06-18 13:50:00,68.68,68.7,68.57,68.61,5339.0,47.9181,47.9321,47.8414,47.8693,5339.0
2015-06-18 13:55:00,68.62,68.7,68.62,68.66,5950.0,47.8763,47.9321,47.8763,47.9042,5950.0
2015-06-18 14:00:00,68.64,68.71,68.63,68.63,4525.0,47.8902,47.9391,47.8832,47.8832,4525.0
2015-06-18 14:05:00,68.63,68.65,68.56,68.56,7618.0,47.8832,47.8972,47.8344,47.8344,7618.0
2015-06-18 14:10:00,68.56,68.59,68.53,68.56,11615.0,47.8344,47.8553,47.8135,47.8344,11615.0
2015-06-18 14:15:00,68.57,68.6,68.51,68.6,11324.0,47.8414,47.8623,47.7995,47.8623,11324.0
2015-06-18 14:20:00,68.6,68.71,68.6,68.7,8090.0,47.8623,47.9391,47.8623,47.9321,8090.0
2015-06-18 14:25:00,68.68,68.86,68.68,68.84,18347.0,47.9181,48.0437,47.9181,48.0298,18347.0
2015-06-18 14:30:00,68.84,68.86,68.73,68.73,6785.0,48.0298,48.0437,47.953,47.953,6785.0
2015-06-18 14:35:00,68.71,68.76,68.7,68.76,11945.0,47.9391,47.9739,47.9321,47.9739,11945.0
2015-06-18 14:40:00,68.73,68.83,68.73,68.76,9854.0,47.953,48.0228,47.953,47.9739,9854.0
2015-06-18 14:45:00,68.76,68.84,68.76,68.81,16659.0,47.9739,48.0298,47.9739,48.0088,16659.0
2015-06-18 14:50:00,68.81,68.81,68.66,68.67,13630.0,48.0088,48.0088,47.9042,47.9111,13630.0
2015-06-18 14:55:00,68.66,68.68,68.61,68.65,11553.0,47.9042,47.9181,47.8693,47.8972,11553.0
2015-06-18 15:00:00,68.65,68.7,68.63,68.67,56560.0,47.8972,47.9321,47.8832,47.9111,56560.0
2015-06-18 15:05:00,68.69,68.69,68.63,68.63,7380.0,47.9251,47.9251,47.8832,47.8832,7380.0
2015-06-18 15:10:00,68.62,68.63,68.59,68.63,11528.0,47.8763,47.8832,47.8553,47.8832,11528.0
2015-06-18 15:15:00,68.62,68.69,68.61,68.67,11289.0,47.8763,47.9251,47.8693,47.9111,11289.0
2015-06-18 15:20:00,68.68,68.72,68.68,68.7,13302.0,47.9181,47.946,47.9181,47.9321,13302.0
2015-06-18 15:25:00,68.72,68.75,68.65,68.68,12582.0,47.946,47.967,47.8972,47.9181,12582.0
2015-06-18 15:30:00,68.67,68.84,68.63,68.82,36927.0,47.9111,48.0298,47.8832,48.0158,36927.0
2015-06-18 15:35:00,68.82,68.84,68.78,68.83,19471.0,48.0158,48.0298,47.9879,48.0228,19471.0
2015-06-18 15:40:00,68.8,68.84,68.8,68.83,22902.0,48.0018,48.0298,48.0018,48.0228,22902.0
2015-06-18 15:45:00,68.83,68.84,68.8,68.83,40207.0,48.0228,48.0298,48.0018,48.0228,40207.0
2015-06-18 15:50:00,68.83,68.84,68.79,68.8,50503.0,48.0228,48.0298,47.9949,48.0018,50503.0
2015-06-18 15:55:00,68.79,68.82,68.76,68.77,66374.0,47.9949,48.0158,47.9739,47.9809,66374.0
2015-06-19 09:30:00,68.5,68.5,67.6,68.17,30639.0,47.7925,47.7925,47.1646,47.5623,30639.0
2015-06-19 09:35:00,68.19,68.22,67.94,67.95,4254.0,47.5762,47.5972,47.4018,47.4088,4254.0
2015-06-19 09:40:00,67.98,68.24,67.97,68.22,7306.0,47.4297,47.6111,47.4228,47.5972,7306.0
2015-06-19 09:45:00,68.19,68.19,68.0,68.02,6569.0,47.5762,47.5762,47.4437,47.4576,6569.0
2015-06-19 09:50:00,68.03,68.12,68.02,68.1,8547.0,47.4646,47.5274,47.4576,47.5135,8547.0
2015-06-19 09:55:00,68.1,68.27,68.1,68.26,17320.0,47.5135,47.6321,47.5135,47.6251,17320.0
2015-06-19 10:00:00,68.24,68.25,68.11,68.11,6555.0,47.6111,47.6181,47.5204,47.5204,6555.0
2015-06-19 10:05:00,68.11,68.25,68.09,68.18,9600.0,47.5204,47.6181,47.5065,47.5693,9600.0
2015-06-19 10:10:00,68.19,68.29,68.17,68.23,16028.0,47.5762,47.646,47.5623,47.6042,16028.0
2015-06-19 10:15:00,68.23,68.25,68.16,68.25,12821.0,47.6042,47.6181,47.5553,47.6181,12821.0
2015-06-19 10:20:00,68.23,68.32,68.18,68.32,15103.0,47.6042,47.6669,47.5693,47.6669,15103.0
2015-06-19 10:25:00,68.34,68.34,68.25,68.26,3164.0,47.6809,47.6809,47.6181,47.6251,3164.0
2015-06-19 10:30:00,68.24,68.38,68.24,68.35,2450.0,47.6111,47.7088,47.6111,47.6879,2450.0
2015-06-19 10:35:00,68.36,68.43,68.35,68.39,11334.0,47.6949,47.7437,47.6879,47.7158,11334.0
2015-06-19 10:40:00,68.39,68.49,68.3,68.48,43123.0,47.7158,47.7856,47.653,47.7786,43123.0
2015-06-19 10:45:00,68.48,68.49,68.44,68.49,3452.0,47.7786,47.7856,47.7507,47.7856,3452.0
2015-06-19 10:50:00,68.49,68.49,68.35,68.37,3857.0,47.7856,47.7856,47.6879,47.7018,3857.0
2015-06-19 10:55:00,68.34,68.36,68.24,68.35,7683.0,47.6809,47.6949,47.6111,47.6879,7683.0
2015-06-19 11:00:00,68.33,68.35,68.23,68.24,4308.0,47.6739,47.6879,47.6042,47.6111,4308.0
2015-06-19 11:05:00,68.24,68.32,68.22,68.28,6562.0,47.6111,47.6669,47.5972,47.639,6562.0
2015-06-19 11:10:00,68.28,68.36,68.24,68.29,5675.0,47.639,47.6949,47.6111,47.646,5675.0
2015-06-19 11:15:00,68.31,68.35,68.29,68.29,2792.0,47.66,47.6879,47.646,47.646,2792.0
2015-06-19 11:20:00,68.28,68.3,68.2,68.2,2988.0,47.639,47.653,47.5832,47.5832,2988.0
2015-06-19 11:25:00,68.17,68.26,68.17,68.22,6055.0,47.5623,47.6251,47.5623,47.5972,6055.0
2015-06-19 11:30:00,68.22,68.23,68.19,68.19,3000.0,47.5972,47.6042,47.5762,47.5762,3000.0
2015-06-19 11:35:00,68.17,68.17,68.11,68.15,3599.0,47.5623,47.5623,47.5204,47.5483,3599.0
2015-06-19 11:40:00,68.13,68.13,68.06,68.1,3200.0,47.5344,47.5344,47.4855,47.5135,3200.0
2015-06-19 11:45:00,68.09,68.11,68.08,68.11,2490.0,47.5065,47.5204,47.4995,47.5204,2490.0
2015-06-19 11:50:00,68.09,68.1,67.99,68.05,35298.0,47.5065,47.5135,47.4367,47.4786,35298.0
2015-06-19 11:55:00,68.03,68.11,68.02,68.11,7724.0,47.4646,47.5204,47.4576,47.5204,7724.0
2015-06-19 12:00:00,68.1,68.15,68.09,68.1,11228.0,47.5135,47.5483,47.5065,47.5135,11228.0
2015-06-19 12:05:00,68.1,68.12,68.07,68.1,8719.0,47.5135,47.5274,47.4925,47.5135,8719.0
2015-06-19 12:10:00,68.12,68.12,68.09,68.1,5276.0,47.5274,47.5274,47.5065,47.5135,5276.0
2015-06-19 12:15:00,68.1,68.1,68.09,68.1,2300.0,47.5135,47.5135,47.5065,47.5135,2300.0
2015-06-19 12:20:00,68.09,68.11,68.05,68.09,4124.0,47.5065,47.5204,47.4786,47.5065,4124.0
2015-06-19 12:25:00,68.09,68.09,68.04,68.05,4000.0,47.5065,47.5065,47.4716,47.4786,4000.0
2015-06-19 12:30:00,68.03,68.16,68.02,68.16,6104.0,47.4646,47.5553,47.4576,47.5553,6104.0
2015-06-19 12:35:00,68.16,68.16,68.14,68.15,2100.0,47.5553,47.5553,47.5414,47.5483,2100.0
2015-06-19 12:40:00,68.18,68.26,68.18,68.26,2059.0,47.5693,47.6251,47.5693,47.6251,2059.0
2015-06-19 12:45:00,68.27,68.35,68.26,68.31,3221.0,47.6321,47.6879,47.6251,47.66,3221.0
2015-06-19 12:50:00,68.31,68.36,68.31,68.35,5462.0,47.66,47.6949,47.66,47.6879,5462.0
2015-06-19 12:55:00,68.34,68.35,68.27,68.31,3065.0,47.6809,47.6879,47.6321,47.66,3065.0
2015-06-19 13:00:00,68.28,68.29,68.23,68.23,4300.0,47.639,47.646,47.6042,47.6042,4300.0
2015-06-19 13:05:00,68.23,68.23,68.15,68.15,5700.0,47.6042,47.6042,47.5483,47.5483,5700.0
2015-06-19 13:10:00,68.12,68.12,68.07,68.07,5818.0,47.5274,47.5274,47.4925,47.4925,5818.0
2015-06-19 13:15:00,68.06,68.07,68.04,68.07,5649.0,47.4855,47.4925,47.4716,47.4925,5649.0
2015-06-19 13:20:00,68.08,68.09,68.04,68.07,39190.0,47.4995,47.5065,47.4716,47.4925,39190.0
2015-06-19 13:25:00,68.06,68.07,68.02,68.05,14959.0,47.4855,47.4925,47.4576,47.4786,14959.0
2015-06-19 13:30:00,68.06,68.1,68.04,68.07,8787.0,47.4855,47.5135,47.4716,47.4925,8787.0
2015-06-19 13:35:00,68.06,68.08,68.02,68.04,12153.0,47.4855,47.4995,47.4576,47.4716,12153.0
2015-06-19 13:40:00,68.03,68.04,67.96,67.97,9113.0,47.4646,47.4716,47.4158,47.4228,9113.0
2015-06-19 13:45:00,67.96,68.0,67.91,67.99,15809.0,47.4158,47.4437,47.3809,47.4367,15809.0
2015-06-19 13:50:00,67.99,68.05,67.94,67.96,8396.0,47.4367,47.4786,47.4018,47.4158,8396.0
2015-06-19 13:55:00,67.95,67.95,67.9,67.91,8023.0,47.4088,47.4088,47.3739,47.3809,8023.0
2015-06-19 14:00:00,67.91,67.92,67.88,67.9,5078.0,47.3809,47.3879,47.36,47.3739,5078.0
2015-06-19 14:05:00,67.9,67.9,67.87,67.87,3514.0,47.3739,47.3739,47.353,47.353,3514.0
2015-06-19 14:10:00,67.86,67.88,67.82,67.86,10528.0,47.346,47.36,47.3181,47.346,10528.0
2015-06-19 14:15:00,67.86,67.9,67.86,67.9,3896.0,47.346,47.3739,47.346,47.3739,3896.0
2015-06-19 14:20:00,67.9,67.95,67.89,67.94,7490.0,47.3739,47.4088,47.3669,47.4018,7490.0
2015-06-19 14:25:00,67.92,67.94,67.91,67.92,5606.0,47.3879,47.4018,47.3809,47.3879,5606.0
2015-06-19 14:30:00,67.94,67.94,67.92,67.93,4125.0,47.4018,47.4018,47.3879,47.3948,4125.0
2015-06-19 14:35:00,67.94,68.01,67.93,67.99,5994.0,47.4018,47.4507,47.3948,47.4367,5994.0
2015-06-19 14:40:00,67.99,67.99,67.94,67.96,7434.0,47.4367,47.4367,47.4018,47.4158,7434.0
2015-06-19 14:45:00,67.97,68.02,67.96,68.02,1921.0,47.4228,47.4576,47.4158,47.4576,1921.0
2015-06-19 14:50:00,68.01,68.02,67.99,68.0,4221.0,47.4507,47.4576,47.4367,47.4437,4221.0
2015-06-19 14:55:00,68.0,68.05,67.99,68.05,5299.0,47.4437,47.4786,47.4367,47.4786,5299.0
2015-06-19 15:00:00,68.03,68.03,67.97,67.97,5192.0,47.4646,47.4646,47.4228,47.4228,5192.0
2015-06-19 15:05:00,67.97,67.99,67.95,67.95,5650.0,47.4228,47.4367,47.4088,47.4088,5650.0
2015-06-19 15:10:00,67.94,67.96,67.91,67.91,2995.0,47.4018,47.4158,47.3809,47.3809,2995.0
2015-06-19 15:15:00,67.91,67.94,67.9,67.93,6015.0,47.3809,47.4018,47.3739,47.3948,6015.0
2015-06-19 15:20:00,67.93,67.94,67.91,67.94,4585.0,47.3948,47.4018,47.3809,47.4018,4585.0
2015-06-19 15:25:00,67.93,67.93,67.9,67.9,9278.0,47.3948,47.3948,47.3739,47.3739,9278.0
2015-06-19 15:30:00,67.9,67.91,67.9,67.91,7073.0,47.3739,47.3809,47.3739,47.3809,7073.0
2015-06-19 15:35:00,67.9,67.91,67.9,67.91,9057.0,47.3739,47.3809,47.3739,47.3809,9057.0
2015-06-19 15:40:00,67.91,67.96,67.91,67.94,11353.0,47.3809,47.4158,47.3809,47.4018,11353.0
2015-06-19 15:45:00,67.94,68.03,67.93,67.98,15247.0,47.4018,47.4646,47.3948,47.4297,15247.0
2015-06-19 15:50:00,67.97,67.98,67.9,67.9,37973.0,47.4228,47.4297,47.3739,47.3739,37973.0
2015-06-19 15:55:00,67.89,67.96,67.86,67.92,117446.0,47.3669,47.4158,47.346,47.3879,117446.0
2015-06-22 09:30:00,68.09,68.5,67.89,67.94,8086.0,47.5065,47.7925,47.3669,47.4018,8086.0
2015-06-22 09:35:00,67.93,68.08,67.8,68.06,2848.0,47.3948,47.4995,47.3041,47.4855,2848.0
2015-06-22 09:40:00,68.07,68.07,67.88,67.96,2410.0,47.4925,47.4925,47.36,47.4158,2410.0
2015-06-22 09:45:00,67.96,68.06,67.96,68.04,2023.0,47.4158,47.4855,47.4158,47.4716,2023.0
2015-06-22 09:50:00,68.03,68.09,68.0,68.05,1019.0,47.4646,47.5065,47.4437,47.4786,1019.0
2015-06-22 09:55:00,68.05,68.05,68.05,68.05,0.0,47.4786,47.4786,47.4786,47.4786,0.0
2015-06-22 10:00:00,68.07,68.11,68.02,68.06,3000.0,47.4925,47.5204,47.4576,47.4855,3000.0
2015-06-22 10:05:00,68.06,68.17,68.06,68.11,3000.0,47.4855,47.5623,47.4855,47.5204,3000.0
2015-06-22 10:10:00,68.1,68.22,67.95,68.02,12236.0,47.5135,47.5972,47.4088,47.4576,12236.0
2015-06-22 10:15:00,68.04,68.06,67.91,67.97,2574.0,47.4716,47.4855,47.3809,47.4228,2574.0
2015-06-22 10:20:00,67.95,67.96,67.86,67.96,4150.0,47.4088,47.4158,47.346,47.4158,4150.0
2015-06-22 10:25:00,67.97,68.02,67.84,67.84,4000.0,47.4228,47.4576,47.3321,47.3321,4000.0
2015-06-22 10:30:00,67.9,68.02,67.9,67.93,8119.0,47.3739,47.4576,47.3739,47.3948,8119.0
2015-06-22 10:35:00,67.93,68.1,67.93,68.07,5772.0,47.3948,47.5135,47.3948,47.4925,5772.0
2015-06-22 10:40:00,68.03,68.2,68.03,68.2,3949.0,47.4646,47.5832,47.4646,47.5832,3949.0
2015-06-22 10:45:00,68.22,68.27,68.16,68.18,8231.0,47.5972,47.6321,47.5553,47.5693,8231.0
2015-06-22 10:50:00,68.11,68.32,68.11,68.32,3250.0,47.5204,47.6669,47.5204,47.6669,3250.0
2015-06-22 10:55:00,68.31,68.46,68.3,68.46,6922.0,47.66,47.7646,47.653,47.7646,6922.0
2015-06-22 11:00:00,68.46,68.46,68.37,68.41,4157.0,47.7646,47.7646,47.7018,47.7297,4157.0
2015-06-22 11:05:00,68.39,68.49,68.39,68.41,6228.0,47.7158,47.7856,47.7158,47.7297,6228.0
2015-06-22 11:10:00,68.46,68.5,68.42,68.47,11536.0,47.7646,47.7925,47.7367,47.7716,11536.0
2015-06-22 11:15:00,68.44,68.44,68.3,68.35,14301.0,47.7507,47.7507,47.653,47.6879,14301.0
2015-06-22 11:20:00,68.35,68.42,68.33,68.35,8223.0,47.6879,47.7367,47.6739,47.6879,8223.0
2015-06-22 11:25:00,68.35,68.36,68.22,68.36,2006.0,47.6879,47.6949,47.5972,47.6949,2006.0
2015-06-22 11:30:00,68.36,68.39,68.33,68.39,900.0,47.6949,47.7158,47.6739,47.7158,900.0
2015-06-22 11:35:00,68.41,68.41,68.24,68.26,2900.0,47.7297,47.7297,47.6111,47.6251,2900.0
2015-06-22 11:40:00,68.22,68.31,68.17,68.21,3941.0,47.5972,47.66,47.5623,47.5902,3941.0
2015-06-22 11:45:00,68.21,68.25,68.18,68.25,1700.0,47.5902,47.6181,47.5693,47.6181,1700.0
2015-06-22 11:50:00,68.27,68.35,68.21,68.24,1825.0,47.6321,47.6879,47.5902,47.6111,1825.0
2015-06-22 11:55:00,68.26,68.27,68.15,68.15,2100.0,47.6251,47.6321,47.5483,47.5483,2100.0
2015-06-22 12:00:00,68.17,68.18,68.14,68.18,1850.0,47.5623,47.5693,47.5414,47.5693,1850.0
2015-06-22 12:05:00,68.17,68.21,68.16,68.17,2104.0,47.5623,47.5902,47.5553,47.5623,2104.0
2015-06-22 12:10:00,68.16,68.16,68.09,68.12,710.0,47.5553,47.5553,47.5065,47.5274,710.0
2015-06-22 12:15:00,68.12,68.13,68.08,68.09,2100.0,47.5274,47.5344,47.4995,47.5065,2100.0
2015-06-22 12:20:00,68.1,68.1,68.02,68.02,2900.0,47.5135,47.5135,47.4576,47.4576,2900.0
2015-06-22 12:25:00,68.0,68.01,67.94,68.01,2920.0,47.4437,47.4507,47.4018,47.4507,2920.0
2015-06-22 12:30:00,68.04,68.05,67.99,68.02,1484.0,47.4716,47.4786,47.4367,47.4576,1484.0
2015-06-22 12:35:00,68.01,68.05,68.01,68.03,1187.0,47.4507,47.4786,47.4507,47.4646,1187.0
2015-06-22 12:40:00,68.05,68.06,68.02,68.02,4689.0,47.4786,47.4855,47.4576,47.4576,4689.0
2015-06-22 12:45:00,68.04,68.04,67.92,67.93,3450.0,47.4716,47.4716,47.3879,47.3948,3450.0
2015-06-22 12:50:00,67.93,67.97,67.9,67.97,1600.0,47.3948,47.4228,47.3739,47.4228,1600.0
2015-06-22 12:55:00,67.99,68.01,67.89,67.91,2595.0,47.4367,47.4507,47.3669,47.3809,2595.0
2015-06-22 13:00:00,67.9,67.98,67.9,67.97,1320.0,47.3739,47.4297,47.3739,47.4228,1320.0
2015-06-22 13:05:00,67.98,68.03,67.98,67.98,6713.0,47.4297,47.4646,47.4297,47.4297,6713.0
2015-06-22 13:10:00,67.97,68.07,67.97,68.06,6300.0,47.4228,47.4925,47.4228,47.4855,6300.0
2015-06-22 13:15:00,68.06,68.07,68.0,68.07,3825.0,47.4855,47.4925,47.4437,47.4925,3825.0
2015-06-22 13:20:00,68.08,68.13,68.08,68.13,2559.0,47.4995,47.5344,47.4995,47.5344,2559.0
2015-06-22 13:25:00,68.1,68.1,68.06,68.06,2600.0,47.5135,47.5135,47.4855,47.4855,2600.0
2015-06-22 13:30:00,68.06,68.11,68.03,68.11,2387.0,47.4855,47.5204,47.4646,47.5204,2387.0
2015-06-22 13:35:00,68.12,68.13,68.09,68.11,700.0,47.5274,47.5344,47.5065,47.5204,700.0
2015-06-22 13:40:00,68.11,68.13,68.04,68.07,3451.0,47.5204,47.5344,47.4716,47.4925,3451.0
2015-06-22 13:45:00,68.07,68.1,68.04,68.04,2400.0,47.4925,47.5135,47.4716,47.4716,2400.0
2015-06-22 13:50:00,68.02,68.03,67.98,68.0,3158.0,47.4576,47.4646,47.4297,47.4437,3158.0
2015-06-22 13:55:00,67.99,68.03,67.98,68.03,3900.0,47.4367,47.4646,47.4297,47.4646,3900.0
2015-06-22 14:00:00,68.02,68.05,67.99,68.05,3596.0,47.4576,47.4786,47.4367,47.4786,3596.0
2015-06-22 14:05:00,68.05,68.1,68.0,68.0,7397.0,47.4786,47.5135,47.4437,47.4437,7397.0
2015-06-22 14:10:00,68.02,68.06,68.01,68.03,1858.0,47.4576,47.4855,47.4507,47.4646,1858.0
2015-06-22 14:15:00,68.03,68.04,68.0,68.02,6963.0,47.4646,47.4716,47.4437,47.4576,6963.0
2015-06-22 14:20:00,68.03,68.03,67.99,68.0,3475.0,47.4646,47.4646,47.4367,47.4437,3475.0
2015-06-22 14:25:00,68.0,68.07,67.99,68.04,3669.0,47.4437,47.4925,47.4367,47.4716,3669.0
2015-06-22 14:30:00,68.04,68.05,68.01,68.04,3156.0,47.4716,47.4786,47.4507,47.4716,3156.0
2015-06-22 14:35:00,68.08,68.09,68.05,68.05,1998.0,47.4995,47.5065,47.4786,47.4786,1998.0
2015-06-22 14:40:00,68.04,68.06,68.03,68.06,1867.0,47.4716,47.4855,47.4646,47.4855,1867.0
2015-06-22 14:45:00,68.07,68.07,68.01,68.05,1921.0,47.4925,47.4925,47.4507,47.4786,1921.0
2015-06-22 14:50:00,68.06,68.07,68.06,68.07,200.0,47.4855,47.4925,47.4855,47.4925,200.0
2015-06-22 14:55:00,68.06,68.07,68.0,68.02,2921.0,47.4855,47.4925,47.4437,47.4576,2921.0
2015-06-22 15:00:00,68.01,68.01,67.95,67.98,8471.0,47.4507,47.4507,47.4088,47.4297,8471.0
2015-06-22 15:05:00,68.0,68.0,67.93,67.95,4500.0,47.4437,47.4437,47.3948,47.4088,4500.0
2015-06-22 15:10:00,67.96,67.96,67.89,67.89,2100.0,47.4158,47.4158,47.3669,47.3669,2100.0
2015-06-22 15:15:00,67.87,67.88,67.82,67.85,9161.0,47.353,47.36,47.3181,47.339,9161.0
2015-06-22 15:20:00,67.86,67.86,67.77,67.79,5569.0,47.346,47.346,47.2832,47.2972,5569.0
2015-06-22 15:25:00,67.79,67.81,67.74,67.76,5139.0,47.2972,47.3111,47.2623,47.2762,5139.0
2015-06-22 15:30:00,67.8,67.8,67.72,67.74,4192.0,47.3041,47.3041,47.2483,47.2623,4192.0
2015-06-22 15:35:00,67.76,67.79,67.75,67.77,4312.0,47.2762,47.2972,47.2693,47.2832,4312.0
2015-06-22 15:40:00,67.78,67.83,67.75,67.77,10816.0,47.2902,47.3251,47.2693,47.2832,10816.0
2015-06-22 15:45:00,67.77,67.78,67.67,67.68,12943.0,47.2832,47.2902,47.2134,47.2204,12943.0
2015-06-22 15:50:00,67.68,67.68,67.6,67.61,21416.0,47.2204,47.2204,47.1646,47.1716,21416.0
2015-06-22 15:55:00,67.61,67.61,67.47,67.55,61054.0,47.1716,47.1716,47.0739,47.1297,61054.0
2015-06-23 09:30:00,67.47,67.7,67.1,67.58,8800.0,47.0739,47.2344,46.8158,47.1507,8800.0
2015-06-23 09:35:00,67.35,67.58,67.26,67.4,7778.0,46.9902,47.1507,46.9274,47.0251,7778.0
2015-06-23 09:40:00,67.35,67.47,67.19,67.36,4812.0,46.9902,47.0739,46.8785,46.9972,4812.0
2015-06-23 09:45:00,67.34,67.34,67.06,67.11,4545.0,46.9832,46.9832,46.7878,46.8227,4545.0
2015-06-23 09:50:00,67.11,67.24,67.11,67.19,3902.0,46.8227,46.9134,46.8227,46.8785,3902.0
2015-06-23 09:55:00,67.22,67.3,67.17,67.22,1817.0,46.8995,46.9553,46.8646,46.8995,1817.0
2015-06-23 10:00:00,67.28,67.28,67.19,67.23,2400.0,46.9413,46.9413,46.8785,46.9065,2400.0
2015-06-23 10:05:00,67.26,67.29,67.15,67.15,2680.0,46.9274,46.9483,46.8506,46.8506,2680.0
2015-06-23 10:10:00,67.18,67.19,67.06,67.06,3648.0,46.8716,46.8785,46.7878,46.7878,3648.0
2015-06-23 10:15:00,67.04,67.12,66.9,66.9,10147.0,46.7739,46.8297,46.6762,46.6762,10147.0
2015-06-23 10:20:00,66.87,67.14,66.87,67.14,2715.0,46.6553,46.8437,46.6553,46.8437,2715.0
2015-06-23 10:25:00,67.14,67.16,67.0,67.08,17693.0,46.8437,46.8576,46.746,46.8018,17693.0
2015-06-23 10:30:00,67.06,67.06,66.96,67.01,2858.0,46.7878,46.7878,46.7181,46.753,2858.0
2015-06-23 10:35:00,66.99,67.12,66.99,67.09,5300.0,46.739,46.8297,46.739,46.8088,5300.0
2015-06-23 10:40:00,67.1,67.24,67.1,67.24,5599.0,46.8158,46.9134,46.8158,46.9134,5599.0
2015-06-23 10:45:00,67.22,67.26,67.2,67.26,2536.0,46.8995,46.9274,46.8855,46.9274,2536.0
2015-06-23 10:50:00,67.25,67.37,67.24,67.32,4535.0,46.9204,47.0041,46.9134,46.9692,4535.0
2015-06-23 10:55:00,67.31,67.41,67.3,67.35,3641.0,46.9623,47.032,46.9553,46.9902,3641.0
2015-06-23 11:00:00,67.36,67.39,67.36,67.39,5923.0,46.9972,47.0181,46.9972,47.0181,5923.0
2015-06-23 11:05:00,67.39,67.49,67.39,67.48,2800.0,47.0181,47.0879,47.0181,47.0809,2800.0
2015-06-23 11:10:00,67.48,67.55,67.48,67.52,2500.0,47.0809,47.1297,47.0809,47.1088,2500.0
2015-06-23 11:15:00,67.5,67.52,67.43,67.51,3983.0,47.0948,47.1088,47.046,47.1018,3983.0
2015-06-23 11:20:00,67.54,67.54,67.4,67.42,2441.0,47.1227,47.1227,47.0251,47.039,2441.0
2015-06-23 11:25:00,67.4,67.44,67.4,67.43,5303.0,47.0251,47.053,47.0251,47.046,5303.0
2015-06-23 11:30:00,67.44,67.52,67.42,67.5,4561.0,47.053,47.1088,47.039,47.0948,4561.0
2015-06-23 11:35:00,67.48,67.5,67.43,67.5,7286.0,47.0809,47.0948,47.046,47.0948,7286.0
2015-06-23 11:40:00,67.5,67.5,67.46,67.5,10525.0,47.0948,47.0948,47.0669,47.0948,10525.0
2015-06-23 11:45:00,67.5,67.53,67.48,67.52,8496.0,47.0948,47.1158,47.0809,47.1088,8496.0
2015-06-23 11:50:00,67.51,67.53,67.44,67.45,23462.0,47.1018,47.1158,47.053,47.0599,23462.0
2015-06-23 11:55:00,67.45,67.46,67.34,67.34,3275.0,47.0599,47.0669,46.9832,46.9832,3275.0
2015-06-23 12:00:00,67.33,67.33,67.26,67.26,5775.0,46.9762,46.9762,46.9274,46.9274,5775.0
2015-06-23 12:05:00,67.26,67.3,67.26,67.3,3100.0,46.9274,46.9553,46.9274,46.9553,3100.0
2015-06-23 12:10:00,67.29,67.32,67.28,67.31,9389.0,46.9483,46.9692,46.9413,46.9623,9389.0
2015-06-23 12:15:00,67.32,67.34,67.2,67.2,4942.0,46.9692,46.9832,46.8855,46.8855,4942.0
2015-06-23 12:20:00,67.19,67.19,67.11,67.11,1200.0,46.8785,46.8785,46.8227,46.8227,1200.0
2015-06-23 12:25:00,67.1,67.16,67.1,67.14,4683.0,46.8158,46.8576,46.8158,46.8437,4683.0
2015-06-23 12:30:00,67.13,67.18,67.12,67.18,2000.0,46.8367,46.8716,46.8297,46.8716,2000.0
2015-06-23 12:35:00,67.19,67.2,67.16,67.2,1701.0,46.8785,46.8855,46.8576,46.8855,1701.0
2015-06-23 12:40:00,67.19,67.21,67.18,67.21,3221.0,46.8785,46.8925,46.8716,46.8925,3221.0
2015-06-23 12:45:00,67.19,67.2,67.15,67.18,2000.0,46.8785,46.8855,46.8506,46.8716,2000.0
2015-06-23 12:50:00,67.17,67.17,67.14,67.16,1552.0,46.8646,46.8646,46.8437,46.8576,1552.0
2015-06-23 12:55:00,67.15,67.18,67.11,67.14,4440.0,46.8506,46.8716,46.8227,46.8437,4440.0
2015-06-23 13:00:00,67.13,67.14,67.13,67.13,1015.0,46.8367,46.8437,46.8367,46.8367,1015.0
2015-06-23 13:05:00,67.14,67.15,67.09,67.12,4788.0,46.8437,46.8506,46.8088,46.8297,4788.0
2015-06-23 13:10:00,67.12,67.14,67.09,67.09,1507.0,46.8297,46.8437,46.8088,46.8088,1507.0
2015-06-23 13:15:00,67.08,67.11,67.07,67.08,6186.0,46.8018,46.8227,46.7948,46.8018,6186.0
2015-06-23 13:20:00,67.08,67.08,67.01,67.02,6709.0,46.8018,46.8018,46.753,46.7599,6709.0
2015-06-23 13:25:00,67.03,67.03,66.97,66.97,10926.0,46.7669,46.7669,46.7251,46.7251,10926.0
2015-06-23 13:30:00,66.97,66.99,66.95,66.99,6374.0,46.7251,46.739,46.7111,46.739,6374.0
2015-06-23 13:35:00,66.97,67.16,66.97,67.11,5370.0,46.7251,46.8576,46.7251,46.8227,5370.0
2015-06-23 13:40:00,67.13,67.25,67.13,67.25,2400.0,46.8367,46.9204,46.8367,46.9204,2400.0
2015-06-23 13:45:00,67.26,67.26,67.16,67.17,2975.0,46.9274,46.9274,46.8576,46.8646,2975.0
2015-06-23 13:50:00,67.2,67.23,67.15,67.16,2092.0,46.8855,46.9065,46.8506,46.8576,2092.0
2015-06-23 13:55:00,67.15,67.19,67.13,67.18,4677.0,46.8506,46.8785,46.8367,46.8716,4677.0
2015-06-23 14:00:00,67.16,67.2,67.15,67.19,3592.0,46.8576,46.8855,46.8506,46.8785,3592.0
2015-06-23 14:05:00,67.18,67.19,67.15,67.19,4189.0,46.8716,46.8785,46.8506,46.8785,4189.0
2015-06-23 14:10:00,67.2,67.26,67.19,67.2,7198.0,46.8855,46.9274,46.8785,46.8855,7198.0
2015-06-23 14:15:00,67.19,67.22,67.19,67.2,1749.0,46.8785,46.8995,46.8785,46.8855,1749.0
2015-06-23 14:20:00,67.21,67.27,67.21,67.24,3993.0,46.8925,46.9344,46.8925,46.9134,3993.0
2015-06-23 14:25:00,67.23,67.23,67.2,67.2,1954.0,46.9065,46.9065,46.8855,46.8855,1954.0
2015-06-23 14:30:00,67.19,67.22,67.17,67.22,5047.0,46.8785,46.8995,46.8646,46.8995,5047.0
2015-06-23 14:35:00,67.2,67.25,67.16,67.25,6768.0,46.8855,46.9204,46.8576,46.9204,6768.0
2015-06-23 14:40:00,67.27,67.27,67.18,67.19,10432.0,46.9344,46.9344,46.8716,46.8785,10432.0
2015-06-23 14:45:00,67.2,67.22,67.19,67.21,6083.0,46.8855,46.8995,46.8785,46.8925,6083.0
2015-06-23 14:50:00,67.22,67.26,67.21,67.26,2902.0,46.8995,46.9274,46.8925,46.9274,2902.0
2015-06-23 14:55:00,67.25,67.25,67.19,67.19,8817.0,46.9204,46.9204,46.8785,46.8785,8817.0
2015-06-23 15:00:00,67.18,67.18,67.09,67.1,6113.0,46.8716,46.8716,46.8088,46.8158,6113.0
2015-06-23 15:05:00,67.1,67.12,66.93,67.01,30192.0,46.8158,46.8297,46.6971,46.753,30192.0
2015-06-23 15:10:00,67.03,67.03,66.95,66.95,9726.0,46.7669,46.7669,46.7111,46.7111,9726.0
2015-06-23 15:15:00,66.93,66.93,66.87,66.9,11008.0,46.6971,46.6971,46.6553,46.6762,11008.0
2015-06-23 15:20:00,66.89,66.94,66.84,66.87,10867.0,46.6692,46.7041,46.6344,46.6553,10867.0
2015-06-23 15:25:00,66.87,66.88,66.83,66.84,7603.0,46.6553,46.6623,46.6274,46.6344,7603.0
2015-06-23 15:30:00,66.84,66.87,66.82,66.86,17045.0,46.6344,46.6553,46.6204,46.6483,17045.0
2015-06-23 15:35:00,66.86,66.88,66.82,66.85,11468.0,46.6483,46.6623,46.6204,46.6413,11468.0
2015-06-23 15:40:00,66.86,66.86,66.8,66.82,18018.0,46.6483,46.6483,46.6064,46.6204,18018.0
2015-06-23 15:45:00,66.84,66.86,66.83,66.84,44816.0,46.6344,46.6483,46.6274,46.6344,44816.0
2015-06-23 15:50:00,66.83,66.86,66.81,66.83,40120.0,46.6274,46.6483,46.6134,46.6274,40120.0
2015-06-23 15:55:00,66.84,66.86,66.74,66.8,101607.0,46.6344,46.6483,46.5646,46.6064,101607.0
2015-06-24 09:30:00,67.0,67.15,66.82,67.15,12951.0,46.746,46.8506,46.6204,46.8506,12951.0
2015-06-24 09:35:00,67.1,67.1,66.84,66.92,3578.0,46.8158,46.8158,46.6344,46.6902,3578.0
2015-06-24 09:40:00,66.84,67.0,66.84,67.0,4460.0,46.6344,46.746,46.6344,46.746,4460.0
2015-06-24 09:45:00,66.99,67.02,66.87,66.98,4459.0,46.739,46.7599,46.6553,46.732,4459.0
2015-06-24 09:50:00,67.02,67.05,66.88,66.91,3210.0,46.7599,46.7809,46.6623,46.6832,3210.0
2015-06-24 09:55:00,66.97,67.08,66.94,67.02,7035.0,46.7251,46.8018,46.7041,46.7599,7035.0
2015-06-24 10:00:00,66.95,67.02,66.94,66.96,3686.0,46.7111,46.7599,46.7041,46.7181,3686.0
2015-06-24 10:05:00,66.96,67.04,66.95,67.0,2029.0,46.7181,46.7739,46.7111,46.746,2029.0
2015-06-24 10:10:00,66.98,67.05,66.96,67.03,12174.0,46.732,46.7809,46.7181,46.7669,12174.0
2015-06-24 10:15:00,67.06,67.08,67.02,67.02,2021.0,46.7878,46.8018,46.7599,46.7599,2021.0
2015-06-24 10:20:00,67.03,67.08,66.96,67.08,4283.0,46.7669,46.8018,46.7181,46.8018,4283.0
2015-06-24 10:25:00,67.09,67.17,67.05,67.13,7871.0,46.8088,46.8646,46.7809,46.8367,7871.0
2015-06-24 10:30:00,67.15,67.18,67.09,67.18,3700.0,46.8506,46.8716,46.8088,46.8716,3700.0
2015-06-24 10:35:00,67.16,67.25,67.1,67.22,3071.0,46.8576,46.9204,46.8158,46.8995,3071.0
2015-06-24 10:40:00,67.18,67.21,67.18,67.21,200.0,46.8716,46.8925,46.8716,46.8925,200.0
2015-06-24 10:45:00,67.19,67.19,67.15,67.17,925.0,46.8785,46.8785,46.8506,46.8646,925.0
2015-06-24 10:50:00,67.16,67.18,67.13,67.17,3132.0,46.8576,46.8716,46.8367,46.8646,3132.0
2015-06-24 10:55:00,67.14,67.18,67.14,67.18,7687.0,46.8437,46.8716,46.8437,46.8716,7687.0
2015-06-24 11:00:00,67.17,67.17,67.08,67.11,4839.0,46.8646,46.8646,46.8018,46.8227,4839.0
2015-06-24 11:05:00,67.04,67.04,67.0,67.03,1704.0,46.7739,46.7739,46.746,46.7669,1704.0
2015-06-24 11:10:00,67.05,67.08,66.97,66.97,3521.0,46.7809,46.8018,46.7251,46.7251,3521.0
2015-06-24 11:15:00,66.95,66.95,66.86,66.87,1995.0,46.7111,46.7111,46.6483,46.6553,1995.0
2015-06-24 11:20:00,66.89,66.89,66.79,66.79,1649.0,46.6692,46.6692,46.5995,46.5995,1649.0
2015-06-24 11:25:00,66.8,66.87,66.8,66.84,1984.0,46.6064,46.6553,46.6064,46.6344,1984.0
2015-06-24 11:30:00,66.79,66.83,66.75,66.82,2150.0,46.5995,46.6274,46.5716,46.6204,2150.0
2015-06-24 11:35:00,66.85,66.85,66.81,66.83,2011.0,46.6413,46.6413,46.6134,46.6274,2011.0
2015-06-24 11:40:00,66.81,66.82,66.77,66.77,2294.0,46.6134,46.6204,46.5855,46.5855,2294.0
2015-06-24 11:45:00,66.76,66.78,66.73,66.73,1365.0,46.5785,46.5925,46.5576,46.5576,1365.0
2015-06-24 11:50:00,66.73,66.78,66.73,66.74,1550.0,46.5576,46.5925,46.5576,46.5646,1550.0
2015-06-24 11:55:00,66.75,66.77,66.66,66.66,2300.0,46.5716,46.5855,46.5088,46.5088,2300.0
2015-06-24 12:00:00,66.66,66.66,66.58,66.63,2200.0,46.5088,46.5088,46.4529,46.4878,2200.0
2015-06-24 12:05:00,66.63,66.68,66.63,66.66,1700.0,46.4878,46.5227,46.4878,46.5088,1700.0
2015-06-24 12:10:00,66.66,66.7,66.65,66.68,2394.0,46.5088,46.5367,46.5018,46.5227,2394.0
2015-06-24 12:15:00,66.69,66.7,66.65,66.69,4001.0,46.5297,46.5367,46.5018,46.5297,4001.0
2015-06-24 12:20:00,66.69,66.7,66.62,66.65,4458.0,46.5297,46.5367,46.4809,46.5018,4458.0
2015-06-24 12:25:00,66.65,66.67,66.65,66.67,700.0,46.5018,46.5157,46.5018,46.5157,700.0
2015-06-24 12:30:00,66.66,66.66,66.63,66.65,1700.0,46.5088,46.5088,46.4878,46.5018,1700.0
2015-06-24 12:35:00,66.66,66.66,66.65,66.66,534.0,46.5088,46.5088,46.5018,46.5088,534.0
2015-06-24 12:40:00,66.66,66.66,66.63,66.64,1775.0,46.5088,46.5088,46.4878,46.4948,1775.0
2015-06-24 12:45:00,66.65,66.66,66.59,66.59,6263.0,46.5018,46.5088,46.4599,46.4599,6263.0
2015-06-24 12:50:00,66.59,66.59,66.52,66.52,1461.0,46.4599,46.4599,46.4111,46.4111,1461.0
2015-06-24 12:55:00,66.55,66.56,66.53,66.56,1664.0,46.432,46.439,46.4181,46.439,1664.0
2015-06-24 13:00:00,66.57,66.58,66.55,66.57,1195.0,46.446,46.4529,46.432,46.446,1195.0
2015-06-24 13:05:00,66.59,66.61,66.57,66.58,3343.0,46.4599,46.4739,46.446,46.4529,3343.0
2015-06-24 13:10:00,66.58,66.58,66.52,66.52,2255.0,46.4529,46.4529,46.4111,46.4111,2255.0
2015-06-24 13:15:00,66.52,66.53,66.52,66.52,1952.0,46.4111,46.4181,46.4111,46.4111,1952.0
2015-06-24 13:20:00,66.53,66.58,66.51,66.53,4238.0,46.4181,46.4529,46.4041,46.4181,4238.0
2015-06-24 13:25:00,66.51,66.51,66.43,66.43,2871.0,46.4041,46.4041,46.3483,46.3483,2871.0
2015-06-24 13:30:00,66.45,66.53,66.45,66.53,3260.0,46.3622,46.4181,46.3622,46.4181,3260.0
2015-06-24 13:35:00,66.52,66.52,66.43,66.44,1510.0,46.4111,46.4111,46.3483,46.3553,1510.0
2015-06-24 13:40:00,66.44,66.45,66.39,66.39,2800.0,46.3553,46.3622,46.3204,46.3204,2800.0
2015-06-24 13:45:00,66.39,66.45,66.39,66.45,1466.0,46.3204,46.3622,46.3204,46.3622,1466.0
2015-06-24 13:50:00,66.45,66.56,66.45,66.56,3595.0,46.3622,46.439,46.3622,46.439,3595.0
2015-06-24 13:55:00,66.56,66.56,66.51,66.51,1100.0,46.439,46.439,46.4041,46.4041,1100.0
2015-06-24 14:00:00,66.52,66.54,66.49,66.51,5310.0,46.4111,46.425,46.3902,46.4041,5310.0
2015-06-24 14:05:00,66.49,66.5,66.42,66.42,7278.0,46.3902,46.3971,46.3413,46.3413,7278.0
2015-06-24 14:10:00,66.43,66.53,66.43,66.52,3743.0,46.3483,46.4181,46.3483,46.4111,3743.0
2015-06-24 14:15:00,66.54,66.59,66.53,66.53,4688.0,46.425,46.4599,46.4181,46.4181,4688.0
2015-06-24 14:20:00,66.54,66.55,66.49,66.51,3921.0,46.425,46.432,46.3902,46.4041,3921.0
2015-06-24 14:25:00,66.52,66.54,66.45,66.45,2995.0,46.4111,46.425,46.3622,46.3622,2995.0
2015-06-24 14:30:00,66.45,66.53,66.45,66.52,3199.0,46.3622,46.4181,46.3622,46.4111,3199.0
2015-06-24 14:35:00,66.48,66.51,66.46,66.46,3148.0,46.3832,46.4041,46.3692,46.3692,3148.0
2015-06-24 14:40:00,66.45,66.52,66.45,66.52,1200.0,46.3622,46.4111,46.3622,46.4111,1200.0
2015-06-24 14:45:00,66.52,66.53,66.5,66.51,3777.0,46.4111,46.4181,46.3971,46.4041,3777.0
2015-06-24 14:50:00,66.52,66.54,66.49,66.52,10520.0,46.4111,46.425,46.3902,46.4111,10520.0
2015-06-24 14:55:00,66.52,66.53,66.49,66.5,3870.0,46.4111,46.4181,46.3902,46.3971,3870.0
2015-06-24 15:00:00,66.51,66.53,66.48,66.5,2423.0,46.4041,46.4181,46.3832,46.3971,2423.0
2015-06-24 15:05:00,66.5,66.5,66.45,66.48,4504.0,46.3971,46.3971,46.3622,46.3832,4504.0
2015-06-24 15:10:00,66.49,66.49,66.48,66.48,1479.0,46.3902,46.3902,46.3832,46.3832,1479.0
2015-06-24 15:15:00,66.48,66.49,66.44,66.45,3044.0,46.3832,46.3902,46.3553,46.3622,3044.0
2015-06-24 15:20:00,66.47,66.53,66.46,66.51,4500.0,46.3762,46.4181,46.3692,46.4041,4500.0
2015-06-24 15:25:00,66.51,66.59,66.51,66.57,8342.0,46.4041,46.4599,46.4041,46.446,8342.0
2015-06-24 15:30:00,66.56,66.58,66.53,66.57,5074.0,46.439,46.4529,46.4181,46.446,5074.0
2015-06-24 15:35:00,66.58,66.61,66.56,66.59,5973.0,46.4529,46.4739,46.439,46.4599,5973.0
2015-06-24 15:40:00,66.61,66.61,66.57,66.58,5260.0,46.4739,46.4739,46.446,46.4529,5260.0
2015-06-24 15:45:00,66.58,66.59,66.51,66.52,10402.0,46.4529,46.4599,46.4041,46.4111,10402.0
2015-06-24 15:50:00,66.51,66.53,66.49,66.52,13584.0,46.4041,46.4181,46.3902,46.4111,13584.0
2015-06-24 15:55:00,66.51,66.52,66.42,66.45,39134.0,46.4041,46.4111,46.3413,46.3622,39134.0
2015-06-25 09:30:00,66.29,66.42,66.21,66.34,10395.0,46.2506,46.3413,46.1948,46.2855,10395.0
2015-06-25 09:35:00,66.35,66.44,66.13,66.13,3813.0,46.2925,46.3553,46.139,46.139,3813.0
2015-06-25 09:40:00,66.17,66.4,66.01,66.38,6297.0,46.1669,46.3274,46.0553,46.3134,6297.0
2015-06-25 09:45:00,66.42,66.42,66.18,66.31,7492.0,46.3413,46.3413,46.1739,46.2646,7492.0
2015-06-25 09:50:00,66.33,66.59,66.33,66.59,6414.0,46.2785,46.4599,46.2785,46.4599,6414.0
2015-06-25 09:55:00,66.57,66.63,66.54,66.56,1053.0,46.446,46.4878,46.425,46.439,1053.0
2015-06-25 10:00:00,66.5,66.6,66.45,66.48,7025.0,46.3971,46.4669,46.3622,46.3832,7025.0
2015-06-25 10:05:00,66.48,66.52,66.41,66.41,1600.0,46.3832,46.4111,46.3343,46.3343,1600.0
2015-06-25 10:10:00,66.46,66.52,66.46,66.48,2600.0,46.3692,46.4111,46.3692,46.3832,2600.0
2015-06-25 10:15:00,66.46,66.46,66.35,66.37,4004.0,46.3692,46.3692,46.2925,46.3064,4004.0
2015-06-25 10:20:00,66.39,66.47,66.36,66.37,3177.0,46.3204,46.3762,46.2995,46.3064,3177.0
2015-06-25 10:25:00,66.43,66.5,66.38,66.5,3940.0,46.3483,46.3971,46.3134,46.3971,3940.0
2015-06-25 10:30:00,66.5,66.53,66.38,66.53,13095.0,46.3971,46.4181,46.3134,46.4181,13095.0
2015-06-25 10:35:00,66.53,66.53,66.46,66.5,7500.0,46.4181,46.4181,46.3692,46.3971,7500.0
2015-06-25 10:40:00,66.51,66.6,66.45,66.58,4300.0,46.4041,46.4669,46.3622,46.4529,4300.0
2015-06-25 10:45:00,66.61,66.61,66.54,66.54,4215.0,46.4739,46.4739,46.425,46.425,4215.0
2015-06-25 10:50:00,66.52,66.54,66.44,66.48,3791.0,46.4111,46.425,46.3553,46.3832,3791.0
2015-06-25 10:55:00,66.47,66.48,66.4,66.41,4803.0,46.3762,46.3832,46.3274,46.3343,4803.0
2015-06-25 11:00:00,66.41,66.47,66.4,66.41,6063.0,46.3343,46.3762,46.3274,46.3343,6063.0
2015-06-25 11:05:00,66.39,66.42,66.35,66.37,6381.0,46.3204,46.3413,46.2925,46.3064,6381.0
2015-06-25 11:10:00,66.36,66.43,66.35,66.41,5600.0,46.2995,46.3483,46.2925,46.3343,5600.0
2015-06-25 11:15:00,66.41,66.41,66.28,66.29,37124.0,46.3343,46.3343,46.2436,46.2506,37124.0
2015-06-25 11:20:00,66.26,66.34,66.25,66.34,3550.0,46.2297,46.2855,46.2227,46.2855,3550.0
2015-06-25 11:25:00,66.36,66.41,66.34,66.36,14048.0,46.2995,46.3343,46.2855,46.2995,14048.0
2015-06-25 11:30:00,66.35,66.37,66.34,66.37,9899.0,46.2925,46.3064,46.2855,46.3064,9899.0
2015-06-25 11:35:00,66.35,66.39,66.33,66.37,9812.0,46.2925,46.3204,46.2785,46.3064,9812.0
2015-06-25 11:40:00,66.35,66.36,66.31,66.31,4891.0,46.2925,46.2995,46.2646,46.2646,4891.0
2015-06-25 11:45:00,66.3,66.31,66.23,66.26,16545.0,46.2576,46.2646,46.2088,46.2297,16545.0
2015-06-25 11:50:00,66.28,66.36,66.28,66.36,1172.0,46.2436,46.2995,46.2436,46.2995,1172.0
2015-06-25 11:55:00,66.37,66.41,66.37,66.4,1400.0,46.3064,46.3343,46.3064,46.3274,1400.0
2015-06-25 12:00:00,66.37,66.46,66.37,66.46,2560.0,46.3064,46.3692,46.3064,46.3692,2560.0
2015-06-25 12:05:00,66.46,66.47,66.41,66.41,2553.0,46.3692,46.3762,46.3343,46.3343,2553.0
2015-06-25 12:10:00,66.42,66.44,66.42,66.44,1400.0,46.3413,46.3553,46.3413,46.3553,1400.0
2015-06-25 12:15:00,66.46,66.46,66.39,66.39,4174.0,46.3692,46.3692,46.3204,46.3204,4174.0
2015-06-25 12:20:00,66.39,66.4,66.37,66.4,1439.0,46.3204,46.3274,46.3064,46.3274,1439.0
2015-06-25 12:25:00,66.4,66.4,66.37,66.37,3500.0,46.3274,46.3274,46.3064,46.3064,3500.0
2015-06-25 12:30:00,66.39,66.41,66.37,66.37,3400.0,46.3204,46.3343,46.3064,46.3064,3400.0
2015-06-25 12:35:00,66.37,66.38,66.35,66.37,2000.0,46.3064,46.3134,46.2925,46.3064,2000.0
2015-06-25 12:40:00,66.38,66.4,66.37,66.37,3360.0,46.3134,46.3274,46.3064,46.3064,3360.0
2015-06-25 12:45:00,66.37,66.4,66.3,66.3,12751.0,46.3064,46.3274,46.2576,46.2576,12751.0
2015-06-25 12:50:00,66.28,66.3,66.27,66.28,12964.0,46.2436,46.2576,46.2367,46.2436,12964.0
2015-06-25 12:55:00,66.27,66.29,66.23,66.28,3405.0,46.2367,46.2506,46.2088,46.2436,3405.0
2015-06-25 13:00:00,66.27,66.36,66.27,66.36,2458.0,46.2367,46.2995,46.2367,46.2995,2458.0
2015-06-25 13:05:00,66.38,66.4,66.37,66.4,1178.0,46.3134,46.3274,46.3064,46.3274,1178.0
2015-06-25 13:10:00,66.38,66.4,66.36,66.38,3928.0,46.3134,46.3274,46.2995,46.3134,3928.0
2015-06-25 13:15:00,66.39,66.4,66.32,66.33,1050.0,46.3204,46.3274,46.2715,46.2785,1050.0
2015-06-25 13:20:00,66.35,66.38,66.35,66.38,800.0,46.2925,46.3134,46.2925,46.3134,800.0
2015-06-25 13:25:00,66.38,66.38,66.34,66.37,3193.0,46.3134,46.3134,46.2855,46.3064,3193.0
2015-06-25 13:30:00,66.39,66.4,66.38,66.39,3589.0,46.3204,46.3274,46.3134,46.3204,3589.0
2015-06-25 13:35:00,66.4,66.42,66.38,66.38,7681.0,46.3274,46.3413,46.3134,46.3134,7681.0
2015-06-25 13:40:00,66.37,66.38,66.28,66.29,3719.0,46.3064,46.3134,46.2436,46.2506,3719.0
2015-06-25 13:45:00,66.31,66.39,66.31,66.39,946.0,46.2646,46.3204,46.2646,46.3204,946.0
2015-06-25 13:50:00,66.39,66.44,66.37,66.37,3428.0,46.3204,46.3553,46.3064,46.3064,3428.0
2015-06-25 13:55:00,66.37,66.41,66.36,66.4,1600.0,46.3064,46.3343,46.2995,46.3274,1600.0
2015-06-25 14:00:00,66.41,66.41,66.32,66.34,3206.0,46.3343,46.3343,46.2715,46.2855,3206.0
2015-06-25 14:05:00,66.3,66.3,66.25,66.29,3307.0,46.2576,46.2576,46.2227,46.2506,3307.0
2015-06-25 14:10:00,66.3,66.3,66.2,66.22,2225.0,46.2576,46.2576,46.1878,46.2018,2225.0
2015-06-25 14:15:00,66.22,66.28,66.22,66.28,2161.0,46.2018,46.2436,46.2018,46.2436,2161.0
2015-06-25 14:20:00,66.29,66.3,66.26,66.26,3208.0,46.2506,46.2576,46.2297,46.2297,3208.0
2015-06-25 14:25:00,66.23,66.24,66.21,66.24,2576.0,46.2088,46.2157,46.1948,46.2157,2576.0
2015-06-25 14:30:00,66.22,66.24,66.21,66.23,2020.0,46.2018,46.2157,46.1948,46.2088,2020.0
2015-06-25 14:35:00,66.24,66.31,66.24,66.31,1074.0,46.2157,46.2646,46.2157,46.2646,1074.0
2015-06-25 14:40:00,66.31,66.33,66.29,66.33,3440.0,46.2646,46.2785,46.2506,46.2785,3440.0
2015-06-25 14:45:00,66.33,66.39,66.33,66.38,4061.0,46.2785,46.3204,46.2785,46.3134,4061.0
2015-06-25 14:50:00,66.38,66.42,66.37,66.42,3137.0,46.3134,46.3413,46.3064,46.3413,3137.0
2015-06-25 14:55:00,66.44,66.44,66.33,66.37,3500.0,46.3553,46.3553,46.2785,46.3064,3500.0
2015-06-25 15:00:00,66.37,66.38,66.32,66.36,10895.0,46.3064,46.3134,46.2715,46.2995,10895.0
2015-06-25 15:05:00,66.34,66.42,66.34,66.4,8150.0,46.2855,46.3413,46.2855,46.3274,8150.0
2015-06-25 15:10:00,66.42,66.47,66.42,66.44,14130.0,46.3413,46.3762,46.3413,46.3553,14130.0
2015-06-25 15:15:00,66.44,66.45,66.37,66.42,37270.0,46.3553,46.3622,46.3064,46.3413,37270.0
2015-06-25 15:20:00,66.43,66.44,66.36,66.39,36063.0,46.3483,46.3553,46.2995,46.3204,36063.0
2015-06-25 15:25:00,66.39,66.4,66.35,66.37,10782.0,46.3204,46.3274,46.2925,46.3064,10782.0
2015-06-25 15:30:00,66.38,66.39,66.35,66.35,4997.0,46.3134,46.3204,46.2925,46.2925,4997.0
2015-06-25 15:35:00,66.34,66.34,66.28,66.3,5613.0,46.2855,46.2855,46.2436,46.2576,5613.0
2015-06-25 15:40:00,66.3,66.31,66.22,66.3,11956.0,46.2576,46.2646,46.2018,46.2576,11956.0
2015-06-25 15:45:00,66.31,66.34,66.27,66.32,17525.0,46.2646,46.2855,46.2367,46.2715,17525.0
2015-06-25 15:50:00,66.32,66.32,66.29,66.3,8763.0,46.2715,46.2715,46.2506,46.2576,8763.0
2015-06-25 15:55:00,66.31,66.33,66.2,66.22,76785.0,46.2646,46.2785,46.1878,46.2018,76785.0
2015-06-26 09:30:00,66.33,66.33,66.08,66.11,8262.0,46.2785,46.2785,46.1041,46.125,8262.0
2015-06-26 09:35:00,66.05,66.18,65.98,66.15,2146.0,46.0832,46.1739,46.0343,46.1529,2146.0
2015-06-26 09:40:00,66.17,66.31,66.04,66.13,4682.0,46.1669,46.2646,46.0762,46.139,4682.0
2015-06-26 09:45:00,66.04,66.06,65.97,66.06,3532.0,46.0762,46.0901,46.0274,46.0901,3532.0
2015-06-26 09:50:00,66.06,66.25,66.06,66.25,3000.0,46.0901,46.2227,46.0901,46.2227,3000.0
2015-06-26 09:55:00,66.21,66.24,66.14,66.17,2307.0,46.1948,46.2157,46.146,46.1669,2307.0
2015-06-26 10:00:00,66.14,66.23,66.14,66.19,4407.0,46.146,46.2088,46.146,46.1808,4407.0
2015-06-26 10:05:00,66.2,66.33,66.19,66.31,2910.0,46.1878,46.2785,46.1808,46.2646,2910.0
2015-06-26 10:10:00,66.29,66.29,66.17,66.19,5000.0,46.2506,46.2506,46.1669,46.1808,5000.0
2015-06-26 10:15:00,66.22,66.22,66.13,66.14,1633.0,46.2018,46.2018,46.139,46.146,1633.0
2015-06-26 10:20:00,66.09,66.13,66.04,66.08,5320.0,46.1111,46.139,46.0762,46.1041,5320.0
2015-06-26 10:25:00,66.12,66.24,66.12,66.21,2600.0,46.132,46.2157,46.132,46.1948,2600.0
2015-06-26 10:30:00,66.23,66.23,66.15,66.15,1560.0,46.2088,46.2088,46.1529,46.1529,1560.0
2015-06-26 10:35:00,66.15,66.24,66.12,66.24,1959.0,46.1529,46.2157,46.132,46.2157,1959.0
2015-06-26 10:40:00,66.29,66.31,66.22,66.27,3963.0,46.2506,46.2646,46.2018,46.2367,3963.0
2015-06-26 10:45:00,66.29,66.37,66.28,66.36,2325.0,46.2506,46.3064,46.2436,46.2995,2325.0
2015-06-26 10:50:00,66.32,66.32,66.25,66.27,2600.0,46.2715,46.2715,46.2227,46.2367,2600.0
2015-06-26 10:55:00,66.31,66.44,66.31,66.38,3017.0,46.2646,46.3553,46.2646,46.3134,3017.0
2015-06-26 11:00:00,66.35,66.42,66.32,66.42,2654.0,46.2925,46.3413,46.2715,46.3413,2654.0
2015-06-26 11:05:00,66.4,66.46,66.39,66.44,1720.0,46.3274,46.3692,46.3204,46.3553,1720.0
2015-06-26 11:10:00,66.44,66.55,66.42,66.54,3600.0,46.3553,46.432,46.3413,46.425,3600.0
2015-06-26 11:15:00,66.54,66.63,66.52,66.62,5153.0,46.425,46.4878,46.4111,46.4809,5153.0
2015-06-26 11:20:00,66.6,66.81,66.6,66.79,5238.0,46.4669,46.6134,46.4669,46.5995,5238.0
2015-06-26 11:25:00,66.78,66.81,66.71,66.71,1891.0,46.5925,46.6134,46.5437,46.5437,1891.0
2015-06-26 11:30:00,66.66,66.66,66.62,66.62,1088.0,46.5088,46.5088,46.4809,46.4809,1088.0
2015-06-26 11:35:00,66.63,66.68,66.62,66.67,2461.0,46.4878,46.5227,46.4809,46.5157,2461.0
2015-06-26 11:40:00,66.68,66.72,66.66,66.68,2600.0,46.5227,46.5506,46.5088,46.5227,2600.0
2015-06-26 11:45:00,66.67,66.67,66.61,66.61,1019.0,46.5157,46.5157,46.4739,46.4739,1019.0
2015-06-26 11:50:00,66.61,66.61,66.51,66.55,4378.0,46.4739,46.4739,46.4041,46.432,4378.0
2015-06-26 11:55:00,66.53,66.53,66.5,66.53,2225.0,46.4181,46.4181,46.3971,46.4181,2225.0
2015-06-26 12:00:00,66.52,66.54,66.49,66.5,2895.0,46.4111,46.425,46.3902,46.3971,2895.0
2015-06-26 12:05:00,66.51,66.58,66.49,66.5,1700.0,46.4041,46.4529,46.3902,46.3971,1700.0
2015-06-26 12:10:00,66.51,66.58,66.51,66.52,1277.0,46.4041,46.4529,46.4041,46.4111,1277.0
2015-06-26 12:15:00,66.51,66.58,66.51,66.55,1900.0,46.4041,46.4529,46.4041,46.432,1900.0
2015-06-26 12:20:00,66.58,66.58,66.52,66.55,1500.0,46.4529,46.4529,46.4111,46.432,1500.0
2015-06-26 12:25:00,66.55,66.56,66.5,66.5,1642.0,46.432,46.439,46.3971,46.3971,1642.0
2015-06-26 12:30:00,66.48,66.49,66.4,66.42,2400.0,46.3832,46.3902,46.3274,46.3413,2400.0
2015-06-26 12:35:00,66.43,66.53,66.43,66.53,2100.0,46.3483,46.4181,46.3483,46.4181,2100.0
2015-06-26 12:40:00,66.56,66.56,66.31,66.31,4783.0,46.439,46.439,46.2646,46.2646,4783.0
2015-06-26 12:45:00,66.31,66.37,66.31,66.37,2018.0,46.2646,46.3064,46.2646,46.3064,2018.0
2015-06-26 12:50:00,66.39,66.39,66.3,66.3,4415.0,46.3204,46.3204,46.2576,46.2576,4415.0
2015-06-26 12:55:00,66.24,66.29,66.24,66.29,1700.0,46.2157,46.2506,46.2157,46.2506,1700.0
2015-06-26 13:00:00,66.26,66.41,66.21,66.32,1850.0,46.2297,46.3343,46.1948,46.2715,1850.0
2015-06-26 13:05:00,66.3,66.33,66.25,66.27,1900.0,46.2576,46.2785,46.2227,46.2367,1900.0
2015-06-26 13:10:00,66.23,66.23,66.14,66.16,3100.0,46.2088,46.2088,46.146,46.1599,3100.0
2015-06-26 13:15:00,66.16,66.16,66.11,66.15,3100.0,46.1599,46.1599,46.125,46.1529,3100.0
2015-06-26 13:20:00,66.13,66.15,66.12,66.14,2100.0,46.139,46.1529,46.132,46.146,2100.0
2015-06-26 13:25:00,66.16,66.24,66.15,66.22,3573.0,46.1599,46.2157,46.1529,46.2018,3573.0
2015-06-26 13:30:00,66.22,66.28,66.2,66.21,2393.0,46.2018,46.2436,46.1878,46.1948,2393.0
2015-06-26 13:35:00,66.22,66.28,66.22,66.25,1993.0,46.2018,46.2436,46.2018,46.2227,1993.0
2015-06-26 13:40:00,66.24,66.37,66.24,66.35,5416.0,46.2157,46.3064,46.2157,46.2925,5416.0
2015-06-26 13:45:00,66.34,66.38,66.25,66.27,3366.0,46.2855,46.3134,46.2227,46.2367,3366.0
2015-06-26 13:50:00,66.28,66.32,66.25,66.25,1736.0,46.2436,46.2715,46.2227,46.2227,1736.0
2015-06-26 13:55:00,66.24,66.3,66.24,66.3,1000.0,46.2157,46.2576,46.2157,46.2576,1000.0
2015-06-26 14:00:00,66.28,66.31,66.27,66.27,1300.0,46.2436,46.2646,46.2367,46.2367,1300.0
2015-06-26 14:05:00,66.24,66.26,66.22,66.25,5272.0,46.2157,46.2297,46.2018,46.2227,5272.0
2015-06-26 14:10:00,66.25,66.25,66.22,66.25,2857.0,46.2227,46.2227,46.2018,46.2227,2857.0
2015-06-26 14:15:00,66.28,66.28,66.16,66.16,6415.0,46.2436,46.2436,46.1599,46.1599,6415.0
2015-06-26 14:20:00,66.18,66.22,66.18,66.19,4222.0,46.1739,46.2018,46.1739,46.1808,4222.0
2015-06-26 14:25:00,66.19,66.21,66.18,66.19,4416.0,46.1808,46.1948,46.1739,46.1808,4416.0
2015-06-26 14:30:00,66.18,66.18,66.15,66.15,5070.0,46.1739,46.1739,46.1529,46.1529,5070.0
2015-06-26 14:35:00,66.15,66.2,66.14,66.18,2532.0,46.1529,46.1878,46.146,46.1739,2532.0
2015-06-26 14:40:00,66.18,66.2,66.15,66.15,4657.0,46.1739,46.1878,46.1529,46.1529,4657.0
2015-06-26 14:45:00,66.15,66.17,66.11,66.12,6491.0,46.1529,46.1669,46.125,46.132,6491.0
2015-06-26 14:50:00,66.12,66.14,66.11,66.11,2150.0,46.132,46.146,46.125,46.125,2150.0
2015-06-26 14:55:00,66.13,66.14,66.12,66.12,1224.0,46.139,46.146,46.132,46.132,1224.0
2015-06-26 15:00:00,66.14,66.24,66.14,66.23,4054.0,46.146,46.2157,46.146,46.2088,4054.0
2015-06-26 15:05:00,66.23,66.23,66.21,66.23,2713.0,46.2088,46.2088,46.1948,46.2088,2713.0
2015-06-26 15:10:00,66.22,66.23,66.16,66.17,3299.0,46.2018,46.2088,46.1599,46.1669,3299.0
2015-06-26 15:15:00,66.16,66.16,66.09,66.14,4936.0,46.1599,46.1599,46.1111,46.146,4936.0
2015-06-26 15:20:00,66.16,66.16,66.1,66.13,11322.0,46.1599,46.1599,46.1181,46.139,11322.0
2015-06-26 15:25:00,66.13,66.21,66.12,66.19,7763.0,46.139,46.1948,46.132,46.1808,7763.0
2015-06-26 15:30:00,66.18,66.24,66.18,66.2,3721.0,46.1739,46.2157,46.1739,46.1878,3721.0
2015-06-26 15:35:00,66.21,66.23,66.14,66.16,6388.0,46.1948,46.2088,46.146,46.1599,6388.0
2015-06-26 15:40:00,66.16,66.27,66.16,66.24,16285.0,46.1599,46.2367,46.1599,46.2157,16285.0
2015-06-26 15:45:00,66.25,66.55,66.25,66.53,63242.0,46.2227,46.432,46.2227,46.4181,63242.0
2015-06-26 15:50:00,66.52,66.55,66.48,66.52,17347.0,46.4111,46.432,46.3832,46.4111,17347.0
2015-06-26 15:55:00,66.52,66.55,66.48,66.52,38112.0,46.4111,46.432,46.3832,46.4111,38112.0
2015-06-29 09:30:00,66.36,66.99,66.36,66.87,14554.0,46.2995,46.739,46.2995,46.6553,14554.0
2015-06-29 09:35:00,66.88,67.07,66.6,66.77,44128.0,46.6623,46.7948,46.4669,46.5855,44128.0
2015-06-29 09:40:00,66.79,67.05,66.77,66.87,12183.0,46.5995,46.7809,46.5855,46.6553,12183.0
2015-06-29 09:45:00,66.83,67.05,66.83,66.97,15551.0,46.6274,46.7809,46.6274,46.7251,15551.0
2015-06-29 09:50:00,66.95,66.95,66.78,66.8,5714.0,46.7111,46.7111,46.5925,46.6064,5714.0
2015-06-29 09:55:00,66.84,67.02,66.81,67.02,8775.0,46.6344,46.7599,46.6134,46.7599,8775.0
2015-06-29 10:00:00,66.95,67.12,66.95,67.1,6750.0,46.7111,46.8297,46.7111,46.8158,6750.0
2015-06-29 10:05:00,67.05,67.21,67.01,67.15,4400.0,46.7809,46.8925,46.753,46.8506,4400.0
2015-06-29 10:10:00,67.18,67.2,66.9,67.15,16501.0,46.8716,46.8855,46.6762,46.8506,16501.0
2015-06-29 10:15:00,67.07,67.22,67.0,67.2,8397.0,46.7948,46.8995,46.746,46.8855,8397.0
2015-06-29 10:20:00,67.2,67.24,67.04,67.22,6275.0,46.8855,46.9134,46.7739,46.8995,6275.0
2015-06-29 10:25:00,67.17,67.24,67.07,67.19,6450.0,46.8646,46.9134,46.7948,46.8785,6450.0
2015-06-29 10:30:00,67.18,67.18,67.04,67.05,3411.0,46.8716,46.8716,46.7739,46.7809,3411.0
2015-06-29 10:35:00,67.07,67.21,67.07,67.15,10215.0,46.7948,46.8925,46.7948,46.8506,10215.0
2015-06-29 10:40:00,67.15,67.23,67.13,67.19,5400.0,46.8506,46.9065,46.8367,46.8785,5400.0
2015-06-29 10:45:00,67.15,67.31,67.15,67.25,6082.0,46.8506,46.9623,46.8506,46.9204,6082.0
2015-06-29 10:50:00,67.22,67.23,67.14,67.22,4647.0,46.8995,46.9065,46.8437,46.8995,4647.0
2015-06-29 10:55:00,67.2,67.36,67.2,67.33,3929.0,46.8855,46.9972,46.8855,46.9762,3929.0
2015-06-29 11:00:00,67.3,67.3,67.18,67.18,5190.0,46.9553,46.9553,46.8716,46.8716,5190.0
2015-06-29 11:05:00,67.14,67.25,67.12,67.12,3353.0,46.8437,46.9204,46.8297,46.8297,3353.0
2015-06-29 11:10:00,67.16,67.16,67.0,67.0,13504.0,46.8576,46.8576,46.746,46.746,13504.0
2015-06-29 11:15:00,66.97,67.0,66.92,66.92,4417.0,46.7251,46.746,46.6902,46.6902,4417.0
2015-06-29 11:20:00,66.92,66.95,66.88,66.88,12967.0,46.6902,46.7111,46.6623,46.6623,12967.0
2015-06-29 11:25:00,66.91,66.91,66.86,66.89,5341.0,46.6832,46.6832,46.6483,46.6692,5341.0
2015-06-29 11:30:00,66.88,66.89,66.86,66.88,28643.0,46.6623,46.6692,46.6483,46.6623,28643.0
2015-06-29 11:35:00,66.88,66.88,66.75,66.81,6156.0,46.6623,46.6623,46.5716,46.6134,6156.0
2015-06-29 11:40:00,66.82,66.91,66.82,66.84,2152.0,46.6204,46.6832,46.6204,46.6344,2152.0
2015-06-29 11:45:00,66.88,66.88,66.8,66.83,5717.0,46.6623,46.6623,46.6064,46.6274,5717.0
2015-06-29 11:50:00,66.84,66.85,66.74,66.81,4612.0,46.6344,46.6413,46.5646,46.6134,4612.0
2015-06-29 11:55:00,66.79,66.85,66.79,66.83,13756.0,46.5995,46.6413,46.5995,46.6274,13756.0
2015-06-29 12:00:00,66.88,66.88,66.8,66.88,3349.0,46.6623,46.6623,46.6064,46.6623,3349.0
2015-06-29 12:05:00,66.9,66.92,66.82,66.85,3041.0,46.6762,46.6902,46.6204,46.6413,3041.0
2015-06-29 12:10:00,66.87,66.87,66.84,66.86,2769.0,46.6553,46.6553,46.6344,46.6483,2769.0
2015-06-29 12:15:00,66.86,66.9,66.83,66.84,2764.0,46.6483,46.6762,46.6274,46.6344,2764.0
2015-06-29 12:20:00,66.77,66.79,66.7,66.7,2000.0,46.5855,46.5995,46.5367,46.5367,2000.0
2015-06-29 12:25:00,66.67,66.71,66.64,66.68,1943.0,46.5157,46.5437,46.4948,46.5227,1943.0
2015-06-29 12:30:00,66.69,66.69,66.62,66.62,3435.0,46.5297,46.5297,46.4809,46.4809,3435.0
2015-06-29 12:35:00,66.62,66.64,66.59,66.62,3755.0,46.4809,46.4948,46.4599,46.4809,3755.0
2015-06-29 12:40:00,66.59,66.66,66.59,66.61,1700.0,46.4599,46.5088,46.4599,46.4739,1700.0
2015-06-29 12:45:00,66.61,66.62,66.54,66.54,1551.0,46.4739,46.4809,46.425,46.425,1551.0
2015-06-29 12:50:00,66.5,66.5,66.46,66.46,3060.0,46.3971,46.3971,46.3692,46.3692,3060.0
2015-06-29 12:55:00,66.45,66.45,66.38,66.41,3180.0,46.3622,46.3622,46.3134,46.3343,3180.0
2015-06-29 13:00:00,66.43,66.47,66.43,66.46,3680.0,46.3483,46.3762,46.3483,46.3692,3680.0
2015-06-29 13:05:00,66.47,66.47,66.38,66.4,4405.0,46.3762,46.3762,46.3134,46.3274,4405.0
2015-06-29 13:10:00,66.4,66.4,66.26,66.27,4821.0,46.3274,46.3274,46.2297,46.2367,4821.0
2015-06-29 13:15:00,66.28,66.32,66.28,66.32,1500.0,46.2436,46.2715,46.2436,46.2715,1500.0
2015-06-29 13:20:00,66.34,66.46,66.34,66.45,2657.0,46.2855,46.3692,46.2855,46.3622,2657.0
2015-06-29 13:25:00,66.45,66.48,66.41,66.42,4110.0,46.3622,46.3832,46.3343,46.3413,4110.0
2015-06-29 13:30:00,66.42,66.51,66.42,66.45,3419.0,46.3413,46.4041,46.3413,46.3622,3419.0
2015-06-29 13:35:00,66.47,66.5,66.43,66.5,4385.0,46.3762,46.3971,46.3483,46.3971,4385.0
2015-06-29 13:40:00,66.48,66.49,66.39,66.44,3350.0,46.3832,46.3902,46.3204,46.3553,3350.0
2015-06-29 13:45:00,66.44,66.52,66.44,66.46,3372.0,46.3553,46.4111,46.3553,46.3692,3372.0
2015-06-29 13:50:00,66.43,66.45,66.39,66.4,8093.0,46.3483,46.3622,46.3204,46.3274,8093.0
2015-06-29 13:55:00,66.39,66.42,66.37,66.42,2514.0,46.3204,46.3413,46.3064,46.3413,2514.0
2015-06-29 14:00:00,66.42,66.45,66.4,66.41,4485.0,46.3413,46.3622,46.3274,46.3343,4485.0
2015-06-29 14:05:00,66.42,66.45,66.41,66.41,3400.0,46.3413,46.3622,46.3343,46.3343,3400.0
2015-06-29 14:10:00,66.41,66.42,66.31,66.31,4946.0,46.3343,46.3413,46.2646,46.2646,4946.0
2015-06-29 14:15:00,66.28,66.29,66.21,66.22,2550.0,46.2436,46.2506,46.1948,46.2018,2550.0
2015-06-29 14:20:00,66.22,66.23,66.16,66.16,1700.0,46.2018,46.2088,46.1599,46.1599,1700.0
2015-06-29 14:25:00,66.18,66.25,66.15,66.19,10144.0,46.1739,46.2227,46.1529,46.1808,10144.0
2015-06-29 14:30:00,66.19,66.2,66.1,66.1,5980.0,46.1808,46.1878,46.1181,46.1181,5980.0
2015-06-29 14:35:00,66.1,66.21,66.07,66.2,5440.0,46.1181,46.1948,46.0971,46.1878,5440.0
2015-06-29 14:40:00,66.2,66.23,66.16,66.21,5621.0,46.1878,46.2088,46.1599,46.1948,5621.0
2015-06-29 14:45:00,66.21,66.27,66.2,66.2,9831.0,46.1948,46.2367,46.1878,46.1878,9831.0
2015-06-29 14:50:00,66.19,66.21,66.13,66.16,3600.0,46.1808,46.1948,46.139,46.1599,3600.0
2015-06-29 14:55:00,66.17,66.18,66.09,66.18,3521.0,46.1669,46.1739,46.1111,46.1739,3521.0
2015-06-29 15:00:00,66.13,66.18,66.07,66.08,5200.0,46.139,46.1739,46.0971,46.1041,5200.0
2015-06-29 15:05:00,66.09,66.16,66.06,66.09,5880.0,46.1111,46.1599,46.0901,46.1111,5880.0
2015-06-29 15:10:00,66.09,66.16,66.06,66.06,4196.0,46.1111,46.1599,46.0901,46.0901,4196.0
2015-06-29 15:15:00,66.05,66.08,65.99,66.04,8583.0,46.0832,46.1041,46.0413,46.0762,8583.0
2015-06-29 15:20:00,66.05,66.13,66.05,66.13,6128.0,46.0832,46.139,46.0832,46.139,6128.0
2015-06-29 15:25:00,66.13,66.14,66.04,66.04,7055.0,46.139,46.146,46.0762,46.0762,7055.0
2015-06-29 15:30:00,66.02,66.08,65.94,66.02,10807.0,46.0622,46.1041,46.0064,46.0622,10807.0
2015-06-29 15:35:00,66.02,66.11,65.99,66.09,34271.0,46.0622,46.125,46.0413,46.1111,34271.0
2015-06-29 15:40:00,66.09,66.11,66.07,66.07,39512.0,46.1111,46.125,46.0971,46.0971,39512.0
2015-06-29 15:45:00,66.05,66.05,65.75,65.94,39978.0,46.0832,46.0832,45.8739,46.0064,39978.0
2015-06-29 15:50:00,65.94,66.0,65.91,65.95,45146.0,46.0064,46.0483,45.9855,46.0134,45146.0
2015-06-29 15:55:00,65.94,65.96,65.82,65.82,107480.0,46.0064,46.0204,45.9227,45.9227,107480.0
2015-06-30 09:30:00,66.13,66.57,65.66,66.11,33120.0,46.139,46.446,45.8111,46.125,33120.0
2015-06-30 09:35:00,65.96,66.09,65.85,65.85,6927.0,46.0204,46.1111,45.9436,45.9436,6927.0
2015-06-30 09:40:00,65.92,66.29,65.91,66.25,11436.0,45.9925,46.2506,45.9855,46.2227,11436.0
2015-06-30 09:45:00,66.29,66.35,66.12,66.33,6818.0,46.2506,46.2925,46.132,46.2785,6818.0
2015-06-30 09:50:00,66.35,66.64,66.35,66.61,28956.0,46.2925,46.4948,46.2925,46.4739,28956.0
2015-06-30 09:55:00,66.54,66.57,66.33,66.47,7424.0,46.425,46.446,46.2785,46.3762,7424.0
2015-06-30 10:00:00,66.47,66.51,66.27,66.31,13351.0,46.3762,46.4041,46.2367,46.2646,13351.0
2015-06-30 10:05:00,66.26,66.36,66.26,66.32,5657.0,46.2297,46.2995,46.2297,46.2715,5657.0
2015-06-30 10:10:00,66.38,66.47,66.34,66.45,10779.0,46.3134,46.3762,46.2855,46.3622,10779.0
2015-06-30 10:15:00,66.41,66.41,66.2,66.24,6990.0,46.3343,46.3343,46.1878,46.2157,6990.0
2015-06-30 10:20:00,66.24,66.24,66.08,66.08,4891.0,46.2157,46.2157,46.1041,46.1041,4891.0
2015-06-30 10:25:00,66.08,66.1,66.04,66.09,9522.0,46.1041,46.1181,46.0762,46.1111,9522.0
2015-06-30 10:30:00,66.07,66.13,65.97,66.05,24450.0,46.0971,46.139,46.0274,46.0832,24450.0
2015-06-30 10:35:00,66.02,66.11,66.02,66.06,12635.0,46.0622,46.125,46.0622,46.0901,12635.0
2015-06-30 10:40:00,66.05,66.05,65.83,65.84,15605.0,46.0832,46.0832,45.9297,45.9367,15605.0
2015-06-30 10:45:00,65.84,65.88,65.82,65.86,16690.0,45.9367,45.9646,45.9227,45.9506,16690.0
2015-06-30 10:50:00,65.86,66.0,65.81,66.0,27542.0,45.9506,46.0483,45.9157,46.0483,27542.0
2015-06-30 10:55:00,66.0,66.11,65.88,66.02,31562.0,46.0483,46.125,45.9646,46.0622,31562.0
2015-06-30 11:00:00,66.0,66.22,65.99,66.22,13402.0,46.0483,46.2018,46.0413,46.2018,13402.0
2015-06-30 11:05:00,66.21,66.37,66.17,66.37,25476.0,46.1948,46.3064,46.1669,46.3064,25476.0
2015-06-30 11:10:00,66.37,66.42,66.21,66.27,11002.0,46.3064,46.3413,46.1948,46.2367,11002.0
2015-06-30 11:15:00,66.28,66.33,66.23,66.26,13919.0,46.2436,46.2785,46.2088,46.2297,13919.0
2015-06-30 11:20:00,66.25,66.37,66.24,66.34,15181.0,46.2227,46.3064,46.2157,46.2855,15181.0
2015-06-30 11:25:00,66.34,66.4,66.25,66.3,33901.0,46.2855,46.3274,46.2227,46.2576,33901.0
2015-06-30 11:30:00,66.27,66.28,66.15,66.16,11307.0,46.2367,46.2436,46.1529,46.1599,11307.0
2015-06-30 11:35:00,66.16,66.2,66.14,66.16,6571.0,46.1599,46.1878,46.146,46.1599,6571.0
2015-06-30 11:40:00,66.17,66.21,66.08,66.08,20625.0,46.1669,46.1948,46.1041,46.1041,20625.0
2015-06-30 11:45:00,66.09,66.17,66.07,66.17,26022.0,46.1111,46.1669,46.0971,46.1669,26022.0
2015-06-30 11:50:00,66.15,66.24,66.1,66.13,18161.0,46.1529,46.2157,46.1181,46.139,18161.0
2015-06-30 11:55:00,66.1,66.15,66.09,66.12,35382.0,46.1181,46.1529,46.1111,46.132,35382.0
2015-06-30 12:00:00,66.12,66.15,66.09,66.11,8720.0,46.132,46.1529,46.1111,46.125,8720.0
2015-06-30 12:05:00,66.09,66.12,66.07,66.12,11171.0,46.1111,46.132,46.0971,46.132,11171.0
2015-06-30 12:10:00,66.12,66.32,66.12,66.23,9146.0,46.132,46.2715,46.132,46.2088,9146.0
2015-06-30 12:15:00,66.23,66.23,66.07,66.1,14633.0,46.2088,46.2088,46.0971,46.1181,14633.0
2015-06-30 12:20:00,66.09,66.1,66.03,66.1,13844.0,46.1111,46.1181,46.0692,46.1181,13844.0
2015-06-30 12:25:00,66.1,66.1,66.01,66.07,5078.0,46.1181,46.1181,46.0553,46.0971,5078.0
2015-06-30 12:30:00,66.09,66.09,66.02,66.05,3128.0,46.1111,46.1111,46.0622,46.0832,3128.0
2015-06-30 12:35:00,66.04,66.07,66.04,66.04,3272.0,46.0762,46.0971,46.0762,46.0762,3272.0
2015-06-30 12:40:00,66.04,66.1,66.03,66.09,8315.0,46.0762,46.1181,46.0692,46.1111,8315.0
2015-06-30 12:45:00,66.09,66.09,66.07,66.09,6935.0,46.1111,46.1111,46.0971,46.1111,6935.0
2015-06-30 12:50:00,66.1,66.16,66.09,66.1,25991.0,46.1181,46.1599,46.1111,46.1181,25991.0
2015-06-30 12:55:00,66.13,66.16,66.09,66.16,6241.0,46.139,46.1599,46.1111,46.1599,6241.0
2015-06-30 13:00:00,66.17,66.34,66.14,66.34,4437.0,46.1669,46.2855,46.146,46.2855,4437.0
2015-06-30 13:05:00,66.33,66.35,66.3,66.31,3510.0,46.2785,46.2925,46.2576,46.2646,3510.0
2015-06-30 13:10:00,66.31,66.35,66.29,66.34,11838.0,46.2646,46.2925,46.2506,46.2855,11838.0
2015-06-30 13:15:00,66.34,66.35,66.18,66.35,36891.0,46.2855,46.2925,46.1739,46.2925,36891.0
2015-06-30 13:20:00,66.34,66.35,66.33,66.35,11083.0,46.2855,46.2925,46.2785,46.2925,11083.0
2015-06-30 13:25:00,66.34,66.35,66.31,66.34,11339.0,46.2855,46.2925,46.2646,46.2855,11339.0
2015-06-30 13:30:00,66.34,66.35,66.34,66.35,12351.0,46.2855,46.2925,46.2855,46.2925,12351.0
2015-06-30 13:35:00,66.35,66.45,66.35,66.45,18485.0,46.2925,46.3622,46.2925,46.3622,18485.0
2015-06-30 13:40:00,66.45,66.45,66.43,66.45,18473.0,46.3622,46.3622,46.3483,46.3622,18473.0
2015-06-30 13:45:00,66.44,66.6,66.43,66.6,38436.0,46.3553,46.4669,46.3483,46.4669,38436.0
2015-06-30 13:50:00,66.6,66.6,66.45,66.59,43472.0,46.4669,46.4669,46.3622,46.4599,43472.0
2015-06-30 13:55:00,66.59,66.6,66.57,66.58,19369.0,46.4599,46.4669,46.446,46.4529,19369.0
2015-06-30 14:00:00,66.59,66.6,66.55,66.57,49967.0,46.4599,46.4669,46.432,46.446,49967.0
2015-06-30 14:05:00,66.59,66.78,66.58,66.78,24563.0,46.4599,46.5925,46.4529,46.5925,24563.0
2015-06-30 14:10:00,66.79,66.97,66.79,66.95,13256.0,46.5995,46.7251,46.5995,46.7111,13256.0
2015-06-30 14:15:00,66.97,67.18,66.78,67.11,61047.0,46.7251,46.8716,46.5925,46.8227,61047.0
2015-06-30 14:20:00,67.11,67.14,67.02,67.02,14810.0,46.8227,46.8437,46.7599,46.7599,14810.0
2015-06-30 14:25:00,67.03,67.07,66.9,66.92,20047.0,46.7669,46.7948,46.6762,46.6902,20047.0
2015-06-30 14:30:00,66.95,66.97,66.83,66.86,53829.0,46.7111,46.7251,46.6274,46.6483,53829.0
2015-06-30 14:35:00,66.87,66.87,66.73,66.73,10745.0,46.6553,46.6553,46.5576,46.5576,10745.0
2015-06-30 14:40:00,66.72,66.73,66.64,66.68,9069.0,46.5506,46.5576,46.4948,46.5227,9069.0
2015-06-30 14:45:00,66.69,66.76,66.64,66.74,10092.0,46.5297,46.5785,46.4948,46.5646,10092.0
2015-06-30 14:50:00,66.75,66.78,66.7,66.71,16057.0,46.5716,46.5925,46.5367,46.5437,16057.0
2015-06-30 14:55:00,66.72,66.84,66.71,66.8,11790.0,46.5506,46.6344,46.5437,46.6064,11790.0
2015-06-30 15:00:00,66.81,66.83,66.75,66.78,26095.0,46.6134,46.6274,46.5716,46.5925,26095.0
2015-06-30 15:05:00,66.79,66.8,66.76,66.8,43213.0,46.5995,46.6064,46.5785,46.6064,43213.0
2015-06-30 15:10:00,66.81,66.84,66.67,66.72,33867.0,46.6134,46.6344,46.5157,46.5506,33867.0
2015-06-30 15:15:00,66.72,66.81,66.59,66.59,22798.0,46.5506,46.6134,46.4599,46.4599,22798.0
2015-06-30 15:20:00,66.59,66.76,66.57,66.59,46161.0,46.4599,46.5785,46.446,46.4599,46161.0
2015-06-30 15:25:00,66.59,66.67,66.55,66.67,11172.0,46.4599,46.5157,46.432,46.5157,11172.0
2015-06-30 15:30:00,66.68,66.68,66.58,66.6,17265.0,46.5227,46.5227,46.4529,46.4669,17265.0
2015-06-30 15:35:00,66.61,66.63,66.54,66.58,11800.0,46.4739,46.4878,46.425,46.4529,11800.0
2015-06-30 15:40:00,66.58,66.66,66.56,66.64,27119.0,46.4529,46.5088,46.439,46.4948,27119.0
2015-06-30 15:45:00,66.66,66.84,66.63,66.72,61203.0,46.5088,46.6344,46.4878,46.5506,61203.0
2015-06-30 15:50:00,66.72,66.81,66.71,66.81,38367.0,46.5506,46.6134,46.5437,46.6134,38367.0
2015-06-30 15:55:00,66.81,66.86,66.66,66.66,78868.0,46.6134,46.6483,46.5088,46.5088,78868.0
2015-07-01 09:30:00,67.06,67.06,66.08,66.39,28915.0,46.7878,46.7878,46.1041,46.3204,28915.0
2015-07-01 09:35:00,66.45,67.02,66.45,66.59,17278.0,46.3622,46.7599,46.3622,46.4599,17278.0
2015-07-01 09:40:00,66.54,66.66,66.19,66.43,12005.0,46.425,46.5088,46.1808,46.3483,12005.0
2015-07-01 09:45:00,66.49,66.52,66.26,66.52,10337.0,46.3902,46.4111,46.2297,46.4111,10337.0
2015-07-01 09:50:00,66.49,66.51,66.39,66.39,5202.0,46.3902,46.4041,46.3204,46.3204,5202.0
2015-07-01 09:55:00,66.45,66.58,66.42,66.48,6325.0,46.3622,46.4529,46.3413,46.3832,6325.0
2015-07-01 10:00:00,66.46,66.7,66.41,66.56,52325.0,46.3692,46.5367,46.3343,46.439,52325.0
2015-07-01 10:05:00,66.55,66.61,66.53,66.58,29080.0,46.432,46.4739,46.4181,46.4529,29080.0
2015-07-01 10:10:00,66.59,66.62,66.53,66.56,38709.0,46.4599,46.4809,46.4181,46.439,38709.0
2015-07-01 10:15:00,66.56,66.75,66.55,66.73,24164.0,46.439,46.5716,46.432,46.5576,24164.0
2015-07-01 10:20:00,66.73,66.98,66.62,66.96,38139.0,46.5576,46.732,46.4809,46.7181,38139.0
2015-07-01 10:25:00,66.94,67.19,66.7,67.08,69403.0,46.7041,46.8785,46.5367,46.8018,69403.0
2015-07-01 10:30:00,67.09,67.22,66.96,67.2,93570.0,46.8088,46.8995,46.7181,46.8855,93570.0
2015-07-01 10:35:00,67.19,67.37,67.08,67.09,32695.0,46.8785,47.0041,46.8018,46.8088,32695.0
2015-07-01 10:40:00,67.09,67.31,67.08,67.31,40412.0,46.8088,46.9623,46.8018,46.9623,40412.0
2015-07-01 10:45:00,67.33,67.33,67.19,67.25,164316.0,46.9762,46.9762,46.8785,46.9204,164316.0
2015-07-01 10:50:00,67.25,67.56,67.24,67.53,45149.0,46.9204,47.1367,46.9134,47.1158,45149.0
2015-07-01 10:55:00,67.55,67.56,67.47,67.56,10072.0,47.1297,47.1367,47.0739,47.1367,10072.0
2015-07-01 11:00:00,67.54,67.62,67.48,67.51,25865.0,47.1227,47.1786,47.0809,47.1018,25865.0
2015-07-01 11:05:00,67.48,67.5,67.31,67.31,27932.0,47.0809,47.0948,46.9623,46.9623,27932.0
2015-07-01 11:10:00,67.34,67.38,67.2,67.22,11265.0,46.9832,47.0111,46.8855,46.8995,11265.0
2015-07-01 11:15:00,67.23,67.27,67.15,67.16,7973.0,46.9065,46.9344,46.8506,46.8576,7973.0
2015-07-01 11:20:00,67.16,67.23,67.15,67.22,5990.0,46.8576,46.9065,46.8506,46.8995,5990.0
2015-07-01 11:25:00,67.21,67.42,67.17,67.42,141223.0,46.8925,47.039,46.8646,47.039,141223.0
2015-07-01 11:30:00,67.43,67.59,67.41,67.53,9599.0,47.046,47.1576,47.032,47.1158,9599.0
2015-07-01 11:35:00,67.61,67.74,67.61,67.66,7642.0,47.1716,47.2623,47.1716,47.2065,7642.0
2015-07-01 11:40:00,67.67,67.69,67.58,67.65,14077.0,47.2134,47.2274,47.1507,47.1995,14077.0
2015-07-01 11:45:00,67.64,67.8,67.63,67.72,14029.0,47.1925,47.3041,47.1855,47.2483,14029.0
2015-07-01 11:50:00,67.71,67.75,67.64,67.7,6174.0,47.2414,47.2693,47.1925,47.2344,6174.0
2015-07-01 11:55:00,67.71,67.86,67.71,67.8,53251.0,47.2414,47.346,47.2414,47.3041,53251.0
2015-07-01 12:00:00,67.82,67.85,67.71,67.8,50119.0,47.3181,47.339,47.2414,47.3041,50119.0
2015-07-01 12:05:00,67.77,67.91,67.77,67.91,6699.0,47.2832,47.3809,47.2832,47.3809,6699.0
2015-07-01 12:10:00,67.88,67.9,67.7,67.75,5860.0,47.36,47.3739,47.2344,47.2693,5860.0
2015-07-01 12:15:00,67.72,67.94,67.72,67.92,16127.0,47.2483,47.4018,47.2483,47.3879,16127.0
2015-07-01 12:20:00,67.89,67.99,67.8,67.91,11123.0,47.3669,47.4367,47.3041,47.3809,11123.0
2015-07-01 12:25:00,67.95,68.07,67.92,68.05,9720.0,47.4088,47.4925,47.3879,47.4786,9720.0
2015-07-01 12:30:00,68.05,68.07,67.82,67.92,84426.0,47.4786,47.4925,47.3181,47.3879,84426.0
2015-07-01 12:35:00,67.89,67.98,67.88,67.98,5257.0,47.3669,47.4297,47.36,47.4297,5257.0
2015-07-01 12:40:00,67.98,68.06,67.98,68.02,13289.0,47.4297,47.4855,47.4297,47.4576,13289.0
2015-07-01 12:45:00,68.02,68.16,68.02,68.08,5294.0,47.4576,47.5553,47.4576,47.4995,5294.0
2015-07-01 12:50:00,68.06,68.18,67.97,68.04,12815.0,47.4855,47.5693,47.4228,47.4716,12815.0
2015-07-01 12:55:00,68.04,68.05,67.87,67.94,10479.0,47.4716,47.4786,47.353,47.4018,10479.0
2015-07-01 13:00:00,67.94,68.07,67.9,68.07,9956.0,47.4018,47.4925,47.3739,47.4925,9956.0
2015-07-01 13:05:00,68.05,68.15,68.04,68.14,10632.0,47.4786,47.5483,47.4716,47.5414,10632.0
2015-07-01 13:10:00,68.12,68.26,68.09,68.26,4974.0,47.5274,47.6251,47.5065,47.6251,4974.0
2015-07-01 13:15:00,68.25,68.38,68.25,68.37,7891.0,47.6181,47.7088,47.6181,47.7018,7891.0
2015-07-01 13:20:00,68.38,68.38,68.19,68.25,14893.0,47.7088,47.7088,47.5762,47.6181,14893.0
2015-07-01 13:25:00,68.24,68.34,68.22,68.27,7263.0,47.6111,47.6809,47.5972,47.6321,7263.0
2015-07-01 13:30:00,68.26,68.29,68.12,68.2,33412.0,47.6251,47.646,47.5274,47.5832,33412.0
2015-07-01 13:35:00,68.2,68.36,68.18,68.28,11542.0,47.5832,47.6949,47.5693,47.639,11542.0
2015-07-01 13:40:00,68.3,68.43,68.23,68.27,29006.0,47.653,47.7437,47.6042,47.6321,29006.0
2015-07-01 13:45:00,68.26,68.29,68.16,68.2,7109.0,47.6251,47.646,47.5553,47.5832,7109.0
2015-07-01 13:50:00,68.23,68.23,68.05,68.07,4275.0,47.6042,47.6042,47.4786,47.4925,4275.0
2015-07-01 13:55:00,68.09,68.1,67.96,67.97,14877.0,47.5065,47.5135,47.4158,47.4228,14877.0
2015-07-01 14:00:00,67.97,68.02,67.92,67.99,8648.0,47.4228,47.4576,47.3879,47.4367,8648.0
2015-07-01 14:05:00,67.99,68.0,67.91,67.98,18937.0,47.4367,47.4437,47.3809,47.4297,18937.0
2015-07-01 14:10:00,67.96,67.98,67.8,67.8,10329.0,47.4158,47.4297,47.3041,47.3041,10329.0
2015-07-01 14:15:00,67.81,67.83,67.69,67.78,19134.0,47.3111,47.3251,47.2274,47.2902,19134.0
2015-07-01 14:20:00,67.79,67.8,67.67,67.69,10741.0,47.2972,47.3041,47.2134,47.2274,10741.0
2015-07-01 14:25:00,67.7,67.78,67.65,67.74,15790.0,47.2344,47.2902,47.1995,47.2623,15790.0
2015-07-01 14:30:00,67.75,67.81,67.69,67.72,34182.0,47.2693,47.3111,47.2274,47.2483,34182.0
2015-07-01 14:35:00,67.72,67.72,67.59,67.7,25699.0,47.2483,47.2483,47.1576,47.2344,25699.0
2015-07-01 14:40:00,67.69,67.69,67.6,67.67,11037.0,47.2274,47.2274,47.1646,47.2134,11037.0
2015-07-01 14:45:00,67.66,67.8,67.65,67.79,14417.0,47.2065,47.3041,47.1995,47.2972,14417.0
2015-07-01 14:50:00,67.81,67.86,67.75,67.86,14481.0,47.3111,47.346,47.2693,47.346,14481.0
2015-07-01 14:55:00,67.85,67.9,67.83,67.89,9295.0,47.339,47.3739,47.3251,47.3669,9295.0
2015-07-01 15:00:00,67.89,67.97,67.84,67.93,14358.0,47.3669,47.4228,47.3321,47.3948,14358.0
2015-07-01 15:05:00,67.92,67.95,67.9,67.95,11219.0,47.3879,47.4088,47.3739,47.4088,11219.0
2015-07-01 15:10:00,67.95,68.1,67.94,68.09,13470.0,47.4088,47.5135,47.4018,47.5065,13470.0
2015-07-01 15:15:00,68.09,68.13,68.03,68.12,16946.0,47.5065,47.5344,47.4646,47.5274,16946.0
2015-07-01 15:20:00,68.12,68.23,68.09,68.23,19314.0,47.5274,47.6042,47.5065,47.6042,19314.0
2015-07-01 15:25:00,68.22,68.27,68.18,68.24,21945.0,47.5972,47.6321,47.5693,47.6111,21945.0
2015-07-01 15:30:00,68.25,68.25,68.11,68.18,18139.0,47.6181,47.6181,47.5204,47.5693,18139.0
2015-07-01 15:35:00,68.17,68.22,68.11,68.21,21830.0,47.5623,47.5972,47.5204,47.5902,21830.0
2015-07-01 15:40:00,68.23,68.24,68.15,68.18,33920.0,47.6042,47.6111,47.5483,47.5693,33920.0
2015-07-01 15:45:00,68.19,68.41,68.18,68.41,47550.0,47.5762,47.7297,47.5693,47.7297,47550.0
2015-07-01 15:50:00,68.39,68.53,68.34,68.51,64440.0,47.7158,47.8135,47.6809,47.7995,64440.0
2015-07-01 15:55:00,68.52,68.62,68.34,68.45,140155.0,47.8065,47.8763,47.6809,47.7577,140155.0
2015-07-02 09:30:00,68.8,69.46,68.63,68.69,28505.0,48.0018,48.4623,47.8832,47.9251,28505.0
2015-07-02 09:35:00,68.73,68.87,68.3,68.71,17381.0,47.953,48.0507,47.653,47.9391,17381.0
2015-07-02 09:40:00,68.73,68.73,68.38,68.38,5723.0,47.953,47.953,47.7088,47.7088,5723.0
2015-07-02 09:45:00,68.42,68.64,68.31,68.37,6223.0,47.7367,47.8902,47.66,47.7018,6223.0
2015-07-02 09:50:00,68.33,68.71,68.27,68.46,9190.0,47.6739,47.9391,47.6321,47.7646,9190.0
2015-07-02 09:55:00,68.48,68.71,68.48,68.68,6532.0,47.7786,47.9391,47.7786,47.9181,6532.0
2015-07-02 10:00:00,68.62,68.65,68.31,68.38,8684.0,47.8763,47.8972,47.66,47.7088,8684.0
2015-07-02 10:05:00,68.42,68.59,68.35,68.5,16044.0,47.7367,47.8553,47.6879,47.7925,16044.0
2015-07-02 10:10:00,68.51,68.67,68.43,68.63,10072.0,47.7995,47.9111,47.7437,47.8832,10072.0
2015-07-02 10:15:00,68.58,68.68,68.47,68.58,11407.0,47.8484,47.9181,47.7716,47.8484,11407.0
2015-07-02 10:20:00,68.56,68.77,68.43,68.75,11540.0,47.8344,47.9809,47.7437,47.967,11540.0
2015-07-02 10:25:00,68.72,68.93,68.72,68.9,19208.0,47.946,48.0925,47.946,48.0716,19208.0
2015-07-02 10:30:00,68.88,69.05,68.88,68.97,43316.0,48.0577,48.1763,48.0577,48.1205,43316.0
2015-07-02 10:35:00,68.95,69.02,68.76,68.9,29689.0,48.1065,48.1553,47.9739,48.0716,29689.0
2015-07-02 10:40:00,68.89,69.0,68.86,68.97,42559.0,48.0646,48.1414,48.0437,48.1205,42559.0
2015-07-02 10:45:00,68.97,69.13,68.97,69.01,14868.0,48.1205,48.2321,48.1205,48.1484,14868.0
2015-07-02 10:50:00,68.98,69.12,68.89,69.12,23887.0,48.1274,48.2251,48.0646,48.2251,23887.0
2015-07-02 10:55:00,69.13,69.13,68.99,68.99,9155.0,48.2321,48.2321,48.1344,48.1344,9155.0
2015-07-02 11:00:00,68.95,68.95,68.76,68.79,12059.0,48.1065,48.1065,47.9739,47.9949,12059.0
2015-07-02 11:05:00,68.76,68.85,68.76,68.84,3830.0,47.9739,48.0367,47.9739,48.0298,3830.0
2015-07-02 11:10:00,68.85,69.01,68.74,69.01,13550.0,48.0367,48.1484,47.96,48.1484,13550.0
2015-07-02 11:15:00,68.99,69.05,68.92,68.92,21902.0,48.1344,48.1763,48.0856,48.0856,21902.0
2015-07-02 11:20:00,68.91,68.91,68.77,68.8,8245.0,48.0786,48.0786,47.9809,48.0018,8245.0
2015-07-02 11:25:00,68.8,69.04,68.8,69.01,13734.0,48.0018,48.1693,48.0018,48.1484,13734.0
2015-07-02 11:30:00,69.0,69.09,69.0,69.08,28996.0,48.1414,48.2042,48.1414,48.1972,28996.0
2015-07-02 11:35:00,69.05,69.05,68.82,68.82,9581.0,48.1763,48.1763,48.0158,48.0158,9581.0
2015-07-02 11:40:00,68.81,68.87,68.76,68.8,7684.0,48.0088,48.0507,47.9739,48.0018,7684.0
2015-07-02 11:45:00,68.78,68.84,68.64,68.83,5207.0,47.9879,48.0298,47.8902,48.0228,5207.0
2015-07-02 11:50:00,68.81,68.82,68.73,68.74,12889.0,48.0088,48.0158,47.953,47.96,12889.0
2015-07-02 11:55:00,68.73,68.88,68.69,68.88,8143.0,47.953,48.0577,47.9251,48.0577,8143.0
2015-07-02 12:00:00,68.9,69.04,68.89,69.04,8692.0,48.0716,48.1693,48.0646,48.1693,8692.0
2015-07-02 12:05:00,69.02,69.04,68.96,68.96,5753.0,48.1553,48.1693,48.1135,48.1135,5753.0
2015-07-02 12:10:00,68.94,68.94,68.75,68.85,8016.0,48.0995,48.0995,47.967,48.0367,8016.0
2015-07-02 12:15:00,68.85,68.92,68.81,68.86,5519.0,48.0367,48.0856,48.0088,48.0437,5519.0
2015-07-02 12:20:00,68.83,68.89,68.81,68.86,7447.0,48.0228,48.0646,48.0088,48.0437,7447.0
2015-07-02 12:25:00,68.88,68.98,68.74,68.97,8157.0,48.0577,48.1274,47.96,48.1205,8157.0
2015-07-02 12:30:00,68.98,69.07,68.85,68.87,5435.0,48.1274,48.1902,48.0367,48.0507,5435.0
2015-07-02 12:35:00,68.87,68.92,68.8,68.9,6580.0,48.0507,48.0856,48.0018,48.0716,6580.0
2015-07-02 12:40:00,68.91,68.96,68.87,68.94,18412.0,48.0786,48.1135,48.0507,48.0995,18412.0
2015-07-02 12:45:00,68.92,69.07,68.89,69.07,5350.0,48.0856,48.1902,48.0646,48.1902,5350.0
2015-07-02 12:50:00,69.07,69.07,68.91,69.03,17960.0,48.1902,48.1902,48.0786,48.1623,17960.0
2015-07-02 12:55:00,69.06,69.12,69.04,69.1,6337.0,48.1832,48.2251,48.1693,48.2112,6337.0
2015-07-02 13:00:00,69.1,69.1,68.94,68.98,8335.0,48.2112,48.2112,48.0995,48.1274,8335.0
2015-07-02 13:05:00,68.99,68.99,68.95,68.99,5121.0,48.1344,48.1344,48.1065,48.1344,5121.0
2015-07-02 13:10:00,68.98,68.98,68.83,68.91,9727.0,48.1274,48.1274,48.0228,48.0786,9727.0
2015-07-02 13:15:00,68.91,68.97,68.91,68.97,3153.0,48.0786,48.1205,48.0786,48.1205,3153.0
2015-07-02 13:20:00,68.95,69.05,68.88,69.05,6138.0,48.1065,48.1763,48.0577,48.1763,6138.0
2015-07-02 13:25:00,69.03,69.05,68.97,69.02,4215.0,48.1623,48.1763,48.1205,48.1553,4215.0
2015-07-02 13:30:00,68.99,69.08,68.97,68.97,15128.0,48.1344,48.1972,48.1205,48.1205,15128.0
2015-07-02 13:35:00,68.96,68.97,68.75,68.77,14840.0,48.1135,48.1205,47.967,47.9809,14840.0
2015-07-02 13:40:00,68.75,68.83,68.7,68.8,11761.0,47.967,48.0228,47.9321,48.0018,11761.0
2015-07-02 13:45:00,68.8,68.83,68.75,68.81,7994.0,48.0018,48.0228,47.967,48.0088,7994.0
2015-07-02 13:50:00,68.83,68.96,68.83,68.85,5484.0,48.0228,48.1135,48.0228,48.0367,5484.0
2015-07-02 13:55:00,68.86,68.91,68.82,68.84,9538.0,48.0437,48.0786,48.0158,48.0298,9538.0
2015-07-02 14:00:00,68.85,68.87,68.78,68.86,8338.0,48.0367,48.0507,47.9879,48.0437,8338.0
2015-07-02 14:05:00,68.86,68.94,68.74,68.94,9050.0,48.0437,48.0995,47.96,48.0995,9050.0
2015-07-02 14:10:00,68.93,68.94,68.73,68.74,12889.0,48.0925,48.0995,47.953,47.96,12889.0
2015-07-02 14:15:00,68.74,68.9,68.72,68.86,16584.0,47.96,48.0716,47.946,48.0437,16584.0
2015-07-02 14:20:00,68.85,68.9,68.8,68.9,13333.0,48.0367,48.0716,48.0018,48.0716,13333.0
2015-07-02 14:25:00,68.88,68.95,68.88,68.93,6946.0,48.0577,48.1065,48.0577,48.0925,6946.0
2015-07-02 14:30:00,68.93,68.97,68.9,68.93,13190.0,48.0925,48.1205,48.0716,48.0925,13190.0
2015-07-02 14:35:00,68.95,68.97,68.9,68.91,10769.0,48.1065,48.1205,48.0716,48.0786,10769.0
2015-07-02 14:40:00,68.91,68.97,68.83,68.83,19059.0,48.0786,48.1205,48.0228,48.0228,19059.0
2015-07-02 14:45:00,68.83,68.95,68.82,68.86,12044.0,48.0228,48.1065,48.0158,48.0437,12044.0
2015-07-02 14:50:00,68.84,68.89,68.83,68.86,9636.0,48.0298,48.0646,48.0228,48.0437,9636.0
2015-07-02 14:55:00,68.84,68.96,68.83,68.88,9213.0,48.0298,48.1135,48.0228,48.0577,9213.0
2015-07-02 15:00:00,68.89,69.03,68.87,68.99,17312.0,48.0646,48.1623,48.0507,48.1344,17312.0
2015-07-02 15:05:00,68.99,69.02,68.97,69.02,10745.0,48.1344,48.1553,48.1205,48.1553,10745.0
2015-07-02 15:10:00,69.02,69.07,69.0,69.02,29768.0,48.1553,48.1902,48.1414,48.1553,29768.0
2015-07-02 15:15:00,69.02,69.21,69.01,69.18,33764.0,48.1553,48.2879,48.1484,48.267,33764.0
2015-07-02 15:20:00,69.19,69.24,69.15,69.24,25564.0,48.2739,48.3088,48.246,48.3088,25564.0
2015-07-02 15:25:00,69.23,69.23,69.05,69.05,36594.0,48.3019,48.3019,48.1763,48.1763,36594.0
2015-07-02 15:30:00,69.04,69.04,68.89,68.91,12625.0,48.1693,48.1693,48.0646,48.0786,12625.0
2015-07-02 15:35:00,68.93,68.96,68.87,68.89,8733.0,48.0925,48.1135,48.0507,48.0646,8733.0
2015-07-02 15:40:00,68.9,68.93,68.78,68.93,19609.0,48.0716,48.0925,47.9879,48.0925,19609.0
2015-07-02 15:45:00,68.9,68.95,68.85,68.92,29062.0,48.0716,48.1065,48.0367,48.0856,29062.0
2015-07-02 15:50:00,68.93,68.95,68.86,68.88,29319.0,48.0925,48.1065,48.0437,48.0577,29319.0
2015-07-02 15:55:00,68.88,69.0,68.87,68.95,69610.0,48.0577,48.1414,48.0507,48.1065,69610.0
2015-07-06 09:30:00,68.76,68.91,68.52,68.84,18529.0,47.9739,48.0786,47.8065,48.0298,18529.0
2015-07-06 09:35:00,68.86,68.87,68.53,68.68,8905.0,48.0437,48.0507,47.8135,47.9181,8905.0
2015-07-06 09:40:00,68.75,68.82,68.58,68.68,26231.0,47.967,48.0158,47.8484,47.9181,26231.0
2015-07-06 09:45:00,68.7,68.86,68.69,68.75,19026.0,47.9321,48.0437,47.9251,47.967,19026.0
2015-07-06 09:50:00,68.73,68.81,68.65,68.66,6250.0,47.953,48.0088,47.8972,47.9042,6250.0
2015-07-06 09:55:00,68.69,68.77,68.68,68.69,3990.0,47.9251,47.9809,47.9181,47.9251,3990.0
2015-07-06 10:00:00,68.7,68.74,68.64,68.69,9586.0,47.9321,47.96,47.8902,47.9251,9586.0
2015-07-06 10:05:00,68.66,68.74,68.66,68.71,11203.0,47.9042,47.96,47.9042,47.9391,11203.0
2015-07-06 10:10:00,68.7,68.76,68.7,68.72,27272.0,47.9321,47.9739,47.9321,47.946,27272.0
2015-07-06 10:15:00,68.72,68.81,68.69,68.76,7051.0,47.946,48.0088,47.9251,47.9739,7051.0
2015-07-06 10:20:00,68.75,68.81,68.74,68.79,16207.0,47.967,48.0088,47.96,47.9949,16207.0
2015-07-06 10:25:00,68.79,68.81,68.72,68.72,12613.0,47.9949,48.0088,47.946,47.946,12613.0
2015-07-06 10:30:00,68.74,68.8,68.69,68.72,11571.0,47.96,48.0018,47.9251,47.946,11571.0
2015-07-06 10:35:00,68.74,68.78,68.71,68.77,7000.0,47.96,47.9879,47.9391,47.9809,7000.0
2015-07-06 10:40:00,68.76,68.76,68.68,68.74,30249.0,47.9739,47.9739,47.9181,47.96,30249.0
2015-07-06 10:45:00,68.76,68.93,68.75,68.92,24503.0,47.9739,48.0925,47.967,48.0856,24503.0
2015-07-06 10:50:00,68.94,68.99,68.9,68.94,16379.0,48.0995,48.1344,48.0716,48.0995,16379.0
2015-07-06 10:55:00,68.95,68.98,68.88,68.9,14147.0,48.1065,48.1274,48.0577,48.0716,14147.0
2015-07-06 11:00:00,68.91,68.94,68.81,68.86,6164.0,48.0786,48.0995,48.0088,48.0437,6164.0
2015-07-06 11:05:00,68.87,68.89,68.84,68.84,3665.0,48.0507,48.0646,48.0298,48.0298,3665.0
2015-07-06 11:10:00,68.87,68.9,68.82,68.9,14258.0,48.0507,48.0716,48.0158,48.0716,14258.0
2015-07-06 11:15:00,68.89,68.92,68.86,68.9,6385.0,48.0646,48.0856,48.0437,48.0716,6385.0
2015-07-06 11:20:00,68.86,68.93,68.78,68.83,13616.0,48.0437,48.0925,47.9879,48.0228,13616.0
2015-07-06 11:25:00,68.84,68.85,68.77,68.79,5793.0,48.0298,48.0367,47.9809,47.9949,5793.0
2015-07-06 11:30:00,68.8,68.85,68.77,68.84,4786.0,48.0018,48.0367,47.9809,48.0298,4786.0
2015-07-06 11:35:00,68.82,68.85,68.76,68.79,8457.0,48.0158,48.0367,47.9739,47.9949,8457.0
2015-07-06 11:40:00,68.79,68.82,68.77,68.79,9616.0,47.9949,48.0158,47.9809,47.9949,9616.0
2015-07-06 11:45:00,68.8,68.89,68.79,68.89,12792.0,48.0018,48.0646,47.9949,48.0646,12792.0
2015-07-06 11:50:00,68.88,68.88,68.72,68.72,6634.0,48.0577,48.0577,47.946,47.946,6634.0
2015-07-06 11:55:00,68.73,68.82,68.7,68.8,3285.0,47.953,48.0158,47.9321,48.0018,3285.0
2015-07-06 12:00:00,68.8,68.85,68.75,68.82,5803.0,48.0018,48.0367,47.967,48.0158,5803.0
2015-07-06 12:05:00,68.86,68.9,68.79,68.88,6485.0,48.0437,48.0716,47.9949,48.0577,6485.0
2015-07-06 12:10:00,68.85,68.9,68.85,68.9,3533.0,48.0367,48.0716,48.0367,48.0716,3533.0
2015-07-06 12:15:00,68.9,68.9,68.86,68.86,7546.0,48.0716,48.0716,48.0437,48.0437,7546.0
2015-07-06 12:20:00,68.88,68.92,68.86,68.88,8383.0,48.0577,48.0856,48.0437,48.0577,8383.0
2015-07-06 12:25:00,68.88,68.88,68.8,68.83,5879.0,48.0577,48.0577,48.0018,48.0228,5879.0
2015-07-06 12:30:00,68.85,68.85,68.8,68.81,2611.0,48.0367,48.0367,48.0018,48.0088,2611.0
2015-07-06 12:35:00,68.81,68.84,68.75,68.8,6035.0,48.0088,48.0298,47.967,48.0018,6035.0
2015-07-06 12:40:00,68.78,68.89,68.77,68.88,5943.0,47.9879,48.0646,47.9809,48.0577,5943.0
2015-07-06 12:45:00,68.89,68.9,68.85,68.85,4374.0,48.0646,48.0716,48.0367,48.0367,4374.0
2015-07-06 12:50:00,68.86,68.91,68.82,68.82,2845.0,48.0437,48.0786,48.0158,48.0158,2845.0
2015-07-06 12:55:00,68.84,68.84,68.81,68.81,9915.0,48.0298,48.0298,48.0088,48.0088,9915.0
2015-07-06 13:00:00,68.87,68.98,68.87,68.97,1980.0,48.0507,48.1274,48.0507,48.1205,1980.0
2015-07-06 13:05:00,69.01,69.05,69.0,69.0,2539.0,48.1484,48.1763,48.1414,48.1414,2539.0
2015-07-06 13:10:00,69.01,69.07,69.01,69.03,2326.0,48.1484,48.1902,48.1484,48.1623,2326.0
2015-07-06 13:15:00,69.02,69.02,68.85,68.89,6593.0,48.1553,48.1553,48.0367,48.0646,6593.0
2015-07-06 13:20:00,68.87,68.89,68.78,68.79,6618.0,48.0507,48.0646,47.9879,47.9949,6618.0
2015-07-06 13:25:00,68.77,68.79,68.72,68.77,4624.0,47.9809,47.9949,47.946,47.9809,4624.0
2015-07-06 13:30:00,68.75,68.75,68.64,68.68,5060.0,47.967,47.967,47.8902,47.9181,5060.0
2015-07-06 13:35:00,68.7,68.72,68.67,68.67,3198.0,47.9321,47.946,47.9111,47.9111,3198.0
2015-07-06 13:40:00,68.67,68.71,68.63,68.69,3900.0,47.9111,47.9391,47.8832,47.9251,3900.0
2015-07-06 13:45:00,68.7,68.71,68.6,68.62,2456.0,47.9321,47.9391,47.8623,47.8763,2456.0
2015-07-06 13:50:00,68.62,68.69,68.6,68.66,4959.0,47.8763,47.9251,47.8623,47.9042,4959.0
2015-07-06 13:55:00,68.66,68.79,68.66,68.79,1830.0,47.9042,47.9949,47.9042,47.9949,1830.0
2015-07-06 14:00:00,68.75,68.75,68.65,68.69,6016.0,47.967,47.967,47.8972,47.9251,6016.0
2015-07-06 14:05:00,68.71,68.71,68.63,68.63,13946.0,47.9391,47.9391,47.8832,47.8832,13946.0
2015-07-06 14:10:00,68.64,68.72,68.64,68.71,10193.0,47.8902,47.946,47.8902,47.9391,10193.0
2015-07-06 14:15:00,68.73,68.78,68.73,68.75,4760.0,47.953,47.9879,47.953,47.967,4760.0
2015-07-06 14:20:00,68.76,68.76,68.69,68.71,5807.0,47.9739,47.9739,47.9251,47.9391,5807.0
2015-07-06 14:25:00,68.72,68.74,68.62,68.63,6625.0,47.946,47.96,47.8763,47.8832,6625.0
2015-07-06 14:30:00,68.66,68.66,68.58,68.58,8111.0,47.9042,47.9042,47.8484,47.8484,8111.0
2015-07-06 14:35:00,68.59,68.61,68.51,68.54,6746.0,47.8553,47.8693,47.7995,47.8204,6746.0
2015-07-06 14:40:00,68.55,68.58,68.5,68.51,5119.0,47.8274,47.8484,47.7925,47.7995,5119.0
2015-07-06 14:45:00,68.51,68.61,68.51,68.6,6362.0,47.7995,47.8693,47.7995,47.8623,6362.0
2015-07-06 14:50:00,68.59,68.6,68.53,68.57,6958.0,47.8553,47.8623,47.8135,47.8414,6958.0
2015-07-06 14:55:00,68.58,68.67,68.56,68.66,4824.0,47.8484,47.9111,47.8344,47.9042,4824.0
2015-07-06 15:00:00,68.66,68.66,68.6,68.6,4191.0,47.9042,47.9042,47.8623,47.8623,4191.0
2015-07-06 15:05:00,68.59,68.63,68.58,68.59,7614.0,47.8553,47.8832,47.8484,47.8553,7614.0
2015-07-06 15:10:00,68.6,68.66,68.58,68.64,8743.0,47.8623,47.9042,47.8484,47.8902,8743.0
2015-07-06 15:15:00,68.66,68.7,68.62,68.65,9833.0,47.9042,47.9321,47.8763,47.8972,9833.0
2015-07-06 15:20:00,68.65,68.71,68.6,68.61,9752.0,47.8972,47.9391,47.8623,47.8693,9752.0
2015-07-06 15:25:00,68.6,68.66,68.56,68.57,11374.0,47.8623,47.9042,47.8344,47.8414,11374.0
2015-07-06 15:30:00,68.58,68.67,68.56,68.63,8778.0,47.8484,47.9111,47.8344,47.8832,8778.0
2015-07-06 15:35:00,68.63,68.69,68.63,68.66,9349.0,47.8832,47.9251,47.8832,47.9042,9349.0
2015-07-06 15:40:00,68.65,68.7,68.58,68.7,11381.0,47.8972,47.9321,47.8484,47.9321,11381.0
2015-07-06 15:45:00,68.69,68.77,68.67,68.75,27086.0,47.9251,47.9809,47.9111,47.967,27086.0
2015-07-06 15:50:00,68.75,68.83,68.7,68.8,29170.0,47.967,48.0228,47.9321,48.0018,29170.0
2015-07-06 15:55:00,68.78,68.84,68.74,68.82,74655.0,47.9879,48.0298,47.96,48.0158,74655.0
2015-07-07 09:30:00,69.0,69.5,68.81,69.17,12804.0,48.1414,48.4902,48.0088,48.26,12804.0
2015-07-07 09:35:00,69.18,69.5,69.01,69.5,5714.0,48.267,48.4902,48.1484,48.4902,5714.0
2015-07-07 09:40:00,69.61,69.61,69.31,69.36,17616.0,48.567,48.567,48.3577,48.3926,17616.0
2015-07-07 09:45:00,69.31,69.38,69.21,69.24,21550.0,48.3577,48.4065,48.2879,48.3088,21550.0
2015-07-07 09:50:00,69.28,69.48,69.26,69.47,9922.0,48.3367,48.4763,48.3228,48.4693,9922.0
2015-07-07 09:55:00,69.47,69.83,69.45,69.83,5295.0,48.4693,48.7205,48.4554,48.7205,5295.0
2015-07-07 10:00:00,69.75,69.75,69.56,69.61,9906.0,48.6647,48.6647,48.5321,48.567,9906.0
2015-07-07 10:05:00,69.59,69.64,69.39,69.43,14498.0,48.553,48.5879,48.4135,48.4414,14498.0
2015-07-07 10:10:00,69.41,69.49,69.37,69.37,10248.0,48.4274,48.4833,48.3995,48.3995,10248.0
2015-07-07 10:15:00,69.36,69.36,69.21,69.21,14002.0,48.3926,48.3926,48.2879,48.2879,14002.0
2015-07-07 10:20:00,69.21,69.25,69.13,69.17,14833.0,48.2879,48.3158,48.2321,48.26,14833.0
2015-07-07 10:25:00,69.18,69.19,69.08,69.09,12360.0,48.267,48.2739,48.1972,48.2042,12360.0
2015-07-07 10:30:00,69.07,69.1,68.94,68.99,8932.0,48.1902,48.2112,48.0995,48.1344,8932.0
2015-07-07 10:35:00,69.0,69.07,68.96,69.0,7754.0,48.1414,48.1902,48.1135,48.1414,7754.0
2015-07-07 10:40:00,68.97,69.03,68.86,69.01,14370.0,48.1205,48.1623,48.0437,48.1484,14370.0
2015-07-07 10:45:00,68.95,69.1,68.94,69.03,10372.0,48.1065,48.2112,48.0995,48.1623,10372.0
2015-07-07 10:50:00,69.05,69.1,69.0,69.04,15879.0,48.1763,48.2112,48.1414,48.1693,15879.0
2015-07-07 10:55:00,69.05,69.11,69.05,69.07,13559.0,48.1763,48.2181,48.1763,48.1902,13559.0
2015-07-07 11:00:00,69.06,69.09,69.0,69.03,8300.0,48.1832,48.2042,48.1414,48.1623,8300.0
2015-07-07 11:05:00,69.05,69.07,68.87,68.87,11321.0,48.1763,48.1902,48.0507,48.0507,11321.0
2015-07-07 11:10:00,68.87,68.91,68.76,68.87,17465.0,48.0507,48.0786,47.9739,48.0507,17465.0
2015-07-07 11:15:00,68.87,68.91,68.83,68.9,14596.0,48.0507,48.0786,48.0228,48.0716,14596.0
2015-07-07 11:20:00,68.92,68.95,68.86,68.92,3831.0,48.0856,48.1065,48.0437,48.0856,3831.0
2015-07-07 11:25:00,68.91,68.96,68.85,68.89,9727.0,48.0786,48.1135,48.0367,48.0646,9727.0
2015-07-07 11:30:00,68.9,68.9,68.73,68.73,7054.0,48.0716,48.0716,47.953,47.953,7054.0
2015-07-07 11:35:00,68.73,68.78,68.59,68.62,14203.0,47.953,47.9879,47.8553,47.8763,14203.0
2015-07-07 11:40:00,68.64,68.81,68.64,68.77,4709.0,47.8902,48.0088,47.8902,47.9809,4709.0
2015-07-07 11:45:00,68.78,68.8,68.71,68.8,3916.0,47.9879,48.0018,47.9391,48.0018,3916.0
2015-07-07 11:50:00,68.8,68.8,68.7,68.75,5900.0,48.0018,48.0018,47.9321,47.967,5900.0
2015-07-07 11:55:00,68.76,68.87,68.76,68.78,23565.0,47.9739,48.0507,47.9739,47.9879,23565.0
2015-07-07 12:00:00,68.78,68.79,68.71,68.75,23146.0,47.9879,47.9949,47.9391,47.967,23146.0
2015-07-07 12:05:00,68.76,68.79,68.71,68.71,13937.0,47.9739,47.9949,47.9391,47.9391,13937.0
2015-07-07 12:10:00,68.68,68.78,68.68,68.72,6829.0,47.9181,47.9879,47.9181,47.946,6829.0
2015-07-07 12:15:00,68.72,68.77,68.69,68.7,5276.0,47.946,47.9809,47.9251,47.9321,5276.0
2015-07-07 12:20:00,68.7,68.77,68.7,68.76,5545.0,47.9321,47.9809,47.9321,47.9739,5545.0
2015-07-07 12:25:00,68.75,68.77,68.69,68.71,2500.0,47.967,47.9809,47.9251,47.9391,2500.0
2015-07-07 12:30:00,68.71,68.75,68.69,68.74,3000.0,47.9391,47.967,47.9251,47.96,3000.0
2015-07-07 12:35:00,68.74,68.78,68.72,68.76,7607.0,47.96,47.9879,47.946,47.9739,7607.0
2015-07-07 12:40:00,68.75,68.77,68.72,68.74,18863.0,47.967,47.9809,47.946,47.96,18863.0
2015-07-07 12:45:00,68.74,68.82,68.74,68.79,28261.0,47.96,48.0158,47.96,47.9949,28261.0
2015-07-07 12:50:00,68.8,68.93,68.79,68.93,5939.0,48.0018,48.0925,47.9949,48.0925,5939.0
2015-07-07 12:55:00,68.96,69.01,68.93,68.97,4796.0,48.1135,48.1484,48.0925,48.1205,4796.0
2015-07-07 13:00:00,68.95,68.97,68.88,68.94,7416.0,48.1065,48.1205,48.0577,48.0995,7416.0
2015-07-07 13:05:00,68.94,68.94,68.88,68.91,5078.0,48.0995,48.0995,48.0577,48.0786,5078.0
2015-07-07 13:10:00,68.93,69.01,68.92,69.01,5400.0,48.0925,48.1484,48.0856,48.1484,5400.0
2015-07-07 13:15:00,68.98,69.03,68.92,68.98,6336.0,48.1274,48.1623,48.0856,48.1274,6336.0
2015-07-07 13:20:00,68.95,68.95,68.87,68.9,3779.0,48.1065,48.1065,48.0507,48.0716,3779.0
2015-07-07 13:25:00,68.89,68.93,68.86,68.9,3733.0,48.0646,48.0925,48.0437,48.0716,3733.0
2015-07-07 13:30:00,68.9,68.93,68.88,68.91,3430.0,48.0716,48.0925,48.0577,48.0786,3430.0
2015-07-07 13:35:00,68.89,68.95,68.89,68.94,2797.0,48.0646,48.1065,48.0646,48.0995,2797.0
2015-07-07 13:40:00,68.91,68.97,68.89,68.96,3120.0,48.0786,48.1205,48.0646,48.1135,3120.0
2015-07-07 13:45:00,68.94,69.01,68.92,68.97,2700.0,48.0995,48.1484,48.0856,48.1205,2700.0
2015-07-07 13:50:00,68.97,68.97,68.85,68.85,5124.0,48.1205,48.1205,48.0367,48.0367,5124.0
2015-07-07 13:55:00,68.83,68.86,68.77,68.8,13527.0,48.0228,48.0437,47.9809,48.0018,13527.0
2015-07-07 14:00:00,68.82,68.86,68.77,68.84,6045.0,48.0158,48.0437,47.9809,48.0298,6045.0
2015-07-07 14:05:00,68.81,68.87,68.81,68.85,4100.0,48.0088,48.0507,48.0088,48.0367,4100.0
2015-07-07 14:10:00,68.84,68.89,68.7,68.73,12153.0,48.0298,48.0646,47.9321,47.953,12153.0
2015-07-07 14:15:00,68.73,68.74,68.61,68.66,7470.0,47.953,47.96,47.8693,47.9042,7470.0
2015-07-07 14:20:00,68.62,68.69,68.62,68.67,5406.0,47.8763,47.9251,47.8763,47.9111,5406.0
2015-07-07 14:25:00,68.66,68.72,68.66,68.67,5318.0,47.9042,47.946,47.9042,47.9111,5318.0
2015-07-07 14:30:00,68.69,68.75,68.66,68.73,7080.0,47.9251,47.967,47.9042,47.953,7080.0
2015-07-07 14:35:00,68.72,68.74,68.71,68.72,3558.0,47.946,47.96,47.9391,47.946,3558.0
2015-07-07 14:40:00,68.72,68.98,68.72,68.98,15132.0,47.946,48.1274,47.946,48.1274,15132.0
2015-07-07 14:45:00,68.94,68.98,68.94,68.98,3968.0,48.0995,48.1274,48.0995,48.1274,3968.0
2015-07-07 14:50:00,68.98,69.0,68.94,68.94,4235.0,48.1274,48.1414,48.0995,48.0995,4235.0
2015-07-07 14:55:00,68.95,69.11,68.93,69.07,5470.0,48.1065,48.2181,48.0925,48.1902,5470.0
2015-07-07 15:00:00,69.07,69.14,69.06,69.06,3823.0,48.1902,48.2391,48.1832,48.1832,3823.0
2015-07-07 15:05:00,69.06,69.08,69.03,69.04,5526.0,48.1832,48.1972,48.1623,48.1693,5526.0
2015-07-07 15:10:00,69.05,69.05,68.99,69.04,7007.0,48.1763,48.1763,48.1344,48.1693,7007.0
2015-07-07 15:15:00,69.03,69.11,69.01,69.09,5871.0,48.1623,48.2181,48.1484,48.2042,5871.0
2015-07-07 15:20:00,69.08,69.09,69.04,69.06,4461.0,48.1972,48.2042,48.1693,48.1832,4461.0
2015-07-07 15:25:00,69.05,69.11,69.03,69.05,7366.0,48.1763,48.2181,48.1623,48.1763,7366.0
2015-07-07 15:30:00,69.07,69.11,69.05,69.07,8684.0,48.1902,48.2181,48.1763,48.1902,8684.0
2015-07-07 15:35:00,69.07,69.09,69.0,69.02,10643.0,48.1902,48.2042,48.1414,48.1553,10643.0
2015-07-07 15:40:00,69.04,69.04,68.97,69.01,11697.0,48.1693,48.1693,48.1205,48.1484,11697.0
2015-07-07 15:45:00,69.01,69.01,68.91,68.92,14212.0,48.1484,48.1484,48.0786,48.0856,14212.0
2015-07-07 15:50:00,68.93,69.02,68.92,68.96,16436.0,48.0925,48.1553,48.0856,48.1135,16436.0
2015-07-07 15:55:00,68.96,69.01,68.88,69.0,74861.0,48.1135,48.1484,48.0577,48.1414,74861.0
2015-07-08 09:30:00,68.56,68.78,68.37,68.64,9807.0,47.8344,47.9879,47.7018,47.8902,9807.0
2015-07-08 09:35:00,68.84,69.05,68.78,69.04,1593.0,48.0298,48.1763,47.9879,48.1693,1593.0
2015-07-08 09:40:00,68.97,68.97,68.77,68.85,5653.0,48.1205,48.1205,47.9809,48.0367,5653.0
2015-07-08 09:45:00,68.81,68.96,68.74,68.96,3258.0,48.0088,48.1135,47.96,48.1135,3258.0
2015-07-08 09:50:00,68.9,68.9,68.52,68.87,9143.0,48.0716,48.0716,47.8065,48.0507,9143.0
2015-07-08 09:55:00,68.91,68.91,68.77,68.85,4249.0,48.0786,48.0786,47.9809,48.0367,4249.0
2015-07-08 10:00:00,68.82,68.86,68.73,68.75,4333.0,48.0158,48.0437,47.953,47.967,4333.0
2015-07-08 10:05:00,68.74,68.76,68.65,68.7,4551.0,47.96,47.9739,47.8972,47.9321,4551.0
2015-07-08 10:10:00,68.62,68.75,68.62,68.69,3095.0,47.8763,47.967,47.8763,47.9251,3095.0
2015-07-08 10:15:00,68.69,68.71,68.61,68.68,5626.0,47.9251,47.9391,47.8693,47.9181,5626.0
2015-07-08 10:20:00,68.63,68.69,68.45,68.49,18094.0,47.8832,47.9251,47.7577,47.7856,18094.0
2015-07-08 10:25:00,68.49,68.52,68.42,68.52,10590.0,47.7856,47.8065,47.7367,47.8065,10590.0
2015-07-08 10:30:00,68.5,68.54,68.48,68.48,2400.0,47.7925,47.8204,47.7786,47.7786,2400.0
2015-07-08 10:35:00,68.57,68.61,68.44,68.55,12700.0,47.8414,47.8693,47.7507,47.8274,12700.0
2015-07-08 10:40:00,68.54,68.7,68.54,68.67,3450.0,47.8204,47.9321,47.8204,47.9111,3450.0
2015-07-08 10:45:00,68.68,68.77,68.67,68.74,2600.0,47.9181,47.9809,47.9111,47.96,2600.0
2015-07-08 10:50:00,68.74,68.82,68.74,68.75,2675.0,47.96,48.0158,47.96,47.967,2675.0
2015-07-08 10:55:00,68.76,68.89,68.76,68.86,4355.0,47.9739,48.0646,47.9739,48.0437,4355.0
2015-07-08 11:00:00,68.86,68.91,68.76,68.77,4739.0,48.0437,48.0786,47.9739,47.9809,4739.0
2015-07-08 11:05:00,68.84,68.85,68.77,68.8,4384.0,48.0298,48.0367,47.9809,48.0018,4384.0
2015-07-08 11:10:00,68.76,68.77,68.71,68.72,3435.0,47.9739,47.9809,47.9391,47.946,3435.0
2015-07-08 11:15:00,68.75,68.75,68.67,68.7,6220.0,47.967,47.967,47.9111,47.9321,6220.0
2015-07-08 11:20:00,68.75,68.75,68.65,68.66,4635.0,47.967,47.967,47.8972,47.9042,4635.0
2015-07-08 11:25:00,68.65,68.77,68.65,68.67,3543.0,47.8972,47.9809,47.8972,47.9111,3543.0
2015-07-08 11:30:00,68.66,68.76,68.63,68.67,14748.0,47.9042,47.9739,47.8832,47.9111,14748.0
2015-07-08 11:35:00,68.68,68.74,68.64,68.66,6051.0,47.9181,47.96,47.8902,47.9042,6051.0
2015-07-08 11:40:00,68.66,68.67,68.58,68.66,5401.0,47.9042,47.9111,47.8484,47.9042,5401.0
2015-07-08 11:45:00,68.66,68.72,68.6,68.71,3875.0,47.9042,47.946,47.8623,47.9391,3875.0
2015-07-08 11:50:00,68.69,68.7,68.58,68.66,6419.0,47.9251,47.9321,47.8484,47.9042,6419.0
2015-07-08 11:55:00,68.66,68.68,68.65,68.68,3000.0,47.9042,47.9181,47.8972,47.9181,3000.0
2015-07-08 12:00:00,68.68,68.79,68.65,68.72,3500.0,47.9181,47.9949,47.8972,47.946,3500.0
2015-07-08 12:05:00,68.76,68.76,68.68,68.72,4773.0,47.9739,47.9739,47.9181,47.946,4773.0
2015-07-08 12:10:00,68.73,68.77,68.69,68.77,3800.0,47.953,47.9809,47.9251,47.9809,3800.0
2015-07-08 12:15:00,68.77,68.79,68.71,68.78,2100.0,47.9809,47.9949,47.9391,47.9879,2100.0
2015-07-08 12:20:00,68.78,68.79,68.75,68.76,1600.0,47.9879,47.9949,47.967,47.9739,1600.0
2015-07-08 12:25:00,68.72,68.79,68.72,68.75,1765.0,47.946,47.9949,47.946,47.967,1765.0
2015-07-08 12:30:00,68.75,68.77,68.69,68.76,1706.0,47.967,47.9809,47.9251,47.9739,1706.0
2015-07-08 12:35:00,68.72,68.74,68.68,68.74,1111.0,47.946,47.96,47.9181,47.96,1111.0
2015-07-08 12:40:00,68.72,68.75,68.68,68.7,6673.0,47.946,47.967,47.9181,47.9321,6673.0
2015-07-08 12:45:00,68.72,68.73,68.71,68.71,1205.0,47.946,47.953,47.9391,47.9391,1205.0
2015-07-08 12:50:00,68.73,68.82,68.71,68.82,1253.0,47.953,48.0158,47.9391,48.0158,1253.0
2015-07-08 12:55:00,68.82,68.92,68.77,68.9,2200.0,48.0158,48.0856,47.9809,48.0716,2200.0
2015-07-08 13:00:00,68.89,68.93,68.85,68.85,5916.0,48.0646,48.0925,48.0367,48.0367,5916.0
2015-07-08 13:05:00,68.86,68.93,68.84,68.87,2600.0,48.0437,48.0925,48.0298,48.0507,2600.0
2015-07-08 13:10:00,68.85,68.95,68.85,68.89,3979.0,48.0367,48.1065,48.0367,48.0646,3979.0
2015-07-08 13:15:00,68.92,69.01,68.91,68.94,1760.0,48.0856,48.1484,48.0786,48.0995,1760.0
2015-07-08 13:20:00,68.96,68.96,68.89,68.92,850.0,48.1135,48.1135,48.0646,48.0856,850.0
2015-07-08 13:25:00,68.92,68.97,68.91,68.96,2250.0,48.0856,48.1205,48.0786,48.1135,2250.0
2015-07-08 13:30:00,68.97,69.0,68.96,69.0,1135.0,48.1205,48.1414,48.1135,48.1414,1135.0
2015-07-08 13:35:00,68.97,68.99,68.91,68.95,2482.0,48.1205,48.1344,48.0786,48.1065,2482.0
2015-07-08 13:40:00,68.95,68.95,68.9,68.92,4000.0,48.1065,48.1065,48.0716,48.0856,4000.0
2015-07-08 13:45:00,68.93,68.96,68.88,68.88,4516.0,48.0925,48.1135,48.0577,48.0577,4516.0
2015-07-08 13:50:00,68.88,68.9,68.85,68.9,1859.0,48.0577,48.0716,48.0367,48.0716,1859.0
2015-07-08 13:55:00,68.92,68.94,68.9,68.93,2750.0,48.0856,48.0995,48.0716,48.0925,2750.0
2015-07-08 14:00:00,68.89,68.91,68.82,68.82,2999.0,48.0646,48.0786,48.0158,48.0158,2999.0
2015-07-08 14:05:00,68.85,68.87,68.77,68.79,5200.0,48.0367,48.0507,47.9809,47.9949,5200.0
2015-07-08 14:10:00,68.81,68.92,68.81,68.91,7289.0,48.0088,48.0856,48.0088,48.0786,7289.0
2015-07-08 14:15:00,68.91,68.94,68.87,68.89,3903.0,48.0786,48.0995,48.0507,48.0646,3903.0
2015-07-08 14:20:00,68.89,68.97,68.89,68.94,9213.0,48.0646,48.1205,48.0646,48.0995,9213.0
2015-07-08 14:25:00,68.92,68.96,68.92,68.92,6459.0,48.0856,48.1135,48.0856,48.0856,6459.0
2015-07-08 14:30:00,68.91,68.92,68.86,68.87,15218.0,48.0786,48.0856,48.0437,48.0507,15218.0
2015-07-08 14:35:00,68.87,68.88,68.82,68.83,9414.0,48.0507,48.0577,48.0158,48.0228,9414.0
2015-07-08 14:40:00,68.83,68.85,68.75,68.75,3675.0,48.0228,48.0367,47.967,47.967,3675.0
2015-07-08 14:45:00,68.78,68.78,68.59,68.65,6424.0,47.9879,47.9879,47.8553,47.8972,6424.0
2015-07-08 14:50:00,68.67,68.68,68.6,68.64,3800.0,47.9111,47.9181,47.8623,47.8902,3800.0
2015-07-08 14:55:00,68.65,68.75,68.64,68.65,3802.0,47.8972,47.967,47.8902,47.8972,3802.0
2015-07-08 15:00:00,68.64,68.75,68.64,68.69,4657.0,47.8902,47.967,47.8902,47.9251,4657.0
2015-07-08 15:05:00,68.67,68.73,68.64,68.72,5332.0,47.9111,47.953,47.8902,47.946,5332.0
2015-07-08 15:10:00,68.74,68.81,68.74,68.79,4728.0,47.96,48.0088,47.96,47.9949,4728.0
2015-07-08 15:15:00,68.78,68.82,68.72,68.78,4362.0,47.9879,48.0158,47.946,47.9879,4362.0
2015-07-08 15:20:00,68.8,68.8,68.71,68.75,5297.0,48.0018,48.0018,47.9391,47.967,5297.0
2015-07-08 15:25:00,68.76,68.77,68.63,68.64,7000.0,47.9739,47.9809,47.8832,47.8902,7000.0
2015-07-08 15:30:00,68.61,68.68,68.61,68.66,5174.0,47.8693,47.9181,47.8693,47.9042,5174.0
2015-07-08 15:35:00,68.66,68.7,68.57,68.67,7314.0,47.9042,47.9321,47.8414,47.9111,7314.0
2015-07-08 15:40:00,68.65,68.82,68.65,68.71,13889.0,47.8972,48.0158,47.8972,47.9391,13889.0
2015-07-08 15:45:00,68.73,68.77,68.65,68.77,12514.0,47.953,47.9809,47.8972,47.9809,12514.0
2015-07-08 15:50:00,68.79,68.8,68.7,68.8,7934.0,47.9949,48.0018,47.9321,48.0018,7934.0
2015-07-08 15:55:00,68.8,68.88,68.76,68.77,26336.0,48.0018,48.0577,47.9739,47.9809,26336.0
2015-07-09 09:30:00,68.77,68.98,68.7,68.98,9016.0,47.9809,48.1274,47.9321,48.1274,9016.0
2015-07-09 09:35:00,68.98,69.56,68.93,69.13,10841.0,48.1274,48.5321,48.0925,48.2321,10841.0
2015-07-09 09:40:00,69.06,69.06,68.92,68.98,6200.0,48.1832,48.1832,48.0856,48.1274,6200.0
2015-07-09 09:45:00,68.93,69.02,68.75,69.02,3700.0,48.0925,48.1553,47.967,48.1553,3700.0
2015-07-09 09:50:00,69.02,69.02,68.7,68.8,7611.0,48.1553,48.1553,47.9321,48.0018,7611.0
2015-07-09 09:55:00,68.8,68.84,68.64,68.65,5448.0,48.0018,48.0298,47.8902,47.8972,5448.0
2015-07-09 10:00:00,68.69,68.69,68.5,68.59,6353.0,47.9251,47.9251,47.7925,47.8553,6353.0
2015-07-09 10:05:00,68.63,68.64,68.5,68.57,6728.0,47.8832,47.8902,47.7925,47.8414,6728.0
2015-07-09 10:10:00,68.56,68.63,68.46,68.54,9205.0,47.8344,47.8832,47.7646,47.8204,9205.0
2015-07-09 10:15:00,68.54,68.6,68.44,68.44,8543.0,47.8204,47.8623,47.7507,47.7507,8543.0
2015-07-09 10:20:00,68.44,68.5,68.41,68.47,8206.0,47.7507,47.7925,47.7297,47.7716,8206.0
2015-07-09 10:25:00,68.46,68.48,68.39,68.42,6425.0,47.7646,47.7786,47.7158,47.7367,6425.0
2015-07-09 10:30:00,68.42,68.55,68.42,68.55,6507.0,47.7367,47.8274,47.7367,47.8274,6507.0
2015-07-09 10:35:00,68.52,68.69,68.49,68.58,4250.0,47.8065,47.9251,47.7856,47.8484,4250.0
2015-07-09 10:40:00,68.56,68.65,68.53,68.61,7926.0,47.8344,47.8972,47.8135,47.8693,7926.0
2015-07-09 10:45:00,68.62,68.71,68.59,68.66,6856.0,47.8763,47.9391,47.8553,47.9042,6856.0
2015-07-09 10:50:00,68.66,68.7,68.6,68.61,3043.0,47.9042,47.9321,47.8623,47.8693,3043.0
2015-07-09 10:55:00,68.63,68.73,68.63,68.66,4246.0,47.8832,47.953,47.8832,47.9042,4246.0
2015-07-09 11:00:00,68.64,68.69,68.62,68.67,6694.0,47.8902,47.9251,47.8763,47.9111,6694.0
2015-07-09 11:05:00,68.71,68.76,68.68,68.73,17866.0,47.9391,47.9739,47.9181,47.953,17866.0
2015-07-09 11:10:00,68.75,68.75,68.67,68.7,6956.0,47.967,47.967,47.9111,47.9321,6956.0
2015-07-09 11:15:00,68.7,68.71,68.59,68.6,8462.0,47.9321,47.9391,47.8553,47.8623,8462.0
2015-07-09 11:20:00,68.57,68.68,68.5,68.64,7272.0,47.8414,47.9181,47.7925,47.8902,7272.0
2015-07-09 11:25:00,68.61,68.67,68.53,68.62,6911.0,47.8693,47.9111,47.8135,47.8763,6911.0
2015-07-09 11:30:00,68.66,68.66,68.59,68.63,4846.0,47.9042,47.9042,47.8553,47.8832,4846.0
2015-07-09 11:35:00,68.63,68.63,68.56,68.6,9644.0,47.8832,47.8832,47.8344,47.8623,9644.0
2015-07-09 11:40:00,68.61,68.61,68.53,68.58,7050.0,47.8693,47.8693,47.8135,47.8484,7050.0
2015-07-09 11:45:00,68.57,68.61,68.5,68.6,7337.0,47.8414,47.8693,47.7925,47.8623,7337.0
2015-07-09 11:50:00,68.65,68.7,68.63,68.7,6538.0,47.8972,47.9321,47.8832,47.9321,6538.0
2015-07-09 11:55:00,68.7,68.71,68.61,68.64,5580.0,47.9321,47.9391,47.8693,47.8902,5580.0
2015-07-09 12:00:00,68.61,68.68,68.59,68.66,7213.0,47.8693,47.9181,47.8553,47.9042,7213.0
2015-07-09 12:05:00,68.65,68.67,68.63,68.66,4946.0,47.8972,47.9111,47.8832,47.9042,4946.0
2015-07-09 12:10:00,68.65,68.72,68.62,68.69,5391.0,47.8972,47.946,47.8763,47.9251,5391.0
2015-07-09 12:15:00,68.69,68.73,68.68,68.72,4955.0,47.9251,47.953,47.9181,47.946,4955.0
2015-07-09 12:20:00,68.71,68.73,68.66,68.69,6671.0,47.9391,47.953,47.9042,47.9251,6671.0
2015-07-09 12:25:00,68.7,68.75,68.67,68.72,5200.0,47.9321,47.967,47.9111,47.946,5200.0
2015-07-09 12:30:00,68.74,68.78,68.73,68.76,5277.0,47.96,47.9879,47.953,47.9739,5277.0
2015-07-09 12:35:00,68.73,68.73,68.66,68.69,5471.0,47.953,47.953,47.9042,47.9251,5471.0
2015-07-09 12:40:00,68.65,68.67,68.61,68.61,1800.0,47.8972,47.9111,47.8693,47.8693,1800.0
2015-07-09 12:45:00,68.64,68.64,68.59,68.59,6324.0,47.8902,47.8902,47.8553,47.8553,6324.0
2015-07-09 12:50:00,68.59,68.62,68.58,68.6,5832.0,47.8553,47.8763,47.8484,47.8623,5832.0
2015-07-09 12:55:00,68.58,68.65,68.58,68.63,4416.0,47.8484,47.8972,47.8484,47.8832,4416.0
2015-07-09 13:00:00,68.63,68.63,68.56,68.6,6691.0,47.8832,47.8832,47.8344,47.8623,6691.0
2015-07-09 13:05:00,68.58,68.63,68.55,68.56,5966.0,47.8484,47.8832,47.8274,47.8344,5966.0
2015-07-09 13:10:00,68.56,68.57,68.48,68.49,4354.0,47.8344,47.8414,47.7786,47.7856,4354.0
2015-07-09 13:15:00,68.47,68.47,68.27,68.31,11009.0,47.7716,47.7716,47.6321,47.66,11009.0
2015-07-09 13:20:00,68.31,68.37,68.2,68.27,18831.0,47.66,47.7018,47.5832,47.6321,18831.0
2015-07-09 13:25:00,68.29,68.32,68.26,68.26,3758.0,47.646,47.6669,47.6251,47.6251,3758.0
2015-07-09 13:30:00,68.27,68.28,68.15,68.16,8954.0,47.6321,47.639,47.5483,47.5553,8954.0
2015-07-09 13:35:00,68.17,68.17,68.09,68.09,11754.0,47.5623,47.5623,47.5065,47.5065,11754.0
2015-07-09 13:40:00,68.09,68.09,67.99,67.99,14774.0,47.5065,47.5065,47.4367,47.4367,14774.0
2015-07-09 13:45:00,68.0,68.0,67.96,67.96,8862.0,47.4437,47.4437,47.4158,47.4158,8862.0
2015-07-09 13:50:00,67.96,67.96,67.88,67.89,4452.0,47.4158,47.4158,47.36,47.3669,4452.0
2015-07-09 13:55:00,67.89,67.89,67.78,67.79,12400.0,47.3669,47.3669,47.2902,47.2972,12400.0
2015-07-09 14:00:00,67.79,67.91,67.78,67.91,9235.0,47.2972,47.3809,47.2902,47.3809,9235.0
2015-07-09 14:05:00,67.91,68.0,67.9,68.0,6511.0,47.3809,47.4437,47.3739,47.4437,6511.0
2015-07-09 14:10:00,67.99,68.02,67.98,67.99,4869.0,47.4367,47.4576,47.4297,47.4367,4869.0
2015-07-09 14:15:00,67.97,67.97,67.9,67.93,6850.0,47.4228,47.4228,47.3739,47.3948,6850.0
2015-07-09 14:20:00,67.94,67.95,67.93,67.95,3310.0,47.4018,47.4088,47.3948,47.4088,3310.0
2015-07-09 14:25:00,67.93,67.93,67.86,67.88,4769.0,47.3948,47.3948,47.346,47.36,4769.0
2015-07-09 14:30:00,67.88,67.89,67.7,67.73,8235.0,47.36,47.3669,47.2344,47.2553,8235.0
2015-07-09 14:35:00,67.72,67.86,67.72,67.85,9019.0,47.2483,47.346,47.2483,47.339,9019.0
2015-07-09 14:40:00,67.84,67.85,67.81,67.83,9899.0,47.3321,47.339,47.3111,47.3251,9899.0
2015-07-09 14:45:00,67.84,67.94,67.83,67.92,8696.0,47.3321,47.4018,47.3251,47.3879,8696.0
2015-07-09 14:50:00,67.91,67.98,67.91,67.93,10864.0,47.3809,47.4297,47.3809,47.3948,10864.0
2015-07-09 14:55:00,67.95,68.08,67.95,68.05,6941.0,47.4088,47.4995,47.4088,47.4786,6941.0
2015-07-09 15:00:00,68.06,68.07,68.01,68.03,7742.0,47.4855,47.4925,47.4507,47.4646,7742.0
2015-07-09 15:05:00,68.04,68.08,68.01,68.05,10066.0,47.4716,47.4995,47.4507,47.4786,10066.0
2015-07-09 15:10:00,68.06,68.1,68.05,68.1,11098.0,47.4855,47.5135,47.4786,47.5135,11098.0
2015-07-09 15:15:00,68.1,68.1,68.06,68.09,9964.0,47.5135,47.5135,47.4855,47.5065,9964.0
2015-07-09 15:20:00,68.09,68.09,68.03,68.04,9126.0,47.5065,47.5065,47.4646,47.4716,9126.0
2015-07-09 15:25:00,68.04,68.05,68.0,68.0,12495.0,47.4716,47.4786,47.4437,47.4437,12495.0
2015-07-09 15:30:00,68.0,68.06,67.98,68.01,20295.0,47.4437,47.4855,47.4297,47.4507,20295.0
2015-07-09 15:35:00,68.0,68.01,67.94,67.98,15575.0,47.4437,47.4507,47.4018,47.4297,15575.0
2015-07-09 15:40:00,67.96,68.05,67.94,67.97,18049.0,47.4158,47.4786,47.4018,47.4228,18049.0
2015-07-09 15:45:00,67.95,68.0,67.95,68.0,16560.0,47.4088,47.4437,47.4088,47.4437,16560.0
2015-07-09 15:50:00,68.01,68.04,68.0,68.02,19506.0,47.4507,47.4716,47.4437,47.4576,19506.0
2015-07-09 15:55:00,68.01,68.02,67.91,67.91,30886.0,47.4507,47.4576,47.3809,47.3809,30886.0
2015-07-10 09:30:00,68.2,68.4,67.82,68.3,13137.0,47.5832,47.7228,47.3181,47.653,13137.0
2015-07-10 09:35:00,68.34,68.65,68.23,68.24,4744.0,47.6809,47.8972,47.6042,47.6111,4744.0
2015-07-10 09:40:00,68.4,68.5,68.29,68.31,6136.0,47.7228,47.7925,47.646,47.66,6136.0
2015-07-10 09:45:00,68.29,68.42,68.28,68.42,4600.0,47.646,47.7367,47.639,47.7367,4600.0
2015-07-10 09:50:00,68.5,68.5,68.41,68.47,4152.0,47.7925,47.7925,47.7297,47.7716,4152.0
2015-07-10 09:55:00,68.48,68.54,68.42,68.52,30429.0,47.7786,47.8204,47.7367,47.8065,30429.0
2015-07-10 10:00:00,68.55,68.76,68.55,68.7,19037.0,47.8274,47.9739,47.8274,47.9321,19037.0
2015-07-10 10:05:00,68.74,68.85,68.68,68.82,6140.0,47.96,48.0367,47.9181,48.0158,6140.0
2015-07-10 10:10:00,68.81,68.9,68.79,68.88,4856.0,48.0088,48.0716,47.9949,48.0577,4856.0
2015-07-10 10:15:00,68.87,68.93,68.68,68.77,12787.0,48.0507,48.0925,47.9181,47.9809,12787.0
2015-07-10 10:20:00,68.8,68.93,68.71,68.89,21594.0,48.0018,48.0925,47.9391,48.0646,21594.0
2015-07-10 10:25:00,68.91,68.95,68.89,68.93,4825.0,48.0786,48.1065,48.0646,48.0925,4825.0
2015-07-10 10:30:00,68.96,69.03,68.94,69.03,6359.0,48.1135,48.1623,48.0995,48.1623,6359.0
2015-07-10 10:35:00,69.05,69.05,69.01,69.04,7689.0,48.1763,48.1763,48.1484,48.1693,7689.0
2015-07-10 10:40:00,69.04,69.04,68.86,68.86,9896.0,48.1693,48.1693,48.0437,48.0437,9896.0
2015-07-10 10:45:00,68.87,68.88,68.66,68.77,9477.0,48.0507,48.0577,47.9042,47.9809,9477.0
2015-07-10 10:50:00,68.77,68.79,68.67,68.71,6500.0,47.9809,47.9949,47.9111,47.9391,6500.0
2015-07-10 10:55:00,68.69,68.79,68.69,68.79,3955.0,47.9251,47.9949,47.9251,47.9949,3955.0
2015-07-10 11:00:00,68.76,68.85,68.75,68.8,6300.0,47.9739,48.0367,47.967,48.0018,6300.0
2015-07-10 11:05:00,68.8,68.88,68.8,68.87,10498.0,48.0018,48.0577,48.0018,48.0507,10498.0
2015-07-10 11:10:00,68.87,69.01,68.86,68.97,12950.0,48.0507,48.1484,48.0437,48.1205,12950.0
2015-07-10 11:15:00,68.95,69.03,68.94,69.01,3969.0,48.1065,48.1623,48.0995,48.1484,3969.0
2015-07-10 11:20:00,69.03,69.1,69.02,69.1,3980.0,48.1623,48.2112,48.1553,48.2112,3980.0
2015-07-10 11:25:00,69.13,69.31,69.11,69.3,9282.0,48.2321,48.3577,48.2181,48.3507,9282.0
2015-07-10 11:30:00,69.25,69.28,69.23,69.25,6830.0,48.3158,48.3367,48.3019,48.3158,6830.0
2015-07-10 11:35:00,69.23,69.24,69.14,69.18,7966.0,48.3019,48.3088,48.2391,48.267,7966.0
2015-07-10 11:40:00,69.17,69.22,69.14,69.19,4939.0,48.26,48.2949,48.2391,48.2739,4939.0
2015-07-10 11:45:00,69.23,69.29,69.23,69.28,4792.0,48.3019,48.3437,48.3019,48.3367,4792.0
2015-07-10 11:50:00,69.29,69.35,69.29,69.33,6194.0,48.3437,48.3856,48.3437,48.3716,6194.0
2015-07-10 11:55:00,69.34,69.34,69.26,69.31,13523.0,48.3786,48.3786,48.3228,48.3577,13523.0
2015-07-10 12:00:00,69.32,69.36,69.26,69.32,26142.0,48.3647,48.3926,48.3228,48.3647,26142.0
2015-07-10 12:05:00,69.34,69.34,69.3,69.31,3529.0,48.3786,48.3786,48.3507,48.3577,3529.0
2015-07-10 12:10:00,69.31,69.31,69.27,69.27,8727.0,48.3577,48.3577,48.3298,48.3298,8727.0
2015-07-10 12:15:00,69.29,69.35,69.27,69.32,8974.0,48.3437,48.3856,48.3298,48.3647,8974.0
2015-07-10 12:20:00,69.33,69.33,69.27,69.27,1400.0,48.3716,48.3716,48.3298,48.3298,1400.0
2015-07-10 12:25:00,69.27,69.31,69.27,69.31,4236.0,48.3298,48.3577,48.3298,48.3577,4236.0
2015-07-10 12:30:00,69.3,69.3,69.11,69.16,7157.0,48.3507,48.3507,48.2181,48.253,7157.0
2015-07-10 12:35:00,69.15,69.17,69.13,69.16,6819.0,48.246,48.26,48.2321,48.253,6819.0
2015-07-10 12:40:00,69.14,69.15,69.04,69.08,11310.0,48.2391,48.246,48.1693,48.1972,11310.0
2015-07-10 12:45:00,69.08,69.13,69.07,69.13,14235.0,48.1972,48.2321,48.1902,48.2321,14235.0
2015-07-10 12:50:00,69.13,69.19,69.12,69.16,9084.0,48.2321,48.2739,48.2251,48.253,9084.0
2015-07-10 12:55:00,69.17,69.17,69.13,69.13,5749.0,48.26,48.26,48.2321,48.2321,5749.0
2015-07-10 13:00:00,69.13,69.16,69.11,69.13,3817.0,48.2321,48.253,48.2181,48.2321,3817.0
2015-07-10 13:05:00,69.12,69.17,69.09,69.1,36524.0,48.2251,48.26,48.2042,48.2112,36524.0
2015-07-10 13:10:00,69.1,69.15,69.09,69.1,3965.0,48.2112,48.246,48.2042,48.2112,3965.0
2015-07-10 13:15:00,69.1,69.1,68.99,69.03,13588.0,48.2112,48.2112,48.1344,48.1623,13588.0
2015-07-10 13:20:00,69.0,69.07,69.0,69.06,27731.0,48.1414,48.1902,48.1414,48.1832,27731.0
2015-07-10 13:25:00,69.05,69.17,69.05,69.16,6145.0,48.1763,48.26,48.1763,48.253,6145.0
2015-07-10 13:30:00,69.15,69.26,69.14,69.26,5092.0,48.246,48.3228,48.2391,48.3228,5092.0
2015-07-10 13:35:00,69.25,69.28,69.22,69.22,3600.0,48.3158,48.3367,48.2949,48.2949,3600.0
2015-07-10 13:40:00,69.22,69.22,69.1,69.15,4308.0,48.2949,48.2949,48.2112,48.246,4308.0
2015-07-10 13:45:00,69.15,69.2,69.15,69.15,1827.0,48.246,48.2809,48.246,48.246,1827.0
2015-07-10 13:50:00,69.12,69.14,69.11,69.14,3770.0,48.2251,48.2391,48.2181,48.2391,3770.0
2015-07-10 13:55:00,69.17,69.17,69.01,69.03,7000.0,48.26,48.26,48.1484,48.1623,7000.0
2015-07-10 14:00:00,69.0,69.02,68.91,68.99,7393.0,48.1414,48.1553,48.0786,48.1344,7393.0
2015-07-10 14:05:00,68.97,69.0,68.96,68.99,3434.0,48.1205,48.1414,48.1135,48.1344,3434.0
2015-07-10 14:10:00,69.0,69.0,68.94,68.98,8833.0,48.1414,48.1414,48.0995,48.1274,8833.0
2015-07-10 14:15:00,69.0,69.0,68.98,68.99,4923.0,48.1414,48.1414,48.1274,48.1344,4923.0
2015-07-10 14:20:00,69.0,69.02,68.99,69.0,10515.0,48.1414,48.1553,48.1344,48.1414,10515.0
2015-07-10 14:25:00,69.0,69.01,68.96,68.97,35556.0,48.1414,48.1484,48.1135,48.1205,35556.0
2015-07-10 14:30:00,68.96,69.0,68.96,69.0,15155.0,48.1135,48.1414,48.1135,48.1414,15155.0
2015-07-10 14:35:00,68.99,69.0,68.92,68.95,10370.0,48.1344,48.1414,48.0856,48.1065,10370.0
2015-07-10 14:40:00,68.96,68.97,68.93,68.97,7781.0,48.1135,48.1205,48.0925,48.1205,7781.0
2015-07-10 14:45:00,68.95,68.95,68.78,68.78,6643.0,48.1065,48.1065,47.9879,47.9879,6643.0
2015-07-10 14:50:00,68.79,68.85,68.75,68.84,13859.0,47.9949,48.0367,47.967,48.0298,13859.0
2015-07-10 14:55:00,68.86,68.86,68.8,68.8,4305.0,48.0437,48.0437,48.0018,48.0018,4305.0
2015-07-10 15:00:00,68.81,68.89,68.81,68.86,9137.0,48.0088,48.0646,48.0088,48.0437,9137.0
2015-07-10 15:05:00,68.84,68.88,68.83,68.88,11012.0,48.0298,48.0577,48.0228,48.0577,11012.0
2015-07-10 15:10:00,68.88,68.89,68.85,68.88,11412.0,48.0577,48.0646,48.0367,48.0577,11412.0
2015-07-10 15:15:00,68.88,68.89,68.87,68.87,6596.0,48.0577,48.0646,48.0507,48.0507,6596.0
2015-07-10 15:20:00,68.88,68.97,68.88,68.97,9644.0,48.0577,48.1205,48.0577,48.1205,9644.0
2015-07-10 15:25:00,68.95,68.96,68.91,68.91,4428.0,48.1065,48.1135,48.0786,48.0786,4428.0
2015-07-10 15:30:00,68.9,68.93,68.88,68.9,27267.0,48.0716,48.0925,48.0577,48.0716,27267.0
2015-07-10 15:35:00,68.9,68.94,68.89,68.92,26540.0,48.0716,48.0995,48.0646,48.0856,26540.0
2015-07-10 15:40:00,68.92,68.95,68.91,68.94,39569.0,48.0856,48.1065,48.0786,48.0995,39569.0
2015-07-10 15:45:00,68.95,68.99,68.92,68.98,51357.0,48.1065,48.1344,48.0856,48.1274,51357.0
2015-07-10 15:50:00,68.98,69.01,68.91,69.0,63486.0,48.1274,48.1484,48.0786,48.1414,63486.0
2015-07-10 15:55:00,68.99,69.15,68.98,69.1,134746.0,48.1344,48.246,48.1274,48.2112,134746.0
2015-07-13 09:30:00,69.63,69.69,69.21,69.29,37011.0,48.5809,48.6228,48.2879,48.3437,37011.0
2015-07-13 09:35:00,69.31,69.74,69.19,69.6,38318.0,48.3577,48.6577,48.2739,48.56,38318.0
2015-07-13 09:40:00,69.56,69.77,69.34,69.4,37485.0,48.5321,48.6786,48.3786,48.4205,37485.0
2015-07-13 09:45:00,69.37,69.48,69.23,69.25,23833.0,48.3995,48.4763,48.3019,48.3158,23833.0
2015-07-13 09:50:00,69.25,69.25,68.7,68.81,34571.0,48.3158,48.3158,47.9321,48.0088,34571.0
2015-07-13 09:55:00,68.8,68.94,68.62,68.62,25463.0,48.0018,48.0995,47.8763,47.8763,25463.0
2015-07-13 10:00:00,68.64,68.98,68.59,68.98,21437.0,47.8902,48.1274,47.8553,48.1274,21437.0
2015-07-13 10:05:00,68.94,69.0,68.86,68.88,5000.0,48.0995,48.1414,48.0437,48.0577,5000.0
2015-07-13 10:10:00,68.89,68.93,68.83,68.83,16169.0,48.0646,48.0925,48.0228,48.0228,16169.0
2015-07-13 10:15:00,68.86,68.86,68.66,68.69,6214.0,48.0437,48.0437,47.9042,47.9251,6214.0
2015-07-13 10:20:00,68.69,68.76,68.6,68.62,10297.0,47.9251,47.9739,47.8623,47.8763,10297.0
2015-07-13 10:25:00,68.62,68.66,68.51,68.54,17805.0,47.8763,47.9042,47.7995,47.8204,17805.0
2015-07-13 10:30:00,68.54,68.54,68.43,68.5,17571.0,47.8204,47.8204,47.7437,47.7925,17571.0
2015-07-13 10:35:00,68.49,68.52,68.31,68.32,12941.0,47.7856,47.8065,47.66,47.6669,12941.0
2015-07-13 10:40:00,68.31,68.35,68.23,68.3,8746.0,47.66,47.6879,47.6042,47.653,8746.0
2015-07-13 10:45:00,68.31,68.43,68.29,68.33,7320.0,47.66,47.7437,47.646,47.6739,7320.0
2015-07-13 10:50:00,68.28,68.28,68.19,68.19,12800.0,47.639,47.639,47.5762,47.5762,12800.0
2015-07-13 10:55:00,68.19,68.25,68.13,68.2,37532.0,47.5762,47.6181,47.5344,47.5832,37532.0
2015-07-13 11:00:00,68.2,68.34,68.19,68.33,17401.0,47.5832,47.6809,47.5762,47.6739,17401.0
2015-07-13 11:05:00,68.32,68.4,68.3,68.33,12728.0,47.6669,47.7228,47.653,47.6739,12728.0
2015-07-13 11:10:00,68.33,68.35,68.2,68.23,16964.0,47.6739,47.6879,47.5832,47.6042,16964.0
2015-07-13 11:15:00,68.2,68.3,68.17,68.3,12390.0,47.5832,47.653,47.5623,47.653,12390.0
2015-07-13 11:20:00,68.28,68.31,68.23,68.24,6000.0,47.639,47.66,47.6042,47.6111,6000.0
2015-07-13 11:25:00,68.23,68.29,68.17,68.28,8742.0,47.6042,47.646,47.5623,47.639,8742.0
2015-07-13 11:30:00,68.28,68.28,68.19,68.22,6241.0,47.639,47.639,47.5762,47.5972,6241.0
2015-07-13 11:35:00,68.2,68.2,68.05,68.09,4625.0,47.5832,47.5832,47.4786,47.5065,4625.0
2015-07-13 11:40:00,68.09,68.09,68.01,68.03,2000.0,47.5065,47.5065,47.4507,47.4646,2000.0
2015-07-13 11:45:00,68.05,68.05,67.94,67.94,5447.0,47.4786,47.4786,47.4018,47.4018,5447.0
2015-07-13 11:50:00,67.95,67.95,67.8,67.82,9332.0,47.4088,47.4088,47.3041,47.3181,9332.0
2015-07-13 11:55:00,67.82,67.83,67.81,67.82,2490.0,47.3181,47.3251,47.3111,47.3181,2490.0
2015-07-13 12:00:00,67.84,68.01,67.84,67.96,4981.0,47.3321,47.4507,47.3321,47.4158,4981.0
2015-07-13 12:05:00,67.96,67.97,67.89,67.89,3080.0,47.4158,47.4228,47.3669,47.3669,3080.0
2015-07-13 12:10:00,67.88,67.9,67.82,67.82,4375.0,47.36,47.3739,47.3181,47.3181,4375.0
2015-07-13 12:15:00,67.82,67.82,67.69,67.75,13735.0,47.3181,47.3181,47.2274,47.2693,13735.0
2015-07-13 12:20:00,67.76,67.82,67.69,67.81,24421.0,47.2762,47.3181,47.2274,47.3111,24421.0
2015-07-13 12:25:00,67.8,67.96,67.8,67.93,9232.0,47.3041,47.4158,47.3041,47.3948,9232.0
2015-07-13 12:30:00,67.94,67.94,67.84,67.84,2200.0,47.4018,47.4018,47.3321,47.3321,2200.0
2015-07-13 12:35:00,67.83,67.84,67.67,67.71,6453.0,47.3251,47.3321,47.2134,47.2414,6453.0
2015-07-13 12:40:00,67.76,67.84,67.74,67.83,7659.0,47.2762,47.3321,47.2623,47.3251,7659.0
2015-07-13 12:45:00,67.83,67.89,67.83,67.87,12441.0,47.3251,47.3669,47.3251,47.353,12441.0
2015-07-13 12:50:00,67.89,67.91,67.79,67.8,4769.0,47.3669,47.3809,47.2972,47.3041,4769.0
2015-07-13 12:55:00,67.82,67.88,67.82,67.83,5270.0,47.3181,47.36,47.3181,47.3251,5270.0
2015-07-13 13:00:00,67.83,67.89,67.83,67.89,11256.0,47.3251,47.3669,47.3251,47.3669,11256.0
2015-07-13 13:05:00,67.89,68.02,67.88,68.01,11662.0,47.3669,47.4576,47.36,47.4507,11662.0
2015-07-13 13:10:00,68.03,68.1,67.97,68.1,13567.0,47.4646,47.5135,47.4228,47.5135,13567.0
2015-07-13 13:15:00,68.1,68.16,68.09,68.16,5915.0,47.5135,47.5553,47.5065,47.5553,5915.0
2015-07-13 13:20:00,68.18,68.18,68.08,68.09,3343.0,47.5693,47.5693,47.4995,47.5065,3343.0
2015-07-13 13:25:00,68.08,68.16,68.04,68.14,14438.0,47.4995,47.5553,47.4716,47.5414,14438.0
2015-07-13 13:30:00,68.14,68.17,68.1,68.16,8129.0,47.5414,47.5623,47.5135,47.5553,8129.0
2015-07-13 13:35:00,68.17,68.26,68.17,68.18,8075.0,47.5623,47.6251,47.5623,47.5693,8075.0
2015-07-13 13:40:00,68.18,68.22,68.17,68.21,7567.0,47.5693,47.5972,47.5623,47.5902,7567.0
2015-07-13 13:45:00,68.22,68.25,68.15,68.22,11203.0,47.5972,47.6181,47.5483,47.5972,11203.0
2015-07-13 13:50:00,68.22,68.28,68.17,68.27,9102.0,47.5972,47.639,47.5623,47.6321,9102.0
2015-07-13 13:55:00,68.25,68.27,68.16,68.16,4524.0,47.6181,47.6321,47.5553,47.5553,4524.0
2015-07-13 14:00:00,68.17,68.2,68.14,68.2,5965.0,47.5623,47.5832,47.5414,47.5832,5965.0
2015-07-13 14:05:00,68.22,68.23,68.12,68.12,4660.0,47.5972,47.6042,47.5274,47.5274,4660.0
2015-07-13 14:10:00,68.14,68.24,68.13,68.23,7436.0,47.5414,47.6111,47.5344,47.6042,7436.0
2015-07-13 14:15:00,68.24,68.27,68.15,68.15,7032.0,47.6111,47.6321,47.5483,47.5483,7032.0
2015-07-13 14:20:00,68.14,68.2,68.13,68.17,3700.0,47.5414,47.5832,47.5344,47.5623,3700.0
2015-07-13 14:25:00,68.2,68.28,68.19,68.2,10765.0,47.5832,47.639,47.5762,47.5832,10765.0
2015-07-13 14:30:00,68.2,68.27,68.2,68.26,6000.0,47.5832,47.6321,47.5832,47.6251,6000.0
2015-07-13 14:35:00,68.27,68.27,68.18,68.18,5261.0,47.6321,47.6321,47.5693,47.5693,5261.0
2015-07-13 14:40:00,68.18,68.25,68.17,68.22,7361.0,47.5693,47.6181,47.5623,47.5972,7361.0
2015-07-13 14:45:00,68.22,68.26,68.22,68.24,11917.0,47.5972,47.6251,47.5972,47.6111,11917.0
2015-07-13 14:50:00,68.22,68.28,68.22,68.26,11355.0,47.5972,47.639,47.5972,47.6251,11355.0
2015-07-13 14:55:00,68.27,68.28,68.22,68.25,9726.0,47.6321,47.639,47.5972,47.6181,9726.0
2015-07-13 15:00:00,68.25,68.29,68.24,68.25,25003.0,47.6181,47.646,47.6111,47.6181,25003.0
2015-07-13 15:05:00,68.25,68.32,68.24,68.31,9589.0,47.6181,47.6669,47.6111,47.66,9589.0
2015-07-13 15:10:00,68.31,68.36,68.27,68.29,54584.0,47.66,47.6949,47.6321,47.646,54584.0
2015-07-13 15:15:00,68.27,68.28,68.22,68.24,15559.0,47.6321,47.639,47.5972,47.6111,15559.0
2015-07-13 15:20:00,68.22,68.24,68.19,68.2,11523.0,47.5972,47.6111,47.5762,47.5832,11523.0
2015-07-13 15:25:00,68.2,68.21,68.17,68.17,10866.0,47.5832,47.5902,47.5623,47.5623,10866.0
2015-07-13 15:30:00,68.18,68.25,68.18,68.23,19261.0,47.5693,47.6181,47.5693,47.6042,19261.0
2015-07-13 15:35:00,68.23,68.36,68.22,68.36,20924.0,47.6042,47.6949,47.5972,47.6949,20924.0
2015-07-13 15:40:00,68.36,68.45,68.33,68.44,30415.0,47.6949,47.7577,47.6739,47.7507,30415.0
2015-07-13 15:45:00,68.43,68.5,68.4,68.49,15158.0,47.7437,47.7925,47.7228,47.7856,15158.0
2015-07-13 15:50:00,68.5,68.52,68.43,68.48,20131.0,47.7925,47.8065,47.7437,47.7786,20131.0
2015-07-13 15:55:00,68.48,68.52,68.41,68.45,37950.0,47.7786,47.8065,47.7297,47.7577,37950.0
2015-07-14 09:30:00,68.3,68.49,68.0,68.3,22905.0,47.653,47.7856,47.4437,47.653,22905.0
2015-07-14 09:35:00,68.35,68.48,68.0,68.02,29958.0,47.6879,47.7786,47.4437,47.4576,29958.0
2015-07-14 09:40:00,68.02,68.2,67.93,67.97,20394.0,47.4576,47.5832,47.3948,47.4228,20394.0
2015-07-14 09:45:00,68.0,68.01,67.8,67.87,21797.0,47.4437,47.4507,47.3041,47.353,21797.0
2015-07-14 09:50:00,67.87,68.0,67.84,67.91,27973.0,47.353,47.4437,47.3321,47.3809,27973.0
2015-07-14 09:55:00,67.95,68.1,67.95,68.1,23769.0,47.4088,47.5135,47.4088,47.5135,23769.0
2015-07-14 10:00:00,68.08,68.29,68.03,68.07,12374.0,47.4995,47.646,47.4646,47.4925,12374.0
2015-07-14 10:05:00,68.08,68.08,67.94,67.98,17258.0,47.4995,47.4995,47.4018,47.4297,17258.0
2015-07-14 10:10:00,68.02,68.02,67.96,67.98,8899.0,47.4576,47.4576,47.4158,47.4297,8899.0
2015-07-14 10:15:00,67.95,67.97,67.67,67.91,25645.0,47.4088,47.4228,47.2134,47.3809,25645.0
2015-07-14 10:20:00,67.9,67.96,67.86,67.95,7316.0,47.3739,47.4158,47.346,47.4088,7316.0
2015-07-14 10:25:00,67.96,68.06,67.84,68.03,19099.0,47.4158,47.4855,47.3321,47.4646,19099.0
2015-07-14 10:30:00,68.01,68.06,67.96,67.96,8847.0,47.4507,47.4855,47.4158,47.4158,8847.0
2015-07-14 10:35:00,67.95,68.14,67.94,68.14,11628.0,47.4088,47.5414,47.4018,47.5414,11628.0
2015-07-14 10:40:00,68.16,68.29,68.15,68.29,18302.0,47.5553,47.646,47.5483,47.646,18302.0
2015-07-14 10:45:00,68.28,68.42,68.26,68.28,17760.0,47.639,47.7367,47.6251,47.639,17760.0
2015-07-14 10:50:00,68.28,68.3,68.22,68.26,10854.0,47.639,47.653,47.5972,47.6251,10854.0
2015-07-14 10:55:00,68.27,68.35,68.24,68.34,15063.0,47.6321,47.6879,47.6111,47.6809,15063.0
2015-07-14 11:00:00,68.35,68.38,68.24,68.27,11768.0,47.6879,47.7088,47.6111,47.6321,11768.0
2015-07-14 11:05:00,68.29,68.29,68.23,68.24,5858.0,47.646,47.646,47.6042,47.6111,5858.0
2015-07-14 11:10:00,68.24,68.37,68.24,68.37,8506.0,47.6111,47.7018,47.6111,47.7018,8506.0
2015-07-14 11:15:00,68.36,68.4,68.32,68.34,12507.0,47.6949,47.7228,47.6669,47.6809,12507.0
2015-07-14 11:20:00,68.33,68.36,68.31,68.36,13421.0,47.6739,47.6949,47.66,47.6949,13421.0
2015-07-14 11:25:00,68.36,68.64,68.35,68.53,22947.0,47.6949,47.8902,47.6879,47.8135,22947.0
2015-07-14 11:30:00,68.53,68.71,68.52,68.57,24760.0,47.8135,47.9391,47.8065,47.8414,24760.0
2015-07-14 11:35:00,68.58,68.64,68.55,68.59,13507.0,47.8484,47.8902,47.8274,47.8553,13507.0
2015-07-14 11:40:00,68.56,68.74,68.56,68.72,33957.0,47.8344,47.96,47.8344,47.946,33957.0
2015-07-14 11:45:00,68.73,68.76,68.66,68.76,19174.0,47.953,47.9739,47.9042,47.9739,19174.0
2015-07-14 11:50:00,68.75,68.95,68.74,68.91,24052.0,47.967,48.1065,47.96,48.0786,24052.0
2015-07-14 11:55:00,68.92,68.95,68.7,68.8,20557.0,48.0856,48.1065,47.9321,48.0018,20557.0
2015-07-14 12:00:00,68.82,68.91,68.82,68.88,11000.0,48.0158,48.0786,48.0158,48.0577,11000.0
2015-07-14 12:05:00,68.87,68.96,68.83,68.96,26446.0,48.0507,48.1135,48.0228,48.1135,26446.0
2015-07-14 12:10:00,68.96,69.0,68.95,69.0,4601.0,48.1135,48.1414,48.1065,48.1414,4601.0
2015-07-14 12:15:00,68.99,69.09,68.98,69.01,18688.0,48.1344,48.2042,48.1274,48.1484,18688.0
2015-07-14 12:20:00,69.04,69.11,69.02,69.09,5972.0,48.1693,48.2181,48.1553,48.2042,5972.0
2015-07-14 12:25:00,69.09,69.12,69.05,69.05,4693.0,48.2042,48.2251,48.1763,48.1763,4693.0
2015-07-14 12:30:00,69.06,69.1,69.04,69.04,7625.0,48.1832,48.2112,48.1693,48.1693,7625.0
2015-07-14 12:35:00,69.03,69.05,69.0,69.05,6285.0,48.1623,48.1763,48.1414,48.1763,6285.0
2015-07-14 12:40:00,69.03,69.03,68.85,68.89,23080.0,48.1623,48.1623,48.0367,48.0646,23080.0
2015-07-14 12:45:00,68.88,68.9,68.71,68.73,17265.0,48.0577,48.0716,47.9391,47.953,17265.0
2015-07-14 12:50:00,68.75,68.79,68.65,68.7,26473.0,47.967,47.9949,47.8972,47.9321,26473.0
2015-07-14 12:55:00,68.7,68.75,68.69,68.74,9497.0,47.9321,47.967,47.9251,47.96,9497.0
2015-07-14 13:00:00,68.75,68.82,68.73,68.74,12572.0,47.967,48.0158,47.953,47.96,12572.0
2015-07-14 13:05:00,68.74,68.77,68.67,68.7,28950.0,47.96,47.9809,47.9111,47.9321,28950.0
2015-07-14 13:10:00,68.68,68.78,68.66,68.77,10384.0,47.9181,47.9879,47.9042,47.9809,10384.0
2015-07-14 13:15:00,68.75,68.75,68.7,68.7,3500.0,47.967,47.967,47.9321,47.9321,3500.0
2015-07-14 13:20:00,68.69,68.78,68.6,68.64,50406.0,47.9251,47.9879,47.8623,47.8902,50406.0
2015-07-14 13:25:00,68.69,68.71,68.65,68.7,9695.0,47.9251,47.9391,47.8972,47.9321,9695.0
2015-07-14 13:30:00,68.7,68.7,68.6,68.68,16835.0,47.9321,47.9321,47.8623,47.9181,16835.0
2015-07-14 13:35:00,68.68,68.71,68.64,68.65,12229.0,47.9181,47.9391,47.8902,47.8972,12229.0
2015-07-14 13:40:00,68.65,68.7,68.64,68.65,10326.0,47.8972,47.9321,47.8902,47.8972,10326.0
2015-07-14 13:45:00,68.66,68.7,68.58,68.61,20224.0,47.9042,47.9321,47.8484,47.8693,20224.0
2015-07-14 13:50:00,68.6,68.64,68.6,68.63,6238.0,47.8623,47.8902,47.8623,47.8832,6238.0
2015-07-14 13:55:00,68.63,68.63,68.58,68.62,12228.0,47.8832,47.8832,47.8484,47.8763,12228.0
2015-07-14 14:00:00,68.63,68.71,68.63,68.69,8689.0,47.8832,47.9391,47.8832,47.9251,8689.0
2015-07-14 14:05:00,68.69,68.72,68.68,68.69,7793.0,47.9251,47.946,47.9181,47.9251,7793.0
2015-07-14 14:10:00,68.7,68.86,68.69,68.82,31424.0,47.9321,48.0437,47.9251,48.0158,31424.0
2015-07-14 14:15:00,68.8,68.83,68.73,68.75,12715.0,48.0018,48.0228,47.953,47.967,12715.0
2015-07-14 14:20:00,68.75,68.76,68.65,68.68,9304.0,47.967,47.9739,47.8972,47.9181,9304.0
2015-07-14 14:25:00,68.68,68.68,68.65,68.66,5306.0,47.9181,47.9181,47.8972,47.9042,5306.0
2015-07-14 14:30:00,68.68,68.83,68.68,68.79,16415.0,47.9181,48.0228,47.9181,47.9949,16415.0
2015-07-14 14:35:00,68.78,68.82,68.75,68.82,4649.0,47.9879,48.0158,47.967,48.0158,4649.0
2015-07-14 14:40:00,68.82,68.85,68.82,68.82,6278.0,48.0158,48.0367,48.0158,48.0158,6278.0
2015-07-14 14:45:00,68.82,68.82,68.66,68.66,17052.0,48.0158,48.0158,47.9042,47.9042,17052.0
2015-07-14 14:50:00,68.65,68.7,68.63,68.69,12380.0,47.8972,47.9321,47.8832,47.9251,12380.0
2015-07-14 14:55:00,68.69,68.78,68.69,68.78,19946.0,47.9251,47.9879,47.9251,47.9879,19946.0
2015-07-14 15:00:00,68.77,68.85,68.77,68.85,10260.0,47.9809,48.0367,47.9809,48.0367,10260.0
2015-07-14 15:05:00,68.84,68.92,68.82,68.92,33229.0,48.0298,48.0856,48.0158,48.0856,33229.0
2015-07-14 15:10:00,68.92,69.04,68.92,69.0,33446.0,48.0856,48.1693,48.0856,48.1414,33446.0
2015-07-14 15:15:00,69.01,69.17,69.0,69.13,27417.0,48.1484,48.26,48.1414,48.2321,27417.0
2015-07-14 15:20:00,69.12,69.44,69.07,69.44,78336.0,48.2251,48.4484,48.1902,48.4484,78336.0
2015-07-14 15:25:00,69.44,69.44,69.31,69.32,45664.0,48.4484,48.4484,48.3577,48.3647,45664.0
2015-07-14 15:30:00,69.32,69.34,69.25,69.31,51761.0,48.3647,48.3786,48.3158,48.3577,51761.0
2015-07-14 15:35:00,69.31,69.36,69.16,69.16,65904.0,48.3577,48.3926,48.253,48.253,65904.0
2015-07-14 15:40:00,69.16,69.16,69.07,69.08,33545.0,48.253,48.253,48.1902,48.1972,33545.0
2015-07-14 15:45:00,69.08,69.11,69.02,69.06,68503.0,48.1972,48.2181,48.1553,48.1832,68503.0
2015-07-14 15:50:00,69.06,69.08,68.94,69.0,102571.0,48.1832,48.1972,48.0995,48.1414,102571.0
2015-07-14 15:55:00,68.98,69.0,68.88,68.94,108256.0,48.1274,48.1414,48.0577,48.0995,108256.0
2015-07-15 09:30:00,68.64,68.73,68.51,68.53,594440.0,47.8902,47.953,47.7995,47.8135,594440.0
2015-07-15 09:35:00,68.52,68.65,68.4,68.52,377740.0,47.8065,47.8972,47.7228,47.8065,377740.0
2015-07-15 09:40:00,68.53,68.53,68.45,68.45,233533.0,47.8135,47.8135,47.7577,47.7577,233533.0
2015-07-15 09:45:00,68.45,68.49,68.32,68.47,216051.0,47.7577,47.7856,47.6669,47.7716,216051.0
2015-07-15 09:50:00,68.46,68.47,68.37,68.4,176436.0,47.7646,47.7716,47.7018,47.7228,176436.0
2015-07-15 09:55:00,68.39,68.4,68.24,68.24,225176.0,47.7158,47.7228,47.6111,47.6111,225176.0
2015-07-15 10:00:00,68.27,68.27,68.0,68.05,875319.0,47.6321,47.6321,47.4437,47.4786,875319.0
2015-07-15 10:05:00,68.05,68.2,68.05,68.14,300799.0,47.4786,47.5832,47.4786,47.5414,300799.0
2015-07-15 10:10:00,68.14,68.16,68.0,68.06,220724.0,47.5414,47.5553,47.4437,47.4855,220724.0
2015-07-15 10:15:00,68.04,68.06,67.94,68.0,479377.0,47.4716,47.4855,47.4018,47.4437,479377.0
2015-07-15 10:20:00,68.02,68.06,67.85,67.92,447456.0,47.4576,47.4855,47.339,47.3879,447456.0
2015-07-15 10:25:00,67.92,68.0,67.87,68.0,87014.0,47.3879,47.4437,47.353,47.4437,87014.0
2015-07-15 10:30:00,68.0,68.0,67.9,67.95,69692.0,47.4437,47.4437,47.3739,47.4088,69692.0
2015-07-15 10:35:00,67.95,68.0,67.9,67.94,51965.0,47.4088,47.4437,47.3739,47.4018,51965.0
2015-07-15 10:40:00,67.94,68.05,67.93,68.01,208200.0,47.4018,47.4786,47.3948,47.4507,208200.0
2015-07-15 10:45:00,68.02,68.02,67.91,67.97,51844.0,47.4576,47.4576,47.3809,47.4228,51844.0
2015-07-15 10:50:00,67.97,68.02,67.95,67.97,61444.0,47.4228,47.4576,47.4088,47.4228,61444.0
2015-07-15 10:55:00,67.97,68.01,67.96,67.99,124400.0,47.4228,47.4507,47.4158,47.4367,124400.0
2015-07-15 11:00:00,67.99,68.03,67.97,67.98,67228.0,47.4367,47.4646,47.4228,47.4297,67228.0
2015-07-15 11:05:00,67.98,68.03,67.97,67.98,57729.0,47.4297,47.4646,47.4228,47.4297,57729.0
2015-07-15 11:10:00,67.98,68.06,67.98,68.04,76831.0,47.4297,47.4855,47.4297,47.4716,76831.0
2015-07-15 11:15:00,68.04,68.07,68.02,68.05,27981.0,47.4716,47.4925,47.4576,47.4786,27981.0
2015-07-15 11:20:00,68.05,68.13,68.02,68.07,32768.0,47.4786,47.5344,47.4576,47.4925,32768.0
2015-07-15 11:25:00,68.09,68.09,68.0,68.01,28158.0,47.5065,47.5065,47.4437,47.4507,28158.0
2015-07-15 11:30:00,68.0,68.0,67.95,67.97,51786.0,47.4437,47.4437,47.4088,47.4228,51786.0
2015-07-15 11:35:00,68.0,68.03,67.98,68.01,49582.0,47.4437,47.4646,47.4297,47.4507,49582.0
2015-07-15 11:40:00,68.01,68.03,67.99,68.01,40502.0,47.4507,47.4646,47.4367,47.4507,40502.0
2015-07-15 11:45:00,68.01,68.01,67.97,68.0,37326.0,47.4507,47.4507,47.4228,47.4437,37326.0
2015-07-15 11:50:00,68.0,68.02,67.99,68.0,25838.0,47.4437,47.4576,47.4367,47.4437,25838.0
2015-07-15 11:55:00,68.0,68.02,68.0,68.0,39331.0,47.4437,47.4576,47.4437,47.4437,39331.0
2015-07-15 12:00:00,68.0,68.02,68.0,68.01,16723.0,47.4437,47.4576,47.4437,47.4507,16723.0
2015-07-15 12:05:00,68.0,68.11,68.0,68.1,19917.0,47.4437,47.5204,47.4437,47.5135,19917.0
2015-07-15 12:10:00,68.11,68.19,68.05,68.07,26956.0,47.5204,47.5762,47.4786,47.4925,26956.0
2015-07-15 12:15:00,68.06,68.13,68.05,68.08,16960.0,47.4855,47.5344,47.4786,47.4995,16960.0
2015-07-15 12:20:00,68.08,68.08,68.0,68.01,17562.0,47.4995,47.4995,47.4437,47.4507,17562.0
2015-07-15 12:25:00,68.01,68.01,67.96,67.96,27842.0,47.4507,47.4507,47.4158,47.4158,27842.0
2015-07-15 12:30:00,67.96,68.02,67.96,68.0,30624.0,47.4158,47.4576,47.4158,47.4437,30624.0
2015-07-15 12:35:00,68.0,68.01,68.0,68.01,16512.0,47.4437,47.4507,47.4437,47.4507,16512.0
2015-07-15 12:40:00,68.0,68.01,68.0,68.01,19160.0,47.4437,47.4507,47.4437,47.4507,19160.0
2015-07-15 12:45:00,68.01,68.02,68.0,68.01,29356.0,47.4507,47.4576,47.4437,47.4507,29356.0
2015-07-15 12:50:00,68.0,68.01,68.0,68.0,39922.0,47.4437,47.4507,47.4437,47.4437,39922.0
2015-07-15 12:55:00,68.0,68.03,67.98,68.01,66094.0,47.4437,47.4646,47.4297,47.4507,66094.0
2015-07-15 13:00:00,68.02,68.1,67.99,68.01,45736.0,47.4576,47.5135,47.4367,47.4507,45736.0
2015-07-15 13:05:00,68.02,68.04,67.99,67.99,84178.0,47.4576,47.4716,47.4367,47.4367,84178.0
2015-07-15 13:10:00,67.99,68.0,67.95,67.95,35758.0,47.4367,47.4437,47.4088,47.4088,35758.0
2015-07-15 13:15:00,67.98,68.0,67.96,67.96,61809.0,47.4297,47.4437,47.4158,47.4158,61809.0
2015-07-15 13:20:00,67.95,67.96,67.81,67.95,62729.0,47.4088,47.4158,47.3111,47.4088,62729.0
2015-07-15 13:25:00,67.95,68.0,67.95,67.98,45413.0,47.4088,47.4437,47.4088,47.4297,45413.0
2015-07-15 13:30:00,67.99,67.99,67.91,67.93,11443.0,47.4367,47.4367,47.3809,47.3948,11443.0
2015-07-15 13:35:00,67.93,67.94,67.9,67.91,12457.0,47.3948,47.4018,47.3739,47.3809,12457.0
2015-07-15 13:40:00,67.91,67.95,67.9,67.93,16422.0,47.3809,47.4088,47.3739,47.3948,16422.0
2015-07-15 13:45:00,67.92,67.94,67.91,67.94,7330.0,47.3879,47.4018,47.3809,47.4018,7330.0
2015-07-15 13:50:00,67.93,67.98,67.92,67.98,13175.0,47.3948,47.4297,47.3879,47.4297,13175.0
2015-07-15 13:55:00,67.98,68.0,67.93,67.96,19577.0,47.4297,47.4437,47.3948,47.4158,19577.0
2015-07-15 14:00:00,67.96,67.98,67.93,67.95,33636.0,47.4158,47.4297,47.3948,47.4088,33636.0
2015-07-15 14:05:00,67.96,67.96,67.92,67.95,11045.0,47.4158,47.4158,47.3879,47.4088,11045.0
2015-07-15 14:10:00,67.95,67.99,67.92,67.97,34503.0,47.4088,47.4367,47.3879,47.4228,34503.0
2015-07-15 14:15:00,67.96,67.98,67.94,67.98,21729.0,47.4158,47.4297,47.4018,47.4297,21729.0
2015-07-15 14:20:00,67.98,67.98,67.96,67.96,17738.0,47.4297,47.4297,47.4158,47.4158,17738.0
2015-07-15 14:25:00,67.96,68.0,67.96,67.99,44290.0,47.4158,47.4437,47.4158,47.4367,44290.0
2015-07-15 14:30:00,67.98,68.0,67.97,67.98,13845.0,47.4297,47.4437,47.4228,47.4297,13845.0
2015-07-15 14:35:00,67.98,67.99,67.9,67.92,30394.0,47.4297,47.4367,47.3739,47.3879,30394.0
2015-07-15 14:40:00,67.91,67.94,67.84,67.87,58942.0,47.3809,47.4018,47.3321,47.353,58942.0
2015-07-15 14:45:00,67.87,67.87,67.8,67.84,154412.0,47.353,47.353,47.3041,47.3321,154412.0
2015-07-15 14:50:00,67.85,67.87,67.82,67.84,28234.0,47.339,47.353,47.3181,47.3321,28234.0
2015-07-15 14:55:00,67.83,67.83,67.76,67.79,101227.0,47.3251,47.3251,47.2762,47.2972,101227.0
2015-07-15 15:00:00,67.79,67.81,67.76,67.79,38969.0,47.2972,47.3111,47.2762,47.2972,38969.0
2015-07-15 15:05:00,67.8,67.8,67.7,67.71,51806.0,47.3041,47.3041,47.2344,47.2414,51806.0
2015-07-15 15:10:00,67.7,67.71,67.7,67.7,42319.0,47.2344,47.2414,47.2344,47.2344,42319.0
2015-07-15 15:15:00,67.71,67.71,67.63,67.66,136274.0,47.2414,47.2414,47.1855,47.2065,136274.0
2015-07-15 15:20:00,67.65,67.69,67.6,67.67,44521.0,47.1995,47.2274,47.1646,47.2134,44521.0
2015-07-15 15:25:00,67.66,67.68,67.66,67.68,20386.0,47.2065,47.2204,47.2065,47.2204,20386.0
2015-07-15 15:30:00,67.67,67.72,67.66,67.72,80204.0,47.2134,47.2483,47.2065,47.2483,80204.0
2015-07-15 15:35:00,67.72,67.81,67.72,67.78,58511.0,47.2483,47.3111,47.2483,47.2902,58511.0
2015-07-15 15:40:00,67.78,67.8,67.72,67.73,66272.0,47.2902,47.3041,47.2483,47.2553,66272.0
2015-07-15 15:45:00,67.72,67.72,67.63,67.63,57332.0,47.2483,47.2483,47.1855,47.1855,57332.0
2015-07-15 15:50:00,67.63,67.64,67.6,67.62,106976.0,47.1855,47.1925,47.1646,47.1786,106976.0
2015-07-15 15:55:00,67.63,67.75,67.53,67.66,304499.0,47.1855,47.2693,47.1158,47.2065,304499.0
2015-07-16 09:30:00,67.68,67.93,67.65,67.89,23724.0,47.2204,47.3948,47.1995,47.3669,23724.0
2015-07-16 09:35:00,67.84,68.03,67.81,67.95,36030.0,47.3321,47.4646,47.3111,47.4088,36030.0
2015-07-16 09:40:00,67.95,68.0,67.82,67.9,40946.0,47.4088,47.4437,47.3181,47.3739,40946.0
2015-07-16 09:45:00,67.9,67.98,67.84,67.94,15942.0,47.3739,47.4297,47.3321,47.4018,15942.0
2015-07-16 09:50:00,67.92,68.02,67.89,67.96,28775.0,47.3879,47.4576,47.3669,47.4158,28775.0
2015-07-16 09:55:00,67.96,68.02,67.93,67.98,27688.0,47.4158,47.4576,47.3948,47.4297,27688.0
2015-07-16 10:00:00,67.98,68.12,67.98,68.12,62479.0,47.4297,47.5274,47.4297,47.5274,62479.0
2015-07-16 10:05:00,68.13,68.28,68.11,68.21,79346.0,47.5344,47.639,47.5204,47.5902,79346.0
2015-07-16 10:10:00,68.22,68.43,68.22,68.36,44677.0,47.5972,47.7437,47.5972,47.6949,44677.0
2015-07-16 10:15:00,68.36,68.38,68.22,68.26,67697.0,47.6949,47.7088,47.5972,47.6251,67697.0
2015-07-16 10:20:00,68.26,68.26,68.12,68.25,34777.0,47.6251,47.6251,47.5274,47.6181,34777.0
2015-07-16 10:25:00,68.26,68.28,68.15,68.15,50556.0,47.6251,47.639,47.5483,47.5483,50556.0
2015-07-16 10:30:00,68.17,68.2,68.09,68.2,15140.0,47.5623,47.5832,47.5065,47.5832,15140.0
2015-07-16 10:35:00,68.19,68.21,68.09,68.19,16068.0,47.5762,47.5902,47.5065,47.5762,16068.0
2015-07-16 10:40:00,68.21,68.21,68.13,68.15,29906.0,47.5902,47.5902,47.5344,47.5483,29906.0
2015-07-16 10:45:00,68.15,68.27,68.15,68.2,33799.0,47.5483,47.6321,47.5483,47.5832,33799.0
2015-07-16 10:50:00,68.2,68.27,68.19,68.25,20882.0,47.5832,47.6321,47.5762,47.6181,20882.0
2015-07-16 10:55:00,68.23,68.28,68.17,68.2,45423.0,47.6042,47.639,47.5623,47.5832,45423.0
2015-07-16 11:00:00,68.2,68.25,68.17,68.18,22402.0,47.5832,47.6181,47.5623,47.5693,22402.0
2015-07-16 11:05:00,68.2,68.24,68.18,68.2,29357.0,47.5832,47.6111,47.5693,47.5832,29357.0
2015-07-16 11:10:00,68.2,68.22,68.11,68.14,31866.0,47.5832,47.5972,47.5204,47.5414,31866.0
2015-07-16 11:15:00,68.15,68.19,68.12,68.13,28447.0,47.5483,47.5762,47.5274,47.5344,28447.0
2015-07-16 11:20:00,68.12,68.16,68.07,68.1,19950.0,47.5274,47.5553,47.4925,47.5135,19950.0
2015-07-16 11:25:00,68.11,68.16,68.08,68.08,18005.0,47.5204,47.5553,47.4995,47.4995,18005.0
2015-07-16 11:30:00,68.1,68.1,68.02,68.03,49050.0,47.5135,47.5135,47.4576,47.4646,49050.0
2015-07-16 11:35:00,68.02,68.08,68.0,68.08,22842.0,47.4576,47.4995,47.4437,47.4995,22842.0
2015-07-16 11:40:00,68.08,68.13,68.03,68.12,23205.0,47.4995,47.5344,47.4646,47.5274,23205.0
2015-07-16 11:45:00,68.12,68.14,68.07,68.07,25438.0,47.5274,47.5414,47.4925,47.4925,25438.0
2015-07-16 11:50:00,68.09,68.09,68.02,68.05,21315.0,47.5065,47.5065,47.4576,47.4786,21315.0
2015-07-16 11:55:00,68.04,68.05,67.98,68.04,22036.0,47.4716,47.4786,47.4297,47.4716,22036.0
2015-07-16 12:00:00,68.04,68.17,68.04,68.14,41056.0,47.4716,47.5623,47.4716,47.5414,41056.0
2015-07-16 12:05:00,68.14,68.16,68.06,68.08,26349.0,47.5414,47.5553,47.4855,47.4995,26349.0
2015-07-16 12:10:00,68.09,68.17,68.07,68.09,23548.0,47.5065,47.5623,47.4925,47.5065,23548.0
2015-07-16 12:15:00,68.09,68.09,67.98,68.04,23281.0,47.5065,47.5065,47.4297,47.4716,23281.0
2015-07-16 12:20:00,68.04,68.08,68.01,68.01,23054.0,47.4716,47.4995,47.4507,47.4507,23054.0
2015-07-16 12:25:00,68.01,68.08,68.01,68.06,8153.0,47.4507,47.4995,47.4507,47.4855,8153.0
2015-07-16 12:30:00,68.07,68.1,68.04,68.06,9888.0,47.4925,47.5135,47.4716,47.4855,9888.0
2015-07-16 12:35:00,68.08,68.14,68.06,68.14,10669.0,47.4995,47.5414,47.4855,47.5414,10669.0
2015-07-16 12:40:00,68.14,68.15,68.1,68.11,14271.0,47.5414,47.5483,47.5135,47.5204,14271.0
2015-07-16 12:45:00,68.12,68.14,68.03,68.07,11050.0,47.5274,47.5414,47.4646,47.4925,11050.0
2015-07-16 12:50:00,68.04,68.09,68.04,68.04,7351.0,47.4716,47.5065,47.4716,47.4716,7351.0
2015-07-16 12:55:00,68.05,68.08,68.03,68.03,11119.0,47.4786,47.4995,47.4646,47.4646,11119.0
2015-07-16 13:00:00,68.03,68.06,68.02,68.05,8905.0,47.4646,47.4855,47.4576,47.4786,8905.0
2015-07-16 13:05:00,68.05,68.11,68.04,68.1,17352.0,47.4786,47.5204,47.4716,47.5135,17352.0
2015-07-16 13:10:00,68.1,68.12,68.09,68.11,12012.0,47.5135,47.5274,47.5065,47.5204,12012.0
2015-07-16 13:15:00,68.1,68.11,68.05,68.08,19479.0,47.5135,47.5204,47.4786,47.4995,19479.0
2015-07-16 13:20:00,68.09,68.11,68.05,68.09,17831.0,47.5065,47.5204,47.4786,47.5065,17831.0
2015-07-16 13:25:00,68.09,68.12,68.08,68.1,12497.0,47.5065,47.5274,47.4995,47.5135,12497.0
2015-07-16 13:30:00,68.1,68.12,68.07,68.12,17984.0,47.5135,47.5274,47.4925,47.5274,17984.0
2015-07-16 13:35:00,68.1,68.13,68.09,68.09,20462.0,47.5135,47.5344,47.5065,47.5065,20462.0
2015-07-16 13:40:00,68.09,68.12,68.09,68.1,15154.0,47.5065,47.5274,47.5065,47.5135,15154.0
2015-07-16 13:45:00,68.1,68.13,68.08,68.08,18819.0,47.5135,47.5344,47.4995,47.4995,18819.0
2015-07-16 13:50:00,68.1,68.14,68.09,68.11,37391.0,47.5135,47.5414,47.5065,47.5204,37391.0
2015-07-16 13:55:00,68.1,68.12,68.08,68.1,30197.0,47.5135,47.5274,47.4995,47.5135,30197.0
2015-07-16 14:00:00,68.11,68.11,68.09,68.1,42810.0,47.5204,47.5204,47.5065,47.5135,42810.0
2015-07-16 14:05:00,68.1,68.11,68.09,68.11,22230.0,47.5135,47.5204,47.5065,47.5204,22230.0
2015-07-16 14:10:00,68.09,68.11,68.06,68.09,21163.0,47.5065,47.5204,47.4855,47.5065,21163.0
2015-07-16 14:15:00,68.1,68.1,68.02,68.02,18928.0,47.5135,47.5135,47.4576,47.4576,18928.0
2015-07-16 14:20:00,68.04,68.07,68.03,68.06,15150.0,47.4716,47.4925,47.4646,47.4855,15150.0
2015-07-16 14:25:00,68.06,68.08,68.02,68.08,45040.0,47.4855,47.4995,47.4576,47.4995,45040.0
2015-07-16 14:30:00,68.07,68.11,68.04,68.07,25015.0,47.4925,47.5204,47.4716,47.4925,25015.0
2015-07-16 14:35:00,68.08,68.09,68.03,68.04,42854.0,47.4995,47.5065,47.4646,47.4716,42854.0
2015-07-16 14:40:00,68.05,68.12,68.03,68.11,33221.0,47.4786,47.5274,47.4646,47.5204,33221.0
2015-07-16 14:45:00,68.11,68.12,68.08,68.11,27871.0,47.5204,47.5274,47.4995,47.5204,27871.0
2015-07-16 14:50:00,68.11,68.11,68.06,68.08,19846.0,47.5204,47.5204,47.4855,47.4995,19846.0
2015-07-16 14:55:00,68.09,68.09,68.04,68.04,21227.0,47.5065,47.5065,47.4716,47.4716,21227.0
2015-07-16 15:00:00,68.04,68.05,68.03,68.04,37613.0,47.4716,47.4786,47.4646,47.4716,37613.0
2015-07-16 15:05:00,68.05,68.06,68.03,68.06,35771.0,47.4786,47.4855,47.4646,47.4855,35771.0
2015-07-16 15:10:00,68.06,68.15,68.05,68.15,61069.0,47.4855,47.5483,47.4786,47.5483,61069.0
2015-07-16 15:15:00,68.15,68.15,68.07,68.11,85642.0,47.5483,47.5483,47.4925,47.5204,85642.0
2015-07-16 15:20:00,68.12,68.14,68.05,68.09,52860.0,47.5274,47.5414,47.4786,47.5065,52860.0
2015-07-16 15:25:00,68.09,68.11,68.06,68.1,46027.0,47.5065,47.5204,47.4855,47.5135,46027.0
2015-07-16 15:30:00,68.11,68.12,68.05,68.09,38747.0,47.5204,47.5274,47.4786,47.5065,38747.0
2015-07-16 15:35:00,68.1,68.12,68.07,68.09,54966.0,47.5135,47.5274,47.4925,47.5065,54966.0
2015-07-16 15:40:00,68.09,68.13,68.07,68.13,63834.0,47.5065,47.5344,47.4925,47.5344,63834.0
2015-07-16 15:45:00,68.12,68.13,68.03,68.03,95370.0,47.5274,47.5344,47.4646,47.4646,95370.0
2015-07-16 15:50:00,68.03,68.06,68.0,68.04,107959.0,47.4646,47.4855,47.4437,47.4716,107959.0
2015-07-16 15:55:00,68.04,68.06,68.0,68.04,183789.0,47.4716,47.4855,47.4437,47.4716,183789.0
2015-07-17 09:30:00,68.1,68.1,67.88,68.02,24809.0,47.5135,47.5135,47.36,47.4576,24809.0
2015-07-17 09:35:00,68.01,68.08,67.81,68.08,7386.0,47.4507,47.4995,47.3111,47.4995,7386.0
2015-07-17 09:40:00,68.03,68.1,67.93,67.93,10591.0,47.4646,47.5135,47.3948,47.3948,10591.0
2015-07-17 09:45:00,67.96,68.02,67.95,68.0,12974.0,47.4158,47.4576,47.4088,47.4437,12974.0
2015-07-17 09:50:00,68.0,68.01,67.9,67.95,7900.0,47.4437,47.4507,47.3739,47.4088,7900.0
2015-07-17 09:55:00,67.97,67.98,67.92,67.93,8748.0,47.4228,47.4297,47.3879,47.3948,8748.0
2015-07-17 10:00:00,67.93,67.96,67.81,67.9,13979.0,47.3948,47.4158,47.3111,47.3739,13979.0
2015-07-17 10:05:00,67.84,67.91,67.75,67.77,8708.0,47.3321,47.3809,47.2693,47.2832,8708.0
2015-07-17 10:10:00,67.78,67.83,67.75,67.82,16329.0,47.2902,47.3251,47.2693,47.3181,16329.0
2015-07-17 10:15:00,67.79,67.9,67.77,67.83,17860.0,47.2972,47.3739,47.2832,47.3251,17860.0
2015-07-17 10:20:00,67.81,67.89,67.81,67.85,31565.0,47.3111,47.3669,47.3111,47.339,31565.0
2015-07-17 10:25:00,67.84,67.9,67.84,67.88,22758.0,47.3321,47.3739,47.3321,47.36,22758.0
2015-07-17 10:30:00,67.9,67.95,67.88,67.9,24755.0,47.3739,47.4088,47.36,47.3739,24755.0
2015-07-17 10:35:00,67.91,67.92,67.86,67.89,19010.0,47.3809,47.3879,47.346,47.3669,19010.0
2015-07-17 10:40:00,67.9,67.91,67.86,67.86,23178.0,47.3739,47.3809,47.346,47.346,23178.0
2015-07-17 10:45:00,67.86,67.95,67.85,67.95,13426.0,47.346,47.4088,47.339,47.4088,13426.0
2015-07-17 10:50:00,67.98,67.98,67.88,67.89,29307.0,47.4297,47.4297,47.36,47.3669,29307.0
2015-07-17 10:55:00,67.89,67.9,67.86,67.87,14439.0,47.3669,47.3739,47.346,47.353,14439.0
2015-07-17 11:00:00,67.87,67.91,67.86,67.87,8262.0,47.353,47.3809,47.346,47.353,8262.0
2015-07-17 11:05:00,67.87,67.88,67.75,67.77,10482.0,47.353,47.36,47.2693,47.2832,10482.0
2015-07-17 11:10:00,67.75,67.83,67.71,67.82,5079.0,47.2693,47.3251,47.2414,47.3181,5079.0
2015-07-17 11:15:00,67.82,67.89,67.82,67.87,10081.0,47.3181,47.3669,47.3181,47.353,10081.0
2015-07-17 11:20:00,67.87,67.88,67.78,67.78,13453.0,47.353,47.36,47.2902,47.2902,13453.0
2015-07-17 11:25:00,67.78,67.86,67.78,67.79,8890.0,47.2902,47.346,47.2902,47.2972,8890.0
2015-07-17 11:30:00,67.81,67.83,67.76,67.76,10705.0,47.3111,47.3251,47.2762,47.2762,10705.0
2015-07-17 11:35:00,67.75,67.85,67.75,67.84,7831.0,47.2693,47.339,47.2693,47.3321,7831.0
2015-07-17 11:40:00,67.84,67.85,67.8,67.81,14307.0,47.3321,47.339,47.3041,47.3111,14307.0
2015-07-17 11:45:00,67.81,67.82,67.72,67.73,13943.0,47.3111,47.3181,47.2483,47.2553,13943.0
2015-07-17 11:50:00,67.73,67.75,67.73,67.75,6177.0,47.2553,47.2693,47.2553,47.2693,6177.0
2015-07-17 11:55:00,67.76,67.8,67.73,67.8,7208.0,47.2762,47.3041,47.2553,47.3041,7208.0
2015-07-17 12:00:00,67.79,67.8,67.74,67.76,8729.0,47.2972,47.3041,47.2623,47.2762,8729.0
2015-07-17 12:05:00,67.76,67.77,67.73,67.73,9097.0,47.2762,47.2832,47.2553,47.2553,9097.0
2015-07-17 12:10:00,67.74,67.75,67.69,67.73,7143.0,47.2623,47.2693,47.2274,47.2553,7143.0
2015-07-17 12:15:00,67.74,67.76,67.68,67.68,6945.0,47.2623,47.2762,47.2204,47.2204,6945.0
2015-07-17 12:20:00,67.68,67.68,67.59,67.64,9360.0,47.2204,47.2204,47.1576,47.1925,9360.0
2015-07-17 12:25:00,67.63,67.65,67.59,67.6,13005.0,47.1855,47.1995,47.1576,47.1646,13005.0
2015-07-17 12:30:00,67.61,67.62,67.56,67.59,12702.0,47.1716,47.1786,47.1367,47.1576,12702.0
2015-07-17 12:35:00,67.59,67.66,67.59,67.66,6675.0,47.1576,47.2065,47.1576,47.2065,6675.0
2015-07-17 12:40:00,67.66,67.67,67.59,67.6,5783.0,47.2065,47.2134,47.1576,47.1646,5783.0
2015-07-17 12:45:00,67.61,67.64,67.6,67.63,5176.0,47.1716,47.1925,47.1646,47.1855,5176.0
2015-07-17 12:50:00,67.65,67.66,67.62,67.62,10611.0,47.1995,47.2065,47.1786,47.1786,10611.0
2015-07-17 12:55:00,67.6,67.6,67.51,67.52,13913.0,47.1646,47.1646,47.1018,47.1088,13913.0
2015-07-17 13:00:00,67.52,67.56,67.5,67.51,48026.0,47.1088,47.1367,47.0948,47.1018,48026.0
2015-07-17 13:05:00,67.5,67.57,67.5,67.53,13770.0,47.0948,47.1437,47.0948,47.1158,13770.0
2015-07-17 13:10:00,67.53,67.59,67.53,67.59,8144.0,47.1158,47.1576,47.1158,47.1576,8144.0
2015-07-17 13:15:00,67.58,67.59,67.5,67.52,22686.0,47.1507,47.1576,47.0948,47.1088,22686.0
2015-07-17 13:20:00,67.51,67.55,67.5,67.55,17386.0,47.1018,47.1297,47.0948,47.1297,17386.0
2015-07-17 13:25:00,67.56,67.62,67.55,67.6,20044.0,47.1367,47.1786,47.1297,47.1646,20044.0
2015-07-17 13:30:00,67.59,67.61,67.58,67.61,10914.0,47.1576,47.1716,47.1507,47.1716,10914.0
2015-07-17 13:35:00,67.6,67.63,67.57,67.59,9598.0,47.1646,47.1855,47.1437,47.1576,9598.0
2015-07-17 13:40:00,67.58,67.61,67.55,67.56,20598.0,47.1507,47.1716,47.1297,47.1367,20598.0
2015-07-17 13:45:00,67.57,67.6,67.56,67.59,8052.0,47.1437,47.1646,47.1367,47.1576,8052.0
2015-07-17 13:50:00,67.57,67.63,67.57,67.6,8121.0,47.1437,47.1855,47.1437,47.1646,8121.0
2015-07-17 13:55:00,67.6,67.65,67.6,67.65,6338.0,47.1646,47.1995,47.1646,47.1995,6338.0
2015-07-17 14:00:00,67.65,67.65,67.59,67.59,12171.0,47.1995,47.1995,47.1576,47.1576,12171.0
2015-07-17 14:05:00,67.6,67.62,67.6,67.62,13095.0,47.1646,47.1786,47.1646,47.1786,13095.0
2015-07-17 14:10:00,67.62,67.64,67.6,67.63,14672.0,47.1786,47.1925,47.1646,47.1855,14672.0
2015-07-17 14:15:00,67.64,67.67,67.63,67.64,8703.0,47.1925,47.2134,47.1855,47.1925,8703.0
2015-07-17 14:20:00,67.64,67.66,67.62,67.65,9960.0,47.1925,47.2065,47.1786,47.1995,9960.0
2015-07-17 14:25:00,67.65,67.68,67.63,67.66,17789.0,47.1995,47.2204,47.1855,47.2065,17789.0
2015-07-17 14:30:00,67.67,67.68,67.64,67.65,15007.0,47.2134,47.2204,47.1925,47.1995,15007.0
2015-07-17 14:35:00,67.66,67.68,67.62,67.63,11073.0,47.2065,47.2204,47.1786,47.1855,11073.0
2015-07-17 14:40:00,67.64,67.69,67.62,67.64,16222.0,47.1925,47.2274,47.1786,47.1925,16222.0
2015-07-17 14:45:00,67.65,67.68,67.64,67.65,12856.0,47.1995,47.2204,47.1925,47.1995,12856.0
2015-07-17 14:50:00,67.66,67.67,67.59,67.6,7680.0,47.2065,47.2134,47.1576,47.1646,7680.0
2015-07-17 14:55:00,67.61,67.61,67.51,67.51,8162.0,47.1716,47.1716,47.1018,47.1018,8162.0
2015-07-17 15:00:00,67.5,67.57,67.5,67.57,13531.0,47.0948,47.1437,47.0948,47.1437,13531.0
2015-07-17 15:05:00,67.57,67.59,67.52,67.59,8174.0,47.1437,47.1576,47.1088,47.1576,8174.0
2015-07-17 15:10:00,67.59,67.6,67.57,67.6,10647.0,47.1576,47.1646,47.1437,47.1646,10647.0
2015-07-17 15:15:00,67.6,67.64,67.6,67.62,12893.0,47.1646,47.1925,47.1646,47.1786,12893.0
2015-07-17 15:20:00,67.62,67.65,67.59,67.61,16790.0,47.1786,47.1995,47.1576,47.1716,16790.0
2015-07-17 15:25:00,67.61,67.65,67.55,67.58,17532.0,47.1716,47.1995,47.1297,47.1507,17532.0
2015-07-17 15:30:00,67.57,67.58,67.54,67.54,12095.0,47.1437,47.1507,47.1227,47.1227,12095.0
2015-07-17 15:35:00,67.56,67.65,67.55,67.63,19695.0,47.1367,47.1995,47.1297,47.1855,19695.0
2015-07-17 15:40:00,67.64,67.67,67.59,67.6,59084.0,47.1925,47.2134,47.1576,47.1646,59084.0
2015-07-17 15:45:00,67.59,67.76,67.59,67.75,45157.0,47.1576,47.2762,47.1576,47.2693,45157.0
2015-07-17 15:50:00,67.76,67.77,67.7,67.73,40640.0,47.2762,47.2832,47.2344,47.2553,40640.0
2015-07-17 15:55:00,67.73,67.75,67.69,67.71,73760.0,47.2553,47.2693,47.2274,47.2414,73760.0
2015-07-20 09:30:00,67.82,67.99,67.58,67.83,24226.0,47.3181,47.4367,47.1507,47.3251,24226.0
2015-07-20 09:35:00,67.74,67.79,67.54,67.74,4935.0,47.2623,47.2972,47.1227,47.2623,4935.0
2015-07-20 09:40:00,67.59,67.68,67.5,67.52,14803.0,47.1576,47.2204,47.0948,47.1088,14803.0
2015-07-20 09:45:00,67.54,67.6,67.5,67.55,11972.0,47.1227,47.1646,47.0948,47.1297,11972.0
2015-07-20 09:50:00,67.56,67.65,67.54,67.59,10899.0,47.1367,47.1995,47.1227,47.1576,10899.0
2015-07-20 09:55:00,67.59,67.64,67.55,67.55,7857.0,47.1576,47.1925,47.1297,47.1297,7857.0
2015-07-20 10:00:00,67.54,67.64,67.54,67.64,5732.0,47.1227,47.1925,47.1227,47.1925,5732.0
2015-07-20 10:05:00,67.62,67.77,67.62,67.72,8839.0,47.1786,47.2832,47.1786,47.2483,8839.0
2015-07-20 10:10:00,67.72,67.72,67.62,67.63,6650.0,47.2483,47.2483,47.1786,47.1855,6650.0
2015-07-20 10:15:00,67.63,67.78,67.57,67.77,33240.0,47.1855,47.2902,47.1437,47.2832,33240.0
2015-07-20 10:20:00,67.79,67.81,67.68,67.81,14529.0,47.2972,47.3111,47.2204,47.3111,14529.0
2015-07-20 10:25:00,67.81,67.94,67.79,67.8,14588.0,47.3111,47.4018,47.2972,47.3041,14588.0
2015-07-20 10:30:00,67.79,67.79,67.71,67.74,11147.0,47.2972,47.2972,47.2414,47.2623,11147.0
2015-07-20 10:35:00,67.73,67.73,67.66,67.71,6644.0,47.2553,47.2553,47.2065,47.2414,6644.0
2015-07-20 10:40:00,67.7,67.79,67.7,67.78,15648.0,47.2344,47.2972,47.2344,47.2902,15648.0
2015-07-20 10:45:00,67.77,67.79,67.66,67.67,13833.0,47.2832,47.2972,47.2065,47.2134,13833.0
2015-07-20 10:50:00,67.65,67.66,67.56,67.59,9749.0,47.1995,47.2065,47.1367,47.1576,9749.0
2015-07-20 10:55:00,67.59,67.61,67.5,67.5,17625.0,47.1576,47.1716,47.0948,47.0948,17625.0
2015-07-20 11:00:00,67.51,67.65,67.51,67.64,9035.0,47.1018,47.1995,47.1018,47.1925,9035.0
2015-07-20 11:05:00,67.65,67.67,67.59,67.61,28754.0,47.1995,47.2134,47.1576,47.1716,28754.0
2015-07-20 11:10:00,67.6,67.61,67.55,67.57,13559.0,47.1646,47.1716,47.1297,47.1437,13559.0
2015-07-20 11:15:00,67.56,67.56,67.5,67.52,14936.0,47.1367,47.1367,47.0948,47.1088,14936.0
2015-07-20 11:20:00,67.52,67.55,67.51,67.51,11231.0,47.1088,47.1297,47.1018,47.1018,11231.0
2015-07-20 11:25:00,67.51,67.53,67.5,67.51,9255.0,47.1018,47.1158,47.0948,47.1018,9255.0
2015-07-20 11:30:00,67.52,67.54,67.51,67.53,14895.0,47.1088,47.1227,47.1018,47.1158,14895.0
2015-07-20 11:35:00,67.53,67.62,67.53,67.61,15199.0,47.1158,47.1786,47.1158,47.1716,15199.0
2015-07-20 11:40:00,67.63,67.67,67.59,67.66,19326.0,47.1855,47.2134,47.1576,47.2065,19326.0
2015-07-20 11:45:00,67.64,67.65,67.56,67.59,13659.0,47.1925,47.1995,47.1367,47.1576,13659.0
2015-07-20 11:50:00,67.59,67.61,67.55,67.58,13726.0,47.1576,47.1716,47.1297,47.1507,13726.0
2015-07-20 11:55:00,67.59,67.6,67.53,67.54,12742.0,47.1576,47.1646,47.1158,47.1227,12742.0
2015-07-20 12:00:00,67.55,67.69,67.55,67.67,12387.0,47.1297,47.2274,47.1297,47.2134,12387.0
2015-07-20 12:05:00,67.69,67.71,67.65,67.7,10373.0,47.2274,47.2414,47.1995,47.2344,10373.0
2015-07-20 12:10:00,67.71,67.71,67.62,67.62,19347.0,47.2414,47.2414,47.1786,47.1786,19347.0
2015-07-20 12:15:00,67.63,67.63,67.54,67.54,12741.0,47.1855,47.1855,47.1227,47.1227,12741.0
2015-07-20 12:20:00,67.55,67.61,67.53,67.59,22388.0,47.1297,47.1716,47.1158,47.1576,22388.0
2015-07-20 12:25:00,67.59,67.62,67.58,67.6,11247.0,47.1576,47.1786,47.1507,47.1646,11247.0
2015-07-20 12:30:00,67.61,67.71,67.59,67.71,5625.0,47.1716,47.2414,47.1576,47.2414,5625.0
2015-07-20 12:35:00,67.7,67.74,67.68,67.72,13095.0,47.2344,47.2623,47.2204,47.2483,13095.0
2015-07-20 12:40:00,67.73,67.79,67.72,67.79,7312.0,47.2553,47.2972,47.2483,47.2972,7312.0
2015-07-20 12:45:00,67.8,67.8,67.73,67.78,10103.0,47.3041,47.3041,47.2553,47.2902,10103.0
2015-07-20 12:50:00,67.77,67.84,67.76,67.83,5911.0,47.2832,47.3321,47.2762,47.3251,5911.0
2015-07-20 12:55:00,67.83,67.83,67.71,67.77,35731.0,47.3251,47.3251,47.2414,47.2832,35731.0
2015-07-20 13:00:00,67.79,67.8,67.71,67.72,7300.0,47.2972,47.3041,47.2414,47.2483,7300.0
2015-07-20 13:05:00,67.7,67.72,67.67,67.71,7459.0,47.2344,47.2483,47.2134,47.2414,7459.0
2015-07-20 13:10:00,67.71,67.75,67.7,67.74,6356.0,47.2414,47.2693,47.2344,47.2623,6356.0
2015-07-20 13:15:00,67.74,67.76,67.69,67.69,13867.0,47.2623,47.2762,47.2274,47.2274,13867.0
2015-07-20 13:20:00,67.68,67.73,67.67,67.73,23725.0,47.2204,47.2553,47.2134,47.2553,23725.0
2015-07-20 13:25:00,67.73,67.81,67.73,67.81,7198.0,47.2553,47.3111,47.2553,47.3111,7198.0
2015-07-20 13:30:00,67.81,67.95,67.81,67.94,10934.0,47.3111,47.4088,47.3111,47.4018,10934.0
2015-07-20 13:35:00,67.93,67.96,67.83,67.83,57748.0,47.3948,47.4158,47.3251,47.3251,57748.0
2015-07-20 13:40:00,67.84,67.88,67.79,67.83,7850.0,47.3321,47.36,47.2972,47.3251,7850.0
2015-07-20 13:45:00,67.85,67.85,67.81,67.84,8003.0,47.339,47.339,47.3111,47.3321,8003.0
2015-07-20 13:50:00,67.84,67.87,67.81,67.82,4816.0,47.3321,47.353,47.3111,47.3181,4816.0
2015-07-20 13:55:00,67.81,67.82,67.7,67.74,9971.0,47.3111,47.3181,47.2344,47.2623,9971.0
2015-07-20 14:00:00,67.72,67.74,67.65,67.67,11721.0,47.2483,47.2623,47.1995,47.2134,11721.0
2015-07-20 14:05:00,67.66,67.69,67.66,67.68,6045.0,47.2065,47.2274,47.2065,47.2204,6045.0
2015-07-20 14:10:00,67.67,67.69,67.65,67.67,11662.0,47.2134,47.2274,47.1995,47.2134,11662.0
2015-07-20 14:15:00,67.67,67.69,67.66,67.69,9329.0,47.2134,47.2274,47.2065,47.2274,9329.0
2015-07-20 14:20:00,67.69,67.71,67.66,67.67,23185.0,47.2274,47.2414,47.2065,47.2134,23185.0
2015-07-20 14:25:00,67.67,67.74,67.67,67.73,12150.0,47.2134,47.2623,47.2134,47.2553,12150.0
2015-07-20 14:30:00,67.75,67.85,67.74,67.79,8428.0,47.2693,47.339,47.2623,47.2972,8428.0
2015-07-20 14:35:00,67.8,67.8,67.71,67.73,6245.0,47.3041,47.3041,47.2414,47.2553,6245.0
2015-07-20 14:40:00,67.73,67.74,67.68,67.68,4995.0,47.2553,47.2623,47.2204,47.2204,4995.0
2015-07-20 14:45:00,67.7,67.74,67.68,67.68,6199.0,47.2344,47.2623,47.2204,47.2204,6199.0
2015-07-20 14:50:00,67.68,67.69,67.67,67.67,5344.0,47.2204,47.2274,47.2134,47.2134,5344.0
2015-07-20 14:55:00,67.67,67.71,67.66,67.67,7392.0,47.2134,47.2414,47.2065,47.2134,7392.0
2015-07-20 15:00:00,67.67,67.68,67.64,67.64,6382.0,47.2134,47.2204,47.1925,47.1925,6382.0
2015-07-20 15:05:00,67.64,67.74,67.62,67.74,9780.0,47.1925,47.2623,47.1786,47.2623,9780.0
2015-07-20 15:10:00,67.75,67.81,67.73,67.77,29718.0,47.2693,47.3111,47.2553,47.2832,29718.0
2015-07-20 15:15:00,67.77,67.81,67.77,67.81,33850.0,47.2832,47.3111,47.2832,47.3111,33850.0
2015-07-20 15:20:00,67.81,67.82,67.76,67.77,23320.0,47.3111,47.3181,47.2762,47.2832,23320.0
2015-07-20 15:25:00,67.77,67.77,67.63,67.64,35410.0,47.2832,47.2832,47.1855,47.1925,35410.0
2015-07-20 15:30:00,67.65,67.73,67.65,67.72,17081.0,47.1995,47.2553,47.1995,47.2483,17081.0
2015-07-20 15:35:00,67.72,67.73,67.6,67.6,24335.0,47.2483,47.2553,47.1646,47.1646,24335.0
2015-07-20 15:40:00,67.61,67.68,67.6,67.68,17675.0,47.1716,47.2204,47.1646,47.2204,17675.0
2015-07-20 15:45:00,67.68,67.74,67.66,67.72,42147.0,47.2204,47.2623,47.2065,47.2483,42147.0
2015-07-20 15:50:00,67.72,67.74,67.71,67.73,35632.0,47.2483,47.2623,47.2414,47.2553,35632.0
2015-07-20 15:55:00,67.74,67.79,67.73,67.74,99339.0,47.2623,47.2972,47.2553,47.2623,99339.0
2015-07-21 09:30:00,67.79,67.79,67.63,67.74,25033.0,47.2972,47.2972,47.1855,47.2623,25033.0
2015-07-21 09:35:00,67.73,67.79,67.56,67.56,28659.0,47.2553,47.2972,47.1367,47.1367,28659.0
2015-07-21 09:40:00,67.55,67.62,67.52,67.56,13214.0,47.1297,47.1786,47.1088,47.1367,13214.0
2015-07-21 09:45:00,67.53,67.54,67.5,67.5,21740.0,47.1158,47.1227,47.0948,47.0948,21740.0
2015-07-21 09:50:00,67.5,67.56,67.5,67.5,22861.0,47.0948,47.1367,47.0948,47.0948,22861.0
2015-07-21 09:55:00,67.5,67.57,67.5,67.51,24985.0,47.0948,47.1437,47.0948,47.1018,24985.0
2015-07-21 10:00:00,67.53,67.53,67.35,67.36,27185.0,47.1158,47.1158,46.9902,46.9972,27185.0
2015-07-21 10:05:00,67.36,67.43,67.35,67.37,27729.0,46.9972,47.046,46.9902,47.0041,27729.0
2015-07-21 10:10:00,67.38,67.41,67.25,67.25,51700.0,47.0111,47.032,46.9204,46.9204,51700.0
2015-07-21 10:15:00,67.25,67.28,67.15,67.22,27048.0,46.9204,46.9413,46.8506,46.8995,27048.0
2015-07-21 10:20:00,67.22,67.28,67.21,67.26,6614.0,46.8995,46.9413,46.8925,46.9274,6614.0
2015-07-21 10:25:00,67.25,67.29,67.2,67.28,7981.0,46.9204,46.9483,46.8855,46.9413,7981.0
2015-07-21 10:30:00,67.28,67.32,67.28,67.31,15339.0,46.9413,46.9692,46.9413,46.9623,15339.0
2015-07-21 10:35:00,67.32,67.32,67.2,67.25,16978.0,46.9692,46.9692,46.8855,46.9204,16978.0
2015-07-21 10:40:00,67.25,67.25,67.2,67.25,15650.0,46.9204,46.9204,46.8855,46.9204,15650.0
2015-07-21 10:45:00,67.25,67.25,67.11,67.13,40684.0,46.9204,46.9204,46.8227,46.8367,40684.0
2015-07-21 10:50:00,67.14,67.14,66.97,67.03,58193.0,46.8437,46.8437,46.7251,46.7669,58193.0
2015-07-21 10:55:00,67.03,67.06,66.92,66.92,24135.0,46.7669,46.7878,46.6902,46.6902,24135.0
2015-07-21 11:00:00,66.95,66.98,66.86,66.89,22825.0,46.7111,46.732,46.6483,46.6692,22825.0
2015-07-21 11:05:00,66.89,66.98,66.88,66.97,11255.0,46.6692,46.732,46.6623,46.7251,11255.0
2015-07-21 11:10:00,66.98,66.99,66.81,66.81,10272.0,46.732,46.739,46.6134,46.6134,10272.0
2015-07-21 11:15:00,66.81,66.82,66.75,66.78,21650.0,46.6134,46.6204,46.5716,46.5925,21650.0
2015-07-21 11:20:00,66.78,66.87,66.77,66.82,7717.0,46.5925,46.6553,46.5855,46.6204,7717.0
2015-07-21 11:25:00,66.8,66.83,66.75,66.82,12416.0,46.6064,46.6274,46.5716,46.6204,12416.0
2015-07-21 11:30:00,66.82,66.98,66.82,66.95,14416.0,46.6204,46.732,46.6204,46.7111,14416.0
2015-07-21 11:35:00,66.95,66.96,66.93,66.94,9086.0,46.7111,46.7181,46.6971,46.7041,9086.0
2015-07-21 11:40:00,66.94,66.98,66.9,66.97,9960.0,46.7041,46.732,46.6762,46.7251,9960.0
2015-07-21 11:45:00,66.97,66.99,66.96,66.96,19205.0,46.7251,46.739,46.7181,46.7181,19205.0
2015-07-21 11:50:00,66.97,67.05,66.97,66.99,9207.0,46.7251,46.7809,46.7251,46.739,9207.0
2015-07-21 11:55:00,67.0,67.24,67.0,67.19,11541.0,46.746,46.9134,46.746,46.8785,11541.0
2015-07-21 12:00:00,67.19,67.22,67.14,67.14,9863.0,46.8785,46.8995,46.8437,46.8437,9863.0
2015-07-21 12:05:00,67.13,67.14,67.03,67.03,9385.0,46.8367,46.8437,46.7669,46.7669,9385.0
2015-07-21 12:10:00,67.03,67.06,67.02,67.05,7693.0,46.7669,46.7878,46.7599,46.7809,7693.0
2015-07-21 12:15:00,67.06,67.06,67.02,67.03,6702.0,46.7878,46.7878,46.7599,46.7669,6702.0
2015-07-21 12:20:00,67.02,67.02,66.98,66.99,7657.0,46.7599,46.7599,46.732,46.739,7657.0
2015-07-21 12:25:00,67.0,67.05,66.98,67.02,7250.0,46.746,46.7809,46.732,46.7599,7250.0
2015-07-21 12:30:00,67.05,67.05,66.97,66.97,8369.0,46.7809,46.7809,46.7251,46.7251,8369.0
2015-07-21 12:35:00,66.98,66.99,66.86,66.87,19495.0,46.732,46.739,46.6483,46.6553,19495.0
2015-07-21 12:40:00,66.89,66.91,66.86,66.91,26200.0,46.6692,46.6832,46.6483,46.6832,26200.0
2015-07-21 12:45:00,66.91,66.91,66.85,66.89,13320.0,46.6832,46.6832,46.6413,46.6692,13320.0
2015-07-21 12:50:00,66.88,66.9,66.84,66.87,14578.0,46.6623,46.6762,46.6344,46.6553,14578.0
2015-07-21 12:55:00,66.87,66.95,66.85,66.87,17105.0,46.6553,46.7111,46.6413,46.6553,17105.0
2015-07-21 13:00:00,66.87,66.94,66.87,66.94,12568.0,46.6553,46.7041,46.6553,46.7041,12568.0
2015-07-21 13:05:00,66.94,67.0,66.91,66.94,21810.0,46.7041,46.746,46.6832,46.7041,21810.0
2015-07-21 13:10:00,66.94,66.96,66.93,66.94,3400.0,46.7041,46.7181,46.6971,46.7041,3400.0
2015-07-21 13:15:00,66.92,66.92,66.87,66.89,10635.0,46.6902,46.6902,46.6553,46.6692,10635.0
2015-07-21 13:20:00,66.88,66.89,66.86,66.87,4501.0,46.6623,46.6692,46.6483,46.6553,4501.0
2015-07-21 13:25:00,66.86,66.87,66.8,66.8,10479.0,46.6483,46.6553,46.6064,46.6064,10479.0
2015-07-21 13:30:00,66.79,66.8,66.75,66.77,8242.0,46.5995,46.6064,46.5716,46.5855,8242.0
2015-07-21 13:35:00,66.76,66.8,66.75,66.77,7653.0,46.5785,46.6064,46.5716,46.5855,7653.0
2015-07-21 13:40:00,66.77,66.8,66.77,66.78,17004.0,46.5855,46.6064,46.5855,46.5925,17004.0
2015-07-21 13:45:00,66.79,66.85,66.78,66.84,10547.0,46.5995,46.6413,46.5925,46.6344,10547.0
2015-07-21 13:50:00,66.85,66.97,66.84,66.96,9572.0,46.6413,46.7251,46.6344,46.7181,9572.0
2015-07-21 13:55:00,66.96,67.01,66.93,66.98,141818.0,46.7181,46.753,46.6971,46.732,141818.0
2015-07-21 14:00:00,66.98,66.99,66.93,66.94,13089.0,46.732,46.739,46.6971,46.7041,13089.0
2015-07-21 14:05:00,66.93,66.93,66.84,66.87,20195.0,46.6971,46.6971,46.6344,46.6553,20195.0
2015-07-21 14:10:00,66.85,66.91,66.85,66.9,12524.0,46.6413,46.6832,46.6413,46.6762,12524.0
2015-07-21 14:15:00,66.91,66.95,66.86,66.91,57561.0,46.6832,46.7111,46.6483,46.6832,57561.0
2015-07-21 14:20:00,66.89,66.93,66.88,66.9,17437.0,46.6692,46.6971,46.6623,46.6762,17437.0
2015-07-21 14:25:00,66.9,66.93,66.87,66.9,8010.0,46.6762,46.6971,46.6553,46.6762,8010.0
2015-07-21 14:30:00,66.9,66.93,66.89,66.89,6100.0,46.6762,46.6971,46.6692,46.6692,6100.0
2015-07-21 14:35:00,66.88,66.94,66.88,66.91,14760.0,46.6623,46.7041,46.6623,46.6832,14760.0
2015-07-21 14:40:00,66.91,66.91,66.81,66.83,15007.0,46.6832,46.6832,46.6134,46.6274,15007.0
2015-07-21 14:45:00,66.82,66.82,66.75,66.76,29717.0,46.6204,46.6204,46.5716,46.5785,29717.0
2015-07-21 14:50:00,66.76,66.77,66.75,66.75,29863.0,46.5785,46.5855,46.5716,46.5716,29863.0
2015-07-21 14:55:00,66.76,66.77,66.71,66.72,10075.0,46.5785,46.5855,46.5437,46.5506,10075.0
2015-07-21 15:00:00,66.73,66.77,66.73,66.75,21415.0,46.5576,46.5855,46.5576,46.5716,21415.0
2015-07-21 15:05:00,66.74,66.76,66.72,66.74,16235.0,46.5646,46.5785,46.5506,46.5646,16235.0
2015-07-21 15:10:00,66.74,66.76,66.74,66.74,20755.0,46.5646,46.5785,46.5646,46.5646,20755.0
2015-07-21 15:15:00,66.74,66.76,66.71,66.72,26846.0,46.5646,46.5785,46.5437,46.5506,26846.0
2015-07-21 15:20:00,66.73,66.77,66.72,66.73,19034.0,46.5576,46.5855,46.5506,46.5576,19034.0
2015-07-21 15:25:00,66.73,66.75,66.7,66.7,19471.0,46.5576,46.5716,46.5367,46.5367,19471.0
2015-07-21 15:30:00,66.7,66.71,66.7,66.7,28239.0,46.5367,46.5437,46.5367,46.5367,28239.0
2015-07-21 15:35:00,66.7,66.71,66.64,66.65,40695.0,46.5367,46.5437,46.4948,46.5018,40695.0
2015-07-21 15:40:00,66.65,66.65,66.6,66.63,51094.0,46.5018,46.5018,46.4669,46.4878,51094.0
2015-07-21 15:45:00,66.64,66.69,66.63,66.65,150211.0,46.4948,46.5297,46.4878,46.5018,150211.0
2015-07-21 15:50:00,66.65,66.66,66.57,66.57,75403.0,46.5018,46.5088,46.446,46.446,75403.0
2015-07-21 15:55:00,66.59,66.59,66.5,66.5,164153.0,46.4599,46.4599,46.3971,46.3971,164153.0
2015-07-22 09:30:00,66.48,66.69,66.38,66.56,15149.0,46.3832,46.5297,46.3134,46.439,15149.0
2015-07-22 09:35:00,66.6,66.64,66.37,66.37,6604.0,46.4669,46.4948,46.3064,46.3064,6604.0
2015-07-22 09:40:00,66.34,66.65,66.29,66.6,16800.0,46.2855,46.5018,46.2506,46.4669,16800.0
2015-07-22 09:45:00,66.54,66.63,66.43,66.52,30354.0,46.425,46.4878,46.3483,46.4111,30354.0
2015-07-22 09:50:00,66.51,66.64,66.49,66.64,5921.0,46.4041,46.4948,46.3902,46.4948,5921.0
2015-07-22 09:55:00,66.61,66.62,66.44,66.51,13982.0,46.4739,46.4809,46.3553,46.4041,13982.0
2015-07-22 10:00:00,66.53,66.58,66.45,66.58,6865.0,46.4181,46.4529,46.3622,46.4529,6865.0
2015-07-22 10:05:00,66.56,66.6,66.45,66.53,9335.0,46.439,46.4669,46.3622,46.4181,9335.0
2015-07-22 10:10:00,66.56,66.63,66.49,66.49,7770.0,46.439,46.4878,46.3902,46.3902,7770.0
2015-07-22 10:15:00,66.48,66.55,66.45,66.5,12347.0,46.3832,46.432,46.3622,46.3971,12347.0
2015-07-22 10:20:00,66.52,66.56,66.47,66.55,9100.0,46.4111,46.439,46.3762,46.432,9100.0
2015-07-22 10:25:00,66.56,66.56,66.44,66.46,9547.0,46.439,46.439,46.3553,46.3692,9547.0
2015-07-22 10:30:00,66.5,66.5,66.45,66.49,11076.0,46.3971,46.3971,46.3622,46.3902,11076.0
2015-07-22 10:35:00,66.48,66.5,66.46,66.5,9661.0,46.3832,46.3971,46.3692,46.3971,9661.0
2015-07-22 10:40:00,66.49,66.52,66.45,66.49,22079.0,46.3902,46.4111,46.3622,46.3902,22079.0
2015-07-22 10:45:00,66.48,66.55,66.48,66.53,14800.0,46.3832,46.432,46.3832,46.4181,14800.0
2015-07-22 10:50:00,66.53,66.53,66.47,66.48,7226.0,46.4181,46.4181,46.3762,46.3832,7226.0
2015-07-22 10:55:00,66.46,66.49,66.45,66.49,10083.0,46.3692,46.3902,46.3622,46.3902,10083.0
2015-07-22 11:00:00,66.48,66.5,66.47,66.5,12094.0,46.3832,46.3971,46.3762,46.3971,12094.0
2015-07-22 11:05:00,66.5,66.5,66.45,66.49,10913.0,46.3971,46.3971,46.3622,46.3902,10913.0
2015-07-22 11:10:00,66.49,66.5,66.46,66.49,22830.0,46.3902,46.3971,46.3692,46.3902,22830.0
2015-07-22 11:15:00,66.5,66.5,66.46,66.5,10604.0,46.3971,46.3971,46.3692,46.3971,10604.0
2015-07-22 11:20:00,66.5,66.5,66.38,66.4,14051.0,46.3971,46.3971,46.3134,46.3274,14051.0
2015-07-22 11:25:00,66.39,66.44,66.33,66.34,13854.0,46.3204,46.3553,46.2785,46.2855,13854.0
2015-07-22 11:30:00,66.34,66.48,66.33,66.44,9079.0,46.2855,46.3832,46.2785,46.3553,9079.0
2015-07-22 11:35:00,66.42,66.42,66.29,66.31,25589.0,46.3413,46.3413,46.2506,46.2646,25589.0
2015-07-22 11:40:00,66.32,66.32,66.27,66.29,11075.0,46.2715,46.2715,46.2367,46.2506,11075.0
2015-07-22 11:45:00,66.29,66.29,66.25,66.26,8475.0,46.2506,46.2506,46.2227,46.2297,8475.0
2015-07-22 11:50:00,66.27,66.28,66.25,66.28,13891.0,46.2367,46.2436,46.2227,46.2436,13891.0
2015-07-22 11:55:00,66.28,66.29,66.26,66.27,6911.0,46.2436,46.2506,46.2297,46.2367,6911.0
2015-07-22 12:00:00,66.26,66.3,66.25,66.27,15324.0,46.2297,46.2576,46.2227,46.2367,15324.0
2015-07-22 12:05:00,66.27,66.29,66.26,66.28,8734.0,46.2367,46.2506,46.2297,46.2436,8734.0
2015-07-22 12:10:00,66.28,66.29,66.25,66.26,19221.0,46.2436,46.2506,46.2227,46.2297,19221.0
2015-07-22 12:15:00,66.26,66.29,66.25,66.28,30157.0,46.2297,46.2506,46.2227,46.2436,30157.0
2015-07-22 12:20:00,66.27,66.31,66.25,66.28,33633.0,46.2367,46.2646,46.2227,46.2436,33633.0
2015-07-22 12:25:00,66.26,66.32,66.26,66.29,9871.0,46.2297,46.2715,46.2297,46.2506,9871.0
2015-07-22 12:30:00,66.28,66.3,66.27,66.29,10999.0,46.2436,46.2576,46.2367,46.2506,10999.0
2015-07-22 12:35:00,66.28,66.3,66.26,66.27,43374.0,46.2436,46.2576,46.2297,46.2367,43374.0
2015-07-22 12:40:00,66.27,66.3,66.26,66.29,12336.0,46.2367,46.2576,46.2297,46.2506,12336.0
2015-07-22 12:45:00,66.29,66.3,66.18,66.21,22160.0,46.2506,46.2576,46.1739,46.1948,22160.0
2015-07-22 12:50:00,66.21,66.36,66.21,66.36,5394.0,46.1948,46.2995,46.1948,46.2995,5394.0
2015-07-22 12:55:00,66.37,66.39,66.34,66.34,6222.0,46.3064,46.3204,46.2855,46.2855,6222.0
2015-07-22 13:00:00,66.33,66.48,66.32,66.48,7985.0,46.2785,46.3832,46.2715,46.3832,7985.0
2015-07-22 13:05:00,66.48,66.51,66.44,66.46,8114.0,46.3832,46.4041,46.3553,46.3692,8114.0
2015-07-22 13:10:00,66.46,66.52,66.45,66.46,10787.0,46.3692,46.4111,46.3622,46.3692,10787.0
2015-07-22 13:15:00,66.45,66.51,66.45,66.5,9908.0,46.3622,46.4041,46.3622,46.3971,9908.0
2015-07-22 13:20:00,66.5,66.54,66.44,66.45,10189.0,46.3971,46.425,46.3553,46.3622,10189.0
2015-07-22 13:25:00,66.46,66.47,66.34,66.34,8939.0,46.3692,46.3762,46.2855,46.2855,8939.0
2015-07-22 13:30:00,66.34,66.34,66.29,66.33,8125.0,46.2855,46.2855,46.2506,46.2785,8125.0
2015-07-22 13:35:00,66.34,66.41,66.33,66.4,9976.0,46.2855,46.3343,46.2785,46.3274,9976.0
2015-07-22 13:40:00,66.39,66.43,66.31,66.33,15720.0,46.3204,46.3483,46.2646,46.2785,15720.0
2015-07-22 13:45:00,66.34,66.39,66.31,66.37,8171.0,46.2855,46.3204,46.2646,46.3064,8171.0
2015-07-22 13:50:00,66.39,66.39,66.34,66.38,4216.0,46.3204,46.3204,46.2855,46.3134,4216.0
2015-07-22 13:55:00,66.38,66.38,66.33,66.36,12168.0,46.3134,46.3134,46.2785,46.2995,12168.0
2015-07-22 14:00:00,66.35,66.39,66.3,66.39,10933.0,46.2925,46.3204,46.2576,46.3204,10933.0
2015-07-22 14:05:00,66.38,66.38,66.32,66.34,11893.0,46.3134,46.3134,46.2715,46.2855,11893.0
2015-07-22 14:10:00,66.33,66.33,66.25,66.29,10416.0,46.2785,46.2785,46.2227,46.2506,10416.0
2015-07-22 14:15:00,66.31,66.37,66.29,66.37,7925.0,46.2646,46.3064,46.2506,46.3064,7925.0
2015-07-22 14:20:00,66.37,66.39,66.32,66.39,15758.0,46.3064,46.3204,46.2715,46.3204,15758.0
2015-07-22 14:25:00,66.38,66.4,66.33,66.37,15830.0,46.3134,46.3274,46.2785,46.3064,15830.0
2015-07-22 14:30:00,66.36,66.43,66.35,66.43,21746.0,46.2995,46.3483,46.2925,46.3483,21746.0
2015-07-22 14:35:00,66.43,66.52,66.43,66.49,25881.0,46.3483,46.4111,46.3483,46.3902,25881.0
2015-07-22 14:40:00,66.5,66.51,66.46,66.47,12000.0,46.3971,46.4041,46.3692,46.3762,12000.0
2015-07-22 14:45:00,66.47,66.51,66.41,66.41,18804.0,46.3762,46.4041,46.3343,46.3343,18804.0
2015-07-22 14:50:00,66.41,66.44,66.4,66.43,9852.0,46.3343,46.3553,46.3274,46.3483,9852.0
2015-07-22 14:55:00,66.43,66.45,66.4,66.42,28003.0,46.3483,46.3622,46.3274,46.3413,28003.0
2015-07-22 15:00:00,66.42,66.47,66.4,66.47,20598.0,46.3413,46.3762,46.3274,46.3762,20598.0
2015-07-22 15:05:00,66.46,66.47,66.41,66.43,25158.0,46.3692,46.3762,46.3343,46.3483,25158.0
2015-07-22 15:10:00,66.43,66.43,66.35,66.38,16603.0,46.3483,46.3483,46.2925,46.3134,16603.0
2015-07-22 15:15:00,66.39,66.43,66.35,66.4,17881.0,46.3204,46.3483,46.2925,46.3274,17881.0
2015-07-22 15:20:00,66.4,66.43,66.39,66.42,13679.0,46.3274,46.3483,46.3204,46.3413,13679.0
2015-07-22 15:25:00,66.44,66.44,66.34,66.35,16326.0,46.3553,46.3553,46.2855,46.2925,16326.0
2015-07-22 15:30:00,66.35,66.38,66.33,66.38,15399.0,46.2925,46.3134,46.2785,46.3134,15399.0
2015-07-22 15:35:00,66.37,66.38,66.32,66.32,20539.0,46.3064,46.3134,46.2715,46.2715,20539.0
2015-07-22 15:40:00,66.32,66.36,66.3,66.31,20260.0,46.2715,46.2995,46.2576,46.2646,20260.0
2015-07-22 15:45:00,66.32,66.35,66.31,66.33,34547.0,46.2715,46.2925,46.2646,46.2785,34547.0
2015-07-22 15:50:00,66.32,66.33,66.26,66.27,68965.0,46.2715,46.2785,46.2297,46.2367,68965.0
2015-07-22 15:55:00,66.27,66.31,66.24,66.29,124236.0,46.2367,46.2646,46.2157,46.2506,124236.0
2015-07-23 09:30:00,66.31,66.31,66.0,66.06,14748.0,46.2646,46.2646,46.0483,46.0901,14748.0
2015-07-23 09:35:00,66.06,66.26,66.01,66.03,15003.0,46.0901,46.2297,46.0553,46.0692,15003.0
2015-07-23 09:40:00,66.02,66.11,66.01,66.03,5282.0,46.0622,46.125,46.0553,46.0692,5282.0
2015-07-23 09:45:00,66.04,66.08,65.84,65.9,17035.0,46.0762,46.1041,45.9367,45.9785,17035.0
2015-07-23 09:50:00,65.9,65.95,65.82,65.82,16467.0,45.9785,46.0134,45.9227,45.9227,16467.0
2015-07-23 09:55:00,65.82,65.87,65.69,65.87,12127.0,45.9227,45.9576,45.832,45.9576,12127.0
2015-07-23 10:00:00,65.84,65.89,65.74,65.83,15848.0,45.9367,45.9715,45.8669,45.9297,15848.0
2015-07-23 10:05:00,65.86,65.87,65.72,65.76,21958.0,45.9506,45.9576,45.8529,45.8808,21958.0
2015-07-23 10:10:00,65.74,65.78,65.68,65.69,19341.0,45.8669,45.8948,45.825,45.832,19341.0
2015-07-23 10:15:00,65.72,65.84,65.72,65.81,10387.0,45.8529,45.9367,45.8529,45.9157,10387.0
2015-07-23 10:20:00,65.79,65.89,65.74,65.76,9248.0,45.9018,45.9715,45.8669,45.8808,9248.0
2015-07-23 10:25:00,65.76,65.78,65.68,65.77,8802.0,45.8808,45.8948,45.825,45.8878,8802.0
2015-07-23 10:30:00,65.77,65.85,65.77,65.85,7713.0,45.8878,45.9436,45.8878,45.9436,7713.0
2015-07-23 10:35:00,65.84,65.89,65.73,65.77,14249.0,45.9367,45.9715,45.8599,45.8878,14249.0
2015-07-23 10:40:00,65.78,65.83,65.75,65.82,39593.0,45.8948,45.9297,45.8739,45.9227,39593.0
2015-07-23 10:45:00,65.82,65.85,65.68,65.69,25250.0,45.9227,45.9436,45.825,45.832,25250.0
2015-07-23 10:50:00,65.7,65.82,65.7,65.78,18923.0,45.839,45.9227,45.839,45.8948,18923.0
2015-07-23 10:55:00,65.8,65.87,65.77,65.81,24601.0,45.9087,45.9576,45.8878,45.9157,24601.0
2015-07-23 11:00:00,65.81,65.85,65.76,65.84,13434.0,45.9157,45.9436,45.8808,45.9367,13434.0
2015-07-23 11:05:00,65.83,65.84,65.74,65.82,21952.0,45.9297,45.9367,45.8669,45.9227,21952.0
2015-07-23 11:10:00,65.83,65.83,65.77,65.8,15775.0,45.9297,45.9297,45.8878,45.9087,15775.0
2015-07-23 11:15:00,65.81,65.83,65.76,65.81,20317.0,45.9157,45.9297,45.8808,45.9157,20317.0
2015-07-23 11:20:00,65.81,65.84,65.71,65.83,12012.0,45.9157,45.9367,45.8459,45.9297,12012.0
2015-07-23 11:25:00,65.83,65.83,65.72,65.73,9693.0,45.9297,45.9297,45.8529,45.8599,9693.0
2015-07-23 11:30:00,65.72,65.72,65.58,65.59,17050.0,45.8529,45.8529,45.7552,45.7622,17050.0
2015-07-23 11:35:00,65.58,65.59,65.5,65.52,13154.0,45.7552,45.7622,45.6994,45.7134,13154.0
2015-07-23 11:40:00,65.52,65.61,65.51,65.61,18340.0,45.7134,45.7762,45.7064,45.7762,18340.0
2015-07-23 11:45:00,65.61,65.68,65.61,65.66,12905.0,45.7762,45.825,45.7762,45.8111,12905.0
2015-07-23 11:50:00,65.67,65.7,65.63,65.64,10557.0,45.818,45.839,45.7901,45.7971,10557.0
2015-07-23 11:55:00,65.63,65.67,65.61,65.66,10949.0,45.7901,45.818,45.7762,45.8111,10949.0
2015-07-23 12:00:00,65.65,65.65,65.6,65.61,7928.0,45.8041,45.8041,45.7692,45.7762,7928.0
2015-07-23 12:05:00,65.59,65.67,65.58,65.64,7055.0,45.7622,45.818,45.7552,45.7971,7055.0
2015-07-23 12:10:00,65.62,65.64,65.52,65.53,8527.0,45.7832,45.7971,45.7134,45.7204,8527.0
2015-07-23 12:15:00,65.54,65.55,65.38,65.42,12063.0,45.7273,45.7343,45.6157,45.6436,12063.0
2015-07-23 12:20:00,65.42,65.46,65.34,65.35,6718.0,45.6436,45.6715,45.5878,45.5948,6718.0
2015-07-23 12:25:00,65.35,65.39,65.28,65.28,4502.0,45.5948,45.6227,45.5459,45.5459,4502.0
2015-07-23 12:30:00,65.29,65.43,65.28,65.4,9501.0,45.5529,45.6506,45.5459,45.6297,9501.0
2015-07-23 12:35:00,65.39,65.54,65.39,65.54,13080.0,45.6227,45.7273,45.6227,45.7273,13080.0
2015-07-23 12:40:00,65.56,65.56,65.34,65.34,21511.0,45.7413,45.7413,45.5878,45.5878,21511.0
2015-07-23 12:45:00,65.35,65.37,65.25,65.3,25821.0,45.5948,45.6087,45.525,45.5599,25821.0
2015-07-23 12:50:00,65.3,65.38,65.27,65.38,21738.0,45.5599,45.6157,45.539,45.6157,21738.0
2015-07-23 12:55:00,65.38,65.4,65.3,65.31,9269.0,45.6157,45.6297,45.5599,45.5669,9269.0
2015-07-23 13:00:00,65.31,65.33,65.17,65.21,13540.0,45.5669,45.5808,45.4692,45.4971,13540.0
2015-07-23 13:05:00,65.2,65.26,65.2,65.26,13484.0,45.4901,45.532,45.4901,45.532,13484.0
2015-07-23 13:10:00,65.25,65.27,65.15,65.2,18208.0,45.525,45.539,45.4552,45.4901,18208.0
2015-07-23 13:15:00,65.21,65.34,65.2,65.23,13811.0,45.4971,45.5878,45.4901,45.5111,13811.0
2015-07-23 13:20:00,65.23,65.31,65.2,65.3,18439.0,45.5111,45.5669,45.4901,45.5599,18439.0
2015-07-23 13:25:00,65.29,65.29,65.19,65.19,15496.0,45.5529,45.5529,45.4831,45.4831,15496.0
2015-07-23 13:30:00,65.2,65.27,65.18,65.27,11028.0,45.4901,45.539,45.4762,45.539,11028.0
2015-07-23 13:35:00,65.27,65.42,65.25,65.38,13730.0,45.539,45.6436,45.525,45.6157,13730.0
2015-07-23 13:40:00,65.38,65.38,65.3,65.35,10221.0,45.6157,45.6157,45.5599,45.5948,10221.0
2015-07-23 13:45:00,65.34,65.35,65.25,65.27,17273.0,45.5878,45.5948,45.525,45.539,17273.0
2015-07-23 13:50:00,65.28,65.33,65.22,65.32,16989.0,45.5459,45.5808,45.5041,45.5738,16989.0
2015-07-23 13:55:00,65.32,65.37,65.29,65.34,16169.0,45.5738,45.6087,45.5529,45.5878,16169.0
2015-07-23 14:00:00,65.34,65.46,65.29,65.3,30803.0,45.5878,45.6715,45.5529,45.5599,30803.0
2015-07-23 14:05:00,65.3,65.3,65.19,65.26,33593.0,45.5599,45.5599,45.4831,45.532,33593.0
2015-07-23 14:10:00,65.27,65.31,65.24,65.27,9481.0,45.539,45.5669,45.518,45.539,9481.0
2015-07-23 14:15:00,65.26,65.27,65.23,65.25,15542.0,45.532,45.539,45.5111,45.525,15542.0
2015-07-23 14:20:00,65.25,65.29,65.23,65.25,13869.0,45.525,45.5529,45.5111,45.525,13869.0
2015-07-23 14:25:00,65.25,65.32,65.22,65.31,12655.0,45.525,45.5738,45.5041,45.5669,12655.0
2015-07-23 14:30:00,65.31,65.37,65.17,65.2,14789.0,45.5669,45.6087,45.4692,45.4901,14789.0
2015-07-23 14:35:00,65.2,65.21,65.15,65.19,14746.0,45.4901,45.4971,45.4552,45.4831,14746.0
2015-07-23 14:40:00,65.17,65.33,65.17,65.31,8188.0,45.4692,45.5808,45.4692,45.5669,8188.0
2015-07-23 14:45:00,65.32,65.33,65.25,65.26,14651.0,45.5738,45.5808,45.525,45.532,14651.0
2015-07-23 14:50:00,65.25,65.25,65.13,65.15,8954.0,45.525,45.525,45.4413,45.4552,8954.0
2015-07-23 14:55:00,65.14,65.16,65.11,65.12,10084.0,45.4483,45.4622,45.4273,45.4343,10084.0
2015-07-23 15:00:00,65.12,65.12,65.07,65.08,14520.0,45.4343,45.4343,45.3994,45.4064,14520.0
2015-07-23 15:05:00,65.08,65.19,65.07,65.16,14265.0,45.4064,45.4831,45.3994,45.4622,14265.0
2015-07-23 15:10:00,65.17,65.18,65.01,65.03,28509.0,45.4692,45.4762,45.3576,45.3715,28509.0
2015-07-23 15:15:00,65.02,65.08,64.99,65.04,25015.0,45.3645,45.4064,45.3436,45.3785,25015.0
2015-07-23 15:20:00,65.06,65.07,65.02,65.03,23765.0,45.3924,45.3994,45.3645,45.3715,23765.0
2015-07-23 15:25:00,65.04,65.13,65.03,65.03,21103.0,45.3785,45.4413,45.3715,45.3715,21103.0
2015-07-23 15:30:00,65.04,65.18,65.03,65.14,31933.0,45.3785,45.4762,45.3715,45.4483,31933.0
2015-07-23 15:35:00,65.14,65.23,65.09,65.19,44891.0,45.4483,45.5111,45.4134,45.4831,44891.0
2015-07-23 15:40:00,65.2,65.29,65.18,65.21,57086.0,45.4901,45.5529,45.4762,45.4971,57086.0
2015-07-23 15:45:00,65.22,65.28,65.16,65.26,44834.0,45.5041,45.5459,45.4622,45.532,44834.0
2015-07-23 15:50:00,65.25,65.27,65.14,65.15,47011.0,45.525,45.539,45.4483,45.4552,47011.0
2015-07-23 15:55:00,65.16,65.31,65.16,65.3,83845.0,45.4622,45.5669,45.4622,45.5599,83845.0
2015-07-24 09:30:00,65.52,65.69,65.16,65.24,18196.0,45.7134,45.832,45.4622,45.518,18196.0
2015-07-24 09:35:00,65.25,65.47,65.25,65.36,3423.0,45.525,45.6785,45.525,45.6018,3423.0
2015-07-24 09:40:00,65.31,65.62,65.28,65.55,5680.0,45.5669,45.7832,45.5459,45.7343,5680.0
2015-07-24 09:45:00,65.57,65.57,65.37,65.55,6450.0,45.7483,45.7483,45.6087,45.7343,6450.0
2015-07-24 09:50:00,65.58,65.65,65.4,65.43,6300.0,45.7552,45.8041,45.6297,45.6506,6300.0
2015-07-24 09:55:00,65.44,65.66,65.43,65.51,8732.0,45.6576,45.8111,45.6506,45.7064,8732.0
2015-07-24 10:00:00,65.55,65.56,65.32,65.44,11475.0,45.7343,45.7413,45.5738,45.6576,11475.0
2015-07-24 10:05:00,65.43,65.51,65.41,65.48,5208.0,45.6506,45.7064,45.6366,45.6855,5208.0
2015-07-24 10:10:00,65.47,65.57,65.33,65.54,10139.0,45.6785,45.7483,45.5808,45.7273,10139.0
2015-07-24 10:15:00,65.51,65.66,65.47,65.6,12367.0,45.7064,45.8111,45.6785,45.7692,12367.0
2015-07-24 10:20:00,65.59,65.6,65.47,65.53,18567.0,45.7622,45.7692,45.6785,45.7204,18567.0
2015-07-24 10:25:00,65.53,65.57,65.5,65.5,15808.0,45.7204,45.7483,45.6994,45.6994,15808.0
2015-07-24 10:30:00,65.48,65.54,65.37,65.39,11171.0,45.6855,45.7273,45.6087,45.6227,11171.0
2015-07-24 10:35:00,65.39,65.45,65.37,65.45,6200.0,45.6227,45.6645,45.6087,45.6645,6200.0
2015-07-24 10:40:00,65.45,65.49,65.39,65.42,14414.0,45.6645,45.6925,45.6227,45.6436,14414.0
2015-07-24 10:45:00,65.45,65.48,65.41,65.48,18029.0,45.6645,45.6855,45.6366,45.6855,18029.0
2015-07-24 10:50:00,65.48,65.5,65.36,65.39,18030.0,45.6855,45.6994,45.6018,45.6227,18030.0
2015-07-24 10:55:00,65.39,65.45,65.38,65.41,16771.0,45.6227,45.6645,45.6157,45.6366,16771.0
2015-07-24 11:00:00,65.44,65.44,65.36,65.4,18760.0,45.6576,45.6576,45.6018,45.6297,18760.0
2015-07-24 11:05:00,65.38,65.43,65.32,65.4,20538.0,45.6157,45.6506,45.5738,45.6297,20538.0
2015-07-24 11:10:00,65.4,65.54,65.4,65.54,15403.0,45.6297,45.7273,45.6297,45.7273,15403.0
2015-07-24 11:15:00,65.54,65.55,65.47,65.52,12247.0,45.7273,45.7343,45.6785,45.7134,12247.0
2015-07-24 11:20:00,65.53,65.56,65.39,65.44,15317.0,45.7204,45.7413,45.6227,45.6576,15317.0
2015-07-24 11:25:00,65.44,65.49,65.41,65.48,6604.0,45.6576,45.6925,45.6366,45.6855,6604.0
2015-07-24 11:30:00,65.51,65.54,65.46,65.46,8840.0,45.7064,45.7273,45.6715,45.6715,8840.0
2015-07-24 11:35:00,65.43,65.47,65.37,65.37,9365.0,45.6506,45.6785,45.6087,45.6087,9365.0
2015-07-24 11:40:00,65.37,65.51,65.34,65.47,10662.0,45.6087,45.7064,45.5878,45.6785,10662.0
2015-07-24 11:45:00,65.48,65.48,65.4,65.44,36188.0,45.6855,45.6855,45.6297,45.6576,36188.0
2015-07-24 11:50:00,65.45,65.45,65.34,65.34,12347.0,45.6645,45.6645,45.5878,45.5878,12347.0
2015-07-24 11:55:00,65.35,65.35,65.25,65.3,8898.0,45.5948,45.5948,45.525,45.5599,8898.0
2015-07-24 12:00:00,65.29,65.41,65.29,65.34,6107.0,45.5529,45.6366,45.5529,45.5878,6107.0
2015-07-24 12:05:00,65.34,65.42,65.32,65.38,8193.0,45.5878,45.6436,45.5738,45.6157,8193.0
2015-07-24 12:10:00,65.38,65.43,65.38,65.42,5330.0,45.6157,45.6506,45.6157,45.6436,5330.0
2015-07-24 12:15:00,65.41,65.46,65.39,65.45,15465.0,45.6366,45.6715,45.6227,45.6645,15465.0
2015-07-24 12:20:00,65.45,65.49,65.42,65.42,14982.0,45.6645,45.6925,45.6436,45.6436,14982.0
2015-07-24 12:25:00,65.42,65.47,65.38,65.41,8114.0,45.6436,45.6785,45.6157,45.6366,8114.0
2015-07-24 12:30:00,65.41,65.41,65.34,65.34,7838.0,45.6366,45.6366,45.5878,45.5878,7838.0
2015-07-24 12:35:00,65.34,65.37,65.31,65.37,13131.0,45.5878,45.6087,45.5669,45.6087,13131.0
2015-07-24 12:40:00,65.38,65.41,65.3,65.34,13869.0,45.6157,45.6366,45.5599,45.5878,13869.0
2015-07-24 12:45:00,65.34,65.35,65.25,65.31,7449.0,45.5878,45.5948,45.525,45.5669,7449.0
2015-07-24 12:50:00,65.31,65.35,65.24,65.32,6298.0,45.5669,45.5948,45.518,45.5738,6298.0
2015-07-24 12:55:00,65.32,65.35,65.22,65.25,5699.0,45.5738,45.5948,45.5041,45.525,5699.0
2015-07-24 13:00:00,65.27,65.34,65.27,65.29,6687.0,45.539,45.5878,45.539,45.5529,6687.0
2015-07-24 13:05:00,65.28,65.4,65.27,65.37,10228.0,45.5459,45.6297,45.539,45.6087,10228.0
2015-07-24 13:10:00,65.36,65.36,65.24,65.29,11008.0,45.6018,45.6018,45.518,45.5529,11008.0
2015-07-24 13:15:00,65.31,65.38,65.28,65.36,10970.0,45.5669,45.6157,45.5459,45.6018,10970.0
2015-07-24 13:20:00,65.37,65.41,65.3,65.38,15791.0,45.6087,45.6366,45.5599,45.6157,15791.0
2015-07-24 13:25:00,65.38,65.38,65.33,65.38,7900.0,45.6157,45.6157,45.5808,45.6157,7900.0
2015-07-24 13:30:00,65.38,65.44,65.32,65.42,10362.0,45.6157,45.6576,45.5738,45.6436,10362.0
2015-07-24 13:35:00,65.42,65.43,65.35,65.4,12207.0,45.6436,45.6506,45.5948,45.6297,12207.0
2015-07-24 13:40:00,65.39,65.39,65.3,65.33,12001.0,45.6227,45.6227,45.5599,45.5808,12001.0
2015-07-24 13:45:00,65.31,65.34,65.22,65.24,15387.0,45.5669,45.5878,45.5041,45.518,15387.0
2015-07-24 13:50:00,65.25,65.31,65.22,65.23,13650.0,45.525,45.5669,45.5041,45.5111,13650.0
2015-07-24 13:55:00,65.23,65.29,65.19,65.19,18463.0,45.5111,45.5529,45.4831,45.4831,18463.0
2015-07-24 14:00:00,65.19,65.26,65.15,65.21,17000.0,45.4831,45.532,45.4552,45.4971,17000.0
2015-07-24 14:05:00,65.19,65.22,65.17,65.17,17645.0,45.4831,45.5041,45.4692,45.4692,17645.0
2015-07-24 14:10:00,65.17,65.22,65.13,65.14,24006.0,45.4692,45.5041,45.4413,45.4483,24006.0
2015-07-24 14:15:00,65.14,65.16,65.08,65.14,17062.0,45.4483,45.4622,45.4064,45.4483,17062.0
2015-07-24 14:20:00,65.13,65.15,65.02,65.11,29702.0,45.4413,45.4552,45.3645,45.4273,29702.0
2015-07-24 14:25:00,65.11,65.27,65.1,65.24,12400.0,45.4273,45.539,45.4204,45.518,12400.0
2015-07-24 14:30:00,65.24,65.27,65.21,65.25,13195.0,45.518,45.539,45.4971,45.525,13195.0
2015-07-24 14:35:00,65.24,65.27,65.22,65.26,18271.0,45.518,45.539,45.5041,45.532,18271.0
2015-07-24 14:40:00,65.25,65.26,65.14,65.18,13673.0,45.525,45.532,45.4483,45.4762,13673.0
2015-07-24 14:45:00,65.17,65.27,65.15,65.24,13691.0,45.4692,45.539,45.4552,45.518,13691.0
2015-07-24 14:50:00,65.23,65.23,65.11,65.12,10532.0,45.5111,45.5111,45.4273,45.4343,10532.0
2015-07-24 14:55:00,65.12,65.3,65.12,65.26,17542.0,45.4343,45.5599,45.4343,45.532,17542.0
2015-07-24 15:00:00,65.28,65.35,65.22,65.33,18979.0,45.5459,45.5948,45.5041,45.5808,18979.0
2015-07-24 15:05:00,65.34,65.36,65.28,65.28,20939.0,45.5878,45.6018,45.5459,45.5459,20939.0
2015-07-24 15:10:00,65.29,65.37,65.28,65.31,17463.0,45.5529,45.6087,45.5459,45.5669,17463.0
2015-07-24 15:15:00,65.31,65.39,65.29,65.39,11279.0,45.5669,45.6227,45.5529,45.6227,11279.0
2015-07-24 15:20:00,65.4,65.41,65.31,65.33,17879.0,45.6297,45.6366,45.5669,45.5808,17879.0
2015-07-24 15:25:00,65.33,65.35,65.28,65.28,18935.0,45.5808,45.5948,45.5459,45.5459,18935.0
2015-07-24 15:30:00,65.29,65.34,65.22,65.26,20144.0,45.5529,45.5878,45.5041,45.532,20144.0
2015-07-24 15:35:00,65.28,65.28,65.19,65.22,21846.0,45.5459,45.5459,45.4831,45.5041,21846.0
2015-07-24 15:40:00,65.22,65.24,65.16,65.2,28815.0,45.5041,45.518,45.4622,45.4901,28815.0
2015-07-24 15:45:00,65.2,65.25,65.14,65.15,43809.0,45.4901,45.525,45.4483,45.4552,43809.0
2015-07-24 15:50:00,65.15,65.2,65.14,65.2,28925.0,45.4552,45.4901,45.4483,45.4901,28925.0
2015-07-24 15:55:00,65.21,65.23,65.12,65.2,62607.0,45.4971,45.5111,45.4343,45.4901,62607.0
2015-07-27 09:30:00,65.15,65.36,65.01,65.35,11744.0,45.4552,45.6018,45.3576,45.5948,11744.0
2015-07-27 09:35:00,65.38,65.39,65.15,65.15,5840.0,45.6157,45.6227,45.4552,45.4552,5840.0
2015-07-27 09:40:00,65.2,65.4,65.15,65.18,8874.0,45.4901,45.6297,45.4552,45.4762,8874.0
2015-07-27 09:45:00,65.19,65.26,65.08,65.08,11654.0,45.4831,45.532,45.4064,45.4064,11654.0
2015-07-27 09:50:00,65.08,65.19,65.0,65.18,7512.0,45.4064,45.4831,45.3506,45.4762,7512.0
2015-07-27 09:55:00,65.13,65.21,65.11,65.11,6635.0,45.4413,45.4971,45.4273,45.4273,6635.0
2015-07-27 10:00:00,65.13,65.14,64.98,64.98,12072.0,45.4413,45.4483,45.3366,45.3366,12072.0
2015-07-27 10:05:00,64.97,65.03,64.96,65.01,6357.0,45.3297,45.3715,45.3227,45.3576,6357.0
2015-07-27 10:10:00,64.99,65.05,64.99,64.99,10205.0,45.3436,45.3855,45.3436,45.3436,10205.0
2015-07-27 10:15:00,64.99,65.09,64.99,65.07,13426.0,45.3436,45.4134,45.3436,45.3994,13426.0
2015-07-27 10:20:00,65.04,65.12,64.99,65.0,68546.0,45.3785,45.4343,45.3436,45.3506,68546.0
2015-07-27 10:25:00,64.98,65.07,64.98,65.01,9510.0,45.3366,45.3994,45.3366,45.3576,9510.0
2015-07-27 10:30:00,65.0,65.03,64.97,65.01,28842.0,45.3506,45.3715,45.3297,45.3576,28842.0
2015-07-27 10:35:00,65.01,65.11,64.98,65.1,24110.0,45.3576,45.4273,45.3366,45.4204,24110.0
2015-07-27 10:40:00,65.11,65.12,65.03,65.05,4201.0,45.4273,45.4343,45.3715,45.3855,4201.0
2015-07-27 10:45:00,65.05,65.09,64.99,65.04,18782.0,45.3855,45.4134,45.3436,45.3785,18782.0
2015-07-27 10:50:00,65.02,65.07,64.99,65.06,13560.0,45.3645,45.3994,45.3436,45.3924,13560.0
2015-07-27 10:55:00,65.08,65.08,64.97,64.98,14632.0,45.4064,45.4064,45.3297,45.3366,14632.0
2015-07-27 11:00:00,64.99,65.03,64.96,64.99,23547.0,45.3436,45.3715,45.3227,45.3436,23547.0
2015-07-27 11:05:00,64.99,65.11,64.99,65.06,10810.0,45.3436,45.4273,45.3436,45.3924,10810.0
2015-07-27 11:10:00,65.05,65.06,65.01,65.02,6898.0,45.3855,45.3924,45.3576,45.3645,6898.0
2015-07-27 11:15:00,65.02,65.06,65.0,65.02,27407.0,45.3645,45.3924,45.3506,45.3645,27407.0
2015-07-27 11:20:00,65.02,65.03,64.94,65.01,8541.0,45.3645,45.3715,45.3087,45.3576,8541.0
2015-07-27 11:25:00,65.01,65.04,64.99,64.99,16716.0,45.3576,45.3785,45.3436,45.3436,16716.0
2015-07-27 11:30:00,64.99,65.04,64.99,65.01,7100.0,45.3436,45.3785,45.3436,45.3576,7100.0
2015-07-27 11:35:00,65.01,65.04,64.97,64.98,15588.0,45.3576,45.3785,45.3297,45.3366,15588.0
2015-07-27 11:40:00,64.97,65.05,64.96,65.05,9087.0,45.3297,45.3855,45.3227,45.3855,9087.0
2015-07-27 11:45:00,65.04,65.1,65.04,65.1,8356.0,45.3785,45.4204,45.3785,45.4204,8356.0
2015-07-27 11:50:00,65.07,65.1,65.04,65.04,6750.0,45.3994,45.4204,45.3785,45.3785,6750.0
2015-07-27 11:55:00,65.04,65.09,65.02,65.05,13162.0,45.3785,45.4134,45.3645,45.3855,13162.0
2015-07-27 12:00:00,65.05,65.08,65.02,65.07,4961.0,45.3855,45.4064,45.3645,45.3994,4961.0
2015-07-27 12:05:00,65.08,65.1,65.03,65.05,4405.0,45.4064,45.4204,45.3715,45.3855,4405.0
2015-07-27 12:10:00,65.05,65.06,64.97,64.98,17379.0,45.3855,45.3924,45.3297,45.3366,17379.0
2015-07-27 12:15:00,64.98,65.06,64.96,65.05,35211.0,45.3366,45.3924,45.3227,45.3855,35211.0
2015-07-27 12:20:00,65.04,65.1,65.03,65.07,6309.0,45.3785,45.4204,45.3715,45.3994,6309.0
2015-07-27 12:25:00,65.07,65.12,65.06,65.06,3867.0,45.3994,45.4343,45.3924,45.3924,3867.0
2015-07-27 12:30:00,65.05,65.16,65.03,65.12,18994.0,45.3855,45.4622,45.3715,45.4343,18994.0
2015-07-27 12:35:00,65.12,65.15,65.07,65.1,3279.0,45.4343,45.4552,45.3994,45.4204,3279.0
2015-07-27 12:40:00,65.11,65.16,65.09,65.1,2700.0,45.4273,45.4622,45.4134,45.4204,2700.0
2015-07-27 12:45:00,65.09,65.13,65.06,65.06,4881.0,45.4134,45.4413,45.3924,45.3924,4881.0
2015-07-27 12:50:00,65.06,65.08,65.03,65.04,7000.0,45.3924,45.4064,45.3715,45.3785,7000.0
2015-07-27 12:55:00,65.03,65.07,64.99,65.06,9788.0,45.3715,45.3994,45.3436,45.3924,9788.0
2015-07-27 13:00:00,65.06,65.08,65.03,65.07,9950.0,45.3924,45.4064,45.3715,45.3994,9950.0
2015-07-27 13:05:00,65.06,65.15,65.05,65.13,8381.0,45.3924,45.4552,45.3855,45.4413,8381.0
2015-07-27 13:10:00,65.13,65.13,65.05,65.09,7965.0,45.4413,45.4413,45.3855,45.4134,7965.0
2015-07-27 13:15:00,65.09,65.11,65.02,65.08,7982.0,45.4134,45.4273,45.3645,45.4064,7982.0
2015-07-27 13:20:00,65.1,65.1,65.04,65.06,5818.0,45.4204,45.4204,45.3785,45.3924,5818.0
2015-07-27 13:25:00,65.06,65.06,65.02,65.04,17069.0,45.3924,45.3924,45.3645,45.3785,17069.0
2015-07-27 13:30:00,65.04,65.05,65.03,65.04,14293.0,45.3785,45.3855,45.3715,45.3785,14293.0
2015-07-27 13:35:00,65.04,65.06,65.02,65.04,14138.0,45.3785,45.3924,45.3645,45.3785,14138.0
2015-07-27 13:40:00,65.05,65.05,65.01,65.02,17003.0,45.3855,45.3855,45.3576,45.3645,17003.0
2015-07-27 13:45:00,65.03,65.09,65.03,65.08,6050.0,45.3715,45.4134,45.3715,45.4064,6050.0
2015-07-27 13:50:00,65.09,65.11,65.05,65.07,6888.0,45.4134,45.4273,45.3855,45.3994,6888.0
2015-07-27 13:55:00,65.07,65.07,64.98,64.99,21310.0,45.3994,45.3994,45.3366,45.3436,21310.0
2015-07-27 14:00:00,64.98,65.02,64.97,64.99,14004.0,45.3366,45.3645,45.3297,45.3436,14004.0
2015-07-27 14:05:00,64.99,65.02,64.96,65.0,12896.0,45.3436,45.3645,45.3227,45.3506,12896.0
2015-07-27 14:10:00,65.0,65.01,64.97,64.99,9446.0,45.3506,45.3576,45.3297,45.3436,9446.0
2015-07-27 14:15:00,64.99,65.03,64.99,65.03,16923.0,45.3436,45.3715,45.3436,45.3715,16923.0
2015-07-27 14:20:00,65.03,65.05,65.01,65.02,11515.0,45.3715,45.3855,45.3576,45.3645,11515.0
2015-07-27 14:25:00,65.03,65.05,65.0,65.01,25313.0,45.3715,45.3855,45.3506,45.3576,25313.0
2015-07-27 14:30:00,65.01,65.01,64.93,64.96,13318.0,45.3576,45.3576,45.3017,45.3227,13318.0
2015-07-27 14:35:00,64.96,65.03,64.94,64.98,12597.0,45.3227,45.3715,45.3087,45.3366,12597.0
2015-07-27 14:40:00,64.99,65.0,64.95,64.96,13474.0,45.3436,45.3506,45.3157,45.3227,13474.0
2015-07-27 14:45:00,64.97,65.05,64.97,65.04,12196.0,45.3297,45.3855,45.3297,45.3785,12196.0
2015-07-27 14:50:00,65.05,65.06,65.01,65.05,12458.0,45.3855,45.3924,45.3576,45.3855,12458.0
2015-07-27 14:55:00,65.05,65.13,65.04,65.09,10227.0,45.3855,45.4413,45.3785,45.4134,10227.0
2015-07-27 15:00:00,65.08,65.09,65.03,65.03,10899.0,45.4064,45.4134,45.3715,45.3715,10899.0
2015-07-27 15:05:00,65.03,65.09,65.03,65.06,15200.0,45.3715,45.4134,45.3715,45.3924,15200.0
2015-07-27 15:10:00,65.06,65.09,65.04,65.06,17750.0,45.3924,45.4134,45.3785,45.3924,17750.0
2015-07-27 15:15:00,65.05,65.08,65.02,65.03,11239.0,45.3855,45.4064,45.3645,45.3715,11239.0
2015-07-27 15:20:00,65.03,65.05,64.98,65.0,25902.0,45.3715,45.3855,45.3366,45.3506,25902.0
2015-07-27 15:25:00,64.99,65.03,64.95,65.02,23691.0,45.3436,45.3715,45.3157,45.3645,23691.0
2015-07-27 15:30:00,65.02,65.07,65.0,65.07,19570.0,45.3645,45.3994,45.3506,45.3994,19570.0
2015-07-27 15:35:00,65.05,65.06,64.93,64.96,27964.0,45.3855,45.3924,45.3017,45.3227,27964.0
2015-07-27 15:40:00,64.97,65.04,64.94,64.97,33300.0,45.3297,45.3785,45.3087,45.3297,33300.0
2015-07-27 15:45:00,64.99,64.99,64.9,64.96,59132.0,45.3436,45.3436,45.2808,45.3227,59132.0
2015-07-27 15:50:00,64.95,65.0,64.93,64.93,46613.0,45.3157,45.3506,45.3017,45.3017,46613.0
2015-07-27 15:55:00,64.92,65.07,64.87,65.05,60368.0,45.2948,45.3994,45.2599,45.3855,60368.0
2015-07-28 09:30:00,65.03,65.1,64.5,64.66,21027.0,45.3715,45.4204,45.0017,45.1134,21027.0
2015-07-28 09:35:00,64.61,65.29,64.6,64.98,16479.0,45.0785,45.5529,45.0715,45.3366,16479.0
2015-07-28 09:40:00,65.04,65.2,64.98,64.99,9854.0,45.3785,45.4901,45.3366,45.3436,9854.0
2015-07-28 09:45:00,65.0,65.0,64.81,64.85,7712.0,45.3506,45.3506,45.218,45.2459,7712.0
2015-07-28 09:50:00,64.86,64.93,64.69,64.82,9329.0,45.2529,45.3017,45.1343,45.225,9329.0
2015-07-28 09:55:00,64.75,64.9,64.71,64.75,8908.0,45.1762,45.2808,45.1482,45.1762,8908.0
2015-07-28 10:00:00,64.69,64.72,64.57,64.58,16797.0,45.1343,45.1552,45.0506,45.0575,16797.0
2015-07-28 10:05:00,64.58,64.65,64.52,64.62,13989.0,45.0575,45.1064,45.0157,45.0855,13989.0
2015-07-28 10:10:00,64.61,64.7,64.55,64.66,29860.0,45.0785,45.1413,45.0366,45.1134,29860.0
2015-07-28 10:15:00,64.68,64.68,64.44,64.46,12513.0,45.1273,45.1273,44.9599,44.9738,12513.0
2015-07-28 10:20:00,64.46,64.54,64.37,64.54,9524.0,44.9738,45.0296,44.911,45.0296,9524.0
2015-07-28 10:25:00,64.55,64.55,64.39,64.39,11823.0,45.0366,45.0366,44.925,44.925,11823.0
2015-07-28 10:30:00,64.36,64.48,64.29,64.42,20325.0,44.9041,44.9878,44.8552,44.9459,20325.0
2015-07-28 10:35:00,64.43,64.44,64.24,64.25,47863.0,44.9529,44.9599,44.8203,44.8273,47863.0
2015-07-28 10:40:00,64.23,64.39,64.21,64.24,26766.0,44.8134,44.925,44.7994,44.8203,26766.0
2015-07-28 10:45:00,64.23,64.35,64.19,64.35,11778.0,44.8134,44.8971,44.7854,44.8971,11778.0
2015-07-28 10:50:00,64.33,64.34,64.24,64.31,10824.0,44.8831,44.8901,44.8203,44.8692,10824.0
2015-07-28 10:55:00,64.3,64.4,64.27,64.39,14075.0,44.8622,44.932,44.8413,44.925,14075.0
2015-07-28 11:00:00,64.39,64.51,64.38,64.43,10965.0,44.925,45.0087,44.918,44.9529,10965.0
2015-07-28 11:05:00,64.43,64.43,64.16,64.2,26669.0,44.9529,44.9529,44.7645,44.7924,26669.0
2015-07-28 11:10:00,64.23,64.32,64.21,64.3,17902.0,44.8134,44.8761,44.7994,44.8622,17902.0
2015-07-28 11:15:00,64.32,64.4,64.27,64.33,21867.0,44.8761,44.932,44.8413,44.8831,21867.0
2015-07-28 11:20:00,64.33,64.36,64.28,64.31,15828.0,44.8831,44.9041,44.8482,44.8692,15828.0
2015-07-28 11:25:00,64.32,64.39,64.3,64.38,10417.0,44.8761,44.925,44.8622,44.918,10417.0
2015-07-28 11:30:00,64.38,64.45,64.35,64.43,24177.0,44.918,44.9668,44.8971,44.9529,24177.0
2015-07-28 11:35:00,64.42,64.44,64.38,64.43,13920.0,44.9459,44.9599,44.918,44.9529,13920.0
2015-07-28 11:40:00,64.43,64.43,64.34,64.39,21576.0,44.9529,44.9529,44.8901,44.925,21576.0
2015-07-28 11:45:00,64.39,64.5,64.39,64.5,13210.0,44.925,45.0017,44.925,45.0017,13210.0
2015-07-28 11:50:00,64.5,64.52,64.39,64.47,9859.0,45.0017,45.0157,44.925,44.9808,9859.0
2015-07-28 11:55:00,64.49,64.49,64.38,64.4,15210.0,44.9948,44.9948,44.918,44.932,15210.0
2015-07-28 12:00:00,64.4,64.44,64.35,64.36,10601.0,44.932,44.9599,44.8971,44.9041,10601.0
2015-07-28 12:05:00,64.34,64.38,64.32,64.34,12498.0,44.8901,44.918,44.8761,44.8901,12498.0
2015-07-28 12:10:00,64.34,64.39,64.31,64.31,8834.0,44.8901,44.925,44.8692,44.8692,8834.0
2015-07-28 12:15:00,64.3,64.35,64.25,64.27,15403.0,44.8622,44.8971,44.8273,44.8413,15403.0
2015-07-28 12:20:00,64.27,64.27,64.2,64.2,7665.0,44.8413,44.8413,44.7924,44.7924,7665.0
2015-07-28 12:25:00,64.2,64.28,64.2,64.24,11628.0,44.7924,44.8482,44.7924,44.8203,11628.0
2015-07-28 12:30:00,64.24,64.35,64.24,64.33,11747.0,44.8203,44.8971,44.8203,44.8831,11747.0
2015-07-28 12:35:00,64.33,64.41,64.32,64.38,8541.0,44.8831,44.9389,44.8761,44.918,8541.0
2015-07-28 12:40:00,64.38,64.45,64.37,64.43,20661.0,44.918,44.9668,44.911,44.9529,20661.0
2015-07-28 12:45:00,64.44,64.48,64.43,64.45,11097.0,44.9599,44.9878,44.9529,44.9668,11097.0
2015-07-28 12:50:00,64.45,64.55,64.44,64.53,11703.0,44.9668,45.0366,44.9599,45.0227,11703.0
2015-07-28 12:55:00,64.53,64.57,64.48,64.48,16483.0,45.0227,45.0506,44.9878,44.9878,16483.0
2015-07-28 13:00:00,64.48,64.5,64.44,64.46,21348.0,44.9878,45.0017,44.9599,44.9738,21348.0
2015-07-28 13:05:00,64.47,64.5,64.43,64.47,13581.0,44.9808,45.0017,44.9529,44.9808,13581.0
2015-07-28 13:10:00,64.48,64.54,64.45,64.52,12909.0,44.9878,45.0296,44.9668,45.0157,12909.0
2015-07-28 13:15:00,64.53,64.53,64.42,64.42,19275.0,45.0227,45.0227,44.9459,44.9459,19275.0
2015-07-28 13:20:00,64.43,64.47,64.42,64.47,15278.0,44.9529,44.9808,44.9459,44.9808,15278.0
2015-07-28 13:25:00,64.47,64.54,64.45,64.47,9194.0,44.9808,45.0296,44.9668,44.9808,9194.0
2015-07-28 13:30:00,64.47,64.5,64.43,64.47,9683.0,44.9808,45.0017,44.9529,44.9808,9683.0
2015-07-28 13:35:00,64.47,64.52,64.46,64.49,11182.0,44.9808,45.0157,44.9738,44.9948,11182.0
2015-07-28 13:40:00,64.5,64.5,64.44,64.46,14782.0,45.0017,45.0017,44.9599,44.9738,14782.0
2015-07-28 13:45:00,64.45,64.46,64.44,64.45,14173.0,44.9668,44.9738,44.9599,44.9668,14173.0
2015-07-28 13:50:00,64.44,64.46,64.37,64.38,6884.0,44.9599,44.9738,44.911,44.918,6884.0
2015-07-28 13:55:00,64.38,64.45,64.37,64.38,8777.0,44.918,44.9668,44.911,44.918,8777.0
2015-07-28 14:00:00,64.39,64.46,64.38,64.45,9988.0,44.925,44.9738,44.918,44.9668,9988.0
2015-07-28 14:05:00,64.45,64.45,64.39,64.44,13488.0,44.9668,44.9668,44.925,44.9599,13488.0
2015-07-28 14:10:00,64.43,64.55,64.42,64.52,23449.0,44.9529,45.0366,44.9459,45.0157,23449.0
2015-07-28 14:15:00,64.51,64.52,64.49,64.51,3610.0,45.0087,45.0157,44.9948,45.0087,3610.0
2015-07-28 14:20:00,64.51,64.56,64.5,64.51,18147.0,45.0087,45.0436,45.0017,45.0087,18147.0
2015-07-28 14:25:00,64.51,64.56,64.49,64.51,10859.0,45.0087,45.0436,44.9948,45.0087,10859.0
2015-07-28 14:30:00,64.52,64.56,64.41,64.42,23332.0,45.0157,45.0436,44.9389,44.9459,23332.0
2015-07-28 14:35:00,64.42,64.5,64.42,64.48,19791.0,44.9459,45.0017,44.9459,44.9878,19791.0
2015-07-28 14:40:00,64.48,64.5,64.46,64.47,17686.0,44.9878,45.0017,44.9738,44.9808,17686.0
2015-07-28 14:45:00,64.47,64.52,64.45,64.45,18097.0,44.9808,45.0157,44.9668,44.9668,18097.0
2015-07-28 14:50:00,64.44,64.44,64.33,64.33,17421.0,44.9599,44.9599,44.8831,44.8831,17421.0
2015-07-28 14:55:00,64.33,64.33,64.26,64.28,20031.0,44.8831,44.8831,44.8343,44.8482,20031.0
2015-07-28 15:00:00,64.28,64.43,64.26,64.39,35255.0,44.8482,44.9529,44.8343,44.925,35255.0
2015-07-28 15:05:00,64.39,64.45,64.39,64.44,17951.0,44.925,44.9668,44.925,44.9599,17951.0
2015-07-28 15:10:00,64.45,64.51,64.44,64.48,17637.0,44.9668,45.0087,44.9599,44.9878,17637.0
2015-07-28 15:15:00,64.47,64.48,64.44,64.47,18298.0,44.9808,44.9878,44.9599,44.9808,18298.0
2015-07-28 15:20:00,64.46,64.49,64.44,64.48,24101.0,44.9738,44.9948,44.9599,44.9878,24101.0
2015-07-28 15:25:00,64.48,64.48,64.43,64.43,34277.0,44.9878,44.9878,44.9529,44.9529,34277.0
2015-07-28 15:30:00,64.42,64.47,64.36,64.44,28430.0,44.9459,44.9808,44.9041,44.9599,28430.0
2015-07-28 15:35:00,64.42,64.51,64.42,64.45,29235.0,44.9459,45.0087,44.9459,44.9668,29235.0
2015-07-28 15:40:00,64.45,64.51,64.43,64.47,51856.0,44.9668,45.0087,44.9529,44.9808,51856.0
2015-07-28 15:45:00,64.48,64.5,64.45,64.45,27601.0,44.9878,45.0017,44.9668,44.9668,27601.0
2015-07-28 15:50:00,64.45,64.46,64.37,64.39,55117.0,44.9668,44.9738,44.911,44.925,55117.0
2015-07-28 15:55:00,64.41,64.41,64.34,64.4,64949.0,44.9389,44.9389,44.8901,44.932,64949.0
2015-07-29 09:30:00,64.33,64.4,64.24,64.24,33747.0,44.8831,44.932,44.8203,44.8203,33747.0
2015-07-29 09:35:00,64.24,64.54,64.24,64.24,9860.0,44.8203,45.0296,44.8203,44.8203,9860.0
2015-07-29 09:40:00,64.24,64.36,64.21,64.32,28852.0,44.8203,44.9041,44.7994,44.8761,28852.0
2015-07-29 09:45:00,64.35,64.37,64.19,64.19,38793.0,44.8971,44.911,44.7854,44.7854,38793.0
2015-07-29 09:50:00,64.19,64.25,64.16,64.24,6112.0,44.7854,44.8273,44.7645,44.8203,6112.0
2015-07-29 09:55:00,64.25,64.38,64.23,64.35,4290.0,44.8273,44.918,44.8134,44.8971,4290.0
2015-07-29 10:00:00,64.33,64.49,64.28,64.49,6706.0,44.8831,44.9948,44.8482,44.9948,6706.0
2015-07-29 10:05:00,64.47,64.59,64.42,64.48,6359.0,44.9808,45.0645,44.9459,44.9878,6359.0
2015-07-29 10:10:00,64.48,64.49,64.28,64.31,8783.0,44.9878,44.9948,44.8482,44.8692,8783.0
2015-07-29 10:15:00,64.31,64.46,64.26,64.39,26307.0,44.8692,44.9738,44.8343,44.925,26307.0
2015-07-29 10:20:00,64.4,64.45,64.36,64.39,12274.0,44.932,44.9668,44.9041,44.925,12274.0
2015-07-29 10:25:00,64.36,64.52,64.36,64.49,11298.0,44.9041,45.0157,44.9041,44.9948,11298.0
2015-07-29 10:30:00,64.52,64.54,64.32,64.32,14942.0,45.0157,45.0296,44.8761,44.8761,14942.0
2015-07-29 10:35:00,64.35,64.41,64.24,64.3,9416.0,44.8971,44.9389,44.8203,44.8622,9416.0
2015-07-29 10:40:00,64.3,64.49,64.29,64.49,10268.0,44.8622,44.9948,44.8552,44.9948,10268.0
2015-07-29 10:45:00,64.51,64.51,64.32,64.38,6245.0,45.0087,45.0087,44.8761,44.918,6245.0
2015-07-29 10:50:00,64.31,64.47,64.3,64.47,6200.0,44.8692,44.9808,44.8622,44.9808,6200.0
2015-07-29 10:55:00,64.49,64.49,64.4,64.46,9040.0,44.9948,44.9948,44.932,44.9738,9040.0
2015-07-29 11:00:00,64.45,64.49,64.41,64.45,7500.0,44.9668,44.9948,44.9389,44.9668,7500.0
2015-07-29 11:05:00,64.45,64.51,64.42,64.47,9150.0,44.9668,45.0087,44.9459,44.9808,9150.0
2015-07-29 11:10:00,64.46,64.52,64.44,64.45,11404.0,44.9738,45.0157,44.9599,44.9668,11404.0
2015-07-29 11:15:00,64.44,64.46,64.37,64.44,5809.0,44.9599,44.9738,44.911,44.9599,5809.0
2015-07-29 11:20:00,64.45,64.53,64.45,64.52,5700.0,44.9668,45.0227,44.9668,45.0157,5700.0
2015-07-29 11:25:00,64.5,64.51,64.4,64.45,5822.0,45.0017,45.0087,44.932,44.9668,5822.0
2015-07-29 11:30:00,64.46,64.57,64.46,64.57,7250.0,44.9738,45.0506,44.9738,45.0506,7250.0
2015-07-29 11:35:00,64.56,64.57,64.52,64.57,10653.0,45.0436,45.0506,45.0157,45.0506,10653.0
2015-07-29 11:40:00,64.55,64.64,64.53,64.6,7717.0,45.0366,45.0994,45.0227,45.0715,7717.0
2015-07-29 11:45:00,64.6,64.67,64.56,64.57,8659.0,45.0715,45.1203,45.0436,45.0506,8659.0
2015-07-29 11:50:00,64.57,64.67,64.57,64.67,5720.0,45.0506,45.1203,45.0506,45.1203,5720.0
2015-07-29 11:55:00,64.64,64.7,64.6,64.68,7951.0,45.0994,45.1413,45.0715,45.1273,7951.0
2015-07-29 12:00:00,64.68,64.68,64.59,64.6,5800.0,45.1273,45.1273,45.0645,45.0715,5800.0
2015-07-29 12:05:00,64.6,64.64,64.56,64.57,7419.0,45.0715,45.0994,45.0436,45.0506,7419.0
2015-07-29 12:10:00,64.57,64.64,64.52,64.54,8581.0,45.0506,45.0994,45.0157,45.0296,8581.0
2015-07-29 12:15:00,64.55,64.66,64.54,64.63,11200.0,45.0366,45.1134,45.0296,45.0924,11200.0
2015-07-29 12:20:00,64.61,64.65,64.57,64.61,7421.0,45.0785,45.1064,45.0506,45.0785,7421.0
2015-07-29 12:25:00,64.6,64.61,64.53,64.57,6808.0,45.0715,45.0785,45.0227,45.0506,6808.0
2015-07-29 12:30:00,64.57,64.63,64.56,64.61,5800.0,45.0506,45.0924,45.0436,45.0785,5800.0
2015-07-29 12:35:00,64.61,64.65,64.58,64.65,8931.0,45.0785,45.1064,45.0575,45.1064,8931.0
2015-07-29 12:40:00,64.65,64.69,64.64,64.66,7246.0,45.1064,45.1343,45.0994,45.1134,7246.0
2015-07-29 12:45:00,64.67,64.69,64.62,64.63,6500.0,45.1203,45.1343,45.0855,45.0924,6500.0
2015-07-29 12:50:00,64.63,64.7,64.6,64.61,9888.0,45.0924,45.1413,45.0715,45.0785,9888.0
2015-07-29 12:55:00,64.61,64.62,64.54,64.56,6896.0,45.0785,45.0855,45.0296,45.0436,6896.0
2015-07-29 13:00:00,64.56,64.56,64.4,64.41,14384.0,45.0436,45.0436,44.932,44.9389,14384.0
2015-07-29 13:05:00,64.4,64.47,64.39,64.4,11713.0,44.932,44.9808,44.925,44.932,11713.0
2015-07-29 13:10:00,64.41,64.52,64.4,64.49,8400.0,44.9389,45.0157,44.932,44.9948,8400.0
2015-07-29 13:15:00,64.49,64.49,64.44,64.45,5576.0,44.9948,44.9948,44.9599,44.9668,5576.0
2015-07-29 13:20:00,64.45,64.57,64.44,64.56,8830.0,44.9668,45.0506,44.9599,45.0436,8830.0
2015-07-29 13:25:00,64.57,64.66,64.56,64.58,6600.0,45.0506,45.1134,45.0436,45.0575,6600.0
2015-07-29 13:30:00,64.58,64.64,64.56,64.56,5124.0,45.0575,45.0994,45.0436,45.0436,5124.0
2015-07-29 13:35:00,64.56,64.67,64.54,64.64,17743.0,45.0436,45.1203,45.0296,45.0994,17743.0
2015-07-29 13:40:00,64.63,64.68,64.62,64.66,6846.0,45.0924,45.1273,45.0855,45.1134,6846.0
2015-07-29 13:45:00,64.66,64.8,64.62,64.79,12543.0,45.1134,45.211,45.0855,45.2041,12543.0
2015-07-29 13:50:00,64.79,64.82,64.76,64.81,5732.0,45.2041,45.225,45.1831,45.218,5732.0
2015-07-29 13:55:00,64.85,65.01,64.85,64.87,7350.0,45.2459,45.3576,45.2459,45.2599,7350.0
2015-07-29 14:00:00,64.88,65.04,64.74,64.74,8793.0,45.2669,45.3785,45.1692,45.1692,8793.0
2015-07-29 14:05:00,64.75,64.87,64.71,64.75,8982.0,45.1762,45.2599,45.1482,45.1762,8982.0
2015-07-29 14:10:00,64.76,64.86,64.74,64.82,9511.0,45.1831,45.2529,45.1692,45.225,9511.0
2015-07-29 14:15:00,64.81,64.92,64.8,64.86,9231.0,45.218,45.2948,45.211,45.2529,9231.0
2015-07-29 14:20:00,64.87,64.9,64.84,64.88,16275.0,45.2599,45.2808,45.2389,45.2669,16275.0
2015-07-29 14:25:00,64.88,64.88,64.77,64.77,10650.0,45.2669,45.2669,45.1901,45.1901,10650.0
2015-07-29 14:30:00,64.77,64.85,64.77,64.83,9200.0,45.1901,45.2459,45.1901,45.232,9200.0
2015-07-29 14:35:00,64.82,64.83,64.78,64.8,8594.0,45.225,45.232,45.1971,45.211,8594.0
2015-07-29 14:40:00,64.81,64.82,64.7,64.75,44308.0,45.218,45.225,45.1413,45.1762,44308.0
2015-07-29 14:45:00,64.75,64.77,64.67,64.72,17481.0,45.1762,45.1901,45.1203,45.1552,17481.0
2015-07-29 14:50:00,64.71,64.74,64.67,64.71,20454.0,45.1482,45.1692,45.1203,45.1482,20454.0
2015-07-29 14:55:00,64.71,64.78,64.68,64.78,19389.0,45.1482,45.1971,45.1273,45.1971,19389.0
2015-07-29 15:00:00,64.78,64.78,64.72,64.73,13250.0,45.1971,45.1971,45.1552,45.1622,13250.0
2015-07-29 15:05:00,64.72,64.79,64.7,64.78,17408.0,45.1552,45.2041,45.1413,45.1971,17408.0
2015-07-29 15:10:00,64.77,64.83,64.74,64.79,18647.0,45.1901,45.232,45.1692,45.2041,18647.0
2015-07-29 15:15:00,64.78,64.79,64.71,64.71,20861.0,45.1971,45.2041,45.1482,45.1482,20861.0
2015-07-29 15:20:00,64.7,64.76,64.69,64.75,20038.0,45.1413,45.1831,45.1343,45.1762,20038.0
2015-07-29 15:25:00,64.75,64.75,64.62,64.67,26092.0,45.1762,45.1762,45.0855,45.1203,26092.0
2015-07-29 15:30:00,64.66,64.68,64.58,64.63,20681.0,45.1134,45.1273,45.0575,45.0924,20681.0
2015-07-29 15:35:00,64.62,64.67,64.58,64.67,22452.0,45.0855,45.1203,45.0575,45.1203,22452.0
2015-07-29 15:40:00,64.67,64.74,64.64,64.64,37082.0,45.1203,45.1692,45.0994,45.0994,37082.0
2015-07-29 15:45:00,64.66,64.76,64.65,64.72,40664.0,45.1134,45.1831,45.1064,45.1552,40664.0
2015-07-29 15:50:00,64.71,64.76,64.71,64.75,42000.0,45.1482,45.1831,45.1482,45.1762,42000.0
2015-07-29 15:55:00,64.76,64.8,64.75,64.77,56373.0,45.1831,45.211,45.1762,45.1901,56373.0
2015-07-30 09:30:00,64.71,64.75,64.4,64.4,13834.0,45.1482,45.1762,44.932,44.932,13834.0
2015-07-30 09:35:00,64.35,64.68,64.35,64.57,6700.0,44.8971,45.1273,44.8971,45.0506,6700.0
2015-07-30 09:40:00,64.56,64.6,64.4,64.56,8745.0,45.0436,45.0715,44.932,45.0436,8745.0
2015-07-30 09:45:00,64.57,64.66,64.54,64.63,6600.0,45.0506,45.1134,45.0296,45.0924,6600.0
2015-07-30 09:50:00,64.67,64.76,64.64,64.73,9710.0,45.1203,45.1831,45.0994,45.1622,9710.0
2015-07-30 09:55:00,64.75,64.8,64.62,64.62,17152.0,45.1762,45.211,45.0855,45.0855,17152.0
2015-07-30 10:00:00,64.61,64.79,64.59,64.74,9400.0,45.0785,45.2041,45.0645,45.1692,9400.0
2015-07-30 10:05:00,64.74,64.85,64.72,64.8,15840.0,45.1692,45.2459,45.1552,45.211,15840.0
2015-07-30 10:10:00,64.8,64.83,64.71,64.76,17881.0,45.211,45.232,45.1482,45.1831,17881.0
2015-07-30 10:15:00,64.74,64.78,64.63,64.67,11727.0,45.1692,45.1971,45.0924,45.1203,11727.0
2015-07-30 10:20:00,64.64,64.68,64.55,64.68,5840.0,45.0994,45.1273,45.0366,45.1273,5840.0
2015-07-30 10:25:00,64.65,64.66,64.58,64.62,8440.0,45.1064,45.1134,45.0575,45.0855,8440.0
2015-07-30 10:30:00,64.68,64.73,64.55,64.64,6718.0,45.1273,45.1622,45.0366,45.0994,6718.0
2015-07-30 10:35:00,64.6,64.7,64.55,64.67,8402.0,45.0715,45.1413,45.0366,45.1203,8402.0
2015-07-30 10:40:00,64.66,64.68,64.63,64.64,10250.0,45.1134,45.1273,45.0924,45.0994,10250.0
2015-07-30 10:45:00,64.67,64.68,64.59,64.65,7298.0,45.1203,45.1273,45.0645,45.1064,7298.0
2015-07-30 10:50:00,64.65,64.72,64.59,64.59,5105.0,45.1064,45.1552,45.0645,45.0645,5105.0
2015-07-30 10:55:00,64.6,64.68,64.54,64.58,8671.0,45.0715,45.1273,45.0296,45.0575,8671.0
2015-07-30 11:00:00,64.57,64.61,64.48,64.57,10289.0,45.0506,45.0785,44.9878,45.0506,10289.0
2015-07-30 11:05:00,64.57,64.6,64.51,64.51,4204.0,45.0506,45.0715,45.0087,45.0087,4204.0
2015-07-30 11:10:00,64.52,64.59,64.51,64.59,6150.0,45.0157,45.0645,45.0087,45.0645,6150.0
2015-07-30 11:15:00,64.61,64.61,64.52,64.52,3800.0,45.0785,45.0785,45.0157,45.0157,3800.0
2015-07-30 11:20:00,64.53,64.64,64.52,64.62,5301.0,45.0227,45.0994,45.0157,45.0855,5301.0
2015-07-30 11:25:00,64.61,64.65,64.56,64.61,4500.0,45.0785,45.1064,45.0436,45.0785,4500.0
2015-07-30 11:30:00,64.61,64.61,64.52,64.53,14743.0,45.0785,45.0785,45.0157,45.0227,14743.0
2015-07-30 11:35:00,64.53,64.54,64.48,64.53,4651.0,45.0227,45.0296,44.9878,45.0227,4651.0
2015-07-30 11:40:00,64.54,64.55,64.45,64.46,11432.0,45.0296,45.0366,44.9668,44.9738,11432.0
2015-07-30 11:45:00,64.46,64.55,64.45,64.52,12686.0,44.9738,45.0366,44.9668,45.0157,12686.0
2015-07-30 11:50:00,64.54,64.61,64.53,64.57,113470.0,45.0296,45.0785,45.0227,45.0506,113470.0
2015-07-30 11:55:00,64.55,64.66,64.55,64.58,70761.0,45.0366,45.1134,45.0366,45.0575,70761.0
2015-07-30 12:00:00,64.58,64.6,64.48,64.52,13262.0,45.0575,45.0715,44.9878,45.0157,13262.0
2015-07-30 12:05:00,64.52,64.53,64.39,64.4,10174.0,45.0157,45.0227,44.925,44.932,10174.0
2015-07-30 12:10:00,64.39,64.53,64.39,64.41,19232.0,44.925,45.0227,44.925,44.9389,19232.0
2015-07-30 12:15:00,64.41,64.5,64.36,64.37,18209.0,44.9389,45.0017,44.9041,44.911,18209.0
2015-07-30 12:20:00,64.37,64.39,64.31,64.39,6700.0,44.911,44.925,44.8692,44.925,6700.0
2015-07-30 12:25:00,64.38,64.42,64.31,64.33,8856.0,44.918,44.9459,44.8692,44.8831,8856.0
2015-07-30 12:30:00,64.33,64.37,64.28,64.33,17539.0,44.8831,44.911,44.8482,44.8831,17539.0
2015-07-30 12:35:00,64.31,64.4,64.31,64.4,3900.0,44.8692,44.932,44.8692,44.932,3900.0
2015-07-30 12:40:00,64.4,64.54,64.39,64.5,7856.0,44.932,45.0296,44.925,45.0017,7856.0
2015-07-30 12:45:00,64.51,64.52,64.38,64.39,15615.0,45.0087,45.0157,44.918,44.925,15615.0
2015-07-30 12:50:00,64.38,64.38,64.27,64.27,19976.0,44.918,44.918,44.8413,44.8413,19976.0
2015-07-30 12:55:00,64.29,64.35,64.29,64.33,21311.0,44.8552,44.8971,44.8552,44.8831,21311.0
2015-07-30 13:00:00,64.33,64.42,64.32,64.33,10421.0,44.8831,44.9459,44.8761,44.8831,10421.0
2015-07-30 13:05:00,64.32,64.4,64.31,64.34,11847.0,44.8761,44.932,44.8692,44.8901,11847.0
2015-07-30 13:10:00,64.33,64.44,64.33,64.44,10700.0,44.8831,44.9599,44.8831,44.9599,10700.0
2015-07-30 13:15:00,64.42,64.47,64.39,64.41,7093.0,44.9459,44.9808,44.925,44.9389,7093.0
2015-07-30 13:20:00,64.42,64.45,64.37,64.42,27611.0,44.9459,44.9668,44.911,44.9459,27611.0
2015-07-30 13:25:00,64.42,64.46,64.38,64.45,21468.0,44.9459,44.9738,44.918,44.9668,21468.0
2015-07-30 13:30:00,64.45,64.46,64.39,64.41,16139.0,44.9668,44.9738,44.925,44.9389,16139.0
2015-07-30 13:35:00,64.42,64.55,64.41,64.51,29024.0,44.9459,45.0366,44.9389,45.0087,29024.0
2015-07-30 13:40:00,64.5,64.55,64.48,64.55,10914.0,45.0017,45.0366,44.9878,45.0366,10914.0
2015-07-30 13:45:00,64.54,64.56,64.41,64.45,12273.0,45.0296,45.0436,44.9389,44.9668,12273.0
2015-07-30 13:50:00,64.44,64.52,64.42,64.45,13950.0,44.9599,45.0157,44.9459,44.9668,13950.0
2015-07-30 13:55:00,64.43,64.47,64.41,64.43,7201.0,44.9529,44.9808,44.9389,44.9529,7201.0
2015-07-30 14:00:00,64.44,64.49,64.41,64.47,18401.0,44.9599,44.9948,44.9389,44.9808,18401.0
2015-07-30 14:05:00,64.46,64.5,64.44,64.47,11476.0,44.9738,45.0017,44.9599,44.9808,11476.0
2015-07-30 14:10:00,64.46,64.47,64.41,64.47,11483.0,44.9738,44.9808,44.9389,44.9808,11483.0
2015-07-30 14:15:00,64.47,64.49,64.39,64.39,8800.0,44.9808,44.9948,44.925,44.925,8800.0
2015-07-30 14:20:00,64.4,64.42,64.35,64.37,9288.0,44.932,44.9459,44.8971,44.911,9288.0
2015-07-30 14:25:00,64.37,64.41,64.36,64.37,6861.0,44.911,44.9389,44.9041,44.911,6861.0
2015-07-30 14:30:00,64.37,64.43,64.34,64.43,14616.0,44.911,44.9529,44.8901,44.9529,14616.0
2015-07-30 14:35:00,64.42,64.42,64.29,64.32,13915.0,44.9459,44.9459,44.8552,44.8761,13915.0
2015-07-30 14:40:00,64.32,64.41,64.32,64.41,33691.0,44.8761,44.9389,44.8761,44.9389,33691.0
2015-07-30 14:45:00,64.41,64.44,64.38,64.39,11505.0,44.9389,44.9599,44.918,44.925,11505.0
2015-07-30 14:50:00,64.38,64.5,64.38,64.48,14277.0,44.918,45.0017,44.918,44.9878,14277.0
2015-07-30 14:55:00,64.46,64.52,64.43,64.48,11625.0,44.9738,45.0157,44.9529,44.9878,11625.0
2015-07-30 15:00:00,64.47,64.51,64.44,64.47,11340.0,44.9808,45.0087,44.9599,44.9808,11340.0
2015-07-30 15:05:00,64.48,64.54,64.47,64.48,11838.0,44.9878,45.0296,44.9808,44.9878,11838.0
2015-07-30 15:10:00,64.5,64.5,64.41,64.45,19547.0,45.0017,45.0017,44.9389,44.9668,19547.0
2015-07-30 15:15:00,64.45,64.45,64.39,64.42,48859.0,44.9668,44.9668,44.925,44.9459,48859.0
2015-07-30 15:20:00,64.43,64.48,64.41,64.42,13105.0,44.9529,44.9878,44.9389,44.9459,13105.0
2015-07-30 15:25:00,64.42,64.55,64.41,64.51,17815.0,44.9459,45.0366,44.9389,45.0087,17815.0
2015-07-30 15:30:00,64.52,64.54,64.5,64.52,26858.0,45.0157,45.0296,45.0017,45.0157,26858.0
2015-07-30 15:35:00,64.53,64.61,64.47,64.56,26164.0,45.0227,45.0785,44.9808,45.0436,26164.0
2015-07-30 15:40:00,64.56,64.62,64.5,64.58,26423.0,45.0436,45.0855,45.0017,45.0575,26423.0
2015-07-30 15:45:00,64.6,64.66,64.56,64.66,39016.0,45.0715,45.1134,45.0436,45.1134,39016.0
2015-07-30 15:50:00,64.65,64.67,64.62,64.65,36797.0,45.1064,45.1203,45.0855,45.1064,36797.0
2015-07-30 15:55:00,64.66,64.68,64.64,64.64,47453.0,45.1134,45.1273,45.0994,45.0994,47453.0
2015-07-31 09:30:00,64.46,65.09,64.0,64.59,37191.0,44.9738,45.4134,44.6529,45.0645,37191.0
2015-07-31 09:35:00,64.59,65.28,64.0,65.05,21881.0,45.0645,45.5459,44.6529,45.3855,21881.0
2015-07-31 09:40:00,65.14,65.31,64.66,64.72,39343.0,45.4483,45.5669,45.1134,45.1552,39343.0
2015-07-31 09:45:00,64.76,64.86,64.65,64.71,18037.0,45.1831,45.2529,45.1064,45.1482,18037.0
2015-07-31 09:50:00,64.77,64.8,64.56,64.72,35052.0,45.1901,45.211,45.0436,45.1552,35052.0
2015-07-31 09:55:00,64.71,65.07,64.71,64.98,13066.0,45.1482,45.3994,45.1482,45.3366,13066.0
2015-07-31 10:00:00,64.92,65.03,64.76,65.03,7091.0,45.2948,45.3715,45.1831,45.3715,7091.0
2015-07-31 10:05:00,65.03,65.26,64.96,65.2,19279.0,45.3715,45.532,45.3227,45.4901,19279.0
2015-07-31 10:10:00,65.19,65.3,65.16,65.16,26100.0,45.4831,45.5599,45.4622,45.4622,26100.0
2015-07-31 10:15:00,65.16,65.18,65.0,65.07,7308.0,45.4622,45.4762,45.3506,45.3994,7308.0
2015-07-31 10:20:00,65.09,65.15,65.04,65.08,10956.0,45.4134,45.4552,45.3785,45.4064,10956.0
2015-07-31 10:25:00,65.09,65.21,65.08,65.09,24055.0,45.4134,45.4971,45.4064,45.4134,24055.0
2015-07-31 10:30:00,65.11,65.18,65.09,65.11,22906.0,45.4273,45.4762,45.4134,45.4273,22906.0
2015-07-31 10:35:00,65.09,65.12,64.99,65.0,19963.0,45.4134,45.4343,45.3436,45.3506,19963.0
2015-07-31 10:40:00,65.0,65.03,64.93,65.02,11638.0,45.3506,45.3715,45.3017,45.3645,11638.0
2015-07-31 10:45:00,65.04,65.07,64.9,64.98,14446.0,45.3785,45.3994,45.2808,45.3366,14446.0
2015-07-31 10:50:00,64.98,65.09,64.94,64.94,15858.0,45.3366,45.4134,45.3087,45.3087,15858.0
2015-07-31 10:55:00,64.92,64.95,64.74,64.77,15247.0,45.2948,45.3157,45.1692,45.1901,15247.0
2015-07-31 11:00:00,64.8,64.83,64.67,64.67,6157.0,45.211,45.232,45.1203,45.1203,6157.0
2015-07-31 11:05:00,64.67,64.78,64.67,64.75,11817.0,45.1203,45.1971,45.1203,45.1762,11817.0
2015-07-31 11:10:00,64.77,64.94,64.76,64.94,17547.0,45.1901,45.3087,45.1831,45.3087,17547.0
2015-07-31 11:15:00,64.94,64.94,64.61,64.67,14055.0,45.3087,45.3087,45.0785,45.1203,14055.0
2015-07-31 11:20:00,64.68,64.82,64.66,64.82,13943.0,45.1273,45.225,45.1134,45.225,13943.0
2015-07-31 11:25:00,64.82,64.89,64.81,64.89,15582.0,45.225,45.2738,45.218,45.2738,15582.0
2015-07-31 11:30:00,64.89,64.91,64.8,64.83,10200.0,45.2738,45.2878,45.211,45.232,10200.0
2015-07-31 11:35:00,64.8,64.84,64.64,64.64,6041.0,45.211,45.2389,45.0994,45.0994,6041.0
2015-07-31 11:40:00,64.64,64.66,64.54,64.54,12495.0,45.0994,45.1134,45.0296,45.0296,12495.0
2015-07-31 11:45:00,64.54,64.64,64.53,64.64,10489.0,45.0296,45.0994,45.0227,45.0994,10489.0
2015-07-31 11:50:00,64.64,64.69,64.56,64.59,13893.0,45.0994,45.1343,45.0436,45.0645,13893.0
2015-07-31 11:55:00,64.59,64.7,64.59,64.68,13426.0,45.0645,45.1413,45.0645,45.1273,13426.0
2015-07-31 12:00:00,64.68,64.69,64.6,64.6,11480.0,45.1273,45.1343,45.0715,45.0715,11480.0
2015-07-31 12:05:00,64.58,64.58,64.42,64.5,14233.0,45.0575,45.0575,44.9459,45.0017,14233.0
2015-07-31 12:10:00,64.5,64.51,64.44,64.51,13652.0,45.0017,45.0087,44.9599,45.0087,13652.0
2015-07-31 12:15:00,64.52,64.54,64.49,64.54,9989.0,45.0157,45.0296,44.9948,45.0296,9989.0
2015-07-31 12:20:00,64.54,64.6,64.47,64.47,9418.0,45.0296,45.0715,44.9808,44.9808,9418.0
2015-07-31 12:25:00,64.48,64.58,64.48,64.54,11546.0,44.9878,45.0575,44.9878,45.0296,11546.0
2015-07-31 12:30:00,64.54,64.57,64.44,64.46,7834.0,45.0296,45.0506,44.9599,44.9738,7834.0
2015-07-31 12:35:00,64.45,64.47,64.42,64.45,12655.0,44.9668,44.9808,44.9459,44.9668,12655.0
2015-07-31 12:40:00,64.45,64.59,64.44,64.59,17088.0,44.9668,45.0645,44.9599,45.0645,17088.0
2015-07-31 12:45:00,64.58,64.71,64.58,64.64,10903.0,45.0575,45.1482,45.0575,45.0994,10903.0
2015-07-31 12:50:00,64.63,64.65,64.62,64.65,14519.0,45.0924,45.1064,45.0855,45.1064,14519.0
2015-07-31 12:55:00,64.64,64.71,64.64,64.64,9880.0,45.0994,45.1482,45.0994,45.0994,9880.0
2015-07-31 13:00:00,64.65,64.69,64.62,64.67,18312.0,45.1064,45.1343,45.0855,45.1203,18312.0
2015-07-31 13:05:00,64.66,64.69,64.54,64.54,7764.0,45.1134,45.1343,45.0296,45.0296,7764.0
2015-07-31 13:10:00,64.52,64.53,64.45,64.45,8876.0,45.0157,45.0227,44.9668,44.9668,8876.0
2015-07-31 13:15:00,64.45,64.49,64.42,64.44,12414.0,44.9668,44.9948,44.9459,44.9599,12414.0
2015-07-31 13:20:00,64.45,64.49,64.42,64.46,13416.0,44.9668,44.9948,44.9459,44.9738,13416.0
2015-07-31 13:25:00,64.46,64.47,64.28,64.34,13827.0,44.9738,44.9808,44.8482,44.8901,13827.0
2015-07-31 13:30:00,64.32,64.34,64.26,64.31,11314.0,44.8761,44.8901,44.8343,44.8692,11314.0
2015-07-31 13:35:00,64.33,64.36,64.3,64.32,9503.0,44.8831,44.9041,44.8622,44.8761,9503.0
2015-07-31 13:40:00,64.32,64.33,64.18,64.18,9510.0,44.8761,44.8831,44.7785,44.7785,9510.0
2015-07-31 13:45:00,64.18,64.36,64.18,64.36,10230.0,44.7785,44.9041,44.7785,44.9041,10230.0
2015-07-31 13:50:00,64.36,64.45,64.31,64.31,9075.0,44.9041,44.9668,44.8692,44.8692,9075.0
2015-07-31 13:55:00,64.33,64.39,64.23,64.39,12773.0,44.8831,44.925,44.8134,44.925,12773.0
2015-07-31 14:00:00,64.43,64.46,64.34,64.39,12657.0,44.9529,44.9738,44.8901,44.925,12657.0
2015-07-31 14:05:00,64.36,64.39,64.34,64.34,9210.0,44.9041,44.925,44.8901,44.8901,9210.0
2015-07-31 14:10:00,64.34,64.39,64.33,64.35,21112.0,44.8901,44.925,44.8831,44.8971,21112.0
2015-07-31 14:15:00,64.36,64.39,64.32,64.33,14831.0,44.9041,44.925,44.8761,44.8831,14831.0
2015-07-31 14:20:00,64.32,64.33,64.21,64.29,16821.0,44.8761,44.8831,44.7994,44.8552,16821.0
2015-07-31 14:25:00,64.29,64.32,64.23,64.24,19310.0,44.8552,44.8761,44.8134,44.8203,19310.0
2015-07-31 14:30:00,64.24,64.35,64.23,64.35,24953.0,44.8203,44.8971,44.8134,44.8971,24953.0
2015-07-31 14:35:00,64.36,64.5,64.35,64.48,24220.0,44.9041,45.0017,44.8971,44.9878,24220.0
2015-07-31 14:40:00,64.49,64.51,64.46,64.51,30189.0,44.9948,45.0087,44.9738,45.0087,30189.0
2015-07-31 14:45:00,64.5,64.73,64.5,64.68,40916.0,45.0017,45.1622,45.0017,45.1273,40916.0
2015-07-31 14:50:00,64.68,64.74,64.68,64.73,28022.0,45.1273,45.1692,45.1273,45.1622,28022.0
2015-07-31 14:55:00,64.74,64.81,64.7,64.76,35713.0,45.1692,45.218,45.1413,45.1831,35713.0
2015-07-31 15:00:00,64.76,64.84,64.74,64.78,46190.0,45.1831,45.2389,45.1692,45.1971,46190.0
2015-07-31 15:05:00,64.76,64.83,64.76,64.83,47020.0,45.1831,45.232,45.1831,45.232,47020.0
2015-07-31 15:10:00,64.83,64.84,64.62,64.64,27118.0,45.232,45.2389,45.0855,45.0994,27118.0
2015-07-31 15:15:00,64.64,64.65,64.44,64.47,25683.0,45.0994,45.1064,44.9599,44.9808,25683.0
2015-07-31 15:20:00,64.46,64.46,64.35,64.38,30600.0,44.9738,44.9738,44.8971,44.918,30600.0
2015-07-31 15:25:00,64.39,64.44,64.36,64.42,28333.0,44.925,44.9599,44.9041,44.9459,28333.0
2015-07-31 15:30:00,64.42,64.53,64.42,64.48,34242.0,44.9459,45.0227,44.9459,44.9878,34242.0
2015-07-31 15:35:00,64.47,64.56,64.43,64.54,29641.0,44.9808,45.0436,44.9529,45.0296,29641.0
2015-07-31 15:40:00,64.53,64.56,64.41,64.42,47406.0,45.0227,45.0436,44.9389,44.9459,47406.0
2015-07-31 15:45:00,64.41,64.47,64.31,64.38,52327.0,44.9389,44.9808,44.8692,44.918,52327.0
2015-07-31 15:50:00,64.38,64.43,64.24,64.26,84282.0,44.918,44.9529,44.8203,44.8343,84282.0
2015-07-31 15:55:00,64.25,64.31,64.14,64.27,162046.0,44.8273,44.8692,44.7506,44.8413,162046.0
2015-08-03 09:30:00,64.39,64.51,64.24,64.45,12276.0,44.925,45.0087,44.8203,44.9668,12276.0
2015-08-03 09:35:00,64.47,64.65,64.38,64.42,7520.0,44.9808,45.1064,44.918,44.9459,7520.0
2015-08-03 09:40:00,64.46,64.46,64.34,64.39,8470.0,44.9738,44.9738,44.8901,44.925,8470.0
2015-08-03 09:45:00,64.42,64.64,64.42,64.64,11392.0,44.9459,45.0994,44.9459,45.0994,11392.0
2015-08-03 09:50:00,64.62,64.74,64.57,64.6,5500.0,45.0855,45.1692,45.0506,45.0715,5500.0
2015-08-03 09:55:00,64.63,64.68,64.52,64.55,6323.0,45.0924,45.1273,45.0157,45.0366,6323.0
2015-08-03 10:00:00,64.59,64.64,64.54,64.58,4903.0,45.0645,45.0994,45.0296,45.0575,4903.0
2015-08-03 10:05:00,64.59,64.68,64.55,64.63,6700.0,45.0645,45.1273,45.0366,45.0924,6700.0
2015-08-03 10:10:00,64.64,64.65,64.41,64.43,18233.0,45.0994,45.1064,44.9389,44.9529,18233.0
2015-08-03 10:15:00,64.45,64.48,64.39,64.4,4685.0,44.9668,44.9878,44.925,44.932,4685.0
2015-08-03 10:20:00,64.43,64.49,64.38,64.38,15187.0,44.9529,44.9948,44.918,44.918,15187.0
2015-08-03 10:25:00,64.39,64.49,64.37,64.45,10268.0,44.925,44.9948,44.911,44.9668,10268.0
2015-08-03 10:30:00,64.46,64.47,64.36,64.45,7400.0,44.9738,44.9808,44.9041,44.9668,7400.0
2015-08-03 10:35:00,64.45,64.48,64.37,64.43,7677.0,44.9668,44.9878,44.911,44.9529,7677.0
2015-08-03 10:40:00,64.44,64.45,64.36,64.42,5603.0,44.9599,44.9668,44.9041,44.9459,5603.0
2015-08-03 10:45:00,64.42,64.45,64.32,64.45,11651.0,44.9459,44.9668,44.8761,44.9668,11651.0
2015-08-03 10:50:00,64.44,64.47,64.37,64.37,13596.0,44.9599,44.9808,44.911,44.911,13596.0
2015-08-03 10:55:00,64.38,64.38,64.29,64.34,6532.0,44.918,44.918,44.8552,44.8901,6532.0
2015-08-03 11:00:00,64.35,64.39,64.33,64.33,7400.0,44.8971,44.925,44.8831,44.8831,7400.0
2015-08-03 11:05:00,64.33,64.33,64.21,64.22,6740.0,44.8831,44.8831,44.7994,44.8064,6740.0
2015-08-03 11:10:00,64.23,64.3,64.22,64.29,13717.0,44.8134,44.8622,44.8064,44.8552,13717.0
2015-08-03 11:15:00,64.29,64.33,64.26,64.27,9912.0,44.8552,44.8831,44.8343,44.8413,9912.0
2015-08-03 11:20:00,64.26,64.29,64.18,64.28,15411.0,44.8343,44.8552,44.7785,44.8482,15411.0
2015-08-03 11:25:00,64.29,64.29,64.23,64.26,11133.0,44.8552,44.8552,44.8134,44.8343,11133.0
2015-08-03 11:30:00,64.26,64.29,64.25,64.28,10150.0,44.8343,44.8552,44.8273,44.8482,10150.0
2015-08-03 11:35:00,64.28,64.33,64.26,64.3,6482.0,44.8482,44.8831,44.8343,44.8622,6482.0
2015-08-03 11:40:00,64.3,64.31,64.25,64.27,4783.0,44.8622,44.8692,44.8273,44.8413,4783.0
2015-08-03 11:45:00,64.27,64.29,64.23,64.28,10335.0,44.8413,44.8552,44.8134,44.8482,10335.0
2015-08-03 11:50:00,64.27,64.28,64.15,64.15,11562.0,44.8413,44.8482,44.7575,44.7575,11562.0
2015-08-03 11:55:00,64.15,64.17,64.09,64.16,9366.0,44.7575,44.7715,44.7157,44.7645,9366.0
2015-08-03 12:00:00,64.18,64.23,64.18,64.21,9587.0,44.7785,44.8134,44.7785,44.7994,9587.0
2015-08-03 12:05:00,64.22,64.25,64.21,64.25,6268.0,44.8064,44.8273,44.7994,44.8273,6268.0
2015-08-03 12:10:00,64.25,64.29,64.24,64.26,5817.0,44.8273,44.8552,44.8203,44.8343,5817.0
2015-08-03 12:15:00,64.26,64.32,64.25,64.31,6105.0,44.8343,44.8761,44.8273,44.8692,6105.0
2015-08-03 12:20:00,64.31,64.32,64.27,64.28,4800.0,44.8692,44.8761,44.8413,44.8482,4800.0
2015-08-03 12:25:00,64.28,64.3,64.27,64.27,2697.0,44.8482,44.8622,44.8413,44.8413,2697.0
2015-08-03 12:30:00,64.27,64.32,64.26,64.27,8848.0,44.8413,44.8761,44.8343,44.8413,8848.0
2015-08-03 12:35:00,64.28,64.28,64.23,64.24,8355.0,44.8482,44.8482,44.8134,44.8203,8355.0
2015-08-03 12:40:00,64.24,64.3,64.2,64.28,9803.0,44.8203,44.8622,44.7924,44.8482,9803.0
2015-08-03 12:45:00,64.27,64.27,64.19,64.2,5248.0,44.8413,44.8413,44.7854,44.7924,5248.0
2015-08-03 12:50:00,64.21,64.29,64.21,64.28,8902.0,44.7994,44.8552,44.7994,44.8482,8902.0
2015-08-03 12:55:00,64.3,64.34,64.26,64.28,11295.0,44.8622,44.8901,44.8343,44.8482,11295.0
2015-08-03 13:00:00,64.27,64.31,64.27,64.31,5181.0,44.8413,44.8692,44.8413,44.8692,5181.0
2015-08-03 13:05:00,64.3,64.3,64.27,64.28,8600.0,44.8622,44.8622,44.8413,44.8482,8600.0
2015-08-03 13:10:00,64.31,64.33,64.3,64.33,4208.0,44.8692,44.8831,44.8622,44.8831,4208.0
2015-08-03 13:15:00,64.34,64.39,64.34,64.37,5100.0,44.8901,44.925,44.8901,44.911,5100.0
2015-08-03 13:20:00,64.36,64.39,64.34,64.34,5304.0,44.9041,44.925,44.8901,44.8901,5304.0
2015-08-03 13:25:00,64.35,64.51,64.34,64.45,13867.0,44.8971,45.0087,44.8901,44.9668,13867.0
2015-08-03 13:30:00,64.45,64.46,64.43,64.44,4502.0,44.9668,44.9738,44.9529,44.9599,4502.0
2015-08-03 13:35:00,64.44,64.52,64.4,64.4,7918.0,44.9599,45.0157,44.932,44.932,7918.0
2015-08-03 13:40:00,64.41,64.45,64.41,64.44,5508.0,44.9389,44.9668,44.9389,44.9599,5508.0
2015-08-03 13:45:00,64.43,64.44,64.35,64.39,7494.0,44.9529,44.9599,44.8971,44.925,7494.0
2015-08-03 13:50:00,64.39,64.39,64.29,64.31,8900.0,44.925,44.925,44.8552,44.8692,8900.0
2015-08-03 13:55:00,64.31,64.34,64.3,64.33,4420.0,44.8692,44.8901,44.8622,44.8831,4420.0
2015-08-03 14:00:00,64.31,64.35,64.29,64.29,5704.0,44.8692,44.8971,44.8552,44.8552,5704.0
2015-08-03 14:05:00,64.28,64.3,64.24,64.27,12121.0,44.8482,44.8622,44.8203,44.8413,12121.0
2015-08-03 14:10:00,64.29,64.32,64.26,64.28,7718.0,44.8552,44.8761,44.8343,44.8482,7718.0
2015-08-03 14:15:00,64.28,64.3,64.25,64.29,5425.0,44.8482,44.8622,44.8273,44.8552,5425.0
2015-08-03 14:20:00,64.28,64.31,64.24,64.31,8632.0,44.8482,44.8692,44.8203,44.8692,8632.0
2015-08-03 14:25:00,64.32,64.32,64.23,64.3,11850.0,44.8761,44.8761,44.8134,44.8622,11850.0
2015-08-03 14:30:00,64.3,64.3,64.23,64.28,13002.0,44.8622,44.8622,44.8134,44.8482,13002.0
2015-08-03 14:35:00,64.28,64.36,64.28,64.36,5355.0,44.8482,44.9041,44.8482,44.9041,5355.0
2015-08-03 14:40:00,64.37,64.37,64.29,64.32,6551.0,44.911,44.911,44.8552,44.8761,6551.0
2015-08-03 14:45:00,64.32,64.32,64.26,64.28,9591.0,44.8761,44.8761,44.8343,44.8482,9591.0
2015-08-03 14:50:00,64.27,64.3,64.26,64.26,7903.0,44.8413,44.8622,44.8343,44.8343,7903.0
2015-08-03 14:55:00,64.27,64.37,64.26,64.36,11575.0,44.8413,44.911,44.8343,44.9041,11575.0
2015-08-03 15:00:00,64.36,64.39,64.31,64.37,12013.0,44.9041,44.925,44.8692,44.911,12013.0
2015-08-03 15:05:00,64.37,64.39,64.34,64.34,7685.0,44.911,44.925,44.8901,44.8901,7685.0
2015-08-03 15:10:00,64.34,64.39,64.29,64.39,12732.0,44.8901,44.925,44.8552,44.925,12732.0
2015-08-03 15:15:00,64.37,64.41,64.33,64.36,11492.0,44.911,44.9389,44.8831,44.9041,11492.0
2015-08-03 15:20:00,64.35,64.44,64.32,64.38,11458.0,44.8971,44.9599,44.8761,44.918,11458.0
2015-08-03 15:25:00,64.39,64.47,64.36,64.45,18769.0,44.925,44.9808,44.9041,44.9668,18769.0
2015-08-03 15:30:00,64.46,64.47,64.41,64.43,12097.0,44.9738,44.9808,44.9389,44.9529,12097.0
2015-08-03 15:35:00,64.43,64.52,64.43,64.51,13675.0,44.9529,45.0157,44.9529,45.0087,13675.0
2015-08-03 15:40:00,64.51,64.56,64.45,64.56,16803.0,45.0087,45.0436,44.9668,45.0436,16803.0
2015-08-03 15:45:00,64.57,64.6,64.52,64.53,28156.0,45.0506,45.0715,45.0157,45.0227,28156.0
2015-08-03 15:50:00,64.52,64.57,64.51,64.51,21154.0,45.0157,45.0506,45.0087,45.0087,21154.0
2015-08-03 15:55:00,64.52,64.64,64.51,64.63,49426.0,45.0157,45.0994,45.0087,45.0924,49426.0
2015-08-04 09:30:00,64.66,64.91,64.35,64.56,23904.0,45.1134,45.2878,44.8971,45.0436,23904.0
2015-08-04 09:35:00,64.53,64.7,64.47,64.55,38932.0,45.0227,45.1413,44.9808,45.0366,38932.0
2015-08-04 09:40:00,64.59,64.68,64.52,64.66,11050.0,45.0645,45.1273,45.0157,45.1134,11050.0
2015-08-04 09:45:00,64.66,64.83,64.63,64.83,12910.0,45.1134,45.232,45.0924,45.232,12910.0
2015-08-04 09:50:00,64.83,64.95,64.81,64.86,13863.0,45.232,45.3157,45.218,45.2529,13863.0
2015-08-04 09:55:00,64.87,64.96,64.86,64.88,8646.0,45.2599,45.3227,45.2529,45.2669,8646.0
2015-08-04 10:00:00,64.91,64.95,64.77,64.91,10618.0,45.2878,45.3157,45.1901,45.2878,10618.0
2015-08-04 10:05:00,64.89,64.89,64.77,64.87,7746.0,45.2738,45.2738,45.1901,45.2599,7746.0
2015-08-04 10:10:00,64.89,64.89,64.76,64.82,12920.0,45.2738,45.2738,45.1831,45.225,12920.0
2015-08-04 10:15:00,64.81,64.91,64.79,64.91,11417.0,45.218,45.2878,45.2041,45.2878,11417.0
2015-08-04 10:20:00,64.9,65.01,64.89,65.01,5496.0,45.2808,45.3576,45.2738,45.3576,5496.0
2015-08-04 10:25:00,65.04,65.26,65.04,65.21,30855.0,45.3785,45.532,45.3785,45.4971,30855.0
2015-08-04 10:30:00,65.19,65.29,65.16,65.28,16281.0,45.4831,45.5529,45.4622,45.5459,16281.0
2015-08-04 10:35:00,65.28,65.3,65.24,65.28,15973.0,45.5459,45.5599,45.518,45.5459,15973.0
2015-08-04 10:40:00,65.29,65.3,65.19,65.29,13339.0,45.5529,45.5599,45.4831,45.5529,13339.0
2015-08-04 10:45:00,65.3,65.4,65.29,65.39,17395.0,45.5599,45.6297,45.5529,45.6227,17395.0
2015-08-04 10:50:00,65.38,65.58,65.36,65.56,52371.0,45.6157,45.7552,45.6018,45.7413,52371.0
2015-08-04 10:55:00,65.56,65.75,65.56,65.6,34677.0,45.7413,45.8739,45.7413,45.7692,34677.0
2015-08-04 11:00:00,65.62,65.74,65.58,65.67,45150.0,45.7832,45.8669,45.7552,45.818,45150.0
2015-08-04 11:05:00,65.68,65.68,65.61,65.64,17535.0,45.825,45.825,45.7762,45.7971,17535.0
2015-08-04 11:10:00,65.63,65.68,65.57,65.57,12781.0,45.7901,45.825,45.7483,45.7483,12781.0
2015-08-04 11:15:00,65.57,65.6,65.51,65.56,10271.0,45.7483,45.7692,45.7064,45.7413,10271.0
2015-08-04 11:20:00,65.55,65.57,65.47,65.49,6956.0,45.7343,45.7483,45.6785,45.6925,6956.0
2015-08-04 11:25:00,65.51,65.55,65.5,65.51,6631.0,45.7064,45.7343,45.6994,45.7064,6631.0
2015-08-04 11:30:00,65.51,65.62,65.5,65.57,10621.0,45.7064,45.7832,45.6994,45.7483,10621.0
2015-08-04 11:35:00,65.59,65.66,65.58,65.62,8513.0,45.7622,45.8111,45.7552,45.7832,8513.0
2015-08-04 11:40:00,65.63,65.65,65.6,65.63,9736.0,45.7901,45.8041,45.7692,45.7901,9736.0
2015-08-04 11:45:00,65.63,65.67,65.62,65.66,7831.0,45.7901,45.818,45.7832,45.8111,7831.0
2015-08-04 11:50:00,65.67,65.68,65.56,65.58,13200.0,45.818,45.825,45.7413,45.7552,13200.0
2015-08-04 11:55:00,65.57,65.58,65.51,65.51,8287.0,45.7483,45.7552,45.7064,45.7064,8287.0
2015-08-04 12:00:00,65.53,65.6,65.53,65.58,8403.0,45.7204,45.7692,45.7204,45.7552,8403.0
2015-08-04 12:05:00,65.59,65.62,65.58,65.6,5041.0,45.7622,45.7832,45.7552,45.7692,5041.0
2015-08-04 12:10:00,65.62,65.66,65.6,65.61,5854.0,45.7832,45.8111,45.7692,45.7762,5854.0
2015-08-04 12:15:00,65.61,65.7,65.61,65.7,8420.0,45.7762,45.839,45.7762,45.839,8420.0
2015-08-04 12:20:00,65.68,65.74,65.68,65.7,10813.0,45.825,45.8669,45.825,45.839,10813.0
2015-08-04 12:25:00,65.7,65.72,65.69,65.72,18894.0,45.839,45.8529,45.832,45.8529,18894.0
2015-08-04 12:30:00,65.73,65.76,65.71,65.74,10894.0,45.8599,45.8808,45.8459,45.8669,10894.0
2015-08-04 12:35:00,65.73,65.76,65.69,65.76,8534.0,45.8599,45.8808,45.832,45.8808,8534.0
2015-08-04 12:40:00,65.76,65.76,65.72,65.73,7256.0,45.8808,45.8808,45.8529,45.8599,7256.0
2015-08-04 12:45:00,65.73,65.74,65.7,65.7,20912.0,45.8599,45.8669,45.839,45.839,20912.0
2015-08-04 12:50:00,65.7,65.75,65.69,65.7,11300.0,45.839,45.8739,45.832,45.839,11300.0
2015-08-04 12:55:00,65.71,65.74,65.69,65.71,14772.0,45.8459,45.8669,45.832,45.8459,14772.0
2015-08-04 13:00:00,65.7,65.7,65.52,65.52,11892.0,45.839,45.839,45.7134,45.7134,11892.0
2015-08-04 13:05:00,65.51,65.54,65.49,65.54,9106.0,45.7064,45.7273,45.6925,45.7273,9106.0
2015-08-04 13:10:00,65.54,65.56,65.52,65.56,4800.0,45.7273,45.7413,45.7134,45.7413,4800.0
2015-08-04 13:15:00,65.56,65.59,65.54,65.58,3803.0,45.7413,45.7622,45.7273,45.7552,3803.0
2015-08-04 13:20:00,65.59,65.64,65.59,65.6,11565.0,45.7622,45.7971,45.7622,45.7692,11565.0
2015-08-04 13:25:00,65.6,65.62,65.57,65.6,6497.0,45.7692,45.7832,45.7483,45.7692,6497.0
2015-08-04 13:30:00,65.6,65.61,65.56,65.59,7927.0,45.7692,45.7762,45.7413,45.7622,7927.0
2015-08-04 13:35:00,65.59,65.59,65.56,65.57,7052.0,45.7622,45.7622,45.7413,45.7483,7052.0
2015-08-04 13:40:00,65.56,65.56,65.49,65.52,9630.0,45.7413,45.7413,45.6925,45.7134,9630.0
2015-08-04 13:45:00,65.53,65.53,65.4,65.44,8834.0,45.7204,45.7204,45.6297,45.6576,8834.0
2015-08-04 13:50:00,65.45,65.51,65.43,65.51,20849.0,45.6645,45.7064,45.6506,45.7064,20849.0
2015-08-04 13:55:00,65.51,65.54,65.5,65.51,13500.0,45.7064,45.7273,45.6994,45.7064,13500.0
2015-08-04 14:00:00,65.51,65.52,65.47,65.47,18672.0,45.7064,45.7134,45.6785,45.6785,18672.0
2015-08-04 14:05:00,65.47,65.47,65.33,65.38,9200.0,45.6785,45.6785,45.5808,45.6157,9200.0
2015-08-04 14:10:00,65.37,65.4,65.33,65.4,9708.0,45.6087,45.6297,45.5808,45.6297,9708.0
2015-08-04 14:15:00,65.41,65.42,65.32,65.34,7784.0,45.6366,45.6436,45.5738,45.5878,7784.0
2015-08-04 14:20:00,65.34,65.34,65.21,65.21,5488.0,45.5878,45.5878,45.4971,45.4971,5488.0
2015-08-04 14:25:00,65.21,65.36,65.21,65.31,9334.0,45.4971,45.6018,45.4971,45.5669,9334.0
2015-08-04 14:30:00,65.32,65.39,65.31,65.34,9229.0,45.5738,45.6227,45.5669,45.5878,9229.0
2015-08-04 14:35:00,65.33,65.37,65.32,65.35,12000.0,45.5808,45.6087,45.5738,45.5948,12000.0
2015-08-04 14:40:00,65.35,65.36,65.27,65.32,12947.0,45.5948,45.6018,45.539,45.5738,12947.0
2015-08-04 14:45:00,65.31,65.36,65.25,65.36,13888.0,45.5669,45.6018,45.525,45.6018,13888.0
2015-08-04 14:50:00,65.35,65.35,65.29,65.3,7184.0,45.5948,45.5948,45.5529,45.5599,7184.0
2015-08-04 14:55:00,65.31,65.35,65.3,65.34,13482.0,45.5669,45.5948,45.5599,45.5878,13482.0
2015-08-04 15:00:00,65.34,65.34,65.26,65.29,14343.0,45.5878,45.5878,45.532,45.5529,14343.0
2015-08-04 15:05:00,65.29,65.29,65.2,65.25,12467.0,45.5529,45.5529,45.4901,45.525,12467.0
2015-08-04 15:10:00,65.24,65.27,65.21,65.23,15412.0,45.518,45.539,45.4971,45.5111,15412.0
2015-08-04 15:15:00,65.22,65.24,65.19,65.24,10254.0,45.5041,45.518,45.4831,45.518,10254.0
2015-08-04 15:20:00,65.23,65.23,65.14,65.15,23031.0,45.5111,45.5111,45.4483,45.4552,23031.0
2015-08-04 15:25:00,65.16,65.16,65.09,65.12,15946.0,45.4622,45.4622,45.4134,45.4343,15946.0
2015-08-04 15:30:00,65.11,65.25,65.1,65.25,25266.0,45.4273,45.525,45.4204,45.525,25266.0
2015-08-04 15:35:00,65.25,65.26,65.21,65.22,21085.0,45.525,45.532,45.4971,45.5041,21085.0
2015-08-04 15:40:00,65.21,65.25,65.18,65.25,20371.0,45.4971,45.525,45.4762,45.525,20371.0
2015-08-04 15:45:00,65.25,65.26,65.24,65.26,43243.0,45.525,45.532,45.518,45.532,43243.0
2015-08-04 15:50:00,65.26,65.27,65.24,65.26,48451.0,45.532,45.539,45.518,45.532,48451.0
2015-08-04 15:55:00,65.25,65.36,65.25,65.35,131610.0,45.525,45.6018,45.525,45.5948,131610.0
2015-08-05 09:30:00,65.36,65.71,65.36,65.63,12479.0,45.6018,45.8459,45.6018,45.7901,12479.0
2015-08-05 09:35:00,65.66,65.66,65.37,65.63,22854.0,45.8111,45.8111,45.6087,45.7901,22854.0
2015-08-05 09:40:00,65.63,66.15,65.63,65.97,61750.0,45.7901,46.1529,45.7901,46.0274,61750.0
2015-08-05 09:45:00,65.97,66.13,65.9,65.9,34924.0,46.0274,46.139,45.9785,45.9785,34924.0
2015-08-05 09:50:00,65.86,65.94,65.76,65.89,5343.0,45.9506,46.0064,45.8808,45.9715,5343.0
2015-08-05 09:55:00,65.89,65.92,65.7,65.71,57224.0,45.9715,45.9925,45.839,45.8459,57224.0
2015-08-05 10:00:00,65.7,65.7,65.47,65.5,10628.0,45.839,45.839,45.6785,45.6994,10628.0
2015-08-05 10:05:00,65.49,65.56,65.4,65.4,10460.0,45.6925,45.7413,45.6297,45.6297,10460.0
2015-08-05 10:10:00,65.4,65.42,65.32,65.34,10453.0,45.6297,45.6436,45.5738,45.5878,10453.0
2015-08-05 10:15:00,65.31,65.34,65.21,65.23,42969.0,45.5669,45.5878,45.4971,45.5111,42969.0
2015-08-05 10:20:00,65.22,65.26,65.16,65.18,7830.0,45.5041,45.532,45.4622,45.4762,7830.0
2015-08-05 10:25:00,65.19,65.22,65.14,65.14,5480.0,45.4831,45.5041,45.4483,45.4483,5480.0
2015-08-05 10:30:00,65.16,65.18,65.05,65.07,11680.0,45.4622,45.4762,45.3855,45.3994,11680.0
2015-08-05 10:35:00,65.08,65.1,65.04,65.06,12504.0,45.4064,45.4204,45.3785,45.3924,12504.0
2015-08-05 10:40:00,65.09,65.16,65.07,65.09,14788.0,45.4134,45.4622,45.3994,45.4134,14788.0
2015-08-05 10:45:00,65.08,65.12,65.05,65.1,50738.0,45.4064,45.4343,45.3855,45.4204,50738.0
2015-08-05 10:50:00,65.1,65.12,65.06,65.08,13108.0,45.4204,45.4343,45.3924,45.4064,13108.0
2015-08-05 10:55:00,65.08,65.14,65.08,65.1,15192.0,45.4064,45.4483,45.4064,45.4204,15192.0
2015-08-05 11:00:00,65.09,65.13,65.07,65.09,13120.0,45.4134,45.4413,45.3994,45.4134,13120.0
2015-08-05 11:05:00,65.09,65.16,65.09,65.12,7100.0,45.4134,45.4622,45.4134,45.4343,7100.0
2015-08-05 11:10:00,65.13,65.26,65.09,65.2,46989.0,45.4413,45.532,45.4134,45.4901,46989.0
2015-08-05 11:15:00,65.19,65.2,65.09,65.15,16208.0,45.4831,45.4901,45.4134,45.4552,16208.0
2015-08-05 11:20:00,65.13,65.29,65.13,65.27,29197.0,45.4413,45.5529,45.4413,45.539,29197.0
2015-08-05 11:25:00,65.27,65.36,65.23,65.32,61595.0,45.539,45.6018,45.5111,45.5738,61595.0
2015-08-05 11:30:00,65.33,65.34,65.26,65.32,42656.0,45.5808,45.5878,45.532,45.5738,42656.0
2015-08-05 11:35:00,65.32,65.41,65.31,65.41,18973.0,45.5738,45.6366,45.5669,45.6366,18973.0
2015-08-05 11:40:00,65.4,65.49,65.39,65.49,10309.0,45.6297,45.6925,45.6227,45.6925,10309.0
2015-08-05 11:45:00,65.5,65.6,65.48,65.58,11700.0,45.6994,45.7692,45.6855,45.7552,11700.0
2015-08-05 11:50:00,65.57,65.67,65.57,65.64,9392.0,45.7483,45.818,45.7483,45.7971,9392.0
2015-08-05 11:55:00,65.62,65.63,65.57,65.61,8879.0,45.7832,45.7901,45.7483,45.7762,8879.0
2015-08-05 12:00:00,65.61,65.65,65.56,65.64,18904.0,45.7762,45.8041,45.7413,45.7971,18904.0
2015-08-05 12:05:00,65.65,65.72,65.6,65.62,17771.0,45.8041,45.8529,45.7692,45.7832,17771.0
2015-08-05 12:10:00,65.61,65.63,65.46,65.48,7569.0,45.7762,45.7901,45.6715,45.6855,7569.0
2015-08-05 12:15:00,65.48,65.49,65.36,65.4,5914.0,45.6855,45.6925,45.6018,45.6297,5914.0
2015-08-05 12:20:00,65.41,65.43,65.26,65.28,22363.0,45.6366,45.6506,45.532,45.5459,22363.0
2015-08-05 12:25:00,65.27,65.3,65.23,65.27,5354.0,45.539,45.5599,45.5111,45.539,5354.0
2015-08-05 12:30:00,65.24,65.24,65.11,65.15,16804.0,45.518,45.518,45.4273,45.4552,16804.0
2015-08-05 12:35:00,65.16,65.2,65.12,65.19,8429.0,45.4622,45.4901,45.4343,45.4831,8429.0
2015-08-05 12:40:00,65.18,65.21,65.1,65.17,23009.0,45.4762,45.4971,45.4204,45.4692,23009.0
2015-08-05 12:45:00,65.14,65.2,65.1,65.11,9001.0,45.4483,45.4901,45.4204,45.4273,9001.0
2015-08-05 12:50:00,65.12,65.26,65.11,65.24,9791.0,45.4343,45.532,45.4273,45.518,9791.0
2015-08-05 12:55:00,65.25,65.28,65.22,65.28,12367.0,45.525,45.5459,45.5041,45.5459,12367.0
2015-08-05 13:00:00,65.28,65.28,65.21,65.23,11221.0,45.5459,45.5459,45.4971,45.5111,11221.0
2015-08-05 13:05:00,65.22,65.24,65.19,65.2,3810.0,45.5041,45.518,45.4831,45.4901,3810.0
2015-08-05 13:10:00,65.2,65.24,65.17,65.22,7247.0,45.4901,45.518,45.4692,45.5041,7247.0
2015-08-05 13:15:00,65.21,65.22,65.15,65.17,4500.0,45.4971,45.5041,45.4552,45.4692,4500.0
2015-08-05 13:20:00,65.18,65.18,65.11,65.12,9373.0,45.4762,45.4762,45.4273,45.4343,9373.0
2015-08-05 13:25:00,65.12,65.16,65.12,65.15,13071.0,45.4343,45.4622,45.4343,45.4552,13071.0
2015-08-05 13:30:00,65.15,65.16,65.14,65.14,11854.0,45.4552,45.4622,45.4483,45.4483,11854.0
2015-08-05 13:35:00,65.15,65.24,65.15,65.17,21373.0,45.4552,45.518,45.4552,45.4692,21373.0
2015-08-05 13:40:00,65.15,65.3,65.15,65.21,17467.0,45.4552,45.5599,45.4552,45.4971,17467.0
2015-08-05 13:45:00,65.21,65.22,65.13,65.16,35834.0,45.4971,45.5041,45.4413,45.4622,35834.0
2015-08-05 13:50:00,65.17,65.17,65.08,65.11,12881.0,45.4692,45.4692,45.4064,45.4273,12881.0
2015-08-05 13:55:00,65.12,65.14,65.09,65.11,8846.0,45.4343,45.4483,45.4134,45.4273,8846.0
2015-08-05 14:00:00,65.12,65.14,65.09,65.12,5460.0,45.4343,45.4483,45.4134,45.4343,5460.0
2015-08-05 14:05:00,65.11,65.12,65.02,65.04,18451.0,45.4273,45.4343,45.3645,45.3785,18451.0
2015-08-05 14:10:00,65.05,65.16,65.05,65.11,6421.0,45.3855,45.4622,45.3855,45.4273,6421.0
2015-08-05 14:15:00,65.11,65.11,65.01,65.02,10343.0,45.4273,45.4273,45.3576,45.3645,10343.0
2015-08-05 14:20:00,65.01,65.06,64.95,65.04,8015.0,45.3576,45.3924,45.3157,45.3785,8015.0
2015-08-05 14:25:00,65.04,65.07,65.0,65.01,14124.0,45.3785,45.3994,45.3506,45.3576,14124.0
2015-08-05 14:30:00,65.02,65.09,65.02,65.02,9015.0,45.3645,45.4134,45.3645,45.3645,9015.0
2015-08-05 14:35:00,65.02,65.07,65.0,65.05,7806.0,45.3645,45.3994,45.3506,45.3855,7806.0
2015-08-05 14:40:00,65.06,65.15,65.06,65.15,13139.0,45.3924,45.4552,45.3924,45.4552,13139.0
2015-08-05 14:45:00,65.15,65.15,65.04,65.04,10173.0,45.4552,45.4552,45.3785,45.3785,10173.0
2015-08-05 14:50:00,65.03,65.03,64.96,64.97,8570.0,45.3715,45.3715,45.3227,45.3297,8570.0
2015-08-05 14:55:00,64.97,64.97,64.87,64.95,10891.0,45.3297,45.3297,45.2599,45.3157,10891.0
2015-08-05 15:00:00,64.94,64.97,64.91,64.96,7006.0,45.3087,45.3297,45.2878,45.3227,7006.0
2015-08-05 15:05:00,64.95,64.96,64.92,64.93,7507.0,45.3157,45.3227,45.2948,45.3017,7507.0
2015-08-05 15:10:00,64.92,65.0,64.91,64.99,7347.0,45.2948,45.3506,45.2878,45.3436,7347.0
2015-08-05 15:15:00,64.99,64.99,64.85,64.87,11897.0,45.3436,45.3436,45.2459,45.2599,11897.0
2015-08-05 15:20:00,64.87,64.9,64.82,64.83,10169.0,45.2599,45.2808,45.225,45.232,10169.0
2015-08-05 15:25:00,64.84,64.84,64.76,64.78,15791.0,45.2389,45.2389,45.1831,45.1971,15791.0
2015-08-05 15:30:00,64.78,64.89,64.78,64.86,13075.0,45.1971,45.2738,45.1971,45.2529,13075.0
2015-08-05 15:35:00,64.86,64.9,64.84,64.86,20931.0,45.2529,45.2808,45.2389,45.2529,20931.0
2015-08-05 15:40:00,64.86,64.94,64.85,64.86,24945.0,45.2529,45.3087,45.2459,45.2529,24945.0
2015-08-05 15:45:00,64.87,64.94,64.87,64.94,21018.0,45.2599,45.3087,45.2599,45.3087,21018.0
2015-08-05 15:50:00,64.95,64.97,64.9,64.9,28265.0,45.3157,45.3297,45.2808,45.2808,28265.0
2015-08-05 15:55:00,64.91,65.02,64.82,65.02,142330.0,45.2878,45.3645,45.225,45.3645,142330.0
2015-08-06 09:30:00,64.94,65.03,64.65,64.65,15600.0,45.3087,45.3715,45.1064,45.1064,15600.0
2015-08-06 09:35:00,64.67,64.96,64.67,64.75,14910.0,45.1203,45.3227,45.1203,45.1762,14910.0
2015-08-06 09:40:00,64.72,64.72,64.53,64.71,11650.0,45.1552,45.1552,45.0227,45.1482,11650.0
2015-08-06 09:45:00,64.7,64.76,64.52,64.59,10144.0,45.1413,45.1831,45.0157,45.0645,10144.0
2015-08-06 09:50:00,64.61,64.7,64.55,64.62,28370.0,45.0785,45.1413,45.0366,45.0855,28370.0
2015-08-06 09:55:00,64.64,64.65,64.53,64.61,15943.0,45.0994,45.1064,45.0227,45.0785,15943.0
2015-08-06 10:00:00,64.6,64.8,64.6,64.71,26759.0,45.0715,45.211,45.0715,45.1482,26759.0
2015-08-06 10:05:00,64.73,64.93,64.7,64.92,17890.0,45.1622,45.3017,45.1413,45.2948,17890.0
2015-08-06 10:10:00,64.91,65.0,64.82,64.92,31291.0,45.2878,45.3506,45.225,45.2948,31291.0
2015-08-06 10:15:00,64.93,64.98,64.69,64.72,37565.0,45.3017,45.3366,45.1343,45.1552,37565.0
2015-08-06 10:20:00,64.73,64.8,64.72,64.79,13938.0,45.1622,45.211,45.1552,45.2041,13938.0
2015-08-06 10:25:00,64.78,64.78,64.61,64.61,6574.0,45.1971,45.1971,45.0785,45.0785,6574.0
2015-08-06 10:30:00,64.62,64.65,64.46,64.5,13365.0,45.0855,45.1064,44.9738,45.0017,13365.0
2015-08-06 10:35:00,64.53,64.62,64.52,64.55,33450.0,45.0227,45.0855,45.0157,45.0366,33450.0
2015-08-06 10:40:00,64.55,64.56,64.49,64.53,8890.0,45.0366,45.0436,44.9948,45.0227,8890.0
2015-08-06 10:45:00,64.52,64.52,64.35,64.35,7320.0,45.0157,45.0157,44.8971,44.8971,7320.0
2015-08-06 10:50:00,64.31,64.33,64.22,64.24,10955.0,44.8692,44.8831,44.8064,44.8203,10955.0
2015-08-06 10:55:00,64.27,64.35,64.26,64.27,9256.0,44.8413,44.8971,44.8343,44.8413,9256.0
2015-08-06 11:00:00,64.3,64.35,64.28,64.34,14051.0,44.8622,44.8971,44.8482,44.8901,14051.0
2015-08-06 11:05:00,64.34,64.4,64.32,64.4,6535.0,44.8901,44.932,44.8761,44.932,6535.0
2015-08-06 11:10:00,64.4,64.51,64.38,64.47,10395.0,44.932,45.0087,44.918,44.9808,10395.0
2015-08-06 11:15:00,64.46,64.51,64.44,64.45,6699.0,44.9738,45.0087,44.9599,44.9668,6699.0
2015-08-06 11:20:00,64.44,64.48,64.44,64.46,8029.0,44.9599,44.9878,44.9599,44.9738,8029.0
2015-08-06 11:25:00,64.45,64.52,64.45,64.48,11322.0,44.9668,45.0157,44.9668,44.9878,11322.0
2015-08-06 11:30:00,64.49,64.5,64.4,64.46,12602.0,44.9948,45.0017,44.932,44.9738,12602.0
2015-08-06 11:35:00,64.46,64.52,64.43,64.5,10810.0,44.9738,45.0157,44.9529,45.0017,10810.0
2015-08-06 11:40:00,64.49,64.54,64.48,64.5,20138.0,44.9948,45.0296,44.9878,45.0017,20138.0
2015-08-06 11:45:00,64.51,64.54,64.5,64.53,7894.0,45.0087,45.0296,45.0017,45.0227,7894.0
2015-08-06 11:50:00,64.51,64.57,64.48,64.52,9445.0,45.0087,45.0506,44.9878,45.0157,9445.0
2015-08-06 11:55:00,64.52,64.53,64.48,64.52,15810.0,45.0157,45.0227,44.9878,45.0157,15810.0
2015-08-06 12:00:00,64.53,64.55,64.51,64.53,9214.0,45.0227,45.0366,45.0087,45.0227,9214.0
2015-08-06 12:05:00,64.52,64.58,64.52,64.57,9780.0,45.0157,45.0575,45.0157,45.0506,9780.0
2015-08-06 12:10:00,64.56,64.63,64.51,64.62,87906.0,45.0436,45.0924,45.0087,45.0855,87906.0
2015-08-06 12:15:00,64.62,64.62,64.53,64.56,40518.0,45.0855,45.0855,45.0227,45.0436,40518.0
2015-08-06 12:20:00,64.58,64.71,64.56,64.7,28451.0,45.0575,45.1482,45.0436,45.1413,28451.0
2015-08-06 12:25:00,64.7,64.73,64.61,64.61,21139.0,45.1413,45.1622,45.0785,45.0785,21139.0
2015-08-06 12:30:00,64.62,64.68,64.61,64.61,10140.0,45.0855,45.1273,45.0785,45.0785,10140.0
2015-08-06 12:35:00,64.62,64.63,64.56,64.61,9831.0,45.0855,45.0924,45.0436,45.0785,9831.0
2015-08-06 12:40:00,64.6,64.65,64.58,64.6,19053.0,45.0715,45.1064,45.0575,45.0715,19053.0
2015-08-06 12:45:00,64.6,64.64,64.55,64.57,21200.0,45.0715,45.0994,45.0366,45.0506,21200.0
2015-08-06 12:50:00,64.55,64.56,64.46,64.46,3800.0,45.0366,45.0436,44.9738,44.9738,3800.0
2015-08-06 12:55:00,64.48,64.49,64.43,64.45,7047.0,44.9878,44.9948,44.9529,44.9668,7047.0
2015-08-06 13:00:00,64.46,64.5,64.41,64.46,7044.0,44.9738,45.0017,44.9389,44.9738,7044.0
2015-08-06 13:05:00,64.46,64.55,64.44,64.55,8400.0,44.9738,45.0366,44.9599,45.0366,8400.0
2015-08-06 13:10:00,64.55,64.66,64.55,64.65,14700.0,45.0366,45.1134,45.0366,45.1064,14700.0
2015-08-06 13:15:00,64.65,64.67,64.59,64.65,7186.0,45.1064,45.1203,45.0645,45.1064,7186.0
2015-08-06 13:20:00,64.65,64.66,64.56,64.56,23075.0,45.1064,45.1134,45.0436,45.0436,23075.0
2015-08-06 13:25:00,64.58,64.62,64.53,64.56,6325.0,45.0575,45.0855,45.0227,45.0436,6325.0
2015-08-06 13:30:00,64.55,64.56,64.49,64.51,5734.0,45.0366,45.0436,44.9948,45.0087,5734.0
2015-08-06 13:35:00,64.5,64.54,64.46,64.54,10251.0,45.0017,45.0296,44.9738,45.0296,10251.0
2015-08-06 13:40:00,64.55,64.63,64.5,64.63,11345.0,45.0366,45.0924,45.0017,45.0924,11345.0
2015-08-06 13:45:00,64.62,64.64,64.57,64.63,7351.0,45.0855,45.0994,45.0506,45.0924,7351.0
2015-08-06 13:50:00,64.63,64.65,64.57,64.63,8957.0,45.0924,45.1064,45.0506,45.0924,8957.0
2015-08-06 13:55:00,64.64,64.65,64.61,64.62,10213.0,45.0994,45.1064,45.0785,45.0855,10213.0
2015-08-06 14:00:00,64.62,64.66,64.55,64.58,33027.0,45.0855,45.1134,45.0366,45.0575,33027.0
2015-08-06 14:05:00,64.57,64.6,64.55,64.58,10521.0,45.0506,45.0715,45.0366,45.0575,10521.0
2015-08-06 14:10:00,64.6,64.63,64.58,64.63,6954.0,45.0715,45.0924,45.0575,45.0924,6954.0
2015-08-06 14:15:00,64.65,64.69,64.62,64.69,48932.0,45.1064,45.1343,45.0855,45.1343,48932.0
2015-08-06 14:20:00,64.7,64.97,64.7,64.94,22806.0,45.1413,45.3297,45.1413,45.3087,22806.0
2015-08-06 14:25:00,64.96,65.05,64.96,65.04,10300.0,45.3227,45.3855,45.3227,45.3785,10300.0
2015-08-06 14:30:00,65.05,65.05,64.93,64.98,13632.0,45.3855,45.3855,45.3017,45.3366,13632.0
2015-08-06 14:35:00,64.97,65.05,64.97,65.04,8487.0,45.3297,45.3855,45.3297,45.3785,8487.0
2015-08-06 14:40:00,65.05,65.13,65.0,65.09,30488.0,45.3855,45.4413,45.3506,45.4134,30488.0
2015-08-06 14:45:00,65.09,65.16,65.06,65.16,12349.0,45.4134,45.4622,45.3924,45.4622,12349.0
2015-08-06 14:50:00,65.17,65.17,65.08,65.08,8919.0,45.4692,45.4692,45.4064,45.4064,8919.0
2015-08-06 14:55:00,65.06,65.09,65.01,65.01,10484.0,45.3924,45.4134,45.3576,45.3576,10484.0
2015-08-06 15:00:00,65.0,65.08,64.99,65.08,8730.0,45.3506,45.4064,45.3436,45.4064,8730.0
2015-08-06 15:05:00,65.07,65.07,64.98,65.01,10871.0,45.3994,45.3994,45.3366,45.3576,10871.0
2015-08-06 15:10:00,65.0,65.02,64.98,64.98,10394.0,45.3506,45.3645,45.3366,45.3366,10394.0
2015-08-06 15:15:00,64.97,65.0,64.91,64.99,18362.0,45.3297,45.3506,45.2878,45.3436,18362.0
2015-08-06 15:20:00,64.99,65.0,64.95,64.97,13795.0,45.3436,45.3506,45.3157,45.3297,13795.0
2015-08-06 15:25:00,64.97,64.99,64.94,64.99,12460.0,45.3297,45.3436,45.3087,45.3436,12460.0
2015-08-06 15:30:00,64.99,65.0,64.96,64.99,11460.0,45.3436,45.3506,45.3227,45.3436,11460.0
2015-08-06 15:35:00,64.98,65.01,64.98,65.0,23811.0,45.3366,45.3576,45.3366,45.3506,23811.0
2015-08-06 15:40:00,65.01,65.09,64.99,65.08,22790.0,45.3576,45.4134,45.3436,45.4064,22790.0
2015-08-06 15:45:00,65.08,65.17,65.08,65.11,30017.0,45.4064,45.4692,45.4064,45.4273,30017.0
2015-08-06 15:50:00,65.11,65.14,65.08,65.09,17631.0,45.4273,45.4483,45.4064,45.4134,17631.0
2015-08-06 15:55:00,65.09,65.22,65.08,65.2,142645.0,45.4134,45.5041,45.4064,45.4901,142645.0
2015-08-07 09:30:00,65.15,65.23,65.0,65.1,12844.0,45.4552,45.5111,45.3506,45.4204,12844.0
2015-08-07 09:35:00,65.18,65.19,65.01,65.14,13947.0,45.4762,45.4831,45.3576,45.4483,13947.0
2015-08-07 09:40:00,65.16,65.35,65.13,65.31,17724.0,45.4622,45.5948,45.4413,45.5669,17724.0
2015-08-07 09:45:00,65.26,65.26,65.07,65.18,6421.0,45.532,45.532,45.3994,45.4762,6421.0
2015-08-07 09:50:00,65.16,65.26,65.1,65.25,17429.0,45.4622,45.532,45.4204,45.525,17429.0
2015-08-07 09:55:00,65.26,65.34,65.23,65.34,28100.0,45.532,45.5878,45.5111,45.5878,28100.0
2015-08-07 10:00:00,65.3,65.4,65.23,65.28,5540.0,45.5599,45.6297,45.5111,45.5459,5540.0
2015-08-07 10:05:00,65.28,65.36,65.23,65.36,1542.0,45.5459,45.6018,45.5111,45.6018,1542.0
2015-08-07 10:10:00,65.38,65.5,65.33,65.5,5055.0,45.6157,45.6994,45.5808,45.6994,5055.0
2015-08-07 10:15:00,65.52,65.52,65.34,65.35,6650.0,45.7134,45.7134,45.5878,45.5948,6650.0
2015-08-07 10:20:00,65.31,65.33,65.18,65.2,7608.0,45.5669,45.5808,45.4762,45.4901,7608.0
2015-08-07 10:25:00,65.22,65.22,65.14,65.17,3300.0,45.5041,45.5041,45.4483,45.4692,3300.0
2015-08-07 10:30:00,65.17,65.22,65.14,65.22,1934.0,45.4692,45.5041,45.4483,45.5041,1934.0
2015-08-07 10:35:00,65.22,65.23,65.17,65.23,7940.0,45.5041,45.5111,45.4692,45.5111,7940.0
2015-08-07 10:40:00,65.24,65.39,65.23,65.38,13709.0,45.518,45.6227,45.5111,45.6157,13709.0
2015-08-07 10:45:00,65.4,65.44,65.29,65.29,4678.0,45.6297,45.6576,45.5529,45.5529,4678.0
2015-08-07 10:50:00,65.3,65.42,65.3,65.41,11414.0,45.5599,45.6436,45.5599,45.6366,11414.0
2015-08-07 10:55:00,65.39,65.52,65.39,65.5,5042.0,45.6227,45.7134,45.6227,45.6994,5042.0
2015-08-07 11:00:00,65.49,65.51,65.42,65.46,5700.0,45.6925,45.7064,45.6436,45.6715,5700.0
2015-08-07 11:05:00,65.48,65.48,65.43,65.44,2585.0,45.6855,45.6855,45.6506,45.6576,2585.0
2015-08-07 11:10:00,65.43,65.46,65.34,65.36,1984.0,45.6506,45.6715,45.5878,45.6018,1984.0
2015-08-07 11:15:00,65.37,65.37,65.29,65.3,3126.0,45.6087,45.6087,45.5529,45.5599,3126.0
2015-08-07 11:20:00,65.32,65.5,65.32,65.49,12191.0,45.5738,45.6994,45.5738,45.6925,12191.0
2015-08-07 11:25:00,65.49,65.67,65.49,65.66,6839.0,45.6925,45.818,45.6925,45.8111,6839.0
2015-08-07 11:30:00,65.65,65.65,65.47,65.49,3700.0,45.8041,45.8041,45.6785,45.6925,3700.0
2015-08-07 11:35:00,65.44,65.5,65.38,65.46,10460.0,45.6576,45.6994,45.6157,45.6715,10460.0
2015-08-07 11:40:00,65.53,65.54,65.48,65.51,3951.0,45.7204,45.7273,45.6855,45.7064,3951.0
2015-08-07 11:45:00,65.51,65.54,65.45,65.45,1298.0,45.7064,45.7273,45.6645,45.6645,1298.0
2015-08-07 11:50:00,65.48,65.5,65.45,65.48,3026.0,45.6855,45.6994,45.6645,45.6855,3026.0
2015-08-07 11:55:00,65.46,65.53,65.42,65.53,4900.0,45.6715,45.7204,45.6436,45.7204,4900.0
2015-08-07 12:00:00,65.54,65.59,65.53,65.53,4846.0,45.7273,45.7622,45.7204,45.7204,4846.0
2015-08-07 12:05:00,65.54,65.67,65.54,65.67,4000.0,45.7273,45.818,45.7273,45.818,4000.0
2015-08-07 12:10:00,65.66,65.66,65.6,65.62,1775.0,45.8111,45.8111,45.7692,45.7832,1775.0
2015-08-07 12:15:00,65.64,65.64,65.61,65.64,2431.0,45.7971,45.7971,45.7762,45.7971,2431.0
2015-08-07 12:20:00,65.66,65.68,65.63,65.65,5992.0,45.8111,45.825,45.7901,45.8041,5992.0
2015-08-07 12:25:00,65.67,65.7,65.65,65.65,1424.0,45.818,45.839,45.8041,45.8041,1424.0
2015-08-07 12:30:00,65.61,65.61,65.57,65.58,2021.0,45.7762,45.7762,45.7483,45.7552,2021.0
2015-08-07 12:35:00,65.6,65.62,65.57,65.6,3100.0,45.7692,45.7832,45.7483,45.7692,3100.0
2015-08-07 12:40:00,65.61,65.73,65.6,65.71,2700.0,45.7762,45.8599,45.7692,45.8459,2700.0
2015-08-07 12:45:00,65.71,65.75,65.7,65.74,3283.0,45.8459,45.8739,45.839,45.8669,3283.0
2015-08-07 12:50:00,65.78,65.78,65.69,65.69,4494.0,45.8948,45.8948,45.832,45.832,4494.0
2015-08-07 12:55:00,65.71,65.71,65.7,65.7,500.0,45.8459,45.8459,45.839,45.839,500.0
2015-08-07 13:00:00,65.64,65.68,65.58,65.67,30607.0,45.7971,45.825,45.7552,45.818,30607.0
2015-08-07 13:05:00,65.67,65.72,65.65,65.69,24939.0,45.818,45.8529,45.8041,45.832,24939.0
2015-08-07 13:10:00,65.7,65.74,65.67,65.68,4786.0,45.839,45.8669,45.818,45.825,4786.0
2015-08-07 13:15:00,65.68,65.68,65.54,65.58,7379.0,45.825,45.825,45.7273,45.7552,7379.0
2015-08-07 13:20:00,65.58,65.69,65.56,65.69,5669.0,45.7552,45.832,45.7413,45.832,5669.0
2015-08-07 13:25:00,65.69,65.71,65.65,65.68,6355.0,45.832,45.8459,45.8041,45.825,6355.0
2015-08-07 13:30:00,65.66,65.7,65.64,65.68,9100.0,45.8111,45.839,45.7971,45.825,9100.0
2015-08-07 13:35:00,65.65,65.67,65.61,65.62,3867.0,45.8041,45.818,45.7762,45.7832,3867.0
2015-08-07 13:40:00,65.63,65.64,65.58,65.58,5650.0,45.7901,45.7971,45.7552,45.7552,5650.0
2015-08-07 13:45:00,65.59,65.61,65.57,65.58,8650.0,45.7622,45.7762,45.7483,45.7552,8650.0
2015-08-07 13:50:00,65.57,65.58,65.48,65.5,53890.0,45.7483,45.7552,45.6855,45.6994,53890.0
2015-08-07 13:55:00,65.48,65.48,65.33,65.44,40066.0,45.6855,45.6855,45.5808,45.6576,40066.0
2015-08-07 14:00:00,65.43,65.43,65.34,65.36,4535.0,45.6506,45.6506,45.5878,45.6018,4535.0
2015-08-07 14:05:00,65.34,65.36,65.29,65.31,6197.0,45.5878,45.6018,45.5529,45.5669,6197.0
2015-08-07 14:10:00,65.3,65.3,65.25,65.27,4790.0,45.5599,45.5599,45.525,45.539,4790.0
2015-08-07 14:15:00,65.26,65.26,65.21,65.21,7059.0,45.532,45.532,45.4971,45.4971,7059.0
2015-08-07 14:20:00,65.2,65.25,65.2,65.25,5707.0,45.4901,45.525,45.4901,45.525,5707.0
2015-08-07 14:25:00,65.25,65.28,65.23,65.27,8036.0,45.525,45.5459,45.5111,45.539,8036.0
2015-08-07 14:30:00,65.28,65.33,65.28,65.31,8828.0,45.5459,45.5808,45.5459,45.5669,8828.0
2015-08-07 14:35:00,65.3,65.33,65.27,65.27,11505.0,45.5599,45.5808,45.539,45.539,11505.0
2015-08-07 14:40:00,65.27,65.28,65.23,65.24,5781.0,45.539,45.5459,45.5111,45.518,5781.0
2015-08-07 14:45:00,65.24,65.26,65.23,65.26,3522.0,45.518,45.532,45.5111,45.532,3522.0
2015-08-07 14:50:00,65.27,65.34,65.24,65.3,9645.0,45.539,45.5878,45.518,45.5599,9645.0
2015-08-07 14:55:00,65.3,65.38,65.29,65.38,4546.0,45.5599,45.6157,45.5529,45.6157,4546.0
2015-08-07 15:00:00,65.37,65.37,65.24,65.24,5550.0,45.6087,45.6087,45.518,45.518,5550.0
2015-08-07 15:05:00,65.22,65.22,65.2,65.21,10114.0,45.5041,45.5041,45.4901,45.4971,10114.0
2015-08-07 15:10:00,65.22,65.22,65.18,65.19,7368.0,45.5041,45.5041,45.4762,45.4831,7368.0
2015-08-07 15:15:00,65.19,65.28,65.18,65.25,8354.0,45.4831,45.5459,45.4762,45.525,8354.0
2015-08-07 15:20:00,65.26,65.29,65.23,65.28,7695.0,45.532,45.5529,45.5111,45.5459,7695.0
2015-08-07 15:25:00,65.28,65.31,65.25,65.29,13796.0,45.5459,45.5669,45.525,45.5529,13796.0
2015-08-07 15:30:00,65.29,65.31,65.24,65.29,14136.0,45.5529,45.5669,45.518,45.5529,14136.0
2015-08-07 15:35:00,65.29,65.29,65.25,65.28,7455.0,45.5529,45.5529,45.525,45.5459,7455.0
2015-08-07 15:40:00,65.28,65.29,65.22,65.26,18307.0,45.5459,45.5529,45.5041,45.532,18307.0
2015-08-07 15:45:00,65.26,65.26,65.16,65.16,19237.0,45.532,45.532,45.4622,45.4622,19237.0
2015-08-07 15:50:00,65.17,65.27,65.17,65.2,28384.0,45.4692,45.539,45.4692,45.4901,28384.0
2015-08-07 15:55:00,65.2,65.28,65.19,65.27,49562.0,45.4901,45.5459,45.4831,45.539,49562.0
2015-08-10 09:30:00,65.45,65.61,65.12,65.28,11604.0,45.6645,45.7762,45.4343,45.5459,11604.0
2015-08-10 09:35:00,65.34,65.34,65.19,65.19,801.0,45.5878,45.5878,45.4831,45.4831,801.0
2015-08-10 09:40:00,65.25,65.31,65.11,65.18,9112.0,45.525,45.5669,45.4273,45.4762,9112.0
2015-08-10 09:45:00,65.17,65.31,65.17,65.22,9558.0,45.4692,45.5669,45.4692,45.5041,9558.0
2015-08-10 09:50:00,65.2,65.22,65.06,65.07,6817.0,45.4901,45.5041,45.3924,45.3994,6817.0
2015-08-10 09:55:00,65.06,65.1,65.0,65.1,5125.0,45.3924,45.4204,45.3506,45.4204,5125.0
2015-08-10 10:00:00,65.11,65.21,65.05,65.21,3877.0,45.4273,45.4971,45.3855,45.4971,3877.0
2015-08-10 10:05:00,65.21,65.23,65.04,65.14,3493.0,45.4971,45.5111,45.3785,45.4483,3493.0
2015-08-10 10:10:00,65.14,65.16,65.02,65.06,4074.0,45.4483,45.4622,45.3645,45.3924,4074.0
2015-08-10 10:15:00,65.06,65.06,64.92,64.93,3048.0,45.3924,45.3924,45.2948,45.3017,3048.0
2015-08-10 10:20:00,64.92,64.95,64.83,64.85,7874.0,45.2948,45.3157,45.232,45.2459,7874.0
2015-08-10 10:25:00,64.83,64.85,64.73,64.81,23050.0,45.232,45.2459,45.1622,45.218,23050.0
2015-08-10 10:30:00,64.78,64.96,64.78,64.95,5882.0,45.1971,45.3227,45.1971,45.3157,5882.0
2015-08-10 10:35:00,64.97,64.97,64.85,64.87,4118.0,45.3297,45.3297,45.2459,45.2599,4118.0
2015-08-10 10:40:00,64.89,64.98,64.89,64.93,5350.0,45.2738,45.3366,45.2738,45.3017,5350.0
2015-08-10 10:45:00,64.92,64.93,64.84,64.86,8699.0,45.2948,45.3017,45.2389,45.2529,8699.0
2015-08-10 10:50:00,64.87,64.92,64.86,64.91,10088.0,45.2599,45.2948,45.2529,45.2878,10088.0
2015-08-10 10:55:00,64.9,64.92,64.89,64.89,5500.0,45.2808,45.2948,45.2738,45.2738,5500.0
2015-08-10 11:00:00,64.89,64.89,64.8,64.81,6065.0,45.2738,45.2738,45.211,45.218,6065.0
2015-08-10 11:05:00,64.81,64.83,64.74,64.81,7400.0,45.218,45.232,45.1692,45.218,7400.0
2015-08-10 11:10:00,64.81,64.86,64.8,64.84,4989.0,45.218,45.2529,45.211,45.2389,4989.0
2015-08-10 11:15:00,64.85,64.94,64.85,64.9,5013.0,45.2459,45.3087,45.2459,45.2808,5013.0
2015-08-10 11:20:00,64.91,64.95,64.89,64.93,2556.0,45.2878,45.3157,45.2738,45.3017,2556.0
2015-08-10 11:25:00,64.92,64.92,64.78,64.78,2980.0,45.2948,45.2948,45.1971,45.1971,2980.0
2015-08-10 11:30:00,64.77,64.97,64.77,64.97,4929.0,45.1901,45.3297,45.1901,45.3297,4929.0
2015-08-10 11:35:00,64.92,64.94,64.9,64.9,1608.0,45.2948,45.3087,45.2808,45.2808,1608.0
2015-08-10 11:40:00,64.9,64.93,64.87,64.92,4796.0,45.2808,45.3017,45.2599,45.2948,4796.0
2015-08-10 11:45:00,64.92,64.93,64.87,64.91,12578.0,45.2948,45.3017,45.2599,45.2878,12578.0
2015-08-10 11:50:00,64.91,64.93,64.88,64.89,4188.0,45.2878,45.3017,45.2669,45.2738,4188.0
2015-08-10 11:55:00,64.9,64.91,64.87,64.88,3151.0,45.2808,45.2878,45.2599,45.2669,3151.0
2015-08-10 12:00:00,64.88,64.89,64.85,64.88,2316.0,45.2669,45.2738,45.2459,45.2669,2316.0
2015-08-10 12:05:00,64.89,64.9,64.88,64.9,3300.0,45.2738,45.2808,45.2669,45.2808,3300.0
2015-08-10 12:10:00,64.9,64.9,64.79,64.81,3406.0,45.2808,45.2808,45.2041,45.218,3406.0
2015-08-10 12:15:00,64.81,64.82,64.8,64.8,2122.0,45.218,45.225,45.211,45.211,2122.0
2015-08-10 12:20:00,64.8,64.82,64.77,64.82,3843.0,45.211,45.225,45.1901,45.225,3843.0
2015-08-10 12:25:00,64.81,64.83,64.78,64.81,6346.0,45.218,45.232,45.1971,45.218,6346.0
2015-08-10 12:30:00,64.82,64.83,64.78,64.82,3391.0,45.225,45.232,45.1971,45.225,3391.0
2015-08-10 12:35:00,64.83,64.83,64.71,64.71,3099.0,45.232,45.232,45.1482,45.1482,3099.0
2015-08-10 12:40:00,64.71,64.74,64.66,64.74,4700.0,45.1482,45.1692,45.1134,45.1692,4700.0
2015-08-10 12:45:00,64.74,64.79,64.71,64.79,4676.0,45.1692,45.2041,45.1482,45.2041,4676.0
2015-08-10 12:50:00,64.8,64.84,64.76,64.84,9702.0,45.211,45.2389,45.1831,45.2389,9702.0
2015-08-10 12:55:00,64.84,64.89,64.83,64.86,6305.0,45.2389,45.2738,45.232,45.2529,6305.0
2015-08-10 13:00:00,64.86,64.96,64.86,64.96,3752.0,45.2529,45.3227,45.2529,45.3227,3752.0
2015-08-10 13:05:00,64.97,64.98,64.91,64.97,4550.0,45.3297,45.3366,45.2878,45.3297,4550.0
2015-08-10 13:10:00,64.97,64.98,64.93,64.95,3565.0,45.3297,45.3366,45.3017,45.3157,3565.0
2015-08-10 13:15:00,64.95,65.03,64.95,65.02,4814.0,45.3157,45.3715,45.3157,45.3645,4814.0
2015-08-10 13:20:00,65.04,65.06,64.98,64.98,2600.0,45.3785,45.3924,45.3366,45.3366,2600.0
2015-08-10 13:25:00,64.97,65.05,64.96,65.0,7134.0,45.3297,45.3855,45.3227,45.3506,7134.0
2015-08-10 13:30:00,64.99,65.07,64.99,65.05,3300.0,45.3436,45.3994,45.3436,45.3855,3300.0
2015-08-10 13:35:00,65.05,65.05,64.87,64.87,3775.0,45.3855,45.3855,45.2599,45.2599,3775.0
2015-08-10 13:40:00,64.86,64.88,64.84,64.85,4840.0,45.2529,45.2669,45.2389,45.2459,4840.0
2015-08-10 13:45:00,64.85,64.88,64.78,64.78,5418.0,45.2459,45.2669,45.1971,45.1971,5418.0
2015-08-10 13:50:00,64.77,64.79,64.72,64.79,7158.0,45.1901,45.2041,45.1552,45.2041,7158.0
2015-08-10 13:55:00,64.8,64.81,64.74,64.77,5506.0,45.211,45.218,45.1692,45.1901,5506.0
2015-08-10 14:00:00,64.77,64.8,64.74,64.78,4218.0,45.1901,45.211,45.1692,45.1971,4218.0
2015-08-10 14:05:00,64.77,64.77,64.7,64.7,5811.0,45.1901,45.1901,45.1413,45.1413,5811.0
2015-08-10 14:10:00,64.71,64.71,64.64,64.64,6012.0,45.1482,45.1482,45.0994,45.0994,6012.0
2015-08-10 14:15:00,64.65,64.66,64.61,64.61,9543.0,45.1064,45.1134,45.0785,45.0785,9543.0
2015-08-10 14:20:00,64.61,64.65,64.61,64.63,8944.0,45.0785,45.1064,45.0785,45.0924,8944.0
2015-08-10 14:25:00,64.64,64.67,64.64,64.65,10212.0,45.0994,45.1203,45.0994,45.1064,10212.0
2015-08-10 14:30:00,64.65,64.69,64.64,64.69,8297.0,45.1064,45.1343,45.0994,45.1343,8297.0
2015-08-10 14:35:00,64.69,64.71,64.68,64.69,6820.0,45.1343,45.1482,45.1273,45.1343,6820.0
2015-08-10 14:40:00,64.7,64.71,64.69,64.7,4660.0,45.1413,45.1482,45.1343,45.1413,4660.0
2015-08-10 14:45:00,64.69,64.7,64.67,64.67,6698.0,45.1343,45.1413,45.1203,45.1203,6698.0
2015-08-10 14:50:00,64.69,64.69,64.64,64.67,7577.0,45.1343,45.1343,45.0994,45.1203,7577.0
2015-08-10 14:55:00,64.65,64.66,64.63,64.63,8880.0,45.1064,45.1134,45.0924,45.0924,8880.0
2015-08-10 15:00:00,64.64,64.71,64.63,64.66,12593.0,45.0994,45.1482,45.0924,45.1134,12593.0
2015-08-10 15:05:00,64.66,64.66,64.62,64.63,5074.0,45.1134,45.1134,45.0855,45.0924,5074.0
2015-08-10 15:10:00,64.63,64.65,64.6,64.64,9093.0,45.0924,45.1064,45.0715,45.0994,9093.0
2015-08-10 15:15:00,64.64,64.64,64.58,64.59,7517.0,45.0994,45.0994,45.0575,45.0645,7517.0
2015-08-10 15:20:00,64.59,64.59,64.55,64.55,9823.0,45.0645,45.0645,45.0366,45.0366,9823.0
2015-08-10 15:25:00,64.55,64.55,64.46,64.47,19626.0,45.0366,45.0366,44.9738,44.9808,19626.0
2015-08-10 15:30:00,64.47,64.53,64.47,64.52,10003.0,44.9808,45.0227,44.9808,45.0157,10003.0
2015-08-10 15:35:00,64.52,64.53,64.48,64.5,14907.0,45.0157,45.0227,44.9878,45.0017,14907.0
2015-08-10 15:40:00,64.51,64.58,64.5,64.57,14036.0,45.0087,45.0575,45.0017,45.0506,14036.0
2015-08-10 15:45:00,64.57,64.64,64.56,64.64,19791.0,45.0506,45.0994,45.0436,45.0994,19791.0
2015-08-10 15:50:00,64.63,64.66,64.59,64.65,23540.0,45.0924,45.1134,45.0645,45.1064,23540.0
2015-08-10 15:55:00,64.64,64.76,64.63,64.76,50709.0,45.0994,45.1831,45.0924,45.1831,50709.0
2015-08-11 09:30:00,64.59,65.03,64.59,65.03,13675.0,45.0645,45.3715,45.0645,45.3715,13675.0
2015-08-11 09:35:00,64.8,64.89,64.54,64.62,4585.0,45.211,45.2738,45.0296,45.0855,4585.0
2015-08-11 09:40:00,64.62,64.84,64.55,64.75,8541.0,45.0855,45.2389,45.0366,45.1762,8541.0
2015-08-11 09:45:00,64.76,64.88,64.74,64.83,7853.0,45.1831,45.2669,45.1692,45.232,7853.0
2015-08-11 09:50:00,64.78,64.85,64.76,64.82,11606.0,45.1971,45.2459,45.1831,45.225,11606.0
2015-08-11 09:55:00,64.82,64.85,64.72,64.72,10089.0,45.225,45.2459,45.1552,45.1552,10089.0
2015-08-11 10:00:00,64.66,64.8,64.66,64.75,40127.0,45.1134,45.211,45.1134,45.1762,40127.0
2015-08-11 10:05:00,64.75,64.81,64.69,64.73,22896.0,45.1762,45.218,45.1343,45.1622,22896.0
2015-08-11 10:10:00,64.75,64.9,64.74,64.9,15961.0,45.1762,45.2808,45.1692,45.2808,15961.0
2015-08-11 10:15:00,64.89,64.97,64.85,64.97,9330.0,45.2738,45.3297,45.2459,45.3297,9330.0
2015-08-11 10:20:00,64.93,65.05,64.89,64.98,4058.0,45.3017,45.3855,45.2738,45.3366,4058.0
2015-08-11 10:25:00,64.99,65.11,64.99,65.11,6099.0,45.3436,45.4273,45.3436,45.4273,6099.0
2015-08-11 10:30:00,65.1,65.13,64.99,65.09,8720.0,45.4204,45.4413,45.3436,45.4134,8720.0
2015-08-11 10:35:00,65.1,65.12,65.06,65.08,6400.0,45.4204,45.4343,45.3924,45.4064,6400.0
2015-08-11 10:40:00,65.06,65.17,65.06,65.16,9828.0,45.3924,45.4692,45.3924,45.4622,9828.0
2015-08-11 10:45:00,65.17,65.17,65.11,65.14,6188.0,45.4692,45.4692,45.4273,45.4483,6188.0
2015-08-11 10:50:00,65.14,65.18,65.09,65.12,6257.0,45.4483,45.4762,45.4134,45.4343,6257.0
2015-08-11 10:55:00,65.08,65.14,65.07,65.11,3700.0,45.4064,45.4483,45.3994,45.4273,3700.0
2015-08-11 11:00:00,65.1,65.16,65.08,65.12,6000.0,45.4204,45.4622,45.4064,45.4343,6000.0
2015-08-11 11:05:00,65.12,65.13,65.07,65.08,4043.0,45.4343,45.4413,45.3994,45.4064,4043.0
2015-08-11 11:10:00,65.07,65.09,65.02,65.08,5576.0,45.3994,45.4134,45.3645,45.4064,5576.0
2015-08-11 11:15:00,65.09,65.15,65.06,65.12,6288.0,45.4134,45.4552,45.3924,45.4343,6288.0
2015-08-11 11:20:00,65.11,65.25,65.11,65.24,7733.0,45.4273,45.525,45.4273,45.518,7733.0
2015-08-11 11:25:00,65.25,65.3,65.24,65.25,4465.0,45.525,45.5599,45.518,45.525,4465.0
2015-08-11 11:30:00,65.25,65.26,65.21,65.26,2525.0,45.525,45.532,45.4971,45.532,2525.0
2015-08-11 11:35:00,65.26,65.26,65.19,65.25,6964.0,45.532,45.532,45.4831,45.525,6964.0
2015-08-11 11:40:00,65.26,65.27,65.21,65.23,6382.0,45.532,45.539,45.4971,45.5111,6382.0
2015-08-11 11:45:00,65.24,65.27,65.2,65.23,4794.0,45.518,45.539,45.4901,45.5111,4794.0
2015-08-11 11:50:00,65.2,65.28,65.18,65.28,4100.0,45.4901,45.5459,45.4762,45.5459,4100.0
2015-08-11 11:55:00,65.27,65.31,65.23,65.23,9952.0,45.539,45.5669,45.5111,45.5111,9952.0
2015-08-11 12:00:00,65.21,65.22,65.14,65.14,6600.0,45.4971,45.5041,45.4483,45.4483,6600.0
2015-08-11 12:05:00,65.12,65.15,64.96,65.02,16433.0,45.4343,45.4552,45.3227,45.3645,16433.0
2015-08-11 12:10:00,65.01,65.13,65.0,65.13,4454.0,45.3576,45.4413,45.3506,45.4413,4454.0
2015-08-11 12:15:00,65.13,65.13,65.02,65.02,3161.0,45.4413,45.4413,45.3645,45.3645,3161.0
2015-08-11 12:20:00,65.02,65.07,64.98,65.07,5400.0,45.3645,45.3994,45.3366,45.3994,5400.0
2015-08-11 12:25:00,65.07,65.08,64.99,65.05,4992.0,45.3994,45.4064,45.3436,45.3855,4992.0
2015-08-11 12:30:00,65.04,65.04,64.96,64.96,4754.0,45.3785,45.3785,45.3227,45.3227,4754.0
2015-08-11 12:35:00,64.97,65.01,64.94,64.99,5023.0,45.3297,45.3576,45.3087,45.3436,5023.0
2015-08-11 12:40:00,64.99,65.02,64.96,65.01,3332.0,45.3436,45.3645,45.3227,45.3576,3332.0
2015-08-11 12:45:00,65.02,65.07,65.02,65.03,5228.0,45.3645,45.3994,45.3645,45.3715,5228.0
2015-08-11 12:50:00,65.03,65.03,64.95,65.0,9798.0,45.3715,45.3715,45.3157,45.3506,9798.0
2015-08-11 12:55:00,64.99,64.99,64.95,64.95,2662.0,45.3436,45.3436,45.3157,45.3157,2662.0
2015-08-11 13:00:00,64.95,65.02,64.91,65.0,6027.0,45.3157,45.3645,45.2878,45.3506,6027.0
2015-08-11 13:05:00,65.0,65.04,64.98,65.04,33650.0,45.3506,45.3785,45.3366,45.3785,33650.0
2015-08-11 13:10:00,65.06,65.15,65.06,65.12,5300.0,45.3924,45.4552,45.3924,45.4343,5300.0
2015-08-11 13:15:00,65.12,65.16,65.11,65.16,5335.0,45.4343,45.4622,45.4273,45.4622,5335.0
2015-08-11 13:20:00,65.16,65.3,65.16,65.25,7613.0,45.4622,45.5599,45.4622,45.525,7613.0
2015-08-11 13:25:00,65.22,65.37,65.19,65.31,12688.0,45.5041,45.6087,45.4831,45.5669,12688.0
2015-08-11 13:30:00,65.33,65.35,65.26,65.28,11578.0,45.5808,45.5948,45.532,45.5459,11578.0
2015-08-11 13:35:00,65.28,65.36,65.28,65.36,3700.0,45.5459,45.6018,45.5459,45.6018,3700.0
2015-08-11 13:40:00,65.36,65.36,65.21,65.24,7348.0,45.6018,45.6018,45.4971,45.518,7348.0
2015-08-11 13:45:00,65.25,65.26,65.17,65.17,10932.0,45.525,45.532,45.4692,45.4692,10932.0
2015-08-11 13:50:00,65.19,65.26,65.18,65.21,6699.0,45.4831,45.532,45.4762,45.4971,6699.0
2015-08-11 13:55:00,65.21,65.29,65.2,65.2,10060.0,45.4971,45.5529,45.4901,45.4901,10060.0
2015-08-11 14:00:00,65.22,65.28,65.22,65.28,3481.0,45.5041,45.5459,45.5041,45.5459,3481.0
2015-08-11 14:05:00,65.29,65.33,65.28,65.32,7619.0,45.5529,45.5808,45.5459,45.5738,7619.0
2015-08-11 14:10:00,65.32,65.33,65.27,65.28,13176.0,45.5738,45.5808,45.539,45.5459,13176.0
2015-08-11 14:15:00,65.28,65.39,65.28,65.35,10571.0,45.5459,45.6227,45.5459,45.5948,10571.0
2015-08-11 14:20:00,65.34,65.34,65.22,65.22,5787.0,45.5878,45.5878,45.5041,45.5041,5787.0
2015-08-11 14:25:00,65.22,65.25,65.21,65.22,9090.0,45.5041,45.525,45.4971,45.5041,9090.0
2015-08-11 14:30:00,65.23,65.28,65.2,65.27,5912.0,45.5111,45.5459,45.4901,45.539,5912.0
2015-08-11 14:35:00,65.28,65.28,65.23,65.24,9145.0,45.5459,45.5459,45.5111,45.518,9145.0
2015-08-11 14:40:00,65.24,65.32,65.24,65.27,10929.0,45.518,45.5738,45.518,45.539,10929.0
2015-08-11 14:45:00,65.28,65.3,65.27,65.3,6504.0,45.5459,45.5599,45.539,45.5599,6504.0
2015-08-11 14:50:00,65.3,65.31,65.26,65.27,11598.0,45.5599,45.5669,45.532,45.539,11598.0
2015-08-11 14:55:00,65.28,65.34,65.27,65.31,11256.0,45.5459,45.5878,45.539,45.5669,11256.0
2015-08-11 15:00:00,65.31,65.34,65.25,65.26,8779.0,45.5669,45.5878,45.525,45.532,8779.0
2015-08-11 15:05:00,65.26,65.35,65.25,65.32,16660.0,45.532,45.5948,45.525,45.5738,16660.0
2015-08-11 15:10:00,65.31,65.33,65.27,65.31,11758.0,45.5669,45.5808,45.539,45.5669,11758.0
2015-08-11 15:15:00,65.31,65.36,65.28,65.34,16999.0,45.5669,45.6018,45.5459,45.5878,16999.0
2015-08-11 15:20:00,65.34,65.34,65.29,65.3,8460.0,45.5878,45.5878,45.5529,45.5599,8460.0
2015-08-11 15:25:00,65.31,65.31,65.27,65.29,8313.0,45.5669,45.5669,45.539,45.5529,8313.0
2015-08-11 15:30:00,65.29,65.38,65.29,65.38,21623.0,45.5529,45.6157,45.5529,45.6157,21623.0
2015-08-11 15:35:00,65.38,65.44,65.35,65.42,18898.0,45.6157,45.6576,45.5948,45.6436,18898.0
2015-08-11 15:40:00,65.42,65.46,65.4,65.4,15037.0,45.6436,45.6715,45.6297,45.6297,15037.0
2015-08-11 15:45:00,65.39,65.4,65.23,65.24,38026.0,45.6227,45.6297,45.5111,45.518,38026.0
2015-08-11 15:50:00,65.23,65.31,65.23,65.29,33802.0,45.5111,45.5669,45.5111,45.5529,33802.0
2015-08-11 15:55:00,65.29,65.35,65.26,65.3,66554.0,45.5529,45.5948,45.532,45.5599,66554.0
2015-08-12 09:30:00,65.0,65.19,64.95,65.15,12408.0,45.3506,45.4831,45.3157,45.4552,12408.0
2015-08-12 09:35:00,65.06,65.11,64.84,65.08,5742.0,45.3924,45.4273,45.2389,45.4064,5742.0
2015-08-12 09:40:00,65.07,65.17,64.91,65.16,13883.0,45.3994,45.4692,45.2878,45.4622,13883.0
2015-08-12 09:45:00,65.15,65.24,65.0,65.17,13864.0,45.4552,45.518,45.3506,45.4692,13864.0
2015-08-12 09:50:00,65.15,65.19,65.05,65.19,6769.0,45.4552,45.4831,45.3855,45.4831,6769.0
2015-08-12 09:55:00,65.19,65.35,65.19,65.35,8850.0,45.4831,45.5948,45.4831,45.5948,8850.0
2015-08-12 10:00:00,65.34,65.46,65.33,65.39,5269.0,45.5878,45.6715,45.5808,45.6227,5269.0
2015-08-12 10:05:00,65.37,65.37,65.22,65.29,3600.0,45.6087,45.6087,45.5041,45.5529,3600.0
2015-08-12 10:10:00,65.26,65.28,65.16,65.17,6635.0,45.532,45.5459,45.4622,45.4692,6635.0
2015-08-12 10:15:00,65.18,65.23,65.15,65.17,6245.0,45.4762,45.5111,45.4552,45.4692,6245.0
2015-08-12 10:20:00,65.18,65.19,65.07,65.09,9648.0,45.4762,45.4831,45.3994,45.4134,9648.0
2015-08-12 10:25:00,65.07,65.1,64.98,64.98,9849.0,45.3994,45.4204,45.3366,45.3366,9849.0
2015-08-12 10:30:00,64.97,65.11,64.95,65.05,8201.0,45.3297,45.4273,45.3157,45.3855,8201.0
2015-08-12 10:35:00,65.09,65.18,65.09,65.15,4741.0,45.4134,45.4762,45.4134,45.4552,4741.0
2015-08-12 10:40:00,65.15,65.24,65.12,65.14,6251.0,45.4552,45.518,45.4343,45.4483,6251.0
2015-08-12 10:45:00,65.16,65.22,65.1,65.22,6500.0,45.4622,45.5041,45.4204,45.5041,6500.0
2015-08-12 10:50:00,65.25,65.29,65.11,65.11,4000.0,45.525,45.5529,45.4273,45.4273,4000.0
2015-08-12 10:55:00,65.1,65.16,65.06,65.07,7730.0,45.4204,45.4622,45.3924,45.3994,7730.0
2015-08-12 11:00:00,65.08,65.16,65.08,65.15,5048.0,45.4064,45.4622,45.4064,45.4552,5048.0
2015-08-12 11:05:00,65.13,65.17,65.05,65.14,21021.0,45.4413,45.4692,45.3855,45.4483,21021.0
2015-08-12 11:10:00,65.14,65.14,65.07,65.13,7373.0,45.4483,45.4483,45.3994,45.4413,7373.0
2015-08-12 11:15:00,65.13,65.13,65.07,65.07,8111.0,45.4413,45.4413,45.3994,45.3994,8111.0
2015-08-12 11:20:00,65.08,65.19,65.07,65.13,5123.0,45.4064,45.4831,45.3994,45.4413,5123.0
2015-08-12 11:25:00,65.12,65.15,65.1,65.15,5811.0,45.4343,45.4552,45.4204,45.4552,5811.0
2015-08-12 11:30:00,65.17,65.19,65.13,65.18,4876.0,45.4692,45.4831,45.4413,45.4762,4876.0
2015-08-12 11:35:00,65.2,65.25,65.17,65.18,5980.0,45.4901,45.525,45.4692,45.4762,5980.0
2015-08-12 11:40:00,65.18,65.21,65.14,65.17,5636.0,45.4762,45.4971,45.4483,45.4692,5636.0
2015-08-12 11:45:00,65.18,65.25,65.18,65.23,4831.0,45.4762,45.525,45.4762,45.5111,4831.0
2015-08-12 11:50:00,65.21,65.22,65.16,65.16,2952.0,45.4971,45.5041,45.4622,45.4622,2952.0
2015-08-12 11:55:00,65.16,65.2,65.13,65.18,4700.0,45.4622,45.4901,45.4413,45.4762,4700.0
2015-08-12 12:00:00,65.19,65.19,65.12,65.12,3000.0,45.4831,45.4831,45.4343,45.4343,3000.0
2015-08-12 12:05:00,65.12,65.14,65.09,65.12,4843.0,45.4343,45.4483,45.4134,45.4343,4843.0
2015-08-12 12:10:00,65.12,65.13,65.08,65.09,5281.0,45.4343,45.4413,45.4064,45.4134,5281.0
2015-08-12 12:15:00,65.08,65.09,65.03,65.06,9319.0,45.4064,45.4134,45.3715,45.3924,9319.0
2015-08-12 12:20:00,65.05,65.12,65.03,65.12,4238.0,45.3855,45.4343,45.3715,45.4343,4238.0
2015-08-12 12:25:00,65.1,65.17,65.07,65.14,7900.0,45.4204,45.4692,45.3994,45.4483,7900.0
2015-08-12 12:30:00,65.12,65.17,65.1,65.16,5749.0,45.4343,45.4692,45.4204,45.4622,5749.0
2015-08-12 12:35:00,65.18,65.19,65.16,65.17,1000.0,45.4762,45.4831,45.4622,45.4692,1000.0
2015-08-12 12:40:00,65.17,65.2,65.14,65.17,2701.0,45.4692,45.4901,45.4483,45.4692,2701.0
2015-08-12 12:45:00,65.17,65.29,65.17,65.29,2823.0,45.4692,45.5529,45.4692,45.5529,2823.0
2015-08-12 12:50:00,65.31,65.36,65.31,65.35,4143.0,45.5669,45.6018,45.5669,45.5948,4143.0
2015-08-12 12:55:00,65.34,65.36,65.27,65.31,10309.0,45.5878,45.6018,45.539,45.5669,10309.0
2015-08-12 13:00:00,65.32,65.36,65.25,65.33,7547.0,45.5738,45.6018,45.525,45.5808,7547.0
2015-08-12 13:05:00,65.33,65.36,65.32,65.36,2017.0,45.5808,45.6018,45.5738,45.6018,2017.0
2015-08-12 13:10:00,65.36,65.38,65.36,65.38,1950.0,45.6018,45.6157,45.6018,45.6157,1950.0
2015-08-12 13:15:00,65.37,65.42,65.35,65.4,5053.0,45.6087,45.6436,45.5948,45.6297,5053.0
2015-08-12 13:20:00,65.41,65.43,65.36,65.37,1700.0,45.6366,45.6506,45.6018,45.6087,1700.0
2015-08-12 13:25:00,65.36,65.36,65.24,65.29,8773.0,45.6018,45.6018,45.518,45.5529,8773.0
2015-08-12 13:30:00,65.34,65.37,65.34,65.34,3230.0,45.5878,45.6087,45.5878,45.5878,3230.0
2015-08-12 13:35:00,65.33,65.43,65.33,65.43,6165.0,45.5808,45.6506,45.5808,45.6506,6165.0
2015-08-12 13:40:00,65.42,65.42,65.35,65.35,2200.0,45.6436,45.6436,45.5948,45.5948,2200.0
2015-08-12 13:45:00,65.36,65.38,65.34,65.38,2750.0,45.6018,45.6157,45.5878,45.6157,2750.0
2015-08-12 13:50:00,65.39,65.45,65.38,65.43,3445.0,45.6227,45.6645,45.6157,45.6506,3445.0
2015-08-12 13:55:00,65.41,65.43,65.39,65.39,2647.0,45.6366,45.6506,45.6227,45.6227,2647.0
2015-08-12 14:00:00,65.34,65.34,65.26,65.28,3658.0,45.5878,45.5878,45.532,45.5459,3658.0
2015-08-12 14:05:00,65.28,65.31,65.25,65.3,5014.0,45.5459,45.5669,45.525,45.5599,5014.0
2015-08-12 14:10:00,65.3,65.3,65.24,65.29,4609.0,45.5599,45.5599,45.518,45.5529,4609.0
2015-08-12 14:15:00,65.25,65.28,65.25,65.27,1402.0,45.525,45.5459,45.525,45.539,1402.0
2015-08-12 14:20:00,65.25,65.25,65.17,65.19,5174.0,45.525,45.525,45.4692,45.4831,5174.0
2015-08-12 14:25:00,65.17,65.21,65.17,65.2,5018.0,45.4692,45.4971,45.4692,45.4901,5018.0
2015-08-12 14:30:00,65.21,65.24,65.17,65.23,9376.0,45.4971,45.518,45.4692,45.5111,9376.0
2015-08-12 14:35:00,65.22,65.35,65.22,65.34,3373.0,45.5041,45.5948,45.5041,45.5878,3373.0
2015-08-12 14:40:00,65.35,65.41,65.34,65.41,7249.0,45.5948,45.6366,45.5878,45.6366,7249.0
2015-08-12 14:45:00,65.41,65.43,65.39,65.42,5396.0,45.6366,45.6506,45.6227,45.6436,5396.0
2015-08-12 14:50:00,65.4,65.43,65.39,65.4,2535.0,45.6297,45.6506,45.6227,45.6297,2535.0
2015-08-12 14:55:00,65.4,65.4,65.36,65.39,6705.0,45.6297,45.6297,45.6018,45.6227,6705.0
2015-08-12 15:00:00,65.39,65.44,65.37,65.43,7403.0,45.6227,45.6576,45.6087,45.6506,7403.0
2015-08-12 15:05:00,65.43,65.44,65.39,65.42,10325.0,45.6506,45.6576,45.6227,45.6436,10325.0
2015-08-12 15:10:00,65.42,65.45,65.41,65.42,6856.0,45.6436,45.6645,45.6366,45.6436,6856.0
2015-08-12 15:15:00,65.43,65.45,65.4,65.43,7214.0,45.6506,45.6645,45.6297,45.6506,7214.0
2015-08-12 15:20:00,65.42,65.45,65.42,65.45,12882.0,45.6436,45.6645,45.6436,45.6645,12882.0
2015-08-12 15:25:00,65.45,65.47,65.42,65.44,22769.0,45.6645,45.6785,45.6436,45.6576,22769.0
2015-08-12 15:30:00,65.45,65.48,65.44,65.48,11161.0,45.6645,45.6855,45.6576,45.6855,11161.0
2015-08-12 15:35:00,65.49,65.52,65.46,65.5,14374.0,45.6925,45.7134,45.6715,45.6994,14374.0
2015-08-12 15:40:00,65.5,65.56,65.47,65.49,11399.0,45.6994,45.7413,45.6785,45.6925,11399.0
2015-08-12 15:45:00,65.49,65.54,65.49,65.52,8448.0,45.6925,45.7273,45.6925,45.7134,8448.0
2015-08-12 15:50:00,65.53,65.56,65.5,65.53,12534.0,45.7204,45.7413,45.6994,45.7204,12534.0
2015-08-12 15:55:00,65.54,65.6,65.53,65.58,29322.0,45.7273,45.7692,45.7204,45.7552,29322.0
2015-08-13 09:30:00,65.58,65.66,65.23,65.48,15715.0,45.7552,45.8111,45.5111,45.6855,15715.0
2015-08-13 09:35:00,65.42,65.47,65.2,65.32,13470.0,45.6436,45.6785,45.4901,45.5738,13470.0
2015-08-13 09:40:00,65.28,65.49,65.28,65.36,38758.0,45.5459,45.6925,45.5459,45.6018,38758.0
2015-08-13 09:45:00,65.35,65.44,65.26,65.36,16058.0,45.5948,45.6576,45.532,45.6018,16058.0
2015-08-13 09:50:00,65.36,65.42,65.33,65.33,8610.0,45.6018,45.6436,45.5808,45.5808,8610.0
2015-08-13 09:55:00,65.33,65.45,65.32,65.35,11608.0,45.5808,45.6645,45.5738,45.5948,11608.0
2015-08-13 10:00:00,65.35,65.39,65.32,65.36,17664.0,45.5948,45.6227,45.5738,45.6018,17664.0
2015-08-13 10:05:00,65.36,65.48,65.36,65.46,16192.0,45.6018,45.6855,45.6018,45.6715,16192.0
2015-08-13 10:10:00,65.48,65.49,65.42,65.44,12979.0,45.6855,45.6925,45.6436,45.6576,12979.0
2015-08-13 10:15:00,65.44,65.55,65.43,65.54,14788.0,45.6576,45.7343,45.6506,45.7273,14788.0
2015-08-13 10:20:00,65.55,65.69,65.55,65.59,13361.0,45.7343,45.832,45.7343,45.7622,13361.0
2015-08-13 10:25:00,65.57,65.63,65.53,65.6,15668.0,45.7483,45.7901,45.7204,45.7692,15668.0
2015-08-13 10:30:00,65.62,65.73,65.6,65.61,12443.0,45.7832,45.8599,45.7692,45.7762,12443.0
2015-08-13 10:35:00,65.58,65.75,65.58,65.75,5602.0,45.7552,45.8739,45.7552,45.8739,5602.0
2015-08-13 10:40:00,65.77,65.91,65.76,65.91,7028.0,45.8878,45.9855,45.8808,45.9855,7028.0
2015-08-13 10:45:00,65.91,65.98,65.88,65.93,10332.0,45.9855,46.0343,45.9646,45.9994,10332.0
2015-08-13 10:50:00,65.94,65.94,65.85,65.89,11474.0,46.0064,46.0064,45.9436,45.9715,11474.0
2015-08-13 10:55:00,65.9,65.94,65.86,65.86,12273.0,45.9785,46.0064,45.9506,45.9506,12273.0
2015-08-13 11:00:00,65.87,65.98,65.87,65.91,7082.0,45.9576,46.0343,45.9576,45.9855,7082.0
2015-08-13 11:05:00,65.88,65.88,65.83,65.88,5617.0,45.9646,45.9646,45.9297,45.9646,5617.0
2015-08-13 11:10:00,65.87,66.0,65.87,66.0,6998.0,45.9576,46.0483,45.9576,46.0483,6998.0
2015-08-13 11:15:00,65.98,66.02,65.95,65.99,6125.0,46.0343,46.0622,46.0134,46.0413,6125.0
2015-08-13 11:20:00,65.98,66.08,65.98,66.05,4428.0,46.0343,46.1041,46.0343,46.0832,4428.0
2015-08-13 11:25:00,66.05,66.09,66.01,66.02,4700.0,46.0832,46.1111,46.0553,46.0622,4700.0
2015-08-13 11:30:00,66.02,66.05,65.96,66.02,8098.0,46.0622,46.0832,46.0204,46.0622,8098.0
2015-08-13 11:35:00,66.02,66.22,66.02,66.18,11234.0,46.0622,46.2018,46.0622,46.1739,11234.0
2015-08-13 11:40:00,66.2,66.3,66.19,66.3,5260.0,46.1878,46.2576,46.1808,46.2576,5260.0
2015-08-13 11:45:00,66.31,66.34,66.3,66.32,5654.0,46.2646,46.2855,46.2576,46.2715,5654.0
2015-08-13 11:50:00,66.31,66.31,66.21,66.27,6504.0,46.2646,46.2646,46.1948,46.2367,6504.0
2015-08-13 11:55:00,66.26,66.26,66.06,66.08,6956.0,46.2297,46.2297,46.0901,46.1041,6956.0
2015-08-13 12:00:00,66.09,66.16,66.08,66.15,4321.0,46.1111,46.1599,46.1041,46.1529,4321.0
2015-08-13 12:05:00,66.15,66.17,66.08,66.17,6966.0,46.1529,46.1669,46.1041,46.1669,6966.0
2015-08-13 12:10:00,66.17,66.22,66.17,66.19,5178.0,46.1669,46.2018,46.1669,46.1808,5178.0
2015-08-13 12:15:00,66.18,66.18,66.09,66.13,8328.0,46.1739,46.1739,46.1111,46.139,8328.0
2015-08-13 12:20:00,66.12,66.2,66.12,66.2,4237.0,46.132,46.1878,46.132,46.1878,4237.0
2015-08-13 12:25:00,66.19,66.29,66.18,66.29,5900.0,46.1808,46.2506,46.1739,46.2506,5900.0
2015-08-13 12:30:00,66.28,66.31,66.24,66.29,6685.0,46.2436,46.2646,46.2157,46.2506,6685.0
2015-08-13 12:35:00,66.31,66.34,66.25,66.25,8398.0,46.2646,46.2855,46.2227,46.2227,8398.0
2015-08-13 12:40:00,66.24,66.4,66.24,66.39,6042.0,46.2157,46.3274,46.2157,46.3204,6042.0
2015-08-13 12:45:00,66.39,66.43,66.38,66.4,5065.0,46.3204,46.3483,46.3134,46.3274,5065.0
2015-08-13 12:50:00,66.38,66.38,66.28,66.32,5488.0,46.3134,46.3134,46.2436,46.2715,5488.0
2015-08-13 12:55:00,66.32,66.33,66.2,66.2,19018.0,46.2715,46.2785,46.1878,46.1878,19018.0
2015-08-13 13:00:00,66.19,66.25,66.1,66.12,16894.0,46.1808,46.2227,46.1181,46.132,16894.0
2015-08-13 13:05:00,66.13,66.17,66.12,66.16,7646.0,46.139,46.1669,46.132,46.1599,7646.0
2015-08-13 13:10:00,66.17,66.17,66.03,66.09,10459.0,46.1669,46.1669,46.0692,46.1111,10459.0
2015-08-13 13:15:00,66.1,66.15,66.1,66.14,5605.0,46.1181,46.1529,46.1181,46.146,5605.0
2015-08-13 13:20:00,66.16,66.3,66.16,66.3,6922.0,46.1599,46.2576,46.1599,46.2576,6922.0
2015-08-13 13:25:00,66.31,66.39,66.31,66.32,5447.0,46.2646,46.3204,46.2646,46.2715,5447.0
2015-08-13 13:30:00,66.32,66.33,66.23,66.3,5645.0,46.2715,46.2785,46.2088,46.2576,5645.0
2015-08-13 13:35:00,66.28,66.34,66.25,66.27,7957.0,46.2436,46.2855,46.2227,46.2367,7957.0
2015-08-13 13:40:00,66.26,66.26,66.16,66.18,6278.0,46.2297,46.2297,46.1599,46.1739,6278.0
2015-08-13 13:45:00,66.17,66.2,66.13,66.16,7309.0,46.1669,46.1878,46.139,46.1599,7309.0
2015-08-13 13:50:00,66.15,66.15,66.12,66.15,14402.0,46.1529,46.1529,46.132,46.1529,14402.0
2015-08-13 13:55:00,66.13,66.15,66.12,66.15,8875.0,46.139,46.1529,46.132,46.1529,8875.0
2015-08-13 14:00:00,66.15,66.19,66.11,66.16,8451.0,46.1529,46.1808,46.125,46.1599,8451.0
2015-08-13 14:05:00,66.17,66.2,66.11,66.2,6501.0,46.1669,46.1878,46.125,46.1878,6501.0
2015-08-13 14:10:00,66.22,66.31,66.21,66.28,6118.0,46.2018,46.2646,46.1948,46.2436,6118.0
2015-08-13 14:15:00,66.29,66.29,66.21,66.21,5223.0,46.2506,46.2506,46.1948,46.1948,5223.0
2015-08-13 14:20:00,66.19,66.24,66.15,66.16,7693.0,46.1808,46.2157,46.1529,46.1599,7693.0
2015-08-13 14:25:00,66.16,66.23,66.13,66.14,8881.0,46.1599,46.2088,46.139,46.146,8881.0
2015-08-13 14:30:00,66.13,66.23,66.13,66.23,5014.0,46.139,46.2088,46.139,46.2088,5014.0
2015-08-13 14:35:00,66.25,66.26,66.2,66.25,8880.0,46.2227,46.2297,46.1878,46.2227,8880.0
2015-08-13 14:40:00,66.25,66.26,66.13,66.14,6628.0,46.2227,46.2297,46.139,46.146,6628.0
2015-08-13 14:45:00,66.14,66.25,66.13,66.24,6686.0,46.146,46.2227,46.139,46.2157,6686.0
2015-08-13 14:50:00,66.22,66.24,66.17,66.18,3650.0,46.2018,46.2157,46.1669,46.1739,3650.0
2015-08-13 14:55:00,66.17,66.19,66.13,66.14,9520.0,46.1669,46.1808,46.139,46.146,9520.0
2015-08-13 15:00:00,66.11,66.21,66.11,66.2,11031.0,46.125,46.1948,46.125,46.1878,11031.0
2015-08-13 15:05:00,66.19,66.19,66.12,66.12,19301.0,46.1808,46.1808,46.132,46.132,19301.0
2015-08-13 15:10:00,66.12,66.15,66.12,66.12,10441.0,46.132,46.1529,46.132,46.132,10441.0
2015-08-13 15:15:00,66.12,66.12,66.06,66.1,13396.0,46.132,46.132,46.0901,46.1181,13396.0
2015-08-13 15:20:00,66.09,66.09,65.96,65.98,17195.0,46.1111,46.1111,46.0204,46.0343,17195.0
2015-08-13 15:25:00,65.98,65.99,65.92,65.97,11720.0,46.0343,46.0413,45.9925,46.0274,11720.0
2015-08-13 15:30:00,65.97,65.98,65.92,65.92,14618.0,46.0274,46.0343,45.9925,45.9925,14618.0
2015-08-13 15:35:00,65.92,65.93,65.87,65.91,19385.0,45.9925,45.9994,45.9576,45.9855,19385.0
2015-08-13 15:40:00,65.91,65.96,65.87,65.93,22264.0,45.9855,46.0204,45.9576,45.9994,22264.0
2015-08-13 15:45:00,65.91,65.99,65.88,65.98,41025.0,45.9855,46.0413,45.9646,46.0343,41025.0
2015-08-13 15:50:00,65.98,66.01,65.94,66.01,45194.0,46.0343,46.0553,46.0064,46.0553,45194.0
2015-08-13 15:55:00,66.02,66.13,66.02,66.09,97323.0,46.0622,46.139,46.0622,46.1111,97323.0
2015-08-14 09:30:00,65.9,65.98,65.79,65.85,23736.0,45.9785,46.0343,45.9018,45.9436,23736.0
2015-08-14 09:35:00,65.91,65.96,65.71,65.88,11446.0,45.9855,46.0204,45.8459,45.9646,11446.0
2015-08-14 09:40:00,65.84,65.85,65.65,65.77,18137.0,45.9367,45.9436,45.8041,45.8878,18137.0
2015-08-14 09:45:00,65.78,65.85,65.74,65.78,13398.0,45.8948,45.9436,45.8669,45.8948,13398.0
2015-08-14 09:50:00,65.76,66.03,65.72,66.03,14739.0,45.8808,46.0692,45.8529,46.0692,14739.0
2015-08-14 09:55:00,66.0,66.16,65.95,66.15,6385.0,46.0483,46.1599,46.0134,46.1529,6385.0
2015-08-14 10:00:00,66.13,66.22,66.02,66.15,10814.0,46.139,46.2018,46.0622,46.1529,10814.0
2015-08-14 10:05:00,66.15,66.21,66.15,66.17,6430.0,46.1529,46.1948,46.1529,46.1669,6430.0
2015-08-14 10:10:00,66.15,66.21,66.07,66.21,10602.0,46.1529,46.1948,46.0971,46.1948,10602.0
2015-08-14 10:15:00,66.2,66.27,66.14,66.19,12933.0,46.1878,46.2367,46.146,46.1808,12933.0
2015-08-14 10:20:00,66.18,66.3,66.17,66.2,6947.0,46.1739,46.2576,46.1669,46.1878,6947.0
2015-08-14 10:25:00,66.21,66.36,66.19,66.34,12305.0,46.1948,46.2995,46.1808,46.2855,12305.0
2015-08-14 10:30:00,66.34,66.5,66.33,66.45,7528.0,46.2855,46.3971,46.2785,46.3622,7528.0
2015-08-14 10:35:00,66.47,66.53,66.41,66.47,13590.0,46.3762,46.4181,46.3343,46.3762,13590.0
2015-08-14 10:40:00,66.48,66.56,66.4,66.49,11855.0,46.3832,46.439,46.3274,46.3902,11855.0
2015-08-14 10:45:00,66.52,66.52,66.4,66.4,5769.0,46.4111,46.4111,46.3274,46.3274,5769.0
2015-08-14 10:50:00,66.38,66.42,66.3,66.41,7337.0,46.3134,46.3413,46.2576,46.3343,7337.0
2015-08-14 10:55:00,66.38,66.5,66.3,66.44,12558.0,46.3134,46.3971,46.2576,46.3553,12558.0
2015-08-14 11:00:00,66.45,66.53,66.41,66.5,9115.0,46.3622,46.4181,46.3343,46.3971,9115.0
2015-08-14 11:05:00,66.5,66.5,66.38,66.42,8711.0,46.3971,46.3971,46.3134,46.3413,8711.0
2015-08-14 11:10:00,66.4,66.45,66.34,66.45,10572.0,46.3274,46.3622,46.2855,46.3622,10572.0
2015-08-14 11:15:00,66.45,66.46,66.41,66.44,5579.0,46.3622,46.3692,46.3343,46.3553,5579.0
2015-08-14 11:20:00,66.45,66.49,66.42,66.45,10501.0,46.3622,46.3902,46.3413,46.3622,10501.0
2015-08-14 11:25:00,66.45,66.48,66.34,66.47,9414.0,46.3622,46.3832,46.2855,46.3762,9414.0
2015-08-14 11:30:00,66.49,66.53,66.4,66.53,8182.0,46.3902,46.4181,46.3274,46.4181,8182.0
2015-08-14 11:35:00,66.52,66.57,66.45,66.46,5245.0,46.4111,46.446,46.3622,46.3692,5245.0
2015-08-14 11:40:00,66.44,66.48,66.43,66.48,9189.0,46.3553,46.3832,46.3483,46.3832,9189.0
2015-08-14 11:45:00,66.47,66.53,66.44,66.52,7634.0,46.3762,46.4181,46.3553,46.4111,7634.0
2015-08-14 11:50:00,66.51,66.52,66.4,66.4,9721.0,46.4041,46.4111,46.3274,46.3274,9721.0
2015-08-14 11:55:00,66.39,66.46,66.39,66.39,12118.0,46.3204,46.3692,46.3204,46.3204,12118.0
2015-08-14 12:00:00,66.39,66.5,66.39,66.5,12100.0,46.3204,46.3971,46.3204,46.3971,12100.0
2015-08-14 12:05:00,66.51,66.59,66.51,66.52,9207.0,46.4041,46.4599,46.4041,46.4111,9207.0
2015-08-14 12:10:00,66.54,66.63,66.53,66.63,6802.0,46.425,46.4878,46.4181,46.4878,6802.0
2015-08-14 12:15:00,66.63,66.63,66.56,66.56,7069.0,46.4878,46.4878,46.439,46.439,7069.0
2015-08-14 12:20:00,66.55,66.55,66.5,66.53,5120.0,46.432,46.432,46.3971,46.4181,5120.0
2015-08-14 12:25:00,66.52,66.54,66.48,66.53,3695.0,46.4111,46.425,46.3832,46.4181,3695.0
2015-08-14 12:30:00,66.54,66.56,66.54,66.56,6352.0,46.425,46.439,46.425,46.439,6352.0
2015-08-14 12:35:00,66.56,66.56,66.46,66.49,5701.0,46.439,46.439,46.3692,46.3902,5701.0
2015-08-14 12:40:00,66.51,66.52,66.42,66.44,9141.0,46.4041,46.4111,46.3413,46.3553,9141.0
2015-08-14 12:45:00,66.44,66.44,66.39,66.39,9257.0,46.3553,46.3553,46.3204,46.3204,9257.0
2015-08-14 12:50:00,66.39,66.42,66.38,66.42,5457.0,46.3204,46.3413,46.3134,46.3413,5457.0
2015-08-14 12:55:00,66.41,66.43,66.37,66.43,4951.0,46.3343,46.3483,46.3064,46.3483,4951.0
2015-08-14 13:00:00,66.42,66.48,66.42,66.48,3754.0,46.3413,46.3832,46.3413,46.3832,3754.0
2015-08-14 13:05:00,66.47,66.48,66.39,66.46,6251.0,46.3762,46.3832,46.3204,46.3692,6251.0
2015-08-14 13:10:00,66.47,66.52,66.46,66.51,4883.0,46.3762,46.4111,46.3692,46.4041,4883.0
2015-08-14 13:15:00,66.53,66.59,66.52,66.57,8180.0,46.4181,46.4599,46.4111,46.446,8180.0
2015-08-14 13:20:00,66.56,66.57,66.47,66.53,7299.0,46.439,46.446,46.3762,46.4181,7299.0
2015-08-14 13:25:00,66.52,66.55,66.51,66.55,4954.0,46.4111,46.432,46.4041,46.432,4954.0
2015-08-14 13:30:00,66.54,66.57,66.53,66.56,8395.0,46.425,46.446,46.4181,46.439,8395.0
2015-08-14 13:35:00,66.56,66.57,66.53,66.54,10796.0,46.439,46.446,46.4181,46.425,10796.0
2015-08-14 13:40:00,66.54,66.54,66.45,66.45,8818.0,46.425,46.425,46.3622,46.3622,8818.0
2015-08-14 13:45:00,66.45,66.52,66.45,66.51,8344.0,46.3622,46.4111,46.3622,46.4041,8344.0
2015-08-14 13:50:00,66.49,66.52,66.48,66.52,12334.0,46.3902,46.4111,46.3832,46.4111,12334.0
2015-08-14 13:55:00,66.53,66.6,66.5,66.56,12864.0,46.4181,46.4669,46.3971,46.439,12864.0
2015-08-14 14:00:00,66.57,66.65,66.57,66.65,6278.0,46.446,46.5018,46.446,46.5018,6278.0
2015-08-14 14:05:00,66.64,66.64,66.54,66.55,7649.0,46.4948,46.4948,46.425,46.432,7649.0
2015-08-14 14:10:00,66.55,66.58,66.54,66.56,8402.0,46.432,46.4529,46.425,46.439,8402.0
2015-08-14 14:15:00,66.55,66.58,66.51,66.56,7667.0,46.432,46.4529,46.4041,46.439,7667.0
2015-08-14 14:20:00,66.55,66.55,66.48,66.48,6055.0,46.432,46.432,46.3832,46.3832,6055.0
2015-08-14 14:25:00,66.49,66.56,66.49,66.56,4267.0,46.3902,46.439,46.3902,46.439,4267.0
2015-08-14 14:30:00,66.56,66.56,66.51,66.56,6922.0,46.439,46.439,46.4041,46.439,6922.0
2015-08-14 14:35:00,66.57,66.58,66.51,66.51,7348.0,46.446,46.4529,46.4041,46.4041,7348.0
2015-08-14 14:40:00,66.52,66.6,66.52,66.6,7524.0,46.4111,46.4669,46.4111,46.4669,7524.0
2015-08-14 14:45:00,66.6,66.67,66.59,66.67,8203.0,46.4669,46.5157,46.4599,46.5157,8203.0
2015-08-14 14:50:00,66.67,66.68,66.6,66.61,7626.0,46.5157,46.5227,46.4669,46.4739,7626.0
2015-08-14 14:55:00,66.6,66.61,66.58,66.6,12154.0,46.4669,46.4739,46.4529,46.4669,12154.0
2015-08-14 15:00:00,66.59,66.64,66.58,66.62,10871.0,46.4599,46.4948,46.4529,46.4809,10871.0
2015-08-14 15:05:00,66.62,66.68,66.59,66.67,11263.0,46.4809,46.5227,46.4599,46.5157,11263.0
2015-08-14 15:10:00,66.68,66.79,66.67,66.73,43651.0,46.5227,46.5995,46.5157,46.5576,43651.0
2015-08-14 15:15:00,66.72,66.73,66.7,66.7,11500.0,46.5506,46.5576,46.5367,46.5367,11500.0
2015-08-14 15:20:00,66.71,66.72,66.67,66.72,14932.0,46.5437,46.5506,46.5157,46.5506,14932.0
2015-08-14 15:25:00,66.72,66.82,66.72,66.76,28686.0,46.5506,46.6204,46.5506,46.5785,28686.0
2015-08-14 15:30:00,66.76,66.77,66.67,66.72,24837.0,46.5785,46.5855,46.5157,46.5506,24837.0
2015-08-14 15:35:00,66.72,66.76,66.66,66.76,17892.0,46.5506,46.5785,46.5088,46.5785,17892.0
2015-08-14 15:40:00,66.76,66.82,66.73,66.79,22531.0,46.5785,46.6204,46.5576,46.5995,22531.0
2015-08-14 15:45:00,66.8,66.87,66.78,66.8,28901.0,46.6064,46.6553,46.5925,46.6064,28901.0
2015-08-14 15:50:00,66.8,66.8,66.72,66.74,32892.0,46.6064,46.6064,46.5506,46.5646,32892.0
2015-08-14 15:55:00,66.74,66.8,66.74,66.79,88104.0,46.5646,46.6064,46.5646,46.5995,88104.0
2015-08-17 09:30:00,66.79,66.95,66.53,66.77,16035.0,46.5995,46.7111,46.4181,46.5855,16035.0
2015-08-17 09:35:00,66.77,66.84,66.75,66.76,7077.0,46.5855,46.6344,46.5716,46.5785,7077.0
2015-08-17 09:40:00,66.73,66.76,66.59,66.69,26985.0,46.5576,46.5785,46.4599,46.5297,26985.0
2015-08-17 09:45:00,66.7,66.74,66.62,66.71,7485.0,46.5367,46.5646,46.4809,46.5437,7485.0
2015-08-17 09:50:00,66.73,66.74,66.65,66.67,9732.0,46.5576,46.5646,46.5018,46.5157,9732.0
2015-08-17 09:55:00,66.67,66.72,66.64,66.67,7203.0,46.5157,46.5506,46.4948,46.5157,7203.0
2015-08-17 10:00:00,66.66,66.82,66.64,66.82,5275.0,46.5088,46.6204,46.4948,46.6204,5275.0
2015-08-17 10:05:00,66.78,66.86,66.77,66.86,2600.0,46.5925,46.6483,46.5855,46.6483,2600.0
2015-08-17 10:10:00,66.9,66.9,66.81,66.86,4345.0,46.6762,46.6762,46.6134,46.6483,4345.0
2015-08-17 10:15:00,66.84,66.91,66.82,66.91,4983.0,46.6344,46.6832,46.6204,46.6832,4983.0
2015-08-17 10:20:00,66.89,66.91,66.86,66.88,3768.0,46.6692,46.6832,46.6483,46.6623,3768.0
2015-08-17 10:25:00,66.88,66.92,66.88,66.91,3844.0,46.6623,46.6902,46.6623,46.6832,3844.0
2015-08-17 10:30:00,66.92,66.96,66.87,66.94,5469.0,46.6902,46.7181,46.6553,46.7041,5469.0
2015-08-17 10:35:00,66.94,66.97,66.92,66.94,5450.0,46.7041,46.7251,46.6902,46.7041,5450.0
2015-08-17 10:40:00,66.93,66.95,66.93,66.93,6880.0,46.6971,46.7111,46.6971,46.6971,6880.0
2015-08-17 10:45:00,66.95,67.0,66.87,66.9,9944.0,46.7111,46.746,46.6553,46.6762,9944.0
2015-08-17 10:50:00,66.9,67.0,66.9,66.92,6399.0,46.6762,46.746,46.6762,46.6902,6399.0
2015-08-17 10:55:00,66.94,67.0,66.93,66.96,6650.0,46.7041,46.746,46.6971,46.7181,6650.0
2015-08-17 11:00:00,66.97,67.05,66.96,67.05,6973.0,46.7251,46.7809,46.7181,46.7809,6973.0
2015-08-17 11:05:00,67.06,67.1,67.0,67.09,7237.0,46.7878,46.8158,46.746,46.8088,7237.0
2015-08-17 11:10:00,67.09,67.09,67.01,67.02,3493.0,46.8088,46.8088,46.753,46.7599,3493.0
2015-08-17 11:15:00,67.02,67.04,66.99,67.0,12448.0,46.7599,46.7739,46.739,46.746,12448.0
2015-08-17 11:20:00,67.0,67.0,66.94,66.96,3189.0,46.746,46.746,46.7041,46.7181,3189.0
2015-08-17 11:25:00,66.95,67.0,66.95,67.0,5800.0,46.7111,46.746,46.7111,46.746,5800.0
2015-08-17 11:30:00,67.0,67.0,66.96,67.0,5100.0,46.746,46.746,46.7181,46.746,5100.0
2015-08-17 11:35:00,66.99,67.0,66.98,66.99,3536.0,46.739,46.746,46.732,46.739,3536.0
2015-08-17 11:40:00,66.98,67.0,66.95,67.0,5669.0,46.732,46.746,46.7111,46.746,5669.0
2015-08-17 11:45:00,67.02,67.03,66.95,66.97,5452.0,46.7599,46.7669,46.7111,46.7251,5452.0
2015-08-17 11:50:00,66.97,67.0,66.94,66.99,4170.0,46.7251,46.746,46.7041,46.739,4170.0
2015-08-17 11:55:00,66.98,66.99,66.91,66.93,3748.0,46.732,46.739,46.6832,46.6971,3748.0
2015-08-17 12:00:00,66.93,66.98,66.93,66.94,4342.0,46.6971,46.732,46.6971,46.7041,4342.0
2015-08-17 12:05:00,66.95,67.04,66.95,67.0,13579.0,46.7111,46.7739,46.7111,46.746,13579.0
2015-08-17 12:10:00,67.0,67.06,67.0,67.05,3031.0,46.746,46.7878,46.746,46.7809,3031.0
2015-08-17 12:15:00,67.03,67.06,67.03,67.03,1400.0,46.7669,46.7878,46.7669,46.7669,1400.0
2015-08-17 12:20:00,67.04,67.1,67.02,67.08,3800.0,46.7739,46.8158,46.7599,46.8018,3800.0
2015-08-17 12:25:00,67.08,67.08,67.03,67.06,9282.0,46.8018,46.8018,46.7669,46.7878,9282.0
2015-08-17 12:30:00,67.04,67.05,67.0,67.01,4757.0,46.7739,46.7809,46.746,46.753,4757.0
2015-08-17 12:35:00,67.02,67.05,67.0,67.04,6452.0,46.7599,46.7809,46.746,46.7739,6452.0
2015-08-17 12:40:00,67.05,67.08,67.02,67.08,3400.0,46.7809,46.8018,46.7599,46.8018,3400.0
2015-08-17 12:45:00,67.07,67.07,67.01,67.03,4900.0,46.7948,46.7948,46.753,46.7669,4900.0
2015-08-17 12:50:00,67.03,67.08,67.02,67.04,6536.0,46.7669,46.8018,46.7599,46.7739,6536.0
2015-08-17 12:55:00,67.03,67.03,66.99,67.01,4500.0,46.7669,46.7669,46.739,46.753,4500.0
2015-08-17 13:00:00,67.0,67.04,66.96,67.04,4977.0,46.746,46.7739,46.7181,46.7739,4977.0
2015-08-17 13:05:00,67.04,67.04,67.0,67.02,2279.0,46.7739,46.7739,46.746,46.7599,2279.0
2015-08-17 13:10:00,67.02,67.07,67.01,67.02,4623.0,46.7599,46.7948,46.753,46.7599,4623.0
2015-08-17 13:15:00,67.02,67.03,66.97,66.97,4825.0,46.7599,46.7669,46.7251,46.7251,4825.0
2015-08-17 13:20:00,66.95,66.96,66.93,66.95,5930.0,46.7111,46.7181,46.6971,46.7111,5930.0
2015-08-17 13:25:00,66.94,66.95,66.9,66.92,3400.0,46.7041,46.7111,46.6762,46.6902,3400.0
2015-08-17 13:30:00,66.91,66.94,66.89,66.89,5003.0,46.6832,46.7041,46.6692,46.6692,5003.0
2015-08-17 13:35:00,66.89,66.89,66.81,66.82,5500.0,46.6692,46.6692,46.6134,46.6204,5500.0
2015-08-17 13:40:00,66.84,66.84,66.82,66.83,4800.0,46.6344,46.6344,46.6204,46.6274,4800.0
2015-08-17 13:45:00,66.82,66.83,66.78,66.8,2904.0,46.6204,46.6274,46.5925,46.6064,2904.0
2015-08-17 13:50:00,66.8,66.8,66.77,66.8,6008.0,46.6064,46.6064,46.5855,46.6064,6008.0
2015-08-17 13:55:00,66.8,66.84,66.79,66.83,7596.0,46.6064,46.6344,46.5995,46.6274,7596.0
2015-08-17 14:00:00,66.84,66.84,66.81,66.84,1900.0,46.6344,46.6344,46.6134,46.6344,1900.0
2015-08-17 14:05:00,66.84,66.86,66.82,66.84,6559.0,46.6344,46.6483,46.6204,46.6344,6559.0
2015-08-17 14:10:00,66.83,66.83,66.74,66.74,6649.0,46.6274,46.6274,46.5646,46.5646,6649.0
2015-08-17 14:15:00,66.75,66.82,66.72,66.81,9384.0,46.5716,46.6204,46.5506,46.6134,9384.0
2015-08-17 14:20:00,66.83,66.86,66.76,66.76,9337.0,46.6274,46.6483,46.5785,46.5785,9337.0
2015-08-17 14:25:00,66.74,66.75,66.71,66.72,4225.0,46.5646,46.5716,46.5437,46.5506,4225.0
2015-08-17 14:30:00,66.72,66.82,66.72,66.81,8394.0,46.5506,46.6204,46.5506,46.6134,8394.0
2015-08-17 14:35:00,66.84,66.84,66.82,66.84,1800.0,46.6344,46.6344,46.6204,46.6344,1800.0
2015-08-17 14:40:00,66.83,66.88,66.82,66.84,8299.0,46.6274,46.6623,46.6204,46.6344,8299.0
2015-08-17 14:45:00,66.84,66.89,66.84,66.88,6936.0,46.6344,46.6692,46.6344,46.6623,6936.0
2015-08-17 14:50:00,66.88,66.92,66.87,66.92,3830.0,46.6623,46.6902,46.6553,46.6902,3830.0
2015-08-17 14:55:00,66.9,66.9,66.83,66.85,5209.0,46.6762,46.6762,46.6274,46.6413,5209.0
2015-08-17 15:00:00,66.86,66.87,66.83,66.84,5144.0,46.6483,46.6553,46.6274,46.6344,5144.0
2015-08-17 15:05:00,66.83,66.84,66.82,66.82,3500.0,46.6274,46.6344,46.6204,46.6204,3500.0
2015-08-17 15:10:00,66.83,66.88,66.82,66.87,10460.0,46.6274,46.6623,46.6204,46.6553,10460.0
2015-08-17 15:15:00,66.88,66.91,66.86,66.91,5250.0,46.6623,46.6832,46.6483,46.6832,5250.0
2015-08-17 15:20:00,66.9,66.91,66.87,66.88,3415.0,46.6762,46.6832,46.6553,46.6623,3415.0
2015-08-17 15:25:00,66.88,66.94,66.88,66.9,7581.0,46.6623,46.7041,46.6623,46.6762,7581.0
2015-08-17 15:30:00,66.91,66.97,66.91,66.96,9220.0,46.6832,46.7251,46.6832,46.7181,9220.0
2015-08-17 15:35:00,66.96,66.97,66.93,66.96,12221.0,46.7181,46.7251,46.6971,46.7181,12221.0
2015-08-17 15:40:00,66.97,66.97,66.9,66.96,10444.0,46.7251,46.7251,46.6762,46.7181,10444.0
2015-08-17 15:45:00,66.96,67.0,66.96,67.0,12652.0,46.7181,46.746,46.7181,46.746,12652.0
2015-08-17 15:50:00,67.0,67.0,66.96,66.99,18578.0,46.746,46.746,46.7181,46.739,18578.0
2015-08-17 15:55:00,67.0,67.09,66.98,67.09,45972.0,46.746,46.8088,46.732,46.8088,45972.0
2015-08-18 09:30:00,67.05,67.05,66.91,67.02,16494.0,46.7809,46.7809,46.6832,46.7599,16494.0
2015-08-18 09:35:00,67.03,67.03,66.93,66.94,2400.0,46.7669,46.7669,46.6971,46.7041,2400.0
2015-08-18 09:40:00,66.92,66.99,66.84,66.85,6020.0,46.6902,46.739,46.6344,46.6413,6020.0
2015-08-18 09:45:00,66.82,66.95,66.76,66.9,4643.0,46.6204,46.7111,46.5785,46.6762,4643.0
2015-08-18 09:50:00,66.86,66.96,66.76,66.76,5222.0,46.6483,46.7181,46.5785,46.5785,5222.0
2015-08-18 09:55:00,66.78,66.84,66.75,66.79,7180.0,46.5925,46.6344,46.5716,46.5995,7180.0
2015-08-18 10:00:00,66.78,66.86,66.76,66.85,3302.0,46.5925,46.6483,46.5785,46.6413,3302.0
2015-08-18 10:05:00,66.85,66.91,66.81,66.91,2163.0,46.6413,46.6832,46.6134,46.6832,2163.0
2015-08-18 10:10:00,66.87,66.92,66.87,66.89,2936.0,46.6553,46.6902,46.6553,46.6692,2936.0
2015-08-18 10:15:00,66.87,66.98,66.87,66.94,5040.0,46.6553,46.732,46.6553,46.7041,5040.0
2015-08-18 10:20:00,66.95,66.97,66.93,66.95,6257.0,46.7111,46.7251,46.6971,46.7111,6257.0
2015-08-18 10:25:00,66.95,67.01,66.93,67.0,4574.0,46.7111,46.753,46.6971,46.746,4574.0
2015-08-18 10:30:00,67.0,67.05,66.98,66.99,8283.0,46.746,46.7809,46.732,46.739,8283.0
2015-08-18 10:35:00,66.97,67.07,66.97,67.01,4954.0,46.7251,46.7948,46.7251,46.753,4954.0
2015-08-18 10:40:00,67.03,67.09,67.03,67.04,3716.0,46.7669,46.8088,46.7669,46.7739,3716.0
2015-08-18 10:45:00,67.03,67.08,66.95,67.07,6349.0,46.7669,46.8018,46.7111,46.7948,6349.0
2015-08-18 10:50:00,67.1,67.1,67.03,67.07,16896.0,46.8158,46.8158,46.7669,46.7948,16896.0
2015-08-18 10:55:00,67.07,67.07,66.98,67.05,13616.0,46.7948,46.7948,46.732,46.7809,13616.0
2015-08-18 11:00:00,67.05,67.05,67.02,67.03,4612.0,46.7809,46.7809,46.7599,46.7669,4612.0
2015-08-18 11:05:00,67.0,67.09,66.98,67.06,4301.0,46.746,46.8088,46.732,46.7878,4301.0
2015-08-18 11:10:00,67.05,67.06,67.03,67.03,3576.0,46.7809,46.7878,46.7669,46.7669,3576.0
2015-08-18 11:15:00,67.03,67.08,67.03,67.04,4706.0,46.7669,46.8018,46.7669,46.7739,4706.0
2015-08-18 11:20:00,67.04,67.08,67.04,67.04,5858.0,46.7739,46.8018,46.7739,46.7739,5858.0
2015-08-18 11:25:00,67.04,67.1,67.01,67.08,9684.0,46.7739,46.8158,46.753,46.8018,9684.0
2015-08-18 11:30:00,67.05,67.11,67.05,67.1,5847.0,46.7809,46.8227,46.7809,46.8158,5847.0
2015-08-18 11:35:00,67.1,67.19,67.1,67.19,8715.0,46.8158,46.8785,46.8158,46.8785,8715.0
2015-08-18 11:40:00,67.19,67.22,67.15,67.22,3780.0,46.8785,46.8995,46.8506,46.8995,3780.0
2015-08-18 11:45:00,67.22,67.22,67.16,67.18,1200.0,46.8995,46.8995,46.8576,46.8716,1200.0
2015-08-18 11:50:00,67.16,67.16,67.1,67.12,3319.0,46.8576,46.8576,46.8158,46.8297,3319.0
2015-08-18 11:55:00,67.12,67.12,67.03,67.04,6096.0,46.8297,46.8297,46.7669,46.7739,6096.0
2015-08-18 12:00:00,67.05,67.11,67.03,67.1,3734.0,46.7809,46.8227,46.7669,46.8158,3734.0
2015-08-18 12:05:00,67.1,67.1,67.04,67.06,2462.0,46.8158,46.8158,46.7739,46.7878,2462.0
2015-08-18 12:10:00,67.06,67.08,67.01,67.06,3335.0,46.7878,46.8018,46.753,46.7878,3335.0
2015-08-18 12:15:00,67.05,67.08,67.04,67.07,2735.0,46.7809,46.8018,46.7739,46.7948,2735.0
2015-08-18 12:20:00,67.07,67.08,67.06,67.06,1800.0,46.7948,46.8018,46.7878,46.7878,1800.0
2015-08-18 12:25:00,67.06,67.13,67.06,67.13,3366.0,46.7878,46.8367,46.7878,46.8367,3366.0
2015-08-18 12:30:00,67.13,67.14,67.09,67.1,1901.0,46.8367,46.8437,46.8088,46.8158,1901.0
2015-08-18 12:35:00,67.11,67.17,67.11,67.17,3126.0,46.8227,46.8646,46.8227,46.8646,3126.0
2015-08-18 12:40:00,67.15,67.15,67.08,67.12,3905.0,46.8506,46.8506,46.8018,46.8297,3905.0
2015-08-18 12:45:00,67.12,67.17,67.11,67.16,8700.0,46.8297,46.8646,46.8227,46.8576,8700.0
2015-08-18 12:50:00,67.16,67.2,67.13,67.18,4617.0,46.8576,46.8855,46.8367,46.8716,4617.0
2015-08-18 12:55:00,67.14,67.16,67.13,67.14,2626.0,46.8437,46.8576,46.8367,46.8437,2626.0
2015-08-18 13:00:00,67.13,67.14,67.11,67.11,2600.0,46.8367,46.8437,46.8227,46.8227,2600.0
2015-08-18 13:05:00,67.12,67.13,67.09,67.11,17160.0,46.8297,46.8367,46.8088,46.8227,17160.0
2015-08-18 13:10:00,67.1,67.13,67.06,67.06,15394.0,46.8158,46.8367,46.7878,46.7878,15394.0
2015-08-18 13:15:00,67.06,67.09,67.02,67.03,8360.0,46.7878,46.8088,46.7599,46.7669,8360.0
2015-08-18 13:20:00,67.03,67.07,67.0,67.07,5098.0,46.7669,46.7948,46.746,46.7948,5098.0
2015-08-18 13:25:00,67.07,67.07,67.02,67.02,4136.0,46.7948,46.7948,46.7599,46.7599,4136.0
2015-08-18 13:30:00,67.02,67.04,67.0,67.0,4195.0,46.7599,46.7739,46.746,46.746,4195.0
2015-08-18 13:35:00,67.02,67.02,66.98,67.01,8344.0,46.7599,46.7599,46.732,46.753,8344.0
2015-08-18 13:40:00,67.02,67.11,67.02,67.11,5134.0,46.7599,46.8227,46.7599,46.8227,5134.0
2015-08-18 13:45:00,67.11,67.11,67.05,67.07,4368.0,46.8227,46.8227,46.7809,46.7948,4368.0
2015-08-18 13:50:00,67.07,67.07,67.0,67.07,3800.0,46.7948,46.7948,46.746,46.7948,3800.0
2015-08-18 13:55:00,67.06,67.1,67.03,67.09,4825.0,46.7878,46.8158,46.7669,46.8088,4825.0
2015-08-18 14:00:00,67.11,67.11,67.04,67.06,2094.0,46.8227,46.8227,46.7739,46.7878,2094.0
2015-08-18 14:05:00,67.04,67.06,66.99,67.01,7469.0,46.7739,46.7878,46.739,46.753,7469.0
2015-08-18 14:10:00,67.02,67.06,66.99,67.06,10588.0,46.7599,46.7878,46.739,46.7878,10588.0
2015-08-18 14:15:00,67.06,67.11,67.05,67.11,3848.0,46.7878,46.8227,46.7809,46.8227,3848.0
2015-08-18 14:20:00,67.1,67.17,67.1,67.16,6095.0,46.8158,46.8646,46.8158,46.8576,6095.0
2015-08-18 14:25:00,67.15,67.16,67.11,67.14,4100.0,46.8506,46.8576,46.8227,46.8437,4100.0
2015-08-18 14:30:00,67.14,67.16,67.11,67.13,11069.0,46.8437,46.8576,46.8227,46.8367,11069.0
2015-08-18 14:35:00,67.13,67.17,67.12,67.17,5199.0,46.8367,46.8646,46.8297,46.8646,5199.0
2015-08-18 14:40:00,67.18,67.18,67.14,67.15,3509.0,46.8716,46.8716,46.8437,46.8506,3509.0
2015-08-18 14:45:00,67.14,67.14,67.1,67.13,4813.0,46.8437,46.8437,46.8158,46.8367,4813.0
2015-08-18 14:50:00,67.14,67.14,67.0,67.02,4199.0,46.8437,46.8437,46.746,46.7599,4199.0
2015-08-18 14:55:00,67.02,67.1,67.01,67.09,5063.0,46.7599,46.8158,46.753,46.8088,5063.0
2015-08-18 15:00:00,67.1,67.15,67.08,67.15,10073.0,46.8158,46.8506,46.8018,46.8506,10073.0
2015-08-18 15:05:00,67.14,67.15,67.09,67.12,9344.0,46.8437,46.8506,46.8088,46.8297,9344.0
2015-08-18 15:10:00,67.12,67.14,67.11,67.12,6344.0,46.8297,46.8437,46.8227,46.8297,6344.0
2015-08-18 15:15:00,67.12,67.2,67.11,67.2,9578.0,46.8297,46.8855,46.8227,46.8855,9578.0
2015-08-18 15:20:00,67.2,67.2,67.12,67.16,11336.0,46.8855,46.8855,46.8297,46.8576,11336.0
2015-08-18 15:25:00,67.16,67.17,67.12,67.15,12414.0,46.8576,46.8646,46.8297,46.8506,12414.0
2015-08-18 15:30:00,67.16,67.16,67.11,67.12,7007.0,46.8576,46.8576,46.8227,46.8297,7007.0
2015-08-18 15:35:00,67.12,67.15,67.12,67.15,9077.0,46.8297,46.8506,46.8297,46.8506,9077.0
2015-08-18 15:40:00,67.15,67.17,67.1,67.13,15721.0,46.8506,46.8646,46.8158,46.8367,15721.0
2015-08-18 15:45:00,67.13,67.15,67.11,67.13,19338.0,46.8367,46.8506,46.8227,46.8367,19338.0
2015-08-18 15:50:00,67.14,67.16,67.08,67.08,33179.0,46.8437,46.8576,46.8018,46.8018,33179.0
2015-08-18 15:55:00,67.1,67.22,67.09,67.18,61575.0,46.8158,46.8995,46.8088,46.8716,61575.0
2015-08-19 09:30:00,66.82,67.0,66.68,66.73,10148.0,46.6204,46.746,46.5227,46.5576,10148.0
2015-08-19 09:35:00,66.73,66.96,66.73,66.96,4565.0,46.5576,46.7181,46.5576,46.7181,4565.0
2015-08-19 09:40:00,67.01,67.07,66.93,67.07,8711.0,46.753,46.7948,46.6971,46.7948,8711.0
2015-08-19 09:45:00,67.0,67.09,67.0,67.03,6698.0,46.746,46.8088,46.746,46.7669,6698.0
2015-08-19 09:50:00,67.03,67.08,67.0,67.06,4001.0,46.7669,46.8018,46.746,46.7878,4001.0
2015-08-19 09:55:00,67.06,67.1,67.01,67.02,6400.0,46.7878,46.8158,46.753,46.7599,6400.0
2015-08-19 10:00:00,67.02,67.07,67.0,67.01,12693.0,46.7599,46.7948,46.746,46.753,12693.0
2015-08-19 10:05:00,67.01,67.03,66.98,66.99,4177.0,46.753,46.7669,46.732,46.739,4177.0
2015-08-19 10:10:00,66.98,67.08,66.98,67.01,8401.0,46.732,46.8018,46.732,46.753,8401.0
2015-08-19 10:15:00,67.0,67.06,66.99,67.03,8371.0,46.746,46.7878,46.739,46.7669,8371.0
2015-08-19 10:20:00,67.06,67.06,66.99,66.99,6500.0,46.7878,46.7878,46.739,46.739,6500.0
2015-08-19 10:25:00,66.99,66.99,66.85,66.91,5254.0,46.739,46.739,46.6413,46.6832,5254.0
2015-08-19 10:30:00,66.91,66.99,66.85,66.96,15601.0,46.6832,46.739,46.6413,46.7181,15601.0
2015-08-19 10:35:00,66.95,66.95,66.81,66.81,10550.0,46.7111,46.7111,46.6134,46.6134,10550.0
2015-08-19 10:40:00,66.81,66.85,66.78,66.83,10941.0,46.6134,46.6413,46.5925,46.6274,10941.0
2015-08-19 10:45:00,66.83,66.85,66.74,66.83,7313.0,46.6274,46.6413,46.5646,46.6274,7313.0
2015-08-19 10:50:00,66.84,66.9,66.82,66.9,10075.0,46.6344,46.6762,46.6204,46.6762,10075.0
2015-08-19 10:55:00,66.89,66.91,66.85,66.87,5174.0,46.6692,46.6832,46.6413,46.6553,5174.0
2015-08-19 11:00:00,66.87,66.96,66.87,66.93,3831.0,46.6553,46.7181,46.6553,46.6971,3831.0
2015-08-19 11:05:00,66.9,66.94,66.85,66.85,7222.0,46.6762,46.7041,46.6413,46.6413,7222.0
2015-08-19 11:10:00,66.85,66.87,66.82,66.87,4400.0,46.6413,46.6553,46.6204,46.6553,4400.0
2015-08-19 11:15:00,66.86,66.87,66.82,66.86,2316.0,46.6483,46.6553,46.6204,46.6483,2316.0
2015-08-19 11:20:00,66.86,66.9,66.79,66.81,6664.0,46.6483,46.6762,46.5995,46.6134,6664.0
2015-08-19 11:25:00,66.81,66.83,66.78,66.78,10121.0,46.6134,46.6274,46.5925,46.5925,10121.0
2015-08-19 11:30:00,66.79,66.79,66.73,66.73,4728.0,46.5995,46.5995,46.5576,46.5576,4728.0
2015-08-19 11:35:00,66.73,66.74,66.71,66.74,2600.0,46.5576,46.5646,46.5437,46.5646,2600.0
2015-08-19 11:40:00,66.75,66.75,66.71,66.73,5236.0,46.5716,46.5716,46.5437,46.5576,5236.0
2015-08-19 11:45:00,66.75,66.76,66.72,66.74,3734.0,46.5716,46.5785,46.5506,46.5646,3734.0
2015-08-19 11:50:00,66.73,66.73,66.63,66.64,2750.0,46.5576,46.5576,46.4878,46.4948,2750.0
2015-08-19 11:55:00,66.64,66.67,66.61,66.61,7890.0,46.4948,46.5157,46.4739,46.4739,7890.0
2015-08-19 12:00:00,66.62,66.65,66.6,66.64,7029.0,46.4809,46.5018,46.4669,46.4948,7029.0
2015-08-19 12:05:00,66.64,66.65,66.63,66.64,1358.0,46.4948,46.5018,46.4878,46.4948,1358.0
2015-08-19 12:10:00,66.64,66.75,66.64,66.75,8446.0,46.4948,46.5716,46.4948,46.5716,8446.0
2015-08-19 12:15:00,66.74,66.78,66.73,66.77,6421.0,46.5646,46.5925,46.5576,46.5855,6421.0
2015-08-19 12:20:00,66.78,66.81,66.77,66.81,1400.0,46.5925,46.6134,46.5855,46.6134,1400.0
2015-08-19 12:25:00,66.81,66.86,66.79,66.83,2175.0,46.6134,46.6483,46.5995,46.6274,2175.0
2015-08-19 12:30:00,66.83,66.92,66.83,66.91,3874.0,46.6274,46.6902,46.6274,46.6832,3874.0
2015-08-19 12:35:00,66.9,66.92,66.88,66.92,3070.0,46.6762,46.6902,46.6623,46.6902,3070.0
2015-08-19 12:40:00,66.94,66.97,66.92,66.92,2400.0,46.7041,46.7251,46.6902,46.6902,2400.0
2015-08-19 12:45:00,66.96,66.96,66.92,66.92,2250.0,46.7181,46.7181,46.6902,46.6902,2250.0
2015-08-19 12:50:00,66.91,66.93,66.87,66.87,5958.0,46.6832,46.6971,46.6553,46.6553,5958.0
2015-08-19 12:55:00,66.86,66.86,66.77,66.79,3150.0,46.6483,46.6483,46.5855,46.5995,3150.0
2015-08-19 13:00:00,66.78,66.85,66.77,66.84,10537.0,46.5925,46.6413,46.5855,46.6344,10537.0
2015-08-19 13:05:00,66.86,66.87,66.82,66.84,2000.0,46.6483,46.6553,46.6204,46.6344,2000.0
2015-08-19 13:10:00,66.82,66.88,66.82,66.87,1564.0,46.6204,46.6623,46.6204,46.6553,1564.0
2015-08-19 13:15:00,66.85,66.91,66.84,66.88,4500.0,46.6413,46.6832,46.6344,46.6623,4500.0
2015-08-19 13:20:00,66.87,66.87,66.82,66.84,3159.0,46.6553,46.6553,46.6204,46.6344,3159.0
2015-08-19 13:25:00,66.85,66.88,66.83,66.83,4345.0,46.6413,46.6623,46.6274,46.6274,4345.0
2015-08-19 13:30:00,66.81,66.85,66.78,66.84,11017.0,46.6134,46.6413,46.5925,46.6344,11017.0
2015-08-19 13:35:00,66.84,66.85,66.75,66.75,4300.0,46.6344,46.6413,46.5716,46.5716,4300.0
2015-08-19 13:40:00,66.74,66.81,66.72,66.8,6583.0,46.5646,46.6134,46.5506,46.6064,6583.0
2015-08-19 13:45:00,66.8,66.94,66.77,66.91,11366.0,46.6064,46.7041,46.5855,46.6832,11366.0
2015-08-19 13:50:00,66.89,66.93,66.86,66.92,4150.0,46.6692,46.6971,46.6483,46.6902,4150.0
2015-08-19 13:55:00,66.9,66.96,66.85,66.94,7112.0,46.6762,46.7181,46.6413,46.7041,7112.0
2015-08-19 14:00:00,66.93,66.98,66.91,66.94,7800.0,46.6971,46.732,46.6832,46.7041,7800.0
2015-08-19 14:05:00,66.95,67.05,66.94,67.02,9562.0,46.7111,46.7809,46.7041,46.7599,9562.0
2015-08-19 14:10:00,67.04,67.2,67.04,67.11,6280.0,46.7739,46.8855,46.7739,46.8227,6280.0
2015-08-19 14:15:00,67.11,67.15,67.08,67.09,5072.0,46.8227,46.8506,46.8018,46.8088,5072.0
2015-08-19 14:20:00,67.06,67.14,67.05,67.12,5550.0,46.7878,46.8437,46.7809,46.8297,5550.0
2015-08-19 14:25:00,67.12,67.18,67.07,67.09,2700.0,46.8297,46.8716,46.7948,46.8088,2700.0
2015-08-19 14:30:00,67.09,67.09,66.96,66.97,7371.0,46.8088,46.8088,46.7181,46.7251,7371.0
2015-08-19 14:35:00,66.97,67.0,66.96,66.98,5916.0,46.7251,46.746,46.7181,46.732,5916.0
2015-08-19 14:40:00,67.0,67.06,66.98,67.03,9166.0,46.746,46.7878,46.732,46.7669,9166.0
2015-08-19 14:45:00,67.03,67.04,66.97,67.02,6535.0,46.7669,46.7739,46.7251,46.7599,6535.0
2015-08-19 14:50:00,66.99,67.03,66.96,67.01,10102.0,46.739,46.7669,46.7181,46.753,10102.0
2015-08-19 14:55:00,67.0,67.0,66.87,66.87,11205.0,46.746,46.746,46.6553,46.6553,11205.0
2015-08-19 15:00:00,66.87,66.87,66.77,66.8,6955.0,46.6553,46.6553,46.5855,46.6064,6955.0
2015-08-19 15:05:00,66.81,66.83,66.75,66.81,8595.0,46.6134,46.6274,46.5716,46.6134,8595.0
2015-08-19 15:10:00,66.82,66.83,66.79,66.83,10016.0,46.6204,46.6274,46.5995,46.6274,10016.0
2015-08-19 15:15:00,66.82,66.89,66.79,66.85,6923.0,46.6204,46.6692,46.5995,46.6413,6923.0
2015-08-19 15:20:00,66.84,66.94,66.83,66.92,11095.0,46.6344,46.7041,46.6274,46.6902,11095.0
2015-08-19 15:25:00,66.92,66.94,66.91,66.94,4100.0,46.6902,46.7041,46.6832,46.7041,4100.0
2015-08-19 15:30:00,66.98,66.98,66.92,66.95,8646.0,46.732,46.732,46.6902,46.7111,8646.0
2015-08-19 15:35:00,66.95,66.95,66.86,66.88,12909.0,46.7111,46.7111,46.6483,46.6623,12909.0
2015-08-19 15:40:00,66.88,66.94,66.88,66.93,16628.0,46.6623,46.7041,46.6623,46.6971,16628.0
2015-08-19 15:45:00,66.92,66.99,66.91,66.97,10403.0,46.6902,46.739,46.6832,46.7251,10403.0
2015-08-19 15:50:00,66.96,67.0,66.94,66.96,15428.0,46.7181,46.746,46.7041,46.7181,15428.0
2015-08-19 15:55:00,66.96,66.99,66.9,66.91,41113.0,46.7181,46.739,46.6762,46.6832,41113.0
2015-08-20 09:30:00,66.65,66.66,66.53,66.56,16863.0,46.5018,46.5088,46.4181,46.439,16863.0
2015-08-20 09:35:00,66.55,66.76,66.53,66.69,6803.0,46.432,46.5785,46.4181,46.5297,6803.0
2015-08-20 09:40:00,66.69,66.84,66.67,66.7,5402.0,46.5297,46.6344,46.5157,46.5367,5402.0
2015-08-20 09:45:00,66.68,66.7,66.53,66.59,7071.0,46.5227,46.5367,46.4181,46.4599,7071.0
2015-08-20 09:50:00,66.55,66.61,66.49,66.5,4800.0,46.432,46.4739,46.3902,46.3971,4800.0
2015-08-20 09:55:00,66.47,66.58,66.47,66.57,4953.0,46.3762,46.4529,46.3762,46.446,4953.0
2015-08-20 10:00:00,66.54,66.6,66.43,66.56,13338.0,46.425,46.4669,46.3483,46.439,13338.0
2015-08-20 10:05:00,66.59,66.6,66.52,66.57,3644.0,46.4599,46.4669,46.4111,46.446,3644.0
2015-08-20 10:10:00,66.55,66.62,66.53,66.56,4355.0,46.432,46.4809,46.4181,46.439,4355.0
2015-08-20 10:15:00,66.56,66.65,66.53,66.65,3450.0,46.439,46.5018,46.4181,46.5018,3450.0
2015-08-20 10:20:00,66.64,66.69,66.56,66.69,5800.0,46.4948,46.5297,46.439,46.5297,5800.0
2015-08-20 10:25:00,66.65,66.65,66.53,66.57,1650.0,46.5018,46.5018,46.4181,46.446,1650.0
2015-08-20 10:30:00,66.56,66.69,66.55,66.69,7989.0,46.439,46.5297,46.432,46.5297,7989.0
2015-08-20 10:35:00,66.67,66.78,66.62,66.75,4198.0,46.5157,46.5925,46.4809,46.5716,4198.0
2015-08-20 10:40:00,66.74,66.77,66.68,66.77,4500.0,46.5646,46.5855,46.5227,46.5855,4500.0
2015-08-20 10:45:00,66.79,66.88,66.79,66.84,3398.0,46.5995,46.6623,46.5995,46.6344,3398.0
2015-08-20 10:50:00,66.81,66.81,66.75,66.79,3200.0,46.6134,46.6134,46.5716,46.5995,3200.0
2015-08-20 10:55:00,66.78,66.8,66.76,66.8,12584.0,46.5925,46.6064,46.5785,46.6064,12584.0
2015-08-20 11:00:00,66.78,66.79,66.68,66.69,6023.0,46.5925,46.5995,46.5227,46.5297,6023.0
2015-08-20 11:05:00,66.7,66.7,66.62,66.64,7588.0,46.5367,46.5367,46.4809,46.4948,7588.0
2015-08-20 11:10:00,66.63,66.66,66.61,66.64,6184.0,46.4878,46.5088,46.4739,46.4948,6184.0
2015-08-20 11:15:00,66.67,66.67,66.64,66.64,2481.0,46.5157,46.5157,46.4948,46.4948,2481.0
2015-08-20 11:20:00,66.64,66.7,66.63,66.69,3572.0,46.4948,46.5367,46.4878,46.5297,3572.0
2015-08-20 11:25:00,66.71,66.79,66.71,66.77,5750.0,46.5437,46.5995,46.5437,46.5855,5750.0
2015-08-20 11:30:00,66.72,66.77,66.7,66.76,2400.0,46.5506,46.5855,46.5367,46.5785,2400.0
2015-08-20 11:35:00,66.75,66.77,66.74,66.76,3000.0,46.5716,46.5855,46.5646,46.5785,3000.0
2015-08-20 11:40:00,66.77,66.85,66.77,66.83,4833.0,46.5855,46.6413,46.5855,46.6274,4833.0
2015-08-20 11:45:00,66.85,66.9,66.85,66.9,3695.0,46.6413,46.6762,46.6413,46.6762,3695.0
2015-08-20 11:50:00,66.91,66.95,66.89,66.95,2406.0,46.6832,46.7111,46.6692,46.7111,2406.0
2015-08-20 11:55:00,66.94,66.95,66.89,66.9,2768.0,46.7041,46.7111,46.6692,46.6762,2768.0
2015-08-20 12:00:00,66.9,66.91,66.87,66.87,1645.0,46.6762,46.6832,46.6553,46.6553,1645.0
2015-08-20 12:05:00,66.88,66.92,66.88,66.91,2750.0,46.6623,46.6902,46.6623,46.6832,2750.0
2015-08-20 12:10:00,66.9,66.9,66.85,66.85,9076.0,46.6762,46.6762,46.6413,46.6413,9076.0
2015-08-20 12:15:00,66.84,66.88,66.8,66.87,3000.0,46.6344,46.6623,46.6064,46.6553,3000.0
2015-08-20 12:20:00,66.88,66.88,66.83,66.83,900.0,46.6623,46.6623,46.6274,46.6274,900.0
2015-08-20 12:25:00,66.82,66.86,66.8,66.85,1500.0,46.6204,46.6483,46.6064,46.6413,1500.0
2015-08-20 12:30:00,66.86,66.93,66.85,66.92,900.0,46.6483,46.6971,46.6413,46.6902,900.0
2015-08-20 12:35:00,66.93,66.93,66.92,66.92,500.0,46.6971,46.6971,46.6902,46.6902,500.0
2015-08-20 12:40:00,66.94,66.97,66.92,66.97,3216.0,46.7041,46.7251,46.6902,46.7251,3216.0
2015-08-20 12:45:00,66.95,66.97,66.94,66.95,2322.0,46.7111,46.7251,46.7041,46.7111,2322.0
2015-08-20 12:50:00,66.97,66.97,66.92,66.93,3939.0,46.7251,46.7251,46.6902,46.6971,3939.0
2015-08-20 12:55:00,66.93,66.94,66.88,66.91,2307.0,46.6971,46.7041,46.6623,46.6832,2307.0
2015-08-20 13:00:00,66.9,66.9,66.85,66.86,1200.0,46.6762,46.6762,46.6413,46.6483,1200.0
2015-08-20 13:05:00,66.86,66.87,66.84,66.84,3246.0,46.6483,46.6553,46.6344,46.6344,3246.0
2015-08-20 13:10:00,66.84,66.92,66.84,66.91,13208.0,46.6344,46.6902,46.6344,46.6832,13208.0
2015-08-20 13:15:00,66.91,67.03,66.91,67.03,5800.0,46.6832,46.7669,46.6832,46.7669,5800.0
2015-08-20 13:20:00,67.03,67.05,67.0,67.02,8240.0,46.7669,46.7809,46.746,46.7599,8240.0
2015-08-20 13:25:00,67.02,67.07,66.96,67.06,6022.0,46.7599,46.7948,46.7181,46.7878,6022.0
2015-08-20 13:30:00,67.05,67.05,66.97,66.99,7323.0,46.7809,46.7809,46.7251,46.739,7323.0
2015-08-20 13:35:00,66.99,67.06,66.98,67.03,6070.0,46.739,46.7878,46.732,46.7669,6070.0
2015-08-20 13:40:00,67.0,67.04,67.0,67.03,4198.0,46.746,46.7739,46.746,46.7669,4198.0
2015-08-20 13:45:00,67.03,67.09,67.03,67.09,5900.0,46.7669,46.8088,46.7669,46.8088,5900.0
2015-08-20 13:50:00,67.11,67.21,67.08,67.19,15957.0,46.8227,46.8925,46.8018,46.8785,15957.0
2015-08-20 13:55:00,67.18,67.19,67.14,67.15,1564.0,46.8716,46.8785,46.8437,46.8506,1564.0
2015-08-20 14:00:00,67.13,67.15,67.11,67.11,4242.0,46.8367,46.8506,46.8227,46.8227,4242.0
2015-08-20 14:05:00,67.1,67.11,67.04,67.08,4125.0,46.8158,46.8227,46.7739,46.8018,4125.0
2015-08-20 14:10:00,67.07,67.15,67.07,67.15,7356.0,46.7948,46.8506,46.7948,46.8506,7356.0
2015-08-20 14:15:00,67.15,67.17,67.13,67.16,5715.0,46.8506,46.8646,46.8367,46.8576,5715.0
2015-08-20 14:20:00,67.14,67.16,67.1,67.13,8819.0,46.8437,46.8576,46.8158,46.8367,8819.0
2015-08-20 14:25:00,67.14,67.14,67.02,67.02,4150.0,46.8437,46.8437,46.7599,46.7599,4150.0
2015-08-20 14:30:00,67.0,67.02,66.93,66.95,3807.0,46.746,46.7599,46.6971,46.7111,3807.0
2015-08-20 14:35:00,66.95,67.01,66.95,66.98,8970.0,46.7111,46.753,46.7111,46.732,8970.0
2015-08-20 14:40:00,66.98,67.0,66.95,66.99,7105.0,46.732,46.746,46.7111,46.739,7105.0
2015-08-20 14:45:00,66.98,66.98,66.85,66.86,3521.0,46.732,46.732,46.6413,46.6483,3521.0
2015-08-20 14:50:00,66.87,66.89,66.84,66.85,2370.0,46.6553,46.6692,46.6344,46.6413,2370.0
2015-08-20 14:55:00,66.83,66.88,66.82,66.86,5460.0,46.6274,46.6623,46.6204,46.6483,5460.0
2015-08-20 15:00:00,66.86,66.94,66.85,66.93,5418.0,46.6483,46.7041,46.6413,46.6971,5418.0
2015-08-20 15:05:00,66.93,66.94,66.91,66.94,5198.0,46.6971,46.7041,46.6832,46.7041,5198.0
2015-08-20 15:10:00,66.94,66.94,66.89,66.9,2861.0,46.7041,46.7041,46.6692,46.6762,2861.0
2015-08-20 15:15:00,66.9,66.91,66.85,66.86,5806.0,46.6762,46.6832,46.6413,46.6483,5806.0
2015-08-20 15:20:00,66.86,66.89,66.85,66.85,7818.0,46.6483,46.6692,46.6413,46.6413,7818.0
2015-08-20 15:25:00,66.86,66.91,66.85,66.91,10191.0,46.6483,46.6832,46.6413,46.6832,10191.0
2015-08-20 15:30:00,66.91,66.94,66.87,66.9,10490.0,46.6832,46.7041,46.6553,46.6762,10490.0
2015-08-20 15:35:00,66.89,66.91,66.8,66.83,8114.0,46.6692,46.6832,46.6064,46.6274,8114.0
2015-08-20 15:40:00,66.8,66.81,66.75,66.8,13293.0,46.6064,46.6134,46.5716,46.6064,13293.0
2015-08-20 15:45:00,66.78,66.81,66.69,66.71,19139.0,46.5925,46.6134,46.5297,46.5437,19139.0
2015-08-20 15:50:00,66.72,66.72,66.61,66.62,18662.0,46.5506,46.5506,46.4739,46.4809,18662.0
2015-08-20 15:55:00,66.62,66.71,66.61,66.65,76368.0,46.4809,46.5437,46.4739,46.5018,76368.0
2015-08-21 09:30:00,66.27,66.6,66.27,66.48,17781.0,46.2367,46.4669,46.2367,46.3832,17781.0
2015-08-21 09:35:00,66.6,66.96,66.56,66.85,27429.0,46.4669,46.7181,46.439,46.6413,27429.0
2015-08-21 09:40:00,66.85,66.98,66.76,66.96,25722.0,46.6413,46.732,46.5785,46.7181,25722.0
2015-08-21 09:45:00,66.9,67.06,66.9,67.06,16557.0,46.6762,46.7878,46.6762,46.7878,16557.0
2015-08-21 09:50:00,67.07,67.1,66.96,67.01,15812.0,46.7948,46.8158,46.7181,46.753,15812.0
2015-08-21 09:55:00,67.02,67.12,66.99,67.06,7157.0,46.7599,46.8297,46.739,46.7878,7157.0
2015-08-21 10:00:00,67.05,67.19,67.04,67.16,7727.0,46.7809,46.8785,46.7739,46.8576,7727.0
2015-08-21 10:05:00,67.16,67.19,67.09,67.12,5905.0,46.8576,46.8785,46.8088,46.8297,5905.0
2015-08-21 10:10:00,67.17,67.2,66.91,66.92,12955.0,46.8646,46.8855,46.6832,46.6902,12955.0
2015-08-21 10:15:00,66.9,67.0,66.9,67.0,3298.0,46.6762,46.746,46.6762,46.746,3298.0
2015-08-21 10:20:00,66.99,67.01,66.94,66.97,7033.0,46.739,46.753,46.7041,46.7251,7033.0
2015-08-21 10:25:00,66.98,66.99,66.75,66.75,12249.0,46.732,46.739,46.5716,46.5716,12249.0
2015-08-21 10:30:00,66.8,66.84,66.76,66.84,4398.0,46.6064,46.6344,46.5785,46.6344,4398.0
2015-08-21 10:35:00,66.8,66.88,66.73,66.76,7086.0,46.6064,46.6623,46.5576,46.5785,7086.0
2015-08-21 10:40:00,66.77,66.91,66.77,66.89,6993.0,46.5855,46.6832,46.5855,46.6692,6993.0
2015-08-21 10:45:00,66.92,66.92,66.86,66.91,8796.0,46.6902,46.6902,46.6483,46.6832,8796.0
2015-08-21 10:50:00,66.9,66.91,66.85,66.87,3790.0,46.6762,46.6832,46.6413,46.6553,3790.0
2015-08-21 10:55:00,66.87,66.92,66.85,66.91,8857.0,46.6553,46.6902,46.6413,46.6832,8857.0
2015-08-21 11:00:00,66.94,66.95,66.85,66.85,9241.0,46.7041,46.7111,46.6413,46.6413,9241.0
2015-08-21 11:05:00,66.85,66.91,66.83,66.86,6101.0,46.6413,46.6832,46.6274,46.6483,6101.0
2015-08-21 11:10:00,66.85,66.86,66.66,66.77,10554.0,46.6413,46.6483,46.5088,46.5855,10554.0
2015-08-21 11:15:00,66.75,66.78,66.68,66.68,7015.0,46.5716,46.5925,46.5227,46.5227,7015.0
2015-08-21 11:20:00,66.68,66.77,66.68,66.72,8836.0,46.5227,46.5855,46.5227,46.5506,8836.0
2015-08-21 11:25:00,66.71,66.82,66.7,66.79,7021.0,46.5437,46.6204,46.5367,46.5995,7021.0
2015-08-21 11:30:00,66.79,66.8,66.7,66.72,25785.0,46.5995,46.6064,46.5367,46.5506,25785.0
2015-08-21 11:35:00,66.7,66.79,66.69,66.71,15551.0,46.5367,46.5995,46.5297,46.5437,15551.0
2015-08-21 11:40:00,66.72,66.82,66.7,66.81,7343.0,46.5506,46.6204,46.5367,46.6134,7343.0
2015-08-21 11:45:00,66.8,66.86,66.79,66.86,9016.0,46.6064,46.6483,46.5995,46.6483,9016.0
2015-08-21 11:50:00,66.87,66.96,66.86,66.95,9208.0,46.6553,46.7181,46.6483,46.7111,9208.0
2015-08-21 11:55:00,66.96,67.06,66.96,67.04,7999.0,46.7181,46.7878,46.7181,46.7739,7999.0
2015-08-21 12:00:00,67.04,67.05,66.97,66.99,8440.0,46.7739,46.7809,46.7251,46.739,8440.0
2015-08-21 12:05:00,66.96,66.96,66.81,66.83,24421.0,46.7181,46.7181,46.6134,46.6274,24421.0
2015-08-21 12:10:00,66.82,66.87,66.8,66.86,7575.0,46.6204,46.6553,46.6064,46.6483,7575.0
2015-08-21 12:15:00,66.87,66.87,66.83,66.85,14154.0,46.6553,46.6553,46.6274,46.6413,14154.0
2015-08-21 12:20:00,66.84,66.86,66.8,66.82,16926.0,46.6344,46.6483,46.6064,46.6204,16926.0
2015-08-21 12:25:00,66.82,66.85,66.79,66.8,16072.0,46.6204,46.6413,46.5995,46.6064,16072.0
2015-08-21 12:30:00,66.82,66.84,66.81,66.82,4645.0,46.6204,46.6344,46.6134,46.6204,4645.0
2015-08-21 12:35:00,66.82,66.83,66.76,66.78,6200.0,46.6204,46.6274,46.5785,46.5925,6200.0
2015-08-21 12:40:00,66.76,66.76,66.7,66.74,2350.0,46.5785,46.5785,46.5367,46.5646,2350.0
2015-08-21 12:45:00,66.74,66.74,66.71,66.73,8177.0,46.5646,46.5646,46.5437,46.5576,8177.0
2015-08-21 12:50:00,66.73,66.8,66.72,66.75,14177.0,46.5576,46.6064,46.5506,46.5716,14177.0
2015-08-21 12:55:00,66.75,66.79,66.72,66.73,9014.0,46.5716,46.5995,46.5506,46.5576,9014.0
2015-08-21 13:00:00,66.72,66.77,66.63,66.7,12329.0,46.5506,46.5855,46.4878,46.5367,12329.0
2015-08-21 13:05:00,66.69,66.7,66.64,66.68,10100.0,46.5297,46.5367,46.4948,46.5227,10100.0
2015-08-21 13:10:00,66.67,66.68,66.64,66.67,7803.0,46.5157,46.5227,46.4948,46.5157,7803.0
2015-08-21 13:15:00,66.67,66.7,66.65,66.68,4153.0,46.5157,46.5367,46.5018,46.5227,4153.0
2015-08-21 13:20:00,66.69,66.76,66.68,66.76,5750.0,46.5297,46.5785,46.5227,46.5785,5750.0
2015-08-21 13:25:00,66.73,66.83,66.73,66.77,31471.0,46.5576,46.6274,46.5576,46.5855,31471.0
2015-08-21 13:30:00,66.77,66.77,66.67,66.75,6920.0,46.5855,46.5855,46.5157,46.5716,6920.0
2015-08-21 13:35:00,66.74,66.77,66.69,66.7,4720.0,46.5646,46.5855,46.5297,46.5367,4720.0
2015-08-21 13:40:00,66.68,66.8,66.68,66.75,12201.0,46.5227,46.6064,46.5227,46.5716,12201.0
2015-08-21 13:45:00,66.75,66.75,66.67,66.7,7724.0,46.5716,46.5716,46.5157,46.5367,7724.0
2015-08-21 13:50:00,66.7,66.83,66.7,66.77,9227.0,46.5367,46.6274,46.5367,46.5855,9227.0
2015-08-21 13:55:00,66.77,66.8,66.75,66.79,3681.0,46.5855,46.6064,46.5716,46.5995,3681.0
2015-08-21 14:00:00,66.8,66.84,66.8,66.84,3508.0,46.6064,46.6344,46.6064,46.6344,3508.0
2015-08-21 14:05:00,66.81,66.81,66.68,66.7,6856.0,46.6134,46.6134,46.5227,46.5367,6856.0
2015-08-21 14:10:00,66.7,66.7,66.62,66.63,6195.0,46.5367,46.5367,46.4809,46.4878,6195.0
2015-08-21 14:15:00,66.65,66.68,66.6,66.65,13960.0,46.5018,46.5227,46.4669,46.5018,13960.0
2015-08-21 14:20:00,66.65,66.67,66.62,66.63,12336.0,46.5018,46.5157,46.4809,46.4878,12336.0
2015-08-21 14:25:00,66.66,66.66,66.6,66.63,8185.0,46.5088,46.5088,46.4669,46.4878,8185.0
2015-08-21 14:30:00,66.64,66.65,66.61,66.62,5250.0,46.4948,46.5018,46.4739,46.4809,5250.0
2015-08-21 14:35:00,66.61,66.62,66.45,66.47,21170.0,46.4739,46.4809,46.3622,46.3762,21170.0
2015-08-21 14:40:00,66.47,66.48,66.36,66.38,7291.0,46.3762,46.3832,46.2995,46.3134,7291.0
2015-08-21 14:45:00,66.39,66.39,66.23,66.25,8797.0,46.3204,46.3204,46.2088,46.2227,8797.0
2015-08-21 14:50:00,66.24,66.24,66.17,66.19,10851.0,46.2157,46.2157,46.1669,46.1808,10851.0
2015-08-21 14:55:00,66.17,66.3,66.17,66.3,12899.0,46.1669,46.2576,46.1669,46.2576,12899.0
2015-08-21 15:00:00,66.3,66.34,66.22,66.24,15546.0,46.2576,46.2855,46.2018,46.2157,15546.0
2015-08-21 15:05:00,66.23,66.27,66.2,66.21,14920.0,46.2088,46.2367,46.1878,46.1948,14920.0
2015-08-21 15:10:00,66.21,66.21,66.09,66.13,17637.0,46.1948,46.1948,46.1111,46.139,17637.0
2015-08-21 15:15:00,66.14,66.14,66.01,66.13,11427.0,46.146,46.146,46.0553,46.139,11427.0
2015-08-21 15:20:00,66.11,66.12,66.03,66.03,10089.0,46.125,46.132,46.0692,46.0692,10089.0
2015-08-21 15:25:00,66.04,66.04,65.91,65.97,12261.0,46.0762,46.0762,45.9855,46.0274,12261.0
2015-08-21 15:30:00,65.93,65.94,65.8,65.84,21720.0,45.9994,46.0064,45.9087,45.9367,21720.0
2015-08-21 15:35:00,65.84,65.91,65.82,65.84,28809.0,45.9367,45.9855,45.9227,45.9367,28809.0
2015-08-21 15:40:00,65.85,65.97,65.85,65.97,21241.0,45.9436,46.0274,45.9436,46.0274,21241.0
2015-08-21 15:45:00,65.97,66.01,65.88,66.01,29762.0,46.0274,46.0553,45.9646,46.0553,29762.0
2015-08-21 15:50:00,66.03,66.12,65.99,66.02,51550.0,46.0692,46.132,46.0413,46.0622,51550.0
2015-08-21 15:55:00,66.02,66.13,65.91,65.93,94836.0,46.0622,46.139,45.9855,45.9994,94836.0
2015-08-24 09:30:00,63.49,63.55,62.47,63.52,46254.0,44.2971,44.3389,43.5854,44.318,46254.0
2015-08-24 09:35:00,63.59,63.59,62.14,62.46,18793.0,44.3668,44.3668,43.3552,43.5784,18793.0
2015-08-24 09:40:00,62.41,63.41,62.23,63.24,10166.0,43.5435,44.2412,43.4179,44.1226,10166.0
2015-08-24 09:45:00,63.28,63.75,63.28,63.46,10711.0,44.1505,44.4785,44.1505,44.2761,10711.0
2015-08-24 09:50:00,63.52,63.9,63.38,63.73,44277.0,44.318,44.5831,44.2203,44.4645,44277.0
2015-08-24 09:55:00,63.73,63.87,63.55,63.66,27759.0,44.4645,44.5622,44.3389,44.4157,27759.0
2015-08-24 10:00:00,63.69,64.3,63.43,64.19,16651.0,44.4366,44.8622,44.2552,44.7854,16651.0
2015-08-24 10:05:00,64.29,64.37,64.11,64.28,18542.0,44.8552,44.911,44.7296,44.8482,18542.0
2015-08-24 10:10:00,64.22,64.52,64.12,64.24,14046.0,44.8064,45.0157,44.7366,44.8203,14046.0
2015-08-24 10:15:00,64.24,64.64,64.2,64.62,22240.0,44.8203,45.0994,44.7924,45.0855,22240.0
2015-08-24 10:20:00,64.54,64.93,64.49,64.93,14502.0,45.0296,45.3017,44.9948,45.3017,14502.0
2015-08-24 10:25:00,64.84,64.87,64.36,64.36,16218.0,45.2389,45.2599,44.9041,44.9041,16218.0
2015-08-24 10:30:00,64.31,64.31,64.02,64.25,22605.0,44.8692,44.8692,44.6668,44.8273,22605.0
2015-08-24 10:35:00,64.25,64.71,64.19,64.56,34732.0,44.8273,45.1482,44.7854,45.0436,34732.0
2015-08-24 10:40:00,64.56,64.74,64.51,64.72,18256.0,45.0436,45.1692,45.0087,45.1552,18256.0
2015-08-24 10:45:00,64.72,64.73,64.55,64.65,12348.0,45.1552,45.1622,45.0366,45.1064,12348.0
2015-08-24 10:50:00,64.63,64.91,64.61,64.79,31436.0,45.0924,45.2878,45.0785,45.2041,31436.0
2015-08-24 10:55:00,64.79,64.84,64.65,64.84,19027.0,45.2041,45.2389,45.1064,45.2389,19027.0
2015-08-24 11:00:00,64.81,64.84,64.59,64.72,11328.0,45.218,45.2389,45.0645,45.1552,11328.0
2015-08-24 11:05:00,64.63,64.66,64.33,64.45,33740.0,45.0924,45.1134,44.8831,44.9668,33740.0
2015-08-24 11:10:00,64.4,64.49,64.31,64.45,13900.0,44.932,44.9948,44.8692,44.9668,13900.0
2015-08-24 11:15:00,64.44,64.45,64.36,64.36,8080.0,44.9599,44.9668,44.9041,44.9041,8080.0
2015-08-24 11:20:00,64.38,64.5,64.35,64.46,22200.0,44.918,45.0017,44.8971,44.9738,22200.0
2015-08-24 11:25:00,64.43,64.52,64.38,64.39,11421.0,44.9529,45.0157,44.918,44.925,11421.0
2015-08-24 11:30:00,64.43,64.49,64.38,64.45,25297.0,44.9529,44.9948,44.918,44.9668,25297.0
2015-08-24 11:35:00,64.47,64.65,64.43,64.63,7148.0,44.9808,45.1064,44.9529,45.0924,7148.0
2015-08-24 11:40:00,64.59,64.65,64.55,64.65,4940.0,45.0645,45.1064,45.0366,45.1064,4940.0
2015-08-24 11:45:00,64.68,64.69,64.58,64.65,4669.0,45.1273,45.1343,45.0575,45.1064,4669.0
2015-08-24 11:50:00,64.65,64.81,64.65,64.8,12763.0,45.1064,45.218,45.1064,45.211,12763.0
2015-08-24 11:55:00,64.87,64.91,64.75,64.78,6434.0,45.2599,45.2878,45.1762,45.1971,6434.0
2015-08-24 12:00:00,64.79,64.8,64.45,64.45,9910.0,45.2041,45.211,44.9668,44.9668,9910.0
2015-08-24 12:05:00,64.46,64.73,64.41,64.61,11415.0,44.9738,45.1622,44.9389,45.0785,11415.0
2015-08-24 12:10:00,64.66,64.75,64.59,64.69,16067.0,45.1134,45.1762,45.0645,45.1343,16067.0
2015-08-24 12:15:00,64.68,64.76,64.63,64.75,7939.0,45.1273,45.1831,45.0924,45.1762,7939.0
2015-08-24 12:20:00,64.75,64.75,64.64,64.75,9271.0,45.1762,45.1762,45.0994,45.1762,9271.0
2015-08-24 12:25:00,64.75,64.83,64.72,64.8,19060.0,45.1762,45.232,45.1552,45.211,19060.0
2015-08-24 12:30:00,64.76,64.77,64.66,64.69,10561.0,45.1831,45.1901,45.1134,45.1343,10561.0
2015-08-24 12:35:00,64.72,64.77,64.71,64.73,6419.0,45.1552,45.1901,45.1482,45.1622,6419.0
2015-08-24 12:40:00,64.69,64.75,64.6,64.62,6534.0,45.1343,45.1762,45.0715,45.0855,6534.0
2015-08-24 12:45:00,64.63,64.66,64.38,64.38,19558.0,45.0924,45.1134,44.918,44.918,19558.0
2015-08-24 12:50:00,64.39,64.62,64.38,64.55,20784.0,44.925,45.0855,44.918,45.0366,20784.0
2015-08-24 12:55:00,64.56,64.58,64.44,64.53,11137.0,45.0436,45.0575,44.9599,45.0227,11137.0
2015-08-24 13:00:00,64.58,64.64,64.51,64.63,14652.0,45.0575,45.0994,45.0087,45.0924,14652.0
2015-08-24 13:05:00,64.69,64.74,64.64,64.74,4366.0,45.1343,45.1692,45.0994,45.1692,4366.0
2015-08-24 13:10:00,64.7,64.78,64.56,64.57,11245.0,45.1413,45.1971,45.0436,45.0506,11245.0
2015-08-24 13:15:00,64.61,64.69,64.59,64.67,11670.0,45.0785,45.1343,45.0645,45.1203,11670.0
2015-08-24 13:20:00,64.66,64.66,64.44,64.48,8237.0,45.1134,45.1134,44.9599,44.9878,8237.0
2015-08-24 13:25:00,64.52,64.52,64.36,64.4,33835.0,45.0157,45.0157,44.9041,44.932,33835.0
2015-08-24 13:30:00,64.4,64.4,64.3,64.3,6015.0,44.932,44.932,44.8622,44.8622,6015.0
2015-08-24 13:35:00,64.3,64.33,64.22,64.25,14772.0,44.8622,44.8831,44.8064,44.8273,14772.0
2015-08-24 13:40:00,64.25,64.32,64.24,64.28,14256.0,44.8273,44.8761,44.8203,44.8482,14256.0
2015-08-24 13:45:00,64.27,64.37,64.26,64.35,14209.0,44.8413,44.911,44.8343,44.8971,14209.0
2015-08-24 13:50:00,64.35,64.35,64.17,64.17,9800.0,44.8971,44.8971,44.7715,44.7715,9800.0
2015-08-24 13:55:00,64.16,64.16,64.04,64.08,19310.0,44.7645,44.7645,44.6808,44.7087,19310.0
2015-08-24 14:00:00,64.05,64.09,64.03,64.08,15529.0,44.6878,44.7157,44.6738,44.7087,15529.0
2015-08-24 14:05:00,64.06,64.06,63.93,63.96,6934.0,44.6947,44.6947,44.604,44.625,6934.0
2015-08-24 14:10:00,63.94,63.97,63.85,63.9,7237.0,44.611,44.6319,44.5482,44.5831,7237.0
2015-08-24 14:15:00,63.9,63.98,63.81,63.97,26150.0,44.5831,44.6389,44.5203,44.6319,26150.0
2015-08-24 14:20:00,64.0,64.06,63.97,64.05,10418.0,44.6529,44.6947,44.6319,44.6878,10418.0
2015-08-24 14:25:00,64.0,64.06,63.98,64.01,11412.0,44.6529,44.6947,44.6389,44.6599,11412.0
2015-08-24 14:30:00,64.0,64.02,63.82,63.83,23880.0,44.6529,44.6668,44.5273,44.5343,23880.0
2015-08-24 14:35:00,63.84,63.89,63.71,63.73,20199.0,44.5412,44.5761,44.4505,44.4645,20199.0
2015-08-24 14:40:00,63.72,63.73,63.59,63.6,18772.0,44.4575,44.4645,44.3668,44.3738,18772.0
2015-08-24 14:45:00,63.6,63.66,63.58,63.63,14797.0,44.3738,44.4157,44.3598,44.3947,14797.0
2015-08-24 14:50:00,63.64,63.66,63.34,63.34,24067.0,44.4017,44.4157,44.1924,44.1924,24067.0
2015-08-24 14:55:00,63.32,63.43,63.16,63.22,11960.0,44.1784,44.2552,44.0668,44.1087,11960.0
2015-08-24 15:00:00,63.19,63.33,63.08,63.31,17145.0,44.0877,44.1854,44.011,44.1715,17145.0
2015-08-24 15:05:00,63.31,63.43,63.31,63.43,13982.0,44.1715,44.2552,44.1715,44.2552,13982.0
2015-08-24 15:10:00,63.43,63.43,63.3,63.38,14025.0,44.2552,44.2552,44.1645,44.2203,14025.0
2015-08-24 15:15:00,63.35,63.39,63.22,63.23,17778.0,44.1994,44.2273,44.1087,44.1157,17778.0
2015-08-24 15:20:00,63.23,63.25,63.0,63.05,46444.0,44.1157,44.1296,43.9552,43.9901,46444.0
2015-08-24 15:25:00,63.06,63.16,62.93,63.0,33685.0,43.997,44.0668,43.9063,43.9552,33685.0
2015-08-24 15:30:00,63.0,63.06,62.75,62.88,24755.0,43.9552,43.997,43.7808,43.8715,24755.0
2015-08-24 15:35:00,62.88,63.37,62.88,63.32,39536.0,43.8715,44.2133,43.8715,44.1784,39536.0
2015-08-24 15:40:00,63.32,63.35,63.01,63.2,50038.0,44.1784,44.1994,43.9622,44.0947,50038.0
2015-08-24 15:45:00,63.19,63.41,63.06,63.25,72612.0,44.0877,44.2412,43.997,44.1296,72612.0
2015-08-24 15:50:00,63.25,63.25,63.0,63.2,44531.0,44.1296,44.1296,43.9552,44.0947,44531.0
2015-08-24 15:55:00,63.23,63.27,62.84,62.9,119330.0,44.1157,44.1436,43.8435,43.8854,119330.0
2015-08-25 09:30:00,64.37,64.43,64.36,64.43,400.0,44.911,44.9529,44.9041,44.9529,400.0
2015-08-25 09:35:00,64.2,64.43,63.32,63.35,28291.0,44.7924,44.9529,44.1784,44.1994,28291.0
2015-08-25 09:40:00,63.33,63.65,63.27,63.39,13593.0,44.1854,44.4087,44.1436,44.2273,13593.0
2015-08-25 09:45:00,63.36,63.56,63.26,63.26,10873.0,44.2064,44.3459,44.1366,44.1366,10873.0
2015-08-25 09:50:00,63.35,63.69,63.31,63.53,16052.0,44.1994,44.4366,44.1715,44.325,16052.0
2015-08-25 09:55:00,63.52,63.75,63.47,63.68,9447.0,44.318,44.4785,44.2831,44.4296,9447.0
2015-08-25 10:00:00,63.65,63.65,63.49,63.55,7996.0,44.4087,44.4087,44.2971,44.3389,7996.0
2015-08-25 10:05:00,63.55,63.76,63.55,63.66,6692.0,44.3389,44.4854,44.3389,44.4157,6692.0
2015-08-25 10:10:00,63.65,63.72,63.61,63.64,10413.0,44.4087,44.4575,44.3808,44.4017,10413.0
2015-08-25 10:15:00,63.63,63.74,63.63,63.64,7589.0,44.3947,44.4715,44.3947,44.4017,7589.0
2015-08-25 10:20:00,63.67,63.68,63.5,63.52,7669.0,44.4226,44.4296,44.304,44.318,7669.0
2015-08-25 10:25:00,63.48,63.5,63.36,63.41,3165.0,44.2901,44.304,44.2064,44.2412,3165.0
2015-08-25 10:30:00,63.42,63.43,63.24,63.29,11872.0,44.2482,44.2552,44.1226,44.1575,11872.0
2015-08-25 10:35:00,63.28,63.41,63.25,63.39,9410.0,44.1505,44.2412,44.1296,44.2273,9410.0
2015-08-25 10:40:00,63.39,63.42,63.29,63.34,8948.0,44.2273,44.2482,44.1575,44.1924,8948.0
2015-08-25 10:45:00,63.29,63.38,63.27,63.32,10388.0,44.1575,44.2203,44.1436,44.1784,10388.0
2015-08-25 10:50:00,63.32,63.32,63.1,63.12,17927.0,44.1784,44.1784,44.0249,44.0389,17927.0
2015-08-25 10:55:00,63.14,63.28,63.12,63.27,15950.0,44.0529,44.1505,44.0389,44.1436,15950.0
2015-08-25 11:00:00,63.27,63.47,63.27,63.47,21218.0,44.1436,44.2831,44.1436,44.2831,21218.0
2015-08-25 11:05:00,63.46,63.47,63.36,63.37,8536.0,44.2761,44.2831,44.2064,44.2133,8536.0
2015-08-25 11:10:00,63.37,63.47,63.35,63.47,16319.0,44.2133,44.2831,44.1994,44.2831,16319.0
2015-08-25 11:15:00,63.43,63.47,63.35,63.42,7583.0,44.2552,44.2831,44.1994,44.2482,7583.0
2015-08-25 11:20:00,63.41,63.49,63.4,63.42,7276.0,44.2412,44.2971,44.2343,44.2482,7276.0
2015-08-25 11:25:00,63.4,63.41,63.28,63.28,13381.0,44.2343,44.2412,44.1505,44.1505,13381.0
2015-08-25 11:30:00,63.28,63.34,63.25,63.3,13836.0,44.1505,44.1924,44.1296,44.1645,13836.0
2015-08-25 11:35:00,63.3,63.3,63.14,63.16,12389.0,44.1645,44.1645,44.0529,44.0668,12389.0
2015-08-25 11:40:00,63.15,63.17,63.06,63.06,7461.0,44.0598,44.0738,43.997,43.997,7461.0
2015-08-25 11:45:00,63.03,63.09,62.99,63.09,6406.0,43.9761,44.018,43.9482,44.018,6406.0
2015-08-25 11:50:00,63.08,63.18,63.07,63.16,7734.0,44.011,44.0808,44.004,44.0668,7734.0
2015-08-25 11:55:00,63.14,63.21,63.13,63.17,6920.0,44.0529,44.1017,44.0459,44.0738,6920.0
2015-08-25 12:00:00,63.16,63.18,63.11,63.16,7457.0,44.0668,44.0808,44.0319,44.0668,7457.0
2015-08-25 12:05:00,63.19,63.31,63.19,63.28,5837.0,44.0877,44.1715,44.0877,44.1505,5837.0
2015-08-25 12:10:00,63.28,63.33,63.24,63.31,8075.0,44.1505,44.1854,44.1226,44.1715,8075.0
2015-08-25 12:15:00,63.3,63.3,63.23,63.25,9587.0,44.1645,44.1645,44.1157,44.1296,9587.0
2015-08-25 12:20:00,63.24,63.41,63.24,63.37,13000.0,44.1226,44.2412,44.1226,44.2133,13000.0
2015-08-25 12:25:00,63.38,63.42,63.34,63.38,6341.0,44.2203,44.2482,44.1924,44.2203,6341.0
2015-08-25 12:30:00,63.36,63.42,63.34,63.42,7805.0,44.2064,44.2482,44.1924,44.2482,7805.0
2015-08-25 12:35:00,63.42,63.42,63.38,63.39,7807.0,44.2482,44.2482,44.2203,44.2273,7807.0
2015-08-25 12:40:00,63.4,63.45,63.4,63.44,7346.0,44.2343,44.2691,44.2343,44.2622,7346.0
2015-08-25 12:45:00,63.44,63.44,63.33,63.37,14135.0,44.2622,44.2622,44.1854,44.2133,14135.0
2015-08-25 12:50:00,63.38,63.39,63.33,63.34,2900.0,44.2203,44.2273,44.1854,44.1924,2900.0
2015-08-25 12:55:00,63.34,63.52,63.33,63.52,11155.0,44.1924,44.318,44.1854,44.318,11155.0
2015-08-25 13:00:00,63.54,63.6,63.52,63.55,4450.0,44.3319,44.3738,44.318,44.3389,4450.0
2015-08-25 13:05:00,63.55,63.58,63.51,63.53,6967.0,44.3389,44.3598,44.311,44.325,6967.0
2015-08-25 13:10:00,63.53,63.53,63.47,63.47,9027.0,44.325,44.325,44.2831,44.2831,9027.0
2015-08-25 13:15:00,63.47,63.5,63.39,63.39,7084.0,44.2831,44.304,44.2273,44.2273,7084.0
2015-08-25 13:20:00,63.38,63.47,63.38,63.42,7517.0,44.2203,44.2831,44.2203,44.2482,7517.0
2015-08-25 13:25:00,63.4,63.4,63.22,63.25,13420.0,44.2343,44.2343,44.1087,44.1296,13420.0
2015-08-25 13:30:00,63.26,63.39,63.24,63.34,14120.0,44.1366,44.2273,44.1226,44.1924,14120.0
2015-08-25 13:35:00,63.34,63.39,63.34,63.34,6005.0,44.1924,44.2273,44.1924,44.1924,6005.0
2015-08-25 13:40:00,63.31,63.31,63.12,63.12,7584.0,44.1715,44.1715,44.0389,44.0389,7584.0
2015-08-25 13:45:00,63.14,63.37,63.13,63.34,20057.0,44.0529,44.2133,44.0459,44.1924,20057.0
2015-08-25 13:50:00,63.33,63.43,63.31,63.42,5296.0,44.1854,44.2552,44.1715,44.2482,5296.0
2015-08-25 13:55:00,63.41,63.46,63.37,63.38,6479.0,44.2412,44.2761,44.2133,44.2203,6479.0
2015-08-25 14:00:00,63.39,63.41,63.3,63.33,13003.0,44.2273,44.2412,44.1645,44.1854,13003.0
2015-08-25 14:05:00,63.33,63.44,63.31,63.41,16600.0,44.1854,44.2622,44.1715,44.2412,16600.0
2015-08-25 14:10:00,63.4,63.47,63.39,63.41,11588.0,44.2343,44.2831,44.2273,44.2412,11588.0
2015-08-25 14:15:00,63.42,63.56,63.39,63.54,15704.0,44.2482,44.3459,44.2273,44.3319,15704.0
2015-08-25 14:20:00,63.53,63.59,63.48,63.53,11578.0,44.325,44.3668,44.2901,44.325,11578.0
2015-08-25 14:25:00,63.54,63.55,63.44,63.45,13434.0,44.3319,44.3389,44.2622,44.2691,13434.0
2015-08-25 14:30:00,63.42,63.44,63.35,63.38,13297.0,44.2482,44.2622,44.1994,44.2203,13297.0
2015-08-25 14:35:00,63.37,63.41,63.24,63.34,18100.0,44.2133,44.2412,44.1226,44.1924,18100.0
2015-08-25 14:40:00,63.34,63.44,63.33,63.41,11229.0,44.1924,44.2622,44.1854,44.2412,11229.0
2015-08-25 14:45:00,63.4,63.46,63.36,63.45,14532.0,44.2343,44.2761,44.2064,44.2691,14532.0
2015-08-25 14:50:00,63.46,63.51,63.36,63.37,19519.0,44.2761,44.311,44.2064,44.2133,19519.0
2015-08-25 14:55:00,63.36,63.37,63.29,63.32,20805.0,44.2064,44.2133,44.1575,44.1784,20805.0
2015-08-25 15:00:00,63.3,63.38,63.23,63.24,15379.0,44.1645,44.2203,44.1157,44.1226,15379.0
2015-08-25 15:05:00,63.23,63.24,63.0,63.05,28266.0,44.1157,44.1226,43.9552,43.9901,28266.0
2015-08-25 15:10:00,63.04,63.04,62.94,62.97,19084.0,43.9831,43.9831,43.9133,43.9342,19084.0
2015-08-25 15:15:00,62.96,62.97,62.72,62.74,29064.0,43.9273,43.9342,43.7598,43.7738,29064.0
2015-08-25 15:20:00,62.7,62.73,62.57,62.58,14517.0,43.7459,43.7668,43.6552,43.6621,14517.0
2015-08-25 15:25:00,62.54,62.69,62.48,62.56,22743.0,43.6342,43.7389,43.5924,43.6482,22743.0
2015-08-25 15:30:00,62.56,62.65,62.31,62.37,36652.0,43.6482,43.711,43.4738,43.5156,36652.0
2015-08-25 15:35:00,62.39,62.42,62.25,62.28,38316.0,43.5296,43.5505,43.4319,43.4528,38316.0
2015-08-25 15:40:00,62.25,62.33,62.03,62.1,26370.0,43.4319,43.4877,43.2784,43.3272,26370.0
2015-08-25 15:45:00,62.1,62.1,61.81,61.86,59695.0,43.3272,43.3272,43.1249,43.1598,59695.0
2015-08-25 15:50:00,61.85,62.03,61.73,62.01,61336.0,43.1528,43.2784,43.0691,43.2645,61336.0
2015-08-25 15:55:00,62.02,62.03,61.75,61.8,246480.0,43.2714,43.2784,43.0831,43.1179,246480.0
2015-08-26 09:30:00,62.62,62.97,62.25,62.36,19858.0,43.6901,43.9342,43.4319,43.5087,19858.0
2015-08-26 09:35:00,62.36,62.46,62.16,62.16,22146.0,43.5087,43.5784,43.3691,43.3691,22146.0
2015-08-26 09:40:00,62.16,62.28,62.04,62.13,18356.0,43.3691,43.4528,43.2854,43.3482,18356.0
2015-08-26 09:45:00,62.21,62.27,62.07,62.27,20177.0,43.404,43.4459,43.3063,43.4459,20177.0
2015-08-26 09:50:00,62.29,62.51,62.25,62.35,19364.0,43.4598,43.6133,43.4319,43.5017,19364.0
2015-08-26 09:55:00,62.36,62.5,62.34,62.49,6902.0,43.5087,43.6063,43.4947,43.5994,6902.0
2015-08-26 10:00:00,62.45,62.52,62.35,62.51,7393.0,43.5714,43.6203,43.5017,43.6133,7393.0
2015-08-26 10:05:00,62.45,62.57,62.36,62.39,14374.0,43.5714,43.6552,43.5087,43.5296,14374.0
2015-08-26 10:10:00,62.42,62.43,62.28,62.36,6800.0,43.5505,43.5575,43.4528,43.5087,6800.0
2015-08-26 10:15:00,62.36,62.38,62.07,62.1,17194.0,43.5087,43.5226,43.3063,43.3272,17194.0
2015-08-26 10:20:00,62.07,62.21,62.06,62.16,8056.0,43.3063,43.404,43.2993,43.3691,8056.0
2015-08-26 10:25:00,62.15,62.23,62.1,62.22,11322.0,43.3621,43.4179,43.3272,43.411,11322.0
2015-08-26 10:30:00,62.22,62.5,62.22,62.48,16186.0,43.411,43.6063,43.411,43.5924,16186.0
2015-08-26 10:35:00,62.46,62.69,62.43,62.65,20000.0,43.5784,43.7389,43.5575,43.711,20000.0
2015-08-26 10:40:00,62.62,62.68,62.58,62.64,3205.0,43.6901,43.7319,43.6621,43.704,3205.0
2015-08-26 10:45:00,62.61,62.64,62.47,62.55,38861.0,43.6831,43.704,43.5854,43.6412,38861.0
2015-08-26 10:50:00,62.61,62.78,62.54,62.77,19525.0,43.6831,43.8017,43.6342,43.7947,19525.0
2015-08-26 10:55:00,62.76,62.77,62.64,62.76,18323.0,43.7877,43.7947,43.704,43.7877,18323.0
2015-08-26 11:00:00,62.71,62.87,62.68,62.83,29880.0,43.7528,43.8645,43.7319,43.8366,29880.0
2015-08-26 11:05:00,62.84,62.99,62.84,62.92,16366.0,43.8435,43.9482,43.8435,43.8994,16366.0
2015-08-26 11:10:00,62.94,62.97,62.75,62.79,21379.0,43.9133,43.9342,43.7808,43.8087,21379.0
2015-08-26 11:15:00,62.76,62.86,62.75,62.85,7751.0,43.7877,43.8575,43.7808,43.8505,7751.0
2015-08-26 11:20:00,62.87,62.9,62.83,62.83,12831.0,43.8645,43.8854,43.8366,43.8366,12831.0
2015-08-26 11:25:00,62.86,62.91,62.74,62.79,18128.0,43.8575,43.8924,43.7738,43.8087,18128.0
2015-08-26 11:30:00,62.78,62.83,62.68,62.68,11818.0,43.8017,43.8366,43.7319,43.7319,11818.0
2015-08-26 11:35:00,62.65,62.72,62.58,62.58,11424.0,43.711,43.7598,43.6621,43.6621,11424.0
2015-08-26 11:40:00,62.54,62.77,62.51,62.75,13087.0,43.6342,43.7947,43.6133,43.7808,13087.0
2015-08-26 11:45:00,62.73,62.74,62.57,62.67,9230.0,43.7668,43.7738,43.6552,43.7249,9230.0
2015-08-26 11:50:00,62.67,62.71,62.53,62.58,7238.0,43.7249,43.7528,43.6273,43.6621,7238.0
2015-08-26 11:55:00,62.57,62.65,62.48,62.56,17409.0,43.6552,43.711,43.5924,43.6482,17409.0
2015-08-26 12:00:00,62.49,62.57,62.44,62.44,4276.0,43.5994,43.6552,43.5645,43.5645,4276.0
2015-08-26 12:05:00,62.44,62.51,62.38,62.4,16861.0,43.5645,43.6133,43.5226,43.5366,16861.0
2015-08-26 12:10:00,62.42,62.61,62.42,62.61,21063.0,43.5505,43.6831,43.5505,43.6831,21063.0
2015-08-26 12:15:00,62.62,62.7,62.61,62.66,10539.0,43.6901,43.7459,43.6831,43.718,10539.0
2015-08-26 12:20:00,62.68,62.72,62.52,62.63,16845.0,43.7319,43.7598,43.6203,43.697,16845.0
2015-08-26 12:25:00,62.67,62.7,62.61,62.62,14699.0,43.7249,43.7459,43.6831,43.6901,14699.0
2015-08-26 12:30:00,62.59,62.64,62.5,62.54,15609.0,43.6691,43.704,43.6063,43.6342,15609.0
2015-08-26 12:35:00,62.55,62.57,62.48,62.5,7770.0,43.6412,43.6552,43.5924,43.6063,7770.0
2015-08-26 12:40:00,62.48,62.52,62.44,62.47,6657.0,43.5924,43.6203,43.5645,43.5854,6657.0
2015-08-26 12:45:00,62.49,62.58,62.45,62.55,9421.0,43.5994,43.6621,43.5714,43.6412,9421.0
2015-08-26 12:50:00,62.53,62.63,62.48,62.62,7795.0,43.6273,43.697,43.5924,43.6901,7795.0
2015-08-26 12:55:00,62.67,62.78,62.66,62.74,8472.0,43.7249,43.8017,43.718,43.7738,8472.0
2015-08-26 13:00:00,62.75,62.85,62.56,62.59,12070.0,43.7808,43.8505,43.6482,43.6691,12070.0
2015-08-26 13:05:00,62.59,62.63,62.41,62.44,8612.0,43.6691,43.697,43.5435,43.5645,8612.0
2015-08-26 13:10:00,62.44,62.52,62.37,62.38,7837.0,43.5645,43.6203,43.5156,43.5226,7837.0
2015-08-26 13:15:00,62.38,62.46,62.34,62.37,5800.0,43.5226,43.5784,43.4947,43.5156,5800.0
2015-08-26 13:20:00,62.36,62.56,62.35,62.48,6941.0,43.5087,43.6482,43.5017,43.5924,6941.0
2015-08-26 13:25:00,62.48,62.53,62.47,62.52,6734.0,43.5924,43.6273,43.5854,43.6203,6734.0
2015-08-26 13:30:00,62.5,62.52,62.42,62.46,6255.0,43.6063,43.6203,43.5505,43.5784,6255.0
2015-08-26 13:35:00,62.46,62.57,62.46,62.57,9779.0,43.5784,43.6552,43.5784,43.6552,9779.0
2015-08-26 13:40:00,62.56,62.58,62.51,62.52,9000.0,43.6482,43.6621,43.6133,43.6203,9000.0
2015-08-26 13:45:00,62.53,62.6,62.4,62.45,9825.0,43.6273,43.6761,43.5366,43.5714,9825.0
2015-08-26 13:50:00,62.44,62.51,62.39,62.39,8483.0,43.5645,43.6133,43.5296,43.5296,8483.0
2015-08-26 13:55:00,62.4,62.51,62.36,62.51,10425.0,43.5366,43.6133,43.5087,43.6133,10425.0
2015-08-26 14:00:00,62.52,62.55,62.4,62.5,6526.0,43.6203,43.6412,43.5366,43.6063,6526.0
2015-08-26 14:05:00,62.46,62.54,62.44,62.51,5600.0,43.5784,43.6342,43.5645,43.6133,5600.0
2015-08-26 14:10:00,62.53,62.53,62.4,62.42,6550.0,43.6273,43.6273,43.5366,43.5505,6550.0
2015-08-26 14:15:00,62.42,62.51,62.26,62.29,7485.0,43.5505,43.6133,43.4389,43.4598,7485.0
2015-08-26 14:20:00,62.33,62.4,62.29,62.36,5486.0,43.4877,43.5366,43.4598,43.5087,5486.0
2015-08-26 14:25:00,62.35,62.39,62.26,62.39,6200.0,43.5017,43.5296,43.4389,43.5296,6200.0
2015-08-26 14:30:00,62.38,62.45,62.32,62.44,8511.0,43.5226,43.5714,43.4807,43.5645,8511.0
2015-08-26 14:35:00,62.44,62.58,62.44,62.57,7560.0,43.5645,43.6621,43.5645,43.6552,7560.0
2015-08-26 14:40:00,62.56,62.72,62.56,62.72,7843.0,43.6482,43.7598,43.6482,43.7598,7843.0
2015-08-26 14:45:00,62.72,62.86,62.7,62.73,6950.0,43.7598,43.8575,43.7459,43.7668,6950.0
2015-08-26 14:50:00,62.73,62.79,62.65,62.67,12098.0,43.7668,43.8087,43.711,43.7249,12098.0
2015-08-26 14:55:00,62.68,62.68,62.58,62.65,4725.0,43.7319,43.7319,43.6621,43.711,4725.0
2015-08-26 15:00:00,62.68,62.68,62.52,62.63,11112.0,43.7319,43.7319,43.6203,43.697,11112.0
2015-08-26 15:05:00,62.64,62.83,62.64,62.78,15435.0,43.704,43.8366,43.704,43.8017,15435.0
2015-08-26 15:10:00,62.78,63.05,62.77,63.01,38635.0,43.8017,43.9901,43.7947,43.9622,38635.0
2015-08-26 15:15:00,63.0,63.22,62.94,63.22,20387.0,43.9552,44.1087,43.9133,44.1087,20387.0
2015-08-26 15:20:00,63.21,63.27,63.08,63.15,16224.0,44.1017,44.1436,44.011,44.0598,16224.0
2015-08-26 15:25:00,63.13,63.17,63.08,63.11,17045.0,44.0459,44.0738,44.011,44.0319,17045.0
2015-08-26 15:30:00,63.14,63.22,63.09,63.2,13700.0,44.0529,44.1087,44.018,44.0947,13700.0
2015-08-26 15:35:00,63.2,63.21,63.14,63.14,16080.0,44.0947,44.1017,44.0529,44.0529,16080.0
2015-08-26 15:40:00,63.17,63.46,63.12,63.42,28848.0,44.0738,44.2761,44.0389,44.2482,28848.0
2015-08-26 15:45:00,63.37,63.51,63.29,63.29,33623.0,44.2133,44.311,44.1575,44.1575,33623.0
2015-08-26 15:50:00,63.29,63.51,63.28,63.51,46795.0,44.1575,44.311,44.1505,44.311,46795.0
2015-08-26 15:55:00,63.48,63.5,63.23,63.27,80299.0,44.2901,44.304,44.1157,44.1436,80299.0
2015-08-27 09:30:00,63.68,64.23,63.09,63.79,13800.0,44.4296,44.8134,44.018,44.5064,13800.0
2015-08-27 09:35:00,63.84,63.89,63.65,63.89,5423.0,44.5412,44.5761,44.4087,44.5761,5423.0
2015-08-27 09:40:00,63.95,64.07,63.79,63.82,8870.0,44.618,44.7017,44.5064,44.5273,8870.0
2015-08-27 09:45:00,63.78,63.9,63.74,63.85,45943.0,44.4994,44.5831,44.4715,44.5482,45943.0
2015-08-27 09:50:00,63.82,63.97,63.76,63.86,5071.0,44.5273,44.6319,44.4854,44.5552,5071.0
2015-08-27 09:55:00,63.78,63.8,63.71,63.77,4670.0,44.4994,44.5133,44.4505,44.4924,4670.0
2015-08-27 10:00:00,63.78,63.78,63.61,63.64,5102.0,44.4994,44.4994,44.3808,44.4017,5102.0
2015-08-27 10:05:00,63.62,63.66,63.51,63.6,8655.0,44.3878,44.4157,44.311,44.3738,8655.0
2015-08-27 10:10:00,63.56,63.64,63.56,63.61,9293.0,44.3459,44.4017,44.3459,44.3808,9293.0
2015-08-27 10:15:00,63.6,63.73,63.6,63.73,16909.0,44.3738,44.4645,44.3738,44.4645,16909.0
2015-08-27 10:20:00,63.75,63.82,63.7,63.82,4800.0,44.4785,44.5273,44.4436,44.5273,4800.0
2015-08-27 10:25:00,63.84,63.86,63.8,63.81,5710.0,44.5412,44.5552,44.5133,44.5203,5710.0
2015-08-27 10:30:00,63.79,63.87,63.78,63.79,3198.0,44.5064,44.5622,44.4994,44.5064,3198.0
2015-08-27 10:35:00,63.83,63.88,63.81,63.87,5556.0,44.5343,44.5692,44.5203,44.5622,5556.0
2015-08-27 10:40:00,63.84,63.84,63.74,63.81,4160.0,44.5412,44.5412,44.4715,44.5203,4160.0
2015-08-27 10:45:00,63.83,63.93,63.8,63.91,7386.0,44.5343,44.604,44.5133,44.5901,7386.0
2015-08-27 10:50:00,63.9,63.91,63.83,63.86,4723.0,44.5831,44.5901,44.5343,44.5552,4723.0
2015-08-27 10:55:00,63.84,63.84,63.77,63.79,12010.0,44.5412,44.5412,44.4924,44.5064,12010.0
2015-08-27 11:00:00,63.79,63.9,63.76,63.9,18714.0,44.5064,44.5831,44.4854,44.5831,18714.0
2015-08-27 11:05:00,63.93,64.03,63.92,63.96,9020.0,44.604,44.6738,44.5971,44.625,9020.0
2015-08-27 11:10:00,63.96,64.03,63.94,64.0,6540.0,44.625,44.6738,44.611,44.6529,6540.0
2015-08-27 11:15:00,63.98,64.07,63.94,64.03,7800.0,44.6389,44.7017,44.611,44.6738,7800.0
2015-08-27 11:20:00,64.03,64.21,64.02,64.21,6832.0,44.6738,44.7994,44.6668,44.7994,6832.0
2015-08-27 11:25:00,64.2,64.24,64.14,64.19,8660.0,44.7924,44.8203,44.7506,44.7854,8660.0
2015-08-27 11:30:00,64.18,64.18,64.02,64.05,16385.0,44.7785,44.7785,44.6668,44.6878,16385.0
2015-08-27 11:35:00,64.04,64.1,63.93,63.93,7184.0,44.6808,44.7227,44.604,44.604,7184.0
2015-08-27 11:40:00,63.92,64.02,63.92,63.97,8011.0,44.5971,44.6668,44.5971,44.6319,8011.0
2015-08-27 11:45:00,63.98,64.16,63.98,64.16,6485.0,44.6389,44.7645,44.6389,44.7645,6485.0
2015-08-27 11:50:00,64.17,64.21,64.16,64.21,3092.0,44.7715,44.7994,44.7645,44.7994,3092.0
2015-08-27 11:55:00,64.21,64.24,64.13,64.24,6818.0,44.7994,44.8203,44.7436,44.8203,6818.0
2015-08-27 12:00:00,64.22,64.36,64.22,64.36,6835.0,44.8064,44.9041,44.8064,44.9041,6835.0
2015-08-27 12:05:00,64.36,64.55,64.35,64.49,8580.0,44.9041,45.0366,44.8971,44.9948,8580.0
2015-08-27 12:10:00,64.46,64.49,64.44,64.49,3585.0,44.9738,44.9948,44.9599,44.9948,3585.0
2015-08-27 12:15:00,64.5,64.5,64.44,64.49,5777.0,45.0017,45.0017,44.9599,44.9948,5777.0
2015-08-27 12:20:00,64.47,64.52,64.46,64.51,5084.0,44.9808,45.0157,44.9738,45.0087,5084.0
2015-08-27 12:25:00,64.5,64.53,64.46,64.51,3508.0,45.0017,45.0227,44.9738,45.0087,3508.0
2015-08-27 12:30:00,64.52,64.57,64.49,64.56,6210.0,45.0157,45.0506,44.9948,45.0436,6210.0
2015-08-27 12:35:00,64.55,64.58,64.52,64.57,10610.0,45.0366,45.0575,45.0157,45.0506,10610.0
2015-08-27 12:40:00,64.57,64.58,64.47,64.47,5641.0,45.0506,45.0575,44.9808,44.9808,5641.0
2015-08-27 12:45:00,64.47,64.58,64.45,64.58,20344.0,44.9808,45.0575,44.9668,45.0575,20344.0
2015-08-27 12:50:00,64.59,64.78,64.58,64.76,12335.0,45.0645,45.1971,45.0575,45.1831,12335.0
2015-08-27 12:55:00,64.77,64.91,64.76,64.91,12151.0,45.1901,45.2878,45.1831,45.2878,12151.0
2015-08-27 13:00:00,64.92,64.92,64.84,64.92,6900.0,45.2948,45.2948,45.2389,45.2948,6900.0
2015-08-27 13:05:00,64.93,65.05,64.92,65.04,7062.0,45.3017,45.3855,45.2948,45.3785,7062.0
2015-08-27 13:10:00,65.02,65.02,64.99,65.01,20362.0,45.3645,45.3645,45.3436,45.3576,20362.0
2015-08-27 13:15:00,65.02,65.08,64.96,65.06,19666.0,45.3645,45.4064,45.3227,45.3924,19666.0
2015-08-27 13:20:00,65.06,65.16,65.05,65.16,5614.0,45.3924,45.4622,45.3855,45.4622,5614.0
2015-08-27 13:25:00,65.16,65.21,65.09,65.12,7945.0,45.4622,45.4971,45.4134,45.4343,7945.0
2015-08-27 13:30:00,65.11,65.15,65.08,65.11,5583.0,45.4273,45.4552,45.4064,45.4273,5583.0
2015-08-27 13:35:00,65.11,65.14,65.09,65.11,9034.0,45.4273,45.4483,45.4134,45.4273,9034.0
2015-08-27 13:40:00,65.1,65.13,65.05,65.06,8343.0,45.4204,45.4413,45.3855,45.3924,8343.0
2015-08-27 13:45:00,65.07,65.12,65.03,65.08,9938.0,45.3994,45.4343,45.3715,45.4064,9938.0
2015-08-27 13:50:00,65.08,65.12,65.05,65.09,6350.0,45.4064,45.4343,45.3855,45.4134,6350.0
2015-08-27 13:55:00,65.11,65.23,65.11,65.23,3100.0,45.4273,45.5111,45.4273,45.5111,3100.0
2015-08-27 14:00:00,65.25,65.28,65.21,65.28,4921.0,45.525,45.5459,45.4971,45.5459,4921.0
2015-08-27 14:05:00,65.27,65.43,65.27,65.43,14463.0,45.539,45.6506,45.539,45.6506,14463.0
2015-08-27 14:10:00,65.45,65.45,65.33,65.34,8261.0,45.6645,45.6645,45.5808,45.5878,8261.0
2015-08-27 14:15:00,65.36,65.36,65.07,65.09,12340.0,45.6018,45.6018,45.3994,45.4134,12340.0
2015-08-27 14:20:00,65.09,65.15,65.09,65.13,7247.0,45.4134,45.4552,45.4134,45.4413,7247.0
2015-08-27 14:25:00,65.1,65.11,64.9,64.9,5604.0,45.4204,45.4273,45.2808,45.2808,5604.0
2015-08-27 14:30:00,64.88,64.94,64.84,64.88,9768.0,45.2669,45.3087,45.2389,45.2669,9768.0
2015-08-27 14:35:00,64.85,64.87,64.78,64.82,10520.0,45.2459,45.2599,45.1971,45.225,10520.0
2015-08-27 14:40:00,64.78,64.78,64.63,64.63,7568.0,45.1971,45.1971,45.0924,45.0924,7568.0
2015-08-27 14:45:00,64.64,64.7,64.38,64.42,8055.0,45.0994,45.1413,44.918,44.9459,8055.0
2015-08-27 14:50:00,64.43,64.45,64.38,64.38,8050.0,44.9529,44.9668,44.918,44.918,8050.0
2015-08-27 14:55:00,64.39,64.39,64.11,64.12,7639.0,44.925,44.925,44.7296,44.7366,7639.0
2015-08-27 15:00:00,64.11,64.22,63.96,63.96,10491.0,44.7296,44.8064,44.625,44.625,10491.0
2015-08-27 15:05:00,63.96,64.1,63.85,64.1,13344.0,44.625,44.7227,44.5482,44.7227,13344.0
2015-08-27 15:10:00,64.1,64.2,64.08,64.15,9637.0,44.7227,44.7924,44.7087,44.7575,9637.0
2015-08-27 15:15:00,64.15,64.28,64.1,64.28,8997.0,44.7575,44.8482,44.7227,44.8482,8997.0
2015-08-27 15:20:00,64.27,64.27,64.11,64.14,10100.0,44.8413,44.8413,44.7296,44.7506,10100.0
2015-08-27 15:25:00,64.14,64.38,64.07,64.34,14228.0,44.7506,44.918,44.7017,44.8901,14228.0
2015-08-27 15:30:00,64.34,64.47,64.29,64.42,12048.0,44.8901,44.9808,44.8552,44.9459,12048.0
2015-08-27 15:35:00,64.44,64.45,64.31,64.36,14312.0,44.9599,44.9668,44.8692,44.9041,14312.0
2015-08-27 15:40:00,64.35,64.49,64.32,64.44,20495.0,44.8971,44.9948,44.8761,44.9599,20495.0
2015-08-27 15:45:00,64.45,64.64,64.45,64.62,20311.0,44.9668,45.0994,44.9668,45.0855,20311.0
2015-08-27 15:50:00,64.61,64.64,64.51,64.54,21227.0,45.0785,45.0994,45.0087,45.0296,21227.0
2015-08-27 15:55:00,64.55,64.73,64.52,64.71,72285.0,45.0366,45.1622,45.0157,45.1482,72285.0
2015-08-28 09:30:00,64.72,65.06,64.51,64.8,21792.0,45.1552,45.3924,45.0087,45.211,21792.0
2015-08-28 09:35:00,64.84,64.97,64.84,64.96,5066.0,45.2389,45.3297,45.2389,45.3227,5066.0
2015-08-28 09:40:00,64.97,65.06,64.81,65.06,10442.0,45.3297,45.3924,45.218,45.3924,10442.0
2015-08-28 09:45:00,65.04,65.05,64.89,65.0,7608.0,45.3785,45.3855,45.2738,45.3506,7608.0
2015-08-28 09:50:00,64.96,65.01,64.78,64.81,11300.0,45.3227,45.3576,45.1971,45.218,11300.0
2015-08-28 09:55:00,64.76,64.94,64.68,64.79,4520.0,45.1831,45.3087,45.1273,45.2041,4520.0
2015-08-28 10:00:00,64.79,64.98,64.79,64.89,7179.0,45.2041,45.3366,45.2041,45.2738,7179.0
2015-08-28 10:05:00,64.92,64.95,64.85,64.88,7515.0,45.2948,45.3157,45.2459,45.2669,7515.0
2015-08-28 10:10:00,64.82,65.11,64.76,65.1,35890.0,45.225,45.4273,45.1831,45.4204,35890.0
2015-08-28 10:15:00,65.1,65.16,64.9,64.9,11734.0,45.4204,45.4622,45.2808,45.2808,11734.0
2015-08-28 10:20:00,64.85,64.89,64.79,64.84,7585.0,45.2459,45.2738,45.2041,45.2389,7585.0
2015-08-28 10:25:00,64.88,64.92,64.76,64.85,11141.0,45.2669,45.2948,45.1831,45.2459,11141.0
2015-08-28 10:30:00,64.85,65.06,64.85,65.01,7528.0,45.2459,45.3924,45.2459,45.3576,7528.0
2015-08-28 10:35:00,65.01,65.01,64.84,64.88,9378.0,45.3576,45.3576,45.2389,45.2669,9378.0
2015-08-28 10:40:00,64.89,64.9,64.76,64.8,4150.0,45.2738,45.2808,45.1831,45.211,4150.0
2015-08-28 10:45:00,64.8,64.81,64.78,64.78,3050.0,45.211,45.218,45.1971,45.1971,3050.0
2015-08-28 10:50:00,64.81,64.84,64.77,64.84,2738.0,45.218,45.2389,45.1901,45.2389,2738.0
2015-08-28 10:55:00,64.87,64.88,64.86,64.87,3008.0,45.2599,45.2669,45.2529,45.2599,3008.0
2015-08-28 11:00:00,64.85,64.86,64.74,64.79,5612.0,45.2459,45.2529,45.1692,45.2041,5612.0
2015-08-28 11:05:00,64.79,64.82,64.75,64.78,2926.0,45.2041,45.225,45.1762,45.1971,2926.0
2015-08-28 11:10:00,64.8,64.86,64.8,64.84,6400.0,45.211,45.2529,45.211,45.2389,6400.0
2015-08-28 11:15:00,64.84,64.97,64.84,64.95,12998.0,45.2389,45.3297,45.2389,45.3157,12998.0
2015-08-28 11:20:00,64.96,65.05,64.94,65.05,7217.0,45.3227,45.3855,45.3087,45.3855,7217.0
2015-08-28 11:25:00,65.07,65.16,65.06,65.13,7169.0,45.3994,45.4622,45.3924,45.4413,7169.0
2015-08-28 11:30:00,65.12,65.13,65.03,65.13,3521.0,45.4343,45.4413,45.3715,45.4413,3521.0
2015-08-28 11:35:00,65.1,65.1,64.94,64.94,3300.0,45.4204,45.4204,45.3087,45.3087,3300.0
2015-08-28 11:40:00,64.92,64.92,64.79,64.79,3419.0,45.2948,45.2948,45.2041,45.2041,3419.0
2015-08-28 11:45:00,64.77,64.79,64.73,64.78,3668.0,45.1901,45.2041,45.1622,45.1971,3668.0
2015-08-28 11:50:00,64.78,64.82,64.72,64.72,4100.0,45.1971,45.225,45.1552,45.1552,4100.0
2015-08-28 11:55:00,64.67,64.7,64.63,64.67,5700.0,45.1203,45.1413,45.0924,45.1203,5700.0
2015-08-28 12:00:00,64.67,64.7,64.65,64.68,4300.0,45.1203,45.1413,45.1064,45.1273,4300.0
2015-08-28 12:05:00,64.69,64.73,64.69,64.71,6330.0,45.1343,45.1622,45.1343,45.1482,6330.0
2015-08-28 12:10:00,64.7,64.71,64.64,64.7,3600.0,45.1413,45.1482,45.0994,45.1413,3600.0
2015-08-28 12:15:00,64.73,64.82,64.73,64.78,3800.0,45.1622,45.225,45.1622,45.1971,3800.0
2015-08-28 12:20:00,64.77,64.81,64.74,64.79,3500.0,45.1901,45.218,45.1692,45.2041,3500.0
2015-08-28 12:25:00,64.78,64.83,64.77,64.8,5412.0,45.1971,45.232,45.1901,45.211,5412.0
2015-08-28 12:30:00,64.84,64.86,64.79,64.8,3006.0,45.2389,45.2529,45.2041,45.211,3006.0
2015-08-28 12:35:00,64.82,64.83,64.77,64.77,3342.0,45.225,45.232,45.1901,45.1901,3342.0
2015-08-28 12:40:00,64.78,64.79,64.73,64.75,2500.0,45.1971,45.2041,45.1622,45.1762,2500.0
2015-08-28 12:45:00,64.73,64.75,64.68,64.74,5660.0,45.1622,45.1762,45.1273,45.1692,5660.0
2015-08-28 12:50:00,64.75,64.75,64.69,64.7,9128.0,45.1762,45.1762,45.1343,45.1413,9128.0
2015-08-28 12:55:00,64.72,64.77,64.72,64.76,8300.0,45.1552,45.1901,45.1552,45.1831,8300.0
2015-08-28 13:00:00,64.76,64.83,64.73,64.82,7800.0,45.1831,45.232,45.1622,45.225,7800.0
2015-08-28 13:05:00,64.83,64.86,64.8,64.81,15167.0,45.232,45.2529,45.211,45.218,15167.0
2015-08-28 13:10:00,64.8,64.82,64.76,64.76,5254.0,45.211,45.225,45.1831,45.1831,5254.0
2015-08-28 13:15:00,64.76,64.81,64.76,64.8,9010.0,45.1831,45.218,45.1831,45.211,9010.0
2015-08-28 13:20:00,64.8,64.9,64.8,64.89,7340.0,45.211,45.2808,45.211,45.2738,7340.0
2015-08-28 13:25:00,64.87,64.93,64.85,64.87,8354.0,45.2599,45.3017,45.2459,45.2599,8354.0
2015-08-28 13:30:00,64.87,64.88,64.83,64.87,5950.0,45.2599,45.2669,45.232,45.2599,5950.0
2015-08-28 13:35:00,64.87,64.88,64.77,64.79,9230.0,45.2599,45.2669,45.1901,45.2041,9230.0
2015-08-28 13:40:00,64.77,64.86,64.77,64.86,11556.0,45.1901,45.2529,45.1901,45.2529,11556.0
2015-08-28 13:45:00,64.84,64.91,64.84,64.88,6022.0,45.2389,45.2878,45.2389,45.2669,6022.0
2015-08-28 13:50:00,64.91,64.93,64.87,64.87,15377.0,45.2878,45.3017,45.2599,45.2599,15377.0
2015-08-28 13:55:00,64.86,64.91,64.85,64.89,3974.0,45.2529,45.2878,45.2459,45.2738,3974.0
2015-08-28 14:00:00,64.89,64.96,64.87,64.95,5015.0,45.2738,45.3227,45.2599,45.3157,5015.0
2015-08-28 14:05:00,64.94,65.0,64.94,64.97,7591.0,45.3087,45.3506,45.3087,45.3297,7591.0
2015-08-28 14:10:00,64.98,64.99,64.95,64.95,4659.0,45.3366,45.3436,45.3157,45.3157,4659.0
2015-08-28 14:15:00,64.95,64.95,64.92,64.94,7201.0,45.3157,45.3157,45.2948,45.3087,7201.0
2015-08-28 14:20:00,64.96,65.06,64.96,65.04,6100.0,45.3227,45.3924,45.3227,45.3785,6100.0
2015-08-28 14:25:00,65.04,65.08,65.02,65.08,4100.0,45.3785,45.4064,45.3645,45.4064,4100.0
2015-08-28 14:30:00,65.11,65.16,65.1,65.1,8729.0,45.4273,45.4622,45.4204,45.4204,8729.0
2015-08-28 14:35:00,65.1,65.1,64.97,65.05,7000.0,45.4204,45.4204,45.3297,45.3855,7000.0
2015-08-28 14:40:00,65.03,65.05,65.0,65.02,6923.0,45.3715,45.3855,45.3506,45.3645,6923.0
2015-08-28 14:45:00,65.01,65.1,65.01,65.07,9271.0,45.3576,45.4204,45.3576,45.3994,9271.0
2015-08-28 14:50:00,65.08,65.08,64.98,65.0,7929.0,45.4064,45.4064,45.3366,45.3506,7929.0
2015-08-28 14:55:00,64.98,65.03,64.92,64.98,12285.0,45.3366,45.3715,45.2948,45.3366,12285.0
2015-08-28 15:00:00,64.96,65.05,64.94,65.04,15270.0,45.3227,45.3855,45.3087,45.3785,15270.0
2015-08-28 15:05:00,65.06,65.13,65.02,65.11,7345.0,45.3924,45.4413,45.3645,45.4273,7345.0
2015-08-28 15:10:00,65.1,65.13,65.04,65.05,9065.0,45.4204,45.4413,45.3785,45.3855,9065.0
2015-08-28 15:15:00,65.05,65.13,65.04,65.11,12981.0,45.3855,45.4413,45.3785,45.4273,12981.0
2015-08-28 15:20:00,65.11,65.11,64.95,64.97,9964.0,45.4273,45.4273,45.3157,45.3297,9964.0
2015-08-28 15:25:00,64.97,64.98,64.88,64.96,8126.0,45.3297,45.3366,45.2669,45.3227,8126.0
2015-08-28 15:30:00,64.95,64.95,64.88,64.88,15411.0,45.3157,45.3157,45.2669,45.2669,15411.0
2015-08-28 15:35:00,64.87,64.89,64.74,64.8,26829.0,45.2599,45.2738,45.1692,45.211,26829.0
2015-08-28 15:40:00,64.8,64.8,64.68,64.74,25192.0,45.211,45.211,45.1273,45.1692,25192.0
2015-08-28 15:45:00,64.72,64.79,64.68,64.78,21575.0,45.1552,45.2041,45.1273,45.1971,21575.0
2015-08-28 15:50:00,64.77,64.95,64.77,64.89,22386.0,45.1901,45.3157,45.1901,45.2738,22386.0
2015-08-28 15:55:00,64.89,65.05,64.89,65.02,37287.0,45.2738,45.3855,45.2738,45.3645,37287.0
2015-08-31 09:30:00,65.01,65.01,64.52,64.68,11973.0,45.3576,45.3576,45.0157,45.1273,11973.0
2015-08-31 09:35:00,64.65,64.99,64.54,64.93,7105.0,45.1064,45.3436,45.0296,45.3017,7105.0
2015-08-31 09:40:00,64.91,64.92,64.8,64.82,4636.0,45.2878,45.2948,45.211,45.225,4636.0
2015-08-31 09:45:00,64.82,64.86,64.74,64.75,6342.0,45.225,45.2529,45.1692,45.1762,6342.0
2015-08-31 09:50:00,64.77,64.78,64.56,64.56,6274.0,45.1901,45.1971,45.0436,45.0436,6274.0
2015-08-31 09:55:00,64.58,64.59,64.45,64.47,3951.0,45.0575,45.0645,44.9668,44.9808,3951.0
2015-08-31 10:00:00,64.44,64.45,64.35,64.42,3267.0,44.9599,44.9668,44.8971,44.9459,3267.0
2015-08-31 10:05:00,64.4,64.48,64.38,64.46,4801.0,44.932,44.9878,44.918,44.9738,4801.0
2015-08-31 10:10:00,64.5,64.51,64.44,64.49,6163.0,45.0017,45.0087,44.9599,44.9948,6163.0
2015-08-31 10:15:00,64.46,64.48,64.43,64.48,2700.0,44.9738,44.9878,44.9529,44.9878,2700.0
2015-08-31 10:20:00,64.49,64.54,64.47,64.52,3649.0,44.9948,45.0296,44.9808,45.0157,3649.0
2015-08-31 10:25:00,64.5,64.68,64.48,64.64,4338.0,45.0017,45.1273,44.9878,45.0994,4338.0
2015-08-31 10:30:00,64.62,64.72,64.62,64.71,2765.0,45.0855,45.1552,45.0855,45.1482,2765.0
2015-08-31 10:35:00,64.72,64.73,64.67,64.7,5917.0,45.1552,45.1622,45.1203,45.1413,5917.0
2015-08-31 10:40:00,64.72,64.79,64.71,64.76,3037.0,45.1552,45.2041,45.1482,45.1831,3037.0
2015-08-31 10:45:00,64.79,64.87,64.78,64.78,4989.0,45.2041,45.2599,45.1971,45.1971,4989.0
2015-08-31 10:50:00,64.79,64.8,64.73,64.73,7103.0,45.2041,45.211,45.1622,45.1622,7103.0
2015-08-31 10:55:00,64.73,64.75,64.6,64.6,3946.0,45.1622,45.1762,45.0715,45.0715,3946.0
2015-08-31 11:00:00,64.58,64.59,64.47,64.47,2778.0,45.0575,45.0645,44.9808,44.9808,2778.0
2015-08-31 11:05:00,64.51,64.56,64.47,64.48,5536.0,45.0087,45.0436,44.9808,44.9878,5536.0
2015-08-31 11:10:00,64.48,64.61,64.44,64.6,6161.0,44.9878,45.0785,44.9599,45.0715,6161.0
2015-08-31 11:15:00,64.63,64.66,64.54,64.54,5509.0,45.0924,45.1134,45.0296,45.0296,5509.0
2015-08-31 11:20:00,64.52,64.52,64.46,64.47,4752.0,45.0157,45.0157,44.9738,44.9808,4752.0
2015-08-31 11:25:00,64.45,64.52,64.43,64.47,7369.0,44.9668,45.0157,44.9529,44.9808,7369.0
2015-08-31 11:30:00,64.48,64.49,64.4,64.42,3439.0,44.9878,44.9948,44.932,44.9459,3439.0
2015-08-31 11:35:00,64.46,64.46,64.32,64.38,7501.0,44.9738,44.9738,44.8761,44.918,7501.0
2015-08-31 11:40:00,64.44,64.71,64.44,64.7,8175.0,44.9599,45.1482,44.9599,45.1413,8175.0
2015-08-31 11:45:00,64.71,64.78,64.66,64.66,6561.0,45.1482,45.1971,45.1134,45.1134,6561.0
2015-08-31 11:50:00,64.7,64.71,64.53,64.54,4300.0,45.1413,45.1482,45.0227,45.0296,4300.0
2015-08-31 11:55:00,64.54,64.54,64.45,64.53,6385.0,45.0296,45.0296,44.9668,45.0227,6385.0
2015-08-31 12:00:00,64.52,64.55,64.47,64.48,5954.0,45.0157,45.0366,44.9808,44.9878,5954.0
2015-08-31 12:05:00,64.49,64.52,64.46,64.46,6343.0,44.9948,45.0157,44.9738,44.9738,6343.0
2015-08-31 12:10:00,64.44,64.49,64.41,64.47,5970.0,44.9599,44.9948,44.9389,44.9808,5970.0
2015-08-31 12:15:00,64.5,64.55,64.49,64.52,6130.0,45.0017,45.0366,44.9948,45.0157,6130.0
2015-08-31 12:20:00,64.51,64.55,64.46,64.54,4187.0,45.0087,45.0366,44.9738,45.0296,4187.0
2015-08-31 12:25:00,64.53,64.57,64.48,64.48,5496.0,45.0227,45.0506,44.9878,44.9878,5496.0
2015-08-31 12:30:00,64.48,64.57,64.48,64.57,8309.0,44.9878,45.0506,44.9878,45.0506,8309.0
2015-08-31 12:35:00,64.57,64.63,64.57,64.59,7639.0,45.0506,45.0924,45.0506,45.0645,7639.0
2015-08-31 12:40:00,64.61,64.61,64.55,64.58,2820.0,45.0785,45.0785,45.0366,45.0575,2820.0
2015-08-31 12:45:00,64.56,64.59,64.53,64.58,5700.0,45.0436,45.0645,45.0227,45.0575,5700.0
2015-08-31 12:50:00,64.59,64.59,64.55,64.59,6850.0,45.0645,45.0645,45.0366,45.0645,6850.0
2015-08-31 12:55:00,64.61,64.61,64.48,64.48,4258.0,45.0785,45.0785,44.9878,44.9878,4258.0
2015-08-31 13:00:00,64.48,64.54,64.42,64.42,5811.0,44.9878,45.0296,44.9459,44.9459,5811.0
2015-08-31 13:05:00,64.42,64.42,64.37,64.37,3054.0,44.9459,44.9459,44.911,44.911,3054.0
2015-08-31 13:10:00,64.35,64.35,64.28,64.3,5521.0,44.8971,44.8971,44.8482,44.8622,5521.0
2015-08-31 13:15:00,64.3,64.3,64.22,64.23,4494.0,44.8622,44.8622,44.8064,44.8134,4494.0
2015-08-31 13:20:00,64.24,64.24,64.13,64.13,8207.0,44.8203,44.8203,44.7436,44.7436,8207.0
2015-08-31 13:25:00,64.13,64.25,64.12,64.25,4800.0,44.7436,44.8273,44.7366,44.8273,4800.0
2015-08-31 13:30:00,64.26,64.26,64.19,64.19,6611.0,44.8343,44.8343,44.7854,44.7854,6611.0
2015-08-31 13:35:00,64.18,64.22,64.15,64.15,4725.0,44.7785,44.8064,44.7575,44.7575,4725.0
2015-08-31 13:40:00,64.16,64.18,64.11,64.12,11664.0,44.7645,44.7785,44.7296,44.7366,11664.0
2015-08-31 13:45:00,64.12,64.12,64.0,64.0,6421.0,44.7366,44.7366,44.6529,44.6529,6421.0
2015-08-31 13:50:00,64.0,64.06,64.0,64.04,6903.0,44.6529,44.6947,44.6529,44.6808,6903.0
2015-08-31 13:55:00,64.03,64.03,63.99,64.03,4755.0,44.6738,44.6738,44.6459,44.6738,4755.0
2015-08-31 14:00:00,64.03,64.03,63.99,64.02,3868.0,44.6738,44.6738,44.6459,44.6668,3868.0
2015-08-31 14:05:00,64.01,64.02,63.92,63.92,7979.0,44.6599,44.6668,44.5971,44.5971,7979.0
2015-08-31 14:10:00,63.93,63.93,63.83,63.89,5668.0,44.604,44.604,44.5343,44.5761,5668.0
2015-08-31 14:15:00,63.88,63.94,63.86,63.91,5235.0,44.5692,44.611,44.5552,44.5901,5235.0
2015-08-31 14:20:00,63.92,63.92,63.86,63.91,3918.0,44.5971,44.5971,44.5552,44.5901,3918.0
2015-08-31 14:25:00,63.91,63.91,63.84,63.87,3767.0,44.5901,44.5901,44.5412,44.5622,3767.0
2015-08-31 14:30:00,63.85,63.86,63.82,63.84,13106.0,44.5482,44.5552,44.5273,44.5412,13106.0
2015-08-31 14:35:00,63.84,64.11,63.82,64.11,14893.0,44.5412,44.7296,44.5273,44.7296,14893.0
2015-08-31 14:40:00,64.11,64.16,64.07,64.13,14209.0,44.7296,44.7645,44.7017,44.7436,14209.0
2015-08-31 14:45:00,64.12,64.13,63.89,63.89,12782.0,44.7366,44.7436,44.5761,44.5761,12782.0
2015-08-31 14:50:00,63.86,63.88,63.78,63.82,6476.0,44.5552,44.5692,44.4994,44.5273,6476.0
2015-08-31 14:55:00,63.81,63.86,63.78,63.8,6420.0,44.5203,44.5552,44.4994,44.5133,6420.0
2015-08-31 15:00:00,63.81,63.94,63.81,63.9,12674.0,44.5203,44.611,44.5203,44.5831,12674.0
2015-08-31 15:05:00,63.89,63.99,63.89,63.97,9855.0,44.5761,44.6459,44.5761,44.6319,9855.0
2015-08-31 15:10:00,63.97,63.98,63.89,63.89,11226.0,44.6319,44.6389,44.5761,44.5761,11226.0
2015-08-31 15:15:00,63.88,63.91,63.79,63.79,8891.0,44.5692,44.5901,44.5064,44.5064,8891.0
2015-08-31 15:20:00,63.8,63.8,63.48,63.53,42513.0,44.5133,44.5133,44.2901,44.325,42513.0
2015-08-31 15:25:00,63.53,63.61,63.52,63.57,16352.0,44.325,44.3808,44.318,44.3529,16352.0
2015-08-31 15:30:00,63.54,63.69,63.54,63.62,36680.0,44.3319,44.4366,44.3319,44.3878,36680.0
2015-08-31 15:35:00,63.6,63.61,63.37,63.38,49172.0,44.3738,44.3808,44.2133,44.2203,49172.0
2015-08-31 15:40:00,63.37,63.55,63.22,63.37,65773.0,44.2133,44.3389,44.1087,44.2133,65773.0
2015-08-31 15:45:00,63.38,63.63,63.36,63.45,58364.0,44.2203,44.3947,44.2064,44.2691,58364.0
2015-08-31 15:50:00,63.45,63.49,63.39,63.42,62956.0,44.2691,44.2971,44.2273,44.2482,62956.0
2015-08-31 15:55:00,63.41,63.42,63.28,63.32,161852.0,44.2412,44.2482,44.1505,44.1784,161852.0
2015-09-01 09:30:00,62.82,62.92,62.51,62.81,14999.0,43.8296,43.8994,43.6133,43.8226,14999.0
2015-09-01 09:35:00,62.73,62.93,62.56,62.93,13631.0,43.7668,43.9063,43.6482,43.9063,13631.0
2015-09-01 09:40:00,62.93,63.05,62.68,62.94,10680.0,43.9063,43.9901,43.7319,43.9133,10680.0
2015-09-01 09:45:00,62.93,63.03,62.79,62.79,8466.0,43.9063,43.9761,43.8087,43.8087,8466.0
2015-09-01 09:50:00,62.67,62.7,62.56,62.63,9100.0,43.7249,43.7459,43.6482,43.697,9100.0
2015-09-01 09:55:00,62.62,62.71,62.6,62.62,9386.0,43.6901,43.7528,43.6761,43.6901,9386.0
2015-09-01 10:00:00,62.57,62.6,62.5,62.52,5886.0,43.6552,43.6761,43.6063,43.6203,5886.0
2015-09-01 10:05:00,62.56,62.61,62.5,62.61,22229.0,43.6482,43.6831,43.6063,43.6831,22229.0
2015-09-01 10:10:00,62.59,62.67,62.57,62.58,12036.0,43.6691,43.7249,43.6552,43.6621,12036.0
2015-09-01 10:15:00,62.58,62.86,62.57,62.77,12225.0,43.6621,43.8575,43.6552,43.7947,12225.0
2015-09-01 10:20:00,62.77,62.82,62.76,62.81,8903.0,43.7947,43.8296,43.7877,43.8226,8903.0
2015-09-01 10:25:00,62.82,63.02,62.8,63.02,7366.0,43.8296,43.9691,43.8156,43.9691,7366.0
2015-09-01 10:30:00,63.01,63.04,62.97,63.01,8528.0,43.9622,43.9831,43.9342,43.9622,8528.0
2015-09-01 10:35:00,63.05,63.11,62.97,63.0,8104.0,43.9901,44.0319,43.9342,43.9552,8104.0
2015-09-01 10:40:00,62.98,63.04,62.96,63.01,16437.0,43.9412,43.9831,43.9273,43.9622,16437.0
2015-09-01 10:45:00,62.99,63.04,62.97,63.01,5279.0,43.9482,43.9831,43.9342,43.9622,5279.0
2015-09-01 10:50:00,62.99,63.01,62.94,62.98,14965.0,43.9482,43.9622,43.9133,43.9412,14965.0
2015-09-01 10:55:00,62.98,63.02,62.93,63.02,11748.0,43.9412,43.9691,43.9063,43.9691,11748.0
2015-09-01 11:00:00,63.06,63.08,62.95,62.96,4605.0,43.997,44.011,43.9203,43.9273,4605.0
2015-09-01 11:05:00,62.96,63.05,62.95,63.05,9034.0,43.9273,43.9901,43.9203,43.9901,9034.0
2015-09-01 11:10:00,63.03,63.09,62.95,62.95,7462.0,43.9761,44.018,43.9203,43.9203,7462.0
2015-09-01 11:15:00,62.96,62.98,62.82,62.9,19526.0,43.9273,43.9412,43.8296,43.8854,19526.0
2015-09-01 11:20:00,62.87,62.87,62.74,62.75,8215.0,43.8645,43.8645,43.7738,43.7808,8215.0
2015-09-01 11:25:00,62.74,62.75,62.71,62.75,2418.0,43.7738,43.7808,43.7528,43.7808,2418.0
2015-09-01 11:30:00,62.75,62.79,62.68,62.78,10812.0,43.7808,43.8087,43.7319,43.8017,10812.0
2015-09-01 11:35:00,62.78,62.83,62.72,62.77,5140.0,43.8017,43.8366,43.7598,43.7947,5140.0
2015-09-01 11:40:00,62.72,62.72,62.65,62.65,5224.0,43.7598,43.7598,43.711,43.711,5224.0
2015-09-01 11:45:00,62.67,62.67,62.56,62.6,6721.0,43.7249,43.7249,43.6482,43.6761,6721.0
2015-09-01 11:50:00,62.6,62.6,62.52,62.58,5556.0,43.6761,43.6761,43.6203,43.6621,5556.0
2015-09-01 11:55:00,62.56,62.58,62.42,62.42,8351.0,43.6482,43.6621,43.5505,43.5505,8351.0
2015-09-01 12:00:00,62.45,62.54,62.41,62.42,4619.0,43.5714,43.6342,43.5435,43.5505,4619.0
2015-09-01 12:05:00,62.4,62.4,62.3,62.31,5203.0,43.5366,43.5366,43.4668,43.4738,5203.0
2015-09-01 12:10:00,62.29,62.34,62.29,62.31,2701.0,43.4598,43.4947,43.4598,43.4738,2701.0
2015-09-01 12:15:00,62.28,62.33,62.25,62.25,11099.0,43.4528,43.4877,43.4319,43.4319,11099.0
2015-09-01 12:20:00,62.25,62.26,62.19,62.22,5102.0,43.4319,43.4389,43.39,43.411,5102.0
2015-09-01 12:25:00,62.21,62.21,62.07,62.11,6024.0,43.404,43.404,43.3063,43.3342,6024.0
2015-09-01 12:30:00,62.09,62.14,62.08,62.13,2911.0,43.3203,43.3552,43.3133,43.3482,2911.0
2015-09-01 12:35:00,62.14,62.14,62.07,62.08,3750.0,43.3552,43.3552,43.3063,43.3133,3750.0
2015-09-01 12:40:00,62.08,62.09,61.96,62.0,9775.0,43.3133,43.3203,43.2296,43.2575,9775.0
2015-09-01 12:45:00,61.99,62.0,61.91,61.93,4200.0,43.2505,43.2575,43.1947,43.2086,4200.0
2015-09-01 12:50:00,61.9,61.9,61.78,61.82,5513.0,43.1877,43.1877,43.104,43.1319,5513.0
2015-09-01 12:55:00,61.87,61.87,61.79,61.79,6327.0,43.1668,43.1668,43.111,43.111,6327.0
2015-09-01 13:00:00,61.78,62.03,61.78,62.02,7852.0,43.104,43.2784,43.104,43.2714,7852.0
2015-09-01 13:05:00,62.02,62.02,61.81,61.85,6390.0,43.2714,43.2714,43.1249,43.1528,6390.0
2015-09-01 13:10:00,61.85,61.87,61.71,61.75,8329.0,43.1528,43.1668,43.0551,43.0831,8329.0
2015-09-01 13:15:00,61.78,61.79,61.7,61.75,4210.0,43.104,43.111,43.0482,43.0831,4210.0
2015-09-01 13:20:00,61.75,61.77,61.72,61.76,4993.0,43.0831,43.097,43.0621,43.09,4993.0
2015-09-01 13:25:00,61.74,62.02,61.73,61.98,12532.0,43.0761,43.2714,43.0691,43.2435,12532.0
2015-09-01 13:30:00,61.98,62.11,61.98,62.06,5989.0,43.2435,43.3342,43.2435,43.2993,5989.0
2015-09-01 13:35:00,62.05,62.07,61.93,61.94,7191.0,43.2924,43.3063,43.2086,43.2156,7191.0
2015-09-01 13:40:00,61.93,61.94,61.87,61.94,7000.0,43.2086,43.2156,43.1668,43.2156,7000.0
2015-09-01 13:45:00,61.93,61.95,61.88,61.9,5568.0,43.2086,43.2226,43.1738,43.1877,5568.0
2015-09-01 13:50:00,61.9,61.98,61.88,61.98,5878.0,43.1877,43.2435,43.1738,43.2435,5878.0
2015-09-01 13:55:00,61.97,61.99,61.93,61.97,6330.0,43.2365,43.2505,43.2086,43.2365,6330.0
2015-09-01 14:00:00,61.96,61.97,61.88,61.93,16883.0,43.2296,43.2365,43.1738,43.2086,16883.0
2015-09-01 14:05:00,61.9,61.9,61.79,61.82,6116.0,43.1877,43.1877,43.111,43.1319,6116.0
2015-09-01 14:10:00,61.82,61.82,61.77,61.77,5596.0,43.1319,43.1319,43.097,43.097,5596.0
2015-09-01 14:15:00,61.76,61.76,61.68,61.68,10140.0,43.09,43.09,43.0342,43.0342,10140.0
2015-09-01 14:20:00,61.67,61.8,61.67,61.76,29704.0,43.0272,43.1179,43.0272,43.09,29704.0
2015-09-01 14:25:00,61.76,61.77,61.72,61.74,27946.0,43.09,43.097,43.0621,43.0761,27946.0
2015-09-01 14:30:00,61.74,61.79,61.72,61.75,32859.0,43.0761,43.111,43.0621,43.0831,32859.0
2015-09-01 14:35:00,61.75,61.79,61.7,61.75,17024.0,43.0831,43.111,43.0482,43.0831,17024.0
2015-09-01 14:40:00,61.76,61.79,61.64,61.64,13674.0,43.09,43.111,43.0063,43.0063,13674.0
2015-09-01 14:45:00,61.62,61.67,61.5,61.53,17834.0,42.9924,43.0272,42.9086,42.9296,17834.0
2015-09-01 14:50:00,61.54,61.68,61.54,61.57,15601.0,42.9365,43.0342,42.9365,42.9575,15601.0
2015-09-01 14:55:00,61.56,61.66,61.55,61.56,14515.0,42.9505,43.0203,42.9435,42.9505,14515.0
2015-09-01 15:00:00,61.57,61.64,61.49,61.5,20246.0,42.9575,43.0063,42.9016,42.9086,20246.0
2015-09-01 15:05:00,61.5,61.55,61.42,61.44,32378.0,42.9086,42.9435,42.8528,42.8668,32378.0
2015-09-01 15:10:00,61.44,61.55,61.39,61.5,73752.0,42.8668,42.9435,42.8319,42.9086,73752.0
2015-09-01 15:15:00,61.5,61.56,61.45,61.46,34902.0,42.9086,42.9505,42.8737,42.8807,34902.0
2015-09-01 15:20:00,61.46,61.56,61.42,61.52,19261.0,42.8807,42.9505,42.8528,42.9226,19261.0
2015-09-01 15:25:00,61.53,61.61,61.45,61.48,19519.0,42.9296,42.9854,42.8737,42.8947,19519.0
2015-09-01 15:30:00,61.47,61.48,61.34,61.43,18760.0,42.8877,42.8947,42.797,42.8598,18760.0
2015-09-01 15:35:00,61.43,61.43,61.25,61.26,21964.0,42.8598,42.8598,42.7342,42.7412,21964.0
2015-09-01 15:40:00,61.25,61.25,61.1,61.15,43710.0,42.7342,42.7342,42.6295,42.6644,43710.0
2015-09-01 15:45:00,61.17,61.42,61.16,61.31,44859.0,42.6784,42.8528,42.6714,42.7761,44859.0
2015-09-01 15:50:00,61.32,61.44,61.3,61.4,44879.0,42.783,42.8668,42.7691,42.8389,44879.0
2015-09-01 15:55:00,61.4,61.63,61.35,61.52,91679.0,42.8389,42.9993,42.804,42.9226,91679.0
2015-09-02 09:30:00,62.31,62.33,61.93,62.13,12699.0,43.4738,43.4877,43.2086,43.3482,12699.0
2015-09-02 09:35:00,62.13,62.55,62.13,62.47,8714.0,43.3482,43.6412,43.3482,43.5854,8714.0
2015-09-02 09:40:00,62.44,62.47,62.17,62.36,19383.0,43.5645,43.5854,43.3761,43.5087,19383.0
2015-09-02 09:45:00,62.4,62.4,62.08,62.11,6886.0,43.5366,43.5366,43.3133,43.3342,6886.0
2015-09-02 09:50:00,62.11,62.2,61.99,62.12,5836.0,43.3342,43.397,43.2505,43.3412,5836.0
2015-09-02 09:55:00,62.12,62.12,61.93,62.01,4466.0,43.3412,43.3412,43.2086,43.2645,4466.0
2015-09-02 10:00:00,61.98,62.14,61.98,62.11,10667.0,43.2435,43.3552,43.2435,43.3342,10667.0
2015-09-02 10:05:00,62.09,62.3,62.09,62.3,5787.0,43.3203,43.4668,43.3203,43.4668,5787.0
2015-09-02 10:10:00,62.24,62.36,62.17,62.31,10173.0,43.4249,43.5087,43.3761,43.4738,10173.0
2015-09-02 10:15:00,62.34,62.39,62.21,62.21,5903.0,43.4947,43.5296,43.404,43.404,5903.0
2015-09-02 10:20:00,62.26,62.31,62.14,62.14,3650.0,43.4389,43.4738,43.3552,43.3552,3650.0
2015-09-02 10:25:00,62.14,62.16,62.05,62.09,4250.0,43.3552,43.3691,43.2924,43.3203,4250.0
2015-09-02 10:30:00,62.07,62.14,62.01,62.14,6473.0,43.3063,43.3552,43.2645,43.3552,6473.0
2015-09-02 10:35:00,62.12,62.15,62.05,62.15,6629.0,43.3412,43.3621,43.2924,43.3621,6629.0
2015-09-02 10:40:00,62.15,62.18,62.05,62.05,7952.0,43.3621,43.3831,43.2924,43.2924,7952.0
2015-09-02 10:45:00,62.03,62.07,61.93,61.96,3800.0,43.2784,43.3063,43.2086,43.2296,3800.0
2015-09-02 10:50:00,61.99,62.03,61.96,62.0,3750.0,43.2505,43.2784,43.2296,43.2575,3750.0
2015-09-02 10:55:00,61.97,62.11,61.95,62.11,7567.0,43.2365,43.3342,43.2226,43.3342,7567.0
2015-09-02 11:00:00,62.11,62.18,62.09,62.1,10100.0,43.3342,43.3831,43.3203,43.3272,10100.0
2015-09-02 11:05:00,62.13,62.17,62.11,62.11,11189.0,43.3482,43.3761,43.3342,43.3342,11189.0
2015-09-02 11:10:00,62.09,62.13,62.05,62.06,7800.0,43.3203,43.3482,43.2924,43.2993,7800.0
2015-09-02 11:15:00,62.04,62.16,62.02,62.13,10209.0,43.2854,43.3691,43.2714,43.3482,10209.0
2015-09-02 11:20:00,62.1,62.2,62.08,62.2,5575.0,43.3272,43.397,43.3133,43.397,5575.0
2015-09-02 11:25:00,62.2,62.21,62.1,62.15,6700.0,43.397,43.404,43.3272,43.3621,6700.0
2015-09-02 11:30:00,62.15,62.21,62.1,62.13,5781.0,43.3621,43.404,43.3272,43.3482,5781.0
2015-09-02 11:35:00,62.12,62.14,62.05,62.1,5092.0,43.3412,43.3552,43.2924,43.3272,5092.0
2015-09-02 11:40:00,62.1,62.17,62.06,62.16,14144.0,43.3272,43.3761,43.2993,43.3691,14144.0
2015-09-02 11:45:00,62.14,62.16,62.07,62.12,3725.0,43.3552,43.3691,43.3063,43.3412,3725.0
2015-09-02 11:50:00,62.06,62.12,62.03,62.09,15476.0,43.2993,43.3412,43.2784,43.3203,15476.0
2015-09-02 11:55:00,62.09,62.15,62.07,62.12,8366.0,43.3203,43.3621,43.3063,43.3412,8366.0
2015-09-02 12:00:00,62.12,62.15,62.1,62.15,3550.0,43.3412,43.3621,43.3272,43.3621,3550.0
2015-09-02 12:05:00,62.15,62.16,62.09,62.12,7817.0,43.3621,43.3691,43.3203,43.3412,7817.0
2015-09-02 12:10:00,62.14,62.15,62.1,62.12,5500.0,43.3552,43.3621,43.3272,43.3412,5500.0
2015-09-02 12:15:00,62.14,62.21,62.14,62.21,7641.0,43.3552,43.404,43.3552,43.404,7641.0
2015-09-02 12:20:00,62.2,62.3,62.15,62.3,7425.0,43.397,43.4668,43.3621,43.4668,7425.0
2015-09-02 12:25:00,62.3,62.38,62.3,62.37,4886.0,43.4668,43.5226,43.4668,43.5156,4886.0
2015-09-02 12:30:00,62.36,62.4,62.31,62.32,4327.0,43.5087,43.5366,43.4738,43.4807,4327.0
2015-09-02 12:35:00,62.32,62.36,62.29,62.36,4837.0,43.4807,43.5087,43.4598,43.5087,4837.0
2015-09-02 12:40:00,62.36,62.43,62.32,62.41,3850.0,43.5087,43.5575,43.4807,43.5435,3850.0
2015-09-02 12:45:00,62.4,62.47,62.36,62.46,4450.0,43.5366,43.5854,43.5087,43.5784,4450.0
2015-09-02 12:50:00,62.44,62.47,62.37,62.42,5800.0,43.5645,43.5854,43.5156,43.5505,5800.0
2015-09-02 12:55:00,62.4,62.58,62.38,62.53,7571.0,43.5366,43.6621,43.5226,43.6273,7571.0
2015-09-02 13:00:00,62.52,62.52,62.45,62.51,2754.0,43.6203,43.6203,43.5714,43.6133,2754.0
2015-09-02 13:05:00,62.51,62.51,62.4,62.45,4158.0,43.6133,43.6133,43.5366,43.5714,4158.0
2015-09-02 13:10:00,62.47,62.51,62.45,62.5,4064.0,43.5854,43.6133,43.5714,43.6063,4064.0
2015-09-02 13:15:00,62.49,62.49,62.45,62.47,2400.0,43.5994,43.5994,43.5714,43.5854,2400.0
2015-09-02 13:20:00,62.47,62.56,62.46,62.53,8775.0,43.5854,43.6482,43.5784,43.6273,8775.0
2015-09-02 13:25:00,62.52,62.56,62.49,62.53,4133.0,43.6203,43.6482,43.5994,43.6273,4133.0
2015-09-02 13:30:00,62.54,62.55,62.45,62.46,3000.0,43.6342,43.6412,43.5714,43.5784,3000.0
2015-09-02 13:35:00,62.43,62.46,62.39,62.4,3480.0,43.5575,43.5784,43.5296,43.5366,3480.0
2015-09-02 13:40:00,62.41,62.42,62.37,62.39,5183.0,43.5435,43.5505,43.5156,43.5296,5183.0
2015-09-02 13:45:00,62.38,62.4,62.28,62.28,4206.0,43.5226,43.5366,43.4528,43.4528,4206.0
2015-09-02 13:50:00,62.29,62.3,62.25,62.3,6306.0,43.4598,43.4668,43.4319,43.4668,6306.0
2015-09-02 13:55:00,62.27,62.27,62.22,62.22,4070.0,43.4459,43.4459,43.411,43.411,4070.0
2015-09-02 14:00:00,62.23,62.29,62.19,62.23,7835.0,43.4179,43.4598,43.39,43.4179,7835.0
2015-09-02 14:05:00,62.25,62.35,62.24,62.33,12440.0,43.4319,43.5017,43.4249,43.4877,12440.0
2015-09-02 14:10:00,62.36,62.44,62.32,62.39,5460.0,43.5087,43.5645,43.4807,43.5296,5460.0
2015-09-02 14:15:00,62.34,62.4,62.29,62.29,6619.0,43.4947,43.5366,43.4598,43.4598,6619.0
2015-09-02 14:20:00,62.29,62.32,62.28,62.31,8976.0,43.4598,43.4807,43.4528,43.4738,8976.0
2015-09-02 14:25:00,62.29,62.34,62.27,62.32,10992.0,43.4598,43.4947,43.4459,43.4807,10992.0
2015-09-02 14:30:00,62.34,62.36,62.28,62.34,10799.0,43.4947,43.5087,43.4528,43.4947,10799.0
2015-09-02 14:35:00,62.32,62.34,62.29,62.31,10944.0,43.4807,43.4947,43.4598,43.4738,10944.0
2015-09-02 14:40:00,62.32,62.34,62.25,62.26,17364.0,43.4807,43.4947,43.4319,43.4389,17364.0
2015-09-02 14:45:00,62.24,62.29,62.23,62.25,7100.0,43.4249,43.4598,43.4179,43.4319,7100.0
2015-09-02 14:50:00,62.25,62.28,62.18,62.24,7100.0,43.4319,43.4528,43.3831,43.4249,7100.0
2015-09-02 14:55:00,62.23,62.3,62.21,62.29,6676.0,43.4179,43.4668,43.404,43.4598,6676.0
2015-09-02 15:00:00,62.31,62.4,62.3,62.39,6969.0,43.4738,43.5366,43.4668,43.5296,6969.0
2015-09-02 15:05:00,62.38,62.4,62.22,62.23,6910.0,43.5226,43.5366,43.411,43.4179,6910.0
2015-09-02 15:10:00,62.23,62.31,62.18,62.18,11186.0,43.4179,43.4738,43.3831,43.3831,11186.0
2015-09-02 15:15:00,62.17,62.3,62.14,62.29,16909.0,43.3761,43.4668,43.3552,43.4598,16909.0
2015-09-02 15:20:00,62.29,62.29,62.15,62.18,9458.0,43.4598,43.4598,43.3621,43.3831,9458.0
2015-09-02 15:25:00,62.17,62.34,62.17,62.31,9566.0,43.3761,43.4947,43.3761,43.4738,9566.0
2015-09-02 15:30:00,62.32,62.4,62.31,62.35,11600.0,43.4807,43.5366,43.4738,43.5017,11600.0
2015-09-02 15:35:00,62.35,62.53,62.34,62.49,14003.0,43.5017,43.6273,43.4947,43.5994,14003.0
2015-09-02 15:40:00,62.48,62.5,62.43,62.49,17486.0,43.5924,43.6063,43.5575,43.5994,17486.0
2015-09-02 15:45:00,62.48,62.48,62.37,62.37,24791.0,43.5924,43.5924,43.5156,43.5156,24791.0
2015-09-02 15:50:00,62.36,62.46,62.36,62.43,16539.0,43.5087,43.5784,43.5087,43.5575,16539.0
2015-09-02 15:55:00,62.43,62.53,62.43,62.5,86730.0,43.5575,43.6273,43.5575,43.6063,86730.0
2015-09-03 09:30:00,63.51,63.93,63.13,63.85,39669.0,44.311,44.604,44.0459,44.5482,39669.0
2015-09-03 09:35:00,63.72,63.78,63.41,63.46,8040.0,44.4575,44.4994,44.2412,44.2761,8040.0
2015-09-03 09:40:00,63.51,63.68,63.5,63.53,8395.0,44.311,44.4296,44.304,44.325,8395.0
2015-09-03 09:45:00,63.53,63.71,63.46,63.65,11878.0,44.325,44.4505,44.2761,44.4087,11878.0
2015-09-03 09:50:00,63.66,63.8,63.63,63.65,8656.0,44.4157,44.5133,44.3947,44.4087,8656.0
2015-09-03 09:55:00,63.63,63.79,63.59,63.78,11333.0,44.3947,44.5064,44.3668,44.4994,11333.0
2015-09-03 10:00:00,63.78,63.79,63.6,63.65,12195.0,44.4994,44.5064,44.3738,44.4087,12195.0
2015-09-03 10:05:00,63.66,63.73,63.59,63.59,12411.0,44.4157,44.4645,44.3668,44.3668,12411.0
2015-09-03 10:10:00,63.6,63.73,63.52,63.63,13347.0,44.3738,44.4645,44.318,44.3947,13347.0
2015-09-03 10:15:00,63.61,63.75,63.6,63.73,17551.0,44.3808,44.4785,44.3738,44.4645,17551.0
2015-09-03 10:20:00,63.74,63.9,63.73,63.9,10833.0,44.4715,44.5831,44.4645,44.5831,10833.0
2015-09-03 10:25:00,63.91,64.0,63.91,63.98,10689.0,44.5901,44.6529,44.5901,44.6389,10689.0
2015-09-03 10:30:00,63.99,64.04,63.84,63.84,15227.0,44.6459,44.6808,44.5412,44.5412,15227.0
2015-09-03 10:35:00,63.84,63.93,63.79,63.79,14190.0,44.5412,44.604,44.5064,44.5064,14190.0
2015-09-03 10:40:00,63.78,63.86,63.76,63.8,23585.0,44.4994,44.5552,44.4854,44.5133,23585.0
2015-09-03 10:45:00,63.8,63.87,63.75,63.86,11960.0,44.5133,44.5622,44.4785,44.5552,11960.0
2015-09-03 10:50:00,63.85,63.91,63.81,63.86,20650.0,44.5482,44.5901,44.5203,44.5552,20650.0
2015-09-03 10:55:00,63.88,64.05,63.85,64.04,19753.0,44.5692,44.6878,44.5482,44.6808,19753.0
2015-09-03 11:00:00,64.03,64.06,63.96,64.0,13515.0,44.6738,44.6947,44.625,44.6529,13515.0
2015-09-03 11:05:00,64.0,64.03,63.91,63.95,8495.0,44.6529,44.6738,44.5901,44.618,8495.0
2015-09-03 11:10:00,63.95,63.97,63.79,63.82,8543.0,44.618,44.6319,44.5064,44.5273,8543.0
2015-09-03 11:15:00,63.8,63.83,63.75,63.82,9498.0,44.5133,44.5343,44.4785,44.5273,9498.0
2015-09-03 11:20:00,63.8,63.8,63.7,63.73,9203.0,44.5133,44.5133,44.4436,44.4645,9203.0
2015-09-03 11:25:00,63.74,63.75,63.64,63.7,8948.0,44.4715,44.4785,44.4017,44.4436,8948.0
2015-09-03 11:30:00,63.7,63.7,63.5,63.51,6052.0,44.4436,44.4436,44.304,44.311,6052.0
2015-09-03 11:35:00,63.51,63.55,63.49,63.51,11093.0,44.311,44.3389,44.2971,44.311,11093.0
2015-09-03 11:40:00,63.51,63.52,63.42,63.44,47050.0,44.311,44.318,44.2482,44.2622,47050.0
2015-09-03 11:45:00,63.42,63.45,63.33,63.34,10572.0,44.2482,44.2691,44.1854,44.1924,10572.0
2015-09-03 11:50:00,63.33,63.36,63.28,63.36,13060.0,44.1854,44.2064,44.1505,44.2064,13060.0
2015-09-03 11:55:00,63.36,63.46,63.34,63.37,11018.0,44.2064,44.2761,44.1924,44.2133,11018.0
2015-09-03 12:00:00,63.36,63.41,63.34,63.38,8774.0,44.2064,44.2412,44.1924,44.2203,8774.0
2015-09-03 12:05:00,63.39,63.42,63.37,63.39,10789.0,44.2273,44.2482,44.2133,44.2273,10789.0
2015-09-03 12:10:00,63.4,63.4,63.29,63.3,9965.0,44.2343,44.2343,44.1575,44.1645,9965.0
2015-09-03 12:15:00,63.29,63.29,63.21,63.22,6060.0,44.1575,44.1575,44.1017,44.1087,6060.0
2015-09-03 12:20:00,63.23,63.29,63.22,63.27,10600.0,44.1157,44.1575,44.1087,44.1436,10600.0
2015-09-03 12:25:00,63.27,63.28,63.17,63.19,7504.0,44.1436,44.1505,44.0738,44.0877,7504.0
2015-09-03 12:30:00,63.18,63.18,63.04,63.08,11487.0,44.0808,44.0808,43.9831,44.011,11487.0
2015-09-03 12:35:00,63.06,63.12,63.05,63.11,8400.0,43.997,44.0389,43.9901,44.0319,8400.0
2015-09-03 12:40:00,63.1,63.1,62.96,63.05,32708.0,44.0249,44.0249,43.9273,43.9901,32708.0
2015-09-03 12:45:00,63.04,63.07,63.03,63.07,7600.0,43.9831,44.004,43.9761,44.004,7600.0
2015-09-03 12:50:00,63.08,63.1,63.03,63.1,9800.0,44.011,44.0249,43.9761,44.0249,9800.0
2015-09-03 12:55:00,63.1,63.15,63.08,63.14,8721.0,44.0249,44.0598,44.011,44.0529,8721.0
2015-09-03 13:00:00,63.14,63.22,63.13,63.22,8243.0,44.0529,44.1087,44.0459,44.1087,8243.0
2015-09-03 13:05:00,63.22,63.22,63.1,63.18,11774.0,44.1087,44.1087,44.0249,44.0808,11774.0
2015-09-03 13:10:00,63.17,63.2,63.13,63.19,6700.0,44.0738,44.0947,44.0459,44.0877,6700.0
2015-09-03 13:15:00,63.19,63.28,63.18,63.28,10161.0,44.0877,44.1505,44.0808,44.1505,10161.0
2015-09-03 13:20:00,63.28,63.32,63.27,63.3,8020.0,44.1505,44.1784,44.1436,44.1645,8020.0
2015-09-03 13:25:00,63.31,63.42,63.31,63.41,7300.0,44.1715,44.2482,44.1715,44.2412,7300.0
2015-09-03 13:30:00,63.41,63.43,63.32,63.32,12391.0,44.2412,44.2552,44.1784,44.1784,12391.0
2015-09-03 13:35:00,63.33,63.33,63.23,63.27,14972.0,44.1854,44.1854,44.1157,44.1436,14972.0
2015-09-03 13:40:00,63.27,63.27,63.15,63.17,21508.0,44.1436,44.1436,44.0598,44.0738,21508.0
2015-09-03 13:45:00,63.17,63.29,63.17,63.29,10047.0,44.0738,44.1575,44.0738,44.1575,10047.0
2015-09-03 13:50:00,63.28,63.29,63.17,63.24,11208.0,44.1505,44.1575,44.0738,44.1226,11208.0
2015-09-03 13:55:00,63.24,63.24,63.16,63.16,10396.0,44.1226,44.1226,44.0668,44.0668,10396.0
2015-09-03 14:00:00,63.14,63.29,63.14,63.29,6630.0,44.0529,44.1575,44.0529,44.1575,6630.0
2015-09-03 14:05:00,63.28,63.32,63.15,63.17,18243.0,44.1505,44.1784,44.0598,44.0738,18243.0
2015-09-03 14:10:00,63.17,63.2,63.12,63.13,12032.0,44.0738,44.0947,44.0389,44.0459,12032.0
2015-09-03 14:15:00,63.14,63.18,63.09,63.13,11012.0,44.0529,44.0808,44.018,44.0459,11012.0
2015-09-03 14:20:00,63.13,63.13,63.04,63.11,16055.0,44.0459,44.0459,43.9831,44.0319,16055.0
2015-09-03 14:25:00,63.11,63.16,63.05,63.05,32212.0,44.0319,44.0668,43.9901,43.9901,32212.0
2015-09-03 14:30:00,63.05,63.06,62.95,62.95,40462.0,43.9901,43.997,43.9203,43.9203,40462.0
2015-09-03 14:35:00,62.96,63.21,62.91,63.21,31669.0,43.9273,44.1017,43.8924,44.1017,31669.0
2015-09-03 14:40:00,63.21,63.39,63.19,63.39,7897.0,44.1017,44.2273,44.0877,44.2273,7897.0
2015-09-03 14:45:00,63.39,63.42,63.35,63.37,11902.0,44.2273,44.2482,44.1994,44.2133,11902.0
2015-09-03 14:50:00,63.35,63.35,63.28,63.32,7898.0,44.1994,44.1994,44.1505,44.1784,7898.0
2015-09-03 14:55:00,63.31,63.31,63.2,63.29,15595.0,44.1715,44.1715,44.0947,44.1575,15595.0
2015-09-03 15:00:00,63.29,63.32,63.08,63.32,83108.0,44.1575,44.1784,44.011,44.1784,83108.0
2015-09-03 15:05:00,63.32,63.39,63.29,63.3,19860.0,44.1784,44.2273,44.1575,44.1645,19860.0
2015-09-03 15:10:00,63.31,63.46,63.3,63.44,24115.0,44.1715,44.2761,44.1645,44.2622,24115.0
2015-09-03 15:15:00,63.43,63.44,63.38,63.41,18802.0,44.2552,44.2622,44.2203,44.2412,18802.0
2015-09-03 15:20:00,63.42,63.42,63.2,63.21,55496.0,44.2482,44.2482,44.0947,44.1017,55496.0
2015-09-03 15:25:00,63.21,63.21,63.14,63.16,14883.0,44.1017,44.1017,44.0529,44.0668,14883.0
2015-09-03 15:30:00,63.15,63.21,63.11,63.19,23261.0,44.0598,44.1017,44.0319,44.0877,23261.0
2015-09-03 15:35:00,63.19,63.21,63.09,63.18,26015.0,44.0877,44.1017,44.018,44.0808,26015.0
2015-09-03 15:40:00,63.2,63.22,63.1,63.18,38410.0,44.0947,44.1087,44.0249,44.0808,38410.0
2015-09-03 15:45:00,63.17,63.42,63.17,63.4,37366.0,44.0738,44.2482,44.0738,44.2343,37366.0
2015-09-03 15:50:00,63.4,63.46,63.33,63.35,60628.0,44.2343,44.2761,44.1854,44.1994,60628.0
2015-09-03 15:55:00,63.35,63.36,63.19,63.2,88164.0,44.1994,44.2064,44.0877,44.0947,88164.0
2015-09-04 09:30:00,62.8,63.25,62.55,62.96,11770.0,43.8156,44.1296,43.6412,43.9273,11770.0
2015-09-04 09:35:00,62.91,62.91,62.76,62.82,4485.0,43.8924,43.8924,43.7877,43.8296,4485.0
2015-09-04 09:40:00,62.79,62.91,62.75,62.75,9220.0,43.8087,43.8924,43.7808,43.7808,9220.0
2015-09-04 09:45:00,62.76,62.76,62.51,62.55,14817.0,43.7877,43.7877,43.6133,43.6412,14817.0
2015-09-04 09:50:00,62.55,62.55,62.28,62.33,14516.0,43.6412,43.6412,43.4528,43.4877,14516.0
2015-09-04 09:55:00,62.32,62.35,62.24,62.28,12539.0,43.4807,43.5017,43.4249,43.4528,12539.0
2015-09-04 10:00:00,62.27,62.27,62.14,62.14,12780.0,43.4459,43.4459,43.3552,43.3552,12780.0
2015-09-04 10:05:00,62.15,62.2,62.09,62.15,8946.0,43.3621,43.397,43.3203,43.3621,8946.0
2015-09-04 10:10:00,62.14,62.19,62.12,62.16,13015.0,43.3552,43.39,43.3412,43.3691,13015.0
2015-09-04 10:15:00,62.17,62.24,62.15,62.17,13567.0,43.3761,43.4249,43.3621,43.3761,13567.0
2015-09-04 10:20:00,62.17,62.34,62.07,62.33,11264.0,43.3761,43.4947,43.3063,43.4877,11264.0
2015-09-04 10:25:00,62.33,62.57,62.32,62.57,10951.0,43.4877,43.6552,43.4807,43.6552,10951.0
2015-09-04 10:30:00,62.59,62.7,62.58,62.63,7092.0,43.6691,43.7459,43.6621,43.697,7092.0
2015-09-04 10:35:00,62.61,62.61,62.53,62.61,6101.0,43.6831,43.6831,43.6273,43.6831,6101.0
2015-09-04 10:40:00,62.61,62.69,62.54,62.61,9334.0,43.6831,43.7389,43.6342,43.6831,9334.0
2015-09-04 10:45:00,62.61,62.63,62.54,62.55,12241.0,43.6831,43.697,43.6342,43.6412,12241.0
2015-09-04 10:50:00,62.54,62.54,62.49,62.5,4400.0,43.6342,43.6342,43.5994,43.6063,4400.0
2015-09-04 10:55:00,62.49,62.49,62.35,62.37,7510.0,43.5994,43.5994,43.5017,43.5156,7510.0
2015-09-04 11:00:00,62.37,62.42,62.28,62.29,7236.0,43.5156,43.5505,43.4528,43.4598,7236.0
2015-09-04 11:05:00,62.32,62.36,62.32,62.35,7123.0,43.4807,43.5087,43.4807,43.5017,7123.0
2015-09-04 11:10:00,62.34,62.46,62.32,62.46,7453.0,43.4947,43.5784,43.4807,43.5784,7453.0
2015-09-04 11:15:00,62.45,62.49,62.43,62.47,8468.0,43.5714,43.5994,43.5575,43.5854,8468.0
2015-09-04 11:20:00,62.47,62.57,62.45,62.54,12339.0,43.5854,43.6552,43.5714,43.6342,12339.0
2015-09-04 11:25:00,62.54,62.55,62.46,62.48,12400.0,43.6342,43.6412,43.5784,43.5924,12400.0
2015-09-04 11:30:00,62.47,62.47,62.34,62.37,8388.0,43.5854,43.5854,43.4947,43.5156,8388.0
2015-09-04 11:35:00,62.36,62.4,62.28,62.3,8291.0,43.5087,43.5366,43.4528,43.4668,8291.0
2015-09-04 11:40:00,62.31,62.35,62.26,62.26,27900.0,43.4738,43.5017,43.4389,43.4389,27900.0
2015-09-04 11:45:00,62.26,62.32,62.24,62.32,6200.0,43.4389,43.4807,43.4249,43.4807,6200.0
2015-09-04 11:50:00,62.31,62.35,62.23,62.23,8202.0,43.4738,43.5017,43.4179,43.4179,8202.0
2015-09-04 11:55:00,62.23,62.29,62.2,62.24,6730.0,43.4179,43.4598,43.397,43.4249,6730.0
2015-09-04 12:00:00,62.24,62.25,62.2,62.22,6429.0,43.4249,43.4319,43.397,43.411,6429.0
2015-09-04 12:05:00,62.22,62.28,62.19,62.25,6061.0,43.411,43.4528,43.39,43.4319,6061.0
2015-09-04 12:10:00,62.25,62.29,62.24,62.27,7994.0,43.4319,43.4598,43.4249,43.4459,7994.0
2015-09-04 12:15:00,62.27,62.31,62.27,62.3,3820.0,43.4459,43.4738,43.4459,43.4668,3820.0
2015-09-04 12:20:00,62.28,62.32,62.26,62.26,11495.0,43.4528,43.4807,43.4389,43.4389,11495.0
2015-09-04 12:25:00,62.26,62.29,62.25,62.27,5843.0,43.4389,43.4598,43.4319,43.4459,5843.0
2015-09-04 12:30:00,62.27,62.28,62.21,62.27,5859.0,43.4459,43.4528,43.404,43.4459,5859.0
2015-09-04 12:35:00,62.28,62.28,62.19,62.21,4511.0,43.4528,43.4528,43.39,43.404,4511.0
2015-09-04 12:40:00,62.21,62.21,62.15,62.2,5601.0,43.404,43.404,43.3621,43.397,5601.0
2015-09-04 12:45:00,62.19,62.3,62.16,62.3,7042.0,43.39,43.4668,43.3691,43.4668,7042.0
2015-09-04 12:50:00,62.29,62.33,62.29,62.31,6510.0,43.4598,43.4877,43.4598,43.4738,6510.0
2015-09-04 12:55:00,62.3,62.3,62.2,62.2,7810.0,43.4668,43.4668,43.397,43.397,7810.0
2015-09-04 13:00:00,62.18,62.18,62.12,62.12,6507.0,43.3831,43.3831,43.3412,43.3412,6507.0
2015-09-04 13:05:00,62.11,62.14,61.97,61.97,22795.0,43.3342,43.3552,43.2365,43.2365,22795.0
2015-09-04 13:10:00,61.98,62.05,61.95,61.95,9307.0,43.2435,43.2924,43.2226,43.2226,9307.0
2015-09-04 13:15:00,61.95,61.97,61.78,61.81,7257.0,43.2226,43.2365,43.104,43.1249,7257.0
2015-09-04 13:20:00,61.79,61.79,61.7,61.74,6895.0,43.111,43.111,43.0482,43.0761,6895.0
2015-09-04 13:25:00,61.75,61.76,61.7,61.74,4840.0,43.0831,43.09,43.0482,43.0761,4840.0
2015-09-04 13:30:00,61.73,61.93,61.73,61.93,11681.0,43.0691,43.2086,43.0691,43.2086,11681.0
2015-09-04 13:35:00,61.94,62.02,61.93,62.01,8862.0,43.2156,43.2714,43.2086,43.2645,8862.0
2015-09-04 13:40:00,62.02,62.09,61.97,61.97,9909.0,43.2714,43.3203,43.2365,43.2365,9909.0
2015-09-04 13:45:00,61.95,62.04,61.93,62.01,4746.0,43.2226,43.2854,43.2086,43.2645,4746.0
2015-09-04 13:50:00,62.04,62.13,62.04,62.04,5498.0,43.2854,43.3482,43.2854,43.2854,5498.0
2015-09-04 13:55:00,62.03,62.05,61.98,62.0,10305.0,43.2784,43.2924,43.2435,43.2575,10305.0
2015-09-04 14:00:00,61.99,62.02,61.95,62.0,5772.0,43.2505,43.2714,43.2226,43.2575,5772.0
2015-09-04 14:05:00,62.02,62.02,61.93,61.96,7535.0,43.2714,43.2714,43.2086,43.2296,7535.0
2015-09-04 14:10:00,61.96,62.06,61.94,62.02,7110.0,43.2296,43.2993,43.2156,43.2714,7110.0
2015-09-04 14:15:00,62.03,62.08,62.0,62.08,11629.0,43.2784,43.3133,43.2575,43.3133,11629.0
2015-09-04 14:20:00,62.07,62.08,61.96,61.98,7879.0,43.3063,43.3133,43.2296,43.2435,7879.0
2015-09-04 14:25:00,61.97,62.06,61.92,62.01,6436.0,43.2365,43.2993,43.2017,43.2645,6436.0
2015-09-04 14:30:00,62.02,62.06,61.91,61.92,6376.0,43.2714,43.2993,43.1947,43.2017,6376.0
2015-09-04 14:35:00,61.93,62.0,61.92,62.0,6700.0,43.2086,43.2575,43.2017,43.2575,6700.0
2015-09-04 14:40:00,62.0,62.12,61.99,62.12,5517.0,43.2575,43.3412,43.2505,43.3412,5517.0
2015-09-04 14:45:00,62.12,62.16,62.08,62.11,11130.0,43.3412,43.3691,43.3133,43.3342,11130.0
2015-09-04 14:50:00,62.1,62.19,62.08,62.19,10459.0,43.3272,43.39,43.3133,43.39,10459.0
2015-09-04 14:55:00,62.18,62.22,62.15,62.22,12696.0,43.3831,43.411,43.3621,43.411,12696.0
2015-09-04 15:00:00,62.22,62.24,62.13,62.2,14940.0,43.411,43.4249,43.3482,43.397,14940.0
2015-09-04 15:05:00,62.19,62.24,62.16,62.16,10540.0,43.39,43.4249,43.3691,43.3691,10540.0
2015-09-04 15:10:00,62.16,62.16,61.98,62.04,13104.0,43.3691,43.3691,43.2435,43.2854,13104.0
2015-09-04 15:15:00,62.02,62.02,61.96,61.96,11471.0,43.2714,43.2714,43.2296,43.2296,11471.0
2015-09-04 15:20:00,61.96,62.02,61.94,61.97,11997.0,43.2296,43.2714,43.2156,43.2365,11997.0
2015-09-04 15:25:00,61.96,62.01,61.91,62.01,19573.0,43.2296,43.2645,43.1947,43.2645,19573.0
2015-09-04 15:30:00,62.03,62.2,61.99,62.2,14753.0,43.2784,43.397,43.2505,43.397,14753.0
2015-09-04 15:35:00,62.19,62.28,62.17,62.21,21804.0,43.39,43.4528,43.3761,43.404,21804.0
2015-09-04 15:40:00,62.21,62.37,62.19,62.33,22779.0,43.404,43.5156,43.39,43.4877,22779.0
2015-09-04 15:45:00,62.31,62.5,62.31,62.43,30259.0,43.4738,43.6063,43.4738,43.5575,30259.0
2015-09-04 15:50:00,62.43,62.44,62.24,62.32,29858.0,43.5575,43.5645,43.4249,43.4807,29858.0
2015-09-04 15:55:00,62.33,62.35,62.13,62.16,68374.0,43.4877,43.5017,43.3482,43.3691,68374.0
2015-09-08 09:30:00,62.96,62.96,62.96,62.96,100.0,43.9273,43.9273,43.9273,43.9273,100.0
2015-09-08 09:35:00,62.96,63.05,62.7,62.99,24761.0,43.9273,43.9901,43.7459,43.9482,24761.0
2015-09-08 09:40:00,62.99,63.0,62.55,62.61,20261.0,43.9482,43.9552,43.6412,43.6831,20261.0
2015-09-08 09:45:00,62.67,62.75,62.66,62.72,2412.0,43.7249,43.7808,43.718,43.7598,2412.0
2015-09-08 09:50:00,62.73,62.74,62.51,62.53,6549.0,43.7668,43.7738,43.6133,43.6273,6549.0
2015-09-08 09:55:00,62.52,62.53,62.34,62.36,10181.0,43.6203,43.6273,43.4947,43.5087,10181.0
2015-09-08 10:00:00,62.34,62.34,62.23,62.26,7697.0,43.4947,43.4947,43.4179,43.4389,7697.0
2015-09-08 10:05:00,62.26,62.35,62.26,62.28,8079.0,43.4389,43.5017,43.4389,43.4528,8079.0
2015-09-08 10:10:00,62.26,62.38,62.26,62.35,14633.0,43.4389,43.5226,43.4389,43.5017,14633.0
2015-09-08 10:15:00,62.34,62.39,62.18,62.21,27218.0,43.4947,43.5296,43.3831,43.404,27218.0
2015-09-08 10:20:00,62.22,62.28,62.09,62.17,31950.0,43.411,43.4528,43.3203,43.3761,31950.0
2015-09-08 10:25:00,62.19,62.29,62.15,62.22,35419.0,43.39,43.4598,43.3621,43.411,35419.0
2015-09-08 10:30:00,62.22,62.26,62.2,62.25,68377.0,43.411,43.4389,43.397,43.4319,68377.0
2015-09-08 10:35:00,62.27,62.36,62.25,62.31,6987.0,43.4459,43.5087,43.4319,43.4738,6987.0
2015-09-08 10:40:00,62.32,62.36,62.22,62.34,8842.0,43.4807,43.5087,43.411,43.4947,8842.0
2015-09-08 10:45:00,62.35,62.43,62.33,62.43,7850.0,43.5017,43.5575,43.4877,43.5575,7850.0
2015-09-08 10:50:00,62.42,62.56,62.42,62.53,4195.0,43.5505,43.6482,43.5505,43.6273,4195.0
2015-09-08 10:55:00,62.52,62.62,62.47,62.59,11431.0,43.6203,43.6901,43.5854,43.6691,11431.0
2015-09-08 11:00:00,62.59,62.6,62.53,62.59,7251.0,43.6691,43.6761,43.6273,43.6691,7251.0
2015-09-08 11:05:00,62.57,62.61,62.46,62.46,6224.0,43.6552,43.6831,43.5784,43.5784,6224.0
2015-09-08 11:10:00,62.44,62.48,62.43,62.43,3392.0,43.5645,43.5924,43.5575,43.5575,3392.0
2015-09-08 11:15:00,62.44,62.54,62.44,62.54,4434.0,43.5645,43.6342,43.5645,43.6342,4434.0
2015-09-08 11:20:00,62.54,62.65,62.53,62.65,9697.0,43.6342,43.711,43.6273,43.711,9697.0
2015-09-08 11:25:00,62.64,62.64,62.53,62.54,14316.0,43.704,43.704,43.6273,43.6342,14316.0
2015-09-08 11:30:00,62.52,62.59,62.49,62.57,2883.0,43.6203,43.6691,43.5994,43.6552,2883.0
2015-09-08 11:35:00,62.6,62.69,62.58,62.64,4756.0,43.6761,43.7389,43.6621,43.704,4756.0
2015-09-08 11:40:00,62.63,62.65,62.59,62.65,4538.0,43.697,43.711,43.6691,43.711,4538.0
2015-09-08 11:45:00,62.64,62.67,62.58,62.58,4400.0,43.704,43.7249,43.6621,43.6621,4400.0
2015-09-08 11:50:00,62.59,62.64,62.56,62.58,4943.0,43.6691,43.704,43.6482,43.6621,4943.0
2015-09-08 11:55:00,62.58,62.58,62.41,62.41,2755.0,43.6621,43.6621,43.5435,43.5435,2755.0
2015-09-08 12:00:00,62.42,62.43,62.37,62.37,5483.0,43.5505,43.5575,43.5156,43.5156,5483.0
2015-09-08 12:05:00,62.37,62.4,62.36,62.4,4058.0,43.5156,43.5366,43.5087,43.5366,4058.0
2015-09-08 12:10:00,62.41,62.47,62.38,62.45,4325.0,43.5435,43.5854,43.5226,43.5714,4325.0
2015-09-08 12:15:00,62.47,62.55,62.46,62.53,10199.0,43.5854,43.6412,43.5784,43.6273,10199.0
2015-09-08 12:20:00,62.54,62.57,62.54,62.55,2300.0,43.6342,43.6552,43.6342,43.6412,2300.0
2015-09-08 12:25:00,62.57,62.57,62.36,62.4,10697.0,43.6552,43.6552,43.5087,43.5366,10697.0
2015-09-08 12:30:00,62.39,62.39,62.26,62.27,5735.0,43.5296,43.5296,43.4389,43.4459,5735.0
2015-09-08 12:35:00,62.28,62.43,62.28,62.43,7394.0,43.4528,43.5575,43.4528,43.5575,7394.0
2015-09-08 12:40:00,62.43,62.52,62.43,62.49,8200.0,43.5575,43.6203,43.5575,43.5994,8200.0
2015-09-08 12:45:00,62.49,62.53,62.47,62.49,8665.0,43.5994,43.6273,43.5854,43.5994,8665.0
2015-09-08 12:50:00,62.5,62.57,62.47,62.5,72914.0,43.6063,43.6552,43.5854,43.6063,72914.0
2015-09-08 12:55:00,62.5,62.68,62.49,62.62,49436.0,43.6063,43.7319,43.5994,43.6901,49436.0
2015-09-08 13:00:00,62.64,62.73,62.62,62.7,25268.0,43.704,43.7668,43.6901,43.7459,25268.0
2015-09-08 13:05:00,62.7,62.77,62.7,62.73,7824.0,43.7459,43.7947,43.7459,43.7668,7824.0
2015-09-08 13:10:00,62.73,62.8,62.71,62.8,5242.0,43.7668,43.8156,43.7528,43.8156,5242.0
2015-09-08 13:15:00,62.8,62.85,62.78,62.78,6154.0,43.8156,43.8505,43.8017,43.8017,6154.0
2015-09-08 13:20:00,62.77,62.77,62.71,62.71,5210.0,43.7947,43.7947,43.7528,43.7528,5210.0
2015-09-08 13:25:00,62.68,62.76,62.68,62.71,5400.0,43.7319,43.7877,43.7319,43.7528,5400.0
2015-09-08 13:30:00,62.7,62.7,62.62,62.67,6650.0,43.7459,43.7459,43.6901,43.7249,6650.0
2015-09-08 13:35:00,62.67,62.73,62.67,62.69,7360.0,43.7249,43.7668,43.7249,43.7389,7360.0
2015-09-08 13:40:00,62.7,62.81,62.7,62.75,9669.0,43.7459,43.8226,43.7459,43.7808,9669.0
2015-09-08 13:45:00,62.75,62.76,62.65,62.72,14037.0,43.7808,43.7877,43.711,43.7598,14037.0
2015-09-08 13:50:00,62.73,62.77,62.71,62.75,7650.0,43.7668,43.7947,43.7528,43.7808,7650.0
2015-09-08 13:55:00,62.75,62.86,62.75,62.86,7700.0,43.7808,43.8575,43.7808,43.8575,7700.0
2015-09-08 14:00:00,62.86,62.86,62.77,62.8,20727.0,43.8575,43.8575,43.7947,43.8156,20727.0
2015-09-08 14:05:00,62.8,62.86,62.77,62.79,18638.0,43.8156,43.8575,43.7947,43.8087,18638.0
2015-09-08 14:10:00,62.77,62.77,62.73,62.74,23326.0,43.7947,43.7947,43.7668,43.7738,23326.0
2015-09-08 14:15:00,62.75,62.82,62.74,62.82,7065.0,43.7808,43.8296,43.7738,43.8296,7065.0
2015-09-08 14:20:00,62.82,62.87,62.82,62.87,11086.0,43.8296,43.8645,43.8296,43.8645,11086.0
2015-09-08 14:25:00,62.88,62.92,62.87,62.89,6728.0,43.8715,43.8994,43.8645,43.8784,6728.0
2015-09-08 14:30:00,62.9,62.94,62.9,62.93,9170.0,43.8854,43.9133,43.8854,43.9063,9170.0
2015-09-08 14:35:00,62.92,63.03,62.92,62.99,17211.0,43.8994,43.9761,43.8994,43.9482,17211.0
2015-09-08 14:40:00,62.99,63.07,62.99,63.07,10344.0,43.9482,44.004,43.9482,44.004,10344.0
2015-09-08 14:45:00,63.06,63.06,63.0,63.04,14640.0,43.997,43.997,43.9552,43.9831,14640.0
2015-09-08 14:50:00,63.03,63.15,63.03,63.14,8138.0,43.9761,44.0598,43.9761,44.0529,8138.0
2015-09-08 14:55:00,63.14,63.15,63.05,63.08,7130.0,44.0529,44.0598,43.9901,44.011,7130.0
2015-09-08 15:00:00,63.07,63.11,63.05,63.09,10492.0,44.004,44.0319,43.9901,44.018,10492.0
2015-09-08 15:05:00,63.06,63.07,63.04,63.05,12162.0,43.997,44.004,43.9831,43.9901,12162.0
2015-09-08 15:10:00,63.07,63.09,63.05,63.06,11679.0,44.004,44.018,43.9901,43.997,11679.0
2015-09-08 15:15:00,63.06,63.09,63.05,63.09,12453.0,43.997,44.018,43.9901,44.018,12453.0
2015-09-08 15:20:00,63.08,63.09,63.04,63.09,21964.0,44.011,44.018,43.9831,44.018,21964.0
2015-09-08 15:25:00,63.09,63.19,63.08,63.18,9366.0,44.018,44.0877,44.011,44.0808,9366.0
2015-09-08 15:30:00,63.19,63.26,63.19,63.25,20130.0,44.0877,44.1366,44.0877,44.1296,20130.0
2015-09-08 15:35:00,63.26,63.4,63.25,63.37,19242.0,44.1366,44.2343,44.1296,44.2133,19242.0
2015-09-08 15:40:00,63.37,63.37,63.26,63.27,15882.0,44.2133,44.2133,44.1366,44.1436,15882.0
2015-09-08 15:45:00,63.26,63.27,63.19,63.27,26686.0,44.1366,44.1436,44.0877,44.1436,26686.0
2015-09-08 15:50:00,63.27,63.3,63.24,63.3,34296.0,44.1436,44.1645,44.1226,44.1645,34296.0
2015-09-08 15:55:00,63.31,63.33,63.24,63.32,143752.0,44.1715,44.1854,44.1226,44.1784,143752.0
2015-09-09 09:30:00,63.5,63.63,63.15,63.58,12913.0,44.304,44.3947,44.0598,44.3598,12913.0
2015-09-09 09:35:00,63.42,63.57,63.11,63.28,10339.0,44.2482,44.3529,44.0319,44.1505,10339.0
2015-09-09 09:40:00,63.32,63.32,63.03,63.03,5167.0,44.1784,44.1784,43.9761,43.9761,5167.0
2015-09-09 09:45:00,63.01,63.01,62.8,62.84,12969.0,43.9622,43.9622,43.8156,43.8435,12969.0
2015-09-09 09:50:00,62.81,62.82,62.59,62.64,10175.0,43.8226,43.8296,43.6691,43.704,10175.0
2015-09-09 09:55:00,62.61,62.8,62.61,62.71,9900.0,43.6831,43.8156,43.6831,43.7528,9900.0
2015-09-09 10:00:00,62.71,62.74,62.43,62.45,13541.0,43.7528,43.7738,43.5575,43.5714,13541.0
2015-09-09 10:05:00,62.42,62.51,62.37,62.45,12155.0,43.5505,43.6133,43.5156,43.5714,12155.0
2015-09-09 10:10:00,62.42,62.5,62.35,62.47,20401.0,43.5505,43.6063,43.5017,43.5854,20401.0
2015-09-09 10:15:00,62.48,62.49,62.32,62.32,34701.0,43.5924,43.5994,43.4807,43.4807,34701.0
2015-09-09 10:20:00,62.31,62.34,62.24,62.33,3829.0,43.4738,43.4947,43.4249,43.4877,3829.0
2015-09-09 10:25:00,62.3,62.42,62.3,62.37,17963.0,43.4668,43.5505,43.4668,43.5156,17963.0
2015-09-09 10:30:00,62.35,62.39,62.31,62.31,26392.0,43.5017,43.5296,43.4738,43.4738,26392.0
2015-09-09 10:35:00,62.32,62.36,62.29,62.3,13290.0,43.4807,43.5087,43.4598,43.4668,13290.0
2015-09-09 10:40:00,62.3,62.31,62.17,62.23,6055.0,43.4668,43.4738,43.3761,43.4179,6055.0
2015-09-09 10:45:00,62.23,62.24,62.16,62.18,9170.0,43.4179,43.4249,43.3691,43.3831,9170.0
2015-09-09 10:50:00,62.21,62.21,62.03,62.03,4803.0,43.404,43.404,43.2784,43.2784,4803.0
2015-09-09 10:55:00,62.05,62.11,62.03,62.11,2219.0,43.2924,43.3342,43.2784,43.3342,2219.0
2015-09-09 11:00:00,62.14,62.14,62.07,62.12,4224.0,43.3552,43.3552,43.3063,43.3412,4224.0
2015-09-09 11:05:00,62.1,62.22,62.1,62.22,5602.0,43.3272,43.411,43.3272,43.411,5602.0
2015-09-09 11:10:00,62.22,62.32,62.15,62.29,6757.0,43.411,43.4807,43.3621,43.4598,6757.0
2015-09-09 11:15:00,62.32,62.32,62.23,62.23,1730.0,43.4807,43.4807,43.4179,43.4179,1730.0
2015-09-09 11:20:00,62.21,62.27,62.18,62.27,6623.0,43.404,43.4459,43.3831,43.4459,6623.0
2015-09-09 11:25:00,62.27,62.27,62.17,62.2,5480.0,43.4459,43.4459,43.3761,43.397,5480.0
2015-09-09 11:30:00,62.2,62.29,62.2,62.29,3316.0,43.397,43.4598,43.397,43.4598,3316.0
2015-09-09 11:35:00,62.26,62.28,62.19,62.19,2770.0,43.4389,43.4528,43.39,43.39,2770.0
2015-09-09 11:40:00,62.18,62.19,62.1,62.15,3316.0,43.3831,43.39,43.3272,43.3621,3316.0
2015-09-09 11:45:00,62.14,62.18,62.13,62.16,2609.0,43.3552,43.3831,43.3482,43.3691,2609.0
2015-09-09 11:50:00,62.13,62.13,62.06,62.09,2600.0,43.3482,43.3482,43.2993,43.3203,2600.0
2015-09-09 11:55:00,62.11,62.16,62.06,62.11,3012.0,43.3342,43.3691,43.2993,43.3342,3012.0
2015-09-09 12:00:00,62.13,62.14,62.09,62.14,1286.0,43.3482,43.3552,43.3203,43.3552,1286.0
2015-09-09 12:05:00,62.14,62.22,62.13,62.19,4943.0,43.3552,43.411,43.3482,43.39,4943.0
2015-09-09 12:10:00,62.19,62.24,62.13,62.16,5180.0,43.39,43.4249,43.3482,43.3691,5180.0
2015-09-09 12:15:00,62.17,62.17,62.14,62.14,3242.0,43.3761,43.3761,43.3552,43.3552,3242.0
2015-09-09 12:20:00,62.15,62.18,62.1,62.12,10179.0,43.3621,43.3831,43.3272,43.3412,10179.0
2015-09-09 12:25:00,62.14,62.15,62.08,62.08,4426.0,43.3552,43.3621,43.3133,43.3133,4426.0
2015-09-09 12:30:00,62.11,62.11,62.0,62.0,4620.0,43.3342,43.3342,43.2575,43.2575,4620.0
2015-09-09 12:35:00,62.02,62.04,61.94,61.94,4311.0,43.2714,43.2854,43.2156,43.2156,4311.0
2015-09-09 12:40:00,61.93,61.98,61.93,61.93,3166.0,43.2086,43.2435,43.2086,43.2086,3166.0
2015-09-09 12:45:00,61.95,61.99,61.93,61.97,7205.0,43.2226,43.2505,43.2086,43.2365,7205.0
2015-09-09 12:50:00,61.96,61.96,61.84,61.86,7333.0,43.2296,43.2296,43.1458,43.1598,7333.0
2015-09-09 12:55:00,61.85,61.89,61.81,61.85,6700.0,43.1528,43.1807,43.1249,43.1528,6700.0
2015-09-09 13:00:00,61.85,62.08,61.82,62.07,33101.0,43.1528,43.3133,43.1319,43.3063,33101.0
2015-09-09 13:05:00,62.07,62.13,62.06,62.08,3322.0,43.3063,43.3482,43.2993,43.3133,3322.0
2015-09-09 13:10:00,62.08,62.08,61.9,61.93,12169.0,43.3133,43.3133,43.1877,43.2086,12169.0
2015-09-09 13:15:00,61.94,62.02,61.94,61.98,2489.0,43.2156,43.2714,43.2156,43.2435,2489.0
2015-09-09 13:20:00,62.02,62.04,62.0,62.03,2840.0,43.2714,43.2854,43.2575,43.2784,2840.0
2015-09-09 13:25:00,62.01,62.03,61.96,61.96,3401.0,43.2645,43.2784,43.2296,43.2296,3401.0
2015-09-09 13:30:00,61.95,61.96,61.89,61.96,5167.0,43.2226,43.2296,43.1807,43.2296,5167.0
2015-09-09 13:35:00,61.94,61.95,61.88,61.88,3496.0,43.2156,43.2226,43.1738,43.1738,3496.0
2015-09-09 13:40:00,61.89,61.94,61.89,61.92,4486.0,43.1807,43.2156,43.1807,43.2017,4486.0
2015-09-09 13:45:00,61.93,61.95,61.91,61.91,4634.0,43.2086,43.2226,43.1947,43.1947,4634.0
2015-09-09 13:50:00,61.9,61.9,61.85,61.89,3799.0,43.1877,43.1877,43.1528,43.1807,3799.0
2015-09-09 13:55:00,61.86,61.87,61.81,61.83,4714.0,43.1598,43.1668,43.1249,43.1389,4714.0
2015-09-09 14:00:00,61.82,61.83,61.75,61.79,7623.0,43.1319,43.1389,43.0831,43.111,7623.0
2015-09-09 14:05:00,61.78,61.82,61.75,61.82,3871.0,43.104,43.1319,43.0831,43.1319,3871.0
2015-09-09 14:10:00,61.84,61.87,61.82,61.85,9686.0,43.1458,43.1668,43.1319,43.1528,9686.0
2015-09-09 14:15:00,61.86,61.89,61.83,61.88,6619.0,43.1598,43.1807,43.1389,43.1738,6619.0
2015-09-09 14:20:00,61.87,61.87,61.77,61.79,4883.0,43.1668,43.1668,43.097,43.111,4883.0
2015-09-09 14:25:00,61.79,61.83,61.78,61.83,9200.0,43.111,43.1389,43.104,43.1389,9200.0
2015-09-09 14:30:00,61.84,61.84,61.79,61.83,4171.0,43.1458,43.1458,43.111,43.1389,4171.0
2015-09-09 14:35:00,61.84,61.92,61.84,61.86,6141.0,43.1458,43.2017,43.1458,43.1598,6141.0
2015-09-09 14:40:00,61.83,61.83,61.71,61.74,3347.0,43.1389,43.1389,43.0551,43.0761,3347.0
2015-09-09 14:45:00,61.77,61.8,61.76,61.77,2289.0,43.097,43.1179,43.09,43.097,2289.0
2015-09-09 14:50:00,61.77,61.87,61.76,61.87,3386.0,43.097,43.1668,43.09,43.1668,3386.0
2015-09-09 14:55:00,61.86,61.87,61.85,61.86,3385.0,43.1598,43.1668,43.1528,43.1598,3385.0
2015-09-09 15:00:00,61.87,61.89,61.73,61.8,19638.0,43.1668,43.1807,43.0691,43.1179,19638.0
2015-09-09 15:05:00,61.78,61.83,61.77,61.8,15123.0,43.104,43.1389,43.097,43.1179,15123.0
2015-09-09 15:10:00,61.77,61.95,61.75,61.91,31209.0,43.097,43.2226,43.0831,43.1947,31209.0
2015-09-09 15:15:00,61.9,62.06,61.86,62.04,10814.0,43.1877,43.2993,43.1598,43.2854,10814.0
2015-09-09 15:20:00,62.03,62.11,61.92,61.99,45751.0,43.2784,43.3342,43.2017,43.2505,45751.0
2015-09-09 15:25:00,62.0,62.09,62.0,62.05,27223.0,43.2575,43.3203,43.2575,43.2924,27223.0
2015-09-09 15:30:00,62.04,62.04,61.83,61.86,21920.0,43.2854,43.2854,43.1389,43.1598,21920.0
2015-09-09 15:35:00,61.86,61.96,61.84,61.91,39124.0,43.1598,43.2296,43.1458,43.1947,39124.0
2015-09-09 15:40:00,61.89,61.89,61.78,61.82,37824.0,43.1807,43.1807,43.104,43.1319,37824.0
2015-09-09 15:45:00,61.81,61.83,61.74,61.76,52393.0,43.1249,43.1389,43.0761,43.09,52393.0
2015-09-09 15:50:00,61.76,61.79,61.67,61.69,48077.0,43.09,43.111,43.0272,43.0412,48077.0
2015-09-09 15:55:00,61.69,61.73,61.61,61.7,40681.0,43.0412,43.0691,42.9854,43.0482,40681.0
2015-09-10 09:30:00,61.67,61.82,61.53,61.82,7206.0,43.0272,43.1319,42.9296,43.1319,7206.0
2015-09-10 09:35:00,61.83,61.98,61.73,61.97,16116.0,43.1389,43.2435,43.0691,43.2365,16116.0
2015-09-10 09:40:00,62.0,62.17,61.93,62.17,8007.0,43.2575,43.3761,43.2086,43.3761,8007.0
2015-09-10 09:45:00,62.17,62.18,62.1,62.15,4025.0,43.3761,43.3831,43.3272,43.3621,4025.0
2015-09-10 09:50:00,62.19,62.21,61.96,61.96,7725.0,43.39,43.404,43.2296,43.2296,7725.0
2015-09-10 09:55:00,61.99,62.03,61.91,61.94,5949.0,43.2505,43.2784,43.1947,43.2156,5949.0
2015-09-10 10:00:00,61.91,62.04,61.82,61.89,10954.0,43.1947,43.2854,43.1319,43.1807,10954.0
2015-09-10 10:05:00,61.93,61.95,61.8,61.84,33710.0,43.2086,43.2226,43.1179,43.1458,33710.0
2015-09-10 10:10:00,61.81,61.92,61.77,61.89,10428.0,43.1249,43.2017,43.097,43.1807,10428.0
2015-09-10 10:15:00,61.86,62.06,61.82,62.05,15853.0,43.1598,43.2993,43.1319,43.2924,15853.0
2015-09-10 10:20:00,62.03,62.03,61.91,61.92,6192.0,43.2784,43.2784,43.1947,43.2017,6192.0
2015-09-10 10:25:00,61.93,62.02,61.92,61.98,5317.0,43.2086,43.2714,43.2017,43.2435,5317.0
2015-09-10 10:30:00,61.96,62.03,61.91,62.01,9797.0,43.2296,43.2784,43.1947,43.2645,9797.0
2015-09-10 10:35:00,62.02,62.09,62.01,62.07,9986.0,43.2714,43.3203,43.2645,43.3063,9986.0
2015-09-10 10:40:00,62.08,62.21,62.07,62.16,5111.0,43.3133,43.404,43.3063,43.3691,5111.0
2015-09-10 10:45:00,62.17,62.21,62.14,62.16,11127.0,43.3761,43.404,43.3552,43.3691,11127.0
2015-09-10 10:50:00,62.17,62.24,62.04,62.05,39403.0,43.3761,43.4249,43.2854,43.2924,39403.0
2015-09-10 10:55:00,62.07,62.08,61.95,62.02,10244.0,43.3063,43.3133,43.2226,43.2714,10244.0
2015-09-10 11:00:00,62.0,62.04,61.9,61.9,8780.0,43.2575,43.2854,43.1877,43.1877,8780.0
2015-09-10 11:05:00,61.93,62.01,61.88,61.97,15602.0,43.2086,43.2645,43.1738,43.2365,15602.0
2015-09-10 11:10:00,61.97,62.14,61.97,62.12,12293.0,43.2365,43.3552,43.2365,43.3412,12293.0
2015-09-10 11:15:00,62.12,62.18,61.9,61.95,23731.0,43.3412,43.3831,43.1877,43.2226,23731.0
2015-09-10 11:20:00,61.89,61.91,61.76,61.79,3031.0,43.1807,43.1947,43.09,43.111,3031.0
2015-09-10 11:25:00,61.75,61.8,61.72,61.8,4786.0,43.0831,43.1179,43.0621,43.1179,4786.0
2015-09-10 11:30:00,61.83,61.89,61.82,61.82,3902.0,43.1389,43.1807,43.1319,43.1319,3902.0
2015-09-10 11:35:00,61.85,61.99,61.84,61.99,5226.0,43.1528,43.2505,43.1458,43.2505,5226.0
2015-09-10 11:40:00,61.96,62.01,61.93,61.98,3050.0,43.2296,43.2645,43.2086,43.2435,3050.0
2015-09-10 11:45:00,61.96,62.07,61.96,62.04,10785.0,43.2296,43.3063,43.2296,43.2854,10785.0
2015-09-10 11:50:00,62.02,62.18,62.0,62.18,11705.0,43.2714,43.3831,43.2575,43.3831,11705.0
2015-09-10 11:55:00,62.17,62.26,62.14,62.23,5219.0,43.3761,43.4389,43.3552,43.4179,5219.0
2015-09-10 12:00:00,62.23,62.24,62.13,62.15,5216.0,43.4179,43.4249,43.3482,43.3621,5216.0
2015-09-10 12:05:00,62.18,62.32,62.16,62.3,3301.0,43.3831,43.4807,43.3691,43.4668,3301.0
2015-09-10 12:10:00,62.3,62.3,62.23,62.26,5267.0,43.4668,43.4668,43.4179,43.4389,5267.0
2015-09-10 12:15:00,62.28,62.29,62.19,62.21,2325.0,43.4528,43.4598,43.39,43.404,2325.0
2015-09-10 12:20:00,62.21,62.3,62.21,62.24,4332.0,43.404,43.4668,43.404,43.4249,4332.0
2015-09-10 12:25:00,62.21,62.25,62.16,62.23,8479.0,43.404,43.4319,43.3691,43.4179,8479.0
2015-09-10 12:30:00,62.22,62.24,62.19,62.22,2906.0,43.411,43.4249,43.39,43.411,2906.0
2015-09-10 12:35:00,62.21,62.24,62.15,62.18,3751.0,43.404,43.4249,43.3621,43.3831,3751.0
2015-09-10 12:40:00,62.19,62.21,62.17,62.17,2608.0,43.39,43.404,43.3761,43.3761,2608.0
2015-09-10 12:45:00,62.17,62.25,62.13,62.23,5967.0,43.3761,43.4319,43.3482,43.4179,5967.0
2015-09-10 12:50:00,62.25,62.25,62.17,62.22,6532.0,43.4319,43.4319,43.3761,43.411,6532.0
2015-09-10 12:55:00,62.22,62.22,62.08,62.18,5936.0,43.411,43.411,43.3133,43.3831,5936.0
2015-09-10 13:00:00,62.17,62.17,62.12,62.14,2901.0,43.3761,43.3761,43.3412,43.3552,2901.0
2015-09-10 13:05:00,62.13,62.19,62.04,62.06,8115.0,43.3482,43.39,43.2854,43.2993,8115.0
2015-09-10 13:10:00,62.07,62.1,62.0,62.0,10368.0,43.3063,43.3272,43.2575,43.2575,10368.0
2015-09-10 13:15:00,62.02,62.07,62.02,62.06,2000.0,43.2714,43.3063,43.2714,43.2993,2000.0
2015-09-10 13:20:00,62.05,62.12,62.01,62.11,5818.0,43.2924,43.3412,43.2645,43.3342,5818.0
2015-09-10 13:25:00,62.11,62.21,62.06,62.2,10677.0,43.3342,43.404,43.2993,43.397,10677.0
2015-09-10 13:30:00,62.22,62.33,62.22,62.33,2300.0,43.411,43.4877,43.411,43.4877,2300.0
2015-09-10 13:35:00,62.32,62.4,62.31,62.37,3143.0,43.4807,43.5366,43.4738,43.5156,3143.0
2015-09-10 13:40:00,62.38,62.39,62.23,62.27,5832.0,43.5226,43.5296,43.4179,43.4459,5832.0
2015-09-10 13:45:00,62.26,62.26,62.19,62.24,4014.0,43.4389,43.4389,43.39,43.4249,4014.0
2015-09-10 13:50:00,62.27,62.27,62.2,62.2,1543.0,43.4459,43.4459,43.397,43.397,1543.0
2015-09-10 13:55:00,62.21,62.22,62.15,62.17,3727.0,43.404,43.411,43.3621,43.3761,3727.0
2015-09-10 14:00:00,62.22,62.26,62.15,62.21,2900.0,43.411,43.4389,43.3621,43.404,2900.0
2015-09-10 14:05:00,62.22,62.23,62.13,62.15,3438.0,43.411,43.4179,43.3482,43.3621,3438.0
2015-09-10 14:10:00,62.17,62.23,62.17,62.21,3824.0,43.3761,43.4179,43.3761,43.404,3824.0
2015-09-10 14:15:00,62.18,62.2,62.07,62.1,3367.0,43.3831,43.397,43.3063,43.3272,3367.0
2015-09-10 14:20:00,62.14,62.14,62.06,62.11,3509.0,43.3552,43.3552,43.2993,43.3342,3509.0
2015-09-10 14:25:00,62.14,62.16,62.09,62.11,2136.0,43.3552,43.3691,43.3203,43.3342,2136.0
2015-09-10 14:30:00,62.14,62.17,62.06,62.06,7062.0,43.3552,43.3761,43.2993,43.2993,7062.0
2015-09-10 14:35:00,62.08,62.11,62.07,62.08,3328.0,43.3133,43.3342,43.3063,43.3133,3328.0
2015-09-10 14:40:00,62.07,62.1,62.06,62.08,4650.0,43.3063,43.3272,43.2993,43.3133,4650.0
2015-09-10 14:45:00,62.07,62.1,62.01,62.02,4642.0,43.3063,43.3272,43.2645,43.2714,4642.0
2015-09-10 14:50:00,62.03,62.04,61.98,62.03,4594.0,43.2784,43.2854,43.2435,43.2784,4594.0
2015-09-10 14:55:00,62.02,62.02,61.87,61.9,8565.0,43.2714,43.2714,43.1668,43.1877,8565.0
2015-09-10 15:00:00,61.87,61.9,61.82,61.82,6622.0,43.1668,43.1877,43.1319,43.1319,6622.0
2015-09-10 15:05:00,61.82,61.93,61.82,61.91,6098.0,43.1319,43.2086,43.1319,43.1947,6098.0
2015-09-10 15:10:00,61.9,62.01,61.89,62.01,32652.0,43.1877,43.2645,43.1807,43.2645,32652.0
2015-09-10 15:15:00,62.03,62.08,62.0,62.01,10357.0,43.2784,43.3133,43.2575,43.2645,10357.0
2015-09-10 15:20:00,62.02,62.03,61.92,61.94,10176.0,43.2714,43.2784,43.2017,43.2156,10176.0
2015-09-10 15:25:00,61.96,61.97,61.84,61.87,8786.0,43.2296,43.2365,43.1458,43.1668,8786.0
2015-09-10 15:30:00,61.86,61.89,61.77,61.78,7880.0,43.1598,43.1807,43.097,43.104,7880.0
2015-09-10 15:35:00,61.81,61.84,61.74,61.79,13508.0,43.1249,43.1458,43.0761,43.111,13508.0
2015-09-10 15:40:00,61.77,61.77,61.57,61.58,23910.0,43.097,43.097,42.9575,42.9644,23910.0
2015-09-10 15:45:00,61.57,61.6,61.51,61.6,28589.0,42.9575,42.9784,42.9156,42.9784,28589.0
2015-09-10 15:50:00,61.6,61.71,61.59,61.64,29913.0,42.9784,43.0551,42.9714,43.0063,29913.0
2015-09-10 15:55:00,61.65,61.77,61.64,61.74,56308.0,43.0133,43.097,43.0063,43.0761,56308.0
2015-09-11 09:30:00,60.9,61.12,60.66,60.88,24581.0,43.0753,43.2309,42.9055,43.0611,24581.0
2015-09-11 09:35:00,60.88,61.17,60.88,61.1,5805.0,43.0611,43.2662,43.0611,43.2167,5805.0
2015-09-11 09:40:00,61.11,61.17,61.04,61.11,4710.0,43.2238,43.2662,43.1743,43.2238,4710.0
2015-09-11 09:45:00,61.09,61.17,61.01,61.01,13956.0,43.2097,43.2662,43.1531,43.1531,13956.0
2015-09-11 09:50:00,61.0,61.01,60.9,60.94,10309.0,43.146,43.1531,43.0753,43.1036,10309.0
2015-09-11 09:55:00,60.93,60.99,60.93,60.99,1500.0,43.0965,43.1389,43.0965,43.1389,1500.0
2015-09-11 10:00:00,60.99,61.05,60.94,61.0,10256.0,43.1389,43.1814,43.1036,43.146,10256.0
2015-09-11 10:05:00,61.0,61.06,60.98,61.05,8241.0,43.146,43.1884,43.1319,43.1814,8241.0
2015-09-11 10:10:00,61.05,61.07,61.01,61.06,4976.0,43.1814,43.1955,43.1531,43.1884,4976.0
2015-09-11 10:15:00,61.09,61.23,61.03,61.19,7252.0,43.2097,43.3087,43.1672,43.2804,7252.0
2015-09-11 10:20:00,61.23,61.29,61.15,61.28,9863.0,43.3087,43.3511,43.2521,43.344,9863.0
2015-09-11 10:25:00,61.29,61.43,61.29,61.31,4900.0,43.3511,43.4501,43.3511,43.3653,4900.0
2015-09-11 10:30:00,61.31,61.45,61.31,61.43,5490.0,43.3653,43.4643,43.3653,43.4501,5490.0
2015-09-11 10:35:00,61.41,61.46,61.34,61.46,3312.0,43.436,43.4714,43.3865,43.4714,3312.0
2015-09-11 10:40:00,61.44,61.48,61.39,61.47,4357.0,43.4572,43.4855,43.4219,43.4784,4357.0
2015-09-11 10:45:00,61.45,61.55,61.41,61.53,5924.0,43.4643,43.535,43.436,43.5209,5924.0
2015-09-11 10:50:00,61.51,61.56,61.51,61.51,3138.0,43.5067,43.5421,43.5067,43.5067,3138.0
2015-09-11 10:55:00,61.54,61.57,61.53,61.54,10865.0,43.5279,43.5492,43.5209,43.5279,10865.0
2015-09-11 11:00:00,61.53,61.56,61.52,61.55,3943.0,43.5209,43.5421,43.5138,43.535,3943.0
2015-09-11 11:05:00,61.55,61.6,61.52,61.6,3778.0,43.535,43.5704,43.5138,43.5704,3778.0
2015-09-11 11:10:00,61.57,61.59,61.51,61.53,2671.0,43.5492,43.5633,43.5067,43.5209,2671.0
2015-09-11 11:15:00,61.52,61.62,61.51,61.62,6988.0,43.5138,43.5845,43.5067,43.5845,6988.0
2015-09-11 11:20:00,61.62,61.67,61.58,61.66,5981.0,43.5845,43.6199,43.5562,43.6128,5981.0
2015-09-11 11:25:00,61.64,61.74,61.61,61.74,4346.0,43.5987,43.6694,43.5775,43.6694,4346.0
2015-09-11 11:30:00,61.73,61.74,61.64,61.65,3730.0,43.6623,43.6694,43.5987,43.6058,3730.0
2015-09-11 11:35:00,61.64,61.68,61.6,61.68,5486.0,43.5987,43.627,43.5704,43.627,5486.0
2015-09-11 11:40:00,61.69,61.69,61.65,61.67,3007.0,43.634,43.634,43.6058,43.6199,3007.0
2015-09-11 11:45:00,61.68,61.74,61.63,61.72,4636.0,43.627,43.6694,43.5916,43.6553,4636.0
2015-09-11 11:50:00,61.71,61.82,61.71,61.75,4887.0,43.6482,43.726,43.6482,43.6765,4887.0
2015-09-11 11:55:00,61.76,61.78,61.74,61.76,4653.0,43.6836,43.6977,43.6694,43.6836,4653.0
2015-09-11 12:00:00,61.74,61.88,61.72,61.86,6702.0,43.6694,43.7684,43.6553,43.7543,6702.0
2015-09-11 12:05:00,61.85,61.85,61.77,61.8,3968.0,43.7472,43.7472,43.6906,43.7118,3968.0
2015-09-11 12:10:00,61.8,61.89,61.79,61.89,3019.0,43.7118,43.7755,43.7048,43.7755,3019.0
2015-09-11 12:15:00,61.86,61.88,61.81,61.87,3999.0,43.7543,43.7684,43.7189,43.7614,3999.0
2015-09-11 12:20:00,61.86,61.88,61.8,61.84,4345.0,43.7543,43.7684,43.7118,43.7401,4345.0
2015-09-11 12:25:00,61.82,61.82,61.77,61.79,3889.0,43.726,43.726,43.6906,43.7048,3889.0
2015-09-11 12:30:00,61.8,61.86,61.78,61.86,5016.0,43.7118,43.7543,43.6977,43.7543,5016.0
2015-09-11 12:35:00,61.88,61.9,61.81,61.84,13857.0,43.7684,43.7826,43.7189,43.7401,13857.0
2015-09-11 12:40:00,61.84,61.89,61.82,61.88,5690.0,43.7401,43.7755,43.726,43.7684,5690.0
2015-09-11 12:45:00,61.87,61.97,61.85,61.92,6709.0,43.7614,43.8321,43.7472,43.7967,6709.0
2015-09-11 12:50:00,61.92,61.92,61.81,61.82,5908.0,43.7967,43.7967,43.7189,43.726,5908.0
2015-09-11 12:55:00,61.83,61.92,61.83,61.92,4705.0,43.7331,43.7967,43.7331,43.7967,4705.0
2015-09-11 13:00:00,61.9,61.9,61.81,61.84,2900.0,43.7826,43.7826,43.7189,43.7401,2900.0
2015-09-11 13:05:00,61.85,61.85,61.72,61.75,7324.0,43.7472,43.7472,43.6553,43.6765,7324.0
2015-09-11 13:10:00,61.76,61.78,61.74,61.75,3492.0,43.6836,43.6977,43.6694,43.6765,3492.0
2015-09-11 13:15:00,61.76,61.77,61.74,61.76,4178.0,43.6836,43.6906,43.6694,43.6836,4178.0
2015-09-11 13:20:00,61.74,61.76,61.7,61.71,13371.0,43.6694,43.6836,43.6411,43.6482,13371.0
2015-09-11 13:25:00,61.72,61.73,61.7,61.72,5770.0,43.6553,43.6623,43.6411,43.6553,5770.0
2015-09-11 13:30:00,61.7,61.71,61.58,61.6,9565.0,43.6411,43.6482,43.5562,43.5704,9565.0
2015-09-11 13:35:00,61.57,61.61,61.55,61.61,8954.0,43.5492,43.5775,43.535,43.5775,8954.0
2015-09-11 13:40:00,61.63,61.7,61.62,61.7,3720.0,43.5916,43.6411,43.5845,43.6411,3720.0
2015-09-11 13:45:00,61.7,61.7,61.63,61.63,1103.0,43.6411,43.6411,43.5916,43.5916,1103.0
2015-09-11 13:50:00,61.66,61.7,61.61,61.7,5803.0,43.6128,43.6411,43.5775,43.6411,5803.0
2015-09-11 13:55:00,61.69,61.71,61.65,61.65,2943.0,43.634,43.6482,43.6058,43.6058,2943.0
2015-09-11 14:00:00,61.67,61.67,61.6,61.6,2700.0,43.6199,43.6199,43.5704,43.5704,2700.0
2015-09-11 14:05:00,61.61,61.68,61.56,61.63,11601.0,43.5775,43.627,43.5421,43.5916,11601.0
2015-09-11 14:10:00,61.66,61.68,61.61,61.65,6190.0,43.6128,43.627,43.5775,43.6058,6190.0
2015-09-11 14:15:00,61.65,61.65,61.59,61.62,5068.0,43.6058,43.6058,43.5633,43.5845,5068.0
2015-09-11 14:20:00,61.62,61.65,61.59,61.65,17543.0,43.5845,43.6058,43.5633,43.6058,17543.0
2015-09-11 14:25:00,61.65,61.65,61.59,61.62,7937.0,43.6058,43.6058,43.5633,43.5845,7937.0
2015-09-11 14:30:00,61.62,61.68,61.61,61.61,6285.0,43.5845,43.627,43.5775,43.5775,6285.0
2015-09-11 14:35:00,61.64,61.67,61.63,61.66,6744.0,43.5987,43.6199,43.5916,43.6128,6744.0
2015-09-11 14:40:00,61.66,61.67,61.61,61.63,11058.0,43.6128,43.6199,43.5775,43.5916,11058.0
2015-09-11 14:45:00,61.63,61.63,61.58,61.59,9068.0,43.5916,43.5916,43.5562,43.5633,9068.0
2015-09-11 14:50:00,61.6,61.61,61.5,61.53,7400.0,43.5704,43.5775,43.4997,43.5209,7400.0
2015-09-11 14:55:00,61.52,61.53,61.5,61.53,5112.0,43.5138,43.5209,43.4997,43.5209,5112.0
2015-09-11 15:00:00,61.52,61.61,61.52,61.56,5122.0,43.5138,43.5775,43.5138,43.5421,5122.0
2015-09-11 15:05:00,61.55,61.63,61.55,61.6,14421.0,43.535,43.5916,43.535,43.5704,14421.0
2015-09-11 15:10:00,61.6,61.61,61.59,61.6,6905.0,43.5704,43.5775,43.5633,43.5704,6905.0
2015-09-11 15:15:00,61.61,61.71,61.59,61.67,10917.0,43.5775,43.6482,43.5633,43.6199,10917.0
2015-09-11 15:20:00,61.65,61.73,61.65,61.71,5361.0,43.6058,43.6623,43.6058,43.6482,5361.0
2015-09-11 15:25:00,61.7,61.72,61.68,61.71,4000.0,43.6411,43.6553,43.627,43.6482,4000.0
2015-09-11 15:30:00,61.69,61.69,61.61,61.65,12414.0,43.634,43.634,43.5775,43.6058,12414.0
2015-09-11 15:35:00,61.64,61.69,61.64,61.68,10157.0,43.5987,43.634,43.5987,43.627,10157.0
2015-09-11 15:40:00,61.67,61.67,61.63,61.65,14582.0,43.6199,43.6199,43.5916,43.6058,14582.0
2015-09-11 15:45:00,61.65,61.65,61.59,61.6,24703.0,43.6058,43.6058,43.5633,43.5704,24703.0
2015-09-11 15:50:00,61.61,61.62,61.59,61.6,27644.0,43.5775,43.5845,43.5633,43.5704,27644.0
2015-09-11 15:55:00,61.6,61.72,61.6,61.7,70090.0,43.5704,43.6553,43.5704,43.6411,70090.0
2015-09-14 09:30:00,62.0,62.29,61.71,61.98,9654.0,43.8533,44.0584,43.6482,43.8392,9654.0
2015-09-14 09:35:00,62.03,62.21,61.89,62.21,26770.0,43.8745,44.0018,43.7755,44.0018,26770.0
2015-09-14 09:40:00,62.28,62.35,62.18,62.34,10960.0,44.0514,44.1009,43.9806,44.0938,10960.0
2015-09-14 09:45:00,62.35,62.44,62.31,62.4,12323.0,44.1009,44.1645,44.0726,44.1362,12323.0
2015-09-14 09:50:00,62.39,62.42,62.33,62.36,9196.0,44.1292,44.1504,44.0867,44.1079,9196.0
2015-09-14 09:55:00,62.33,62.36,62.28,62.3,7427.0,44.0867,44.1079,44.0514,44.0655,7427.0
2015-09-14 10:00:00,62.25,62.37,62.22,62.31,12968.0,44.0301,44.115,44.0089,44.0726,12968.0
2015-09-14 10:05:00,62.29,62.43,62.29,62.37,7180.0,44.0584,44.1575,44.0584,44.115,7180.0
2015-09-14 10:10:00,62.37,62.43,62.34,62.42,7903.0,44.115,44.1575,44.0938,44.1504,7903.0
2015-09-14 10:15:00,62.42,62.55,62.41,62.55,9016.0,44.1504,44.2423,44.1433,44.2423,9016.0
2015-09-14 10:20:00,62.58,62.64,62.53,62.62,11604.0,44.2636,44.306,44.2282,44.2918,11604.0
2015-09-14 10:25:00,62.62,62.63,62.56,62.62,11958.0,44.2918,44.2989,44.2494,44.2918,11958.0
2015-09-14 10:30:00,62.61,62.65,62.57,62.58,9020.0,44.2848,44.3131,44.2565,44.2636,9020.0
2015-09-14 10:35:00,62.57,62.59,62.52,62.57,3591.0,44.2565,44.2706,44.2211,44.2565,3591.0
2015-09-14 10:40:00,62.58,62.58,62.41,62.44,5810.0,44.2636,44.2636,44.1433,44.1645,5810.0
2015-09-14 10:45:00,62.45,62.59,62.45,62.58,3563.0,44.1716,44.2706,44.1716,44.2636,3563.0
2015-09-14 10:50:00,62.6,62.6,62.47,62.48,6202.0,44.2777,44.2777,44.1857,44.1928,6202.0
2015-09-14 10:55:00,62.49,62.51,62.41,62.46,6407.0,44.1999,44.214,44.1433,44.1787,6407.0
2015-09-14 11:00:00,62.45,62.45,62.32,62.36,4654.0,44.1716,44.1716,44.0797,44.1079,4654.0
2015-09-14 11:05:00,62.35,62.42,62.35,62.36,3565.0,44.1009,44.1504,44.1009,44.1079,3565.0
2015-09-14 11:10:00,62.37,62.39,62.28,62.33,7040.0,44.115,44.1292,44.0514,44.0867,7040.0
2015-09-14 11:15:00,62.31,62.4,62.31,62.39,4700.0,44.0726,44.1362,44.0726,44.1292,4700.0
2015-09-14 11:20:00,62.41,62.43,62.3,62.37,7457.0,44.1433,44.1575,44.0655,44.115,7457.0
2015-09-14 11:25:00,62.37,62.37,62.3,62.33,3272.0,44.115,44.115,44.0655,44.0867,3272.0
2015-09-14 11:30:00,62.33,62.37,62.29,62.37,2441.0,44.0867,44.115,44.0584,44.115,2441.0
2015-09-14 11:35:00,62.37,62.44,62.36,62.41,3229.0,44.115,44.1645,44.1079,44.1433,3229.0
2015-09-14 11:40:00,62.36,62.4,62.36,62.39,5003.0,44.1079,44.1362,44.1079,44.1292,5003.0
2015-09-14 11:45:00,62.39,62.44,62.38,62.44,6215.0,44.1292,44.1645,44.1221,44.1645,6215.0
2015-09-14 11:50:00,62.46,62.5,62.41,62.5,4754.0,44.1787,44.207,44.1433,44.207,4754.0
2015-09-14 11:55:00,62.49,62.55,62.49,62.51,4250.0,44.1999,44.2423,44.1999,44.214,4250.0
2015-09-14 12:00:00,62.52,62.53,62.49,62.53,2298.0,44.2211,44.2282,44.1999,44.2282,2298.0
2015-09-14 12:05:00,62.54,62.55,62.49,62.51,5356.0,44.2353,44.2423,44.1999,44.214,5356.0
2015-09-14 12:10:00,62.51,62.53,62.49,62.51,10554.0,44.214,44.2282,44.1999,44.214,10554.0
2015-09-14 12:15:00,62.53,62.56,62.5,62.53,4431.0,44.2282,44.2494,44.207,44.2282,4431.0
2015-09-14 12:20:00,62.54,62.6,62.54,62.57,2250.0,44.2353,44.2777,44.2353,44.2565,2250.0
2015-09-14 12:25:00,62.61,62.64,62.56,62.59,3573.0,44.2848,44.306,44.2494,44.2706,3573.0
2015-09-14 12:30:00,62.6,62.6,62.55,62.56,4200.0,44.2777,44.2777,44.2423,44.2494,4200.0
2015-09-14 12:35:00,62.55,62.56,62.48,62.5,6637.0,44.2423,44.2494,44.1928,44.207,6637.0
2015-09-14 12:40:00,62.5,62.51,62.49,62.5,5353.0,44.207,44.214,44.1999,44.207,5353.0
2015-09-14 12:45:00,62.5,62.53,62.49,62.5,4409.0,44.207,44.2282,44.1999,44.207,4409.0
2015-09-14 12:50:00,62.51,62.51,62.47,62.49,5987.0,44.214,44.214,44.1857,44.1999,5987.0
2015-09-14 12:55:00,62.5,62.52,62.4,62.41,3067.0,44.207,44.2211,44.1362,44.1433,3067.0
2015-09-14 13:00:00,62.38,62.38,62.27,62.27,1250.0,44.1221,44.1221,44.0443,44.0443,1250.0
2015-09-14 13:05:00,62.28,62.3,62.27,62.29,2458.0,44.0514,44.0655,44.0443,44.0584,2458.0
2015-09-14 13:10:00,62.3,62.3,62.14,62.14,3542.0,44.0655,44.0655,43.9523,43.9523,3542.0
2015-09-14 13:15:00,62.14,62.21,62.14,62.21,3617.0,43.9523,44.0018,43.9523,44.0018,3617.0
2015-09-14 13:20:00,62.23,62.29,62.2,62.24,5274.0,44.016,44.0584,43.9948,44.0231,5274.0
2015-09-14 13:25:00,62.23,62.26,62.21,62.26,4009.0,44.016,44.0372,44.0018,44.0372,4009.0
2015-09-14 13:30:00,62.24,62.24,62.15,62.19,3513.0,44.0231,44.0231,43.9594,43.9877,3513.0
2015-09-14 13:35:00,62.19,62.21,62.17,62.18,3107.0,43.9877,44.0018,43.9736,43.9806,3107.0
2015-09-14 13:40:00,62.19,62.34,62.19,62.34,8985.0,43.9877,44.0938,43.9877,44.0938,8985.0
2015-09-14 13:45:00,62.35,62.37,62.34,62.36,3520.0,44.1009,44.115,44.0938,44.1079,3520.0
2015-09-14 13:50:00,62.36,62.37,62.28,62.29,2198.0,44.1079,44.115,44.0514,44.0584,2198.0
2015-09-14 13:55:00,62.31,62.34,62.26,62.33,2000.0,44.0726,44.0938,44.0372,44.0867,2000.0
2015-09-14 14:00:00,62.31,62.31,62.23,62.23,3456.0,44.0726,44.0726,44.016,44.016,3456.0
2015-09-14 14:05:00,62.22,62.23,62.17,62.18,2052.0,44.0089,44.016,43.9736,43.9806,2052.0
2015-09-14 14:10:00,62.19,62.2,62.15,62.2,2760.0,43.9877,43.9948,43.9594,43.9948,2760.0
2015-09-14 14:15:00,62.19,62.22,62.16,62.17,3067.0,43.9877,44.0089,43.9665,43.9736,3067.0
2015-09-14 14:20:00,62.17,62.23,62.17,62.17,5002.0,43.9736,44.016,43.9736,43.9736,5002.0
2015-09-14 14:25:00,62.17,62.22,62.15,62.15,4353.0,43.9736,44.0089,43.9594,43.9594,4353.0
2015-09-14 14:30:00,62.14,62.18,62.11,62.15,6861.0,43.9523,43.9806,43.9311,43.9594,6861.0
2015-09-14 14:35:00,62.14,62.19,62.14,62.19,3455.0,43.9523,43.9877,43.9523,43.9877,3455.0
2015-09-14 14:40:00,62.19,62.21,62.14,62.18,5231.0,43.9877,44.0018,43.9523,43.9806,5231.0
2015-09-14 14:45:00,62.2,62.23,62.17,62.17,3664.0,43.9948,44.016,43.9736,43.9736,3664.0
2015-09-14 14:50:00,62.16,62.16,62.12,62.15,8557.0,43.9665,43.9665,43.9382,43.9594,8557.0
2015-09-14 14:55:00,62.17,62.28,62.17,62.23,8419.0,43.9736,44.0514,43.9736,44.016,8419.0
2015-09-14 15:00:00,62.23,62.27,62.23,62.24,9383.0,44.016,44.0443,44.016,44.0231,9383.0
2015-09-14 15:05:00,62.23,62.27,62.22,62.24,9015.0,44.016,44.0443,44.0089,44.0231,9015.0
2015-09-14 15:10:00,62.24,62.28,62.22,62.28,11444.0,44.0231,44.0514,44.0089,44.0514,11444.0
2015-09-14 15:15:00,62.28,62.4,62.28,62.38,11007.0,44.0514,44.1362,44.0514,44.1221,11007.0
2015-09-14 15:20:00,62.39,62.44,62.37,62.41,13723.0,44.1292,44.1645,44.115,44.1433,13723.0
2015-09-14 15:25:00,62.43,62.46,62.4,62.45,8626.0,44.1575,44.1787,44.1362,44.1716,8626.0
2015-09-14 15:30:00,62.46,62.48,62.39,62.39,11175.0,44.1787,44.1928,44.1292,44.1292,11175.0
2015-09-14 15:35:00,62.4,62.41,62.29,62.32,14213.0,44.1362,44.1433,44.0584,44.0797,14213.0
2015-09-14 15:40:00,62.31,62.37,62.29,62.37,20609.0,44.0726,44.115,44.0584,44.115,20609.0
2015-09-14 15:45:00,62.37,62.37,62.28,62.29,33258.0,44.115,44.115,44.0514,44.0584,33258.0
2015-09-14 15:50:00,62.29,62.34,62.28,62.29,24241.0,44.0584,44.0938,44.0514,44.0584,24241.0
2015-09-14 15:55:00,62.28,62.4,62.26,62.4,83057.0,44.0514,44.1362,44.0372,44.1362,83057.0
2015-09-15 09:30:00,62.39,62.67,62.26,62.27,8938.0,44.1292,44.3272,44.0372,44.0443,8938.0
2015-09-15 09:35:00,62.31,62.44,62.24,62.29,4125.0,44.0726,44.1645,44.0231,44.0584,4125.0
2015-09-15 09:40:00,62.3,62.38,62.27,62.34,3361.0,44.0655,44.1221,44.0443,44.0938,3361.0
2015-09-15 09:45:00,62.37,62.38,62.29,62.31,3300.0,44.115,44.1221,44.0584,44.0726,3300.0
2015-09-15 09:50:00,62.3,62.4,62.28,62.35,4166.0,44.0655,44.1362,44.0514,44.1009,4166.0
2015-09-15 09:55:00,62.38,62.39,62.25,62.25,2700.0,44.1221,44.1292,44.0301,44.0301,2700.0
2015-09-15 10:00:00,62.3,62.36,62.27,62.29,8527.0,44.0655,44.1079,44.0443,44.0584,8527.0
2015-09-15 10:05:00,62.3,62.35,62.21,62.24,9577.0,44.0655,44.1009,44.0018,44.0231,9577.0
2015-09-15 10:10:00,62.27,62.29,62.2,62.27,7601.0,44.0443,44.0584,43.9948,44.0443,7601.0
2015-09-15 10:15:00,62.16,62.23,62.14,62.23,1261.0,43.9665,44.016,43.9523,44.016,1261.0
2015-09-15 10:20:00,62.22,62.37,62.22,62.3,3175.0,44.0089,44.115,44.0089,44.0655,3175.0
2015-09-15 10:25:00,62.3,62.39,62.27,62.27,2446.0,44.0655,44.1292,44.0443,44.0443,2446.0
2015-09-15 10:30:00,62.27,62.39,62.26,62.39,2927.0,44.0443,44.1292,44.0372,44.1292,2927.0
2015-09-15 10:35:00,62.4,62.46,62.4,62.42,3000.0,44.1362,44.1787,44.1362,44.1504,3000.0
2015-09-15 10:40:00,62.46,62.56,62.45,62.56,3820.0,44.1787,44.2494,44.1716,44.2494,3820.0
2015-09-15 10:45:00,62.58,62.61,62.53,62.59,8123.0,44.2636,44.2848,44.2282,44.2706,8123.0
2015-09-15 10:50:00,62.59,62.6,62.53,62.53,12277.0,44.2706,44.2777,44.2282,44.2282,12277.0
2015-09-15 10:55:00,62.54,62.54,62.46,62.52,9217.0,44.2353,44.2353,44.1787,44.2211,9217.0
2015-09-15 11:00:00,62.52,62.62,62.52,62.61,10107.0,44.2211,44.2918,44.2211,44.2848,10107.0
2015-09-15 11:05:00,62.61,62.63,62.57,62.58,2950.0,44.2848,44.2989,44.2565,44.2636,2950.0
2015-09-15 11:10:00,62.56,62.63,62.56,62.61,4042.0,44.2494,44.2989,44.2494,44.2848,4042.0
2015-09-15 11:15:00,62.59,62.61,62.57,62.6,3541.0,44.2706,44.2848,44.2565,44.2777,3541.0
2015-09-15 11:20:00,62.58,62.62,62.56,62.61,3300.0,44.2636,44.2918,44.2494,44.2848,3300.0
2015-09-15 11:25:00,62.63,62.68,62.61,62.68,2903.0,44.2989,44.3343,44.2848,44.3343,2903.0
2015-09-15 11:30:00,62.66,62.69,62.6,62.61,7273.0,44.3201,44.3414,44.2777,44.2848,7273.0
2015-09-15 11:35:00,62.61,62.64,62.59,62.6,3950.0,44.2848,44.306,44.2706,44.2777,3950.0
2015-09-15 11:40:00,62.57,62.6,62.56,62.58,3318.0,44.2565,44.2777,44.2494,44.2636,3318.0
2015-09-15 11:45:00,62.59,62.59,62.55,62.58,6511.0,44.2706,44.2706,44.2423,44.2636,6511.0
2015-09-15 11:50:00,62.57,62.61,62.55,62.61,4400.0,44.2565,44.2848,44.2423,44.2848,4400.0
2015-09-15 11:55:00,62.61,62.78,62.61,62.76,6097.0,44.2848,44.405,44.2848,44.3909,6097.0
2015-09-15 12:00:00,62.76,62.82,62.75,62.8,34025.0,44.3909,44.4333,44.3838,44.4192,34025.0
2015-09-15 12:05:00,62.77,62.82,62.76,62.77,6504.0,44.3979,44.4333,44.3909,44.3979,6504.0
2015-09-15 12:10:00,62.78,62.8,62.76,62.78,2450.0,44.405,44.4192,44.3909,44.405,2450.0
2015-09-15 12:15:00,62.79,62.81,62.79,62.79,4710.0,44.4121,44.4262,44.4121,44.4121,4710.0
2015-09-15 12:20:00,62.8,62.84,62.79,62.79,5500.0,44.4192,44.4475,44.4121,44.4121,5500.0
2015-09-15 12:25:00,62.82,62.88,62.81,62.87,3650.0,44.4333,44.4757,44.4262,44.4687,3650.0
2015-09-15 12:30:00,62.84,62.84,62.82,62.83,1100.0,44.4475,44.4475,44.4333,44.4404,1100.0
2015-09-15 12:35:00,62.84,62.88,62.82,62.86,2574.0,44.4475,44.4757,44.4333,44.4616,2574.0
2015-09-15 12:40:00,62.87,62.87,62.84,62.85,1069.0,44.4687,44.4687,44.4475,44.4545,1069.0
2015-09-15 12:45:00,62.86,62.89,62.85,62.88,2996.0,44.4616,44.4828,44.4545,44.4757,2996.0
2015-09-15 12:50:00,62.88,62.88,62.83,62.83,2602.0,44.4757,44.4757,44.4404,44.4404,2602.0
2015-09-15 12:55:00,62.85,62.85,62.8,62.83,6155.0,44.4545,44.4545,44.4192,44.4404,6155.0
2015-09-15 13:00:00,62.83,62.86,62.81,62.84,5266.0,44.4404,44.4616,44.4262,44.4475,5266.0
2015-09-15 13:05:00,62.84,62.87,62.82,62.85,11054.0,44.4475,44.4687,44.4333,44.4545,11054.0
2015-09-15 13:10:00,62.85,62.92,62.84,62.92,6963.0,44.4545,44.504,44.4475,44.504,6963.0
2015-09-15 13:15:00,62.93,62.98,62.93,62.94,3323.0,44.5111,44.5465,44.5111,44.5182,3323.0
2015-09-15 13:20:00,62.93,62.93,62.88,62.9,6175.0,44.5111,44.5111,44.4757,44.4899,6175.0
2015-09-15 13:25:00,62.89,62.9,62.85,62.88,7362.0,44.4828,44.4899,44.4545,44.4757,7362.0
2015-09-15 13:30:00,62.88,62.99,62.88,62.97,10841.0,44.4757,44.5535,44.4757,44.5394,10841.0
2015-09-15 13:35:00,62.95,62.99,62.93,62.99,6051.0,44.5253,44.5535,44.5111,44.5535,6051.0
2015-09-15 13:40:00,62.99,63.09,62.98,63.07,7524.0,44.5535,44.6243,44.5465,44.6101,7524.0
2015-09-15 13:45:00,63.07,63.1,63.02,63.1,5885.0,44.6101,44.6314,44.5748,44.6314,5885.0
2015-09-15 13:50:00,63.1,63.19,63.07,63.15,14335.0,44.6314,44.695,44.6101,44.6667,14335.0
2015-09-15 13:55:00,63.17,63.18,63.15,63.16,3343.0,44.6809,44.6879,44.6667,44.6738,3343.0
2015-09-15 14:00:00,63.17,63.22,63.13,63.18,6184.0,44.6809,44.7162,44.6526,44.6879,6184.0
2015-09-15 14:05:00,63.2,63.24,63.18,63.24,6668.0,44.7021,44.7304,44.6879,44.7304,6668.0
2015-09-15 14:10:00,63.24,63.27,63.22,63.22,5750.0,44.7304,44.7516,44.7162,44.7162,5750.0
2015-09-15 14:15:00,63.22,63.22,63.13,63.14,6139.0,44.7162,44.7162,44.6526,44.6596,6139.0
2015-09-15 14:20:00,63.13,63.13,63.02,63.03,6538.0,44.6526,44.6526,44.5748,44.5818,6538.0
2015-09-15 14:25:00,63.03,63.09,63.02,63.09,6372.0,44.5818,44.6243,44.5748,44.6243,6372.0
2015-09-15 14:30:00,63.1,63.17,63.1,63.14,6858.0,44.6314,44.6809,44.6314,44.6596,6858.0
2015-09-15 14:35:00,63.14,63.21,63.14,63.18,6300.0,44.6596,44.7092,44.6596,44.6879,6300.0
2015-09-15 14:40:00,63.18,63.24,63.17,63.2,4178.0,44.6879,44.7304,44.6809,44.7021,4178.0
2015-09-15 14:45:00,63.18,63.25,63.18,63.22,7485.0,44.6879,44.7374,44.6879,44.7162,7485.0
2015-09-15 14:50:00,63.23,63.23,63.16,63.17,6463.0,44.7233,44.7233,44.6738,44.6809,6463.0
2015-09-15 14:55:00,63.18,63.39,63.17,63.37,25343.0,44.6879,44.8365,44.6809,44.8223,25343.0
2015-09-15 15:00:00,63.37,63.37,63.25,63.26,8446.0,44.8223,44.8223,44.7374,44.7445,8446.0
2015-09-15 15:05:00,63.25,63.25,63.16,63.16,4878.0,44.7374,44.7374,44.6738,44.6738,4878.0
2015-09-15 15:10:00,63.17,63.17,63.15,63.16,4764.0,44.6809,44.6809,44.6667,44.6738,4764.0
2015-09-15 15:15:00,63.15,63.22,63.15,63.22,9806.0,44.6667,44.7162,44.6667,44.7162,9806.0
2015-09-15 15:20:00,63.22,63.22,63.13,63.15,28929.0,44.7162,44.7162,44.6526,44.6667,28929.0
2015-09-15 15:25:00,63.14,63.17,63.12,63.14,6970.0,44.6596,44.6809,44.6455,44.6596,6970.0
2015-09-15 15:30:00,63.14,63.18,63.11,63.14,10602.0,44.6596,44.6879,44.6384,44.6596,10602.0
2015-09-15 15:35:00,63.14,63.14,63.06,63.06,9932.0,44.6596,44.6596,44.6031,44.6031,9932.0
2015-09-15 15:40:00,63.06,63.09,62.99,63.08,23319.0,44.6031,44.6243,44.5535,44.6172,23319.0
2015-09-15 15:45:00,63.07,63.11,63.04,63.05,25844.0,44.6101,44.6384,44.5889,44.596,25844.0
2015-09-15 15:50:00,63.05,63.05,63.0,63.02,27475.0,44.596,44.596,44.5606,44.5748,27475.0
2015-09-15 15:55:00,63.01,63.05,63.0,63.0,60994.0,44.5677,44.596,44.5606,44.5606,60994.0
2015-09-16 09:30:00,62.91,63.13,62.84,63.13,8114.0,44.497,44.6526,44.4475,44.6526,8114.0
2015-09-16 09:35:00,63.09,63.17,62.99,63.04,2100.0,44.6243,44.6809,44.5535,44.5889,2100.0
2015-09-16 09:40:00,63.11,63.15,63.0,63.0,4112.0,44.6384,44.6667,44.5606,44.5606,4112.0
2015-09-16 09:45:00,63.01,63.13,62.99,63.13,2604.0,44.5677,44.6526,44.5535,44.6526,2604.0
2015-09-16 09:50:00,63.09,63.29,63.07,63.29,6302.0,44.6243,44.7657,44.6101,44.7657,6302.0
2015-09-16 09:55:00,63.29,63.36,63.25,63.28,2825.0,44.7657,44.8153,44.7374,44.7587,2825.0
2015-09-16 10:00:00,63.3,63.43,63.3,63.36,5077.0,44.7728,44.8648,44.7728,44.8153,5077.0
2015-09-16 10:05:00,63.41,63.57,63.4,63.55,3900.0,44.8506,44.9638,44.8435,44.9496,3900.0
2015-09-16 10:10:00,63.55,63.62,63.49,63.54,4385.0,44.9496,44.9992,44.9072,44.9426,4385.0
2015-09-16 10:15:00,63.54,63.66,63.53,63.58,6897.0,44.9426,45.0274,44.9355,44.9709,6897.0
2015-09-16 10:20:00,63.58,63.58,63.46,63.52,5007.0,44.9709,44.9709,44.886,44.9284,5007.0
2015-09-16 10:25:00,63.52,63.54,63.47,63.47,3334.0,44.9284,44.9426,44.8931,44.8931,3334.0
2015-09-16 10:30:00,63.44,63.58,63.44,63.57,4110.0,44.8718,44.9709,44.8718,44.9638,4110.0
2015-09-16 10:35:00,63.59,63.61,63.52,63.58,4786.0,44.9779,44.9921,44.9284,44.9709,4786.0
2015-09-16 10:40:00,63.58,63.58,63.48,63.48,3539.0,44.9709,44.9709,44.9001,44.9001,3539.0
2015-09-16 10:45:00,63.46,63.5,63.42,63.43,3188.0,44.886,44.9143,44.8577,44.8648,3188.0
2015-09-16 10:50:00,63.45,63.47,63.42,63.43,4024.0,44.8789,44.8931,44.8577,44.8648,4024.0
2015-09-16 10:55:00,63.42,63.42,63.36,63.36,2482.0,44.8577,44.8577,44.8153,44.8153,2482.0
2015-09-16 11:00:00,63.36,63.48,63.35,63.46,4236.0,44.8153,44.9001,44.8082,44.886,4236.0
2015-09-16 11:05:00,63.54,63.69,63.53,63.69,7906.0,44.9426,45.0487,44.9355,45.0487,7906.0
2015-09-16 11:10:00,63.7,63.78,63.7,63.78,5941.0,45.0557,45.1123,45.0557,45.1123,5941.0
2015-09-16 11:15:00,63.79,63.79,63.65,63.65,2796.0,45.1194,45.1194,45.0204,45.0204,2796.0
2015-09-16 11:20:00,63.63,63.66,63.61,63.64,2200.0,45.0062,45.0274,44.9921,45.0133,2200.0
2015-09-16 11:25:00,63.66,63.78,63.64,63.75,3249.0,45.0274,45.1123,45.0133,45.0911,3249.0
2015-09-16 11:30:00,63.73,63.74,63.63,63.66,2688.0,45.077,45.084,45.0062,45.0274,2688.0
2015-09-16 11:35:00,63.68,63.71,63.64,63.66,4066.0,45.0416,45.0628,45.0133,45.0274,4066.0
2015-09-16 11:40:00,63.64,63.75,63.62,63.72,3036.0,45.0133,45.0911,44.9992,45.0699,3036.0
2015-09-16 11:45:00,63.72,63.76,63.7,63.72,1471.0,45.0699,45.0982,45.0557,45.0699,1471.0
2015-09-16 11:50:00,63.74,63.85,63.74,63.85,4838.0,45.084,45.1618,45.084,45.1618,4838.0
2015-09-16 11:55:00,63.85,63.86,63.75,63.75,4075.0,45.1618,45.1689,45.0911,45.0911,4075.0
2015-09-16 12:00:00,63.77,63.85,63.77,63.8,2366.0,45.1053,45.1618,45.1053,45.1265,2366.0
2015-09-16 12:05:00,63.8,63.9,63.74,63.9,4976.0,45.1265,45.1972,45.084,45.1972,4976.0
2015-09-16 12:10:00,63.91,63.93,63.87,63.92,5763.0,45.2043,45.2184,45.176,45.2113,5763.0
2015-09-16 12:15:00,63.93,63.96,63.9,63.93,4700.0,45.2184,45.2396,45.1972,45.2184,4700.0
2015-09-16 12:20:00,63.93,64.01,63.91,63.97,4895.0,45.2184,45.275,45.2043,45.2467,4895.0
2015-09-16 12:25:00,64.0,64.0,63.87,63.87,2900.0,45.2679,45.2679,45.176,45.176,2900.0
2015-09-16 12:30:00,63.88,63.95,63.8,63.92,3350.0,45.1831,45.2326,45.1265,45.2113,3350.0
2015-09-16 12:35:00,63.95,64.0,63.92,63.95,2585.0,45.2326,45.2679,45.2113,45.2326,2585.0
2015-09-16 12:40:00,63.94,63.96,63.85,63.95,5267.0,45.2255,45.2396,45.1618,45.2326,5267.0
2015-09-16 12:45:00,63.99,64.02,63.91,63.92,5355.0,45.2609,45.2821,45.2043,45.2113,5355.0
2015-09-16 12:50:00,63.95,63.99,63.89,63.89,3714.0,45.2326,45.2609,45.1901,45.1901,3714.0
2015-09-16 12:55:00,63.9,63.98,63.9,63.98,2499.0,45.1972,45.2538,45.1972,45.2538,2499.0
2015-09-16 13:00:00,63.97,63.99,63.84,63.86,4100.0,45.2467,45.2609,45.1548,45.1689,4100.0
2015-09-16 13:05:00,63.85,63.9,63.83,63.86,2920.0,45.1618,45.1972,45.1477,45.1689,2920.0
2015-09-16 13:10:00,63.86,63.95,63.84,63.93,2620.0,45.1689,45.2326,45.1548,45.2184,2620.0
2015-09-16 13:15:00,63.95,63.95,63.86,63.88,3479.0,45.2326,45.2326,45.1689,45.1831,3479.0
2015-09-16 13:20:00,63.88,63.95,63.8,63.95,2854.0,45.1831,45.2326,45.1265,45.2326,2854.0
2015-09-16 13:25:00,63.93,63.99,63.92,63.97,6268.0,45.2184,45.2609,45.2113,45.2467,6268.0
2015-09-16 13:30:00,63.98,64.0,63.93,63.96,4300.0,45.2538,45.2679,45.2184,45.2396,4300.0
2015-09-16 13:35:00,63.97,63.97,63.85,63.87,2791.0,45.2467,45.2467,45.1618,45.176,2791.0
2015-09-16 13:40:00,63.89,63.91,63.85,63.89,5434.0,45.1901,45.2043,45.1618,45.1901,5434.0
2015-09-16 13:45:00,63.88,63.94,63.87,63.94,3330.0,45.1831,45.2255,45.176,45.2255,3330.0
2015-09-16 13:50:00,63.95,64.01,63.95,63.99,4721.0,45.2326,45.275,45.2326,45.2609,4721.0
2015-09-16 13:55:00,63.99,64.07,63.99,64.06,5905.0,45.2609,45.3174,45.2609,45.3104,5905.0
2015-09-16 14:00:00,64.05,64.06,64.02,64.06,10038.0,45.3033,45.3104,45.2821,45.3104,10038.0
2015-09-16 14:05:00,64.06,64.1,64.04,64.08,8137.0,45.3104,45.3387,45.2962,45.3245,8137.0
2015-09-16 14:10:00,64.1,64.1,63.99,64.0,9212.0,45.3387,45.3387,45.2609,45.2679,9212.0
2015-09-16 14:15:00,63.99,63.99,63.91,63.94,4374.0,45.2609,45.2609,45.2043,45.2255,4374.0
2015-09-16 14:20:00,63.92,63.97,63.92,63.96,6697.0,45.2113,45.2467,45.2113,45.2396,6697.0
2015-09-16 14:25:00,63.95,64.0,63.9,64.0,8821.0,45.2326,45.2679,45.1972,45.2679,8821.0
2015-09-16 14:30:00,63.99,64.0,63.97,64.0,3106.0,45.2609,45.2679,45.2467,45.2679,3106.0
2015-09-16 14:35:00,64.0,64.0,63.88,63.88,5614.0,45.2679,45.2679,45.1831,45.1831,5614.0
2015-09-16 14:40:00,63.9,63.9,63.83,63.84,6670.0,45.1972,45.1972,45.1477,45.1548,6670.0
2015-09-16 14:45:00,63.86,63.93,63.85,63.93,3671.0,45.1689,45.2184,45.1618,45.2184,3671.0
2015-09-16 14:50:00,63.9,63.92,63.89,63.89,1500.0,45.1972,45.2113,45.1901,45.1901,1500.0
2015-09-16 14:55:00,63.89,64.09,63.89,64.04,7102.0,45.1901,45.3316,45.1901,45.2962,7102.0
2015-09-16 15:00:00,64.05,64.05,63.95,64.02,3224.0,45.3033,45.3033,45.2326,45.2821,3224.0
2015-09-16 15:05:00,64.02,64.04,63.98,63.99,3761.0,45.2821,45.2962,45.2538,45.2609,3761.0
2015-09-16 15:10:00,64.0,64.08,64.0,64.06,7673.0,45.2679,45.3245,45.2679,45.3104,7673.0
2015-09-16 15:15:00,64.06,64.12,64.03,64.12,7080.0,45.3104,45.3528,45.2892,45.3528,7080.0
2015-09-16 15:20:00,64.11,64.14,64.04,64.11,11179.0,45.3457,45.367,45.2962,45.3457,11179.0
2015-09-16 15:25:00,64.12,64.14,64.07,64.13,12235.0,45.3528,45.367,45.3174,45.3599,12235.0
2015-09-16 15:30:00,64.12,64.12,64.06,64.08,16401.0,45.3528,45.3528,45.3104,45.3245,16401.0
2015-09-16 15:35:00,64.08,64.12,64.05,64.09,18750.0,45.3245,45.3528,45.3033,45.3316,18750.0
2015-09-16 15:40:00,64.1,64.13,64.02,64.02,26126.0,45.3387,45.3599,45.2821,45.2821,26126.0
2015-09-16 15:45:00,64.02,64.02,63.9,63.92,22991.0,45.2821,45.2821,45.1972,45.2113,22991.0
2015-09-16 15:50:00,63.92,64.01,63.91,63.94,29048.0,45.2113,45.275,45.2043,45.2255,29048.0
2015-09-16 15:55:00,63.94,63.96,63.93,63.95,26416.0,45.2255,45.2396,45.2184,45.2326,26416.0
2015-09-17 09:30:00,63.75,64.15,63.71,64.0,6988.0,45.0911,45.374,45.0628,45.2679,6988.0
2015-09-17 09:35:00,63.96,64.17,63.96,64.03,5920.0,45.2396,45.3882,45.2396,45.2892,5920.0
2015-09-17 09:40:00,64.05,64.11,63.99,63.99,4022.0,45.3033,45.3457,45.2609,45.2609,4022.0
2015-09-17 09:45:00,64.02,64.03,63.81,63.83,5700.0,45.2821,45.2892,45.1335,45.1477,5700.0
2015-09-17 09:50:00,63.83,63.83,63.66,63.67,3634.0,45.1477,45.1477,45.0274,45.0345,3634.0
2015-09-17 09:55:00,63.72,63.77,63.72,63.77,1825.0,45.0699,45.1053,45.0699,45.1053,1825.0
2015-09-17 10:00:00,63.8,63.94,63.8,63.87,3142.0,45.1265,45.2255,45.1265,45.176,3142.0
2015-09-17 10:05:00,63.85,63.88,63.78,63.87,2597.0,45.1618,45.1831,45.1123,45.176,2597.0
2015-09-17 10:10:00,63.91,63.91,63.79,63.79,1767.0,45.2043,45.2043,45.1194,45.1194,1767.0
2015-09-17 10:15:00,63.79,63.93,63.74,63.93,3670.0,45.1194,45.2184,45.084,45.2184,3670.0
2015-09-17 10:20:00,63.93,63.94,63.86,63.86,2233.0,45.2184,45.2255,45.1689,45.1689,2233.0
2015-09-17 10:25:00,63.86,63.89,63.73,63.74,2000.0,45.1689,45.1901,45.077,45.084,2000.0
2015-09-17 10:30:00,63.76,63.76,63.59,63.6,6770.0,45.0982,45.0982,44.9779,44.985,6770.0
2015-09-17 10:35:00,63.62,63.65,63.59,63.59,1800.0,44.9992,45.0204,44.9779,44.9779,1800.0
2015-09-17 10:40:00,63.63,63.8,63.63,63.78,2200.0,45.0062,45.1265,45.0062,45.1123,2200.0
2015-09-17 10:45:00,63.77,63.81,63.76,63.76,3608.0,45.1053,45.1335,45.0982,45.0982,3608.0
2015-09-17 10:50:00,63.75,63.75,63.7,63.72,1743.0,45.0911,45.0911,45.0557,45.0699,1743.0
2015-09-17 10:55:00,63.68,63.7,63.57,63.64,8425.0,45.0416,45.0557,44.9638,45.0133,8425.0
2015-09-17 11:00:00,63.63,63.66,63.53,63.54,1800.0,45.0062,45.0274,44.9355,44.9426,1800.0
2015-09-17 11:05:00,63.55,63.58,63.48,63.57,5495.0,44.9496,44.9709,44.9001,44.9638,5495.0
2015-09-17 11:10:00,63.56,63.58,63.49,63.51,7932.0,44.9567,44.9709,44.9072,44.9214,7932.0
2015-09-17 11:15:00,63.53,63.6,63.52,63.6,5187.0,44.9355,44.985,44.9284,44.985,5187.0
2015-09-17 11:20:00,63.6,63.69,63.6,63.67,3750.0,44.985,45.0487,44.985,45.0345,3750.0
2015-09-17 11:25:00,63.67,63.68,63.6,63.6,3184.0,45.0345,45.0416,44.985,44.985,3184.0
2015-09-17 11:30:00,63.57,63.57,63.48,63.54,2600.0,44.9638,44.9638,44.9001,44.9426,2600.0
2015-09-17 11:35:00,63.55,63.55,63.48,63.5,5925.0,44.9496,44.9496,44.9001,44.9143,5925.0
2015-09-17 11:40:00,63.52,63.59,63.51,63.58,1824.0,44.9284,44.9779,44.9214,44.9709,1824.0
2015-09-17 11:45:00,63.59,63.59,63.53,63.53,5323.0,44.9779,44.9779,44.9355,44.9355,5323.0
2015-09-17 11:50:00,63.52,63.54,63.46,63.47,4500.0,44.9284,44.9426,44.886,44.8931,4500.0
2015-09-17 11:55:00,63.46,63.46,63.43,63.43,1100.0,44.886,44.886,44.8648,44.8648,1100.0
2015-09-17 12:00:00,63.41,63.48,63.36,63.48,3753.0,44.8506,44.9001,44.8153,44.9001,3753.0
2015-09-17 12:05:00,63.51,63.55,63.5,63.52,9348.0,44.9214,44.9496,44.9143,44.9284,9348.0
2015-09-17 12:10:00,63.49,63.49,63.44,63.49,4700.0,44.9072,44.9072,44.8718,44.9072,4700.0
2015-09-17 12:15:00,63.5,63.54,63.39,63.39,4322.0,44.9143,44.9426,44.8365,44.8365,4322.0
2015-09-17 12:20:00,63.4,63.4,63.32,63.33,4925.0,44.8435,44.8435,44.787,44.794,4925.0
2015-09-17 12:25:00,63.34,63.37,63.29,63.29,5891.0,44.8011,44.8223,44.7657,44.7657,5891.0
2015-09-17 12:30:00,63.28,63.32,63.23,63.23,3600.0,44.7587,44.787,44.7233,44.7233,3600.0
2015-09-17 12:35:00,63.23,63.33,63.22,63.29,2900.0,44.7233,44.794,44.7162,44.7657,2900.0
2015-09-17 12:40:00,63.3,63.4,63.3,63.39,3072.0,44.7728,44.8435,44.7728,44.8365,3072.0
2015-09-17 12:45:00,63.37,63.41,63.36,63.4,10211.0,44.8223,44.8506,44.8153,44.8435,10211.0
2015-09-17 12:50:00,63.43,63.54,63.43,63.5,10700.0,44.8648,44.9426,44.8648,44.9143,10700.0
2015-09-17 12:55:00,63.52,63.65,63.51,63.63,4700.0,44.9284,45.0204,44.9214,45.0062,4700.0
2015-09-17 13:00:00,63.63,63.63,63.55,63.55,4200.0,45.0062,45.0062,44.9496,44.9496,4200.0
2015-09-17 13:05:00,63.55,63.56,63.48,63.48,6710.0,44.9496,44.9567,44.9001,44.9001,6710.0
2015-09-17 13:10:00,63.48,63.55,63.45,63.53,5235.0,44.9001,44.9496,44.8789,44.9355,5235.0
2015-09-17 13:15:00,63.54,63.63,63.53,63.63,4349.0,44.9426,45.0062,44.9355,45.0062,4349.0
2015-09-17 13:20:00,63.63,63.65,63.47,63.47,11215.0,45.0062,45.0204,44.8931,44.8931,11215.0
2015-09-17 13:25:00,63.48,63.56,63.45,63.45,7250.0,44.9001,44.9567,44.8789,44.8789,7250.0
2015-09-17 13:30:00,63.47,63.48,63.4,63.48,2700.0,44.8931,44.9001,44.8435,44.9001,2700.0
2015-09-17 13:35:00,63.45,63.5,63.43,63.46,2800.0,44.8789,44.9143,44.8648,44.886,2800.0
2015-09-17 13:40:00,63.47,63.47,63.36,63.36,2166.0,44.8931,44.8931,44.8153,44.8153,2166.0
2015-09-17 13:45:00,63.36,63.54,63.36,63.53,8428.0,44.8153,44.9426,44.8153,44.9355,8428.0
2015-09-17 13:50:00,63.54,63.64,63.52,63.64,3844.0,44.9426,45.0133,44.9284,45.0133,3844.0
2015-09-17 13:55:00,63.72,63.73,63.4,63.47,4386.0,45.0699,45.077,44.8435,44.8931,4386.0
2015-09-17 14:00:00,63.53,64.94,63.52,64.25,22221.0,44.9355,45.9328,44.9284,45.4448,22221.0
2015-09-17 14:05:00,64.37,64.37,63.94,64.17,10703.0,45.5296,45.5296,45.2255,45.3882,10703.0
2015-09-17 14:10:00,64.25,64.58,64.25,64.54,8276.0,45.4448,45.6782,45.4448,45.6499,8276.0
2015-09-17 14:15:00,64.57,64.94,64.57,64.72,14725.0,45.6711,45.9328,45.6711,45.7772,14725.0
2015-09-17 14:20:00,64.67,64.76,64.54,64.62,5053.0,45.7418,45.8055,45.6499,45.7065,5053.0
2015-09-17 14:25:00,64.61,64.65,64.4,64.51,6934.0,45.6994,45.7277,45.5509,45.6287,6934.0
2015-09-17 14:30:00,64.49,64.72,64.4,64.72,6722.0,45.6145,45.7772,45.5509,45.7772,6722.0
2015-09-17 14:35:00,64.71,64.71,64.51,64.52,11221.0,45.7701,45.7701,45.6287,45.6357,11221.0
2015-09-17 14:40:00,64.54,65.0,64.54,64.92,8904.0,45.6499,45.9752,45.6499,45.9187,8904.0
2015-09-17 14:45:00,64.9,65.31,64.88,65.21,12377.0,45.9045,46.1945,45.8904,46.1238,12377.0
2015-09-17 14:50:00,65.19,65.29,65.08,65.13,7350.0,46.1096,46.1804,46.0318,46.0672,7350.0
2015-09-17 14:55:00,65.1,65.15,64.96,64.98,6898.0,46.046,46.0813,45.947,45.9611,6898.0
2015-09-17 15:00:00,65.01,65.12,64.94,65.04,14671.0,45.9823,46.0601,45.9328,46.0035,14671.0
2015-09-17 15:05:00,65.04,65.05,64.81,64.83,22173.0,46.0035,46.0106,45.8409,45.855,22173.0
2015-09-17 15:10:00,64.84,64.91,64.64,64.64,16492.0,45.8621,45.9116,45.7206,45.7206,16492.0
2015-09-17 15:15:00,64.68,64.73,64.6,64.65,11744.0,45.7489,45.7843,45.6923,45.7277,11744.0
2015-09-17 15:20:00,64.59,64.6,64.24,64.46,11214.0,45.6852,45.6923,45.4377,45.5933,11214.0
2015-09-17 15:25:00,64.47,64.6,64.38,64.55,12443.0,45.6004,45.6923,45.5367,45.657,12443.0
2015-09-17 15:30:00,64.56,64.78,64.47,64.73,16498.0,45.664,45.8196,45.6004,45.7843,16498.0
2015-09-17 15:35:00,64.73,64.75,64.45,64.5,13294.0,45.7843,45.7984,45.5862,45.6216,13294.0
2015-09-17 15:40:00,64.5,64.68,64.48,64.66,18940.0,45.6216,45.7489,45.6074,45.7348,18940.0
2015-09-17 15:45:00,64.64,64.77,64.55,64.74,26569.0,45.7206,45.8126,45.657,45.7913,26569.0
2015-09-17 15:50:00,64.71,64.71,64.38,64.4,27605.0,45.7701,45.7701,45.5367,45.5509,27605.0
2015-09-17 15:55:00,64.37,64.54,64.37,64.49,58598.0,45.5296,45.6499,45.5296,45.6145,58598.0
2015-09-18 09:30:00,63.77,63.9,63.77,63.88,1600.0,45.1053,45.1972,45.1053,45.1831,1600.0
2015-09-18 09:35:00,63.84,64.57,63.84,64.53,38324.0,45.1548,45.6711,45.1548,45.6428,38324.0
2015-09-18 09:40:00,64.62,64.76,64.59,64.64,8600.0,45.7065,45.8055,45.6852,45.7206,8600.0
2015-09-18 09:45:00,64.64,64.76,64.58,64.65,15143.0,45.7206,45.8055,45.6782,45.7277,15143.0
2015-09-18 09:50:00,64.61,64.62,64.44,64.62,11241.0,45.6994,45.7065,45.5792,45.7065,11241.0
2015-09-18 09:55:00,64.56,64.59,64.28,64.28,14026.0,45.664,45.6852,45.466,45.466,14026.0
2015-09-18 10:00:00,64.28,64.38,64.21,64.24,23328.0,45.466,45.5367,45.4165,45.4377,23328.0
2015-09-18 10:05:00,64.25,64.42,64.22,64.38,17008.0,45.4448,45.565,45.4235,45.5367,17008.0
2015-09-18 10:10:00,64.38,64.58,64.38,64.52,7313.0,45.5367,45.6782,45.5367,45.6357,7313.0
2015-09-18 10:15:00,64.51,64.52,64.39,64.45,7150.0,45.6287,45.6357,45.5438,45.5862,7150.0
2015-09-18 10:20:00,64.42,64.56,64.35,64.56,7371.0,45.565,45.664,45.5155,45.664,7371.0
2015-09-18 10:25:00,64.62,64.7,64.62,64.69,8126.0,45.7065,45.7631,45.7065,45.756,8126.0
2015-09-18 10:30:00,64.71,64.82,64.69,64.78,8574.0,45.7701,45.8479,45.756,45.8196,8574.0
2015-09-18 10:35:00,64.78,64.79,64.64,64.7,13625.0,45.8196,45.8267,45.7206,45.7631,13625.0
2015-09-18 10:40:00,64.66,64.68,64.53,64.64,8093.0,45.7348,45.7489,45.6428,45.7206,8093.0
2015-09-18 10:45:00,64.66,64.94,64.66,64.94,7359.0,45.7348,45.9328,45.7348,45.9328,7359.0
2015-09-18 10:50:00,64.92,64.99,64.89,64.97,6499.0,45.9187,45.9682,45.8974,45.954,6499.0
2015-09-18 10:55:00,64.97,65.1,64.96,65.06,11162.0,45.954,46.046,45.947,46.0177,11162.0
2015-09-18 11:00:00,65.05,65.15,65.04,65.12,7858.0,46.0106,46.0813,46.0035,46.0601,7858.0
2015-09-18 11:05:00,65.12,65.25,65.11,65.25,11685.0,46.0601,46.1521,46.053,46.1521,11685.0
2015-09-18 11:10:00,65.27,65.3,65.23,65.25,12835.0,46.1662,46.1874,46.1379,46.1521,12835.0
2015-09-18 11:15:00,65.25,65.25,64.94,64.98,6395.0,46.1521,46.1521,45.9328,45.9611,6395.0
2015-09-18 11:20:00,65.0,65.07,65.0,65.06,4341.0,45.9752,46.0248,45.9752,46.0177,4341.0
2015-09-18 11:25:00,65.1,65.21,65.09,65.1,7876.0,46.046,46.1238,46.0389,46.046,7876.0
2015-09-18 11:30:00,65.09,65.12,65.03,65.12,5527.0,46.0389,46.0601,45.9965,46.0601,5527.0
2015-09-18 11:35:00,65.13,65.22,65.1,65.22,5906.0,46.0672,46.1309,46.046,46.1309,5906.0
2015-09-18 11:40:00,65.23,65.33,65.19,65.33,11261.0,46.1379,46.2087,46.1096,46.2087,11261.0
2015-09-18 11:45:00,65.32,65.45,65.31,65.35,12145.0,46.2016,46.2935,46.1945,46.2228,12145.0
2015-09-18 11:50:00,65.33,65.33,65.09,65.1,4550.0,46.2087,46.2087,46.0389,46.046,4550.0
2015-09-18 11:55:00,65.1,65.18,65.08,65.14,5267.0,46.046,46.1026,46.0318,46.0743,5267.0
2015-09-18 12:00:00,65.14,65.22,65.13,65.18,8570.0,46.0743,46.1309,46.0672,46.1026,8570.0
2015-09-18 12:05:00,65.18,65.22,65.12,65.14,12111.0,46.1026,46.1309,46.0601,46.0743,12111.0
2015-09-18 12:10:00,65.13,65.13,64.88,64.92,8941.0,46.0672,46.0672,45.8904,45.9187,8941.0
2015-09-18 12:15:00,64.89,64.92,64.83,64.83,4380.0,45.8974,45.9187,45.855,45.855,4380.0
2015-09-18 12:20:00,64.78,64.8,64.66,64.66,7482.0,45.8196,45.8338,45.7348,45.7348,7482.0
2015-09-18 12:25:00,64.66,64.79,64.64,64.79,11265.0,45.7348,45.8267,45.7206,45.8267,11265.0
2015-09-18 12:30:00,64.81,64.91,64.8,64.9,3577.0,45.8409,45.9116,45.8338,45.9045,3577.0
2015-09-18 12:35:00,64.94,65.04,64.89,64.9,7326.0,45.9328,46.0035,45.8974,45.9045,7326.0
2015-09-18 12:40:00,64.88,64.88,64.77,64.79,4122.0,45.8904,45.8904,45.8126,45.8267,4122.0
2015-09-18 12:45:00,64.8,64.99,64.8,64.99,6339.0,45.8338,45.9682,45.8338,45.9682,6339.0
2015-09-18 12:50:00,65.03,65.03,64.93,64.96,3883.0,45.9965,45.9965,45.9257,45.947,3883.0
2015-09-18 12:55:00,64.99,65.08,64.97,65.06,6911.0,45.9682,46.0318,45.954,46.0177,6911.0
2015-09-18 13:00:00,65.04,65.16,65.01,65.16,8207.0,46.0035,46.0884,45.9823,46.0884,8207.0
2015-09-18 13:05:00,65.14,65.14,65.01,65.02,5650.0,46.0743,46.0743,45.9823,45.9894,5650.0
2015-09-18 13:10:00,65.03,65.09,65.01,65.02,6462.0,45.9965,46.0389,45.9823,45.9894,6462.0
2015-09-18 13:15:00,65.03,65.06,64.98,64.98,6480.0,45.9965,46.0177,45.9611,45.9611,6480.0
2015-09-18 13:20:00,64.97,65.0,64.86,64.87,5649.0,45.954,45.9752,45.8762,45.8833,5649.0
2015-09-18 13:25:00,64.87,64.91,64.8,64.91,14179.0,45.8833,45.9116,45.8338,45.9116,14179.0
2015-09-18 13:30:00,64.93,65.07,64.91,65.05,5122.0,45.9257,46.0248,45.9116,46.0106,5122.0
2015-09-18 13:35:00,65.01,65.03,64.96,64.98,7693.0,45.9823,45.9965,45.947,45.9611,7693.0
2015-09-18 13:40:00,65.0,65.03,64.96,64.97,6600.0,45.9752,45.9965,45.947,45.954,6600.0
2015-09-18 13:45:00,64.98,64.99,64.89,64.89,5252.0,45.9611,45.9682,45.8974,45.8974,5252.0
2015-09-18 13:50:00,64.87,64.93,64.84,64.93,9470.0,45.8833,45.9257,45.8621,45.9257,9470.0
2015-09-18 13:55:00,64.91,64.91,64.73,64.78,7761.0,45.9116,45.9116,45.7843,45.8196,7761.0
2015-09-18 14:00:00,64.77,64.9,64.74,64.9,3750.0,45.8126,45.9045,45.7913,45.9045,3750.0
2015-09-18 14:05:00,64.88,64.96,64.87,64.94,14876.0,45.8904,45.947,45.8833,45.9328,14876.0
2015-09-18 14:10:00,64.93,64.99,64.84,64.97,9403.0,45.9257,45.9682,45.8621,45.954,9403.0
2015-09-18 14:15:00,64.97,65.02,64.93,64.99,8782.0,45.954,45.9894,45.9257,45.9682,8782.0
2015-09-18 14:20:00,64.97,65.08,64.95,65.08,6078.0,45.954,46.0318,45.9399,46.0318,6078.0
2015-09-18 14:25:00,65.08,65.08,65.01,65.01,7630.0,46.0318,46.0318,45.9823,45.9823,7630.0
2015-09-18 14:30:00,65.0,65.0,64.92,64.98,7465.0,45.9752,45.9752,45.9187,45.9611,7465.0
2015-09-18 14:35:00,64.97,64.98,64.88,64.98,8115.0,45.954,45.9611,45.8904,45.9611,8115.0
2015-09-18 14:40:00,64.99,65.05,64.99,65.02,9009.0,45.9682,46.0106,45.9682,45.9894,9009.0
2015-09-18 14:45:00,65.02,65.03,64.93,64.94,11150.0,45.9894,45.9965,45.9257,45.9328,11150.0
2015-09-18 14:50:00,64.92,64.95,64.85,64.86,12171.0,45.9187,45.9399,45.8691,45.8762,12171.0
2015-09-18 14:55:00,64.86,65.0,64.83,64.98,16490.0,45.8762,45.9752,45.855,45.9611,16490.0
2015-09-18 15:00:00,64.99,65.02,64.89,64.9,12582.0,45.9682,45.9894,45.8974,45.9045,12582.0
2015-09-18 15:05:00,64.89,64.96,64.86,64.89,12750.0,45.8974,45.947,45.8762,45.8974,12750.0
2015-09-18 15:10:00,64.9,64.98,64.9,64.98,8666.0,45.9045,45.9611,45.9045,45.9611,8666.0
2015-09-18 15:15:00,64.98,64.99,64.86,64.96,16281.0,45.9611,45.9682,45.8762,45.947,16281.0
2015-09-18 15:20:00,64.97,64.98,64.85,64.97,15788.0,45.954,45.9611,45.8691,45.954,15788.0
2015-09-18 15:25:00,64.97,65.01,64.85,64.91,19351.0,45.954,45.9823,45.8691,45.9116,19351.0
2015-09-18 15:30:00,64.93,64.96,64.84,64.9,20520.0,45.9257,45.947,45.8621,45.9045,20520.0
2015-09-18 15:35:00,64.89,64.9,64.82,64.84,33766.0,45.8974,45.9045,45.8479,45.8621,33766.0
2015-09-18 15:40:00,64.83,64.84,64.74,64.77,21313.0,45.855,45.8621,45.7913,45.8126,21313.0
2015-09-18 15:45:00,64.76,64.76,64.66,64.67,42560.0,45.8055,45.8055,45.7348,45.7418,42560.0
2015-09-18 15:50:00,64.67,64.75,64.63,64.69,65196.0,45.7418,45.7984,45.7135,45.756,65196.0
2015-09-18 15:55:00,64.71,64.77,64.67,64.73,79269.0,45.7701,45.8126,45.7418,45.7843,79269.0
2015-09-21 09:30:00,64.78,65.32,64.75,64.96,12398.0,45.8196,46.2016,45.7984,45.947,12398.0
2015-09-21 09:35:00,64.83,65.2,64.83,64.97,4968.0,45.855,46.1167,45.855,45.954,4968.0
2015-09-21 09:40:00,65.01,65.06,64.86,64.86,7015.0,45.9823,46.0177,45.8762,45.8762,7015.0
2015-09-21 09:45:00,64.92,65.13,64.91,65.13,9235.0,45.9187,46.0672,45.9116,46.0672,9235.0
2015-09-21 09:50:00,65.16,65.22,65.09,65.1,2867.0,46.0884,46.1309,46.0389,46.046,2867.0
2015-09-21 09:55:00,65.1,65.26,65.1,65.22,2900.0,46.046,46.1591,46.046,46.1309,2900.0
2015-09-21 10:00:00,65.15,65.17,65.0,65.12,3502.0,46.0813,46.0955,45.9752,46.0601,3502.0
2015-09-21 10:05:00,65.12,65.2,65.03,65.07,8100.0,46.0601,46.1167,45.9965,46.0248,8100.0
2015-09-21 10:10:00,65.09,65.16,64.97,64.97,8664.0,46.0389,46.0884,45.954,45.954,8664.0
2015-09-21 10:15:00,64.95,65.06,64.88,65.04,4100.0,45.9399,46.0177,45.8904,46.0035,4100.0
2015-09-21 10:20:00,65.08,65.18,65.01,65.18,8499.0,46.0318,46.1026,45.9823,46.1026,8499.0
2015-09-21 10:25:00,65.16,65.16,65.02,65.02,2844.0,46.0884,46.0884,45.9894,45.9894,2844.0
2015-09-21 10:30:00,65.04,65.22,65.02,65.21,2732.0,46.0035,46.1309,45.9894,46.1238,2732.0
2015-09-21 10:35:00,65.23,65.31,65.19,65.2,5663.0,46.1379,46.1945,46.1096,46.1167,5663.0
2015-09-21 10:40:00,65.19,65.22,65.05,65.05,8675.0,46.1096,46.1309,46.0106,46.0106,8675.0
2015-09-21 10:45:00,65.1,65.13,65.04,65.06,9024.0,46.046,46.0672,46.0035,46.0177,9024.0
2015-09-21 10:50:00,65.05,65.27,65.05,65.26,13832.0,46.0106,46.1662,46.0106,46.1591,13832.0
2015-09-21 10:55:00,65.25,65.25,65.14,65.22,3408.0,46.1521,46.1521,46.0743,46.1309,3408.0
2015-09-21 11:00:00,65.24,65.29,65.18,65.28,6889.0,46.145,46.1804,46.1026,46.1733,6889.0
2015-09-21 11:05:00,65.3,65.34,65.25,65.25,4923.0,46.1874,46.2157,46.1521,46.1521,4923.0
2015-09-21 11:10:00,65.26,65.26,65.14,65.26,2400.0,46.1591,46.1591,46.0743,46.1591,2400.0
2015-09-21 11:15:00,65.25,65.26,65.14,65.14,2805.0,46.1521,46.1591,46.0743,46.0743,2805.0
2015-09-21 11:20:00,65.18,65.18,65.1,65.16,2401.0,46.1026,46.1026,46.046,46.0884,2401.0
2015-09-21 11:25:00,65.15,65.15,65.09,65.12,2961.0,46.0813,46.0813,46.0389,46.0601,2961.0
2015-09-21 11:30:00,65.14,65.2,65.04,65.09,8446.0,46.0743,46.1167,46.0035,46.0389,8446.0
2015-09-21 11:35:00,65.04,65.16,65.0,65.11,3709.0,46.0035,46.0884,45.9752,46.053,3709.0
2015-09-21 11:40:00,65.1,65.11,64.98,65.07,8422.0,46.046,46.053,45.9611,46.0248,8422.0
2015-09-21 11:45:00,65.05,65.08,64.99,65.05,5050.0,46.0106,46.0318,45.9682,46.0106,5050.0
2015-09-21 11:50:00,65.1,65.18,65.09,65.14,14650.0,46.046,46.1026,46.0389,46.0743,14650.0
2015-09-21 11:55:00,65.13,65.15,65.02,65.09,6311.0,46.0672,46.0813,45.9894,46.0389,6311.0
2015-09-21 12:00:00,65.09,65.1,64.93,64.95,8502.0,46.0389,46.046,45.9257,45.9399,8502.0
2015-09-21 12:05:00,64.93,65.03,64.92,65.01,4851.0,45.9257,45.9965,45.9187,45.9823,4851.0
2015-09-21 12:10:00,65.02,65.1,64.99,65.0,8704.0,45.9894,46.046,45.9682,45.9752,8704.0
2015-09-21 12:15:00,64.97,64.99,64.92,64.99,5180.0,45.954,45.9682,45.9187,45.9682,5180.0
2015-09-21 12:20:00,64.99,65.06,64.99,64.99,2300.0,45.9682,46.0177,45.9682,45.9682,2300.0
2015-09-21 12:25:00,65.01,65.07,64.99,65.01,4075.0,45.9823,46.0248,45.9682,45.9823,4075.0
2015-09-21 12:30:00,65.01,65.02,64.89,64.9,4742.0,45.9823,45.9894,45.8974,45.9045,4742.0
2015-09-21 12:35:00,64.87,64.92,64.85,64.9,4197.0,45.8833,45.9187,45.8691,45.9045,4197.0
2015-09-21 12:40:00,64.91,64.99,64.91,64.96,2400.0,45.9116,45.9682,45.9116,45.947,2400.0
2015-09-21 12:45:00,65.01,65.01,64.93,64.96,2204.0,45.9823,45.9823,45.9257,45.947,2204.0
2015-09-21 12:50:00,64.92,64.93,64.76,64.84,5585.0,45.9187,45.9257,45.8055,45.8621,5585.0
2015-09-21 12:55:00,64.84,64.89,64.79,64.89,1933.0,45.8621,45.8974,45.8267,45.8974,1933.0
2015-09-21 13:00:00,64.86,64.88,64.82,64.86,2310.0,45.8762,45.8904,45.8479,45.8762,2310.0
2015-09-21 13:05:00,64.89,64.96,64.89,64.94,3200.0,45.8974,45.947,45.8974,45.9328,3200.0
2015-09-21 13:10:00,64.92,64.93,64.89,64.92,3018.0,45.9187,45.9257,45.8974,45.9187,3018.0
2015-09-21 13:15:00,64.95,65.02,64.91,65.01,3300.0,45.9399,45.9894,45.9116,45.9823,3300.0
2015-09-21 13:20:00,64.99,65.03,64.97,65.03,2455.0,45.9682,45.9965,45.954,45.9965,2455.0
2015-09-21 13:25:00,65.0,65.03,64.93,64.93,3609.0,45.9752,45.9965,45.9257,45.9257,3609.0
2015-09-21 13:30:00,64.96,64.97,64.89,64.89,5750.0,45.947,45.954,45.8974,45.8974,5750.0
2015-09-21 13:35:00,64.89,65.0,64.88,64.99,6292.0,45.8974,45.9752,45.8904,45.9682,6292.0
2015-09-21 13:40:00,64.99,65.02,64.98,65.01,1660.0,45.9682,45.9894,45.9611,45.9823,1660.0
2015-09-21 13:45:00,64.98,65.01,64.87,64.88,2652.0,45.9611,45.9823,45.8833,45.8904,2652.0
2015-09-21 13:50:00,64.86,64.89,64.79,64.89,3792.0,45.8762,45.8974,45.8267,45.8974,3792.0
2015-09-21 13:55:00,64.89,64.89,64.84,64.88,2450.0,45.8974,45.8974,45.8621,45.8904,2450.0
2015-09-21 14:00:00,64.86,64.94,64.85,64.91,9022.0,45.8762,45.9328,45.8691,45.9116,9022.0
2015-09-21 14:05:00,64.92,64.93,64.89,64.92,7273.0,45.9187,45.9257,45.8974,45.9187,7273.0
2015-09-21 14:10:00,64.94,64.94,64.83,64.9,4300.0,45.9328,45.9328,45.855,45.9045,4300.0
2015-09-21 14:15:00,64.86,64.91,64.85,64.91,5033.0,45.8762,45.9116,45.8691,45.9116,5033.0
2015-09-21 14:20:00,64.93,64.96,64.92,64.94,3617.0,45.9257,45.947,45.9187,45.9328,3617.0
2015-09-21 14:25:00,64.94,64.94,64.86,64.86,4130.0,45.9328,45.9328,45.8762,45.8762,4130.0
2015-09-21 14:30:00,64.85,64.85,64.74,64.8,8800.0,45.8691,45.8691,45.7913,45.8338,8800.0
2015-09-21 14:35:00,64.8,64.85,64.8,64.84,4986.0,45.8338,45.8691,45.8338,45.8621,4986.0
2015-09-21 14:40:00,64.81,64.9,64.78,64.87,4029.0,45.8409,45.9045,45.8196,45.8833,4029.0
2015-09-21 14:45:00,64.89,65.02,64.88,64.99,3500.0,45.8974,45.9894,45.8904,45.9682,3500.0
2015-09-21 14:50:00,65.01,65.07,65.0,65.05,4413.0,45.9823,46.0248,45.9752,46.0106,4413.0
2015-09-21 14:55:00,65.04,65.07,64.95,64.95,6902.0,46.0035,46.0248,45.9399,45.9399,6902.0
2015-09-21 15:00:00,64.98,64.98,64.85,64.87,25984.0,45.9611,45.9611,45.8691,45.8833,25984.0
2015-09-21 15:05:00,64.88,64.95,64.81,64.95,40369.0,45.8904,45.9399,45.8409,45.9399,40369.0
2015-09-21 15:10:00,64.93,64.96,64.88,64.9,13018.0,45.9257,45.947,45.8904,45.9045,13018.0
2015-09-21 15:15:00,64.89,64.95,64.86,64.9,16150.0,45.8974,45.9399,45.8762,45.9045,16150.0
2015-09-21 15:20:00,64.91,64.95,64.88,64.88,8899.0,45.9116,45.9399,45.8904,45.8904,8899.0
2015-09-21 15:25:00,64.88,64.94,64.87,64.9,10707.0,45.8904,45.9328,45.8833,45.9045,10707.0
2015-09-21 15:30:00,64.91,64.95,64.78,64.79,26532.0,45.9116,45.9399,45.8196,45.8267,26532.0
2015-09-21 15:35:00,64.8,64.85,64.74,64.81,8157.0,45.8338,45.8691,45.7913,45.8409,8157.0
2015-09-21 15:40:00,64.82,64.92,64.8,64.9,13296.0,45.8479,45.9187,45.8338,45.9045,13296.0
2015-09-21 15:45:00,64.89,64.95,64.87,64.93,13291.0,45.8974,45.9399,45.8833,45.9257,13291.0
2015-09-21 15:50:00,64.9,64.98,64.88,64.88,12045.0,45.9045,45.9611,45.8904,45.8904,12045.0
2015-09-21 15:55:00,64.89,64.97,64.86,64.95,28089.0,45.8974,45.954,45.8762,45.9399,28089.0
2015-09-22 09:30:00,64.4,64.54,64.4,64.44,8728.0,45.5509,45.6499,45.5509,45.5792,8728.0
2015-09-22 09:35:00,64.53,64.72,64.44,64.64,6364.0,45.6428,45.7772,45.5792,45.7206,6364.0
2015-09-22 09:40:00,64.66,64.71,64.54,64.54,3971.0,45.7348,45.7701,45.6499,45.6499,3971.0
2015-09-22 09:45:00,64.56,64.57,64.34,64.4,3987.0,45.664,45.6711,45.5084,45.5509,3987.0
2015-09-22 09:50:00,64.36,64.43,64.26,64.26,5970.0,45.5226,45.5721,45.4518,45.4518,5970.0
2015-09-22 09:55:00,64.23,64.36,64.21,64.33,7460.0,45.4306,45.5226,45.4165,45.5013,7460.0
2015-09-22 10:00:00,64.36,64.53,64.34,64.46,5150.0,45.5226,45.6428,45.5084,45.5933,5150.0
2015-09-22 10:05:00,64.45,64.45,64.36,64.39,2643.0,45.5862,45.5862,45.5226,45.5438,2643.0
2015-09-22 10:10:00,64.37,64.41,64.32,64.33,6100.0,45.5296,45.5579,45.4943,45.5013,6100.0
2015-09-22 10:15:00,64.38,64.48,64.33,64.41,6736.0,45.5367,45.6074,45.5013,45.5579,6736.0
2015-09-22 10:20:00,64.4,64.4,64.29,64.37,3200.0,45.5509,45.5509,45.4731,45.5296,3200.0
2015-09-22 10:25:00,64.35,64.39,64.26,64.31,6348.0,45.5155,45.5438,45.4518,45.4872,6348.0
2015-09-22 10:30:00,64.31,64.33,64.27,64.29,5000.0,45.4872,45.5013,45.4589,45.4731,5000.0
2015-09-22 10:35:00,64.28,64.28,64.15,64.19,5988.0,45.466,45.466,45.374,45.4023,5988.0
2015-09-22 10:40:00,64.16,64.25,64.08,64.25,5467.0,45.3811,45.4448,45.3245,45.4448,5467.0
2015-09-22 10:45:00,64.24,64.24,64.07,64.14,5500.0,45.4377,45.4377,45.3174,45.367,5500.0
2015-09-22 10:50:00,64.15,64.23,64.1,64.21,4519.0,45.374,45.4306,45.3387,45.4165,4519.0
2015-09-22 10:55:00,64.24,64.25,64.08,64.14,7237.0,45.4377,45.4448,45.3245,45.367,7237.0
2015-09-22 11:00:00,64.14,64.17,64.07,64.08,8593.0,45.367,45.3882,45.3174,45.3245,8593.0
2015-09-22 11:05:00,64.09,64.12,64.02,64.03,8318.0,45.3316,45.3528,45.2821,45.2892,8318.0
2015-09-22 11:10:00,64.02,64.11,64.0,64.01,6050.0,45.2821,45.3457,45.2679,45.275,6050.0
2015-09-22 11:15:00,64.02,64.03,63.97,64.0,7941.0,45.2821,45.2892,45.2467,45.2679,7941.0
2015-09-22 11:20:00,64.0,64.01,63.92,63.93,10081.0,45.2679,45.275,45.2113,45.2184,10081.0
2015-09-22 11:25:00,63.93,63.99,63.77,63.79,12457.0,45.2184,45.2609,45.1053,45.1194,12457.0
2015-09-22 11:30:00,63.81,63.84,63.77,63.83,11939.0,45.1335,45.1548,45.1053,45.1477,11939.0
2015-09-22 11:35:00,63.82,63.9,63.8,63.86,6758.0,45.1406,45.1972,45.1265,45.1689,6758.0
2015-09-22 11:40:00,63.87,63.89,63.82,63.86,6999.0,45.176,45.1901,45.1406,45.1689,6999.0
2015-09-22 11:45:00,63.87,63.95,63.87,63.92,6221.0,45.176,45.2326,45.176,45.2113,6221.0
2015-09-22 11:50:00,63.96,64.02,63.93,64.0,6274.0,45.2396,45.2821,45.2184,45.2679,6274.0
2015-09-22 11:55:00,64.01,64.04,63.9,63.91,4798.0,45.275,45.2962,45.1972,45.2043,4798.0
2015-09-22 12:00:00,63.88,63.88,63.74,63.8,9200.0,45.1831,45.1831,45.084,45.1265,9200.0
2015-09-22 12:05:00,63.8,64.01,63.76,64.0,7934.0,45.1265,45.275,45.0982,45.2679,7934.0
2015-09-22 12:10:00,64.02,64.16,64.0,64.08,10515.0,45.2821,45.3811,45.2679,45.3245,10515.0
2015-09-22 12:15:00,64.09,64.09,64.0,64.06,5214.0,45.3316,45.3316,45.2679,45.3104,5214.0
2015-09-22 12:20:00,64.05,64.05,63.97,63.97,4492.0,45.3033,45.3033,45.2467,45.2467,4492.0
2015-09-22 12:25:00,63.97,63.97,63.92,63.94,2859.0,45.2467,45.2467,45.2113,45.2255,2859.0
2015-09-22 12:30:00,63.95,63.97,63.91,63.92,4825.0,45.2326,45.2467,45.2043,45.2113,4825.0
2015-09-22 12:35:00,63.91,63.94,63.91,63.94,2797.0,45.2043,45.2255,45.2043,45.2255,2797.0
2015-09-22 12:40:00,63.94,63.98,63.94,63.98,4200.0,45.2255,45.2538,45.2255,45.2538,4200.0
2015-09-22 12:45:00,63.96,63.96,63.77,63.79,5962.0,45.2396,45.2396,45.1053,45.1194,5962.0
2015-09-22 12:50:00,63.77,63.78,63.65,63.68,5715.0,45.1053,45.1123,45.0204,45.0416,5715.0
2015-09-22 12:55:00,63.68,63.74,63.68,63.7,4780.0,45.0416,45.084,45.0416,45.0557,4780.0
2015-09-22 13:00:00,63.68,63.83,63.67,63.81,4649.0,45.0416,45.1477,45.0345,45.1335,4649.0
2015-09-22 13:05:00,63.84,63.84,63.78,63.78,4352.0,45.1548,45.1548,45.1123,45.1123,4352.0
2015-09-22 13:10:00,63.79,63.84,63.77,63.79,10243.0,45.1194,45.1548,45.1053,45.1194,10243.0
2015-09-22 13:15:00,63.79,63.83,63.74,63.82,10030.0,45.1194,45.1477,45.084,45.1406,10030.0
2015-09-22 13:20:00,63.82,63.86,63.81,63.86,11494.0,45.1406,45.1689,45.1335,45.1689,11494.0
2015-09-22 13:25:00,63.88,63.88,63.75,63.78,9500.0,45.1831,45.1831,45.0911,45.1123,9500.0
2015-09-22 13:30:00,63.78,63.81,63.75,63.79,5702.0,45.1123,45.1335,45.0911,45.1194,5702.0
2015-09-22 13:35:00,63.81,63.81,63.73,63.77,10847.0,45.1335,45.1335,45.077,45.1053,10847.0
2015-09-22 13:40:00,63.76,63.78,63.71,63.76,12020.0,45.0982,45.1123,45.0628,45.0982,12020.0
2015-09-22 13:45:00,63.76,63.76,63.64,63.66,14113.0,45.0982,45.0982,45.0133,45.0274,14113.0
2015-09-22 13:50:00,63.66,63.69,63.59,63.68,20746.0,45.0274,45.0487,44.9779,45.0416,20746.0
2015-09-22 13:55:00,63.68,63.73,63.67,63.7,6703.0,45.0416,45.077,45.0345,45.0557,6703.0
2015-09-22 14:00:00,63.69,63.72,63.62,63.71,8069.0,45.0487,45.0699,44.9992,45.0628,8069.0
2015-09-22 14:05:00,63.71,63.76,63.7,63.7,8105.0,45.0628,45.0982,45.0557,45.0557,8105.0
2015-09-22 14:10:00,63.7,63.78,63.65,63.75,5466.0,45.0557,45.1123,45.0204,45.0911,5466.0
2015-09-22 14:15:00,63.75,63.8,63.7,63.76,6826.0,45.0911,45.1265,45.0557,45.0982,6826.0
2015-09-22 14:20:00,63.77,63.81,63.74,63.74,9826.0,45.1053,45.1335,45.084,45.084,9826.0
2015-09-22 14:25:00,63.75,63.86,63.75,63.86,3584.0,45.0911,45.1689,45.0911,45.1689,3584.0
2015-09-22 14:30:00,63.9,63.97,63.86,63.95,5204.0,45.1972,45.2467,45.1689,45.2326,5204.0
2015-09-22 14:35:00,63.95,63.99,63.93,63.96,8856.0,45.2326,45.2609,45.2184,45.2396,8856.0
2015-09-22 14:40:00,63.97,64.02,63.97,63.99,5746.0,45.2467,45.2821,45.2467,45.2609,5746.0
2015-09-22 14:45:00,63.99,64.02,63.95,63.97,13777.0,45.2609,45.2821,45.2326,45.2467,13777.0
2015-09-22 14:50:00,63.97,64.01,63.97,64.0,8628.0,45.2467,45.275,45.2467,45.2679,8628.0
2015-09-22 14:55:00,63.99,64.1,63.97,64.1,5739.0,45.2609,45.3387,45.2467,45.3387,5739.0
2015-09-22 15:00:00,64.08,64.08,63.94,63.97,27000.0,45.3245,45.3245,45.2255,45.2467,27000.0
2015-09-22 15:05:00,63.98,64.02,63.97,64.0,15720.0,45.2538,45.2821,45.2467,45.2679,15720.0
2015-09-22 15:10:00,64.01,64.06,63.98,64.0,9169.0,45.275,45.3104,45.2538,45.2679,9169.0
2015-09-22 15:15:00,64.01,64.03,63.98,64.0,11305.0,45.275,45.2892,45.2538,45.2679,11305.0
2015-09-22 15:20:00,64.01,64.05,63.95,64.02,11057.0,45.275,45.3033,45.2326,45.2821,11057.0
2015-09-22 15:25:00,64.02,64.12,64.02,64.11,10478.0,45.2821,45.3528,45.2821,45.3457,10478.0
2015-09-22 15:30:00,64.11,64.17,64.07,64.17,8617.0,45.3457,45.3882,45.3174,45.3882,8617.0
2015-09-22 15:35:00,64.18,64.19,64.1,64.16,14449.0,45.3952,45.4023,45.3387,45.3811,14449.0
2015-09-22 15:40:00,64.17,64.21,64.11,64.18,8933.0,45.3882,45.4165,45.3457,45.3952,8933.0
2015-09-22 15:45:00,64.17,64.18,63.99,63.99,18062.0,45.3882,45.3952,45.2609,45.2609,18062.0
2015-09-22 15:50:00,63.98,63.98,63.9,63.95,23608.0,45.2538,45.2538,45.1972,45.2326,23608.0
2015-09-22 15:55:00,63.94,64.0,63.87,63.95,108370.0,45.2255,45.2679,45.176,45.2326,108370.0
2015-09-23 09:30:00,64.16,64.16,63.76,63.99,5728.0,45.3811,45.3811,45.0982,45.2609,5728.0
2015-09-23 09:35:00,64.2,64.43,64.19,64.43,1500.0,45.4094,45.5721,45.4023,45.5721,1500.0
2015-09-23 09:40:00,64.42,64.42,64.17,64.36,2800.0,45.565,45.565,45.3882,45.5226,2800.0
2015-09-23 09:45:00,64.25,64.34,64.22,64.23,9887.0,45.4448,45.5084,45.4235,45.4306,9887.0
2015-09-23 09:50:00,64.22,64.23,64.12,64.12,2589.0,45.4235,45.4306,45.3528,45.3528,2589.0
2015-09-23 09:55:00,64.09,64.22,64.09,64.21,2100.0,45.3316,45.4235,45.3316,45.4165,2100.0
2015-09-23 10:00:00,64.21,64.21,64.1,64.21,4048.0,45.4165,45.4165,45.3387,45.4165,4048.0
2015-09-23 10:05:00,64.19,64.44,64.18,64.23,28506.0,45.4023,45.5792,45.3952,45.4306,28506.0
2015-09-23 10:10:00,64.23,64.38,64.23,64.31,1448.0,45.4306,45.5367,45.4306,45.4872,1448.0
2015-09-23 10:15:00,64.31,64.31,64.21,64.21,2078.0,45.4872,45.4872,45.4165,45.4165,2078.0
2015-09-23 10:20:00,64.21,64.25,64.21,64.22,1398.0,45.4165,45.4448,45.4165,45.4235,1398.0
2015-09-23 10:25:00,64.22,64.24,64.18,64.24,2224.0,45.4235,45.4377,45.3952,45.4377,2224.0
2015-09-23 10:30:00,64.2,64.2,64.1,64.1,1500.0,45.4094,45.4094,45.3387,45.3387,1500.0
2015-09-23 10:35:00,64.1,64.12,63.99,64.0,12197.0,45.3387,45.3528,45.2609,45.2679,12197.0
2015-09-23 10:40:00,63.96,63.98,63.94,63.98,2945.0,45.2396,45.2538,45.2255,45.2538,2945.0
2015-09-23 10:45:00,63.98,63.98,63.92,63.96,7125.0,45.2538,45.2538,45.2113,45.2396,7125.0
2015-09-23 10:50:00,63.97,64.03,63.97,63.99,52692.0,45.2467,45.2892,45.2467,45.2609,52692.0
2015-09-23 10:55:00,63.99,63.99,63.91,63.94,1391.0,45.2609,45.2609,45.2043,45.2255,1391.0
2015-09-23 11:00:00,63.92,63.92,63.87,63.92,3900.0,45.2113,45.2113,45.176,45.2113,3900.0
2015-09-23 11:05:00,63.92,63.92,63.81,63.9,5126.0,45.2113,45.2113,45.1335,45.1972,5126.0
2015-09-23 11:10:00,63.9,63.9,63.71,63.71,7150.0,45.1972,45.1972,45.0628,45.0628,7150.0
2015-09-23 11:15:00,63.72,63.79,63.69,63.77,3740.0,45.0699,45.1194,45.0487,45.1053,3740.0
2015-09-23 11:20:00,63.79,63.79,63.7,63.79,8277.0,45.1194,45.1194,45.0557,45.1194,8277.0
2015-09-23 11:25:00,63.83,63.94,63.83,63.93,4400.0,45.1477,45.2255,45.1477,45.2184,4400.0
2015-09-23 11:30:00,63.93,64.01,63.9,63.98,6031.0,45.2184,45.275,45.1972,45.2538,6031.0
2015-09-23 11:35:00,64.0,64.08,63.99,64.04,3250.0,45.2679,45.3245,45.2609,45.2962,3250.0
2015-09-23 11:40:00,64.04,64.05,63.87,63.9,6388.0,45.2962,45.3033,45.176,45.1972,6388.0
2015-09-23 11:45:00,63.91,64.01,63.91,64.0,3091.0,45.2043,45.275,45.2043,45.2679,3091.0
2015-09-23 11:50:00,64.02,64.08,63.97,63.97,5117.0,45.2821,45.3245,45.2467,45.2467,5117.0
2015-09-23 11:55:00,63.98,64.11,63.98,64.1,10070.0,45.2538,45.3457,45.2538,45.3387,10070.0
2015-09-23 12:00:00,64.09,64.11,64.02,64.05,6750.0,45.3316,45.3457,45.2821,45.3033,6750.0
2015-09-23 12:05:00,64.07,64.09,64.03,64.04,6281.0,45.3174,45.3316,45.2892,45.2962,6281.0
2015-09-23 12:10:00,64.03,64.05,64.02,64.03,12400.0,45.2892,45.3033,45.2821,45.2892,12400.0
2015-09-23 12:15:00,64.03,64.03,63.97,64.03,53793.0,45.2892,45.2892,45.2467,45.2892,53793.0
2015-09-23 12:20:00,64.02,64.03,63.95,63.97,6999.0,45.2821,45.2892,45.2326,45.2467,6999.0
2015-09-23 12:25:00,63.97,64.01,63.93,63.96,5960.0,45.2467,45.275,45.2184,45.2396,5960.0
2015-09-23 12:30:00,63.98,64.01,63.96,63.98,3417.0,45.2538,45.275,45.2396,45.2538,3417.0
2015-09-23 12:35:00,64.01,64.01,63.96,63.97,6000.0,45.275,45.275,45.2396,45.2467,6000.0
2015-09-23 12:40:00,63.96,64.0,63.95,64.0,4500.0,45.2396,45.2679,45.2326,45.2679,4500.0
2015-09-23 12:45:00,64.0,64.04,63.97,63.98,4201.0,45.2679,45.2962,45.2467,45.2538,4201.0
2015-09-23 12:50:00,63.98,64.05,63.98,64.01,4396.0,45.2538,45.3033,45.2538,45.275,4396.0
2015-09-23 12:55:00,63.99,64.01,63.97,64.0,2946.0,45.2609,45.275,45.2467,45.2679,2946.0
2015-09-23 13:00:00,64.02,64.14,64.02,64.11,4850.0,45.2821,45.367,45.2821,45.3457,4850.0
2015-09-23 13:05:00,64.11,64.24,64.1,64.19,6101.0,45.3457,45.4377,45.3387,45.4023,6101.0
2015-09-23 13:10:00,64.18,64.29,64.17,64.27,6638.0,45.3952,45.4731,45.3882,45.4589,6638.0
2015-09-23 13:15:00,64.28,64.36,64.28,64.32,6844.0,45.466,45.5226,45.466,45.4943,6844.0
2015-09-23 13:20:00,64.34,64.34,64.28,64.28,8126.0,45.5084,45.5084,45.466,45.466,8126.0
2015-09-23 13:25:00,64.28,64.3,64.25,64.27,16320.0,45.466,45.4801,45.4448,45.4589,16320.0
2015-09-23 13:30:00,64.27,64.3,64.23,64.26,18831.0,45.4589,45.4801,45.4306,45.4518,18831.0
2015-09-23 13:35:00,64.27,64.3,64.23,64.27,11195.0,45.4589,45.4801,45.4306,45.4589,11195.0
2015-09-23 13:40:00,64.27,64.3,64.26,64.3,12464.0,45.4589,45.4801,45.4518,45.4801,12464.0
2015-09-23 13:45:00,64.31,64.42,64.29,64.4,8514.0,45.4872,45.565,45.4731,45.5509,8514.0
2015-09-23 13:50:00,64.42,64.42,64.37,64.4,4926.0,45.565,45.565,45.5296,45.5509,4926.0
2015-09-23 13:55:00,64.4,64.48,64.4,64.41,7960.0,45.5509,45.6074,45.5509,45.5579,7960.0
2015-09-23 14:00:00,64.4,64.42,64.36,64.4,14165.0,45.5509,45.565,45.5226,45.5509,14165.0
2015-09-23 14:05:00,64.41,64.42,64.37,64.38,24020.0,45.5579,45.565,45.5296,45.5367,24020.0
2015-09-23 14:10:00,64.4,64.42,64.37,64.37,7250.0,45.5509,45.565,45.5296,45.5296,7250.0
2015-09-23 14:15:00,64.38,64.38,64.31,64.34,7061.0,45.5367,45.5367,45.4872,45.5084,7061.0
2015-09-23 14:20:00,64.36,64.37,64.32,64.33,6596.0,45.5226,45.5296,45.4943,45.5013,6596.0
2015-09-23 14:25:00,64.34,64.42,64.32,64.32,18334.0,45.5084,45.565,45.4943,45.4943,18334.0
2015-09-23 14:30:00,64.33,64.35,64.31,64.33,8674.0,45.5013,45.5155,45.4872,45.5013,8674.0
2015-09-23 14:35:00,64.34,64.34,64.25,64.25,8367.0,45.5084,45.5084,45.4448,45.4448,8367.0
2015-09-23 14:40:00,64.26,64.26,64.11,64.13,10917.0,45.4518,45.4518,45.3457,45.3599,10917.0
2015-09-23 14:45:00,64.12,64.15,64.09,64.15,5987.0,45.3528,45.374,45.3316,45.374,5987.0
2015-09-23 14:50:00,64.14,64.15,64.05,64.1,10356.0,45.367,45.374,45.3033,45.3387,10356.0
2015-09-23 14:55:00,64.11,64.16,64.08,64.09,9300.0,45.3457,45.3811,45.3245,45.3316,9300.0
2015-09-23 15:00:00,64.08,64.13,64.03,64.12,10926.0,45.3245,45.3599,45.2892,45.3528,10926.0
2015-09-23 15:05:00,64.13,64.19,64.13,64.17,11650.0,45.3599,45.4023,45.3599,45.3882,11650.0
2015-09-23 15:10:00,64.18,64.21,64.16,64.16,18595.0,45.3952,45.4165,45.3811,45.3811,18595.0
2015-09-23 15:15:00,64.16,64.25,64.13,64.22,16552.0,45.3811,45.4448,45.3599,45.4235,16552.0
2015-09-23 15:20:00,64.22,64.25,64.17,64.17,14054.0,45.4235,45.4448,45.3882,45.3882,14054.0
2015-09-23 15:25:00,64.17,64.18,64.14,64.17,13185.0,45.3882,45.3952,45.367,45.3882,13185.0
2015-09-23 15:30:00,64.19,64.19,64.09,64.11,15365.0,45.4023,45.4023,45.3316,45.3457,15365.0
2015-09-23 15:35:00,64.1,64.1,64.06,64.08,16628.0,45.3387,45.3387,45.3104,45.3245,16628.0
2015-09-23 15:40:00,64.08,64.19,64.07,64.17,19707.0,45.3245,45.4023,45.3174,45.3882,19707.0
2015-09-23 15:45:00,64.17,64.23,64.15,64.17,23669.0,45.3882,45.4306,45.374,45.3882,23669.0
2015-09-23 15:50:00,64.17,64.17,64.13,64.13,30272.0,45.3882,45.3882,45.3599,45.3599,30272.0
2015-09-23 15:55:00,64.13,64.2,64.08,64.14,62489.0,45.3599,45.4094,45.3245,45.367,62489.0
2015-09-24 09:30:00,64.09,64.4,64.04,64.32,14865.0,45.3316,45.5509,45.2962,45.4943,14865.0
2015-09-24 09:35:00,64.12,64.25,64.12,64.21,1925.0,45.3528,45.4448,45.3528,45.4165,1925.0
2015-09-24 09:40:00,64.15,64.23,64.09,64.11,3634.0,45.374,45.4306,45.3316,45.3457,3634.0
2015-09-24 09:45:00,64.12,64.12,64.0,64.02,2100.0,45.3528,45.3528,45.2679,45.2821,2100.0
2015-09-24 09:50:00,64.02,64.12,64.0,64.05,5178.0,45.2821,45.3528,45.2679,45.3033,5178.0
2015-09-24 09:55:00,64.03,64.08,63.95,64.02,38819.0,45.2892,45.3245,45.2326,45.2821,38819.0
2015-09-24 10:00:00,64.05,64.12,63.98,64.0,13122.0,45.3033,45.3528,45.2538,45.2679,13122.0
2015-09-24 10:05:00,63.99,64.03,63.96,63.98,7137.0,45.2609,45.2892,45.2396,45.2538,7137.0
2015-09-24 10:10:00,63.97,63.97,63.91,63.92,6015.0,45.2467,45.2467,45.2043,45.2113,6015.0
2015-09-24 10:15:00,63.93,64.0,63.9,64.0,6449.0,45.2184,45.2679,45.1972,45.2679,6449.0
2015-09-24 10:20:00,64.0,64.05,63.9,63.98,11296.0,45.2679,45.3033,45.1972,45.2538,11296.0
2015-09-24 10:25:00,63.99,64.03,63.94,63.99,7104.0,45.2609,45.2892,45.2255,45.2609,7104.0
2015-09-24 10:30:00,63.97,64.0,63.93,63.93,3736.0,45.2467,45.2679,45.2184,45.2184,3736.0
2015-09-24 10:35:00,63.93,63.97,63.91,63.91,5245.0,45.2184,45.2467,45.2043,45.2043,5245.0
2015-09-24 10:40:00,63.89,63.94,63.85,63.88,4900.0,45.1901,45.2255,45.1618,45.1831,4900.0
2015-09-24 10:45:00,63.89,63.96,63.84,63.92,4652.0,45.1901,45.2396,45.1548,45.2113,4652.0
2015-09-24 10:50:00,63.94,63.94,63.89,63.9,2702.0,45.2255,45.2255,45.1901,45.1972,2702.0
2015-09-24 10:55:00,63.9,63.92,63.76,63.77,7695.0,45.1972,45.2113,45.0982,45.1053,7695.0
2015-09-24 11:00:00,63.77,63.77,63.46,63.46,63248.0,45.1053,45.1053,44.886,44.886,63248.0
2015-09-24 11:05:00,63.47,63.61,63.47,63.51,14268.0,44.8931,44.9921,44.8931,44.9214,14268.0
2015-09-24 11:10:00,63.5,63.52,63.42,63.44,5060.0,44.9143,44.9284,44.8577,44.8718,5060.0
2015-09-24 11:15:00,63.44,63.62,63.44,63.62,6125.0,44.8718,44.9992,44.8718,44.9992,6125.0
2015-09-24 11:20:00,63.61,63.66,63.57,63.59,5438.0,44.9921,45.0274,44.9638,44.9779,5438.0
2015-09-24 11:25:00,63.57,63.57,63.47,63.48,7095.0,44.9638,44.9638,44.8931,44.9001,7095.0
2015-09-24 11:30:00,63.49,63.62,63.47,63.51,8628.0,44.9072,44.9992,44.8931,44.9214,8628.0
2015-09-24 11:35:00,63.52,63.53,63.39,63.42,14602.0,44.9284,44.9355,44.8365,44.8577,14602.0
2015-09-24 11:40:00,63.42,63.43,63.34,63.38,13902.0,44.8577,44.8648,44.8011,44.8294,13902.0
2015-09-24 11:45:00,63.39,63.42,63.38,63.38,9459.0,44.8365,44.8577,44.8294,44.8294,9459.0
2015-09-24 11:50:00,63.38,63.43,63.38,63.39,5258.0,44.8294,44.8648,44.8294,44.8365,5258.0
2015-09-24 11:55:00,63.36,63.52,63.36,63.51,5779.0,44.8153,44.9284,44.8153,44.9214,5779.0
2015-09-24 12:00:00,63.52,63.61,63.49,63.61,22777.0,44.9284,44.9921,44.9072,44.9921,22777.0
2015-09-24 12:05:00,63.6,63.62,63.56,63.59,5355.0,44.985,44.9992,44.9567,44.9779,5355.0
2015-09-24 12:10:00,63.62,63.62,63.56,63.56,3800.0,44.9992,44.9992,44.9567,44.9567,3800.0
2015-09-24 12:15:00,63.56,63.58,63.54,63.58,4048.0,44.9567,44.9709,44.9426,44.9709,4048.0
2015-09-24 12:20:00,63.6,63.68,63.6,63.63,4100.0,44.985,45.0416,44.985,45.0062,4100.0
2015-09-24 12:25:00,63.6,63.7,63.6,63.7,2410.0,44.985,45.0557,44.985,45.0557,2410.0
2015-09-24 12:30:00,63.72,63.8,63.71,63.75,4226.0,45.0699,45.1265,45.0628,45.0911,4226.0
2015-09-24 12:35:00,63.75,63.75,63.69,63.74,2200.0,45.0911,45.0911,45.0487,45.084,2200.0
2015-09-24 12:40:00,63.72,63.76,63.67,63.67,4682.0,45.0699,45.0982,45.0345,45.0345,4682.0
2015-09-24 12:45:00,63.66,63.67,63.6,63.6,1700.0,45.0274,45.0345,44.985,44.985,1700.0
2015-09-24 12:50:00,63.6,63.64,63.57,63.6,2596.0,44.985,45.0133,44.9638,44.985,2596.0
2015-09-24 12:55:00,63.61,63.66,63.61,63.63,2135.0,44.9921,45.0274,44.9921,45.0062,2135.0
2015-09-24 13:00:00,63.65,63.68,63.62,63.65,2900.0,45.0204,45.0416,44.9992,45.0204,2900.0
2015-09-24 13:05:00,63.63,63.63,63.55,63.57,1980.0,45.0062,45.0062,44.9496,44.9638,1980.0
2015-09-24 13:10:00,63.59,63.64,63.58,63.61,1020.0,44.9779,45.0133,44.9709,44.9921,1020.0
2015-09-24 13:15:00,63.6,63.62,63.47,63.47,3945.0,44.985,44.9992,44.8931,44.8931,3945.0
2015-09-24 13:20:00,63.5,63.55,63.5,63.54,2514.0,44.9143,44.9496,44.9143,44.9426,2514.0
2015-09-24 13:25:00,63.53,63.53,63.48,63.52,1100.0,44.9355,44.9355,44.9001,44.9284,1100.0
2015-09-24 13:30:00,63.54,63.58,63.49,63.58,2601.0,44.9426,44.9709,44.9072,44.9709,2601.0
2015-09-24 13:35:00,63.58,63.64,63.58,63.59,3000.0,44.9709,45.0133,44.9709,44.9779,3000.0
2015-09-24 13:40:00,63.57,63.67,63.55,63.63,3450.0,44.9638,45.0345,44.9496,45.0062,3450.0
2015-09-24 13:45:00,63.59,63.67,63.56,63.64,3624.0,44.9779,45.0345,44.9567,45.0133,3624.0
2015-09-24 13:50:00,63.67,63.68,63.63,63.66,2100.0,45.0345,45.0416,45.0062,45.0274,2100.0
2015-09-24 13:55:00,63.65,63.65,63.6,63.64,2824.0,45.0204,45.0204,44.985,45.0133,2824.0
2015-09-24 14:00:00,63.63,63.63,63.53,63.55,3605.0,45.0062,45.0062,44.9355,44.9496,3605.0
2015-09-24 14:05:00,63.53,63.58,63.51,63.51,6710.0,44.9355,44.9709,44.9214,44.9214,6710.0
2015-09-24 14:10:00,63.53,63.66,63.52,63.66,26481.0,44.9355,45.0274,44.9284,45.0274,26481.0
2015-09-24 14:15:00,63.66,63.77,63.66,63.76,4724.0,45.0274,45.1053,45.0274,45.0982,4724.0
2015-09-24 14:20:00,63.77,63.83,63.73,63.77,6739.0,45.1053,45.1477,45.077,45.1053,6739.0
2015-09-24 14:25:00,63.78,63.82,63.74,63.74,3741.0,45.1123,45.1406,45.084,45.084,3741.0
2015-09-24 14:30:00,63.75,63.75,63.71,63.74,5140.0,45.0911,45.0911,45.0628,45.084,5140.0
2015-09-24 14:35:00,63.75,63.93,63.74,63.92,11302.0,45.0911,45.2184,45.084,45.2113,11302.0
2015-09-24 14:40:00,63.93,63.99,63.83,63.99,8542.0,45.2184,45.2609,45.1477,45.2609,8542.0
2015-09-24 14:45:00,64.02,64.19,63.98,64.19,6417.0,45.2821,45.4023,45.2538,45.4023,6417.0
2015-09-24 14:50:00,64.18,64.22,64.01,64.07,3938.0,45.3952,45.4235,45.275,45.3174,3938.0
2015-09-24 14:55:00,64.07,64.11,64.0,64.05,10325.0,45.3174,45.3457,45.2679,45.3033,10325.0
2015-09-24 15:00:00,64.04,64.04,63.95,63.97,11912.0,45.2962,45.2962,45.2326,45.2467,11912.0
2015-09-24 15:05:00,63.98,64.01,63.88,63.92,8938.0,45.2538,45.275,45.1831,45.2113,8938.0
2015-09-24 15:10:00,63.91,64.01,63.88,64.0,12430.0,45.2043,45.275,45.1831,45.2679,12430.0
2015-09-24 15:15:00,63.99,64.04,63.98,64.02,18935.0,45.2609,45.2962,45.2538,45.2821,18935.0
2015-09-24 15:20:00,64.02,64.03,63.99,63.99,14295.0,45.2821,45.2892,45.2609,45.2609,14295.0
2015-09-24 15:25:00,63.97,64.08,63.95,64.02,14727.0,45.2467,45.3245,45.2326,45.2821,14727.0
2015-09-24 15:30:00,63.98,64.05,63.94,64.04,35288.0,45.2538,45.3033,45.2255,45.2962,35288.0
2015-09-24 15:35:00,64.03,64.08,63.99,64.05,7124.0,45.2892,45.3245,45.2609,45.3033,7124.0
2015-09-24 15:40:00,64.05,64.15,64.04,64.15,12164.0,45.3033,45.374,45.2962,45.374,12164.0
2015-09-24 15:45:00,64.17,64.17,64.1,64.1,21745.0,45.3882,45.3882,45.3387,45.3387,21745.0
2015-09-24 15:50:00,64.1,64.12,64.01,64.02,27612.0,45.3387,45.3528,45.275,45.2821,27612.0
2015-09-24 15:55:00,64.0,64.02,63.91,63.92,36704.0,45.2679,45.2821,45.2043,45.2113,36704.0
2015-09-25 09:30:00,63.98,63.99,63.54,63.77,16876.0,45.2538,45.2609,44.9426,45.1053,16876.0
2015-09-25 09:35:00,63.8,63.87,63.72,63.72,1900.0,45.1265,45.176,45.0699,45.0699,1900.0
2015-09-25 09:40:00,63.75,64.0,63.72,64.0,6569.0,45.0911,45.2679,45.0699,45.2679,6569.0
2015-09-25 09:45:00,63.93,63.99,63.83,63.95,4984.0,45.2184,45.2609,45.1477,45.2326,4984.0
2015-09-25 09:50:00,63.99,64.16,63.96,64.15,3868.0,45.2609,45.3811,45.2396,45.374,3868.0
2015-09-25 09:55:00,64.17,64.18,64.04,64.08,2980.0,45.3882,45.3952,45.2962,45.3245,2980.0
2015-09-25 10:00:00,64.13,64.18,63.99,63.99,5550.0,45.3599,45.3952,45.2609,45.2609,5550.0
2015-09-25 10:05:00,63.99,64.01,63.94,63.98,6408.0,45.2609,45.275,45.2255,45.2538,6408.0
2015-09-25 10:10:00,63.93,63.97,63.83,63.96,5022.0,45.2184,45.2467,45.1477,45.2396,5022.0
2015-09-25 10:15:00,63.94,64.03,63.85,64.01,8027.0,45.2255,45.2892,45.1618,45.275,8027.0
2015-09-25 10:20:00,64.02,64.07,64.01,64.02,3703.0,45.2821,45.3174,45.275,45.2821,3703.0
2015-09-25 10:25:00,64.0,64.14,63.95,64.12,5979.0,45.2679,45.367,45.2326,45.3528,5979.0
2015-09-25 10:30:00,64.12,64.16,64.04,64.16,4600.0,45.3528,45.3811,45.2962,45.3811,4600.0
2015-09-25 10:35:00,64.16,64.26,64.16,64.26,1900.0,45.3811,45.4518,45.3811,45.4518,1900.0
2015-09-25 10:40:00,64.26,64.27,64.25,64.27,4353.0,45.4518,45.4589,45.4448,45.4589,4353.0
2015-09-25 10:45:00,64.26,64.29,64.15,64.15,8650.0,45.4518,45.4731,45.374,45.374,8650.0
2015-09-25 10:50:00,64.15,64.17,64.07,64.11,7700.0,45.374,45.3882,45.3174,45.3457,7700.0
2015-09-25 10:55:00,64.09,64.14,64.06,64.14,3450.0,45.3316,45.367,45.3104,45.367,3450.0
2015-09-25 11:00:00,64.12,64.16,64.1,64.16,5334.0,45.3528,45.3811,45.3387,45.3811,5334.0
2015-09-25 11:05:00,64.17,64.19,64.13,64.17,6450.0,45.3882,45.4023,45.3599,45.3882,6450.0
2015-09-25 11:10:00,64.17,64.24,64.15,64.22,4609.0,45.3882,45.4377,45.374,45.4235,4609.0
2015-09-25 11:15:00,64.22,64.27,64.22,64.25,3504.0,45.4235,45.4589,45.4235,45.4448,3504.0
2015-09-25 11:20:00,64.27,64.27,64.17,64.2,4592.0,45.4589,45.4589,45.3882,45.4094,4592.0
2015-09-25 11:25:00,64.21,64.24,64.16,64.16,8129.0,45.4165,45.4377,45.3811,45.3811,8129.0
2015-09-25 11:30:00,64.18,64.18,64.09,64.09,6513.0,45.3952,45.3952,45.3316,45.3316,6513.0
2015-09-25 11:35:00,64.1,64.11,64.0,64.05,20600.0,45.3387,45.3457,45.2679,45.3033,20600.0
2015-09-25 11:40:00,64.06,64.07,63.98,64.05,6804.0,45.3104,45.3174,45.2538,45.3033,6804.0
2015-09-25 11:45:00,64.06,64.11,64.05,64.09,3380.0,45.3104,45.3457,45.3033,45.3316,3380.0
2015-09-25 11:50:00,64.12,64.25,64.12,64.25,4992.0,45.3528,45.4448,45.3528,45.4448,4992.0
2015-09-25 11:55:00,64.26,64.29,64.23,64.25,5350.0,45.4518,45.4731,45.4306,45.4448,5350.0
2015-09-25 12:00:00,64.24,64.27,64.2,64.23,3600.0,45.4377,45.4589,45.4094,45.4306,3600.0
2015-09-25 12:05:00,64.23,64.26,64.22,64.23,3215.0,45.4306,45.4518,45.4235,45.4306,3215.0
2015-09-25 12:10:00,64.24,64.26,64.2,64.26,4029.0,45.4377,45.4518,45.4094,45.4518,4029.0
2015-09-25 12:15:00,64.25,64.25,64.14,64.14,1200.0,45.4448,45.4448,45.367,45.367,1200.0
2015-09-25 12:20:00,64.14,64.16,64.11,64.13,5534.0,45.367,45.3811,45.3457,45.3599,5534.0
2015-09-25 12:25:00,64.13,64.19,64.13,64.19,1400.0,45.3599,45.4023,45.3599,45.4023,1400.0
2015-09-25 12:30:00,64.17,64.21,64.16,64.17,4922.0,45.3882,45.4165,45.3811,45.3882,4922.0
2015-09-25 12:35:00,64.16,64.16,64.1,64.1,1929.0,45.3811,45.3811,45.3387,45.3387,1929.0
2015-09-25 12:40:00,64.12,64.14,64.11,64.13,4342.0,45.3528,45.367,45.3457,45.3599,4342.0
2015-09-25 12:45:00,64.13,64.14,64.09,64.11,7878.0,45.3599,45.367,45.3316,45.3457,7878.0
2015-09-25 12:50:00,64.1,64.13,64.1,64.12,4000.0,45.3387,45.3599,45.3387,45.3528,4000.0
2015-09-25 12:55:00,64.13,64.14,64.1,64.1,2023.0,45.3599,45.367,45.3387,45.3387,2023.0
2015-09-25 13:00:00,64.11,64.15,64.09,64.15,2498.0,45.3457,45.374,45.3316,45.374,2498.0
2015-09-25 13:05:00,64.14,64.24,64.11,64.24,2309.0,45.367,45.4377,45.3457,45.4377,2309.0
2015-09-25 13:10:00,64.23,64.23,64.22,64.23,1284.0,45.4306,45.4306,45.4235,45.4306,1284.0
2015-09-25 13:15:00,64.23,64.23,64.17,64.17,3988.0,45.4306,45.4306,45.3882,45.3882,3988.0
2015-09-25 13:20:00,64.18,64.18,64.13,64.13,4950.0,45.3952,45.3952,45.3599,45.3599,4950.0
2015-09-25 13:25:00,64.15,64.16,64.13,64.13,4146.0,45.374,45.3811,45.3599,45.3599,4146.0
2015-09-25 13:30:00,64.14,64.15,64.13,64.14,6200.0,45.367,45.374,45.3599,45.367,6200.0
2015-09-25 13:35:00,64.15,64.15,64.06,64.13,23712.0,45.374,45.374,45.3104,45.3599,23712.0
2015-09-25 13:40:00,64.11,64.14,64.1,64.11,8751.0,45.3457,45.367,45.3387,45.3457,8751.0
2015-09-25 13:45:00,64.12,64.14,64.05,64.14,13093.0,45.3528,45.367,45.3033,45.367,13093.0
2015-09-25 13:50:00,64.13,64.2,64.12,64.2,4449.0,45.3599,45.4094,45.3528,45.4094,4449.0
2015-09-25 13:55:00,64.21,64.23,64.16,64.2,5700.0,45.4165,45.4306,45.3811,45.4094,5700.0
2015-09-25 14:00:00,64.2,64.26,64.2,64.22,5950.0,45.4094,45.4518,45.4094,45.4235,5950.0
2015-09-25 14:05:00,64.23,64.28,64.22,64.24,6901.0,45.4306,45.466,45.4235,45.4377,6901.0
2015-09-25 14:10:00,64.26,64.28,64.22,64.23,6656.0,45.4518,45.466,45.4235,45.4306,6656.0
2015-09-25 14:15:00,64.21,64.21,64.09,64.12,15712.0,45.4165,45.4165,45.3316,45.3528,15712.0
2015-09-25 14:20:00,64.1,64.1,63.87,63.9,12102.0,45.3387,45.3387,45.176,45.1972,12102.0
2015-09-25 14:25:00,63.93,63.93,63.83,63.87,7959.0,45.2184,45.2184,45.1477,45.176,7959.0
2015-09-25 14:30:00,63.89,63.92,63.85,63.9,10575.0,45.1901,45.2113,45.1618,45.1972,10575.0
2015-09-25 14:35:00,63.91,63.91,63.85,63.88,24008.0,45.2043,45.2043,45.1618,45.1831,24008.0
2015-09-25 14:40:00,63.87,63.87,63.77,63.77,10027.0,45.176,45.176,45.1053,45.1053,10027.0
2015-09-25 14:45:00,63.77,63.8,63.74,63.74,8576.0,45.1053,45.1265,45.084,45.084,8576.0
2015-09-25 14:50:00,63.75,63.76,63.61,63.68,13056.0,45.0911,45.0982,44.9921,45.0416,13056.0
2015-09-25 14:55:00,63.68,63.78,63.63,63.78,8688.0,45.0416,45.1123,45.0062,45.1123,8688.0
2015-09-25 15:00:00,63.8,63.8,63.76,63.79,9313.0,45.1265,45.1265,45.0982,45.1194,9313.0
2015-09-25 15:05:00,63.79,63.79,63.71,63.71,9381.0,45.1194,45.1194,45.0628,45.0628,9381.0
2015-09-25 15:10:00,63.7,63.71,63.66,63.67,8668.0,45.0557,45.0628,45.0274,45.0345,8668.0
2015-09-25 15:15:00,63.67,63.82,63.67,63.81,10129.0,45.0345,45.1406,45.0345,45.1335,10129.0
2015-09-25 15:20:00,63.81,63.9,63.81,63.88,10022.0,45.1335,45.1972,45.1335,45.1831,10022.0
2015-09-25 15:25:00,63.88,63.97,63.88,63.92,12712.0,45.1831,45.2467,45.1831,45.2113,12712.0
2015-09-25 15:30:00,63.93,63.99,63.91,63.95,14607.0,45.2184,45.2609,45.2043,45.2326,14607.0
2015-09-25 15:35:00,63.97,63.99,63.89,63.92,31824.0,45.2467,45.2609,45.1901,45.2113,31824.0
2015-09-25 15:40:00,63.91,64.03,63.87,64.03,14970.0,45.2043,45.2892,45.176,45.2892,14970.0
2015-09-25 15:45:00,64.04,64.06,63.94,64.0,23239.0,45.2962,45.3104,45.2255,45.2679,23239.0
2015-09-25 15:50:00,63.99,64.0,63.92,63.95,20659.0,45.2609,45.2679,45.2113,45.2326,20659.0
2015-09-25 15:55:00,63.97,63.99,63.89,63.95,25683.0,45.2467,45.2609,45.1901,45.2326,25683.0
2015-09-28 09:30:00,63.64,63.81,63.55,63.55,8687.0,45.0133,45.1335,44.9496,44.9496,8687.0
2015-09-28 09:35:00,63.63,63.63,63.5,63.61,1614.0,45.0062,45.0062,44.9143,44.9921,1614.0
2015-09-28 09:40:00,63.65,63.77,63.65,63.72,700.0,45.0204,45.1053,45.0204,45.0699,700.0
2015-09-28 09:45:00,63.77,63.77,63.69,63.69,3195.0,45.1053,45.1053,45.0487,45.0487,3195.0
2015-09-28 09:50:00,63.7,63.7,63.53,63.53,5102.0,45.0557,45.0557,44.9355,44.9355,5102.0
2015-09-28 09:55:00,63.53,63.55,63.42,63.43,3727.0,44.9355,44.9496,44.8577,44.8648,3727.0
2015-09-28 10:00:00,63.39,63.41,63.33,63.35,4462.0,44.8365,44.8506,44.794,44.8082,4462.0
2015-09-28 10:05:00,63.37,63.37,63.25,63.34,4560.0,44.8223,44.8223,44.7374,44.8011,4560.0
2015-09-28 10:10:00,63.3,63.33,63.24,63.25,6412.0,44.7728,44.794,44.7304,44.7374,6412.0
2015-09-28 10:15:00,63.25,63.29,63.21,63.22,27946.0,44.7374,44.7657,44.7092,44.7162,27946.0
2015-09-28 10:20:00,63.22,63.25,63.19,63.21,6206.0,44.7162,44.7374,44.695,44.7092,6206.0
2015-09-28 10:25:00,63.21,63.23,63.11,63.17,7647.0,44.7092,44.7233,44.6384,44.6809,7647.0
2015-09-28 10:30:00,63.2,63.24,63.12,63.17,6115.0,44.7021,44.7304,44.6455,44.6809,6115.0
2015-09-28 10:35:00,63.16,63.16,63.02,63.02,6049.0,44.6738,44.6738,44.5748,44.5748,6049.0
2015-09-28 10:40:00,63.01,63.08,63.01,63.05,8516.0,44.5677,44.6172,44.5677,44.596,8516.0
2015-09-28 10:45:00,63.05,63.06,62.89,62.96,7826.0,44.596,44.6031,44.4828,44.5323,7826.0
2015-09-28 10:50:00,62.94,62.94,62.82,62.88,5051.0,44.5182,44.5182,44.4333,44.4757,5051.0
2015-09-28 10:55:00,62.88,62.91,62.85,62.91,11361.0,44.4757,44.497,44.4545,44.497,11361.0
2015-09-28 11:00:00,62.89,62.95,62.88,62.95,17469.0,44.4828,44.5253,44.4757,44.5253,17469.0
2015-09-28 11:05:00,62.99,63.07,62.97,62.97,6479.0,44.5535,44.6101,44.5394,44.5394,6479.0
2015-09-28 11:10:00,63.01,63.01,62.84,62.84,3100.0,44.5677,44.5677,44.4475,44.4475,3100.0
2015-09-28 11:15:00,62.83,62.86,62.77,62.77,22560.0,44.4404,44.4616,44.3979,44.3979,22560.0
2015-09-28 11:20:00,62.79,62.85,62.73,62.73,10784.0,44.4121,44.4545,44.3696,44.3696,10784.0
2015-09-28 11:25:00,62.75,62.8,62.68,62.68,7800.0,44.3838,44.4192,44.3343,44.3343,7800.0
2015-09-28 11:30:00,62.7,62.79,62.67,62.76,2720.0,44.3484,44.4121,44.3272,44.3909,2720.0
2015-09-28 11:35:00,62.77,62.83,62.76,62.81,6085.0,44.3979,44.4404,44.3909,44.4262,6085.0
2015-09-28 11:40:00,62.84,63.03,62.83,63.03,10954.0,44.4475,44.5818,44.4404,44.5818,10954.0
2015-09-28 11:45:00,63.03,63.11,63.02,63.1,7500.0,44.5818,44.6384,44.5748,44.6314,7500.0
2015-09-28 11:50:00,63.09,63.16,63.09,63.15,2884.0,44.6243,44.6738,44.6243,44.6667,2884.0
2015-09-28 11:55:00,63.14,63.14,63.08,63.1,10395.0,44.6596,44.6596,44.6172,44.6314,10395.0
2015-09-28 12:00:00,63.1,63.1,62.99,63.01,10198.0,44.6314,44.6314,44.5535,44.5677,10198.0
2015-09-28 12:05:00,63.03,63.03,62.91,62.94,4121.0,44.5818,44.5818,44.497,44.5182,4121.0
2015-09-28 12:10:00,62.96,62.97,62.75,62.84,26161.0,44.5323,44.5394,44.3838,44.4475,26161.0
2015-09-28 12:15:00,62.84,62.95,62.84,62.92,6533.0,44.4475,44.5253,44.4475,44.504,6533.0
2015-09-28 12:20:00,62.91,62.95,62.88,62.95,4283.0,44.497,44.5253,44.4757,44.5253,4283.0
2015-09-28 12:25:00,62.95,63.0,62.89,62.89,4300.0,44.5253,44.5606,44.4828,44.4828,4300.0
2015-09-28 12:30:00,62.86,62.86,62.71,62.79,20726.0,44.4616,44.4616,44.3555,44.4121,20726.0
2015-09-28 12:35:00,62.79,62.83,62.77,62.81,3635.0,44.4121,44.4404,44.3979,44.4262,3635.0
2015-09-28 12:40:00,62.82,62.84,62.79,62.81,4000.0,44.4333,44.4475,44.4121,44.4262,4000.0
2015-09-28 12:45:00,62.82,62.83,62.65,62.67,8236.0,44.4333,44.4404,44.3131,44.3272,8236.0
2015-09-28 12:50:00,62.68,62.81,62.68,62.8,2837.0,44.3343,44.4262,44.3343,44.4192,2837.0
2015-09-28 12:55:00,62.81,62.85,62.76,62.78,5900.0,44.4262,44.4545,44.3909,44.405,5900.0
2015-09-28 13:00:00,62.77,62.84,62.75,62.79,3721.0,44.3979,44.4475,44.3838,44.4121,3721.0
2015-09-28 13:05:00,62.8,62.87,62.8,62.84,7200.0,44.4192,44.4687,44.4192,44.4475,7200.0
2015-09-28 13:10:00,62.82,62.82,62.71,62.74,4770.0,44.4333,44.4333,44.3555,44.3767,4770.0
2015-09-28 13:15:00,62.73,62.73,62.65,62.67,6481.0,44.3696,44.3696,44.3131,44.3272,6481.0
2015-09-28 13:20:00,62.66,62.74,62.66,62.73,3850.0,44.3201,44.3767,44.3201,44.3696,3850.0
2015-09-28 13:25:00,62.72,62.76,62.68,62.71,3169.0,44.3626,44.3909,44.3343,44.3555,3169.0
2015-09-28 13:30:00,62.7,62.82,62.7,62.82,5700.0,44.3484,44.4333,44.3484,44.4333,5700.0
2015-09-28 13:35:00,62.83,62.85,62.77,62.81,4273.0,44.4404,44.4545,44.3979,44.4262,4273.0
2015-09-28 13:40:00,62.82,62.84,62.8,62.82,4980.0,44.4333,44.4475,44.4192,44.4333,4980.0
2015-09-28 13:45:00,62.83,62.85,62.81,62.82,5115.0,44.4404,44.4545,44.4262,44.4333,5115.0
2015-09-28 13:50:00,62.83,62.83,62.74,62.74,5953.0,44.4404,44.4404,44.3767,44.3767,5953.0
2015-09-28 13:55:00,62.68,62.72,62.67,62.69,2956.0,44.3343,44.3626,44.3272,44.3414,2956.0
2015-09-28 14:00:00,62.71,62.72,62.67,62.71,4403.0,44.3555,44.3626,44.3272,44.3555,4403.0
2015-09-28 14:05:00,62.69,62.73,62.63,62.73,5600.0,44.3414,44.3696,44.2989,44.3696,5600.0
2015-09-28 14:10:00,62.74,62.74,62.63,62.66,7050.0,44.3767,44.3767,44.2989,44.3201,7050.0
2015-09-28 14:15:00,62.64,62.68,62.42,62.44,23828.0,44.306,44.3343,44.1504,44.1645,23828.0
2015-09-28 14:20:00,62.42,62.61,62.42,62.61,2100.0,44.1504,44.2848,44.1504,44.2848,2100.0
2015-09-28 14:25:00,62.6,62.68,62.58,62.68,2600.0,44.2777,44.3343,44.2636,44.3343,2600.0
2015-09-28 14:30:00,62.7,62.72,62.64,62.66,3679.0,44.3484,44.3626,44.306,44.3201,3679.0
2015-09-28 14:35:00,62.65,62.69,62.6,62.69,7173.0,44.3131,44.3414,44.2777,44.3414,7173.0
2015-09-28 14:40:00,62.7,62.76,62.67,62.76,3755.0,44.3484,44.3909,44.3272,44.3909,3755.0
2015-09-28 14:45:00,62.8,62.83,62.67,62.67,6435.0,44.4192,44.4404,44.3272,44.3272,6435.0
2015-09-28 14:50:00,62.65,62.65,62.46,62.48,5640.0,44.3131,44.3131,44.1787,44.1928,5640.0
2015-09-28 14:55:00,62.5,62.55,62.46,62.55,7437.0,44.207,44.2423,44.1787,44.2423,7437.0
2015-09-28 15:00:00,62.57,62.57,62.52,62.57,4350.0,44.2565,44.2565,44.2211,44.2565,4350.0
2015-09-28 15:05:00,62.58,62.6,62.52,62.52,6194.0,44.2636,44.2777,44.2211,44.2211,6194.0
2015-09-28 15:10:00,62.51,62.58,62.46,62.56,7093.0,44.214,44.2636,44.1787,44.2494,7093.0
2015-09-28 15:15:00,62.55,62.69,62.55,62.67,8115.0,44.2423,44.3414,44.2423,44.3272,8115.0
2015-09-28 15:20:00,62.68,62.73,62.62,62.64,10567.0,44.3343,44.3696,44.2918,44.306,10567.0
2015-09-28 15:25:00,62.61,62.69,62.59,62.59,6862.0,44.2848,44.3414,44.2706,44.2706,6862.0
2015-09-28 15:30:00,62.6,62.67,62.59,62.63,11699.0,44.2777,44.3272,44.2706,44.2989,11699.0
2015-09-28 15:35:00,62.65,62.82,62.65,62.76,13643.0,44.3131,44.4333,44.3131,44.3909,13643.0
2015-09-28 15:40:00,62.76,62.83,62.74,62.82,14604.0,44.3909,44.4404,44.3767,44.4333,14604.0
2015-09-28 15:45:00,62.82,62.91,62.8,62.88,13705.0,44.4333,44.497,44.4192,44.4757,13705.0
2015-09-28 15:50:00,62.9,62.98,62.89,62.97,18924.0,44.4899,44.5465,44.4828,44.5394,18924.0
2015-09-28 15:55:00,62.98,62.99,62.82,62.85,54755.0,44.5465,44.5535,44.4333,44.4545,54755.0
2015-09-29 09:30:00,63.47,63.55,63.15,63.22,52254.0,44.8931,44.9496,44.6667,44.7162,52254.0
2015-09-29 09:35:00,63.18,63.25,62.7,62.86,54885.0,44.6879,44.7374,44.3484,44.4616,54885.0
2015-09-29 09:40:00,62.85,63.04,62.82,63.02,16261.0,44.4545,44.5889,44.4333,44.5748,16261.0
2015-09-29 09:45:00,63.03,63.25,63.0,63.17,9299.0,44.5818,44.7374,44.5606,44.6809,9299.0
2015-09-29 09:50:00,63.19,63.22,63.08,63.13,14931.0,44.695,44.7162,44.6172,44.6526,14931.0
2015-09-29 09:55:00,63.14,63.35,63.13,63.35,38415.0,44.6596,44.8082,44.6526,44.8082,38415.0
2015-09-29 10:00:00,63.33,63.42,63.15,63.21,33859.0,44.794,44.8577,44.6667,44.7092,33859.0
2015-09-29 10:05:00,63.29,63.32,63.12,63.17,9200.0,44.7657,44.787,44.6455,44.6809,9200.0
2015-09-29 10:10:00,63.18,63.37,63.16,63.3,28932.0,44.6879,44.8223,44.6738,44.7728,28932.0
2015-09-29 10:15:00,63.31,63.37,63.25,63.28,20113.0,44.7799,44.8223,44.7374,44.7587,20113.0
2015-09-29 10:20:00,63.28,63.44,63.26,63.42,14198.0,44.7587,44.8718,44.7445,44.8577,14198.0
2015-09-29 10:25:00,63.42,63.66,63.41,63.59,13378.0,44.8577,45.0274,44.8506,44.9779,13378.0
2015-09-29 10:30:00,63.61,63.66,63.52,63.53,16290.0,44.9921,45.0274,44.9284,44.9355,16290.0
2015-09-29 10:35:00,63.53,63.54,63.46,63.5,9541.0,44.9355,44.9426,44.886,44.9143,9541.0
2015-09-29 10:40:00,63.52,63.53,63.42,63.49,38378.0,44.9284,44.9355,44.8577,44.9072,38378.0
2015-09-29 10:45:00,63.51,63.55,63.45,63.48,8120.0,44.9214,44.9496,44.8789,44.9001,8120.0
2015-09-29 10:50:00,63.51,63.55,63.48,63.54,20233.0,44.9214,44.9496,44.9001,44.9426,20233.0
2015-09-29 10:55:00,63.54,63.56,63.48,63.53,20273.0,44.9426,44.9567,44.9001,44.9355,20273.0
2015-09-29 11:00:00,63.57,63.82,63.54,63.8,8211.0,44.9638,45.1406,44.9426,45.1265,8211.0
2015-09-29 11:05:00,63.82,63.82,63.77,63.81,5893.0,45.1406,45.1406,45.1053,45.1335,5893.0
2015-09-29 11:10:00,63.79,63.82,63.68,63.72,8596.0,45.1194,45.1406,45.0416,45.0699,8596.0
2015-09-29 11:15:00,63.73,63.73,63.63,63.65,4670.0,45.077,45.077,45.0062,45.0204,4670.0
2015-09-29 11:20:00,63.64,63.73,63.54,63.61,13447.0,45.0133,45.077,44.9426,44.9921,13447.0
2015-09-29 11:25:00,63.63,63.63,63.48,63.49,3015.0,45.0062,45.0062,44.9001,44.9072,3015.0
2015-09-29 11:30:00,63.49,63.55,63.47,63.48,24313.0,44.9072,44.9496,44.8931,44.9001,24313.0
2015-09-29 11:35:00,63.47,63.59,63.45,63.54,19650.0,44.8931,44.9779,44.8789,44.9426,19650.0
2015-09-29 11:40:00,63.55,63.59,63.47,63.48,11049.0,44.9496,44.9779,44.8931,44.9001,11049.0
2015-09-29 11:45:00,63.49,63.52,63.27,63.38,28323.0,44.9072,44.9284,44.7516,44.8294,28323.0
2015-09-29 11:50:00,63.4,63.41,63.31,63.37,63344.0,44.8435,44.8506,44.7799,44.8223,63344.0
2015-09-29 11:55:00,63.37,63.43,63.31,63.33,26522.0,44.8223,44.8648,44.7799,44.794,26522.0
2015-09-29 12:00:00,63.33,63.43,63.33,63.43,45744.0,44.794,44.8648,44.794,44.8648,45744.0
2015-09-29 12:05:00,63.43,63.5,63.4,63.47,6296.0,44.8648,44.9143,44.8435,44.8931,6296.0
2015-09-29 12:10:00,63.47,63.48,63.34,63.4,3100.0,44.8931,44.9001,44.8011,44.8435,3100.0
2015-09-29 12:15:00,63.4,63.46,63.37,63.41,4480.0,44.8435,44.886,44.8223,44.8506,4480.0
2015-09-29 12:20:00,63.4,63.42,63.39,63.42,1417.0,44.8435,44.8577,44.8365,44.8577,1417.0
2015-09-29 12:25:00,63.44,63.51,63.41,63.41,13551.0,44.8718,44.9214,44.8506,44.8506,13551.0
2015-09-29 12:30:00,63.42,63.42,63.37,63.42,1866.0,44.8577,44.8577,44.8223,44.8577,1866.0
2015-09-29 12:35:00,63.42,63.42,63.36,63.41,3793.0,44.8577,44.8577,44.8153,44.8506,3793.0
2015-09-29 12:40:00,63.38,63.41,63.33,63.41,10933.0,44.8294,44.8506,44.794,44.8506,10933.0
2015-09-29 12:45:00,63.42,63.48,63.41,63.47,7664.0,44.8577,44.9001,44.8506,44.8931,7664.0
2015-09-29 12:50:00,63.46,63.51,63.45,63.46,7450.0,44.886,44.9214,44.8789,44.886,7450.0
2015-09-29 12:55:00,63.48,63.51,63.44,63.44,5359.0,44.9001,44.9214,44.8718,44.8718,5359.0
2015-09-29 13:00:00,63.43,63.49,63.38,63.49,4039.0,44.8648,44.9072,44.8294,44.9072,4039.0
2015-09-29 13:05:00,63.48,63.56,63.43,63.5,52676.0,44.9001,44.9567,44.8648,44.9143,52676.0
2015-09-29 13:10:00,63.53,63.65,63.5,63.63,7540.0,44.9355,45.0204,44.9143,45.0062,7540.0
2015-09-29 13:15:00,63.62,63.72,63.59,63.7,4839.0,44.9992,45.0699,44.9779,45.0557,4839.0
2015-09-29 13:20:00,63.71,63.71,63.62,63.68,3801.0,45.0628,45.0628,44.9992,45.0416,3801.0
2015-09-29 13:25:00,63.7,63.79,63.7,63.79,4369.0,45.0557,45.1194,45.0557,45.1194,4369.0
2015-09-29 13:30:00,63.79,63.82,63.7,63.8,9354.0,45.1194,45.1406,45.0557,45.1265,9354.0
2015-09-29 13:35:00,63.78,63.86,63.78,63.86,6473.0,45.1123,45.1689,45.1123,45.1689,6473.0
2015-09-29 13:40:00,63.91,63.95,63.9,63.94,3555.0,45.2043,45.2326,45.1972,45.2255,3555.0
2015-09-29 13:45:00,63.94,63.95,63.75,63.78,18045.0,45.2255,45.2326,45.0911,45.1123,18045.0
2015-09-29 13:50:00,63.78,63.85,63.78,63.84,4725.0,45.1123,45.1618,45.1123,45.1548,4725.0
2015-09-29 13:55:00,63.85,63.9,63.74,63.9,6471.0,45.1618,45.1972,45.084,45.1972,6471.0
2015-09-29 14:00:00,63.92,63.94,63.82,63.83,8394.0,45.2113,45.2255,45.1406,45.1477,8394.0
2015-09-29 14:05:00,63.81,63.86,63.8,63.83,11353.0,45.1335,45.1689,45.1265,45.1477,11353.0
2015-09-29 14:10:00,63.82,63.9,63.81,63.89,4948.0,45.1406,45.1972,45.1335,45.1901,4948.0
2015-09-29 14:15:00,63.89,63.99,63.86,63.97,11227.0,45.1901,45.2609,45.1689,45.2467,11227.0
2015-09-29 14:20:00,64.0,64.05,63.95,63.98,27365.0,45.2679,45.3033,45.2326,45.2538,27365.0
2015-09-29 14:25:00,63.99,64.07,63.94,64.05,61763.0,45.2609,45.3174,45.2255,45.3033,61763.0
2015-09-29 14:30:00,64.03,64.05,63.94,63.99,25900.0,45.2892,45.3033,45.2255,45.2609,25900.0
2015-09-29 14:35:00,63.97,63.99,63.94,63.94,7025.0,45.2467,45.2609,45.2255,45.2255,7025.0
2015-09-29 14:40:00,63.96,63.99,63.92,63.97,11799.0,45.2396,45.2609,45.2113,45.2467,11799.0
2015-09-29 14:45:00,63.96,63.98,63.91,63.91,9517.0,45.2396,45.2538,45.2043,45.2043,9517.0
2015-09-29 14:50:00,63.9,63.96,63.81,63.81,15900.0,45.1972,45.2396,45.1335,45.1335,15900.0
2015-09-29 14:55:00,63.82,63.86,63.72,63.72,12061.0,45.1406,45.1689,45.0699,45.0699,12061.0
2015-09-29 15:00:00,63.71,63.76,63.67,63.76,9602.0,45.0628,45.0982,45.0345,45.0982,9602.0
2015-09-29 15:05:00,63.76,63.78,63.69,63.73,9938.0,45.0982,45.1123,45.0487,45.077,9938.0
2015-09-29 15:10:00,63.73,63.78,63.71,63.75,11116.0,45.077,45.1123,45.0628,45.0911,11116.0
2015-09-29 15:15:00,63.76,63.8,63.67,63.67,46869.0,45.0982,45.1265,45.0345,45.0345,46869.0
2015-09-29 15:20:00,63.68,63.68,63.54,63.58,11887.0,45.0416,45.0416,44.9426,44.9709,11887.0
2015-09-29 15:25:00,63.54,63.62,63.53,63.53,16095.0,44.9426,44.9992,44.9355,44.9355,16095.0
2015-09-29 15:30:00,63.53,63.66,63.53,63.65,21463.0,44.9355,45.0274,44.9355,45.0204,21463.0
2015-09-29 15:35:00,63.65,63.71,63.64,63.7,28304.0,45.0204,45.0628,45.0133,45.0557,28304.0
2015-09-29 15:40:00,63.69,63.7,63.6,63.64,23328.0,45.0487,45.0557,44.985,45.0133,23328.0
2015-09-29 15:45:00,63.63,63.71,63.6,63.68,123835.0,45.0062,45.0628,44.985,45.0416,123835.0
2015-09-29 15:50:00,63.69,63.75,63.63,63.71,209586.0,45.0487,45.0911,45.0062,45.0628,209586.0
2015-09-29 15:55:00,63.72,63.87,63.51,63.53,264049.0,45.0699,45.176,44.9214,44.9355,264049.0
2015-09-30 09:30:00,64.05,64.05,63.85,63.85,12637.0,45.3033,45.3033,45.1618,45.1618,12637.0
2015-09-30 09:35:00,63.87,63.99,63.81,63.95,11429.0,45.176,45.2609,45.1335,45.2326,11429.0
2015-09-30 09:40:00,63.91,63.95,63.71,63.79,8300.0,45.2043,45.2326,45.0628,45.1194,8300.0
2015-09-30 09:45:00,63.79,63.85,63.71,63.77,19235.0,45.1194,45.1618,45.0628,45.1053,19235.0
2015-09-30 09:50:00,63.77,63.79,63.74,63.76,9020.0,45.1053,45.1194,45.084,45.0982,9020.0
2015-09-30 09:55:00,63.78,63.8,63.73,63.78,23202.0,45.1123,45.1265,45.077,45.1123,23202.0
2015-09-30 10:00:00,63.78,63.8,63.73,63.75,9184.0,45.1123,45.1265,45.077,45.0911,9184.0
2015-09-30 10:05:00,63.75,63.78,63.71,63.77,25378.0,45.0911,45.1123,45.0628,45.1053,25378.0
2015-09-30 10:10:00,63.77,63.86,63.76,63.86,13417.0,45.1053,45.1689,45.0982,45.1689,13417.0
2015-09-30 10:15:00,63.88,64.02,63.8,63.93,26823.0,45.1831,45.2821,45.1265,45.2184,26823.0
2015-09-30 10:20:00,63.92,64.03,63.85,64.03,9766.0,45.2113,45.2892,45.1618,45.2892,9766.0
2015-09-30 10:25:00,64.05,64.18,64.05,64.17,9874.0,45.3033,45.3952,45.3033,45.3882,9874.0
2015-09-30 10:30:00,64.18,64.27,64.13,64.27,5938.0,45.3952,45.4589,45.3599,45.4589,5938.0
2015-09-30 10:35:00,64.27,64.36,64.26,64.3,7478.0,45.4589,45.5226,45.4518,45.4801,7478.0
2015-09-30 10:40:00,64.29,64.32,64.27,64.28,5526.0,45.4731,45.4943,45.4589,45.466,5526.0
2015-09-30 10:45:00,64.27,64.32,64.24,64.3,11902.0,45.4589,45.4943,45.4377,45.4801,11902.0
2015-09-30 10:50:00,64.3,64.3,64.23,64.26,6333.0,45.4801,45.4801,45.4306,45.4518,6333.0
2015-09-30 10:55:00,64.27,64.35,64.26,64.35,6437.0,45.4589,45.5155,45.4518,45.5155,6437.0
2015-09-30 11:00:00,64.35,64.46,64.33,64.37,11962.0,45.5155,45.5933,45.5013,45.5296,11962.0
2015-09-30 11:05:00,64.37,64.39,64.34,64.36,2129.0,45.5296,45.5438,45.5084,45.5226,2129.0
2015-09-30 11:10:00,64.39,64.45,64.38,64.45,7929.0,45.5438,45.5862,45.5367,45.5862,7929.0
2015-09-30 11:15:00,64.42,64.42,64.31,64.34,5521.0,45.565,45.565,45.4872,45.5084,5521.0
2015-09-30 11:20:00,64.35,64.35,64.16,64.16,10360.0,45.5155,45.5155,45.3811,45.3811,10360.0
2015-09-30 11:25:00,64.15,64.2,64.12,64.2,8376.0,45.374,45.4094,45.3528,45.4094,8376.0
2015-09-30 11:30:00,64.22,64.4,64.22,64.38,8325.0,45.4235,45.5509,45.4235,45.5367,8325.0
2015-09-30 11:35:00,64.38,64.38,64.29,64.33,3505.0,45.5367,45.5367,45.4731,45.5013,3505.0
2015-09-30 11:40:00,64.32,64.35,64.23,64.23,4253.0,45.4943,45.5155,45.4306,45.4306,4253.0
2015-09-30 11:45:00,64.26,64.31,64.23,64.3,4654.0,45.4518,45.4872,45.4306,45.4801,4654.0
2015-09-30 11:50:00,64.29,64.32,64.22,64.26,4668.0,45.4731,45.4943,45.4235,45.4518,4668.0
2015-09-30 11:55:00,64.26,64.31,64.23,64.31,4320.0,45.4518,45.4872,45.4306,45.4872,4320.0
2015-09-30 12:00:00,64.31,64.39,64.31,64.36,4807.0,45.4872,45.5438,45.4872,45.5226,4807.0
2015-09-30 12:05:00,64.36,64.36,64.23,64.24,5210.0,45.5226,45.5226,45.4306,45.4377,5210.0
2015-09-30 12:10:00,64.24,64.29,64.2,64.29,2447.0,45.4377,45.4731,45.4094,45.4731,2447.0
2015-09-30 12:15:00,64.29,64.35,64.28,64.31,4303.0,45.4731,45.5155,45.466,45.4872,4303.0
2015-09-30 12:20:00,64.33,64.35,64.2,64.32,6769.0,45.5013,45.5155,45.4094,45.4943,6769.0
2015-09-30 12:25:00,64.33,64.4,64.33,64.37,6469.0,45.5013,45.5509,45.5013,45.5296,6469.0
2015-09-30 12:30:00,64.37,64.43,64.3,64.42,6662.0,45.5296,45.5721,45.4801,45.565,6662.0
2015-09-30 12:35:00,64.44,64.47,64.42,64.47,5992.0,45.5792,45.6004,45.565,45.6004,5992.0
2015-09-30 12:40:00,64.47,64.48,64.42,64.46,4555.0,45.6004,45.6074,45.565,45.5933,4555.0
2015-09-30 12:45:00,64.47,64.48,64.41,64.43,10485.0,45.6004,45.6074,45.5579,45.5721,10485.0
2015-09-30 12:50:00,64.44,64.48,64.44,64.46,5850.0,45.5792,45.6074,45.5792,45.5933,5850.0
2015-09-30 12:55:00,64.44,64.48,64.44,64.48,4600.0,45.5792,45.6074,45.5792,45.6074,4600.0
2015-09-30 13:00:00,64.48,64.56,64.48,64.55,6726.0,45.6074,45.664,45.6074,45.657,6726.0
2015-09-30 13:05:00,64.57,64.59,64.47,64.47,5010.0,45.6711,45.6852,45.6004,45.6004,5010.0
2015-09-30 13:10:00,64.48,64.58,64.48,64.53,5592.0,45.6074,45.6782,45.6074,45.6428,5592.0
2015-09-30 13:15:00,64.53,64.68,64.53,64.67,6001.0,45.6428,45.7489,45.6428,45.7418,6001.0
2015-09-30 13:20:00,64.69,64.71,64.64,64.64,8081.0,45.756,45.7701,45.7206,45.7206,8081.0
2015-09-30 13:25:00,64.63,64.68,64.63,64.67,7470.0,45.7135,45.7489,45.7135,45.7418,7470.0
2015-09-30 13:30:00,64.68,64.7,64.66,64.69,7182.0,45.7489,45.7631,45.7348,45.756,7182.0
2015-09-30 13:35:00,64.69,64.74,64.67,64.67,8314.0,45.756,45.7913,45.7418,45.7418,8314.0
2015-09-30 13:40:00,64.67,64.78,64.67,64.77,6000.0,45.7418,45.8196,45.7418,45.8126,6000.0
2015-09-30 13:45:00,64.76,64.78,64.72,64.76,6638.0,45.8055,45.8196,45.7772,45.8055,6638.0
2015-09-30 13:50:00,64.76,64.77,64.68,64.76,12044.0,45.8055,45.8126,45.7489,45.8055,12044.0
2015-09-30 13:55:00,64.76,64.77,64.69,64.69,6616.0,45.8055,45.8126,45.756,45.756,6616.0
2015-09-30 14:00:00,64.7,64.74,64.64,64.64,9118.0,45.7631,45.7913,45.7206,45.7206,9118.0
2015-09-30 14:05:00,64.64,64.64,64.59,64.64,11449.0,45.7206,45.7206,45.6852,45.7206,11449.0
2015-09-30 14:10:00,64.64,64.69,64.64,64.69,6438.0,45.7206,45.756,45.7206,45.756,6438.0
2015-09-30 14:15:00,64.72,64.77,64.69,64.77,9611.0,45.7772,45.8126,45.756,45.8126,9611.0
2015-09-30 14:20:00,64.76,64.77,64.65,64.74,8099.0,45.8055,45.8126,45.7277,45.7913,8099.0
2015-09-30 14:25:00,64.75,64.89,64.75,64.88,9217.0,45.7984,45.8974,45.7984,45.8904,9217.0
2015-09-30 14:30:00,64.88,64.9,64.8,64.8,8832.0,45.8904,45.9045,45.8338,45.8338,8832.0
2015-09-30 14:35:00,64.81,64.84,64.79,64.79,10701.0,45.8409,45.8621,45.8267,45.8267,10701.0
2015-09-30 14:40:00,64.79,64.92,64.79,64.91,9730.0,45.8267,45.9187,45.8267,45.9116,9730.0
2015-09-30 14:45:00,64.9,64.94,64.86,64.91,8365.0,45.9045,45.9328,45.8762,45.9116,8365.0
2015-09-30 14:50:00,64.92,64.96,64.9,64.95,12069.0,45.9187,45.947,45.9045,45.9399,12069.0
2015-09-30 14:55:00,64.94,65.04,64.94,65.03,8900.0,45.9328,46.0035,45.9328,45.9965,8900.0
2015-09-30 15:00:00,65.03,65.05,64.96,64.97,13077.0,45.9965,46.0106,45.947,45.954,13077.0
2015-09-30 15:05:00,64.98,65.01,64.93,64.95,11717.0,45.9611,45.9823,45.9257,45.9399,11717.0
2015-09-30 15:10:00,64.96,65.08,64.96,65.06,16637.0,45.947,46.0318,45.947,46.0177,16637.0
2015-09-30 15:15:00,65.06,65.14,65.02,65.13,14368.0,46.0177,46.0743,45.9894,46.0672,14368.0
2015-09-30 15:20:00,65.14,65.21,65.13,65.13,24309.0,46.0743,46.1238,46.0672,46.0672,24309.0
2015-09-30 15:25:00,65.11,65.3,65.11,65.3,14653.0,46.053,46.1874,46.053,46.1874,14653.0
2015-09-30 15:30:00,65.3,65.44,65.3,65.42,16317.0,46.1874,46.2865,46.1874,46.2723,16317.0
2015-09-30 15:35:00,65.43,65.5,65.43,65.46,28732.0,46.2794,46.3289,46.2794,46.3006,28732.0
2015-09-30 15:40:00,65.47,65.49,65.36,65.39,32958.0,46.3077,46.3218,46.2299,46.2511,32958.0
2015-09-30 15:45:00,65.4,65.44,65.32,65.33,38706.0,46.2582,46.2865,46.2016,46.2087,38706.0
2015-09-30 15:50:00,65.35,65.38,65.24,65.27,34654.0,46.2228,46.244,46.145,46.1662,34654.0
2015-09-30 15:55:00,65.26,65.36,65.26,65.3,78752.0,46.1591,46.2299,46.1591,46.1874,78752.0
2015-10-01 09:30:00,65.43,65.52,65.27,65.28,14117.0,46.2794,46.343,46.1662,46.1733,14117.0
2015-10-01 09:35:00,65.25,65.25,65.13,65.16,5239.0,46.1521,46.1521,46.0672,46.0884,5239.0
2015-10-01 09:40:00,65.14,65.14,64.78,64.78,3749.0,46.0743,46.0743,45.8196,45.8196,3749.0
2015-10-01 09:45:00,64.78,65.15,64.78,64.92,14053.0,45.8196,46.0813,45.8196,45.9187,14053.0
2015-10-01 09:50:00,64.82,64.98,64.82,64.96,8300.0,45.8479,45.9611,45.8479,45.947,8300.0
2015-10-01 09:55:00,64.98,64.99,64.71,64.71,9235.0,45.9611,45.9682,45.7701,45.7701,9235.0
2015-10-01 10:00:00,64.69,64.79,64.62,64.78,19164.0,45.756,45.8267,45.7065,45.8196,19164.0
2015-10-01 10:05:00,64.75,64.85,64.75,64.77,10158.0,45.7984,45.8691,45.7984,45.8126,10158.0
2015-10-01 10:10:00,64.76,64.96,64.75,64.87,14200.0,45.8055,45.947,45.7984,45.8833,14200.0
2015-10-01 10:15:00,64.91,65.07,64.9,64.93,19695.0,45.9116,46.0248,45.9045,45.9257,19695.0
2015-10-01 10:20:00,64.91,64.98,64.76,64.82,33417.0,45.9116,45.9611,45.8055,45.8479,33417.0
2015-10-01 10:25:00,64.8,64.93,64.77,64.93,17833.0,45.8338,45.9257,45.8126,45.9257,17833.0
2015-10-01 10:30:00,65.0,65.1,64.92,64.94,11024.0,45.9752,46.046,45.9187,45.9328,11024.0
2015-10-01 10:35:00,64.89,64.97,64.82,64.97,10900.0,45.8974,45.954,45.8479,45.954,10900.0
2015-10-01 10:40:00,64.97,65.01,64.79,64.82,20036.0,45.954,45.9823,45.8267,45.8479,20036.0
2015-10-01 10:45:00,64.82,64.89,64.81,64.84,17325.0,45.8479,45.8974,45.8409,45.8621,17325.0
2015-10-01 10:50:00,64.81,64.83,64.74,64.75,16864.0,45.8409,45.855,45.7913,45.7984,16864.0
2015-10-01 10:55:00,64.77,64.78,64.7,64.7,7365.0,45.8126,45.8196,45.7631,45.7631,7365.0
2015-10-01 11:00:00,64.67,64.68,64.64,64.65,3803.0,45.7418,45.7489,45.7206,45.7277,3803.0
2015-10-01 11:05:00,64.68,64.77,64.64,64.74,7026.0,45.7489,45.8126,45.7206,45.7913,7026.0
2015-10-01 11:10:00,64.73,64.75,64.7,64.7,1926.0,45.7843,45.7984,45.7631,45.7631,1926.0
2015-10-01 11:15:00,64.69,64.7,64.6,64.6,9479.0,45.756,45.7631,45.6923,45.6923,9479.0
2015-10-01 11:20:00,64.59,64.79,64.59,64.7,5925.0,45.6852,45.8267,45.6852,45.7631,5925.0
2015-10-01 11:25:00,64.7,64.72,64.57,64.6,8426.0,45.7631,45.7772,45.6711,45.6923,8426.0
2015-10-01 11:30:00,64.61,64.74,64.59,64.72,8925.0,45.6994,45.7913,45.6852,45.7772,8925.0
2015-10-01 11:35:00,64.7,64.75,64.69,64.75,2390.0,45.7631,45.7984,45.756,45.7984,2390.0
2015-10-01 11:40:00,64.77,64.78,64.69,64.77,3653.0,45.8126,45.8196,45.756,45.8126,3653.0
2015-10-01 11:45:00,64.75,64.75,64.64,64.64,2757.0,45.7984,45.7984,45.7206,45.7206,2757.0
2015-10-01 11:50:00,64.64,64.64,64.48,64.5,3732.0,45.7206,45.7206,45.6074,45.6216,3732.0
2015-10-01 11:55:00,64.5,64.57,64.45,64.57,4765.0,45.6216,45.6711,45.5862,45.6711,4765.0
2015-10-01 12:00:00,64.54,64.54,64.49,64.5,2668.0,45.6499,45.6499,45.6145,45.6216,2668.0
2015-10-01 12:05:00,64.46,64.49,64.4,64.45,2453.0,45.5933,45.6145,45.5509,45.5862,2453.0
2015-10-01 12:10:00,64.47,64.51,64.45,64.51,2120.0,45.6004,45.6287,45.5862,45.6287,2120.0
2015-10-01 12:15:00,64.49,64.57,64.49,64.51,3001.0,45.6145,45.6711,45.6145,45.6287,3001.0
2015-10-01 12:20:00,64.52,64.54,64.44,64.47,7312.0,45.6357,45.6499,45.5792,45.6004,7312.0
2015-10-01 12:25:00,64.48,64.6,64.47,64.59,2346.0,45.6074,45.6923,45.6004,45.6852,2346.0
2015-10-01 12:30:00,64.6,64.64,64.57,64.61,4109.0,45.6923,45.7206,45.6711,45.6994,4109.0
2015-10-01 12:35:00,64.61,64.69,64.6,64.67,7194.0,45.6994,45.756,45.6923,45.7418,7194.0
2015-10-01 12:40:00,64.63,64.64,64.53,64.53,3400.0,45.7135,45.7206,45.6428,45.6428,3400.0
2015-10-01 12:45:00,64.54,64.56,64.53,64.53,4855.0,45.6499,45.664,45.6428,45.6428,4855.0
2015-10-01 12:50:00,64.52,64.55,64.5,64.55,2381.0,45.6357,45.657,45.6216,45.657,2381.0
2015-10-01 12:55:00,64.56,64.6,64.54,64.54,6310.0,45.664,45.6923,45.6499,45.6499,6310.0
2015-10-01 13:00:00,64.56,64.56,64.5,64.56,3101.0,45.664,45.664,45.6216,45.664,3101.0
2015-10-01 13:05:00,64.57,64.65,64.57,64.65,2537.0,45.6711,45.7277,45.6711,45.7277,2537.0
2015-10-01 13:10:00,64.64,64.67,64.63,64.65,4843.0,45.7206,45.7418,45.7135,45.7277,4843.0
2015-10-01 13:15:00,64.66,64.75,64.65,64.75,2988.0,45.7348,45.7984,45.7277,45.7984,2988.0
2015-10-01 13:20:00,64.73,64.73,64.63,64.64,5033.0,45.7843,45.7843,45.7135,45.7206,5033.0
2015-10-01 13:25:00,64.66,64.72,64.66,64.71,4397.0,45.7348,45.7772,45.7348,45.7701,4397.0
2015-10-01 13:30:00,64.72,64.77,64.67,64.68,5124.0,45.7772,45.8126,45.7418,45.7489,5124.0
2015-10-01 13:35:00,64.69,64.72,64.69,64.72,600.0,45.756,45.7772,45.756,45.7772,600.0
2015-10-01 13:40:00,64.72,64.72,64.65,64.71,4100.0,45.7772,45.7772,45.7277,45.7701,4100.0
2015-10-01 13:45:00,64.69,64.72,64.68,64.7,1604.0,45.756,45.7772,45.7489,45.7631,1604.0
2015-10-01 13:50:00,64.72,64.72,64.65,64.7,5286.0,45.7772,45.7772,45.7277,45.7631,5286.0
2015-10-01 13:55:00,64.7,64.77,64.7,64.74,4696.0,45.7631,45.8126,45.7631,45.7913,4696.0
2015-10-01 14:00:00,64.76,64.78,64.69,64.74,7605.0,45.8055,45.8196,45.756,45.7913,7605.0
2015-10-01 14:05:00,64.75,64.83,64.74,64.79,6622.0,45.7984,45.855,45.7913,45.8267,6622.0
2015-10-01 14:10:00,64.77,64.81,64.76,64.77,7942.0,45.8126,45.8409,45.8055,45.8126,7942.0
2015-10-01 14:15:00,64.78,64.8,64.74,64.74,7455.0,45.8196,45.8338,45.7913,45.7913,7455.0
2015-10-01 14:20:00,64.73,64.8,64.72,64.75,12691.0,45.7843,45.8338,45.7772,45.7984,12691.0
2015-10-01 14:25:00,64.73,64.77,64.72,64.77,3401.0,45.7843,45.8126,45.7772,45.8126,3401.0
2015-10-01 14:30:00,64.77,64.78,64.73,64.73,14452.0,45.8126,45.8196,45.7843,45.7843,14452.0
2015-10-01 14:35:00,64.72,64.73,64.68,64.73,7734.0,45.7772,45.7843,45.7489,45.7843,7734.0
2015-10-01 14:40:00,64.74,64.75,64.7,64.7,17240.0,45.7913,45.7984,45.7631,45.7631,17240.0
2015-10-01 14:45:00,64.73,64.73,64.69,64.69,21251.0,45.7843,45.7843,45.756,45.756,21251.0
2015-10-01 14:50:00,64.7,64.7,64.64,64.67,6302.0,45.7631,45.7631,45.7206,45.7418,6302.0
2015-10-01 14:55:00,64.69,64.74,64.69,64.69,15808.0,45.756,45.7913,45.756,45.756,15808.0
2015-10-01 15:00:00,64.7,64.74,64.7,64.71,20653.0,45.7631,45.7913,45.7631,45.7701,20653.0
2015-10-01 15:05:00,64.72,64.74,64.69,64.7,35039.0,45.7772,45.7913,45.756,45.7631,35039.0
2015-10-01 15:10:00,64.69,64.76,64.69,64.75,24961.0,45.756,45.8055,45.756,45.7984,24961.0
2015-10-01 15:15:00,64.76,64.77,64.7,64.74,24631.0,45.8055,45.8126,45.7631,45.7913,24631.0
2015-10-01 15:20:00,64.73,64.73,64.69,64.72,14479.0,45.7843,45.7843,45.756,45.7772,14479.0
2015-10-01 15:25:00,64.72,64.74,64.68,64.68,11456.0,45.7772,45.7913,45.7489,45.7489,11456.0
2015-10-01 15:30:00,64.67,64.72,64.65,64.71,14453.0,45.7418,45.7772,45.7277,45.7701,14453.0
2015-10-01 15:35:00,64.71,64.71,64.58,64.58,12807.0,45.7701,45.7701,45.6782,45.6782,12807.0
2015-10-01 15:40:00,64.58,64.71,64.58,64.71,14157.0,45.6782,45.7701,45.6782,45.7701,14157.0
2015-10-01 15:45:00,64.72,64.83,64.72,64.8,40737.0,45.7772,45.855,45.7772,45.8338,40737.0
2015-10-01 15:50:00,64.81,64.88,64.76,64.85,21564.0,45.8409,45.8904,45.8055,45.8691,21564.0
2015-10-01 15:55:00,64.85,64.99,64.74,64.75,137574.0,45.8691,45.9682,45.7913,45.7984,137574.0
2015-10-02 09:30:00,64.6,64.99,64.11,64.8,18949.0,45.6923,45.9682,45.3457,45.8338,18949.0
2015-10-02 09:35:00,64.75,65.1,64.63,64.95,10203.0,45.7984,46.046,45.7135,45.9399,10203.0
2015-10-02 09:40:00,64.95,65.33,64.95,65.33,12954.0,45.9399,46.2087,45.9399,46.2087,12954.0
2015-10-02 09:45:00,65.27,65.56,65.26,65.47,43305.0,46.1662,46.3713,46.1591,46.3077,43305.0
2015-10-02 09:50:00,65.44,65.58,65.43,65.45,11795.0,46.2865,46.3855,46.2794,46.2935,11795.0
2015-10-02 09:55:00,65.49,65.67,65.44,65.66,12547.0,46.3218,46.4491,46.2865,46.4421,12547.0
2015-10-02 10:00:00,65.64,65.71,65.6,65.6,20253.0,46.4279,46.4774,46.3996,46.3996,20253.0
2015-10-02 10:05:00,65.59,65.59,65.44,65.49,9069.0,46.3926,46.3926,46.2865,46.3218,9069.0
2015-10-02 10:10:00,65.51,65.52,65.28,65.41,36603.0,46.336,46.343,46.1733,46.2652,36603.0
2015-10-02 10:15:00,65.41,65.5,65.25,65.29,46524.0,46.2652,46.3289,46.1521,46.1804,46524.0
2015-10-02 10:20:00,65.3,65.4,65.25,65.35,18537.0,46.1874,46.2582,46.1521,46.2228,18537.0
2015-10-02 10:25:00,65.33,65.33,65.16,65.16,22154.0,46.2087,46.2087,46.0884,46.0884,22154.0
2015-10-02 10:30:00,65.14,65.14,65.01,65.06,30402.0,46.0743,46.0743,45.9823,46.0177,30402.0
2015-10-02 10:35:00,65.06,65.13,64.98,65.03,66833.0,46.0177,46.0672,45.9611,45.9965,66833.0
2015-10-02 10:40:00,65.06,65.08,64.99,65.03,52883.0,46.0177,46.0318,45.9682,45.9965,52883.0
2015-10-02 10:45:00,65.03,65.12,65.0,65.08,84242.0,45.9965,46.0601,45.9752,46.0318,84242.0
2015-10-02 10:50:00,65.08,65.11,64.99,65.0,93381.0,46.0318,46.053,45.9682,45.9752,93381.0
2015-10-02 10:55:00,65.0,65.05,64.99,65.04,24096.0,45.9752,46.0106,45.9682,46.0035,24096.0
2015-10-02 11:00:00,65.03,65.39,65.01,65.28,105273.0,45.9965,46.2511,45.9823,46.1733,105273.0
2015-10-02 11:05:00,65.28,65.35,65.22,65.26,36529.0,46.1733,46.2228,46.1309,46.1591,36529.0
2015-10-02 11:10:00,65.27,65.39,65.26,65.38,16933.0,46.1662,46.2511,46.1591,46.244,16933.0
2015-10-02 11:15:00,65.39,65.4,65.24,65.25,22693.0,46.2511,46.2582,46.145,46.1521,22693.0
2015-10-02 11:20:00,65.25,65.25,64.91,64.91,33783.0,46.1521,46.1521,45.9116,45.9116,33783.0
2015-10-02 11:25:00,64.95,65.04,64.95,64.98,10934.0,45.9399,46.0035,45.9399,45.9611,10934.0
2015-10-02 11:30:00,65.0,65.01,64.97,65.01,22179.0,45.9752,45.9823,45.954,45.9823,22179.0
2015-10-02 11:35:00,65.03,65.04,64.93,64.99,5050.0,45.9965,46.0035,45.9257,45.9682,5050.0
2015-10-02 11:40:00,64.99,65.03,64.96,64.96,14735.0,45.9682,45.9965,45.947,45.947,14735.0
2015-10-02 11:45:00,64.97,65.02,64.97,64.98,8105.0,45.954,45.9894,45.954,45.9611,8105.0
2015-10-02 11:50:00,64.99,65.02,64.99,65.0,14223.0,45.9682,45.9894,45.9682,45.9752,14223.0
2015-10-02 11:55:00,65.0,65.03,64.99,64.99,10434.0,45.9752,45.9965,45.9682,45.9682,10434.0
2015-10-02 12:00:00,65.0,65.02,64.99,65.01,12752.0,45.9752,45.9894,45.9682,45.9823,12752.0
2015-10-02 12:05:00,65.01,65.03,65.0,65.01,17962.0,45.9823,45.9965,45.9752,45.9823,17962.0
2015-10-02 12:10:00,65.01,65.04,65.0,65.02,22162.0,45.9823,46.0035,45.9752,45.9894,22162.0
2015-10-02 12:15:00,65.02,65.03,64.99,64.99,26647.0,45.9894,45.9965,45.9682,45.9682,26647.0
2015-10-02 12:20:00,65.0,65.02,64.99,64.99,9114.0,45.9752,45.9894,45.9682,45.9682,9114.0
2015-10-02 12:25:00,65.0,65.02,64.99,65.02,8831.0,45.9752,45.9894,45.9682,45.9894,8831.0
2015-10-02 12:30:00,65.02,65.03,65.0,65.01,29838.0,45.9894,45.9965,45.9752,45.9823,29838.0
2015-10-02 12:35:00,65.01,65.03,64.99,65.0,11171.0,45.9823,45.9965,45.9682,45.9752,11171.0
2015-10-02 12:40:00,65.0,65.03,65.0,65.02,25191.0,45.9752,45.9965,45.9752,45.9894,25191.0
2015-10-02 12:45:00,65.02,65.03,65.01,65.03,16486.0,45.9894,45.9965,45.9823,45.9965,16486.0
2015-10-02 12:50:00,65.02,65.26,65.01,65.18,61234.0,45.9894,46.1591,45.9823,46.1026,61234.0
2015-10-02 12:55:00,65.19,65.19,65.0,65.02,92948.0,46.1096,46.1096,45.9752,45.9894,92948.0
2015-10-02 13:00:00,65.02,65.05,65.0,65.02,38638.0,45.9894,46.0106,45.9752,45.9894,38638.0
2015-10-02 13:05:00,65.02,65.03,64.95,64.98,28139.0,45.9894,45.9965,45.9399,45.9611,28139.0
2015-10-02 13:10:00,64.98,65.02,64.98,65.0,15099.0,45.9611,45.9894,45.9611,45.9752,15099.0
2015-10-02 13:15:00,65.0,65.02,64.98,64.98,8076.0,45.9752,45.9894,45.9611,45.9611,8076.0
2015-10-02 13:20:00,64.97,65.02,64.97,65.02,16068.0,45.954,45.9894,45.954,45.9894,16068.0
2015-10-02 13:25:00,65.02,65.02,64.98,65.01,13686.0,45.9894,45.9894,45.9611,45.9823,13686.0
2015-10-02 13:30:00,65.01,65.02,64.99,65.01,18863.0,45.9823,45.9894,45.9682,45.9823,18863.0
2015-10-02 13:35:00,65.0,65.31,65.0,65.18,43630.0,45.9752,46.1945,45.9752,46.1026,43630.0
2015-10-02 13:40:00,65.22,65.25,65.11,65.22,13227.0,46.1309,46.1521,46.053,46.1309,13227.0
2015-10-02 13:45:00,65.21,65.33,65.21,65.3,9000.0,46.1238,46.2087,46.1238,46.1874,9000.0
2015-10-02 13:50:00,65.31,65.35,65.27,65.28,12542.0,46.1945,46.2228,46.1662,46.1733,12542.0
2015-10-02 13:55:00,65.28,65.36,65.27,65.31,12356.0,46.1733,46.2299,46.1662,46.1945,12356.0
2015-10-02 14:00:00,65.29,65.36,65.28,65.33,9200.0,46.1804,46.2299,46.1733,46.2087,9200.0
2015-10-02 14:05:00,65.35,65.39,65.34,65.38,12776.0,46.2228,46.2511,46.2157,46.244,12776.0
2015-10-02 14:10:00,65.38,65.38,65.31,65.37,6600.0,46.244,46.244,46.1945,46.237,6600.0
2015-10-02 14:15:00,65.37,65.38,65.32,65.33,6499.0,46.237,46.244,46.2016,46.2087,6499.0
2015-10-02 14:20:00,65.33,65.39,65.24,65.39,5933.0,46.2087,46.2511,46.145,46.2511,5933.0
2015-10-02 14:25:00,65.39,65.53,65.38,65.52,38593.0,46.2511,46.3501,46.244,46.343,38593.0
2015-10-02 14:30:00,65.51,65.55,65.48,65.53,10647.0,46.336,46.3643,46.3148,46.3501,10647.0
2015-10-02 14:35:00,65.53,65.58,65.5,65.51,37632.0,46.3501,46.3855,46.3289,46.336,37632.0
2015-10-02 14:40:00,65.51,65.54,65.48,65.51,15049.0,46.336,46.3572,46.3148,46.336,15049.0
2015-10-02 14:45:00,65.51,65.54,65.48,65.51,9300.0,46.336,46.3572,46.3148,46.336,9300.0
2015-10-02 14:50:00,65.52,65.58,65.51,65.52,35166.0,46.343,46.3855,46.336,46.343,35166.0
2015-10-02 14:55:00,65.51,65.54,65.47,65.47,14011.0,46.336,46.3572,46.3077,46.3077,14011.0
2015-10-02 15:00:00,65.46,65.56,65.46,65.55,31459.0,46.3006,46.3713,46.3006,46.3643,31459.0
2015-10-02 15:05:00,65.56,65.6,65.49,65.59,28648.0,46.3713,46.3996,46.3218,46.3926,28648.0
2015-10-02 15:10:00,65.6,65.75,65.59,65.75,10932.0,46.3996,46.5057,46.3926,46.5057,10932.0
2015-10-02 15:15:00,65.75,65.93,65.74,65.91,9984.0,46.5057,46.633,46.4987,46.6189,9984.0
2015-10-02 15:20:00,65.92,65.92,65.77,65.77,31160.0,46.626,46.626,46.5199,46.5199,31160.0
2015-10-02 15:25:00,65.77,65.81,65.62,65.7,57799.0,46.5199,46.5482,46.4138,46.4704,57799.0
2015-10-02 15:30:00,65.71,65.76,65.65,65.65,37201.0,46.4774,46.5128,46.435,46.435,37201.0
2015-10-02 15:35:00,65.65,65.7,65.65,65.65,43363.0,46.435,46.4704,46.435,46.435,43363.0
2015-10-02 15:40:00,65.65,65.69,65.65,65.67,65874.0,46.435,46.4633,46.435,46.4491,65874.0
2015-10-02 15:45:00,65.68,65.77,65.53,65.68,111728.0,46.4562,46.5199,46.3501,46.4562,111728.0
2015-10-02 15:50:00,65.7,65.71,65.61,65.63,83857.0,46.4704,46.4774,46.4067,46.4209,83857.0
2015-10-02 15:55:00,65.63,65.89,65.62,65.73,179496.0,46.4209,46.6048,46.4138,46.4916,179496.0
2015-10-05 09:30:00,65.73,66.12,65.72,66.12,11870.0,46.4916,46.7674,46.4845,46.7674,11870.0
2015-10-05 09:35:00,66.05,66.08,65.97,66.06,7786.0,46.7179,46.7391,46.6613,46.725,7786.0
2015-10-05 09:40:00,66.1,66.17,65.99,66.02,10441.0,46.7533,46.8028,46.6755,46.6967,10441.0
2015-10-05 09:45:00,66.03,66.11,65.94,66.01,88265.0,46.7038,46.7604,46.6401,46.6896,88265.0
2015-10-05 09:50:00,66.03,66.08,65.91,65.94,28274.0,46.7038,46.7391,46.6189,46.6401,28274.0
2015-10-05 09:55:00,65.93,65.95,65.73,65.83,50420.0,46.633,46.6472,46.4916,46.5623,50420.0
2015-10-05 10:00:00,65.89,65.91,65.54,65.57,51650.0,46.6048,46.6189,46.3572,46.3784,51650.0
2015-10-05 10:05:00,65.59,65.8,65.54,65.58,88822.0,46.3926,46.5411,46.3572,46.3855,88822.0
2015-10-05 10:10:00,65.57,65.79,65.54,65.65,63917.0,46.3784,46.534,46.3572,46.435,63917.0
2015-10-05 10:15:00,65.64,65.65,65.48,65.56,32837.0,46.4279,46.435,46.3148,46.3713,32837.0
2015-10-05 10:20:00,65.56,65.57,65.45,65.53,12440.0,46.3713,46.3784,46.2935,46.3501,12440.0
2015-10-05 10:25:00,65.54,65.7,65.49,65.56,59418.0,46.3572,46.4704,46.3218,46.3713,59418.0
2015-10-05 10:30:00,65.57,65.63,65.51,65.53,44817.0,46.3784,46.4209,46.336,46.3501,44817.0
2015-10-05 10:35:00,65.54,65.56,65.49,65.55,39575.0,46.3572,46.3713,46.3218,46.3643,39575.0
2015-10-05 10:40:00,65.54,65.56,65.51,65.53,20959.0,46.3572,46.3713,46.336,46.3501,20959.0
2015-10-05 10:45:00,65.53,65.64,65.52,65.62,16208.0,46.3501,46.4279,46.343,46.4138,16208.0
2015-10-05 10:50:00,65.61,65.9,65.6,65.9,19566.0,46.4067,46.6118,46.3996,46.6118,19566.0
2015-10-05 10:55:00,65.87,66.02,65.8,65.8,78219.0,46.5906,46.6967,46.5411,46.5411,78219.0
2015-10-05 11:00:00,65.84,65.86,65.55,65.6,62702.0,46.5694,46.5835,46.3643,46.3996,62702.0
2015-10-05 11:05:00,65.61,65.77,65.51,65.52,52180.0,46.4067,46.5199,46.336,46.343,52180.0
2015-10-05 11:10:00,65.51,65.55,65.51,65.53,18206.0,46.336,46.3643,46.336,46.3501,18206.0
2015-10-05 11:15:00,65.54,65.55,65.4,65.46,16066.0,46.3572,46.3643,46.2582,46.3006,16066.0
2015-10-05 11:20:00,65.44,65.52,65.44,65.47,7986.0,46.2865,46.343,46.2865,46.3077,7986.0
2015-10-05 11:25:00,65.47,65.53,65.46,65.5,11817.0,46.3077,46.3501,46.3006,46.3289,11817.0
2015-10-05 11:30:00,65.52,65.53,65.48,65.53,5166.0,46.343,46.3501,46.3148,46.3501,5166.0
2015-10-05 11:35:00,65.52,65.52,65.48,65.52,11567.0,46.343,46.343,46.3148,46.343,11567.0
2015-10-05 11:40:00,65.52,65.57,65.49,65.53,33054.0,46.343,46.3784,46.3218,46.3501,33054.0
2015-10-05 11:45:00,65.53,65.57,65.49,65.53,42282.0,46.3501,46.3784,46.3218,46.3501,42282.0
2015-10-05 11:50:00,65.54,65.54,65.51,65.51,11627.0,46.3572,46.3572,46.336,46.336,11627.0
2015-10-05 11:55:00,65.53,65.54,65.5,65.51,25005.0,46.3501,46.3572,46.3289,46.336,25005.0
2015-10-05 12:00:00,65.51,65.57,65.51,65.54,39888.0,46.336,46.3784,46.336,46.3572,39888.0
2015-10-05 12:05:00,65.53,65.55,65.52,65.53,26103.0,46.3501,46.3643,46.343,46.3501,26103.0
2015-10-05 12:10:00,65.54,65.58,65.51,65.55,18247.0,46.3572,46.3855,46.336,46.3643,18247.0
2015-10-05 12:15:00,65.53,65.55,65.49,65.5,19349.0,46.3501,46.3643,46.3218,46.3289,19349.0
2015-10-05 12:20:00,65.49,65.52,65.48,65.52,5448.0,46.3218,46.343,46.3148,46.343,5448.0
2015-10-05 12:25:00,65.51,65.53,65.48,65.52,25699.0,46.336,46.3501,46.3148,46.343,25699.0
2015-10-05 12:30:00,65.52,65.53,65.51,65.52,6637.0,46.343,46.3501,46.336,46.343,6637.0
2015-10-05 12:35:00,65.53,65.54,65.5,65.51,10137.0,46.3501,46.3572,46.3289,46.336,10137.0
2015-10-05 12:40:00,65.52,65.53,65.5,65.53,14680.0,46.343,46.3501,46.3289,46.3501,14680.0
2015-10-05 12:45:00,65.53,65.53,65.5,65.51,12628.0,46.3501,46.3501,46.3289,46.336,12628.0
2015-10-05 12:50:00,65.52,65.52,65.49,65.52,10026.0,46.343,46.343,46.3218,46.343,10026.0
2015-10-05 12:55:00,65.52,65.53,65.5,65.53,17957.0,46.343,46.3501,46.3289,46.3501,17957.0
2015-10-05 13:00:00,65.53,65.53,65.51,65.51,14217.0,46.3501,46.3501,46.336,46.336,14217.0
2015-10-05 13:05:00,65.52,65.53,65.5,65.52,18305.0,46.343,46.3501,46.3289,46.343,18305.0
2015-10-05 13:10:00,65.52,65.65,65.51,65.6,26041.0,46.343,46.435,46.336,46.3996,26041.0
2015-10-05 13:15:00,65.59,65.74,65.58,65.7,26208.0,46.3926,46.4987,46.3855,46.4704,26208.0
2015-10-05 13:20:00,65.72,65.82,65.7,65.82,8901.0,46.4845,46.5552,46.4704,46.5552,8901.0
2015-10-05 13:25:00,65.82,65.83,65.57,65.57,32035.0,46.5552,46.5623,46.3784,46.3784,32035.0
2015-10-05 13:30:00,65.59,65.63,65.51,65.63,72298.0,46.3926,46.4209,46.336,46.4209,72298.0
2015-10-05 13:35:00,65.61,65.73,65.52,65.55,37453.0,46.4067,46.4916,46.343,46.3643,37453.0
2015-10-05 13:40:00,65.55,65.56,65.51,65.52,20556.0,46.3643,46.3713,46.336,46.343,20556.0
2015-10-05 13:45:00,65.53,65.56,65.51,65.53,33913.0,46.3501,46.3713,46.336,46.3501,33913.0
2015-10-05 13:50:00,65.53,65.55,65.5,65.54,58641.0,46.3501,46.3643,46.3289,46.3572,58641.0
2015-10-05 13:55:00,65.54,65.54,65.49,65.52,25809.0,46.3572,46.3572,46.3218,46.343,25809.0
2015-10-05 14:00:00,65.52,65.54,65.51,65.53,18125.0,46.343,46.3572,46.336,46.3501,18125.0
2015-10-05 14:05:00,65.52,65.53,65.49,65.51,18749.0,46.343,46.3501,46.3218,46.336,18749.0
2015-10-05 14:10:00,65.52,65.53,65.5,65.52,11256.0,46.343,46.3501,46.3289,46.343,11256.0
2015-10-05 14:15:00,65.52,65.53,65.51,65.52,16163.0,46.343,46.3501,46.336,46.343,16163.0
2015-10-05 14:20:00,65.52,65.53,65.51,65.52,13058.0,46.343,46.3501,46.336,46.343,13058.0
2015-10-05 14:25:00,65.52,65.65,65.51,65.51,49765.0,46.343,46.435,46.336,46.336,49765.0
2015-10-05 14:30:00,65.51,65.53,65.5,65.51,39319.0,46.336,46.3501,46.3289,46.336,39319.0
2015-10-05 14:35:00,65.52,65.52,65.49,65.5,14179.0,46.343,46.343,46.3218,46.3289,14179.0
2015-10-05 14:40:00,65.51,65.52,65.5,65.51,14691.0,46.336,46.343,46.3289,46.336,14691.0
2015-10-05 14:45:00,65.51,65.52,65.39,65.41,25017.0,46.336,46.343,46.2511,46.2652,25017.0
2015-10-05 14:50:00,65.41,65.5,65.41,65.42,22371.0,46.2652,46.3289,46.2652,46.2723,22371.0
2015-10-05 14:55:00,65.43,65.46,65.3,65.44,35445.0,46.2794,46.3006,46.1874,46.2865,35445.0
2015-10-05 15:00:00,65.44,65.53,65.43,65.53,23522.0,46.2865,46.3501,46.2794,46.3501,23522.0
2015-10-05 15:05:00,65.53,65.55,65.51,65.53,17631.0,46.3501,46.3643,46.336,46.3501,17631.0
2015-10-05 15:10:00,65.53,65.64,65.51,65.56,156376.0,46.3501,46.4279,46.336,46.3713,156376.0
2015-10-05 15:15:00,65.56,65.59,65.52,65.53,44721.0,46.3713,46.3926,46.343,46.3501,44721.0
2015-10-05 15:20:00,65.54,65.56,65.51,65.53,42858.0,46.3572,46.3713,46.336,46.3501,42858.0
2015-10-05 15:25:00,65.53,65.54,65.51,65.53,31172.0,46.3501,46.3572,46.336,46.3501,31172.0
2015-10-05 15:30:00,65.53,65.63,65.51,65.57,51732.0,46.3501,46.4209,46.336,46.3784,51732.0
2015-10-05 15:35:00,65.58,65.72,65.56,65.72,29411.0,46.3855,46.4845,46.3713,46.4845,29411.0
2015-10-05 15:40:00,65.73,65.84,65.73,65.84,25480.0,46.4916,46.5694,46.4916,46.5694,25480.0
2015-10-05 15:45:00,65.86,66.08,65.84,66.04,44800.0,46.5835,46.7391,46.5694,46.7108,44800.0
2015-10-05 15:50:00,66.03,66.1,66.03,66.08,41791.0,46.7038,46.7533,46.7038,46.7391,41791.0
2015-10-05 15:55:00,66.08,66.19,65.74,65.74,254214.0,46.7391,46.8169,46.4987,46.4987,254214.0
2015-10-06 09:30:00,65.84,66.12,65.55,65.69,14493.0,46.5694,46.7674,46.3643,46.4633,14493.0
2015-10-06 09:35:00,65.59,65.6,65.23,65.25,29200.0,46.3926,46.3996,46.1379,46.1521,29200.0
2015-10-06 09:40:00,65.25,65.27,64.98,65.17,68999.0,46.1521,46.1662,45.9611,46.0955,68999.0
2015-10-06 09:45:00,65.2,65.21,65.02,65.1,66008.0,46.1167,46.1238,45.9894,46.046,66008.0
2015-10-06 09:50:00,65.12,65.52,65.09,65.49,46835.0,46.0601,46.343,46.0389,46.3218,46835.0
2015-10-06 09:55:00,65.49,65.62,65.43,65.55,7587.0,46.3218,46.4138,46.2794,46.3643,7587.0
2015-10-06 10:00:00,65.54,65.77,65.5,65.77,4696.0,46.3572,46.5199,46.3289,46.5199,4696.0
2015-10-06 10:05:00,65.81,65.99,65.76,65.94,12370.0,46.5482,46.6755,46.5128,46.6401,12370.0
2015-10-06 10:10:00,65.92,66.15,65.92,66.01,13165.0,46.626,46.7887,46.626,46.6896,13165.0
2015-10-06 10:15:00,66.0,66.11,65.97,66.0,9724.0,46.6826,46.7604,46.6613,46.6826,9724.0
2015-10-06 10:20:00,66.0,66.01,65.82,65.97,14750.0,46.6826,46.6896,46.5552,46.6613,14750.0
2015-10-06 10:25:00,65.98,65.99,65.89,65.96,4235.0,46.6684,46.6755,46.6048,46.6543,4235.0
2015-10-06 10:30:00,65.95,66.13,65.95,66.11,4300.0,46.6472,46.7745,46.6472,46.7604,4300.0
2015-10-06 10:35:00,66.12,66.34,66.12,66.33,22536.0,46.7674,46.923,46.7674,46.916,22536.0
2015-10-06 10:40:00,66.32,66.45,66.28,66.44,11190.0,46.9089,47.0008,46.8806,46.9938,11190.0
2015-10-06 10:45:00,66.47,66.47,66.24,66.24,4292.0,47.015,47.015,46.8523,46.8523,4292.0
2015-10-06 10:50:00,66.25,66.41,66.24,66.33,6750.0,46.8594,46.9726,46.8523,46.916,6750.0
2015-10-06 10:55:00,66.34,66.48,66.34,66.48,4200.0,46.923,47.0221,46.923,47.0221,4200.0
2015-10-06 11:00:00,66.49,66.67,66.49,66.59,10909.0,47.0291,47.1565,47.0291,47.0999,10909.0
2015-10-06 11:05:00,66.6,66.75,66.58,66.74,10850.0,47.1069,47.213,47.0928,47.206,10850.0
2015-10-06 11:10:00,66.73,66.77,66.67,66.69,8747.0,47.1989,47.2272,47.1565,47.1706,8747.0
2015-10-06 11:15:00,66.73,66.87,66.7,66.71,10195.0,47.1989,47.2979,47.1777,47.1847,10195.0
2015-10-06 11:20:00,66.73,66.91,66.71,66.91,28858.0,47.1989,47.3262,47.1847,47.3262,28858.0
2015-10-06 11:25:00,66.9,66.9,66.68,66.83,16939.0,47.3191,47.3191,47.1635,47.2696,16939.0
2015-10-06 11:30:00,66.8,66.85,66.72,66.76,40343.0,47.2484,47.2838,47.1918,47.2201,40343.0
2015-10-06 11:35:00,66.78,66.78,66.65,66.7,22891.0,47.2343,47.2343,47.1423,47.1777,22891.0
2015-10-06 11:40:00,66.66,66.76,66.66,66.71,4188.0,47.1494,47.2201,47.1494,47.1847,4188.0
2015-10-06 11:45:00,66.74,66.84,66.73,66.79,11768.0,47.206,47.2767,47.1989,47.2413,11768.0
2015-10-06 11:50:00,66.79,66.8,66.69,66.77,12936.0,47.2413,47.2484,47.1706,47.2272,12936.0
2015-10-06 11:55:00,66.78,66.8,66.66,66.74,5119.0,47.2343,47.2484,47.1494,47.206,5119.0
2015-10-06 12:00:00,66.75,66.79,66.68,66.71,20748.0,47.213,47.2413,47.1635,47.1847,20748.0
2015-10-06 12:05:00,66.69,66.71,66.6,66.62,15154.0,47.1706,47.1847,47.1069,47.1211,15154.0
2015-10-06 12:10:00,66.61,66.62,66.41,66.47,18519.0,47.114,47.1211,46.9726,47.015,18519.0
2015-10-06 12:15:00,66.48,66.71,66.47,66.61,12517.0,47.0221,47.1847,47.015,47.114,12517.0
2015-10-06 12:20:00,66.63,66.7,66.61,66.64,9221.0,47.1282,47.1777,47.114,47.1352,9221.0
2015-10-06 12:25:00,66.63,66.63,66.54,66.54,3872.0,47.1282,47.1282,47.0645,47.0645,3872.0
2015-10-06 12:30:00,66.54,66.57,66.5,66.52,7364.0,47.0645,47.0857,47.0362,47.0504,7364.0
2015-10-06 12:35:00,66.49,66.54,66.44,66.48,6417.0,47.0291,47.0645,46.9938,47.0221,6417.0
2015-10-06 12:40:00,66.46,66.49,66.41,66.48,5715.0,47.0079,47.0291,46.9726,47.0221,5715.0
2015-10-06 12:45:00,66.47,66.55,66.43,66.51,5345.0,47.015,47.0716,46.9867,47.0433,5345.0
2015-10-06 12:50:00,66.53,66.55,66.52,66.55,2055.0,47.0574,47.0716,47.0504,47.0716,2055.0
2015-10-06 12:55:00,66.54,66.62,66.53,66.62,9396.0,47.0645,47.1211,47.0574,47.1211,9396.0
2015-10-06 13:00:00,66.6,66.62,66.54,66.54,8060.0,47.1069,47.1211,47.0645,47.0645,8060.0
2015-10-06 13:05:00,66.54,66.54,66.42,66.45,8299.0,47.0645,47.0645,46.9796,47.0008,8299.0
2015-10-06 13:10:00,66.45,66.55,66.45,66.5,16918.0,47.0008,47.0716,47.0008,47.0362,16918.0
2015-10-06 13:15:00,66.49,66.49,66.45,66.45,3131.0,47.0291,47.0291,47.0008,47.0008,3131.0
2015-10-06 13:20:00,66.47,66.61,66.46,66.6,6250.0,47.015,47.114,47.0079,47.1069,6250.0
2015-10-06 13:25:00,66.59,66.61,66.56,66.56,6797.0,47.0999,47.114,47.0787,47.0787,6797.0
2015-10-06 13:30:00,66.54,66.56,66.5,66.5,2992.0,47.0645,47.0787,47.0362,47.0362,2992.0
2015-10-06 13:35:00,66.47,66.48,66.45,66.46,3500.0,47.015,47.0221,47.0008,47.0079,3500.0
2015-10-06 13:40:00,66.43,66.58,66.43,66.58,5958.0,46.9867,47.0928,46.9867,47.0928,5958.0
2015-10-06 13:45:00,66.54,66.67,66.54,66.66,3966.0,47.0645,47.1565,47.0645,47.1494,3966.0
2015-10-06 13:50:00,66.66,66.68,66.61,66.65,6560.0,47.1494,47.1635,47.114,47.1423,6560.0
2015-10-06 13:55:00,66.65,66.77,66.63,66.77,12102.0,47.1423,47.2272,47.1282,47.2272,12102.0
2015-10-06 14:00:00,66.76,66.84,66.73,66.81,12978.0,47.2201,47.2767,47.1989,47.2555,12978.0
2015-10-06 14:05:00,66.82,66.82,66.76,66.78,11240.0,47.2626,47.2626,47.2201,47.2343,11240.0
2015-10-06 14:10:00,66.79,66.97,66.79,66.97,13012.0,47.2413,47.3686,47.2413,47.3686,13012.0
2015-10-06 14:15:00,66.98,67.07,66.96,67.06,11483.0,47.3757,47.4394,47.3616,47.4323,11483.0
2015-10-06 14:20:00,67.06,67.07,67.01,67.07,10119.0,47.4323,47.4394,47.3969,47.4394,10119.0
2015-10-06 14:25:00,67.06,67.06,66.88,66.95,16955.0,47.4323,47.4323,47.305,47.3545,16955.0
2015-10-06 14:30:00,66.97,66.99,66.9,66.99,8852.0,47.3686,47.3828,47.3191,47.3828,8852.0
2015-10-06 14:35:00,66.99,67.01,66.93,66.95,10888.0,47.3828,47.3969,47.3404,47.3545,10888.0
2015-10-06 14:40:00,66.95,66.97,66.84,66.88,8960.0,47.3545,47.3686,47.2767,47.305,8960.0
2015-10-06 14:45:00,66.88,66.99,66.82,66.97,18563.0,47.305,47.3828,47.2626,47.3686,18563.0
2015-10-06 14:50:00,66.97,67.1,66.86,67.03,40915.0,47.3686,47.4606,47.2908,47.4111,40915.0
2015-10-06 14:55:00,67.01,67.05,66.92,67.04,10304.0,47.3969,47.4252,47.3333,47.4182,10304.0
2015-10-06 15:00:00,67.04,67.12,67.01,67.09,11436.0,47.4182,47.4747,47.3969,47.4535,11436.0
2015-10-06 15:05:00,67.09,67.17,67.03,67.14,13102.0,47.4535,47.5101,47.4111,47.4889,13102.0
2015-10-06 15:10:00,67.14,67.17,67.09,67.17,11886.0,47.4889,47.5101,47.4535,47.5101,11886.0
2015-10-06 15:15:00,67.16,67.25,67.14,67.23,15058.0,47.503,47.5667,47.4889,47.5525,15058.0
2015-10-06 15:20:00,67.23,67.32,67.2,67.31,14592.0,47.5525,47.6162,47.5313,47.6091,14592.0
2015-10-06 15:25:00,67.3,67.36,67.25,67.36,32479.0,47.6021,47.6445,47.5667,47.6445,32479.0
2015-10-06 15:30:00,67.36,67.39,67.33,67.37,32250.0,47.6445,47.6657,47.6233,47.6516,32250.0
2015-10-06 15:35:00,67.36,67.38,67.28,67.35,38403.0,47.6445,47.6586,47.5879,47.6374,38403.0
2015-10-06 15:40:00,67.36,67.39,67.28,67.37,29202.0,47.6445,47.6657,47.5879,47.6516,29202.0
2015-10-06 15:45:00,67.36,67.4,67.29,67.34,42930.0,47.6445,47.6728,47.595,47.6304,42930.0
2015-10-06 15:50:00,67.34,67.36,67.3,67.35,51716.0,47.6304,47.6445,47.6021,47.6374,51716.0
2015-10-06 15:55:00,67.33,67.36,67.26,67.34,80507.0,47.6233,47.6445,47.5738,47.6304,80507.0
2015-10-07 09:30:00,67.37,67.48,67.22,67.39,17391.0,47.6516,47.7294,47.5455,47.6657,17391.0
2015-10-07 09:35:00,67.42,67.57,67.33,67.48,21426.0,47.6869,47.793,47.6233,47.7294,21426.0
2015-10-07 09:40:00,67.48,67.53,67.39,67.44,11681.0,47.7294,47.7647,47.6657,47.7011,11681.0
2015-10-07 09:45:00,67.46,67.64,67.43,67.6,11446.0,47.7152,47.8425,47.694,47.8143,11446.0
2015-10-07 09:50:00,67.65,67.94,67.65,67.93,18511.0,47.8496,48.0547,47.8496,48.0477,18511.0
2015-10-07 09:55:00,67.91,67.92,67.69,67.69,3739.0,48.0335,48.0406,47.8779,47.8779,3739.0
2015-10-07 10:00:00,67.69,68.16,67.69,68.14,23081.0,47.8779,48.2103,47.8779,48.1962,23081.0
2015-10-07 10:05:00,68.13,68.19,68.06,68.11,14236.0,48.1891,48.2316,48.1396,48.175,14236.0
2015-10-07 10:10:00,68.11,68.11,68.0,68.11,20836.0,48.175,48.175,48.0972,48.175,20836.0
2015-10-07 10:15:00,68.1,68.15,68.02,68.1,17969.0,48.1679,48.2033,48.1113,48.1679,17969.0
2015-10-07 10:20:00,68.07,68.22,68.04,68.15,16632.0,48.1467,48.2528,48.1255,48.2033,16632.0
2015-10-07 10:25:00,68.14,68.2,68.09,68.17,19781.0,48.1962,48.2386,48.1608,48.2174,19781.0
2015-10-07 10:30:00,68.17,68.41,68.17,68.38,31516.0,48.2174,48.3872,48.2174,48.366,31516.0
2015-10-07 10:35:00,68.37,68.4,68.25,68.26,23786.0,48.3589,48.3801,48.274,48.2811,23786.0
2015-10-07 10:40:00,68.26,68.3,68.22,68.25,17761.0,48.2811,48.3094,48.2528,48.274,17761.0
2015-10-07 10:45:00,68.26,68.3,68.2,68.26,17472.0,48.2811,48.3094,48.2386,48.2811,17472.0
2015-10-07 10:50:00,68.26,68.36,68.2,68.32,23988.0,48.2811,48.3518,48.2386,48.3235,23988.0
2015-10-07 10:55:00,68.34,68.39,68.23,68.38,11093.0,48.3377,48.373,48.2599,48.366,11093.0
2015-10-07 11:00:00,68.39,68.45,68.37,68.44,12706.0,48.373,48.4155,48.3589,48.4084,12706.0
2015-10-07 11:05:00,68.42,68.45,68.28,68.3,22746.0,48.3943,48.4155,48.2952,48.3094,22746.0
2015-10-07 11:10:00,68.31,68.51,68.3,68.47,15240.0,48.3164,48.4579,48.3094,48.4296,15240.0
2015-10-07 11:15:00,68.49,68.53,68.48,68.51,21343.0,48.4438,48.4721,48.4367,48.4579,21343.0
2015-10-07 11:20:00,68.49,68.62,68.47,68.56,17359.0,48.4438,48.5357,48.4296,48.4933,17359.0
2015-10-07 11:25:00,68.53,68.68,68.43,68.67,14836.0,48.4721,48.5782,48.4013,48.5711,14836.0
2015-10-07 11:30:00,68.67,68.67,68.52,68.61,13179.0,48.5711,48.5711,48.465,48.5286,13179.0
2015-10-07 11:35:00,68.59,68.63,68.55,68.55,15979.0,48.5145,48.5428,48.4862,48.4862,15979.0
2015-10-07 11:40:00,68.55,68.6,68.55,68.58,18773.0,48.4862,48.5216,48.4862,48.5074,18773.0
2015-10-07 11:45:00,68.58,68.65,68.56,68.64,52068.0,48.5074,48.5569,48.4933,48.5499,52068.0
2015-10-07 11:50:00,68.62,68.69,68.59,68.69,14726.0,48.5357,48.5852,48.5145,48.5852,14726.0
2015-10-07 11:55:00,68.69,68.69,68.47,68.49,14421.0,48.5852,48.5852,48.4296,48.4438,14421.0
2015-10-07 12:00:00,68.49,68.49,68.38,68.44,13787.0,48.4438,48.4438,48.366,48.4084,13787.0
2015-10-07 12:05:00,68.45,68.59,68.45,68.51,7979.0,48.4155,48.5145,48.4155,48.4579,7979.0
2015-10-07 12:10:00,68.52,68.55,68.4,68.4,11469.0,48.465,48.4862,48.3801,48.3801,11469.0
2015-10-07 12:15:00,68.43,68.5,68.42,68.48,14577.0,48.4013,48.4508,48.3943,48.4367,14577.0
2015-10-07 12:20:00,68.48,68.53,68.44,68.45,17410.0,48.4367,48.4721,48.4084,48.4155,17410.0
2015-10-07 12:25:00,68.43,68.52,68.43,68.48,24329.0,48.4013,48.465,48.4013,48.4367,24329.0
2015-10-07 12:30:00,68.48,68.62,68.46,68.57,10191.0,48.4367,48.5357,48.4225,48.5003,10191.0
2015-10-07 12:35:00,68.56,68.67,68.56,68.63,9141.0,48.4933,48.5711,48.4933,48.5428,9141.0
2015-10-07 12:40:00,68.63,68.7,68.58,68.7,23324.0,48.5428,48.5923,48.5074,48.5923,23324.0
2015-10-07 12:45:00,68.7,68.73,68.64,68.72,8981.0,48.5923,48.6135,48.5499,48.6064,8981.0
2015-10-07 12:50:00,68.72,68.92,68.69,68.69,63812.0,48.6064,48.7479,48.5852,48.5852,63812.0
2015-10-07 12:55:00,68.7,68.76,68.6,68.6,13808.0,48.5923,48.6347,48.5216,48.5216,13808.0
2015-10-07 13:00:00,68.59,68.61,68.45,68.48,14596.0,48.5145,48.5286,48.4155,48.4367,14596.0
2015-10-07 13:05:00,68.47,68.57,68.47,68.56,12159.0,48.4296,48.5003,48.4296,48.4933,12159.0
2015-10-07 13:10:00,68.57,68.6,68.53,68.53,9885.0,48.5003,48.5216,48.4721,48.4721,9885.0
2015-10-07 13:15:00,68.54,68.56,68.4,68.4,23825.0,48.4791,48.4933,48.3801,48.3801,23825.0
2015-10-07 13:20:00,68.38,68.49,68.34,68.44,10325.0,48.366,48.4438,48.3377,48.4084,10325.0
2015-10-07 13:25:00,68.44,68.52,68.36,68.38,11543.0,48.4084,48.465,48.3518,48.366,11543.0
2015-10-07 13:30:00,68.37,68.5,68.37,68.47,11417.0,48.3589,48.4508,48.3589,48.4296,11417.0
2015-10-07 13:35:00,68.47,68.48,68.4,68.41,9429.0,48.4296,48.4367,48.3801,48.3872,9429.0
2015-10-07 13:40:00,68.41,68.6,68.39,68.59,12315.0,48.3872,48.5216,48.373,48.5145,12315.0
2015-10-07 13:45:00,68.58,68.66,68.53,68.63,16182.0,48.5074,48.564,48.4721,48.5428,16182.0
2015-10-07 13:50:00,68.64,68.64,68.44,68.47,16659.0,48.5499,48.5499,48.4084,48.4296,16659.0
2015-10-07 13:55:00,68.48,68.64,68.45,68.57,10822.0,48.4367,48.5499,48.4155,48.5003,10822.0
2015-10-07 14:00:00,68.57,68.59,68.53,68.54,24433.0,48.5003,48.5145,48.4721,48.4791,24433.0
2015-10-07 14:05:00,68.53,68.57,68.48,68.48,21050.0,48.4721,48.5003,48.4367,48.4367,21050.0
2015-10-07 14:10:00,68.48,68.52,68.48,68.5,14897.0,48.4367,48.465,48.4367,48.4508,14897.0
2015-10-07 14:15:00,68.5,68.55,68.48,68.5,35647.0,48.4508,48.4862,48.4367,48.4508,35647.0
2015-10-07 14:20:00,68.5,68.53,68.48,68.52,25553.0,48.4508,48.4721,48.4367,48.465,25553.0
2015-10-07 14:25:00,68.52,68.55,68.48,68.5,38559.0,48.465,48.4862,48.4367,48.4508,38559.0
2015-10-07 14:30:00,68.51,68.52,68.32,68.33,27263.0,48.4579,48.465,48.3235,48.3306,27263.0
2015-10-07 14:35:00,68.32,68.45,68.32,68.45,20413.0,48.3235,48.4155,48.3235,48.4155,20413.0
2015-10-07 14:40:00,68.44,68.49,68.4,68.43,11887.0,48.4084,48.4438,48.3801,48.4013,11887.0
2015-10-07 14:45:00,68.43,68.43,68.33,68.39,16225.0,48.4013,48.4013,48.3306,48.373,16225.0
2015-10-07 14:50:00,68.39,68.47,68.39,68.45,16512.0,48.373,48.4296,48.373,48.4155,16512.0
2015-10-07 14:55:00,68.45,68.45,68.42,68.43,9047.0,48.4155,48.4155,48.3943,48.4013,9047.0
2015-10-07 15:00:00,68.43,68.47,68.43,68.45,14876.0,48.4013,48.4296,48.4013,48.4155,14876.0
2015-10-07 15:05:00,68.44,68.44,68.33,68.38,16376.0,48.4084,48.4084,48.3306,48.366,16376.0
2015-10-07 15:10:00,68.36,68.41,68.35,68.36,16709.0,48.3518,48.3872,48.3447,48.3518,16709.0
2015-10-07 15:15:00,68.37,68.45,68.36,68.44,18575.0,48.3589,48.4155,48.3518,48.4084,18575.0
2015-10-07 15:20:00,68.44,68.44,68.39,68.42,20168.0,48.4084,48.4084,48.373,48.3943,20168.0
2015-10-07 15:25:00,68.42,68.44,68.39,68.42,16629.0,48.3943,48.4084,48.373,48.3943,16629.0
2015-10-07 15:30:00,68.42,68.43,68.37,68.38,28864.0,48.3943,48.4013,48.3589,48.366,28864.0
2015-10-07 15:35:00,68.38,68.41,68.36,68.37,23425.0,48.366,48.3872,48.3518,48.3589,23425.0
2015-10-07 15:40:00,68.36,68.49,68.35,68.49,33880.0,48.3518,48.4438,48.3447,48.4438,33880.0
2015-10-07 15:45:00,68.49,68.53,68.48,68.51,64052.0,48.4438,48.4721,48.4367,48.4579,64052.0
2015-10-07 15:50:00,68.51,68.62,68.5,68.61,96642.0,48.4579,48.5357,48.4508,48.5286,96642.0
2015-10-07 15:55:00,68.62,68.69,68.62,68.68,176572.0,48.5357,48.5852,48.5357,48.5782,176572.0
2015-10-08 09:30:00,69.0,69.11,68.72,68.86,12041.0,48.8045,48.8823,48.6064,48.7055,12041.0
2015-10-08 09:35:00,68.93,68.96,68.85,68.96,8589.0,48.755,48.7762,48.6984,48.7762,8589.0
2015-10-08 09:40:00,68.93,68.95,68.41,68.41,50079.0,48.755,48.7691,48.3872,48.3872,50079.0
2015-10-08 09:45:00,68.41,69.03,68.39,68.95,46458.0,48.3872,48.8257,48.373,48.7691,46458.0
2015-10-08 09:50:00,68.94,68.98,68.74,68.82,9510.0,48.7621,48.7903,48.6206,48.6772,9510.0
2015-10-08 09:55:00,68.83,68.83,68.75,68.83,3500.0,48.6842,48.6842,48.6277,48.6842,3500.0
2015-10-08 10:00:00,68.81,68.87,68.79,68.87,4231.0,48.6701,48.7125,48.656,48.7125,4231.0
2015-10-08 10:05:00,68.91,68.95,68.82,68.89,2750.0,48.7408,48.7691,48.6772,48.7267,2750.0
2015-10-08 10:10:00,68.9,68.92,68.79,68.8,10240.0,48.7338,48.7479,48.656,48.663,10240.0
2015-10-08 10:15:00,68.78,68.85,68.71,68.81,8601.0,48.6489,48.6984,48.5994,48.6701,8601.0
2015-10-08 10:20:00,68.81,68.94,68.81,68.86,7260.0,48.6701,48.7621,48.6701,48.7055,7260.0
2015-10-08 10:25:00,68.85,69.01,68.85,68.92,15240.0,48.6984,48.8116,48.6984,48.7479,15240.0
2015-10-08 10:30:00,68.88,68.92,68.83,68.83,11571.0,48.7196,48.7479,48.6842,48.6842,11571.0
2015-10-08 10:35:00,68.87,68.94,68.85,68.85,6190.0,48.7125,48.7621,48.6984,48.6984,6190.0
2015-10-08 10:40:00,68.87,68.91,68.84,68.88,5904.0,48.7125,48.7408,48.6913,48.7196,5904.0
2015-10-08 10:45:00,68.87,68.92,68.87,68.89,10555.0,48.7125,48.7479,48.7125,48.7267,10555.0
2015-10-08 10:50:00,68.89,68.89,68.8,68.84,11273.0,48.7267,48.7267,48.663,48.6913,11273.0
2015-10-08 10:55:00,68.83,68.84,68.72,68.81,9706.0,48.6842,48.6913,48.6064,48.6701,9706.0
2015-10-08 11:00:00,68.83,68.88,68.81,68.85,11359.0,48.6842,48.7196,48.6701,48.6984,11359.0
2015-10-08 11:05:00,68.85,68.9,68.85,68.89,8490.0,48.6984,48.7338,48.6984,48.7267,8490.0
2015-10-08 11:10:00,68.9,68.99,68.89,68.95,42218.0,48.7338,48.7974,48.7267,48.7691,42218.0
2015-10-08 11:15:00,68.95,68.99,68.88,68.88,43345.0,48.7691,48.7974,48.7196,48.7196,43345.0
2015-10-08 11:20:00,68.88,68.88,68.8,68.81,15260.0,48.7196,48.7196,48.663,48.6701,15260.0
2015-10-08 11:25:00,68.84,68.85,68.79,68.84,7341.0,48.6913,48.6984,48.656,48.6913,7341.0
2015-10-08 11:30:00,68.84,68.89,68.81,68.88,4764.0,48.6913,48.7267,48.6701,48.7196,4764.0
2015-10-08 11:35:00,68.88,68.94,68.8,68.8,7571.0,48.7196,48.7621,48.663,48.663,7571.0
2015-10-08 11:40:00,68.8,68.88,68.8,68.86,8400.0,48.663,48.7196,48.663,48.7055,8400.0
2015-10-08 11:45:00,68.89,68.89,68.78,68.8,2201.0,48.7267,48.7267,48.6489,48.663,2201.0
2015-10-08 11:50:00,68.8,68.83,68.69,68.7,8787.0,48.663,48.6842,48.5852,48.5923,8787.0
2015-10-08 11:55:00,68.71,68.79,68.69,68.74,10307.0,48.5994,48.656,48.5852,48.6206,10307.0
2015-10-08 12:00:00,68.74,68.82,68.74,68.82,4100.0,48.6206,48.6772,48.6206,48.6772,4100.0
2015-10-08 12:05:00,68.83,68.84,68.65,68.68,4500.0,48.6842,48.6913,48.5569,48.5782,4500.0
2015-10-08 12:10:00,68.68,68.72,68.62,68.63,5488.0,48.5782,48.6064,48.5357,48.5428,5488.0
2015-10-08 12:15:00,68.61,68.78,68.61,68.69,4000.0,48.5286,48.6489,48.5286,48.5852,4000.0
2015-10-08 12:20:00,68.69,68.74,68.68,68.71,5558.0,48.5852,48.6206,48.5782,48.5994,5558.0
2015-10-08 12:25:00,68.69,68.71,68.62,68.64,8000.0,48.5852,48.5994,48.5357,48.5499,8000.0
2015-10-08 12:30:00,68.65,68.71,68.62,68.71,3651.0,48.5569,48.5994,48.5357,48.5994,3651.0
2015-10-08 12:35:00,68.69,68.69,68.55,68.55,5528.0,48.5852,48.5852,48.4862,48.4862,5528.0
2015-10-08 12:40:00,68.59,68.59,68.52,68.57,3900.0,48.5145,48.5145,48.465,48.5003,3900.0
2015-10-08 12:45:00,68.56,68.57,68.45,68.5,3020.0,48.4933,48.5003,48.4155,48.4508,3020.0
2015-10-08 12:50:00,68.48,68.52,68.44,68.52,2900.0,48.4367,48.465,48.4084,48.465,2900.0
2015-10-08 12:55:00,68.5,68.56,68.5,68.55,2200.0,48.4508,48.4933,48.4508,48.4862,2200.0
2015-10-08 13:00:00,68.56,68.67,68.56,68.6,6332.0,48.4933,48.5711,48.4933,48.5216,6332.0
2015-10-08 13:05:00,68.64,68.64,68.44,68.53,7157.0,48.5499,48.5499,48.4084,48.4721,7157.0
2015-10-08 13:10:00,68.53,68.55,68.43,68.43,4684.0,48.4721,48.4862,48.4013,48.4013,4684.0
2015-10-08 13:15:00,68.4,68.54,68.4,68.53,2780.0,48.3801,48.4791,48.3801,48.4721,2780.0
2015-10-08 13:20:00,68.55,68.56,68.52,68.54,5500.0,48.4862,48.4933,48.465,48.4791,5500.0
2015-10-08 13:25:00,68.54,68.54,68.51,68.54,1842.0,48.4791,48.4791,48.4579,48.4791,1842.0
2015-10-08 13:30:00,68.53,68.6,68.53,68.55,9664.0,48.4721,48.5216,48.4721,48.4862,9664.0
2015-10-08 13:35:00,68.58,68.61,68.57,68.57,4499.0,48.5074,48.5286,48.5003,48.5003,4499.0
2015-10-08 13:40:00,68.57,68.57,68.5,68.57,3700.0,48.5003,48.5003,48.4508,48.5003,3700.0
2015-10-08 13:45:00,68.56,68.56,68.46,68.46,4506.0,48.4933,48.4933,48.4225,48.4225,4506.0
2015-10-08 13:50:00,68.46,68.48,68.4,68.46,5340.0,48.4225,48.4367,48.3801,48.4225,5340.0
2015-10-08 13:55:00,68.49,68.49,68.29,68.31,4969.0,48.4438,48.4438,48.3023,48.3164,4969.0
2015-10-08 14:00:00,68.3,68.58,68.27,68.51,17850.0,48.3094,48.5074,48.2882,48.4579,17850.0
2015-10-08 14:05:00,68.52,68.69,68.5,68.64,11744.0,48.465,48.5852,48.4508,48.5499,11744.0
2015-10-08 14:10:00,68.67,68.84,68.67,68.81,7000.0,48.5711,48.6913,48.5711,48.6701,7000.0
2015-10-08 14:15:00,68.82,68.93,68.75,68.85,7629.0,48.6772,48.755,48.6277,48.6984,7629.0
2015-10-08 14:20:00,68.84,68.89,68.79,68.89,7600.0,48.6913,48.7267,48.656,48.7267,7600.0
2015-10-08 14:25:00,68.9,68.9,68.77,68.89,18854.0,48.7338,48.7338,48.6418,48.7267,18854.0
2015-10-08 14:30:00,68.89,68.94,68.84,68.9,25239.0,48.7267,48.7621,48.6913,48.7338,25239.0
2015-10-08 14:35:00,68.9,68.9,68.83,68.85,14346.0,48.7338,48.7338,48.6842,48.6984,14346.0
2015-10-08 14:40:00,68.83,68.92,68.79,68.87,47584.0,48.6842,48.7479,48.656,48.7125,47584.0
2015-10-08 14:45:00,68.87,68.88,68.84,68.84,5238.0,48.7125,48.7196,48.6913,48.6913,5238.0
2015-10-08 14:50:00,68.83,68.84,68.75,68.79,11298.0,48.6842,48.6913,48.6277,48.656,11298.0
2015-10-08 14:55:00,68.8,68.83,68.78,68.82,7850.0,48.663,48.6842,48.6489,48.6772,7850.0
2015-10-08 15:00:00,68.82,68.86,68.79,68.83,9718.0,48.6772,48.7055,48.656,48.6842,9718.0
2015-10-08 15:05:00,68.82,68.84,68.79,68.83,5200.0,48.6772,48.6913,48.656,48.6842,5200.0
2015-10-08 15:10:00,68.84,68.93,68.84,68.92,7854.0,48.6913,48.755,48.6913,48.7479,7854.0
2015-10-08 15:15:00,68.92,69.05,68.92,69.05,20464.0,48.7479,48.8399,48.7479,48.8399,20464.0
2015-10-08 15:20:00,69.05,69.11,69.05,69.07,22679.0,48.8399,48.8823,48.8399,48.854,22679.0
2015-10-08 15:25:00,69.06,69.1,69.0,69.06,18353.0,48.8469,48.8752,48.8045,48.8469,18353.0
2015-10-08 15:30:00,69.06,69.09,69.05,69.07,27401.0,48.8469,48.8681,48.8399,48.854,27401.0
2015-10-08 15:35:00,69.07,69.08,68.97,68.97,22653.0,48.854,48.8611,48.7833,48.7833,22653.0
2015-10-08 15:40:00,68.98,69.02,68.98,68.99,32155.0,48.7903,48.8186,48.7903,48.7974,32155.0
2015-10-08 15:45:00,69.0,69.12,68.99,69.1,20099.0,48.8045,48.8894,48.7974,48.8752,20099.0
2015-10-08 15:50:00,69.1,69.11,69.07,69.11,32874.0,48.8752,48.8823,48.854,48.8823,32874.0
2015-10-08 15:55:00,69.11,69.12,69.05,69.09,59285.0,48.8823,48.8894,48.8399,48.8681,59285.0
2015-10-09 09:30:00,69.09,69.25,69.08,69.24,9426.0,48.8681,48.9813,48.8611,48.9742,9426.0
2015-10-09 09:35:00,69.19,69.19,68.88,69.01,15527.0,48.9389,48.9389,48.7196,48.8116,15527.0
2015-10-09 09:40:00,68.98,69.14,68.98,69.08,10800.0,48.7903,48.9035,48.7903,48.8611,10800.0
2015-10-09 09:45:00,69.09,69.15,68.99,69.09,11776.0,48.8681,48.9106,48.7974,48.8681,11776.0
2015-10-09 09:50:00,69.09,69.1,68.97,68.97,7359.0,48.8681,48.8752,48.7833,48.7833,7359.0
2015-10-09 09:55:00,68.96,68.96,68.84,68.84,2190.0,48.7762,48.7762,48.6913,48.6913,2190.0
2015-10-09 10:00:00,68.82,68.82,68.69,68.74,15783.0,48.6772,48.6772,48.5852,48.6206,15783.0
2015-10-09 10:05:00,68.73,68.82,68.68,68.82,8728.0,48.6135,48.6772,48.5782,48.6772,8728.0
2015-10-09 10:10:00,68.81,68.86,68.81,68.83,10149.0,48.6701,48.7055,48.6701,48.6842,10149.0
2015-10-09 10:15:00,68.8,68.85,68.79,68.85,7437.0,48.663,48.6984,48.656,48.6984,7437.0
2015-10-09 10:20:00,68.86,68.99,68.86,68.99,12290.0,48.7055,48.7974,48.7055,48.7974,12290.0
2015-10-09 10:25:00,68.99,69.1,68.99,69.09,10202.0,48.7974,48.8752,48.7974,48.8681,10202.0
2015-10-09 10:30:00,69.07,69.07,68.95,68.98,3372.0,48.854,48.854,48.7691,48.7903,3372.0
2015-10-09 10:35:00,68.98,69.01,68.95,68.96,3000.0,48.7903,48.8116,48.7691,48.7762,3000.0
2015-10-09 10:40:00,68.97,69.09,68.96,69.09,8885.0,48.7833,48.8681,48.7762,48.8681,8885.0
2015-10-09 10:45:00,69.09,69.11,69.05,69.05,1850.0,48.8681,48.8823,48.8399,48.8399,1850.0
2015-10-09 10:50:00,69.03,69.03,68.98,68.99,3457.0,48.8257,48.8257,48.7903,48.7974,3457.0
2015-10-09 10:55:00,68.98,69.02,68.96,69.02,2976.0,48.7903,48.8186,48.7762,48.8186,2976.0
2015-10-09 11:00:00,69.01,69.04,69.0,69.01,2177.0,48.8116,48.8328,48.8045,48.8116,2177.0
2015-10-09 11:05:00,69.0,69.0,68.95,68.98,2809.0,48.8045,48.8045,48.7691,48.7903,2809.0
2015-10-09 11:10:00,68.97,69.04,68.96,69.04,6575.0,48.7833,48.8328,48.7762,48.8328,6575.0
2015-10-09 11:15:00,69.04,69.04,68.98,68.98,3179.0,48.8328,48.8328,48.7903,48.7903,3179.0
2015-10-09 11:20:00,69.01,69.04,68.97,69.03,2670.0,48.8116,48.8328,48.7833,48.8257,2670.0
2015-10-09 11:25:00,69.01,69.01,68.93,68.93,3599.0,48.8116,48.8116,48.755,48.755,3599.0
2015-10-09 11:30:00,68.94,68.97,68.94,68.96,2801.0,48.7621,48.7833,48.7621,48.7762,2801.0
2015-10-09 11:35:00,68.95,69.0,68.93,69.0,2451.0,48.7691,48.8045,48.755,48.8045,2451.0
2015-10-09 11:40:00,69.01,69.04,69.0,69.04,2500.0,48.8116,48.8328,48.8045,48.8328,2500.0
2015-10-09 11:45:00,69.03,69.04,68.99,68.99,3605.0,48.8257,48.8328,48.7974,48.7974,3605.0
2015-10-09 11:50:00,69.02,69.03,68.99,69.0,3927.0,48.8186,48.8257,48.7974,48.8045,3927.0
2015-10-09 11:55:00,69.0,69.05,69.0,69.05,8100.0,48.8045,48.8399,48.8045,48.8399,8100.0
2015-10-09 12:00:00,69.05,69.09,69.05,69.07,4313.0,48.8399,48.8681,48.8399,48.854,4313.0
2015-10-09 12:05:00,69.06,69.07,69.04,69.05,7646.0,48.8469,48.854,48.8328,48.8399,7646.0
2015-10-09 12:10:00,69.08,69.08,69.04,69.07,8228.0,48.8611,48.8611,48.8328,48.854,8228.0
2015-10-09 12:15:00,69.07,69.09,69.05,69.05,8345.0,48.854,48.8681,48.8399,48.8399,8345.0
2015-10-09 12:20:00,69.08,69.08,69.05,69.06,16270.0,48.8611,48.8611,48.8399,48.8469,16270.0
2015-10-09 12:25:00,69.07,69.09,69.04,69.09,19504.0,48.854,48.8681,48.8328,48.8681,19504.0
2015-10-09 12:30:00,69.09,69.14,69.04,69.1,20885.0,48.8681,48.9035,48.8328,48.8752,20885.0
2015-10-09 12:35:00,69.09,69.15,69.08,69.08,2730.0,48.8681,48.9106,48.8611,48.8611,2730.0
2015-10-09 12:40:00,69.09,69.1,69.01,69.03,3300.0,48.8681,48.8752,48.8116,48.8257,3300.0
2015-10-09 12:45:00,69.03,69.09,69.03,69.09,13374.0,48.8257,48.8681,48.8257,48.8681,13374.0
2015-10-09 12:50:00,69.09,69.09,69.07,69.09,8155.0,48.8681,48.8681,48.854,48.8681,8155.0
2015-10-09 12:55:00,69.09,69.15,69.09,69.12,10528.0,48.8681,48.9106,48.8681,48.8894,10528.0
2015-10-09 13:00:00,69.12,69.12,69.06,69.12,2104.0,48.8894,48.8894,48.8469,48.8894,2104.0
2015-10-09 13:05:00,69.1,69.12,68.98,68.98,2586.0,48.8752,48.8894,48.7903,48.7903,2586.0
2015-10-09 13:10:00,68.99,68.99,68.92,68.96,1759.0,48.7974,48.7974,48.7479,48.7762,1759.0
2015-10-09 13:15:00,68.94,69.06,68.93,69.02,6139.0,48.7621,48.8469,48.755,48.8186,6139.0
2015-10-09 13:20:00,69.03,69.06,69.03,69.06,2500.0,48.8257,48.8469,48.8257,48.8469,2500.0
2015-10-09 13:25:00,69.07,69.13,69.07,69.1,9000.0,48.854,48.8964,48.854,48.8752,9000.0
2015-10-09 13:30:00,69.07,69.08,69.02,69.08,4360.0,48.854,48.8611,48.8186,48.8611,4360.0
2015-10-09 13:35:00,69.08,69.1,69.04,69.09,13212.0,48.8611,48.8752,48.8328,48.8681,13212.0
2015-10-09 13:40:00,69.09,69.2,69.09,69.2,16250.0,48.8681,48.946,48.8681,48.946,16250.0
2015-10-09 13:45:00,69.21,69.21,69.18,69.18,2500.0,48.953,48.953,48.9318,48.9318,2500.0
2015-10-09 13:50:00,69.16,69.16,69.13,69.13,5609.0,48.9177,48.9177,48.8964,48.8964,5609.0
2015-10-09 13:55:00,69.14,69.15,69.12,69.12,3200.0,48.9035,48.9106,48.8894,48.8894,3200.0
2015-10-09 14:00:00,69.14,69.14,69.1,69.11,3400.0,48.9035,48.9035,48.8752,48.8823,3400.0
2015-10-09 14:05:00,69.1,69.14,69.08,69.13,5860.0,48.8752,48.9035,48.8611,48.8964,5860.0
2015-10-09 14:10:00,69.14,69.17,69.14,69.17,5468.0,48.9035,48.9247,48.9035,48.9247,5468.0
2015-10-09 14:15:00,69.15,69.16,69.07,69.07,7527.0,48.9106,48.9177,48.854,48.854,7527.0
2015-10-09 14:20:00,69.08,69.14,69.08,69.14,15487.0,48.8611,48.9035,48.8611,48.9035,15487.0
2015-10-09 14:25:00,69.14,69.15,69.08,69.11,10803.0,48.9035,48.9106,48.8611,48.8823,10803.0
2015-10-09 14:30:00,69.1,69.12,69.09,69.11,4849.0,48.8752,48.8894,48.8681,48.8823,4849.0
2015-10-09 14:35:00,69.1,69.17,69.1,69.15,8207.0,48.8752,48.9247,48.8752,48.9106,8207.0
2015-10-09 14:40:00,69.15,69.19,69.14,69.15,4939.0,48.9106,48.9389,48.9035,48.9106,4939.0
2015-10-09 14:45:00,69.15,69.18,69.14,69.17,7604.0,48.9106,48.9318,48.9035,48.9247,7604.0
2015-10-09 14:50:00,69.18,69.18,69.11,69.11,6698.0,48.9318,48.9318,48.8823,48.8823,6698.0
2015-10-09 14:55:00,69.12,69.19,69.08,69.17,25698.0,48.8894,48.9389,48.8611,48.9247,25698.0
2015-10-09 15:00:00,69.17,69.17,69.15,69.15,15579.0,48.9247,48.9247,48.9106,48.9106,15579.0
2015-10-09 15:05:00,69.15,69.16,69.13,69.14,15295.0,48.9106,48.9177,48.8964,48.9035,15295.0
2015-10-09 15:10:00,69.14,69.15,69.13,69.13,14308.0,48.9035,48.9106,48.8964,48.8964,14308.0
2015-10-09 15:15:00,69.14,69.15,69.12,69.12,31832.0,48.9035,48.9106,48.8894,48.8894,31832.0
2015-10-09 15:20:00,69.13,69.19,69.12,69.19,17898.0,48.8964,48.9389,48.8894,48.9389,17898.0
2015-10-09 15:25:00,69.19,69.24,69.18,69.23,42627.0,48.9389,48.9742,48.9318,48.9672,42627.0
2015-10-09 15:30:00,69.24,69.24,69.19,69.21,25780.0,48.9742,48.9742,48.9389,48.953,25780.0
2015-10-09 15:35:00,69.22,69.24,69.18,69.24,20267.0,48.9601,48.9742,48.9318,48.9742,20267.0
2015-10-09 15:40:00,69.24,69.35,69.24,69.35,31382.0,48.9742,49.052,48.9742,49.052,31382.0
2015-10-09 15:45:00,69.35,69.41,69.3,69.31,42998.0,49.052,49.0945,49.0167,49.0238,42998.0
2015-10-09 15:50:00,69.31,69.32,69.22,69.25,102025.0,49.0238,49.0308,48.9601,48.9813,102025.0
2015-10-09 15:55:00,69.25,69.34,69.25,69.27,161035.0,48.9813,49.045,48.9813,48.9955,161035.0
2015-10-12 09:30:00,69.44,69.7,69.21,69.7,15097.0,49.1157,49.2996,48.953,49.2996,15097.0
2015-10-12 09:35:00,69.73,69.87,69.65,69.69,4300.0,49.3208,49.4199,49.2642,49.2925,4300.0
2015-10-12 09:40:00,69.72,69.89,69.7,69.87,5973.0,49.3138,49.434,49.2996,49.4199,5973.0
2015-10-12 09:45:00,69.81,69.82,69.48,69.49,13302.0,49.3774,49.3845,49.144,49.1511,13302.0
2015-10-12 09:50:00,69.55,69.6,69.52,69.52,3200.0,49.1935,49.2289,49.1723,49.1723,3200.0
2015-10-12 09:55:00,69.5,69.54,69.47,69.54,2000.0,49.1581,49.1864,49.1369,49.1864,2000.0
2015-10-12 10:00:00,69.54,69.72,69.52,69.66,6943.0,49.1864,49.3138,49.1723,49.2713,6943.0
2015-10-12 10:05:00,69.63,69.67,69.55,69.62,3296.0,49.2501,49.2784,49.1935,49.243,3296.0
2015-10-12 10:10:00,69.63,69.82,69.63,69.77,5762.0,49.2501,49.3845,49.2501,49.3491,5762.0
2015-10-12 10:15:00,69.76,69.83,69.71,69.81,7103.0,49.342,49.3916,49.3067,49.3774,7103.0
2015-10-12 10:20:00,69.82,69.85,69.75,69.78,9623.0,49.3845,49.4057,49.335,49.3562,9623.0
2015-10-12 10:25:00,69.78,69.84,69.72,69.84,13126.0,49.3562,49.3986,49.3138,49.3986,13126.0
2015-10-12 10:30:00,69.82,69.95,69.8,69.94,27059.0,49.3845,49.4764,49.3703,49.4694,27059.0
2015-10-12 10:35:00,69.94,69.99,69.85,69.94,24468.0,49.4694,49.5047,49.4057,49.4694,24468.0
2015-10-12 10:40:00,69.93,69.96,69.89,69.9,6523.0,49.4623,49.4835,49.434,49.4411,6523.0
2015-10-12 10:45:00,69.91,69.99,69.91,69.97,10021.0,49.4481,49.5047,49.4481,49.4906,10021.0
2015-10-12 10:50:00,69.95,69.98,69.9,69.92,6887.0,49.4764,49.4977,49.4411,49.4552,6887.0
2015-10-12 10:55:00,69.91,69.91,69.83,69.83,6980.0,49.4481,49.4481,49.3916,49.3916,6980.0
2015-10-12 11:00:00,69.8,69.8,69.7,69.7,8113.0,49.3703,49.3703,49.2996,49.2996,8113.0
2015-10-12 11:05:00,69.72,69.87,69.7,69.87,12233.0,49.3138,49.4199,49.2996,49.4199,12233.0
2015-10-12 11:10:00,69.88,69.93,69.82,69.87,8626.0,49.4269,49.4623,49.3845,49.4199,8626.0
2015-10-12 11:15:00,69.87,69.9,69.81,69.83,10377.0,49.4199,49.4411,49.3774,49.3916,10377.0
2015-10-12 11:20:00,69.81,69.81,69.73,69.76,5249.0,49.3774,49.3774,49.3208,49.342,5249.0
2015-10-12 11:25:00,69.75,69.78,69.72,69.75,5043.0,49.335,49.3562,49.3138,49.335,5043.0
2015-10-12 11:30:00,69.76,69.76,69.69,69.7,3153.0,49.342,49.342,49.2925,49.2996,3153.0
2015-10-12 11:35:00,69.71,69.81,69.7,69.8,3588.0,49.3067,49.3774,49.2996,49.3703,3588.0
2015-10-12 11:40:00,69.8,69.85,69.78,69.82,7389.0,49.3703,49.4057,49.3562,49.3845,7389.0
2015-10-12 11:45:00,69.8,69.83,69.77,69.78,3051.0,49.3703,49.3916,49.3491,49.3562,3051.0
2015-10-12 11:50:00,69.8,69.8,69.75,69.77,1500.0,49.3703,49.3703,49.335,49.3491,1500.0
2015-10-12 11:55:00,69.78,69.85,69.78,69.85,5151.0,49.3562,49.4057,49.3562,49.4057,5151.0
2015-10-12 12:00:00,69.83,69.88,69.8,69.85,3942.0,49.3916,49.4269,49.3703,49.4057,3942.0
2015-10-12 12:05:00,69.88,69.92,69.88,69.92,2249.0,49.4269,49.4552,49.4269,49.4552,2249.0
2015-10-12 12:10:00,69.9,69.94,69.9,69.93,3030.0,49.4411,49.4694,49.4411,49.4623,3030.0
2015-10-12 12:15:00,69.93,69.94,69.82,69.83,3900.0,49.4623,49.4694,49.3845,49.3916,3900.0
2015-10-12 12:20:00,69.83,69.89,69.83,69.88,4424.0,49.3916,49.434,49.3916,49.4269,4424.0
2015-10-12 12:25:00,69.9,69.94,69.9,69.91,4598.0,49.4411,49.4694,49.4411,49.4481,4598.0
2015-10-12 12:30:00,69.91,69.91,69.84,69.86,2302.0,49.4481,49.4481,49.3986,49.4128,2302.0
2015-10-12 12:35:00,69.84,69.9,69.83,69.87,1946.0,49.3986,49.4411,49.3916,49.4199,1946.0
2015-10-12 12:40:00,69.89,69.98,69.89,69.91,5090.0,49.434,49.4977,49.434,49.4481,5090.0
2015-10-12 12:45:00,69.92,69.97,69.89,69.94,7536.0,49.4552,49.4906,49.434,49.4694,7536.0
2015-10-12 12:50:00,69.94,69.98,69.89,69.98,15173.0,49.4694,49.4977,49.434,49.4977,15173.0
2015-10-12 12:55:00,69.95,69.97,69.92,69.97,2563.0,49.4764,49.4906,49.4552,49.4906,2563.0
2015-10-12 13:00:00,69.91,70.03,69.91,69.97,24880.0,49.4481,49.533,49.4481,49.4906,24880.0
2015-10-12 13:05:00,69.95,70.04,69.95,70.04,8137.0,49.4764,49.5401,49.4764,49.5401,8137.0
2015-10-12 13:10:00,70.01,70.11,70.01,70.11,4917.0,49.5189,49.5896,49.5189,49.5896,4917.0
2015-10-12 13:15:00,70.11,70.12,70.07,70.07,3305.0,49.5896,49.5967,49.5613,49.5613,3305.0
2015-10-12 13:20:00,70.09,70.13,70.08,70.12,6953.0,49.5755,49.6038,49.5684,49.5967,6953.0
2015-10-12 13:25:00,70.11,70.16,70.1,70.12,5856.0,49.5896,49.625,49.5825,49.5967,5856.0
2015-10-12 13:30:00,70.11,70.11,70.05,70.08,8657.0,49.5896,49.5896,49.5472,49.5684,8657.0
2015-10-12 13:35:00,70.08,70.08,69.88,69.88,8627.0,49.5684,49.5684,49.4269,49.4269,8627.0
2015-10-12 13:40:00,69.9,70.02,69.89,69.98,14470.0,49.4411,49.5259,49.434,49.4977,14470.0
2015-10-12 13:45:00,69.97,69.97,69.84,69.88,10478.0,49.4906,49.4906,49.3986,49.4269,10478.0
2015-10-12 13:50:00,69.88,69.88,69.81,69.85,8278.0,49.4269,49.4269,49.3774,49.4057,8278.0
2015-10-12 13:55:00,69.82,69.88,69.82,69.86,6474.0,49.3845,49.4269,49.3845,49.4128,6474.0
2015-10-12 14:00:00,69.84,69.86,69.8,69.86,5805.0,49.3986,49.4128,49.3703,49.4128,5805.0
2015-10-12 14:05:00,69.84,69.86,69.82,69.82,10451.0,49.3986,49.4128,49.3845,49.3845,10451.0
2015-10-12 14:10:00,69.83,69.84,69.73,69.8,15945.0,49.3916,49.3986,49.3208,49.3703,15945.0
2015-10-12 14:15:00,69.8,69.83,69.79,69.83,4050.0,49.3703,49.3916,49.3633,49.3916,4050.0
2015-10-12 14:20:00,69.83,69.9,69.82,69.9,17905.0,49.3916,49.4411,49.3845,49.4411,17905.0
2015-10-12 14:25:00,69.91,69.93,69.87,69.92,8344.0,49.4481,49.4623,49.4199,49.4552,8344.0
2015-10-12 14:30:00,69.92,69.98,69.91,69.95,11510.0,49.4552,49.4977,49.4481,49.4764,11510.0
2015-10-12 14:35:00,69.95,70.03,69.95,70.0,16922.0,49.4764,49.533,49.4764,49.5118,16922.0
2015-10-12 14:40:00,70.01,70.04,69.99,70.02,11300.0,49.5189,49.5401,49.5047,49.5259,11300.0
2015-10-12 14:45:00,70.02,70.05,69.98,70.02,8721.0,49.5259,49.5472,49.4977,49.5259,8721.0
2015-10-12 14:50:00,70.02,70.08,70.02,70.04,13700.0,49.5259,49.5684,49.5259,49.5401,13700.0
2015-10-12 14:55:00,70.04,70.07,70.02,70.03,31539.0,49.5401,49.5613,49.5259,49.533,31539.0
2015-10-12 15:00:00,70.03,70.06,70.01,70.02,8295.0,49.533,49.5542,49.5189,49.5259,8295.0
2015-10-12 15:05:00,70.02,70.03,69.95,69.99,18088.0,49.5259,49.533,49.4764,49.5047,18088.0
2015-10-12 15:10:00,69.99,70.03,69.93,69.93,18250.0,49.5047,49.533,49.4623,49.4623,18250.0
2015-10-12 15:15:00,69.93,69.99,69.9,69.94,28525.0,49.4623,49.5047,49.4411,49.4694,28525.0
2015-10-12 15:20:00,69.94,70.0,69.92,69.94,25070.0,49.4694,49.5118,49.4552,49.4694,25070.0
2015-10-12 15:25:00,69.95,69.98,69.93,69.97,10176.0,49.4764,49.4977,49.4623,49.4906,10176.0
2015-10-12 15:30:00,69.98,69.98,69.9,69.94,15934.0,49.4977,49.4977,49.4411,49.4694,15934.0
2015-10-12 15:35:00,69.92,69.94,69.9,69.92,14802.0,49.4552,49.4694,49.4411,49.4552,14802.0
2015-10-12 15:40:00,69.9,69.99,69.9,69.97,25668.0,49.4411,49.5047,49.4411,49.4906,25668.0
2015-10-12 15:45:00,69.98,70.0,69.93,69.94,27321.0,49.4977,49.5118,49.4623,49.4694,27321.0
2015-10-12 15:50:00,69.95,69.97,69.94,69.95,33925.0,49.4764,49.4906,49.4694,49.4764,33925.0
2015-10-12 15:55:00,69.95,69.99,69.93,69.99,55844.0,49.4764,49.5047,49.4623,49.5047,55844.0
2015-10-13 09:30:00,69.59,70.22,69.5,70.22,30354.0,49.2218,49.6674,49.1581,49.6674,30354.0
2015-10-13 09:35:00,70.15,70.15,69.8,70.04,3205.0,49.6179,49.6179,49.3703,49.5401,3205.0
2015-10-13 09:40:00,70.03,70.48,70.03,70.44,22139.0,49.533,49.8513,49.533,49.823,22139.0
2015-10-13 09:45:00,70.48,70.48,70.27,70.27,12666.0,49.8513,49.8513,49.7028,49.7028,12666.0
2015-10-13 09:50:00,70.31,70.44,70.28,70.41,10700.0,49.7311,49.823,49.7098,49.8018,10700.0
2015-10-13 09:55:00,70.38,70.42,70.28,70.32,15664.0,49.7806,49.8089,49.7098,49.7381,15664.0
2015-10-13 10:00:00,70.32,70.4,70.29,70.36,19129.0,49.7381,49.7947,49.7169,49.7664,19129.0
2015-10-13 10:05:00,70.35,70.41,70.28,70.41,20575.0,49.7594,49.8018,49.7098,49.8018,20575.0
2015-10-13 10:10:00,70.41,70.48,70.37,70.47,24352.0,49.8018,49.8513,49.7735,49.8442,24352.0
2015-10-13 10:15:00,70.45,70.47,70.38,70.4,22423.0,49.8301,49.8442,49.7806,49.7947,22423.0
2015-10-13 10:20:00,70.43,70.47,70.41,70.46,4652.0,49.8159,49.8442,49.8018,49.8372,4652.0
2015-10-13 10:25:00,70.48,70.53,70.46,70.51,15725.0,49.8513,49.8867,49.8372,49.8725,15725.0
2015-10-13 10:30:00,70.53,70.57,70.52,70.57,7027.0,49.8867,49.915,49.8796,49.915,7027.0
2015-10-13 10:35:00,70.57,70.62,70.57,70.57,8014.0,49.915,49.9503,49.915,49.915,8014.0
2015-10-13 10:40:00,70.55,70.57,70.52,70.56,5194.0,49.9008,49.915,49.8796,49.9079,5194.0
2015-10-13 10:45:00,70.56,70.61,70.54,70.58,11222.0,49.9079,49.9433,49.8938,49.922,11222.0
2015-10-13 10:50:00,70.58,70.72,70.58,70.72,73104.0,49.922,50.0211,49.922,50.0211,73104.0
2015-10-13 10:55:00,70.72,70.82,70.69,70.73,24881.0,50.0211,50.0918,49.9998,50.0281,24881.0
2015-10-13 11:00:00,70.71,70.8,70.69,70.71,15231.0,50.014,50.0777,49.9998,50.014,15231.0
2015-10-13 11:05:00,70.71,70.75,70.69,70.73,9581.0,50.014,50.0423,49.9998,50.0281,9581.0
2015-10-13 11:10:00,70.71,70.81,70.7,70.79,17317.0,50.014,50.0847,50.0069,50.0706,17317.0
2015-10-13 11:15:00,70.79,70.85,70.76,70.77,29992.0,50.0706,50.113,50.0494,50.0564,29992.0
2015-10-13 11:20:00,70.8,70.81,70.76,70.79,33160.0,50.0777,50.0847,50.0494,50.0706,33160.0
2015-10-13 11:25:00,70.77,70.79,70.75,70.77,10633.0,50.0564,50.0706,50.0423,50.0564,10633.0
2015-10-13 11:30:00,70.77,70.77,70.63,70.73,17596.0,50.0564,50.0564,49.9574,50.0281,17596.0
2015-10-13 11:35:00,70.72,70.76,70.65,70.7,18316.0,50.0211,50.0494,49.9716,50.0069,18316.0
2015-10-13 11:40:00,70.7,70.71,70.64,70.7,15284.0,50.0069,50.014,49.9645,50.0069,15284.0
2015-10-13 11:45:00,70.7,70.75,70.68,70.75,7909.0,50.0069,50.0423,49.9928,50.0423,7909.0
2015-10-13 11:50:00,70.72,70.75,70.68,70.71,5317.0,50.0211,50.0423,49.9928,50.014,5317.0
2015-10-13 11:55:00,70.71,70.72,70.69,70.7,5634.0,50.014,50.0211,49.9998,50.0069,5634.0
2015-10-13 12:00:00,70.7,70.72,70.68,70.69,20970.0,50.0069,50.0211,49.9928,49.9998,20970.0
2015-10-13 12:05:00,70.69,70.69,70.65,70.68,11649.0,49.9998,49.9998,49.9716,49.9928,11649.0
2015-10-13 12:10:00,70.68,70.7,70.66,70.7,8514.0,49.9928,50.0069,49.9786,50.0069,8514.0
2015-10-13 12:15:00,70.69,70.73,70.69,70.69,6000.0,49.9998,50.0281,49.9998,49.9998,6000.0
2015-10-13 12:20:00,70.69,70.69,70.65,70.66,7703.0,49.9998,49.9998,49.9716,49.9786,7703.0
2015-10-13 12:25:00,70.65,70.69,70.64,70.66,13043.0,49.9716,49.9998,49.9645,49.9786,13043.0
2015-10-13 12:30:00,70.67,70.69,70.66,70.67,15009.0,49.9857,49.9998,49.9786,49.9857,15009.0
2015-10-13 12:35:00,70.67,70.68,70.57,70.57,7639.0,49.9857,49.9928,49.915,49.915,7639.0
2015-10-13 12:40:00,70.56,70.57,70.5,70.52,11874.0,49.9079,49.915,49.8655,49.8796,11874.0
2015-10-13 12:45:00,70.51,70.54,70.47,70.5,11386.0,49.8725,49.8938,49.8442,49.8655,11386.0
2015-10-13 12:50:00,70.48,70.48,70.43,70.46,1600.0,49.8513,49.8513,49.8159,49.8372,1600.0
2015-10-13 12:55:00,70.46,70.5,70.42,70.44,4122.0,49.8372,49.8655,49.8089,49.823,4122.0
2015-10-13 13:00:00,70.42,70.44,70.4,70.41,8568.0,49.8089,49.823,49.7947,49.8018,8568.0
2015-10-13 13:05:00,70.4,70.4,70.36,70.39,6000.0,49.7947,49.7947,49.7664,49.7877,6000.0
2015-10-13 13:10:00,70.39,70.44,70.38,70.42,7800.0,49.7877,49.823,49.7806,49.8089,7800.0
2015-10-13 13:15:00,70.41,70.52,70.41,70.52,4252.0,49.8018,49.8796,49.8018,49.8796,4252.0
2015-10-13 13:20:00,70.55,70.55,70.45,70.45,5156.0,49.9008,49.9008,49.8301,49.8301,5156.0
2015-10-13 13:25:00,70.44,70.54,70.43,70.52,2886.0,49.823,49.8938,49.8159,49.8796,2886.0
2015-10-13 13:30:00,70.53,70.53,70.42,70.45,4703.0,49.8867,49.8867,49.8089,49.8301,4703.0
2015-10-13 13:35:00,70.45,70.53,70.42,70.49,5849.0,49.8301,49.8867,49.8089,49.8584,5849.0
2015-10-13 13:40:00,70.5,70.53,70.49,70.52,5730.0,49.8655,49.8867,49.8584,49.8796,5730.0
2015-10-13 13:45:00,70.53,70.65,70.53,70.59,26349.0,49.8867,49.9716,49.8867,49.9291,26349.0
2015-10-13 13:50:00,70.57,70.59,70.5,70.58,11154.0,49.915,49.9291,49.8655,49.922,11154.0
2015-10-13 13:55:00,70.56,70.63,70.54,70.57,14446.0,49.9079,49.9574,49.8938,49.915,14446.0
2015-10-13 14:00:00,70.56,70.58,70.49,70.52,16215.0,49.9079,49.922,49.8584,49.8796,16215.0
2015-10-13 14:05:00,70.52,70.62,70.48,70.58,17044.0,49.8796,49.9503,49.8513,49.922,17044.0
2015-10-13 14:10:00,70.6,70.69,70.57,70.69,19750.0,49.9362,49.9998,49.915,49.9998,19750.0
2015-10-13 14:15:00,70.68,70.71,70.62,70.65,21963.0,49.9928,50.014,49.9503,49.9716,21963.0
2015-10-13 14:20:00,70.66,70.67,70.51,70.54,11824.0,49.9786,49.9857,49.8725,49.8938,11824.0
2015-10-13 14:25:00,70.51,70.58,70.51,70.55,5934.0,49.8725,49.922,49.8725,49.9008,5934.0
2015-10-13 14:30:00,70.53,70.57,70.52,70.57,13896.0,49.8867,49.915,49.8796,49.915,13896.0
2015-10-13 14:35:00,70.54,70.59,70.54,70.57,3701.0,49.8938,49.9291,49.8938,49.915,3701.0
2015-10-13 14:40:00,70.57,70.59,70.52,70.53,7494.0,49.915,49.9291,49.8796,49.8867,7494.0
2015-10-13 14:45:00,70.53,70.59,70.53,70.58,12652.0,49.8867,49.9291,49.8867,49.922,12652.0
2015-10-13 14:50:00,70.58,70.58,70.53,70.55,7790.0,49.922,49.922,49.8867,49.9008,7790.0
2015-10-13 14:55:00,70.56,70.58,70.52,70.55,8366.0,49.9079,49.922,49.8796,49.9008,8366.0
2015-10-13 15:00:00,70.55,70.56,70.51,70.55,11894.0,49.9008,49.9079,49.8725,49.9008,11894.0
2015-10-13 15:05:00,70.54,70.56,70.53,70.55,9798.0,49.8938,49.9079,49.8867,49.9008,9798.0
2015-10-13 15:10:00,70.55,70.62,70.54,70.57,9369.0,49.9008,49.9503,49.8938,49.915,9369.0
2015-10-13 15:15:00,70.56,70.57,70.48,70.52,24509.0,49.9079,49.915,49.8513,49.8796,24509.0
2015-10-13 15:20:00,70.52,70.55,70.5,70.5,18758.0,49.8796,49.9008,49.8655,49.8655,18758.0
2015-10-13 15:25:00,70.5,70.5,70.38,70.42,20398.0,49.8655,49.8655,49.7806,49.8089,20398.0
2015-10-13 15:30:00,70.4,70.41,70.32,70.32,18839.0,49.7947,49.8018,49.7381,49.7381,18839.0
2015-10-13 15:35:00,70.32,70.32,70.26,70.28,15143.0,49.7381,49.7381,49.6957,49.7098,15143.0
2015-10-13 15:40:00,70.29,70.33,70.27,70.29,17686.0,49.7169,49.7452,49.7028,49.7169,17686.0
2015-10-13 15:45:00,70.28,70.32,70.22,70.31,31755.0,49.7098,49.7381,49.6674,49.7311,31755.0
2015-10-13 15:50:00,70.33,70.47,70.31,70.43,22922.0,49.7452,49.8442,49.7311,49.8159,22922.0
2015-10-13 15:55:00,70.42,70.52,70.41,70.49,86501.0,49.8089,49.8796,49.8018,49.8584,86501.0
2015-10-14 09:30:00,70.66,70.86,70.49,70.49,16580.0,49.9786,50.1201,49.8584,49.8584,16580.0
2015-10-14 09:35:00,70.47,70.58,70.4,70.41,5432.0,49.8442,49.922,49.7947,49.8018,5432.0
2015-10-14 09:40:00,70.36,70.55,70.3,70.5,4006.0,49.7664,49.9008,49.724,49.8655,4006.0
2015-10-14 09:45:00,70.41,70.41,70.35,70.35,2731.0,49.8018,49.8018,49.7594,49.7594,2731.0
2015-10-14 09:50:00,70.33,70.41,70.25,70.39,4464.0,49.7452,49.8018,49.6886,49.7877,4464.0
2015-10-14 09:55:00,70.39,70.61,70.23,70.35,24872.0,49.7877,49.9433,49.6745,49.7594,24872.0
2015-10-14 10:00:00,70.35,70.47,70.34,70.46,2200.0,49.7594,49.8442,49.7523,49.8372,2200.0
2015-10-14 10:05:00,70.45,70.48,70.35,70.43,3200.0,49.8301,49.8513,49.7594,49.8159,3200.0
2015-10-14 10:10:00,70.45,70.45,70.3,70.36,2900.0,49.8301,49.8301,49.724,49.7664,2900.0
2015-10-14 10:15:00,70.34,70.44,70.34,70.44,3339.0,49.7523,49.823,49.7523,49.823,3339.0
2015-10-14 10:20:00,70.41,70.47,70.37,70.38,4151.0,49.8018,49.8442,49.7735,49.7806,4151.0
2015-10-14 10:25:00,70.38,70.42,70.34,70.37,1792.0,49.7806,49.8089,49.7523,49.7735,1792.0
2015-10-14 10:30:00,70.34,70.34,70.2,70.27,8970.0,49.7523,49.7523,49.6533,49.7028,8970.0
2015-10-14 10:35:00,70.28,70.28,70.16,70.18,3000.0,49.7098,49.7098,49.625,49.6391,3000.0
2015-10-14 10:40:00,70.2,70.23,70.19,70.19,1828.0,49.6533,49.6745,49.6462,49.6462,1828.0
2015-10-14 10:45:00,70.19,70.24,70.12,70.15,3281.0,49.6462,49.6816,49.5967,49.6179,3281.0
2015-10-14 10:50:00,70.15,70.23,70.15,70.21,4272.0,49.6179,49.6745,49.6179,49.6603,4272.0
2015-10-14 10:55:00,70.19,70.26,70.19,70.21,2060.0,49.6462,49.6957,49.6462,49.6603,2060.0
2015-10-14 11:00:00,70.2,70.22,70.14,70.14,2668.0,49.6533,49.6674,49.6108,49.6108,2668.0
2015-10-14 11:05:00,70.12,70.13,70.05,70.05,6555.0,49.5967,49.6038,49.5472,49.5472,6555.0
2015-10-14 11:10:00,70.03,70.03,69.96,69.97,2237.0,49.533,49.533,49.4835,49.4906,2237.0
2015-10-14 11:15:00,69.97,69.98,69.87,69.9,8922.0,49.4906,49.4977,49.4199,49.4411,8922.0
2015-10-14 11:20:00,69.89,69.97,69.88,69.97,21772.0,49.434,49.4906,49.4269,49.4906,21772.0
2015-10-14 11:25:00,69.99,69.99,69.91,69.96,23549.0,49.5047,49.5047,49.4481,49.4835,23549.0
2015-10-14 11:30:00,69.98,70.02,69.94,70.0,25650.0,49.4977,49.5259,49.4694,49.5118,25650.0
2015-10-14 11:35:00,70.01,70.08,69.98,70.08,14710.0,49.5189,49.5684,49.4977,49.5684,14710.0
2015-10-14 11:40:00,70.1,70.17,70.1,70.15,7050.0,49.5825,49.632,49.5825,49.6179,7050.0
2015-10-14 11:45:00,70.15,70.24,70.12,70.21,12857.0,49.6179,49.6816,49.5967,49.6603,12857.0
2015-10-14 11:50:00,70.2,70.26,70.17,70.23,4379.0,49.6533,49.6957,49.632,49.6745,4379.0
2015-10-14 11:55:00,70.23,70.33,70.22,70.33,4002.0,49.6745,49.7452,49.6674,49.7452,4002.0
2015-10-14 12:00:00,70.33,70.55,70.33,70.42,15553.0,49.7452,49.9008,49.7452,49.8089,15553.0
2015-10-14 12:05:00,70.42,70.42,70.34,70.42,13024.0,49.8089,49.8089,49.7523,49.8089,13024.0
2015-10-14 12:10:00,70.42,70.5,70.42,70.49,11330.0,49.8089,49.8655,49.8089,49.8584,11330.0
2015-10-14 12:15:00,70.49,70.52,70.46,70.5,9000.0,49.8584,49.8796,49.8372,49.8655,9000.0
2015-10-14 12:20:00,70.48,70.51,70.34,70.41,8912.0,49.8513,49.8725,49.7523,49.8018,8912.0
2015-10-14 12:25:00,70.37,70.37,70.27,70.29,3107.0,49.7735,49.7735,49.7028,49.7169,3107.0
2015-10-14 12:30:00,70.3,70.43,70.27,70.42,3440.0,49.724,49.8159,49.7028,49.8089,3440.0
2015-10-14 12:35:00,70.4,70.45,70.33,70.41,8997.0,49.7947,49.8301,49.7452,49.8018,8997.0
2015-10-14 12:40:00,70.46,70.51,70.43,70.43,2400.0,49.8372,49.8725,49.8159,49.8159,2400.0
2015-10-14 12:45:00,70.45,70.47,70.4,70.42,5242.0,49.8301,49.8442,49.7947,49.8089,5242.0
2015-10-14 12:50:00,70.42,70.49,70.41,70.47,4385.0,49.8089,49.8584,49.8018,49.8442,4385.0
2015-10-14 12:55:00,70.47,70.52,70.43,70.43,2202.0,49.8442,49.8796,49.8159,49.8159,2202.0
2015-10-14 13:00:00,70.45,70.52,70.44,70.49,10670.0,49.8301,49.8796,49.823,49.8584,10670.0
2015-10-14 13:05:00,70.49,70.52,70.47,70.51,5499.0,49.8584,49.8796,49.8442,49.8725,5499.0
2015-10-14 13:10:00,70.51,70.52,70.47,70.5,5500.0,49.8725,49.8796,49.8442,49.8655,5500.0
2015-10-14 13:15:00,70.5,70.55,70.47,70.51,10350.0,49.8655,49.9008,49.8442,49.8725,10350.0
2015-10-14 13:20:00,70.49,70.51,70.47,70.51,4487.0,49.8584,49.8725,49.8442,49.8725,4487.0
2015-10-14 13:25:00,70.49,70.64,70.49,70.63,7262.0,49.8584,49.9645,49.8584,49.9574,7262.0
2015-10-14 13:30:00,70.63,70.67,70.54,70.65,14830.0,49.9574,49.9857,49.8938,49.9716,14830.0
2015-10-14 13:35:00,70.66,70.67,70.59,70.59,9531.0,49.9786,49.9857,49.9291,49.9291,9531.0
2015-10-14 13:40:00,70.59,70.66,70.57,70.61,5336.0,49.9291,49.9786,49.915,49.9433,5336.0
2015-10-14 13:45:00,70.61,70.69,70.61,70.67,5559.0,49.9433,49.9998,49.9433,49.9857,5559.0
2015-10-14 13:50:00,70.62,70.65,70.58,70.6,3300.0,49.9503,49.9716,49.922,49.9362,3300.0
2015-10-14 13:55:00,70.6,70.6,70.48,70.51,3300.0,49.9362,49.9362,49.8513,49.8725,3300.0
2015-10-14 14:00:00,70.51,70.58,70.42,70.42,5391.0,49.8725,49.922,49.8089,49.8089,5391.0
2015-10-14 14:05:00,70.42,70.44,70.3,70.31,8518.0,49.8089,49.823,49.724,49.7311,8518.0
2015-10-14 14:10:00,70.3,70.42,70.28,70.38,8306.0,49.724,49.8089,49.7098,49.7806,8306.0
2015-10-14 14:15:00,70.38,70.39,70.36,70.39,4442.0,49.7806,49.7877,49.7664,49.7877,4442.0
2015-10-14 14:20:00,70.39,70.44,70.27,70.33,8695.0,49.7877,49.823,49.7028,49.7452,8695.0
2015-10-14 14:25:00,70.34,70.35,70.22,70.32,11455.0,49.7523,49.7594,49.6674,49.7381,11455.0
2015-10-14 14:30:00,70.33,70.37,70.29,70.32,10890.0,49.7452,49.7735,49.7169,49.7381,10890.0
2015-10-14 14:35:00,70.34,70.34,70.16,70.22,4200.0,49.7523,49.7523,49.625,49.6674,4200.0
2015-10-14 14:40:00,70.22,70.22,70.14,70.17,1800.0,49.6674,49.6674,49.6108,49.632,1800.0
2015-10-14 14:45:00,70.18,70.26,70.14,70.26,12000.0,49.6391,49.6957,49.6108,49.6957,12000.0
2015-10-14 14:50:00,70.25,70.28,70.2,70.21,7525.0,49.6886,49.7098,49.6533,49.6603,7525.0
2015-10-14 14:55:00,70.21,70.24,70.17,70.24,8721.0,49.6603,49.6816,49.632,49.6816,8721.0
2015-10-14 15:00:00,70.21,70.27,70.2,70.27,9192.0,49.6603,49.7028,49.6533,49.7028,9192.0
2015-10-14 15:05:00,70.27,70.36,70.22,70.34,9935.0,49.7028,49.7664,49.6674,49.7523,9935.0
2015-10-14 15:10:00,70.34,70.47,70.33,70.43,20628.0,49.7523,49.8442,49.7452,49.8159,20628.0
2015-10-14 15:15:00,70.42,70.45,70.32,70.32,15933.0,49.8089,49.8301,49.7381,49.7381,15933.0
2015-10-14 15:20:00,70.32,70.34,70.24,70.29,7564.0,49.7381,49.7523,49.6816,49.7169,7564.0
2015-10-14 15:25:00,70.28,70.31,70.25,70.28,7500.0,49.7098,49.7311,49.6886,49.7098,7500.0
2015-10-14 15:30:00,70.3,70.37,70.29,70.34,14879.0,49.724,49.7735,49.7169,49.7523,14879.0
2015-10-14 15:35:00,70.34,70.36,70.27,70.29,13649.0,49.7523,49.7664,49.7028,49.7169,13649.0
2015-10-14 15:40:00,70.28,70.3,70.22,70.23,17026.0,49.7098,49.724,49.6674,49.6745,17026.0
2015-10-14 15:45:00,70.22,70.22,70.12,70.12,22821.0,49.6674,49.6674,49.5967,49.5967,22821.0
2015-10-14 15:50:00,70.12,70.13,70.0,70.02,32097.0,49.5967,49.6038,49.5118,49.5259,32097.0
2015-10-14 15:55:00,70.0,70.27,70.0,70.25,115448.0,49.5118,49.7028,49.5118,49.6886,115448.0
2015-10-15 09:30:00,70.32,70.73,70.32,70.5,14762.0,49.7381,50.0281,49.7381,49.8655,14762.0
2015-10-15 09:35:00,70.41,70.71,70.41,70.7,3278.0,49.8018,50.014,49.8018,50.0069,3278.0
2015-10-15 09:40:00,70.67,70.76,70.65,70.76,5027.0,49.9857,50.0494,49.9716,50.0494,5027.0
2015-10-15 09:45:00,70.78,70.84,70.66,70.84,3380.0,50.0635,50.1059,49.9786,50.1059,3380.0
2015-10-15 09:50:00,70.84,70.9,70.74,70.74,4100.0,50.1059,50.1484,50.0352,50.0352,4100.0
2015-10-15 09:55:00,70.71,70.75,70.67,70.7,1900.0,50.014,50.0423,49.9857,50.0069,1900.0
2015-10-15 10:00:00,70.68,70.82,70.67,70.82,4199.0,49.9928,50.0918,49.9857,50.0918,4199.0
2015-10-15 10:05:00,70.8,70.89,70.76,70.87,4462.0,50.0777,50.1413,50.0494,50.1272,4462.0
2015-10-15 10:10:00,70.88,70.98,70.88,70.98,2600.0,50.1342,50.205,50.1342,50.205,2600.0
2015-10-15 10:15:00,70.95,70.98,70.92,70.92,3200.0,50.1837,50.205,50.1625,50.1625,3200.0
2015-10-15 10:20:00,70.92,71.0,70.9,70.99,4629.0,50.1625,50.2191,50.1484,50.212,4629.0
2015-10-15 10:25:00,70.97,70.98,70.92,70.95,3110.0,50.1979,50.205,50.1625,50.1837,3110.0
2015-10-15 10:30:00,70.97,71.0,70.92,70.94,3626.0,50.1979,50.2191,50.1625,50.1767,3626.0
2015-10-15 10:35:00,70.94,70.98,70.93,70.94,3450.0,50.1767,50.205,50.1696,50.1767,3450.0
2015-10-15 10:40:00,70.95,71.09,70.93,71.09,31674.0,50.1837,50.2828,50.1696,50.2828,31674.0
2015-10-15 10:45:00,71.07,71.19,71.06,71.17,6928.0,50.2686,50.3535,50.2616,50.3394,6928.0
2015-10-15 10:50:00,71.17,71.18,71.13,71.13,633.0,50.3394,50.3464,50.3111,50.3111,633.0
2015-10-15 10:55:00,71.14,71.26,71.12,71.15,23907.0,50.3181,50.403,50.304,50.3252,23907.0
2015-10-15 11:00:00,71.11,71.34,71.1,71.24,15865.0,50.2969,50.4596,50.2898,50.3889,15865.0
2015-10-15 11:05:00,71.2,71.22,71.12,71.17,1999.0,50.3606,50.3747,50.304,50.3394,1999.0
2015-10-15 11:10:00,71.13,71.16,71.06,71.09,5560.0,50.3111,50.3323,50.2616,50.2828,5560.0
2015-10-15 11:15:00,71.1,71.11,71.06,71.11,2181.0,50.2898,50.2969,50.2616,50.2969,2181.0
2015-10-15 11:20:00,71.11,71.12,71.06,71.08,2556.0,50.2969,50.304,50.2616,50.2757,2556.0
2015-10-15 11:25:00,71.11,71.16,71.11,71.16,3185.0,50.2969,50.3323,50.2969,50.3323,3185.0
2015-10-15 11:30:00,71.14,71.14,71.08,71.12,2200.0,50.3181,50.3181,50.2757,50.304,2200.0
2015-10-15 11:35:00,71.08,71.14,71.08,71.12,3674.0,50.2757,50.3181,50.2757,50.304,3674.0
2015-10-15 11:40:00,71.11,71.2,71.11,71.16,5542.0,50.2969,50.3606,50.2969,50.3323,5542.0
2015-10-15 11:45:00,71.16,71.24,71.16,71.19,9947.0,50.3323,50.3889,50.3323,50.3535,9947.0
2015-10-15 11:50:00,71.12,71.14,71.08,71.14,2296.0,50.304,50.3181,50.2757,50.3181,2296.0
2015-10-15 11:55:00,71.17,71.28,71.13,71.26,8761.0,50.3394,50.4172,50.3111,50.403,8761.0
2015-10-15 12:00:00,71.23,71.25,71.2,71.24,6442.0,50.3818,50.3959,50.3606,50.3889,6442.0
2015-10-15 12:05:00,71.23,71.26,71.21,71.26,4600.0,50.3818,50.403,50.3676,50.403,4600.0
2015-10-15 12:10:00,71.26,71.26,71.22,71.22,3564.0,50.403,50.403,50.3747,50.3747,3564.0
2015-10-15 12:15:00,71.23,71.27,71.21,71.27,4119.0,50.3818,50.4101,50.3676,50.4101,4119.0
2015-10-15 12:20:00,71.27,71.31,71.24,71.31,3400.0,50.4101,50.4384,50.3889,50.4384,3400.0
2015-10-15 12:25:00,71.3,71.3,71.23,71.23,2969.0,50.4313,50.4313,50.3818,50.3818,2969.0
2015-10-15 12:30:00,71.23,71.27,71.17,71.17,2103.0,50.3818,50.4101,50.3394,50.3394,2103.0
2015-10-15 12:35:00,71.16,71.25,71.16,71.25,2300.0,50.3323,50.3959,50.3323,50.3959,2300.0
2015-10-15 12:40:00,71.22,71.25,71.18,71.25,3785.0,50.3747,50.3959,50.3464,50.3959,3785.0
2015-10-15 12:45:00,71.23,71.23,71.16,71.19,1000.0,50.3818,50.3818,50.3323,50.3535,1000.0
2015-10-15 12:50:00,71.19,71.2,71.13,71.19,7728.0,50.3535,50.3606,50.3111,50.3535,7728.0
2015-10-15 12:55:00,71.17,71.2,71.1,71.18,23593.0,50.3394,50.3606,50.2898,50.3464,23593.0
2015-10-15 13:00:00,71.17,71.2,71.14,71.2,2786.0,50.3394,50.3606,50.3181,50.3606,2786.0
2015-10-15 13:05:00,71.22,71.24,71.16,71.18,5763.0,50.3747,50.3889,50.3323,50.3464,5763.0
2015-10-15 13:10:00,71.18,71.21,71.14,71.19,20587.0,50.3464,50.3676,50.3181,50.3535,20587.0
2015-10-15 13:15:00,71.18,71.19,71.13,71.17,20213.0,50.3464,50.3535,50.3111,50.3394,20213.0
2015-10-15 13:20:00,71.15,71.18,71.12,71.16,6522.0,50.3252,50.3464,50.304,50.3323,6522.0
2015-10-15 13:25:00,71.16,71.19,71.14,71.14,4050.0,50.3323,50.3535,50.3181,50.3181,4050.0
2015-10-15 13:30:00,71.15,71.17,71.13,71.17,9003.0,50.3252,50.3394,50.3111,50.3394,9003.0
2015-10-15 13:35:00,71.17,71.2,71.16,71.2,2500.0,50.3394,50.3606,50.3323,50.3606,2500.0
2015-10-15 13:40:00,71.19,71.28,71.18,71.28,15715.0,50.3535,50.4172,50.3464,50.4172,15715.0
2015-10-15 13:45:00,71.27,71.3,71.22,71.24,5000.0,50.4101,50.4313,50.3747,50.3889,5000.0
2015-10-15 13:50:00,71.25,71.25,71.15,71.24,8323.0,50.3959,50.3959,50.3252,50.3889,8323.0
2015-10-15 13:55:00,71.23,71.23,71.16,71.18,6396.0,50.3818,50.3818,50.3323,50.3464,6396.0
2015-10-15 14:00:00,71.19,71.2,71.16,71.2,4900.0,50.3535,50.3606,50.3323,50.3606,4900.0
2015-10-15 14:05:00,71.2,71.2,71.15,71.18,7005.0,50.3606,50.3606,50.3252,50.3464,7005.0
2015-10-15 14:10:00,71.18,71.18,71.12,71.16,9449.0,50.3464,50.3464,50.304,50.3323,9449.0
2015-10-15 14:15:00,71.16,71.3,71.16,71.28,20050.0,50.3323,50.4313,50.3323,50.4172,20050.0
2015-10-15 14:20:00,71.28,71.3,71.23,71.27,12200.0,50.4172,50.4313,50.3818,50.4101,12200.0
2015-10-15 14:25:00,71.27,71.34,71.25,71.3,13896.0,50.4101,50.4596,50.3959,50.4313,13896.0
2015-10-15 14:30:00,71.3,71.3,71.22,71.25,10016.0,50.4313,50.4313,50.3747,50.3959,10016.0
2015-10-15 14:35:00,71.24,71.25,71.21,71.24,13599.0,50.3889,50.3959,50.3676,50.3889,13599.0
2015-10-15 14:40:00,71.24,71.25,71.22,71.24,12100.0,50.3889,50.3959,50.3747,50.3889,12100.0
2015-10-15 14:45:00,71.23,71.24,71.15,71.2,8312.0,50.3818,50.3889,50.3252,50.3606,8312.0
2015-10-15 14:50:00,71.19,71.19,71.05,71.05,10610.0,50.3535,50.3535,50.2545,50.2545,10610.0
2015-10-15 14:55:00,71.05,71.06,70.97,70.99,10120.0,50.2545,50.2616,50.1979,50.212,10120.0
2015-10-15 15:00:00,70.97,71.01,70.97,71.0,24100.0,50.1979,50.2262,50.1979,50.2191,24100.0
2015-10-15 15:05:00,70.99,71.01,70.95,70.99,15157.0,50.212,50.2262,50.1837,50.212,15157.0
2015-10-15 15:10:00,71.0,71.02,70.98,71.01,50669.0,50.2191,50.2333,50.205,50.2262,50669.0
2015-10-15 15:15:00,71.01,71.02,70.98,71.0,10900.0,50.2262,50.2333,50.205,50.2191,10900.0
2015-10-15 15:20:00,71.01,71.1,71.01,71.06,19273.0,50.2262,50.2898,50.2262,50.2616,19273.0
2015-10-15 15:25:00,71.08,71.1,71.05,71.09,8104.0,50.2757,50.2898,50.2545,50.2828,8104.0
2015-10-15 15:30:00,71.09,71.14,71.09,71.13,11130.0,50.2828,50.3181,50.2828,50.3111,11130.0
2015-10-15 15:35:00,71.13,71.13,71.09,71.09,10305.0,50.3111,50.3111,50.2828,50.2828,10305.0
2015-10-15 15:40:00,71.1,71.14,71.08,71.14,20438.0,50.2898,50.3181,50.2757,50.3181,20438.0
2015-10-15 15:45:00,71.14,71.23,71.13,71.2,24174.0,50.3181,50.3818,50.3111,50.3606,24174.0
2015-10-15 15:50:00,71.2,71.24,71.15,71.17,25563.0,50.3606,50.3889,50.3252,50.3394,25563.0
2015-10-15 15:55:00,71.16,71.2,71.15,71.19,49649.0,50.3323,50.3606,50.3252,50.3535,49649.0
2015-10-16 09:30:00,71.37,71.62,70.85,71.41,11790.0,50.4808,50.6576,50.113,50.5091,11790.0
2015-10-16 09:35:00,71.41,71.44,71.24,71.38,7110.0,50.5091,50.5303,50.3889,50.4879,7110.0
2015-10-16 09:40:00,71.39,71.5,71.26,71.5,9950.0,50.495,50.5728,50.403,50.5728,9950.0
2015-10-16 09:45:00,71.53,71.65,71.51,71.56,5861.0,50.594,50.6789,50.5798,50.6152,5861.0
2015-10-16 09:50:00,71.55,71.6,71.42,71.45,7209.0,50.6081,50.6435,50.5162,50.5374,7209.0
2015-10-16 09:55:00,71.45,71.53,71.38,71.4,6422.0,50.5374,50.594,50.4879,50.502,6422.0
2015-10-16 10:00:00,71.38,71.43,71.33,71.4,5924.0,50.4879,50.5233,50.4525,50.502,5924.0
2015-10-16 10:05:00,71.4,71.41,71.35,71.37,5490.0,50.502,50.5091,50.4667,50.4808,5490.0
2015-10-16 10:10:00,71.41,71.43,71.36,71.39,4166.0,50.5091,50.5233,50.4737,50.495,4166.0
2015-10-16 10:15:00,71.39,71.49,71.38,71.49,4309.0,50.495,50.5657,50.4879,50.5657,4309.0
2015-10-16 10:20:00,71.45,71.45,71.4,71.4,1600.0,50.5374,50.5374,50.502,50.502,1600.0
2015-10-16 10:25:00,71.4,71.44,71.34,71.34,11888.0,50.502,50.5303,50.4596,50.4596,11888.0
2015-10-16 10:30:00,71.34,71.48,71.33,71.48,6418.0,50.4596,50.5586,50.4525,50.5586,6418.0
2015-10-16 10:35:00,71.49,71.53,71.48,71.53,4079.0,50.5657,50.594,50.5586,50.594,4079.0
2015-10-16 10:40:00,71.51,71.53,71.47,71.47,2115.0,50.5798,50.594,50.5516,50.5516,2115.0
2015-10-16 10:45:00,71.51,71.53,71.48,71.51,10587.0,50.5798,50.594,50.5586,50.5798,10587.0
2015-10-16 10:50:00,71.51,71.57,71.47,71.56,10208.0,50.5798,50.6223,50.5516,50.6152,10208.0
2015-10-16 10:55:00,71.56,71.64,71.54,71.64,5283.0,50.6152,50.6718,50.6011,50.6718,5283.0
2015-10-16 11:00:00,71.64,71.66,71.58,71.58,4566.0,50.6718,50.6859,50.6294,50.6294,4566.0
2015-10-16 11:05:00,71.54,71.6,71.54,71.57,4331.0,50.6011,50.6435,50.6011,50.6223,4331.0
2015-10-16 11:10:00,71.58,71.58,71.49,71.49,5594.0,50.6294,50.6294,50.5657,50.5657,5594.0
2015-10-16 11:15:00,71.49,71.57,71.48,71.56,5330.0,50.5657,50.6223,50.5586,50.6152,5330.0
2015-10-16 11:20:00,71.55,71.6,71.53,71.54,4713.0,50.6081,50.6435,50.594,50.6011,4713.0
2015-10-16 11:25:00,71.57,71.6,71.55,71.6,3422.0,50.6223,50.6435,50.6081,50.6435,3422.0
2015-10-16 11:30:00,71.57,71.65,71.57,71.57,3504.0,50.6223,50.6789,50.6223,50.6223,3504.0
2015-10-16 11:35:00,71.55,71.61,71.54,71.55,5977.0,50.6081,50.6506,50.6011,50.6081,5977.0
2015-10-16 11:40:00,71.54,71.66,71.51,71.64,11685.0,50.6011,50.6859,50.5798,50.6718,11685.0
2015-10-16 11:45:00,71.61,71.66,71.61,71.63,4644.0,50.6506,50.6859,50.6506,50.6647,4644.0
2015-10-16 11:50:00,71.69,71.69,71.64,71.68,4394.0,50.7072,50.7072,50.6718,50.7001,4394.0
2015-10-16 11:55:00,71.68,71.71,71.65,71.68,4740.0,50.7001,50.7213,50.6789,50.7001,4740.0
2015-10-16 12:00:00,71.68,71.7,71.58,71.59,7234.0,50.7001,50.7142,50.6294,50.6364,7234.0
2015-10-16 12:05:00,71.6,71.66,71.59,71.62,3449.0,50.6435,50.6859,50.6364,50.6576,3449.0
2015-10-16 12:10:00,71.66,71.68,71.62,71.65,4500.0,50.6859,50.7001,50.6576,50.6789,4500.0
2015-10-16 12:15:00,71.64,71.67,71.62,71.63,4493.0,50.6718,50.693,50.6576,50.6647,4493.0
2015-10-16 12:20:00,71.63,71.66,71.6,71.62,3250.0,50.6647,50.6859,50.6435,50.6576,3250.0
2015-10-16 12:25:00,71.63,71.68,71.59,71.65,6718.0,50.6647,50.7001,50.6364,50.6789,6718.0
2015-10-16 12:30:00,71.63,71.76,71.63,71.76,5723.0,50.6647,50.7567,50.6647,50.7567,5723.0
2015-10-16 12:35:00,71.75,71.77,71.71,71.71,4984.0,50.7496,50.7637,50.7213,50.7213,4984.0
2015-10-16 12:40:00,71.66,71.71,71.64,71.69,4361.0,50.6859,50.7213,50.6718,50.7072,4361.0
2015-10-16 12:45:00,71.69,71.7,71.64,71.67,9154.0,50.7072,50.7142,50.6718,50.693,9154.0
2015-10-16 12:50:00,71.64,71.74,71.61,71.63,20446.0,50.6718,50.7425,50.6506,50.6647,20446.0
2015-10-16 12:55:00,71.63,71.68,71.58,71.64,17212.0,50.6647,50.7001,50.6294,50.6718,17212.0
2015-10-16 13:00:00,71.64,71.64,71.53,71.53,3500.0,50.6718,50.6718,50.594,50.594,3500.0
2015-10-16 13:05:00,71.52,71.54,71.48,71.49,5659.0,50.5869,50.6011,50.5586,50.5657,5659.0
2015-10-16 13:10:00,71.5,71.52,71.47,71.47,1700.0,50.5728,50.5869,50.5516,50.5516,1700.0
2015-10-16 13:15:00,71.5,71.53,71.48,71.48,2445.0,50.5728,50.594,50.5586,50.5586,2445.0
2015-10-16 13:20:00,71.48,71.48,71.43,71.46,5268.0,50.5586,50.5586,50.5233,50.5445,5268.0
2015-10-16 13:25:00,71.47,71.48,71.42,71.44,4310.0,50.5516,50.5586,50.5162,50.5303,4310.0
2015-10-16 13:30:00,71.44,71.44,71.39,71.39,4305.0,50.5303,50.5303,50.495,50.495,4305.0
2015-10-16 13:35:00,71.4,71.48,71.4,71.42,3289.0,50.502,50.5586,50.502,50.5162,3289.0
2015-10-16 13:40:00,71.43,71.45,71.4,71.44,4600.0,50.5233,50.5374,50.502,50.5303,4600.0
2015-10-16 13:45:00,71.44,71.51,71.44,71.51,3325.0,50.5303,50.5798,50.5303,50.5798,3325.0
2015-10-16 13:50:00,71.5,71.52,71.45,71.49,10104.0,50.5728,50.5869,50.5374,50.5657,10104.0
2015-10-16 13:55:00,71.5,71.5,71.41,71.41,4288.0,50.5728,50.5728,50.5091,50.5091,4288.0
2015-10-16 14:00:00,71.41,71.43,71.37,71.43,14200.0,50.5091,50.5233,50.4808,50.5233,14200.0
2015-10-16 14:05:00,71.44,71.5,71.44,71.5,8806.0,50.5303,50.5728,50.5303,50.5728,8806.0
2015-10-16 14:10:00,71.52,71.52,71.48,71.5,5704.0,50.5869,50.5869,50.5586,50.5728,5704.0
2015-10-16 14:15:00,71.52,71.61,71.49,71.49,8341.0,50.5869,50.6506,50.5657,50.5657,8341.0
2015-10-16 14:20:00,71.5,71.52,71.46,71.47,9817.0,50.5728,50.5869,50.5445,50.5516,9817.0
2015-10-16 14:25:00,71.48,71.5,71.43,71.46,9966.0,50.5586,50.5728,50.5233,50.5445,9966.0
2015-10-16 14:30:00,71.46,71.51,71.44,71.46,7353.0,50.5445,50.5798,50.5303,50.5445,7353.0
2015-10-16 14:35:00,71.47,71.52,71.47,71.5,18738.0,50.5516,50.5869,50.5516,50.5728,18738.0
2015-10-16 14:40:00,71.5,71.58,71.45,71.58,11939.0,50.5728,50.6294,50.5374,50.6294,11939.0
2015-10-16 14:45:00,71.57,71.58,71.49,71.51,12320.0,50.6223,50.6294,50.5657,50.5798,12320.0
2015-10-16 14:50:00,71.48,71.51,71.4,71.4,9046.0,50.5586,50.5798,50.502,50.502,9046.0
2015-10-16 14:55:00,71.41,71.42,71.4,71.4,9780.0,50.5091,50.5162,50.502,50.502,9780.0
2015-10-16 15:00:00,71.4,71.44,71.39,71.41,24127.0,50.502,50.5303,50.495,50.5091,24127.0
2015-10-16 15:05:00,71.42,71.44,71.36,71.41,9880.0,50.5162,50.5303,50.4737,50.5091,9880.0
2015-10-16 15:10:00,71.4,71.41,71.34,71.35,17105.0,50.502,50.5091,50.4596,50.4667,17105.0
2015-10-16 15:15:00,71.34,71.34,71.27,71.31,12644.0,50.4596,50.4596,50.4101,50.4384,12644.0
2015-10-16 15:20:00,71.3,71.35,71.29,71.3,13682.0,50.4313,50.4667,50.4242,50.4313,13682.0
2015-10-16 15:25:00,71.31,71.39,71.29,71.36,14173.0,50.4384,50.495,50.4242,50.4737,14173.0
2015-10-16 15:30:00,71.36,71.49,71.36,71.45,20756.0,50.4737,50.5657,50.4737,50.5374,20756.0
2015-10-16 15:35:00,71.43,71.47,71.4,71.45,15133.0,50.5233,50.5516,50.502,50.5374,15133.0
2015-10-16 15:40:00,71.44,71.45,71.34,71.34,22756.0,50.5303,50.5374,50.4596,50.4596,22756.0
2015-10-16 15:45:00,71.34,71.35,71.27,71.29,28286.0,50.4596,50.4667,50.4101,50.4242,28286.0
2015-10-16 15:50:00,71.3,71.3,71.22,71.27,36006.0,50.4313,50.4313,50.3747,50.4101,36006.0
2015-10-16 15:55:00,71.27,71.31,71.13,71.17,155917.0,50.4101,50.4384,50.3111,50.3394,155917.0
2015-10-19 09:30:00,71.1,71.23,71.0,71.15,22237.0,50.2898,50.3818,50.2191,50.3252,22237.0
2015-10-19 09:35:00,71.23,71.23,71.01,71.09,8142.0,50.3818,50.3818,50.2262,50.2828,8142.0
2015-10-19 09:40:00,71.08,71.13,71.02,71.02,4220.0,50.2757,50.3111,50.2333,50.2333,4220.0
2015-10-19 09:45:00,71.07,71.15,71.0,71.01,8149.0,50.2686,50.3252,50.2191,50.2262,8149.0
2015-10-19 09:50:00,71.01,71.08,70.88,70.96,4500.0,50.2262,50.2757,50.1342,50.1908,4500.0
2015-10-19 09:55:00,70.97,71.01,70.94,70.95,6623.0,50.1979,50.2262,50.1767,50.1837,6623.0
2015-10-19 10:00:00,70.93,71.01,70.93,71.01,3941.0,50.1696,50.2262,50.1696,50.2262,3941.0
2015-10-19 10:05:00,71.02,71.04,70.98,71.02,9642.0,50.2333,50.2474,50.205,50.2333,9642.0
2015-10-19 10:10:00,71.02,71.05,70.97,71.0,8353.0,50.2333,50.2545,50.1979,50.2191,8353.0
2015-10-19 10:15:00,71.0,71.04,70.96,70.98,15939.0,50.2191,50.2474,50.1908,50.205,15939.0
2015-10-19 10:20:00,71.0,71.05,70.98,71.03,16702.0,50.2191,50.2545,50.205,50.2403,16702.0
2015-10-19 10:25:00,71.03,71.09,71.03,71.09,3550.0,50.2403,50.2828,50.2403,50.2828,3550.0
2015-10-19 10:30:00,71.11,71.27,71.1,71.24,6409.0,50.2969,50.4101,50.2898,50.3889,6409.0
2015-10-19 10:35:00,71.27,71.36,71.24,71.34,6145.0,50.4101,50.4737,50.3889,50.4596,6145.0
2015-10-19 10:40:00,71.35,71.37,71.24,71.28,7703.0,50.4667,50.4808,50.3889,50.4172,7703.0
2015-10-19 10:45:00,71.29,71.39,71.29,71.39,4051.0,50.4242,50.495,50.4242,50.495,4051.0
2015-10-19 10:50:00,71.39,71.45,71.37,71.43,3428.0,50.495,50.5374,50.4808,50.5233,3428.0
2015-10-19 10:55:00,71.44,71.45,71.39,71.41,5749.0,50.5303,50.5374,50.495,50.5091,5749.0
2015-10-19 11:00:00,71.39,71.45,71.38,71.41,10805.0,50.495,50.5374,50.4879,50.5091,10805.0
2015-10-19 11:05:00,71.42,71.42,71.3,71.35,6449.0,50.5162,50.5162,50.4313,50.4667,6449.0
2015-10-19 11:10:00,71.34,71.43,71.33,71.42,10162.0,50.4596,50.5233,50.4525,50.5162,10162.0
2015-10-19 11:15:00,71.4,71.48,71.37,71.48,7647.0,50.502,50.5586,50.4808,50.5586,7647.0
2015-10-19 11:20:00,71.49,71.58,71.49,71.58,4198.0,50.5657,50.6294,50.5657,50.6294,4198.0
2015-10-19 11:25:00,71.61,71.61,71.46,71.47,13666.0,50.6506,50.6506,50.5445,50.5516,13666.0
2015-10-19 11:30:00,71.48,71.61,71.46,71.53,13836.0,50.5586,50.6506,50.5445,50.594,13836.0
2015-10-19 11:35:00,71.51,71.53,71.47,71.53,6300.0,50.5798,50.594,50.5516,50.594,6300.0
2015-10-19 11:40:00,71.49,71.49,71.44,71.47,2153.0,50.5657,50.5657,50.5303,50.5516,2153.0
2015-10-19 11:45:00,71.47,71.52,71.44,71.5,7127.0,50.5516,50.5869,50.5303,50.5728,7127.0
2015-10-19 11:50:00,71.48,71.48,71.35,71.37,6117.0,50.5586,50.5586,50.4667,50.4808,6117.0
2015-10-19 11:55:00,71.33,71.35,71.25,71.26,5211.0,50.4525,50.4667,50.3959,50.403,5211.0
2015-10-19 12:00:00,71.27,71.3,71.22,71.22,6704.0,50.4101,50.4313,50.3747,50.3747,6704.0
2015-10-19 12:05:00,71.26,71.35,71.24,71.35,6207.0,50.403,50.4667,50.3889,50.4667,6207.0
2015-10-19 12:10:00,71.35,71.35,71.29,71.33,2892.0,50.4667,50.4667,50.4242,50.4525,2892.0
2015-10-19 12:15:00,71.34,71.38,71.28,71.28,11718.0,50.4596,50.4879,50.4172,50.4172,11718.0
2015-10-19 12:20:00,71.29,71.3,71.25,71.28,6050.0,50.4242,50.4313,50.3959,50.4172,6050.0
2015-10-19 12:25:00,71.27,71.37,71.27,71.37,6107.0,50.4101,50.4808,50.4101,50.4808,6107.0
2015-10-19 12:30:00,71.37,71.41,71.35,71.41,5691.0,50.4808,50.5091,50.4667,50.5091,5691.0
2015-10-19 12:35:00,71.41,71.44,71.39,71.44,5733.0,50.5091,50.5303,50.495,50.5303,5733.0
2015-10-19 12:40:00,71.43,71.45,71.22,71.27,25307.0,50.5233,50.5374,50.3747,50.4101,25307.0
2015-10-19 12:45:00,71.3,71.34,71.3,71.34,1200.0,50.4313,50.4596,50.4313,50.4596,1200.0
2015-10-19 12:50:00,71.35,71.41,71.34,71.41,2478.0,50.4667,50.5091,50.4596,50.5091,2478.0
2015-10-19 12:55:00,71.4,71.4,71.22,71.23,6245.0,50.502,50.502,50.3747,50.3818,6245.0
2015-10-19 13:00:00,71.22,71.3,71.2,71.3,3509.0,50.3747,50.4313,50.3606,50.4313,3509.0
2015-10-19 13:05:00,71.29,71.34,71.29,71.3,4300.0,50.4242,50.4596,50.4242,50.4313,4300.0
2015-10-19 13:10:00,71.29,71.36,71.28,71.33,4285.0,50.4242,50.4737,50.4172,50.4525,4285.0
2015-10-19 13:15:00,71.31,71.32,71.26,71.26,3305.0,50.4384,50.4455,50.403,50.403,3305.0
2015-10-19 13:20:00,71.26,71.31,71.21,71.29,8794.0,50.403,50.4384,50.3676,50.4242,8794.0
2015-10-19 13:25:00,71.29,71.33,71.23,71.25,4350.0,50.4242,50.4525,50.3818,50.3959,4350.0
2015-10-19 13:30:00,71.24,71.25,71.16,71.22,10275.0,50.3889,50.3959,50.3323,50.3747,10275.0
2015-10-19 13:35:00,71.21,71.24,71.19,71.22,5887.0,50.3676,50.3889,50.3535,50.3747,5887.0
2015-10-19 13:40:00,71.22,71.25,71.22,71.24,1538.0,50.3747,50.3959,50.3747,50.3889,1538.0
2015-10-19 13:45:00,71.24,71.27,71.23,71.23,4559.0,50.3889,50.4101,50.3818,50.3818,4559.0
2015-10-19 13:50:00,71.24,71.27,71.22,71.26,3900.0,50.3889,50.4101,50.3747,50.403,3900.0
2015-10-19 13:55:00,71.25,71.28,71.25,71.28,2600.0,50.3959,50.4172,50.3959,50.4172,2600.0
2015-10-19 14:00:00,71.29,71.32,71.25,71.31,7011.0,50.4242,50.4455,50.3959,50.4384,7011.0
2015-10-19 14:05:00,71.32,71.35,71.31,71.34,3000.0,50.4455,50.4667,50.4384,50.4596,3000.0
2015-10-19 14:10:00,71.36,71.39,71.3,71.31,3395.0,50.4737,50.495,50.4313,50.4384,3395.0
2015-10-19 14:15:00,71.33,71.42,71.33,71.41,3239.0,50.4525,50.5162,50.4525,50.5091,3239.0
2015-10-19 14:20:00,71.43,71.46,71.39,71.41,4176.0,50.5233,50.5445,50.495,50.5091,4176.0
2015-10-19 14:25:00,71.4,71.43,71.4,71.43,910.0,50.502,50.5233,50.502,50.5233,910.0
2015-10-19 14:30:00,71.45,71.52,71.43,71.48,10783.0,50.5374,50.5869,50.5233,50.5586,10783.0
2015-10-19 14:35:00,71.49,71.52,71.46,71.48,13904.0,50.5657,50.5869,50.5445,50.5586,13904.0
2015-10-19 14:40:00,71.48,71.48,71.43,71.45,7490.0,50.5586,50.5586,50.5233,50.5374,7490.0
2015-10-19 14:45:00,71.46,71.46,71.41,71.45,3532.0,50.5445,50.5445,50.5091,50.5374,3532.0
2015-10-19 14:50:00,71.45,71.52,71.45,71.51,7310.0,50.5374,50.5869,50.5374,50.5798,7310.0
2015-10-19 14:55:00,71.51,71.56,71.49,71.54,6968.0,50.5798,50.6152,50.5657,50.6011,6968.0
2015-10-19 15:00:00,71.54,71.62,71.53,71.61,6340.0,50.6011,50.6576,50.594,50.6506,6340.0
2015-10-19 15:05:00,71.63,71.64,71.51,71.52,7312.0,50.6647,50.6718,50.5798,50.5869,7312.0
2015-10-19 15:10:00,71.51,71.67,71.51,71.67,6740.0,50.5798,50.693,50.5798,50.693,6740.0
2015-10-19 15:15:00,71.65,71.68,71.6,71.61,8929.0,50.6789,50.7001,50.6435,50.6506,8929.0
2015-10-19 15:20:00,71.61,71.65,71.61,71.64,6178.0,50.6506,50.6789,50.6506,50.6718,6178.0
2015-10-19 15:25:00,71.65,71.7,71.63,71.64,7243.0,50.6789,50.7142,50.6647,50.6718,7243.0
2015-10-19 15:30:00,71.64,71.66,71.61,71.62,20747.0,50.6718,50.6859,50.6506,50.6576,20747.0
2015-10-19 15:35:00,71.62,71.63,71.57,71.58,36951.0,50.6576,50.6647,50.6223,50.6294,36951.0
2015-10-19 15:40:00,71.59,71.69,71.59,71.67,18916.0,50.6364,50.7072,50.6364,50.693,18916.0
2015-10-19 15:45:00,71.68,71.77,71.63,71.63,33759.0,50.7001,50.7637,50.6647,50.6647,33759.0
2015-10-19 15:50:00,71.63,71.64,71.57,71.59,24435.0,50.6647,50.6718,50.6223,50.6364,24435.0
2015-10-19 15:55:00,71.59,71.61,71.5,71.58,119687.0,50.6364,50.6506,50.5728,50.6294,119687.0
2015-10-20 09:30:00,71.6,71.87,71.32,71.7,23518.0,50.6435,50.8345,50.4455,50.7142,23518.0
2015-10-20 09:35:00,71.74,71.91,71.62,71.69,7100.0,50.7425,50.8628,50.6576,50.7072,7100.0
2015-10-20 09:40:00,71.66,71.77,71.65,71.7,16177.0,50.6859,50.7637,50.6789,50.7142,16177.0
2015-10-20 09:45:00,71.7,71.85,71.68,71.75,18315.0,50.7142,50.8203,50.7001,50.7496,18315.0
2015-10-20 09:50:00,71.77,71.97,71.73,71.97,3610.0,50.7637,50.9052,50.7355,50.9052,3610.0
2015-10-20 09:55:00,71.97,71.98,71.9,71.93,6384.0,50.9052,50.9123,50.8557,50.8769,6384.0
2015-10-20 10:00:00,71.94,72.04,71.88,71.89,37806.0,50.884,50.9547,50.8415,50.8486,37806.0
2015-10-20 10:05:00,71.89,72.01,71.82,72.01,4500.0,50.8486,50.9335,50.7991,50.9335,4500.0
2015-10-20 10:10:00,72.0,72.14,71.99,72.13,8540.0,50.9264,51.0254,50.9194,51.0184,8540.0
2015-10-20 10:15:00,72.12,72.17,72.0,72.11,12993.0,51.0113,51.0467,50.9264,51.0042,12993.0
2015-10-20 10:20:00,72.13,72.17,72.06,72.06,6053.0,51.0184,51.0467,50.9689,50.9689,6053.0
2015-10-20 10:25:00,72.05,72.12,71.99,72.03,26186.0,50.9618,51.0113,50.9194,50.9476,26186.0
2015-10-20 10:30:00,72.04,72.04,71.95,72.02,20468.0,50.9547,50.9547,50.8911,50.9406,20468.0
2015-10-20 10:35:00,72.0,72.04,71.98,71.99,17709.0,50.9264,50.9547,50.9123,50.9194,17709.0
2015-10-20 10:40:00,72.01,72.1,72.0,72.05,9215.0,50.9335,50.9972,50.9264,50.9618,9215.0
2015-10-20 10:45:00,72.03,72.14,72.03,72.1,12700.0,50.9476,51.0254,50.9476,50.9972,12700.0
2015-10-20 10:50:00,72.14,72.3,72.14,72.29,7150.0,51.0254,51.1386,51.0254,51.1315,7150.0
2015-10-20 10:55:00,72.28,72.35,72.28,72.34,12900.0,51.1245,51.174,51.1245,51.1669,12900.0
2015-10-20 11:00:00,72.33,72.33,72.21,72.22,5895.0,51.1598,51.1598,51.075,51.082,5895.0
2015-10-20 11:05:00,72.24,72.25,72.12,72.17,2166.0,51.0962,51.1033,51.0113,51.0467,2166.0
2015-10-20 11:10:00,72.17,72.21,72.14,72.21,5229.0,51.0467,51.075,51.0254,51.075,5229.0
2015-10-20 11:15:00,72.2,72.24,72.19,72.21,3123.0,51.0679,51.0962,51.0608,51.075,3123.0
2015-10-20 11:20:00,72.2,72.23,72.16,72.23,7510.0,51.0679,51.0891,51.0396,51.0891,7510.0
2015-10-20 11:25:00,72.22,72.28,72.2,72.28,10728.0,51.082,51.1245,51.0679,51.1245,10728.0
2015-10-20 11:30:00,72.25,72.35,72.25,72.27,6400.0,51.1033,51.174,51.1033,51.1174,6400.0
2015-10-20 11:35:00,72.27,72.27,72.22,72.25,2471.0,51.1174,51.1174,51.082,51.1033,2471.0
2015-10-20 11:40:00,72.25,72.28,72.24,72.24,5715.0,51.1033,51.1245,51.0962,51.0962,5715.0
2015-10-20 11:45:00,72.23,72.26,72.22,72.23,2402.0,51.0891,51.1103,51.082,51.0891,2402.0
2015-10-20 11:50:00,72.24,72.27,72.2,72.2,5187.0,51.0962,51.1174,51.0679,51.0679,5187.0
2015-10-20 11:55:00,72.18,72.3,72.14,72.25,4335.0,51.0537,51.1386,51.0254,51.1033,4335.0
2015-10-20 12:00:00,72.25,72.26,72.2,72.23,2690.0,51.1033,51.1103,51.0679,51.0891,2690.0
2015-10-20 12:05:00,72.23,72.27,72.22,72.22,2340.0,51.0891,51.1174,51.082,51.082,2340.0
2015-10-20 12:10:00,72.21,72.22,72.17,72.17,700.0,51.075,51.082,51.0467,51.0467,700.0
2015-10-20 12:15:00,72.19,72.23,72.18,72.19,3086.0,51.0608,51.0891,51.0537,51.0608,3086.0
2015-10-20 12:20:00,72.19,72.21,72.13,72.21,1400.0,51.0608,51.075,51.0184,51.075,1400.0
2015-10-20 12:25:00,72.2,72.25,72.19,72.23,3100.0,51.0679,51.1033,51.0608,51.0891,3100.0
2015-10-20 12:30:00,72.23,72.24,72.18,72.2,3040.0,51.0891,51.0962,51.0537,51.0679,3040.0
2015-10-20 12:35:00,72.17,72.21,72.17,72.2,1799.0,51.0467,51.075,51.0467,51.0679,1799.0
2015-10-20 12:40:00,72.2,72.32,72.15,72.31,26908.0,51.0679,51.1528,51.0325,51.1457,26908.0
2015-10-20 12:45:00,72.29,72.35,72.27,72.33,3700.0,51.1315,51.174,51.1174,51.1598,3700.0
2015-10-20 12:50:00,72.34,72.34,72.25,72.25,4098.0,51.1669,51.1669,51.1033,51.1033,4098.0
2015-10-20 12:55:00,72.24,72.3,72.2,72.25,21993.0,51.0962,51.1386,51.0679,51.1033,21993.0
2015-10-20 13:00:00,72.25,72.27,72.15,72.16,25765.0,51.1033,51.1174,51.0325,51.0396,25765.0
2015-10-20 13:05:00,72.15,72.18,72.01,72.02,4640.0,51.0325,51.0537,50.9335,50.9406,4640.0
2015-10-20 13:10:00,72.02,72.15,72.01,72.05,33473.0,50.9406,51.0325,50.9335,50.9618,33473.0
2015-10-20 13:15:00,72.06,72.09,71.97,71.98,11900.0,50.9689,50.9901,50.9052,50.9123,11900.0
2015-10-20 13:20:00,72.0,72.11,71.96,72.08,4787.0,50.9264,51.0042,50.8981,50.983,4787.0
2015-10-20 13:25:00,72.06,72.08,72.02,72.05,3777.0,50.9689,50.983,50.9406,50.9618,3777.0
2015-10-20 13:30:00,72.04,72.05,72.01,72.03,2650.0,50.9547,50.9618,50.9335,50.9476,2650.0
2015-10-20 13:35:00,72.02,72.02,71.96,71.98,5700.0,50.9406,50.9406,50.8981,50.9123,5700.0
2015-10-20 13:40:00,71.98,72.01,71.84,71.9,17900.0,50.9123,50.9335,50.8133,50.8557,17900.0
2015-10-20 13:45:00,71.89,71.92,71.85,71.9,4588.0,50.8486,50.8698,50.8203,50.8557,4588.0
2015-10-20 13:50:00,71.88,71.93,71.86,71.92,5000.0,50.8415,50.8769,50.8274,50.8698,5000.0
2015-10-20 13:55:00,71.93,71.94,71.89,71.91,5976.0,50.8769,50.884,50.8486,50.8628,5976.0
2015-10-20 14:00:00,71.87,71.93,71.84,71.89,3368.0,50.8345,50.8769,50.8133,50.8486,3368.0
2015-10-20 14:05:00,71.9,71.96,71.9,71.93,2300.0,50.8557,50.8981,50.8557,50.8769,2300.0
2015-10-20 14:10:00,71.93,71.97,71.91,71.91,6222.0,50.8769,50.9052,50.8628,50.8628,6222.0
2015-10-20 14:15:00,71.87,71.89,71.85,71.87,4746.0,50.8345,50.8486,50.8203,50.8345,4746.0
2015-10-20 14:20:00,71.87,71.91,71.85,71.85,9000.0,50.8345,50.8628,50.8203,50.8203,9000.0
2015-10-20 14:25:00,71.85,71.9,71.84,71.9,2351.0,50.8203,50.8557,50.8133,50.8557,2351.0
2015-10-20 14:30:00,71.88,71.93,71.88,71.9,5350.0,50.8415,50.8769,50.8415,50.8557,5350.0
2015-10-20 14:35:00,71.92,71.94,71.88,71.89,2298.0,50.8698,50.884,50.8415,50.8486,2298.0
2015-10-20 14:40:00,71.9,71.92,71.88,71.88,2437.0,50.8557,50.8698,50.8415,50.8415,2437.0
2015-10-20 14:45:00,71.9,71.97,71.9,71.96,5000.0,50.8557,50.9052,50.8557,50.8981,5000.0
2015-10-20 14:50:00,71.98,72.08,71.96,72.01,4090.0,50.9123,50.983,50.8981,50.9335,4090.0
2015-10-20 14:55:00,72.01,72.01,71.88,71.89,6680.0,50.9335,50.9335,50.8415,50.8486,6680.0
2015-10-20 15:00:00,71.91,71.92,71.85,71.88,8224.0,50.8628,50.8698,50.8203,50.8415,8224.0
2015-10-20 15:05:00,71.88,71.99,71.87,71.99,7020.0,50.8415,50.9194,50.8345,50.9194,7020.0
2015-10-20 15:10:00,72.01,72.04,72.0,72.0,4876.0,50.9335,50.9547,50.9264,50.9264,4876.0
2015-10-20 15:15:00,72.0,72.04,71.99,72.0,4946.0,50.9264,50.9547,50.9194,50.9264,4946.0
2015-10-20 15:20:00,72.01,72.09,72.01,72.08,6645.0,50.9335,50.9901,50.9335,50.983,6645.0
2015-10-20 15:25:00,72.07,72.13,72.07,72.1,8200.0,50.9759,51.0184,50.9759,50.9972,8200.0
2015-10-20 15:30:00,72.11,72.13,72.05,72.06,15630.0,51.0042,51.0184,50.9618,50.9689,15630.0
2015-10-20 15:35:00,72.05,72.08,72.03,72.05,42577.0,50.9618,50.983,50.9476,50.9618,42577.0
2015-10-20 15:40:00,72.04,72.16,72.03,72.16,28502.0,50.9547,51.0396,50.9476,51.0396,28502.0
2015-10-20 15:45:00,72.15,72.17,72.12,72.15,25686.0,51.0325,51.0467,51.0113,51.0325,25686.0
2015-10-20 15:50:00,72.15,72.21,72.14,72.17,28287.0,51.0325,51.075,51.0254,51.0467,28287.0
2015-10-20 15:55:00,72.19,72.25,72.18,72.24,48072.0,51.0608,51.1033,51.0537,51.0962,48072.0
2015-10-21 09:30:00,72.27,72.7,72.19,72.55,16683.0,51.1174,51.4215,51.0608,51.3154,16683.0
2015-10-21 09:35:00,72.53,72.58,72.31,72.39,7634.0,51.3013,51.3367,51.1457,51.2023,7634.0
2015-10-21 09:40:00,72.39,72.4,72.22,72.23,11813.0,51.2023,51.2093,51.082,51.0891,11813.0
2015-10-21 09:45:00,72.23,72.41,72.23,72.4,8297.0,51.0891,51.2164,51.0891,51.2093,8297.0
2015-10-21 09:50:00,72.4,72.42,72.34,72.36,6950.0,51.2093,51.2235,51.1669,51.1811,6950.0
2015-10-21 09:55:00,72.41,72.44,72.34,72.42,4252.0,51.2164,51.2376,51.1669,51.2235,4252.0
2015-10-21 10:00:00,72.37,72.46,72.35,72.46,2921.0,51.1881,51.2518,51.174,51.2518,2921.0
2015-10-21 10:05:00,72.47,72.52,72.47,72.51,3834.0,51.2589,51.2942,51.2589,51.2872,3834.0
2015-10-21 10:10:00,72.55,72.55,72.42,72.5,5885.0,51.3154,51.3154,51.2235,51.2801,5885.0
2015-10-21 10:15:00,72.49,72.5,72.28,72.3,20926.0,51.273,51.2801,51.1245,51.1386,20926.0
2015-10-21 10:20:00,72.3,72.34,72.26,72.3,6738.0,51.1386,51.1669,51.1103,51.1386,6738.0
2015-10-21 10:25:00,72.3,72.43,72.3,72.43,3897.0,51.1386,51.2306,51.1386,51.2306,3897.0
2015-10-21 10:30:00,72.38,72.41,72.3,72.36,5032.0,51.1952,51.2164,51.1386,51.1811,5032.0
2015-10-21 10:35:00,72.38,72.43,72.33,72.4,9245.0,51.1952,51.2306,51.1598,51.2093,9245.0
2015-10-21 10:40:00,72.39,72.41,72.35,72.39,2813.0,51.2023,51.2164,51.174,51.2023,2813.0
2015-10-21 10:45:00,72.39,72.41,72.35,72.36,6672.0,51.2023,51.2164,51.174,51.1811,6672.0
2015-10-21 10:50:00,72.38,72.45,72.38,72.43,3187.0,51.1952,51.2447,51.1952,51.2306,3187.0
2015-10-21 10:55:00,72.44,72.47,72.41,72.42,2956.0,51.2376,51.2589,51.2164,51.2235,2956.0
2015-10-21 11:00:00,72.41,72.47,72.4,72.45,4710.0,51.2164,51.2589,51.2093,51.2447,4710.0
2015-10-21 11:05:00,72.46,72.47,72.38,72.39,6466.0,51.2518,51.2589,51.1952,51.2023,6466.0
2015-10-21 11:10:00,72.37,72.4,72.37,72.37,1500.0,51.1881,51.2093,51.1881,51.1881,1500.0
2015-10-21 11:15:00,72.36,72.45,72.36,72.41,4700.0,51.1811,51.2447,51.1811,51.2164,4700.0
2015-10-21 11:20:00,72.4,72.45,72.37,72.43,5973.0,51.2093,51.2447,51.1881,51.2306,5973.0
2015-10-21 11:25:00,72.45,72.47,72.38,72.41,1694.0,51.2447,51.2589,51.1952,51.2164,1694.0
2015-10-21 11:30:00,72.39,72.47,72.38,72.47,3400.0,51.2023,51.2589,51.1952,51.2589,3400.0
2015-10-21 11:35:00,72.46,72.47,72.41,72.43,2692.0,51.2518,51.2589,51.2164,51.2306,2692.0
2015-10-21 11:40:00,72.42,72.43,72.36,72.4,3874.0,51.2235,51.2306,51.1811,51.2093,3874.0
2015-10-21 11:45:00,72.39,72.39,72.37,72.38,1966.0,51.2023,51.2023,51.1881,51.1952,1966.0
2015-10-21 11:50:00,72.39,72.39,72.37,72.38,2279.0,51.2023,51.2023,51.1881,51.1952,2279.0
2015-10-21 11:55:00,72.38,72.43,72.38,72.42,4822.0,51.1952,51.2306,51.1952,51.2235,4822.0
2015-10-21 12:00:00,72.42,72.42,72.36,72.38,34045.0,51.2235,51.2235,51.1811,51.1952,34045.0
2015-10-21 12:05:00,72.37,72.41,72.37,72.37,9373.0,51.1881,51.2164,51.1881,51.1881,9373.0
2015-10-21 12:10:00,72.35,72.45,72.34,72.41,8205.0,51.174,51.2447,51.1669,51.2164,8205.0
2015-10-21 12:15:00,72.4,72.4,72.31,72.31,5300.0,51.2093,51.2093,51.1457,51.1457,5300.0
2015-10-21 12:20:00,72.3,72.37,72.3,72.33,4788.0,51.1386,51.1881,51.1386,51.1598,4788.0
2015-10-21 12:25:00,72.32,72.33,72.29,72.3,3670.0,51.1528,51.1598,51.1315,51.1386,3670.0
2015-10-21 12:30:00,72.29,72.31,72.27,72.3,2850.0,51.1315,51.1457,51.1174,51.1386,2850.0
2015-10-21 12:35:00,72.3,72.31,72.26,72.26,5700.0,51.1386,51.1457,51.1103,51.1103,5700.0
2015-10-21 12:40:00,72.28,72.28,72.16,72.18,9075.0,51.1245,51.1245,51.0396,51.0537,9075.0
2015-10-21 12:45:00,72.17,72.22,72.16,72.19,4437.0,51.0467,51.082,51.0396,51.0608,4437.0
2015-10-21 12:50:00,72.21,72.22,72.17,72.17,2600.0,51.075,51.082,51.0467,51.0467,2600.0
2015-10-21 12:55:00,72.16,72.16,72.08,72.08,9818.0,51.0396,51.0396,50.983,50.983,9818.0
2015-10-21 13:00:00,72.09,72.15,72.06,72.14,4636.0,50.9901,51.0325,50.9689,51.0254,4636.0
2015-10-21 13:05:00,72.13,72.16,72.08,72.15,27138.0,51.0184,51.0396,50.983,51.0325,27138.0
2015-10-21 13:10:00,72.13,72.14,72.02,72.13,48909.0,51.0184,51.0254,50.9406,51.0184,48909.0
2015-10-21 13:15:00,72.13,72.15,72.1,72.1,8133.0,51.0184,51.0325,50.9972,50.9972,8133.0
2015-10-21 13:20:00,72.05,72.14,71.99,72.12,26432.0,50.9618,51.0254,50.9194,51.0113,26432.0
2015-10-21 13:25:00,72.12,72.14,72.07,72.09,5301.0,51.0113,51.0254,50.9759,50.9901,5301.0
2015-10-21 13:30:00,72.06,72.08,72.03,72.04,6739.0,50.9689,50.983,50.9476,50.9547,6739.0
2015-10-21 13:35:00,72.03,72.03,71.98,72.01,5955.0,50.9476,50.9476,50.9123,50.9335,5955.0
2015-10-21 13:40:00,72.02,72.02,71.98,72.0,8751.0,50.9406,50.9406,50.9123,50.9264,8751.0
2015-10-21 13:45:00,71.99,72.01,71.98,71.99,4204.0,50.9194,50.9335,50.9123,50.9194,4204.0
2015-10-21 13:50:00,71.98,72.0,71.97,71.99,31260.0,50.9123,50.9264,50.9052,50.9194,31260.0
2015-10-21 13:55:00,71.99,71.99,71.92,71.92,2913.0,50.9194,50.9194,50.8698,50.8698,2913.0
2015-10-21 14:00:00,71.92,71.98,71.89,71.92,7427.0,50.8698,50.9123,50.8486,50.8698,7427.0
2015-10-21 14:05:00,71.87,71.88,71.8,71.83,5791.0,50.8345,50.8415,50.785,50.8062,5791.0
2015-10-21 14:10:00,71.82,71.82,71.75,71.8,8155.0,50.7991,50.7991,50.7496,50.785,8155.0
2015-10-21 14:15:00,71.8,71.8,71.74,71.79,5155.0,50.785,50.785,50.7425,50.7779,5155.0
2015-10-21 14:20:00,71.78,71.79,71.77,71.77,2410.0,50.7708,50.7779,50.7637,50.7637,2410.0
2015-10-21 14:25:00,71.79,71.82,71.77,71.81,5024.0,50.7779,50.7991,50.7637,50.792,5024.0
2015-10-21 14:30:00,71.8,71.82,71.8,71.82,6901.0,50.785,50.7991,50.785,50.7991,6901.0
2015-10-21 14:35:00,71.82,71.93,71.82,71.9,6400.0,50.7991,50.8769,50.7991,50.8557,6400.0
2015-10-21 14:40:00,71.9,71.91,71.89,71.89,4040.0,50.8557,50.8628,50.8486,50.8486,4040.0
2015-10-21 14:45:00,71.89,71.89,71.84,71.85,3562.0,50.8486,50.8486,50.8133,50.8203,3562.0
2015-10-21 14:50:00,71.84,71.85,71.78,71.8,14799.0,50.8133,50.8203,50.7708,50.785,14799.0
2015-10-21 14:55:00,71.81,71.81,71.69,71.7,7192.0,50.792,50.792,50.7072,50.7142,7192.0
2015-10-21 15:00:00,71.69,71.73,71.69,71.7,10012.0,50.7072,50.7355,50.7072,50.7142,10012.0
2015-10-21 15:05:00,71.71,71.77,71.7,71.76,5451.0,50.7213,50.7637,50.7142,50.7567,5451.0
2015-10-21 15:10:00,71.77,71.77,71.68,71.7,7754.0,50.7637,50.7637,50.7001,50.7142,7754.0
2015-10-21 15:15:00,71.7,71.7,71.66,71.68,6010.0,50.7142,50.7142,50.6859,50.7001,6010.0
2015-10-21 15:20:00,71.68,71.72,71.67,71.7,11616.0,50.7001,50.7284,50.693,50.7142,11616.0
2015-10-21 15:25:00,71.71,71.73,71.69,71.7,9233.0,50.7213,50.7355,50.7072,50.7142,9233.0
2015-10-21 15:30:00,71.7,71.71,71.68,71.7,10802.0,50.7142,50.7213,50.7001,50.7142,10802.0
2015-10-21 15:35:00,71.7,71.7,71.66,71.7,9487.0,50.7142,50.7142,50.6859,50.7142,9487.0
2015-10-21 15:40:00,71.7,71.7,71.64,71.64,8390.0,50.7142,50.7142,50.6718,50.6718,8390.0
2015-10-21 15:45:00,71.65,71.67,71.6,71.62,27243.0,50.6789,50.693,50.6435,50.6576,27243.0
2015-10-21 15:50:00,71.6,71.61,71.53,71.54,19612.0,50.6435,50.6506,50.594,50.6011,19612.0
2015-10-21 15:55:00,71.53,71.58,71.5,71.57,36721.0,50.594,50.6294,50.5728,50.6223,36721.0
2015-10-22 09:30:00,71.81,72.26,71.75,72.18,9238.0,50.792,51.1103,50.7496,51.0537,9238.0
2015-10-22 09:35:00,72.22,72.23,71.72,72.0,6560.0,51.082,51.0891,50.7284,50.9264,6560.0
2015-10-22 09:40:00,71.99,72.22,71.98,72.19,12106.0,50.9194,51.082,50.9123,51.0608,12106.0
2015-10-22 09:45:00,72.22,72.3,72.09,72.3,7855.0,51.082,51.1386,50.9901,51.1386,7855.0
2015-10-22 09:50:00,72.32,72.34,72.24,72.31,6900.0,51.1528,51.1669,51.0962,51.1457,6900.0
2015-10-22 09:55:00,72.32,72.33,72.26,72.33,6564.0,51.1528,51.1598,51.1103,51.1598,6564.0
2015-10-22 10:00:00,72.33,72.33,72.25,72.28,14621.0,51.1598,51.1598,51.1033,51.1245,14621.0
2015-10-22 10:05:00,72.32,72.32,72.2,72.2,15260.0,51.1528,51.1528,51.0679,51.0679,15260.0
2015-10-22 10:10:00,72.18,72.2,71.99,72.02,23203.0,51.0537,51.0679,50.9194,50.9406,23203.0
2015-10-22 10:15:00,72.02,72.03,71.85,71.87,21881.0,50.9406,50.9476,50.8203,50.8345,21881.0
2015-10-22 10:20:00,71.85,71.89,71.8,71.89,12917.0,50.8203,50.8486,50.785,50.8486,12917.0
2015-10-22 10:25:00,71.91,72.06,71.91,72.05,11100.0,50.8628,50.9689,50.8628,50.9618,11100.0
2015-10-22 10:30:00,72.08,72.11,71.98,72.11,7138.0,50.983,51.0042,50.9123,51.0042,7138.0
2015-10-22 10:35:00,72.11,72.25,72.11,72.2,8709.0,51.0042,51.1033,51.0042,51.0679,8709.0
2015-10-22 10:40:00,72.23,72.23,72.15,72.15,6416.0,51.0891,51.0891,51.0325,51.0325,6416.0
2015-10-22 10:45:00,72.16,72.23,72.15,72.17,9378.0,51.0396,51.0891,51.0325,51.0467,9378.0
2015-10-22 10:50:00,72.16,72.25,72.16,72.22,3492.0,51.0396,51.1033,51.0396,51.082,3492.0
2015-10-22 10:55:00,72.21,72.41,72.17,72.41,6682.0,51.075,51.2164,51.0467,51.2164,6682.0
2015-10-22 11:00:00,72.39,72.5,72.39,72.46,7796.0,51.2023,51.2801,51.2023,51.2518,7796.0
2015-10-22 11:05:00,72.46,72.47,72.42,72.45,6325.0,51.2518,51.2589,51.2235,51.2447,6325.0
2015-10-22 11:10:00,72.45,72.51,72.39,72.42,12173.0,51.2447,51.2872,51.2023,51.2235,12173.0
2015-10-22 11:15:00,72.39,72.43,72.35,72.37,5882.0,51.2023,51.2306,51.174,51.1881,5882.0
2015-10-22 11:20:00,72.41,72.41,72.31,72.34,5515.0,51.2164,51.2164,51.1457,51.1669,5515.0
2015-10-22 11:25:00,72.36,72.41,72.35,72.4,7794.0,51.1811,51.2164,51.174,51.2093,7794.0
2015-10-22 11:30:00,72.41,72.44,72.37,72.37,8045.0,51.2164,51.2376,51.1881,51.1881,8045.0
2015-10-22 11:35:00,72.38,72.48,72.38,72.47,5486.0,51.1952,51.2659,51.1952,51.2589,5486.0
2015-10-22 11:40:00,72.46,72.59,72.45,72.57,15306.0,51.2518,51.3437,51.2447,51.3296,15306.0
2015-10-22 11:45:00,72.58,72.66,72.57,72.65,4200.0,51.3367,51.3933,51.3296,51.3862,4200.0
2015-10-22 11:50:00,72.65,72.85,72.65,72.85,6763.0,51.3862,51.5276,51.3862,51.5276,6763.0
2015-10-22 11:55:00,72.85,72.88,72.82,72.84,8378.0,51.5276,51.5489,51.5064,51.5206,8378.0
2015-10-22 12:00:00,72.86,72.87,72.65,72.7,9357.0,51.5347,51.5418,51.3862,51.4215,9357.0
2015-10-22 12:05:00,72.71,72.71,72.67,72.69,9066.0,51.4286,51.4286,51.4003,51.4145,9066.0
2015-10-22 12:10:00,72.69,72.75,72.68,72.74,3400.0,51.4145,51.4569,51.4074,51.4498,3400.0
2015-10-22 12:15:00,72.75,72.75,72.69,72.71,12914.0,51.4569,51.4569,51.4145,51.4286,12914.0
2015-10-22 12:20:00,72.71,72.83,72.69,72.82,18963.0,51.4286,51.5135,51.4145,51.5064,18963.0
2015-10-22 12:25:00,72.84,72.9,72.84,72.9,9879.0,51.5206,51.563,51.5206,51.563,9879.0
2015-10-22 12:30:00,72.88,72.96,72.88,72.93,19371.0,51.5489,51.6054,51.5489,51.5842,19371.0
2015-10-22 12:35:00,72.92,72.92,72.79,72.8,9746.0,51.5772,51.5772,51.4852,51.4923,9746.0
2015-10-22 12:40:00,72.81,72.83,72.76,72.78,5994.0,51.4993,51.5135,51.464,51.4781,5994.0
2015-10-22 12:45:00,72.78,72.9,72.77,72.9,8300.0,51.4781,51.563,51.4711,51.563,8300.0
2015-10-22 12:50:00,72.89,72.94,72.88,72.94,9009.0,51.5559,51.5913,51.5489,51.5913,9009.0
2015-10-22 12:55:00,72.94,73.13,72.93,73.12,15834.0,51.5913,51.7257,51.5842,51.7186,15834.0
2015-10-22 13:00:00,73.14,73.19,73.09,73.17,10821.0,51.7328,51.7681,51.6974,51.754,10821.0
2015-10-22 13:05:00,73.14,73.14,72.97,72.99,5900.0,51.7328,51.7328,51.6125,51.6267,5900.0
2015-10-22 13:10:00,72.97,73.04,72.95,72.99,15049.0,51.6125,51.662,51.5984,51.6267,15049.0
2015-10-22 13:15:00,72.98,72.99,72.86,72.86,15135.0,51.6196,51.6267,51.5347,51.5347,15135.0
2015-10-22 13:20:00,72.89,72.95,72.88,72.91,8821.0,51.5559,51.5984,51.5489,51.5701,8821.0
2015-10-22 13:25:00,72.9,73.0,72.88,73.0,20462.0,51.563,51.6337,51.5489,51.6337,20462.0
2015-10-22 13:30:00,72.99,73.05,72.99,73.02,12537.0,51.6267,51.6691,51.6267,51.6479,12537.0
2015-10-22 13:35:00,73.01,73.03,72.95,72.99,8593.0,51.6408,51.655,51.5984,51.6267,8593.0
2015-10-22 13:40:00,72.99,73.03,72.96,73.03,11748.0,51.6267,51.655,51.6054,51.655,11748.0
2015-10-22 13:45:00,73.02,73.02,72.93,72.93,10240.0,51.6479,51.6479,51.5842,51.5842,10240.0
2015-10-22 13:50:00,72.95,72.99,72.92,72.93,8642.0,51.5984,51.6267,51.5772,51.5842,8642.0
2015-10-22 13:55:00,72.93,72.97,72.92,72.97,6110.0,51.5842,51.6125,51.5772,51.6125,6110.0
2015-10-22 14:00:00,72.95,72.96,72.93,72.95,10749.0,51.5984,51.6054,51.5842,51.5984,10749.0
2015-10-22 14:05:00,72.96,72.99,72.95,72.98,10241.0,51.6054,51.6267,51.5984,51.6196,10241.0
2015-10-22 14:10:00,72.99,73.01,72.96,72.98,8128.0,51.6267,51.6408,51.6054,51.6196,8128.0
2015-10-22 14:15:00,72.98,72.98,72.94,72.95,4899.0,51.6196,51.6196,51.5913,51.5984,4899.0
2015-10-22 14:20:00,72.95,72.96,72.9,72.91,13219.0,51.5984,51.6054,51.563,51.5701,13219.0
2015-10-22 14:25:00,72.9,72.93,72.88,72.9,16101.0,51.563,51.5842,51.5489,51.563,16101.0
2015-10-22 14:30:00,72.91,72.93,72.89,72.89,4056.0,51.5701,51.5842,51.5559,51.5559,4056.0
2015-10-22 14:35:00,72.89,72.89,72.82,72.86,6599.0,51.5559,51.5559,51.5064,51.5347,6599.0
2015-10-22 14:40:00,72.86,72.87,72.83,72.83,6476.0,51.5347,51.5418,51.5135,51.5135,6476.0
2015-10-22 14:45:00,72.84,72.88,72.84,72.86,9087.0,51.5206,51.5489,51.5206,51.5347,9087.0
2015-10-22 14:50:00,72.86,72.86,72.78,72.78,8965.0,51.5347,51.5347,51.4781,51.4781,8965.0
2015-10-22 14:55:00,72.78,72.79,72.74,72.79,7401.0,51.4781,51.4852,51.4498,51.4852,7401.0
2015-10-22 15:00:00,72.79,72.79,72.76,72.76,4768.0,51.4852,51.4852,51.464,51.464,4768.0
2015-10-22 15:05:00,72.76,72.77,72.63,72.65,10796.0,51.464,51.4711,51.372,51.3862,10796.0
2015-10-22 15:10:00,72.66,72.66,72.6,72.6,9807.0,51.3933,51.3933,51.3508,51.3508,9807.0
2015-10-22 15:15:00,72.58,72.61,72.58,72.61,31476.0,51.3367,51.3579,51.3367,51.3579,31476.0
2015-10-22 15:20:00,72.6,72.62,72.57,72.59,22754.0,51.3508,51.365,51.3296,51.3437,22754.0
2015-10-22 15:25:00,72.58,72.62,72.58,72.61,29900.0,51.3367,51.365,51.3367,51.3579,29900.0
2015-10-22 15:30:00,72.61,72.62,72.6,72.62,25528.0,51.3579,51.365,51.3508,51.365,25528.0
2015-10-22 15:35:00,72.62,72.72,72.61,72.72,10821.0,51.365,51.4357,51.3579,51.4357,10821.0
2015-10-22 15:40:00,72.72,72.77,72.71,72.77,35263.0,51.4357,51.4711,51.4286,51.4711,35263.0
2015-10-22 15:45:00,72.77,72.93,72.77,72.9,37136.0,51.4711,51.5842,51.4711,51.563,37136.0
2015-10-22 15:50:00,72.9,72.9,72.86,72.86,28971.0,51.563,51.563,51.5347,51.5347,28971.0
2015-10-22 15:55:00,72.87,72.96,72.86,72.95,65405.0,51.5418,51.6054,51.5347,51.5984,65405.0
2015-10-23 09:30:00,73.02,73.29,72.44,72.66,11111.0,51.6479,51.8389,51.2376,51.3933,11111.0
2015-10-23 09:35:00,72.6,73.0,72.6,72.97,3623.0,51.3508,51.6337,51.3508,51.6125,3623.0
2015-10-23 09:40:00,73.03,73.3,73.03,73.21,3358.0,51.655,51.8459,51.655,51.7823,3358.0
2015-10-23 09:45:00,73.2,73.23,73.0,73.22,4249.0,51.7752,51.7964,51.6337,51.7893,4249.0
2015-10-23 09:50:00,73.22,73.22,73.1,73.11,3912.0,51.7893,51.7893,51.7045,51.7115,3912.0
2015-10-23 09:55:00,73.15,73.21,73.15,73.19,2491.0,51.7398,51.7823,51.7398,51.7681,2491.0
2015-10-23 10:00:00,73.2,73.21,73.11,73.2,5495.0,51.7752,51.7823,51.7115,51.7752,5495.0
2015-10-23 10:05:00,73.23,73.34,73.21,73.31,9499.0,51.7964,51.8742,51.7823,51.853,9499.0
2015-10-23 10:10:00,73.28,73.34,73.21,73.26,11703.0,51.8318,51.8742,51.7823,51.8176,11703.0
2015-10-23 10:15:00,73.23,73.26,72.96,73.0,40229.0,51.7964,51.8176,51.6054,51.6337,40229.0
2015-10-23 10:20:00,73.0,73.06,72.98,73.05,3401.0,51.6337,51.6762,51.6196,51.6691,3401.0
2015-10-23 10:25:00,73.01,73.1,72.98,73.06,4566.0,51.6408,51.7045,51.6196,51.6762,4566.0
2015-10-23 10:30:00,73.05,73.13,73.04,73.1,2897.0,51.6691,51.7257,51.662,51.7045,2897.0
2015-10-23 10:35:00,73.07,73.08,73.0,73.0,4448.0,51.6832,51.6903,51.6337,51.6337,4448.0
2015-10-23 10:40:00,73.02,73.17,72.98,73.17,8849.0,51.6479,51.754,51.6196,51.754,8849.0
2015-10-23 10:45:00,73.17,73.19,73.09,73.17,2589.0,51.754,51.7681,51.6974,51.754,2589.0
2015-10-23 10:50:00,73.18,73.22,73.12,73.19,4600.0,51.7611,51.7893,51.7186,51.7681,4600.0
2015-10-23 10:55:00,73.2,73.28,73.16,73.21,3383.0,51.7752,51.8318,51.7469,51.7823,3383.0
2015-10-23 11:00:00,73.21,73.27,73.15,73.25,3821.0,51.7823,51.8247,51.7398,51.8106,3821.0
2015-10-23 11:05:00,73.27,73.31,73.2,73.31,2478.0,51.8247,51.853,51.7752,51.853,2478.0
2015-10-23 11:10:00,73.28,73.31,73.18,73.2,4404.0,51.8318,51.853,51.7611,51.7752,4404.0
2015-10-23 11:15:00,73.19,73.23,73.11,73.23,3100.0,51.7681,51.7964,51.7115,51.7964,3100.0
2015-10-23 11:20:00,73.23,73.26,73.1,73.12,4723.0,51.7964,51.8176,51.7045,51.7186,4723.0
2015-10-23 11:25:00,73.12,73.12,72.98,73.06,7247.0,51.7186,51.7186,51.6196,51.6762,7247.0
2015-10-23 11:30:00,73.09,73.09,73.03,73.03,6225.0,51.6974,51.6974,51.655,51.655,6225.0
2015-10-23 11:35:00,73.02,73.02,72.96,73.02,3365.0,51.6479,51.6479,51.6054,51.6479,3365.0
2015-10-23 11:40:00,73.02,73.12,73.02,73.03,7478.0,51.6479,51.7186,51.6479,51.655,7478.0
2015-10-23 11:45:00,73.0,73.11,72.99,73.07,4284.0,51.6337,51.7115,51.6267,51.6832,4284.0
2015-10-23 11:50:00,73.12,73.15,73.02,73.05,14542.0,51.7186,51.7398,51.6479,51.6691,14542.0
2015-10-23 11:55:00,73.06,73.07,72.89,72.91,5040.0,51.6762,51.6832,51.5559,51.5701,5040.0
2015-10-23 12:00:00,72.89,73.03,72.89,73.03,1100.0,51.5559,51.655,51.5559,51.655,1100.0
2015-10-23 12:05:00,73.07,73.07,72.98,73.01,4451.0,51.6832,51.6832,51.6196,51.6408,4451.0
2015-10-23 12:10:00,72.98,73.02,72.96,73.01,12609.0,51.6196,51.6479,51.6054,51.6408,12609.0
2015-10-23 12:15:00,73.0,73.11,72.98,73.09,17693.0,51.6337,51.7115,51.6196,51.6974,17693.0
2015-10-23 12:20:00,73.08,73.09,72.93,72.97,4751.0,51.6903,51.6974,51.5842,51.6125,4751.0
2015-10-23 12:25:00,73.0,73.14,72.99,73.14,2985.0,51.6337,51.7328,51.6267,51.7328,2985.0
2015-10-23 12:30:00,73.12,73.2,73.12,73.16,5329.0,51.7186,51.7752,51.7186,51.7469,5329.0
2015-10-23 12:35:00,73.16,73.17,73.0,73.04,4100.0,51.7469,51.754,51.6337,51.662,4100.0
2015-10-23 12:40:00,73.06,73.11,73.06,73.06,2100.0,51.6762,51.7115,51.6762,51.6762,2100.0
2015-10-23 12:45:00,73.05,73.08,73.03,73.04,1850.0,51.6691,51.6903,51.655,51.662,1850.0
2015-10-23 12:50:00,73.08,73.08,72.96,72.97,3793.0,51.6903,51.6903,51.6054,51.6125,3793.0
2015-10-23 12:55:00,72.98,73.05,72.86,73.0,25293.0,51.6196,51.6691,51.5347,51.6337,25293.0
2015-10-23 13:00:00,73.02,73.04,72.95,72.98,2702.0,51.6479,51.662,51.5984,51.6196,2702.0
2015-10-23 13:05:00,72.97,72.98,72.93,72.94,2944.0,51.6125,51.6196,51.5842,51.5913,2944.0
2015-10-23 13:10:00,72.96,72.99,72.93,72.98,3100.0,51.6054,51.6267,51.5842,51.6196,3100.0
2015-10-23 13:15:00,72.99,73.02,72.97,73.0,4968.0,51.6267,51.6479,51.6125,51.6337,4968.0
2015-10-23 13:20:00,73.01,73.17,73.0,73.17,5444.0,51.6408,51.754,51.6337,51.754,5444.0
2015-10-23 13:25:00,73.17,73.18,73.11,73.11,3999.0,51.754,51.7611,51.7115,51.7115,3999.0
2015-10-23 13:30:00,73.12,73.15,73.06,73.1,3998.0,51.7186,51.7398,51.6762,51.7045,3998.0
2015-10-23 13:35:00,73.12,73.17,73.12,73.13,3562.0,51.7186,51.754,51.7186,51.7257,3562.0
2015-10-23 13:40:00,73.13,73.16,73.1,73.13,2772.0,51.7257,51.7469,51.7045,51.7257,2772.0
2015-10-23 13:45:00,73.14,73.14,73.05,73.1,3600.0,51.7328,51.7328,51.6691,51.7045,3600.0
2015-10-23 13:50:00,73.07,73.14,73.07,73.11,6918.0,51.6832,51.7328,51.6832,51.7115,6918.0
2015-10-23 13:55:00,73.12,73.17,73.11,73.17,9119.0,51.7186,51.754,51.7115,51.754,9119.0
2015-10-23 14:00:00,73.15,73.21,73.14,73.19,5365.0,51.7398,51.7823,51.7328,51.7681,5365.0
2015-10-23 14:05:00,73.19,73.2,73.17,73.17,5105.0,51.7681,51.7752,51.754,51.754,5105.0
2015-10-23 14:10:00,73.18,73.28,73.18,73.23,9521.0,51.7611,51.8318,51.7611,51.7964,9521.0
2015-10-23 14:15:00,73.24,73.28,73.22,73.27,10679.0,51.8035,51.8318,51.7893,51.8247,10679.0
2015-10-23 14:20:00,73.25,73.29,73.25,73.29,4300.0,51.8106,51.8389,51.8106,51.8389,4300.0
2015-10-23 14:25:00,73.31,73.33,73.28,73.28,5577.0,51.853,51.8671,51.8318,51.8318,5577.0
2015-10-23 14:30:00,73.29,73.29,73.21,73.21,6265.0,51.8389,51.8389,51.7823,51.7823,6265.0
2015-10-23 14:35:00,73.21,73.25,73.18,73.23,6210.0,51.7823,51.8106,51.7611,51.7964,6210.0
2015-10-23 14:40:00,73.25,73.33,73.23,73.33,8916.0,51.8106,51.8671,51.7964,51.8671,8916.0
2015-10-23 14:45:00,73.35,73.42,73.32,73.38,12555.0,51.8813,51.9308,51.8601,51.9025,12555.0
2015-10-23 14:50:00,73.38,73.4,73.26,73.33,6561.0,51.9025,51.9167,51.8176,51.8671,6561.0
2015-10-23 14:55:00,73.33,73.39,73.32,73.35,16593.0,51.8671,51.9096,51.8601,51.8813,16593.0
2015-10-23 15:00:00,73.31,73.34,73.21,73.34,18721.0,51.853,51.8742,51.7823,51.8742,18721.0
2015-10-23 15:05:00,73.35,73.37,73.25,73.29,7700.0,51.8813,51.8954,51.8106,51.8389,7700.0
2015-10-23 15:10:00,73.29,73.33,73.24,73.26,11152.0,51.8389,51.8671,51.8035,51.8176,11152.0
2015-10-23 15:15:00,73.26,73.28,73.21,73.21,9975.0,51.8176,51.8318,51.7823,51.7823,9975.0
2015-10-23 15:20:00,73.22,73.27,73.18,73.25,6779.0,51.7893,51.8247,51.7611,51.8106,6779.0
2015-10-23 15:25:00,73.25,73.29,73.18,73.22,16259.0,51.8106,51.8389,51.7611,51.7893,16259.0
2015-10-23 15:30:00,73.22,73.25,73.19,73.25,18097.0,51.7893,51.8106,51.7681,51.8106,18097.0
2015-10-23 15:35:00,73.25,73.26,73.16,73.16,11803.0,51.8106,51.8176,51.7469,51.7469,11803.0
2015-10-23 15:40:00,73.15,73.23,73.15,73.22,20530.0,51.7398,51.7964,51.7398,51.7893,20530.0
2015-10-23 15:45:00,73.22,73.33,73.21,73.33,25583.0,51.7893,51.8671,51.7823,51.8671,25583.0
2015-10-23 15:50:00,73.32,73.37,73.31,73.37,30100.0,51.8601,51.8954,51.853,51.8954,30100.0
2015-10-23 15:55:00,73.37,73.41,73.36,73.37,48039.0,51.8954,51.9237,51.8884,51.8954,48039.0
2015-10-26 09:30:00,73.4,73.58,73.4,73.55,12319.0,51.9167,52.044,51.9167,52.0228,12319.0
2015-10-26 09:35:00,73.52,73.53,73.13,73.22,5190.0,52.0015,52.0086,51.7257,51.7893,5190.0
2015-10-26 09:40:00,73.25,73.35,73.17,73.18,7431.0,51.8106,51.8813,51.754,51.7611,7431.0
2015-10-26 09:45:00,73.2,73.33,73.2,73.31,1107.0,51.7752,51.8671,51.7752,51.853,1107.0
2015-10-26 09:50:00,73.25,73.34,73.12,73.24,5354.0,51.8106,51.8742,51.7186,51.8035,5354.0
2015-10-26 09:55:00,73.24,73.24,73.16,73.19,1730.0,51.8035,51.8035,51.7469,51.7681,1730.0
2015-10-26 10:00:00,73.19,73.21,73.11,73.21,6632.0,51.7681,51.7823,51.7115,51.7823,6632.0
2015-10-26 10:05:00,73.17,73.23,73.14,73.23,2428.0,51.754,51.7964,51.7328,51.7964,2428.0
2015-10-26 10:10:00,73.25,73.32,73.2,73.32,6967.0,51.8106,51.8601,51.7752,51.8601,6967.0
2015-10-26 10:15:00,73.33,73.45,73.29,73.41,2046.0,51.8671,51.952,51.8389,51.9237,2046.0
2015-10-26 10:20:00,73.45,73.48,73.4,73.4,5504.0,51.952,51.9732,51.9167,51.9167,5504.0
2015-10-26 10:25:00,73.41,73.54,73.38,73.51,7650.0,51.9237,52.0157,51.9025,51.9945,7650.0
2015-10-26 10:30:00,73.51,73.65,73.5,73.62,11582.0,51.9945,52.0935,51.9874,52.0723,11582.0
2015-10-26 10:35:00,73.59,73.63,73.5,73.59,3591.0,52.0511,52.0793,51.9874,52.0511,3591.0
2015-10-26 10:40:00,73.59,73.64,73.57,73.64,6747.0,52.0511,52.0864,52.0369,52.0864,6747.0
2015-10-26 10:45:00,73.64,73.64,73.56,73.56,7688.0,52.0864,52.0864,52.0298,52.0298,7688.0
2015-10-26 10:50:00,73.54,73.55,73.42,73.44,7731.0,52.0157,52.0228,51.9308,51.945,7731.0
2015-10-26 10:55:00,73.43,73.43,73.27,73.28,5761.0,51.9379,51.9379,51.8247,51.8318,5761.0
2015-10-26 11:00:00,73.27,73.28,73.21,73.23,2400.0,51.8247,51.8318,51.7823,51.7964,2400.0
2015-10-26 11:05:00,73.22,73.22,73.1,73.15,7482.0,51.7893,51.7893,51.7045,51.7398,7482.0
2015-10-26 11:10:00,73.16,73.32,73.16,73.3,7410.0,51.7469,51.8601,51.7469,51.8459,7410.0
2015-10-26 11:15:00,73.29,73.39,73.28,73.38,7391.0,51.8389,51.9096,51.8318,51.9025,7391.0
2015-10-26 11:20:00,73.4,73.51,73.39,73.51,3526.0,51.9167,51.9945,51.9096,51.9945,3526.0
2015-10-26 11:25:00,73.52,73.53,73.48,73.52,4018.0,52.0015,52.0086,51.9732,52.0015,4018.0
2015-10-26 11:30:00,73.5,73.52,73.46,73.51,2800.0,51.9874,52.0015,51.9591,51.9945,2800.0
2015-10-26 11:35:00,73.53,73.55,73.46,73.46,6007.0,52.0086,52.0228,51.9591,51.9591,6007.0
2015-10-26 11:40:00,73.47,73.58,73.46,73.58,8677.0,51.9662,52.044,51.9591,52.044,8677.0
2015-10-26 11:45:00,73.58,73.58,73.53,73.56,3335.0,52.044,52.044,52.0086,52.0298,3335.0
2015-10-26 11:50:00,73.58,73.64,73.56,73.64,1700.0,52.044,52.0864,52.0298,52.0864,1700.0
2015-10-26 11:55:00,73.63,73.71,73.63,73.68,3700.0,52.0793,52.1359,52.0793,52.1147,3700.0
2015-10-26 12:00:00,73.68,73.75,73.67,73.72,9611.0,52.1147,52.1642,52.1076,52.143,9611.0
2015-10-26 12:05:00,73.71,73.78,73.65,73.65,6926.0,52.1359,52.1854,52.0935,52.0935,6926.0
2015-10-26 12:10:00,73.63,73.63,73.58,73.59,1827.0,52.0793,52.0793,52.044,52.0511,1827.0
2015-10-26 12:15:00,73.56,73.68,73.56,73.62,4708.0,52.0298,52.1147,52.0298,52.0723,4708.0
2015-10-26 12:20:00,73.65,73.67,73.62,73.67,3500.0,52.0935,52.1076,52.0723,52.1076,3500.0
2015-10-26 12:25:00,73.68,73.77,73.68,73.76,6867.0,52.1147,52.1784,52.1147,52.1713,6867.0
2015-10-26 12:30:00,73.75,73.76,73.63,73.63,2912.0,52.1642,52.1713,52.0793,52.0793,2912.0
2015-10-26 12:35:00,73.63,73.7,73.63,73.68,3377.0,52.0793,52.1289,52.0793,52.1147,3377.0
2015-10-26 12:40:00,73.71,73.73,73.63,73.64,6328.0,52.1359,52.1501,52.0793,52.0864,6328.0
2015-10-26 12:45:00,73.65,73.72,73.65,73.69,6135.0,52.0935,52.143,52.0935,52.1218,6135.0
2015-10-26 12:50:00,73.69,73.69,73.6,73.69,3320.0,52.1218,52.1218,52.0581,52.1218,3320.0
2015-10-26 12:55:00,73.66,73.67,73.5,73.53,6309.0,52.1006,52.1076,51.9874,52.0086,6309.0
2015-10-26 13:00:00,73.52,73.54,73.46,73.46,8427.0,52.0015,52.0157,51.9591,51.9591,8427.0
2015-10-26 13:05:00,73.47,73.52,73.46,73.46,8483.0,51.9662,52.0015,51.9591,51.9591,8483.0
2015-10-26 13:10:00,73.45,73.52,73.45,73.45,6679.0,51.952,52.0015,51.952,51.952,6679.0
2015-10-26 13:15:00,73.47,73.52,73.46,73.5,4100.0,51.9662,52.0015,51.9591,51.9874,4100.0
2015-10-26 13:20:00,73.5,73.52,73.47,73.51,4442.0,51.9874,52.0015,51.9662,51.9945,4442.0
2015-10-26 13:25:00,73.51,73.56,73.48,73.55,7345.0,51.9945,52.0298,51.9732,52.0228,7345.0
2015-10-26 13:30:00,73.59,73.63,73.55,73.59,8020.0,52.0511,52.0793,52.0228,52.0511,8020.0
2015-10-26 13:35:00,73.56,73.62,73.53,73.53,3318.0,52.0298,52.0723,52.0086,52.0086,3318.0
2015-10-26 13:40:00,73.51,73.55,73.51,73.51,6523.0,51.9945,52.0228,51.9945,51.9945,6523.0
2015-10-26 13:45:00,73.52,73.52,73.44,73.47,2763.0,52.0015,52.0015,51.945,51.9662,2763.0
2015-10-26 13:50:00,73.46,73.52,73.46,73.52,2794.0,51.9591,52.0015,51.9591,52.0015,2794.0
2015-10-26 13:55:00,73.51,73.63,73.5,73.57,7319.0,51.9945,52.0793,51.9874,52.0369,7319.0
2015-10-26 14:00:00,73.55,73.57,73.49,73.56,6021.0,52.0228,52.0369,51.9803,52.0298,6021.0
2015-10-26 14:05:00,73.56,73.57,73.55,73.57,1650.0,52.0298,52.0369,52.0228,52.0369,1650.0
2015-10-26 14:10:00,73.55,73.58,73.53,73.56,3335.0,52.0228,52.044,52.0086,52.0298,3335.0
2015-10-26 14:15:00,73.58,73.62,73.57,73.57,3987.0,52.044,52.0723,52.0369,52.0369,3987.0
2015-10-26 14:20:00,73.59,73.59,73.53,73.56,6247.0,52.0511,52.0511,52.0086,52.0298,6247.0
2015-10-26 14:25:00,73.56,73.57,73.5,73.5,3856.0,52.0298,52.0369,51.9874,51.9874,3856.0
2015-10-26 14:30:00,73.52,73.52,73.47,73.5,7181.0,52.0015,52.0015,51.9662,51.9874,7181.0
2015-10-26 14:35:00,73.5,73.54,73.48,73.52,4600.0,51.9874,52.0157,51.9732,52.0015,4600.0
2015-10-26 14:40:00,73.51,73.54,73.48,73.51,14345.0,51.9945,52.0157,51.9732,51.9945,14345.0
2015-10-26 14:45:00,73.51,73.56,73.5,73.56,5416.0,51.9945,52.0298,51.9874,52.0298,5416.0
2015-10-26 14:50:00,73.55,73.56,73.48,73.49,10285.0,52.0228,52.0298,51.9732,51.9803,10285.0
2015-10-26 14:55:00,73.49,73.51,73.47,73.48,7223.0,51.9803,51.9945,51.9662,51.9732,7223.0
2015-10-26 15:00:00,73.49,73.53,73.48,73.48,15565.0,51.9803,52.0086,51.9732,51.9732,15565.0
2015-10-26 15:05:00,73.47,73.51,73.45,73.47,4200.0,51.9662,51.9945,51.952,51.9662,4200.0
2015-10-26 15:10:00,73.47,73.52,73.47,73.51,6496.0,51.9662,52.0015,51.9662,51.9945,6496.0
2015-10-26 15:15:00,73.5,73.55,73.48,73.5,9952.0,51.9874,52.0228,51.9732,51.9874,9952.0
2015-10-26 15:20:00,73.48,73.5,73.44,73.48,15177.0,51.9732,51.9874,51.945,51.9732,15177.0
2015-10-26 15:25:00,73.47,73.5,73.47,73.5,8114.0,51.9662,51.9874,51.9662,51.9874,8114.0
2015-10-26 15:30:00,73.49,73.53,73.48,73.5,9103.0,51.9803,52.0086,51.9732,51.9874,9103.0
2015-10-26 15:35:00,73.51,73.51,73.46,73.49,7244.0,51.9945,51.9945,51.9591,51.9803,7244.0
2015-10-26 15:40:00,73.49,73.5,73.41,73.42,13656.0,51.9803,51.9874,51.9237,51.9308,13656.0
2015-10-26 15:45:00,73.43,73.44,73.39,73.39,14301.0,51.9379,51.945,51.9096,51.9096,14301.0
2015-10-26 15:50:00,73.39,73.4,73.35,73.39,21160.0,51.9096,51.9167,51.8813,51.9096,21160.0
2015-10-26 15:55:00,73.4,73.49,73.4,73.47,27389.0,51.9167,51.9803,51.9167,51.9662,27389.0
2015-10-27 09:30:00,73.04,73.51,73.04,73.31,16490.0,51.662,51.9945,51.662,51.853,16490.0
2015-10-27 09:35:00,73.36,73.36,72.85,72.93,11517.0,51.8884,51.8884,51.5276,51.5842,11517.0
2015-10-27 09:40:00,72.94,72.99,72.84,72.84,3688.0,51.5913,51.6267,51.5206,51.5206,3688.0
2015-10-27 09:45:00,72.84,72.94,72.76,72.94,20380.0,51.5206,51.5913,51.464,51.5913,20380.0
2015-10-27 09:50:00,72.94,72.97,72.84,72.92,8500.0,51.5913,51.6125,51.5206,51.5772,8500.0
2015-10-27 09:55:00,72.91,72.91,72.72,72.79,10030.0,51.5701,51.5701,51.4357,51.4852,10030.0
2015-10-27 10:00:00,72.79,72.79,72.54,72.58,25781.0,51.4852,51.4852,51.3084,51.3367,25781.0
2015-10-27 10:05:00,72.56,72.76,72.51,72.64,41504.0,51.3225,51.464,51.2872,51.3791,41504.0
2015-10-27 10:10:00,72.68,72.82,72.57,72.69,48021.0,51.4074,51.5064,51.3296,51.4145,48021.0
2015-10-27 10:15:00,72.67,72.72,72.6,72.61,16734.0,51.4003,51.4357,51.3508,51.3579,16734.0
2015-10-27 10:20:00,72.6,72.62,72.51,72.59,15876.0,51.3508,51.365,51.2872,51.3437,15876.0
2015-10-27 10:25:00,72.57,72.68,72.57,72.68,12940.0,51.3296,51.4074,51.3296,51.4074,12940.0
2015-10-27 10:30:00,72.67,72.72,72.66,72.69,5895.0,51.4003,51.4357,51.3933,51.4145,5895.0
2015-10-27 10:35:00,72.68,72.7,72.61,72.62,18069.0,51.4074,51.4215,51.3579,51.365,18069.0
2015-10-27 10:40:00,72.65,72.65,72.57,72.59,16652.0,51.3862,51.3862,51.3296,51.3437,16652.0
2015-10-27 10:45:00,72.56,72.56,72.46,72.55,9681.0,51.3225,51.3225,51.2518,51.3154,9681.0
2015-10-27 10:50:00,72.57,72.58,72.47,72.47,9266.0,51.3296,51.3367,51.2589,51.2589,9266.0
2015-10-27 10:55:00,72.46,72.51,72.41,72.44,21609.0,51.2518,51.2872,51.2164,51.2376,21609.0
2015-10-27 11:00:00,72.43,72.51,72.4,72.51,10575.0,51.2306,51.2872,51.2093,51.2872,10575.0
2015-10-27 11:05:00,72.51,72.52,72.45,72.5,6053.0,51.2872,51.2942,51.2447,51.2801,6053.0
2015-10-27 11:10:00,72.5,72.51,72.45,72.51,6601.0,51.2801,51.2872,51.2447,51.2872,6601.0
2015-10-27 11:15:00,72.51,72.55,72.44,72.54,5040.0,51.2872,51.3154,51.2376,51.3084,5040.0
2015-10-27 11:20:00,72.55,72.62,72.54,72.61,5687.0,51.3154,51.365,51.3084,51.3579,5687.0
2015-10-27 11:25:00,72.64,72.66,72.52,72.53,5450.0,51.3791,51.3933,51.2942,51.3013,5450.0
2015-10-27 11:30:00,72.53,72.62,72.53,72.6,8200.0,51.3013,51.365,51.3013,51.3508,8200.0
2015-10-27 11:35:00,72.61,72.65,72.58,72.58,5196.0,51.3579,51.3862,51.3367,51.3367,5196.0
2015-10-27 11:40:00,72.58,72.59,72.51,72.53,3774.0,51.3367,51.3437,51.2872,51.3013,3774.0
2015-10-27 11:45:00,72.53,72.53,72.5,72.51,6203.0,51.3013,51.3013,51.2801,51.2872,6203.0
2015-10-27 11:50:00,72.52,72.53,72.36,72.36,10572.0,51.2942,51.3013,51.1811,51.1811,10572.0
2015-10-27 11:55:00,72.34,72.39,72.24,72.26,20678.0,51.1669,51.2023,51.0962,51.1103,20678.0
2015-10-27 12:00:00,72.28,72.32,72.22,72.28,14755.0,51.1245,51.1528,51.082,51.1245,14755.0
2015-10-27 12:05:00,72.3,72.38,72.3,72.33,40922.0,51.1386,51.1952,51.1386,51.1598,40922.0
2015-10-27 12:10:00,72.33,72.36,72.28,72.34,13100.0,51.1598,51.1811,51.1245,51.1669,13100.0
2015-10-27 12:15:00,72.33,72.33,72.28,72.31,8976.0,51.1598,51.1598,51.1245,51.1457,8976.0
2015-10-27 12:20:00,72.31,72.36,72.31,72.35,10951.0,51.1457,51.1811,51.1457,51.174,10951.0
2015-10-27 12:25:00,72.35,72.36,72.27,72.27,7100.0,51.174,51.1811,51.1174,51.1174,7100.0
2015-10-27 12:30:00,72.28,72.31,72.26,72.28,9508.0,51.1245,51.1457,51.1103,51.1245,9508.0
2015-10-27 12:35:00,72.27,72.3,72.25,72.3,8687.0,51.1174,51.1386,51.1033,51.1386,8687.0
2015-10-27 12:40:00,72.3,72.45,72.3,72.45,5765.0,51.1386,51.2447,51.1386,51.2447,5765.0
2015-10-27 12:45:00,72.46,72.51,72.34,72.36,16925.0,51.2518,51.2872,51.1669,51.1811,16925.0
2015-10-27 12:50:00,72.37,72.37,72.26,72.26,10055.0,51.1881,51.1881,51.1103,51.1103,10055.0
2015-10-27 12:55:00,72.26,72.26,72.11,72.11,13134.0,51.1103,51.1103,51.0042,51.0042,13134.0
2015-10-27 13:00:00,72.14,72.14,71.97,72.01,14280.0,51.0254,51.0254,50.9052,50.9335,14280.0
2015-10-27 13:05:00,72.0,72.05,71.98,71.98,10932.0,50.9264,50.9618,50.9123,50.9123,10932.0
2015-10-27 13:10:00,71.98,72.16,71.97,72.13,12300.0,50.9123,51.0396,50.9052,51.0184,12300.0
2015-10-27 13:15:00,72.13,72.18,72.04,72.04,6542.0,51.0184,51.0537,50.9547,50.9547,6542.0
2015-10-27 13:20:00,72.03,72.07,72.02,72.06,38796.0,50.9476,50.9759,50.9406,50.9689,38796.0
2015-10-27 13:25:00,72.06,72.17,72.03,72.15,24390.0,50.9689,51.0467,50.9476,51.0325,24390.0
2015-10-27 13:30:00,72.16,72.28,72.14,72.28,7278.0,51.0396,51.1245,51.0254,51.1245,7278.0
2015-10-27 13:35:00,72.29,72.42,72.29,72.4,6650.0,51.1315,51.2235,51.1315,51.2093,6650.0
2015-10-27 13:40:00,72.4,72.4,72.35,72.35,10913.0,51.2093,51.2093,51.174,51.174,10913.0
2015-10-27 13:45:00,72.37,72.4,72.27,72.27,32000.0,51.1881,51.2093,51.1174,51.1174,32000.0
2015-10-27 13:50:00,72.28,72.33,72.26,72.3,16459.0,51.1245,51.1598,51.1103,51.1386,16459.0
2015-10-27 13:55:00,72.29,72.32,72.25,72.25,12157.0,51.1315,51.1528,51.1033,51.1033,12157.0
2015-10-27 14:00:00,72.25,72.33,72.25,72.32,13619.0,51.1033,51.1598,51.1033,51.1528,13619.0
2015-10-27 14:05:00,72.31,72.33,72.29,72.32,13234.0,51.1457,51.1598,51.1315,51.1528,13234.0
2015-10-27 14:10:00,72.32,72.49,72.32,72.44,16867.0,51.1528,51.273,51.1528,51.2376,16867.0
2015-10-27 14:15:00,72.45,72.53,72.43,72.48,5758.0,51.2447,51.3013,51.2306,51.2659,5758.0
2015-10-27 14:20:00,72.45,72.47,72.4,72.43,5118.0,51.2447,51.2589,51.2093,51.2306,5118.0
2015-10-27 14:25:00,72.44,72.44,72.39,72.42,5964.0,51.2376,51.2376,51.2023,51.2235,5964.0
2015-10-27 14:30:00,72.43,72.47,72.42,72.45,8237.0,51.2306,51.2589,51.2235,51.2447,8237.0
2015-10-27 14:35:00,72.45,72.46,72.37,72.4,10164.0,51.2447,51.2518,51.1881,51.2093,10164.0
2015-10-27 14:40:00,72.41,72.44,72.37,72.4,8418.0,51.2164,51.2376,51.1881,51.2093,8418.0
2015-10-27 14:45:00,72.39,72.4,72.18,72.23,9606.0,51.2023,51.2093,51.0537,51.0891,9606.0
2015-10-27 14:50:00,72.23,72.35,72.23,72.33,8200.0,51.0891,51.174,51.0891,51.1598,8200.0
2015-10-27 14:55:00,72.33,72.36,72.26,72.26,7076.0,51.1598,51.1811,51.1103,51.1103,7076.0
2015-10-27 15:00:00,72.25,72.39,72.24,72.39,11953.0,51.1033,51.2023,51.0962,51.2023,11953.0
2015-10-27 15:05:00,72.39,72.44,72.35,72.43,10006.0,51.2023,51.2376,51.174,51.2306,10006.0
2015-10-27 15:10:00,72.43,72.46,72.4,72.44,20284.0,51.2306,51.2518,51.2093,51.2376,20284.0
2015-10-27 15:15:00,72.43,72.47,72.38,72.39,13217.0,51.2306,51.2589,51.1952,51.2023,13217.0
2015-10-27 15:20:00,72.39,72.4,72.33,72.36,13590.0,51.2023,51.2093,51.1598,51.1811,13590.0
2015-10-27 15:25:00,72.36,72.61,72.35,72.59,21625.0,51.1811,51.3579,51.174,51.3437,21625.0
2015-10-27 15:30:00,72.6,72.75,72.59,72.73,47027.0,51.3508,51.4569,51.3437,51.4428,47027.0
2015-10-27 15:35:00,72.72,72.77,72.65,72.71,37690.0,51.4357,51.4711,51.3862,51.4286,37690.0
2015-10-27 15:40:00,72.7,72.81,72.65,72.77,41722.0,51.4215,51.4993,51.3862,51.4711,41722.0
2015-10-27 15:45:00,72.79,72.9,72.75,72.85,29224.0,51.4852,51.563,51.4569,51.5276,29224.0
2015-10-27 15:50:00,72.84,72.88,72.78,72.88,29220.0,51.5206,51.5489,51.4781,51.5489,29220.0
2015-10-27 15:55:00,72.88,72.91,72.8,72.87,43410.0,51.5489,51.5701,51.4923,51.5418,43410.0
2015-10-28 09:30:00,72.8,72.9,72.75,72.89,10823.0,51.4923,51.563,51.4569,51.5559,10823.0
2015-10-28 09:35:00,72.82,73.0,72.82,72.97,8207.0,51.5064,51.6337,51.5064,51.6125,8207.0
2015-10-28 09:40:00,72.99,73.0,72.92,72.92,2320.0,51.6267,51.6337,51.5772,51.5772,2320.0
2015-10-28 09:45:00,72.93,73.08,72.88,72.88,4711.0,51.5842,51.6903,51.5489,51.5489,4711.0
2015-10-28 09:50:00,72.93,73.04,72.91,72.99,8488.0,51.5842,51.662,51.5701,51.6267,8488.0
2015-10-28 09:55:00,72.99,73.03,72.91,72.99,3342.0,51.6267,51.655,51.5701,51.6267,3342.0
2015-10-28 10:00:00,73.02,73.12,73.0,73.11,3666.0,51.6479,51.7186,51.6337,51.7115,3666.0
2015-10-28 10:05:00,73.13,73.23,73.12,73.16,6860.0,51.7257,51.7964,51.7186,51.7469,6860.0
2015-10-28 10:10:00,73.15,73.3,73.14,73.26,4599.0,51.7398,51.8459,51.7328,51.8176,4599.0
2015-10-28 10:15:00,73.28,73.29,73.12,73.12,17022.0,51.8318,51.8389,51.7186,51.7186,17022.0
2015-10-28 10:20:00,73.14,73.15,73.01,73.06,8277.0,51.7328,51.7398,51.6408,51.6762,8277.0
2015-10-28 10:25:00,73.08,73.08,72.96,73.02,7600.0,51.6903,51.6903,51.6054,51.6479,7600.0
2015-10-28 10:30:00,73.05,73.09,73.02,73.02,4994.0,51.6691,51.6974,51.6479,51.6479,4994.0
2015-10-28 10:35:00,73.04,73.13,73.0,73.08,3400.0,51.662,51.7257,51.6337,51.6903,3400.0
2015-10-28 10:40:00,73.08,73.18,73.08,73.11,5171.0,51.6903,51.7611,51.6903,51.7115,5171.0
2015-10-28 10:45:00,73.12,73.2,73.11,73.15,4050.0,51.7186,51.7752,51.7115,51.7398,4050.0
2015-10-28 10:50:00,73.13,73.2,73.1,73.17,5456.0,51.7257,51.7752,51.7045,51.754,5456.0
2015-10-28 10:55:00,73.19,73.2,73.14,73.2,3293.0,51.7681,51.7752,51.7328,51.7752,3293.0
2015-10-28 11:00:00,73.18,73.22,73.18,73.19,2834.0,51.7611,51.7893,51.7611,51.7681,2834.0
2015-10-28 11:05:00,73.19,73.21,73.15,73.19,3451.0,51.7681,51.7823,51.7398,51.7681,3451.0
2015-10-28 11:10:00,73.22,73.28,73.21,73.21,3703.0,51.7893,51.8318,51.7823,51.7823,3703.0
2015-10-28 11:15:00,73.23,73.26,73.2,73.2,2700.0,51.7964,51.8176,51.7752,51.7752,2700.0
2015-10-28 11:20:00,73.21,73.24,73.17,73.2,2900.0,51.7823,51.8035,51.754,51.7752,2900.0
2015-10-28 11:25:00,73.21,73.29,73.17,73.25,5500.0,51.7823,51.8389,51.754,51.8106,5500.0
2015-10-28 11:30:00,73.24,73.26,73.19,73.19,4978.0,51.8035,51.8176,51.7681,51.7681,4978.0
2015-10-28 11:35:00,73.18,73.23,73.17,73.17,10883.0,51.7611,51.7964,51.754,51.754,10883.0
2015-10-28 11:40:00,73.18,73.23,73.15,73.19,9647.0,51.7611,51.7964,51.7398,51.7681,9647.0
2015-10-28 11:45:00,73.17,73.18,73.1,73.12,4050.0,51.754,51.7611,51.7045,51.7186,4050.0
2015-10-28 11:50:00,73.12,73.12,73.0,73.0,4982.0,51.7186,51.7186,51.6337,51.6337,4982.0
2015-10-28 11:55:00,73.02,73.05,72.92,73.05,5800.0,51.6479,51.6691,51.5772,51.6691,5800.0
2015-10-28 12:00:00,73.08,73.11,73.06,73.08,2600.0,51.6903,51.7115,51.6762,51.6903,2600.0
2015-10-28 12:05:00,73.1,73.11,73.02,73.02,2758.0,51.7045,51.7115,51.6479,51.6479,2758.0
2015-10-28 12:10:00,73.02,73.04,72.96,72.98,4180.0,51.6479,51.662,51.6054,51.6196,4180.0
2015-10-28 12:15:00,72.96,73.01,72.9,73.0,5179.0,51.6054,51.6408,51.563,51.6337,5179.0
2015-10-28 12:20:00,73.01,73.09,73.01,73.07,5145.0,51.6408,51.6974,51.6408,51.6832,5145.0
2015-10-28 12:25:00,73.06,73.06,72.94,72.96,4650.0,51.6762,51.6762,51.5913,51.6054,4650.0
2015-10-28 12:30:00,72.93,72.97,72.9,72.92,7015.0,51.5842,51.6125,51.563,51.5772,7015.0
2015-10-28 12:35:00,72.93,73.0,72.93,72.98,4555.0,51.5842,51.6337,51.5842,51.6196,4555.0
2015-10-28 12:40:00,72.99,73.02,72.89,72.89,12521.0,51.6267,51.6479,51.5559,51.5559,12521.0
2015-10-28 12:45:00,72.92,72.94,72.88,72.92,7110.0,51.5772,51.5913,51.5489,51.5772,7110.0
2015-10-28 12:50:00,72.9,72.94,72.88,72.91,14440.0,51.563,51.5913,51.5489,51.5701,14440.0
2015-10-28 12:55:00,72.92,72.98,72.9,72.9,15918.0,51.5772,51.6196,51.563,51.563,15918.0
2015-10-28 13:00:00,72.9,72.93,72.85,72.87,6169.0,51.563,51.5842,51.5276,51.5418,6169.0
2015-10-28 13:05:00,72.89,72.89,72.84,72.84,9139.0,51.5559,51.5559,51.5206,51.5206,9139.0
2015-10-28 13:10:00,72.84,72.88,72.78,72.86,4850.0,51.5206,51.5489,51.4781,51.5347,4850.0
2015-10-28 13:15:00,72.85,72.92,72.83,72.89,3189.0,51.5276,51.5772,51.5135,51.5559,3189.0
2015-10-28 13:20:00,72.93,72.93,72.79,72.83,3757.0,51.5842,51.5842,51.4852,51.5135,3757.0
2015-10-28 13:25:00,72.83,72.85,72.76,72.77,6955.0,51.5135,51.5276,51.464,51.4711,6955.0
2015-10-28 13:30:00,72.76,72.8,72.72,72.72,6390.0,51.464,51.4923,51.4357,51.4357,6390.0
2015-10-28 13:35:00,72.72,72.82,72.72,72.82,5963.0,51.4357,51.5064,51.4357,51.5064,5963.0
2015-10-28 13:40:00,72.82,72.84,72.79,72.8,4405.0,51.5064,51.5206,51.4852,51.4923,4405.0
2015-10-28 13:45:00,72.81,72.81,72.76,72.8,6382.0,51.4993,51.4993,51.464,51.4923,6382.0
2015-10-28 13:50:00,72.81,72.84,72.8,72.84,7096.0,51.4993,51.5206,51.4923,51.5206,7096.0
2015-10-28 13:55:00,72.85,72.88,72.73,72.74,12367.0,51.5276,51.5489,51.4428,51.4498,12367.0
2015-10-28 14:00:00,72.75,72.75,72.04,72.17,27138.0,51.4569,51.4569,50.9547,51.0467,27138.0
2015-10-28 14:05:00,72.15,72.2,71.91,72.11,33542.0,51.0325,51.0679,50.8628,51.0042,33542.0
2015-10-28 14:10:00,72.1,72.1,71.76,71.81,23696.0,50.9972,50.9972,50.7567,50.792,23696.0
2015-10-28 14:15:00,71.79,71.84,71.49,71.59,25484.0,50.7779,50.8133,50.5657,50.6364,25484.0
2015-10-28 14:20:00,71.58,71.87,71.58,71.86,15153.0,50.6294,50.8345,50.6294,50.8274,15153.0
2015-10-28 14:25:00,71.89,72.02,71.88,71.9,10632.0,50.8486,50.9406,50.8415,50.8557,10632.0
2015-10-28 14:30:00,71.91,71.91,71.54,71.63,15244.0,50.8628,50.8628,50.6011,50.6647,15244.0
2015-10-28 14:35:00,71.64,71.91,71.6,71.91,9496.0,50.6718,50.8628,50.6435,50.8628,9496.0
2015-10-28 14:40:00,71.98,72.0,71.71,71.75,19818.0,50.9123,50.9264,50.7213,50.7496,19818.0
2015-10-28 14:45:00,71.74,71.82,71.74,71.78,8172.0,50.7425,50.7991,50.7425,50.7708,8172.0
2015-10-28 14:50:00,71.77,71.99,71.76,71.98,14508.0,50.7637,50.9194,50.7567,50.9123,14508.0
2015-10-28 14:55:00,71.99,72.02,71.91,72.02,7638.0,50.9194,50.9406,50.8628,50.9406,7638.0
2015-10-28 15:00:00,72.03,72.26,71.99,72.21,10713.0,50.9476,51.1103,50.9194,51.075,10713.0
2015-10-28 15:05:00,72.21,72.3,72.13,72.16,31903.0,51.075,51.1386,51.0184,51.0396,31903.0
2015-10-28 15:10:00,72.18,72.24,72.17,72.23,12376.0,51.0537,51.0962,51.0467,51.0891,12376.0
2015-10-28 15:15:00,72.23,72.29,72.09,72.1,24861.0,51.0891,51.1315,50.9901,50.9972,24861.0
2015-10-28 15:20:00,72.08,72.12,72.04,72.08,15588.0,50.983,51.0113,50.9547,50.983,15588.0
2015-10-28 15:25:00,72.08,72.14,72.03,72.05,25727.0,50.983,51.0254,50.9476,50.9618,25727.0
2015-10-28 15:30:00,72.06,72.14,72.05,72.06,41125.0,50.9689,51.0254,50.9618,50.9689,41125.0
2015-10-28 15:35:00,72.07,72.37,72.06,72.34,24590.0,50.9759,51.1881,50.9689,51.1669,24590.0
2015-10-28 15:40:00,72.34,72.49,72.3,72.42,28033.0,51.1669,51.273,51.1386,51.2235,28033.0
2015-10-28 15:45:00,72.44,72.5,72.4,72.45,52647.0,51.2376,51.2801,51.2093,51.2447,52647.0
2015-10-28 15:50:00,72.45,72.58,72.43,72.58,38902.0,51.2447,51.3367,51.2306,51.3367,38902.0
2015-10-28 15:55:00,72.58,72.58,72.4,72.53,89588.0,51.3367,51.3367,51.2093,51.3013,89588.0
2015-10-29 09:30:00,72.13,72.72,71.4,72.44,15262.0,51.0184,51.4357,50.502,51.2376,15262.0
2015-10-29 09:35:00,72.57,72.57,72.25,72.52,15178.0,51.3296,51.3296,51.1033,51.2942,15178.0
2015-10-29 09:40:00,72.51,72.51,72.16,72.22,15717.0,51.2872,51.2872,51.0396,51.082,15717.0
2015-10-29 09:45:00,72.23,72.28,71.94,72.12,18769.0,51.0891,51.1245,50.884,51.0113,18769.0
2015-10-29 09:50:00,72.13,72.31,72.13,72.23,33382.0,51.0184,51.1457,51.0184,51.0891,33382.0
2015-10-29 09:55:00,72.22,72.28,72.13,72.13,17615.0,51.082,51.1245,51.0184,51.0184,17615.0
2015-10-29 10:00:00,72.11,72.21,72.09,72.1,13329.0,51.0042,51.075,50.9901,50.9972,13329.0
2015-10-29 10:05:00,72.11,72.31,72.11,72.31,13779.0,51.0042,51.1457,51.0042,51.1457,13779.0
2015-10-29 10:10:00,72.31,72.38,72.24,72.29,12443.0,51.1457,51.1952,51.0962,51.1315,12443.0
2015-10-29 10:15:00,72.22,72.25,71.96,72.02,15032.0,51.082,51.1033,50.8981,50.9406,15032.0
2015-10-29 10:20:00,72.02,72.05,71.73,71.87,13731.0,50.9406,50.9618,50.7355,50.8345,13731.0
2015-10-29 10:25:00,71.85,71.9,71.6,71.62,14724.0,50.8203,50.8557,50.6435,50.6576,14724.0
2015-10-29 10:30:00,71.6,71.63,71.47,71.56,18449.0,50.6435,50.6647,50.5516,50.6152,18449.0
2015-10-29 10:35:00,71.56,71.79,71.55,71.79,14805.0,50.6152,50.7779,50.6081,50.7779,14805.0
2015-10-29 10:40:00,71.79,71.8,71.55,71.64,16805.0,50.7779,50.785,50.6081,50.6718,16805.0
2015-10-29 10:45:00,71.62,71.7,71.59,71.59,9267.0,50.6576,50.7142,50.6364,50.6364,9267.0
2015-10-29 10:50:00,71.56,71.67,71.53,71.67,13689.0,50.6152,50.693,50.594,50.693,13689.0
2015-10-29 10:55:00,71.68,71.78,71.67,71.78,14308.0,50.7001,50.7708,50.693,50.7708,14308.0
2015-10-29 11:00:00,71.78,71.78,71.57,71.66,15543.0,50.7708,50.7708,50.6223,50.6859,15543.0
2015-10-29 11:05:00,71.65,71.68,71.59,71.65,11514.0,50.6789,50.7001,50.6364,50.6789,11514.0
2015-10-29 11:10:00,71.66,71.83,71.66,71.72,10291.0,50.6859,50.8062,50.6859,50.7284,10291.0
2015-10-29 11:15:00,71.71,71.71,71.5,71.5,24436.0,50.7213,50.7213,50.5728,50.5728,24436.0
2015-10-29 11:20:00,71.54,71.6,71.5,71.52,16641.0,50.6011,50.6435,50.5728,50.5869,16641.0
2015-10-29 11:25:00,71.52,71.54,71.35,71.5,20606.0,50.5869,50.6011,50.4667,50.5728,20606.0
2015-10-29 11:30:00,71.53,71.63,71.53,71.6,12939.0,50.594,50.6647,50.594,50.6435,12939.0
2015-10-29 11:35:00,71.59,71.62,71.45,71.45,11131.0,50.6364,50.6576,50.5374,50.5374,11131.0
2015-10-29 11:40:00,71.45,71.63,71.38,71.61,11915.0,50.5374,50.6647,50.4879,50.6506,11915.0
2015-10-29 11:45:00,71.59,71.61,71.42,71.42,9664.0,50.6364,50.6506,50.5162,50.5162,9664.0
2015-10-29 11:50:00,71.42,71.44,71.23,71.31,13309.0,50.5162,50.5303,50.3818,50.4384,13309.0
2015-10-29 11:55:00,71.34,71.61,71.29,71.56,8726.0,50.4596,50.6506,50.4242,50.6152,8726.0
2015-10-29 12:00:00,71.54,71.57,71.45,71.46,7900.0,50.6011,50.6223,50.5374,50.5445,7900.0
2015-10-29 12:05:00,71.5,71.55,71.46,71.53,8934.0,50.5728,50.6081,50.5445,50.594,8934.0
2015-10-29 12:10:00,71.5,71.58,71.46,71.58,10701.0,50.5728,50.6294,50.5445,50.6294,10701.0
2015-10-29 12:15:00,71.6,71.63,71.55,71.56,6500.0,50.6435,50.6647,50.6081,50.6152,6500.0
2015-10-29 12:20:00,71.58,71.62,71.58,71.61,12062.0,50.6294,50.6576,50.6294,50.6506,12062.0
2015-10-29 12:25:00,71.61,71.63,71.52,71.52,11974.0,50.6506,50.6647,50.5869,50.5869,11974.0
2015-10-29 12:30:00,71.54,71.59,71.51,71.55,5525.0,50.6011,50.6364,50.5798,50.6081,5525.0
2015-10-29 12:35:00,71.57,71.61,71.5,71.5,9961.0,50.6223,50.6506,50.5728,50.5728,9961.0
2015-10-29 12:40:00,71.54,71.76,71.5,71.72,15460.0,50.6011,50.7567,50.5728,50.7284,15460.0
2015-10-29 12:45:00,71.76,71.77,71.7,71.72,10346.0,50.7567,50.7637,50.7142,50.7284,10346.0
2015-10-29 12:50:00,71.73,71.73,71.65,71.7,14374.0,50.7355,50.7355,50.6789,50.7142,14374.0
2015-10-29 12:55:00,71.67,71.69,71.63,71.67,15850.0,50.693,50.7072,50.6647,50.693,15850.0
2015-10-29 13:00:00,71.66,71.77,71.66,71.72,13951.0,50.6859,50.7637,50.6859,50.7284,13951.0
2015-10-29 13:05:00,71.69,71.77,71.69,71.77,11021.0,50.7072,50.7637,50.7072,50.7637,11021.0
2015-10-29 13:10:00,71.77,71.77,71.69,71.75,11600.0,50.7637,50.7637,50.7072,50.7496,11600.0
2015-10-29 13:15:00,71.75,71.78,71.75,71.75,15551.0,50.7496,50.7708,50.7496,50.7496,15551.0
2015-10-29 13:20:00,71.76,71.8,71.74,71.8,18769.0,50.7567,50.785,50.7425,50.785,18769.0
2015-10-29 13:25:00,71.8,71.8,71.72,71.72,8434.0,50.785,50.785,50.7284,50.7284,8434.0
2015-10-29 13:30:00,71.72,71.72,71.63,71.66,9945.0,50.7284,50.7284,50.6647,50.6859,9945.0
2015-10-29 13:35:00,71.65,71.67,71.59,71.6,7678.0,50.6789,50.693,50.6364,50.6435,7678.0
2015-10-29 13:40:00,71.58,71.62,71.53,71.62,14145.0,50.6294,50.6576,50.594,50.6576,14145.0
2015-10-29 13:45:00,71.62,71.65,71.59,71.64,16572.0,50.6576,50.6789,50.6364,50.6718,16572.0
2015-10-29 13:50:00,71.64,71.65,71.54,71.55,14071.0,50.6718,50.6789,50.6011,50.6081,14071.0
2015-10-29 13:55:00,71.54,71.57,71.49,71.51,12021.0,50.6011,50.6223,50.5657,50.5798,12021.0
2015-10-29 14:00:00,71.51,71.57,71.48,71.56,18892.0,50.5798,50.6223,50.5586,50.6152,18892.0
2015-10-29 14:05:00,71.58,71.58,71.42,71.48,13408.0,50.6294,50.6294,50.5162,50.5586,13408.0
2015-10-29 14:10:00,71.48,71.53,71.46,71.51,17546.0,50.5586,50.594,50.5445,50.5798,17546.0
2015-10-29 14:15:00,71.52,71.56,71.49,71.5,20741.0,50.5869,50.6152,50.5657,50.5728,20741.0
2015-10-29 14:20:00,71.51,71.57,71.5,71.53,16269.0,50.5798,50.6223,50.5728,50.594,16269.0
2015-10-29 14:25:00,71.53,71.53,71.49,71.5,11301.0,50.594,50.594,50.5657,50.5728,11301.0
2015-10-29 14:30:00,71.51,71.57,71.5,71.56,15016.0,50.5798,50.6223,50.5728,50.6152,15016.0
2015-10-29 14:35:00,71.57,71.58,71.55,71.56,9374.0,50.6223,50.6294,50.6081,50.6152,9374.0
2015-10-29 14:40:00,71.57,71.6,71.49,71.54,25255.0,50.6223,50.6435,50.5657,50.6011,25255.0
2015-10-29 14:45:00,71.54,71.57,71.48,71.52,20613.0,50.6011,50.6223,50.5586,50.5869,20613.0
2015-10-29 14:50:00,71.52,71.58,71.5,71.58,19170.0,50.5869,50.6294,50.5728,50.6294,19170.0
2015-10-29 14:55:00,71.57,71.65,71.56,71.61,23992.0,50.6223,50.6789,50.6152,50.6506,23992.0
2015-10-29 15:00:00,71.6,71.61,71.51,71.54,50068.0,50.6435,50.6506,50.5798,50.6011,50068.0
2015-10-29 15:05:00,71.55,71.61,71.53,71.57,28219.0,50.6081,50.6506,50.594,50.6223,28219.0
2015-10-29 15:10:00,71.58,71.61,71.57,71.6,23395.0,50.6294,50.6506,50.6223,50.6435,23395.0
2015-10-29 15:15:00,71.6,71.67,71.58,71.65,33865.0,50.6435,50.693,50.6294,50.6789,33865.0
2015-10-29 15:20:00,71.65,71.81,71.65,71.81,39525.0,50.6789,50.792,50.6789,50.792,39525.0
2015-10-29 15:25:00,71.8,71.83,71.76,71.82,41085.0,50.785,50.8062,50.7567,50.7991,41085.0
2015-10-29 15:30:00,71.84,71.94,71.82,71.89,23073.0,50.8133,50.884,50.7991,50.8486,23073.0
2015-10-29 15:35:00,71.9,71.93,71.85,71.93,29068.0,50.8557,50.8769,50.8203,50.8769,29068.0
2015-10-29 15:40:00,71.92,72.01,71.92,72.01,28122.0,50.8698,50.9335,50.8698,50.9335,28122.0
2015-10-29 15:45:00,72.01,72.01,71.95,71.96,29344.0,50.9335,50.9335,50.8911,50.8981,29344.0
2015-10-29 15:50:00,71.96,71.96,71.83,71.91,31492.0,50.8981,50.8981,50.8062,50.8628,31492.0
2015-10-29 15:55:00,71.9,71.9,71.78,71.86,62500.0,50.8557,50.8557,50.7708,50.8274,62500.0
2015-10-30 09:30:00,71.21,72.6,71.14,72.39,30044.0,50.3676,51.3508,50.3181,51.2023,30044.0
2015-10-30 09:35:00,72.58,72.58,71.78,71.99,19711.0,51.3367,51.3367,50.7708,50.9194,19711.0
2015-10-30 09:40:00,71.94,72.67,71.93,72.61,5900.0,50.884,51.4003,50.8769,51.3579,5900.0
2015-10-30 09:45:00,72.53,72.73,72.24,72.58,19755.0,51.3013,51.4428,51.0962,51.3367,19755.0
2015-10-30 09:50:00,72.54,72.6,72.43,72.5,18458.0,51.3084,51.3508,51.2306,51.2801,18458.0
2015-10-30 09:55:00,72.55,72.86,72.54,72.69,19799.0,51.3154,51.5347,51.3084,51.4145,19799.0
2015-10-30 10:00:00,72.68,72.69,72.43,72.56,23530.0,51.4074,51.4145,51.2306,51.3225,23530.0
2015-10-30 10:05:00,72.54,72.64,72.42,72.42,15341.0,51.3084,51.3791,51.2235,51.2235,15341.0
2015-10-30 10:10:00,72.41,72.54,72.23,72.44,25318.0,51.2164,51.3084,51.0891,51.2376,25318.0
2015-10-30 10:15:00,72.42,72.61,72.33,72.6,12870.0,51.2235,51.3579,51.1598,51.3508,12870.0
2015-10-30 10:20:00,72.58,72.77,72.55,72.74,13243.0,51.3367,51.4711,51.3154,51.4498,13243.0
2015-10-30 10:25:00,72.72,72.75,72.5,72.5,13319.0,51.4357,51.4569,51.2801,51.2801,13319.0
2015-10-30 10:30:00,72.53,72.86,72.48,72.68,57802.0,51.3013,51.5347,51.2659,51.4074,57802.0
2015-10-30 10:35:00,72.68,72.83,72.57,72.75,35126.0,51.4074,51.5135,51.3296,51.4569,35126.0
2015-10-30 10:40:00,72.71,72.71,72.55,72.69,9710.0,51.4286,51.4286,51.3154,51.4145,9710.0
2015-10-30 10:45:00,72.63,72.88,72.63,72.86,6780.0,51.372,51.5489,51.372,51.5347,6780.0
2015-10-30 10:50:00,72.88,72.92,72.8,72.9,5561.0,51.5489,51.5772,51.4923,51.563,5561.0
2015-10-30 10:55:00,72.88,72.9,72.76,72.83,8501.0,51.5489,51.563,51.464,51.5135,8501.0
2015-10-30 11:00:00,72.84,72.97,72.84,72.95,7791.0,51.5206,51.6125,51.5206,51.5984,7791.0
2015-10-30 11:05:00,72.94,72.96,72.85,72.87,8847.0,51.5913,51.6054,51.5276,51.5418,8847.0
2015-10-30 11:10:00,72.88,73.04,72.85,72.96,13309.0,51.5489,51.662,51.5276,51.6054,13309.0
2015-10-30 11:15:00,72.98,73.02,72.92,72.95,14142.0,51.6196,51.6479,51.5772,51.5984,14142.0
2015-10-30 11:20:00,72.97,73.0,72.94,72.96,7982.0,51.6125,51.6337,51.5913,51.6054,7982.0
2015-10-30 11:25:00,73.0,73.0,72.9,72.9,18652.0,51.6337,51.6337,51.563,51.563,18652.0
2015-10-30 11:30:00,72.91,73.1,72.9,73.07,11900.0,51.5701,51.7045,51.563,51.6832,11900.0
2015-10-30 11:35:00,73.08,73.08,73.0,73.01,7670.0,51.6903,51.6903,51.6337,51.6408,7670.0
2015-10-30 11:40:00,73.01,73.08,72.9,73.06,33143.0,51.6408,51.6903,51.563,51.6762,33143.0
2015-10-30 11:45:00,73.05,73.13,72.97,72.97,12850.0,51.6691,51.7257,51.6125,51.6125,12850.0
2015-10-30 11:50:00,72.97,73.12,72.97,73.07,11870.0,51.6125,51.7186,51.6125,51.6832,11870.0
2015-10-30 11:55:00,73.09,73.25,73.07,73.22,8578.0,51.6974,51.8106,51.6832,51.7893,8578.0
2015-10-30 12:00:00,73.2,73.22,73.13,73.16,8363.0,51.7752,51.7893,51.7257,51.7469,8363.0
2015-10-30 12:05:00,73.16,73.16,72.96,73.14,12086.0,51.7469,51.7469,51.6054,51.7328,12086.0
2015-10-30 12:10:00,73.16,73.2,73.09,73.17,9525.0,51.7469,51.7752,51.6974,51.754,9525.0
2015-10-30 12:15:00,73.19,73.22,73.16,73.19,14541.0,51.7681,51.7893,51.7469,51.7681,14541.0
2015-10-30 12:20:00,73.19,73.33,73.12,73.28,17964.0,51.7681,51.8671,51.7186,51.8318,17964.0
2015-10-30 12:25:00,73.26,73.26,73.18,73.2,6150.0,51.8176,51.8176,51.7611,51.7752,6150.0
2015-10-30 12:30:00,73.22,73.35,73.21,73.33,12249.0,51.7893,51.8813,51.7823,51.8671,12249.0
2015-10-30 12:35:00,73.32,73.33,73.23,73.27,10831.0,51.8601,51.8671,51.7964,51.8247,10831.0
2015-10-30 12:40:00,73.29,73.32,73.24,73.3,13246.0,51.8389,51.8601,51.8035,51.8459,13246.0
2015-10-30 12:45:00,73.29,73.33,73.26,73.27,10483.0,51.8389,51.8671,51.8176,51.8247,10483.0
2015-10-30 12:50:00,73.26,73.33,73.25,73.33,6330.0,51.8176,51.8671,51.8106,51.8671,6330.0
2015-10-30 12:55:00,73.34,73.49,73.34,73.47,6903.0,51.8742,51.9803,51.8742,51.9662,6903.0
2015-10-30 13:00:00,73.48,73.56,73.47,73.5,8291.0,51.9732,52.0298,51.9662,51.9874,8291.0
2015-10-30 13:05:00,73.5,73.58,73.5,73.5,10632.0,51.9874,52.044,51.9874,51.9874,10632.0
2015-10-30 13:10:00,73.48,73.6,73.46,73.6,17134.0,51.9732,52.0581,51.9591,52.0581,17134.0
2015-10-30 13:15:00,73.61,73.72,73.58,73.68,11702.0,52.0652,52.143,52.044,52.1147,11702.0
2015-10-30 13:20:00,73.68,73.68,73.55,73.68,7295.0,52.1147,52.1147,52.0228,52.1147,7295.0
2015-10-30 13:25:00,73.66,73.8,73.62,73.8,26622.0,52.1006,52.1996,52.0723,52.1996,26622.0
2015-10-30 13:30:00,73.79,73.86,73.75,73.77,10177.0,52.1925,52.242,52.1642,52.1784,10177.0
2015-10-30 13:35:00,73.77,73.81,73.74,73.81,10051.0,52.1784,52.2067,52.1571,52.2067,10051.0
2015-10-30 13:40:00,73.79,73.85,73.76,73.8,12014.0,52.1925,52.235,52.1713,52.1996,12014.0
2015-10-30 13:45:00,73.81,73.9,73.79,73.89,23527.0,52.2067,52.2703,52.1925,52.2632,23527.0
2015-10-30 13:50:00,73.9,74.01,73.88,74.0,24889.0,52.2703,52.3481,52.2562,52.341,24889.0
2015-10-30 13:55:00,74.01,74.01,73.89,73.93,8256.0,52.3481,52.3481,52.2632,52.2915,8256.0
2015-10-30 14:00:00,73.93,74.02,73.91,73.92,11848.0,52.2915,52.3552,52.2774,52.2845,11848.0
2015-10-30 14:05:00,73.91,74.02,73.91,74.02,9588.0,52.2774,52.3552,52.2774,52.3552,9588.0
2015-10-30 14:10:00,74.01,74.12,73.98,74.07,19649.0,52.3481,52.4259,52.3269,52.3906,19649.0
2015-10-30 14:15:00,74.05,74.05,73.98,74.05,6149.0,52.3764,52.3764,52.3269,52.3764,6149.0
2015-10-30 14:20:00,74.05,74.05,73.87,73.96,14361.0,52.3764,52.3764,52.2491,52.3128,14361.0
2015-10-30 14:25:00,73.94,74.01,73.94,73.96,15628.0,52.2986,52.3481,52.2986,52.3128,15628.0
2015-10-30 14:30:00,73.96,74.02,73.96,73.97,19267.0,52.3128,52.3552,52.3128,52.3198,19267.0
2015-10-30 14:35:00,73.98,74.02,73.93,73.97,28108.0,52.3269,52.3552,52.2915,52.3198,28108.0
2015-10-30 14:40:00,73.98,74.0,73.94,73.98,7872.0,52.3269,52.341,52.2986,52.3269,7872.0
2015-10-30 14:45:00,73.99,74.0,73.91,73.95,10298.0,52.334,52.341,52.2774,52.3057,10298.0
2015-10-30 14:50:00,73.93,73.93,73.77,73.81,9370.0,52.2915,52.2915,52.1784,52.2067,9370.0
2015-10-30 14:55:00,73.8,73.8,73.69,73.7,14744.0,52.1996,52.1996,52.1218,52.1289,14744.0
2015-10-30 15:00:00,73.7,73.78,73.62,73.78,21863.0,52.1289,52.1854,52.0723,52.1854,21863.0
2015-10-30 15:05:00,73.77,73.79,73.73,73.79,19574.0,52.1784,52.1925,52.1501,52.1925,19574.0
2015-10-30 15:10:00,73.78,73.93,73.74,73.92,39264.0,52.1854,52.2915,52.1571,52.2845,39264.0
2015-10-30 15:15:00,73.91,73.94,73.85,73.85,29532.0,52.2774,52.2986,52.235,52.235,29532.0
2015-10-30 15:20:00,73.84,73.9,73.79,73.79,15715.0,52.2279,52.2703,52.1925,52.1925,15715.0
2015-10-30 15:25:00,73.78,73.79,73.73,73.74,22659.0,52.1854,52.1925,52.1501,52.1571,22659.0
2015-10-30 15:30:00,73.75,73.76,73.67,73.69,37677.0,52.1642,52.1713,52.1076,52.1218,37677.0
2015-10-30 15:35:00,73.69,73.7,73.65,73.69,29321.0,52.1218,52.1289,52.0935,52.1218,29321.0
2015-10-30 15:40:00,73.69,73.71,73.65,73.67,41340.0,52.1218,52.1359,52.0935,52.1076,41340.0
2015-10-30 15:45:00,73.66,73.86,73.65,73.85,81168.0,52.1006,52.242,52.0935,52.235,81168.0
2015-10-30 15:50:00,73.86,73.9,73.8,73.88,68702.0,52.242,52.2703,52.1996,52.2562,68702.0
2015-10-30 15:55:00,73.88,74.06,73.85,73.97,156032.0,52.2562,52.3835,52.235,52.3198,156032.0
2015-11-02 09:30:00,73.86,73.86,73.54,73.86,30349.0,52.242,52.242,52.0157,52.242,30349.0
2015-11-02 09:35:00,73.86,73.97,73.82,73.97,28061.0,52.242,52.3198,52.2137,52.3198,28061.0
2015-11-02 09:40:00,73.93,74.59,73.93,74.5,23253.0,52.2915,52.7584,52.2915,52.6947,23253.0
2015-11-02 09:45:00,74.5,74.85,74.49,74.84,21954.0,52.6947,52.9423,52.6876,52.9352,21954.0
2015-11-02 09:50:00,74.82,75.03,74.65,75.03,36631.0,52.921,53.0696,52.8008,53.0696,36631.0
2015-11-02 09:55:00,75.03,75.1,74.95,75.02,24099.0,53.0696,53.1191,53.013,53.0625,24099.0
2015-11-02 10:00:00,75.01,75.1,74.98,75.03,27355.0,53.0554,53.1191,53.0342,53.0696,27355.0
2015-11-02 10:05:00,75.06,75.19,74.9,74.9,28878.0,53.0908,53.1827,52.9776,52.9776,28878.0
2015-11-02 10:10:00,74.9,75.0,74.82,75.0,26521.0,52.9776,53.0484,52.921,53.0484,26521.0
2015-11-02 10:15:00,75.03,75.14,74.97,75.09,33539.0,53.0696,53.1474,53.0271,53.112,33539.0
2015-11-02 10:20:00,75.07,75.1,75.04,75.09,21314.0,53.0979,53.1191,53.0767,53.112,21314.0
2015-11-02 10:25:00,75.12,75.17,75.08,75.13,14102.0,53.1332,53.1686,53.1049,53.1403,14102.0
2015-11-02 10:30:00,75.11,75.14,74.95,74.95,17269.0,53.1262,53.1474,53.013,53.013,17269.0
2015-11-02 10:35:00,74.99,74.99,74.89,74.92,11905.0,53.0413,53.0413,52.9706,52.9918,11905.0
2015-11-02 10:40:00,74.95,74.95,74.85,74.95,17986.0,53.013,53.013,52.9423,53.013,17986.0
2015-11-02 10:45:00,74.94,75.0,74.9,74.93,6889.0,53.0059,53.0484,52.9776,52.9988,6889.0
2015-11-02 10:50:00,74.93,75.01,74.89,74.96,11562.0,52.9988,53.0554,52.9706,53.0201,11562.0
2015-11-02 10:55:00,74.98,75.0,74.9,74.93,7865.0,53.0342,53.0484,52.9776,52.9988,7865.0
2015-11-02 11:00:00,74.92,74.96,74.82,74.89,14339.0,52.9918,53.0201,52.921,52.9706,14339.0
2015-11-02 11:05:00,74.89,75.01,74.89,74.92,15758.0,52.9706,53.0554,52.9706,52.9918,15758.0
2015-11-02 11:10:00,74.92,74.96,74.9,74.94,19117.0,52.9918,53.0201,52.9776,53.0059,19117.0
2015-11-02 11:15:00,74.94,74.97,74.91,74.95,9453.0,53.0059,53.0271,52.9847,53.013,9453.0
2015-11-02 11:20:00,74.94,74.97,74.87,74.94,8411.0,53.0059,53.0271,52.9564,53.0059,8411.0
2015-11-02 11:25:00,74.95,74.99,74.91,74.91,8286.0,53.013,53.0413,52.9847,52.9847,8286.0
2015-11-02 11:30:00,74.91,74.97,74.9,74.96,9569.0,52.9847,53.0271,52.9776,53.0201,9569.0
2015-11-02 11:35:00,74.94,74.96,74.9,74.91,5268.0,53.0059,53.0201,52.9776,52.9847,5268.0
2015-11-02 11:40:00,74.92,74.93,74.84,74.84,13080.0,52.9918,52.9988,52.9352,52.9352,13080.0
2015-11-02 11:45:00,74.84,74.89,74.84,74.88,5785.0,52.9352,52.9706,52.9352,52.9635,5785.0
2015-11-02 11:50:00,74.87,74.91,74.84,74.88,18464.0,52.9564,52.9847,52.9352,52.9635,18464.0
2015-11-02 11:55:00,74.86,74.95,74.85,74.85,29138.0,52.9493,53.013,52.9423,52.9423,29138.0
2015-11-02 12:00:00,74.87,74.96,74.86,74.89,12332.0,52.9564,53.0201,52.9493,52.9706,12332.0
2015-11-02 12:05:00,74.89,74.97,74.88,74.96,11663.0,52.9706,53.0271,52.9635,53.0201,11663.0
2015-11-02 12:10:00,74.95,74.95,74.86,74.9,9311.0,53.013,53.013,52.9493,52.9776,9311.0
2015-11-02 12:15:00,74.89,74.95,74.88,74.95,8743.0,52.9706,53.013,52.9635,53.013,8743.0
2015-11-02 12:20:00,74.97,75.01,74.96,74.97,18358.0,53.0271,53.0554,53.0201,53.0271,18358.0
2015-11-02 12:25:00,74.97,74.98,74.92,74.94,5853.0,53.0271,53.0342,52.9918,53.0059,5853.0
2015-11-02 12:30:00,74.92,74.94,74.88,74.94,6418.0,52.9918,53.0059,52.9635,53.0059,6418.0
2015-11-02 12:35:00,74.94,75.01,74.92,74.92,9651.0,53.0059,53.0554,52.9918,52.9918,9651.0
2015-11-02 12:40:00,74.92,75.04,74.92,75.04,5800.0,52.9918,53.0767,52.9918,53.0767,5800.0
2015-11-02 12:45:00,75.04,75.06,74.97,75.0,6643.0,53.0767,53.0908,53.0271,53.0484,6643.0
2015-11-02 12:50:00,75.0,75.03,74.97,75.01,7964.0,53.0484,53.0696,53.0271,53.0554,7964.0
2015-11-02 12:55:00,75.01,75.2,74.99,75.16,10608.0,53.0554,53.1898,53.0413,53.1615,10608.0
2015-11-02 13:00:00,75.16,75.17,75.0,75.0,7661.0,53.1615,53.1686,53.0484,53.0484,7661.0
2015-11-02 13:05:00,75.0,75.06,74.99,75.06,6188.0,53.0484,53.0908,53.0413,53.0908,6188.0
2015-11-02 13:10:00,75.05,75.05,74.97,74.99,6839.0,53.0837,53.0837,53.0271,53.0413,6839.0
2015-11-02 13:15:00,74.99,75.07,74.98,75.06,9767.0,53.0413,53.0979,53.0342,53.0908,9767.0
2015-11-02 13:20:00,75.07,75.15,75.06,75.14,6714.0,53.0979,53.1545,53.0908,53.1474,6714.0
2015-11-02 13:25:00,75.14,75.15,75.0,75.0,11314.0,53.1474,53.1545,53.0484,53.0484,11314.0
2015-11-02 13:30:00,75.04,75.04,75.0,75.01,7465.0,53.0767,53.0767,53.0484,53.0554,7465.0
2015-11-02 13:35:00,74.98,75.0,74.98,75.0,4660.0,53.0342,53.0484,53.0342,53.0484,4660.0
2015-11-02 13:40:00,74.97,75.02,74.96,74.96,13911.0,53.0271,53.0625,53.0201,53.0201,13911.0
2015-11-02 13:45:00,74.98,75.01,74.97,74.99,6152.0,53.0342,53.0554,53.0271,53.0413,6152.0
2015-11-02 13:50:00,74.97,74.99,74.9,74.92,19718.0,53.0271,53.0413,52.9776,52.9918,19718.0
2015-11-02 13:55:00,74.92,74.95,74.91,74.95,5359.0,52.9918,53.013,52.9847,53.013,5359.0
2015-11-02 14:00:00,74.95,74.99,74.91,74.92,10271.0,53.013,53.0413,52.9847,52.9918,10271.0
2015-11-02 14:05:00,74.94,74.98,74.92,74.98,8794.0,53.0059,53.0342,52.9918,53.0342,8794.0
2015-11-02 14:10:00,75.0,75.0,74.91,74.93,6309.0,53.0484,53.0484,52.9847,52.9988,6309.0
2015-11-02 14:15:00,74.91,75.01,74.9,75.0,16700.0,52.9847,53.0554,52.9776,53.0484,16700.0
2015-11-02 14:20:00,75.0,75.05,74.99,75.01,24676.0,53.0484,53.0837,53.0413,53.0554,24676.0
2015-11-02 14:25:00,75.0,75.0,74.97,74.97,9108.0,53.0484,53.0484,53.0271,53.0271,9108.0
2015-11-02 14:30:00,74.97,74.97,74.91,74.95,19410.0,53.0271,53.0271,52.9847,53.013,19410.0
2015-11-02 14:35:00,74.94,74.95,74.86,74.88,9734.0,53.0059,53.013,52.9493,52.9635,9734.0
2015-11-02 14:40:00,74.87,74.87,74.77,74.77,17811.0,52.9564,52.9564,52.8857,52.8857,17811.0
2015-11-02 14:45:00,74.77,74.78,74.71,74.72,15913.0,52.8857,52.8928,52.8432,52.8503,15913.0
2015-11-02 14:50:00,74.72,74.94,74.7,74.94,13406.0,52.8503,53.0059,52.8362,53.0059,13406.0
2015-11-02 14:55:00,74.95,74.98,74.85,74.86,9308.0,53.013,53.0342,52.9423,52.9493,9308.0
2015-11-02 15:00:00,74.86,75.0,74.86,74.98,15365.0,52.9493,53.0484,52.9493,53.0342,15365.0
2015-11-02 15:05:00,74.98,74.99,74.87,74.96,11241.0,53.0342,53.0413,52.9564,53.0201,11241.0
2015-11-02 15:10:00,74.95,74.99,74.91,74.98,14562.0,53.013,53.0413,52.9847,53.0342,14562.0
2015-11-02 15:15:00,74.97,75.0,74.95,74.99,13842.0,53.0271,53.0484,53.013,53.0413,13842.0
2015-11-02 15:20:00,75.0,75.06,75.0,75.05,17083.0,53.0484,53.0908,53.0484,53.0837,17083.0
2015-11-02 15:25:00,75.03,75.15,75.02,75.08,18565.0,53.0696,53.1545,53.0625,53.1049,18565.0
2015-11-02 15:30:00,75.08,75.08,74.93,74.93,30361.0,53.1049,53.1049,52.9988,52.9988,30361.0
2015-11-02 15:35:00,74.94,74.94,74.77,74.8,65309.0,53.0059,53.0059,52.8857,52.9069,65309.0
2015-11-02 15:40:00,74.78,74.9,74.77,74.81,41537.0,52.8928,52.9776,52.8857,52.914,41537.0
2015-11-02 15:45:00,74.82,74.86,74.69,74.69,47740.0,52.921,52.9493,52.8291,52.8291,47740.0
2015-11-02 15:50:00,74.71,74.75,74.63,74.64,57869.0,52.8432,52.8715,52.7867,52.7937,57869.0
2015-11-02 15:55:00,74.64,74.97,74.64,74.94,91996.0,52.7937,53.0271,52.7937,53.0059,91996.0
2015-11-03 09:30:00,74.67,74.69,74.4,74.5,27761.0,52.8149,52.8291,52.624,52.6947,27761.0
2015-11-03 09:35:00,74.48,74.69,74.3,74.58,7961.0,52.6806,52.8291,52.5532,52.7513,7961.0
2015-11-03 09:40:00,74.54,74.55,74.34,74.47,13281.0,52.723,52.7301,52.5815,52.6735,13281.0
2015-11-03 09:45:00,74.5,74.66,74.4,74.66,10206.0,52.6947,52.8079,52.624,52.8079,10206.0
2015-11-03 09:50:00,74.67,74.67,74.46,74.66,10712.0,52.8149,52.8149,52.6664,52.8079,10712.0
2015-11-03 09:55:00,74.66,74.79,74.55,74.64,14257.0,52.8079,52.8998,52.7301,52.7937,14257.0
2015-11-03 10:00:00,74.65,74.99,74.57,74.84,84200.0,52.8008,53.0413,52.7442,52.9352,84200.0
2015-11-03 10:05:00,74.87,74.87,74.77,74.84,9300.0,52.9564,52.9564,52.8857,52.9352,9300.0
2015-11-03 10:10:00,74.84,74.86,74.8,74.86,21203.0,52.9352,52.9493,52.9069,52.9493,21203.0
2015-11-03 10:15:00,74.83,74.98,74.83,74.9,13749.0,52.9281,53.0342,52.9281,52.9776,13749.0
2015-11-03 10:20:00,74.9,74.96,74.89,74.92,10439.0,52.9776,53.0201,52.9706,52.9918,10439.0
2015-11-03 10:25:00,74.93,74.96,74.9,74.91,12465.0,52.9988,53.0201,52.9776,52.9847,12465.0
2015-11-03 10:30:00,74.91,74.94,74.83,74.94,15600.0,52.9847,53.0059,52.9281,53.0059,15600.0
2015-11-03 10:35:00,74.95,74.96,74.85,74.89,14250.0,53.013,53.0201,52.9423,52.9706,14250.0
2015-11-03 10:40:00,74.87,75.0,74.86,74.99,15889.0,52.9564,53.0484,52.9493,53.0413,15889.0
2015-11-03 10:45:00,74.98,74.99,74.85,74.85,8697.0,53.0342,53.0413,52.9423,52.9423,8697.0
2015-11-03 10:50:00,74.85,74.86,74.77,74.78,5608.0,52.9423,52.9493,52.8857,52.8928,5608.0
2015-11-03 10:55:00,74.8,74.92,74.77,74.81,19549.0,52.9069,52.9918,52.8857,52.914,19549.0
2015-11-03 11:00:00,74.82,74.83,74.7,74.7,7836.0,52.921,52.9281,52.8362,52.8362,7836.0
2015-11-03 11:05:00,74.71,74.79,74.7,74.76,4577.0,52.8432,52.8998,52.8362,52.8786,4577.0
2015-11-03 11:10:00,74.77,74.78,74.71,74.71,3503.0,52.8857,52.8928,52.8432,52.8432,3503.0
2015-11-03 11:15:00,74.7,74.72,74.63,74.65,8358.0,52.8362,52.8503,52.7867,52.8008,8358.0
2015-11-03 11:20:00,74.65,74.65,74.6,74.62,8609.0,52.8008,52.8008,52.7654,52.7796,8609.0
2015-11-03 11:25:00,74.63,74.64,74.54,74.58,10902.0,52.7867,52.7937,52.723,52.7513,10902.0
2015-11-03 11:30:00,74.56,74.6,74.55,74.6,1318.0,52.7371,52.7654,52.7301,52.7654,1318.0
2015-11-03 11:35:00,74.64,74.65,74.61,74.65,4436.0,52.7937,52.8008,52.7725,52.8008,4436.0
2015-11-03 11:40:00,74.68,74.68,74.52,74.57,55268.0,52.822,52.822,52.7089,52.7442,55268.0
2015-11-03 11:45:00,74.55,74.57,74.54,74.54,5375.0,52.7301,52.7442,52.723,52.723,5375.0
2015-11-03 11:50:00,74.54,74.57,74.49,74.55,4925.0,52.723,52.7442,52.6876,52.7301,4925.0
2015-11-03 11:55:00,74.57,74.66,74.57,74.66,3379.0,52.7442,52.8079,52.7442,52.8079,3379.0
2015-11-03 12:00:00,74.65,74.68,74.54,74.54,3816.0,52.8008,52.822,52.723,52.723,3816.0
2015-11-03 12:05:00,74.52,74.52,74.45,74.48,8226.0,52.7089,52.7089,52.6593,52.6806,8226.0
2015-11-03 12:10:00,74.51,74.52,74.4,74.4,1632.0,52.7018,52.7089,52.624,52.624,1632.0
2015-11-03 12:15:00,74.4,74.47,74.4,74.4,4490.0,52.624,52.6735,52.624,52.624,4490.0
2015-11-03 12:20:00,74.4,74.42,74.35,74.4,6565.0,52.624,52.6381,52.5886,52.624,6565.0
2015-11-03 12:25:00,74.4,74.48,74.4,74.44,3025.0,52.624,52.6806,52.624,52.6523,3025.0
2015-11-03 12:30:00,74.41,74.46,74.41,74.46,1300.0,52.631,52.6664,52.631,52.6664,1300.0
2015-11-03 12:35:00,74.52,74.54,74.45,74.49,4218.0,52.7089,52.723,52.6593,52.6876,4218.0
2015-11-03 12:40:00,74.46,74.47,74.4,74.41,2108.0,52.6664,52.6735,52.624,52.631,2108.0
2015-11-03 12:45:00,74.4,74.41,74.35,74.39,7315.0,52.624,52.631,52.5886,52.6169,7315.0
2015-11-03 12:50:00,74.4,74.43,74.38,74.41,6643.0,52.624,52.6452,52.6098,52.631,6643.0
2015-11-03 12:55:00,74.41,74.41,74.36,74.36,8016.0,52.631,52.631,52.5957,52.5957,8016.0
2015-11-03 13:00:00,74.38,74.4,74.32,74.36,56492.0,52.6098,52.624,52.5674,52.5957,56492.0
2015-11-03 13:05:00,74.36,74.39,74.33,74.34,4656.0,52.5957,52.6169,52.5745,52.5815,4656.0
2015-11-03 13:10:00,74.35,74.41,74.33,74.39,5697.0,52.5886,52.631,52.5745,52.6169,5697.0
2015-11-03 13:15:00,74.4,74.4,74.35,74.39,3300.0,52.624,52.624,52.5886,52.6169,3300.0
2015-11-03 13:20:00,74.39,74.4,74.21,74.25,11150.0,52.6169,52.624,52.4896,52.5179,11150.0
2015-11-03 13:25:00,74.25,74.27,74.19,74.26,9359.0,52.5179,52.532,52.4754,52.5249,9359.0
2015-11-03 13:30:00,74.22,74.31,74.22,74.28,5650.0,52.4967,52.5603,52.4967,52.5391,5650.0
2015-11-03 13:35:00,74.28,74.38,74.25,74.37,5450.0,52.5391,52.6098,52.5179,52.6028,5450.0
2015-11-03 13:40:00,74.39,74.42,74.37,74.4,9032.0,52.6169,52.6381,52.6028,52.624,9032.0
2015-11-03 13:45:00,74.38,74.38,74.3,74.33,4350.0,52.6098,52.6098,52.5532,52.5745,4350.0
2015-11-03 13:50:00,74.31,74.35,74.29,74.31,7996.0,52.5603,52.5886,52.5462,52.5603,7996.0
2015-11-03 13:55:00,74.29,74.37,74.25,74.25,15366.0,52.5462,52.6028,52.5179,52.5179,15366.0
2015-11-03 14:00:00,74.27,74.31,74.25,74.28,4550.0,52.532,52.5603,52.5179,52.5391,4550.0
2015-11-03 14:05:00,74.29,74.39,74.28,74.39,6438.0,52.5462,52.6169,52.5391,52.6169,6438.0
2015-11-03 14:10:00,74.39,74.41,74.36,74.4,16202.0,52.6169,52.631,52.5957,52.624,16202.0
2015-11-03 14:15:00,74.38,74.41,74.33,74.39,23903.0,52.6098,52.631,52.5745,52.6169,23903.0
2015-11-03 14:20:00,74.4,74.41,74.35,74.4,49905.0,52.624,52.631,52.5886,52.624,49905.0
2015-11-03 14:25:00,74.4,74.51,74.38,74.51,21983.0,52.624,52.7018,52.6098,52.7018,21983.0
2015-11-03 14:30:00,74.51,74.52,74.39,74.45,21944.0,52.7018,52.7089,52.6169,52.6593,21944.0
2015-11-03 14:35:00,74.46,74.56,74.46,74.53,7618.0,52.6664,52.7371,52.6664,52.7159,7618.0
2015-11-03 14:40:00,74.51,74.51,74.43,74.43,3965.0,52.7018,52.7018,52.6452,52.6452,3965.0
2015-11-03 14:45:00,74.41,74.47,74.33,74.37,10925.0,52.631,52.6735,52.5745,52.6028,10925.0
2015-11-03 14:50:00,74.38,74.39,74.3,74.31,14236.0,52.6098,52.6169,52.5532,52.5603,14236.0
2015-11-03 14:55:00,74.32,74.35,74.3,74.35,8928.0,52.5674,52.5886,52.5532,52.5886,8928.0
2015-11-03 15:00:00,74.36,74.36,74.27,74.27,14954.0,52.5957,52.5957,52.532,52.532,14954.0
2015-11-03 15:05:00,74.29,74.34,74.24,74.25,13075.0,52.5462,52.5815,52.5108,52.5179,13075.0
2015-11-03 15:10:00,74.25,74.28,74.23,74.24,25412.0,52.5179,52.5391,52.5037,52.5108,25412.0
2015-11-03 15:15:00,74.24,74.26,74.2,74.26,29134.0,52.5108,52.5249,52.4825,52.5249,29134.0
2015-11-03 15:20:00,74.23,74.29,74.2,74.22,19122.0,52.5037,52.5462,52.4825,52.4967,19122.0
2015-11-03 15:25:00,74.21,74.24,74.14,74.16,25383.0,52.4896,52.5108,52.4401,52.4542,25383.0
2015-11-03 15:30:00,74.16,74.24,74.09,74.17,27816.0,52.4542,52.5108,52.4047,52.4613,27816.0
2015-11-03 15:35:00,74.17,74.29,74.13,74.13,19098.0,52.4613,52.5462,52.433,52.433,19098.0
2015-11-03 15:40:00,74.13,74.14,74.04,74.1,23362.0,52.433,52.4401,52.3693,52.4118,23362.0
2015-11-03 15:45:00,74.08,74.08,74.01,74.06,36913.0,52.3976,52.3976,52.3481,52.3835,36913.0
2015-11-03 15:50:00,74.06,74.06,73.98,74.03,49983.0,52.3835,52.3835,52.3269,52.3623,49983.0
2015-11-03 15:55:00,74.03,74.06,73.94,73.95,123359.0,52.3623,52.3835,52.2986,52.3057,123359.0
2015-11-04 09:30:00,74.17,74.3,73.83,73.95,20485.0,52.4613,52.5532,52.2208,52.3057,20485.0
2015-11-04 09:35:00,73.91,74.14,73.88,74.11,8302.0,52.2774,52.4401,52.2562,52.4189,8302.0
2015-11-04 09:40:00,74.01,74.19,73.93,74.11,9846.0,52.3481,52.4754,52.2915,52.4189,9846.0
2015-11-04 09:45:00,74.09,74.15,73.97,74.02,6253.0,52.4047,52.4471,52.3198,52.3552,6253.0
2015-11-04 09:50:00,74.05,74.11,74.0,74.01,16857.0,52.3764,52.4189,52.341,52.3481,16857.0
2015-11-04 09:55:00,74.03,74.17,74.03,74.17,1100.0,52.3623,52.4613,52.3623,52.4613,1100.0
2015-11-04 10:00:00,74.17,74.18,74.0,74.09,3900.0,52.4613,52.4684,52.341,52.4047,3900.0
2015-11-04 10:05:00,74.09,74.14,74.02,74.07,24417.0,52.4047,52.4401,52.3552,52.3906,24417.0
2015-11-04 10:10:00,74.07,74.12,74.06,74.11,6964.0,52.3906,52.4259,52.3835,52.4189,6964.0
2015-11-04 10:15:00,74.11,74.35,74.05,74.34,25370.0,52.4189,52.5886,52.3764,52.5815,25370.0
2015-11-04 10:20:00,74.3,74.32,74.24,74.31,30963.0,52.5532,52.5674,52.5108,52.5603,30963.0
2015-11-04 10:25:00,74.32,74.35,74.23,74.23,3830.0,52.5674,52.5886,52.5037,52.5037,3830.0
2015-11-04 10:30:00,74.23,74.33,74.2,74.33,3631.0,52.5037,52.5745,52.4825,52.5745,3631.0
2015-11-04 10:35:00,74.34,74.43,74.34,74.38,6426.0,52.5815,52.6452,52.5815,52.6098,6426.0
2015-11-04 10:40:00,74.38,74.4,74.27,74.29,5674.0,52.6098,52.624,52.532,52.5462,5674.0
2015-11-04 10:45:00,74.3,74.33,74.29,74.33,860.0,52.5532,52.5745,52.5462,52.5745,860.0
2015-11-04 10:50:00,74.33,74.33,74.2,74.24,3078.0,52.5745,52.5745,52.4825,52.5108,3078.0
2015-11-04 10:55:00,74.23,74.24,74.08,74.09,2404.0,52.5037,52.5108,52.3976,52.4047,2404.0
2015-11-04 11:00:00,74.05,74.13,74.04,74.04,5734.0,52.3764,52.433,52.3693,52.3693,5734.0
2015-11-04 11:05:00,74.01,74.04,73.83,73.9,21036.0,52.3481,52.3693,52.2208,52.2703,21036.0
2015-11-04 11:10:00,73.84,73.91,73.81,73.91,2900.0,52.2279,52.2774,52.2067,52.2774,2900.0
2015-11-04 11:15:00,73.92,73.93,73.89,73.89,2736.0,52.2845,52.2915,52.2632,52.2632,2736.0
2015-11-04 11:20:00,73.92,73.98,73.85,73.85,3000.0,52.2845,52.3269,52.235,52.235,3000.0
2015-11-04 11:25:00,73.89,73.91,73.84,73.85,3691.0,52.2632,52.2774,52.2279,52.235,3691.0
2015-11-04 11:30:00,73.86,73.89,73.81,73.81,6920.0,52.242,52.2632,52.2067,52.2067,6920.0
2015-11-04 11:35:00,73.8,73.83,73.73,73.76,10491.0,52.1996,52.2208,52.1501,52.1713,10491.0
2015-11-04 11:40:00,73.75,73.76,73.69,73.74,5600.0,52.1642,52.1713,52.1218,52.1571,5600.0
2015-11-04 11:45:00,73.73,73.74,73.56,73.57,4600.0,52.1501,52.1571,52.0298,52.0369,4600.0
2015-11-04 11:50:00,73.57,73.64,73.56,73.63,4340.0,52.0369,52.0864,52.0298,52.0793,4340.0
2015-11-04 11:55:00,73.63,73.68,73.6,73.6,6851.0,52.0793,52.1147,52.0581,52.0581,6851.0
2015-11-04 12:00:00,73.6,73.65,73.6,73.62,5002.0,52.0581,52.0935,52.0581,52.0723,5002.0
2015-11-04 12:05:00,73.67,73.74,73.64,73.74,2543.0,52.1076,52.1571,52.0864,52.1571,2543.0
2015-11-04 12:10:00,73.76,73.83,73.75,73.79,3915.0,52.1713,52.2208,52.1642,52.1925,3915.0
2015-11-04 12:15:00,73.81,73.82,73.71,73.73,28032.0,52.2067,52.2137,52.1359,52.1501,28032.0
2015-11-04 12:20:00,73.73,73.76,73.71,73.72,3919.0,52.1501,52.1713,52.1359,52.143,3919.0
2015-11-04 12:25:00,73.71,73.74,73.71,73.71,3996.0,52.1359,52.1571,52.1359,52.1359,3996.0
2015-11-04 12:30:00,73.72,73.75,73.7,73.72,4051.0,52.143,52.1642,52.1289,52.143,4051.0
2015-11-04 12:35:00,73.72,73.75,73.7,73.74,2610.0,52.143,52.1642,52.1289,52.1571,2610.0
2015-11-04 12:40:00,73.73,73.73,73.65,73.72,10635.0,52.1501,52.1501,52.0935,52.143,10635.0
2015-11-04 12:45:00,73.72,73.76,73.72,73.75,3200.0,52.143,52.1713,52.143,52.1642,3200.0
2015-11-04 12:50:00,73.73,73.76,73.73,73.75,7287.0,52.1501,52.1713,52.1501,52.1642,7287.0
2015-11-04 12:55:00,73.73,73.76,73.72,73.76,8623.0,52.1501,52.1713,52.143,52.1713,8623.0
2015-11-04 13:00:00,73.76,73.76,73.6,73.61,6119.0,52.1713,52.1713,52.0581,52.0652,6119.0
2015-11-04 13:05:00,73.63,73.65,73.55,73.58,42861.0,52.0793,52.0935,52.0228,52.044,42861.0
2015-11-04 13:10:00,73.58,73.69,73.54,73.66,8072.0,52.044,52.1218,52.0157,52.1006,8072.0
2015-11-04 13:15:00,73.62,73.62,73.56,73.59,950.0,52.0723,52.0723,52.0298,52.0511,950.0
2015-11-04 13:20:00,73.57,73.61,73.56,73.56,4352.0,52.0369,52.0652,52.0298,52.0298,4352.0
2015-11-04 13:25:00,73.57,73.6,73.56,73.58,2000.0,52.0369,52.0581,52.0298,52.044,2000.0
2015-11-04 13:30:00,73.57,73.61,73.55,73.61,4900.0,52.0369,52.0652,52.0228,52.0652,4900.0
2015-11-04 13:35:00,73.61,73.62,73.58,73.59,3300.0,52.0652,52.0723,52.044,52.0511,3300.0
2015-11-04 13:40:00,73.58,73.61,73.58,73.6,2327.0,52.044,52.0652,52.044,52.0581,2327.0
2015-11-04 13:45:00,73.6,73.6,73.45,73.45,5233.0,52.0581,52.0581,51.952,51.952,5233.0
2015-11-04 13:50:00,73.48,73.51,73.47,73.48,8675.0,51.9732,51.9945,51.9662,51.9732,8675.0
2015-11-04 13:55:00,73.48,73.5,73.42,73.5,8411.0,51.9732,51.9874,51.9308,51.9874,8411.0
2015-11-04 14:00:00,73.51,73.56,73.5,73.56,2895.0,51.9945,52.0298,51.9874,52.0298,2895.0
2015-11-04 14:05:00,73.58,73.64,73.58,73.62,4553.0,52.044,52.0864,52.044,52.0723,4553.0
2015-11-04 14:10:00,73.6,73.65,73.6,73.63,2992.0,52.0581,52.0935,52.0581,52.0793,2992.0
2015-11-04 14:15:00,73.64,73.65,73.62,73.64,1500.0,52.0864,52.0935,52.0723,52.0864,1500.0
2015-11-04 14:20:00,73.66,73.66,73.59,73.59,3918.0,52.1006,52.1006,52.0511,52.0511,3918.0
2015-11-04 14:25:00,73.59,73.59,73.5,73.53,2335.0,52.0511,52.0511,51.9874,52.0086,2335.0
2015-11-04 14:30:00,73.55,73.56,73.48,73.5,18307.0,52.0228,52.0298,51.9732,51.9874,18307.0
2015-11-04 14:35:00,73.5,73.53,73.49,73.52,3806.0,51.9874,52.0086,51.9803,52.0015,3806.0
2015-11-04 14:40:00,73.52,73.53,73.41,73.47,5075.0,52.0015,52.0086,51.9237,51.9662,5075.0
2015-11-04 14:45:00,73.46,73.5,73.44,73.5,17528.0,51.9591,51.9874,51.945,51.9874,17528.0
2015-11-04 14:50:00,73.48,73.55,73.48,73.55,13863.0,51.9732,52.0228,51.9732,52.0228,13863.0
2015-11-04 14:55:00,73.56,73.6,73.56,73.6,3408.0,52.0298,52.0581,52.0298,52.0581,3408.0
2015-11-04 15:00:00,73.61,73.64,73.56,73.56,6462.0,52.0652,52.0864,52.0298,52.0298,6462.0
2015-11-04 15:05:00,73.57,73.57,73.54,73.54,4246.0,52.0369,52.0369,52.0157,52.0157,4246.0
2015-11-04 15:10:00,73.56,73.57,73.5,73.53,8984.0,52.0298,52.0369,51.9874,52.0086,8984.0
2015-11-04 15:15:00,73.5,73.52,73.5,73.5,9018.0,51.9874,52.0015,51.9874,51.9874,9018.0
2015-11-04 15:20:00,73.5,73.62,73.5,73.62,11095.0,51.9874,52.0723,51.9874,52.0723,11095.0
2015-11-04 15:25:00,73.62,73.74,73.62,73.66,9793.0,52.0723,52.1571,52.0723,52.1006,9793.0
2015-11-04 15:30:00,73.64,73.64,73.5,73.52,19357.0,52.0864,52.0864,51.9874,52.0015,19357.0
2015-11-04 15:35:00,73.51,73.53,73.48,73.5,27337.0,51.9945,52.0086,51.9732,51.9874,27337.0
2015-11-04 15:40:00,73.49,73.49,73.36,73.38,44747.0,51.9803,51.9803,51.8884,51.9025,44747.0
2015-11-04 15:45:00,73.38,73.44,73.37,73.44,47058.0,51.9025,51.945,51.8954,51.945,47058.0
2015-11-04 15:50:00,73.44,73.51,73.43,73.46,41232.0,51.945,51.9945,51.9379,51.9591,41232.0
2015-11-04 15:55:00,73.46,73.71,73.46,73.64,90795.0,51.9591,52.1359,51.9591,52.0864,90795.0
2015-11-05 09:30:00,73.5,73.79,73.46,73.5,33270.0,51.9874,52.1925,51.9591,51.9874,33270.0
2015-11-05 09:35:00,73.54,73.7,73.52,73.62,6903.0,52.0157,52.1289,52.0015,52.0723,6903.0
2015-11-05 09:40:00,73.63,73.7,73.56,73.64,9515.0,52.0793,52.1289,52.0298,52.0864,9515.0
2015-11-05 09:45:00,73.65,73.81,73.59,73.81,10225.0,52.0935,52.2067,52.0511,52.2067,10225.0
2015-11-05 09:50:00,73.8,74.15,73.79,74.15,26446.0,52.1996,52.4471,52.1925,52.4471,26446.0
2015-11-05 09:55:00,74.14,74.26,74.1,74.25,13147.0,52.4401,52.5249,52.4118,52.5179,13147.0
2015-11-05 10:00:00,74.29,74.48,74.26,74.26,13036.0,52.5462,52.6806,52.5249,52.5249,13036.0
2015-11-05 10:05:00,74.25,74.4,74.23,74.25,15139.0,52.5179,52.624,52.5037,52.5179,15139.0
2015-11-05 10:10:00,74.25,74.33,74.23,74.26,26605.0,52.5179,52.5745,52.5037,52.5249,26605.0
2015-11-05 10:15:00,74.24,74.28,74.04,74.07,19695.0,52.5108,52.5391,52.3693,52.3906,19695.0
2015-11-05 10:20:00,74.05,74.12,73.97,74.09,17900.0,52.3764,52.4259,52.3198,52.4047,17900.0
2015-11-05 10:25:00,74.08,74.11,74.0,74.0,11200.0,52.3976,52.4189,52.341,52.341,11200.0
2015-11-05 10:30:00,73.98,73.98,73.63,73.85,60126.0,52.3269,52.3269,52.0793,52.235,60126.0
2015-11-05 10:35:00,73.83,73.85,73.78,73.79,7158.0,52.2208,52.235,52.1854,52.1925,7158.0
2015-11-05 10:40:00,73.75,73.87,73.69,73.8,12064.0,52.1642,52.2491,52.1218,52.1996,12064.0
2015-11-05 10:45:00,73.8,73.97,73.8,73.82,14846.0,52.1996,52.3198,52.1996,52.2137,14846.0
2015-11-05 10:50:00,73.84,73.9,73.81,73.9,7350.0,52.2279,52.2703,52.2067,52.2703,7350.0
2015-11-05 10:55:00,73.92,74.0,73.92,73.97,16983.0,52.2845,52.341,52.2845,52.3198,16983.0
2015-11-05 11:00:00,73.99,74.04,73.93,73.99,17560.0,52.334,52.3693,52.2915,52.334,17560.0
2015-11-05 11:05:00,73.99,74.01,73.95,73.97,8346.0,52.334,52.3481,52.3057,52.3198,8346.0
2015-11-05 11:10:00,73.97,73.99,73.87,73.88,5352.0,52.3198,52.334,52.2491,52.2562,5352.0
2015-11-05 11:15:00,73.9,73.97,73.88,73.92,9300.0,52.2703,52.3198,52.2562,52.2845,9300.0
2015-11-05 11:20:00,73.92,73.96,73.91,73.94,8000.0,52.2845,52.3128,52.2774,52.2986,8000.0
2015-11-05 11:25:00,73.94,74.01,73.93,73.95,9382.0,52.2986,52.3481,52.2915,52.3057,9382.0
2015-11-05 11:30:00,73.95,73.95,73.81,73.81,6377.0,52.3057,52.3057,52.2067,52.2067,6377.0
2015-11-05 11:35:00,73.85,73.85,73.78,73.8,2636.0,52.235,52.235,52.1854,52.1996,2636.0
2015-11-05 11:40:00,73.8,73.92,73.79,73.89,8172.0,52.1996,52.2845,52.1925,52.2632,8172.0
2015-11-05 11:45:00,73.9,73.97,73.88,73.89,10059.0,52.2703,52.3198,52.2562,52.2632,10059.0
2015-11-05 11:50:00,73.89,73.92,73.85,73.91,7904.0,52.2632,52.2845,52.235,52.2774,7904.0
2015-11-05 11:55:00,73.89,73.95,73.89,73.92,10705.0,52.2632,52.3057,52.2632,52.2845,10705.0
2015-11-05 12:00:00,73.93,73.97,73.87,73.87,73056.0,52.2915,52.3198,52.2491,52.2491,73056.0
2015-11-05 12:05:00,73.89,73.94,73.83,73.94,7684.0,52.2632,52.2986,52.2208,52.2986,7684.0
2015-11-05 12:10:00,73.95,73.95,73.89,73.91,5936.0,52.3057,52.3057,52.2632,52.2774,5936.0
2015-11-05 12:15:00,73.9,74.11,73.9,74.08,60862.0,52.2703,52.4189,52.2703,52.3976,60862.0
2015-11-05 12:20:00,74.07,74.08,73.97,74.0,15300.0,52.3906,52.3976,52.3198,52.341,15300.0
2015-11-05 12:25:00,73.99,74.07,73.96,74.06,17700.0,52.334,52.3906,52.3128,52.3835,17700.0
2015-11-05 12:30:00,74.06,74.1,73.98,74.0,23140.0,52.3835,52.4118,52.3269,52.341,23140.0
2015-11-05 12:35:00,73.97,74.06,73.97,74.05,6557.0,52.3198,52.3835,52.3198,52.3764,6557.0
2015-11-05 12:40:00,74.04,74.05,73.98,74.0,7625.0,52.3693,52.3764,52.3269,52.341,7625.0
2015-11-05 12:45:00,73.98,74.01,73.95,73.99,5234.0,52.3269,52.3481,52.3057,52.334,5234.0
2015-11-05 12:50:00,73.97,73.98,73.91,73.97,3200.0,52.3198,52.3269,52.2774,52.3198,3200.0
2015-11-05 12:55:00,73.98,74.0,73.93,73.99,3591.0,52.3269,52.341,52.2915,52.334,3591.0
2015-11-05 13:00:00,74.0,74.01,73.98,74.0,7836.0,52.341,52.3481,52.3269,52.341,7836.0
2015-11-05 13:05:00,74.0,74.02,73.99,74.01,10535.0,52.341,52.3552,52.334,52.3481,10535.0
2015-11-05 13:10:00,74.01,74.03,73.96,73.98,7952.0,52.3481,52.3623,52.3128,52.3269,7952.0
2015-11-05 13:15:00,73.99,74.01,73.95,73.98,4941.0,52.334,52.3481,52.3057,52.3269,4941.0
2015-11-05 13:20:00,73.98,73.99,73.91,73.97,4504.0,52.3269,52.334,52.2774,52.3198,4504.0
2015-11-05 13:25:00,73.98,73.99,73.91,73.91,8549.0,52.3269,52.334,52.2774,52.2774,8549.0
2015-11-05 13:30:00,73.94,74.02,73.94,74.02,5100.0,52.2986,52.3552,52.2986,52.3552,5100.0
2015-11-05 13:35:00,74.02,74.05,73.93,73.93,6400.0,52.3552,52.3764,52.2915,52.2915,6400.0
2015-11-05 13:40:00,73.89,74.01,73.89,73.98,50322.0,52.2632,52.3481,52.2632,52.3269,50322.0
2015-11-05 13:45:00,73.98,74.01,73.94,74.0,14061.0,52.3269,52.3481,52.2986,52.341,14061.0
2015-11-05 13:50:00,73.97,74.02,73.95,74.02,11740.0,52.3198,52.3552,52.3057,52.3552,11740.0
2015-11-05 13:55:00,74.01,74.02,73.99,74.0,6560.0,52.3481,52.3552,52.334,52.341,6560.0
2015-11-05 14:00:00,74.01,74.04,73.95,73.99,46110.0,52.3481,52.3693,52.3057,52.334,46110.0
2015-11-05 14:05:00,73.98,74.01,73.94,73.94,6451.0,52.3269,52.3481,52.2986,52.2986,6451.0
2015-11-05 14:10:00,73.93,73.94,73.88,73.94,3538.0,52.2915,52.2986,52.2562,52.2986,3538.0
2015-11-05 14:15:00,73.93,73.96,73.9,73.9,9400.0,52.2915,52.3128,52.2703,52.2703,9400.0
2015-11-05 14:20:00,73.89,73.92,73.88,73.9,8455.0,52.2632,52.2845,52.2562,52.2703,8455.0
2015-11-05 14:25:00,73.89,73.95,73.86,73.95,6299.0,52.2632,52.3057,52.242,52.3057,6299.0
2015-11-05 14:30:00,73.94,73.99,73.92,73.98,6780.0,52.2986,52.334,52.2845,52.3269,6780.0
2015-11-05 14:35:00,73.98,74.02,73.98,73.99,42218.0,52.3269,52.3552,52.3269,52.334,42218.0
2015-11-05 14:40:00,73.99,74.01,73.95,74.01,10113.0,52.334,52.3481,52.3057,52.3481,10113.0
2015-11-05 14:45:00,74.02,74.02,73.99,74.01,9442.0,52.3552,52.3552,52.334,52.3481,9442.0
2015-11-05 14:50:00,74.0,74.03,73.98,73.99,16798.0,52.341,52.3623,52.3269,52.334,16798.0
2015-11-05 14:55:00,73.98,74.0,73.96,73.99,7689.0,52.3269,52.341,52.3128,52.334,7689.0
2015-11-05 15:00:00,74.0,74.02,73.93,73.95,12257.0,52.341,52.3552,52.2915,52.3057,12257.0
2015-11-05 15:05:00,73.95,73.97,73.9,73.95,12134.0,52.3057,52.3198,52.2703,52.3057,12134.0
2015-11-05 15:10:00,73.94,73.95,73.91,73.92,14801.0,52.2986,52.3057,52.2774,52.2845,14801.0
2015-11-05 15:15:00,73.91,74.04,73.91,74.03,21395.0,52.2774,52.3693,52.2774,52.3623,21395.0
2015-11-05 15:20:00,74.03,74.05,73.99,74.0,25293.0,52.3623,52.3764,52.334,52.341,25293.0
2015-11-05 15:25:00,74.01,74.04,73.99,74.02,27928.0,52.3481,52.3693,52.334,52.3552,27928.0
2015-11-05 15:30:00,74.02,74.02,73.97,74.0,20706.0,52.3552,52.3552,52.3198,52.341,20706.0
2015-11-05 15:35:00,74.0,74.02,73.99,74.0,24898.0,52.341,52.3552,52.334,52.341,24898.0
2015-11-05 15:40:00,74.0,74.09,73.95,73.95,68890.0,52.341,52.4047,52.3057,52.3057,68890.0
2015-11-05 15:45:00,73.96,73.97,73.87,73.88,28033.0,52.3128,52.3198,52.2491,52.2562,28033.0
2015-11-05 15:50:00,73.88,73.88,73.83,73.85,55279.0,52.2562,52.2562,52.2208,52.235,55279.0
2015-11-05 15:55:00,73.83,73.99,73.79,73.9,128216.0,52.2208,52.334,52.1925,52.2703,128216.0
2015-11-06 09:30:00,73.21,73.4,72.99,73.39,23233.0,51.7823,51.9167,51.6267,51.9096,23233.0
2015-11-06 09:35:00,73.49,73.49,72.88,73.07,10802.0,51.9803,51.9803,51.5489,51.6832,10802.0
2015-11-06 09:40:00,73.07,73.19,72.87,72.96,14696.0,51.6832,51.7681,51.5418,51.6054,14696.0
2015-11-06 09:45:00,72.86,72.94,72.74,72.89,11934.0,51.5347,51.5913,51.4498,51.5559,11934.0
2015-11-06 09:50:00,72.89,72.91,72.66,72.71,10169.0,51.5559,51.5701,51.3933,51.4286,10169.0
2015-11-06 09:55:00,72.67,72.76,72.56,72.71,12475.0,51.4003,51.464,51.3225,51.4286,12475.0
2015-11-06 10:00:00,72.73,72.76,72.54,72.66,31118.0,51.4428,51.464,51.3084,51.3933,31118.0
2015-11-06 10:05:00,72.7,72.7,72.46,72.63,8789.0,51.4215,51.4215,51.2518,51.372,8789.0
2015-11-06 10:10:00,72.61,72.94,72.61,72.91,17887.0,51.3579,51.5913,51.3579,51.5701,17887.0
2015-11-06 10:15:00,72.87,73.02,72.85,72.99,40929.0,51.5418,51.6479,51.5276,51.6267,40929.0
2015-11-06 10:20:00,72.94,73.08,72.81,72.81,11274.0,51.5913,51.6903,51.4993,51.4993,11274.0
2015-11-06 10:25:00,72.84,72.94,72.84,72.89,13829.0,51.5206,51.5913,51.5206,51.5559,13829.0
2015-11-06 10:30:00,72.91,72.96,72.85,72.93,27977.0,51.5701,51.6054,51.5276,51.5842,27977.0
2015-11-06 10:35:00,72.93,72.94,72.88,72.93,18824.0,51.5842,51.5913,51.5489,51.5842,18824.0
2015-11-06 10:40:00,72.94,73.03,72.92,72.98,50410.0,51.5913,51.655,51.5772,51.6196,50410.0
2015-11-06 10:45:00,73.0,73.0,72.92,72.94,6554.0,51.6337,51.6337,51.5772,51.5913,6554.0
2015-11-06 10:50:00,72.95,72.99,72.92,72.99,20554.0,51.5984,51.6267,51.5772,51.6267,20554.0
2015-11-06 10:55:00,72.96,72.97,72.9,72.9,13661.0,51.6054,51.6125,51.563,51.563,13661.0
2015-11-06 11:00:00,72.92,73.0,72.87,72.91,15118.0,51.5772,51.6337,51.5418,51.5701,15118.0
2015-11-06 11:05:00,72.9,72.99,72.87,72.87,14937.0,51.563,51.6267,51.5418,51.5418,14937.0
2015-11-06 11:10:00,72.89,72.9,72.69,72.69,9236.0,51.5559,51.563,51.4145,51.4145,9236.0
2015-11-06 11:15:00,72.69,72.71,72.56,72.61,8952.0,51.4145,51.4286,51.3225,51.3579,8952.0
2015-11-06 11:20:00,72.63,72.69,72.46,72.46,13409.0,51.372,51.4145,51.2518,51.2518,13409.0
2015-11-06 11:25:00,72.5,72.52,72.4,72.44,39729.0,51.2801,51.2942,51.2093,51.2376,39729.0
2015-11-06 11:30:00,72.49,72.57,72.48,72.55,22280.0,51.273,51.3296,51.2659,51.3154,22280.0
2015-11-06 11:35:00,72.55,72.73,72.53,72.72,14277.0,51.3154,51.4428,51.3013,51.4357,14277.0
2015-11-06 11:40:00,72.69,72.72,72.52,72.52,10425.0,51.4145,51.4357,51.2942,51.2942,10425.0
2015-11-06 11:45:00,72.53,72.59,72.53,72.59,6659.0,51.3013,51.3437,51.3013,51.3437,6659.0
2015-11-06 11:50:00,72.58,72.59,72.51,72.57,8262.0,51.3367,51.3437,51.2872,51.3296,8262.0
2015-11-06 11:55:00,72.55,72.58,72.49,72.51,17255.0,51.3154,51.3367,51.273,51.2872,17255.0
2015-11-06 12:00:00,72.5,72.51,72.48,72.51,20523.0,51.2801,51.2872,51.2659,51.2872,20523.0
2015-11-06 12:05:00,72.49,72.51,72.41,72.43,10848.0,51.273,51.2872,51.2164,51.2306,10848.0
2015-11-06 12:10:00,72.44,72.49,72.42,72.49,60682.0,51.2376,51.273,51.2235,51.273,60682.0
2015-11-06 12:15:00,72.49,72.51,72.4,72.4,18690.0,51.273,51.2872,51.2093,51.2093,18690.0
2015-11-06 12:20:00,72.4,72.4,72.27,72.27,20961.0,51.2093,51.2093,51.1174,51.1174,20961.0
2015-11-06 12:25:00,72.25,72.25,72.17,72.2,4300.0,51.1033,51.1033,51.0467,51.0679,4300.0
2015-11-06 12:30:00,72.19,72.27,72.19,72.26,1400.0,51.0608,51.1174,51.0608,51.1103,1400.0
2015-11-06 12:35:00,72.24,72.25,72.11,72.11,5564.0,51.0962,51.1033,51.0042,51.0042,5564.0
2015-11-06 12:40:00,72.13,72.19,72.09,72.09,11074.0,51.0184,51.0608,50.9901,50.9901,11074.0
2015-11-06 12:45:00,72.14,72.14,71.92,71.93,15084.0,51.0254,51.0254,50.8698,50.8769,15084.0
2015-11-06 12:50:00,71.93,71.96,71.89,71.89,11184.0,50.8769,50.8981,50.8486,50.8486,11184.0
2015-11-06 12:55:00,71.89,71.9,71.84,71.89,10624.0,50.8486,50.8557,50.8133,50.8486,10624.0
2015-11-06 13:00:00,71.89,71.9,71.81,71.82,21595.0,50.8486,50.8557,50.792,50.7991,21595.0
2015-11-06 13:05:00,71.82,71.88,71.78,71.86,8351.0,50.7991,50.8415,50.7708,50.8274,8351.0
2015-11-06 13:10:00,71.87,71.91,71.8,71.81,19149.0,50.8345,50.8628,50.785,50.792,19149.0
2015-11-06 13:15:00,71.81,71.83,71.76,71.77,8206.0,50.792,50.8062,50.7567,50.7637,8206.0
2015-11-06 13:20:00,71.77,71.85,71.75,71.79,9073.0,50.7637,50.8203,50.7496,50.7779,9073.0
2015-11-06 13:25:00,71.78,71.83,71.62,71.64,30105.0,50.7708,50.8062,50.6576,50.6718,30105.0
2015-11-06 13:30:00,71.65,71.67,71.61,71.63,19230.0,50.6789,50.693,50.6506,50.6647,19230.0
2015-11-06 13:35:00,71.63,71.65,71.5,71.5,13947.0,50.6647,50.6789,50.5728,50.5728,13947.0
2015-11-06 13:40:00,71.48,71.5,71.45,71.46,10603.0,50.5586,50.5728,50.5374,50.5445,10603.0
2015-11-06 13:45:00,71.46,71.49,71.45,71.47,7798.0,50.5445,50.5657,50.5374,50.5516,7798.0
2015-11-06 13:50:00,71.5,71.56,71.47,71.55,13801.0,50.5728,50.6152,50.5516,50.6081,13801.0
2015-11-06 13:55:00,71.59,71.6,71.52,71.56,13561.0,50.6364,50.6435,50.5869,50.6152,13561.0
2015-11-06 14:00:00,71.57,71.77,71.55,71.73,22755.0,50.6223,50.7637,50.6081,50.7355,22755.0
2015-11-06 14:05:00,71.71,71.8,71.7,71.79,10439.0,50.7213,50.785,50.7142,50.7779,10439.0
2015-11-06 14:10:00,71.78,71.78,71.66,71.76,8068.0,50.7708,50.7708,50.6859,50.7567,8068.0
2015-11-06 14:15:00,71.75,71.81,71.63,71.64,14368.0,50.7496,50.792,50.6647,50.6718,14368.0
2015-11-06 14:20:00,71.64,71.78,71.63,71.78,6339.0,50.6718,50.7708,50.6647,50.7708,6339.0
2015-11-06 14:25:00,71.76,71.76,71.65,71.75,10533.0,50.7567,50.7567,50.6789,50.7496,10533.0
2015-11-06 14:30:00,71.75,71.76,71.47,71.47,14983.0,50.7496,50.7567,50.5516,50.5516,14983.0
2015-11-06 14:35:00,71.49,71.54,71.47,71.5,13441.0,50.5657,50.6011,50.5516,50.5728,13441.0
2015-11-06 14:40:00,71.51,71.54,71.47,71.49,13897.0,50.5798,50.6011,50.5516,50.5657,13897.0
2015-11-06 14:45:00,71.49,71.49,71.38,71.4,18239.0,50.5657,50.5657,50.4879,50.502,18239.0
2015-11-06 14:50:00,71.37,71.42,71.37,71.37,16651.0,50.4808,50.5162,50.4808,50.4808,16651.0
2015-11-06 14:55:00,71.37,71.41,71.33,71.41,17914.0,50.4808,50.5091,50.4525,50.5091,17914.0
2015-11-06 15:00:00,71.4,71.55,71.37,71.51,16754.0,50.502,50.6081,50.4808,50.5798,16754.0
2015-11-06 15:05:00,71.53,71.68,71.51,71.64,33420.0,50.594,50.7001,50.5798,50.6718,33420.0
2015-11-06 15:10:00,71.63,71.64,71.57,71.63,12886.0,50.6647,50.6718,50.6223,50.6647,12886.0
2015-11-06 15:15:00,71.61,71.71,71.6,71.6,20872.0,50.6506,50.7213,50.6435,50.6435,20872.0
2015-11-06 15:20:00,71.6,71.78,71.6,71.78,23791.0,50.6435,50.7708,50.6435,50.7708,23791.0
2015-11-06 15:25:00,71.79,72.03,71.77,72.03,21661.0,50.7779,50.9476,50.7637,50.9476,21661.0
2015-11-06 15:30:00,72.03,72.12,72.03,72.07,66089.0,50.9476,51.0113,50.9476,50.9759,66089.0
2015-11-06 15:35:00,72.09,72.17,72.0,72.0,60855.0,50.9901,51.0467,50.9264,50.9264,60855.0
2015-11-06 15:40:00,72.0,72.02,71.94,72.01,89016.0,50.9264,50.9406,50.884,50.9335,89016.0
2015-11-06 15:45:00,72.0,72.03,71.94,71.99,50068.0,50.9264,50.9476,50.884,50.9194,50068.0
2015-11-06 15:50:00,71.99,72.03,71.89,71.92,82315.0,50.9194,50.9476,50.8486,50.8698,82315.0
2015-11-06 15:55:00,71.95,72.12,71.92,72.12,196517.0,50.8911,51.0113,50.8698,51.0113,196517.0
2015-11-09 09:30:00,72.07,72.07,71.63,71.98,13132.0,50.9759,50.9759,50.6647,50.9123,13132.0
2015-11-09 09:35:00,71.91,71.94,71.77,71.82,4869.0,50.8628,50.884,50.7637,50.7991,4869.0
2015-11-09 09:40:00,71.84,71.84,71.62,71.62,6134.0,50.8133,50.8133,50.6576,50.6576,6134.0
2015-11-09 09:45:00,71.63,71.64,71.46,71.47,5325.0,50.6647,50.6718,50.5445,50.5516,5325.0
2015-11-09 09:50:00,71.49,71.58,71.45,71.45,1987.0,50.5657,50.6294,50.5374,50.5374,1987.0
2015-11-09 09:55:00,71.44,71.53,71.4,71.53,3500.0,50.5303,50.594,50.502,50.594,3500.0
2015-11-09 10:00:00,71.5,71.53,71.4,71.53,6242.0,50.5728,50.594,50.502,50.594,6242.0
2015-11-09 10:05:00,71.49,71.62,71.46,71.62,6797.0,50.5657,50.6576,50.5445,50.6576,6797.0
2015-11-09 10:10:00,71.61,71.66,71.46,71.46,8190.0,50.6506,50.6859,50.5445,50.5445,8190.0
2015-11-09 10:15:00,71.46,71.49,71.41,71.42,4227.0,50.5445,50.5657,50.5091,50.5162,4227.0
2015-11-09 10:20:00,71.42,71.5,71.39,71.39,6039.0,50.5162,50.5728,50.495,50.495,6039.0
2015-11-09 10:25:00,71.33,71.47,71.32,71.45,6443.0,50.4525,50.5516,50.4455,50.5374,6443.0
2015-11-09 10:30:00,71.46,71.63,71.43,71.58,8225.0,50.5445,50.6647,50.5233,50.6294,8225.0
2015-11-09 10:35:00,71.6,71.62,71.56,71.6,13347.0,50.6435,50.6576,50.6152,50.6435,13347.0
2015-11-09 10:40:00,71.64,71.67,71.44,71.47,6890.0,50.6718,50.693,50.5303,50.5516,6890.0
2015-11-09 10:45:00,71.45,71.56,71.45,71.53,7596.0,50.5374,50.6152,50.5374,50.594,7596.0
2015-11-09 10:50:00,71.52,71.52,71.45,71.45,4801.0,50.5869,50.5869,50.5374,50.5374,4801.0
2015-11-09 10:55:00,71.47,71.63,71.43,71.54,7680.0,50.5516,50.6647,50.5233,50.6011,7680.0
2015-11-09 11:00:00,71.52,71.52,71.36,71.4,3854.0,50.5869,50.5869,50.4737,50.502,3854.0
2015-11-09 11:05:00,71.31,71.34,71.13,71.16,10698.0,50.4384,50.4596,50.3111,50.3323,10698.0
2015-11-09 11:10:00,71.15,71.37,71.13,71.34,7441.0,50.3252,50.4808,50.3111,50.4596,7441.0
2015-11-09 11:15:00,71.29,71.29,71.16,71.24,4785.0,50.4242,50.4242,50.3323,50.3889,4785.0
2015-11-09 11:20:00,71.16,71.23,71.16,71.22,4063.0,50.3323,50.3818,50.3323,50.3747,4063.0
2015-11-09 11:25:00,71.22,71.23,71.07,71.07,10375.0,50.3747,50.3818,50.2686,50.2686,10375.0
2015-11-09 11:30:00,71.05,71.2,71.05,71.12,20104.0,50.2545,50.3606,50.2545,50.304,20104.0
2015-11-09 11:35:00,71.1,71.21,71.03,71.18,11183.0,50.2898,50.3676,50.2403,50.3464,11183.0
2015-11-09 11:40:00,71.15,71.3,71.13,71.27,7740.0,50.3252,50.4313,50.3111,50.4101,7740.0
2015-11-09 11:45:00,71.25,71.32,71.22,71.26,6519.0,50.3959,50.4455,50.3747,50.403,6519.0
2015-11-09 11:50:00,71.22,71.28,71.2,71.22,4250.0,50.3747,50.4172,50.3606,50.3747,4250.0
2015-11-09 11:55:00,71.27,71.27,71.16,71.22,11161.0,50.4101,50.4101,50.3323,50.3747,11161.0
2015-11-09 12:00:00,71.2,71.22,71.08,71.17,5763.0,50.3606,50.3747,50.2757,50.3394,5763.0
2015-11-09 12:05:00,71.23,71.31,71.23,71.31,7258.0,50.3818,50.4384,50.3818,50.4384,7258.0
2015-11-09 12:10:00,71.32,71.36,71.2,71.32,17599.0,50.4455,50.4737,50.3606,50.4455,17599.0
2015-11-09 12:15:00,71.37,71.43,71.36,71.4,4750.0,50.4808,50.5233,50.4737,50.502,4750.0
2015-11-09 12:20:00,71.44,71.52,71.4,71.48,4619.0,50.5303,50.5869,50.502,50.5586,4619.0
2015-11-09 12:25:00,71.51,71.54,71.49,71.49,2150.0,50.5798,50.6011,50.5657,50.5657,2150.0
2015-11-09 12:30:00,71.49,71.49,71.45,71.46,4400.0,50.5657,50.5657,50.5374,50.5445,4400.0
2015-11-09 12:35:00,71.48,71.49,71.43,71.43,1800.0,50.5586,50.5657,50.5233,50.5233,1800.0
2015-11-09 12:40:00,71.46,71.53,71.44,71.53,14870.0,50.5445,50.594,50.5303,50.594,14870.0
2015-11-09 12:45:00,71.57,71.61,71.53,71.53,3692.0,50.6223,50.6506,50.594,50.594,3692.0
2015-11-09 12:50:00,71.51,71.53,71.44,71.52,4431.0,50.5798,50.594,50.5303,50.5869,4431.0
2015-11-09 12:55:00,71.51,71.51,71.43,71.5,1749.0,50.5798,50.5798,50.5233,50.5728,1749.0
2015-11-09 13:00:00,71.5,71.5,71.35,71.35,3370.0,50.5728,50.5728,50.4667,50.4667,3370.0
2015-11-09 13:05:00,71.4,71.41,71.31,71.34,4652.0,50.502,50.5091,50.4384,50.4596,4652.0
2015-11-09 13:10:00,71.35,71.37,71.29,71.29,2777.0,50.4667,50.4808,50.4242,50.4242,2777.0
2015-11-09 13:15:00,71.3,71.35,71.26,71.3,5038.0,50.4313,50.4667,50.403,50.4313,5038.0
2015-11-09 13:20:00,71.31,71.39,71.3,71.37,6866.0,50.4384,50.495,50.4313,50.4808,6866.0
2015-11-09 13:25:00,71.37,71.37,71.31,71.37,6250.0,50.4808,50.4808,50.4384,50.4808,6250.0
2015-11-09 13:30:00,71.37,71.39,71.29,71.3,3376.0,50.4808,50.495,50.4242,50.4313,3376.0
2015-11-09 13:35:00,71.3,71.32,71.27,71.28,3900.0,50.4313,50.4455,50.4101,50.4172,3900.0
2015-11-09 13:40:00,71.3,71.37,71.23,71.37,5094.0,50.4313,50.4808,50.3818,50.4808,5094.0
2015-11-09 13:45:00,71.38,71.38,71.27,71.3,5429.0,50.4879,50.4879,50.4101,50.4313,5429.0
2015-11-09 13:50:00,71.3,71.32,71.24,71.29,8972.0,50.4313,50.4455,50.3889,50.4242,8972.0
2015-11-09 13:55:00,71.32,71.34,71.24,71.25,5523.0,50.4455,50.4596,50.3889,50.3959,5523.0
2015-11-09 14:00:00,71.26,71.27,71.2,71.27,3635.0,50.403,50.4101,50.3606,50.4101,3635.0
2015-11-09 14:05:00,71.26,71.42,71.26,71.4,13595.0,50.403,50.5162,50.403,50.502,13595.0
2015-11-09 14:10:00,71.39,71.48,71.39,71.47,7006.0,50.495,50.5586,50.495,50.5516,7006.0
2015-11-09 14:15:00,71.46,71.46,71.34,71.38,5112.0,50.5445,50.5445,50.4596,50.4879,5112.0
2015-11-09 14:20:00,71.4,71.46,71.36,71.39,6450.0,50.502,50.5445,50.4737,50.495,6450.0
2015-11-09 14:25:00,71.4,71.41,71.34,71.37,9942.0,50.502,50.5091,50.4596,50.4808,9942.0
2015-11-09 14:30:00,71.33,71.43,71.3,71.4,10520.0,50.4525,50.5233,50.4313,50.502,10520.0
2015-11-09 14:35:00,71.39,71.4,71.22,71.22,4100.0,50.495,50.502,50.3747,50.3747,4100.0
2015-11-09 14:40:00,71.23,71.34,71.2,71.34,11545.0,50.3818,50.4596,50.3606,50.4596,11545.0
2015-11-09 14:45:00,71.34,71.46,71.34,71.36,23787.0,50.4596,50.5445,50.4596,50.4737,23787.0
2015-11-09 14:50:00,71.39,71.52,71.39,71.43,21903.0,50.495,50.5869,50.495,50.5233,21903.0
2015-11-09 14:55:00,71.43,71.55,71.43,71.45,11067.0,50.5233,50.6081,50.5233,50.5374,11067.0
2015-11-09 15:00:00,71.44,71.46,71.4,71.45,12835.0,50.5303,50.5445,50.502,50.5374,12835.0
2015-11-09 15:05:00,71.45,71.48,71.34,71.34,13235.0,50.5374,50.5586,50.4596,50.4596,13235.0
2015-11-09 15:10:00,71.33,71.43,71.33,71.41,18064.0,50.4525,50.5233,50.4525,50.5091,18064.0
2015-11-09 15:15:00,71.41,71.46,71.3,71.46,15696.0,50.5091,50.5445,50.4313,50.5445,15696.0
2015-11-09 15:20:00,71.44,71.47,71.31,71.4,18953.0,50.5303,50.5516,50.4384,50.502,18953.0
2015-11-09 15:25:00,71.4,71.57,71.4,71.53,15570.0,50.502,50.6223,50.502,50.594,15570.0
2015-11-09 15:30:00,71.53,71.64,71.53,71.62,17664.0,50.594,50.6718,50.594,50.6576,17664.0
2015-11-09 15:35:00,71.64,71.75,71.58,71.74,36765.0,50.6718,50.7496,50.6294,50.7425,36765.0
2015-11-09 15:40:00,71.75,71.88,71.75,71.85,24364.0,50.7496,50.8415,50.7496,50.8203,24364.0
2015-11-09 15:45:00,71.85,72.0,71.85,71.99,39200.0,50.8203,50.9264,50.8203,50.9194,39200.0
2015-11-09 15:50:00,71.97,71.98,71.87,71.94,28840.0,50.9052,50.9123,50.8345,50.884,28840.0
2015-11-09 15:55:00,71.95,71.97,71.81,71.86,83714.0,50.8911,50.9052,50.792,50.8274,83714.0
2015-11-10 09:30:00,71.86,71.93,71.74,71.93,13568.0,50.8274,50.8769,50.7425,50.8769,13568.0
2015-11-10 09:35:00,71.89,72.26,71.86,72.26,11093.0,50.8486,51.1103,50.8274,51.1103,11093.0
2015-11-10 09:40:00,72.25,72.25,72.03,72.03,9307.0,51.1033,51.1033,50.9476,50.9476,9307.0
2015-11-10 09:45:00,72.03,72.29,72.02,72.13,10605.0,50.9476,51.1315,50.9406,51.0184,10605.0
2015-11-10 09:50:00,72.12,72.13,72.01,72.13,4463.0,51.0113,51.0184,50.9335,51.0184,4463.0
2015-11-10 09:55:00,72.15,72.3,72.11,72.27,4275.0,51.0325,51.1386,51.0042,51.1174,4275.0
2015-11-10 10:00:00,72.26,72.4,72.26,72.33,4186.0,51.1103,51.2093,51.1103,51.1598,4186.0
2015-11-10 10:05:00,72.34,72.41,72.32,72.41,5245.0,51.1669,51.2164,51.1528,51.2164,5245.0
2015-11-10 10:10:00,72.44,72.46,72.34,72.45,6679.0,51.2376,51.2518,51.1669,51.2447,6679.0
2015-11-10 10:15:00,72.42,72.48,72.38,72.45,10600.0,51.2235,51.2659,51.1952,51.2447,10600.0
2015-11-10 10:20:00,72.45,72.58,72.41,72.41,8000.0,51.2447,51.3367,51.2164,51.2164,8000.0
2015-11-10 10:25:00,72.42,72.58,72.4,72.54,6720.0,51.2235,51.3367,51.2093,51.3084,6720.0
2015-11-10 10:30:00,72.54,72.68,72.54,72.58,5318.0,51.3084,51.4074,51.3084,51.3367,5318.0
2015-11-10 10:35:00,72.58,72.91,72.57,72.85,16348.0,51.3367,51.5701,51.3296,51.5276,16348.0
2015-11-10 10:40:00,72.84,72.9,72.8,72.8,14436.0,51.5206,51.563,51.4923,51.4923,14436.0
2015-11-10 10:45:00,72.8,72.84,72.76,72.78,5895.0,51.4923,51.5206,51.464,51.4781,5895.0
2015-11-10 10:50:00,72.76,72.8,72.72,72.76,12208.0,51.464,51.4923,51.4357,51.464,12208.0
2015-11-10 10:55:00,72.74,72.76,72.65,72.71,5004.0,51.4498,51.464,51.3862,51.4286,5004.0
2015-11-10 11:00:00,72.74,72.79,72.69,72.78,2500.0,51.4498,51.4852,51.4145,51.4781,2500.0
2015-11-10 11:05:00,72.78,72.88,72.73,72.88,3758.0,51.4781,51.5489,51.4428,51.5489,3758.0
2015-11-10 11:10:00,72.86,72.87,72.79,72.84,5831.0,51.5347,51.5418,51.4852,51.5206,5831.0
2015-11-10 11:15:00,72.86,72.96,72.85,72.92,3771.0,51.5347,51.6054,51.5276,51.5772,3771.0
2015-11-10 11:20:00,72.92,72.99,72.88,72.88,4784.0,51.5772,51.6267,51.5489,51.5489,4784.0
2015-11-10 11:25:00,72.89,72.91,72.82,72.86,3651.0,51.5559,51.5701,51.5064,51.5347,3651.0
2015-11-10 11:30:00,72.86,72.89,72.8,72.81,5891.0,51.5347,51.5559,51.4923,51.4993,5891.0
2015-11-10 11:35:00,72.84,72.84,72.79,72.81,2335.0,51.5206,51.5206,51.4852,51.4993,2335.0
2015-11-10 11:40:00,72.81,72.98,72.8,72.92,4816.0,51.4993,51.6196,51.4923,51.5772,4816.0
2015-11-10 11:45:00,72.93,72.94,72.86,72.9,2384.0,51.5842,51.5913,51.5347,51.563,2384.0
2015-11-10 11:50:00,72.88,72.92,72.74,72.74,2667.0,51.5489,51.5772,51.4498,51.4498,2667.0
2015-11-10 11:55:00,72.75,72.81,72.74,72.81,4905.0,51.4569,51.4993,51.4498,51.4993,4905.0
2015-11-10 12:00:00,72.8,72.83,72.7,72.7,6427.0,51.4923,51.5135,51.4215,51.4215,6427.0
2015-11-10 12:05:00,72.7,72.75,72.66,72.68,6074.0,51.4215,51.4569,51.3933,51.4074,6074.0
2015-11-10 12:10:00,72.66,72.7,72.61,72.67,5000.0,51.3933,51.4215,51.3579,51.4003,5000.0
2015-11-10 12:15:00,72.66,72.71,72.63,72.67,4939.0,51.3933,51.4286,51.372,51.4003,4939.0
2015-11-10 12:20:00,72.7,72.73,72.66,72.66,1700.0,51.4215,51.4428,51.3933,51.3933,1700.0
2015-11-10 12:25:00,72.65,72.71,72.6,72.65,4934.0,51.3862,51.4286,51.3508,51.3862,4934.0
2015-11-10 12:30:00,72.58,72.59,72.51,72.58,4911.0,51.3367,51.3437,51.2872,51.3367,4911.0
2015-11-10 12:35:00,72.55,72.58,72.51,72.53,4350.0,51.3154,51.3367,51.2872,51.3013,4350.0
2015-11-10 12:40:00,72.51,72.53,72.44,72.49,9395.0,51.2872,51.3013,51.2376,51.273,9395.0
2015-11-10 12:45:00,72.48,72.5,72.42,72.44,4750.0,51.2659,51.2801,51.2235,51.2376,4750.0
2015-11-10 12:50:00,72.45,72.54,72.45,72.53,9144.0,51.2447,51.3084,51.2447,51.3013,9144.0
2015-11-10 12:55:00,72.54,72.55,72.49,72.49,3468.0,51.3084,51.3154,51.273,51.273,3468.0
2015-11-10 13:00:00,72.51,72.51,72.42,72.47,3025.0,51.2872,51.2872,51.2235,51.2589,3025.0
2015-11-10 13:05:00,72.48,72.48,72.39,72.46,4700.0,51.2659,51.2659,51.2023,51.2518,4700.0
2015-11-10 13:10:00,72.45,72.61,72.45,72.52,26532.0,51.2447,51.3579,51.2447,51.2942,26532.0
2015-11-10 13:15:00,72.52,72.52,72.41,72.45,8150.0,51.2942,51.2942,51.2164,51.2447,8150.0
2015-11-10 13:20:00,72.45,72.55,72.45,72.55,25590.0,51.2447,51.3154,51.2447,51.3154,25590.0
2015-11-10 13:25:00,72.55,72.65,72.5,72.61,45980.0,51.3154,51.3862,51.2801,51.3579,45980.0
2015-11-10 13:30:00,72.62,72.63,72.46,72.47,36421.0,51.365,51.372,51.2518,51.2589,36421.0
2015-11-10 13:35:00,72.47,72.48,72.4,72.45,9557.0,51.2589,51.2659,51.2093,51.2447,9557.0
2015-11-10 13:40:00,72.38,72.41,72.33,72.34,4200.0,51.1952,51.2164,51.1598,51.1669,4200.0
2015-11-10 13:45:00,72.31,72.37,72.31,72.37,5400.0,51.1457,51.1881,51.1457,51.1881,5400.0
2015-11-10 13:50:00,72.38,72.4,72.34,72.39,10746.0,51.1952,51.2093,51.1669,51.2023,10746.0
2015-11-10 13:55:00,72.36,72.4,72.34,72.36,6011.0,51.1811,51.2093,51.1669,51.1811,6011.0
2015-11-10 14:00:00,72.34,72.36,72.28,72.34,8693.0,51.1669,51.1811,51.1245,51.1669,8693.0
2015-11-10 14:05:00,72.31,72.32,72.26,72.26,3925.0,51.1457,51.1528,51.1103,51.1103,3925.0
2015-11-10 14:10:00,72.29,72.36,72.25,72.36,11962.0,51.1315,51.1811,51.1033,51.1811,11962.0
2015-11-10 14:15:00,72.33,72.4,72.3,72.4,3981.0,51.1598,51.2093,51.1386,51.2093,3981.0
2015-11-10 14:20:00,72.42,72.44,72.37,72.41,2590.0,51.2235,51.2376,51.1881,51.2164,2590.0
2015-11-10 14:25:00,72.43,72.43,72.38,72.4,3148.0,51.2306,51.2306,51.1952,51.2093,3148.0
2015-11-10 14:30:00,72.39,72.4,72.33,72.35,3278.0,51.2023,51.2093,51.1598,51.174,3278.0
2015-11-10 14:35:00,72.36,72.39,72.34,72.34,7849.0,51.1811,51.2023,51.1669,51.1669,7849.0
2015-11-10 14:40:00,72.33,72.45,72.33,72.43,9645.0,51.1598,51.2447,51.1598,51.2306,9645.0
2015-11-10 14:45:00,72.42,72.45,72.42,72.42,1390.0,51.2235,51.2447,51.2235,51.2235,1390.0
2015-11-10 14:50:00,72.45,72.48,72.43,72.46,7683.0,51.2447,51.2659,51.2306,51.2518,7683.0
2015-11-10 14:55:00,72.47,72.47,72.42,72.44,1598.0,51.2589,51.2589,51.2235,51.2376,1598.0
2015-11-10 15:00:00,72.42,72.43,72.39,72.39,5399.0,51.2235,51.2306,51.2023,51.2023,5399.0
2015-11-10 15:05:00,72.4,72.44,72.39,72.41,10345.0,51.2093,51.2376,51.2023,51.2164,10345.0
2015-11-10 15:10:00,72.42,72.47,72.39,72.47,6963.0,51.2235,51.2589,51.2023,51.2589,6963.0
2015-11-10 15:15:00,72.45,72.48,72.42,72.47,4530.0,51.2447,51.2659,51.2235,51.2589,4530.0
2015-11-10 15:20:00,72.48,72.48,72.41,72.45,4190.0,51.2659,51.2659,51.2164,51.2447,4190.0
2015-11-10 15:25:00,72.45,72.52,72.44,72.52,7050.0,51.2447,51.2942,51.2376,51.2942,7050.0
2015-11-10 15:30:00,72.53,72.57,72.48,72.48,10717.0,51.3013,51.3296,51.2659,51.2659,10717.0
2015-11-10 15:35:00,72.46,72.49,72.44,72.46,8750.0,51.2518,51.273,51.2376,51.2518,8750.0
2015-11-10 15:40:00,72.46,72.57,72.45,72.51,20432.0,51.2518,51.3296,51.2447,51.2872,20432.0
2015-11-10 15:45:00,72.54,72.66,72.54,72.58,20734.0,51.3084,51.3933,51.3084,51.3367,20734.0
2015-11-10 15:50:00,72.57,72.57,72.48,72.49,19086.0,51.3296,51.3296,51.2659,51.273,19086.0
2015-11-10 15:55:00,72.5,72.6,72.48,72.58,41433.0,51.2801,51.3508,51.2659,51.3367,41433.0
2015-11-11 09:30:00,72.72,72.75,72.57,72.61,10112.0,51.4357,51.4569,51.3296,51.3579,10112.0
2015-11-11 09:35:00,72.71,72.76,72.63,72.76,12364.0,51.4286,51.464,51.372,51.464,12364.0
2015-11-11 09:40:00,72.76,72.79,72.68,72.77,10347.0,51.464,51.4852,51.4074,51.4711,10347.0
2015-11-11 09:45:00,72.76,72.78,72.75,72.76,1391.0,51.464,51.4781,51.4569,51.464,1391.0
2015-11-11 09:50:00,72.79,72.82,72.77,72.77,3292.0,51.4852,51.5064,51.4711,51.4711,3292.0
2015-11-11 09:55:00,72.78,72.8,72.74,72.75,1350.0,51.4781,51.4923,51.4498,51.4569,1350.0
2015-11-11 10:00:00,72.76,72.86,72.75,72.86,1340.0,51.464,51.5347,51.4569,51.5347,1340.0
2015-11-11 10:05:00,72.82,72.92,72.8,72.91,2200.0,51.5064,51.5772,51.4923,51.5701,2200.0
2015-11-11 10:10:00,72.93,72.93,72.8,72.8,1566.0,51.5842,51.5842,51.4923,51.4923,1566.0
2015-11-11 10:15:00,72.78,72.79,72.65,72.65,1559.0,51.4781,51.4852,51.3862,51.3862,1559.0
2015-11-11 10:20:00,72.67,72.73,72.65,72.73,1301.0,51.4003,51.4428,51.3862,51.4428,1301.0
2015-11-11 10:25:00,72.77,72.82,72.73,72.73,3973.0,51.4711,51.5064,51.4428,51.4428,3973.0
2015-11-11 10:30:00,72.73,72.73,72.67,72.67,3180.0,51.4428,51.4428,51.4003,51.4003,3180.0
2015-11-11 10:35:00,72.66,72.66,72.46,72.56,4640.0,51.3933,51.3933,51.2518,51.3225,4640.0
2015-11-11 10:40:00,72.54,72.54,72.47,72.5,3052.0,51.3084,51.3084,51.2589,51.2801,3052.0
2015-11-11 10:45:00,72.52,72.57,72.48,72.57,6220.0,51.2942,51.3296,51.2659,51.3296,6220.0
2015-11-11 10:50:00,72.57,72.57,72.44,72.5,14123.0,51.3296,51.3296,51.2376,51.2801,14123.0
2015-11-11 10:55:00,72.51,72.66,72.51,72.65,3740.0,51.2872,51.3933,51.2872,51.3862,3740.0
2015-11-11 11:00:00,72.61,72.61,72.58,72.6,1266.0,51.3579,51.3579,51.3367,51.3508,1266.0
2015-11-11 11:05:00,72.59,72.6,72.51,72.51,900.0,51.3437,51.3508,51.2872,51.2872,900.0
2015-11-11 11:10:00,72.52,72.53,72.5,72.53,1775.0,51.2942,51.3013,51.2801,51.3013,1775.0
2015-11-11 11:15:00,72.55,72.64,72.53,72.56,4318.0,51.3154,51.3791,51.3013,51.3225,4318.0
2015-11-11 11:20:00,72.53,72.53,72.35,72.38,3700.0,51.3013,51.3013,51.174,51.1952,3700.0
2015-11-11 11:25:00,72.37,72.38,72.26,72.32,2701.0,51.1881,51.1952,51.1103,51.1528,2701.0
2015-11-11 11:30:00,72.32,72.51,72.31,72.46,5247.0,51.1528,51.2872,51.1457,51.2518,5247.0
2015-11-11 11:35:00,72.42,72.48,72.4,72.42,2732.0,51.2235,51.2659,51.2093,51.2235,2732.0
2015-11-11 11:40:00,72.43,72.56,72.43,72.53,3668.0,51.2306,51.3225,51.2306,51.3013,3668.0
2015-11-11 11:45:00,72.55,72.55,72.46,72.5,5070.0,51.3154,51.3154,51.2518,51.2801,5070.0
2015-11-11 11:50:00,72.56,72.57,72.53,72.57,22797.0,51.3225,51.3296,51.3013,51.3296,22797.0
2015-11-11 11:55:00,72.56,72.56,72.52,72.52,1175.0,51.3225,51.3225,51.2942,51.2942,1175.0
2015-11-11 12:00:00,72.52,72.63,72.5,72.63,32573.0,51.2942,51.372,51.2801,51.372,32573.0
2015-11-11 12:05:00,72.63,72.71,72.61,72.71,5139.0,51.372,51.4286,51.3579,51.4286,5139.0
2015-11-11 12:10:00,72.73,72.82,72.73,72.81,2689.0,51.4428,51.5064,51.4428,51.4993,2689.0
2015-11-11 12:15:00,72.81,72.85,72.8,72.84,800.0,51.4993,51.5276,51.4923,51.5206,800.0
2015-11-11 12:20:00,72.87,72.96,72.87,72.93,2280.0,51.5418,51.6054,51.5418,51.5842,2280.0
2015-11-11 12:25:00,72.9,72.93,72.88,72.88,2399.0,51.563,51.5842,51.5489,51.5489,2399.0
2015-11-11 12:30:00,72.85,72.85,72.8,72.84,2302.0,51.5276,51.5276,51.4923,51.5206,2302.0
2015-11-11 12:35:00,72.84,72.89,72.83,72.89,679.0,51.5206,51.5559,51.5135,51.5559,679.0
2015-11-11 12:40:00,72.88,72.92,72.87,72.92,1647.0,51.5489,51.5772,51.5418,51.5772,1647.0
2015-11-11 12:45:00,72.92,73.03,72.92,73.03,3986.0,51.5772,51.655,51.5772,51.655,3986.0
2015-11-11 12:50:00,73.02,73.07,72.96,73.07,2726.0,51.6479,51.6832,51.6054,51.6832,2726.0
2015-11-11 12:55:00,73.06,73.08,73.05,73.06,2596.0,51.6762,51.6903,51.6691,51.6762,2596.0
2015-11-11 13:00:00,73.07,73.24,73.07,73.2,5680.0,51.6832,51.8035,51.6832,51.7752,5680.0
2015-11-11 13:05:00,73.19,73.19,73.12,73.12,5085.0,51.7681,51.7681,51.7186,51.7186,5085.0
2015-11-11 13:10:00,73.11,73.11,73.04,73.11,7950.0,51.7115,51.7115,51.662,51.7115,7950.0
2015-11-11 13:15:00,73.1,73.11,73.07,73.07,34122.0,51.7045,51.7115,51.6832,51.6832,34122.0
2015-11-11 13:20:00,73.05,73.17,73.05,73.11,4107.0,51.6691,51.754,51.6691,51.7115,4107.0
2015-11-11 13:25:00,73.1,73.13,73.08,73.11,7836.0,51.7045,51.7257,51.6903,51.7115,7836.0
2015-11-11 13:30:00,73.12,73.13,73.0,73.01,5005.0,51.7186,51.7257,51.6337,51.6408,5005.0
2015-11-11 13:35:00,72.96,73.01,72.95,72.99,11103.0,51.6054,51.6408,51.5984,51.6267,11103.0
2015-11-11 13:40:00,72.99,73.06,72.99,73.06,17917.0,51.6267,51.6762,51.6267,51.6762,17917.0
2015-11-11 13:45:00,73.07,73.07,72.99,72.99,2578.0,51.6832,51.6832,51.6267,51.6267,2578.0
2015-11-11 13:50:00,72.98,73.05,72.97,73.02,2369.0,51.6196,51.6691,51.6125,51.6479,2369.0
2015-11-11 13:55:00,73.02,73.04,72.98,72.98,1286.0,51.6479,51.662,51.6196,51.6196,1286.0
2015-11-11 14:00:00,72.96,72.97,72.91,72.96,2342.0,51.6054,51.6125,51.5701,51.6054,2342.0
2015-11-11 14:05:00,72.94,73.11,72.92,73.11,4529.0,51.5913,51.7115,51.5772,51.7115,4529.0
2015-11-11 14:10:00,73.1,73.17,73.1,73.17,900.0,51.7045,51.754,51.7045,51.754,900.0
2015-11-11 14:15:00,73.16,73.18,73.13,73.16,2446.0,51.7469,51.7611,51.7257,51.7469,2446.0
2015-11-11 14:20:00,73.16,73.16,73.11,73.14,3895.0,51.7469,51.7469,51.7115,51.7328,3895.0
2015-11-11 14:25:00,73.13,73.24,73.1,73.19,2502.0,51.7257,51.8035,51.7045,51.7681,2502.0
2015-11-11 14:30:00,73.21,73.23,73.17,73.17,2223.0,51.7823,51.7964,51.754,51.754,2223.0
2015-11-11 14:35:00,73.16,73.2,73.16,73.19,1201.0,51.7469,51.7752,51.7469,51.7681,1201.0
2015-11-11 14:40:00,73.19,73.2,73.11,73.14,2395.0,51.7681,51.7752,51.7115,51.7328,2395.0
2015-11-11 14:45:00,73.12,73.16,73.1,73.13,3300.0,51.7186,51.7469,51.7045,51.7257,3300.0
2015-11-11 14:50:00,73.13,73.18,73.11,73.17,4485.0,51.7257,51.7611,51.7115,51.754,4485.0
2015-11-11 14:55:00,73.14,73.16,73.03,73.08,2543.0,51.7328,51.7469,51.655,51.6903,2543.0
2015-11-11 15:00:00,73.08,73.08,73.05,73.05,718.0,51.6903,51.6903,51.6691,51.6691,718.0
2015-11-11 15:05:00,73.06,73.08,73.01,73.01,3062.0,51.6762,51.6903,51.6408,51.6408,3062.0
2015-11-11 15:10:00,73.03,73.12,73.01,73.12,4124.0,51.655,51.7186,51.6408,51.7186,4124.0
2015-11-11 15:15:00,73.12,73.14,73.07,73.07,4158.0,51.7186,51.7328,51.6832,51.6832,4158.0
2015-11-11 15:20:00,73.07,73.11,73.03,73.04,2646.0,51.6832,51.7115,51.655,51.662,2646.0
2015-11-11 15:25:00,73.04,73.09,73.02,73.08,3265.0,51.662,51.6974,51.6479,51.6903,3265.0
2015-11-11 15:30:00,73.08,73.14,73.06,73.12,7206.0,51.6903,51.7328,51.6762,51.7186,7206.0
2015-11-11 15:35:00,73.12,73.16,73.09,73.16,33954.0,51.7186,51.7469,51.6974,51.7469,33954.0
2015-11-11 15:40:00,73.17,73.19,73.14,73.16,27252.0,51.754,51.7681,51.7328,51.7469,27252.0
2015-11-11 15:45:00,73.15,73.16,73.05,73.05,16133.0,51.7398,51.7469,51.6691,51.6691,16133.0
2015-11-11 15:50:00,73.04,73.1,73.04,73.1,13706.0,51.662,51.7045,51.662,51.7045,13706.0
2015-11-11 15:55:00,73.09,73.1,73.04,73.06,24156.0,51.6974,51.7045,51.662,51.6762,24156.0
2015-11-12 09:30:00,72.95,73.0,72.61,72.65,24183.0,51.5984,51.6337,51.3579,51.3862,24183.0
2015-11-12 09:35:00,72.74,72.84,72.63,72.72,8656.0,51.4498,51.5206,51.372,51.4357,8656.0
2015-11-12 09:40:00,72.78,72.78,72.52,72.66,6863.0,51.4781,51.4781,51.2942,51.3933,6863.0
2015-11-12 09:45:00,72.62,72.79,72.62,72.73,5825.0,51.365,51.4852,51.365,51.4428,5825.0
2015-11-12 09:50:00,72.72,72.84,72.64,72.69,7679.0,51.4357,51.5206,51.3791,51.4145,7679.0
2015-11-12 09:55:00,72.69,72.83,72.6,72.83,10516.0,51.4145,51.5135,51.3508,51.5135,10516.0
2015-11-12 10:00:00,72.82,72.97,72.68,72.84,30413.0,51.5064,51.6125,51.4074,51.5206,30413.0
2015-11-12 10:05:00,72.84,72.96,72.74,72.74,11551.0,51.5206,51.6054,51.4498,51.4498,11551.0
2015-11-12 10:10:00,72.78,72.83,72.73,72.73,3881.0,51.4781,51.5135,51.4428,51.4428,3881.0
2015-11-12 10:15:00,72.71,72.99,72.63,72.9,25562.0,51.4286,51.6267,51.372,51.563,25562.0
2015-11-12 10:20:00,72.86,72.94,72.85,72.87,2832.0,51.5347,51.5913,51.5276,51.5418,2832.0
2015-11-12 10:25:00,72.87,73.0,72.87,72.96,17651.0,51.5418,51.6337,51.5418,51.6054,17651.0
2015-11-12 10:30:00,72.94,72.99,72.87,72.9,8977.0,51.5913,51.6267,51.5418,51.563,8977.0
2015-11-12 10:35:00,72.92,72.95,72.8,72.82,3900.0,51.5772,51.5984,51.4923,51.5064,3900.0
2015-11-12 10:40:00,72.82,72.88,72.73,72.83,23787.0,51.5064,51.5489,51.4428,51.5135,23787.0
2015-11-12 10:45:00,72.85,72.86,72.82,72.85,2721.0,51.5276,51.5347,51.5064,51.5276,2721.0
2015-11-12 10:50:00,72.87,72.92,72.86,72.92,5807.0,51.5418,51.5772,51.5347,51.5772,5807.0
2015-11-12 10:55:00,72.94,73.09,72.94,73.0,7205.0,51.5913,51.6974,51.5913,51.6337,7205.0
2015-11-12 11:00:00,73.02,73.03,72.9,72.91,3883.0,51.6479,51.655,51.563,51.5701,3883.0
2015-11-12 11:05:00,72.92,72.97,72.92,72.97,3290.0,51.5772,51.6125,51.5772,51.6125,3290.0
2015-11-12 11:10:00,72.96,72.97,72.85,72.9,9600.0,51.6054,51.6125,51.5276,51.563,9600.0
2015-11-12 11:15:00,72.89,72.89,72.88,72.89,600.0,51.5559,51.5559,51.5489,51.5559,600.0
2015-11-12 11:20:00,72.85,72.85,72.8,72.8,2156.0,51.5276,51.5276,51.4923,51.4923,2156.0
2015-11-12 11:25:00,72.75,72.85,72.75,72.85,2950.0,51.4569,51.5276,51.4569,51.5276,2950.0
2015-11-12 11:30:00,72.86,72.88,72.82,72.88,3092.0,51.5347,51.5489,51.5064,51.5489,3092.0
2015-11-12 11:35:00,72.84,72.88,72.81,72.81,1804.0,51.5206,51.5489,51.4993,51.4993,1804.0
2015-11-12 11:40:00,72.81,72.84,72.74,72.74,29977.0,51.4993,51.5206,51.4498,51.4498,29977.0
2015-11-12 11:45:00,72.74,72.74,72.66,72.66,1900.0,51.4498,51.4498,51.3933,51.3933,1900.0
2015-11-12 11:50:00,72.64,72.64,72.53,72.53,3930.0,51.3791,51.3791,51.3013,51.3013,3930.0
2015-11-12 11:55:00,72.51,72.58,72.51,72.56,4100.0,51.2872,51.3367,51.2872,51.3225,4100.0
2015-11-12 12:00:00,72.57,72.58,72.54,72.56,5620.0,51.3296,51.3367,51.3084,51.3225,5620.0
2015-11-12 12:05:00,72.57,72.58,72.5,72.5,3006.0,51.3296,51.3367,51.2801,51.2801,3006.0
2015-11-12 12:10:00,72.48,72.49,72.41,72.41,3377.0,51.2659,51.273,51.2164,51.2164,3377.0
2015-11-12 12:15:00,72.43,72.43,72.31,72.35,5700.0,51.2306,51.2306,51.1457,51.174,5700.0
2015-11-12 12:20:00,72.34,72.35,72.3,72.3,4649.0,51.1669,51.174,51.1386,51.1386,4649.0
2015-11-12 12:25:00,72.29,72.3,72.25,72.25,9279.0,51.1315,51.1386,51.1033,51.1033,9279.0
2015-11-12 12:30:00,72.25,72.26,72.24,72.24,2200.0,51.1033,51.1103,51.0962,51.0962,2200.0
2015-11-12 12:35:00,72.21,72.22,72.09,72.16,10886.0,51.075,51.082,50.9901,51.0396,10886.0
2015-11-12 12:40:00,72.19,72.26,72.19,72.26,6502.0,51.0608,51.1103,51.0608,51.1103,6502.0
2015-11-12 12:45:00,72.24,72.28,72.23,72.27,3000.0,51.0962,51.1245,51.0891,51.1174,3000.0
2015-11-12 12:50:00,72.28,72.3,72.25,72.26,4201.0,51.1245,51.1386,51.1033,51.1103,4201.0
2015-11-12 12:55:00,72.25,72.27,72.22,72.25,4729.0,51.1033,51.1174,51.082,51.1033,4729.0
2015-11-12 13:00:00,72.25,72.29,72.2,72.2,6321.0,51.1033,51.1315,51.0679,51.0679,6321.0
2015-11-12 13:05:00,72.22,72.22,72.17,72.17,2761.0,51.082,51.082,51.0467,51.0467,2761.0
2015-11-12 13:10:00,72.16,72.23,72.16,72.21,4661.0,51.0396,51.0891,51.0396,51.075,4661.0
2015-11-12 13:15:00,72.21,72.25,72.21,72.25,6943.0,51.075,51.1033,51.075,51.1033,6943.0
2015-11-12 13:20:00,72.25,72.25,72.1,72.2,24650.0,51.1033,51.1033,50.9972,51.0679,24650.0
2015-11-12 13:25:00,72.2,72.25,72.17,72.19,16434.0,51.0679,51.1033,51.0467,51.0608,16434.0
2015-11-12 13:30:00,72.19,72.23,72.15,72.15,5354.0,51.0608,51.0891,51.0325,51.0325,5354.0
2015-11-12 13:35:00,72.15,72.31,72.15,72.31,7956.0,51.0325,51.1457,51.0325,51.1457,7956.0
2015-11-12 13:40:00,72.33,72.35,72.27,72.27,3400.0,51.1598,51.174,51.1174,51.1174,3400.0
2015-11-12 13:45:00,72.18,72.28,72.15,72.28,4450.0,51.0537,51.1245,51.0325,51.1245,4450.0
2015-11-12 13:50:00,72.26,72.27,72.24,72.24,3968.0,51.1103,51.1174,51.0962,51.0962,3968.0
2015-11-12 13:55:00,72.26,72.35,72.25,72.34,3000.0,51.1103,51.174,51.1033,51.1669,3000.0
2015-11-12 14:00:00,72.33,72.36,72.3,72.32,3600.0,51.1598,51.1811,51.1386,51.1528,3600.0
2015-11-12 14:05:00,72.31,72.35,72.3,72.3,4719.0,51.1457,51.174,51.1386,51.1386,4719.0
2015-11-12 14:10:00,72.3,72.36,72.29,72.31,4751.0,51.1386,51.1811,51.1315,51.1457,4751.0
2015-11-12 14:15:00,72.34,72.35,72.28,72.29,1503.0,51.1669,51.174,51.1245,51.1315,1503.0
2015-11-12 14:20:00,72.29,72.3,72.22,72.26,10085.0,51.1315,51.1386,51.082,51.1103,10085.0
2015-11-12 14:25:00,72.26,72.34,72.25,72.28,5695.0,51.1103,51.1669,51.1033,51.1245,5695.0
2015-11-12 14:30:00,72.28,72.32,72.23,72.27,5854.0,51.1245,51.1528,51.0891,51.1174,5854.0
2015-11-12 14:35:00,72.26,72.35,72.26,72.29,7750.0,51.1103,51.174,51.1103,51.1315,7750.0
2015-11-12 14:40:00,72.28,72.28,72.24,72.25,6067.0,51.1245,51.1245,51.0962,51.1033,6067.0
2015-11-12 14:45:00,72.26,72.26,72.23,72.25,4940.0,51.1103,51.1103,51.0891,51.1033,4940.0
2015-11-12 14:50:00,72.25,72.26,72.09,72.09,6434.0,51.1033,51.1103,50.9901,50.9901,6434.0
2015-11-12 14:55:00,72.13,72.17,72.07,72.17,8549.0,51.0184,51.0467,50.9759,51.0467,8549.0
2015-11-12 15:00:00,72.16,72.25,72.15,72.24,7206.0,51.0396,51.1033,51.0325,51.0962,7206.0
2015-11-12 15:05:00,72.25,72.28,72.19,72.26,6960.0,51.1033,51.1245,51.0608,51.1103,6960.0
2015-11-12 15:10:00,72.27,72.38,72.26,72.38,11079.0,51.1174,51.1952,51.1103,51.1952,11079.0
2015-11-12 15:15:00,72.37,72.37,72.27,72.29,7246.0,51.1881,51.1881,51.1174,51.1315,7246.0
2015-11-12 15:20:00,72.28,72.31,72.25,72.28,10995.0,51.1245,51.1457,51.1033,51.1245,10995.0
2015-11-12 15:25:00,72.3,72.37,72.24,72.24,5602.0,51.1386,51.1881,51.0962,51.0962,5602.0
2015-11-12 15:30:00,72.24,72.28,72.14,72.14,4770.0,51.0962,51.1245,51.0254,51.0254,4770.0
2015-11-12 15:35:00,72.14,72.17,72.12,72.12,10255.0,51.0254,51.0467,51.0113,51.0113,10255.0
2015-11-12 15:40:00,72.13,72.14,72.06,72.06,13689.0,51.0184,51.0254,50.9689,50.9689,13689.0
2015-11-12 15:45:00,72.04,72.12,72.04,72.04,19213.0,50.9547,51.0113,50.9547,50.9547,19213.0
2015-11-12 15:50:00,72.03,72.09,71.95,71.97,33407.0,50.9476,50.9901,50.8911,50.9052,33407.0
2015-11-12 15:55:00,71.97,72.06,71.95,72.04,50651.0,50.9052,50.9689,50.8911,50.9547,50651.0
2015-11-13 09:30:00,72.36,72.53,71.81,72.22,12568.0,51.1811,51.3013,50.792,51.082,12568.0
2015-11-13 09:35:00,72.29,72.4,72.11,72.15,32190.0,51.1315,51.2093,51.0042,51.0325,32190.0
2015-11-13 09:40:00,72.16,72.4,72.16,72.37,5533.0,51.0396,51.2093,51.0396,51.1881,5533.0
2015-11-13 09:45:00,72.37,72.41,72.33,72.33,913.0,51.1881,51.2164,51.1598,51.1598,913.0
2015-11-13 09:50:00,72.41,72.41,72.25,72.26,4616.0,51.2164,51.2164,51.1033,51.1103,4616.0
2015-11-13 09:55:00,72.27,72.31,72.19,72.19,7683.0,51.1174,51.1457,51.0608,51.0608,7683.0
2015-11-13 10:00:00,72.12,72.13,72.02,72.02,2174.0,51.0113,51.0184,50.9406,50.9406,2174.0
2015-11-13 10:05:00,72.02,72.02,71.81,71.85,7916.0,50.9406,50.9406,50.792,50.8203,7916.0
2015-11-13 10:10:00,71.91,71.97,71.72,71.72,5854.0,50.8628,50.9052,50.7284,50.7284,5854.0
2015-11-13 10:15:00,71.67,71.72,71.64,71.66,2607.0,50.693,50.7284,50.6718,50.6859,2607.0
2015-11-13 10:20:00,71.64,71.79,71.64,71.78,8854.0,50.6718,50.7779,50.6718,50.7708,8854.0
2015-11-13 10:25:00,71.79,71.85,71.71,71.71,4367.0,50.7779,50.8203,50.7213,50.7213,4367.0
2015-11-13 10:30:00,71.7,71.82,71.67,71.77,4654.0,50.7142,50.7991,50.693,50.7637,4654.0
2015-11-13 10:35:00,71.77,72.0,71.75,71.93,5373.0,50.7637,50.9264,50.7496,50.8769,5373.0
2015-11-13 10:40:00,71.98,71.99,71.9,71.91,2257.0,50.9123,50.9194,50.8557,50.8628,2257.0
2015-11-13 10:45:00,71.88,71.88,71.72,71.83,4211.0,50.8415,50.8415,50.7284,50.8062,4211.0
2015-11-13 10:50:00,71.87,72.05,71.83,72.05,1699.0,50.8345,50.9618,50.8062,50.9618,1699.0
2015-11-13 10:55:00,72.08,72.09,71.91,71.98,7593.0,50.983,50.9901,50.8628,50.9123,7593.0
2015-11-13 11:00:00,71.99,72.12,71.97,72.05,3848.0,50.9194,51.0113,50.9052,50.9618,3848.0
2015-11-13 11:05:00,72.08,72.24,72.06,72.2,3000.0,50.983,51.0962,50.9689,51.0679,3000.0
2015-11-13 11:10:00,72.24,72.24,72.06,72.08,3260.0,51.0962,51.0962,50.9689,50.983,3260.0
2015-11-13 11:15:00,72.08,72.08,71.89,72.06,4835.0,50.983,50.983,50.8486,50.9689,4835.0
2015-11-13 11:20:00,72.06,72.19,72.03,72.16,3300.0,50.9689,51.0608,50.9476,51.0396,3300.0
2015-11-13 11:25:00,72.17,72.17,72.04,72.12,2400.0,51.0467,51.0467,50.9547,51.0113,2400.0
2015-11-13 11:30:00,72.14,72.14,72.05,72.05,3074.0,51.0254,51.0254,50.9618,50.9618,3074.0
2015-11-13 11:35:00,72.05,72.05,71.94,71.96,1600.0,50.9618,50.9618,50.884,50.8981,1600.0
2015-11-13 11:40:00,71.87,72.24,71.81,72.13,34426.0,50.8345,51.0962,50.792,51.0184,34426.0
2015-11-13 11:45:00,72.17,72.17,72.02,72.02,1804.0,51.0467,51.0467,50.9406,50.9406,1804.0
2015-11-13 11:50:00,72.01,72.07,71.98,72.04,2000.0,50.9335,50.9759,50.9123,50.9547,2000.0
2015-11-13 11:55:00,72.09,72.17,72.08,72.17,3012.0,50.9901,51.0467,50.983,51.0467,3012.0
2015-11-13 12:00:00,72.16,72.16,72.04,72.09,4589.0,51.0396,51.0396,50.9547,50.9901,4589.0
2015-11-13 12:05:00,72.09,72.09,72.01,72.06,2550.0,50.9901,50.9901,50.9335,50.9689,2550.0
2015-11-13 12:10:00,72.08,72.12,72.06,72.1,2107.0,50.983,51.0113,50.9689,50.9972,2107.0
2015-11-13 12:15:00,72.1,72.16,72.06,72.14,6406.0,50.9972,51.0396,50.9689,51.0254,6406.0
2015-11-13 12:20:00,72.12,72.12,71.98,71.99,5685.0,51.0113,51.0113,50.9123,50.9194,5685.0
2015-11-13 12:25:00,72.03,72.03,71.98,72.02,3271.0,50.9476,50.9476,50.9123,50.9406,3271.0
2015-11-13 12:30:00,72.01,72.09,72.0,72.08,3688.0,50.9335,50.9901,50.9264,50.983,3688.0
2015-11-13 12:35:00,72.04,72.04,71.91,71.94,2801.0,50.9547,50.9547,50.8628,50.884,2801.0
2015-11-13 12:40:00,71.89,71.92,71.79,71.79,4443.0,50.8486,50.8698,50.7779,50.7779,4443.0
2015-11-13 12:45:00,71.79,71.79,71.68,71.68,1300.0,50.7779,50.7779,50.7001,50.7001,1300.0
2015-11-13 12:50:00,71.67,71.73,71.59,71.71,12079.0,50.693,50.7355,50.6364,50.7213,12079.0
2015-11-13 12:55:00,71.74,71.78,71.71,71.78,2000.0,50.7425,50.7708,50.7213,50.7708,2000.0
2015-11-13 13:00:00,71.8,71.91,71.8,71.9,2613.0,50.785,50.8628,50.785,50.8557,2613.0
2015-11-13 13:05:00,71.93,71.93,71.83,71.83,1400.0,50.8769,50.8769,50.8062,50.8062,1400.0
2015-11-13 13:10:00,71.87,71.87,71.77,71.77,5150.0,50.8345,50.8345,50.7637,50.7637,5150.0
2015-11-13 13:15:00,71.78,71.89,71.76,71.83,9683.0,50.7708,50.8486,50.7567,50.8062,9683.0
2015-11-13 13:20:00,71.87,71.87,71.76,71.8,3060.0,50.8345,50.8345,50.7567,50.785,3060.0
2015-11-13 13:25:00,71.83,71.87,71.83,71.84,1950.0,50.8062,50.8345,50.8062,50.8133,1950.0
2015-11-13 13:30:00,71.82,71.87,71.8,71.8,2100.0,50.7991,50.8345,50.785,50.785,2100.0
2015-11-13 13:35:00,71.77,71.77,71.65,71.65,955.0,50.7637,50.7637,50.6789,50.6789,955.0
2015-11-13 13:40:00,71.67,71.76,71.67,71.72,6100.0,50.693,50.7567,50.693,50.7284,6100.0
2015-11-13 13:45:00,71.74,71.76,71.57,71.57,2400.0,50.7425,50.7567,50.6223,50.6223,2400.0
2015-11-13 13:50:00,71.58,71.59,71.52,71.59,3342.0,50.6294,50.6364,50.5869,50.6364,3342.0
2015-11-13 13:55:00,71.63,71.65,71.5,71.52,4400.0,50.6647,50.6789,50.5728,50.5869,4400.0
2015-11-13 14:00:00,71.5,71.68,71.5,71.68,2795.0,50.5728,50.7001,50.5728,50.7001,2795.0
2015-11-13 14:05:00,71.68,71.68,71.58,71.58,1580.0,50.7001,50.7001,50.6294,50.6294,1580.0
2015-11-13 14:10:00,71.56,71.6,71.52,71.6,4150.0,50.6152,50.6435,50.5869,50.6435,4150.0
2015-11-13 14:15:00,71.59,71.65,71.55,71.55,2712.0,50.6364,50.6789,50.6081,50.6081,2712.0
2015-11-13 14:20:00,71.58,71.72,71.52,71.52,12829.0,50.6294,50.7284,50.5869,50.5869,12829.0
2015-11-13 14:25:00,71.52,71.54,71.36,71.36,13531.0,50.5869,50.6011,50.4737,50.4737,13531.0
2015-11-13 14:30:00,71.38,71.41,71.34,71.36,16641.0,50.4879,50.5091,50.4596,50.4737,16641.0
2015-11-13 14:35:00,71.37,71.44,71.36,71.42,4067.0,50.4808,50.5303,50.4737,50.5162,4067.0
2015-11-13 14:40:00,71.41,71.43,71.35,71.42,4612.0,50.5091,50.5233,50.4667,50.5162,4612.0
2015-11-13 14:45:00,71.41,71.41,71.19,71.24,6061.0,50.5091,50.5091,50.3535,50.3889,6061.0
2015-11-13 14:50:00,71.22,71.26,71.17,71.18,6489.0,50.3747,50.403,50.3394,50.3464,6489.0
2015-11-13 14:55:00,71.19,71.25,71.18,71.2,7601.0,50.3535,50.3959,50.3464,50.3606,7601.0
2015-11-13 15:00:00,71.2,71.28,71.15,71.21,13000.0,50.3606,50.4172,50.3252,50.3676,13000.0
2015-11-13 15:05:00,71.24,71.26,71.22,71.23,7938.0,50.3889,50.403,50.3747,50.3818,7938.0
2015-11-13 15:10:00,71.24,71.24,71.18,71.22,11100.0,50.3889,50.3889,50.3464,50.3747,11100.0
2015-11-13 15:15:00,71.21,71.22,71.07,71.08,14356.0,50.3676,50.3747,50.2686,50.2757,14356.0
2015-11-13 15:20:00,71.07,71.09,71.04,71.09,13582.0,50.2686,50.2828,50.2474,50.2828,13582.0
2015-11-13 15:25:00,71.1,71.17,71.1,71.13,5543.0,50.2898,50.3394,50.2898,50.3111,5543.0
2015-11-13 15:30:00,71.12,71.26,71.09,71.12,13470.0,50.304,50.403,50.2828,50.304,13470.0
2015-11-13 15:35:00,71.13,71.26,71.09,71.25,29456.0,50.3111,50.403,50.2828,50.3959,29456.0
2015-11-13 15:40:00,71.24,71.39,71.21,71.27,22001.0,50.3889,50.495,50.3676,50.4101,22001.0
2015-11-13 15:45:00,71.28,71.29,71.11,71.16,23774.0,50.4172,50.4242,50.2969,50.3323,23774.0
2015-11-13 15:50:00,71.15,71.2,71.12,71.12,18558.0,50.3252,50.3606,50.304,50.304,18558.0
2015-11-13 15:55:00,71.12,71.21,71.1,71.21,43150.0,50.304,50.3676,50.2898,50.3676,43150.0
2015-11-16 09:30:00,71.29,71.58,70.91,71.06,34548.0,50.4242,50.6294,50.1555,50.2616,34548.0
2015-11-16 09:35:00,71.04,71.25,70.96,71.17,7371.0,50.2474,50.3959,50.1908,50.3394,7371.0
2015-11-16 09:40:00,71.22,71.3,71.09,71.17,5143.0,50.3747,50.4313,50.2828,50.3394,5143.0
2015-11-16 09:45:00,71.21,71.21,71.09,71.16,7682.0,50.3676,50.3676,50.2828,50.3323,7682.0
2015-11-16 09:50:00,71.18,71.38,71.14,71.28,6575.0,50.3464,50.4879,50.3181,50.4172,6575.0
2015-11-16 09:55:00,71.31,71.39,71.27,71.28,6848.0,50.4384,50.495,50.4101,50.4172,6848.0
2015-11-16 10:00:00,71.29,71.43,71.29,71.36,4074.0,50.4242,50.5233,50.4242,50.4737,4074.0
2015-11-16 10:05:00,71.39,71.47,71.35,71.35,6650.0,50.495,50.5516,50.4667,50.4667,6650.0
2015-11-16 10:10:00,71.36,71.36,71.19,71.25,9869.0,50.4737,50.4737,50.3535,50.3959,9869.0
2015-11-16 10:15:00,71.22,71.26,71.21,71.22,1336.0,50.3747,50.403,50.3676,50.3747,1336.0
2015-11-16 10:20:00,71.22,71.28,71.16,71.24,8300.0,50.3747,50.4172,50.3323,50.3889,8300.0
2015-11-16 10:25:00,71.24,71.25,71.13,71.16,4101.0,50.3889,50.3959,50.3111,50.3323,4101.0
2015-11-16 10:30:00,71.23,71.29,71.23,71.28,724.0,50.3818,50.4242,50.3818,50.4172,724.0
2015-11-16 10:35:00,71.3,71.39,71.29,71.39,7752.0,50.4313,50.495,50.4242,50.495,7752.0
2015-11-16 10:40:00,71.4,71.43,71.3,71.3,5561.0,50.502,50.5233,50.4313,50.4313,5561.0
2015-11-16 10:45:00,71.4,71.48,71.34,71.44,28426.0,50.502,50.5586,50.4596,50.5303,28426.0
2015-11-16 10:50:00,71.43,71.5,71.43,71.5,2163.0,50.5233,50.5728,50.5233,50.5728,2163.0
2015-11-16 10:55:00,71.48,71.61,71.46,71.61,3793.0,50.5586,50.6506,50.5445,50.6506,3793.0
2015-11-16 11:00:00,71.59,71.7,71.59,71.59,7919.0,50.6364,50.7142,50.6364,50.6364,7919.0
2015-11-16 11:05:00,71.58,71.58,71.53,71.56,4477.0,50.6294,50.6294,50.594,50.6152,4477.0
2015-11-16 11:10:00,71.55,71.68,71.55,71.63,2397.0,50.6081,50.7001,50.6081,50.6647,2397.0
2015-11-16 11:15:00,71.64,71.66,71.62,71.66,1400.0,50.6718,50.6859,50.6576,50.6859,1400.0
2015-11-16 11:20:00,71.68,71.68,71.61,71.64,2476.0,50.7001,50.7001,50.6506,50.6718,2476.0
2015-11-16 11:25:00,71.63,71.67,71.62,71.67,1500.0,50.6647,50.693,50.6576,50.693,1500.0
2015-11-16 11:30:00,71.69,71.7,71.64,71.66,15907.0,50.7072,50.7142,50.6718,50.6859,15907.0
2015-11-16 11:35:00,71.66,71.71,71.66,71.7,3661.0,50.6859,50.7213,50.6859,50.7142,3661.0
2015-11-16 11:40:00,71.7,71.73,71.68,71.69,2900.0,50.7142,50.7355,50.7001,50.7072,2900.0
2015-11-16 11:45:00,71.69,71.8,71.69,71.73,4185.0,50.7072,50.785,50.7072,50.7355,4185.0
2015-11-16 11:50:00,71.75,71.76,71.71,71.72,1747.0,50.7496,50.7567,50.7213,50.7284,1747.0
2015-11-16 11:55:00,71.72,71.74,71.69,71.72,3500.0,50.7284,50.7425,50.7072,50.7284,3500.0
2015-11-16 12:00:00,71.72,71.74,71.7,71.72,3837.0,50.7284,50.7425,50.7142,50.7284,3837.0
2015-11-16 12:05:00,71.7,71.7,71.65,71.65,1095.0,50.7142,50.7142,50.6789,50.6789,1095.0
2015-11-16 12:10:00,71.68,71.69,71.67,71.68,1500.0,50.7001,50.7072,50.693,50.7001,1500.0
2015-11-16 12:15:00,71.69,71.72,71.59,71.6,8508.0,50.7072,50.7284,50.6364,50.6435,8508.0
2015-11-16 12:20:00,71.62,71.64,71.61,71.64,700.0,50.6576,50.6718,50.6506,50.6718,700.0
2015-11-16 12:25:00,71.64,71.66,71.62,71.65,1236.0,50.6718,50.6859,50.6576,50.6789,1236.0
2015-11-16 12:30:00,71.63,71.72,71.63,71.7,3466.0,50.6647,50.7284,50.6647,50.7142,3466.0
2015-11-16 12:35:00,71.68,71.68,71.55,71.55,4336.0,50.7001,50.7001,50.6081,50.6081,4336.0
2015-11-16 12:40:00,71.56,71.64,71.56,71.61,1706.0,50.6152,50.6718,50.6152,50.6506,1706.0
2015-11-16 12:45:00,71.62,71.62,71.49,71.51,4165.0,50.6576,50.6576,50.5657,50.5798,4165.0
2015-11-16 12:50:00,71.5,71.52,71.46,71.46,1715.0,50.5728,50.5869,50.5445,50.5445,1715.0
2015-11-16 12:55:00,71.47,71.52,71.45,71.51,3407.0,50.5516,50.5869,50.5374,50.5798,3407.0
2015-11-16 13:00:00,71.49,71.51,71.47,71.5,2082.0,50.5657,50.5798,50.5516,50.5728,2082.0
2015-11-16 13:05:00,71.51,71.51,71.45,71.47,4038.0,50.5798,50.5798,50.5374,50.5516,4038.0
2015-11-16 13:10:00,71.49,71.5,71.45,71.45,4301.0,50.5657,50.5728,50.5374,50.5374,4301.0
2015-11-16 13:15:00,71.46,71.5,71.46,71.5,3622.0,50.5445,50.5728,50.5445,50.5728,3622.0
2015-11-16 13:20:00,71.5,71.53,71.42,71.42,5447.0,50.5728,50.594,50.5162,50.5162,5447.0
2015-11-16 13:25:00,71.45,71.45,71.38,71.38,2031.0,50.5374,50.5374,50.4879,50.4879,2031.0
2015-11-16 13:30:00,71.39,71.42,71.35,71.39,2431.0,50.495,50.5162,50.4667,50.495,2431.0
2015-11-16 13:35:00,71.37,71.37,71.22,71.22,2502.0,50.4808,50.4808,50.3747,50.3747,2502.0
2015-11-16 13:40:00,71.22,71.24,71.22,71.24,840.0,50.3747,50.3889,50.3747,50.3889,840.0
2015-11-16 13:45:00,71.24,71.3,71.24,71.29,1760.0,50.3889,50.4313,50.3889,50.4242,1760.0
2015-11-16 13:50:00,71.3,71.34,71.3,71.33,1560.0,50.4313,50.4596,50.4313,50.4525,1560.0
2015-11-16 13:55:00,71.36,71.36,71.3,71.33,1200.0,50.4737,50.4737,50.4313,50.4525,1200.0
2015-11-16 14:00:00,71.36,71.43,71.36,71.38,1916.0,50.4737,50.5233,50.4737,50.4879,1916.0
2015-11-16 14:05:00,71.38,71.39,71.32,71.32,1450.0,50.4879,50.495,50.4455,50.4455,1450.0
2015-11-16 14:10:00,71.36,71.42,71.35,71.38,3050.0,50.4737,50.5162,50.4667,50.4879,3050.0
2015-11-16 14:15:00,71.39,71.42,71.37,71.42,1056.0,50.495,50.5162,50.4808,50.5162,1056.0
2015-11-16 14:20:00,71.42,71.46,71.42,71.42,3512.0,50.5162,50.5445,50.5162,50.5162,3512.0
2015-11-16 14:25:00,71.43,71.47,71.42,71.46,3803.0,50.5233,50.5516,50.5162,50.5445,3803.0
2015-11-16 14:30:00,71.44,71.45,71.42,71.42,2050.0,50.5303,50.5374,50.5162,50.5162,2050.0
2015-11-16 14:35:00,71.42,71.49,71.42,71.49,2447.0,50.5162,50.5657,50.5162,50.5657,2447.0
2015-11-16 14:40:00,71.49,71.5,71.45,71.5,8049.0,50.5657,50.5728,50.5374,50.5728,8049.0
2015-11-16 14:45:00,71.51,71.52,71.41,71.41,5088.0,50.5798,50.5869,50.5091,50.5091,5088.0
2015-11-16 14:50:00,71.4,71.41,71.36,71.4,2520.0,50.502,50.5091,50.4737,50.502,2520.0
2015-11-16 14:55:00,71.39,71.48,71.37,71.47,3195.0,50.495,50.5586,50.4808,50.5516,3195.0
2015-11-16 15:00:00,71.5,71.51,71.46,71.48,7458.0,50.5728,50.5798,50.5445,50.5586,7458.0
2015-11-16 15:05:00,71.48,71.5,71.45,71.48,3771.0,50.5586,50.5728,50.5374,50.5586,3771.0
2015-11-16 15:10:00,71.49,71.52,71.49,71.49,6049.0,50.5657,50.5869,50.5657,50.5657,6049.0
2015-11-16 15:15:00,71.5,71.5,71.44,71.45,6200.0,50.5728,50.5728,50.5303,50.5374,6200.0
2015-11-16 15:20:00,71.45,71.55,71.45,71.55,10310.0,50.5374,50.6081,50.5374,50.6081,10310.0
2015-11-16 15:25:00,71.56,71.6,71.5,71.53,5465.0,50.6152,50.6435,50.5728,50.594,5465.0
2015-11-16 15:30:00,71.53,71.55,71.49,71.52,9173.0,50.594,50.6081,50.5657,50.5869,9173.0
2015-11-16 15:35:00,71.52,71.62,71.52,71.61,14095.0,50.5869,50.6576,50.5869,50.6506,14095.0
2015-11-16 15:40:00,71.61,71.64,71.54,71.58,13296.0,50.6506,50.6718,50.6011,50.6294,13296.0
2015-11-16 15:45:00,71.59,71.6,71.53,71.53,16105.0,50.6364,50.6435,50.594,50.594,16105.0
2015-11-16 15:50:00,71.53,71.53,71.49,71.5,25436.0,50.594,50.594,50.5657,50.5728,25436.0
2015-11-16 15:55:00,71.49,71.59,71.48,71.55,81703.0,50.5657,50.6364,50.5586,50.6081,81703.0
2015-11-17 09:30:00,71.31,71.47,71.01,71.05,9029.0,50.4384,50.5516,50.2262,50.2545,9029.0
2015-11-17 09:35:00,71.13,71.26,71.13,71.17,814.0,50.3111,50.403,50.3111,50.3394,814.0
2015-11-17 09:40:00,71.22,71.61,71.21,71.38,5400.0,50.3747,50.6506,50.3676,50.4879,5400.0
2015-11-17 09:45:00,71.4,71.42,71.34,71.34,1770.0,50.502,50.5162,50.4596,50.4596,1770.0
2015-11-17 09:50:00,71.35,71.41,71.22,71.41,4500.0,50.4667,50.5091,50.3747,50.5091,4500.0
2015-11-17 09:55:00,71.4,71.48,71.38,71.48,3400.0,50.502,50.5586,50.4879,50.5586,3400.0
2015-11-17 10:00:00,71.48,71.64,71.39,71.64,2900.0,50.5586,50.6718,50.495,50.6718,2900.0
2015-11-17 10:05:00,71.67,71.67,71.45,71.59,3707.0,50.693,50.693,50.5374,50.6364,3707.0
2015-11-17 10:10:00,71.58,71.59,71.41,71.41,4800.0,50.6294,50.6364,50.5091,50.5091,4800.0
2015-11-17 10:15:00,71.46,71.52,71.35,71.38,4762.0,50.5445,50.5869,50.4667,50.4879,4762.0
2015-11-17 10:20:00,71.38,71.68,71.37,71.68,4508.0,50.4879,50.7001,50.4808,50.7001,4508.0
2015-11-17 10:25:00,71.66,71.69,71.64,71.64,2780.0,50.6859,50.7072,50.6718,50.6718,2780.0
2015-11-17 10:30:00,71.6,71.76,71.59,71.76,4480.0,50.6435,50.7567,50.6364,50.7567,4480.0
2015-11-17 10:35:00,71.75,71.75,71.58,71.58,3299.0,50.7496,50.7496,50.6294,50.6294,3299.0
2015-11-17 10:40:00,71.59,71.7,71.59,71.7,1801.0,50.6364,50.7142,50.6364,50.7142,1801.0
2015-11-17 10:45:00,71.7,71.78,71.66,71.67,3781.0,50.7142,50.7708,50.6859,50.693,3781.0
2015-11-17 10:50:00,71.68,71.69,71.58,71.68,6197.0,50.7001,50.7072,50.6294,50.7001,6197.0
2015-11-17 10:55:00,71.68,71.71,71.61,71.61,5125.0,50.7001,50.7213,50.6506,50.6506,5125.0
2015-11-17 11:00:00,71.62,71.63,71.55,71.56,5007.0,50.6576,50.6647,50.6081,50.6152,5007.0
2015-11-17 11:05:00,71.58,71.65,71.56,71.62,4559.0,50.6294,50.6789,50.6152,50.6576,4559.0
2015-11-17 11:10:00,71.63,71.7,71.62,71.66,3900.0,50.6647,50.7142,50.6576,50.6859,3900.0
2015-11-17 11:15:00,71.64,71.65,71.55,71.65,3900.0,50.6718,50.6789,50.6081,50.6789,3900.0
2015-11-17 11:20:00,71.68,71.7,71.63,71.63,1800.0,50.7001,50.7142,50.6647,50.6647,1800.0
2015-11-17 11:25:00,71.62,71.65,71.55,71.6,3700.0,50.6576,50.6789,50.6081,50.6435,3700.0
2015-11-17 11:30:00,71.61,71.77,71.6,71.77,3750.0,50.6506,50.7637,50.6435,50.7637,3750.0
2015-11-17 11:35:00,71.7,71.73,71.66,71.72,1900.0,50.7142,50.7355,50.6859,50.7284,1900.0
2015-11-17 11:40:00,71.73,71.74,71.66,71.68,3034.0,50.7355,50.7425,50.6859,50.7001,3034.0
2015-11-17 11:45:00,71.72,71.75,71.7,71.75,2185.0,50.7284,50.7496,50.7142,50.7496,2185.0
2015-11-17 11:50:00,71.75,71.75,71.64,71.67,5546.0,50.7496,50.7496,50.6718,50.693,5546.0
2015-11-17 11:55:00,71.69,71.8,71.69,71.77,2901.0,50.7072,50.785,50.7072,50.7637,2901.0
2015-11-17 12:00:00,71.8,71.82,71.79,71.82,700.0,50.785,50.7991,50.7779,50.7991,700.0
2015-11-17 12:05:00,71.84,71.9,71.83,71.84,2876.0,50.8133,50.8557,50.8062,50.8133,2876.0
2015-11-17 12:10:00,71.85,71.87,71.81,71.87,1407.0,50.8203,50.8345,50.792,50.8345,1407.0
2015-11-17 12:15:00,71.83,71.85,71.79,71.85,2801.0,50.8062,50.8203,50.7779,50.8203,2801.0
2015-11-17 12:20:00,71.84,71.85,71.78,71.8,2547.0,50.8133,50.8203,50.7708,50.785,2547.0
2015-11-17 12:25:00,71.82,71.84,71.78,71.83,2186.0,50.7991,50.8133,50.7708,50.8062,2186.0
2015-11-17 12:30:00,71.83,71.89,71.82,71.89,530.0,50.8062,50.8486,50.7991,50.8486,530.0
2015-11-17 12:35:00,71.92,71.92,71.77,71.77,2908.0,50.8698,50.8698,50.7637,50.7637,2908.0
2015-11-17 12:40:00,71.71,71.73,71.62,71.63,2937.0,50.7213,50.7355,50.6576,50.6647,2937.0
2015-11-17 12:45:00,71.63,71.64,71.56,71.64,4690.0,50.6647,50.6718,50.6152,50.6718,4690.0
2015-11-17 12:50:00,71.68,71.74,71.61,71.61,2721.0,50.7001,50.7425,50.6506,50.6506,2721.0
2015-11-17 12:55:00,71.64,71.76,71.63,71.76,1700.0,50.6718,50.7567,50.6647,50.7567,1700.0
2015-11-17 13:00:00,71.76,71.92,71.74,71.9,4482.0,50.7567,50.8698,50.7425,50.8557,4482.0
2015-11-17 13:05:00,71.9,71.9,71.78,71.78,1800.0,50.8557,50.8557,50.7708,50.7708,1800.0
2015-11-17 13:10:00,71.78,71.93,71.78,71.91,2500.0,50.7708,50.8769,50.7708,50.8628,2500.0
2015-11-17 13:15:00,71.89,71.89,71.74,71.74,4635.0,50.8486,50.8486,50.7425,50.7425,4635.0
2015-11-17 13:20:00,71.73,71.77,71.73,71.73,4329.0,50.7355,50.7637,50.7355,50.7355,4329.0
2015-11-17 13:25:00,71.72,71.72,71.53,71.57,7110.0,50.7284,50.7284,50.594,50.6223,7110.0
2015-11-17 13:30:00,71.58,71.74,71.55,71.73,4066.0,50.6294,50.7425,50.6081,50.7355,4066.0
2015-11-17 13:35:00,71.75,71.79,71.69,71.76,3705.0,50.7496,50.7779,50.7072,50.7567,3705.0
2015-11-17 13:40:00,71.74,71.74,71.64,71.74,6957.0,50.7425,50.7425,50.6718,50.7425,6957.0
2015-11-17 13:45:00,71.73,71.83,71.71,71.78,3146.0,50.7355,50.8062,50.7213,50.7708,3146.0
2015-11-17 13:50:00,71.79,71.82,71.65,71.66,3502.0,50.7779,50.7991,50.6789,50.6859,3502.0
2015-11-17 13:55:00,71.68,71.75,71.66,71.75,1806.0,50.7001,50.7496,50.6859,50.7496,1806.0
2015-11-17 14:00:00,71.72,71.72,71.62,71.63,6564.0,50.7284,50.7284,50.6576,50.6647,6564.0
2015-11-17 14:05:00,71.62,71.66,71.57,71.66,3447.0,50.6576,50.6859,50.6223,50.6859,3447.0
2015-11-17 14:10:00,71.68,71.74,71.68,71.74,600.0,50.7001,50.7425,50.7001,50.7425,600.0
2015-11-17 14:15:00,71.78,71.78,71.69,71.77,3689.0,50.7708,50.7708,50.7072,50.7637,3689.0
2015-11-17 14:20:00,71.74,71.75,71.63,71.65,2075.0,50.7425,50.7496,50.6647,50.6789,2075.0
2015-11-17 14:25:00,71.66,71.67,71.57,71.59,6650.0,50.6859,50.693,50.6223,50.6364,6650.0
2015-11-17 14:30:00,71.55,71.61,71.53,71.6,2100.0,50.6081,50.6506,50.594,50.6435,2100.0
2015-11-17 14:35:00,71.63,71.7,71.62,71.7,2174.0,50.6647,50.7142,50.6576,50.7142,2174.0
2015-11-17 14:40:00,71.7,71.75,71.58,71.58,4971.0,50.7142,50.7496,50.6294,50.6294,4971.0
2015-11-17 14:45:00,71.58,71.67,71.56,71.67,4893.0,50.6294,50.693,50.6152,50.693,4893.0
2015-11-17 14:50:00,71.7,71.7,71.67,71.69,2125.0,50.7142,50.7142,50.693,50.7072,2125.0
2015-11-17 14:55:00,71.67,71.84,71.67,71.84,3177.0,50.693,50.8133,50.693,50.8133,3177.0
2015-11-17 15:00:00,71.83,71.83,71.7,71.73,3900.0,50.8062,50.8062,50.7142,50.7355,3900.0
2015-11-17 15:05:00,71.72,71.75,71.69,71.69,6846.0,50.7284,50.7496,50.7072,50.7072,6846.0
2015-11-17 15:10:00,71.69,71.74,71.57,71.66,8578.0,50.7072,50.7425,50.6223,50.6859,8578.0
2015-11-17 15:15:00,71.65,71.65,71.58,71.62,2300.0,50.6789,50.6789,50.6294,50.6576,2300.0
2015-11-17 15:20:00,71.63,71.7,71.58,71.6,4704.0,50.6647,50.7142,50.6294,50.6435,4704.0
2015-11-17 15:25:00,71.61,71.71,71.6,71.68,5923.0,50.6506,50.7213,50.6435,50.7001,5923.0
2015-11-17 15:30:00,71.7,71.72,71.61,71.7,6591.0,50.7142,50.7284,50.6506,50.7142,6591.0
2015-11-17 15:35:00,71.74,71.75,71.61,71.65,11810.0,50.7425,50.7496,50.6506,50.6789,11810.0
2015-11-17 15:40:00,71.63,71.84,71.62,71.76,9244.0,50.6647,50.8133,50.6576,50.7567,9244.0
2015-11-17 15:45:00,71.75,71.76,71.66,71.7,14812.0,50.7496,50.7567,50.6859,50.7142,14812.0
2015-11-17 15:50:00,71.72,71.77,71.68,71.72,19252.0,50.7284,50.7637,50.7001,50.7284,19252.0
2015-11-17 15:55:00,71.72,71.72,71.58,71.63,43806.0,50.7284,50.7284,50.6294,50.6647,43806.0
2015-11-18 09:30:00,71.85,71.96,71.54,71.64,8498.0,50.8203,50.8981,50.6011,50.6718,8498.0
2015-11-18 09:35:00,71.59,71.69,71.57,71.69,1422.0,50.6364,50.7072,50.6223,50.7072,1422.0
2015-11-18 09:40:00,71.72,71.74,71.62,71.68,900.0,50.7284,50.7425,50.6576,50.7001,900.0
2015-11-18 09:45:00,71.69,71.91,71.69,71.87,2600.0,50.7072,50.8628,50.7072,50.8345,2600.0
2015-11-18 09:50:00,71.78,71.84,71.6,71.71,2466.0,50.7708,50.8133,50.6435,50.7213,2466.0
2015-11-18 09:55:00,71.76,71.81,71.62,71.62,800.0,50.7567,50.792,50.6576,50.6576,800.0
2015-11-18 10:00:00,71.64,71.76,71.63,71.76,1265.0,50.6718,50.7567,50.6647,50.7567,1265.0
2015-11-18 10:05:00,71.72,71.74,71.61,71.66,8759.0,50.7284,50.7425,50.6506,50.6859,8759.0
2015-11-18 10:10:00,71.7,71.7,71.4,71.4,5156.0,50.7142,50.7142,50.502,50.502,5156.0
2015-11-18 10:15:00,71.44,71.53,71.41,71.53,2027.0,50.5303,50.594,50.5091,50.594,2027.0
2015-11-18 10:20:00,71.52,71.59,71.51,71.59,1245.0,50.5869,50.6364,50.5798,50.6364,1245.0
2015-11-18 10:25:00,71.61,71.61,71.44,71.49,3350.0,50.6506,50.6506,50.5303,50.5657,3350.0
2015-11-18 10:30:00,71.45,71.5,71.4,71.43,2674.0,50.5374,50.5728,50.502,50.5233,2674.0
2015-11-18 10:35:00,71.4,71.4,71.33,71.38,1833.0,50.502,50.502,50.4525,50.4879,1833.0
2015-11-18 10:40:00,71.43,71.44,71.33,71.33,3944.0,50.5233,50.5303,50.4525,50.4525,3944.0
2015-11-18 10:45:00,71.34,71.39,71.31,71.33,2771.0,50.4596,50.495,50.4384,50.4525,2771.0
2015-11-18 10:50:00,71.28,71.36,71.28,71.34,1100.0,50.4172,50.4737,50.4172,50.4596,1100.0
2015-11-18 10:55:00,71.31,71.34,71.18,71.19,4687.0,50.4384,50.4596,50.3464,50.3535,4687.0
2015-11-18 11:00:00,71.21,71.3,71.19,71.3,1762.0,50.3676,50.4313,50.3535,50.4313,1762.0
2015-11-18 11:05:00,71.24,71.34,71.24,71.34,4666.0,50.3889,50.4596,50.3889,50.4596,4666.0
2015-11-18 11:10:00,71.36,71.44,71.34,71.44,1054.0,50.4737,50.5303,50.4596,50.5303,1054.0
2015-11-18 11:15:00,71.46,71.48,71.32,71.33,14708.0,50.5445,50.5586,50.4455,50.4525,14708.0
2015-11-18 11:20:00,71.33,71.39,71.33,71.39,1397.0,50.4525,50.495,50.4525,50.495,1397.0
2015-11-18 11:25:00,71.37,71.46,71.35,71.46,4577.0,50.4808,50.5445,50.4667,50.5445,4577.0
2015-11-18 11:30:00,71.44,71.47,71.38,71.39,4725.0,50.5303,50.5516,50.4879,50.495,4725.0
2015-11-18 11:35:00,71.38,71.42,71.35,71.39,4018.0,50.4879,50.5162,50.4667,50.495,4018.0
2015-11-18 11:40:00,71.4,71.43,71.33,71.34,3202.0,50.502,50.5233,50.4525,50.4596,3202.0
2015-11-18 11:45:00,71.37,71.49,71.37,71.49,2774.0,50.4808,50.5657,50.4808,50.5657,2774.0
2015-11-18 11:50:00,71.49,71.5,71.43,71.43,8001.0,50.5657,50.5728,50.5233,50.5233,8001.0
2015-11-18 11:55:00,71.47,71.48,71.4,71.4,3923.0,50.5516,50.5586,50.502,50.502,3923.0
2015-11-18 12:00:00,71.38,71.4,71.31,71.37,3980.0,50.4879,50.502,50.4384,50.4808,3980.0
2015-11-18 12:05:00,71.39,71.41,71.27,71.32,3300.0,50.495,50.5091,50.4101,50.4455,3300.0
2015-11-18 12:10:00,71.34,71.41,71.31,71.41,17412.0,50.4596,50.5091,50.4384,50.5091,17412.0
2015-11-18 12:15:00,71.41,71.44,71.38,71.43,1800.0,50.5091,50.5303,50.4879,50.5233,1800.0
2015-11-18 12:20:00,71.44,71.45,71.38,71.43,4076.0,50.5303,50.5374,50.4879,50.5233,4076.0
2015-11-18 12:25:00,71.45,71.5,71.45,71.49,8882.0,50.5374,50.5728,50.5374,50.5657,8882.0
2015-11-18 12:30:00,71.5,71.5,71.42,71.46,4042.0,50.5728,50.5728,50.5162,50.5445,4042.0
2015-11-18 12:35:00,71.45,71.47,71.44,71.45,1705.0,50.5374,50.5516,50.5303,50.5374,1705.0
2015-11-18 12:40:00,71.43,71.49,71.43,71.45,2009.0,50.5233,50.5657,50.5233,50.5374,2009.0
2015-11-18 12:45:00,71.45,71.49,71.45,71.48,4500.0,50.5374,50.5657,50.5374,50.5586,4500.0
2015-11-18 12:50:00,71.5,71.51,71.44,71.49,38122.0,50.5728,50.5798,50.5303,50.5657,38122.0
2015-11-18 12:55:00,71.5,71.62,71.49,71.62,1952.0,50.5728,50.6576,50.5657,50.6576,1952.0
2015-11-18 13:00:00,71.63,71.66,71.53,71.54,5663.0,50.6647,50.6859,50.594,50.6011,5663.0
2015-11-18 13:05:00,71.55,71.57,71.48,71.51,4009.0,50.6081,50.6223,50.5586,50.5798,4009.0
2015-11-18 13:10:00,71.51,71.55,71.5,71.54,1600.0,50.5798,50.6081,50.5728,50.6011,1600.0
2015-11-18 13:15:00,71.53,71.56,71.47,71.54,3686.0,50.594,50.6152,50.5516,50.6011,3686.0
2015-11-18 13:20:00,71.57,71.62,71.54,71.54,2872.0,50.6223,50.6576,50.6011,50.6011,2872.0
2015-11-18 13:25:00,71.54,71.57,71.51,71.51,2637.0,50.6011,50.6223,50.5798,50.5798,2637.0
2015-11-18 13:30:00,71.54,71.54,71.48,71.48,1144.0,50.6011,50.6011,50.5586,50.5586,1144.0
2015-11-18 13:35:00,71.51,71.57,71.49,71.49,4966.0,50.5798,50.6223,50.5657,50.5657,4966.0
2015-11-18 13:40:00,71.52,71.55,71.49,71.51,5162.0,50.5869,50.6081,50.5657,50.5798,5162.0
2015-11-18 13:45:00,71.52,71.58,71.49,71.49,3158.0,50.5869,50.6294,50.5657,50.5657,3158.0
2015-11-18 13:50:00,71.47,71.53,71.47,71.53,1500.0,50.5516,50.594,50.5516,50.594,1500.0
2015-11-18 13:55:00,71.55,71.62,71.55,71.56,5125.0,50.6081,50.6576,50.6081,50.6152,5125.0
2015-11-18 14:00:00,71.55,71.65,71.47,71.53,17919.0,50.6081,50.6789,50.5516,50.594,17919.0
2015-11-18 14:05:00,71.58,71.8,71.56,71.78,6795.0,50.6294,50.785,50.6152,50.7708,6795.0
2015-11-18 14:10:00,71.78,71.89,71.72,71.82,9945.0,50.7708,50.8486,50.7284,50.7991,9945.0
2015-11-18 14:15:00,71.8,71.86,71.77,71.77,3783.0,50.785,50.8274,50.7637,50.7637,3783.0
2015-11-18 14:20:00,71.77,71.82,71.66,71.72,5608.0,50.7637,50.7991,50.6859,50.7284,5608.0
2015-11-18 14:25:00,71.72,71.75,71.67,71.71,4699.0,50.7284,50.7496,50.693,50.7213,4699.0
2015-11-18 14:30:00,71.71,71.72,71.64,71.66,6458.0,50.7213,50.7284,50.6718,50.6859,6458.0
2015-11-18 14:35:00,71.7,71.79,71.7,71.76,2690.0,50.7142,50.7779,50.7142,50.7567,2690.0
2015-11-18 14:40:00,71.78,71.9,71.78,71.83,3239.0,50.7708,50.8557,50.7708,50.8062,3239.0
2015-11-18 14:45:00,71.86,71.86,71.66,71.68,6093.0,50.8274,50.8274,50.6859,50.7001,6093.0
2015-11-18 14:50:00,71.68,71.69,71.58,71.6,13862.0,50.7001,50.7072,50.6294,50.6435,13862.0
2015-11-18 14:55:00,71.64,71.67,71.59,71.66,6094.0,50.6718,50.693,50.6364,50.6859,6094.0
2015-11-18 15:00:00,71.68,71.74,71.65,71.67,5763.0,50.7001,50.7425,50.6789,50.693,5763.0
2015-11-18 15:05:00,71.67,71.68,71.62,71.64,5786.0,50.693,50.7001,50.6576,50.6718,5786.0
2015-11-18 15:10:00,71.61,71.71,71.61,71.68,5600.0,50.6506,50.7213,50.6506,50.7001,5600.0
2015-11-18 15:15:00,71.69,71.75,71.67,71.71,4505.0,50.7072,50.7496,50.693,50.7213,4505.0
2015-11-18 15:20:00,71.71,71.72,71.62,71.67,7750.0,50.7213,50.7284,50.6576,50.693,7750.0
2015-11-18 15:25:00,71.67,71.69,71.65,71.65,8346.0,50.693,50.7072,50.6789,50.6789,8346.0
2015-11-18 15:30:00,71.64,71.68,71.56,71.58,21469.0,50.6718,50.7001,50.6152,50.6294,21469.0
2015-11-18 15:35:00,71.56,71.59,71.54,71.57,26513.0,50.6152,50.6364,50.6011,50.6223,26513.0
2015-11-18 15:40:00,71.58,71.69,71.57,71.64,19691.0,50.6294,50.7072,50.6223,50.6718,19691.0
2015-11-18 15:45:00,71.65,71.79,71.63,71.78,40043.0,50.6789,50.7779,50.6647,50.7708,40043.0
2015-11-18 15:50:00,71.78,71.78,71.7,71.7,27395.0,50.7708,50.7708,50.7142,50.7142,27395.0
2015-11-18 15:55:00,71.71,71.71,71.63,71.69,84682.0,50.7213,50.7213,50.6647,50.7072,84682.0
2015-11-19 09:30:00,71.5,71.5,71.25,71.27,27786.0,50.5728,50.5728,50.3959,50.4101,27786.0
2015-11-19 09:35:00,71.26,71.27,71.0,71.0,11073.0,50.403,50.4101,50.2191,50.2191,11073.0
2015-11-19 09:40:00,71.05,71.08,70.84,71.05,11580.0,50.2545,50.2757,50.1059,50.2545,11580.0
2015-11-19 09:45:00,71.04,71.13,70.94,71.05,27354.0,50.2474,50.3111,50.1767,50.2545,27354.0
2015-11-19 09:50:00,71.02,71.17,70.97,71.02,26613.0,50.2333,50.3394,50.1979,50.2333,26613.0
2015-11-19 09:55:00,71.03,71.4,71.03,71.38,6791.0,50.2403,50.502,50.2403,50.4879,6791.0
2015-11-19 10:00:00,71.35,71.44,71.31,71.4,6804.0,50.4667,50.5303,50.4384,50.502,6804.0
2015-11-19 10:05:00,71.39,71.39,71.27,71.34,6892.0,50.495,50.495,50.4101,50.4596,6892.0
2015-11-19 10:10:00,71.4,71.5,71.4,71.46,3096.0,50.502,50.5728,50.502,50.5445,3096.0
2015-11-19 10:15:00,71.49,71.58,71.46,71.56,3900.0,50.5657,50.6294,50.5445,50.6152,3900.0
2015-11-19 10:20:00,71.55,71.56,71.4,71.42,3731.0,50.6081,50.6152,50.502,50.5162,3731.0
2015-11-19 10:25:00,71.44,71.45,71.37,71.43,2285.0,50.5303,50.5374,50.4808,50.5233,2285.0
2015-11-19 10:30:00,71.41,71.59,71.41,71.49,4732.0,50.5091,50.6364,50.5091,50.5657,4732.0
2015-11-19 10:35:00,71.48,71.56,71.47,71.56,3292.0,50.5586,50.6152,50.5516,50.6152,3292.0
2015-11-19 10:40:00,71.58,71.72,71.55,71.56,8287.0,50.6294,50.7284,50.6081,50.6152,8287.0
2015-11-19 10:45:00,71.54,71.55,71.43,71.5,8600.0,50.6011,50.6081,50.5233,50.5728,8600.0
2015-11-19 10:50:00,71.51,71.53,71.38,71.41,12502.0,50.5798,50.594,50.4879,50.5091,12502.0
2015-11-19 10:55:00,71.4,71.43,71.36,71.4,4914.0,50.502,50.5233,50.4737,50.502,4914.0
2015-11-19 11:00:00,71.4,71.44,71.37,71.4,4341.0,50.502,50.5303,50.4808,50.502,4341.0
2015-11-19 11:05:00,71.4,71.49,71.38,71.44,5173.0,50.502,50.5657,50.4879,50.5303,5173.0
2015-11-19 11:10:00,71.45,71.48,71.39,71.4,5972.0,50.5374,50.5586,50.495,50.502,5972.0
2015-11-19 11:15:00,71.39,71.4,71.26,71.39,17429.0,50.495,50.502,50.403,50.495,17429.0
2015-11-19 11:20:00,71.38,71.39,71.31,71.38,7001.0,50.4879,50.495,50.4384,50.4879,7001.0
2015-11-19 11:25:00,71.34,71.4,71.34,71.36,6625.0,50.4596,50.502,50.4596,50.4737,6625.0
2015-11-19 11:30:00,71.37,71.37,71.27,71.28,4800.0,50.4808,50.4808,50.4101,50.4172,4800.0
2015-11-19 11:35:00,71.26,71.28,71.17,71.19,11370.0,50.403,50.4172,50.3394,50.3535,11370.0
2015-11-19 11:40:00,71.2,71.31,71.2,71.26,9118.0,50.3606,50.4384,50.3606,50.403,9118.0
2015-11-19 11:45:00,71.25,71.26,71.19,71.2,4800.0,50.3959,50.403,50.3535,50.3606,4800.0
2015-11-19 11:50:00,71.18,71.2,71.09,71.09,16048.0,50.3464,50.3606,50.2828,50.2828,16048.0
2015-11-19 11:55:00,71.09,71.1,71.05,71.06,7044.0,50.2828,50.2898,50.2545,50.2616,7044.0
2015-11-19 12:00:00,71.08,71.14,71.04,71.11,6479.0,50.2757,50.3181,50.2474,50.2969,6479.0
2015-11-19 12:05:00,71.13,71.13,71.05,71.07,3650.0,50.3111,50.3111,50.2545,50.2686,3650.0
2015-11-19 12:10:00,71.05,71.05,71.0,71.0,6100.0,50.2545,50.2545,50.2191,50.2191,6100.0
2015-11-19 12:15:00,71.0,71.03,70.96,71.02,7029.0,50.2191,50.2403,50.1908,50.2333,7029.0
2015-11-19 12:20:00,70.99,71.12,70.99,71.02,7818.0,50.212,50.304,50.212,50.2333,7818.0
2015-11-19 12:25:00,71.02,71.09,71.01,71.09,2600.0,50.2333,50.2828,50.2262,50.2828,2600.0
2015-11-19 12:30:00,71.04,71.1,71.01,71.02,46996.0,50.2474,50.2898,50.2262,50.2333,46996.0
2015-11-19 12:35:00,71.03,71.03,70.97,70.99,4798.0,50.2403,50.2403,50.1979,50.212,4798.0
2015-11-19 12:40:00,70.98,70.99,70.84,70.84,6788.0,50.205,50.212,50.1059,50.1059,6788.0
2015-11-19 12:45:00,70.84,70.87,70.83,70.87,3278.0,50.1059,50.1272,50.0989,50.1272,3278.0
2015-11-19 12:50:00,70.88,71.02,70.88,71.02,1500.0,50.1342,50.2333,50.1342,50.2333,1500.0
2015-11-19 12:55:00,71.02,71.14,71.02,71.14,3500.0,50.2333,50.3181,50.2333,50.3181,3500.0
2015-11-19 13:00:00,71.13,71.16,71.11,71.15,6156.0,50.3111,50.3323,50.2969,50.3252,6156.0
2015-11-19 13:05:00,71.15,71.23,71.13,71.23,3970.0,50.3252,50.3818,50.3111,50.3818,3970.0
2015-11-19 13:10:00,71.23,71.26,71.19,71.26,3024.0,50.3818,50.403,50.3535,50.403,3024.0
2015-11-19 13:15:00,71.29,71.29,71.17,71.18,13474.0,50.4242,50.4242,50.3394,50.3464,13474.0
2015-11-19 13:20:00,71.18,71.27,71.18,71.27,2767.0,50.3464,50.4101,50.3464,50.4101,2767.0
2015-11-19 13:25:00,71.23,71.25,71.15,71.16,3937.0,50.3818,50.3959,50.3252,50.3323,3937.0
2015-11-19 13:30:00,71.13,71.17,71.09,71.17,4163.0,50.3111,50.3394,50.2828,50.3394,4163.0
2015-11-19 13:35:00,71.15,71.19,71.12,71.19,4412.0,50.3252,50.3535,50.304,50.3535,4412.0
2015-11-19 13:40:00,71.2,71.33,71.2,71.3,2606.0,50.3606,50.4525,50.3606,50.4313,2606.0
2015-11-19 13:45:00,71.32,71.32,71.27,71.29,2864.0,50.4455,50.4455,50.4101,50.4242,2864.0
2015-11-19 13:50:00,71.27,71.27,71.15,71.15,4461.0,50.4101,50.4101,50.3252,50.3252,4461.0
2015-11-19 13:55:00,71.17,71.18,71.07,71.11,9498.0,50.3394,50.3464,50.2686,50.2969,9498.0
2015-11-19 14:00:00,71.1,71.12,71.05,71.05,7440.0,50.2898,50.304,50.2545,50.2545,7440.0
2015-11-19 14:05:00,71.04,71.1,71.02,71.08,6349.0,50.2474,50.2898,50.2333,50.2757,6349.0
2015-11-19 14:10:00,71.08,71.08,70.97,71.03,7369.0,50.2757,50.2757,50.1979,50.2403,7369.0
2015-11-19 14:15:00,71.03,71.17,71.0,71.17,5959.0,50.2403,50.3394,50.2191,50.3394,5959.0
2015-11-19 14:20:00,71.16,71.16,71.05,71.09,8911.0,50.3323,50.3323,50.2545,50.2828,8911.0
2015-11-19 14:25:00,71.05,71.13,71.05,71.1,5878.0,50.2545,50.3111,50.2545,50.2898,5878.0
2015-11-19 14:30:00,71.08,71.14,71.06,71.06,12348.0,50.2757,50.3181,50.2616,50.2616,12348.0
2015-11-19 14:35:00,71.06,71.11,71.05,71.11,4667.0,50.2616,50.2969,50.2545,50.2969,4667.0
2015-11-19 14:40:00,71.11,71.23,71.09,71.17,4866.0,50.2969,50.3818,50.2828,50.3394,4866.0
2015-11-19 14:45:00,71.15,71.19,71.14,71.19,2581.0,50.3252,50.3535,50.3181,50.3535,2581.0
2015-11-19 14:50:00,71.21,71.28,71.12,71.12,10533.0,50.3676,50.4172,50.304,50.304,10533.0
2015-11-19 14:55:00,71.15,71.15,71.08,71.09,9549.0,50.3252,50.3252,50.2757,50.2828,9549.0
2015-11-19 15:00:00,71.06,71.08,71.04,71.06,18153.0,50.2616,50.2757,50.2474,50.2616,18153.0
2015-11-19 15:05:00,71.06,71.24,71.05,71.19,5518.0,50.2616,50.3889,50.2545,50.3535,5518.0
2015-11-19 15:10:00,71.18,71.22,71.12,71.15,9619.0,50.3464,50.3747,50.304,50.3252,9619.0
2015-11-19 15:15:00,71.15,71.29,71.15,71.22,7762.0,50.3252,50.4242,50.3252,50.3747,7762.0
2015-11-19 15:20:00,71.2,71.22,71.1,71.21,12950.0,50.3606,50.3747,50.2898,50.3676,12950.0
2015-11-19 15:25:00,71.19,71.29,71.19,71.22,11550.0,50.3535,50.4242,50.3535,50.3747,11550.0
2015-11-19 15:30:00,71.21,71.32,71.21,71.3,9979.0,50.3676,50.4455,50.3676,50.4313,9979.0
2015-11-19 15:35:00,71.29,71.36,71.26,71.36,14090.0,50.4242,50.4737,50.403,50.4737,14090.0
2015-11-19 15:40:00,71.36,71.49,71.36,71.44,36934.0,50.4737,50.5657,50.4737,50.5303,36934.0
2015-11-19 15:45:00,71.44,71.47,71.33,71.37,51270.0,50.5303,50.5516,50.4525,50.4808,51270.0
2015-11-19 15:50:00,71.38,71.39,71.3,71.37,44126.0,50.4879,50.495,50.4313,50.4808,44126.0
2015-11-19 15:55:00,71.37,71.39,71.29,71.3,55780.0,50.4808,50.495,50.4242,50.4313,55780.0
2015-11-20 09:30:00,71.52,71.73,71.34,71.44,11096.0,50.5869,50.7355,50.4596,50.5303,11096.0
2015-11-20 09:35:00,71.5,71.75,71.5,71.67,3014.0,50.5728,50.7496,50.5728,50.693,3014.0
2015-11-20 09:40:00,71.66,71.9,71.66,71.77,1800.0,50.6859,50.8557,50.6859,50.7637,1800.0
2015-11-20 09:45:00,71.77,71.92,71.77,71.83,3690.0,50.7637,50.8698,50.7637,50.8062,3690.0
2015-11-20 09:50:00,71.84,71.91,71.81,71.91,4000.0,50.8133,50.8628,50.792,50.8628,4000.0
2015-11-20 09:55:00,71.93,72.18,71.93,72.09,9544.0,50.8769,51.0537,50.8769,50.9901,9544.0
2015-11-20 10:00:00,72.1,72.1,72.01,72.04,3600.0,50.9972,50.9972,50.9335,50.9547,3600.0
2015-11-20 10:05:00,72.07,72.2,72.07,72.17,3736.0,50.9759,51.0679,50.9759,51.0467,3736.0
2015-11-20 10:10:00,72.15,72.18,72.04,72.06,6274.0,51.0325,51.0537,50.9547,50.9689,6274.0
2015-11-20 10:15:00,72.07,72.16,72.0,72.07,3385.0,50.9759,51.0396,50.9264,50.9759,3385.0
2015-11-20 10:20:00,72.11,72.21,72.1,72.21,2931.0,51.0042,51.075,50.9972,51.075,2931.0
2015-11-20 10:25:00,72.17,72.25,72.15,72.15,4420.0,51.0467,51.1033,51.0325,51.0325,4420.0
2015-11-20 10:30:00,72.16,72.25,72.15,72.25,4616.0,51.0396,51.1033,51.0325,51.1033,4616.0
2015-11-20 10:35:00,72.24,72.35,72.24,72.31,4368.0,51.0962,51.174,51.0962,51.1457,4368.0
2015-11-20 10:40:00,72.31,72.31,72.22,72.22,3186.0,51.1457,51.1457,51.082,51.082,3186.0
2015-11-20 10:45:00,72.21,72.42,72.18,72.37,7584.0,51.075,51.2235,51.0537,51.1881,7584.0
2015-11-20 10:50:00,72.37,72.39,72.31,72.38,14618.0,51.1881,51.2023,51.1457,51.1952,14618.0
2015-11-20 10:55:00,72.39,72.48,72.36,72.48,8193.0,51.2023,51.2659,51.1811,51.2659,8193.0
2015-11-20 11:00:00,72.46,72.46,72.37,72.38,5048.0,51.2518,51.2518,51.1881,51.1952,5048.0
2015-11-20 11:05:00,72.4,72.46,72.38,72.42,4900.0,51.2093,51.2518,51.1952,51.2235,4900.0
2015-11-20 11:10:00,72.42,72.43,72.36,72.42,5488.0,51.2235,51.2306,51.1811,51.2235,5488.0
2015-11-20 11:15:00,72.39,72.48,72.39,72.48,3929.0,51.2023,51.2659,51.2023,51.2659,3929.0
2015-11-20 11:20:00,72.49,72.61,72.47,72.61,6081.0,51.273,51.3579,51.2589,51.3579,6081.0
2015-11-20 11:25:00,72.61,72.72,72.6,72.68,5617.0,51.3579,51.4357,51.3508,51.4074,5617.0
2015-11-20 11:30:00,72.69,72.7,72.64,72.7,7092.0,51.4145,51.4215,51.3791,51.4215,7092.0
2015-11-20 11:35:00,72.69,72.79,72.66,72.75,5079.0,51.4145,51.4852,51.3933,51.4569,5079.0
2015-11-20 11:40:00,72.77,72.85,72.75,72.84,2900.0,51.4711,51.5276,51.4569,51.5206,2900.0
2015-11-20 11:45:00,72.78,72.8,72.71,72.71,2480.0,51.4781,51.4923,51.4286,51.4286,2480.0
2015-11-20 11:50:00,72.7,72.79,72.7,72.72,3100.0,51.4215,51.4852,51.4215,51.4357,3100.0
2015-11-20 11:55:00,72.74,72.85,72.72,72.84,9902.0,51.4498,51.5276,51.4357,51.5206,9902.0
2015-11-20 12:00:00,72.85,72.85,72.74,72.78,3952.0,51.5276,51.5276,51.4498,51.4781,3952.0
2015-11-20 12:05:00,72.78,72.78,72.71,72.71,5892.0,51.4781,51.4781,51.4286,51.4286,5892.0
2015-11-20 12:10:00,72.75,72.78,72.71,72.71,4316.0,51.4569,51.4781,51.4286,51.4286,4316.0
2015-11-20 12:15:00,72.7,72.76,72.67,72.76,2355.0,51.4215,51.464,51.4003,51.464,2355.0
2015-11-20 12:20:00,72.75,72.77,72.7,72.73,2603.0,51.4569,51.4711,51.4215,51.4428,2603.0
2015-11-20 12:25:00,72.72,72.74,72.58,72.58,5310.0,51.4357,51.4498,51.3367,51.3367,5310.0
2015-11-20 12:30:00,72.58,72.58,72.53,72.56,1470.0,51.3367,51.3367,51.3013,51.3225,1470.0
2015-11-20 12:35:00,72.58,72.69,72.49,72.49,5160.0,51.3367,51.4145,51.273,51.273,5160.0
2015-11-20 12:40:00,72.49,72.57,72.44,72.57,3580.0,51.273,51.3296,51.2376,51.3296,3580.0
2015-11-20 12:45:00,72.57,72.61,72.54,72.56,2932.0,51.3296,51.3579,51.3084,51.3225,2932.0
2015-11-20 12:50:00,72.56,72.61,72.53,72.61,6003.0,51.3225,51.3579,51.3013,51.3579,6003.0
2015-11-20 12:55:00,72.63,72.69,72.6,72.68,3268.0,51.372,51.4145,51.3508,51.4074,3268.0
2015-11-20 13:00:00,72.66,72.7,72.64,72.64,1732.0,51.3933,51.4215,51.3791,51.3791,1732.0
2015-11-20 13:05:00,72.65,72.74,72.6,72.72,4829.0,51.3862,51.4498,51.3508,51.4357,4829.0
2015-11-20 13:10:00,72.72,72.72,72.63,72.65,2668.0,51.4357,51.4357,51.372,51.3862,2668.0
2015-11-20 13:15:00,72.63,72.69,72.62,72.69,3400.0,51.372,51.4145,51.365,51.4145,3400.0
2015-11-20 13:20:00,72.72,72.73,72.52,72.62,4050.0,51.4357,51.4428,51.2942,51.365,4050.0
2015-11-20 13:25:00,72.63,72.7,72.59,72.63,6685.0,51.372,51.4215,51.3437,51.372,6685.0
2015-11-20 13:30:00,72.58,72.63,72.53,72.57,4149.0,51.3367,51.372,51.3013,51.3296,4149.0
2015-11-20 13:35:00,72.56,72.69,72.53,72.67,4563.0,51.3225,51.4145,51.3013,51.4003,4563.0
2015-11-20 13:40:00,72.65,72.72,72.64,72.65,2150.0,51.3862,51.4357,51.3791,51.3862,2150.0
2015-11-20 13:45:00,72.68,72.72,72.65,72.71,1508.0,51.4074,51.4357,51.3862,51.4286,1508.0
2015-11-20 13:50:00,72.7,72.7,72.62,72.66,1925.0,51.4215,51.4215,51.365,51.3933,1925.0
2015-11-20 13:55:00,72.64,72.7,72.6,72.7,3575.0,51.3791,51.4215,51.3508,51.4215,3575.0
2015-11-20 14:00:00,72.67,72.69,72.64,72.68,1700.0,51.4003,51.4145,51.3791,51.4074,1700.0
2015-11-20 14:05:00,72.65,72.69,72.65,72.67,5043.0,51.3862,51.4145,51.3862,51.4003,5043.0
2015-11-20 14:10:00,72.69,72.79,72.69,72.75,4609.0,51.4145,51.4852,51.4145,51.4569,4609.0
2015-11-20 14:15:00,72.73,72.82,72.73,72.82,7164.0,51.4428,51.5064,51.4428,51.5064,7164.0
2015-11-20 14:20:00,72.83,72.85,72.73,72.78,3508.0,51.5135,51.5276,51.4428,51.4781,3508.0
2015-11-20 14:25:00,72.77,72.81,72.74,72.77,6168.0,51.4711,51.4993,51.4498,51.4711,6168.0
2015-11-20 14:30:00,72.75,72.77,72.71,72.72,6793.0,51.4569,51.4711,51.4286,51.4357,6793.0
2015-11-20 14:35:00,72.72,72.79,72.71,72.74,8407.0,51.4357,51.4852,51.4286,51.4498,8407.0
2015-11-20 14:40:00,72.75,72.75,72.7,72.75,1415.0,51.4569,51.4569,51.4215,51.4569,1415.0
2015-11-20 14:45:00,72.78,72.79,72.74,72.74,3750.0,51.4781,51.4852,51.4498,51.4498,3750.0
2015-11-20 14:50:00,72.72,72.8,72.72,72.8,3239.0,51.4357,51.4923,51.4357,51.4923,3239.0
2015-11-20 14:55:00,72.79,72.79,72.66,72.66,7140.0,51.4852,51.4852,51.3933,51.3933,7140.0
2015-11-20 15:00:00,72.67,72.69,72.63,72.63,5765.0,51.4003,51.4145,51.372,51.372,5765.0
2015-11-20 15:05:00,72.64,72.73,72.64,72.73,4477.0,51.3791,51.4428,51.3791,51.4428,4477.0
2015-11-20 15:10:00,72.72,72.72,72.67,72.68,5539.0,51.4357,51.4357,51.4003,51.4074,5539.0
2015-11-20 15:15:00,72.67,72.71,72.65,72.7,7402.0,51.4003,51.4286,51.3862,51.4215,7402.0
2015-11-20 15:20:00,72.69,72.73,72.68,72.7,9488.0,51.4145,51.4428,51.4074,51.4215,9488.0
2015-11-20 15:25:00,72.69,72.69,72.64,72.65,19210.0,51.4145,51.4145,51.3791,51.3862,19210.0
2015-11-20 15:30:00,72.67,72.68,72.63,72.66,10602.0,51.4003,51.4074,51.372,51.3933,10602.0
2015-11-20 15:35:00,72.67,72.67,72.58,72.6,14708.0,51.4003,51.4003,51.3367,51.3508,14708.0
2015-11-20 15:40:00,72.59,72.62,72.51,72.55,15042.0,51.3437,51.365,51.2872,51.3154,15042.0
2015-11-20 15:45:00,72.56,72.59,72.51,72.56,22528.0,51.3225,51.3437,51.2872,51.3225,22528.0
2015-11-20 15:50:00,72.56,72.63,72.53,72.61,18152.0,51.3225,51.372,51.3013,51.3579,18152.0
2015-11-20 15:55:00,72.61,72.64,72.58,72.62,21961.0,51.3579,51.3791,51.3367,51.365,21961.0
2015-11-23 09:30:00,72.61,72.96,72.57,72.8,6707.0,51.3579,51.6054,51.3296,51.4923,6707.0
2015-11-23 09:35:00,72.91,72.91,72.59,72.65,900.0,51.5701,51.5701,51.3437,51.3862,900.0
2015-11-23 09:40:00,72.7,72.88,72.7,72.88,700.0,51.4215,51.5489,51.4215,51.5489,700.0
2015-11-23 09:45:00,72.88,72.88,72.6,72.6,1525.0,51.5489,51.5489,51.3508,51.3508,1525.0
2015-11-23 09:50:00,72.67,72.72,72.5,72.61,3400.0,51.4003,51.4357,51.2801,51.3579,3400.0
2015-11-23 09:55:00,72.65,72.76,72.6,72.6,1877.0,51.3862,51.464,51.3508,51.3508,1877.0
2015-11-23 10:00:00,72.6,72.78,72.6,72.71,2539.0,51.3508,51.4781,51.3508,51.4286,2539.0
2015-11-23 10:05:00,72.67,72.84,72.59,72.8,20960.0,51.4003,51.5206,51.3437,51.4923,20960.0
2015-11-23 10:10:00,72.75,72.89,72.71,72.89,37036.0,51.4569,51.5559,51.4286,51.5559,37036.0
2015-11-23 10:15:00,72.84,72.93,72.84,72.9,3501.0,51.5206,51.5842,51.5206,51.563,3501.0
2015-11-23 10:20:00,72.9,72.9,72.77,72.84,4632.0,51.563,51.563,51.4711,51.5206,4632.0
2015-11-23 10:25:00,72.82,72.84,72.7,72.77,2150.0,51.5064,51.5206,51.4215,51.4711,2150.0
2015-11-23 10:30:00,72.79,72.83,72.74,72.74,1100.0,51.4852,51.5135,51.4498,51.4498,1100.0
2015-11-23 10:35:00,72.76,72.76,72.62,72.66,951.0,51.464,51.464,51.365,51.3933,951.0
2015-11-23 10:40:00,72.63,72.68,72.55,72.55,4072.0,51.372,51.4074,51.3154,51.3154,4072.0
2015-11-23 10:45:00,72.58,72.62,72.55,72.62,1541.0,51.3367,51.365,51.3154,51.365,1541.0
2015-11-23 10:50:00,72.61,72.61,72.55,72.59,1000.0,51.3579,51.3579,51.3154,51.3437,1000.0
2015-11-23 10:55:00,72.59,72.68,72.59,72.61,1797.0,51.3437,51.4074,51.3437,51.3579,1797.0
2015-11-23 11:00:00,72.61,72.65,72.55,72.64,4801.0,51.3579,51.3862,51.3154,51.3791,4801.0
2015-11-23 11:05:00,72.6,72.64,72.59,72.64,1155.0,51.3508,51.3791,51.3437,51.3791,1155.0
2015-11-23 11:10:00,72.69,72.73,72.68,72.73,1135.0,51.4145,51.4428,51.4074,51.4428,1135.0
2015-11-23 11:15:00,72.72,72.76,72.71,72.72,1763.0,51.4357,51.464,51.4286,51.4357,1763.0
2015-11-23 11:20:00,72.71,72.72,72.68,72.68,1100.0,51.4286,51.4357,51.4074,51.4074,1100.0
2015-11-23 11:25:00,72.68,72.68,72.61,72.61,500.0,51.4074,51.4074,51.3579,51.3579,500.0
2015-11-23 11:30:00,72.59,72.68,72.59,72.64,724.0,51.3437,51.4074,51.3437,51.3791,724.0
2015-11-23 11:35:00,72.67,72.67,72.61,72.65,2800.0,51.4003,51.4003,51.3579,51.3862,2800.0
2015-11-23 11:40:00,72.66,72.66,72.64,72.66,700.0,51.3933,51.3933,51.3791,51.3933,700.0
2015-11-23 11:45:00,72.66,72.69,72.62,72.67,5280.0,51.3933,51.4145,51.365,51.4003,5280.0
2015-11-23 11:50:00,72.65,72.67,72.63,72.64,2891.0,51.3862,51.4003,51.372,51.3791,2891.0
2015-11-23 11:55:00,72.65,72.65,72.6,72.61,3821.0,51.3862,51.3862,51.3508,51.3579,3821.0
2015-11-23 12:00:00,72.59,72.6,72.55,72.55,1757.0,51.3437,51.3508,51.3154,51.3154,1757.0
2015-11-23 12:05:00,72.57,72.65,72.57,72.64,1710.0,51.3296,51.3862,51.3296,51.3791,1710.0
2015-11-23 12:10:00,72.62,72.65,72.62,72.64,600.0,51.365,51.3862,51.365,51.3791,600.0
2015-11-23 12:15:00,72.62,72.62,72.44,72.44,3299.0,51.365,51.365,51.2376,51.2376,3299.0
2015-11-23 12:20:00,72.44,72.44,72.36,72.36,1816.0,51.2376,51.2376,51.1811,51.1811,1816.0
2015-11-23 12:25:00,72.36,72.39,72.36,72.39,700.0,51.1811,51.2023,51.1811,51.2023,700.0
2015-11-23 12:30:00,72.39,72.45,72.33,72.4,2437.0,51.2023,51.2447,51.1598,51.2093,2437.0
2015-11-23 12:35:00,72.37,72.38,72.33,72.33,700.0,51.1881,51.1952,51.1598,51.1598,700.0
2015-11-23 12:40:00,72.31,72.37,72.3,72.37,1200.0,51.1457,51.1881,51.1386,51.1881,1200.0
2015-11-23 12:45:00,72.43,72.45,72.36,72.41,1113.0,51.2306,51.2447,51.1811,51.2164,1113.0
2015-11-23 12:50:00,72.41,72.42,72.41,72.42,400.0,51.2164,51.2235,51.2164,51.2235,400.0
2015-11-23 12:55:00,72.4,72.4,72.34,72.34,1919.0,51.2093,51.2093,51.1669,51.1669,1919.0
2015-11-23 13:00:00,72.34,72.43,72.34,72.39,900.0,51.1669,51.2306,51.1669,51.2023,900.0
2015-11-23 13:05:00,72.42,72.45,72.4,72.45,832.0,51.2235,51.2447,51.2093,51.2447,832.0
2015-11-23 13:10:00,72.43,72.47,72.41,72.42,5047.0,51.2306,51.2589,51.2164,51.2235,5047.0
2015-11-23 13:15:00,72.44,72.48,72.43,72.44,1600.0,51.2376,51.2659,51.2306,51.2376,1600.0
2015-11-23 13:20:00,72.46,72.46,72.43,72.46,12524.0,51.2518,51.2518,51.2306,51.2518,12524.0
2015-11-23 13:25:00,72.46,72.53,72.46,72.52,6018.0,51.2518,51.3013,51.2518,51.2942,6018.0
2015-11-23 13:30:00,72.52,72.59,72.5,72.59,8199.0,51.2942,51.3437,51.2801,51.3437,8199.0
2015-11-23 13:35:00,72.59,72.64,72.59,72.64,2350.0,51.3437,51.3791,51.3437,51.3791,2350.0
2015-11-23 13:40:00,72.64,72.64,72.61,72.61,1629.0,51.3791,51.3791,51.3579,51.3579,1629.0
2015-11-23 13:45:00,72.62,72.63,72.59,72.59,1859.0,51.365,51.372,51.3437,51.3437,1859.0
2015-11-23 13:50:00,72.6,72.63,72.58,72.63,3252.0,51.3508,51.372,51.3367,51.372,3252.0
2015-11-23 13:55:00,72.63,72.63,72.51,72.58,3954.0,51.372,51.372,51.2872,51.3367,3954.0
2015-11-23 14:00:00,72.51,72.55,72.39,72.39,2849.0,51.2872,51.3154,51.2023,51.2023,2849.0
2015-11-23 14:05:00,72.41,72.43,72.39,72.4,3457.0,51.2164,51.2306,51.2023,51.2093,3457.0
2015-11-23 14:10:00,72.36,72.39,72.33,72.37,7243.0,51.1811,51.2023,51.1598,51.1881,7243.0
2015-11-23 14:15:00,72.37,72.39,72.35,72.37,3330.0,51.1881,51.2023,51.174,51.1881,3330.0
2015-11-23 14:20:00,72.37,72.41,72.34,72.39,4969.0,51.1881,51.2164,51.1669,51.2023,4969.0
2015-11-23 14:25:00,72.37,72.41,72.37,72.41,2000.0,51.1881,51.2164,51.1881,51.2164,2000.0
2015-11-23 14:30:00,72.42,72.46,72.4,72.42,3724.0,51.2235,51.2518,51.2093,51.2235,3724.0
2015-11-23 14:35:00,72.41,72.42,72.34,72.37,1892.0,51.2164,51.2235,51.1669,51.1881,1892.0
2015-11-23 14:40:00,72.36,72.45,72.36,72.44,8150.0,51.1811,51.2447,51.1811,51.2376,8150.0
2015-11-23 14:45:00,72.45,72.48,72.45,72.48,2690.0,51.2447,51.2659,51.2447,51.2659,2690.0
2015-11-23 14:50:00,72.48,72.51,72.47,72.47,5970.0,51.2659,51.2872,51.2589,51.2589,5970.0
2015-11-23 14:55:00,72.46,72.49,72.36,72.38,4266.0,51.2518,51.273,51.1811,51.1952,4266.0
2015-11-23 15:00:00,72.34,72.45,72.34,72.41,3944.0,51.1669,51.2447,51.1669,51.2164,3944.0
2015-11-23 15:05:00,72.42,72.48,72.4,72.44,3369.0,51.2235,51.2659,51.2093,51.2376,3369.0
2015-11-23 15:10:00,72.43,72.5,72.4,72.45,5938.0,51.2306,51.2801,51.2093,51.2447,5938.0
2015-11-23 15:15:00,72.45,72.45,72.36,72.37,4644.0,51.2447,51.2447,51.1811,51.1881,4644.0
2015-11-23 15:20:00,72.37,72.4,72.36,72.4,3517.0,51.1881,51.2093,51.1811,51.2093,3517.0
2015-11-23 15:25:00,72.39,72.4,72.35,72.39,7255.0,51.2023,51.2093,51.174,51.2023,7255.0
2015-11-23 15:30:00,72.43,72.47,72.39,72.39,6685.0,51.2306,51.2589,51.2023,51.2023,6685.0
2015-11-23 15:35:00,72.39,72.4,72.35,72.35,8234.0,51.2023,51.2093,51.174,51.174,8234.0
2015-11-23 15:40:00,72.34,72.37,72.33,72.33,13227.0,51.1669,51.1881,51.1598,51.1598,13227.0
2015-11-23 15:45:00,72.33,72.39,72.33,72.39,10754.0,51.1598,51.2023,51.1598,51.2023,10754.0
2015-11-23 15:50:00,72.39,72.42,72.38,72.42,9325.0,51.2023,51.2235,51.1952,51.2235,9325.0
2015-11-23 15:55:00,72.42,72.45,72.38,72.4,22258.0,51.2235,51.2447,51.1952,51.2093,22258.0
2015-11-24 09:30:00,71.92,72.08,71.78,71.79,19870.0,50.8698,50.983,50.7708,50.7779,19870.0
2015-11-24 09:35:00,71.81,72.02,71.69,71.99,4975.0,50.792,50.9406,50.7072,50.9194,4975.0
2015-11-24 09:40:00,71.95,72.06,71.85,72.02,3597.0,50.8911,50.9689,50.8203,50.9406,3597.0
2015-11-24 09:45:00,71.96,72.11,71.96,72.0,5301.0,50.8981,51.0042,50.8981,50.9264,5301.0
2015-11-24 09:50:00,72.06,72.08,71.99,72.0,6599.0,50.9689,50.983,50.9194,50.9264,6599.0
2015-11-24 09:55:00,71.98,72.07,71.93,72.07,3248.0,50.9123,50.9759,50.8769,50.9759,3248.0
2015-11-24 10:00:00,72.07,72.1,72.02,72.02,3400.0,50.9759,50.9972,50.9406,50.9406,3400.0
2015-11-24 10:05:00,72.03,72.03,71.96,72.0,1621.0,50.9476,50.9476,50.8981,50.9264,1621.0
2015-11-24 10:10:00,71.99,72.02,71.88,71.92,5230.0,50.9194,50.9406,50.8415,50.8698,5230.0
2015-11-24 10:15:00,71.88,71.89,71.85,71.85,1200.0,50.8415,50.8486,50.8203,50.8203,1200.0
2015-11-24 10:20:00,71.82,71.86,71.82,71.85,2799.0,50.7991,50.8274,50.7991,50.8203,2799.0
2015-11-24 10:25:00,71.83,71.85,71.76,71.77,12815.0,50.8062,50.8203,50.7567,50.7637,12815.0
2015-11-24 10:30:00,71.75,71.76,71.64,71.66,4701.0,50.7496,50.7567,50.6718,50.6859,4701.0
2015-11-24 10:35:00,71.64,71.7,71.64,71.69,1500.0,50.6718,50.7142,50.6718,50.7072,1500.0
2015-11-24 10:40:00,71.7,71.72,71.65,71.65,4911.0,50.7142,50.7284,50.6789,50.6789,4911.0
2015-11-24 10:45:00,71.62,71.65,71.61,71.64,1522.0,50.6576,50.6789,50.6506,50.6718,1522.0
2015-11-24 10:50:00,71.65,71.68,71.62,71.67,440.0,50.6789,50.7001,50.6576,50.693,440.0
2015-11-24 10:55:00,71.66,71.66,71.6,71.61,1265.0,50.6859,50.6859,50.6435,50.6506,1265.0
2015-11-24 11:00:00,71.61,71.62,71.51,71.54,32211.0,50.6506,50.6576,50.5798,50.6011,32211.0
2015-11-24 11:05:00,71.55,71.62,71.53,71.59,2712.0,50.6081,50.6576,50.594,50.6364,2712.0
2015-11-24 11:10:00,71.61,71.62,71.61,71.61,300.0,50.6506,50.6576,50.6506,50.6506,300.0
2015-11-24 11:15:00,71.66,71.66,71.59,71.62,5100.0,50.6859,50.6859,50.6364,50.6576,5100.0
2015-11-24 11:20:00,71.61,71.75,71.61,71.75,3577.0,50.6506,50.7496,50.6506,50.7496,3577.0
2015-11-24 11:25:00,71.73,71.82,71.71,71.75,15893.0,50.7355,50.7991,50.7213,50.7496,15893.0
2015-11-24 11:30:00,71.76,71.88,71.76,71.88,3805.0,50.7567,50.8415,50.7567,50.8415,3805.0
2015-11-24 11:35:00,71.87,71.93,71.84,71.92,1841.0,50.8345,50.8769,50.8133,50.8698,1841.0
2015-11-24 11:40:00,71.87,71.92,71.87,71.92,804.0,50.8345,50.8698,50.8345,50.8698,804.0
2015-11-24 11:45:00,71.9,71.91,71.81,71.81,1100.0,50.8557,50.8628,50.792,50.792,1100.0
2015-11-24 11:50:00,71.83,71.86,71.79,71.83,2400.0,50.8062,50.8274,50.7779,50.8062,2400.0
2015-11-24 11:55:00,71.81,71.84,71.8,71.83,1549.0,50.792,50.8133,50.785,50.8062,1549.0
2015-11-24 12:00:00,71.81,71.85,71.8,71.85,650.0,50.792,50.8203,50.785,50.8203,650.0
2015-11-24 12:05:00,71.86,71.86,71.78,71.78,929.0,50.8274,50.8274,50.7708,50.7708,929.0
2015-11-24 12:10:00,71.77,71.82,71.77,71.82,1866.0,50.7637,50.7991,50.7637,50.7991,1866.0
2015-11-24 12:15:00,71.8,71.81,71.71,71.73,2015.0,50.785,50.792,50.7213,50.7355,2015.0
2015-11-24 12:20:00,71.74,71.75,71.66,71.66,3824.0,50.7425,50.7496,50.6859,50.6859,3824.0
2015-11-24 12:25:00,71.69,71.71,71.69,71.7,849.0,50.7072,50.7213,50.7072,50.7142,849.0
2015-11-24 12:30:00,71.7,71.73,71.68,71.7,510.0,50.7142,50.7355,50.7001,50.7142,510.0
2015-11-24 12:35:00,71.71,71.74,71.69,71.72,1526.0,50.7213,50.7425,50.7072,50.7284,1526.0
2015-11-24 12:40:00,71.71,71.72,71.64,71.65,9463.0,50.7213,50.7284,50.6718,50.6789,9463.0
2015-11-24 12:45:00,71.63,71.67,71.62,71.63,3440.0,50.6647,50.693,50.6576,50.6647,3440.0
2015-11-24 12:50:00,71.71,71.76,71.71,71.76,939.0,50.7213,50.7567,50.7213,50.7567,939.0
2015-11-24 12:55:00,71.74,71.74,71.74,71.74,200.0,50.7425,50.7425,50.7425,50.7425,200.0
2015-11-24 13:00:00,71.75,71.78,71.73,71.78,819.0,50.7496,50.7708,50.7355,50.7708,819.0
2015-11-24 13:05:00,71.85,71.85,71.85,71.85,400.0,50.8203,50.8203,50.8203,50.8203,400.0
2015-11-24 13:10:00,71.88,71.9,71.82,71.82,4300.0,50.8415,50.8557,50.7991,50.7991,4300.0
2015-11-24 13:15:00,71.81,71.82,71.79,71.81,2124.0,50.792,50.7991,50.7779,50.792,2124.0
2015-11-24 13:20:00,71.84,71.95,71.83,71.94,4226.0,50.8133,50.8911,50.8062,50.884,4226.0
2015-11-24 13:25:00,71.91,71.91,71.85,71.85,5430.0,50.8628,50.8628,50.8203,50.8203,5430.0
2015-11-24 13:30:00,71.86,71.86,71.77,71.79,9100.0,50.8274,50.8274,50.7637,50.7779,9100.0
2015-11-24 13:35:00,71.85,71.9,71.85,71.88,900.0,50.8203,50.8557,50.8203,50.8415,900.0
2015-11-24 13:40:00,71.9,72.01,71.9,72.01,3244.0,50.8557,50.9335,50.8557,50.9335,3244.0
2015-11-24 13:45:00,72.02,72.02,71.93,71.96,1781.0,50.9406,50.9406,50.8769,50.8981,1781.0
2015-11-24 13:50:00,71.98,71.98,71.93,71.94,2201.0,50.9123,50.9123,50.8769,50.884,2201.0
2015-11-24 13:55:00,71.97,72.01,71.96,72.0,872.0,50.9052,50.9335,50.8981,50.9264,872.0
2015-11-24 14:00:00,72.0,72.05,71.91,71.91,8275.0,50.9264,50.9618,50.8628,50.8628,8275.0
2015-11-24 14:05:00,71.94,71.99,71.89,71.89,9884.0,50.884,50.9194,50.8486,50.8486,9884.0
2015-11-24 14:10:00,71.89,71.9,71.86,71.87,1985.0,50.8486,50.8557,50.8274,50.8345,1985.0
2015-11-24 14:15:00,71.86,71.86,71.8,71.84,2406.0,50.8274,50.8274,50.785,50.8133,2406.0
2015-11-24 14:20:00,71.86,71.87,71.8,71.8,1787.0,50.8274,50.8345,50.785,50.785,1787.0
2015-11-24 14:25:00,71.81,71.89,71.81,71.86,1633.0,50.792,50.8486,50.792,50.8274,1633.0
2015-11-24 14:30:00,71.86,71.86,71.82,71.85,3000.0,50.8274,50.8274,50.7991,50.8203,3000.0
2015-11-24 14:35:00,71.87,71.9,71.85,71.9,6910.0,50.8345,50.8557,50.8203,50.8557,6910.0
2015-11-24 14:40:00,71.9,71.93,71.87,71.91,5604.0,50.8557,50.8769,50.8345,50.8628,5604.0
2015-11-24 14:45:00,71.91,72.02,71.91,72.02,2875.0,50.8628,50.9406,50.8628,50.9406,2875.0
2015-11-24 14:50:00,72.02,72.02,71.94,71.94,14475.0,50.9406,50.9406,50.884,50.884,14475.0
2015-11-24 14:55:00,71.95,72.01,71.95,71.98,9052.0,50.8911,50.9335,50.8911,50.9123,9052.0
2015-11-24 15:00:00,71.99,72.01,71.95,71.97,4547.0,50.9194,50.9335,50.8911,50.9052,4547.0
2015-11-24 15:05:00,71.96,72.04,71.96,72.03,2333.0,50.8981,50.9547,50.8981,50.9476,2333.0
2015-11-24 15:10:00,72.03,72.07,71.99,72.03,6236.0,50.9476,50.9759,50.9194,50.9476,6236.0
2015-11-24 15:15:00,71.98,72.02,71.98,71.99,7461.0,50.9123,50.9406,50.9123,50.9194,7461.0
2015-11-24 15:20:00,71.97,71.98,71.94,71.95,5394.0,50.9052,50.9123,50.884,50.8911,5394.0
2015-11-24 15:25:00,71.95,71.98,71.94,71.96,6290.0,50.8911,50.9123,50.884,50.8981,6290.0
2015-11-24 15:30:00,71.94,71.95,71.89,71.9,7415.0,50.884,50.8911,50.8486,50.8557,7415.0
2015-11-24 15:35:00,71.9,71.91,71.83,71.86,5191.0,50.8557,50.8628,50.8062,50.8274,5191.0
2015-11-24 15:40:00,71.85,71.87,71.83,71.84,4017.0,50.8203,50.8345,50.8062,50.8133,4017.0
2015-11-24 15:45:00,71.85,71.86,71.8,71.8,10079.0,50.8203,50.8274,50.785,50.785,10079.0
2015-11-24 15:50:00,71.81,71.81,71.73,71.75,19226.0,50.792,50.792,50.7355,50.7496,19226.0
2015-11-24 15:55:00,71.75,71.81,71.75,71.78,32956.0,50.7496,50.792,50.7496,50.7708,32956.0
2015-11-25 09:30:00,71.88,72.12,71.86,72.03,12078.0,50.8415,51.0113,50.8274,50.9476,12078.0
2015-11-25 09:35:00,72.14,72.22,72.01,72.1,3881.0,51.0254,51.082,50.9335,50.9972,3881.0
2015-11-25 09:40:00,72.06,72.19,71.95,72.02,30851.0,50.9689,51.0608,50.8911,50.9406,30851.0
2015-11-25 09:45:00,72.02,72.07,71.97,72.02,3500.0,50.9406,50.9759,50.9052,50.9406,3500.0
2015-11-25 09:50:00,71.97,72.02,71.93,71.95,1310.0,50.9052,50.9406,50.8769,50.8911,1310.0
2015-11-25 09:55:00,71.9,71.98,71.88,71.94,4148.0,50.8557,50.9123,50.8415,50.884,4148.0
2015-11-25 10:00:00,72.0,72.0,71.81,71.88,12672.0,50.9264,50.9264,50.792,50.8415,12672.0
2015-11-25 10:05:00,71.9,71.91,71.8,71.84,4515.0,50.8557,50.8628,50.785,50.8133,4515.0
2015-11-25 10:10:00,71.86,71.86,71.82,71.84,1341.0,50.8274,50.8274,50.7991,50.8133,1341.0
2015-11-25 10:15:00,71.85,71.94,71.82,71.94,2600.0,50.8203,50.884,50.7991,50.884,2600.0
2015-11-25 10:20:00,71.92,71.92,71.84,71.87,3617.0,50.8698,50.8698,50.8133,50.8345,3617.0
2015-11-25 10:25:00,71.84,71.89,71.82,71.82,3808.0,50.8133,50.8486,50.7991,50.7991,3808.0
2015-11-25 10:30:00,71.86,71.88,71.82,71.88,800.0,50.8274,50.8415,50.7991,50.8415,800.0
2015-11-25 10:35:00,71.89,71.9,71.87,71.89,1779.0,50.8486,50.8557,50.8345,50.8486,1779.0
2015-11-25 10:40:00,71.86,71.89,71.83,71.86,3132.0,50.8274,50.8486,50.8062,50.8274,3132.0
2015-11-25 10:45:00,71.87,71.88,71.84,71.85,2402.0,50.8345,50.8415,50.8133,50.8203,2402.0
2015-11-25 10:50:00,71.88,71.9,71.86,71.9,1520.0,50.8415,50.8557,50.8274,50.8557,1520.0
2015-11-25 10:55:00,71.89,71.92,71.88,71.89,3209.0,50.8486,50.8698,50.8415,50.8486,3209.0
2015-11-25 11:00:00,71.87,71.87,71.79,71.79,3995.0,50.8345,50.8345,50.7779,50.7779,3995.0
2015-11-25 11:05:00,71.8,71.8,71.77,71.77,1027.0,50.785,50.785,50.7637,50.7637,1027.0
2015-11-25 11:10:00,71.79,71.79,71.71,71.73,2527.0,50.7779,50.7779,50.7213,50.7355,2527.0
2015-11-25 11:15:00,71.7,71.72,71.68,71.71,1121.0,50.7142,50.7284,50.7001,50.7213,1121.0
2015-11-25 11:20:00,71.67,71.71,71.63,71.63,1696.0,50.693,50.7213,50.6647,50.6647,1696.0
2015-11-25 11:25:00,71.6,71.67,71.6,71.63,1270.0,50.6435,50.693,50.6435,50.6647,1270.0
2015-11-25 11:30:00,71.61,71.66,71.6,71.66,1500.0,50.6506,50.6859,50.6435,50.6859,1500.0
2015-11-25 11:35:00,71.63,71.64,71.61,71.61,1500.0,50.6647,50.6718,50.6506,50.6506,1500.0
2015-11-25 11:40:00,71.62,71.64,71.62,71.64,600.0,50.6576,50.6718,50.6576,50.6718,600.0
2015-11-25 11:45:00,71.64,71.66,71.61,71.65,1492.0,50.6718,50.6859,50.6506,50.6789,1492.0
2015-11-25 11:50:00,71.67,71.67,71.66,71.66,802.0,50.693,50.693,50.6859,50.6859,802.0
2015-11-25 11:55:00,71.68,71.68,71.61,71.62,2383.0,50.7001,50.7001,50.6506,50.6576,2383.0
2015-11-25 12:00:00,71.63,71.65,71.63,71.65,2274.0,50.6647,50.6789,50.6647,50.6789,2274.0
2015-11-25 12:05:00,71.66,71.7,71.65,71.66,3376.0,50.6859,50.7142,50.6789,50.6859,3376.0
2015-11-25 12:10:00,71.67,71.68,71.67,71.68,1000.0,50.693,50.7001,50.693,50.7001,1000.0
2015-11-25 12:15:00,71.67,71.68,71.64,71.68,1100.0,50.693,50.7001,50.6718,50.7001,1100.0
2015-11-25 12:20:00,71.66,71.66,71.65,71.65,400.0,50.6859,50.6859,50.6789,50.6789,400.0
2015-11-25 12:25:00,71.65,71.65,71.61,71.64,1200.0,50.6789,50.6789,50.6506,50.6718,1200.0
2015-11-25 12:30:00,71.62,71.65,71.61,71.65,6277.0,50.6576,50.6789,50.6506,50.6789,6277.0
2015-11-25 12:35:00,71.64,71.64,71.64,71.64,400.0,50.6718,50.6718,50.6718,50.6718,400.0
2015-11-25 12:40:00,71.63,71.64,71.61,71.64,1300.0,50.6647,50.6718,50.6506,50.6718,1300.0
2015-11-25 12:45:00,71.65,71.65,71.65,71.65,300.0,50.6789,50.6789,50.6789,50.6789,300.0
2015-11-25 12:50:00,71.65,71.68,71.65,71.68,600.0,50.6789,50.7001,50.6789,50.7001,600.0
2015-11-25 12:55:00,71.69,71.72,71.69,71.72,1196.0,50.7072,50.7284,50.7072,50.7284,1196.0
2015-11-25 13:00:00,71.71,71.73,71.68,71.69,2799.0,50.7213,50.7355,50.7001,50.7072,2799.0
2015-11-25 13:05:00,71.67,71.68,71.61,71.65,1736.0,50.693,50.7001,50.6506,50.6789,1736.0
2015-11-25 13:10:00,71.64,71.66,71.6,71.61,2929.0,50.6718,50.6859,50.6435,50.6506,2929.0
2015-11-25 13:15:00,71.62,71.65,71.62,71.65,612.0,50.6576,50.6789,50.6576,50.6789,612.0
2015-11-25 13:20:00,71.65,71.65,71.58,71.58,1200.0,50.6789,50.6789,50.6294,50.6294,1200.0
2015-11-25 13:25:00,71.56,71.66,71.56,71.58,2662.0,50.6152,50.6859,50.6152,50.6294,2662.0
2015-11-25 13:30:00,71.62,71.65,71.6,71.65,801.0,50.6576,50.6789,50.6435,50.6789,801.0
2015-11-25 13:35:00,71.63,71.66,71.57,71.57,1920.0,50.6647,50.6859,50.6223,50.6223,1920.0
2015-11-25 13:40:00,71.57,71.57,71.5,71.54,2116.0,50.6223,50.6223,50.5728,50.6011,2116.0
2015-11-25 13:45:00,71.58,71.63,71.57,71.63,1000.0,50.6294,50.6647,50.6223,50.6647,1000.0
2015-11-25 13:50:00,71.63,71.7,71.63,71.69,1999.0,50.6647,50.7142,50.6647,50.7072,1999.0
2015-11-25 13:55:00,71.68,71.72,71.67,71.72,1000.0,50.7001,50.7284,50.693,50.7284,1000.0
2015-11-25 14:00:00,71.72,71.75,71.71,71.72,1935.0,50.7284,50.7496,50.7213,50.7284,1935.0
2015-11-25 14:05:00,71.68,71.71,71.66,71.71,1600.0,50.7001,50.7213,50.6859,50.7213,1600.0
2015-11-25 14:10:00,71.7,71.72,71.64,71.66,2765.0,50.7142,50.7284,50.6718,50.6859,2765.0
2015-11-25 14:15:00,71.63,71.63,71.59,71.61,3800.0,50.6647,50.6647,50.6364,50.6506,3800.0
2015-11-25 14:20:00,71.59,71.59,71.52,71.54,3935.0,50.6364,50.6364,50.5869,50.6011,3935.0
2015-11-25 14:25:00,71.56,71.61,71.55,71.55,8400.0,50.6152,50.6506,50.6081,50.6081,8400.0
2015-11-25 14:30:00,71.58,71.6,71.53,71.58,4687.0,50.6294,50.6435,50.594,50.6294,4687.0
2015-11-25 14:35:00,71.6,71.6,71.57,71.59,3700.0,50.6435,50.6435,50.6223,50.6364,3700.0
2015-11-25 14:40:00,71.57,71.62,71.55,71.62,2980.0,50.6223,50.6576,50.6081,50.6576,2980.0
2015-11-25 14:45:00,71.61,71.61,71.55,71.55,11039.0,50.6506,50.6506,50.6081,50.6081,11039.0
2015-11-25 14:50:00,71.56,71.69,71.56,71.69,2000.0,50.6152,50.7072,50.6152,50.7072,2000.0
2015-11-25 14:55:00,71.69,71.69,71.62,71.68,3082.0,50.7072,50.7072,50.6576,50.7001,3082.0
2015-11-25 15:00:00,71.67,71.71,71.65,71.69,3499.0,50.693,50.7213,50.6789,50.7072,3499.0
2015-11-25 15:05:00,71.7,71.8,71.7,71.8,2557.0,50.7142,50.785,50.7142,50.785,2557.0
2015-11-25 15:10:00,71.78,71.86,71.78,71.81,6758.0,50.7708,50.8274,50.7708,50.792,6758.0
2015-11-25 15:15:00,71.82,71.85,71.82,71.84,5188.0,50.7991,50.8203,50.7991,50.8133,5188.0
2015-11-25 15:20:00,71.83,71.88,71.75,71.81,15150.0,50.8062,50.8415,50.7496,50.792,15150.0
2015-11-25 15:25:00,71.81,71.87,71.8,71.87,4671.0,50.792,50.8345,50.785,50.8345,4671.0
2015-11-25 15:30:00,71.87,71.87,71.79,71.81,5439.0,50.8345,50.8345,50.7779,50.792,5439.0
2015-11-25 15:35:00,71.82,71.84,71.77,71.78,6470.0,50.7991,50.8133,50.7637,50.7708,6470.0
2015-11-25 15:40:00,71.78,71.79,71.76,71.77,10803.0,50.7708,50.7779,50.7567,50.7637,10803.0
2015-11-25 15:45:00,71.76,71.83,71.76,71.8,11865.0,50.7567,50.8062,50.7567,50.785,11865.0
2015-11-25 15:50:00,71.8,71.8,71.75,71.79,11889.0,50.785,50.785,50.7496,50.7779,11889.0
2015-11-25 15:55:00,71.79,71.79,71.74,71.75,16194.0,50.7779,50.7779,50.7425,50.7496,16194.0
2015-11-27 09:30:00,71.61,72.0,71.61,71.9,5102.0,50.6506,50.9264,50.6506,50.8557,5102.0
2015-11-27 09:35:00,71.8,71.92,71.75,71.87,3350.0,50.785,50.8698,50.7496,50.8345,3350.0
2015-11-27 09:40:00,71.82,72.13,71.8,72.01,7429.0,50.7991,51.0184,50.785,50.9335,7429.0
2015-11-27 09:45:00,72.05,72.05,71.92,71.96,19939.0,50.9618,50.9618,50.8698,50.8981,19939.0
2015-11-27 09:50:00,71.95,72.1,71.95,72.06,1940.0,50.8911,50.9972,50.8911,50.9689,1940.0
2015-11-27 09:55:00,72.09,72.1,72.02,72.03,2197.0,50.9901,50.9972,50.9406,50.9476,2197.0
2015-11-27 10:00:00,72.0,72.01,71.94,72.01,1950.0,50.9264,50.9335,50.884,50.9335,1950.0
2015-11-27 10:05:00,72.08,72.22,72.04,72.21,3270.0,50.983,51.082,50.9547,51.075,3270.0
2015-11-27 10:10:00,72.18,72.35,72.17,72.28,3175.0,51.0537,51.174,51.0467,51.1245,3175.0
2015-11-27 10:15:00,72.29,72.43,72.28,72.42,4550.0,51.1315,51.2306,51.1245,51.2235,4550.0
2015-11-27 10:20:00,72.42,72.54,72.21,72.38,32987.0,51.2235,51.3084,51.075,51.1952,32987.0
2015-11-27 10:25:00,72.39,72.49,72.38,72.42,2132.0,51.2023,51.273,51.1952,51.2235,2132.0
2015-11-27 10:30:00,72.42,72.46,72.39,72.45,2547.0,51.2235,51.2518,51.2023,51.2447,2547.0
2015-11-27 10:35:00,72.45,72.48,72.35,72.35,3000.0,51.2447,51.2659,51.174,51.174,3000.0
2015-11-27 10:40:00,72.31,72.39,72.28,72.3,4419.0,51.1457,51.2023,51.1245,51.1386,4419.0
2015-11-27 10:45:00,72.33,72.41,72.33,72.38,2050.0,51.1598,51.2164,51.1598,51.1952,2050.0
2015-11-27 10:50:00,72.37,72.37,72.33,72.33,4225.0,51.1881,51.1881,51.1598,51.1598,4225.0
2015-11-27 10:55:00,72.35,72.39,72.31,72.36,4553.0,51.174,51.2023,51.1457,51.1811,4553.0
2015-11-27 11:00:00,72.36,72.38,72.27,72.35,3189.0,51.1811,51.1952,51.1174,51.174,3189.0
2015-11-27 11:05:00,72.34,72.36,72.29,72.33,1300.0,51.1669,51.1811,51.1315,51.1598,1300.0
2015-11-27 11:10:00,72.35,72.37,72.22,72.25,3751.0,51.174,51.1881,51.082,51.1033,3751.0
2015-11-27 11:15:00,72.25,72.32,72.25,72.3,1905.0,51.1033,51.1528,51.1033,51.1386,1905.0
2015-11-27 11:20:00,72.31,72.31,72.21,72.21,1600.0,51.1457,51.1457,51.075,51.075,1600.0
2015-11-27 11:25:00,72.21,72.22,72.18,72.2,1603.0,51.075,51.082,51.0537,51.0679,1603.0
2015-11-27 11:30:00,72.2,72.21,72.08,72.08,5492.0,51.0679,51.075,50.983,50.983,5492.0
2015-11-27 11:35:00,72.09,72.1,72.05,72.06,2810.0,50.9901,50.9972,50.9618,50.9689,2810.0
2015-11-27 11:40:00,72.06,72.12,72.06,72.11,2600.0,50.9689,51.0113,50.9689,51.0042,2600.0
2015-11-27 11:45:00,72.11,72.11,72.06,72.06,2711.0,51.0042,51.0042,50.9689,50.9689,2711.0
2015-11-27 11:50:00,72.05,72.05,71.99,72.0,3452.0,50.9618,50.9618,50.9194,50.9264,3452.0
2015-11-27 11:55:00,72.0,72.01,71.94,72.01,3413.0,50.9264,50.9335,50.884,50.9335,3413.0
2015-11-27 12:00:00,72.01,72.05,71.96,71.96,1400.0,50.9335,50.9618,50.8981,50.8981,1400.0
2015-11-27 12:05:00,71.98,72.13,71.98,72.02,2700.0,50.9123,51.0184,50.9123,50.9406,2700.0
2015-11-27 12:10:00,71.98,72.05,71.98,72.0,2327.0,50.9123,50.9618,50.9123,50.9264,2327.0
2015-11-27 12:15:00,71.95,72.03,71.93,72.03,2400.0,50.8911,50.9476,50.8769,50.9476,2400.0
2015-11-27 12:20:00,72.03,72.1,72.01,72.04,5572.0,50.9476,50.9972,50.9335,50.9547,5572.0
2015-11-27 12:25:00,72.05,72.06,72.0,72.02,2800.0,50.9618,50.9689,50.9264,50.9406,2800.0
2015-11-27 12:30:00,71.98,72.04,71.98,72.03,2719.0,50.9123,50.9547,50.9123,50.9476,2719.0
2015-11-27 12:35:00,72.03,72.11,71.99,72.07,5023.0,50.9476,51.0042,50.9194,50.9759,5023.0
2015-11-27 12:40:00,72.05,72.14,72.0,72.14,3760.0,50.9618,51.0254,50.9264,51.0254,3760.0
2015-11-27 12:45:00,72.14,72.29,72.14,72.29,8800.0,51.0254,51.1315,51.0254,51.1315,8800.0
2015-11-27 12:50:00,72.28,72.28,72.19,72.25,9925.0,51.1245,51.1245,51.0608,51.1033,9925.0
2015-11-27 12:55:00,72.25,72.26,72.13,72.13,31178.0,51.1033,51.1103,51.0184,51.0184,31178.0
2015-11-30 09:30:00,72.27,72.45,72.19,72.37,5512.0,51.1174,51.2447,51.0608,51.1881,5512.0
2015-11-30 09:35:00,72.36,72.43,72.17,72.3,8901.0,51.1811,51.2306,51.0467,51.1386,8901.0
2015-11-30 09:40:00,72.31,72.35,72.19,72.34,4550.0,51.1457,51.174,51.0608,51.1669,4550.0
2015-11-30 09:45:00,72.38,72.46,72.29,72.45,2625.0,51.1952,51.2518,51.1315,51.2447,2625.0
2015-11-30 09:50:00,72.35,72.35,72.22,72.32,5818.0,51.174,51.174,51.082,51.1528,5818.0
2015-11-30 09:55:00,72.24,72.36,72.24,72.25,2150.0,51.0962,51.1811,51.0962,51.1033,2150.0
2015-11-30 10:00:00,72.23,72.36,72.23,72.27,4304.0,51.0891,51.1811,51.0891,51.1174,4304.0
2015-11-30 10:05:00,72.3,72.56,72.3,72.56,7518.0,51.1386,51.3225,51.1386,51.3225,7518.0
2015-11-30 10:10:00,72.55,72.57,72.42,72.5,8608.0,51.3154,51.3296,51.2235,51.2801,8608.0
2015-11-30 10:15:00,72.47,72.55,72.46,72.54,4000.0,51.2589,51.3154,51.2518,51.3084,4000.0
2015-11-30 10:20:00,72.55,72.75,72.44,72.63,86602.0,51.3154,51.4569,51.2376,51.372,86602.0
2015-11-30 10:25:00,72.64,72.75,72.63,72.72,7145.0,51.3791,51.4569,51.372,51.4357,7145.0
2015-11-30 10:30:00,72.72,72.77,72.62,72.62,6352.0,51.4357,51.4711,51.365,51.365,6352.0
2015-11-30 10:35:00,72.66,72.66,72.59,72.63,5881.0,51.3933,51.3933,51.3437,51.372,5881.0
2015-11-30 10:40:00,72.63,72.64,72.57,72.61,6110.0,51.372,51.3791,51.3296,51.3579,6110.0
2015-11-30 10:45:00,72.59,72.65,72.57,72.64,4056.0,51.3437,51.3862,51.3296,51.3791,4056.0
2015-11-30 10:50:00,72.63,72.67,72.53,72.53,4262.0,51.372,51.4003,51.3013,51.3013,4262.0
2015-11-30 10:55:00,72.58,72.63,72.48,72.49,3601.0,51.3367,51.372,51.2659,51.273,3601.0
2015-11-30 11:00:00,72.5,72.59,72.49,72.56,8033.0,51.2801,51.3437,51.273,51.3225,8033.0
2015-11-30 11:05:00,72.58,72.67,72.58,72.67,5722.0,51.3367,51.4003,51.3367,51.4003,5722.0
2015-11-30 11:10:00,72.67,72.73,72.5,72.56,36308.0,51.4003,51.4428,51.2801,51.3225,36308.0
2015-11-30 11:15:00,72.55,72.68,72.55,72.57,8359.0,51.3154,51.4074,51.3154,51.3296,8359.0
2015-11-30 11:20:00,72.59,72.62,72.56,72.56,1420.0,51.3437,51.365,51.3225,51.3225,1420.0
2015-11-30 11:25:00,72.52,72.52,72.41,72.41,2766.0,51.2942,51.2942,51.2164,51.2164,2766.0
2015-11-30 11:30:00,72.42,72.42,72.37,72.37,2359.0,51.2235,51.2235,51.1881,51.1881,2359.0
2015-11-30 11:35:00,72.37,72.37,72.25,72.25,2904.0,51.1881,51.1881,51.1033,51.1033,2904.0
2015-11-30 11:40:00,72.23,72.24,72.15,72.23,3842.0,51.0891,51.0962,51.0325,51.0891,3842.0
2015-11-30 11:45:00,72.2,72.2,72.12,72.15,4997.0,51.0679,51.0679,51.0113,51.0325,4997.0
2015-11-30 11:50:00,72.15,72.21,72.14,72.14,3149.0,51.0325,51.075,51.0254,51.0254,3149.0
2015-11-30 11:55:00,72.17,72.23,72.14,72.14,2100.0,51.0467,51.0891,51.0254,51.0254,2100.0
2015-11-30 12:00:00,72.14,72.14,72.03,72.04,1600.0,51.0254,51.0254,50.9476,50.9547,1600.0
2015-11-30 12:05:00,72.04,72.15,72.04,72.13,3304.0,50.9547,51.0325,50.9547,51.0184,3304.0
2015-11-30 12:10:00,72.13,72.14,71.98,72.08,5860.0,51.0184,51.0254,50.9123,50.983,5860.0
2015-11-30 12:15:00,72.08,72.22,72.06,72.22,4014.0,50.983,51.082,50.9689,51.082,4014.0
2015-11-30 12:20:00,72.24,72.42,72.22,72.41,22442.0,51.0962,51.2235,51.082,51.2164,22442.0
2015-11-30 12:25:00,72.41,72.42,72.35,72.42,5900.0,51.2164,51.2235,51.174,51.2235,5900.0
2015-11-30 12:30:00,72.42,72.46,72.4,72.46,7294.0,51.2235,51.2518,51.2093,51.2518,7294.0
2015-11-30 12:35:00,72.49,72.49,72.38,72.4,7242.0,51.273,51.273,51.1952,51.2093,7242.0
2015-11-30 12:40:00,72.4,72.4,72.33,72.36,4100.0,51.2093,51.2093,51.1598,51.1811,4100.0
2015-11-30 12:45:00,72.32,72.39,72.31,72.33,4443.0,51.1528,51.2023,51.1457,51.1598,4443.0
2015-11-30 12:50:00,72.34,72.34,72.24,72.29,6700.0,51.1669,51.1669,51.0962,51.1315,6700.0
2015-11-30 12:55:00,72.31,72.35,72.29,72.32,6094.0,51.1457,51.174,51.1315,51.1528,6094.0
2015-11-30 13:00:00,72.31,72.4,72.29,72.4,4575.0,51.1457,51.2093,51.1315,51.2093,4575.0
2015-11-30 13:05:00,72.38,72.46,72.37,72.42,5525.0,51.1952,51.2518,51.1881,51.2235,5525.0
2015-11-30 13:10:00,72.42,72.47,72.42,72.42,4478.0,51.2235,51.2589,51.2235,51.2235,4478.0
2015-11-30 13:15:00,72.43,72.46,72.42,72.44,3608.0,51.2306,51.2518,51.2235,51.2376,3608.0
2015-11-30 13:20:00,72.43,72.47,72.37,72.38,12942.0,51.2306,51.2589,51.1881,51.1952,12942.0
2015-11-30 13:25:00,72.39,72.44,72.37,72.39,4779.0,51.2023,51.2376,51.1881,51.2023,4779.0
2015-11-30 13:30:00,72.39,72.39,72.29,72.29,2533.0,51.2023,51.2023,51.1315,51.1315,2533.0
2015-11-30 13:35:00,72.29,72.29,72.22,72.28,3851.0,51.1315,51.1315,51.082,51.1245,3851.0
2015-11-30 13:40:00,72.28,72.34,72.26,72.26,2050.0,51.1245,51.1669,51.1103,51.1103,2050.0
2015-11-30 13:45:00,72.26,72.31,72.26,72.31,3900.0,51.1103,51.1457,51.1103,51.1457,3900.0
2015-11-30 13:50:00,72.32,72.42,72.3,72.34,5634.0,51.1528,51.2235,51.1386,51.1669,5634.0
2015-11-30 13:55:00,72.31,72.36,72.29,72.29,1534.0,51.1457,51.1811,51.1315,51.1315,1534.0
2015-11-30 14:00:00,72.3,72.32,72.28,72.3,1814.0,51.1386,51.1528,51.1245,51.1386,1814.0
2015-11-30 14:05:00,72.29,72.4,72.26,72.4,2500.0,51.1315,51.2093,51.1103,51.2093,2500.0
2015-11-30 14:10:00,72.39,72.39,72.29,72.29,3200.0,51.2023,51.2023,51.1315,51.1315,3200.0
2015-11-30 14:15:00,72.28,72.35,72.28,72.34,1600.0,51.1245,51.174,51.1245,51.1669,1600.0
2015-11-30 14:20:00,72.34,72.36,72.23,72.25,2263.0,51.1669,51.1811,51.0891,51.1033,2263.0
2015-11-30 14:25:00,72.25,72.27,72.19,72.27,2828.0,51.1033,51.1174,51.0608,51.1174,2828.0
2015-11-30 14:30:00,72.26,72.32,72.24,72.3,3822.0,51.1103,51.1528,51.0962,51.1386,3822.0
2015-11-30 14:35:00,72.3,72.32,72.26,72.29,6778.0,51.1386,51.1528,51.1103,51.1315,6778.0
2015-11-30 14:40:00,72.29,72.36,72.22,72.24,17604.0,51.1315,51.1811,51.082,51.0962,17604.0
2015-11-30 14:45:00,72.24,72.27,72.18,72.27,12050.0,51.0962,51.1174,51.0537,51.1174,12050.0
2015-11-30 14:50:00,72.29,72.32,72.24,72.3,5256.0,51.1315,51.1528,51.0962,51.1386,5256.0
2015-11-30 14:55:00,72.3,72.35,72.26,72.28,5175.0,51.1386,51.174,51.1103,51.1245,5175.0
2015-11-30 15:00:00,72.27,72.27,72.18,72.19,5754.0,51.1174,51.1174,51.0537,51.0608,5754.0
2015-11-30 15:05:00,72.19,72.19,72.05,72.06,8297.0,51.0608,51.0608,50.9618,50.9689,8297.0
2015-11-30 15:10:00,72.08,72.08,71.92,71.96,8312.0,50.983,50.983,50.8698,50.8981,8312.0
2015-11-30 15:15:00,71.97,71.99,71.95,71.96,7231.0,50.9052,50.9194,50.8911,50.8981,7231.0
2015-11-30 15:20:00,71.95,71.99,71.88,71.88,6723.0,50.8911,50.9194,50.8415,50.8415,6723.0
2015-11-30 15:25:00,71.88,71.95,71.87,71.95,12882.0,50.8415,50.8911,50.8345,50.8911,12882.0
2015-11-30 15:30:00,71.93,72.1,71.93,72.07,7773.0,50.8769,50.9972,50.8769,50.9759,7773.0
2015-11-30 15:35:00,72.07,72.22,72.07,72.22,12658.0,50.9759,51.082,50.9759,51.082,12658.0
2015-11-30 15:40:00,72.22,72.36,72.22,72.25,22559.0,51.082,51.1811,51.082,51.1033,22559.0
2015-11-30 15:45:00,72.23,72.23,72.0,72.0,29542.0,51.0891,51.0891,50.9264,50.9264,29542.0
2015-11-30 15:50:00,72.0,72.06,71.98,72.02,30015.0,50.9264,50.9689,50.9123,50.9406,30015.0
2015-11-30 15:55:00,72.02,72.14,72.02,72.08,60909.0,50.9406,51.0254,50.9406,50.983,60909.0
2015-12-01 09:30:00,72.56,72.73,72.28,72.52,10554.0,51.3225,51.4428,51.1245,51.2942,10554.0
2015-12-01 09:35:00,72.39,72.58,72.25,72.56,3702.0,51.2023,51.3367,51.1033,51.3225,3702.0
2015-12-01 09:40:00,72.62,72.65,72.53,72.58,1400.0,51.365,51.3862,51.3013,51.3367,1400.0
2015-12-01 09:45:00,72.57,72.8,72.56,72.75,6071.0,51.3296,51.4923,51.3225,51.4569,6071.0
2015-12-01 09:50:00,72.76,72.8,72.65,72.73,4200.0,51.464,51.4923,51.3862,51.4428,4200.0
2015-12-01 09:55:00,72.7,72.72,72.62,72.7,5526.0,51.4215,51.4357,51.365,51.4215,5526.0
2015-12-01 10:00:00,72.68,72.83,72.68,72.76,2663.0,51.4074,51.5135,51.4074,51.464,2663.0
2015-12-01 10:05:00,72.79,72.8,72.73,72.79,3540.0,51.4852,51.4923,51.4428,51.4852,3540.0
2015-12-01 10:10:00,72.78,72.79,72.72,72.77,5294.0,51.4781,51.4852,51.4357,51.4711,5294.0
2015-12-01 10:15:00,72.75,72.85,72.7,72.81,7516.0,51.4569,51.5276,51.4215,51.4993,7516.0
2015-12-01 10:20:00,72.81,72.81,72.76,72.76,1705.0,51.4993,51.4993,51.464,51.464,1705.0
2015-12-01 10:25:00,72.77,72.81,72.72,72.81,1911.0,51.4711,51.4993,51.4357,51.4993,1911.0
2015-12-01 10:30:00,72.76,72.81,72.75,72.81,2600.0,51.464,51.4993,51.4569,51.4993,2600.0
2015-12-01 10:35:00,72.83,72.84,72.76,72.76,3159.0,51.5135,51.5206,51.464,51.464,3159.0
2015-12-01 10:40:00,72.75,72.78,72.71,72.73,1984.0,51.4569,51.4781,51.4286,51.4428,1984.0
2015-12-01 10:45:00,72.71,72.77,72.71,72.77,7940.0,51.4286,51.4711,51.4286,51.4711,7940.0
2015-12-01 10:50:00,72.77,72.77,72.76,72.76,1339.0,51.4711,51.4711,51.464,51.464,1339.0
2015-12-01 10:55:00,72.77,72.79,72.73,72.73,1800.0,51.4711,51.4852,51.4428,51.4428,1800.0
2015-12-01 11:00:00,72.74,72.74,72.74,72.74,100.0,51.4498,51.4498,51.4498,51.4498,100.0
2015-12-01 11:05:00,72.74,72.75,72.68,72.71,1600.0,51.4498,51.4569,51.4074,51.4286,1600.0
2015-12-01 11:10:00,72.68,72.7,72.64,72.67,2803.0,51.4074,51.4215,51.3791,51.4003,2803.0
2015-12-01 11:15:00,72.67,72.73,72.66,72.73,1247.0,51.4003,51.4428,51.3933,51.4428,1247.0
2015-12-01 11:20:00,72.69,72.81,72.69,72.81,2920.0,51.4145,51.4993,51.4145,51.4993,2920.0
2015-12-01 11:25:00,72.77,72.77,72.69,72.72,3556.0,51.4711,51.4711,51.4145,51.4357,3556.0
2015-12-01 11:30:00,72.74,72.85,72.74,72.76,2818.0,51.4498,51.5276,51.4498,51.464,2818.0
2015-12-01 11:35:00,72.74,72.79,72.71,72.71,2525.0,51.4498,51.4852,51.4286,51.4286,2525.0
2015-12-01 11:40:00,72.71,72.75,72.71,72.74,1309.0,51.4286,51.4569,51.4286,51.4498,1309.0
2015-12-01 11:45:00,72.75,72.85,72.75,72.77,3210.0,51.4569,51.5276,51.4569,51.4711,3210.0
2015-12-01 11:50:00,72.82,72.91,72.82,72.86,5187.0,51.5064,51.5701,51.5064,51.5347,5187.0
2015-12-01 11:55:00,72.88,72.96,72.88,72.9,2622.0,51.5489,51.6054,51.5489,51.563,2622.0
2015-12-01 12:00:00,72.92,72.95,72.87,72.88,1156.0,51.5772,51.5984,51.5418,51.5489,1156.0
2015-12-01 12:05:00,72.87,73.0,72.87,72.98,2750.0,51.5418,51.6337,51.5418,51.6196,2750.0
2015-12-01 12:10:00,72.97,73.06,72.96,73.0,3100.0,51.6125,51.6762,51.6054,51.6337,3100.0
2015-12-01 12:15:00,72.98,73.02,72.93,72.98,9512.0,51.6196,51.6479,51.5842,51.6196,9512.0
2015-12-01 12:20:00,72.99,73.0,72.94,72.96,8805.0,51.6267,51.6337,51.5913,51.6054,8805.0
2015-12-01 12:25:00,72.95,72.96,72.88,72.94,5853.0,51.5984,51.6054,51.5489,51.5913,5853.0
2015-12-01 12:30:00,72.99,73.01,72.95,72.98,1770.0,51.6267,51.6408,51.5984,51.6196,1770.0
2015-12-01 12:35:00,72.94,72.97,72.94,72.94,1984.0,51.5913,51.6125,51.5913,51.5913,1984.0
2015-12-01 12:40:00,72.93,72.97,72.9,72.92,1856.0,51.5842,51.6125,51.563,51.5772,1856.0
2015-12-01 12:45:00,72.92,72.94,72.89,72.9,9620.0,51.5772,51.5913,51.5559,51.563,9620.0
2015-12-01 12:50:00,72.89,72.96,72.88,72.93,7402.0,51.5559,51.6054,51.5489,51.5842,7402.0
2015-12-01 12:55:00,72.92,72.96,72.92,72.95,1534.0,51.5772,51.6054,51.5772,51.5984,1534.0
2015-12-01 13:00:00,72.93,72.94,72.88,72.89,6300.0,51.5842,51.5913,51.5489,51.5559,6300.0
2015-12-01 13:05:00,72.87,72.89,72.85,72.85,2347.0,51.5418,51.5559,51.5276,51.5276,2347.0
2015-12-01 13:10:00,72.86,72.86,72.82,72.85,1965.0,51.5347,51.5347,51.5064,51.5276,1965.0
2015-12-01 13:15:00,72.83,72.83,72.76,72.79,1840.0,51.5135,51.5135,51.464,51.4852,1840.0
2015-12-01 13:20:00,72.78,72.79,72.74,72.79,1040.0,51.4781,51.4852,51.4498,51.4852,1040.0
2015-12-01 13:25:00,72.75,72.75,72.71,72.71,2100.0,51.4569,51.4569,51.4286,51.4286,2100.0
2015-12-01 13:30:00,72.71,72.73,72.7,72.71,5791.0,51.4286,51.4428,51.4215,51.4286,5791.0
2015-12-01 13:35:00,72.71,72.71,72.68,72.7,2300.0,51.4286,51.4286,51.4074,51.4215,2300.0
2015-12-01 13:40:00,72.7,72.71,72.68,72.71,1300.0,51.4215,51.4286,51.4074,51.4286,1300.0
2015-12-01 13:45:00,72.71,72.72,72.64,72.72,5921.0,51.4286,51.4357,51.3791,51.4357,5921.0
2015-12-01 13:50:00,72.65,72.66,72.61,72.61,1700.0,51.3862,51.3933,51.3579,51.3579,1700.0
2015-12-01 13:55:00,72.62,72.67,72.61,72.64,1300.0,51.365,51.4003,51.3579,51.3791,1300.0
2015-12-01 14:00:00,72.67,72.68,72.64,72.64,1999.0,51.4003,51.4074,51.3791,51.3791,1999.0
2015-12-01 14:05:00,72.67,72.68,72.64,72.67,3295.0,51.4003,51.4074,51.3791,51.4003,3295.0
2015-12-01 14:10:00,72.64,72.71,72.64,72.68,800.0,51.3791,51.4286,51.3791,51.4074,800.0
2015-12-01 14:15:00,72.7,72.76,72.7,72.74,4848.0,51.4215,51.464,51.4215,51.4498,4848.0
2015-12-01 14:20:00,72.72,72.74,72.71,72.74,3846.0,51.4357,51.4498,51.4286,51.4498,3846.0
2015-12-01 14:25:00,72.73,72.74,72.7,72.71,5926.0,51.4428,51.4498,51.4215,51.4286,5926.0
2015-12-01 14:30:00,72.7,72.7,72.66,72.69,2881.0,51.4215,51.4215,51.3933,51.4145,2881.0
2015-12-01 14:35:00,72.71,72.71,72.68,72.68,2267.0,51.4286,51.4286,51.4074,51.4074,2267.0
2015-12-01 14:40:00,72.68,72.73,72.64,72.72,5302.0,51.4074,51.4428,51.3791,51.4357,5302.0
2015-12-01 14:45:00,72.73,72.75,72.69,72.75,4225.0,51.4428,51.4569,51.4145,51.4569,4225.0
2015-12-01 14:50:00,72.75,72.78,72.71,72.71,3107.0,51.4569,51.4781,51.4286,51.4286,3107.0
2015-12-01 14:55:00,72.72,72.74,72.66,72.71,10686.0,51.4357,51.4498,51.3933,51.4286,10686.0
2015-12-01 15:00:00,72.71,72.74,72.7,72.7,3400.0,51.4286,51.4498,51.4215,51.4215,3400.0
2015-12-01 15:05:00,72.69,72.72,72.66,72.72,3489.0,51.4145,51.4357,51.3933,51.4357,3489.0
2015-12-01 15:10:00,72.74,72.78,72.74,72.78,7824.0,51.4498,51.4781,51.4498,51.4781,7824.0
2015-12-01 15:15:00,72.79,72.82,72.77,72.8,5110.0,51.4852,51.5064,51.4711,51.4923,5110.0
2015-12-01 15:20:00,72.79,72.84,72.76,72.83,8103.0,51.4852,51.5206,51.464,51.5135,8103.0
2015-12-01 15:25:00,72.82,72.87,72.78,72.83,11041.0,51.5064,51.5418,51.4781,51.5135,11041.0
2015-12-01 15:30:00,72.83,72.85,72.8,72.81,12462.0,51.5135,51.5276,51.4923,51.4993,12462.0
2015-12-01 15:35:00,72.81,72.83,72.76,72.76,5252.0,51.4993,51.5135,51.464,51.464,5252.0
2015-12-01 15:40:00,72.76,72.87,72.75,72.85,10026.0,51.464,51.5418,51.4569,51.5276,10026.0
2015-12-01 15:45:00,72.84,72.9,72.79,72.8,41408.0,51.5206,51.563,51.4852,51.4923,41408.0
2015-12-01 15:50:00,72.8,72.86,72.78,72.84,19168.0,51.4923,51.5347,51.4781,51.5206,19168.0
2015-12-01 15:55:00,72.84,72.86,72.76,72.78,55732.0,51.5206,51.5347,51.464,51.4781,55732.0
2015-12-02 09:30:00,72.59,72.8,72.5,72.5,8198.0,51.3437,51.4923,51.2801,51.2801,8198.0
2015-12-02 09:35:00,72.5,72.62,72.5,72.51,1242.0,51.2801,51.365,51.2801,51.2872,1242.0
2015-12-02 09:40:00,72.52,72.58,72.43,72.43,3839.0,51.2942,51.3367,51.2306,51.2306,3839.0
2015-12-02 09:45:00,72.45,72.6,72.45,72.54,3013.0,51.2447,51.3508,51.2447,51.3084,3013.0
2015-12-02 09:50:00,72.52,72.53,72.32,72.32,1849.0,51.2942,51.3013,51.1528,51.1528,1849.0
2015-12-02 09:55:00,72.34,72.5,72.34,72.5,2435.0,51.1669,51.2801,51.1669,51.2801,2435.0
2015-12-02 10:00:00,72.51,72.6,72.5,72.57,6900.0,51.2872,51.3508,51.2801,51.3296,6900.0
2015-12-02 10:05:00,72.57,72.59,72.51,72.54,5797.0,51.3296,51.3437,51.2872,51.3084,5797.0
2015-12-02 10:10:00,72.58,72.58,72.49,72.53,6503.0,51.3367,51.3367,51.273,51.3013,6503.0
2015-12-02 10:15:00,72.5,72.54,72.47,72.5,3258.0,51.2801,51.3084,51.2589,51.2801,3258.0
2015-12-02 10:20:00,72.51,72.51,72.41,72.45,1708.0,51.2872,51.2872,51.2164,51.2447,1708.0
2015-12-02 10:25:00,72.45,72.55,72.44,72.51,2490.0,51.2447,51.3154,51.2376,51.2872,2490.0
2015-12-02 10:30:00,72.52,72.53,72.5,72.5,8900.0,51.2942,51.3013,51.2801,51.2801,8900.0
2015-12-02 10:35:00,72.5,72.54,72.49,72.54,4309.0,51.2801,51.3084,51.273,51.3084,4309.0
2015-12-02 10:40:00,72.53,72.57,72.47,72.54,7026.0,51.3013,51.3296,51.2589,51.3084,7026.0
2015-12-02 10:45:00,72.56,72.62,72.54,72.62,6850.0,51.3225,51.365,51.3084,51.365,6850.0
2015-12-02 10:50:00,72.62,72.71,72.6,72.71,2888.0,51.365,51.4286,51.3508,51.4286,2888.0
2015-12-02 10:55:00,72.72,72.72,72.67,72.69,2455.0,51.4357,51.4357,51.4003,51.4145,2455.0
2015-12-02 11:00:00,72.69,72.7,72.6,72.66,2948.0,51.4145,51.4215,51.3508,51.3933,2948.0
2015-12-02 11:05:00,72.68,72.71,72.6,72.64,3258.0,51.4074,51.4286,51.3508,51.3791,3258.0
2015-12-02 11:10:00,72.64,72.66,72.62,72.62,2000.0,51.3791,51.3933,51.365,51.365,2000.0
2015-12-02 11:15:00,72.64,72.65,72.6,72.62,2200.0,51.3791,51.3862,51.3508,51.365,2200.0
2015-12-02 11:20:00,72.61,72.68,72.6,72.68,1240.0,51.3579,51.4074,51.3508,51.4074,1240.0
2015-12-02 11:25:00,72.7,72.77,72.7,72.76,3471.0,51.4215,51.4711,51.4215,51.464,3471.0
2015-12-02 11:30:00,72.76,72.77,72.68,72.77,13770.0,51.464,51.4711,51.4074,51.4711,13770.0
2015-12-02 11:35:00,72.77,72.85,72.76,72.85,8504.0,51.4711,51.5276,51.464,51.5276,8504.0
2015-12-02 11:40:00,72.84,72.86,72.83,72.83,3026.0,51.5206,51.5347,51.5135,51.5135,3026.0
2015-12-02 11:45:00,72.83,72.88,72.83,72.88,2262.0,51.5135,51.5489,51.5135,51.5489,2262.0
2015-12-02 11:50:00,72.88,72.89,72.85,72.88,2566.0,51.5489,51.5559,51.5276,51.5489,2566.0
2015-12-02 11:55:00,72.88,72.89,72.85,72.89,6011.0,51.5489,51.5559,51.5276,51.5559,6011.0
2015-12-02 12:00:00,72.89,72.96,72.87,72.93,4123.0,51.5559,51.6054,51.5418,51.5842,4123.0
2015-12-02 12:05:00,72.95,72.95,72.86,72.86,3981.0,51.5984,51.5984,51.5347,51.5347,3981.0
2015-12-02 12:10:00,72.8,72.83,72.77,72.83,1600.0,51.4923,51.5135,51.4711,51.5135,1600.0
2015-12-02 12:15:00,72.84,72.85,72.84,72.84,1741.0,51.5206,51.5276,51.5206,51.5206,1741.0
2015-12-02 12:20:00,72.86,72.89,72.83,72.84,3500.0,51.5347,51.5559,51.5135,51.5206,3500.0
2015-12-02 12:25:00,72.8,72.82,72.74,72.82,900.0,51.4923,51.5064,51.4498,51.5064,900.0
2015-12-02 12:30:00,72.86,72.88,72.79,72.82,2370.0,51.5347,51.5489,51.4852,51.5064,2370.0
2015-12-02 12:35:00,72.81,72.92,72.81,72.91,1557.0,51.4993,51.5772,51.4993,51.5701,1557.0
2015-12-02 12:40:00,72.88,72.89,72.87,72.88,1300.0,51.5489,51.5559,51.5418,51.5489,1300.0
2015-12-02 12:45:00,72.9,72.96,72.9,72.94,3160.0,51.563,51.6054,51.563,51.5913,3160.0
2015-12-02 12:50:00,72.92,72.93,72.81,72.81,1100.0,51.5772,51.5842,51.4993,51.4993,1100.0
2015-12-02 12:55:00,72.8,72.82,72.65,72.73,4527.0,51.4923,51.5064,51.3862,51.4428,4527.0
2015-12-02 13:00:00,72.73,72.73,72.57,72.57,7200.0,51.4428,51.4428,51.3296,51.3296,7200.0
2015-12-02 13:05:00,72.56,72.6,72.47,72.6,3864.0,51.3225,51.3508,51.2589,51.3508,3864.0
2015-12-02 13:10:00,72.6,72.74,72.6,72.73,5763.0,51.3508,51.4498,51.3508,51.4428,5763.0
2015-12-02 13:15:00,72.73,72.79,72.72,72.77,4299.0,51.4428,51.4852,51.4357,51.4711,4299.0
2015-12-02 13:20:00,72.78,72.81,72.77,72.81,4300.0,51.4781,51.4993,51.4711,51.4993,4300.0
2015-12-02 13:25:00,72.83,72.96,72.81,72.96,3879.0,51.5135,51.6054,51.4993,51.6054,3879.0
2015-12-02 13:30:00,72.95,73.0,72.89,72.89,3909.0,51.5984,51.6337,51.5559,51.5559,3909.0
2015-12-02 13:35:00,72.81,72.88,72.81,72.82,3489.0,51.4993,51.5489,51.4993,51.5064,3489.0
2015-12-02 13:40:00,72.81,72.81,72.71,72.71,3113.0,51.4993,51.4993,51.4286,51.4286,3113.0
2015-12-02 13:45:00,72.75,72.82,72.75,72.82,6401.0,51.4569,51.5064,51.4569,51.5064,6401.0
2015-12-02 13:50:00,72.81,72.81,72.75,72.79,9441.0,51.4993,51.4993,51.4569,51.4852,9441.0
2015-12-02 13:55:00,72.81,72.89,72.8,72.89,4392.0,51.4993,51.5559,51.4923,51.5559,4392.0
2015-12-02 14:00:00,72.87,72.9,72.62,72.62,22535.0,51.5418,51.563,51.365,51.365,22535.0
2015-12-02 14:05:00,72.64,72.66,72.58,72.58,5131.0,51.3791,51.3933,51.3367,51.3367,5131.0
2015-12-02 14:10:00,72.58,72.62,72.53,72.62,6146.0,51.3367,51.365,51.3013,51.365,6146.0
2015-12-02 14:15:00,72.59,72.66,72.59,72.61,6119.0,51.3437,51.3933,51.3437,51.3579,6119.0
2015-12-02 14:20:00,72.61,72.69,72.6,72.66,7606.0,51.3579,51.4145,51.3508,51.3933,7606.0
2015-12-02 14:25:00,72.67,72.68,72.56,72.56,7427.0,51.4003,51.4074,51.3225,51.3225,7427.0
2015-12-02 14:30:00,72.57,72.62,72.53,72.57,9743.0,51.3296,51.365,51.3013,51.3296,9743.0
2015-12-02 14:35:00,72.59,72.63,72.56,72.56,3180.0,51.3437,51.372,51.3225,51.3225,3180.0
2015-12-02 14:40:00,72.58,72.58,72.44,72.47,5716.0,51.3367,51.3367,51.2376,51.2589,5716.0
2015-12-02 14:45:00,72.46,72.48,72.34,72.44,6936.0,51.2518,51.2659,51.1669,51.2376,6936.0
2015-12-02 14:50:00,72.45,72.51,72.39,72.39,6726.0,51.2447,51.2872,51.2023,51.2023,6726.0
2015-12-02 14:55:00,72.41,72.46,72.4,72.41,6448.0,51.2164,51.2518,51.2093,51.2164,6448.0
2015-12-02 15:00:00,72.4,72.43,72.34,72.41,11589.0,51.2093,51.2306,51.1669,51.2164,11589.0
2015-12-02 15:05:00,72.41,72.45,72.39,72.4,9308.0,51.2164,51.2447,51.2023,51.2093,9308.0
2015-12-02 15:10:00,72.42,72.44,72.35,72.37,12115.0,51.2235,51.2376,51.174,51.1881,12115.0
2015-12-02 15:15:00,72.37,72.43,72.35,72.43,6449.0,51.1881,51.2306,51.174,51.2306,6449.0
2015-12-02 15:20:00,72.45,72.45,72.35,72.4,17148.0,51.2447,51.2447,51.174,51.2093,17148.0
2015-12-02 15:25:00,72.4,72.43,72.31,72.31,8074.0,51.2093,51.2306,51.1457,51.1457,8074.0
2015-12-02 15:30:00,72.33,72.34,72.28,72.34,9377.0,51.1598,51.1669,51.1245,51.1669,9377.0
2015-12-02 15:35:00,72.34,72.34,72.21,72.22,13879.0,51.1669,51.1669,51.075,51.082,13879.0
2015-12-02 15:40:00,72.23,72.25,72.17,72.18,16307.0,51.0891,51.1033,51.0467,51.0537,16307.0
2015-12-02 15:45:00,72.18,72.18,72.05,72.1,32408.0,51.0537,51.0537,50.9618,50.9972,32408.0
2015-12-02 15:50:00,72.09,72.16,72.04,72.16,51316.0,50.9901,51.0396,50.9547,51.0396,51316.0
2015-12-02 15:55:00,72.16,72.17,72.04,72.09,90495.0,51.0396,51.0467,50.9547,50.9901,90495.0
2015-12-03 09:30:00,72.09,72.34,71.82,72.25,11844.0,50.9901,51.1669,50.7991,51.1033,11844.0
2015-12-03 09:35:00,72.25,72.25,71.68,71.9,7753.0,51.1033,51.1033,50.7001,50.8557,7753.0
2015-12-03 09:40:00,71.86,72.1,71.81,71.86,6402.0,50.8274,50.9972,50.792,50.8274,6402.0
2015-12-03 09:45:00,71.86,71.87,71.61,71.69,10043.0,50.8274,50.8345,50.6506,50.7072,10043.0
2015-12-03 09:50:00,71.78,71.85,71.62,71.85,6057.0,50.7708,50.8203,50.6576,50.8203,6057.0
2015-12-03 09:55:00,71.79,71.82,71.47,71.47,7549.0,50.7779,50.7991,50.5516,50.5516,7549.0
2015-12-03 10:00:00,71.45,71.49,71.4,71.4,6107.0,50.5374,50.5657,50.502,50.502,6107.0
2015-12-03 10:05:00,71.4,71.44,71.26,71.3,5956.0,50.502,50.5303,50.403,50.4313,5956.0
2015-12-03 10:10:00,71.32,71.41,71.32,71.41,7049.0,50.4455,50.5091,50.4455,50.5091,7049.0
2015-12-03 10:15:00,71.4,71.42,71.35,71.41,7600.0,50.502,50.5162,50.4667,50.5091,7600.0
2015-12-03 10:20:00,71.4,71.42,71.31,71.42,4116.0,50.502,50.5162,50.4384,50.5162,4116.0
2015-12-03 10:25:00,71.4,71.52,71.39,71.47,5509.0,50.502,50.5869,50.495,50.5516,5509.0
2015-12-03 10:30:00,71.43,71.63,71.36,71.63,7905.0,50.5233,50.6647,50.4737,50.6647,7905.0
2015-12-03 10:35:00,71.63,71.63,71.4,71.42,5600.0,50.6647,50.6647,50.502,50.5162,5600.0
2015-12-03 10:40:00,71.4,71.57,71.4,71.57,2789.0,50.502,50.6223,50.502,50.6223,2789.0
2015-12-03 10:45:00,71.58,71.68,71.55,71.66,9012.0,50.6294,50.7001,50.6081,50.6859,9012.0
2015-12-03 10:50:00,71.72,71.72,71.58,71.58,7434.0,50.7284,50.7284,50.6294,50.6294,7434.0
2015-12-03 10:55:00,71.6,71.67,71.55,71.56,14179.0,50.6435,50.693,50.6081,50.6152,14179.0
2015-12-03 11:00:00,71.56,71.56,71.48,71.51,9442.0,50.6152,50.6152,50.5586,50.5798,9442.0
2015-12-03 11:05:00,71.49,71.58,71.47,71.56,9976.0,50.5657,50.6294,50.5516,50.6152,9976.0
2015-12-03 11:10:00,71.54,71.61,71.54,71.6,11244.0,50.6011,50.6506,50.6011,50.6435,11244.0
2015-12-03 11:15:00,71.62,71.62,71.56,71.58,6755.0,50.6576,50.6576,50.6152,50.6294,6755.0
2015-12-03 11:20:00,71.59,71.62,71.59,71.59,6493.0,50.6364,50.6576,50.6364,50.6364,6493.0
2015-12-03 11:25:00,71.61,71.76,71.61,71.76,5049.0,50.6506,50.7567,50.6506,50.7567,5049.0
2015-12-03 11:30:00,71.73,71.73,71.64,71.66,6400.0,50.7355,50.7355,50.6718,50.6859,6400.0
2015-12-03 11:35:00,71.65,71.66,71.53,71.54,2484.0,50.6789,50.6859,50.594,50.6011,2484.0
2015-12-03 11:40:00,71.56,71.63,71.56,71.63,1283.0,50.6152,50.6647,50.6152,50.6647,1283.0
2015-12-03 11:45:00,71.62,71.66,71.58,71.66,2441.0,50.6576,50.6859,50.6294,50.6859,2441.0
2015-12-03 11:50:00,71.68,71.71,71.64,71.68,2942.0,50.7001,50.7213,50.6718,50.7001,2942.0
2015-12-03 11:55:00,71.67,71.69,71.62,71.64,1976.0,50.693,50.7072,50.6576,50.6718,1976.0
2015-12-03 12:00:00,71.63,71.63,71.6,71.6,7242.0,50.6647,50.6647,50.6435,50.6435,7242.0
2015-12-03 12:05:00,71.6,71.61,71.49,71.49,1748.0,50.6435,50.6506,50.5657,50.5657,1748.0
2015-12-03 12:10:00,71.47,71.52,71.44,71.52,2936.0,50.5516,50.5869,50.5303,50.5869,2936.0
2015-12-03 12:15:00,71.5,71.55,71.48,71.52,5742.0,50.5728,50.6081,50.5586,50.5869,5742.0
2015-12-03 12:20:00,71.52,71.57,71.52,71.54,11785.0,50.5869,50.6223,50.5869,50.6011,11785.0
2015-12-03 12:25:00,71.54,71.58,71.52,71.57,5829.0,50.6011,50.6294,50.5869,50.6223,5829.0
2015-12-03 12:30:00,71.59,71.6,71.5,71.5,7656.0,50.6364,50.6435,50.5728,50.5728,7656.0
2015-12-03 12:35:00,71.5,71.56,71.5,71.51,2824.0,50.5728,50.6152,50.5728,50.5798,2824.0
2015-12-03 12:40:00,71.51,71.53,71.49,71.52,2406.0,50.5798,50.594,50.5657,50.5869,2406.0
2015-12-03 12:45:00,71.51,71.52,71.44,71.44,2828.0,50.5798,50.5869,50.5303,50.5303,2828.0
2015-12-03 12:50:00,71.42,71.48,71.42,71.46,1723.0,50.5162,50.5586,50.5162,50.5445,1723.0
2015-12-03 12:55:00,71.47,71.47,71.4,71.4,2400.0,50.5516,50.5516,50.502,50.502,2400.0
2015-12-03 13:00:00,71.41,71.44,71.4,71.42,2587.0,50.5091,50.5303,50.502,50.5162,2587.0
2015-12-03 13:05:00,71.43,71.46,71.41,71.43,3017.0,50.5233,50.5445,50.5091,50.5233,3017.0
2015-12-03 13:10:00,71.47,71.5,71.46,71.5,2300.0,50.5516,50.5728,50.5445,50.5728,2300.0
2015-12-03 13:15:00,71.49,71.57,71.48,71.55,5593.0,50.5657,50.6223,50.5586,50.6081,5593.0
2015-12-03 13:20:00,71.54,71.56,71.5,71.56,1640.0,50.6011,50.6152,50.5728,50.6152,1640.0
2015-12-03 13:25:00,71.56,71.6,71.56,71.57,18300.0,50.6152,50.6435,50.6152,50.6223,18300.0
2015-12-03 13:30:00,71.52,71.54,71.49,71.54,53172.0,50.5869,50.6011,50.5657,50.6011,53172.0
2015-12-03 13:35:00,71.54,71.54,71.41,71.41,2599.0,50.6011,50.6011,50.5091,50.5091,2599.0
2015-12-03 13:40:00,71.44,71.44,71.35,71.37,6382.0,50.5303,50.5303,50.4667,50.4808,6382.0
2015-12-03 13:45:00,71.38,71.38,71.3,71.3,2132.0,50.4879,50.4879,50.4313,50.4313,2132.0
2015-12-03 13:50:00,71.29,71.3,71.22,71.27,2201.0,50.4242,50.4313,50.3747,50.4101,2201.0
2015-12-03 13:55:00,71.25,71.25,71.12,71.14,1840.0,50.3959,50.3959,50.304,50.3181,1840.0
2015-12-03 14:00:00,71.13,71.14,71.01,71.08,4485.0,50.3111,50.3181,50.2262,50.2757,4485.0
2015-12-03 14:05:00,71.06,71.09,71.0,71.05,3800.0,50.2616,50.2828,50.2191,50.2545,3800.0
2015-12-03 14:10:00,71.06,71.1,71.06,71.1,4601.0,50.2616,50.2898,50.2616,50.2898,4601.0
2015-12-03 14:15:00,71.1,71.22,71.08,71.21,9355.0,50.2898,50.3747,50.2757,50.3676,9355.0
2015-12-03 14:20:00,71.22,71.22,71.16,71.21,4515.0,50.3747,50.3747,50.3323,50.3676,4515.0
2015-12-03 14:25:00,71.2,71.28,71.18,71.28,6750.0,50.3606,50.4172,50.3464,50.4172,6750.0
2015-12-03 14:30:00,71.27,71.27,71.17,71.18,67030.0,50.4101,50.4101,50.3394,50.3464,67030.0
2015-12-03 14:35:00,71.18,71.23,71.17,71.19,153575.0,50.3464,50.3818,50.3394,50.3535,153575.0
2015-12-03 14:40:00,71.2,71.21,71.13,71.16,3850.0,50.3606,50.3676,50.3111,50.3323,3850.0
2015-12-03 14:45:00,71.2,71.23,71.17,71.23,2900.0,50.3606,50.3818,50.3394,50.3818,2900.0
2015-12-03 14:50:00,71.23,71.27,71.21,71.21,3992.0,50.3818,50.4101,50.3676,50.3676,3992.0
2015-12-03 14:55:00,71.22,71.31,71.22,71.27,5341.0,50.3747,50.4384,50.3747,50.4101,5341.0
2015-12-03 15:00:00,71.26,71.37,71.26,71.36,3538.0,50.403,50.4808,50.403,50.4737,3538.0
2015-12-03 15:05:00,71.38,71.45,71.36,71.44,5540.0,50.4879,50.5374,50.4737,50.5303,5540.0
2015-12-03 15:10:00,71.46,71.5,71.42,71.43,2926.0,50.5445,50.5728,50.5162,50.5233,2926.0
2015-12-03 15:15:00,71.42,71.42,71.33,71.35,6976.0,50.5162,50.5162,50.4525,50.4667,6976.0
2015-12-03 15:20:00,71.32,71.4,71.31,71.4,4349.0,50.4455,50.502,50.4384,50.502,4349.0
2015-12-03 15:25:00,71.41,71.45,71.31,71.31,5900.0,50.5091,50.5374,50.4384,50.4384,5900.0
2015-12-03 15:30:00,71.31,71.32,71.19,71.24,7009.0,50.4384,50.4455,50.3535,50.3889,7009.0
2015-12-03 15:35:00,71.25,71.37,71.23,71.37,7811.0,50.3959,50.4808,50.3818,50.4808,7811.0
2015-12-03 15:40:00,71.36,71.36,71.24,71.26,8687.0,50.4737,50.4737,50.3889,50.403,8687.0
2015-12-03 15:45:00,71.27,71.36,71.24,71.36,31603.0,50.4101,50.4737,50.3889,50.4737,31603.0
2015-12-03 15:50:00,71.33,71.44,71.29,71.4,14448.0,50.4525,50.5303,50.4242,50.502,14448.0
2015-12-03 15:55:00,71.41,71.51,71.36,71.51,94474.0,50.5091,50.5798,50.4737,50.5798,94474.0
2015-12-04 09:30:00,71.53,71.92,71.28,71.72,17007.0,50.594,50.8698,50.4172,50.7284,17007.0
2015-12-04 09:35:00,71.78,72.06,71.74,71.99,2848.0,50.7708,50.9689,50.7425,50.9194,2848.0
2015-12-04 09:40:00,72.04,72.15,71.89,72.01,8400.0,50.9547,51.0325,50.8486,50.9335,8400.0
2015-12-04 09:45:00,72.01,72.17,71.97,72.17,6013.0,50.9335,51.0467,50.9052,51.0467,6013.0
2015-12-04 09:50:00,72.22,72.36,72.19,72.36,2407.0,51.082,51.1811,51.0608,51.1811,2407.0
2015-12-04 09:55:00,72.4,72.44,72.3,72.34,2609.0,51.2093,51.2376,51.1386,51.1669,2609.0
2015-12-04 10:00:00,72.34,72.34,72.15,72.2,5755.0,51.1669,51.1669,51.0325,51.0679,5755.0
2015-12-04 10:05:00,72.2,72.2,72.1,72.1,3445.0,51.0679,51.0679,50.9972,50.9972,3445.0
2015-12-04 10:10:00,72.1,72.26,72.1,72.23,5000.0,50.9972,51.1103,50.9972,51.0891,5000.0
2015-12-04 10:15:00,72.17,72.3,72.17,72.26,11056.0,51.0467,51.1386,51.0467,51.1103,11056.0
2015-12-04 10:20:00,72.26,72.33,72.26,72.33,2008.0,51.1103,51.1598,51.1103,51.1598,2008.0
2015-12-04 10:25:00,72.27,72.47,72.27,72.41,5590.0,51.1174,51.2589,51.1174,51.2164,5590.0
2015-12-04 10:30:00,72.36,72.6,72.36,72.6,5124.0,51.1811,51.3508,51.1811,51.3508,5124.0
2015-12-04 10:35:00,72.62,72.73,72.57,72.71,2757.0,51.365,51.4428,51.3296,51.4286,2757.0
2015-12-04 10:40:00,72.7,72.7,72.53,72.55,3356.0,51.4215,51.4215,51.3013,51.3154,3356.0
2015-12-04 10:45:00,72.52,72.56,72.47,72.49,3993.0,51.2942,51.3225,51.2589,51.273,3993.0
2015-12-04 10:50:00,72.47,72.49,72.38,72.41,2931.0,51.2589,51.273,51.1952,51.2164,2931.0
2015-12-04 10:55:00,72.39,72.53,72.37,72.47,9574.0,51.2023,51.3013,51.1881,51.2589,9574.0
2015-12-04 11:00:00,72.47,72.53,72.42,72.43,6558.0,51.2589,51.3013,51.2235,51.2306,6558.0
2015-12-04 11:05:00,72.45,72.49,72.4,72.41,5650.0,51.2447,51.273,51.2093,51.2164,5650.0
2015-12-04 11:10:00,72.4,72.42,72.32,72.34,8686.0,51.2093,51.2235,51.1528,51.1669,8686.0
2015-12-04 11:15:00,72.34,72.36,72.3,72.3,3205.0,51.1669,51.1811,51.1386,51.1386,3205.0
2015-12-04 11:20:00,72.3,72.3,72.22,72.26,13341.0,51.1386,51.1386,51.082,51.1103,13341.0
2015-12-04 11:25:00,72.23,72.46,72.23,72.44,24989.0,51.0891,51.2518,51.0891,51.2376,24989.0
2015-12-04 11:30:00,72.45,72.45,72.35,72.36,18471.0,51.2447,51.2447,51.174,51.1811,18471.0
2015-12-04 11:35:00,72.33,72.38,72.27,72.27,6510.0,51.1598,51.1952,51.1174,51.1174,6510.0
2015-12-04 11:40:00,72.27,72.31,72.24,72.28,5422.0,51.1174,51.1457,51.0962,51.1245,5422.0
2015-12-04 11:45:00,72.27,72.27,72.17,72.17,2000.0,51.1174,51.1174,51.0467,51.0467,2000.0
2015-12-04 11:50:00,72.15,72.15,72.07,72.09,3000.0,51.0325,51.0325,50.9759,50.9901,3000.0
2015-12-04 11:55:00,72.06,72.13,72.05,72.09,3191.0,50.9689,51.0184,50.9618,50.9901,3191.0
2015-12-04 12:00:00,72.09,72.14,72.01,72.02,2642.0,50.9901,51.0254,50.9335,50.9406,2642.0
2015-12-04 12:05:00,72.05,72.13,72.05,72.09,2800.0,50.9618,51.0184,50.9618,50.9901,2800.0
2015-12-04 12:10:00,72.11,72.24,72.11,72.24,2200.0,51.0042,51.0962,51.0042,51.0962,2200.0
2015-12-04 12:15:00,72.22,72.28,72.2,72.22,5160.0,51.082,51.1245,51.0679,51.082,5160.0
2015-12-04 12:20:00,72.22,72.26,72.16,72.16,3200.0,51.082,51.1103,51.0396,51.0396,3200.0
2015-12-04 12:25:00,72.15,72.15,72.1,72.13,3801.0,51.0325,51.0325,50.9972,51.0184,3801.0
2015-12-04 12:30:00,72.14,72.18,72.1,72.17,2927.0,51.0254,51.0537,50.9972,51.0467,2927.0
2015-12-04 12:35:00,72.17,72.23,72.17,72.22,2600.0,51.0467,51.0891,51.0467,51.082,2600.0
2015-12-04 12:40:00,72.25,72.3,72.2,72.22,11122.0,51.1033,51.1386,51.0679,51.082,11122.0
2015-12-04 12:45:00,72.23,72.27,72.18,72.27,17871.0,51.0891,51.1174,51.0537,51.1174,17871.0
2015-12-04 12:50:00,72.24,72.26,72.22,72.23,3338.0,51.0962,51.1103,51.082,51.0891,3338.0
2015-12-04 12:55:00,72.24,72.39,72.24,72.39,2687.0,51.0962,51.2023,51.0962,51.2023,2687.0
2015-12-04 13:00:00,72.38,72.47,72.37,72.39,4040.0,51.1952,51.2589,51.1881,51.2023,4040.0
2015-12-04 13:05:00,72.44,72.54,72.41,72.53,6226.0,51.2376,51.3084,51.2164,51.3013,6226.0
2015-12-04 13:10:00,72.55,72.61,72.51,72.61,4307.0,51.3154,51.3579,51.2872,51.3579,4307.0
2015-12-04 13:15:00,72.64,72.65,72.55,72.61,1930.0,51.3791,51.3862,51.3154,51.3579,1930.0
2015-12-04 13:20:00,72.63,72.64,72.5,72.5,3114.0,51.372,51.3791,51.2801,51.2801,3114.0
2015-12-04 13:25:00,72.51,72.54,72.5,72.52,10057.0,51.2872,51.3084,51.2801,51.2942,10057.0
2015-12-04 13:30:00,72.5,72.52,72.42,72.42,14123.0,51.2801,51.2942,51.2235,51.2235,14123.0
2015-12-04 13:35:00,72.4,72.48,72.4,72.48,5322.0,51.2093,51.2659,51.2093,51.2659,5322.0
2015-12-04 13:40:00,72.48,72.51,72.42,72.51,5035.0,51.2659,51.2872,51.2235,51.2872,5035.0
2015-12-04 13:45:00,72.5,72.51,72.44,72.45,17345.0,51.2801,51.2872,51.2376,51.2447,17345.0
2015-12-04 13:50:00,72.43,72.51,72.43,72.51,12935.0,51.2306,51.2872,51.2306,51.2872,12935.0
2015-12-04 13:55:00,72.51,72.53,72.48,72.48,7460.0,51.2872,51.3013,51.2659,51.2659,7460.0
2015-12-04 14:00:00,72.48,72.57,72.47,72.57,11278.0,51.2659,51.3296,51.2589,51.3296,11278.0
2015-12-04 14:05:00,72.58,72.59,72.51,72.51,4425.0,51.3367,51.3437,51.2872,51.2872,4425.0
2015-12-04 14:10:00,72.51,72.52,72.49,72.5,8126.0,51.2872,51.2942,51.273,51.2801,8126.0
2015-12-04 14:15:00,72.5,72.51,72.47,72.48,19220.0,51.2801,51.2872,51.2589,51.2659,19220.0
2015-12-04 14:20:00,72.48,72.53,72.48,72.51,7349.0,51.2659,51.3013,51.2659,51.2872,7349.0
2015-12-04 14:25:00,72.5,72.64,72.5,72.6,3763.0,51.2801,51.3791,51.2801,51.3508,3763.0
2015-12-04 14:30:00,72.6,72.65,72.54,72.63,5538.0,51.3508,51.3862,51.3084,51.372,5538.0
2015-12-04 14:35:00,72.64,72.7,72.62,72.66,4266.0,51.3791,51.4215,51.365,51.3933,4266.0
2015-12-04 14:40:00,72.62,72.8,72.62,72.8,10371.0,51.365,51.4923,51.365,51.4923,10371.0
2015-12-04 14:45:00,72.81,72.98,72.81,72.93,16207.0,51.4993,51.6196,51.4993,51.5842,16207.0
2015-12-04 14:50:00,72.94,73.02,72.93,72.93,10478.0,51.5913,51.6479,51.5842,51.5842,10478.0
2015-12-04 14:55:00,72.94,72.94,72.85,72.9,8960.0,51.5913,51.5913,51.5276,51.563,8960.0
2015-12-04 15:00:00,72.9,72.95,72.82,72.94,11111.0,51.563,51.5984,51.5064,51.5913,11111.0
2015-12-04 15:05:00,72.93,73.03,72.91,73.03,10080.0,51.5842,51.655,51.5701,51.655,10080.0
2015-12-04 15:10:00,73.01,73.09,73.0,73.02,8303.0,51.6408,51.6974,51.6337,51.6479,8303.0
2015-12-04 15:15:00,73.03,73.06,72.94,72.94,13294.0,51.655,51.6762,51.5913,51.5913,13294.0
2015-12-04 15:20:00,72.92,72.94,72.82,72.82,7983.0,51.5772,51.5913,51.5064,51.5064,7983.0
2015-12-04 15:25:00,72.8,72.97,72.75,72.93,8799.0,51.4923,51.6125,51.4569,51.5842,8799.0
2015-12-04 15:30:00,72.93,72.97,72.89,72.96,10478.0,51.5842,51.6125,51.5559,51.6054,10478.0
2015-12-04 15:35:00,72.93,72.96,72.85,72.96,9620.0,51.5842,51.6054,51.5276,51.6054,9620.0
2015-12-04 15:40:00,72.96,72.99,72.91,72.95,23644.0,51.6054,51.6267,51.5701,51.5984,23644.0
2015-12-04 15:45:00,72.95,73.01,72.93,73.01,36945.0,51.5984,51.6408,51.5842,51.6408,36945.0
2015-12-04 15:50:00,73.01,73.01,72.9,72.99,28661.0,51.6408,51.6408,51.563,51.6267,28661.0
2015-12-04 15:55:00,72.99,73.03,72.9,72.94,44967.0,51.6267,51.655,51.563,51.5913,44967.0
2015-12-07 09:30:00,72.84,72.84,72.42,72.53,11744.0,51.5206,51.5206,51.2235,51.3013,11744.0
2015-12-07 09:35:00,72.59,72.71,72.52,72.68,6563.0,51.3437,51.4286,51.2942,51.4074,6563.0
2015-12-07 09:40:00,72.68,72.84,72.61,72.61,5505.0,51.4074,51.5206,51.3579,51.3579,5505.0
2015-12-07 09:45:00,72.66,72.89,72.57,72.58,7492.0,51.3933,51.5559,51.3296,51.3367,7492.0
2015-12-07 09:50:00,72.54,72.62,72.48,72.53,5794.0,51.3084,51.365,51.2659,51.3013,5794.0
2015-12-07 09:55:00,72.5,72.51,72.38,72.44,7427.0,51.2801,51.2872,51.1952,51.2376,7427.0
2015-12-07 10:00:00,72.39,72.47,72.24,72.29,10425.0,51.2023,51.2589,51.0962,51.1315,10425.0
2015-12-07 10:05:00,72.29,72.37,72.24,72.37,4876.0,51.1315,51.1881,51.0962,51.1881,4876.0
2015-12-07 10:10:00,72.35,72.44,72.35,72.44,2592.0,51.174,51.2376,51.174,51.2376,2592.0
2015-12-07 10:15:00,72.42,72.55,72.37,72.53,5275.0,51.2235,51.3154,51.1881,51.3013,5275.0
2015-12-07 10:20:00,72.6,72.62,72.46,72.58,9392.0,51.3508,51.365,51.2518,51.3367,9392.0
2015-12-07 10:25:00,72.5,72.52,72.31,72.39,6287.0,51.2801,51.2942,51.1457,51.2023,6287.0
2015-12-07 10:30:00,72.38,72.38,72.25,72.25,2779.0,51.1952,51.1952,51.1033,51.1033,2779.0
2015-12-07 10:35:00,72.26,72.29,72.22,72.29,3028.0,51.1103,51.1315,51.082,51.1315,3028.0
2015-12-07 10:40:00,72.26,72.28,72.11,72.13,5887.0,51.1103,51.1245,51.0042,51.0184,5887.0
2015-12-07 10:45:00,72.13,72.13,72.01,72.11,3373.0,51.0184,51.0184,50.9335,51.0042,3373.0
2015-12-07 10:50:00,72.1,72.18,72.07,72.1,3050.0,50.9972,51.0537,50.9759,50.9972,3050.0
2015-12-07 10:55:00,72.08,72.13,72.08,72.09,4075.0,50.983,51.0184,50.983,50.9901,4075.0
2015-12-07 11:00:00,72.09,72.09,71.99,71.99,9231.0,50.9901,50.9901,50.9194,50.9194,9231.0
2015-12-07 11:05:00,71.96,72.19,71.96,72.12,5628.0,50.8981,51.0608,50.8981,51.0113,5628.0
2015-12-07 11:10:00,72.1,72.1,72.0,72.06,6668.0,50.9972,50.9972,50.9264,50.9689,6668.0
2015-12-07 11:15:00,72.06,72.07,71.96,72.0,10253.0,50.9689,50.9759,50.8981,50.9264,10253.0
2015-12-07 11:20:00,72.02,72.1,71.98,72.06,5702.0,50.9406,50.9972,50.9123,50.9689,5702.0
2015-12-07 11:25:00,71.99,72.03,71.95,71.96,4456.0,50.9194,50.9476,50.8911,50.8981,4456.0
2015-12-07 11:30:00,71.97,72.12,71.97,72.08,3005.0,50.9052,51.0113,50.9052,50.983,3005.0
2015-12-07 11:35:00,72.1,72.18,72.05,72.14,16431.0,50.9972,51.0537,50.9618,51.0254,16431.0
2015-12-07 11:40:00,72.12,72.16,72.12,72.12,1783.0,51.0113,51.0396,51.0113,51.0113,1783.0
2015-12-07 11:45:00,72.13,72.14,72.1,72.11,2500.0,51.0184,51.0254,50.9972,51.0042,2500.0
2015-12-07 11:50:00,72.11,72.23,72.11,72.22,2500.0,51.0042,51.0891,51.0042,51.082,2500.0
2015-12-07 11:55:00,72.23,72.23,72.18,72.21,2644.0,51.0891,51.0891,51.0537,51.075,2644.0
2015-12-07 12:00:00,72.23,72.23,72.14,72.18,2631.0,51.0891,51.0891,51.0254,51.0537,2631.0
2015-12-07 12:05:00,72.16,72.16,72.1,72.11,2405.0,51.0396,51.0396,50.9972,51.0042,2405.0
2015-12-07 12:10:00,72.12,72.17,72.12,72.17,2441.0,51.0113,51.0467,51.0113,51.0467,2441.0
2015-12-07 12:15:00,72.18,72.2,72.14,72.14,2241.0,51.0537,51.0679,51.0254,51.0254,2241.0
2015-12-07 12:20:00,72.15,72.15,72.05,72.09,2216.0,51.0325,51.0325,50.9618,50.9901,2216.0
2015-12-07 12:25:00,72.09,72.09,72.02,72.02,1841.0,50.9901,50.9901,50.9406,50.9406,1841.0
2015-12-07 12:30:00,72.03,72.06,72.01,72.04,1689.0,50.9476,50.9689,50.9335,50.9547,1689.0
2015-12-07 12:35:00,72.02,72.05,72.0,72.04,3074.0,50.9406,50.9618,50.9264,50.9547,3074.0
2015-12-07 12:40:00,72.0,72.03,71.93,71.93,2854.0,50.9264,50.9476,50.8769,50.8769,2854.0
2015-12-07 12:45:00,71.9,71.93,71.88,71.89,6861.0,50.8557,50.8769,50.8415,50.8486,6861.0
2015-12-07 12:50:00,71.9,71.91,71.78,71.83,5585.0,50.8557,50.8628,50.7708,50.8062,5585.0
2015-12-07 12:55:00,71.79,71.92,71.76,71.86,4500.0,50.7779,50.8698,50.7567,50.8274,4500.0
2015-12-07 13:00:00,71.91,71.93,71.89,71.9,1622.0,50.8628,50.8769,50.8486,50.8557,1622.0
2015-12-07 13:05:00,71.87,72.01,71.85,71.98,7100.0,50.8345,50.9335,50.8203,50.9123,7100.0
2015-12-07 13:10:00,71.97,71.98,71.77,71.8,5219.0,50.9052,50.9123,50.7637,50.785,5219.0
2015-12-07 13:15:00,71.81,71.92,71.79,71.92,5707.0,50.792,50.8698,50.7779,50.8698,5707.0
2015-12-07 13:20:00,71.92,71.93,71.88,71.93,1200.0,50.8698,50.8769,50.8415,50.8769,1200.0
2015-12-07 13:25:00,71.88,71.95,71.87,71.94,1608.0,50.8415,50.8911,50.8345,50.884,1608.0
2015-12-07 13:30:00,71.92,71.95,71.9,71.91,8630.0,50.8698,50.8911,50.8557,50.8628,8630.0
2015-12-07 13:35:00,71.92,72.01,71.91,71.91,2541.0,50.8698,50.9335,50.8628,50.8628,2541.0
2015-12-07 13:40:00,71.89,71.93,71.84,71.84,2039.0,50.8486,50.8769,50.8133,50.8133,2039.0
2015-12-07 13:45:00,71.87,71.9,71.84,71.9,2855.0,50.8345,50.8557,50.8133,50.8557,2855.0
2015-12-07 13:50:00,71.87,71.91,71.87,71.89,3171.0,50.8345,50.8628,50.8345,50.8486,3171.0
2015-12-07 13:55:00,71.87,71.95,71.85,71.94,2578.0,50.8345,50.8911,50.8203,50.884,2578.0
2015-12-07 14:00:00,71.93,72.05,71.92,72.03,3113.0,50.8769,50.9618,50.8698,50.9476,3113.0
2015-12-07 14:05:00,72.06,72.13,72.06,72.09,3502.0,50.9689,51.0184,50.9689,50.9901,3502.0
2015-12-07 14:10:00,72.08,72.08,72.01,72.02,2582.0,50.983,50.983,50.9335,50.9406,2582.0
2015-12-07 14:15:00,72.0,72.0,71.95,71.95,4059.0,50.9264,50.9264,50.8911,50.8911,4059.0
2015-12-07 14:20:00,72.0,72.01,71.93,72.01,6505.0,50.9264,50.9335,50.8769,50.9335,6505.0
2015-12-07 14:25:00,72.01,72.01,71.97,71.99,2347.0,50.9335,50.9335,50.9052,50.9194,2347.0
2015-12-07 14:30:00,72.0,72.02,71.94,71.97,4091.0,50.9264,50.9406,50.884,50.9052,4091.0
2015-12-07 14:35:00,71.97,72.02,71.97,71.99,4772.0,50.9052,50.9406,50.9052,50.9194,4772.0
2015-12-07 14:40:00,71.99,72.02,71.97,71.98,4026.0,50.9194,50.9406,50.9052,50.9123,4026.0
2015-12-07 14:45:00,72.01,72.03,71.97,72.01,2860.0,50.9335,50.9476,50.9052,50.9335,2860.0
2015-12-07 14:50:00,72.04,72.07,72.0,72.04,3321.0,50.9547,50.9759,50.9264,50.9547,3321.0
2015-12-07 14:55:00,72.04,72.04,71.97,72.0,1659.0,50.9547,50.9547,50.9052,50.9264,1659.0
2015-12-07 15:00:00,71.98,71.99,71.93,71.98,5600.0,50.9123,50.9194,50.8769,50.9123,5600.0
2015-12-07 15:05:00,71.97,72.03,71.93,71.96,3300.0,50.9052,50.9476,50.8769,50.8981,3300.0
2015-12-07 15:10:00,71.97,71.98,71.93,71.95,7032.0,50.9052,50.9123,50.8769,50.8911,7032.0
2015-12-07 15:15:00,71.96,72.1,71.96,72.09,2348.0,50.8981,50.9972,50.8981,50.9901,2348.0
2015-12-07 15:20:00,72.1,72.11,72.03,72.09,3177.0,50.9972,51.0042,50.9476,50.9901,3177.0
2015-12-07 15:25:00,72.09,72.11,72.01,72.07,6929.0,50.9901,51.0042,50.9335,50.9759,6929.0
2015-12-07 15:30:00,72.06,72.1,72.03,72.03,6916.0,50.9689,50.9972,50.9476,50.9476,6916.0
2015-12-07 15:35:00,72.06,72.06,72.01,72.02,5789.0,50.9689,50.9689,50.9335,50.9406,5789.0
2015-12-07 15:40:00,72.03,72.08,72.01,72.08,5899.0,50.9476,50.983,50.9335,50.983,5899.0
2015-12-07 15:45:00,72.08,72.19,72.08,72.18,8852.0,50.983,51.0608,50.983,51.0537,8852.0
2015-12-07 15:50:00,72.18,72.29,72.15,72.23,13272.0,51.0537,51.1315,51.0325,51.0891,13272.0
2015-12-07 15:55:00,72.23,72.25,72.08,72.15,20389.0,51.0891,51.1033,50.983,51.0325,20389.0
2015-12-08 09:30:00,72.0,72.72,72.0,72.07,9713.0,50.9264,51.4357,50.9264,50.9759,9713.0
2015-12-08 09:35:00,72.28,72.28,72.05,72.19,3020.0,51.1245,51.1245,50.9618,51.0608,3020.0
2015-12-08 09:40:00,72.17,72.25,72.1,72.24,5126.0,51.0467,51.1033,50.9972,51.0962,5126.0
2015-12-08 09:45:00,72.19,72.21,72.11,72.16,5549.0,51.0608,51.075,51.0042,51.0396,5549.0
2015-12-08 09:50:00,72.13,72.13,72.05,72.09,5969.0,51.0184,51.0184,50.9618,50.9901,5969.0
2015-12-08 09:55:00,72.11,72.11,71.75,71.86,24045.0,51.0042,51.0042,50.7496,50.8274,24045.0
2015-12-08 10:00:00,71.84,72.02,71.76,71.85,42257.0,50.8133,50.9406,50.7567,50.8203,42257.0
2015-12-08 10:05:00,71.84,71.9,71.83,71.83,3977.0,50.8133,50.8557,50.8062,50.8062,3977.0
2015-12-08 10:10:00,71.82,71.85,71.76,71.77,12715.0,50.7991,50.8203,50.7567,50.7637,12715.0
2015-12-08 10:15:00,71.81,71.81,71.78,71.81,6551.0,50.792,50.792,50.7708,50.792,6551.0
2015-12-08 10:20:00,71.79,71.8,71.71,71.73,8549.0,50.7779,50.785,50.7213,50.7355,8549.0
2015-12-08 10:25:00,71.74,71.74,71.7,71.72,4100.0,50.7425,50.7425,50.7142,50.7284,4100.0
2015-12-08 10:30:00,71.68,71.7,71.6,71.7,3820.0,50.7001,50.7142,50.6435,50.7142,3820.0
2015-12-08 10:35:00,71.72,71.78,71.7,71.76,4314.0,50.7284,50.7708,50.7142,50.7567,4314.0
2015-12-08 10:40:00,71.78,71.81,71.78,71.8,3700.0,50.7708,50.792,50.7708,50.785,3700.0
2015-12-08 10:45:00,71.82,71.84,71.79,71.82,4419.0,50.7991,50.8133,50.7779,50.7991,4419.0
2015-12-08 10:50:00,71.86,71.88,71.79,71.84,2900.0,50.8274,50.8415,50.7779,50.8133,2900.0
2015-12-08 10:55:00,71.86,71.9,71.85,71.89,5387.0,50.8274,50.8557,50.8203,50.8486,5387.0
2015-12-08 11:00:00,71.92,72.13,71.92,72.13,2108.0,50.8698,51.0184,50.8698,51.0184,2108.0
2015-12-08 11:05:00,72.12,72.22,72.09,72.21,3373.0,51.0113,51.082,50.9901,51.075,3373.0
2015-12-08 11:10:00,72.24,72.24,72.14,72.14,1855.0,51.0962,51.0962,51.0254,51.0254,1855.0
2015-12-08 11:15:00,72.08,72.09,72.05,72.08,1686.0,50.983,50.9901,50.9618,50.983,1686.0
2015-12-08 11:20:00,72.08,72.12,72.03,72.03,3028.0,50.983,51.0113,50.9476,50.9476,3028.0
2015-12-08 11:25:00,72.01,72.01,71.91,71.91,3230.0,50.9335,50.9335,50.8628,50.8628,3230.0
2015-12-08 11:30:00,71.92,71.96,71.89,71.89,1300.0,50.8698,50.8981,50.8486,50.8486,1300.0
2015-12-08 11:35:00,71.95,71.96,71.87,71.93,3864.0,50.8911,50.8981,50.8345,50.8769,3864.0
2015-12-08 11:40:00,71.92,71.93,71.89,71.91,1808.0,50.8698,50.8769,50.8486,50.8628,1808.0
2015-12-08 11:45:00,71.91,71.97,71.88,71.97,5558.0,50.8628,50.9052,50.8415,50.9052,5558.0
2015-12-08 11:50:00,71.95,71.99,71.92,71.99,1600.0,50.8911,50.9194,50.8698,50.9194,1600.0
2015-12-08 11:55:00,72.0,72.06,71.99,72.03,2800.0,50.9264,50.9689,50.9194,50.9476,2800.0
2015-12-08 12:00:00,72.02,72.02,71.93,71.93,1224.0,50.9406,50.9406,50.8769,50.8769,1224.0
2015-12-08 12:05:00,71.96,71.99,71.96,71.98,1499.0,50.8981,50.9194,50.8981,50.9123,1499.0
2015-12-08 12:10:00,71.97,71.99,71.93,71.95,1459.0,50.9052,50.9194,50.8769,50.8911,1459.0
2015-12-08 12:15:00,71.93,71.93,71.87,71.89,1700.0,50.8769,50.8769,50.8345,50.8486,1700.0
2015-12-08 12:20:00,71.91,71.94,71.88,71.94,1900.0,50.8628,50.884,50.8415,50.884,1900.0
2015-12-08 12:25:00,71.96,71.97,71.93,71.93,1462.0,50.8981,50.9052,50.8769,50.8769,1462.0
2015-12-08 12:30:00,71.93,71.94,71.9,71.94,1484.0,50.8769,50.884,50.8557,50.884,1484.0
2015-12-08 12:35:00,71.95,71.97,71.94,71.95,3175.0,50.8911,50.9052,50.884,50.8911,3175.0
2015-12-08 12:40:00,71.94,71.94,71.87,71.89,2162.0,50.884,50.884,50.8345,50.8486,2162.0
2015-12-08 12:45:00,71.89,71.9,71.86,71.86,4112.0,50.8486,50.8557,50.8274,50.8274,4112.0
2015-12-08 12:50:00,71.86,71.9,71.85,71.86,5922.0,50.8274,50.8557,50.8203,50.8274,5922.0
2015-12-08 12:55:00,71.86,71.89,71.86,71.89,3098.0,50.8274,50.8486,50.8274,50.8486,3098.0
2015-12-08 13:00:00,71.89,71.9,71.86,71.88,2600.0,50.8486,50.8557,50.8274,50.8415,2600.0
2015-12-08 13:05:00,71.88,71.91,71.85,71.87,19894.0,50.8415,50.8628,50.8203,50.8345,19894.0
2015-12-08 13:10:00,71.86,71.9,71.85,71.87,3200.0,50.8274,50.8557,50.8203,50.8345,3200.0
2015-12-08 13:15:00,71.88,71.9,71.86,71.9,1800.0,50.8415,50.8557,50.8274,50.8557,1800.0
2015-12-08 13:20:00,71.89,71.91,71.85,71.85,4356.0,50.8486,50.8628,50.8203,50.8203,4356.0
2015-12-08 13:25:00,71.86,71.9,71.85,71.88,4503.0,50.8274,50.8557,50.8203,50.8415,4503.0
2015-12-08 13:30:00,71.86,71.94,71.86,71.94,2377.0,50.8274,50.884,50.8274,50.884,2377.0
2015-12-08 13:35:00,71.95,71.99,71.95,71.96,1089.0,50.8911,50.9194,50.8911,50.8981,1089.0
2015-12-08 13:40:00,71.95,72.0,71.95,71.98,1400.0,50.8911,50.9264,50.8911,50.9123,1400.0
2015-12-08 13:45:00,71.99,72.05,71.99,71.99,3728.0,50.9194,50.9618,50.9194,50.9194,3728.0
2015-12-08 13:50:00,72.01,72.05,72.01,72.05,1908.0,50.9335,50.9618,50.9335,50.9618,1908.0
2015-12-08 13:55:00,72.05,72.08,72.03,72.08,1300.0,50.9618,50.983,50.9476,50.983,1300.0
2015-12-08 14:00:00,72.08,72.13,72.07,72.13,5263.0,50.983,51.0184,50.9759,51.0184,5263.0
2015-12-08 14:05:00,72.15,72.22,72.12,72.22,4274.0,51.0325,51.082,51.0113,51.082,4274.0
2015-12-08 14:10:00,72.19,72.22,72.16,72.21,2931.0,51.0608,51.082,51.0396,51.075,2931.0
2015-12-08 14:15:00,72.19,72.24,72.19,72.23,3276.0,51.0608,51.0962,51.0608,51.0891,3276.0
2015-12-08 14:20:00,72.23,72.24,72.19,72.22,2569.0,51.0891,51.0962,51.0608,51.082,2569.0
2015-12-08 14:25:00,72.19,72.19,72.16,72.17,2698.0,51.0608,51.0608,51.0396,51.0467,2698.0
2015-12-08 14:30:00,72.18,72.23,72.18,72.2,3197.0,51.0537,51.0891,51.0537,51.0679,3197.0
2015-12-08 14:35:00,72.15,72.19,72.15,72.19,2039.0,51.0325,51.0608,51.0325,51.0608,2039.0
2015-12-08 14:40:00,72.18,72.18,72.1,72.14,5293.0,51.0537,51.0537,50.9972,51.0254,5293.0
2015-12-08 14:45:00,72.15,72.21,72.15,72.19,8014.0,51.0325,51.075,51.0325,51.0608,8014.0
2015-12-08 14:50:00,72.2,72.21,72.14,72.16,3487.0,51.0679,51.075,51.0254,51.0396,3487.0
2015-12-08 14:55:00,72.15,72.17,72.07,72.07,6573.0,51.0325,51.0467,50.9759,50.9759,6573.0
2015-12-08 15:00:00,72.07,72.08,72.02,72.04,3400.0,50.9759,50.983,50.9406,50.9547,3400.0
2015-12-08 15:05:00,72.06,72.08,72.04,72.07,5674.0,50.9689,50.983,50.9547,50.9759,5674.0
2015-12-08 15:10:00,72.07,72.08,71.98,71.99,3089.0,50.9759,50.983,50.9123,50.9194,3089.0
2015-12-08 15:15:00,71.98,72.0,71.96,71.98,4298.0,50.9123,50.9264,50.8981,50.9123,4298.0
2015-12-08 15:20:00,71.97,72.1,71.97,72.07,7943.0,50.9052,50.9972,50.9052,50.9759,7943.0
2015-12-08 15:25:00,72.08,72.08,71.97,71.98,6014.0,50.983,50.983,50.9052,50.9123,6014.0
2015-12-08 15:30:00,71.98,72.07,71.91,72.07,7716.0,50.9123,50.9759,50.8628,50.9759,7716.0
2015-12-08 15:35:00,72.07,72.08,72.01,72.05,6390.0,50.9759,50.983,50.9335,50.9618,6390.0
2015-12-08 15:40:00,72.04,72.07,71.97,72.07,12826.0,50.9547,50.9759,50.9052,50.9759,12826.0
2015-12-08 15:45:00,72.08,72.16,72.08,72.16,18618.0,50.983,51.0396,50.983,51.0396,18618.0
2015-12-08 15:50:00,72.16,72.27,72.16,72.26,21027.0,51.0396,51.1174,51.0396,51.1103,21027.0
2015-12-08 15:55:00,72.26,72.26,72.09,72.1,38403.0,51.1103,51.1103,50.9901,50.9972,38403.0
2015-12-09 09:30:00,71.9,71.92,71.59,71.88,14583.0,50.8557,50.8698,50.6364,50.8415,14583.0
2015-12-09 09:35:00,71.93,72.04,71.83,71.85,8751.0,50.8769,50.9547,50.8062,50.8203,8751.0
2015-12-09 09:40:00,71.85,71.93,71.81,71.81,2825.0,50.8203,50.8769,50.792,50.792,2825.0
2015-12-09 09:45:00,71.83,71.87,71.79,71.83,3458.0,50.8062,50.8345,50.7779,50.8062,3458.0
2015-12-09 09:50:00,71.84,71.84,71.78,71.78,1140.0,50.8133,50.8133,50.7708,50.7708,1140.0
2015-12-09 09:55:00,71.8,71.87,71.79,71.86,1700.0,50.785,50.8345,50.7779,50.8274,1700.0
2015-12-09 10:00:00,71.86,71.88,71.79,71.79,8366.0,50.8274,50.8415,50.7779,50.7779,8366.0
2015-12-09 10:05:00,71.76,71.83,71.75,71.77,11000.0,50.7567,50.8062,50.7496,50.7637,11000.0
2015-12-09 10:10:00,71.76,71.85,71.75,71.82,18686.0,50.7567,50.8203,50.7496,50.7991,18686.0
2015-12-09 10:15:00,71.82,71.84,71.74,71.8,31511.0,50.7991,50.8133,50.7425,50.785,31511.0
2015-12-09 10:20:00,71.79,71.82,71.78,71.81,5826.0,50.7779,50.7991,50.7708,50.792,5826.0
2015-12-09 10:25:00,71.81,71.96,71.81,71.96,4939.0,50.792,50.8981,50.792,50.8981,4939.0
2015-12-09 10:30:00,71.93,72.15,71.93,72.15,4584.0,50.8769,51.0325,50.8769,51.0325,4584.0
2015-12-09 10:35:00,72.14,72.17,72.12,72.16,2600.0,51.0254,51.0467,51.0113,51.0396,2600.0
2015-12-09 10:40:00,72.12,72.19,72.1,72.19,2399.0,51.0113,51.0608,50.9972,51.0608,2399.0
2015-12-09 10:45:00,72.22,72.24,72.12,72.12,2000.0,51.082,51.0962,51.0113,51.0113,2000.0
2015-12-09 10:50:00,72.13,72.16,72.09,72.12,2100.0,51.0184,51.0396,50.9901,51.0113,2100.0
2015-12-09 10:55:00,72.11,72.11,72.02,72.06,6229.0,51.0042,51.0042,50.9406,50.9689,6229.0
2015-12-09 11:00:00,72.03,72.03,71.88,71.89,3728.0,50.9476,50.9476,50.8415,50.8486,3728.0
2015-12-09 11:05:00,71.89,71.99,71.88,71.92,4631.0,50.8486,50.9194,50.8415,50.8698,4631.0
2015-12-09 11:10:00,71.98,72.06,71.97,72.03,4375.0,50.9123,50.9689,50.9052,50.9476,4375.0
2015-12-09 11:15:00,72.02,72.05,71.9,71.95,3280.0,50.9406,50.9618,50.8557,50.8911,3280.0
2015-12-09 11:20:00,72.0,72.0,71.95,71.95,916.0,50.9264,50.9264,50.8911,50.8911,916.0
2015-12-09 11:25:00,71.95,71.96,71.87,71.89,849.0,50.8911,50.8981,50.8345,50.8486,849.0
2015-12-09 11:30:00,71.88,71.91,71.79,71.79,3514.0,50.8415,50.8628,50.7779,50.7779,3514.0
2015-12-09 11:35:00,71.78,71.83,71.71,71.75,3200.0,50.7708,50.8062,50.7213,50.7496,3200.0
2015-12-09 11:40:00,71.74,71.76,71.63,71.64,5896.0,50.7425,50.7567,50.6647,50.6718,5896.0
2015-12-09 11:45:00,71.67,71.68,71.62,71.63,3686.0,50.693,50.7001,50.6576,50.6647,3686.0
2015-12-09 11:50:00,71.66,71.69,71.65,71.67,2400.0,50.6859,50.7072,50.6789,50.693,2400.0
2015-12-09 11:55:00,71.65,71.68,71.64,71.64,2587.0,50.6789,50.7001,50.6718,50.6718,2587.0
2015-12-09 12:00:00,71.7,71.72,71.62,71.62,5900.0,50.7142,50.7284,50.6576,50.6576,5900.0
2015-12-09 12:05:00,71.65,71.68,71.64,71.68,1647.0,50.6789,50.7001,50.6718,50.7001,1647.0
2015-12-09 12:10:00,71.7,71.72,71.63,71.63,1800.0,50.7142,50.7284,50.6647,50.6647,1800.0
2015-12-09 12:15:00,71.66,71.68,71.5,71.52,14230.0,50.6859,50.7001,50.5728,50.5869,14230.0
2015-12-09 12:20:00,71.52,71.52,71.34,71.39,5400.0,50.5869,50.5869,50.4596,50.495,5400.0
2015-12-09 12:25:00,71.37,71.39,71.33,71.33,1097.0,50.4808,50.495,50.4525,50.4525,1097.0
2015-12-09 12:30:00,71.31,71.39,71.3,71.33,1529.0,50.4384,50.495,50.4313,50.4525,1529.0
2015-12-09 12:35:00,71.31,71.33,71.22,71.25,1400.0,50.4384,50.4525,50.3747,50.3959,1400.0
2015-12-09 12:40:00,71.2,71.25,71.15,71.15,6352.0,50.3606,50.3959,50.3252,50.3252,6352.0
2015-12-09 12:45:00,71.16,71.3,71.16,71.26,3634.0,50.3323,50.4313,50.3323,50.403,3634.0
2015-12-09 12:50:00,71.27,71.27,71.21,71.24,2913.0,50.4101,50.4101,50.3676,50.3889,2913.0
2015-12-09 12:55:00,71.24,71.25,71.16,71.16,2814.0,50.3889,50.3959,50.3323,50.3323,2814.0
2015-12-09 13:00:00,71.16,71.27,71.15,71.2,5248.0,50.3323,50.4101,50.3252,50.3606,5248.0
2015-12-09 13:05:00,71.18,71.26,71.13,71.26,3867.0,50.3464,50.403,50.3111,50.403,3867.0
2015-12-09 13:10:00,71.24,71.3,71.21,71.28,3314.0,50.3889,50.4313,50.3676,50.4172,3314.0
2015-12-09 13:15:00,71.3,71.41,71.29,71.35,4749.0,50.4313,50.5091,50.4242,50.4667,4749.0
2015-12-09 13:20:00,71.33,71.44,71.32,71.44,1500.0,50.4525,50.5303,50.4455,50.5303,1500.0
2015-12-09 13:25:00,71.43,71.48,71.38,71.42,1940.0,50.5233,50.5586,50.4879,50.5162,1940.0
2015-12-09 13:30:00,71.45,71.48,71.37,71.47,3525.0,50.5374,50.5586,50.4808,50.5516,3525.0
2015-12-09 13:35:00,71.52,71.53,71.44,71.53,1975.0,50.5869,50.594,50.5303,50.594,1975.0
2015-12-09 13:40:00,71.49,71.52,71.45,71.47,2000.0,50.5657,50.5869,50.5374,50.5516,2000.0
2015-12-09 13:45:00,71.47,71.5,71.44,71.5,6271.0,50.5516,50.5728,50.5303,50.5728,6271.0
2015-12-09 13:50:00,71.5,71.51,71.46,71.5,8158.0,50.5728,50.5798,50.5445,50.5728,8158.0
2015-12-09 13:55:00,71.46,71.5,71.46,71.48,1950.0,50.5445,50.5728,50.5445,50.5586,1950.0
2015-12-09 14:00:00,71.48,71.5,71.44,71.48,2172.0,50.5586,50.5728,50.5303,50.5586,2172.0
2015-12-09 14:05:00,71.47,71.49,71.44,71.47,8799.0,50.5516,50.5657,50.5303,50.5516,8799.0
2015-12-09 14:10:00,71.47,71.5,71.47,71.5,2408.0,50.5516,50.5728,50.5516,50.5728,2408.0
2015-12-09 14:15:00,71.48,71.52,71.45,71.48,3375.0,50.5586,50.5869,50.5374,50.5586,3375.0
2015-12-09 14:20:00,71.48,71.5,71.45,71.5,1783.0,50.5586,50.5728,50.5374,50.5728,1783.0
2015-12-09 14:25:00,71.48,71.55,71.45,71.5,10948.0,50.5586,50.6081,50.5374,50.5728,10948.0
2015-12-09 14:30:00,71.49,71.54,71.47,71.54,2779.0,50.5657,50.6011,50.5516,50.6011,2779.0
2015-12-09 14:35:00,71.51,71.59,71.51,71.58,3909.0,50.5798,50.6364,50.5798,50.6294,3909.0
2015-12-09 14:40:00,71.57,71.57,71.52,71.54,3682.0,50.6223,50.6223,50.5869,50.6011,3682.0
2015-12-09 14:45:00,71.52,71.54,71.46,71.47,4871.0,50.5869,50.6011,50.5445,50.5516,4871.0
2015-12-09 14:50:00,71.46,71.49,71.42,71.46,3697.0,50.5445,50.5657,50.5162,50.5445,3697.0
2015-12-09 14:55:00,71.47,71.49,71.46,71.47,2700.0,50.5516,50.5657,50.5445,50.5516,2700.0
2015-12-09 15:00:00,71.45,71.47,71.44,71.45,9141.0,50.5374,50.5516,50.5303,50.5374,9141.0
2015-12-09 15:05:00,71.46,71.46,71.39,71.42,5047.0,50.5445,50.5445,50.495,50.5162,5047.0
2015-12-09 15:10:00,71.43,71.47,71.43,71.46,2324.0,50.5233,50.5516,50.5233,50.5445,2324.0
2015-12-09 15:15:00,71.45,71.46,71.41,71.44,3800.0,50.5374,50.5445,50.5091,50.5303,3800.0
2015-12-09 15:20:00,71.45,71.47,71.45,71.47,4735.0,50.5374,50.5516,50.5374,50.5516,4735.0
2015-12-09 15:25:00,71.47,71.48,71.4,71.45,4748.0,50.5516,50.5586,50.502,50.5374,4748.0
2015-12-09 15:30:00,71.46,71.53,71.46,71.51,6393.0,50.5445,50.594,50.5445,50.5798,6393.0
2015-12-09 15:35:00,71.51,71.59,71.51,71.56,5551.0,50.5798,50.6364,50.5798,50.6152,5551.0
2015-12-09 15:40:00,71.57,71.62,71.57,71.59,20565.0,50.6223,50.6576,50.6223,50.6364,20565.0
2015-12-09 15:45:00,71.61,71.61,71.45,71.46,13900.0,50.6506,50.6506,50.5374,50.5445,13900.0
2015-12-09 15:50:00,71.47,71.54,71.46,71.54,11005.0,50.5516,50.6011,50.5445,50.6011,11005.0
2015-12-09 15:55:00,71.52,71.54,71.42,71.5,34080.0,50.5869,50.6011,50.5162,50.5728,34080.0
2015-12-10 09:30:00,71.48,71.48,71.2,71.34,9396.0,50.5586,50.5586,50.3606,50.4596,9396.0
2015-12-10 09:35:00,71.34,71.6,71.32,71.47,11099.0,50.4596,50.6435,50.4455,50.5516,11099.0
2015-12-10 09:40:00,71.53,71.59,71.48,71.5,10000.0,50.594,50.6364,50.5586,50.5728,10000.0
2015-12-10 09:45:00,71.55,71.66,71.43,71.61,15698.0,50.6081,50.6859,50.5233,50.6506,15698.0
2015-12-10 09:50:00,71.63,71.82,71.61,71.78,17874.0,50.6647,50.7991,50.6506,50.7708,17874.0
2015-12-10 09:55:00,71.79,71.83,71.76,71.83,15849.0,50.7779,50.8062,50.7567,50.8062,15849.0
2015-12-10 10:00:00,71.84,71.91,71.78,71.81,9200.0,50.8133,50.8628,50.7708,50.792,9200.0
2015-12-10 10:05:00,71.81,71.86,71.79,71.83,13846.0,50.792,50.8274,50.7779,50.8062,13846.0
2015-12-10 10:10:00,71.86,71.86,71.73,71.74,14130.0,50.8274,50.8274,50.7355,50.7425,14130.0
2015-12-10 10:15:00,71.72,71.74,71.59,71.61,10050.0,50.7284,50.7425,50.6364,50.6506,10050.0
2015-12-10 10:20:00,71.61,71.68,71.58,71.67,9946.0,50.6506,50.7001,50.6294,50.693,9946.0
2015-12-10 10:25:00,71.68,71.76,71.68,71.72,19633.0,50.7001,50.7567,50.7001,50.7284,19633.0
2015-12-10 10:30:00,71.72,71.76,71.62,71.64,12846.0,50.7284,50.7567,50.6576,50.6718,12846.0
2015-12-10 10:35:00,71.65,71.7,71.63,71.7,12850.0,50.6789,50.7142,50.6647,50.7142,12850.0
2015-12-10 10:40:00,71.7,71.75,71.69,71.73,8270.0,50.7142,50.7496,50.7072,50.7355,8270.0
2015-12-10 10:45:00,71.73,71.73,71.65,71.67,9090.0,50.7355,50.7355,50.6789,50.693,9090.0
2015-12-10 10:50:00,71.66,71.68,71.44,71.44,8000.0,50.6859,50.7001,50.5303,50.5303,8000.0
2015-12-10 10:55:00,71.44,71.44,71.31,71.36,7823.0,50.5303,50.5303,50.4384,50.4737,7823.0
2015-12-10 11:00:00,71.37,71.47,71.33,71.4,9186.0,50.4808,50.5516,50.4525,50.502,9186.0
2015-12-10 11:05:00,71.41,71.48,71.4,71.4,7158.0,50.5091,50.5586,50.502,50.502,7158.0
2015-12-10 11:10:00,71.42,71.42,71.25,71.25,9778.0,50.5162,50.5162,50.3959,50.3959,9778.0
2015-12-10 11:15:00,71.25,71.25,71.11,71.13,10452.0,50.3959,50.3959,50.2969,50.3111,10452.0
2015-12-10 11:20:00,71.15,71.16,71.05,71.06,28277.0,50.3252,50.3323,50.2545,50.2616,28277.0
2015-12-10 11:25:00,71.07,71.1,70.95,70.99,8172.0,50.2686,50.2898,50.1837,50.212,8172.0
2015-12-10 11:30:00,71.0,71.0,70.89,70.91,10420.0,50.2191,50.2191,50.1413,50.1555,10420.0
2015-12-10 11:35:00,70.89,71.02,70.88,71.02,19901.0,50.1413,50.2333,50.1342,50.2333,19901.0
2015-12-10 11:40:00,71.03,71.04,71.0,71.03,13511.0,50.2403,50.2474,50.2191,50.2403,13511.0
2015-12-10 11:45:00,71.03,71.08,71.03,71.05,14507.0,50.2403,50.2757,50.2403,50.2545,14507.0
2015-12-10 11:50:00,71.05,71.08,71.03,71.04,15549.0,50.2545,50.2757,50.2403,50.2474,15549.0
2015-12-10 11:55:00,71.07,71.22,71.04,71.22,11264.0,50.2686,50.3747,50.2474,50.3747,11264.0
2015-12-10 12:00:00,71.22,71.25,71.19,71.23,25698.0,50.3747,50.3959,50.3535,50.3818,25698.0
2015-12-10 12:05:00,71.25,71.25,71.11,71.12,18124.0,50.3959,50.3959,50.2969,50.304,18124.0
2015-12-10 12:10:00,71.12,71.15,71.11,71.13,11062.0,50.304,50.3252,50.2969,50.3111,11062.0
2015-12-10 12:15:00,71.13,71.15,71.01,71.03,13573.0,50.3111,50.3252,50.2262,50.2403,13573.0
2015-12-10 12:20:00,71.02,71.03,70.91,70.94,6400.0,50.2333,50.2403,50.1555,50.1767,6400.0
2015-12-10 12:25:00,70.93,71.03,70.91,71.03,6755.0,50.1696,50.2403,50.1555,50.2403,6755.0
2015-12-10 12:30:00,71.04,71.04,70.92,70.95,8074.0,50.2474,50.2474,50.1625,50.1837,8074.0
2015-12-10 12:35:00,70.94,71.02,70.86,70.9,8412.0,50.1767,50.2333,50.1201,50.1484,8412.0
2015-12-10 12:40:00,70.92,71.03,70.92,71.03,10480.0,50.1625,50.2403,50.1625,50.2403,10480.0
2015-12-10 12:45:00,71.03,71.04,70.91,70.98,8501.0,50.2403,50.2474,50.1555,50.205,8501.0
2015-12-10 12:50:00,70.98,70.99,70.89,70.96,14248.0,50.205,50.212,50.1413,50.1908,14248.0
2015-12-10 12:55:00,70.95,70.99,70.93,70.98,8924.0,50.1837,50.212,50.1696,50.205,8924.0
2015-12-10 13:00:00,70.98,70.99,70.85,70.85,5222.0,50.205,50.212,50.113,50.113,5222.0
2015-12-10 13:05:00,70.83,70.86,70.72,70.72,10010.0,50.0989,50.1201,50.0211,50.0211,10010.0
2015-12-10 13:10:00,70.73,70.75,70.68,70.71,32270.0,50.0281,50.0423,49.9928,50.014,32270.0
2015-12-10 13:15:00,70.7,70.78,70.7,70.76,22659.0,50.0069,50.0635,50.0069,50.0494,22659.0
2015-12-10 13:20:00,70.77,70.83,70.77,70.8,5820.0,50.0564,50.0989,50.0564,50.0777,5820.0
2015-12-10 13:25:00,70.76,70.78,70.64,70.67,36014.0,50.0494,50.0635,49.9645,49.9857,36014.0
2015-12-10 13:30:00,70.69,70.79,70.67,70.78,20775.0,49.9998,50.0706,49.9857,50.0635,20775.0
2015-12-10 13:35:00,70.77,70.79,70.73,70.78,6295.0,50.0564,50.0706,50.0281,50.0635,6295.0
2015-12-10 13:40:00,70.78,70.79,70.68,70.72,12107.0,50.0635,50.0706,49.9928,50.0211,12107.0
2015-12-10 13:45:00,70.71,70.79,70.7,70.78,12700.0,50.014,50.0706,50.0069,50.0635,12700.0
2015-12-10 13:50:00,70.76,70.78,70.76,70.78,7200.0,50.0494,50.0635,50.0494,50.0635,7200.0
2015-12-10 13:55:00,70.78,70.84,70.78,70.83,21159.0,50.0635,50.1059,50.0635,50.0989,21159.0
2015-12-10 14:00:00,70.83,70.84,70.74,70.75,11068.0,50.0989,50.1059,50.0352,50.0423,11068.0
2015-12-10 14:05:00,70.73,70.75,70.69,70.73,8170.0,50.0281,50.0423,49.9998,50.0281,8170.0
2015-12-10 14:10:00,70.73,70.75,70.59,70.59,16750.0,50.0281,50.0423,49.9291,49.9291,16750.0
2015-12-10 14:15:00,70.59,70.65,70.59,70.65,9402.0,49.9291,49.9716,49.9291,49.9716,9402.0
2015-12-10 14:20:00,70.66,70.68,70.59,70.6,8896.0,49.9786,49.9928,49.9291,49.9362,8896.0
2015-12-10 14:25:00,70.61,70.82,70.6,70.81,10652.0,49.9433,50.0918,49.9362,50.0847,10652.0
2015-12-10 14:30:00,70.82,70.84,70.78,70.79,11357.0,50.0918,50.1059,50.0635,50.0706,11357.0
2015-12-10 14:35:00,70.8,70.8,70.68,70.74,21819.0,50.0777,50.0777,49.9928,50.0352,21819.0
2015-12-10 14:40:00,70.75,70.77,70.65,70.66,21712.0,50.0423,50.0564,49.9716,49.9786,21712.0
2015-12-10 14:45:00,70.65,70.73,70.64,70.67,10223.0,49.9716,50.0281,49.9645,49.9857,10223.0
2015-12-10 14:50:00,70.66,70.67,70.57,70.6,13411.0,49.9786,49.9857,49.915,49.9362,13411.0
2015-12-10 14:55:00,70.61,70.66,70.59,70.66,11744.0,49.9433,49.9786,49.9291,49.9786,11744.0
2015-12-10 15:00:00,70.65,70.66,70.6,70.65,21634.0,49.9716,49.9786,49.9362,49.9716,21634.0
2015-12-10 15:05:00,70.65,70.65,70.6,70.61,9875.0,49.9716,49.9716,49.9362,49.9433,9875.0
2015-12-10 15:10:00,70.61,70.61,70.4,70.43,27071.0,49.9433,49.9433,49.7947,49.8159,27071.0
2015-12-10 15:15:00,70.42,70.52,70.42,70.43,13297.0,49.8089,49.8796,49.8089,49.8159,13297.0
2015-12-10 15:20:00,70.44,70.47,70.39,70.45,18292.0,49.823,49.8442,49.7877,49.8301,18292.0
2015-12-10 15:25:00,70.45,70.45,70.39,70.42,19755.0,49.8301,49.8301,49.7877,49.8089,19755.0
2015-12-10 15:30:00,70.42,70.44,70.38,70.44,18680.0,49.8089,49.823,49.7806,49.823,18680.0
2015-12-10 15:35:00,70.44,70.44,70.37,70.38,27727.0,49.823,49.823,49.7735,49.7806,27727.0
2015-12-10 15:40:00,70.38,70.46,70.37,70.38,36894.0,49.7806,49.8372,49.7735,49.7806,36894.0
2015-12-10 15:45:00,70.37,70.43,70.31,70.43,32682.0,49.7735,49.8159,49.7311,49.8159,32682.0
2015-12-10 15:50:00,70.42,70.46,70.38,70.38,39944.0,49.8089,49.8372,49.7806,49.7806,39944.0
2015-12-10 15:55:00,70.38,70.47,70.34,70.4,71505.0,49.7806,49.8442,49.7523,49.7947,71505.0
2015-12-11 09:30:00,69.32,69.56,69.0,69.32,34859.0,49.6265,49.7984,49.3975,49.6265,34859.0
2015-12-11 09:35:00,69.52,69.64,69.44,69.57,5270.0,49.7697,49.8556,49.7125,49.8055,5270.0
2015-12-11 09:40:00,69.56,69.58,69.45,69.51,7616.0,49.7984,49.8127,49.7196,49.7626,7616.0
2015-12-11 09:45:00,69.53,69.59,69.45,69.59,9003.0,49.7769,49.8198,49.7196,49.8198,9003.0
2015-12-11 09:50:00,69.54,69.66,69.45,69.66,12635.0,49.784,49.87,49.7196,49.87,12635.0
2015-12-11 09:55:00,69.72,69.87,69.71,69.84,6045.0,49.9129,50.0203,49.9057,49.9988,6045.0
2015-12-11 10:00:00,69.83,69.94,69.83,69.94,5265.0,49.9917,50.0704,49.9917,50.0704,5265.0
2015-12-11 10:05:00,69.98,70.04,69.87,69.89,8922.0,50.099,50.142,50.0203,50.0346,8922.0
2015-12-11 10:10:00,69.89,70.26,69.89,70.15,24808.0,50.0346,50.2995,50.0346,50.2207,24808.0
2015-12-11 10:15:00,70.14,70.17,70.0,70.06,4937.0,50.2136,50.2351,50.1134,50.1563,4937.0
2015-12-11 10:20:00,70.06,70.14,70.02,70.14,8984.0,50.1563,50.2136,50.1277,50.2136,8984.0
2015-12-11 10:25:00,70.13,70.18,70.04,70.08,14488.0,50.2064,50.2422,50.142,50.1706,14488.0
2015-12-11 10:30:00,70.11,70.26,70.11,70.16,12937.0,50.1921,50.2995,50.1921,50.2279,12937.0
2015-12-11 10:35:00,70.14,70.17,70.09,70.14,6342.0,50.2136,50.2351,50.1778,50.2136,6342.0
2015-12-11 10:40:00,70.17,70.21,70.09,70.11,15854.0,50.2351,50.2637,50.1778,50.1921,15854.0
2015-12-11 10:45:00,70.08,70.11,70.02,70.1,7933.0,50.1706,50.1921,50.1277,50.185,7933.0
2015-12-11 10:50:00,70.09,70.09,69.99,70.03,6721.0,50.1778,50.1778,50.1062,50.1348,6721.0
2015-12-11 10:55:00,70.06,70.06,69.98,70.01,8145.0,50.1563,50.1563,50.099,50.1205,8145.0
2015-12-11 11:00:00,69.99,70.1,69.92,69.93,7056.0,50.1062,50.185,50.0561,50.0632,7056.0
2015-12-11 11:05:00,69.93,69.99,69.91,69.96,13487.0,50.0632,50.1062,50.0489,50.0847,13487.0
2015-12-11 11:10:00,69.95,70.09,69.92,70.09,9282.0,50.0776,50.1778,50.0561,50.1778,9282.0
2015-12-11 11:15:00,70.1,70.14,70.05,70.14,10972.0,50.185,50.2136,50.1492,50.2136,10972.0
2015-12-11 11:20:00,70.12,70.18,70.08,70.18,27531.0,50.1993,50.2422,50.1706,50.2422,27531.0
2015-12-11 11:25:00,70.21,70.21,70.13,70.17,6300.0,50.2637,50.2637,50.2064,50.2351,6300.0
2015-12-11 11:30:00,70.15,70.15,70.04,70.07,6902.0,50.2207,50.2207,50.142,50.1635,6902.0
2015-12-11 11:35:00,70.06,70.08,69.98,69.99,11090.0,50.1563,50.1706,50.099,50.1062,11090.0
2015-12-11 11:40:00,70.0,70.14,69.99,70.11,17633.0,50.1134,50.2136,50.1062,50.1921,17633.0
2015-12-11 11:45:00,70.1,70.13,70.08,70.08,7124.0,50.185,50.2064,50.1706,50.1706,7124.0
2015-12-11 11:50:00,70.08,70.15,70.08,70.15,5039.0,50.1706,50.2207,50.1706,50.2207,5039.0
2015-12-11 11:55:00,70.12,70.12,70.03,70.03,6338.0,50.1993,50.1993,50.1348,50.1348,6338.0
2015-12-11 12:00:00,70.05,70.07,69.98,70.05,6467.0,50.1492,50.1635,50.099,50.1492,6467.0
2015-12-11 12:05:00,70.03,70.03,69.93,69.93,4958.0,50.1348,50.1348,50.0632,50.0632,4958.0
2015-12-11 12:10:00,69.93,69.98,69.92,69.97,5526.0,50.0632,50.099,50.0561,50.0919,5526.0
2015-12-11 12:15:00,69.95,69.95,69.8,69.8,5995.0,50.0776,50.0776,49.9702,49.9702,5995.0
2015-12-11 12:20:00,69.81,69.85,69.77,69.78,4600.0,49.9773,50.006,49.9487,49.9559,4600.0
2015-12-11 12:25:00,69.77,69.8,69.73,69.76,4548.0,49.9487,49.9702,49.9201,49.9415,4548.0
2015-12-11 12:30:00,69.77,69.95,69.75,69.93,3551.0,49.9487,50.0776,49.9344,50.0632,3551.0
2015-12-11 12:35:00,69.93,69.95,69.92,69.95,3975.0,50.0632,50.0776,50.0561,50.0776,3975.0
2015-12-11 12:40:00,69.94,69.96,69.81,69.86,16273.0,50.0704,50.0847,49.9773,50.0131,16273.0
2015-12-11 12:45:00,69.87,69.89,69.82,69.84,5709.0,50.0203,50.0346,49.9845,49.9988,5709.0
2015-12-11 12:50:00,69.84,69.87,69.82,69.83,4300.0,49.9988,50.0203,49.9845,49.9917,4300.0
2015-12-11 12:55:00,69.84,69.9,69.75,69.8,16760.0,49.9988,50.0418,49.9344,49.9702,16760.0
2015-12-11 13:00:00,69.76,69.85,69.73,69.81,5259.0,49.9415,50.006,49.9201,49.9773,5259.0
2015-12-11 13:05:00,69.82,69.83,69.77,69.77,4331.0,49.9845,49.9917,49.9487,49.9487,4331.0
2015-12-11 13:10:00,69.77,69.81,69.76,69.81,6484.0,49.9487,49.9773,49.9415,49.9773,6484.0
2015-12-11 13:15:00,69.81,69.83,69.77,69.82,6596.0,49.9773,49.9917,49.9487,49.9845,6596.0
2015-12-11 13:20:00,69.83,69.83,69.74,69.74,7358.0,49.9917,49.9917,49.9272,49.9272,7358.0
2015-12-11 13:25:00,69.74,69.76,69.67,69.67,5550.0,49.9272,49.9415,49.8771,49.8771,5550.0
2015-12-11 13:30:00,69.67,69.73,69.64,69.66,10114.0,49.8771,49.9201,49.8556,49.87,10114.0
2015-12-11 13:35:00,69.66,69.7,69.66,69.7,3975.0,49.87,49.8986,49.87,49.8986,3975.0
2015-12-11 13:40:00,69.68,69.76,69.68,69.76,8191.0,49.8843,49.9415,49.8843,49.9415,8191.0
2015-12-11 13:45:00,69.76,69.82,69.74,69.78,6300.0,49.9415,49.9845,49.9272,49.9559,6300.0
2015-12-11 13:50:00,69.77,69.85,69.76,69.84,5205.0,49.9487,50.006,49.9415,49.9988,5205.0
2015-12-11 13:55:00,69.84,69.95,69.84,69.95,12726.0,49.9988,50.0776,49.9988,50.0776,12726.0
2015-12-11 14:00:00,69.93,70.05,69.93,70.02,11744.0,50.0632,50.1492,50.0632,50.1277,11744.0
2015-12-11 14:05:00,70.01,70.01,69.83,69.88,16623.0,50.1205,50.1205,49.9917,50.0275,16623.0
2015-12-11 14:10:00,69.87,69.93,69.78,69.83,23697.0,50.0203,50.0632,49.9559,49.9917,23697.0
2015-12-11 14:15:00,69.83,69.97,69.8,69.95,20551.0,49.9917,50.0919,49.9702,50.0776,20551.0
2015-12-11 14:20:00,69.96,69.97,69.86,69.86,8923.0,50.0847,50.0919,50.0131,50.0131,8923.0
2015-12-11 14:25:00,69.85,69.86,69.76,69.76,5600.0,50.006,50.0131,49.9415,49.9415,5600.0
2015-12-11 14:30:00,69.77,69.83,69.77,69.82,11086.0,49.9487,49.9917,49.9487,49.9845,11086.0
2015-12-11 14:35:00,69.82,69.87,69.82,69.87,9241.0,49.9845,50.0203,49.9845,50.0203,9241.0
2015-12-11 14:40:00,69.86,69.87,69.79,69.79,6020.0,50.0131,50.0203,49.963,49.963,6020.0
2015-12-11 14:45:00,69.79,69.79,69.71,69.73,9257.0,49.963,49.963,49.9057,49.9201,9257.0
2015-12-11 14:50:00,69.71,69.73,69.7,69.7,9331.0,49.9057,49.9201,49.8986,49.8986,9331.0
2015-12-11 14:55:00,69.72,69.72,69.59,69.62,9500.0,49.9129,49.9129,49.8198,49.8413,9500.0
2015-12-11 15:00:00,69.61,69.63,69.59,69.6,10304.0,49.8342,49.8485,49.8198,49.827,10304.0
2015-12-11 15:05:00,69.59,69.59,69.43,69.44,9901.0,49.8198,49.8198,49.7053,49.7125,9901.0
2015-12-11 15:10:00,69.46,69.5,69.44,69.44,10083.0,49.7268,49.7554,49.7125,49.7125,10083.0
2015-12-11 15:15:00,69.43,69.49,69.43,69.49,5601.0,49.7053,49.7482,49.7053,49.7482,5601.0
2015-12-11 15:20:00,69.49,69.53,69.47,69.47,7298.0,49.7482,49.7769,49.7339,49.7339,7298.0
2015-12-11 15:25:00,69.46,69.53,69.45,69.53,9149.0,49.7268,49.7769,49.7196,49.7769,9149.0
2015-12-11 15:30:00,69.55,69.63,69.54,69.63,37558.0,49.7912,49.8485,49.784,49.8485,37558.0
2015-12-11 15:35:00,69.62,69.72,69.62,69.72,37878.0,49.8413,49.9129,49.8413,49.9129,37878.0
2015-12-11 15:40:00,69.73,69.73,69.61,69.65,28013.0,49.9201,49.9201,49.8342,49.8628,28013.0
2015-12-11 15:45:00,69.63,69.72,69.59,69.72,45300.0,49.8485,49.9129,49.8198,49.9129,45300.0
2015-12-11 15:50:00,69.71,69.76,69.68,69.75,48295.0,49.9057,49.9415,49.8843,49.9344,48295.0
2015-12-11 15:55:00,69.76,69.97,69.76,69.96,87330.0,49.9415,50.0919,49.9415,50.0847,87330.0
2015-12-14 09:30:00,69.89,70.16,69.79,70.04,68670.0,50.0346,50.2279,49.963,50.142,68670.0
2015-12-14 09:35:00,70.0,70.19,69.94,70.02,20993.0,50.1134,50.2494,50.0704,50.1277,20993.0
2015-12-14 09:40:00,69.94,70.06,69.94,70.02,4100.0,50.0704,50.1563,50.0704,50.1277,4100.0
2015-12-14 09:45:00,69.98,70.4,69.98,70.4,16130.0,50.099,50.3997,50.099,50.3997,16130.0
2015-12-14 09:50:00,70.31,70.52,70.31,70.33,7089.0,50.3353,50.4856,50.3353,50.3496,7089.0
2015-12-14 09:55:00,70.3,70.34,70.13,70.16,5692.0,50.3281,50.3568,50.2064,50.2279,5692.0
2015-12-14 10:00:00,70.18,70.29,70.12,70.21,6570.0,50.2422,50.321,50.1993,50.2637,6570.0
2015-12-14 10:05:00,70.21,70.33,70.2,70.26,6800.0,50.2637,50.3496,50.2565,50.2995,6800.0
2015-12-14 10:10:00,70.3,70.3,70.0,70.09,8114.0,50.3281,50.3281,50.1134,50.1778,8114.0
2015-12-14 10:15:00,70.12,70.39,70.08,70.27,8653.0,50.1993,50.3926,50.1706,50.3067,8653.0
2015-12-14 10:20:00,70.24,70.3,70.18,70.24,13250.0,50.2852,50.3281,50.2422,50.2852,13250.0
2015-12-14 10:25:00,70.23,70.27,70.06,70.15,9140.0,50.278,50.3067,50.1563,50.2207,9140.0
2015-12-14 10:30:00,70.16,70.32,70.16,70.32,8714.0,50.2279,50.3425,50.2279,50.3425,8714.0
2015-12-14 10:35:00,70.31,70.39,70.28,70.38,6357.0,50.3353,50.3926,50.3138,50.3854,6357.0
2015-12-14 10:40:00,70.39,70.58,70.39,70.55,5012.0,50.3926,50.5286,50.3926,50.5071,5012.0
2015-12-14 10:45:00,70.47,70.63,70.46,70.54,5113.0,50.4498,50.5644,50.4427,50.4999,5113.0
2015-12-14 10:50:00,70.53,70.64,70.5,70.56,7519.0,50.4928,50.5715,50.4713,50.5143,7519.0
2015-12-14 10:55:00,70.56,70.63,70.5,70.5,8569.0,50.5143,50.5644,50.4713,50.4713,8569.0
2015-12-14 11:00:00,70.5,70.52,70.39,70.42,6115.0,50.4713,50.4856,50.3926,50.414,6115.0
2015-12-14 11:05:00,70.42,70.5,70.39,70.43,5710.0,50.414,50.4713,50.3926,50.4212,5710.0
2015-12-14 11:10:00,70.4,70.46,70.35,70.44,6516.0,50.3997,50.4427,50.3639,50.4284,6516.0
2015-12-14 11:15:00,70.46,70.5,70.36,70.4,8716.0,50.4427,50.4713,50.3711,50.3997,8716.0
2015-12-14 11:20:00,70.41,70.5,70.41,70.48,4783.0,50.4069,50.4713,50.4069,50.457,4783.0
2015-12-14 11:25:00,70.49,70.49,70.41,70.46,8146.0,50.4642,50.4642,50.4069,50.4427,8146.0
2015-12-14 11:30:00,70.41,70.41,70.32,70.36,5031.0,50.4069,50.4069,50.3425,50.3711,5031.0
2015-12-14 11:35:00,70.36,70.43,70.35,70.37,5206.0,50.3711,50.4212,50.3639,50.3782,5206.0
2015-12-14 11:40:00,70.37,70.39,70.22,70.32,12951.0,50.3782,50.3926,50.2709,50.3425,12951.0
2015-12-14 11:45:00,70.3,70.34,70.14,70.16,11895.0,50.3281,50.3568,50.2136,50.2279,11895.0
2015-12-14 11:50:00,70.17,70.18,70.09,70.13,14002.0,50.2351,50.2422,50.1778,50.2064,14002.0
2015-12-14 11:55:00,70.13,70.16,70.13,70.14,10979.0,50.2064,50.2279,50.2064,50.2136,10979.0
2015-12-14 12:00:00,70.16,70.23,70.09,70.1,13843.0,50.2279,50.278,50.1778,50.185,13843.0
2015-12-14 12:05:00,70.09,70.19,69.98,70.18,9055.0,50.1778,50.2494,50.099,50.2422,9055.0
2015-12-14 12:10:00,70.24,70.31,70.23,70.31,4712.0,50.2852,50.3353,50.278,50.3353,4712.0
2015-12-14 12:15:00,70.29,70.36,70.27,70.33,6423.0,50.321,50.3711,50.3067,50.3496,6423.0
2015-12-14 12:20:00,70.31,70.37,70.24,70.37,8591.0,50.3353,50.3782,50.2852,50.3782,8591.0
2015-12-14 12:25:00,70.39,70.42,70.36,70.37,7466.0,50.3926,50.414,50.3711,50.3782,7466.0
2015-12-14 12:30:00,70.37,70.4,70.27,70.31,10650.0,50.3782,50.3997,50.3067,50.3353,10650.0
2015-12-14 12:35:00,70.34,70.34,70.21,70.21,3490.0,50.3568,50.3568,50.2637,50.2637,3490.0
2015-12-14 12:40:00,70.21,70.21,70.12,70.15,8392.0,50.2637,50.2637,50.1993,50.2207,8392.0
2015-12-14 12:45:00,70.16,70.31,70.16,70.28,8100.0,50.2279,50.3353,50.2279,50.3138,8100.0
2015-12-14 12:50:00,70.28,70.4,70.28,70.4,9896.0,50.3138,50.3997,50.3138,50.3997,9896.0
2015-12-14 12:55:00,70.39,70.41,70.37,70.41,16685.0,50.3926,50.4069,50.3782,50.4069,16685.0
2015-12-14 13:00:00,70.39,70.41,70.36,70.39,20999.0,50.3926,50.4069,50.3711,50.3926,20999.0
2015-12-14 13:05:00,70.39,70.4,70.33,70.34,6686.0,50.3926,50.3997,50.3496,50.3568,6686.0
2015-12-14 13:10:00,70.34,70.39,70.33,70.38,7886.0,50.3568,50.3926,50.3496,50.3854,7886.0
2015-12-14 13:15:00,70.37,70.4,70.34,70.37,5746.0,50.3782,50.3997,50.3568,50.3782,5746.0
2015-12-14 13:20:00,70.35,70.4,70.33,70.33,8735.0,50.3639,50.3997,50.3496,50.3496,8735.0
2015-12-14 13:25:00,70.31,70.32,70.27,70.31,6595.0,50.3353,50.3425,50.3067,50.3353,6595.0
2015-12-14 13:30:00,70.32,70.42,70.32,70.38,9105.0,50.3425,50.414,50.3425,50.3854,9105.0
2015-12-14 13:35:00,70.37,70.45,70.32,70.32,5900.0,50.3782,50.4355,50.3425,50.3425,5900.0
2015-12-14 13:40:00,70.31,70.33,70.23,70.23,5436.0,50.3353,50.3496,50.278,50.278,5436.0
2015-12-14 13:45:00,70.23,70.32,70.23,70.32,4798.0,50.278,50.3425,50.278,50.3425,4798.0
2015-12-14 13:50:00,70.31,70.32,70.28,70.31,2480.0,50.3353,50.3425,50.3138,50.3353,2480.0
2015-12-14 13:55:00,70.31,70.43,70.31,70.37,10318.0,50.3353,50.4212,50.3353,50.3782,10318.0
2015-12-14 14:00:00,70.41,70.43,70.34,70.37,10515.0,50.4069,50.4212,50.3568,50.3782,10515.0
2015-12-14 14:05:00,70.38,70.46,70.37,70.43,6757.0,50.3854,50.4427,50.3782,50.4212,6757.0
2015-12-14 14:10:00,70.44,70.47,70.4,70.42,8748.0,50.4284,50.4498,50.3997,50.414,8748.0
2015-12-14 14:15:00,70.42,70.43,70.36,70.38,5235.0,50.414,50.4212,50.3711,50.3854,5235.0
2015-12-14 14:20:00,70.35,70.38,70.32,70.32,9686.0,50.3639,50.3854,50.3425,50.3425,9686.0
2015-12-14 14:25:00,70.33,70.35,70.27,70.3,11482.0,50.3496,50.3639,50.3067,50.3281,11482.0
2015-12-14 14:30:00,70.28,70.28,70.18,70.21,6200.0,50.3138,50.3138,50.2422,50.2637,6200.0
2015-12-14 14:35:00,70.21,70.29,70.21,70.29,7096.0,50.2637,50.321,50.2637,50.321,7096.0
2015-12-14 14:40:00,70.3,70.32,70.26,70.26,8588.0,50.3281,50.3425,50.2995,50.2995,8588.0
2015-12-14 14:45:00,70.27,70.27,70.15,70.22,14522.0,50.3067,50.3067,50.2207,50.2709,14522.0
2015-12-14 14:50:00,70.21,70.28,70.2,70.25,14144.0,50.2637,50.3138,50.2565,50.2923,14144.0
2015-12-14 14:55:00,70.24,70.26,70.22,70.23,8641.0,50.2852,50.2995,50.2709,50.278,8641.0
2015-12-14 15:00:00,70.22,70.28,70.15,70.28,10625.0,50.2709,50.3138,50.2207,50.3138,10625.0
2015-12-14 15:05:00,70.28,70.3,70.2,70.24,8907.0,50.3138,50.3281,50.2565,50.2852,8907.0
2015-12-14 15:10:00,70.22,70.25,70.17,70.17,8740.0,50.2709,50.2923,50.2351,50.2351,8740.0
2015-12-14 15:15:00,70.17,70.35,70.16,70.35,11740.0,50.2351,50.3639,50.2279,50.3639,11740.0
2015-12-14 15:20:00,70.37,70.43,70.34,70.4,7600.0,50.3782,50.4212,50.3568,50.3997,7600.0
2015-12-14 15:25:00,70.42,70.46,70.4,70.44,9548.0,50.414,50.4427,50.3997,50.4284,9548.0
2015-12-14 15:30:00,70.44,70.56,70.44,70.56,11864.0,50.4284,50.5143,50.4284,50.5143,11864.0
2015-12-14 15:35:00,70.55,70.64,70.53,70.58,14719.0,50.5071,50.5715,50.4928,50.5286,14719.0
2015-12-14 15:40:00,70.55,70.55,70.41,70.44,16038.0,50.5071,50.5071,50.4069,50.4284,16038.0
2015-12-14 15:45:00,70.44,70.64,70.43,70.64,24549.0,50.4284,50.5715,50.4212,50.5715,24549.0
2015-12-14 15:50:00,70.62,70.73,70.6,70.73,23340.0,50.5572,50.636,50.5429,50.636,23340.0
2015-12-14 15:55:00,70.74,70.74,70.64,70.68,46964.0,50.6431,50.6431,50.5715,50.6002,46964.0
2015-12-15 09:30:00,70.99,71.31,70.95,71.12,16067.0,50.8221,51.0512,50.7935,50.9152,16067.0
2015-12-15 09:35:00,71.06,71.2,70.91,71.05,7169.0,50.8722,50.9724,50.7648,50.8651,7169.0
2015-12-15 09:40:00,71.1,71.12,70.9,71.05,5630.0,50.9009,50.9152,50.7577,50.8651,5630.0
2015-12-15 09:45:00,71.04,71.1,70.97,71.01,11446.0,50.8579,50.9009,50.8078,50.8364,11446.0
2015-12-15 09:50:00,70.99,71.06,70.86,70.86,7636.0,50.8221,50.8722,50.729,50.729,7636.0
2015-12-15 09:55:00,70.92,71.08,70.88,71.08,6461.0,50.772,50.8865,50.7434,50.8865,6461.0
2015-12-15 10:00:00,71.06,71.19,71.05,71.1,6112.0,50.8722,50.9653,50.8651,50.9009,6112.0
2015-12-15 10:05:00,71.13,71.13,71.05,71.07,3490.0,50.9223,50.9223,50.8651,50.8794,3490.0
2015-12-15 10:10:00,71.09,71.22,71.08,71.14,26286.0,50.8937,50.9868,50.8865,50.9295,26286.0
2015-12-15 10:15:00,71.12,71.13,71.07,71.1,2188.0,50.9152,50.9223,50.8794,50.9009,2188.0
2015-12-15 10:20:00,71.07,71.15,71.0,71.09,17156.0,50.8794,50.9367,50.8293,50.8937,17156.0
2015-12-15 10:25:00,71.11,71.11,70.98,70.98,5400.0,50.908,50.908,50.8149,50.8149,5400.0
2015-12-15 10:30:00,70.96,71.0,70.92,70.92,3600.0,50.8006,50.8293,50.772,50.772,3600.0
2015-12-15 10:35:00,70.87,70.93,70.82,70.86,3771.0,50.7362,50.7792,50.7004,50.729,3771.0
2015-12-15 10:40:00,70.82,70.87,70.68,70.69,9438.0,50.7004,50.7362,50.6002,50.6073,9438.0
2015-12-15 10:45:00,70.67,70.79,70.65,70.76,13328.0,50.593,50.6789,50.5787,50.6574,13328.0
2015-12-15 10:50:00,70.78,70.82,70.71,70.76,5307.0,50.6718,50.7004,50.6217,50.6574,5307.0
2015-12-15 10:55:00,70.77,70.8,70.74,70.78,5102.0,50.6646,50.6861,50.6431,50.6718,5102.0
2015-12-15 11:00:00,70.81,70.9,70.75,70.85,8310.0,50.6932,50.7577,50.6503,50.7219,8310.0
2015-12-15 11:05:00,70.87,70.89,70.8,70.81,8108.0,50.7362,50.7505,50.6861,50.6932,8108.0
2015-12-15 11:10:00,70.78,70.89,70.76,70.8,4540.0,50.6718,50.7505,50.6574,50.6861,4540.0
2015-12-15 11:15:00,70.79,70.82,70.74,70.77,7252.0,50.6789,50.7004,50.6431,50.6646,7252.0
2015-12-15 11:20:00,70.74,70.77,70.71,70.72,4822.0,50.6431,50.6646,50.6217,50.6288,4822.0
2015-12-15 11:25:00,70.71,70.72,70.56,70.56,5088.0,50.6217,50.6288,50.5143,50.5143,5088.0
2015-12-15 11:30:00,70.58,70.61,70.53,70.56,8580.0,50.5286,50.5501,50.4928,50.5143,8580.0
2015-12-15 11:35:00,70.57,70.61,70.57,70.61,4216.0,50.5214,50.5501,50.5214,50.5501,4216.0
2015-12-15 11:40:00,70.62,70.62,70.44,70.48,5063.0,50.5572,50.5572,50.4284,50.457,5063.0
2015-12-15 11:45:00,70.48,70.59,70.47,70.59,10403.0,50.457,50.5357,50.4498,50.5357,10403.0
2015-12-15 11:50:00,70.59,70.68,70.57,70.57,13342.0,50.5357,50.6002,50.5214,50.5214,13342.0
2015-12-15 11:55:00,70.56,70.66,70.55,70.66,6422.0,50.5143,50.5859,50.5071,50.5859,6422.0
2015-12-15 12:00:00,70.63,70.72,70.63,70.68,6174.0,50.5644,50.6288,50.5644,50.6002,6174.0
2015-12-15 12:05:00,70.66,70.67,70.63,70.64,3657.0,50.5859,50.593,50.5644,50.5715,3657.0
2015-12-15 12:10:00,70.66,70.66,70.56,70.57,1440.0,50.5859,50.5859,50.5143,50.5214,1440.0
2015-12-15 12:15:00,70.54,70.55,70.51,70.51,5162.0,50.4999,50.5071,50.4785,50.4785,5162.0
2015-12-15 12:20:00,70.51,70.57,70.46,70.49,16821.0,50.4785,50.5214,50.4427,50.4642,16821.0
2015-12-15 12:25:00,70.48,70.53,70.45,70.5,5157.0,50.457,50.4928,50.4355,50.4713,5157.0
2015-12-15 12:30:00,70.5,70.75,70.5,70.75,12071.0,50.4713,50.6503,50.4713,50.6503,12071.0
2015-12-15 12:35:00,70.72,70.85,70.72,70.84,6014.0,50.6288,50.7219,50.6288,50.7147,6014.0
2015-12-15 12:40:00,70.84,70.84,70.74,70.74,5118.0,50.7147,50.7147,50.6431,50.6431,5118.0
2015-12-15 12:45:00,70.75,70.76,70.72,70.75,2543.0,50.6503,50.6574,50.6288,50.6503,2543.0
2015-12-15 12:50:00,70.75,70.8,70.74,70.8,1739.0,50.6503,50.6861,50.6431,50.6861,1739.0
2015-12-15 12:55:00,70.82,70.95,70.81,70.93,4000.0,50.7004,50.7935,50.6932,50.7792,4000.0
2015-12-15 13:00:00,70.91,70.91,70.79,70.81,1302.0,50.7648,50.7648,50.6789,50.6932,1302.0
2015-12-15 13:05:00,70.82,70.82,70.79,70.8,1578.0,50.7004,50.7004,50.6789,50.6861,1578.0
2015-12-15 13:10:00,70.77,70.77,70.63,70.7,4832.0,50.6646,50.6646,50.5644,50.6145,4832.0
2015-12-15 13:15:00,70.69,70.72,70.64,70.67,2321.0,50.6073,50.6288,50.5715,50.593,2321.0
2015-12-15 13:20:00,70.62,70.7,70.62,70.7,3994.0,50.5572,50.6145,50.5572,50.6145,3994.0
2015-12-15 13:25:00,70.71,70.72,70.61,70.64,2782.0,50.6217,50.6288,50.5501,50.5715,2782.0
2015-12-15 13:30:00,70.63,70.66,70.6,70.66,2047.0,50.5644,50.5859,50.5429,50.5859,2047.0
2015-12-15 13:35:00,70.64,70.65,70.61,70.65,5948.0,50.5715,50.5787,50.5501,50.5787,5948.0
2015-12-15 13:40:00,70.64,70.73,70.64,70.73,3677.0,50.5715,50.636,50.5715,50.636,3677.0
2015-12-15 13:45:00,70.72,70.78,70.7,70.7,4437.0,50.6288,50.6718,50.6145,50.6145,4437.0
2015-12-15 13:50:00,70.73,70.79,70.7,70.79,11482.0,50.636,50.6789,50.6145,50.6789,11482.0
2015-12-15 13:55:00,70.81,70.84,70.71,70.71,19211.0,50.6932,50.7147,50.6217,50.6217,19211.0
2015-12-15 14:00:00,70.73,70.75,70.71,70.73,10244.0,50.636,50.6503,50.6217,50.636,10244.0
2015-12-15 14:05:00,70.73,70.76,70.71,70.73,8198.0,50.636,50.6574,50.6217,50.636,8198.0
2015-12-15 14:10:00,70.73,70.76,70.68,70.73,21580.0,50.636,50.6574,50.6002,50.636,21580.0
2015-12-15 14:15:00,70.73,70.86,70.73,70.86,18597.0,50.636,50.729,50.636,50.729,18597.0
2015-12-15 14:20:00,70.89,70.91,70.85,70.85,5739.0,50.7505,50.7648,50.7219,50.7219,5739.0
2015-12-15 14:25:00,70.85,70.91,70.83,70.91,9047.0,50.7219,50.7648,50.7076,50.7648,9047.0
2015-12-15 14:30:00,70.88,70.9,70.84,70.9,6825.0,50.7434,50.7577,50.7147,50.7577,6825.0
2015-12-15 14:35:00,70.91,70.97,70.91,70.94,4114.0,50.7648,50.8078,50.7648,50.7863,4114.0
2015-12-15 14:40:00,70.93,70.94,70.87,70.88,4014.0,50.7792,50.7863,50.7362,50.7434,4014.0
2015-12-15 14:45:00,70.89,70.89,70.84,70.86,3800.0,50.7505,50.7505,50.7147,50.729,3800.0
2015-12-15 14:50:00,70.85,70.87,70.83,70.85,5933.0,50.7219,50.7362,50.7076,50.7219,5933.0
2015-12-15 14:55:00,70.84,70.85,70.73,70.77,21122.0,50.7147,50.7219,50.636,50.6646,21122.0
2015-12-15 15:00:00,70.75,70.77,70.72,70.72,12777.0,50.6503,50.6646,50.6288,50.6288,12777.0
2015-12-15 15:05:00,70.7,70.71,70.65,70.65,3232.0,50.6145,50.6217,50.5787,50.5787,3232.0
2015-12-15 15:10:00,70.67,70.67,70.59,70.59,14419.0,50.593,50.593,50.5357,50.5357,14419.0
2015-12-15 15:15:00,70.58,70.65,70.58,70.63,9274.0,50.5286,50.5787,50.5286,50.5644,9274.0
2015-12-15 15:20:00,70.64,70.71,70.62,70.65,107101.0,50.5715,50.6217,50.5572,50.5787,107101.0
2015-12-15 15:25:00,70.65,70.72,70.64,70.7,6575.0,50.5787,50.6288,50.5715,50.6145,6575.0
2015-12-15 15:30:00,70.69,70.7,70.61,70.61,15474.0,50.6073,50.6145,50.5501,50.5501,15474.0
2015-12-15 15:35:00,70.6,70.67,70.55,70.66,9315.0,50.5429,50.593,50.5071,50.5859,9315.0
2015-12-15 15:40:00,70.67,70.69,70.62,70.67,14908.0,50.593,50.6073,50.5572,50.593,14908.0
2015-12-15 15:45:00,70.67,70.73,70.61,70.68,54763.0,50.593,50.636,50.5501,50.6002,54763.0
2015-12-15 15:50:00,70.69,70.69,70.56,70.59,24495.0,50.6073,50.6073,50.5143,50.5357,24495.0
2015-12-15 15:55:00,70.59,70.66,70.58,70.62,61525.0,50.5357,50.5859,50.5286,50.5572,61525.0
2015-12-16 09:30:00,70.88,71.09,70.8,70.82,10919.0,50.7434,50.8937,50.6861,50.7004,10919.0
2015-12-16 09:35:00,71.03,71.03,70.79,70.8,4019.0,50.8507,50.8507,50.6789,50.6861,4019.0
2015-12-16 09:40:00,70.92,71.2,70.9,71.2,6118.0,50.772,50.9724,50.7577,50.9724,6118.0
2015-12-16 09:45:00,71.21,71.36,71.17,71.17,7506.0,50.9796,51.087,50.951,50.951,7506.0
2015-12-16 09:50:00,71.17,71.17,70.95,71.08,12585.0,50.951,50.951,50.7935,50.8865,12585.0
2015-12-16 09:55:00,71.13,71.21,71.04,71.07,4155.0,50.9223,50.9796,50.8579,50.8794,4155.0
2015-12-16 10:00:00,71.12,71.25,71.12,71.17,21872.0,50.9152,51.0082,50.9152,50.951,21872.0
2015-12-16 10:05:00,71.2,71.36,71.17,71.31,5953.0,50.9724,51.087,50.951,51.0512,5953.0
2015-12-16 10:10:00,71.25,71.27,71.19,71.21,16000.0,51.0082,51.0226,50.9653,50.9796,16000.0
2015-12-16 10:15:00,71.23,71.29,71.23,71.29,6404.0,50.9939,51.0369,50.9939,51.0369,6404.0
2015-12-16 10:20:00,71.31,71.52,71.29,71.52,5973.0,51.0512,51.2015,51.0369,51.2015,5973.0
2015-12-16 10:25:00,71.47,71.48,71.3,71.33,5415.0,51.1657,51.1729,51.044,51.0655,5415.0
2015-12-16 10:30:00,71.29,71.53,71.25,71.53,6040.0,51.0369,51.2087,51.0082,51.2087,6040.0
2015-12-16 10:35:00,71.51,71.57,71.47,71.54,2801.0,51.1944,51.2373,51.1657,51.2159,2801.0
2015-12-16 10:40:00,71.52,71.52,71.42,71.42,3100.0,51.2015,51.2015,51.1299,51.1299,3100.0
2015-12-16 10:45:00,71.43,71.46,71.37,71.37,4200.0,51.1371,51.1586,51.0942,51.0942,4200.0
2015-12-16 10:50:00,71.38,71.4,71.33,71.34,2201.0,51.1013,51.1156,51.0655,51.0727,2201.0
2015-12-16 10:55:00,71.35,71.71,71.34,71.7,26058.0,51.0798,51.3376,51.0727,51.3304,26058.0
2015-12-16 11:00:00,71.68,71.69,71.6,71.63,4415.0,51.3161,51.3232,51.2588,51.2803,4415.0
2015-12-16 11:05:00,71.59,71.72,71.59,71.7,2975.0,51.2516,51.3447,51.2516,51.3304,2975.0
2015-12-16 11:10:00,71.72,71.73,71.63,71.73,4635.0,51.3447,51.3519,51.2803,51.3519,4635.0
2015-12-16 11:15:00,71.75,71.79,71.66,71.7,5397.0,51.3662,51.3948,51.3018,51.3304,5397.0
2015-12-16 11:20:00,71.68,71.69,71.53,71.55,5685.0,51.3161,51.3232,51.2087,51.223,5685.0
2015-12-16 11:25:00,71.52,71.6,71.51,71.54,10763.0,51.2015,51.2588,51.1944,51.2159,10763.0
2015-12-16 11:30:00,71.55,71.56,71.23,71.34,28852.0,51.223,51.2302,50.9939,51.0727,28852.0
2015-12-16 11:35:00,71.37,71.45,71.29,71.34,5900.0,51.0942,51.1514,51.0369,51.0727,5900.0
2015-12-16 11:40:00,71.34,71.36,71.28,71.36,2187.0,51.0727,51.087,51.0297,51.087,2187.0
2015-12-16 11:45:00,71.36,71.5,71.36,71.42,7824.0,51.087,51.1872,51.087,51.1299,7824.0
2015-12-16 11:50:00,71.46,71.56,71.45,71.56,4833.0,51.1586,51.2302,51.1514,51.2302,4833.0
2015-12-16 11:55:00,71.56,71.64,71.55,71.64,2903.0,51.2302,51.2874,51.223,51.2874,2903.0
2015-12-16 12:00:00,71.65,71.73,71.62,71.73,16075.0,51.2946,51.3519,51.2731,51.3519,16075.0
2015-12-16 12:05:00,71.73,71.75,71.61,71.61,4461.0,51.3519,51.3662,51.266,51.266,4461.0
2015-12-16 12:10:00,71.56,71.6,71.53,71.55,3544.0,51.2302,51.2588,51.2087,51.223,3544.0
2015-12-16 12:15:00,71.55,71.6,71.54,71.57,6271.0,51.223,51.2588,51.2159,51.2373,6271.0
2015-12-16 12:20:00,71.52,71.61,71.49,71.61,3405.0,51.2015,51.266,51.1801,51.266,3405.0
2015-12-16 12:25:00,71.59,71.63,71.51,71.51,3835.0,51.2516,51.2803,51.1944,51.1944,3835.0
2015-12-16 12:30:00,71.54,71.59,71.53,71.58,3400.0,51.2159,51.2516,51.2087,51.2445,3400.0
2015-12-16 12:35:00,71.58,71.63,71.58,71.61,5752.0,51.2445,51.2803,51.2445,51.266,5752.0
2015-12-16 12:40:00,71.64,71.65,71.6,71.61,2410.0,51.2874,51.2946,51.2588,51.266,2410.0
2015-12-16 12:45:00,71.64,71.69,71.62,71.62,6340.0,51.2874,51.3232,51.2731,51.2731,6340.0
2015-12-16 12:50:00,71.61,71.63,71.47,71.47,3082.0,51.266,51.2803,51.1657,51.1657,3082.0
2015-12-16 12:55:00,71.45,71.57,71.45,71.57,3009.0,51.1514,51.2373,51.1514,51.2373,3009.0
2015-12-16 13:00:00,71.6,71.61,71.5,71.54,6996.0,51.2588,51.266,51.1872,51.2159,6996.0
2015-12-16 13:05:00,71.53,71.57,71.53,71.57,3400.0,51.2087,51.2373,51.2087,51.2373,3400.0
2015-12-16 13:10:00,71.56,71.62,71.55,71.6,5460.0,51.2302,51.2731,51.223,51.2588,5460.0
2015-12-16 13:15:00,71.55,71.55,71.4,71.44,5753.0,51.223,51.223,51.1156,51.1443,5753.0
2015-12-16 13:20:00,71.48,71.54,71.46,71.54,3059.0,51.1729,51.2159,51.1586,51.2159,3059.0
2015-12-16 13:25:00,71.53,71.59,71.52,71.56,4469.0,51.2087,51.2516,51.2015,51.2302,4469.0
2015-12-16 13:30:00,71.54,71.61,71.52,71.61,6993.0,51.2159,51.266,51.2015,51.266,6993.0
2015-12-16 13:35:00,71.59,71.59,71.45,71.45,12400.0,51.2516,51.2516,51.1514,51.1514,12400.0
2015-12-16 13:40:00,71.46,71.54,71.45,71.45,4899.0,51.1586,51.2159,51.1514,51.1514,4899.0
2015-12-16 13:45:00,71.49,71.54,71.42,71.54,24886.0,51.1801,51.2159,51.1299,51.2159,24886.0
2015-12-16 13:50:00,71.54,71.6,71.53,71.55,8688.0,51.2159,51.2588,51.2087,51.223,8688.0
2015-12-16 13:55:00,71.56,71.88,71.43,71.7,21046.0,51.2302,51.4593,51.1371,51.3304,21046.0
2015-12-16 14:00:00,71.68,71.75,71.29,71.5,25081.0,51.3161,51.3662,51.0369,51.1872,25081.0
2015-12-16 14:05:00,71.54,71.75,71.49,71.65,49893.0,51.2159,51.3662,51.1801,51.2946,49893.0
2015-12-16 14:10:00,71.63,71.98,71.55,71.93,12954.0,51.2803,51.5309,51.223,51.4951,12954.0
2015-12-16 14:15:00,71.92,71.93,71.69,71.8,9223.0,51.4879,51.4951,51.3232,51.402,9223.0
2015-12-16 14:20:00,71.82,72.06,71.81,72.04,30251.0,51.4163,51.5881,51.4091,51.5738,30251.0
2015-12-16 14:25:00,72.0,72.05,71.95,72.0,6394.0,51.5452,51.581,51.5094,51.5452,6394.0
2015-12-16 14:30:00,72.0,72.15,72.0,72.06,9817.0,51.5452,51.6526,51.5452,51.5881,9817.0
2015-12-16 14:35:00,72.06,72.12,71.94,71.99,15100.0,51.5881,51.6311,51.5022,51.538,15100.0
2015-12-16 14:40:00,71.94,72.01,71.88,71.95,7339.0,51.5022,51.5523,51.4593,51.5094,7339.0
2015-12-16 14:45:00,71.95,72.05,71.94,71.98,8181.0,51.5094,51.581,51.5022,51.5309,8181.0
2015-12-16 14:50:00,71.98,72.08,71.95,72.06,8267.0,51.5309,51.6024,51.5094,51.5881,8267.0
2015-12-16 14:55:00,72.08,72.15,72.08,72.08,47309.0,51.6024,51.6526,51.6024,51.6024,47309.0
2015-12-16 15:00:00,72.14,72.19,72.11,72.15,32210.0,51.6454,51.6812,51.6239,51.6526,32210.0
2015-12-16 15:05:00,72.19,72.28,72.16,72.28,27600.0,51.6812,51.7456,51.6597,51.7456,27600.0
2015-12-16 15:10:00,72.27,72.35,72.24,72.32,34949.0,51.7385,51.7957,51.717,51.7743,34949.0
2015-12-16 15:15:00,72.32,72.38,72.25,72.38,15210.0,51.7743,51.8172,51.7241,51.8172,15210.0
2015-12-16 15:20:00,72.35,72.52,72.34,72.5,16191.0,51.7957,51.9174,51.7886,51.9031,16191.0
2015-12-16 15:25:00,72.52,72.65,72.48,72.62,20539.0,51.9174,52.0105,51.8888,51.989,20539.0
2015-12-16 15:30:00,72.62,72.67,72.58,72.67,14458.0,51.989,52.0248,51.9604,52.0248,14458.0
2015-12-16 15:35:00,72.67,72.74,72.62,72.73,20445.0,52.0248,52.0749,51.989,52.0678,20445.0
2015-12-16 15:40:00,72.72,72.75,72.56,72.56,24736.0,52.0606,52.0821,51.9461,51.9461,24736.0
2015-12-16 15:45:00,72.59,72.68,72.57,72.67,63546.0,51.9676,52.032,51.9532,52.0248,63546.0
2015-12-16 15:50:00,72.66,72.72,72.65,72.67,28213.0,52.0177,52.0606,52.0105,52.0248,28213.0
2015-12-16 15:55:00,72.67,72.69,72.55,72.58,65549.0,52.0248,52.0391,51.9389,51.9604,65549.0
2015-12-17 09:30:00,72.79,72.99,72.79,72.91,13483.0,52.1107,52.2539,52.1107,52.1966,13483.0
2015-12-17 09:35:00,72.88,72.95,72.82,72.85,5400.0,52.1752,52.2253,52.1322,52.1537,5400.0
2015-12-17 09:40:00,72.83,72.92,72.76,72.83,4772.0,52.1394,52.2038,52.0893,52.1394,4772.0
2015-12-17 09:45:00,72.83,72.83,72.74,72.79,1500.0,52.1394,52.1394,52.0749,52.1107,1500.0
2015-12-17 09:50:00,72.73,72.77,72.71,72.76,7267.0,52.0678,52.0964,52.0535,52.0893,7267.0
2015-12-17 09:55:00,72.79,72.96,72.79,72.91,2721.0,52.1107,52.2324,52.1107,52.1966,2721.0
2015-12-17 10:00:00,72.89,72.91,72.61,72.62,10024.0,52.1823,52.1966,51.9819,51.989,10024.0
2015-12-17 10:05:00,72.6,72.67,72.58,72.62,25072.0,51.9747,52.0248,51.9604,51.989,25072.0
2015-12-17 10:10:00,72.62,72.71,72.56,72.71,2439.0,51.989,52.0535,51.9461,52.0535,2439.0
2015-12-17 10:15:00,72.77,72.77,72.57,72.6,3900.0,52.0964,52.0964,51.9532,51.9747,3900.0
2015-12-17 10:20:00,72.56,72.66,72.54,72.54,3061.0,51.9461,52.0177,51.9318,51.9318,3061.0
2015-12-17 10:25:00,72.55,72.75,72.53,72.73,6200.0,51.9389,52.0821,51.9246,52.0678,6200.0
2015-12-17 10:30:00,72.77,72.92,72.71,72.75,9220.0,52.0964,52.2038,52.0535,52.0821,9220.0
2015-12-17 10:35:00,72.73,72.8,72.71,72.74,4570.0,52.0678,52.1179,52.0535,52.0749,4570.0
2015-12-17 10:40:00,72.71,72.77,72.7,72.77,4363.0,52.0535,52.0964,52.0463,52.0964,4363.0
2015-12-17 10:45:00,72.78,72.9,72.76,72.82,9605.0,52.1036,52.1895,52.0893,52.1322,9605.0
2015-12-17 10:50:00,72.83,72.84,72.76,72.82,4229.0,52.1394,52.1465,52.0893,52.1322,4229.0
2015-12-17 10:55:00,72.83,72.95,72.81,72.91,5384.0,52.1394,52.2253,52.1251,52.1966,5384.0
2015-12-17 11:00:00,72.89,73.0,72.87,72.98,12936.0,52.1823,52.2611,52.168,52.2468,12936.0
2015-12-17 11:05:00,73.0,73.02,72.92,72.94,4671.0,52.2611,52.2754,52.2038,52.2181,4671.0
2015-12-17 11:10:00,72.95,73.0,72.92,72.97,4332.0,52.2253,52.2611,52.2038,52.2396,4332.0
2015-12-17 11:15:00,72.97,72.97,72.87,72.87,6682.0,52.2396,52.2396,52.168,52.168,6682.0
2015-12-17 11:20:00,72.8,72.87,72.8,72.84,3650.0,52.1179,52.168,52.1179,52.1465,3650.0
2015-12-17 11:25:00,72.84,73.02,72.84,73.02,8393.0,52.1465,52.2754,52.1465,52.2754,8393.0
2015-12-17 11:30:00,73.02,73.1,73.02,73.08,4280.0,52.2754,52.3327,52.2754,52.3183,4280.0
2015-12-17 11:35:00,73.08,73.25,73.08,73.13,24388.0,52.3183,52.4401,52.3183,52.3541,24388.0
2015-12-17 11:40:00,73.13,73.13,73.0,73.04,5687.0,52.3541,52.3541,52.2611,52.2897,5687.0
2015-12-17 11:45:00,73.02,73.1,72.99,73.06,4603.0,52.2754,52.3327,52.2539,52.304,4603.0
2015-12-17 11:50:00,73.07,73.09,72.99,73.01,3260.0,52.3112,52.3255,52.2539,52.2682,3260.0
2015-12-17 11:55:00,73.0,73.06,72.99,73.01,2478.0,52.2611,52.304,52.2539,52.2682,2478.0
2015-12-17 12:00:00,73.03,73.1,73.02,73.06,4636.0,52.2826,52.3327,52.2754,52.304,4636.0
2015-12-17 12:05:00,73.05,73.18,73.04,73.16,3991.0,52.2969,52.3899,52.2897,52.3756,3991.0
2015-12-17 12:10:00,73.16,73.22,73.14,73.22,2750.0,52.3756,52.4186,52.3613,52.4186,2750.0
2015-12-17 12:15:00,73.21,73.28,73.21,73.25,3569.0,52.4114,52.4615,52.4114,52.4401,3569.0
2015-12-17 12:20:00,73.24,73.24,73.15,73.2,4168.0,52.4329,52.4329,52.3685,52.4043,4168.0
2015-12-17 12:25:00,73.18,73.21,73.09,73.13,4784.0,52.3899,52.4114,52.3255,52.3541,4784.0
2015-12-17 12:30:00,73.14,73.18,73.1,73.16,2889.0,52.3613,52.3899,52.3327,52.3756,2889.0
2015-12-17 12:35:00,73.12,73.13,73.04,73.06,9701.0,52.347,52.3541,52.2897,52.304,9701.0
2015-12-17 12:40:00,73.03,73.04,72.97,73.04,2923.0,52.2826,52.2897,52.2396,52.2897,2923.0
2015-12-17 12:45:00,73.08,73.1,73.04,73.04,9429.0,52.3183,52.3327,52.2897,52.2897,9429.0
2015-12-17 12:50:00,73.05,73.14,73.04,73.12,2100.0,52.2969,52.3613,52.2897,52.347,2100.0
2015-12-17 12:55:00,73.12,73.18,73.07,73.18,4319.0,52.347,52.3899,52.3112,52.3899,4319.0
2015-12-17 13:00:00,73.2,73.32,73.18,73.32,4369.0,52.4043,52.4902,52.3899,52.4902,4369.0
2015-12-17 13:05:00,73.32,73.32,73.28,73.31,4187.0,52.4902,52.4902,52.4615,52.483,4187.0
2015-12-17 13:10:00,73.3,73.38,73.26,73.37,4019.0,52.4758,52.5331,52.4472,52.526,4019.0
2015-12-17 13:15:00,73.38,73.42,73.36,73.38,4064.0,52.5331,52.5618,52.5188,52.5331,4064.0
2015-12-17 13:20:00,73.38,73.43,73.35,73.43,4957.0,52.5331,52.5689,52.5116,52.5689,4957.0
2015-12-17 13:25:00,73.44,73.44,73.4,73.43,3925.0,52.5761,52.5761,52.5474,52.5689,3925.0
2015-12-17 13:30:00,73.42,73.55,73.39,73.5,9892.0,52.5618,52.6548,52.5403,52.619,9892.0
2015-12-17 13:35:00,73.52,73.77,73.52,73.77,27787.0,52.6333,52.8123,52.6333,52.8123,27787.0
2015-12-17 13:40:00,73.78,73.8,73.69,73.72,9314.0,52.8195,52.8338,52.7551,52.7765,9314.0
2015-12-17 13:45:00,73.72,73.82,73.71,73.77,7107.0,52.7765,52.8481,52.7694,52.8123,7107.0
2015-12-17 13:50:00,73.76,73.86,73.75,73.86,7652.0,52.8052,52.8768,52.798,52.8768,7652.0
2015-12-17 13:55:00,73.86,73.94,73.85,73.9,6558.0,52.8768,52.934,52.8696,52.9054,6558.0
2015-12-17 14:00:00,73.9,73.94,73.85,73.94,12568.0,52.9054,52.934,52.8696,52.934,12568.0
2015-12-17 14:05:00,73.91,74.06,73.91,74.05,29066.0,52.9125,53.0199,52.9125,53.0128,29066.0
2015-12-17 14:10:00,74.05,74.19,74.03,74.18,31683.0,53.0128,53.113,52.9985,53.1058,31683.0
2015-12-17 14:15:00,74.17,74.33,74.14,74.33,15951.0,53.0987,53.2132,53.0772,53.2132,15951.0
2015-12-17 14:20:00,74.29,74.35,74.27,74.3,9479.0,53.1846,53.2275,53.1703,53.1918,9479.0
2015-12-17 14:25:00,74.3,74.4,74.19,74.19,10039.0,53.1918,53.2633,53.113,53.113,10039.0
2015-12-17 14:30:00,74.17,74.25,74.11,74.16,13088.0,53.0987,53.156,53.0557,53.0915,13088.0
2015-12-17 14:35:00,74.14,74.14,73.99,74.06,10952.0,53.0772,53.0772,52.9698,53.0199,10952.0
2015-12-17 14:40:00,74.06,74.14,73.96,74.07,36808.0,53.0199,53.0772,52.9483,53.0271,36808.0
2015-12-17 14:45:00,74.08,74.15,73.98,73.99,42089.0,53.0343,53.0844,52.9627,52.9698,42089.0
2015-12-17 14:50:00,73.97,74.08,73.9,73.92,20192.0,52.9555,53.0343,52.9054,52.9197,20192.0
2015-12-17 14:55:00,73.94,74.03,73.93,73.98,8270.0,52.934,52.9985,52.9269,52.9627,8270.0
2015-12-17 15:00:00,73.98,73.99,73.88,73.88,15275.0,52.9627,52.9698,52.8911,52.8911,15275.0
2015-12-17 15:05:00,73.89,73.99,73.85,73.95,14646.0,52.8982,52.9698,52.8696,52.9412,14646.0
2015-12-17 15:10:00,73.95,74.04,73.95,74.02,9738.0,52.9412,53.0056,52.9412,52.9913,9738.0
2015-12-17 15:15:00,74.02,74.08,74.0,74.03,17598.0,52.9913,53.0343,52.977,52.9985,17598.0
2015-12-17 15:20:00,74.02,74.07,73.99,74.02,16504.0,52.9913,53.0271,52.9698,52.9913,16504.0
2015-12-17 15:25:00,74.02,74.11,74.0,74.11,17844.0,52.9913,53.0557,52.977,53.0557,17844.0
2015-12-17 15:30:00,74.1,74.15,74.01,74.15,20239.0,53.0486,53.0844,52.9841,53.0844,20239.0
2015-12-17 15:35:00,74.13,74.17,74.05,74.05,18728.0,53.07,53.0987,53.0128,53.0128,18728.0
2015-12-17 15:40:00,74.04,74.08,73.99,74.03,32220.0,53.0056,53.0343,52.9698,52.9985,32220.0
2015-12-17 15:45:00,74.02,74.08,73.94,74.05,53809.0,52.9913,53.0343,52.934,53.0128,53809.0
2015-12-17 15:50:00,74.05,74.05,73.97,74.02,39838.0,53.0128,53.0128,52.9555,52.9913,39838.0
2015-12-17 15:55:00,74.01,74.03,73.87,73.92,107660.0,52.9841,52.9985,52.8839,52.9197,107660.0
2015-12-18 09:30:00,73.87,75.0,73.87,74.7,115672.0,52.8839,53.6929,52.8839,53.4781,115672.0
2015-12-18 09:35:00,74.64,74.92,74.52,74.6,43862.0,53.4352,53.6356,53.3493,53.4065,43862.0
2015-12-18 09:40:00,74.56,74.75,74.33,74.39,40688.0,53.3779,53.5139,53.2132,53.2562,40688.0
2015-12-18 09:45:00,74.38,74.38,74.19,74.24,16813.0,53.249,53.249,53.113,53.1488,16813.0
2015-12-18 09:50:00,74.23,74.23,74.01,74.05,24183.0,53.1416,53.1416,52.9841,53.0128,24183.0
2015-12-18 09:55:00,74.07,74.33,74.07,74.3,28185.0,53.0271,53.2132,53.0271,53.1918,28185.0
2015-12-18 10:00:00,74.26,74.34,74.24,74.32,44473.0,53.1631,53.2204,53.1488,53.2061,44473.0
2015-12-18 10:05:00,74.28,74.38,74.25,74.36,37609.0,53.1774,53.249,53.156,53.2347,37609.0
2015-12-18 10:10:00,74.34,74.52,74.34,74.44,23777.0,53.2204,53.3493,53.2204,53.292,23777.0
2015-12-18 10:15:00,74.44,74.61,74.44,74.56,29752.0,53.292,53.4137,53.292,53.3779,29752.0
2015-12-18 10:20:00,74.55,74.66,74.53,74.62,33363.0,53.3707,53.4495,53.3564,53.4208,33363.0
2015-12-18 10:25:00,74.62,74.64,74.54,74.54,28823.0,53.4208,53.4352,53.3636,53.3636,28823.0
2015-12-18 10:30:00,74.53,74.57,74.45,74.5,13876.0,53.3564,53.385,53.2991,53.3349,13876.0
2015-12-18 10:35:00,74.48,74.55,74.48,74.5,15893.0,53.3206,53.3707,53.3206,53.3349,15893.0
2015-12-18 10:40:00,74.48,74.52,74.43,74.43,27183.0,53.3206,53.3493,53.2848,53.2848,27183.0
2015-12-18 10:45:00,74.44,74.56,74.42,74.53,31194.0,53.292,53.3779,53.2777,53.3564,31194.0
2015-12-18 10:50:00,74.57,74.62,74.52,74.61,31762.0,53.385,53.4208,53.3493,53.4137,31762.0
2015-12-18 10:55:00,74.63,74.75,74.61,74.73,9197.0,53.428,53.5139,53.4137,53.4996,9197.0
2015-12-18 11:00:00,74.73,74.73,74.51,74.52,29871.0,53.4996,53.4996,53.3421,53.3493,29871.0
2015-12-18 11:05:00,74.5,74.55,74.48,74.55,62780.0,53.3349,53.3707,53.3206,53.3707,62780.0
2015-12-18 11:10:00,74.55,74.69,74.54,74.62,27636.0,53.3707,53.471,53.3636,53.4208,27636.0
2015-12-18 11:15:00,74.61,74.68,74.59,74.68,17018.0,53.4137,53.4638,53.3994,53.4638,17018.0
2015-12-18 11:20:00,74.67,74.73,74.67,74.71,15800.0,53.4566,53.4996,53.4566,53.4853,15800.0
2015-12-18 11:25:00,74.7,74.74,74.69,74.71,15200.0,53.4781,53.5068,53.471,53.4853,15200.0
2015-12-18 11:30:00,74.7,74.77,74.7,74.73,13892.0,53.4781,53.5282,53.4781,53.4996,13892.0
2015-12-18 11:35:00,74.74,74.77,74.69,74.76,13383.0,53.5068,53.5282,53.471,53.5211,13383.0
2015-12-18 11:40:00,74.76,74.76,74.68,74.71,30372.0,53.5211,53.5211,53.4638,53.4853,30372.0
2015-12-18 11:45:00,74.72,74.78,74.7,74.76,30239.0,53.4924,53.5354,53.4781,53.5211,30239.0
2015-12-18 11:50:00,74.77,74.79,74.73,74.74,27924.0,53.5282,53.5425,53.4996,53.5068,27924.0
2015-12-18 11:55:00,74.75,74.77,74.71,74.74,20800.0,53.5139,53.5282,53.4853,53.5068,20800.0
2015-12-18 12:00:00,74.73,74.77,74.73,74.73,20328.0,53.4996,53.5282,53.4996,53.4996,20328.0
2015-12-18 12:05:00,74.73,74.79,74.7,74.75,11370.0,53.4996,53.5425,53.4781,53.5139,11370.0
2015-12-18 12:10:00,74.75,74.89,74.74,74.89,21766.0,53.5139,53.6141,53.5068,53.6141,21766.0
2015-12-18 12:15:00,74.89,74.91,74.79,74.8,22945.0,53.6141,53.6285,53.5425,53.5497,22945.0
2015-12-18 12:20:00,74.8,74.88,74.79,74.87,19402.0,53.5497,53.607,53.5425,53.5998,19402.0
2015-12-18 12:25:00,74.88,74.99,74.87,74.99,19063.0,53.607,53.6857,53.5998,53.6857,19063.0
2015-12-18 12:30:00,74.98,75.13,74.97,75.02,36077.0,53.6786,53.786,53.6714,53.7072,36077.0
2015-12-18 12:35:00,75.02,75.04,74.99,75.01,17102.0,53.7072,53.7215,53.6857,53.7,17102.0
2015-12-18 12:40:00,74.99,75.04,74.99,75.0,18604.0,53.6857,53.7215,53.6857,53.6929,18604.0
2015-12-18 12:45:00,75.0,75.07,75.0,75.03,16402.0,53.6929,53.743,53.6929,53.7144,16402.0
2015-12-18 12:50:00,75.04,75.08,74.98,75.0,73148.0,53.7215,53.7502,53.6786,53.6929,73148.0
2015-12-18 12:55:00,75.0,75.04,74.98,75.0,37220.0,53.6929,53.7215,53.6786,53.6929,37220.0
2015-12-18 13:00:00,75.0,75.03,74.98,74.99,31249.0,53.6929,53.7144,53.6786,53.6857,31249.0
2015-12-18 13:05:00,74.99,75.09,74.99,75.04,25364.0,53.6857,53.7573,53.6857,53.7215,25364.0
2015-12-18 13:10:00,75.04,75.04,74.99,75.0,68824.0,53.7215,53.7215,53.6857,53.6929,68824.0
2015-12-18 13:15:00,75.0,75.05,74.97,75.0,37929.0,53.6929,53.7287,53.6714,53.6929,37929.0
2015-12-18 13:20:00,75.01,75.08,74.99,75.03,24869.0,53.7,53.7502,53.6857,53.7144,24869.0
2015-12-18 13:25:00,75.04,75.07,75.02,75.07,11386.0,53.7215,53.743,53.7072,53.743,11386.0
2015-12-18 13:30:00,75.07,75.11,75.04,75.11,11271.0,53.743,53.7716,53.7215,53.7716,11271.0
2015-12-18 13:35:00,75.12,75.19,75.12,75.17,13671.0,53.7788,53.8289,53.7788,53.8146,13671.0
2015-12-18 13:40:00,75.16,75.27,75.16,75.25,19280.0,53.8074,53.8862,53.8074,53.8719,19280.0
2015-12-18 13:45:00,75.25,75.28,75.17,75.17,27692.0,53.8719,53.8933,53.8146,53.8146,27692.0
2015-12-18 13:50:00,75.19,75.2,75.04,75.04,16878.0,53.8289,53.8361,53.7215,53.7215,16878.0
2015-12-18 13:55:00,75.04,75.06,74.97,74.97,20339.0,53.7215,53.7358,53.6714,53.6714,20339.0
2015-12-18 14:00:00,74.97,75.04,74.97,75.02,43423.0,53.6714,53.7215,53.6714,53.7072,43423.0
2015-12-18 14:05:00,75.01,75.04,75.0,75.02,22746.0,53.7,53.7215,53.6929,53.7072,22746.0
2015-12-18 14:10:00,75.03,75.13,75.01,75.03,27613.0,53.7144,53.786,53.7,53.7144,27613.0
2015-12-18 14:15:00,75.04,75.06,75.01,75.02,10190.0,53.7215,53.7358,53.7,53.7072,10190.0
2015-12-18 14:20:00,75.02,75.1,75.02,75.07,19774.0,53.7072,53.7645,53.7072,53.743,19774.0
2015-12-18 14:25:00,75.08,75.08,75.0,75.01,22416.0,53.7502,53.7502,53.6929,53.7,22416.0
2015-12-18 14:30:00,75.01,75.09,75.01,75.05,18672.0,53.7,53.7573,53.7,53.7287,18672.0
2015-12-18 14:35:00,75.05,75.06,74.97,75.04,34008.0,53.7287,53.7358,53.6714,53.7215,34008.0
2015-12-18 14:40:00,75.05,75.05,74.97,74.98,22779.0,53.7287,53.7287,53.6714,53.6786,22779.0
2015-12-18 14:45:00,74.98,75.01,74.94,74.96,16022.0,53.6786,53.7,53.6499,53.6643,16022.0
2015-12-18 14:50:00,74.97,74.97,74.8,74.82,22987.0,53.6714,53.6714,53.5497,53.564,22987.0
2015-12-18 14:55:00,74.83,74.83,74.72,74.76,52218.0,53.5712,53.5712,53.4924,53.5211,52218.0
2015-12-18 15:00:00,74.75,74.85,74.74,74.82,44032.0,53.5139,53.5855,53.5068,53.564,44032.0
2015-12-18 15:05:00,74.82,75.04,74.81,74.98,52728.0,53.564,53.7215,53.5569,53.6786,52728.0
2015-12-18 15:10:00,74.98,75.02,74.92,75.0,30924.0,53.6786,53.7072,53.6356,53.6929,30924.0
2015-12-18 15:15:00,75.0,75.02,74.9,74.98,51202.0,53.6929,53.7072,53.6213,53.6786,51202.0
2015-12-18 15:20:00,74.97,75.01,74.93,74.98,38460.0,53.6714,53.7,53.6428,53.6786,38460.0
2015-12-18 15:25:00,74.99,75.07,74.99,75.04,26593.0,53.6857,53.743,53.6857,53.7215,26593.0
2015-12-18 15:30:00,75.05,75.09,75.0,75.02,32800.0,53.7287,53.7573,53.6929,53.7072,32800.0
2015-12-18 15:35:00,75.02,75.04,74.97,75.02,43714.0,53.7072,53.7215,53.6714,53.7072,43714.0
2015-12-18 15:40:00,75.02,75.03,74.93,75.0,43311.0,53.7072,53.7144,53.6428,53.6929,43311.0
2015-12-18 15:45:00,75.0,75.0,74.87,74.95,99895.0,53.6929,53.6929,53.5998,53.6571,99895.0
2015-12-18 15:50:00,74.93,75.04,74.91,74.95,147950.0,53.6428,53.7215,53.6285,53.6571,147950.0
2015-12-18 15:55:00,74.94,74.95,74.77,74.78,151298.0,53.6499,53.6571,53.5282,53.5354,151298.0
2015-12-21 09:30:00,75.24,75.25,74.97,75.14,11489.0,53.8647,53.8719,53.6714,53.7931,11489.0
2015-12-21 09:35:00,75.22,75.45,75.05,75.08,13042.0,53.8504,54.015,53.7287,53.7502,13042.0
2015-12-21 09:40:00,75.08,75.25,75.05,75.19,7497.0,53.7502,53.8719,53.7287,53.8289,7497.0
2015-12-21 09:45:00,75.13,75.34,75.13,75.19,12600.0,53.786,53.9363,53.786,53.8289,12600.0
2015-12-21 09:50:00,75.16,75.24,75.14,75.23,10641.0,53.8074,53.8647,53.7931,53.8575,10641.0
2015-12-21 09:55:00,75.24,75.27,75.15,75.27,7325.0,53.8647,53.8862,53.8003,53.8862,7325.0
2015-12-21 10:00:00,75.29,75.35,75.15,75.15,8668.0,53.9005,53.9435,53.8003,53.8003,8668.0
2015-12-21 10:05:00,75.15,75.26,75.14,75.25,9514.0,53.8003,53.879,53.7931,53.8719,9514.0
2015-12-21 10:10:00,75.24,75.29,75.12,75.18,13225.0,53.8647,53.9005,53.7788,53.8217,13225.0
2015-12-21 10:15:00,75.17,75.23,75.13,75.19,6302.0,53.8146,53.8575,53.786,53.8289,6302.0
2015-12-21 10:20:00,75.17,75.35,75.17,75.35,6258.0,53.8146,53.9435,53.8146,53.9435,6258.0
2015-12-21 10:25:00,75.31,75.53,75.25,75.53,6584.0,53.9148,54.0723,53.8719,54.0723,6584.0
2015-12-21 10:30:00,75.52,75.59,75.48,75.53,13691.0,54.0652,54.1153,54.0365,54.0723,13691.0
2015-12-21 10:35:00,75.54,75.69,75.53,75.66,21044.0,54.0795,54.1869,54.0723,54.1654,21044.0
2015-12-21 10:40:00,75.66,75.79,75.65,75.73,7360.0,54.1654,54.2585,54.1582,54.2155,7360.0
2015-12-21 10:45:00,75.75,75.8,75.65,75.65,7809.0,54.2298,54.2656,54.1582,54.1582,7809.0
2015-12-21 10:50:00,75.68,75.72,75.61,75.64,10347.0,54.1797,54.2083,54.1296,54.1511,10347.0
2015-12-21 10:55:00,75.67,75.69,75.51,75.51,14725.0,54.1725,54.1869,54.058,54.058,14725.0
2015-12-21 11:00:00,75.48,75.53,75.45,75.48,6043.0,54.0365,54.0723,54.015,54.0365,6043.0
2015-12-21 11:05:00,75.48,75.6,75.45,75.49,27917.0,54.0365,54.1224,54.015,54.0437,27917.0
2015-12-21 11:10:00,75.51,75.55,75.48,75.51,14938.0,54.058,54.0866,54.0365,54.058,14938.0
2015-12-21 11:15:00,75.51,75.57,75.5,75.56,41283.0,54.058,54.101,54.0508,54.0938,41283.0
2015-12-21 11:20:00,75.56,75.6,75.54,75.58,23326.0,54.0938,54.1224,54.0795,54.1081,23326.0
2015-12-21 11:25:00,75.56,75.57,75.45,75.53,15089.0,54.0938,54.101,54.015,54.0723,15089.0
2015-12-21 11:30:00,75.53,75.53,75.41,75.45,52723.0,54.0723,54.0723,53.9864,54.015,52723.0
2015-12-21 11:35:00,75.45,75.55,75.42,75.49,13530.0,54.015,54.0866,53.9936,54.0437,13530.0
2015-12-21 11:40:00,75.5,75.5,75.43,75.48,45693.0,54.0508,54.0508,54.0007,54.0365,45693.0
2015-12-21 11:45:00,75.49,75.49,75.39,75.43,4816.0,54.0437,54.0437,53.9721,54.0007,4816.0
2015-12-21 11:50:00,75.4,75.48,75.38,75.48,10443.0,53.9792,54.0365,53.9649,54.0365,10443.0
2015-12-21 11:55:00,75.45,75.5,75.44,75.45,14708.0,54.015,54.0508,54.0079,54.015,14708.0
2015-12-21 12:00:00,75.46,75.46,75.32,75.32,7571.0,54.0222,54.0222,53.922,53.922,7571.0
2015-12-21 12:05:00,75.34,75.35,75.14,75.14,55064.0,53.9363,53.9435,53.7931,53.7931,55064.0
2015-12-21 12:10:00,75.13,75.22,75.11,75.18,13808.0,53.786,53.8504,53.7716,53.8217,13808.0
2015-12-21 12:15:00,75.2,75.22,75.04,75.08,27357.0,53.8361,53.8504,53.7215,53.7502,27357.0
2015-12-21 12:20:00,75.08,75.15,75.03,75.13,10540.0,53.7502,53.8003,53.7144,53.786,10540.0
2015-12-21 12:25:00,75.12,75.14,75.09,75.09,4398.0,53.7788,53.7931,53.7573,53.7573,4398.0
2015-12-21 12:30:00,75.12,75.12,75.05,75.1,4886.0,53.7788,53.7788,53.7287,53.7645,4886.0
2015-12-21 12:35:00,75.1,75.13,75.04,75.04,4600.0,53.7645,53.786,53.7215,53.7215,4600.0
2015-12-21 12:40:00,75.08,75.09,74.97,75.02,19585.0,53.7502,53.7573,53.6714,53.7072,19585.0
2015-12-21 12:45:00,75.02,75.05,74.98,75.04,27016.0,53.7072,53.7287,53.6786,53.7215,27016.0
2015-12-21 12:50:00,75.03,75.07,75.01,75.05,8037.0,53.7144,53.743,53.7,53.7287,8037.0
2015-12-21 12:55:00,75.05,75.22,75.05,75.15,16114.0,53.7287,53.8504,53.7287,53.8003,16114.0
2015-12-21 13:00:00,75.13,75.26,75.1,75.13,21732.0,53.786,53.879,53.7645,53.786,21732.0
2015-12-21 13:05:00,75.13,75.14,75.08,75.12,17598.0,53.786,53.7931,53.7502,53.7788,17598.0
2015-12-21 13:10:00,75.13,75.18,75.09,75.15,9129.0,53.786,53.8217,53.7573,53.8003,9129.0
2015-12-21 13:15:00,75.15,75.21,75.14,75.17,7640.0,53.8003,53.8432,53.7931,53.8146,7640.0
2015-12-21 13:20:00,75.16,75.21,75.16,75.2,9179.0,53.8074,53.8432,53.8074,53.8361,9179.0
2015-12-21 13:25:00,75.2,75.21,75.18,75.21,7769.0,53.8361,53.8432,53.8217,53.8432,7769.0
2015-12-21 13:30:00,75.2,75.26,75.19,75.25,10281.0,53.8361,53.879,53.8289,53.8719,10281.0
2015-12-21 13:35:00,75.27,75.28,75.22,75.27,12555.0,53.8862,53.8933,53.8504,53.8862,12555.0
2015-12-21 13:40:00,75.27,75.28,75.15,75.15,12673.0,53.8862,53.8933,53.8003,53.8003,12673.0
2015-12-21 13:45:00,75.15,75.15,75.1,75.1,6758.0,53.8003,53.8003,53.7645,53.7645,6758.0
2015-12-21 13:50:00,75.11,75.13,75.05,75.07,8928.0,53.7716,53.786,53.7287,53.743,8928.0
2015-12-21 13:55:00,75.08,75.1,75.06,75.06,8400.0,53.7502,53.7645,53.7358,53.7358,8400.0
2015-12-21 14:00:00,75.06,75.11,74.98,74.98,10241.0,53.7358,53.7716,53.6786,53.6786,10241.0
2015-12-21 14:05:00,74.99,75.0,74.94,74.95,5178.0,53.6857,53.6929,53.6499,53.6571,5178.0
2015-12-21 14:10:00,74.95,74.96,74.85,74.86,11651.0,53.6571,53.6643,53.5855,53.5927,11651.0
2015-12-21 14:15:00,74.85,74.86,74.74,74.74,26478.0,53.5855,53.5927,53.5068,53.5068,26478.0
2015-12-21 14:20:00,74.74,74.78,74.69,74.76,61551.0,53.5068,53.5354,53.471,53.5211,61551.0
2015-12-21 14:25:00,74.75,74.82,74.64,74.66,25458.0,53.5139,53.564,53.4352,53.4495,25458.0
2015-12-21 14:30:00,74.67,74.71,74.66,74.69,17226.0,53.4566,53.4853,53.4495,53.471,17226.0
2015-12-21 14:35:00,74.68,74.77,74.68,74.7,12292.0,53.4638,53.5282,53.4638,53.4781,12292.0
2015-12-21 14:40:00,74.69,74.75,74.69,74.75,10437.0,53.471,53.5139,53.471,53.5139,10437.0
2015-12-21 14:45:00,74.75,74.8,74.72,74.75,13850.0,53.5139,53.5497,53.4924,53.5139,13850.0
2015-12-21 14:50:00,74.77,74.87,74.77,74.84,15975.0,53.5282,53.5998,53.5282,53.5783,15975.0
2015-12-21 14:55:00,74.84,74.9,74.82,74.9,8801.0,53.5783,53.6213,53.564,53.6213,8801.0
2015-12-21 15:00:00,74.89,74.91,74.84,74.87,11051.0,53.6141,53.6285,53.5783,53.5998,11051.0
2015-12-21 15:05:00,74.88,74.89,74.81,74.85,10856.0,53.607,53.6141,53.5569,53.5855,10856.0
2015-12-21 15:10:00,74.85,74.94,74.82,74.93,13560.0,53.5855,53.6499,53.564,53.6428,13560.0
2015-12-21 15:15:00,74.92,74.98,74.92,74.97,12382.0,53.6356,53.6786,53.6356,53.6714,12382.0
2015-12-21 15:20:00,74.96,75.0,74.94,74.97,8800.0,53.6643,53.6929,53.6499,53.6714,8800.0
2015-12-21 15:25:00,74.97,75.07,74.95,75.05,16169.0,53.6714,53.743,53.6571,53.7287,16169.0
2015-12-21 15:30:00,75.07,75.09,75.03,75.04,16077.0,53.743,53.7573,53.7144,53.7215,16077.0
2015-12-21 15:35:00,75.03,75.08,74.98,75.06,11810.0,53.7144,53.7502,53.6786,53.7358,11810.0
2015-12-21 15:40:00,75.06,75.11,75.05,75.06,23281.0,53.7358,53.7716,53.7287,53.7358,23281.0
2015-12-21 15:45:00,75.07,75.18,75.07,75.13,25698.0,53.743,53.8217,53.743,53.786,25698.0
2015-12-21 15:50:00,75.14,75.18,75.08,75.14,30384.0,53.7931,53.8217,53.7502,53.7931,30384.0
2015-12-21 15:55:00,75.13,75.25,75.1,75.21,115237.0,53.786,53.8719,53.7645,53.8432,115237.0
2015-12-22 09:30:00,75.2,75.64,75.03,75.58,19747.0,53.8361,54.1511,53.7144,54.1081,19747.0
2015-12-22 09:35:00,75.57,75.77,75.35,75.63,11523.0,54.101,54.2441,53.9435,54.1439,11523.0
2015-12-22 09:40:00,75.63,75.63,75.43,75.61,14760.0,54.1439,54.1439,54.0007,54.1296,14760.0
2015-12-22 09:45:00,75.68,75.68,75.51,75.62,10090.0,54.1797,54.1797,54.058,54.1367,10090.0
2015-12-22 09:50:00,75.63,75.8,75.55,75.63,11253.0,54.1439,54.2656,54.0866,54.1439,11253.0
2015-12-22 09:55:00,75.64,75.66,75.49,75.53,13266.0,54.1511,54.1654,54.0437,54.0723,13266.0
2015-12-22 10:00:00,75.53,75.66,75.53,75.61,7625.0,54.0723,54.1654,54.0723,54.1296,7625.0
2015-12-22 10:05:00,75.62,75.73,75.55,75.68,9870.0,54.1367,54.2155,54.0866,54.1797,9870.0
2015-12-22 10:10:00,75.72,75.76,75.62,75.62,7847.0,54.2083,54.237,54.1367,54.1367,7847.0
2015-12-22 10:15:00,75.62,75.64,75.41,75.52,14534.0,54.1367,54.1511,53.9864,54.0652,14534.0
2015-12-22 10:20:00,75.5,75.56,75.46,75.5,7541.0,54.0508,54.0938,54.0222,54.0508,7541.0
2015-12-22 10:25:00,75.5,75.54,75.45,75.46,5193.0,54.0508,54.0795,54.015,54.0222,5193.0
2015-12-22 10:30:00,75.46,75.5,75.41,75.48,3727.0,54.0222,54.0508,53.9864,54.0365,3727.0
2015-12-22 10:35:00,75.48,75.49,75.41,75.43,14516.0,54.0365,54.0437,53.9864,54.0007,14516.0
2015-12-22 10:40:00,75.41,75.46,75.38,75.39,6104.0,53.9864,54.0222,53.9649,53.9721,6104.0
2015-12-22 10:45:00,75.39,75.44,75.37,75.37,4172.0,53.9721,54.0079,53.9578,53.9578,4172.0
2015-12-22 10:50:00,75.36,75.46,75.36,75.45,5039.0,53.9506,54.0222,53.9506,54.015,5039.0
2015-12-22 10:55:00,75.45,75.46,75.36,75.4,12667.0,54.015,54.0222,53.9506,53.9792,12667.0
2015-12-22 11:00:00,75.46,75.52,75.41,75.45,4445.0,54.0222,54.0652,53.9864,54.015,4445.0
2015-12-22 11:05:00,75.44,75.47,75.4,75.41,3198.0,54.0079,54.0294,53.9792,53.9864,3198.0
2015-12-22 11:10:00,75.4,75.41,75.33,75.34,6029.0,53.9792,53.9864,53.9291,53.9363,6029.0
2015-12-22 11:15:00,75.33,75.36,75.23,75.26,6063.0,53.9291,53.9506,53.8575,53.879,6063.0
2015-12-22 11:20:00,75.24,75.27,75.15,75.25,11124.0,53.8647,53.8862,53.8003,53.8719,11124.0
2015-12-22 11:25:00,75.24,75.36,75.23,75.34,3228.0,53.8647,53.9506,53.8575,53.9363,3228.0
2015-12-22 11:30:00,75.34,75.41,75.32,75.32,3800.0,53.9363,53.9864,53.922,53.922,3800.0
2015-12-22 11:35:00,75.31,75.47,75.3,75.4,6012.0,53.9148,54.0294,53.9077,53.9792,6012.0
2015-12-22 11:40:00,75.4,75.44,75.37,75.37,3400.0,53.9792,54.0079,53.9578,53.9578,3400.0
2015-12-22 11:45:00,75.35,75.36,75.27,75.3,4199.0,53.9435,53.9506,53.8862,53.9077,4199.0
2015-12-22 11:50:00,75.31,75.34,75.27,75.3,9610.0,53.9148,53.9363,53.8862,53.9077,9610.0
2015-12-22 11:55:00,75.31,75.33,75.24,75.32,3400.0,53.9148,53.9291,53.8647,53.922,3400.0
2015-12-22 12:00:00,75.34,75.38,75.22,75.29,16929.0,53.9363,53.9649,53.8504,53.9005,16929.0
2015-12-22 12:05:00,75.28,75.28,75.18,75.23,4329.0,53.8933,53.8933,53.8217,53.8575,4329.0
2015-12-22 12:10:00,75.24,75.28,75.17,75.22,6800.0,53.8647,53.8933,53.8146,53.8504,6800.0
2015-12-22 12:15:00,75.23,75.29,75.21,75.25,5982.0,53.8575,53.9005,53.8432,53.8719,5982.0
2015-12-22 12:20:00,75.25,75.25,75.17,75.2,6565.0,53.8719,53.8719,53.8146,53.8361,6565.0
2015-12-22 12:25:00,75.23,75.25,75.17,75.23,10763.0,53.8575,53.8719,53.8146,53.8575,10763.0
2015-12-22 12:30:00,75.23,75.3,75.21,75.3,2500.0,53.8575,53.9077,53.8432,53.9077,2500.0
2015-12-22 12:35:00,75.31,75.34,75.28,75.31,54978.0,53.9148,53.9363,53.8933,53.9148,54978.0
2015-12-22 12:40:00,75.33,75.41,75.31,75.39,3808.0,53.9291,53.9864,53.9148,53.9721,3808.0
2015-12-22 12:45:00,75.41,75.51,75.41,75.5,3500.0,53.9864,54.058,53.9864,54.0508,3500.0
2015-12-22 12:50:00,75.53,75.57,75.49,75.53,2944.0,54.0723,54.101,54.0437,54.0723,2944.0
2015-12-22 12:55:00,75.57,75.71,75.57,75.71,2000.0,54.101,54.2012,54.101,54.2012,2000.0
2015-12-22 13:00:00,75.71,75.71,75.61,75.65,4449.0,54.2012,54.2012,54.1296,54.1582,4449.0
2015-12-22 13:05:00,75.62,75.65,75.59,75.59,6383.0,54.1367,54.1582,54.1153,54.1153,6383.0
2015-12-22 13:10:00,75.54,75.59,75.46,75.53,6131.0,54.0795,54.1153,54.0222,54.0723,6131.0
2015-12-22 13:15:00,75.53,75.62,75.51,75.62,4000.0,54.0723,54.1367,54.058,54.1367,4000.0
2015-12-22 13:20:00,75.62,75.62,75.56,75.6,4276.0,54.1367,54.1367,54.0938,54.1224,4276.0
2015-12-22 13:25:00,75.58,75.67,75.58,75.64,4646.0,54.1081,54.1725,54.1081,54.1511,4646.0
2015-12-22 13:30:00,75.62,75.64,75.48,75.54,4889.0,54.1367,54.1511,54.0365,54.0795,4889.0
2015-12-22 13:35:00,75.53,75.55,75.45,75.48,9339.0,54.0723,54.0866,54.015,54.0365,9339.0
2015-12-22 13:40:00,75.5,75.5,75.4,75.47,5557.0,54.0508,54.0508,53.9792,54.0294,5557.0
2015-12-22 13:45:00,75.5,75.61,75.5,75.56,5036.0,54.0508,54.1296,54.0508,54.0938,5036.0
2015-12-22 13:50:00,75.53,75.59,75.53,75.56,13131.0,54.0723,54.1153,54.0723,54.0938,13131.0
2015-12-22 13:55:00,75.56,75.58,75.48,75.53,10762.0,54.0938,54.1081,54.0365,54.0723,10762.0
2015-12-22 14:00:00,75.53,75.55,75.46,75.49,17217.0,54.0723,54.0866,54.0222,54.0437,17217.0
2015-12-22 14:05:00,75.51,75.51,75.35,75.38,36745.0,54.058,54.058,53.9435,53.9649,36745.0
2015-12-22 14:10:00,75.38,75.43,75.34,75.4,7583.0,53.9649,54.0007,53.9363,53.9792,7583.0
2015-12-22 14:15:00,75.4,75.46,75.37,75.46,8804.0,53.9792,54.0222,53.9578,54.0222,8804.0
2015-12-22 14:20:00,75.44,75.51,75.42,75.46,13261.0,54.0079,54.058,53.9936,54.0222,13261.0
2015-12-22 14:25:00,75.46,75.47,75.39,75.4,19585.0,54.0222,54.0294,53.9721,53.9792,19585.0
2015-12-22 14:30:00,75.4,75.48,75.37,75.38,23128.0,53.9792,54.0365,53.9578,53.9649,23128.0
2015-12-22 14:35:00,75.39,75.44,75.35,75.38,8234.0,53.9721,54.0079,53.9435,53.9649,8234.0
2015-12-22 14:40:00,75.38,75.41,75.31,75.41,9679.0,53.9649,53.9864,53.9148,53.9864,9679.0
2015-12-22 14:45:00,75.42,75.47,75.32,75.36,18131.0,53.9936,54.0294,53.922,53.9506,18131.0
2015-12-22 14:50:00,75.35,75.36,75.29,75.29,8959.0,53.9435,53.9506,53.9005,53.9005,8959.0
2015-12-22 14:55:00,75.29,75.34,75.27,75.34,9799.0,53.9005,53.9363,53.8862,53.9363,9799.0
2015-12-22 15:00:00,75.34,75.36,75.29,75.34,15661.0,53.9363,53.9506,53.9005,53.9363,15661.0
2015-12-22 15:05:00,75.34,75.36,75.26,75.27,12543.0,53.9363,53.9506,53.879,53.8862,12543.0
2015-12-22 15:10:00,75.28,75.33,75.22,75.32,20717.0,53.8933,53.9291,53.8504,53.922,20717.0
2015-12-22 15:15:00,75.32,75.41,75.3,75.41,30123.0,53.922,53.9864,53.9077,53.9864,30123.0
2015-12-22 15:20:00,75.43,75.48,75.39,75.48,13165.0,54.0007,54.0365,53.9721,54.0365,13165.0
2015-12-22 15:25:00,75.49,75.53,75.42,75.42,46344.0,54.0437,54.0723,53.9936,53.9936,46344.0
2015-12-22 15:30:00,75.42,75.5,75.4,75.48,11052.0,53.9936,54.0508,53.9792,54.0365,11052.0
2015-12-22 15:35:00,75.47,75.47,75.38,75.42,17888.0,54.0294,54.0294,53.9649,53.9936,17888.0
2015-12-22 15:40:00,75.45,75.51,75.39,75.39,29064.0,54.015,54.058,53.9721,53.9721,29064.0
2015-12-22 15:45:00,75.38,75.38,75.19,75.22,38642.0,53.9649,53.9649,53.8289,53.8504,38642.0
2015-12-22 15:50:00,75.22,75.28,75.17,75.25,47435.0,53.8504,53.8933,53.8146,53.8719,47435.0
2015-12-22 15:55:00,75.25,75.32,75.2,75.28,121639.0,53.8719,53.922,53.8361,53.8933,121639.0
2015-12-23 09:30:00,75.5,75.56,74.78,75.44,7897.0,54.0508,54.0938,53.5354,54.0079,7897.0
2015-12-23 09:35:00,75.5,75.97,75.41,75.89,23205.0,54.0508,54.3873,53.9864,54.33,23205.0
2015-12-23 09:40:00,75.86,75.91,75.69,75.73,3100.0,54.3086,54.3444,54.1869,54.2155,3100.0
2015-12-23 09:45:00,75.69,75.75,75.58,75.58,16538.0,54.1869,54.2298,54.1081,54.1081,16538.0
2015-12-23 09:50:00,75.61,75.65,75.57,75.59,1400.0,54.1296,54.1582,54.101,54.1153,1400.0
2015-12-23 09:55:00,75.59,75.65,75.59,75.62,529.0,54.1153,54.1582,54.1153,54.1367,529.0
2015-12-23 10:00:00,75.63,75.69,75.61,75.62,3963.0,54.1439,54.1869,54.1296,54.1367,3963.0
2015-12-23 10:05:00,75.63,75.63,75.57,75.57,3685.0,54.1439,54.1439,54.101,54.101,3685.0
2015-12-23 10:10:00,75.57,75.58,75.47,75.48,25011.0,54.101,54.1081,54.0294,54.0365,25011.0
2015-12-23 10:15:00,75.47,75.58,75.45,75.55,18749.0,54.0294,54.1081,54.015,54.0866,18749.0
2015-12-23 10:20:00,75.55,75.57,75.48,75.54,6187.0,54.0866,54.101,54.0365,54.0795,6187.0
2015-12-23 10:25:00,75.53,75.57,75.52,75.53,20575.0,54.0723,54.101,54.0652,54.0723,20575.0
2015-12-23 10:30:00,75.53,75.56,75.53,75.53,11063.0,54.0723,54.0938,54.0723,54.0723,11063.0
2015-12-23 10:35:00,75.53,75.58,75.51,75.56,21871.0,54.0723,54.1081,54.058,54.0938,21871.0
2015-12-23 10:40:00,75.57,75.7,75.53,75.67,14473.0,54.101,54.194,54.0723,54.1725,14473.0
2015-12-23 10:45:00,75.67,75.79,75.57,75.78,63918.0,54.1725,54.2585,54.101,54.2513,63918.0
2015-12-23 10:50:00,75.78,75.78,75.63,75.63,26976.0,54.2513,54.2513,54.1439,54.1439,26976.0
2015-12-23 10:55:00,75.63,75.69,75.61,75.63,8705.0,54.1439,54.1869,54.1296,54.1439,8705.0
2015-12-23 11:00:00,75.62,75.63,75.6,75.61,2300.0,54.1367,54.1439,54.1224,54.1296,2300.0
2015-12-23 11:05:00,75.61,75.61,75.55,75.55,8767.0,54.1296,54.1296,54.0866,54.0866,8767.0
2015-12-23 11:10:00,75.58,75.69,75.53,75.67,6733.0,54.1081,54.1869,54.0723,54.1725,6733.0
2015-12-23 11:15:00,75.67,75.75,75.67,75.72,3617.0,54.1725,54.2298,54.1725,54.2083,3617.0
2015-12-23 11:20:00,75.72,75.72,75.65,75.67,5127.0,54.2083,54.2083,54.1582,54.1725,5127.0
2015-12-23 11:25:00,75.67,75.68,75.57,75.6,13574.0,54.1725,54.1797,54.101,54.1224,13574.0
2015-12-23 11:30:00,75.62,75.64,75.56,75.56,17633.0,54.1367,54.1511,54.0938,54.0938,17633.0
2015-12-23 11:35:00,75.55,75.59,75.55,75.55,7047.0,54.0866,54.1153,54.0866,54.0866,7047.0
2015-12-23 11:40:00,75.54,75.7,75.54,75.67,7016.0,54.0795,54.194,54.0795,54.1725,7016.0
2015-12-23 11:45:00,75.67,75.67,75.6,75.6,4242.0,54.1725,54.1725,54.1224,54.1224,4242.0
2015-12-23 11:50:00,75.6,75.63,75.58,75.63,5039.0,54.1224,54.1439,54.1081,54.1439,5039.0
2015-12-23 11:55:00,75.6,75.61,75.56,75.59,18204.0,54.1224,54.1296,54.0938,54.1153,18204.0
2015-12-23 12:00:00,75.58,75.58,75.51,75.53,24059.0,54.1081,54.1081,54.058,54.0723,24059.0
2015-12-23 12:05:00,75.53,75.55,75.53,75.54,6927.0,54.0723,54.0866,54.0723,54.0795,6927.0
2015-12-23 12:10:00,75.55,75.57,75.53,75.56,9835.0,54.0866,54.101,54.0723,54.0938,9835.0
2015-12-23 12:15:00,75.52,75.58,75.52,75.56,3500.0,54.0652,54.1081,54.0652,54.0938,3500.0
2015-12-23 12:20:00,75.6,75.64,75.6,75.62,5418.0,54.1224,54.1511,54.1224,54.1367,5418.0
2015-12-23 12:25:00,75.62,75.72,75.62,75.65,4320.0,54.1367,54.2083,54.1367,54.1582,4320.0
2015-12-23 12:30:00,75.64,75.67,75.63,75.65,3476.0,54.1511,54.1725,54.1439,54.1582,3476.0
2015-12-23 12:35:00,75.68,75.74,75.66,75.67,7056.0,54.1797,54.2227,54.1654,54.1725,7056.0
2015-12-23 12:40:00,75.65,75.68,75.63,75.68,12677.0,54.1582,54.1797,54.1439,54.1797,12677.0
2015-12-23 12:45:00,75.69,75.75,75.68,75.75,2565.0,54.1869,54.2298,54.1797,54.2298,2565.0
2015-12-23 12:50:00,75.76,75.76,75.62,75.62,16665.0,54.237,54.237,54.1367,54.1367,16665.0
2015-12-23 12:55:00,75.64,75.65,75.59,75.59,3500.0,54.1511,54.1582,54.1153,54.1153,3500.0
2015-12-23 13:00:00,75.59,75.59,75.55,75.57,3518.0,54.1153,54.1153,54.0866,54.101,3518.0
2015-12-23 13:05:00,75.58,75.65,75.56,75.6,10110.0,54.1081,54.1582,54.0938,54.1224,10110.0
2015-12-23 13:10:00,75.59,75.63,75.59,75.62,3164.0,54.1153,54.1439,54.1153,54.1367,3164.0
2015-12-23 13:15:00,75.64,75.69,75.62,75.69,4004.0,54.1511,54.1869,54.1367,54.1869,4004.0
2015-12-23 13:20:00,75.69,75.7,75.66,75.67,2777.0,54.1869,54.194,54.1654,54.1725,2777.0
2015-12-23 13:25:00,75.68,75.7,75.66,75.7,2600.0,54.1797,54.194,54.1654,54.194,2600.0
2015-12-23 13:30:00,75.7,75.72,75.67,75.71,2205.0,54.194,54.2083,54.1725,54.2012,2205.0
2015-12-23 13:35:00,75.72,75.72,75.66,75.66,6130.0,54.2083,54.2083,54.1654,54.1654,6130.0
2015-12-23 13:40:00,75.68,75.76,75.68,75.73,4905.0,54.1797,54.237,54.1797,54.2155,4905.0
2015-12-23 13:45:00,75.73,75.75,75.72,75.72,800.0,54.2155,54.2298,54.2083,54.2083,800.0
2015-12-23 13:50:00,75.73,75.76,75.72,75.73,5388.0,54.2155,54.237,54.2083,54.2155,5388.0
2015-12-23 13:55:00,75.75,75.77,75.73,75.75,6852.0,54.2298,54.2441,54.2155,54.2298,6852.0
2015-12-23 14:00:00,75.74,75.8,75.74,75.74,10897.0,54.2227,54.2656,54.2227,54.2227,10897.0
2015-12-23 14:05:00,75.74,75.8,75.73,75.75,15195.0,54.2227,54.2656,54.2155,54.2298,15195.0
2015-12-23 14:10:00,75.75,75.82,75.72,75.8,25776.0,54.2298,54.2799,54.2083,54.2656,25776.0
2015-12-23 14:15:00,75.81,75.82,75.74,75.74,8838.0,54.2728,54.2799,54.2227,54.2227,8838.0
2015-12-23 14:20:00,75.73,75.76,75.7,75.7,10893.0,54.2155,54.237,54.194,54.194,10893.0
2015-12-23 14:25:00,75.7,75.72,75.63,75.63,3925.0,54.194,54.2083,54.1439,54.1439,3925.0
2015-12-23 14:30:00,75.64,75.65,75.61,75.64,6056.0,54.1511,54.1582,54.1296,54.1511,6056.0
2015-12-23 14:35:00,75.64,75.67,75.6,75.62,7334.0,54.1511,54.1725,54.1224,54.1367,7334.0
2015-12-23 14:40:00,75.61,75.61,75.55,75.61,4105.0,54.1296,54.1296,54.0866,54.1296,4105.0
2015-12-23 14:45:00,75.61,75.66,75.57,75.66,6798.0,54.1296,54.1654,54.101,54.1654,6798.0
2015-12-23 14:50:00,75.65,75.69,75.63,75.66,5174.0,54.1582,54.1869,54.1439,54.1654,5174.0
2015-12-23 14:55:00,75.64,75.72,75.64,75.72,3604.0,54.1511,54.2083,54.1511,54.2083,3604.0
2015-12-23 15:00:00,75.73,75.73,75.7,75.71,2760.0,54.2155,54.2155,54.194,54.2012,2760.0
2015-12-23 15:05:00,75.7,75.72,75.68,75.68,2793.0,54.194,54.2083,54.1797,54.1797,2793.0
2015-12-23 15:10:00,75.67,75.69,75.63,75.63,5486.0,54.1725,54.1869,54.1439,54.1439,5486.0
2015-12-23 15:15:00,75.63,75.63,75.6,75.6,5847.0,54.1439,54.1439,54.1224,54.1224,5847.0
2015-12-23 15:20:00,75.6,75.69,75.6,75.69,7096.0,54.1224,54.1869,54.1224,54.1869,7096.0
2015-12-23 15:25:00,75.69,75.69,75.67,75.69,8438.0,54.1869,54.1869,54.1725,54.1869,8438.0
2015-12-23 15:30:00,75.67,75.68,75.59,75.59,9140.0,54.1725,54.1797,54.1153,54.1153,9140.0
2015-12-23 15:35:00,75.6,75.65,75.59,75.6,33062.0,54.1224,54.1582,54.1153,54.1224,33062.0
2015-12-23 15:40:00,75.6,75.63,75.56,75.6,27058.0,54.1224,54.1439,54.0938,54.1224,27058.0
2015-12-23 15:45:00,75.61,75.74,75.61,75.74,24211.0,54.1296,54.2227,54.1296,54.2227,24211.0
2015-12-23 15:50:00,75.74,75.8,75.72,75.77,23539.0,54.2227,54.2656,54.2083,54.2441,23539.0
2015-12-23 15:55:00,75.77,75.8,75.72,75.79,101602.0,54.2441,54.2656,54.2083,54.2585,101602.0
2015-12-24 09:30:00,75.75,75.75,75.42,75.42,7954.0,54.2298,54.2298,53.9936,53.9936,7954.0
2015-12-24 09:35:00,75.36,75.5,75.21,75.5,10656.0,53.9506,54.0508,53.8432,54.0508,10656.0
2015-12-24 09:40:00,75.57,75.57,75.27,75.36,6177.0,54.101,54.101,53.8862,53.9506,6177.0
2015-12-24 09:45:00,75.36,75.45,75.23,75.23,19916.0,53.9506,54.015,53.8575,53.8575,19916.0
2015-12-24 09:50:00,75.26,75.32,75.21,75.23,14867.0,53.879,53.922,53.8432,53.8575,14867.0
2015-12-24 09:55:00,75.23,75.3,75.17,75.26,24128.0,53.8575,53.9077,53.8146,53.879,24128.0
2015-12-24 10:00:00,75.24,75.35,75.24,75.26,11444.0,53.8647,53.9435,53.8647,53.879,11444.0
2015-12-24 10:05:00,75.23,75.34,75.23,75.28,11490.0,53.8575,53.9363,53.8575,53.8933,11490.0
2015-12-24 10:10:00,75.31,75.36,75.27,75.35,4701.0,53.9148,53.9506,53.8862,53.9435,4701.0
2015-12-24 10:15:00,75.37,75.46,75.35,75.44,3364.0,53.9578,54.0222,53.9435,54.0079,3364.0
2015-12-24 10:20:00,75.45,75.45,75.42,75.45,1700.0,54.015,54.015,53.9936,54.015,1700.0
2015-12-24 10:25:00,75.47,75.55,75.47,75.54,2781.0,54.0294,54.0866,54.0294,54.0795,2781.0
2015-12-24 10:30:00,75.52,75.57,75.49,75.49,5500.0,54.0652,54.101,54.0437,54.0437,5500.0
2015-12-24 10:35:00,75.5,75.53,75.47,75.5,5034.0,54.0508,54.0723,54.0294,54.0508,5034.0
2015-12-24 10:40:00,75.49,75.63,75.49,75.63,3206.0,54.0437,54.1439,54.0437,54.1439,3206.0
2015-12-24 10:45:00,75.6,75.65,75.59,75.63,1955.0,54.1224,54.1582,54.1153,54.1439,1955.0
2015-12-24 10:50:00,75.65,75.71,75.62,75.64,4580.0,54.1582,54.2012,54.1367,54.1511,4580.0
2015-12-24 10:55:00,75.66,75.66,75.6,75.6,3615.0,54.1654,54.1654,54.1224,54.1224,3615.0
2015-12-24 11:00:00,75.58,75.58,75.53,75.53,2161.0,54.1081,54.1081,54.0723,54.0723,2161.0
2015-12-24 11:05:00,75.55,75.62,75.55,75.58,4902.0,54.0866,54.1367,54.0866,54.1081,4902.0
2015-12-24 11:10:00,75.6,75.68,75.56,75.58,6459.0,54.1224,54.1797,54.0938,54.1081,6459.0
2015-12-24 11:15:00,75.56,75.56,75.49,75.52,7759.0,54.0938,54.0938,54.0437,54.0652,7759.0
2015-12-24 11:20:00,75.54,75.59,75.51,75.56,4370.0,54.0795,54.1153,54.058,54.0938,4370.0
2015-12-24 11:25:00,75.58,75.65,75.57,75.57,6494.0,54.1081,54.1582,54.101,54.101,6494.0
2015-12-24 11:30:00,75.54,75.57,75.53,75.54,4058.0,54.0795,54.101,54.0723,54.0795,4058.0
2015-12-24 11:35:00,75.53,75.54,75.51,75.52,4517.0,54.0723,54.0795,54.058,54.0652,4517.0
2015-12-24 11:40:00,75.5,75.55,75.48,75.52,10301.0,54.0508,54.0866,54.0365,54.0652,10301.0
2015-12-24 11:45:00,75.52,75.55,75.52,75.52,4377.0,54.0652,54.0866,54.0652,54.0652,4377.0
2015-12-24 11:50:00,75.54,75.57,75.53,75.57,3377.0,54.0795,54.101,54.0723,54.101,3377.0
2015-12-24 11:55:00,75.58,75.67,75.58,75.65,2948.0,54.1081,54.1725,54.1081,54.1582,2948.0
2015-12-24 12:00:00,75.65,75.7,75.65,75.68,3160.0,54.1582,54.194,54.1582,54.1797,3160.0
2015-12-24 12:05:00,75.68,75.72,75.66,75.69,3471.0,54.1797,54.2083,54.1654,54.1869,3471.0
2015-12-24 12:10:00,75.67,75.69,75.64,75.68,2802.0,54.1725,54.1869,54.1511,54.1797,2802.0
2015-12-24 12:15:00,75.65,75.8,75.65,75.8,7430.0,54.1582,54.2656,54.1582,54.2656,7430.0
2015-12-24 12:20:00,75.79,75.81,75.72,75.72,1897.0,54.2585,54.2728,54.2083,54.2083,1897.0
2015-12-24 12:25:00,75.72,75.76,75.67,75.68,5031.0,54.2083,54.237,54.1725,54.1797,5031.0
2015-12-24 12:30:00,75.7,75.75,75.68,75.7,4786.0,54.194,54.2298,54.1797,54.194,4786.0
2015-12-24 12:35:00,75.72,75.77,75.7,75.75,6962.0,54.2083,54.2441,54.194,54.2298,6962.0
2015-12-24 12:40:00,75.76,75.76,75.71,75.73,7975.0,54.237,54.237,54.2012,54.2155,7975.0
2015-12-24 12:45:00,75.72,75.76,75.69,75.69,5811.0,54.2083,54.237,54.1869,54.1869,5811.0
2015-12-24 12:50:00,75.64,75.67,75.61,75.64,5137.0,54.1511,54.1725,54.1296,54.1511,5137.0
2015-12-24 12:55:00,75.62,75.67,75.55,75.56,10062.0,54.1367,54.1725,54.0866,54.0938,10062.0
2015-12-28 09:30:00,75.4,75.52,75.27,75.48,8468.0,53.9792,54.0652,53.8862,54.0365,8468.0
2015-12-28 09:35:00,75.42,75.55,75.34,75.52,7100.0,53.9936,54.0866,53.9363,54.0652,7100.0
2015-12-28 09:40:00,75.44,75.54,75.4,75.5,8474.0,54.0079,54.0795,53.9792,54.0508,8474.0
2015-12-28 09:45:00,75.51,75.54,75.38,75.46,3420.0,54.058,54.0795,53.9649,54.0222,3420.0
2015-12-28 09:50:00,75.46,75.56,75.46,75.52,4844.0,54.0222,54.0938,54.0222,54.0652,4844.0
2015-12-28 09:55:00,75.55,75.6,75.54,75.56,4150.0,54.0866,54.1224,54.0795,54.0938,4150.0
2015-12-28 10:00:00,75.58,75.58,75.46,75.5,8035.0,54.1081,54.1081,54.0222,54.0508,8035.0
2015-12-28 10:05:00,75.53,75.69,75.51,75.68,3465.0,54.0723,54.1869,54.058,54.1797,3465.0
2015-12-28 10:10:00,75.71,75.71,75.62,75.63,3200.0,54.2012,54.2012,54.1367,54.1439,3200.0
2015-12-28 10:15:00,75.63,75.68,75.6,75.64,3123.0,54.1439,54.1797,54.1224,54.1511,3123.0
2015-12-28 10:20:00,75.67,75.83,75.63,75.83,3800.0,54.1725,54.2871,54.1439,54.2871,3800.0
2015-12-28 10:25:00,75.8,75.91,75.76,75.82,4306.0,54.2656,54.3444,54.237,54.2799,4306.0
2015-12-28 10:30:00,75.85,75.86,75.79,75.82,2100.0,54.3014,54.3086,54.2585,54.2799,2100.0
2015-12-28 10:35:00,75.81,75.89,75.8,75.86,2610.0,54.2728,54.33,54.2656,54.3086,2610.0
2015-12-28 10:40:00,75.85,75.91,75.78,75.81,4959.0,54.3014,54.3444,54.2513,54.2728,4959.0
2015-12-28 10:45:00,75.81,75.88,75.74,75.81,12836.0,54.2728,54.3229,54.2227,54.2728,12836.0
2015-12-28 10:50:00,75.85,75.92,75.83,75.88,10047.0,54.3014,54.3515,54.2871,54.3229,10047.0
2015-12-28 10:55:00,75.86,75.93,75.86,75.92,3862.0,54.3086,54.3587,54.3086,54.3515,3862.0
2015-12-28 11:00:00,75.91,75.95,75.89,75.92,5244.0,54.3444,54.373,54.33,54.3515,5244.0
2015-12-28 11:05:00,75.93,75.94,75.89,75.9,13271.0,54.3587,54.3658,54.33,54.3372,13271.0
2015-12-28 11:10:00,75.92,75.94,75.89,75.91,7083.0,54.3515,54.3658,54.33,54.3444,7083.0
2015-12-28 11:15:00,75.92,75.94,75.89,75.9,8233.0,54.3515,54.3658,54.33,54.3372,8233.0
2015-12-28 11:20:00,75.92,75.94,75.9,75.91,3166.0,54.3515,54.3658,54.3372,54.3444,3166.0
2015-12-28 11:25:00,75.9,75.94,75.9,75.91,3152.0,54.3372,54.3658,54.3372,54.3444,3152.0
2015-12-28 11:30:00,75.91,75.94,75.9,75.92,6954.0,54.3444,54.3658,54.3372,54.3515,6954.0
2015-12-28 11:35:00,75.92,75.96,75.9,75.94,17477.0,54.3515,54.3802,54.3372,54.3658,17477.0
2015-12-28 11:40:00,75.92,75.94,75.92,75.94,3978.0,54.3515,54.3658,54.3515,54.3658,3978.0
2015-12-28 11:45:00,75.94,75.94,75.91,75.91,1600.0,54.3658,54.3658,54.3444,54.3444,1600.0
2015-12-28 11:50:00,75.92,75.94,75.91,75.94,6352.0,54.3515,54.3658,54.3444,54.3658,6352.0
2015-12-28 11:55:00,75.94,75.94,75.91,75.93,5248.0,54.3658,54.3658,54.3444,54.3587,5248.0
2015-12-28 12:00:00,75.92,75.94,75.92,75.93,7904.0,54.3515,54.3658,54.3515,54.3587,7904.0
2015-12-28 12:05:00,75.93,75.94,75.9,75.93,5055.0,54.3587,54.3658,54.3372,54.3587,5055.0
2015-12-28 12:10:00,75.92,75.94,75.92,75.92,2771.0,54.3515,54.3658,54.3515,54.3515,2771.0
2015-12-28 12:15:00,75.93,75.94,75.9,75.91,3575.0,54.3587,54.3658,54.3372,54.3444,3575.0
2015-12-28 12:20:00,75.92,75.94,75.9,75.94,6760.0,54.3515,54.3658,54.3372,54.3658,6760.0
2015-12-28 12:25:00,75.94,75.94,75.91,75.94,3182.0,54.3658,54.3658,54.3444,54.3658,3182.0
2015-12-28 12:30:00,75.93,75.94,75.91,75.93,2200.0,54.3587,54.3658,54.3444,54.3587,2200.0
2015-12-28 12:35:00,75.92,75.94,75.91,75.92,20286.0,54.3515,54.3658,54.3444,54.3515,20286.0
2015-12-28 12:40:00,75.91,75.92,75.9,75.91,6122.0,54.3444,54.3515,54.3372,54.3444,6122.0
2015-12-28 12:45:00,75.91,75.94,75.91,75.92,3898.0,54.3444,54.3658,54.3444,54.3515,3898.0
2015-12-28 12:50:00,75.94,75.94,75.92,75.92,5126.0,54.3658,54.3658,54.3515,54.3515,5126.0
2015-12-28 12:55:00,75.93,75.94,75.89,75.94,17097.0,54.3587,54.3658,54.33,54.3658,17097.0
2015-12-28 13:00:00,75.94,75.94,75.89,75.93,21507.0,54.3658,54.3658,54.33,54.3587,21507.0
2015-12-28 13:05:00,75.93,75.94,75.92,75.94,5892.0,54.3587,54.3658,54.3515,54.3658,5892.0
2015-12-28 13:10:00,75.93,76.08,75.93,76.06,35329.0,54.3587,54.4661,54.3587,54.4517,35329.0
2015-12-28 13:15:00,76.07,76.15,76.06,76.15,20654.0,54.4589,54.5162,54.4517,54.5162,20654.0
2015-12-28 13:20:00,76.14,76.14,75.96,76.0,14046.0,54.509,54.509,54.3802,54.4088,14046.0
2015-12-28 13:25:00,76.0,76.0,75.97,76.0,7928.0,54.4088,54.4088,54.3873,54.4088,7928.0
2015-12-28 13:30:00,76.0,76.01,75.96,75.99,13479.0,54.4088,54.416,54.3802,54.4016,13479.0
2015-12-28 13:35:00,75.97,75.99,75.95,75.97,5440.0,54.3873,54.4016,54.373,54.3873,5440.0
2015-12-28 13:40:00,75.96,75.98,75.95,75.95,2200.0,54.3802,54.3945,54.373,54.373,2200.0
2015-12-28 13:45:00,75.97,76.03,75.95,76.01,7701.0,54.3873,54.4303,54.373,54.416,7701.0
2015-12-28 13:50:00,76.0,76.02,75.99,76.0,4410.0,54.4088,54.4231,54.4016,54.4088,4410.0
2015-12-28 13:55:00,76.0,76.0,75.98,75.98,3638.0,54.4088,54.4088,54.3945,54.3945,3638.0
2015-12-28 14:00:00,75.99,76.01,75.99,76.0,8349.0,54.4016,54.416,54.4016,54.4088,8349.0
2015-12-28 14:05:00,75.99,76.02,75.99,76.02,5554.0,54.4016,54.4231,54.4016,54.4231,5554.0
2015-12-28 14:10:00,76.01,76.02,75.99,76.0,5128.0,54.416,54.4231,54.4016,54.4088,5128.0
2015-12-28 14:15:00,76.0,76.03,75.98,75.99,6163.0,54.4088,54.4303,54.3945,54.4016,6163.0
2015-12-28 14:20:00,75.99,76.01,75.98,75.99,3757.0,54.4016,54.416,54.3945,54.4016,3757.0
2015-12-28 14:25:00,76.0,76.03,75.99,76.03,11134.0,54.4088,54.4303,54.4016,54.4303,11134.0
2015-12-28 14:30:00,76.03,76.07,76.02,76.06,8126.0,54.4303,54.4589,54.4231,54.4517,8126.0
2015-12-28 14:35:00,76.06,76.07,76.02,76.04,10306.0,54.4517,54.4589,54.4231,54.4374,10306.0
2015-12-28 14:40:00,76.03,76.05,75.99,76.05,13291.0,54.4303,54.4446,54.4016,54.4446,13291.0
2015-12-28 14:45:00,76.07,76.11,76.02,76.03,7061.0,54.4589,54.4875,54.4231,54.4303,7061.0
2015-12-28 14:50:00,76.03,76.04,76.03,76.04,2920.0,54.4303,54.4374,54.4303,54.4374,2920.0
2015-12-28 14:55:00,76.03,76.03,76.0,76.01,9054.0,54.4303,54.4303,54.4088,54.416,9054.0
2015-12-28 15:00:00,76.02,76.02,75.98,75.98,14332.0,54.4231,54.4231,54.3945,54.3945,14332.0
2015-12-28 15:05:00,75.99,76.0,75.96,75.99,10356.0,54.4016,54.4088,54.3802,54.4016,10356.0
2015-12-28 15:10:00,76.0,76.04,75.98,76.04,11790.0,54.4088,54.4374,54.3945,54.4374,11790.0
2015-12-28 15:15:00,76.04,76.05,76.0,76.0,12460.0,54.4374,54.4446,54.4088,54.4088,12460.0
2015-12-28 15:20:00,76.01,76.05,76.01,76.04,7099.0,54.416,54.4446,54.416,54.4374,7099.0
2015-12-28 15:25:00,76.05,76.14,76.05,76.13,6278.0,54.4446,54.509,54.4446,54.5019,6278.0
2015-12-28 15:30:00,76.13,76.14,76.12,76.14,6321.0,54.5019,54.509,54.4947,54.509,6321.0
2015-12-28 15:35:00,76.13,76.14,76.08,76.13,11334.0,54.5019,54.509,54.4661,54.5019,11334.0
2015-12-28 15:40:00,76.13,76.15,76.13,76.13,11356.0,54.5019,54.5162,54.5019,54.5019,11356.0
2015-12-28 15:45:00,76.14,76.14,76.09,76.09,14534.0,54.509,54.509,54.4732,54.4732,14534.0
2015-12-28 15:50:00,76.09,76.11,76.07,76.11,17867.0,54.4732,54.4875,54.4589,54.4875,17867.0
2015-12-28 15:55:00,76.11,76.13,76.08,76.12,25807.0,54.4875,54.5019,54.4661,54.4947,25807.0
2015-12-29 09:30:00,76.39,76.44,76.21,76.44,10318.0,54.688,54.7238,54.5591,54.7238,10318.0
2015-12-29 09:35:00,76.52,76.66,76.52,76.56,2400.0,54.7811,54.8813,54.7811,54.8097,2400.0
2015-12-29 09:40:00,76.6,76.64,76.41,76.51,8236.0,54.8383,54.867,54.7023,54.7739,8236.0
2015-12-29 09:45:00,76.54,76.59,76.52,76.56,4619.0,54.7954,54.8312,54.7811,54.8097,4619.0
2015-12-29 09:50:00,76.57,76.58,76.56,76.58,500.0,54.8169,54.824,54.8097,54.824,500.0
2015-12-29 09:55:00,76.6,76.66,76.55,76.66,6700.0,54.8383,54.8813,54.8025,54.8813,6700.0
2015-12-29 10:00:00,76.67,76.74,76.64,76.74,7788.0,54.8884,54.9386,54.867,54.9386,7788.0
2015-12-29 10:05:00,76.73,76.77,76.61,76.73,12589.0,54.9314,54.96,54.8455,54.9314,12589.0
2015-12-29 10:10:00,76.7,76.82,76.68,76.82,7400.0,54.9099,54.9958,54.8956,54.9958,7400.0
2015-12-29 10:15:00,76.79,76.85,76.77,76.8,16890.0,54.9744,55.0173,54.96,54.9815,16890.0
2015-12-29 10:20:00,76.79,76.8,76.72,76.77,51056.0,54.9744,54.9815,54.9242,54.96,51056.0
2015-12-29 10:25:00,76.77,76.84,76.75,76.8,38059.0,54.96,55.0102,54.9457,54.9815,38059.0
2015-12-29 10:30:00,76.79,76.87,76.76,76.85,11200.0,54.9744,55.0316,54.9529,55.0173,11200.0
2015-12-29 10:35:00,76.85,76.98,76.83,76.97,40649.0,55.0173,55.1104,55.003,55.1032,40649.0
2015-12-29 10:40:00,76.97,77.01,76.95,76.99,17966.0,55.1032,55.1319,55.0889,55.1175,17966.0
2015-12-29 10:45:00,76.96,77.06,76.96,76.99,15857.0,55.0961,55.1677,55.0961,55.1175,15857.0
2015-12-29 10:50:00,76.98,77.01,76.96,76.97,9669.0,55.1104,55.1319,55.0961,55.1032,9669.0
2015-12-29 10:55:00,76.98,77.03,76.97,76.98,7423.0,55.1104,55.1462,55.1032,55.1104,7423.0
2015-12-29 11:00:00,76.98,77.02,76.92,76.94,36202.0,55.1104,55.139,55.0674,55.0817,36202.0
2015-12-29 11:05:00,76.97,77.02,76.94,76.98,13935.0,55.1032,55.139,55.0817,55.1104,13935.0
2015-12-29 11:10:00,76.97,77.0,76.96,76.99,5400.0,55.1032,55.1247,55.0961,55.1175,5400.0
2015-12-29 11:15:00,76.97,77.02,76.94,76.95,18697.0,55.1032,55.139,55.0817,55.0889,18697.0
2015-12-29 11:20:00,76.98,77.0,76.94,76.95,6487.0,55.1104,55.1247,55.0817,55.0889,6487.0
2015-12-29 11:25:00,76.95,77.02,76.95,76.99,35307.0,55.0889,55.139,55.0889,55.1175,35307.0
2015-12-29 11:30:00,76.98,76.99,76.94,76.99,7074.0,55.1104,55.1175,55.0817,55.1175,7074.0
2015-12-29 11:35:00,77.0,77.01,76.95,77.0,8757.0,55.1247,55.1319,55.0889,55.1247,8757.0
2015-12-29 11:40:00,77.0,77.0,76.97,76.97,5829.0,55.1247,55.1247,55.1032,55.1032,5829.0
2015-12-29 11:45:00,76.97,76.97,76.93,76.96,7446.0,55.1032,55.1032,55.0746,55.0961,7446.0
2015-12-29 11:50:00,76.94,76.97,76.71,76.75,20105.0,55.0817,55.1032,54.9171,54.9457,20105.0
2015-12-29 11:55:00,76.75,76.95,76.75,76.95,20550.0,54.9457,55.0889,54.9457,55.0889,20550.0
2015-12-29 12:00:00,76.94,77.0,76.93,76.96,27313.0,55.0817,55.1247,55.0746,55.0961,27313.0
2015-12-29 12:05:00,76.96,77.0,76.92,77.0,16338.0,55.0961,55.1247,55.0674,55.1247,16338.0
2015-12-29 12:10:00,77.0,77.0,76.91,76.97,19679.0,55.1247,55.1247,55.0603,55.1032,19679.0
2015-12-29 12:15:00,76.97,77.0,76.96,76.97,12715.0,55.1032,55.1247,55.0961,55.1032,12715.0
2015-12-29 12:20:00,76.97,77.0,76.97,76.99,2000.0,55.1032,55.1247,55.1032,55.1175,2000.0
2015-12-29 12:25:00,76.98,77.0,76.96,77.0,6506.0,55.1104,55.1247,55.0961,55.1247,6506.0
2015-12-29 12:30:00,76.99,77.0,76.96,76.98,12896.0,55.1175,55.1247,55.0961,55.1104,12896.0
2015-12-29 12:35:00,76.97,76.99,76.96,76.99,7971.0,55.1032,55.1175,55.0961,55.1175,7971.0
2015-12-29 12:40:00,77.0,77.0,76.96,76.98,12279.0,55.1247,55.1247,55.0961,55.1104,12279.0
2015-12-29 12:45:00,76.97,76.99,76.85,76.85,10567.0,55.1032,55.1175,55.0173,55.0173,10567.0
2015-12-29 12:50:00,76.86,76.9,76.84,76.88,5300.0,55.0245,55.0531,55.0102,55.0388,5300.0
2015-12-29 12:55:00,76.89,76.95,76.88,76.92,4443.0,55.0459,55.0889,55.0388,55.0674,4443.0
2015-12-29 13:00:00,76.92,76.96,76.92,76.94,1663.0,55.0674,55.0961,55.0674,55.0817,1663.0
2015-12-29 13:05:00,76.94,76.96,76.93,76.95,7069.0,55.0817,55.0961,55.0746,55.0889,7069.0
2015-12-29 13:10:00,76.97,76.97,76.9,76.91,4173.0,55.1032,55.1032,55.0531,55.0603,4173.0
2015-12-29 13:15:00,76.91,76.92,76.85,76.88,6202.0,55.0603,55.0674,55.0173,55.0388,6202.0
2015-12-29 13:20:00,76.89,76.89,76.83,76.83,1790.0,55.0459,55.0459,55.003,55.003,1790.0
2015-12-29 13:25:00,76.84,76.88,76.84,76.85,4525.0,55.0102,55.0388,55.0102,55.0173,4525.0
2015-12-29 13:30:00,76.84,76.86,76.84,76.84,1000.0,55.0102,55.0245,55.0102,55.0102,1000.0
2015-12-29 13:35:00,76.86,76.9,76.86,76.9,5067.0,55.0245,55.0531,55.0245,55.0531,5067.0
2015-12-29 13:40:00,76.89,76.89,76.84,76.89,4379.0,55.0459,55.0459,55.0102,55.0459,4379.0
2015-12-29 13:45:00,76.88,76.89,76.81,76.82,2909.0,55.0388,55.0459,54.9887,54.9958,2909.0
2015-12-29 13:50:00,76.84,76.85,76.79,76.8,1539.0,55.0102,55.0173,54.9744,54.9815,1539.0
2015-12-29 13:55:00,76.78,76.78,76.77,76.78,1500.0,54.9672,54.9672,54.96,54.9672,1500.0
2015-12-29 14:00:00,76.77,76.82,76.77,76.82,2709.0,54.96,54.9958,54.96,54.9958,2709.0
2015-12-29 14:05:00,76.84,76.87,76.84,76.85,4625.0,55.0102,55.0316,55.0102,55.0173,4625.0
2015-12-29 14:10:00,76.84,76.84,76.82,76.82,6587.0,55.0102,55.0102,54.9958,54.9958,6587.0
2015-12-29 14:15:00,76.82,76.83,76.79,76.83,2928.0,54.9958,55.003,54.9744,55.003,2928.0
2015-12-29 14:20:00,76.83,76.85,76.81,76.84,4200.0,55.003,55.0173,54.9887,55.0102,4200.0
2015-12-29 14:25:00,76.83,76.85,76.79,76.85,4586.0,55.003,55.0173,54.9744,55.0173,4586.0
2015-12-29 14:30:00,76.83,76.83,76.8,76.8,2839.0,55.003,55.003,54.9815,54.9815,2839.0
2015-12-29 14:35:00,76.81,76.82,76.78,76.8,3268.0,54.9887,54.9958,54.9672,54.9815,3268.0
2015-12-29 14:40:00,76.81,76.85,76.76,76.76,5768.0,54.9887,55.0173,54.9529,54.9529,5768.0
2015-12-29 14:45:00,76.76,76.8,76.75,76.8,1726.0,54.9529,54.9815,54.9457,54.9815,1726.0
2015-12-29 14:50:00,76.8,76.85,76.8,76.8,4364.0,54.9815,55.0173,54.9815,54.9815,4364.0
2015-12-29 14:55:00,76.81,76.81,76.77,76.78,2281.0,54.9887,54.9887,54.96,54.9672,2281.0
2015-12-29 15:00:00,76.79,76.86,76.79,76.86,3828.0,54.9744,55.0245,54.9744,55.0245,3828.0
2015-12-29 15:05:00,76.85,76.86,76.83,76.85,7416.0,55.0173,55.0245,55.003,55.0173,7416.0
2015-12-29 15:10:00,76.86,76.87,76.84,76.86,7022.0,55.0245,55.0316,55.0102,55.0245,7022.0
2015-12-29 15:15:00,76.85,76.86,76.82,76.82,5443.0,55.0173,55.0245,54.9958,54.9958,5443.0
2015-12-29 15:20:00,76.83,76.84,76.82,76.84,2424.0,55.003,55.0102,54.9958,55.0102,2424.0
2015-12-29 15:25:00,76.83,76.85,76.82,76.83,8112.0,55.003,55.0173,54.9958,55.003,8112.0
2015-12-29 15:30:00,76.83,76.86,76.77,76.77,10479.0,55.003,55.0245,54.96,54.96,10479.0
2015-12-29 15:35:00,76.77,76.77,76.7,76.71,9092.0,54.96,54.96,54.9099,54.9171,9092.0
2015-12-29 15:40:00,76.71,76.79,76.69,76.78,16186.0,54.9171,54.9744,54.9028,54.9672,16186.0
2015-12-29 15:45:00,76.78,76.9,76.78,76.89,22864.0,54.9672,55.0531,54.9672,55.0459,22864.0
2015-12-29 15:50:00,76.89,76.91,76.87,76.89,19861.0,55.0459,55.0603,55.0316,55.0459,19861.0
2015-12-29 15:55:00,76.89,77.0,76.89,76.99,60804.0,55.0459,55.1247,55.0459,55.1175,60804.0
2015-12-30 09:30:00,76.8,76.82,76.68,76.7,4685.0,54.9815,54.9958,54.8956,54.9099,4685.0
2015-12-30 09:35:00,76.88,76.93,76.87,76.9,2972.0,55.0388,55.0746,55.0316,55.0531,2972.0
2015-12-30 09:40:00,76.82,76.86,76.73,76.84,4435.0,54.9958,55.0245,54.9314,55.0102,4435.0
2015-12-30 09:45:00,76.79,76.79,76.74,76.77,1080.0,54.9744,54.9744,54.9386,54.96,1080.0
2015-12-30 09:50:00,76.75,76.84,76.73,76.79,5480.0,54.9457,55.0102,54.9314,54.9744,5480.0
2015-12-30 09:55:00,76.78,76.9,76.74,76.87,7500.0,54.9672,55.0531,54.9386,55.0316,7500.0
2015-12-30 10:00:00,76.88,77.01,76.82,76.97,8952.0,55.0388,55.1319,54.9958,55.1032,8952.0
2015-12-30 10:05:00,76.94,76.99,76.94,76.99,526.0,55.0817,55.1175,55.0817,55.1175,526.0
2015-12-30 10:10:00,76.98,76.99,76.95,76.99,5000.0,55.1104,55.1175,55.0889,55.1175,5000.0
2015-12-30 10:15:00,76.98,77.0,76.94,76.97,14741.0,55.1104,55.1247,55.0817,55.1032,14741.0
2015-12-30 10:20:00,76.96,77.03,76.94,76.99,8227.0,55.0961,55.1462,55.0817,55.1175,8227.0
2015-12-30 10:25:00,76.99,77.01,76.96,76.97,3400.0,55.1175,55.1319,55.0961,55.1032,3400.0
2015-12-30 10:30:00,76.96,77.01,76.96,77.0,10009.0,55.0961,55.1319,55.0961,55.1247,10009.0
2015-12-30 10:35:00,76.98,77.03,76.97,77.03,3783.0,55.1104,55.1462,55.1032,55.1462,3783.0
2015-12-30 10:40:00,77.02,77.13,77.02,77.13,1500.0,55.139,55.2178,55.139,55.2178,1500.0
2015-12-30 10:45:00,77.12,77.12,77.04,77.04,2492.0,55.2106,55.2106,55.1533,55.1533,2492.0
2015-12-30 10:50:00,77.02,77.11,77.02,77.04,4025.0,55.139,55.2034,55.139,55.1533,4025.0
2015-12-30 10:55:00,77.07,77.07,76.98,76.98,2193.0,55.1748,55.1748,55.1104,55.1104,2193.0
2015-12-30 11:00:00,77.03,77.04,77.01,77.02,1300.0,55.1462,55.1533,55.1319,55.139,1300.0
2015-12-30 11:05:00,76.98,77.0,76.94,76.97,6700.0,55.1104,55.1247,55.0817,55.1032,6700.0
2015-12-30 11:10:00,76.97,77.0,76.9,76.96,18985.0,55.1032,55.1247,55.0531,55.0961,18985.0
2015-12-30 11:15:00,76.95,76.97,76.93,76.95,3200.0,55.0889,55.1032,55.0746,55.0889,3200.0
2015-12-30 11:20:00,76.95,77.02,76.94,76.98,11464.0,55.0889,55.139,55.0817,55.1104,11464.0
2015-12-30 11:25:00,76.96,77.0,76.96,76.98,11175.0,55.0961,55.1247,55.0961,55.1104,11175.0
2015-12-30 11:30:00,76.97,76.98,76.93,76.96,4579.0,55.1032,55.1104,55.0746,55.0961,4579.0
2015-12-30 11:35:00,76.97,76.99,76.94,76.98,2139.0,55.1032,55.1175,55.0817,55.1104,2139.0
2015-12-30 11:40:00,76.95,76.97,76.92,76.92,7664.0,55.0889,55.1032,55.0674,55.0674,7664.0
2015-12-30 11:45:00,76.94,77.0,76.93,76.95,8091.0,55.0817,55.1247,55.0746,55.0889,8091.0
2015-12-30 11:50:00,76.95,77.0,76.94,76.96,7125.0,55.0889,55.1247,55.0817,55.0961,7125.0
2015-12-30 11:55:00,76.96,77.0,76.95,77.0,12264.0,55.0961,55.1247,55.0889,55.1247,12264.0
2015-12-30 12:00:00,76.99,77.0,76.94,76.99,14522.0,55.1175,55.1247,55.0817,55.1175,14522.0
2015-12-30 12:05:00,76.99,77.06,76.98,77.06,18390.0,55.1175,55.1677,55.1104,55.1677,18390.0
2015-12-30 12:10:00,77.05,77.09,77.03,77.06,5444.0,55.1605,55.1891,55.1462,55.1677,5444.0
2015-12-30 12:15:00,77.09,77.19,77.07,77.19,4200.0,55.1891,55.2607,55.1748,55.2607,4200.0
2015-12-30 12:20:00,77.19,77.19,77.07,77.07,2815.0,55.2607,55.2607,55.1748,55.1748,2815.0
2015-12-30 12:25:00,77.06,77.11,77.01,77.03,6275.0,55.1677,55.2034,55.1319,55.1462,6275.0
2015-12-30 12:30:00,77.02,77.11,77.02,77.05,66201.0,55.139,55.2034,55.139,55.1605,66201.0
2015-12-30 12:35:00,77.0,77.06,77.0,77.04,8054.0,55.1247,55.1677,55.1247,55.1533,8054.0
2015-12-30 12:40:00,77.05,77.09,77.03,77.09,3270.0,55.1605,55.1891,55.1462,55.1891,3270.0
2015-12-30 12:45:00,77.14,77.17,77.09,77.11,6268.0,55.2249,55.2464,55.1891,55.2034,6268.0
2015-12-30 12:50:00,77.1,77.15,77.04,77.11,14049.0,55.1963,55.2321,55.1533,55.2034,14049.0
2015-12-30 12:55:00,77.11,77.12,77.02,77.03,5200.0,55.2034,55.2106,55.139,55.1462,5200.0
2015-12-30 13:00:00,77.03,77.07,77.0,77.0,5654.0,55.1462,55.1748,55.1247,55.1247,5654.0
2015-12-30 13:05:00,77.02,77.03,77.0,77.01,2101.0,55.139,55.1462,55.1247,55.1319,2101.0
2015-12-30 13:10:00,77.0,77.03,77.0,77.0,18110.0,55.1247,55.1462,55.1247,55.1247,18110.0
2015-12-30 13:15:00,77.0,77.02,76.99,77.01,8008.0,55.1247,55.139,55.1175,55.1319,8008.0
2015-12-30 13:20:00,77.0,77.03,76.95,77.01,13106.0,55.1247,55.1462,55.0889,55.1319,13106.0
2015-12-30 13:25:00,77.0,77.05,76.99,77.05,5101.0,55.1247,55.1605,55.1175,55.1605,5101.0
2015-12-30 13:30:00,77.06,77.06,76.96,77.0,6680.0,55.1677,55.1677,55.0961,55.1247,6680.0
2015-12-30 13:35:00,77.01,77.02,76.97,76.98,8748.0,55.1319,55.139,55.1032,55.1104,8748.0
2015-12-30 13:40:00,76.98,77.0,76.97,76.98,10632.0,55.1104,55.1247,55.1032,55.1104,10632.0
2015-12-30 13:45:00,76.98,76.99,76.95,76.96,4179.0,55.1104,55.1175,55.0889,55.0961,4179.0
2015-12-30 13:50:00,76.96,76.98,76.95,76.95,10264.0,55.0961,55.1104,55.0889,55.0889,10264.0
2015-12-30 13:55:00,76.96,77.0,76.93,77.0,20779.0,55.0961,55.1247,55.0746,55.1247,20779.0
2015-12-30 14:00:00,76.96,77.01,76.95,77.0,18271.0,55.0961,55.1319,55.0889,55.1247,18271.0
2015-12-30 14:05:00,76.99,77.01,76.98,76.99,1143.0,55.1175,55.1319,55.1104,55.1175,1143.0
2015-12-30 14:10:00,77.0,77.05,77.0,77.04,3295.0,55.1247,55.1605,55.1247,55.1533,3295.0
2015-12-30 14:15:00,77.04,77.16,77.03,77.16,9230.0,55.1533,55.2392,55.1462,55.2392,9230.0
2015-12-30 14:20:00,77.16,77.24,77.14,77.2,20308.0,55.2392,55.2965,55.2249,55.2679,20308.0
2015-12-30 14:25:00,77.19,77.26,77.1,77.11,16772.0,55.2607,55.3108,55.1963,55.2034,16772.0
2015-12-30 14:30:00,77.13,77.14,77.07,77.07,3200.0,55.2178,55.2249,55.1748,55.1748,3200.0
2015-12-30 14:35:00,77.06,77.08,77.03,77.04,3650.0,55.1677,55.182,55.1462,55.1533,3650.0
2015-12-30 14:40:00,77.02,77.05,77.01,77.05,4478.0,55.139,55.1605,55.1319,55.1605,4478.0
2015-12-30 14:45:00,77.03,77.07,77.01,77.07,7600.0,55.1462,55.1748,55.1319,55.1748,7600.0
2015-12-30 14:50:00,77.07,77.08,77.02,77.02,9585.0,55.1748,55.182,55.139,55.139,9585.0
2015-12-30 14:55:00,77.05,77.07,77.03,77.04,6775.0,55.1605,55.1748,55.1462,55.1533,6775.0
2015-12-30 15:00:00,77.03,77.03,77.0,77.0,3075.0,55.1462,55.1462,55.1247,55.1247,3075.0
2015-12-30 15:05:00,76.98,76.99,76.95,76.95,3801.0,55.1104,55.1175,55.0889,55.0889,3801.0
2015-12-30 15:10:00,76.94,76.97,76.9,76.92,4690.0,55.0817,55.1032,55.0531,55.0674,4690.0
2015-12-30 15:15:00,76.92,76.98,76.92,76.98,2100.0,55.0674,55.1104,55.0674,55.1104,2100.0
2015-12-30 15:20:00,77.0,77.09,77.0,77.07,47420.0,55.1247,55.1891,55.1247,55.1748,47420.0
2015-12-30 15:25:00,77.07,77.07,77.03,77.06,61470.0,55.1748,55.1748,55.1462,55.1677,61470.0
2015-12-30 15:30:00,77.04,77.05,76.98,76.99,9483.0,55.1533,55.1605,55.1104,55.1175,9483.0
2015-12-30 15:35:00,76.97,76.97,76.88,76.92,5768.0,55.1032,55.1032,55.0388,55.0674,5768.0
2015-12-30 15:40:00,76.91,76.93,76.85,76.93,7965.0,55.0603,55.0746,55.0173,55.0746,7965.0
2015-12-30 15:45:00,76.94,77.0,76.94,76.96,12903.0,55.0817,55.1247,55.0817,55.0961,12903.0
2015-12-30 15:50:00,76.95,76.95,76.84,76.86,13868.0,55.0889,55.0889,55.0102,55.0245,13868.0
2015-12-30 15:55:00,76.86,76.95,76.84,76.91,45553.0,55.0245,55.0889,55.0102,55.0603,45553.0
2015-12-31 09:30:00,76.85,76.85,76.57,76.73,7046.0,55.0173,55.0173,54.8169,54.9314,7046.0
2015-12-31 09:35:00,76.61,76.7,76.38,76.68,2695.0,54.8455,54.9099,54.6808,54.8956,2695.0
2015-12-31 09:40:00,76.71,76.78,76.55,76.56,1550.0,54.9171,54.9672,54.8025,54.8097,1550.0
2015-12-31 09:45:00,76.62,76.62,76.47,76.6,3445.0,54.8527,54.8527,54.7453,54.8383,3445.0
2015-12-31 09:50:00,76.52,76.61,76.52,76.56,1400.0,54.7811,54.8455,54.7811,54.8097,1400.0
2015-12-31 09:55:00,76.6,76.63,76.55,76.56,1607.0,54.8383,54.8598,54.8025,54.8097,1607.0
2015-12-31 10:00:00,76.56,76.63,76.49,76.59,7861.0,54.8097,54.8598,54.7596,54.8312,7861.0
2015-12-31 10:05:00,76.58,76.64,76.56,76.6,6100.0,54.824,54.867,54.8097,54.8383,6100.0
2015-12-31 10:10:00,76.61,76.7,76.58,76.7,9051.0,54.8455,54.9099,54.824,54.9099,9051.0
2015-12-31 10:15:00,76.74,76.74,76.46,76.51,5140.0,54.9386,54.9386,54.7381,54.7739,5140.0
2015-12-31 10:20:00,76.52,76.54,76.42,76.45,6300.0,54.7811,54.7954,54.7095,54.7309,6300.0
2015-12-31 10:25:00,76.45,76.46,76.33,76.39,4195.0,54.7309,54.7381,54.645,54.688,4195.0
2015-12-31 10:30:00,76.41,76.45,76.4,76.42,5295.0,54.7023,54.7309,54.6952,54.7095,5295.0
2015-12-31 10:35:00,76.41,76.49,76.36,76.49,3824.0,54.7023,54.7596,54.6665,54.7596,3824.0
2015-12-31 10:40:00,76.54,76.59,76.51,76.58,3528.0,54.7954,54.8312,54.7739,54.824,3528.0
2015-12-31 10:45:00,76.56,76.59,76.46,76.47,30658.0,54.8097,54.8312,54.7381,54.7453,30658.0
2015-12-31 10:50:00,76.46,76.48,76.38,76.43,4210.0,54.7381,54.7524,54.6808,54.7166,4210.0
2015-12-31 10:55:00,76.38,76.38,76.28,76.31,4200.0,54.6808,54.6808,54.6092,54.6307,4200.0
2015-12-31 11:00:00,76.29,76.33,76.22,76.26,19215.0,54.6164,54.645,54.5663,54.5949,19215.0
2015-12-31 11:05:00,76.22,76.28,76.21,76.28,5104.0,54.5663,54.6092,54.5591,54.6092,5104.0
2015-12-31 11:10:00,76.27,76.32,76.22,76.32,5971.0,54.6021,54.6379,54.5663,54.6379,5971.0
2015-12-31 11:15:00,76.32,76.32,76.22,76.24,7502.0,54.6379,54.6379,54.5663,54.5806,7502.0
2015-12-31 11:20:00,76.26,76.26,76.14,76.14,6764.0,54.5949,54.5949,54.509,54.509,6764.0
2015-12-31 11:25:00,76.12,76.16,76.07,76.14,4690.0,54.4947,54.5233,54.4589,54.509,4690.0
2015-12-31 11:30:00,76.14,76.16,76.08,76.1,3550.0,54.509,54.5233,54.4661,54.4804,3550.0
2015-12-31 11:35:00,76.1,76.15,76.09,76.12,3406.0,54.4804,54.5162,54.4732,54.4947,3406.0
2015-12-31 11:40:00,76.12,76.15,76.1,76.12,3000.0,54.4947,54.5162,54.4804,54.4947,3000.0
2015-12-31 11:45:00,76.12,76.18,76.12,76.17,10623.0,54.4947,54.5377,54.4947,54.5305,10623.0
2015-12-31 11:50:00,76.17,76.18,76.12,76.17,3159.0,54.5305,54.5377,54.4947,54.5305,3159.0
2015-12-31 11:55:00,76.17,76.23,76.13,76.23,3961.0,54.5305,54.5734,54.5019,54.5734,3961.0
2015-12-31 12:00:00,76.24,76.29,76.24,76.25,3626.0,54.5806,54.6164,54.5806,54.5878,3626.0
2015-12-31 12:05:00,76.26,76.32,76.26,76.3,5134.0,54.5949,54.6379,54.5949,54.6236,5134.0
2015-12-31 12:10:00,76.3,76.3,76.16,76.16,4190.0,54.6236,54.6236,54.5233,54.5233,4190.0
2015-12-31 12:15:00,76.18,76.34,76.17,76.33,4030.0,54.5377,54.6522,54.5305,54.645,4030.0
2015-12-31 12:20:00,76.29,76.32,76.29,76.31,1451.0,54.6164,54.6379,54.6164,54.6307,1451.0
2015-12-31 12:25:00,76.32,76.32,76.24,76.28,2583.0,54.6379,54.6379,54.5806,54.6092,2583.0
2015-12-31 12:30:00,76.27,76.27,76.18,76.18,1912.0,54.6021,54.6021,54.5377,54.5377,1912.0
2015-12-31 12:35:00,76.18,76.25,76.18,76.22,4172.0,54.5377,54.5878,54.5377,54.5663,4172.0
2015-12-31 12:40:00,76.22,76.28,76.22,76.27,4489.0,54.5663,54.6092,54.5663,54.6021,4489.0
2015-12-31 12:45:00,76.27,76.3,76.23,76.24,20835.0,54.6021,54.6236,54.5734,54.5806,20835.0
2015-12-31 12:50:00,76.26,76.26,76.17,76.19,2998.0,54.5949,54.5949,54.5305,54.5448,2998.0
2015-12-31 12:55:00,76.2,76.24,76.17,76.17,1950.0,54.552,54.5806,54.5305,54.5305,1950.0
2015-12-31 13:00:00,76.17,76.18,76.13,76.16,1801.0,54.5305,54.5377,54.5019,54.5233,1801.0
2015-12-31 13:05:00,76.16,76.16,76.1,76.13,3209.0,54.5233,54.5233,54.4804,54.5019,3209.0
2015-12-31 13:10:00,76.14,76.24,76.13,76.24,2233.0,54.509,54.5806,54.5019,54.5806,2233.0
2015-12-31 13:15:00,76.23,76.3,76.23,76.3,1252.0,54.5734,54.6236,54.5734,54.6236,1252.0
2015-12-31 13:20:00,76.29,76.39,76.29,76.37,3263.0,54.6164,54.688,54.6164,54.6737,3263.0
2015-12-31 13:25:00,76.38,76.41,76.37,76.39,3554.0,54.6808,54.7023,54.6737,54.688,3554.0
2015-12-31 13:30:00,76.39,76.4,76.37,76.37,1300.0,54.688,54.6952,54.6737,54.6737,1300.0
2015-12-31 13:35:00,76.38,76.38,76.29,76.29,1930.0,54.6808,54.6808,54.6164,54.6164,1930.0
2015-12-31 13:40:00,76.29,76.38,76.29,76.36,2630.0,54.6164,54.6808,54.6164,54.6665,2630.0
2015-12-31 13:45:00,76.39,76.41,76.38,76.39,2330.0,54.688,54.7023,54.6808,54.688,2330.0
2015-12-31 13:50:00,76.39,76.42,76.38,76.39,2800.0,54.688,54.7095,54.6808,54.688,2800.0
2015-12-31 13:55:00,76.4,76.41,76.32,76.34,3270.0,54.6952,54.7023,54.6379,54.6522,3270.0
2015-12-31 14:00:00,76.38,76.41,76.35,76.37,2561.0,54.6808,54.7023,54.6594,54.6737,2561.0
2015-12-31 14:05:00,76.35,76.35,76.28,76.3,2391.0,54.6594,54.6594,54.6092,54.6236,2391.0
2015-12-31 14:10:00,76.3,76.38,76.3,76.36,2301.0,54.6236,54.6808,54.6236,54.6665,2301.0
2015-12-31 14:15:00,76.36,76.37,76.27,76.29,6098.0,54.6665,54.6737,54.6021,54.6164,6098.0
2015-12-31 14:20:00,76.3,76.3,76.23,76.25,4252.0,54.6236,54.6236,54.5734,54.5878,4252.0
2015-12-31 14:25:00,76.25,76.35,76.24,76.35,3620.0,54.5878,54.6594,54.5806,54.6594,3620.0
2015-12-31 14:30:00,76.33,76.34,76.29,76.31,4165.0,54.645,54.6522,54.6164,54.6307,4165.0
2015-12-31 14:35:00,76.33,76.33,76.28,76.31,4000.0,54.645,54.645,54.6092,54.6307,4000.0
2015-12-31 14:40:00,76.28,76.33,76.26,76.28,3078.0,54.6092,54.645,54.5949,54.6092,3078.0
2015-12-31 14:45:00,76.27,76.34,76.27,76.34,3090.0,54.6021,54.6522,54.6021,54.6522,3090.0
2015-12-31 14:50:00,76.34,76.34,76.29,76.29,2300.0,54.6522,54.6522,54.6164,54.6164,2300.0
2015-12-31 14:55:00,76.3,76.35,76.29,76.34,4336.0,54.6236,54.6594,54.6164,54.6522,4336.0
2015-12-31 15:00:00,76.34,76.35,76.32,76.33,3415.0,54.6522,54.6594,54.6379,54.645,3415.0
2015-12-31 15:05:00,76.34,76.35,76.29,76.3,2500.0,54.6522,54.6594,54.6164,54.6236,2500.0
2015-12-31 15:10:00,76.3,76.3,76.26,76.26,2641.0,54.6236,54.6236,54.5949,54.5949,2641.0
2015-12-31 15:15:00,76.28,76.33,76.27,76.31,5535.0,54.6092,54.645,54.6021,54.6307,5535.0
2015-12-31 15:20:00,76.3,76.31,76.23,76.27,4184.0,54.6236,54.6307,54.5734,54.6021,4184.0
2015-12-31 15:25:00,76.27,76.27,76.14,76.17,7445.0,54.6021,54.6021,54.509,54.5305,7445.0
2015-12-31 15:30:00,76.18,76.19,76.15,76.17,6689.0,54.5377,54.5448,54.5162,54.5305,6689.0
2015-12-31 15:35:00,76.18,76.21,76.12,76.19,11292.0,54.5377,54.5591,54.4947,54.5448,11292.0
2015-12-31 15:40:00,76.17,76.17,76.08,76.13,11143.0,54.5305,54.5305,54.4661,54.5019,11143.0
2015-12-31 15:45:00,76.12,76.12,75.93,75.94,13573.0,54.4947,54.4947,54.3587,54.3658,13573.0
2015-12-31 15:50:00,75.94,75.95,75.87,75.91,28590.0,54.3658,54.373,54.3157,54.3444,28590.0
2015-12-31 15:55:00,75.9,75.9,75.59,75.63,112530.0,54.3372,54.3372,54.1153,54.1439,112530.0
2016-01-04 09:30:00,74.86,75.24,74.86,75.15,15470.0,53.5927,53.8647,53.5927,53.8003,15470.0
2016-01-04 09:35:00,75.11,75.29,74.9,74.92,13978.0,53.7716,53.9005,53.6213,53.6356,13978.0
2016-01-04 09:40:00,74.96,75.12,74.93,75.09,8400.0,53.6643,53.7788,53.6428,53.7573,8400.0
2016-01-04 09:45:00,75.19,75.26,74.91,75.26,10910.0,53.8289,53.879,53.6285,53.879,10910.0
2016-01-04 09:50:00,75.27,75.37,75.22,75.31,21793.0,53.8862,53.9578,53.8504,53.9148,21793.0
2016-01-04 09:55:00,75.31,75.45,75.24,75.44,18777.0,53.9148,54.015,53.8647,54.0079,18777.0
2016-01-04 10:00:00,75.41,75.42,75.24,75.28,7400.0,53.9864,53.9936,53.8647,53.8933,7400.0
2016-01-04 10:05:00,75.27,75.44,75.22,75.4,5647.0,53.8862,54.0079,53.8504,53.9792,5647.0
2016-01-04 10:10:00,75.37,75.56,75.35,75.56,14714.0,53.9578,54.0938,53.9435,54.0938,14714.0
2016-01-04 10:15:00,75.57,75.67,75.54,75.67,6196.0,54.101,54.1725,54.0795,54.1725,6196.0
2016-01-04 10:20:00,75.66,75.84,75.66,75.83,31019.0,54.1654,54.2942,54.1654,54.2871,31019.0
2016-01-04 10:25:00,75.78,76.06,75.78,75.96,21665.0,54.2513,54.4517,54.2513,54.3802,21665.0
2016-01-04 10:30:00,75.96,75.97,75.72,75.73,19354.0,54.3802,54.3873,54.2083,54.2155,19354.0
2016-01-04 10:35:00,75.75,75.82,75.7,75.7,22332.0,54.2298,54.2799,54.194,54.194,22332.0
2016-01-04 10:40:00,75.7,75.87,75.66,75.8,9548.0,54.194,54.3157,54.1654,54.2656,9548.0
2016-01-04 10:45:00,75.83,76.03,75.78,76.02,29755.0,54.2871,54.4303,54.2513,54.4231,29755.0
2016-01-04 10:50:00,76.04,76.21,76.01,76.09,12659.0,54.4374,54.5591,54.416,54.4732,12659.0
2016-01-04 10:55:00,76.06,76.07,76.0,76.01,4701.0,54.4517,54.4589,54.4088,54.416,4701.0
2016-01-04 11:00:00,76.01,76.01,75.84,75.86,9557.0,54.416,54.416,54.2942,54.3086,9557.0
2016-01-04 11:05:00,75.84,75.85,75.73,75.73,9796.0,54.2942,54.3014,54.2155,54.2155,9796.0
2016-01-04 11:10:00,75.72,75.91,75.72,75.8,9840.0,54.2083,54.3444,54.2083,54.2656,9840.0
2016-01-04 11:15:00,75.85,76.0,75.83,76.0,10032.0,54.3014,54.4088,54.2871,54.4088,10032.0
2016-01-04 11:20:00,76.01,76.12,75.99,76.09,33373.0,54.416,54.4947,54.4016,54.4732,33373.0
2016-01-04 11:25:00,76.11,76.28,76.07,76.26,20405.0,54.4875,54.6092,54.4589,54.5949,20405.0
2016-01-04 11:30:00,76.23,76.27,76.06,76.27,13454.0,54.5734,54.6021,54.4517,54.6021,13454.0
2016-01-04 11:35:00,76.27,76.27,76.08,76.14,26437.0,54.6021,54.6021,54.4661,54.509,26437.0
2016-01-04 11:40:00,76.14,76.14,76.04,76.12,38955.0,54.509,54.509,54.4374,54.4947,38955.0
2016-01-04 11:45:00,76.14,76.31,76.05,76.31,19126.0,54.509,54.6307,54.4446,54.6307,19126.0
2016-01-04 11:50:00,76.29,76.43,76.29,76.31,19224.0,54.6164,54.7166,54.6164,54.6307,19224.0
2016-01-04 11:55:00,76.31,76.31,76.09,76.17,12011.0,54.6307,54.6307,54.4732,54.5305,12011.0
2016-01-04 12:00:00,76.15,76.17,76.09,76.13,5300.0,54.5162,54.5305,54.4732,54.5019,5300.0
2016-01-04 12:05:00,76.08,76.08,76.0,76.0,5424.0,54.4661,54.4661,54.4088,54.4088,5424.0
2016-01-04 12:10:00,75.96,75.98,75.88,75.94,4773.0,54.3802,54.3945,54.3229,54.3658,4773.0
2016-01-04 12:15:00,75.93,75.96,75.89,75.89,4378.0,54.3587,54.3802,54.33,54.33,4378.0
2016-01-04 12:20:00,75.89,75.89,75.76,75.79,15741.0,54.33,54.33,54.237,54.2585,15741.0
2016-01-04 12:25:00,75.79,75.84,75.77,75.83,10189.0,54.2585,54.2942,54.2441,54.2871,10189.0
2016-01-04 12:30:00,75.83,75.87,75.79,75.86,9641.0,54.2871,54.3157,54.2585,54.3086,9641.0
2016-01-04 12:35:00,75.87,75.95,75.87,75.93,3877.0,54.3157,54.373,54.3157,54.3587,3877.0
2016-01-04 12:40:00,75.94,75.95,75.86,75.87,9883.0,54.3658,54.373,54.3086,54.3157,9883.0
2016-01-04 12:45:00,75.87,75.96,75.82,75.83,3944.0,54.3157,54.3802,54.2799,54.2871,3944.0
2016-01-04 12:50:00,75.84,75.99,75.83,75.97,16277.0,54.2942,54.4016,54.2871,54.3873,16277.0
2016-01-04 12:55:00,75.98,76.1,75.96,76.09,4463.0,54.3945,54.4804,54.3802,54.4732,4463.0
2016-01-04 13:00:00,76.09,76.12,75.93,76.12,4000.0,54.4732,54.4947,54.3587,54.4947,4000.0
2016-01-04 13:05:00,76.1,76.14,76.06,76.08,4297.0,54.4804,54.509,54.4517,54.4661,4297.0
2016-01-04 13:10:00,76.08,76.11,76.03,76.08,4576.0,54.4661,54.4875,54.4303,54.4661,4576.0
2016-01-04 13:15:00,76.11,76.18,76.07,76.07,3180.0,54.4875,54.5377,54.4589,54.4589,3180.0
2016-01-04 13:20:00,76.09,76.1,75.91,75.93,9915.0,54.4732,54.4804,54.3444,54.3587,9915.0
2016-01-04 13:25:00,75.92,76.05,75.9,75.98,8183.0,54.3515,54.4446,54.3372,54.3945,8183.0
2016-01-04 13:30:00,75.98,76.06,75.96,76.01,5193.0,54.3945,54.4517,54.3802,54.416,5193.0
2016-01-04 13:35:00,76.06,76.11,76.02,76.1,8930.0,54.4517,54.4875,54.4231,54.4804,8930.0
2016-01-04 13:40:00,76.09,76.23,76.08,76.09,8391.0,54.4732,54.5734,54.4661,54.4732,8391.0
2016-01-04 13:45:00,76.07,76.1,76.05,76.09,5729.0,54.4589,54.4804,54.4446,54.4732,5729.0
2016-01-04 13:50:00,76.09,76.12,76.09,76.1,9419.0,54.4732,54.4947,54.4732,54.4804,9419.0
2016-01-04 13:55:00,76.1,76.1,76.04,76.07,4500.0,54.4804,54.4804,54.4374,54.4589,4500.0
2016-01-04 14:00:00,76.09,76.12,75.99,76.1,7994.0,54.4732,54.4947,54.4016,54.4804,7994.0
2016-01-04 14:05:00,76.09,76.11,76.0,76.1,6110.0,54.4732,54.4875,54.4088,54.4804,6110.0
2016-01-04 14:10:00,76.09,76.14,76.02,76.12,28301.0,54.4732,54.509,54.4231,54.4947,28301.0
2016-01-04 14:15:00,76.13,76.2,76.01,76.01,43231.0,54.5019,54.552,54.416,54.416,43231.0
2016-01-04 14:20:00,76.01,76.25,75.84,76.2,52316.0,54.416,54.5878,54.2942,54.552,52316.0
2016-01-04 14:25:00,76.21,76.36,76.18,76.34,22055.0,54.5591,54.6665,54.5377,54.6522,22055.0
2016-01-04 14:30:00,76.33,76.36,76.3,76.3,8422.0,54.645,54.6665,54.6236,54.6236,8422.0
2016-01-04 14:35:00,76.3,76.4,76.22,76.4,9173.0,54.6236,54.6952,54.5663,54.6952,9173.0
2016-01-04 14:40:00,76.42,76.49,76.34,76.37,12182.0,54.7095,54.7596,54.6522,54.6737,12182.0
2016-01-04 14:45:00,76.39,76.39,76.27,76.36,6474.0,54.688,54.688,54.6021,54.6665,6474.0
2016-01-04 14:50:00,76.35,76.42,76.31,76.4,18451.0,54.6594,54.7095,54.6307,54.6952,18451.0
2016-01-04 14:55:00,76.39,76.47,76.36,76.47,5989.0,54.688,54.7453,54.6665,54.7453,5989.0
2016-01-04 15:00:00,76.46,76.46,76.32,76.36,9528.0,54.7381,54.7381,54.6379,54.6665,9528.0
2016-01-04 15:05:00,76.35,76.48,76.32,76.45,13409.0,54.6594,54.7524,54.6379,54.7309,13409.0
2016-01-04 15:10:00,76.46,76.5,76.41,76.41,27992.0,54.7381,54.7667,54.7023,54.7023,27992.0
2016-01-04 15:15:00,76.43,76.44,76.31,76.32,18647.0,54.7166,54.7238,54.6307,54.6379,18647.0
2016-01-04 15:20:00,76.31,76.32,76.24,76.24,10565.0,54.6307,54.6379,54.5806,54.5806,10565.0
2016-01-04 15:25:00,76.23,76.23,76.13,76.2,21434.0,54.5734,54.5734,54.5019,54.552,21434.0
2016-01-04 15:30:00,76.2,76.31,76.15,76.3,32698.0,54.552,54.6307,54.5162,54.6236,32698.0
2016-01-04 15:35:00,76.3,76.36,76.26,76.36,27038.0,54.6236,54.6665,54.5949,54.6665,27038.0
2016-01-04 15:40:00,76.36,76.44,76.36,76.43,42310.0,54.6665,54.7238,54.6665,54.7166,42310.0
2016-01-04 15:45:00,76.44,76.6,76.43,76.44,77173.0,54.7238,54.8383,54.7166,54.7238,77173.0
2016-01-04 15:50:00,76.44,76.44,76.25,76.3,82356.0,54.7238,54.7238,54.5878,54.6236,82356.0
2016-01-04 15:55:00,76.3,76.32,76.18,76.2,184090.0,54.6236,54.6379,54.5377,54.552,184090.0
2016-01-05 09:30:00,76.19,76.43,76.09,76.25,12319.0,54.5448,54.7166,54.4732,54.5878,12319.0
2016-01-05 09:35:00,76.39,76.45,76.08,76.32,12098.0,54.688,54.7309,54.4661,54.6379,12098.0
2016-01-05 09:40:00,76.41,76.44,76.2,76.28,11949.0,54.7023,54.7238,54.552,54.6092,11949.0
2016-01-05 09:45:00,76.23,76.25,75.89,75.89,24118.0,54.5734,54.5878,54.33,54.33,24118.0
2016-01-05 09:50:00,75.98,76.04,75.94,76.0,7633.0,54.3945,54.4374,54.3658,54.4088,7633.0
2016-01-05 09:55:00,75.95,76.0,75.88,75.88,8475.0,54.373,54.4088,54.3229,54.3229,8475.0
2016-01-05 10:00:00,75.9,75.98,75.84,75.89,7291.0,54.3372,54.3945,54.2942,54.33,7291.0
2016-01-05 10:05:00,75.91,75.95,75.88,75.91,2900.0,54.3444,54.373,54.3229,54.3444,2900.0
2016-01-05 10:10:00,75.94,76.0,75.92,75.94,6995.0,54.3658,54.4088,54.3515,54.3658,6995.0
2016-01-05 10:15:00,75.94,75.98,75.92,75.92,4145.0,54.3658,54.3945,54.3515,54.3515,4145.0
2016-01-05 10:20:00,75.95,75.98,75.88,75.9,6860.0,54.373,54.3945,54.3229,54.3372,6860.0
2016-01-05 10:25:00,75.91,76.02,75.89,75.94,9457.0,54.3444,54.4231,54.33,54.3658,9457.0
2016-01-05 10:30:00,75.92,75.98,75.87,75.96,5013.0,54.3515,54.3945,54.3157,54.3802,5013.0
2016-01-05 10:35:00,75.96,76.04,75.94,76.0,11349.0,54.3802,54.4374,54.3658,54.4088,11349.0
2016-01-05 10:40:00,76.01,76.04,75.95,75.99,7709.0,54.416,54.4374,54.373,54.4016,7709.0
2016-01-05 10:45:00,76.01,76.08,75.94,75.99,6815.0,54.416,54.4661,54.3658,54.4016,6815.0
2016-01-05 10:50:00,76.02,76.03,75.93,75.99,8060.0,54.4231,54.4303,54.3587,54.4016,8060.0
2016-01-05 10:55:00,76.03,76.03,75.86,75.9,13020.0,54.4303,54.4303,54.3086,54.3372,13020.0
2016-01-05 11:00:00,75.91,75.91,75.8,75.83,9210.0,54.3444,54.3444,54.2656,54.2871,9210.0
2016-01-05 11:05:00,75.9,75.91,75.85,75.88,10495.0,54.3372,54.3444,54.3014,54.3229,10495.0
2016-01-05 11:10:00,75.91,75.93,75.85,75.89,11794.0,54.3444,54.3587,54.3014,54.33,11794.0
2016-01-05 11:15:00,75.89,75.95,75.88,75.9,9970.0,54.33,54.373,54.3229,54.3372,9970.0
2016-01-05 11:20:00,75.89,75.95,75.86,75.88,6463.0,54.33,54.373,54.3086,54.3229,6463.0
2016-01-05 11:25:00,75.88,76.03,75.86,75.94,14858.0,54.3229,54.4303,54.3086,54.3658,14858.0
2016-01-05 11:30:00,75.92,76.0,75.91,76.0,8608.0,54.3515,54.4088,54.3444,54.4088,8608.0
2016-01-05 11:35:00,75.99,76.03,75.94,75.94,7551.0,54.4016,54.4303,54.3658,54.3658,7551.0
2016-01-05 11:40:00,75.97,76.01,75.93,76.0,15286.0,54.3873,54.416,54.3587,54.4088,15286.0
2016-01-05 11:45:00,75.98,76.02,75.95,75.95,14217.0,54.3945,54.4231,54.373,54.373,14217.0
2016-01-05 11:50:00,75.94,75.99,75.77,75.77,10929.0,54.3658,54.4016,54.2441,54.2441,10929.0
2016-01-05 11:55:00,75.76,75.9,75.75,75.84,4200.0,54.237,54.3372,54.2298,54.2942,4200.0
2016-01-05 12:00:00,75.78,75.78,75.61,75.62,14950.0,54.2513,54.2513,54.1296,54.1367,14950.0
2016-01-05 12:05:00,75.65,75.67,75.57,75.6,5173.0,54.1582,54.1725,54.101,54.1224,5173.0
2016-01-05 12:10:00,75.62,75.71,75.62,75.7,5333.0,54.1367,54.2012,54.1367,54.194,5333.0
2016-01-05 12:15:00,75.7,75.7,75.57,75.63,9853.0,54.194,54.194,54.101,54.1439,9853.0
2016-01-05 12:20:00,75.61,75.69,75.58,75.62,11615.0,54.1296,54.1869,54.1081,54.1367,11615.0
2016-01-05 12:25:00,75.62,75.72,75.56,75.71,2558.0,54.1367,54.2083,54.0938,54.2012,2558.0
2016-01-05 12:30:00,75.72,75.77,75.67,75.73,7912.0,54.2083,54.2441,54.1725,54.2155,7912.0
2016-01-05 12:35:00,75.69,75.78,75.69,75.77,21183.0,54.1869,54.2513,54.1869,54.2441,21183.0
2016-01-05 12:40:00,75.78,75.8,75.64,75.64,8274.0,54.2513,54.2656,54.1511,54.1511,8274.0
2016-01-05 12:45:00,75.64,75.64,75.5,75.52,10516.0,54.1511,54.1511,54.0508,54.0652,10516.0
2016-01-05 12:50:00,75.53,75.56,75.48,75.56,2843.0,54.0723,54.0938,54.0365,54.0938,2843.0
2016-01-05 12:55:00,75.59,75.61,75.56,75.58,3896.0,54.1153,54.1296,54.0938,54.1081,3896.0
2016-01-05 13:00:00,75.57,75.65,75.56,75.65,3363.0,54.101,54.1582,54.0938,54.1582,3363.0
2016-01-05 13:05:00,75.65,75.65,75.51,75.58,48980.0,54.1582,54.1582,54.058,54.1081,48980.0
2016-01-05 13:10:00,75.6,75.68,75.58,75.59,49031.0,54.1224,54.1797,54.1081,54.1153,49031.0
2016-01-05 13:15:00,75.58,75.67,75.58,75.64,3009.0,54.1081,54.1725,54.1081,54.1511,3009.0
2016-01-05 13:20:00,75.61,75.7,75.59,75.7,4100.0,54.1296,54.194,54.1153,54.194,4100.0
2016-01-05 13:25:00,75.71,75.83,75.7,75.78,3079.0,54.2012,54.2871,54.194,54.2513,3079.0
2016-01-05 13:30:00,75.78,75.88,75.74,75.86,49316.0,54.2513,54.3229,54.2227,54.3086,49316.0
2016-01-05 13:35:00,75.87,75.93,75.86,75.92,3039.0,54.3157,54.3587,54.3086,54.3515,3039.0
2016-01-05 13:40:00,75.9,75.95,75.84,75.86,11478.0,54.3372,54.373,54.2942,54.3086,11478.0
2016-01-05 13:45:00,75.87,75.87,75.78,75.79,10232.0,54.3157,54.3157,54.2513,54.2585,10232.0
2016-01-05 13:50:00,75.8,75.86,75.79,75.82,12304.0,54.2656,54.3086,54.2585,54.2799,12304.0
2016-01-05 13:55:00,75.83,75.83,75.73,75.75,7926.0,54.2871,54.2871,54.2155,54.2298,7926.0
2016-01-05 14:00:00,75.76,75.84,75.73,75.83,17781.0,54.237,54.2942,54.2155,54.2871,17781.0
2016-01-05 14:05:00,75.84,75.85,75.72,75.76,12614.0,54.2942,54.3014,54.2083,54.237,12614.0
2016-01-05 14:10:00,75.74,75.83,75.74,75.83,2400.0,54.2227,54.2871,54.2227,54.2871,2400.0
2016-01-05 14:15:00,75.8,75.89,75.8,75.88,5673.0,54.2656,54.33,54.2656,54.3229,5673.0
2016-01-05 14:20:00,75.87,75.89,75.81,75.88,14946.0,54.3157,54.33,54.2728,54.3229,14946.0
2016-01-05 14:25:00,75.88,75.93,75.82,75.92,16796.0,54.3229,54.3587,54.2799,54.3515,16796.0
2016-01-05 14:30:00,75.89,75.96,75.84,75.84,11689.0,54.33,54.3802,54.2942,54.2942,11689.0
2016-01-05 14:35:00,75.84,75.84,75.79,75.79,5699.0,54.2942,54.2942,54.2585,54.2585,5699.0
2016-01-05 14:40:00,75.79,75.83,75.77,75.78,8596.0,54.2585,54.2871,54.2441,54.2513,8596.0
2016-01-05 14:45:00,75.79,75.85,75.79,75.83,13328.0,54.2585,54.3014,54.2585,54.2871,13328.0
2016-01-05 14:50:00,75.84,75.85,75.76,75.79,24989.0,54.2942,54.3014,54.237,54.2585,24989.0
2016-01-05 14:55:00,75.79,75.84,75.74,75.81,15849.0,54.2585,54.2942,54.2227,54.2728,15849.0
2016-01-05 15:00:00,75.81,75.85,75.78,75.82,15253.0,54.2728,54.3014,54.2513,54.2799,15253.0
2016-01-05 15:05:00,75.8,75.99,75.78,75.95,95360.0,54.2656,54.4016,54.2513,54.373,95360.0
2016-01-05 15:10:00,75.95,76.25,75.95,76.25,14107.0,54.373,54.5878,54.373,54.5878,14107.0
2016-01-05 15:15:00,76.25,76.25,76.12,76.12,4266.0,54.5878,54.5878,54.4947,54.4947,4266.0
2016-01-05 15:20:00,76.15,76.2,76.09,76.18,9744.0,54.5162,54.552,54.4732,54.5377,9744.0
2016-01-05 15:25:00,76.16,76.29,76.16,76.21,10018.0,54.5233,54.6164,54.5233,54.5591,10018.0
2016-01-05 15:30:00,76.21,76.31,76.19,76.26,9402.0,54.5591,54.6307,54.5448,54.5949,9402.0
2016-01-05 15:35:00,76.29,76.29,76.14,76.25,12642.0,54.6164,54.6164,54.509,54.5878,12642.0
2016-01-05 15:40:00,76.28,76.31,76.18,76.22,31867.0,54.6092,54.6307,54.5377,54.5663,31867.0
2016-01-05 15:45:00,76.25,76.3,76.24,76.28,43475.0,54.5878,54.6236,54.5806,54.6092,43475.0
2016-01-05 15:50:00,76.28,76.31,76.21,76.23,36880.0,54.6092,54.6307,54.5591,54.5734,36880.0
2016-01-05 15:55:00,76.25,76.3,76.21,76.29,55859.0,54.5878,54.6236,54.5591,54.6164,55859.0
2016-01-06 09:30:00,75.91,76.12,75.81,76.06,12610.0,54.3444,54.4947,54.2728,54.4517,12610.0
2016-01-06 09:35:00,76.15,76.38,76.15,76.25,7609.0,54.5162,54.6808,54.5162,54.5878,7609.0
2016-01-06 09:40:00,76.27,76.29,76.21,76.21,3358.0,54.6021,54.6164,54.5591,54.5591,3358.0
2016-01-06 09:45:00,76.25,76.33,76.25,76.29,9164.0,54.5878,54.645,54.5878,54.6164,9164.0
2016-01-06 09:50:00,76.29,76.37,76.24,76.37,7421.0,54.6164,54.6737,54.5806,54.6737,7421.0
2016-01-06 09:55:00,76.33,76.37,76.24,76.31,11501.0,54.645,54.6737,54.5806,54.6307,11501.0
2016-01-06 10:00:00,76.31,76.31,76.21,76.27,11103.0,54.6307,54.6307,54.5591,54.6021,11103.0
2016-01-06 10:05:00,76.28,76.35,76.26,76.3,5429.0,54.6092,54.6594,54.5949,54.6236,5429.0
2016-01-06 10:10:00,76.4,76.4,76.26,76.39,7753.0,54.6952,54.6952,54.5949,54.688,7753.0
2016-01-06 10:15:00,76.41,76.57,76.38,76.54,40441.0,54.7023,54.8169,54.6808,54.7954,40441.0
2016-01-06 10:20:00,76.55,76.64,76.54,76.58,4789.0,54.8025,54.867,54.7954,54.824,4789.0
2016-01-06 10:25:00,76.59,76.66,76.52,76.64,8875.0,54.8312,54.8813,54.7811,54.867,8875.0
2016-01-06 10:30:00,76.66,76.66,76.56,76.56,7839.0,54.8813,54.8813,54.8097,54.8097,7839.0
2016-01-06 10:35:00,76.56,76.66,76.5,76.65,8919.0,54.8097,54.8813,54.7667,54.8741,8919.0
2016-01-06 10:40:00,76.65,76.73,76.64,76.73,6717.0,54.8741,54.9314,54.867,54.9314,6717.0
2016-01-06 10:45:00,76.71,76.75,76.67,76.74,6521.0,54.9171,54.9457,54.8884,54.9386,6521.0
2016-01-06 10:50:00,76.73,76.86,76.7,76.84,8846.0,54.9314,55.0245,54.9099,55.0102,8846.0
2016-01-06 10:55:00,76.85,76.98,76.84,76.9,30179.0,55.0173,55.1104,55.0102,55.0531,30179.0
2016-01-06 11:00:00,76.9,77.0,76.86,77.0,12818.0,55.0531,55.1247,55.0245,55.1247,12818.0
2016-01-06 11:05:00,77.0,77.05,76.98,77.01,31070.0,55.1247,55.1605,55.1104,55.1319,31070.0
2016-01-06 11:10:00,77.01,77.02,76.96,77.01,13476.0,55.1319,55.139,55.0961,55.1319,13476.0
2016-01-06 11:15:00,77.03,77.04,76.91,76.93,12862.0,55.1462,55.1533,55.0603,55.0746,12862.0
2016-01-06 11:20:00,76.92,76.97,76.88,76.97,8352.0,55.0674,55.1032,55.0388,55.1032,8352.0
2016-01-06 11:25:00,76.97,77.02,76.9,77.01,7231.0,55.1032,55.139,55.0531,55.1319,7231.0
2016-01-06 11:30:00,77.0,77.03,76.94,76.94,5748.0,55.1247,55.1462,55.0817,55.0817,5748.0
2016-01-06 11:35:00,76.96,77.01,76.96,77.01,4318.0,55.0961,55.1319,55.0961,55.1319,4318.0
2016-01-06 11:40:00,76.99,77.01,76.95,76.96,6826.0,55.1175,55.1319,55.0889,55.0961,6826.0
2016-01-06 11:45:00,76.96,77.1,76.96,77.09,6609.0,55.0961,55.1963,55.0961,55.1891,6609.0
2016-01-06 11:50:00,77.13,77.19,77.09,77.15,7473.0,55.2178,55.2607,55.1891,55.2321,7473.0
2016-01-06 11:55:00,77.15,77.16,77.02,77.1,19932.0,55.2321,55.2392,55.139,55.1963,19932.0
2016-01-06 12:00:00,77.09,77.13,76.93,76.98,8612.0,55.1891,55.2178,55.0746,55.1104,8612.0
2016-01-06 12:05:00,76.98,77.02,76.97,76.99,20285.0,55.1104,55.139,55.1032,55.1175,20285.0
2016-01-06 12:10:00,77.0,77.0,76.96,76.99,5114.0,55.1247,55.1247,55.0961,55.1175,5114.0
2016-01-06 12:15:00,76.97,77.01,76.97,77.0,12215.0,55.1032,55.1319,55.1032,55.1247,12215.0
2016-01-06 12:20:00,76.99,77.06,76.98,77.03,6262.0,55.1175,55.1677,55.1104,55.1462,6262.0
2016-01-06 12:25:00,77.05,77.12,77.0,77.12,5597.0,55.1605,55.2106,55.1247,55.2106,5597.0
2016-01-06 12:30:00,77.11,77.14,77.08,77.09,16183.0,55.2034,55.2249,55.182,55.1891,16183.0
2016-01-06 12:35:00,77.1,77.18,77.07,77.15,5851.0,55.1963,55.2536,55.1748,55.2321,5851.0
2016-01-06 12:40:00,77.12,77.16,77.09,77.13,6160.0,55.2106,55.2392,55.1891,55.2178,6160.0
2016-01-06 12:45:00,77.15,77.15,77.09,77.13,5245.0,55.2321,55.2321,55.1891,55.2178,5245.0
2016-01-06 12:50:00,77.16,77.16,77.06,77.07,13244.0,55.2392,55.2392,55.1677,55.1748,13244.0
2016-01-06 12:55:00,77.08,77.2,77.05,77.17,15074.0,55.182,55.2679,55.1605,55.2464,15074.0
2016-01-06 13:00:00,77.18,77.21,77.08,77.12,5186.0,55.2536,55.275,55.182,55.2106,5186.0
2016-01-06 13:05:00,77.14,77.21,77.13,77.21,7470.0,55.2249,55.275,55.2178,55.275,7470.0
2016-01-06 13:10:00,77.21,77.28,77.21,77.28,22380.0,55.275,55.3252,55.275,55.3252,22380.0
2016-01-06 13:15:00,77.27,77.34,77.23,77.34,18178.0,55.318,55.3681,55.2894,55.3681,18178.0
2016-01-06 13:20:00,77.34,77.34,77.24,77.26,10925.0,55.3681,55.3681,55.2965,55.3108,10925.0
2016-01-06 13:25:00,77.24,77.26,77.2,77.23,10813.0,55.2965,55.3108,55.2679,55.2894,10813.0
2016-01-06 13:30:00,77.25,77.26,77.2,77.2,2817.0,55.3037,55.3108,55.2679,55.2679,2817.0
2016-01-06 13:35:00,77.2,77.27,77.19,77.24,6836.0,55.2679,55.318,55.2607,55.2965,6836.0
2016-01-06 13:40:00,77.24,77.27,77.24,77.25,5610.0,55.2965,55.318,55.2965,55.3037,5610.0
2016-01-06 13:45:00,77.25,77.27,77.2,77.23,18618.0,55.3037,55.318,55.2679,55.2894,18618.0
2016-01-06 13:50:00,77.23,77.28,77.14,77.14,29508.0,55.2894,55.3252,55.2249,55.2249,29508.0
2016-01-06 13:55:00,77.18,77.23,77.13,77.13,4972.0,55.2536,55.2894,55.2178,55.2178,4972.0
2016-01-06 14:00:00,77.06,77.18,77.02,77.17,24382.0,55.1677,55.2536,55.139,55.2464,24382.0
2016-01-06 14:05:00,77.17,77.25,77.15,77.22,18149.0,55.2464,55.3037,55.2321,55.2822,18149.0
2016-01-06 14:10:00,77.2,77.21,77.1,77.12,7824.0,55.2679,55.275,55.1963,55.2106,7824.0
2016-01-06 14:15:00,77.09,77.14,77.06,77.14,16100.0,55.1891,55.2249,55.1677,55.2249,16100.0
2016-01-06 14:20:00,77.15,77.15,77.07,77.11,18365.0,55.2321,55.2321,55.1748,55.2034,18365.0
2016-01-06 14:25:00,77.1,77.12,77.04,77.09,13326.0,55.1963,55.2106,55.1533,55.1891,13326.0
2016-01-06 14:30:00,77.09,77.13,77.06,77.12,8600.0,55.1891,55.2178,55.1677,55.2106,8600.0
2016-01-06 14:35:00,77.13,77.13,77.07,77.07,8433.0,55.2178,55.2178,55.1748,55.1748,8433.0
2016-01-06 14:40:00,77.08,77.08,76.99,77.02,20008.0,55.182,55.182,55.1175,55.139,20008.0
2016-01-06 14:45:00,76.99,77.04,76.97,76.97,12953.0,55.1175,55.1533,55.1032,55.1032,12953.0
2016-01-06 14:50:00,76.95,76.97,76.86,76.89,7312.0,55.0889,55.1032,55.0245,55.0459,7312.0
2016-01-06 14:55:00,76.88,76.92,76.83,76.84,18549.0,55.0388,55.0674,55.003,55.0102,18549.0
2016-01-06 15:00:00,76.84,76.94,76.84,76.91,26918.0,55.0102,55.0817,55.0102,55.0603,26918.0
2016-01-06 15:05:00,76.89,76.98,76.86,76.93,21318.0,55.0459,55.1104,55.0245,55.0746,21318.0
2016-01-06 15:10:00,76.91,76.98,76.87,76.93,6412.0,55.0603,55.1104,55.0316,55.0746,6412.0
2016-01-06 15:15:00,76.94,77.03,76.9,76.98,14815.0,55.0817,55.1462,55.0531,55.1104,14815.0
2016-01-06 15:20:00,76.99,77.01,76.86,77.01,18704.0,55.1175,55.1319,55.0245,55.1319,18704.0
2016-01-06 15:25:00,77.0,77.07,76.96,77.05,13866.0,55.1247,55.1748,55.0961,55.1605,13866.0
2016-01-06 15:30:00,77.05,77.15,77.01,77.13,13781.0,55.1605,55.2321,55.1319,55.2178,13781.0
2016-01-06 15:35:00,77.12,77.16,77.05,77.09,10375.0,55.2106,55.2392,55.1605,55.1891,10375.0
2016-01-06 15:40:00,77.12,77.14,77.09,77.13,24153.0,55.2106,55.2249,55.1891,55.2178,24153.0
2016-01-06 15:45:00,77.12,77.13,77.0,77.05,63123.0,55.2106,55.2178,55.1247,55.1605,63123.0
2016-01-06 15:50:00,77.04,77.06,76.97,77.04,48849.0,55.1533,55.1677,55.1032,55.1533,48849.0
2016-01-06 15:55:00,77.03,77.07,76.96,77.0,103367.0,55.1462,55.1748,55.0961,55.1247,103367.0
2016-01-07 09:30:00,76.28,76.66,76.11,76.58,17946.0,54.6092,54.8813,54.4875,54.824,17946.0
2016-01-07 09:35:00,76.53,76.64,76.32,76.39,36846.0,54.7882,54.867,54.6379,54.688,36846.0
2016-01-07 09:40:00,76.48,76.55,76.42,76.53,10480.0,54.7524,54.8025,54.7095,54.7882,10480.0
2016-01-07 09:45:00,76.51,76.63,76.47,76.52,9305.0,54.7739,54.8598,54.7453,54.7811,9305.0
2016-01-07 09:50:00,76.49,76.77,76.49,76.71,19701.0,54.7596,54.96,54.7596,54.9171,19701.0
2016-01-07 09:55:00,76.7,76.8,76.7,76.71,5606.0,54.9099,54.9815,54.9099,54.9171,5606.0
2016-01-07 10:00:00,76.75,76.78,76.68,76.75,20378.0,54.9457,54.9672,54.8956,54.9457,20378.0
2016-01-07 10:05:00,76.74,76.78,76.69,76.69,16316.0,54.9386,54.9672,54.9028,54.9028,16316.0
2016-01-07 10:10:00,76.71,76.76,76.63,76.74,24526.0,54.9171,54.9529,54.8598,54.9386,24526.0
2016-01-07 10:15:00,76.73,76.85,76.7,76.81,17151.0,54.9314,55.0173,54.9099,54.9887,17151.0
2016-01-07 10:20:00,76.82,76.82,76.67,76.69,6475.0,54.9958,54.9958,54.8884,54.9028,6475.0
2016-01-07 10:25:00,76.67,76.71,76.54,76.63,3650.0,54.8884,54.9171,54.7954,54.8598,3650.0
2016-01-07 10:30:00,76.66,76.66,76.54,76.63,4828.0,54.8813,54.8813,54.7954,54.8598,4828.0
2016-01-07 10:35:00,76.63,76.76,76.53,76.75,11851.0,54.8598,54.9529,54.7882,54.9457,11851.0
2016-01-07 10:40:00,76.77,76.84,76.75,76.84,8812.0,54.96,55.0102,54.9457,55.0102,8812.0
2016-01-07 10:45:00,76.82,76.84,76.8,76.82,3437.0,54.9958,55.0102,54.9815,54.9958,3437.0
2016-01-07 10:50:00,76.84,76.88,76.81,76.88,5141.0,55.0102,55.0388,54.9887,55.0388,5141.0
2016-01-07 10:55:00,76.83,76.85,76.7,76.75,17995.0,55.003,55.0173,54.9099,54.9457,17995.0
2016-01-07 11:00:00,76.76,76.77,76.69,76.75,10300.0,54.9529,54.96,54.9028,54.9457,10300.0
2016-01-07 11:05:00,76.75,76.79,76.62,76.69,6111.0,54.9457,54.9744,54.8527,54.9028,6111.0
2016-01-07 11:10:00,76.7,76.87,76.66,76.74,21810.0,54.9099,55.0316,54.8813,54.9386,21810.0
2016-01-07 11:15:00,76.75,76.77,76.72,76.72,2300.0,54.9457,54.96,54.9242,54.9242,2300.0
2016-01-07 11:20:00,76.73,76.79,76.7,76.74,9200.0,54.9314,54.9744,54.9099,54.9386,9200.0
2016-01-07 11:25:00,76.75,76.75,76.69,76.69,1300.0,54.9457,54.9457,54.9028,54.9028,1300.0
2016-01-07 11:30:00,76.71,76.77,76.68,76.75,8540.0,54.9171,54.96,54.8956,54.9457,8540.0
2016-01-07 11:35:00,76.72,76.74,76.66,76.7,5700.0,54.9242,54.9386,54.8813,54.9099,5700.0
2016-01-07 11:40:00,76.71,76.74,76.58,76.58,6679.0,54.9171,54.9386,54.824,54.824,6679.0
2016-01-07 11:45:00,76.58,76.58,76.46,76.55,2802.0,54.824,54.824,54.7381,54.8025,2802.0
2016-01-07 11:50:00,76.51,76.56,76.47,76.49,6208.0,54.7739,54.8097,54.7453,54.7596,6208.0
2016-01-07 11:55:00,76.5,76.5,76.48,76.48,41149.0,54.7667,54.7667,54.7524,54.7524,41149.0
2016-01-07 12:00:00,76.48,76.59,76.47,76.51,7434.0,54.7524,54.8312,54.7453,54.7739,7434.0
2016-01-07 12:05:00,76.54,76.58,76.48,76.5,8036.0,54.7954,54.824,54.7524,54.7667,8036.0
2016-01-07 12:10:00,76.49,76.51,76.47,76.47,1087.0,54.7596,54.7739,54.7453,54.7453,1087.0
2016-01-07 12:15:00,76.51,76.56,76.45,76.48,32568.0,54.7739,54.8097,54.7309,54.7524,32568.0
2016-01-07 12:20:00,76.5,76.58,76.48,76.58,2845.0,54.7667,54.824,54.7524,54.824,2845.0
2016-01-07 12:25:00,76.55,76.57,76.51,76.57,2909.0,54.8025,54.8169,54.7739,54.8169,2909.0
2016-01-07 12:30:00,76.58,76.6,76.52,76.52,1626.0,54.824,54.8383,54.7811,54.7811,1626.0
2016-01-07 12:35:00,76.51,76.57,76.51,76.52,3215.0,54.7739,54.8169,54.7739,54.7811,3215.0
2016-01-07 12:40:00,76.52,76.6,76.52,76.54,2600.0,54.7811,54.8383,54.7811,54.7954,2600.0
2016-01-07 12:45:00,76.53,76.66,76.53,76.66,1826.0,54.7882,54.8813,54.7882,54.8813,1826.0
2016-01-07 12:50:00,76.68,76.68,76.55,76.55,3052.0,54.8956,54.8956,54.8025,54.8025,3052.0
2016-01-07 12:55:00,76.55,76.66,76.54,76.56,4699.0,54.8025,54.8813,54.7954,54.8097,4699.0
2016-01-07 13:00:00,76.62,76.63,76.54,76.63,3758.0,54.8527,54.8598,54.7954,54.8598,3758.0
2016-01-07 13:05:00,76.59,76.66,76.54,76.6,8855.0,54.8312,54.8813,54.7954,54.8383,8855.0
2016-01-07 13:10:00,76.6,76.6,76.47,76.5,5214.0,54.8383,54.8383,54.7453,54.7667,5214.0
2016-01-07 13:15:00,76.48,76.48,76.41,76.48,10731.0,54.7524,54.7524,54.7023,54.7524,10731.0
2016-01-07 13:20:00,76.48,76.48,76.35,76.45,5510.0,54.7524,54.7524,54.6594,54.7309,5510.0
2016-01-07 13:25:00,76.44,76.59,76.42,76.59,22836.0,54.7238,54.8312,54.7095,54.8312,22836.0
2016-01-07 13:30:00,76.57,76.59,76.51,76.55,5509.0,54.8169,54.8312,54.7739,54.8025,5509.0
2016-01-07 13:35:00,76.55,76.55,76.36,76.37,5539.0,54.8025,54.8025,54.6665,54.6737,5539.0
2016-01-07 13:40:00,76.39,76.43,76.32,76.42,3803.0,54.688,54.7166,54.6379,54.7095,3803.0
2016-01-07 13:45:00,76.42,76.52,76.41,76.52,2575.0,54.7095,54.7811,54.7023,54.7811,2575.0
2016-01-07 13:50:00,76.52,76.6,76.51,76.6,3493.0,54.7811,54.8383,54.7739,54.8383,3493.0
2016-01-07 13:55:00,76.6,76.6,76.51,76.58,8654.0,54.8383,54.8383,54.7739,54.824,8654.0
2016-01-07 14:00:00,76.59,76.59,76.43,76.5,3246.0,54.8312,54.8312,54.7166,54.7667,3246.0
2016-01-07 14:05:00,76.48,76.5,76.44,76.5,6516.0,54.7524,54.7667,54.7238,54.7667,6516.0
2016-01-07 14:10:00,76.48,76.65,76.47,76.65,7948.0,54.7524,54.8741,54.7453,54.8741,7948.0
2016-01-07 14:15:00,76.63,76.78,76.63,76.69,9056.0,54.8598,54.9672,54.8598,54.9028,9056.0
2016-01-07 14:20:00,76.71,76.77,76.67,76.73,31375.0,54.9171,54.96,54.8884,54.9314,31375.0
2016-01-07 14:25:00,76.74,76.77,76.62,76.62,6687.0,54.9386,54.96,54.8527,54.8527,6687.0
2016-01-07 14:30:00,76.6,76.6,76.43,76.49,4961.0,54.8383,54.8383,54.7166,54.7596,4961.0
2016-01-07 14:35:00,76.49,76.65,76.49,76.65,7943.0,54.7596,54.8741,54.7596,54.8741,7943.0
2016-01-07 14:40:00,76.63,76.74,76.61,76.72,4061.0,54.8598,54.9386,54.8455,54.9242,4061.0
2016-01-07 14:45:00,76.72,76.73,76.65,76.7,2556.0,54.9242,54.9314,54.8741,54.9099,2556.0
2016-01-07 14:50:00,76.69,76.7,76.65,76.67,5866.0,54.9028,54.9099,54.8741,54.8884,5866.0
2016-01-07 14:55:00,76.69,76.69,76.57,76.57,5912.0,54.9028,54.9028,54.8169,54.8169,5912.0
2016-01-07 15:00:00,76.58,76.59,76.55,76.55,8293.0,54.824,54.8312,54.8025,54.8025,8293.0
2016-01-07 15:05:00,76.56,76.8,76.52,76.56,229523.0,54.8097,54.9815,54.7811,54.8097,229523.0
2016-01-07 15:10:00,76.56,76.62,76.53,76.62,7033.0,54.8097,54.8527,54.7882,54.8527,7033.0
2016-01-07 15:15:00,76.63,76.73,76.63,76.73,13011.0,54.8598,54.9314,54.8598,54.9314,13011.0
2016-01-07 15:20:00,76.73,76.77,76.67,76.75,16720.0,54.9314,54.96,54.8884,54.9457,16720.0
2016-01-07 15:25:00,76.73,76.75,76.69,76.71,12887.0,54.9314,54.9457,54.9028,54.9171,12887.0
2016-01-07 15:30:00,76.72,76.89,76.71,76.89,22432.0,54.9242,55.0459,54.9171,55.0459,22432.0
2016-01-07 15:35:00,76.9,76.98,76.86,76.95,11331.0,55.0531,55.1104,55.0245,55.0889,11331.0
2016-01-07 15:40:00,76.94,76.97,76.89,76.9,13489.0,55.0817,55.1032,55.0459,55.0531,13489.0
2016-01-07 15:45:00,76.91,77.04,76.89,76.98,37620.0,55.0603,55.1533,55.0459,55.1104,37620.0
2016-01-07 15:50:00,76.97,76.99,76.89,76.9,29079.0,55.1032,55.1175,55.0459,55.0531,29079.0
2016-01-07 15:55:00,76.9,76.97,76.78,76.82,85649.0,55.0531,55.1032,54.9672,54.9958,85649.0
2016-01-08 09:30:00,77.02,77.42,76.83,77.42,30288.0,55.139,55.4254,55.003,55.4254,30288.0
2016-01-08 09:35:00,77.41,77.59,77.41,77.5,9407.0,55.4182,55.5471,55.4182,55.4826,9407.0
2016-01-08 09:40:00,77.46,77.5,77.37,77.48,9576.0,55.454,55.4826,55.3896,55.4683,9576.0
2016-01-08 09:45:00,77.5,77.57,77.45,77.49,8757.0,55.4826,55.5328,55.4469,55.4755,8757.0
2016-01-08 09:50:00,77.52,77.6,77.47,77.52,9612.0,55.497,55.5542,55.4612,55.497,9612.0
2016-01-08 09:55:00,77.53,77.67,77.48,77.5,9013.0,55.5041,55.6044,55.4683,55.4826,9013.0
2016-01-08 10:00:00,77.48,77.57,77.44,77.44,17788.0,55.4683,55.5328,55.4397,55.4397,17788.0
2016-01-08 10:05:00,77.47,77.49,77.35,77.38,6290.0,55.4612,55.4755,55.3753,55.3967,6290.0
2016-01-08 10:10:00,77.38,77.46,77.35,77.38,9582.0,55.3967,55.454,55.3753,55.3967,9582.0
2016-01-08 10:15:00,77.37,77.45,77.29,77.29,9170.0,55.3896,55.4469,55.3323,55.3323,9170.0
2016-01-08 10:20:00,77.3,77.32,77.23,77.32,12000.0,55.3395,55.3538,55.2894,55.3538,12000.0
2016-01-08 10:25:00,77.32,77.48,77.3,77.36,5030.0,55.3538,55.4683,55.3395,55.3824,5030.0
2016-01-08 10:30:00,77.33,77.38,77.31,77.32,12186.0,55.3609,55.3967,55.3466,55.3538,12186.0
2016-01-08 10:35:00,77.31,77.34,77.23,77.23,26104.0,55.3466,55.3681,55.2894,55.2894,26104.0
2016-01-08 10:40:00,77.23,77.23,77.13,77.15,8164.0,55.2894,55.2894,55.2178,55.2321,8164.0
2016-01-08 10:45:00,77.15,77.4,77.14,77.33,31035.0,55.2321,55.4111,55.2249,55.3609,31035.0
2016-01-08 10:50:00,77.32,77.32,77.16,77.17,5694.0,55.3538,55.3538,55.2392,55.2464,5694.0
2016-01-08 10:55:00,77.14,77.22,77.12,77.15,8596.0,55.2249,55.2822,55.2106,55.2321,8596.0
2016-01-08 11:00:00,77.16,77.22,77.16,77.2,14383.0,55.2392,55.2822,55.2392,55.2679,14383.0
2016-01-08 11:05:00,77.2,77.28,77.2,77.28,6521.0,55.2679,55.3252,55.2679,55.3252,6521.0
2016-01-08 11:10:00,77.29,77.32,77.23,77.24,8802.0,55.3323,55.3538,55.2894,55.2965,8802.0
2016-01-08 11:15:00,77.24,77.25,77.22,77.24,8549.0,55.2965,55.3037,55.2822,55.2965,8549.0
2016-01-08 11:20:00,77.23,77.25,77.22,77.24,15923.0,55.2894,55.3037,55.2822,55.2965,15923.0
2016-01-08 11:25:00,77.24,77.24,77.16,77.17,16488.0,55.2965,55.2965,55.2392,55.2464,16488.0
2016-01-08 11:30:00,77.18,77.21,77.13,77.15,12976.0,55.2536,55.275,55.2178,55.2321,12976.0
2016-01-08 11:35:00,77.14,77.14,77.1,77.1,10879.0,55.2249,55.2249,55.1963,55.1963,10879.0
2016-01-08 11:40:00,77.11,77.14,77.08,77.12,15081.0,55.2034,55.2249,55.182,55.2106,15081.0
2016-01-08 11:45:00,77.12,77.19,77.11,77.15,9883.0,55.2106,55.2607,55.2034,55.2321,9883.0
2016-01-08 11:50:00,77.15,77.21,77.13,77.21,3247.0,55.2321,55.275,55.2178,55.275,3247.0
2016-01-08 11:55:00,77.21,77.23,77.19,77.2,4400.0,55.275,55.2894,55.2607,55.2679,4400.0
2016-01-08 12:00:00,77.22,77.26,77.21,77.22,7426.0,55.2822,55.3108,55.275,55.2822,7426.0
2016-01-08 12:05:00,77.22,77.28,77.22,77.27,5076.0,55.2822,55.3252,55.2822,55.318,5076.0
2016-01-08 12:10:00,77.28,77.28,77.21,77.22,2700.0,55.3252,55.3252,55.275,55.2822,2700.0
2016-01-08 12:15:00,77.23,77.29,77.22,77.29,6019.0,55.2894,55.3323,55.2822,55.3323,6019.0
2016-01-08 12:20:00,77.29,77.33,77.29,77.3,4235.0,55.3323,55.3609,55.3323,55.3395,4235.0
2016-01-08 12:25:00,77.29,77.31,77.26,77.27,8145.0,55.3323,55.3466,55.3108,55.318,8145.0
2016-01-08 12:30:00,77.29,77.29,77.23,77.26,5893.0,55.3323,55.3323,55.2894,55.3108,5893.0
2016-01-08 12:35:00,77.27,77.27,77.19,77.22,10880.0,55.318,55.318,55.2607,55.2822,10880.0
2016-01-08 12:40:00,77.24,77.26,77.21,77.25,12483.0,55.2965,55.3108,55.275,55.3037,12483.0
2016-01-08 12:45:00,77.26,77.36,77.26,77.36,13071.0,55.3108,55.3824,55.3108,55.3824,13071.0
2016-01-08 12:50:00,77.35,77.43,77.31,77.43,10707.0,55.3753,55.4325,55.3466,55.4325,10707.0
2016-01-08 12:55:00,77.43,77.44,77.35,77.37,37244.0,55.4325,55.4397,55.3753,55.3896,37244.0
2016-01-08 13:00:00,77.37,77.38,77.29,77.3,33153.0,55.3896,55.3967,55.3323,55.3395,33153.0
2016-01-08 13:05:00,77.31,77.31,77.23,77.24,5735.0,55.3466,55.3466,55.2894,55.2965,5735.0
2016-01-08 13:10:00,77.24,77.24,77.15,77.15,9116.0,55.2965,55.2965,55.2321,55.2321,9116.0
2016-01-08 13:15:00,77.15,77.21,77.13,77.16,16948.0,55.2321,55.275,55.2178,55.2392,16948.0
2016-01-08 13:20:00,77.16,77.19,77.1,77.1,10304.0,55.2392,55.2607,55.1963,55.1963,10304.0
2016-01-08 13:25:00,77.1,77.18,77.07,77.18,6504.0,55.1963,55.2536,55.1748,55.2536,6504.0
2016-01-08 13:30:00,77.18,77.3,77.16,77.29,8353.0,55.2536,55.3395,55.2392,55.3323,8353.0
2016-01-08 13:35:00,77.29,77.31,77.22,77.25,10120.0,55.3323,55.3466,55.2822,55.3037,10120.0
2016-01-08 13:40:00,77.27,77.36,77.27,77.36,4295.0,55.318,55.3824,55.318,55.3824,4295.0
2016-01-08 13:45:00,77.34,77.36,77.31,77.34,17519.0,55.3681,55.3824,55.3466,55.3681,17519.0
2016-01-08 13:50:00,77.33,77.4,77.32,77.4,7333.0,55.3609,55.4111,55.3538,55.4111,7333.0
2016-01-08 13:55:00,77.41,77.5,77.4,77.47,12226.0,55.4182,55.4826,55.4111,55.4612,12226.0
2016-01-08 14:00:00,77.47,77.59,77.47,77.5,13822.0,55.4612,55.5471,55.4612,55.4826,13822.0
2016-01-08 14:05:00,77.52,77.52,77.45,77.49,7596.0,55.497,55.497,55.4469,55.4755,7596.0
2016-01-08 14:10:00,77.49,77.55,77.46,77.54,17527.0,55.4755,55.5184,55.454,55.5113,17527.0
2016-01-08 14:15:00,77.53,77.53,77.48,77.51,14555.0,55.5041,55.5041,55.4683,55.4898,14555.0
2016-01-08 14:20:00,77.5,77.52,77.46,77.49,17089.0,55.4826,55.497,55.454,55.4755,17089.0
2016-01-08 14:25:00,77.49,77.53,77.48,77.52,11428.0,55.4755,55.5041,55.4683,55.497,11428.0
2016-01-08 14:30:00,77.51,77.52,77.48,77.5,20348.0,55.4898,55.497,55.4683,55.4826,20348.0
2016-01-08 14:35:00,77.49,77.53,77.46,77.5,16055.0,55.4755,55.5041,55.454,55.4826,16055.0
2016-01-08 14:40:00,77.49,77.51,77.48,77.51,16199.0,55.4755,55.4898,55.4683,55.4898,16199.0
2016-01-08 14:45:00,77.5,77.5,77.47,77.49,14903.0,55.4826,55.4826,55.4612,55.4755,14903.0
2016-01-08 14:50:00,77.49,77.5,77.44,77.49,19332.0,55.4755,55.4826,55.4397,55.4755,19332.0
2016-01-08 14:55:00,77.49,77.51,77.43,77.45,13439.0,55.4755,55.4898,55.4325,55.4469,13439.0
2016-01-08 15:00:00,77.45,77.46,77.42,77.43,21856.0,55.4469,55.454,55.4254,55.4325,21856.0
2016-01-08 15:05:00,77.43,77.44,77.42,77.43,13299.0,55.4325,55.4397,55.4254,55.4325,13299.0
2016-01-08 15:10:00,77.43,77.45,77.23,77.28,31608.0,55.4325,55.4469,55.2894,55.3252,31608.0
2016-01-08 15:15:00,77.28,77.36,77.25,77.25,16501.0,55.3252,55.3824,55.3037,55.3037,16501.0
2016-01-08 15:20:00,77.24,77.24,77.12,77.13,15948.0,55.2965,55.2965,55.2106,55.2178,15948.0
2016-01-08 15:25:00,77.13,77.13,76.9,76.92,14056.0,55.2178,55.2178,55.0531,55.0674,14056.0
2016-01-08 15:30:00,76.91,76.91,76.81,76.85,12512.0,55.0603,55.0603,54.9887,55.0173,12512.0
2016-01-08 15:35:00,76.86,76.97,76.79,76.92,26150.0,55.0245,55.1032,54.9744,55.0674,26150.0
2016-01-08 15:40:00,76.9,76.97,76.87,76.97,41477.0,55.0531,55.1032,55.0316,55.1032,41477.0
2016-01-08 15:45:00,76.96,76.97,76.88,76.97,54338.0,55.0961,55.1032,55.0388,55.1032,54338.0
2016-01-08 15:50:00,76.96,77.01,76.93,77.01,65449.0,55.0961,55.1319,55.0746,55.1319,65449.0
2016-01-08 15:55:00,77.01,77.06,76.98,77.04,137344.0,55.1319,55.1677,55.1104,55.1533,137344.0
2016-01-11 09:30:00,77.12,77.64,77.05,77.38,7219.0,55.2106,55.5829,55.1605,55.3967,7219.0
2016-01-11 09:35:00,77.34,77.42,77.13,77.34,11479.0,55.3681,55.4254,55.2178,55.3681,11479.0
2016-01-11 09:40:00,77.4,77.5,77.31,77.33,12374.0,55.4111,55.4826,55.3466,55.3609,12374.0
2016-01-11 09:45:00,77.38,77.41,77.19,77.2,8062.0,55.3967,55.4182,55.2607,55.2679,8062.0
2016-01-11 09:50:00,77.18,77.21,77.16,77.16,16542.0,55.2536,55.275,55.2392,55.2392,16542.0
2016-01-11 09:55:00,77.16,77.19,77.09,77.14,22593.0,55.2392,55.2607,55.1891,55.2249,22593.0
2016-01-11 10:00:00,77.1,77.2,77.1,77.17,12352.0,55.1963,55.2679,55.1963,55.2464,12352.0
2016-01-11 10:05:00,77.17,77.19,77.08,77.14,8523.0,55.2464,55.2607,55.182,55.2249,8523.0
2016-01-11 10:10:00,77.15,77.34,77.14,77.25,8006.0,55.2321,55.3681,55.2249,55.3037,8006.0
2016-01-11 10:15:00,77.26,77.33,77.19,77.33,5500.0,55.3108,55.3609,55.2607,55.3609,5500.0
2016-01-11 10:20:00,77.34,77.59,77.34,77.55,8584.0,55.3681,55.5471,55.3681,55.5184,8584.0
2016-01-11 10:25:00,77.6,77.68,77.58,77.68,6123.0,55.5542,55.6115,55.5399,55.6115,6123.0
2016-01-11 10:30:00,77.68,77.75,77.66,77.71,11278.0,55.6115,55.6616,55.5972,55.633,11278.0
2016-01-11 10:35:00,77.73,77.78,77.71,77.76,9541.0,55.6473,55.6831,55.633,55.6688,9541.0
2016-01-11 10:40:00,77.76,77.84,77.74,77.84,5176.0,55.6688,55.7261,55.6545,55.7261,5176.0
2016-01-11 10:45:00,77.81,77.95,77.78,77.93,25421.0,55.7046,55.8048,55.6831,55.7905,25421.0
2016-01-11 10:50:00,77.95,77.98,77.78,77.83,26899.0,55.8048,55.8263,55.6831,55.7189,26899.0
2016-01-11 10:55:00,77.83,78.05,77.82,78.02,13547.0,55.7189,55.8764,55.7117,55.8549,13547.0
2016-01-11 11:00:00,78.03,78.04,78.01,78.03,3938.0,55.8621,55.8692,55.8478,55.8621,3938.0
2016-01-11 11:05:00,78.03,78.19,78.02,78.18,12188.0,55.8621,55.9766,55.8549,55.9695,12188.0
2016-01-11 11:10:00,78.18,78.48,78.18,78.48,29319.0,55.9695,56.1842,55.9695,56.1842,29319.0
2016-01-11 11:15:00,78.48,78.63,78.47,78.57,20927.0,56.1842,56.2916,56.1771,56.2487,20927.0
2016-01-11 11:20:00,78.55,78.66,78.37,78.48,32571.0,56.2343,56.3131,56.1055,56.1842,32571.0
2016-01-11 11:25:00,78.48,78.48,78.35,78.38,32415.0,56.1842,56.1842,56.0912,56.1126,32415.0
2016-01-11 11:30:00,78.39,78.51,78.3,78.46,15457.0,56.1198,56.2057,56.0554,56.1699,15457.0
2016-01-11 11:35:00,78.46,78.58,78.46,78.56,13407.0,56.1699,56.2558,56.1699,56.2415,13407.0
2016-01-11 11:40:00,78.54,78.54,78.33,78.33,22790.0,56.2272,56.2272,56.0769,56.0769,22790.0
2016-01-11 11:45:00,78.34,78.45,78.34,78.42,12015.0,56.084,56.1628,56.084,56.1413,12015.0
2016-01-11 11:50:00,78.42,78.47,78.41,78.46,14024.0,56.1413,56.1771,56.1341,56.1699,14024.0
2016-01-11 11:55:00,78.45,78.53,78.45,78.48,16351.0,56.1628,56.22,56.1628,56.1842,16351.0
2016-01-11 12:00:00,78.48,78.49,78.45,78.47,5055.0,56.1842,56.1914,56.1628,56.1771,5055.0
2016-01-11 12:05:00,78.46,78.46,78.38,78.38,9575.0,56.1699,56.1699,56.1126,56.1126,9575.0
2016-01-11 12:10:00,78.38,78.51,78.38,78.51,18429.0,56.1126,56.2057,56.1126,56.2057,18429.0
2016-01-11 12:15:00,78.52,78.55,78.41,78.44,32770.0,56.2129,56.2343,56.1341,56.1556,32770.0
2016-01-11 12:20:00,78.45,78.64,78.45,78.6,32573.0,56.1628,56.2988,56.1628,56.2701,32573.0
2016-01-11 12:25:00,78.59,78.63,78.57,78.58,34527.0,56.263,56.2916,56.2487,56.2558,34527.0
2016-01-11 12:30:00,78.59,78.59,78.52,78.52,10756.0,56.263,56.263,56.2129,56.2129,10756.0
2016-01-11 12:35:00,78.53,78.54,78.4,78.44,6250.0,56.22,56.2272,56.127,56.1556,6250.0
2016-01-11 12:40:00,78.43,78.49,78.41,78.49,3300.0,56.1484,56.1914,56.1341,56.1914,3300.0
2016-01-11 12:45:00,78.46,78.55,78.46,78.54,12088.0,56.1699,56.2343,56.1699,56.2272,12088.0
2016-01-11 12:50:00,78.55,78.55,78.52,78.52,11703.0,56.2343,56.2343,56.2129,56.2129,11703.0
2016-01-11 12:55:00,78.53,78.53,78.5,78.51,11709.0,56.22,56.22,56.1986,56.2057,11709.0
2016-01-11 13:00:00,78.51,78.53,78.5,78.53,7377.0,56.2057,56.22,56.1986,56.22,7377.0
2016-01-11 13:05:00,78.51,78.52,78.48,78.49,6524.0,56.2057,56.2129,56.1842,56.1914,6524.0
2016-01-11 13:10:00,78.49,78.51,78.48,78.49,11494.0,56.1914,56.2057,56.1842,56.1914,11494.0
2016-01-11 13:15:00,78.49,78.51,78.4,78.45,16384.0,56.1914,56.2057,56.127,56.1628,16384.0
2016-01-11 13:20:00,78.42,78.44,78.41,78.43,6178.0,56.1413,56.1556,56.1341,56.1484,6178.0
2016-01-11 13:25:00,78.43,78.5,78.42,78.44,64149.0,56.1484,56.1986,56.1413,56.1556,64149.0
2016-01-11 13:30:00,78.44,78.46,78.41,78.45,7319.0,56.1556,56.1699,56.1341,56.1628,7319.0
2016-01-11 13:35:00,78.46,78.47,78.4,78.4,41682.0,56.1699,56.1771,56.127,56.127,41682.0
2016-01-11 13:40:00,78.4,78.43,78.34,78.36,43769.0,56.127,56.1484,56.084,56.0983,43769.0
2016-01-11 13:45:00,78.37,78.37,78.33,78.37,8937.0,56.1055,56.1055,56.0769,56.1055,8937.0
2016-01-11 13:50:00,78.37,78.46,78.37,78.45,88303.0,56.1055,56.1699,56.1055,56.1628,88303.0
2016-01-11 13:55:00,78.44,78.46,78.39,78.42,31612.0,56.1556,56.1699,56.1198,56.1413,31612.0
2016-01-11 14:00:00,78.43,78.45,78.37,78.39,29136.0,56.1484,56.1628,56.1055,56.1198,29136.0
2016-01-11 14:05:00,78.39,78.42,78.38,78.41,5314.0,56.1198,56.1413,56.1126,56.1341,5314.0
2016-01-11 14:10:00,78.43,78.51,78.41,78.5,11556.0,56.1484,56.2057,56.1341,56.1986,11556.0
2016-01-11 14:15:00,78.5,78.66,78.5,78.66,33148.0,56.1986,56.3131,56.1986,56.3131,33148.0
2016-01-11 14:20:00,78.66,78.77,78.6,78.72,26129.0,56.3131,56.3918,56.2701,56.3561,26129.0
2016-01-11 14:25:00,78.72,78.9,78.72,78.9,21376.0,56.3561,56.4849,56.3561,56.4849,21376.0
2016-01-11 14:30:00,78.88,78.95,78.79,78.8,42150.0,56.4706,56.5207,56.4062,56.4133,42150.0
2016-01-11 14:35:00,78.79,78.81,78.75,78.75,14539.0,56.4062,56.4205,56.3775,56.3775,14539.0
2016-01-11 14:40:00,78.75,78.76,78.47,78.48,14806.0,56.3775,56.3847,56.1771,56.1842,14806.0
2016-01-11 14:45:00,78.47,78.48,78.38,78.41,13506.0,56.1771,56.1842,56.1126,56.1341,13506.0
2016-01-11 14:50:00,78.4,78.42,78.31,78.39,21279.0,56.127,56.1413,56.0625,56.1198,21279.0
2016-01-11 14:55:00,78.38,78.41,78.36,78.38,11048.0,56.1126,56.1341,56.0983,56.1126,11048.0
2016-01-11 15:00:00,78.38,78.39,78.34,78.34,12726.0,56.1126,56.1198,56.084,56.084,12726.0
2016-01-11 15:05:00,78.34,78.35,78.25,78.28,15246.0,56.084,56.0912,56.0196,56.0411,15246.0
2016-01-11 15:10:00,78.25,78.27,78.23,78.24,13920.0,56.0196,56.0339,56.0053,56.0124,13920.0
2016-01-11 15:15:00,78.25,78.37,78.25,78.36,15347.0,56.0196,56.1055,56.0196,56.0983,15347.0
2016-01-11 15:20:00,78.36,78.47,78.34,78.47,18000.0,56.0983,56.1771,56.084,56.1771,18000.0
2016-01-11 15:25:00,78.46,78.54,78.45,78.51,15507.0,56.1699,56.2272,56.1628,56.2057,15507.0
2016-01-11 15:30:00,78.53,78.56,78.49,78.5,24806.0,56.22,56.2415,56.1914,56.1986,24806.0
2016-01-11 15:35:00,78.51,78.66,78.44,78.66,25086.0,56.2057,56.3131,56.1556,56.3131,25086.0
2016-01-11 15:40:00,78.67,78.8,78.61,78.79,55023.0,56.3203,56.4133,56.2773,56.4062,55023.0
2016-01-11 15:45:00,78.78,78.78,78.54,78.55,57735.0,56.399,56.399,56.2272,56.2343,57735.0
2016-01-11 15:50:00,78.56,78.61,78.51,78.57,53843.0,56.2415,56.2773,56.2057,56.2487,53843.0
2016-01-11 15:55:00,78.56,78.61,78.47,78.57,139839.0,56.2415,56.2773,56.1771,56.2487,139839.0
2016-01-12 09:30:00,79.3,79.54,78.75,79.02,43472.0,56.7713,56.9431,56.3775,56.5708,43472.0
2016-01-12 09:35:00,79.1,79.18,78.96,78.96,53970.0,56.6281,56.6854,56.5279,56.5279,53970.0
2016-01-12 09:40:00,79.0,79.21,78.96,79.0,37030.0,56.5565,56.7068,56.5279,56.5565,37030.0
2016-01-12 09:45:00,79.0,79.04,79.0,79.0,24755.0,56.5565,56.5851,56.5565,56.5565,24755.0
2016-01-12 09:50:00,79.01,79.03,78.63,78.67,16901.0,56.5637,56.578,56.2916,56.3203,16901.0
2016-01-12 09:55:00,78.68,78.82,78.53,78.69,9189.0,56.3274,56.4276,56.22,56.3346,9189.0
2016-01-12 10:00:00,78.75,78.82,78.69,78.71,9196.0,56.3775,56.4276,56.3346,56.3489,9196.0
2016-01-12 10:05:00,78.71,78.85,78.71,78.85,10424.0,56.3489,56.4491,56.3489,56.4491,10424.0
2016-01-12 10:10:00,78.81,78.91,78.78,78.82,8701.0,56.4205,56.4921,56.399,56.4276,8701.0
2016-01-12 10:15:00,78.85,78.87,78.76,78.81,6749.0,56.4491,56.4634,56.3847,56.4205,6749.0
2016-01-12 10:20:00,78.76,78.88,78.76,78.8,6520.0,56.3847,56.4706,56.3847,56.4133,6520.0
2016-01-12 10:25:00,78.8,78.88,78.76,78.88,7940.0,56.4133,56.4706,56.3847,56.4706,7940.0
2016-01-12 10:30:00,78.89,79.02,78.89,79.01,3647.0,56.4778,56.5708,56.4778,56.5637,3647.0
2016-01-12 10:35:00,79.02,79.1,79.02,79.06,6085.0,56.5708,56.6281,56.5708,56.5995,6085.0
2016-01-12 10:40:00,79.09,79.09,78.99,79.03,8582.0,56.6209,56.6209,56.5493,56.578,8582.0
2016-01-12 10:45:00,79.04,79.09,78.99,79.03,5000.0,56.5851,56.6209,56.5493,56.578,5000.0
2016-01-12 10:50:00,79.03,79.12,79.03,79.08,5638.0,56.578,56.6424,56.578,56.6138,5638.0
2016-01-12 10:55:00,79.06,79.09,78.97,79.02,8586.0,56.5995,56.6209,56.535,56.5708,8586.0
2016-01-12 11:00:00,78.97,79.02,78.91,78.97,14105.0,56.535,56.5708,56.4921,56.535,14105.0
2016-01-12 11:05:00,78.97,78.98,78.9,78.98,8321.0,56.535,56.5422,56.4849,56.5422,8321.0
2016-01-12 11:10:00,78.98,79.0,78.9,78.95,5750.0,56.5422,56.5565,56.4849,56.5207,5750.0
2016-01-12 11:15:00,78.97,79.01,78.95,78.96,5120.0,56.535,56.5637,56.5207,56.5279,5120.0
2016-01-12 11:20:00,79.0,79.0,78.83,78.84,14587.0,56.5565,56.5565,56.4348,56.442,14587.0
2016-01-12 11:25:00,78.83,78.9,78.8,78.87,8568.0,56.4348,56.4849,56.4133,56.4634,8568.0
2016-01-12 11:30:00,78.84,78.84,78.72,78.72,31640.0,56.442,56.442,56.3561,56.3561,31640.0
2016-01-12 11:35:00,78.75,78.79,78.72,78.75,30737.0,56.3775,56.4062,56.3561,56.3775,30737.0
2016-01-12 11:40:00,78.76,78.78,78.67,78.72,78395.0,56.3847,56.399,56.3203,56.3561,78395.0
2016-01-12 11:45:00,78.7,78.8,78.67,78.7,35556.0,56.3417,56.4133,56.3203,56.3417,35556.0
2016-01-12 11:50:00,78.69,78.76,78.63,78.72,20121.0,56.3346,56.3847,56.2916,56.3561,20121.0
2016-01-12 11:55:00,78.69,78.78,78.69,78.73,12788.0,56.3346,56.399,56.3346,56.3632,12788.0
2016-01-12 12:00:00,78.73,78.81,78.68,78.68,90131.0,56.3632,56.4205,56.3274,56.3274,90131.0
2016-01-12 12:05:00,78.69,78.7,78.51,78.51,7129.0,56.3346,56.3417,56.2057,56.2057,7129.0
2016-01-12 12:10:00,78.51,78.55,78.42,78.43,9151.0,56.2057,56.2343,56.1413,56.1484,9151.0
2016-01-12 12:15:00,78.4,78.41,78.32,78.32,9126.0,56.127,56.1341,56.0697,56.0697,9126.0
2016-01-12 12:20:00,78.28,78.32,78.21,78.25,9118.0,56.0411,56.0697,55.9909,56.0196,9118.0
2016-01-12 12:25:00,78.27,78.41,78.24,78.29,14057.0,56.0339,56.1341,56.0124,56.0482,14057.0
2016-01-12 12:30:00,78.29,78.36,78.27,78.35,8932.0,56.0482,56.0983,56.0339,56.0912,8932.0
2016-01-12 12:35:00,78.34,78.44,78.31,78.4,50386.0,56.084,56.1556,56.0625,56.127,50386.0
2016-01-12 12:40:00,78.38,78.42,78.32,78.33,11135.0,56.1126,56.1413,56.0697,56.0769,11135.0
2016-01-12 12:45:00,78.33,78.46,78.3,78.44,14632.0,56.0769,56.1699,56.0554,56.1556,14632.0
2016-01-12 12:50:00,78.4,78.44,78.29,78.34,43059.0,56.127,56.1556,56.0482,56.084,43059.0
2016-01-12 12:55:00,78.32,78.33,78.23,78.25,5900.0,56.0697,56.0769,56.0053,56.0196,5900.0
2016-01-12 13:00:00,78.24,78.32,78.22,78.31,6905.0,56.0124,56.0697,55.9981,56.0625,6905.0
2016-01-12 13:05:00,78.31,78.5,78.31,78.45,53289.0,56.0625,56.1986,56.0625,56.1628,53289.0
2016-01-12 13:10:00,78.45,78.51,78.44,78.47,11450.0,56.1628,56.2057,56.1556,56.1771,11450.0
2016-01-12 13:15:00,78.45,78.47,78.4,78.43,13665.0,56.1628,56.1771,56.127,56.1484,13665.0
2016-01-12 13:20:00,78.41,78.47,78.4,78.4,2295.0,56.1341,56.1771,56.127,56.127,2295.0
2016-01-12 13:25:00,78.4,78.45,78.4,78.42,9506.0,56.127,56.1628,56.127,56.1413,9506.0
2016-01-12 13:30:00,78.42,78.53,78.4,78.45,23835.0,56.1413,56.22,56.127,56.1628,23835.0
2016-01-12 13:35:00,78.45,78.61,78.45,78.47,8546.0,56.1628,56.2773,56.1628,56.1771,8546.0
2016-01-12 13:40:00,78.46,78.54,78.43,78.48,5471.0,56.1699,56.2272,56.1484,56.1842,5471.0
2016-01-12 13:45:00,78.48,78.5,78.4,78.42,7302.0,56.1842,56.1986,56.127,56.1413,7302.0
2016-01-12 13:50:00,78.44,78.59,78.44,78.51,58817.0,56.1556,56.263,56.1556,56.2057,58817.0
2016-01-12 13:55:00,78.5,78.5,78.33,78.33,9515.0,56.1986,56.1986,56.0769,56.0769,9515.0
2016-01-12 14:00:00,78.33,78.39,78.2,78.2,26647.0,56.0769,56.1198,55.9838,55.9838,26647.0
2016-01-12 14:05:00,78.2,78.31,78.09,78.13,37677.0,55.9838,56.0625,55.905,55.9337,37677.0
2016-01-12 14:10:00,78.14,78.24,78.12,78.12,7535.0,55.9408,56.0124,55.9265,55.9265,7535.0
2016-01-12 14:15:00,78.12,78.12,78.0,78.05,12509.0,55.9265,55.9265,55.8406,55.8764,12509.0
2016-01-12 14:20:00,78.05,78.09,77.96,78.09,13687.0,55.8764,55.905,55.812,55.905,13687.0
2016-01-12 14:25:00,78.12,78.12,78.02,78.03,3826.0,55.9265,55.9265,55.8549,55.8621,3826.0
2016-01-12 14:30:00,78.03,78.16,78.03,78.11,6110.0,55.8621,55.9551,55.8621,55.9194,6110.0
2016-01-12 14:35:00,78.1,78.12,78.01,78.12,8441.0,55.9122,55.9265,55.8478,55.9265,8441.0
2016-01-12 14:40:00,78.11,78.26,78.06,78.21,67191.0,55.9194,56.0267,55.8836,55.9909,67191.0
2016-01-12 14:45:00,78.21,78.3,78.08,78.16,35266.0,55.9909,56.0554,55.8979,55.9551,35266.0
2016-01-12 14:50:00,78.16,78.2,78.07,78.18,20532.0,55.9551,55.9838,55.8907,55.9695,20532.0
2016-01-12 14:55:00,78.18,78.27,78.16,78.2,10884.0,55.9695,56.0339,55.9551,55.9838,10884.0
2016-01-12 15:00:00,78.19,78.21,78.09,78.13,25259.0,55.9766,55.9909,55.905,55.9337,25259.0
2016-01-12 15:05:00,78.14,78.19,78.01,78.05,57629.0,55.9408,55.9766,55.8478,55.8764,57629.0
2016-01-12 15:10:00,78.06,78.08,77.91,77.92,41097.0,55.8836,55.8979,55.7762,55.7833,41097.0
2016-01-12 15:15:00,77.93,78.12,77.93,78.12,55370.0,55.7905,55.9265,55.7905,55.9265,55370.0
2016-01-12 15:20:00,78.11,78.13,78.02,78.05,26194.0,55.9194,55.9337,55.8549,55.8764,26194.0
2016-01-12 15:25:00,78.07,78.11,78.06,78.09,19512.0,55.8907,55.9194,55.8836,55.905,19512.0
2016-01-12 15:30:00,78.07,78.18,78.06,78.16,17663.0,55.8907,55.9695,55.8836,55.9551,17663.0
2016-01-12 15:35:00,78.16,78.3,78.1,78.11,14350.0,55.9551,56.0554,55.9122,55.9194,14350.0
2016-01-12 15:40:00,78.13,78.29,78.13,78.27,18913.0,55.9337,56.0482,55.9337,56.0339,18913.0
2016-01-12 15:45:00,78.29,78.32,78.18,78.18,31112.0,56.0482,56.0697,55.9695,55.9695,31112.0
2016-01-12 15:50:00,78.18,78.22,78.13,78.18,38527.0,55.9695,55.9981,55.9337,55.9695,38527.0
2016-01-12 15:55:00,78.19,78.23,78.06,78.09,82329.0,55.9766,56.0053,55.8836,55.905,82329.0
2016-01-13 09:30:00,78.21,78.55,77.69,77.69,21271.0,55.9909,56.2343,55.6187,55.6187,21271.0
2016-01-13 09:35:00,77.71,77.79,77.56,77.79,16005.0,55.633,55.6903,55.5256,55.6903,16005.0
2016-01-13 09:40:00,77.81,77.95,77.8,77.95,18305.0,55.7046,55.8048,55.6974,55.8048,18305.0
2016-01-13 09:45:00,77.95,78.11,77.95,78.11,11258.0,55.8048,55.9194,55.8048,55.9194,11258.0
2016-01-13 09:50:00,78.08,78.09,78.0,78.02,9832.0,55.8979,55.905,55.8406,55.8549,9832.0
2016-01-13 09:55:00,78.04,78.22,77.99,78.14,12092.0,55.8692,55.9981,55.8334,55.9408,12092.0
2016-01-13 10:00:00,78.12,78.39,78.12,78.38,8462.0,55.9265,56.1198,55.9265,56.1126,8462.0
2016-01-13 10:05:00,78.38,78.52,78.38,78.49,9862.0,56.1126,56.2129,56.1126,56.1914,9862.0
2016-01-13 10:10:00,78.46,78.47,78.22,78.26,9641.0,56.1699,56.1771,55.9981,56.0267,9641.0
2016-01-13 10:15:00,78.26,78.26,78.2,78.26,3372.0,56.0267,56.0267,55.9838,56.0267,3372.0
2016-01-13 10:20:00,78.28,78.5,78.28,78.46,14297.0,56.0411,56.1986,56.0411,56.1699,14297.0
2016-01-13 10:25:00,78.42,78.46,78.34,78.4,9710.0,56.1413,56.1699,56.084,56.127,9710.0
2016-01-13 10:30:00,78.37,78.39,78.29,78.33,10173.0,56.1055,56.1198,56.0482,56.0769,10173.0
2016-01-13 10:35:00,78.33,78.34,78.23,78.26,20435.0,56.0769,56.084,56.0053,56.0267,20435.0
2016-01-13 10:40:00,78.24,78.31,78.23,78.28,14187.0,56.0124,56.0625,56.0053,56.0411,14187.0
2016-01-13 10:45:00,78.28,78.31,78.26,78.31,13314.0,56.0411,56.0625,56.0267,56.0625,13314.0
2016-01-13 10:50:00,78.31,78.31,78.23,78.24,10927.0,56.0625,56.0625,56.0053,56.0124,10927.0
2016-01-13 10:55:00,78.25,78.32,78.17,78.25,28978.0,56.0196,56.0697,55.9623,56.0196,28978.0
2016-01-13 11:00:00,78.28,78.32,78.25,78.31,22521.0,56.0411,56.0697,56.0196,56.0625,22521.0
2016-01-13 11:05:00,78.33,78.5,78.32,78.5,12468.0,56.0769,56.1986,56.0697,56.1986,12468.0
2016-01-13 11:10:00,78.5,78.53,78.48,78.5,22618.0,56.1986,56.22,56.1842,56.1986,22618.0
2016-01-13 11:15:00,78.48,78.52,78.33,78.39,17033.0,56.1842,56.2129,56.0769,56.1198,17033.0
2016-01-13 11:20:00,78.39,78.39,78.21,78.22,25953.0,56.1198,56.1198,55.9909,55.9981,25953.0
2016-01-13 11:25:00,78.25,78.29,78.18,78.28,15226.0,56.0196,56.0482,55.9695,56.0411,15226.0
2016-01-13 11:30:00,78.27,78.36,78.26,78.31,5854.0,56.0339,56.0983,56.0267,56.0625,5854.0
2016-01-13 11:35:00,78.35,78.36,78.29,78.29,5081.0,56.0912,56.0983,56.0482,56.0482,5081.0
2016-01-13 11:40:00,78.31,78.32,78.25,78.3,6228.0,56.0625,56.0697,56.0196,56.0554,6228.0
2016-01-13 11:45:00,78.3,78.3,78.15,78.17,2780.0,56.0554,56.0554,55.948,55.9623,2780.0
2016-01-13 11:50:00,78.16,78.21,78.14,78.17,4538.0,55.9551,55.9909,55.9408,55.9623,4538.0
2016-01-13 11:55:00,78.19,78.24,78.17,78.23,7292.0,55.9766,56.0124,55.9623,56.0053,7292.0
2016-01-13 12:00:00,78.27,78.42,78.27,78.4,7487.0,56.0339,56.1413,56.0339,56.127,7487.0
2016-01-13 12:05:00,78.42,78.43,78.38,78.4,3297.0,56.1413,56.1484,56.1126,56.127,3297.0
2016-01-13 12:10:00,78.41,78.42,78.39,78.39,1383.0,56.1341,56.1413,56.1198,56.1198,1383.0
2016-01-13 12:15:00,78.4,78.4,78.33,78.36,5592.0,56.127,56.127,56.0769,56.0983,5592.0
2016-01-13 12:20:00,78.36,78.37,78.33,78.36,6862.0,56.0983,56.1055,56.0769,56.0983,6862.0
2016-01-13 12:25:00,78.38,78.42,78.34,78.39,15205.0,56.1126,56.1413,56.084,56.1198,15205.0
2016-01-13 12:30:00,78.37,78.39,78.32,78.33,4739.0,56.1055,56.1198,56.0697,56.0769,4739.0
2016-01-13 12:35:00,78.34,78.36,78.28,78.29,4539.0,56.084,56.0983,56.0411,56.0482,4539.0
2016-01-13 12:40:00,78.28,78.28,78.2,78.21,5710.0,56.0411,56.0411,55.9838,55.9909,5710.0
2016-01-13 12:45:00,78.22,78.23,78.18,78.18,3902.0,55.9981,56.0053,55.9695,55.9695,3902.0
2016-01-13 12:50:00,78.18,78.23,78.11,78.21,9769.0,55.9695,56.0053,55.9194,55.9909,9769.0
2016-01-13 12:55:00,78.2,78.22,78.16,78.2,4652.0,55.9838,55.9981,55.9551,55.9838,4652.0
2016-01-13 13:00:00,78.2,78.21,78.12,78.14,4480.0,55.9838,55.9909,55.9265,55.9408,4480.0
2016-01-13 13:05:00,78.14,78.22,78.13,78.22,4003.0,55.9408,55.9981,55.9337,55.9981,4003.0
2016-01-13 13:10:00,78.22,78.22,78.13,78.17,4151.0,55.9981,55.9981,55.9337,55.9623,4151.0
2016-01-13 13:15:00,78.17,78.17,78.08,78.11,6400.0,55.9623,55.9623,55.8979,55.9194,6400.0
2016-01-13 13:20:00,78.1,78.1,77.98,77.99,7817.0,55.9122,55.9122,55.8263,55.8334,7817.0
2016-01-13 13:25:00,77.98,78.04,77.98,78.01,4187.0,55.8263,55.8692,55.8263,55.8478,4187.0
2016-01-13 13:30:00,78.01,78.03,77.99,77.99,3804.0,55.8478,55.8621,55.8334,55.8334,3804.0
2016-01-13 13:35:00,78.0,78.05,77.99,78.05,8913.0,55.8406,55.8764,55.8334,55.8764,8913.0
2016-01-13 13:40:00,78.05,78.11,78.04,78.05,4894.0,55.8764,55.9194,55.8692,55.8764,4894.0
2016-01-13 13:45:00,78.02,78.05,77.98,78.0,5702.0,55.8549,55.8764,55.8263,55.8406,5702.0
2016-01-13 13:50:00,77.99,78.1,77.97,78.01,13255.0,55.8334,55.9122,55.8191,55.8478,13255.0
2016-01-13 13:55:00,78.03,78.05,78.01,78.03,4004.0,55.8621,55.8764,55.8478,55.8621,4004.0
2016-01-13 14:00:00,78.04,78.12,78.02,78.1,18295.0,55.8692,55.9265,55.8549,55.9122,18295.0
2016-01-13 14:05:00,78.06,78.11,78.02,78.07,8512.0,55.8836,55.9194,55.8549,55.8907,8512.0
2016-01-13 14:10:00,78.05,78.1,78.04,78.06,4785.0,55.8764,55.9122,55.8692,55.8836,4785.0
2016-01-13 14:15:00,78.04,78.04,77.98,78.01,10313.0,55.8692,55.8692,55.8263,55.8478,10313.0
2016-01-13 14:20:00,78.0,78.05,77.99,78.0,31385.0,55.8406,55.8764,55.8334,55.8406,31385.0
2016-01-13 14:25:00,77.99,78.02,77.94,77.98,9120.0,55.8334,55.8549,55.7976,55.8263,9120.0
2016-01-13 14:30:00,77.96,77.97,77.7,77.7,12472.0,55.812,55.8191,55.6258,55.6258,12472.0
2016-01-13 14:35:00,77.7,77.74,77.59,77.65,26725.0,55.6258,55.6545,55.5471,55.59,26725.0
2016-01-13 14:40:00,77.61,77.62,77.42,77.42,8542.0,55.5614,55.5686,55.4254,55.4254,8542.0
2016-01-13 14:45:00,77.44,77.49,77.41,77.49,7022.0,55.4397,55.4755,55.4182,55.4755,7022.0
2016-01-13 14:50:00,77.47,77.72,77.47,77.72,13096.0,55.4612,55.6401,55.4612,55.6401,13096.0
2016-01-13 14:55:00,77.76,77.94,77.76,77.92,11837.0,55.6688,55.7976,55.6688,55.7833,11837.0
2016-01-13 15:00:00,77.91,77.94,77.88,77.91,10846.0,55.7762,55.7976,55.7547,55.7762,10846.0
2016-01-13 15:05:00,77.91,77.95,77.88,77.91,10333.0,55.7762,55.8048,55.7547,55.7762,10333.0
2016-01-13 15:10:00,77.91,77.92,77.85,77.88,11607.0,55.7762,55.7833,55.7332,55.7547,11607.0
2016-01-13 15:15:00,77.88,78.04,77.86,78.01,10977.0,55.7547,55.8692,55.7404,55.8478,10977.0
2016-01-13 15:20:00,77.99,78.0,77.89,77.95,13532.0,55.8334,55.8406,55.7619,55.8048,13532.0
2016-01-13 15:25:00,77.94,78.1,77.94,77.99,23538.0,55.7976,55.9122,55.7976,55.8334,23538.0
2016-01-13 15:30:00,77.99,78.02,77.94,77.95,19862.0,55.8334,55.8549,55.7976,55.8048,19862.0
2016-01-13 15:35:00,77.96,77.99,77.87,77.94,21449.0,55.812,55.8334,55.7475,55.7976,21449.0
2016-01-13 15:40:00,77.95,78.05,77.9,77.91,18792.0,55.8048,55.8764,55.769,55.7762,18792.0
2016-01-13 15:45:00,77.89,77.91,77.7,77.7,14037.0,55.7619,55.7762,55.6258,55.6258,14037.0
2016-01-13 15:50:00,77.7,77.72,77.63,77.7,23215.0,55.6258,55.6401,55.5757,55.6258,23215.0
2016-01-13 15:55:00,77.69,77.72,77.57,77.64,54625.0,55.6187,55.6401,55.5328,55.5829,54625.0
2016-01-14 09:30:00,77.95,78.05,77.76,77.8,14814.0,55.8048,55.8764,55.6688,55.6974,14814.0
2016-01-14 09:35:00,77.79,78.15,77.79,78.03,6405.0,55.6903,55.948,55.6903,55.8621,6405.0
2016-01-14 09:40:00,77.96,78.03,77.5,77.53,3579.0,55.812,55.8621,55.4826,55.5041,3579.0
2016-01-14 09:45:00,77.53,77.67,77.41,77.46,25397.0,55.5041,55.6044,55.4182,55.454,25397.0
2016-01-14 09:50:00,77.46,77.65,77.38,77.51,13424.0,55.454,55.59,55.3967,55.4898,13424.0
2016-01-14 09:55:00,77.52,77.62,77.45,77.6,18532.0,55.497,55.5686,55.4469,55.5542,18532.0
2016-01-14 10:00:00,77.54,77.58,77.31,77.56,16182.0,55.5113,55.5399,55.3466,55.5256,16182.0
2016-01-14 10:05:00,77.56,77.71,77.49,77.65,9930.0,55.5256,55.633,55.4755,55.59,9930.0
2016-01-14 10:10:00,77.69,77.7,77.41,77.42,13305.0,55.6187,55.6258,55.4182,55.4254,13305.0
2016-01-14 10:15:00,77.43,77.53,77.39,77.52,23240.0,55.4325,55.5041,55.4039,55.497,23240.0
2016-01-14 10:20:00,77.52,77.74,77.48,77.74,10342.0,55.497,55.6545,55.4683,55.6545,10342.0
2016-01-14 10:25:00,77.7,77.7,77.43,77.45,8991.0,55.6258,55.6258,55.4325,55.4469,8991.0
2016-01-14 10:30:00,77.49,77.86,77.49,77.83,5418.0,55.4755,55.7404,55.4755,55.7189,5418.0
2016-01-14 10:35:00,77.88,77.97,77.68,77.68,6651.0,55.7547,55.8191,55.6115,55.6115,6651.0
2016-01-14 10:40:00,77.73,77.73,77.52,77.61,4765.0,55.6473,55.6473,55.497,55.5614,4765.0
2016-01-14 10:45:00,77.65,77.7,77.42,77.51,31750.0,55.59,55.6258,55.4254,55.4898,31750.0
2016-01-14 10:50:00,77.55,77.78,77.52,77.78,4466.0,55.5184,55.6831,55.497,55.6831,4466.0
2016-01-14 10:55:00,77.78,77.79,77.64,77.77,4589.0,55.6831,55.6903,55.5829,55.6759,4589.0
2016-01-14 11:00:00,77.86,78.07,77.83,77.97,7519.0,55.7404,55.8907,55.7189,55.8191,7519.0
2016-01-14 11:05:00,77.96,78.07,77.94,77.99,7440.0,55.812,55.8907,55.7976,55.8334,7440.0
2016-01-14 11:10:00,77.97,78.06,77.97,78.05,2912.0,55.8191,55.8836,55.8191,55.8764,2912.0
2016-01-14 11:15:00,78.04,78.05,77.9,77.93,4297.0,55.8692,55.8764,55.769,55.7905,4297.0
2016-01-14 11:20:00,77.88,77.92,77.74,77.79,11100.0,55.7547,55.7833,55.6545,55.6903,11100.0
2016-01-14 11:25:00,77.86,78.05,77.86,78.05,5274.0,55.7404,55.8764,55.7404,55.8764,5274.0
2016-01-14 11:30:00,78.05,78.06,77.92,77.93,8444.0,55.8764,55.8836,55.7833,55.7905,8444.0
2016-01-14 11:35:00,77.96,78.0,77.92,77.97,9914.0,55.812,55.8406,55.7833,55.8191,9914.0
2016-01-14 11:40:00,77.97,78.12,77.97,78.05,7452.0,55.8191,55.9265,55.8191,55.8764,7452.0
2016-01-14 11:45:00,78.07,78.19,78.07,78.16,5148.0,55.8907,55.9766,55.8907,55.9551,5148.0
2016-01-14 11:50:00,78.18,78.19,78.06,78.13,15193.0,55.9695,55.9766,55.8836,55.9337,15193.0
2016-01-14 11:55:00,78.15,78.23,78.08,78.1,8511.0,55.948,56.0053,55.8979,55.9122,8511.0
2016-01-14 12:00:00,78.13,78.2,78.11,78.14,13812.0,55.9337,55.9838,55.9194,55.9408,13812.0
2016-01-14 12:05:00,78.14,78.17,78.05,78.1,11552.0,55.9408,55.9623,55.8764,55.9122,11552.0
2016-01-14 12:10:00,78.07,78.14,78.05,78.06,9721.0,55.8907,55.9408,55.8764,55.8836,9721.0
2016-01-14 12:15:00,78.07,78.21,78.07,78.2,9574.0,55.8907,55.9909,55.8907,55.9838,9574.0
2016-01-14 12:20:00,78.23,78.23,78.12,78.17,10715.0,56.0053,56.0053,55.9265,55.9623,10715.0
2016-01-14 12:25:00,78.17,78.2,78.15,78.15,4900.0,55.9623,55.9838,55.948,55.948,4900.0
2016-01-14 12:30:00,78.15,78.22,78.12,78.12,13629.0,55.948,55.9981,55.9265,55.9265,13629.0
2016-01-14 12:35:00,78.1,78.22,78.1,78.22,7500.0,55.9122,55.9981,55.9122,55.9981,7500.0
2016-01-14 12:40:00,78.22,78.24,78.11,78.12,10600.0,55.9981,56.0124,55.9194,55.9265,10600.0
2016-01-14 12:45:00,78.14,78.32,78.1,78.24,28538.0,55.9408,56.0697,55.9122,56.0124,28538.0
2016-01-14 12:50:00,78.23,78.24,78.17,78.23,10812.0,56.0053,56.0124,55.9623,56.0053,10812.0
2016-01-14 12:55:00,78.23,78.4,78.23,78.34,9833.0,56.0053,56.127,56.0053,56.084,9833.0
2016-01-14 13:00:00,78.3,78.4,78.19,78.36,65455.0,56.0554,56.127,55.9766,56.0983,65455.0
2016-01-14 13:05:00,78.34,78.4,78.32,78.36,6571.0,56.084,56.127,56.0697,56.0983,6571.0
2016-01-14 13:10:00,78.38,78.4,78.35,78.38,8500.0,56.1126,56.127,56.0912,56.1126,8500.0
2016-01-14 13:15:00,78.39,78.42,78.37,78.39,10832.0,56.1198,56.1413,56.1055,56.1198,10832.0
2016-01-14 13:20:00,78.4,78.44,78.31,78.31,18350.0,56.127,56.1556,56.0625,56.0625,18350.0
2016-01-14 13:25:00,78.31,78.32,78.21,78.28,16825.0,56.0625,56.0697,55.9909,56.0411,16825.0
2016-01-14 13:30:00,78.28,78.3,78.24,78.29,6011.0,56.0411,56.0554,56.0124,56.0482,6011.0
2016-01-14 13:35:00,78.3,78.34,78.29,78.29,5774.0,56.0554,56.084,56.0482,56.0482,5774.0
2016-01-14 13:40:00,78.3,78.33,78.29,78.32,4903.0,56.0554,56.0769,56.0482,56.0697,4903.0
2016-01-14 13:45:00,78.33,78.34,78.27,78.32,4077.0,56.0769,56.084,56.0339,56.0697,4077.0
2016-01-14 13:50:00,78.31,78.34,78.29,78.3,6478.0,56.0625,56.084,56.0482,56.0554,6478.0
2016-01-14 13:55:00,78.29,78.33,78.27,78.3,12037.0,56.0482,56.0769,56.0339,56.0554,12037.0
2016-01-14 14:00:00,78.31,78.35,78.27,78.29,8360.0,56.0625,56.0912,56.0339,56.0482,8360.0
2016-01-14 14:05:00,78.26,78.34,78.26,78.32,4067.0,56.0267,56.084,56.0267,56.0697,4067.0
2016-01-14 14:10:00,78.32,78.43,78.29,78.41,12849.0,56.0697,56.1484,56.0482,56.1341,12849.0
2016-01-14 14:15:00,78.38,78.44,78.27,78.28,7168.0,56.1126,56.1556,56.0339,56.0411,7168.0
2016-01-14 14:20:00,78.29,78.31,78.29,78.3,103886.0,56.0482,56.0625,56.0482,56.0554,103886.0
2016-01-14 14:25:00,78.3,78.4,78.29,78.39,7182.0,56.0554,56.127,56.0482,56.1198,7182.0
2016-01-14 14:30:00,78.4,78.44,78.37,78.38,35262.0,56.127,56.1556,56.1055,56.1126,35262.0
2016-01-14 14:35:00,78.36,78.41,78.31,78.31,6135.0,56.0983,56.1341,56.0625,56.0625,6135.0
2016-01-14 14:40:00,78.3,78.42,78.3,78.4,18270.0,56.0554,56.1413,56.0554,56.127,18270.0
2016-01-14 14:45:00,78.4,78.42,78.39,78.4,16168.0,56.127,56.1413,56.1198,56.127,16168.0
2016-01-14 14:50:00,78.41,78.41,78.27,78.27,76791.0,56.1341,56.1341,56.0339,56.0339,76791.0
2016-01-14 14:55:00,78.29,78.38,78.26,78.36,13064.0,56.0482,56.1126,56.0267,56.0983,13064.0
2016-01-14 15:00:00,78.37,78.47,78.33,78.44,30628.0,56.1055,56.1771,56.0769,56.1556,30628.0
2016-01-14 15:05:00,78.44,78.53,78.44,78.48,111132.0,56.1556,56.22,56.1556,56.1842,111132.0
2016-01-14 15:10:00,78.47,78.6,78.44,78.59,33418.0,56.1771,56.2701,56.1556,56.263,33418.0
2016-01-14 15:15:00,78.6,78.64,78.55,78.56,110219.0,56.2701,56.2988,56.2343,56.2415,110219.0
2016-01-14 15:20:00,78.56,78.65,78.55,78.65,27572.0,56.2415,56.3059,56.2343,56.3059,27572.0
2016-01-14 15:25:00,78.69,78.73,78.68,78.69,40576.0,56.3346,56.3632,56.3274,56.3346,40576.0
2016-01-14 15:30:00,78.68,78.68,78.54,78.58,28213.0,56.3274,56.3274,56.2272,56.2558,28213.0
2016-01-14 15:35:00,78.58,78.61,78.47,78.48,26155.0,56.2558,56.2773,56.1771,56.1842,26155.0
2016-01-14 15:40:00,78.44,78.61,78.4,78.6,44530.0,56.1556,56.2773,56.127,56.2701,44530.0
2016-01-14 15:45:00,78.57,78.57,78.48,78.51,76128.0,56.2487,56.2487,56.1842,56.2057,76128.0
2016-01-14 15:50:00,78.51,78.55,78.36,78.41,62311.0,56.2057,56.2343,56.0983,56.1341,62311.0
2016-01-14 15:55:00,78.4,78.41,78.29,78.35,102986.0,56.127,56.1341,56.0482,56.0912,102986.0
2016-01-15 09:30:00,77.32,78.15,77.2,77.71,32778.0,55.3538,55.948,55.2679,55.633,32778.0
2016-01-15 09:35:00,77.74,78.02,77.66,77.69,17479.0,55.6545,55.8549,55.5972,55.6187,17479.0
2016-01-15 09:40:00,77.75,77.91,77.68,77.9,16412.0,55.6616,55.7762,55.6115,55.769,16412.0
2016-01-15 09:45:00,77.88,78.04,77.81,78.04,13516.0,55.7547,55.8692,55.7046,55.8692,13516.0
2016-01-15 09:50:00,78.02,78.04,77.92,77.98,9921.0,55.8549,55.8692,55.7833,55.8263,9921.0
2016-01-15 09:55:00,77.95,78.0,77.85,77.89,15169.0,55.8048,55.8406,55.7332,55.7619,15169.0
2016-01-15 10:00:00,77.89,78.06,77.87,77.98,41358.0,55.7619,55.8836,55.7475,55.8263,41358.0
2016-01-15 10:05:00,78.0,78.08,77.95,77.98,18038.0,55.8406,55.8979,55.8048,55.8263,18038.0
2016-01-15 10:10:00,77.98,77.98,77.85,77.89,9262.0,55.8263,55.8263,55.7332,55.7619,9262.0
2016-01-15 10:15:00,77.9,78.03,77.88,78.03,15784.0,55.769,55.8621,55.7547,55.8621,15784.0
2016-01-15 10:20:00,78.01,78.03,77.95,77.97,11999.0,55.8478,55.8621,55.8048,55.8191,11999.0
2016-01-15 10:25:00,77.97,78.04,77.95,78.0,21180.0,55.8191,55.8692,55.8048,55.8406,21180.0
2016-01-15 10:30:00,78.0,78.03,77.84,77.96,27761.0,55.8406,55.8621,55.7261,55.812,27761.0
2016-01-15 10:35:00,77.95,78.02,77.91,77.97,14839.0,55.8048,55.8549,55.7762,55.8191,14839.0
2016-01-15 10:40:00,78.0,78.03,77.97,78.03,23165.0,55.8406,55.8621,55.8191,55.8621,23165.0
2016-01-15 10:45:00,78.02,78.09,78.02,78.09,22721.0,55.8549,55.905,55.8549,55.905,22721.0
2016-01-15 10:50:00,78.07,78.16,78.06,78.1,34330.0,55.8907,55.9551,55.8836,55.9122,34330.0
2016-01-15 10:55:00,78.1,78.21,78.1,78.12,12079.0,55.9122,55.9909,55.9122,55.9265,12079.0
2016-01-15 11:00:00,78.14,78.18,78.11,78.14,131263.0,55.9408,55.9695,55.9194,55.9408,131263.0
2016-01-15 11:05:00,78.13,78.16,78.0,78.0,21130.0,55.9337,55.9551,55.8406,55.8406,21130.0
2016-01-15 11:10:00,78.0,78.12,77.97,78.12,7180.0,55.8406,55.9265,55.8191,55.9265,7180.0
2016-01-15 11:15:00,78.14,78.14,77.99,78.01,9264.0,55.9408,55.9408,55.8334,55.8478,9264.0
2016-01-15 11:20:00,78.07,78.16,78.06,78.16,4219.0,55.8907,55.9551,55.8836,55.9551,4219.0
2016-01-15 11:25:00,78.19,78.23,78.1,78.1,8061.0,55.9766,56.0053,55.9122,55.9122,8061.0
2016-01-15 11:30:00,78.09,78.09,77.97,78.0,6438.0,55.905,55.905,55.8191,55.8406,6438.0
2016-01-15 11:35:00,78.0,78.01,77.95,78.0,5917.0,55.8406,55.8478,55.8048,55.8406,5917.0
2016-01-15 11:40:00,77.99,78.04,77.94,77.99,7467.0,55.8334,55.8692,55.7976,55.8334,7467.0
2016-01-15 11:45:00,78.0,78.04,77.93,77.98,10599.0,55.8406,55.8692,55.7905,55.8263,10599.0
2016-01-15 11:50:00,77.97,78.02,77.94,77.99,9266.0,55.8191,55.8549,55.7976,55.8334,9266.0
2016-01-15 11:55:00,77.97,78.08,77.96,78.08,8365.0,55.8191,55.8979,55.812,55.8979,8365.0
2016-01-15 12:00:00,78.1,78.1,77.97,77.97,7673.0,55.9122,55.9122,55.8191,55.8191,7673.0
2016-01-15 12:05:00,77.95,77.99,77.81,77.84,25676.0,55.8048,55.8334,55.7046,55.7261,25676.0
2016-01-15 12:10:00,77.84,77.84,77.72,77.77,8087.0,55.7261,55.7261,55.6401,55.6759,8087.0
2016-01-15 12:15:00,77.74,77.77,77.41,77.44,10483.0,55.6545,55.6759,55.4182,55.4397,10483.0
2016-01-15 12:20:00,77.42,77.48,77.31,77.43,16929.0,55.4254,55.4683,55.3466,55.4325,16929.0
2016-01-15 12:25:00,77.42,77.46,77.37,77.42,6550.0,55.4254,55.454,55.3896,55.4254,6550.0
2016-01-15 12:30:00,77.4,77.41,77.19,77.2,5926.0,55.4111,55.4182,55.2607,55.2679,5926.0
2016-01-15 12:35:00,77.22,77.23,77.11,77.17,6336.0,55.2822,55.2894,55.2034,55.2464,6336.0
2016-01-15 12:40:00,77.17,77.17,77.05,77.08,10162.0,55.2464,55.2464,55.1605,55.182,10162.0
2016-01-15 12:45:00,77.08,77.11,76.91,76.92,42024.0,55.182,55.2034,55.0603,55.0674,42024.0
2016-01-15 12:50:00,76.93,76.97,76.9,76.97,26820.0,55.0746,55.1032,55.0531,55.1032,26820.0
2016-01-15 12:55:00,76.97,77.04,76.94,77.02,23475.0,55.1032,55.1533,55.0817,55.139,23475.0
2016-01-15 13:00:00,77.0,77.02,76.82,76.92,8633.0,55.1247,55.139,54.9958,55.0674,8633.0
2016-01-15 13:05:00,76.88,76.92,76.75,76.78,7915.0,55.0388,55.0674,54.9457,54.9672,7915.0
2016-01-15 13:10:00,76.8,76.88,76.77,76.86,15628.0,54.9815,55.0388,54.96,55.0245,15628.0
2016-01-15 13:15:00,76.86,76.97,76.82,76.95,7893.0,55.0245,55.1032,54.9958,55.0889,7893.0
2016-01-15 13:20:00,76.95,76.96,76.83,76.85,9685.0,55.0889,55.0961,55.003,55.0173,9685.0
2016-01-15 13:25:00,76.85,76.89,76.84,76.86,7854.0,55.0173,55.0459,55.0102,55.0245,7854.0
2016-01-15 13:30:00,76.84,76.88,76.8,76.87,12752.0,55.0102,55.0388,54.9815,55.0316,12752.0
2016-01-15 13:35:00,76.88,76.91,76.84,76.9,15400.0,55.0388,55.0603,55.0102,55.0531,15400.0
2016-01-15 13:40:00,76.89,76.98,76.88,76.98,8642.0,55.0459,55.1104,55.0388,55.1104,8642.0
2016-01-15 13:45:00,76.97,76.97,76.85,76.86,21162.0,55.1032,55.1032,55.0173,55.0245,21162.0
2016-01-15 13:50:00,76.86,76.93,76.84,76.91,6414.0,55.0245,55.0746,55.0102,55.0603,6414.0
2016-01-15 13:55:00,76.91,76.91,76.83,76.89,11762.0,55.0603,55.0603,55.003,55.0459,11762.0
2016-01-15 14:00:00,76.91,76.97,76.88,76.9,11115.0,55.0603,55.1032,55.0388,55.0531,11115.0
2016-01-15 14:05:00,76.9,76.95,76.88,76.95,10510.0,55.0531,55.0889,55.0388,55.0889,10510.0
2016-01-15 14:10:00,76.95,76.96,76.88,76.92,7450.0,55.0889,55.0961,55.0388,55.0674,7450.0
2016-01-15 14:15:00,76.92,76.95,76.84,76.89,17589.0,55.0674,55.0889,55.0102,55.0459,17589.0
2016-01-15 14:20:00,76.89,76.9,76.82,76.85,12235.0,55.0459,55.0531,54.9958,55.0173,12235.0
2016-01-15 14:25:00,76.83,76.88,76.73,76.76,12157.0,55.003,55.0388,54.9314,54.9529,12157.0
2016-01-15 14:30:00,76.75,76.77,76.6,76.6,27275.0,54.9457,54.96,54.8383,54.8383,27275.0
2016-01-15 14:35:00,76.6,76.72,76.58,76.61,20959.0,54.8383,54.9242,54.824,54.8455,20959.0
2016-01-15 14:40:00,76.61,76.69,76.56,76.56,59281.0,54.8455,54.9028,54.8097,54.8097,59281.0
2016-01-15 14:45:00,76.58,76.61,76.37,76.51,13971.0,54.824,54.8455,54.6737,54.7739,13971.0
2016-01-15 14:50:00,76.51,76.56,76.46,76.56,26351.0,54.7739,54.8097,54.7381,54.8097,26351.0
2016-01-15 14:55:00,76.56,76.65,76.52,76.65,25356.0,54.8097,54.8741,54.7811,54.8741,25356.0
2016-01-15 15:00:00,76.64,76.64,76.48,76.59,47719.0,54.867,54.867,54.7524,54.8312,47719.0
2016-01-15 15:05:00,76.59,76.7,76.57,76.61,16896.0,54.8312,54.9099,54.8169,54.8455,16896.0
2016-01-15 15:10:00,76.6,76.64,76.51,76.62,19410.0,54.8383,54.867,54.7739,54.8527,19410.0
2016-01-15 15:15:00,76.61,76.65,76.44,76.46,20747.0,54.8455,54.8741,54.7238,54.7381,20747.0
2016-01-15 15:20:00,76.47,76.6,76.44,76.57,18176.0,54.7453,54.8383,54.7238,54.8169,18176.0
2016-01-15 15:25:00,76.6,76.65,76.53,76.57,15336.0,54.8383,54.8741,54.7882,54.8169,15336.0
2016-01-15 15:30:00,76.56,76.6,76.46,76.51,19896.0,54.8097,54.8383,54.7381,54.7739,19896.0
2016-01-15 15:35:00,76.47,76.57,76.41,76.41,27294.0,54.7453,54.8169,54.7023,54.7023,27294.0
2016-01-15 15:40:00,76.39,76.49,76.36,76.47,29850.0,54.688,54.7596,54.6665,54.7453,29850.0
2016-01-15 15:45:00,76.49,76.59,76.47,76.57,32630.0,54.7596,54.8312,54.7453,54.8169,32630.0
2016-01-15 15:50:00,76.55,76.58,76.39,76.39,47785.0,54.8025,54.824,54.688,54.688,47785.0
2016-01-15 15:55:00,76.41,76.46,76.2,76.32,114490.0,54.7023,54.7381,54.552,54.6379,114490.0
2016-01-19 09:30:00,76.72,77.05,76.45,76.82,35091.0,54.9242,55.1605,54.7309,54.9958,35091.0
2016-01-19 09:35:00,76.9,77.28,76.89,77.16,12003.0,55.0531,55.3252,55.0459,55.2392,12003.0
2016-01-19 09:40:00,77.23,77.27,76.95,76.95,7307.0,55.2894,55.318,55.0889,55.0889,7307.0
2016-01-19 09:45:00,76.98,77.06,76.54,76.81,20765.0,55.1104,55.1677,54.7954,54.9887,20765.0
2016-01-19 09:50:00,76.76,76.76,76.48,76.64,7288.0,54.9529,54.9529,54.7524,54.867,7288.0
2016-01-19 09:55:00,76.68,76.68,76.43,76.49,17681.0,54.8956,54.8956,54.7166,54.7596,17681.0
2016-01-19 10:00:00,76.53,76.55,76.14,76.19,19937.0,54.7882,54.8025,54.509,54.5448,19937.0
2016-01-19 10:05:00,76.25,76.31,76.11,76.11,8374.0,54.5878,54.6307,54.4875,54.4875,8374.0
2016-01-19 10:10:00,76.11,76.17,76.06,76.06,8478.0,54.4875,54.5305,54.4517,54.4517,8478.0
2016-01-19 10:15:00,76.05,76.05,75.89,75.92,17151.0,54.4446,54.4446,54.33,54.3515,17151.0
2016-01-19 10:20:00,75.94,76.1,75.9,76.07,12135.0,54.3658,54.4804,54.3372,54.4589,12135.0
2016-01-19 10:25:00,76.09,76.16,76.03,76.07,8373.0,54.4732,54.5233,54.4303,54.4589,8373.0
2016-01-19 10:30:00,76.06,76.07,75.81,75.87,13853.0,54.4517,54.4589,54.2728,54.3157,13853.0
2016-01-19 10:35:00,75.86,75.95,75.84,75.89,5919.0,54.3086,54.373,54.2942,54.33,5919.0
2016-01-19 10:40:00,75.88,76.07,75.88,76.07,6496.0,54.3229,54.4589,54.3229,54.4589,6496.0
2016-01-19 10:45:00,76.06,76.07,75.92,76.07,6556.0,54.4517,54.4589,54.3515,54.4589,6556.0
2016-01-19 10:50:00,76.09,76.09,75.84,75.84,9034.0,54.4732,54.4732,54.2942,54.2942,9034.0
2016-01-19 10:55:00,75.86,75.93,75.84,75.87,5591.0,54.3086,54.3587,54.2942,54.3157,5591.0
2016-01-19 11:00:00,75.89,76.06,75.89,76.03,10235.0,54.33,54.4517,54.33,54.4303,10235.0
2016-01-19 11:05:00,76.03,76.07,75.97,76.01,13480.0,54.4303,54.4589,54.3873,54.416,13480.0
2016-01-19 11:10:00,76.02,76.02,75.88,75.9,8951.0,54.4231,54.4231,54.3229,54.3372,8951.0
2016-01-19 11:15:00,75.88,75.96,75.83,75.83,6891.0,54.3229,54.3802,54.2871,54.2871,6891.0
2016-01-19 11:20:00,75.85,75.93,75.78,75.81,6134.0,54.3014,54.3587,54.2513,54.2728,6134.0
2016-01-19 11:25:00,75.82,75.84,75.76,75.81,16794.0,54.2799,54.2942,54.237,54.2728,16794.0
2016-01-19 11:30:00,75.83,75.84,75.72,75.72,8127.0,54.2871,54.2942,54.2083,54.2083,8127.0
2016-01-19 11:35:00,75.72,75.82,75.69,75.81,8867.0,54.2083,54.2799,54.1869,54.2728,8867.0
2016-01-19 11:40:00,75.78,75.79,75.7,75.73,3108.0,54.2513,54.2585,54.194,54.2155,3108.0
2016-01-19 11:45:00,75.73,75.75,75.65,75.67,4649.0,54.2155,54.2298,54.1582,54.1725,4649.0
2016-01-19 11:50:00,75.69,75.76,75.6,75.62,6346.0,54.1869,54.237,54.1224,54.1367,6346.0
2016-01-19 11:55:00,75.6,75.69,75.6,75.63,10632.0,54.1224,54.1869,54.1224,54.1439,10632.0
2016-01-19 12:00:00,75.65,75.7,75.55,75.57,5999.0,54.1582,54.194,54.0866,54.101,5999.0
2016-01-19 12:05:00,75.55,75.68,75.53,75.59,62908.0,54.0866,54.1797,54.0723,54.1153,62908.0
2016-01-19 12:10:00,75.54,75.62,75.53,75.62,4507.0,54.0795,54.1367,54.0723,54.1367,4507.0
2016-01-19 12:15:00,75.64,75.64,75.42,75.48,8570.0,54.1511,54.1511,53.9936,54.0365,8570.0
2016-01-19 12:20:00,75.46,75.51,75.35,75.37,9455.0,54.0222,54.058,53.9435,53.9578,9455.0
2016-01-19 12:25:00,75.35,75.51,75.35,75.51,8871.0,53.9435,54.058,53.9435,54.058,8871.0
2016-01-19 12:30:00,75.48,75.57,75.34,75.57,15686.0,54.0365,54.101,53.9363,54.101,15686.0
2016-01-19 12:35:00,75.54,75.66,75.52,75.63,12078.0,54.0795,54.1654,54.0652,54.1439,12078.0
2016-01-19 12:40:00,75.62,75.62,75.49,75.49,15480.0,54.1367,54.1367,54.0437,54.0437,15480.0
2016-01-19 12:45:00,75.49,75.53,75.45,75.49,12094.0,54.0437,54.0723,54.015,54.0437,12094.0
2016-01-19 12:50:00,75.48,75.5,75.37,75.41,5390.0,54.0365,54.0508,53.9578,53.9864,5390.0
2016-01-19 12:55:00,75.43,75.47,75.32,75.39,20177.0,54.0007,54.0294,53.922,53.9721,20177.0
2016-01-19 13:00:00,75.41,75.53,75.41,75.44,7691.0,53.9864,54.0723,53.9864,54.0079,7691.0
2016-01-19 13:05:00,75.43,75.58,75.43,75.58,4450.0,54.0007,54.1081,54.0007,54.1081,4450.0
2016-01-19 13:10:00,75.54,75.58,75.45,75.51,8853.0,54.0795,54.1081,54.015,54.058,8853.0
2016-01-19 13:15:00,75.5,75.61,75.46,75.59,5695.0,54.0508,54.1296,54.0222,54.1153,5695.0
2016-01-19 13:20:00,75.61,75.62,75.47,75.49,8649.0,54.1296,54.1367,54.0294,54.0437,8649.0
2016-01-19 13:25:00,75.46,75.48,75.33,75.33,7193.0,54.0222,54.0365,53.9291,53.9291,7193.0
2016-01-19 13:30:00,75.37,75.5,75.34,75.5,9952.0,53.9578,54.0508,53.9363,54.0508,9952.0
2016-01-19 13:35:00,75.51,75.61,75.5,75.58,9687.0,54.058,54.1296,54.0508,54.1081,9687.0
2016-01-19 13:40:00,75.59,75.59,75.52,75.57,8824.0,54.1153,54.1153,54.0652,54.101,8824.0
2016-01-19 13:45:00,75.56,75.62,75.55,75.59,10207.0,54.0938,54.1367,54.0866,54.1153,10207.0
2016-01-19 13:50:00,75.58,75.6,75.48,75.49,14719.0,54.1081,54.1224,54.0365,54.0437,14719.0
2016-01-19 13:55:00,75.49,75.58,75.49,75.51,9915.0,54.0437,54.1081,54.0437,54.058,9915.0
2016-01-19 14:00:00,75.54,75.57,75.5,75.55,21128.0,54.0795,54.101,54.0508,54.0866,21128.0
2016-01-19 14:05:00,75.56,75.61,75.55,75.6,11296.0,54.0938,54.1296,54.0866,54.1224,11296.0
2016-01-19 14:10:00,75.6,75.62,75.55,75.56,30910.0,54.1224,54.1367,54.0866,54.0938,30910.0
2016-01-19 14:15:00,75.55,75.66,75.52,75.66,26648.0,54.0866,54.1654,54.0652,54.1654,26648.0
2016-01-19 14:20:00,75.66,75.74,75.66,75.69,21864.0,54.1654,54.2227,54.1654,54.1869,21864.0
2016-01-19 14:25:00,75.67,75.67,75.44,75.65,35499.0,54.1725,54.1725,54.0079,54.1582,35499.0
2016-01-19 14:30:00,75.65,75.7,75.56,75.58,9510.0,54.1582,54.194,54.0938,54.1081,9510.0
2016-01-19 14:35:00,75.59,75.71,75.56,75.56,21589.0,54.1153,54.2012,54.0938,54.0938,21589.0
2016-01-19 14:40:00,75.56,75.58,75.44,75.44,13159.0,54.0938,54.1081,54.0079,54.0079,13159.0
2016-01-19 14:45:00,75.43,75.52,75.37,75.47,17626.0,54.0007,54.0652,53.9578,54.0294,17626.0
2016-01-19 14:50:00,75.46,75.52,75.41,75.52,16645.0,54.0222,54.0652,53.9864,54.0652,16645.0
2016-01-19 14:55:00,75.53,75.53,75.3,75.33,19854.0,54.0723,54.0723,53.9077,53.9291,19854.0
2016-01-19 15:00:00,75.3,75.32,75.24,75.32,31450.0,53.9077,53.922,53.8647,53.922,31450.0
2016-01-19 15:05:00,75.32,75.32,75.18,75.27,27776.0,53.922,53.922,53.8217,53.8862,27776.0
2016-01-19 15:10:00,75.27,75.32,75.23,75.26,33930.0,53.8862,53.922,53.8575,53.879,33930.0
2016-01-19 15:15:00,75.25,75.25,75.04,75.06,31250.0,53.8719,53.8719,53.7215,53.7358,31250.0
2016-01-19 15:20:00,75.06,75.16,75.02,75.04,53197.0,53.7358,53.8074,53.7072,53.7215,53197.0
2016-01-19 15:25:00,75.05,75.24,75.05,75.2,25326.0,53.7287,53.8647,53.7287,53.8361,25326.0
2016-01-19 15:30:00,75.2,75.33,75.06,75.13,39608.0,53.8361,53.9291,53.7358,53.786,39608.0
2016-01-19 15:35:00,75.14,75.23,75.06,75.14,31012.0,53.7931,53.8575,53.7358,53.7931,31012.0
2016-01-19 15:40:00,75.14,75.21,75.04,75.1,48251.0,53.7931,53.8432,53.7215,53.7645,48251.0
2016-01-19 15:45:00,75.11,75.41,75.11,75.38,70863.0,53.7716,53.9864,53.7716,53.9649,70863.0
2016-01-19 15:50:00,75.38,75.43,75.24,75.3,63527.0,53.9649,54.0007,53.8647,53.9077,63527.0
2016-01-19 15:55:00,75.3,75.3,75.07,75.09,101153.0,53.9077,53.9077,53.743,53.7573,101153.0
2016-01-20 09:30:00,74.29,74.29,73.62,73.76,25637.0,53.1846,53.1846,52.7049,52.8052,25637.0
2016-01-20 09:35:00,73.8,74.1,73.8,73.85,5575.0,52.8338,53.0486,52.8338,52.8696,5575.0
2016-01-20 09:40:00,73.87,73.87,73.55,73.7,6939.0,52.8839,52.8839,52.6548,52.7622,6939.0
2016-01-20 09:45:00,73.73,73.91,73.6,73.6,10183.0,52.7837,52.9125,52.6906,52.6906,10183.0
2016-01-20 09:50:00,73.56,73.56,73.25,73.47,16845.0,52.662,52.662,52.4401,52.5976,16845.0
2016-01-20 09:55:00,73.42,73.46,73.17,73.17,32511.0,52.5618,52.5904,52.3828,52.3828,32511.0
2016-01-20 10:00:00,73.17,73.33,73.07,73.26,21115.0,52.3828,52.4973,52.3112,52.4472,21115.0
2016-01-20 10:05:00,73.3,73.38,73.16,73.27,18882.0,52.4758,52.5331,52.3756,52.4544,18882.0
2016-01-20 10:10:00,73.29,73.3,73.03,73.09,21413.0,52.4687,52.4758,52.2826,52.3255,21413.0
2016-01-20 10:15:00,73.1,73.1,72.78,72.87,16588.0,52.3327,52.3327,52.1036,52.168,16588.0
2016-01-20 10:20:00,72.9,73.09,72.9,73.0,33428.0,52.1895,52.3255,52.1895,52.2611,33428.0
2016-01-20 10:25:00,73.04,73.13,73.02,73.03,23083.0,52.2897,52.3541,52.2754,52.2826,23083.0
2016-01-20 10:30:00,73.06,73.13,72.98,72.98,21145.0,52.304,52.3541,52.2468,52.2468,21145.0
2016-01-20 10:35:00,72.98,72.99,72.68,72.7,16883.0,52.2468,52.2539,52.032,52.0463,16883.0
2016-01-20 10:40:00,72.69,72.7,72.46,72.48,28180.0,52.0391,52.0463,51.8745,51.8888,28180.0
2016-01-20 10:45:00,72.46,72.5,72.2,72.24,21379.0,51.8745,51.9031,51.6884,51.717,21379.0
2016-01-20 10:50:00,72.27,72.31,72.1,72.18,16524.0,51.7385,51.7671,51.6168,51.674,16524.0
2016-01-20 10:55:00,72.17,72.2,71.77,71.78,19134.0,51.6669,51.6884,51.3805,51.3877,19134.0
2016-01-20 11:00:00,71.81,71.84,71.72,71.75,17031.0,51.4091,51.4306,51.3447,51.3662,17031.0
2016-01-20 11:05:00,71.75,71.75,71.41,71.46,29744.0,51.3662,51.3662,51.1228,51.1586,29744.0
2016-01-20 11:10:00,71.46,71.66,71.43,71.62,38240.0,51.1586,51.3018,51.1371,51.2731,38240.0
2016-01-20 11:15:00,71.63,71.69,71.49,71.67,47269.0,51.2803,51.3232,51.1801,51.3089,47269.0
2016-01-20 11:20:00,71.67,71.83,71.65,71.68,32473.0,51.3089,51.4235,51.2946,51.3161,32473.0
2016-01-20 11:25:00,71.68,71.68,71.42,71.61,29557.0,51.3161,51.3161,51.1299,51.266,29557.0
2016-01-20 11:30:00,71.61,71.7,71.47,71.5,36295.0,51.266,51.3304,51.1657,51.1872,36295.0
2016-01-20 11:35:00,71.5,71.5,71.23,71.24,36697.0,51.1872,51.1872,50.9939,51.0011,36697.0
2016-01-20 11:40:00,71.27,71.28,71.12,71.12,21475.0,51.0226,51.0297,50.9152,50.9152,21475.0
2016-01-20 11:45:00,71.11,71.19,70.95,70.96,15488.0,50.908,50.9653,50.7935,50.8006,15488.0
2016-01-20 11:50:00,70.96,71.05,70.89,70.98,21449.0,50.8006,50.8651,50.7505,50.8149,21449.0
2016-01-20 11:55:00,70.98,71.18,70.91,71.13,16133.0,50.8149,50.9581,50.7648,50.9223,16133.0
2016-01-20 12:00:00,71.13,71.23,71.12,71.2,16751.0,50.9223,50.9939,50.9152,50.9724,16751.0
2016-01-20 12:05:00,71.2,71.21,71.04,71.06,14034.0,50.9724,50.9796,50.8579,50.8722,14034.0
2016-01-20 12:10:00,71.04,71.05,70.75,70.84,33017.0,50.8579,50.8651,50.6503,50.7147,33017.0
2016-01-20 12:15:00,70.82,70.84,70.49,70.53,33315.0,50.7004,50.7147,50.4642,50.4928,33315.0
2016-01-20 12:20:00,70.57,70.58,70.32,70.4,43369.0,50.5214,50.5286,50.3425,50.3997,43369.0
2016-01-20 12:25:00,70.39,70.47,70.2,70.2,36510.0,50.3926,50.4498,50.2565,50.2565,36510.0
2016-01-20 12:30:00,70.23,70.23,69.89,69.94,74526.0,50.278,50.278,50.0346,50.0704,74526.0
2016-01-20 12:35:00,69.97,70.21,69.91,70.2,22444.0,50.0919,50.2637,50.0489,50.2565,22444.0
2016-01-20 12:40:00,70.2,70.33,70.17,70.22,14718.0,50.2565,50.3496,50.2351,50.2709,14718.0
2016-01-20 12:45:00,70.21,70.21,70.05,70.11,8101.0,50.2637,50.2637,50.1492,50.1921,8101.0
2016-01-20 12:50:00,70.11,70.32,70.08,70.32,21655.0,50.1921,50.3425,50.1706,50.3425,21655.0
2016-01-20 12:55:00,70.32,70.66,70.28,70.66,18481.0,50.3425,50.5859,50.3138,50.5859,18481.0
2016-01-20 13:00:00,70.69,70.79,70.59,70.75,23865.0,50.6073,50.6789,50.5357,50.6503,23865.0
2016-01-20 13:05:00,70.78,70.94,70.75,70.92,25350.0,50.6718,50.7863,50.6503,50.772,25350.0
2016-01-20 13:10:00,70.91,70.94,70.77,70.9,19656.0,50.7648,50.7863,50.6646,50.7577,19656.0
2016-01-20 13:15:00,70.9,70.92,70.78,70.9,12117.0,50.7577,50.772,50.6718,50.7577,12117.0
2016-01-20 13:20:00,70.89,71.03,70.86,71.01,5640.0,50.7505,50.8507,50.729,50.8364,5640.0
2016-01-20 13:25:00,71.03,71.1,70.9,71.1,7279.0,50.8507,50.9009,50.7577,50.9009,7279.0
2016-01-20 13:30:00,71.09,71.29,71.09,71.23,10770.0,50.8937,51.0369,50.8937,50.9939,10770.0
2016-01-20 13:35:00,71.18,71.48,71.16,71.46,79907.0,50.9581,51.1729,50.9438,51.1586,79907.0
2016-01-20 13:40:00,71.47,71.56,71.4,71.56,8426.0,51.1657,51.2302,51.1156,51.2302,8426.0
2016-01-20 13:45:00,71.63,71.96,71.63,71.88,11606.0,51.2803,51.5165,51.2803,51.4593,11606.0
2016-01-20 13:50:00,71.91,72.07,71.81,72.07,13875.0,51.4807,51.5953,51.4091,51.5953,13875.0
2016-01-20 13:55:00,72.08,72.27,71.9,72.2,20376.0,51.6024,51.7385,51.4736,51.6884,20376.0
2016-01-20 14:00:00,72.2,72.26,71.9,71.98,18000.0,51.6884,51.7313,51.4736,51.5309,18000.0
2016-01-20 14:05:00,71.99,72.24,71.87,71.99,30259.0,51.538,51.717,51.4521,51.538,30259.0
2016-01-20 14:10:00,72.03,72.44,72.03,72.37,9891.0,51.5666,51.8602,51.5666,51.8101,9891.0
2016-01-20 14:15:00,72.39,72.44,72.3,72.39,6249.0,51.8244,51.8602,51.7599,51.8244,6249.0
2016-01-20 14:20:00,72.38,72.38,72.23,72.31,6364.0,51.8172,51.8172,51.7098,51.7671,6364.0
2016-01-20 14:25:00,72.31,72.34,72.21,72.32,5810.0,51.7671,51.7886,51.6955,51.7743,5810.0
2016-01-20 14:30:00,72.32,72.39,72.21,72.27,9265.0,51.7743,51.8244,51.6955,51.7385,9265.0
2016-01-20 14:35:00,72.26,72.27,72.22,72.26,6200.0,51.7313,51.7385,51.7027,51.7313,6200.0
2016-01-20 14:40:00,72.27,72.29,72.21,72.27,7505.0,51.7385,51.7528,51.6955,51.7385,7505.0
2016-01-20 14:45:00,72.25,72.43,72.23,72.38,20957.0,51.7241,51.853,51.7098,51.8172,20957.0
2016-01-20 14:50:00,72.39,72.57,72.38,72.54,6665.0,51.8244,51.9532,51.8172,51.9318,6665.0
2016-01-20 14:55:00,72.56,72.65,72.51,72.51,15414.0,51.9461,52.0105,51.9103,51.9103,15414.0
2016-01-20 15:00:00,72.52,72.63,72.47,72.6,17023.0,51.9174,51.9962,51.8816,51.9747,17023.0
2016-01-20 15:05:00,72.6,72.82,72.58,72.81,19838.0,51.9747,52.1322,51.9604,52.1251,19838.0
2016-01-20 15:10:00,72.88,72.9,72.78,72.81,10475.0,52.1752,52.1895,52.1036,52.1251,10475.0
2016-01-20 15:15:00,72.82,73.08,72.81,73.01,14516.0,52.1322,52.3183,52.1251,52.2682,14516.0
2016-01-20 15:20:00,73.01,73.5,73.01,73.48,27872.0,52.2682,52.619,52.2682,52.6047,27872.0
2016-01-20 15:25:00,73.49,73.56,73.43,73.5,28854.0,52.6119,52.662,52.5689,52.619,28854.0
2016-01-20 15:30:00,73.51,73.61,73.37,73.41,36766.0,52.6262,52.6978,52.526,52.5546,36766.0
2016-01-20 15:35:00,73.4,73.43,73.15,73.33,25381.0,52.5474,52.5689,52.3685,52.4973,25381.0
2016-01-20 15:40:00,73.36,73.37,73.24,73.34,30794.0,52.5188,52.526,52.4329,52.5045,30794.0
2016-01-20 15:45:00,73.33,73.33,72.97,73.08,32372.0,52.4973,52.4973,52.2396,52.3183,32372.0
2016-01-20 15:50:00,73.08,73.08,72.94,72.97,33783.0,52.3183,52.3183,52.2181,52.2396,33783.0
2016-01-20 15:55:00,72.96,72.97,72.61,72.64,120973.0,52.2324,52.2396,51.9819,52.0034,120973.0
2016-01-21 09:30:00,72.93,73.54,72.85,73.45,16320.0,52.211,52.6477,52.1537,52.5832,16320.0
2016-01-21 09:35:00,73.39,73.46,73.0,73.0,16245.0,52.5403,52.5904,52.2611,52.2611,16245.0
2016-01-21 09:40:00,72.97,73.0,72.82,72.88,7307.0,52.2396,52.2611,52.1322,52.1752,7307.0
2016-01-21 09:45:00,72.85,72.89,72.67,72.71,9950.0,52.1537,52.1823,52.0248,52.0535,9950.0
2016-01-21 09:50:00,72.73,72.83,72.66,72.72,17780.0,52.0678,52.1394,52.0177,52.0606,17780.0
2016-01-21 09:55:00,72.67,72.9,72.67,72.8,14278.0,52.0248,52.1895,52.0248,52.1179,14278.0
2016-01-21 10:00:00,72.75,73.1,72.73,73.06,9314.0,52.0821,52.3327,52.0678,52.304,9314.0
2016-01-21 10:05:00,73.1,73.1,72.91,72.92,7473.0,52.3327,52.3327,52.1966,52.2038,7473.0
2016-01-21 10:10:00,72.94,73.14,72.94,73.05,7887.0,52.2181,52.3613,52.2181,52.2969,7887.0
2016-01-21 10:15:00,73.06,73.14,73.02,73.06,7204.0,52.304,52.3613,52.2754,52.304,7204.0
2016-01-21 10:20:00,73.1,73.26,73.02,73.02,10660.0,52.3327,52.4472,52.2754,52.2754,10660.0
2016-01-21 10:25:00,73.0,73.04,72.9,72.94,14262.0,52.2611,52.2897,52.1895,52.2181,14262.0
2016-01-21 10:30:00,72.91,73.05,72.84,72.99,7617.0,52.1966,52.2969,52.1465,52.2539,7617.0
2016-01-21 10:35:00,72.99,73.05,72.84,72.89,7405.0,52.2539,52.2969,52.1465,52.1823,7405.0
2016-01-21 10:40:00,72.88,72.96,72.82,72.87,6900.0,52.1752,52.2324,52.1322,52.168,6900.0
2016-01-21 10:45:00,72.87,72.92,72.85,72.88,20512.0,52.168,52.2038,52.1537,52.1752,20512.0
2016-01-21 10:50:00,72.88,72.98,72.82,72.92,16804.0,52.1752,52.2468,52.1322,52.2038,16804.0
2016-01-21 10:55:00,72.93,72.97,72.8,72.85,32419.0,52.211,52.2396,52.1179,52.1537,32419.0
2016-01-21 11:00:00,72.86,72.87,72.63,72.84,25829.0,52.1608,52.168,51.9962,52.1465,25829.0
2016-01-21 11:05:00,72.85,72.94,72.8,72.9,16241.0,52.1537,52.2181,52.1179,52.1895,16241.0
2016-01-21 11:10:00,72.91,72.93,72.75,72.75,10189.0,52.1966,52.211,52.0821,52.0821,10189.0
2016-01-21 11:15:00,72.73,72.74,72.54,72.56,13390.0,52.0678,52.0749,51.9318,51.9461,13390.0
2016-01-21 11:20:00,72.57,72.59,72.55,72.58,6302.0,51.9532,51.9676,51.9389,51.9604,6302.0
2016-01-21 11:25:00,72.59,72.62,72.45,72.5,19101.0,51.9676,51.989,51.8673,51.9031,19101.0
2016-01-21 11:30:00,72.5,72.56,72.5,72.52,23100.0,51.9031,51.9461,51.9031,51.9174,23100.0
2016-01-21 11:35:00,72.51,72.59,72.43,72.45,18910.0,51.9103,51.9676,51.853,51.8673,18910.0
2016-01-21 11:40:00,72.45,72.45,72.23,72.34,31706.0,51.8673,51.8673,51.7098,51.7886,31706.0
2016-01-21 11:45:00,72.34,72.56,72.28,72.55,53312.0,51.7886,51.9461,51.7456,51.9389,53312.0
2016-01-21 11:50:00,72.53,72.78,72.53,72.67,14414.0,51.9246,52.1036,51.9246,52.0248,14414.0
2016-01-21 11:55:00,72.68,72.84,72.68,72.79,12000.0,52.032,52.1465,52.032,52.1107,12000.0
2016-01-21 12:00:00,72.79,72.83,72.76,72.79,7933.0,52.1107,52.1394,52.0893,52.1107,7933.0
2016-01-21 12:05:00,72.77,72.81,72.72,72.74,9897.0,52.0964,52.1251,52.0606,52.0749,9897.0
2016-01-21 12:10:00,72.75,72.76,72.62,72.64,7815.0,52.0821,52.0893,51.989,52.0034,7815.0
2016-01-21 12:15:00,72.65,72.82,72.61,72.65,10826.0,52.0105,52.1322,51.9819,52.0105,10826.0
2016-01-21 12:20:00,72.65,72.7,72.6,72.66,9722.0,52.0105,52.0463,51.9747,52.0177,9722.0
2016-01-21 12:25:00,72.65,72.83,72.65,72.77,8343.0,52.0105,52.1394,52.0105,52.0964,8343.0
2016-01-21 12:30:00,72.77,72.8,72.72,72.75,8200.0,52.0964,52.1179,52.0606,52.0821,8200.0
2016-01-21 12:35:00,72.77,72.83,72.77,72.82,16261.0,52.0964,52.1394,52.0964,52.1322,16261.0
2016-01-21 12:40:00,72.83,72.9,72.83,72.86,18531.0,52.1394,52.1895,52.1394,52.1608,18531.0
2016-01-21 12:45:00,72.87,72.9,72.83,72.88,14484.0,52.168,52.1895,52.1394,52.1752,14484.0
2016-01-21 12:50:00,72.87,72.9,72.85,72.87,5696.0,52.168,52.1895,52.1537,52.168,5696.0
2016-01-21 12:55:00,72.88,72.89,72.84,72.89,4494.0,52.1752,52.1823,52.1465,52.1823,4494.0
2016-01-21 13:00:00,72.88,72.89,72.77,72.77,3504.0,52.1752,52.1823,52.0964,52.0964,3504.0
2016-01-21 13:05:00,72.77,72.87,72.77,72.87,5842.0,52.0964,52.168,52.0964,52.168,5842.0
2016-01-21 13:10:00,72.84,72.84,72.66,72.66,4521.0,52.1465,52.1465,52.0177,52.0177,4521.0
2016-01-21 13:15:00,72.63,72.69,72.57,72.57,8210.0,51.9962,52.0391,51.9532,51.9532,8210.0
2016-01-21 13:20:00,72.53,72.53,72.39,72.49,12341.0,51.9246,51.9246,51.8244,51.896,12341.0
2016-01-21 13:25:00,72.5,72.51,72.34,72.36,9475.0,51.9031,51.9103,51.7886,51.8029,9475.0
2016-01-21 13:30:00,72.33,72.44,72.18,72.2,8186.0,51.7814,51.8602,51.674,51.6884,8186.0
2016-01-21 13:35:00,72.17,72.29,72.09,72.27,14183.0,51.6669,51.7528,51.6096,51.7385,14183.0
2016-01-21 13:40:00,72.28,72.4,72.25,72.25,8368.0,51.7456,51.8315,51.7241,51.7241,8368.0
2016-01-21 13:45:00,72.3,72.33,72.28,72.29,5012.0,51.7599,51.7814,51.7456,51.7528,5012.0
2016-01-21 13:50:00,72.28,72.29,72.08,72.1,7970.0,51.7456,51.7528,51.6024,51.6168,7970.0
2016-01-21 13:55:00,72.09,72.3,72.09,72.3,22144.0,51.6096,51.7599,51.6096,51.7599,22144.0
2016-01-21 14:00:00,72.34,72.42,72.24,72.3,13765.0,51.7886,51.8459,51.717,51.7599,13765.0
2016-01-21 14:05:00,72.29,72.45,72.24,72.36,23034.0,51.7528,51.8673,51.717,51.8029,23034.0
2016-01-21 14:10:00,72.35,72.35,72.02,72.07,7362.0,51.7957,51.7957,51.5595,51.5953,7362.0
2016-01-21 14:15:00,72.06,72.09,71.99,72.01,6111.0,51.5881,51.6096,51.538,51.5523,6111.0
2016-01-21 14:20:00,71.94,72.09,71.94,71.97,10055.0,51.5022,51.6096,51.5022,51.5237,10055.0
2016-01-21 14:25:00,71.97,72.06,71.87,72.05,12383.0,51.5237,51.5881,51.4521,51.581,12383.0
2016-01-21 14:30:00,72.03,72.26,72.03,72.19,11891.0,51.5666,51.7313,51.5666,51.6812,11891.0
2016-01-21 14:35:00,72.21,72.36,72.18,72.35,14593.0,51.6955,51.8029,51.674,51.7957,14593.0
2016-01-21 14:40:00,72.38,72.44,72.31,72.41,21865.0,51.8172,51.8602,51.7671,51.8387,21865.0
2016-01-21 14:45:00,72.41,72.41,72.22,72.25,15265.0,51.8387,51.8387,51.7027,51.7241,15265.0
2016-01-21 14:50:00,72.23,72.55,72.23,72.53,21178.0,51.7098,51.9389,51.7098,51.9246,21178.0
2016-01-21 14:55:00,72.52,72.63,72.43,72.43,16132.0,51.9174,51.9962,51.853,51.853,16132.0
2016-01-21 15:00:00,72.43,72.51,72.39,72.47,15799.0,51.853,51.9103,51.8244,51.8816,15799.0
2016-01-21 15:05:00,72.46,72.56,72.35,72.41,40798.0,51.8745,51.9461,51.7957,51.8387,40798.0
2016-01-21 15:10:00,72.42,72.52,72.38,72.47,22575.0,51.8459,51.9174,51.8172,51.8816,22575.0
2016-01-21 15:15:00,72.47,72.51,72.4,72.48,19414.0,51.8816,51.9103,51.8315,51.8888,19414.0
2016-01-21 15:20:00,72.46,72.66,72.44,72.66,29730.0,51.8745,52.0177,51.8602,52.0177,29730.0
2016-01-21 15:25:00,72.66,72.72,72.63,72.66,25169.0,52.0177,52.0606,51.9962,52.0177,25169.0
2016-01-21 15:30:00,72.66,72.98,72.66,72.9,36104.0,52.0177,52.2468,52.0177,52.1895,36104.0
2016-01-21 15:35:00,72.91,72.91,72.74,72.79,28391.0,52.1966,52.1966,52.0749,52.1107,28391.0
2016-01-21 15:40:00,72.78,72.91,72.73,72.83,34767.0,52.1036,52.1966,52.0678,52.1394,34767.0
2016-01-21 15:45:00,72.84,72.88,72.65,72.66,36704.0,52.1465,52.1752,52.0105,52.0177,36704.0
2016-01-21 15:50:00,72.67,72.71,72.58,72.62,43212.0,52.0248,52.0535,51.9604,51.989,43212.0
2016-01-21 15:55:00,72.62,72.62,72.47,72.48,73636.0,51.989,51.989,51.8816,51.8888,73636.0
2016-01-22 09:30:00,73.16,73.23,73.03,73.1,2800.0,52.3756,52.4257,52.2826,52.3327,2800.0
2016-01-22 09:35:00,73.1,73.53,73.05,73.42,28115.0,52.3327,52.6405,52.2969,52.5618,28115.0
2016-01-22 09:40:00,73.5,73.61,73.47,73.57,3678.0,52.619,52.6978,52.5976,52.6691,3678.0
2016-01-22 09:45:00,73.55,73.82,73.5,73.69,9346.0,52.6548,52.8481,52.619,52.7551,9346.0
2016-01-22 09:50:00,73.74,73.96,73.74,73.88,2979.0,52.7908,52.9483,52.7908,52.8911,2979.0
2016-01-22 09:55:00,73.92,74.06,73.84,74.06,4214.0,52.9197,53.0199,52.8624,53.0199,4214.0
2016-01-22 10:00:00,73.97,74.11,73.97,74.11,3245.0,52.9555,53.0557,52.9555,53.0557,3245.0
2016-01-22 10:05:00,74.1,74.19,74.02,74.09,20573.0,53.0486,53.113,52.9913,53.0414,20573.0
2016-01-22 10:10:00,74.07,74.1,73.98,73.99,9900.0,53.0271,53.0486,52.9627,52.9698,9900.0
2016-01-22 10:15:00,73.98,74.0,73.81,73.92,12028.0,52.9627,52.977,52.841,52.9197,12028.0
2016-01-22 10:20:00,73.92,74.0,73.89,74.0,5658.0,52.9197,52.977,52.8982,52.977,5658.0
2016-01-22 10:25:00,73.97,74.06,73.91,73.95,5400.0,52.9555,53.0199,52.9125,52.9412,5400.0
2016-01-22 10:30:00,73.91,73.94,73.79,73.82,5733.0,52.9125,52.934,52.8266,52.8481,5733.0
2016-01-22 10:35:00,73.79,73.97,73.79,73.9,8035.0,52.8266,52.9555,52.8266,52.9054,8035.0
2016-01-22 10:40:00,73.95,73.95,73.77,73.77,3254.0,52.9412,52.9412,52.8123,52.8123,3254.0
2016-01-22 10:45:00,73.82,73.93,73.81,73.87,4516.0,52.8481,52.9269,52.841,52.8839,4516.0
2016-01-22 10:50:00,73.89,74.0,73.89,73.95,5735.0,52.8982,52.977,52.8982,52.9412,5735.0
2016-01-22 10:55:00,73.93,74.05,73.92,73.99,15885.0,52.9269,53.0128,52.9197,52.9698,15885.0
2016-01-22 11:00:00,74.0,74.18,74.0,74.18,6610.0,52.977,53.1058,52.977,53.1058,6610.0
2016-01-22 11:05:00,74.18,74.27,74.18,74.22,2938.0,53.1058,53.1703,53.1058,53.1345,2938.0
2016-01-22 11:10:00,74.21,74.21,74.15,74.16,2939.0,53.1273,53.1273,53.0844,53.0915,2939.0
2016-01-22 11:15:00,74.19,74.19,74.13,74.18,5466.0,53.113,53.113,53.07,53.1058,5466.0
2016-01-22 11:20:00,74.16,74.2,74.02,74.03,13236.0,53.0915,53.1202,52.9913,52.9985,13236.0
2016-01-22 11:25:00,74.04,74.07,74.01,74.05,6888.0,53.0056,53.0271,52.9841,53.0128,6888.0
2016-01-22 11:30:00,74.05,74.06,74.0,74.01,3704.0,53.0128,53.0199,52.977,52.9841,3704.0
2016-01-22 11:35:00,73.99,74.02,73.98,74.0,3702.0,52.9698,52.9913,52.9627,52.977,3702.0
2016-01-22 11:40:00,74.03,74.07,73.99,74.03,3518.0,52.9985,53.0271,52.9698,52.9985,3518.0
2016-01-22 11:45:00,74.05,74.12,73.93,74.0,6174.0,53.0128,53.0629,52.9269,52.977,6174.0
2016-01-22 11:50:00,74.0,74.14,73.99,74.11,4544.0,52.977,53.0772,52.9698,53.0557,4544.0
2016-01-22 11:55:00,74.09,74.09,74.01,74.08,6292.0,53.0414,53.0414,52.9841,53.0343,6292.0
2016-01-22 12:00:00,74.06,74.14,74.06,74.07,6958.0,53.0199,53.0772,53.0199,53.0271,6958.0
2016-01-22 12:05:00,74.1,74.17,74.08,74.15,4452.0,53.0486,53.0987,53.0343,53.0844,4452.0
2016-01-22 12:10:00,74.15,74.17,74.0,74.05,4148.0,53.0844,53.0987,52.977,53.0128,4148.0
2016-01-22 12:15:00,74.06,74.06,73.94,73.94,3168.0,53.0199,53.0199,52.934,52.934,3168.0
2016-01-22 12:20:00,73.97,74.0,73.92,73.96,4665.0,52.9555,52.977,52.9197,52.9483,4665.0
2016-01-22 12:25:00,73.96,74.01,73.9,73.93,4741.0,52.9483,52.9841,52.9054,52.9269,4741.0
2016-01-22 12:30:00,73.94,73.97,73.93,73.95,2701.0,52.934,52.9555,52.9269,52.9412,2701.0
2016-01-22 12:35:00,73.93,74.04,73.92,74.04,4803.0,52.9269,53.0056,52.9197,53.0056,4803.0
2016-01-22 12:40:00,74.05,74.08,73.96,74.01,3178.0,53.0128,53.0343,52.9483,52.9841,3178.0
2016-01-22 12:45:00,73.99,74.02,73.96,74.02,2700.0,52.9698,52.9913,52.9483,52.9913,2700.0
2016-01-22 12:50:00,73.98,74.09,73.98,74.07,2523.0,52.9627,53.0414,52.9627,53.0271,2523.0
2016-01-22 12:55:00,74.09,74.15,74.07,74.12,4325.0,53.0414,53.0844,53.0271,53.0629,4325.0
2016-01-22 13:00:00,74.13,74.15,74.09,74.09,2100.0,53.07,53.0844,53.0414,53.0414,2100.0
2016-01-22 13:05:00,74.11,74.17,74.11,74.13,4124.0,53.0557,53.0987,53.0557,53.07,4124.0
2016-01-22 13:10:00,74.14,74.18,74.11,74.18,5799.0,53.0772,53.1058,53.0557,53.1058,5799.0
2016-01-22 13:15:00,74.19,74.21,74.17,74.21,1800.0,53.113,53.1273,53.0987,53.1273,1800.0
2016-01-22 13:20:00,74.23,74.36,74.23,74.34,5676.0,53.1416,53.2347,53.1416,53.2204,5676.0
2016-01-22 13:25:00,74.35,74.39,74.25,74.28,17836.0,53.2275,53.2562,53.156,53.1774,17836.0
2016-01-22 13:30:00,74.28,74.31,74.26,74.28,5800.0,53.1774,53.1989,53.1631,53.1774,5800.0
2016-01-22 13:35:00,74.28,74.37,74.28,74.35,5199.0,53.1774,53.2419,53.1774,53.2275,5199.0
2016-01-22 13:40:00,74.37,74.41,74.37,74.41,4197.0,53.2419,53.2705,53.2419,53.2705,4197.0
2016-01-22 13:45:00,74.41,74.48,74.38,74.48,5886.0,53.2705,53.3206,53.249,53.3206,5886.0
2016-01-22 13:50:00,74.5,74.53,74.49,74.52,5235.0,53.3349,53.3564,53.3278,53.3493,5235.0
2016-01-22 13:55:00,74.52,74.55,74.49,74.54,7022.0,53.3493,53.3707,53.3278,53.3636,7022.0
2016-01-22 14:00:00,74.54,74.6,74.5,74.6,4275.0,53.3636,53.4065,53.3349,53.4065,4275.0
2016-01-22 14:05:00,74.6,74.71,74.6,74.69,6216.0,53.4065,53.4853,53.4065,53.471,6216.0
2016-01-22 14:10:00,74.71,74.83,74.7,74.79,12367.0,53.4853,53.5712,53.4781,53.5425,12367.0
2016-01-22 14:15:00,74.78,74.84,74.73,74.81,15048.0,53.5354,53.5783,53.4996,53.5569,15048.0
2016-01-22 14:20:00,74.79,74.81,74.67,74.68,5220.0,53.5425,53.5569,53.4566,53.4638,5220.0
2016-01-22 14:25:00,74.66,74.72,74.54,74.54,6605.0,53.4495,53.4924,53.3636,53.3636,6605.0
2016-01-22 14:30:00,74.49,74.57,74.49,74.51,7809.0,53.3278,53.385,53.3278,53.3421,7809.0
2016-01-22 14:35:00,74.51,74.54,74.46,74.47,7258.0,53.3421,53.3636,53.3063,53.3135,7258.0
2016-01-22 14:40:00,74.44,74.45,74.38,74.41,4601.0,53.292,53.2991,53.249,53.2705,4601.0
2016-01-22 14:45:00,74.41,74.51,74.4,74.5,20060.0,53.2705,53.3421,53.2633,53.3349,20060.0
2016-01-22 14:50:00,74.5,74.5,74.38,74.42,20267.0,53.3349,53.3349,53.249,53.2777,20267.0
2016-01-22 14:55:00,74.42,74.42,74.33,74.41,6079.0,53.2777,53.2777,53.2132,53.2705,6079.0
2016-01-22 15:00:00,74.41,74.49,74.4,74.48,66368.0,53.2705,53.3278,53.2633,53.3206,66368.0
2016-01-22 15:05:00,74.49,74.55,74.48,74.51,13878.0,53.3278,53.3707,53.3206,53.3421,13878.0
2016-01-22 15:10:00,74.49,74.53,74.49,74.52,22938.0,53.3278,53.3564,53.3278,53.3493,22938.0
2016-01-22 15:15:00,74.52,74.66,74.51,74.62,7985.0,53.3493,53.4495,53.3421,53.4208,7985.0
2016-01-22 15:20:00,74.61,74.65,74.6,74.61,5873.0,53.4137,53.4423,53.4065,53.4137,5873.0
2016-01-22 15:25:00,74.61,74.63,74.56,74.6,7050.0,53.4137,53.428,53.3779,53.4065,7050.0
2016-01-22 15:30:00,74.58,74.61,74.5,74.56,13125.0,53.3922,53.4137,53.3349,53.3779,13125.0
2016-01-22 15:35:00,74.56,74.71,74.56,74.71,13249.0,53.3779,53.4853,53.3779,53.4853,13249.0
2016-01-22 15:40:00,74.69,74.74,74.65,74.74,12793.0,53.471,53.5068,53.4423,53.5068,12793.0
2016-01-22 15:45:00,74.73,74.83,74.69,74.83,24036.0,53.4996,53.5712,53.471,53.5712,24036.0
2016-01-22 15:50:00,74.83,74.85,74.71,74.82,25536.0,53.5712,53.5855,53.4853,53.564,25536.0
2016-01-22 15:55:00,74.8,74.82,74.71,74.77,66751.0,53.5497,53.564,53.4853,53.5282,66751.0
2016-01-25 09:30:00,74.77,74.85,74.42,74.73,13280.0,53.5282,53.5855,53.2777,53.4996,13280.0
2016-01-25 09:35:00,74.73,74.84,74.57,74.71,8814.0,53.4996,53.5783,53.385,53.4853,8814.0
2016-01-25 09:40:00,74.8,74.81,74.29,74.29,11023.0,53.5497,53.5569,53.1846,53.1846,11023.0
2016-01-25 09:45:00,74.43,74.61,74.43,74.59,4647.0,53.2848,53.4137,53.2848,53.3994,4647.0
2016-01-25 09:50:00,74.5,74.7,74.42,74.62,10055.0,53.3349,53.4781,53.2777,53.4208,10055.0
2016-01-25 09:55:00,74.6,75.67,74.6,75.67,27178.0,53.4065,54.1725,53.4065,54.1725,27178.0
2016-01-25 10:00:00,75.68,75.69,74.87,74.93,17742.0,54.1797,54.1869,53.5998,53.6428,17742.0
2016-01-25 10:05:00,74.92,74.96,74.85,74.93,8342.0,53.6356,53.6643,53.5855,53.6428,8342.0
2016-01-25 10:10:00,74.92,74.94,74.66,74.8,22104.0,53.6356,53.6499,53.4495,53.5497,22104.0
2016-01-25 10:15:00,74.8,74.88,74.76,74.81,6200.0,53.5497,53.607,53.5211,53.5569,6200.0
2016-01-25 10:20:00,74.78,74.85,74.7,74.85,10945.0,53.5354,53.5855,53.4781,53.5855,10945.0
2016-01-25 10:25:00,74.86,74.88,74.72,74.77,7201.0,53.5927,53.607,53.4924,53.5282,7201.0
2016-01-25 10:30:00,74.77,74.8,74.66,74.7,8001.0,53.5282,53.5497,53.4495,53.4781,8001.0
2016-01-25 10:35:00,74.68,74.79,74.57,74.79,16546.0,53.4638,53.5425,53.385,53.5425,16546.0
2016-01-25 10:40:00,74.77,74.81,74.69,74.78,23289.0,53.5282,53.5569,53.471,53.5354,23289.0
2016-01-25 10:45:00,74.81,74.95,74.76,74.93,7810.0,53.5569,53.6571,53.5211,53.6428,7810.0
2016-01-25 10:50:00,74.92,74.95,74.81,74.81,4876.0,53.6356,53.6571,53.5569,53.5569,4876.0
2016-01-25 10:55:00,74.85,75.07,74.85,74.97,6596.0,53.5855,53.743,53.5855,53.6714,6596.0
2016-01-25 11:00:00,74.94,74.98,74.84,74.98,4318.0,53.6499,53.6786,53.5783,53.6786,4318.0
2016-01-25 11:05:00,74.97,75.04,74.82,74.86,7640.0,53.6714,53.7215,53.564,53.5927,7640.0
2016-01-25 11:10:00,74.84,74.9,74.79,74.8,4021.0,53.5783,53.6213,53.5425,53.5497,4021.0
2016-01-25 11:15:00,74.84,75.03,74.84,75.02,5293.0,53.5783,53.7144,53.5783,53.7072,5293.0
2016-01-25 11:20:00,75.02,75.06,74.98,74.98,5328.0,53.7072,53.7358,53.6786,53.6786,5328.0
2016-01-25 11:25:00,74.98,75.07,74.86,75.07,10157.0,53.6786,53.743,53.5927,53.743,10157.0
2016-01-25 11:30:00,75.01,75.11,74.94,75.11,5819.0,53.7,53.7716,53.6499,53.7716,5819.0
2016-01-25 11:35:00,75.1,75.1,74.94,75.04,4537.0,53.7645,53.7645,53.6499,53.7215,4537.0
2016-01-25 11:40:00,75.08,75.12,75.0,75.0,4716.0,53.7502,53.7788,53.6929,53.6929,4716.0
2016-01-25 11:45:00,75.02,75.41,75.02,75.24,36917.0,53.7072,53.9864,53.7072,53.8647,36917.0
2016-01-25 11:50:00,75.22,75.26,75.16,75.2,17768.0,53.8504,53.879,53.8074,53.8361,17768.0
2016-01-25 11:55:00,75.2,75.23,75.16,75.2,11350.0,53.8361,53.8575,53.8074,53.8361,11350.0
2016-01-25 12:00:00,75.17,75.29,75.17,75.26,7002.0,53.8146,53.9005,53.8146,53.879,7002.0
2016-01-25 12:05:00,75.24,75.28,75.16,75.25,7776.0,53.8647,53.8933,53.8074,53.8719,7776.0
2016-01-25 12:10:00,75.22,75.27,75.14,75.14,6359.0,53.8504,53.8862,53.7931,53.7931,6359.0
2016-01-25 12:15:00,75.18,75.38,75.14,75.37,8032.0,53.8217,53.9649,53.7931,53.9578,8032.0
2016-01-25 12:20:00,75.38,75.38,75.25,75.31,7494.0,53.9649,53.9649,53.8719,53.9148,7494.0
2016-01-25 12:25:00,75.29,75.33,75.23,75.23,6150.0,53.9005,53.9291,53.8575,53.8575,6150.0
2016-01-25 12:30:00,75.27,75.42,75.25,75.41,10187.0,53.8862,53.9936,53.8719,53.9864,10187.0
2016-01-25 12:35:00,75.4,75.43,75.37,75.43,6684.0,53.9792,54.0007,53.9578,54.0007,6684.0
2016-01-25 12:40:00,75.47,75.54,75.47,75.5,12071.0,54.0294,54.0795,54.0294,54.0508,12071.0
2016-01-25 12:45:00,75.49,75.74,75.49,75.74,15398.0,54.0437,54.2227,54.0437,54.2227,15398.0
2016-01-25 12:50:00,75.74,75.89,75.73,75.82,26439.0,54.2227,54.33,54.2155,54.2799,26439.0
2016-01-25 12:55:00,75.82,75.92,75.8,75.88,8287.0,54.2799,54.3515,54.2656,54.3229,8287.0
2016-01-25 13:00:00,75.87,75.95,75.86,75.91,10021.0,54.3157,54.373,54.3086,54.3444,10021.0
2016-01-25 13:05:00,75.9,75.9,75.73,75.82,12385.0,54.3372,54.3372,54.2155,54.2799,12385.0
2016-01-25 13:10:00,75.87,75.97,75.81,75.91,9567.0,54.3157,54.3873,54.2728,54.3444,9567.0
2016-01-25 13:15:00,75.91,76.04,75.91,76.04,8626.0,54.3444,54.4374,54.3444,54.4374,8626.0
2016-01-25 13:20:00,76.05,76.18,76.02,76.18,12262.0,54.4446,54.5377,54.4231,54.5377,12262.0
2016-01-25 13:25:00,76.18,76.22,76.03,76.14,9998.0,54.5377,54.5663,54.4303,54.509,9998.0
2016-01-25 13:30:00,76.14,76.21,76.1,76.15,6872.0,54.509,54.5591,54.4804,54.5162,6872.0
2016-01-25 13:35:00,76.18,76.21,76.06,76.15,10081.0,54.5377,54.5591,54.4517,54.5162,10081.0
2016-01-25 13:40:00,76.16,76.18,76.12,76.15,6600.0,54.5233,54.5377,54.4947,54.5162,6600.0
2016-01-25 13:45:00,76.14,76.17,75.98,76.03,11431.0,54.509,54.5305,54.3945,54.4303,11431.0
2016-01-25 13:50:00,76.05,76.06,75.93,75.95,6155.0,54.4446,54.4517,54.3587,54.373,6155.0
2016-01-25 13:55:00,75.94,76.24,75.94,76.16,20409.0,54.3658,54.5806,54.3658,54.5233,20409.0
2016-01-25 14:00:00,76.16,76.25,76.01,76.25,12416.0,54.5233,54.5878,54.416,54.5878,12416.0
2016-01-25 14:05:00,76.25,76.33,76.24,76.29,11383.0,54.5878,54.645,54.5806,54.6164,11383.0
2016-01-25 14:10:00,76.32,76.42,76.28,76.28,17321.0,54.6379,54.7095,54.6092,54.6092,17321.0
2016-01-25 14:15:00,76.25,76.25,76.13,76.18,18639.0,54.5878,54.5878,54.5019,54.5377,18639.0
2016-01-25 14:20:00,76.18,76.22,76.11,76.18,10280.0,54.5377,54.5663,54.4875,54.5377,10280.0
2016-01-25 14:25:00,76.18,76.19,76.05,76.17,7488.0,54.5377,54.5448,54.4446,54.5305,7488.0
2016-01-25 14:30:00,76.19,76.34,76.19,76.3,9443.0,54.5448,54.6522,54.5448,54.6236,9443.0
2016-01-25 14:35:00,76.29,76.34,76.16,76.16,16270.0,54.6164,54.6522,54.5233,54.5233,16270.0
2016-01-25 14:40:00,76.13,76.15,75.95,75.96,18918.0,54.5019,54.5162,54.373,54.3802,18918.0
2016-01-25 14:45:00,75.97,75.97,75.79,75.83,13132.0,54.3873,54.3873,54.2585,54.2871,13132.0
2016-01-25 14:50:00,75.78,75.84,75.73,75.8,62015.0,54.2513,54.2942,54.2155,54.2656,62015.0
2016-01-25 14:55:00,75.81,76.0,75.81,75.9,10863.0,54.2728,54.4088,54.2728,54.3372,10863.0
2016-01-25 15:00:00,75.9,75.99,75.76,75.8,19390.0,54.3372,54.4016,54.237,54.2656,19390.0
2016-01-25 15:05:00,75.79,75.88,75.73,75.76,18941.0,54.2585,54.3229,54.2155,54.237,18941.0
2016-01-25 15:10:00,75.77,75.78,75.66,75.66,15279.0,54.2441,54.2513,54.1654,54.1654,15279.0
2016-01-25 15:15:00,75.65,75.87,75.65,75.87,12312.0,54.1582,54.3157,54.1582,54.3157,12312.0
2016-01-25 15:20:00,75.85,75.85,75.72,75.73,12793.0,54.3014,54.3014,54.2083,54.2155,12793.0
2016-01-25 15:25:00,75.72,75.82,75.7,75.73,15464.0,54.2083,54.2799,54.194,54.2155,15464.0
2016-01-25 15:30:00,75.73,75.96,75.73,75.9,19355.0,54.2155,54.3802,54.2155,54.3372,19355.0
2016-01-25 15:35:00,75.89,76.0,75.88,75.98,37532.0,54.33,54.4088,54.3229,54.3945,37532.0
2016-01-25 15:40:00,75.98,76.02,75.87,75.9,51011.0,54.3945,54.4231,54.3157,54.3372,51011.0
2016-01-25 15:45:00,75.86,75.89,75.64,75.7,40295.0,54.3086,54.33,54.1511,54.194,40295.0
2016-01-25 15:50:00,75.71,75.71,75.64,75.69,52628.0,54.2012,54.2012,54.1511,54.1869,52628.0
2016-01-25 15:55:00,75.69,75.81,75.62,75.69,97417.0,54.1869,54.2728,54.1367,54.1869,97417.0
2016-01-26 09:30:00,75.87,76.96,75.74,76.96,13503.0,54.3157,55.0961,54.2227,55.0961,13503.0
2016-01-26 09:35:00,76.76,76.76,76.45,76.48,4175.0,54.9529,54.9529,54.7309,54.7524,4175.0
2016-01-26 09:40:00,76.47,76.59,76.43,76.48,2743.0,54.7453,54.8312,54.7166,54.7524,2743.0
2016-01-26 09:45:00,76.48,76.48,76.09,76.21,6634.0,54.7524,54.7524,54.4732,54.5591,6634.0
2016-01-26 09:50:00,76.18,76.41,76.12,76.35,8089.0,54.5377,54.7023,54.4947,54.6594,8089.0
2016-01-26 09:55:00,76.37,76.71,76.35,76.65,10579.0,54.6737,54.9171,54.6594,54.8741,10579.0
2016-01-26 10:00:00,76.67,77.21,76.67,77.1,35088.0,54.8884,55.275,54.8884,55.1963,35088.0
2016-01-26 10:05:00,77.06,77.68,77.02,77.55,31185.0,55.1677,55.6115,55.139,55.5184,31185.0
2016-01-26 10:10:00,77.55,77.55,77.19,77.19,12497.0,55.5184,55.5184,55.2607,55.2607,12497.0
2016-01-26 10:15:00,77.2,77.29,77.14,77.23,9357.0,55.2679,55.3323,55.2249,55.2894,9357.0
2016-01-26 10:20:00,77.23,77.54,77.17,77.54,22316.0,55.2894,55.5113,55.2464,55.5113,22316.0
2016-01-26 10:25:00,77.54,77.61,77.36,77.43,14532.0,55.5113,55.5614,55.3824,55.4325,14532.0
2016-01-26 10:30:00,77.48,77.72,77.45,77.52,10455.0,55.4683,55.6401,55.4469,55.497,10455.0
2016-01-26 10:35:00,77.51,77.57,77.35,77.35,12434.0,55.4898,55.5328,55.3753,55.3753,12434.0
2016-01-26 10:40:00,77.4,77.44,77.34,77.38,17187.0,55.4111,55.4397,55.3681,55.3967,17187.0
2016-01-26 10:45:00,77.37,77.37,77.11,77.11,11437.0,55.3896,55.3896,55.2034,55.2034,11437.0
2016-01-26 10:50:00,77.12,77.24,77.08,77.18,12305.0,55.2106,55.2965,55.182,55.2536,12305.0
2016-01-26 10:55:00,77.17,77.21,77.09,77.18,15634.0,55.2464,55.275,55.1891,55.2536,15634.0
2016-01-26 11:00:00,77.18,77.53,77.14,77.51,29757.0,55.2536,55.5041,55.2249,55.4898,29757.0
2016-01-26 11:05:00,77.49,77.51,77.37,77.39,19364.0,55.4755,55.4898,55.3896,55.4039,19364.0
2016-01-26 11:10:00,77.4,77.46,77.32,77.45,15338.0,55.4111,55.454,55.3538,55.4469,15338.0
2016-01-26 11:15:00,77.44,77.59,77.43,77.58,17118.0,55.4397,55.5471,55.4325,55.5399,17118.0
2016-01-26 11:20:00,77.55,77.6,77.42,77.46,10848.0,55.5184,55.5542,55.4254,55.454,10848.0
2016-01-26 11:25:00,77.46,77.5,77.42,77.48,12040.0,55.454,55.4826,55.4254,55.4683,12040.0
2016-01-26 11:30:00,77.45,77.51,77.43,77.44,44609.0,55.4469,55.4898,55.4325,55.4397,44609.0
2016-01-26 11:35:00,77.47,77.59,77.47,77.5,10036.0,55.4612,55.5471,55.4612,55.4826,10036.0
2016-01-26 11:40:00,77.52,77.55,77.46,77.5,7841.0,55.497,55.5184,55.454,55.4826,7841.0
2016-01-26 11:45:00,77.52,77.63,77.49,77.63,7857.0,55.497,55.5757,55.4755,55.5757,7857.0
2016-01-26 11:50:00,77.62,77.62,77.54,77.56,12025.0,55.5686,55.5686,55.5113,55.5256,12025.0
2016-01-26 11:55:00,77.54,77.55,77.45,77.49,8604.0,55.5113,55.5184,55.4469,55.4755,8604.0
2016-01-26 12:00:00,77.5,77.67,77.5,77.63,7611.0,55.4826,55.6044,55.4826,55.5757,7611.0
2016-01-26 12:05:00,77.64,77.7,77.61,77.69,50701.0,55.5829,55.6258,55.5614,55.6187,50701.0
2016-01-26 12:10:00,77.67,77.7,77.57,77.65,23916.0,55.6044,55.6258,55.5328,55.59,23916.0
2016-01-26 12:15:00,77.64,77.83,77.55,77.83,54334.0,55.5829,55.7189,55.5184,55.7189,54334.0
2016-01-26 12:20:00,77.82,77.91,77.65,77.79,27127.0,55.7117,55.7762,55.59,55.6903,27127.0
2016-01-26 12:25:00,77.71,77.75,77.7,77.71,7270.0,55.633,55.6616,55.6258,55.633,7270.0
2016-01-26 12:30:00,77.7,77.87,77.69,77.87,8382.0,55.6258,55.7475,55.6187,55.7475,8382.0
2016-01-26 12:35:00,77.91,77.92,77.68,77.69,8992.0,55.7762,55.7833,55.6115,55.6187,8992.0
2016-01-26 12:40:00,77.69,77.75,77.66,77.75,17138.0,55.6187,55.6616,55.5972,55.6616,17138.0
2016-01-26 12:45:00,77.76,77.77,77.68,77.76,14162.0,55.6688,55.6759,55.6115,55.6688,14162.0
2016-01-26 12:50:00,77.77,77.89,77.74,77.83,22930.0,55.6759,55.7619,55.6545,55.7189,22930.0
2016-01-26 12:55:00,77.82,77.82,77.71,77.72,13767.0,55.7117,55.7117,55.633,55.6401,13767.0
2016-01-26 13:00:00,77.71,77.83,77.71,77.79,8059.0,55.633,55.7189,55.633,55.6903,8059.0
2016-01-26 13:05:00,77.78,77.79,77.71,77.76,18674.0,55.6831,55.6903,55.633,55.6688,18674.0
2016-01-26 13:10:00,77.76,77.83,77.74,77.78,7469.0,55.6688,55.7189,55.6545,55.6831,7469.0
2016-01-26 13:15:00,77.79,77.8,77.73,77.78,14057.0,55.6903,55.6974,55.6473,55.6831,14057.0
2016-01-26 13:20:00,77.78,77.81,77.73,77.73,8034.0,55.6831,55.7046,55.6473,55.6473,8034.0
2016-01-26 13:25:00,77.73,77.8,77.66,77.72,14825.0,55.6473,55.6974,55.5972,55.6401,14825.0
2016-01-26 13:30:00,77.71,77.86,77.7,77.82,27238.0,55.633,55.7404,55.6258,55.7117,27238.0
2016-01-26 13:35:00,77.82,77.85,77.75,77.84,5326.0,55.7117,55.7332,55.6616,55.7261,5326.0
2016-01-26 13:40:00,77.86,77.89,77.68,77.7,11847.0,55.7404,55.7619,55.6115,55.6258,11847.0
2016-01-26 13:45:00,77.69,77.79,77.69,77.75,7048.0,55.6187,55.6903,55.6187,55.6616,7048.0
2016-01-26 13:50:00,77.75,78.0,77.75,77.97,11472.0,55.6616,55.8406,55.6616,55.8191,11472.0
2016-01-26 13:55:00,77.97,78.0,77.95,77.98,15419.0,55.8191,55.8406,55.8048,55.8263,15419.0
2016-01-26 14:00:00,77.97,78.03,77.95,77.98,16109.0,55.8191,55.8621,55.8048,55.8263,16109.0
2016-01-26 14:05:00,77.97,78.11,77.91,78.11,26582.0,55.8191,55.9194,55.7762,55.9194,26582.0
2016-01-26 14:10:00,78.09,78.1,77.98,78.03,15385.0,55.905,55.9122,55.8263,55.8621,15385.0
2016-01-26 14:15:00,78.02,78.11,77.89,77.97,27658.0,55.8549,55.9194,55.7619,55.8191,27658.0
2016-01-26 14:20:00,77.98,78.01,77.98,78.0,18844.0,55.8263,55.8478,55.8263,55.8406,18844.0
2016-01-26 14:25:00,77.99,78.0,77.65,77.7,24071.0,55.8334,55.8406,55.59,55.6258,24071.0
2016-01-26 14:30:00,77.71,77.82,77.7,77.74,15054.0,55.633,55.7117,55.6258,55.6545,15054.0
2016-01-26 14:35:00,77.74,77.83,77.72,77.8,16202.0,55.6545,55.7189,55.6401,55.6974,16202.0
2016-01-26 14:40:00,77.81,77.94,77.73,77.88,41919.0,55.7046,55.7976,55.6473,55.7547,41919.0
2016-01-26 14:45:00,77.89,77.89,77.74,77.82,22960.0,55.7619,55.7619,55.6545,55.7117,22960.0
2016-01-26 14:50:00,77.82,77.9,77.77,77.89,32729.0,55.7117,55.769,55.6759,55.7619,32729.0
2016-01-26 14:55:00,77.88,78.01,77.87,77.98,27191.0,55.7547,55.8478,55.7475,55.8263,27191.0
2016-01-26 15:00:00,77.98,78.04,77.87,77.88,25620.0,55.8263,55.8692,55.7475,55.7547,25620.0
2016-01-26 15:05:00,77.87,78.01,77.86,77.94,30688.0,55.7475,55.8478,55.7404,55.7976,30688.0
2016-01-26 15:10:00,77.95,77.97,77.85,77.91,18520.0,55.8048,55.8191,55.7332,55.7762,18520.0
2016-01-26 15:15:00,77.91,77.96,77.78,77.78,30059.0,55.7762,55.812,55.6831,55.6831,30059.0
2016-01-26 15:20:00,77.78,77.91,77.76,77.8,35198.0,55.6831,55.7762,55.6688,55.6974,35198.0
2016-01-26 15:25:00,77.8,77.86,77.78,77.84,43470.0,55.6974,55.7404,55.6831,55.7261,43470.0
2016-01-26 15:30:00,77.84,77.94,77.79,77.92,35351.0,55.7261,55.7976,55.6903,55.7833,35351.0
2016-01-26 15:35:00,77.92,78.03,77.87,78.0,26233.0,55.7833,55.8621,55.7475,55.8406,26233.0
2016-01-26 15:40:00,78.01,78.21,78.0,78.2,40527.0,55.8478,55.9909,55.8406,55.9838,40527.0
2016-01-26 15:45:00,78.21,78.35,78.19,78.31,61047.0,55.9909,56.0912,55.9766,56.0625,61047.0
2016-01-26 15:50:00,78.32,78.41,78.31,78.4,92888.0,56.0697,56.1341,56.0625,56.127,92888.0
2016-01-26 15:55:00,78.41,78.53,78.4,78.53,220207.0,56.1341,56.22,56.127,56.22,220207.0
2016-01-27 09:30:00,78.09,78.1,77.43,77.44,71764.0,55.905,55.9122,55.4325,55.4397,71764.0
2016-01-27 09:35:00,77.43,77.75,77.39,77.59,72357.0,55.4325,55.6616,55.4039,55.5471,72357.0
2016-01-27 09:40:00,77.56,77.94,77.55,77.79,23705.0,55.5256,55.7976,55.5184,55.6903,23705.0
2016-01-27 09:45:00,77.7,77.93,77.53,77.63,29320.0,55.6258,55.7905,55.5041,55.5757,29320.0
2016-01-27 09:50:00,77.61,77.76,77.57,77.71,15661.0,55.5614,55.6688,55.5328,55.633,15661.0
2016-01-27 09:55:00,77.68,77.7,77.57,77.69,13600.0,55.6115,55.6258,55.5328,55.6187,13600.0
2016-01-27 10:00:00,77.7,77.78,77.47,77.67,7531.0,55.6258,55.6831,55.4612,55.6044,7531.0
2016-01-27 10:05:00,77.62,77.73,77.57,77.58,4476.0,55.5686,55.6473,55.5328,55.5399,4476.0
2016-01-27 10:10:00,77.6,77.63,77.4,77.41,11192.0,55.5542,55.5757,55.4111,55.4182,11192.0
2016-01-27 10:15:00,77.3,77.41,77.29,77.3,14403.0,55.3395,55.4182,55.3323,55.3395,14403.0
2016-01-27 10:20:00,77.34,77.44,77.34,77.4,5243.0,55.3681,55.4397,55.3681,55.4111,5243.0
2016-01-27 10:25:00,77.4,77.47,77.3,77.35,5600.0,55.4111,55.4612,55.3395,55.3753,5600.0
2016-01-27 10:30:00,77.39,77.44,77.33,77.35,10176.0,55.4039,55.4397,55.3609,55.3753,10176.0
2016-01-27 10:35:00,77.4,77.5,77.29,77.44,9544.0,55.4111,55.4826,55.3323,55.4397,9544.0
2016-01-27 10:40:00,77.47,77.55,77.44,77.55,3450.0,55.4612,55.5184,55.4397,55.5184,3450.0
2016-01-27 10:45:00,77.57,77.58,77.4,77.47,13020.0,55.5328,55.5399,55.4111,55.4612,13020.0
2016-01-27 10:50:00,77.47,77.6,77.45,77.6,15383.0,55.4612,55.5542,55.4469,55.5542,15383.0
2016-01-27 10:55:00,77.57,77.6,77.46,77.57,22961.0,55.5328,55.5542,55.454,55.5328,22961.0
2016-01-27 11:00:00,77.54,77.6,77.46,77.6,12862.0,55.5113,55.5542,55.454,55.5542,12862.0
2016-01-27 11:05:00,77.55,77.55,77.25,77.28,7974.0,55.5184,55.5184,55.3037,55.3252,7974.0
2016-01-27 11:10:00,77.24,77.33,77.17,77.32,35069.0,55.2965,55.3609,55.2464,55.3538,35069.0
2016-01-27 11:15:00,77.31,77.55,77.3,77.39,16467.0,55.3466,55.5184,55.3395,55.4039,16467.0
2016-01-27 11:20:00,77.39,77.43,77.35,77.38,9236.0,55.4039,55.4325,55.3753,55.3967,9236.0
2016-01-27 11:25:00,77.37,77.51,77.33,77.51,5400.0,55.3896,55.4898,55.3609,55.4898,5400.0
2016-01-27 11:30:00,77.54,77.6,77.47,77.6,7294.0,55.5113,55.5542,55.4612,55.5542,7294.0
2016-01-27 11:35:00,77.6,77.61,77.52,77.56,13075.0,55.5542,55.5614,55.497,55.5256,13075.0
2016-01-27 11:40:00,77.56,77.67,77.49,77.67,32200.0,55.5256,55.6044,55.4755,55.6044,32200.0
2016-01-27 11:45:00,77.67,77.73,77.67,77.71,8905.0,55.6044,55.6473,55.6044,55.633,8905.0
2016-01-27 11:50:00,77.69,77.76,77.69,77.7,42847.0,55.6187,55.6688,55.6187,55.6258,42847.0
2016-01-27 11:55:00,77.7,77.9,77.7,77.9,33858.0,55.6258,55.769,55.6258,55.769,33858.0
2016-01-27 12:00:00,77.87,77.98,77.87,77.94,13022.0,55.7475,55.8263,55.7475,55.7976,13022.0
2016-01-27 12:05:00,77.93,78.03,77.92,78.03,8386.0,55.7905,55.8621,55.7833,55.8621,8386.0
2016-01-27 12:10:00,78.01,78.17,78.01,78.17,8868.0,55.8478,55.9623,55.8478,55.9623,8868.0
2016-01-27 12:15:00,78.17,78.36,78.16,78.35,8498.0,55.9623,56.0983,55.9551,56.0912,8498.0
2016-01-27 12:20:00,78.35,78.38,78.3,78.34,9989.0,56.0912,56.1126,56.0554,56.084,9989.0
2016-01-27 12:25:00,78.32,78.36,78.28,78.28,11776.0,56.0697,56.0983,56.0411,56.0411,11776.0
2016-01-27 12:30:00,78.3,78.3,78.03,78.03,4600.0,56.0554,56.0554,55.8621,55.8621,4600.0
2016-01-27 12:35:00,78.06,78.07,77.98,78.05,7790.0,55.8836,55.8907,55.8263,55.8764,7790.0
2016-01-27 12:40:00,78.05,78.06,77.93,77.99,5912.0,55.8764,55.8836,55.7905,55.8334,5912.0
2016-01-27 12:45:00,77.99,78.02,77.97,77.97,4988.0,55.8334,55.8549,55.8191,55.8191,4988.0
2016-01-27 12:50:00,77.95,78.0,77.91,77.98,5147.0,55.8048,55.8406,55.7762,55.8263,5147.0
2016-01-27 12:55:00,78.0,78.01,77.85,77.88,6229.0,55.8406,55.8478,55.7332,55.7547,6229.0
2016-01-27 13:00:00,77.87,77.87,77.74,77.8,14074.0,55.7475,55.7475,55.6545,55.6974,14074.0
2016-01-27 13:05:00,77.78,77.81,77.75,77.81,4503.0,55.6831,55.7046,55.6616,55.7046,4503.0
2016-01-27 13:10:00,77.83,77.83,77.67,77.69,5450.0,55.7189,55.7189,55.6044,55.6187,5450.0
2016-01-27 13:15:00,77.63,77.63,77.55,77.62,3807.0,55.5757,55.5757,55.5184,55.5686,3807.0
2016-01-27 13:20:00,77.64,77.7,77.61,77.69,7776.0,55.5829,55.6258,55.5614,55.6187,7776.0
2016-01-27 13:25:00,77.68,77.71,77.65,77.65,4558.0,55.6115,55.633,55.59,55.59,4558.0
2016-01-27 13:30:00,77.65,77.75,77.65,77.72,5701.0,55.59,55.6616,55.59,55.6401,5701.0
2016-01-27 13:35:00,77.7,77.71,77.65,77.69,3004.0,55.6258,55.633,55.59,55.6187,3004.0
2016-01-27 13:40:00,77.71,77.71,77.6,77.6,3425.0,55.633,55.633,55.5542,55.5542,3425.0
2016-01-27 13:45:00,77.6,77.74,77.6,77.71,7830.0,55.5542,55.6545,55.5542,55.633,7830.0
2016-01-27 13:50:00,77.66,77.68,77.59,77.6,3567.0,55.5972,55.6115,55.5471,55.5542,3567.0
2016-01-27 13:55:00,77.59,77.68,77.57,77.64,7585.0,55.5471,55.6115,55.5328,55.5829,7585.0
2016-01-27 14:00:00,77.64,77.66,77.54,77.58,27410.0,55.5829,55.5972,55.5113,55.5399,27410.0
2016-01-27 14:05:00,77.58,77.81,77.55,77.72,20763.0,55.5399,55.7046,55.5184,55.6401,20763.0
2016-01-27 14:10:00,77.71,77.77,77.51,77.6,12643.0,55.633,55.6759,55.4898,55.5542,12643.0
2016-01-27 14:15:00,77.61,77.76,77.57,77.72,19557.0,55.5614,55.6688,55.5328,55.6401,19557.0
2016-01-27 14:20:00,77.72,77.93,77.7,77.79,16132.0,55.6401,55.7905,55.6258,55.6903,16132.0
2016-01-27 14:25:00,77.77,77.8,77.51,77.51,10510.0,55.6759,55.6974,55.4898,55.4898,10510.0
2016-01-27 14:30:00,77.51,77.57,77.45,77.52,13557.0,55.4898,55.5328,55.4469,55.497,13557.0
2016-01-27 14:35:00,77.52,77.55,77.45,77.46,20947.0,55.497,55.5184,55.4469,55.454,20947.0
2016-01-27 14:40:00,77.46,77.53,77.29,77.31,19390.0,55.454,55.5041,55.3323,55.3466,19390.0
2016-01-27 14:45:00,77.29,77.3,77.0,77.0,18219.0,55.3323,55.3395,55.1247,55.1247,18219.0
2016-01-27 14:50:00,77.0,77.08,76.92,76.92,16983.0,55.1247,55.182,55.0674,55.0674,16983.0
2016-01-27 14:55:00,76.94,76.96,76.72,76.8,23012.0,55.0817,55.0961,54.9242,54.9815,23012.0
2016-01-27 15:00:00,76.76,76.79,76.56,76.59,16422.0,54.9529,54.9744,54.8097,54.8312,16422.0
2016-01-27 15:05:00,76.58,76.95,76.51,76.91,30154.0,54.824,55.0889,54.7739,55.0603,30154.0
2016-01-27 15:10:00,76.9,76.94,76.73,76.79,34190.0,55.0531,55.0817,54.9314,54.9744,34190.0
2016-01-27 15:15:00,76.78,76.91,76.66,76.87,29477.0,54.9672,55.0603,54.8813,55.0316,29477.0
2016-01-27 15:20:00,76.87,77.15,76.82,77.12,31645.0,55.0316,55.2321,54.9958,55.2106,31645.0
2016-01-27 15:25:00,77.11,77.24,77.07,77.15,29188.0,55.2034,55.2965,55.1748,55.2321,29188.0
2016-01-27 15:30:00,77.15,77.26,77.11,77.19,32100.0,55.2321,55.3108,55.2034,55.2607,32100.0
2016-01-27 15:35:00,77.18,77.34,77.09,77.18,50733.0,55.2536,55.3681,55.1891,55.2536,50733.0
2016-01-27 15:40:00,77.16,77.28,77.15,77.28,36229.0,55.2392,55.3252,55.2321,55.3252,36229.0
2016-01-27 15:45:00,77.23,77.29,77.05,77.07,35633.0,55.2894,55.3323,55.1605,55.1748,35633.0
2016-01-27 15:50:00,77.06,77.15,76.98,77.03,41936.0,55.1677,55.2321,55.1104,55.1462,41936.0
2016-01-27 15:55:00,77.02,77.07,76.98,77.04,64271.0,55.139,55.1748,55.1104,55.1533,64271.0
2016-01-28 09:30:00,77.54,77.56,77.34,77.34,12951.0,55.5113,55.5256,55.3681,55.3681,12951.0
2016-01-28 09:35:00,77.39,77.53,77.08,77.53,10000.0,55.4039,55.5041,55.182,55.5041,10000.0
2016-01-28 09:40:00,77.59,77.7,77.46,77.6,14105.0,55.5471,55.6258,55.454,55.5542,14105.0
2016-01-28 09:45:00,77.62,77.81,77.62,77.7,8900.0,55.5686,55.7046,55.5686,55.6258,8900.0
2016-01-28 09:50:00,77.78,78.01,77.75,77.94,7100.0,55.6831,55.8478,55.6616,55.7976,7100.0
2016-01-28 09:55:00,77.97,78.1,77.93,78.1,12234.0,55.8191,55.9122,55.7905,55.9122,12234.0
2016-01-28 10:00:00,78.12,78.19,78.04,78.17,11958.0,55.9265,55.9766,55.8692,55.9623,11958.0
2016-01-28 10:05:00,78.17,78.29,78.14,78.15,7597.0,55.9623,56.0482,55.9408,55.948,7597.0
2016-01-28 10:10:00,78.2,78.3,78.15,78.27,7619.0,55.9838,56.0554,55.948,56.0339,7619.0
2016-01-28 10:15:00,78.33,78.45,78.33,78.35,13545.0,56.0769,56.1628,56.0769,56.0912,13545.0
2016-01-28 10:20:00,78.31,78.37,78.24,78.35,3645.0,56.0625,56.1055,56.0124,56.0912,3645.0
2016-01-28 10:25:00,78.36,78.41,78.26,78.33,9355.0,56.0983,56.1341,56.0267,56.0769,9355.0
2016-01-28 10:30:00,78.36,78.39,78.25,78.38,23587.0,56.0983,56.1198,56.0196,56.1126,23587.0
2016-01-28 10:35:00,78.37,78.45,78.33,78.44,13220.0,56.1055,56.1628,56.0769,56.1556,13220.0
2016-01-28 10:40:00,78.46,78.51,78.41,78.49,18211.0,56.1699,56.2057,56.1341,56.1914,18211.0
2016-01-28 10:45:00,78.49,78.58,78.42,78.52,12852.0,56.1914,56.2558,56.1413,56.2129,12852.0
2016-01-28 10:50:00,78.58,78.6,78.45,78.49,6321.0,56.2558,56.2701,56.1628,56.1914,6321.0
2016-01-28 10:55:00,78.49,78.71,78.48,78.68,7520.0,56.1914,56.3489,56.1842,56.3274,7520.0
2016-01-28 11:00:00,78.66,78.7,78.63,78.66,5003.0,56.3131,56.3417,56.2916,56.3131,5003.0
2016-01-28 11:05:00,78.75,78.91,78.73,78.91,16076.0,56.3775,56.4921,56.3632,56.4921,16076.0
2016-01-28 11:10:00,78.89,78.97,78.85,78.94,19152.0,56.4778,56.535,56.4491,56.5136,19152.0
2016-01-28 11:15:00,78.96,79.0,78.92,78.96,15303.0,56.5279,56.5565,56.4992,56.5279,15303.0
2016-01-28 11:20:00,78.99,79.17,78.97,79.15,16984.0,56.5493,56.6782,56.535,56.6639,16984.0
2016-01-28 11:25:00,79.14,79.19,79.0,79.1,56514.0,56.6567,56.6925,56.5565,56.6281,56514.0
2016-01-28 11:30:00,79.09,79.13,79.0,79.03,24153.0,56.6209,56.6496,56.5565,56.578,24153.0
2016-01-28 11:35:00,79.0,79.29,78.99,79.29,24545.0,56.5565,56.7641,56.5493,56.7641,24545.0
2016-01-28 11:40:00,79.27,79.47,79.27,79.43,25468.0,56.7498,56.893,56.7498,56.8643,25468.0
2016-01-28 11:45:00,79.44,79.46,79.33,79.43,18410.0,56.8715,56.8858,56.7928,56.8643,18410.0
2016-01-28 11:50:00,79.47,79.62,79.45,79.61,10808.0,56.893,57.0004,56.8787,56.9932,10808.0
2016-01-28 11:55:00,79.62,79.67,79.56,79.65,25183.0,57.0004,57.0362,56.9574,57.0218,25183.0
2016-01-28 12:00:00,79.64,79.92,79.64,79.89,14955.0,57.0147,57.2151,57.0147,57.1937,14955.0
2016-01-28 12:05:00,79.89,79.91,79.76,79.78,18998.0,57.1937,57.208,57.1006,57.1149,18998.0
2016-01-28 12:10:00,79.81,80.0,79.76,79.95,9340.0,57.1364,57.2724,57.1006,57.2366,9340.0
2016-01-28 12:15:00,79.95,80.14,79.94,80.13,11299.0,57.2366,57.3726,57.2295,57.3655,11299.0
2016-01-28 12:20:00,80.13,80.55,80.11,80.52,31083.0,57.3655,57.6662,57.3512,57.6447,31083.0
2016-01-28 12:25:00,80.54,80.8,80.29,80.29,49114.0,57.659,57.8451,57.48,57.48,49114.0
2016-01-28 12:30:00,80.29,80.38,80.18,80.3,11419.0,57.48,57.5445,57.4013,57.4872,11419.0
2016-01-28 12:35:00,80.24,80.44,80.19,80.31,6700.0,57.4442,57.5874,57.4084,57.4943,6700.0
2016-01-28 12:40:00,80.31,80.46,80.3,80.46,6660.0,57.4943,57.6017,57.4872,57.6017,6660.0
2016-01-28 12:45:00,80.45,80.45,80.31,80.38,9368.0,57.5946,57.5946,57.4943,57.5445,9368.0
2016-01-28 12:50:00,80.39,80.46,80.22,80.29,26253.0,57.5516,57.6017,57.4299,57.48,26253.0
2016-01-28 12:55:00,80.25,80.25,80.02,80.06,4615.0,57.4514,57.4514,57.2867,57.3154,4615.0
2016-01-28 13:00:00,80.06,80.07,79.8,79.83,18871.0,57.3154,57.3225,57.1292,57.1507,18871.0
2016-01-28 13:05:00,79.83,79.93,79.78,79.93,5685.0,57.1507,57.2223,57.1149,57.2223,5685.0
2016-01-28 13:10:00,79.94,79.97,79.9,79.97,2487.0,57.2295,57.2509,57.2008,57.2509,2487.0
2016-01-28 13:15:00,79.96,79.96,79.71,79.71,4026.0,57.2438,57.2438,57.0648,57.0648,4026.0
2016-01-28 13:20:00,79.71,79.72,79.6,79.69,11441.0,57.0648,57.072,56.9861,57.0505,11441.0
2016-01-28 13:25:00,79.64,79.78,79.63,79.78,14302.0,57.0147,57.1149,57.0075,57.1149,14302.0
2016-01-28 13:30:00,79.77,79.81,79.69,79.81,5384.0,57.1078,57.1364,57.0505,57.1364,5384.0
2016-01-28 13:35:00,79.77,79.87,79.73,79.81,69600.0,57.1078,57.1793,57.0791,57.1364,69600.0
2016-01-28 13:40:00,79.85,79.87,79.8,79.81,1975.0,57.165,57.1793,57.1292,57.1364,1975.0
2016-01-28 13:45:00,79.84,79.89,79.79,79.87,4612.0,57.1579,57.1937,57.1221,57.1793,4612.0
2016-01-28 13:50:00,79.84,79.85,79.78,79.8,3786.0,57.1579,57.165,57.1149,57.1292,3786.0
2016-01-28 13:55:00,79.82,79.86,79.75,79.8,9300.0,57.1435,57.1722,57.0934,57.1292,9300.0
2016-01-28 14:00:00,79.81,79.86,79.75,79.8,9659.0,57.1364,57.1722,57.0934,57.1292,9659.0
2016-01-28 14:05:00,79.77,79.83,79.76,79.8,9232.0,57.1078,57.1507,57.1006,57.1292,9232.0
2016-01-28 14:10:00,79.79,79.81,79.78,79.78,5271.0,57.1221,57.1364,57.1149,57.1149,5271.0
2016-01-28 14:15:00,79.76,79.78,79.55,79.56,39218.0,57.1006,57.1149,56.9503,56.9574,39218.0
2016-01-28 14:20:00,79.56,79.61,79.56,79.58,19513.0,56.9574,56.9932,56.9574,56.9717,19513.0
2016-01-28 14:25:00,79.58,79.62,79.58,79.6,17076.0,56.9717,57.0004,56.9717,56.9861,17076.0
2016-01-28 14:30:00,79.61,79.72,79.59,79.71,48735.0,56.9932,57.072,56.9789,57.0648,48735.0
2016-01-28 14:35:00,79.69,79.7,79.64,79.66,9264.0,57.0505,57.0576,57.0147,57.029,9264.0
2016-01-28 14:40:00,79.65,79.69,79.55,79.6,12559.0,57.0218,57.0505,56.9503,56.9861,12559.0
2016-01-28 14:45:00,79.61,79.69,79.5,79.57,29708.0,56.9932,57.0505,56.9145,56.9646,29708.0
2016-01-28 14:50:00,79.6,79.66,79.53,79.56,35103.0,56.9861,57.029,56.9359,56.9574,35103.0
2016-01-28 14:55:00,79.55,79.64,79.49,79.52,23933.0,56.9503,57.0147,56.9073,56.9288,23933.0
2016-01-28 15:00:00,79.52,79.64,79.51,79.52,74971.0,56.9288,57.0147,56.9216,56.9288,74971.0
2016-01-28 15:05:00,79.5,79.62,79.46,79.53,54569.0,56.9145,57.0004,56.8858,56.9359,54569.0
2016-01-28 15:10:00,79.54,79.58,79.48,79.56,29023.0,56.9431,56.9717,56.9001,56.9574,29023.0
2016-01-28 15:15:00,79.55,79.7,79.44,79.57,62415.0,56.9503,57.0576,56.8715,56.9646,62415.0
2016-01-28 15:20:00,79.57,79.74,79.53,79.68,45889.0,56.9646,57.0863,56.9359,57.0433,45889.0
2016-01-28 15:25:00,79.67,79.72,79.52,79.57,51299.0,57.0362,57.072,56.9288,56.9646,51299.0
2016-01-28 15:30:00,79.56,79.77,79.55,79.6,33022.0,56.9574,57.1078,56.9503,56.9861,33022.0
2016-01-28 15:35:00,79.62,79.85,79.57,79.65,63522.0,57.0004,57.165,56.9646,57.0218,63522.0
2016-01-28 15:40:00,79.66,79.68,79.57,79.58,56322.0,57.029,57.0433,56.9646,56.9717,56322.0
2016-01-28 15:45:00,79.57,79.65,79.52,79.59,59344.0,56.9646,57.0218,56.9288,56.9789,59344.0
2016-01-28 15:50:00,79.59,79.65,79.54,79.56,154429.0,56.9789,57.0218,56.9431,56.9574,154429.0
2016-01-28 15:55:00,79.56,79.6,79.44,79.46,177355.0,56.9574,56.9861,56.8715,56.8858,177355.0
2016-01-29 09:30:00,79.77,79.77,79.31,79.31,25452.0,57.1078,57.1078,56.7784,56.7784,25452.0
2016-01-29 09:35:00,79.29,79.33,79.0,79.11,27498.0,56.7641,56.7928,56.5565,56.6353,27498.0
2016-01-29 09:40:00,79.1,79.1,78.9,78.98,12379.0,56.6281,56.6281,56.4849,56.5422,12379.0
2016-01-29 09:45:00,78.97,79.03,78.65,78.88,27335.0,56.535,56.578,56.3059,56.4706,27335.0
2016-01-29 09:50:00,78.83,79.1,78.82,79.09,21712.0,56.4348,56.6281,56.4276,56.6209,21712.0
2016-01-29 09:55:00,79.09,79.12,78.96,79.12,19072.0,56.6209,56.6424,56.5279,56.6424,19072.0
2016-01-29 10:00:00,79.11,79.12,78.9,79.08,6160.0,56.6353,56.6424,56.4849,56.6138,6160.0
2016-01-29 10:05:00,79.11,79.11,78.91,78.94,10875.0,56.6353,56.6353,56.4921,56.5136,10875.0
2016-01-29 10:10:00,78.93,78.99,78.78,78.89,6204.0,56.5064,56.5493,56.399,56.4778,6204.0
2016-01-29 10:15:00,78.85,79.12,78.84,79.03,18417.0,56.4491,56.6424,56.442,56.578,18417.0
2016-01-29 10:20:00,79.0,79.12,78.95,79.12,19341.0,56.5565,56.6424,56.5207,56.6424,19341.0
2016-01-29 10:25:00,79.09,79.12,78.87,78.91,40161.0,56.6209,56.6424,56.4634,56.4921,40161.0
2016-01-29 10:30:00,78.85,79.05,78.78,78.98,19003.0,56.4491,56.5923,56.399,56.5422,19003.0
2016-01-29 10:35:00,78.99,79.1,78.97,79.06,19174.0,56.5493,56.6281,56.535,56.5995,19174.0
2016-01-29 10:40:00,79.05,79.12,79.05,79.11,44994.0,56.5923,56.6424,56.5923,56.6353,44994.0
2016-01-29 10:45:00,79.11,79.11,78.96,79.0,22559.0,56.6353,56.6353,56.5279,56.5565,22559.0
2016-01-29 10:50:00,79.03,79.3,78.98,79.2,52554.0,56.578,56.7713,56.5422,56.6997,52554.0
2016-01-29 10:55:00,79.19,79.27,79.14,79.2,19362.0,56.6925,56.7498,56.6567,56.6997,19362.0
2016-01-29 11:00:00,79.21,79.4,79.21,79.33,31162.0,56.7068,56.8429,56.7068,56.7928,31162.0
2016-01-29 11:05:00,79.3,79.44,79.3,79.33,26090.0,56.7713,56.8715,56.7713,56.7928,26090.0
2016-01-29 11:10:00,79.38,79.45,79.29,79.34,11552.0,56.8286,56.8787,56.7641,56.7999,11552.0
2016-01-29 11:15:00,79.33,79.33,79.14,79.27,160500.0,56.7928,56.7928,56.6567,56.7498,160500.0
2016-01-29 11:20:00,79.25,79.36,79.2,79.36,10410.0,56.7355,56.8142,56.6997,56.8142,10410.0
2016-01-29 11:25:00,79.36,79.46,79.27,79.35,23234.0,56.8142,56.8858,56.7498,56.8071,23234.0
2016-01-29 11:30:00,79.39,79.46,79.34,79.36,21320.0,56.8357,56.8858,56.7999,56.8142,21320.0
2016-01-29 11:35:00,79.35,79.39,79.23,79.23,12881.0,56.8071,56.8357,56.7212,56.7212,12881.0
2016-01-29 11:40:00,79.25,79.4,79.24,79.4,11797.0,56.7355,56.8429,56.7283,56.8429,11797.0
2016-01-29 11:45:00,79.4,79.48,79.34,79.43,12503.0,56.8429,56.9001,56.7999,56.8643,12503.0
2016-01-29 11:50:00,79.44,79.49,79.33,79.43,25013.0,56.8715,56.9073,56.7928,56.8643,25013.0
2016-01-29 11:55:00,79.43,79.56,79.42,79.54,14229.0,56.8643,56.9574,56.8572,56.9431,14229.0
2016-01-29 12:00:00,79.52,79.53,79.41,79.44,19240.0,56.9288,56.9359,56.85,56.8715,19240.0
2016-01-29 12:05:00,79.5,79.56,79.44,79.48,11589.0,56.9145,56.9574,56.8715,56.9001,11589.0
2016-01-29 12:10:00,79.49,79.59,79.49,79.57,10526.0,56.9073,56.9789,56.9073,56.9646,10526.0
2016-01-29 12:15:00,79.59,79.66,79.58,79.64,21900.0,56.9789,57.029,56.9717,57.0147,21900.0
2016-01-29 12:20:00,79.63,79.67,79.61,79.65,17888.0,57.0075,57.0362,56.9932,57.0218,17888.0
2016-01-29 12:25:00,79.66,79.68,79.61,79.66,10226.0,57.029,57.0433,56.9932,57.029,10226.0
2016-01-29 12:30:00,79.66,79.85,79.65,79.81,32264.0,57.029,57.165,57.0218,57.1364,32264.0
2016-01-29 12:35:00,79.78,79.94,79.77,79.94,22596.0,57.1149,57.2295,57.1078,57.2295,22596.0
2016-01-29 12:40:00,79.92,80.0,79.85,79.98,27049.0,57.2151,57.2724,57.165,57.2581,27049.0
2016-01-29 12:45:00,79.97,80.16,79.97,80.1,39820.0,57.2509,57.387,57.2509,57.344,39820.0
2016-01-29 12:50:00,80.11,80.25,80.11,80.21,40300.0,57.3512,57.4514,57.3512,57.4228,40300.0
2016-01-29 12:55:00,80.21,80.24,80.15,80.24,6280.0,57.4228,57.4442,57.3798,57.4442,6280.0
2016-01-29 13:00:00,80.26,80.27,80.06,80.06,22630.0,57.4585,57.4657,57.3154,57.3154,22630.0
2016-01-29 13:05:00,80.06,80.06,79.91,79.94,11222.0,57.3154,57.3154,57.208,57.2295,11222.0
2016-01-29 13:10:00,79.94,80.08,79.94,80.04,11681.0,57.2295,57.3297,57.2295,57.301,11681.0
2016-01-29 13:15:00,80.06,80.14,80.06,80.11,2958.0,57.3154,57.3726,57.3154,57.3512,2958.0
2016-01-29 13:20:00,80.13,80.15,79.98,80.03,27118.0,57.3655,57.3798,57.2581,57.2939,27118.0
2016-01-29 13:25:00,80.04,80.04,79.84,79.84,8997.0,57.301,57.301,57.1579,57.1579,8997.0
2016-01-29 13:30:00,79.83,79.93,79.81,79.93,21589.0,57.1507,57.2223,57.1364,57.2223,21589.0
2016-01-29 13:35:00,79.95,80.03,79.91,80.03,11388.0,57.2366,57.2939,57.208,57.2939,11388.0
2016-01-29 13:40:00,80.03,80.2,80.02,80.14,7640.0,57.2939,57.4156,57.2867,57.3726,7640.0
2016-01-29 13:45:00,80.13,80.2,80.11,80.2,11554.0,57.3655,57.4156,57.3512,57.4156,11554.0
2016-01-29 13:50:00,80.21,80.21,80.07,80.15,5358.0,57.4228,57.4228,57.3225,57.3798,5358.0
2016-01-29 13:55:00,80.15,80.21,80.14,80.19,19370.0,57.3798,57.4228,57.3726,57.4084,19370.0
2016-01-29 14:00:00,80.19,80.19,80.0,80.0,5279.0,57.4084,57.4084,57.2724,57.2724,5279.0
2016-01-29 14:05:00,80.01,80.06,79.86,79.86,9969.0,57.2796,57.3154,57.1722,57.1722,9969.0
2016-01-29 14:10:00,79.84,79.87,79.6,79.67,16699.0,57.1579,57.1793,56.9861,57.0362,16699.0
2016-01-29 14:15:00,79.67,79.73,79.58,79.59,7575.0,57.0362,57.0791,56.9717,56.9789,7575.0
2016-01-29 14:20:00,79.55,79.61,79.49,79.52,30432.0,56.9503,56.9932,56.9073,56.9288,30432.0
2016-01-29 14:25:00,79.51,79.64,79.51,79.59,15331.0,56.9216,57.0147,56.9216,56.9789,15331.0
2016-01-29 14:30:00,79.61,79.62,79.51,79.53,5218.0,56.9932,57.0004,56.9216,56.9359,5218.0
2016-01-29 14:35:00,79.55,79.66,79.54,79.61,18574.0,56.9503,57.029,56.9431,56.9932,18574.0
2016-01-29 14:40:00,79.65,79.69,79.61,79.64,5674.0,57.0218,57.0505,56.9932,57.0147,5674.0
2016-01-29 14:45:00,79.65,79.76,79.64,79.69,13773.0,57.0218,57.1006,57.0147,57.0505,13773.0
2016-01-29 14:50:00,79.69,79.86,79.69,79.8,42605.0,57.0505,57.1722,57.0505,57.1292,42605.0
2016-01-29 14:55:00,79.81,79.89,79.79,79.87,24672.0,57.1364,57.1937,57.1221,57.1793,24672.0
2016-01-29 15:00:00,79.88,79.9,79.78,79.9,8544.0,57.1865,57.2008,57.1149,57.2008,8544.0
2016-01-29 15:05:00,79.9,80.0,79.85,79.88,20897.0,57.2008,57.2724,57.165,57.1865,20897.0
2016-01-29 15:10:00,79.86,79.9,79.77,79.84,23747.0,57.1722,57.2008,57.1078,57.1579,23747.0
2016-01-29 15:15:00,79.84,79.85,79.77,79.83,19716.0,57.1579,57.165,57.1078,57.1507,19716.0
2016-01-29 15:20:00,79.82,79.88,79.78,79.85,40495.0,57.1435,57.1865,57.1149,57.165,40495.0
2016-01-29 15:25:00,79.82,79.83,79.65,79.73,29798.0,57.1435,57.1507,57.0218,57.0791,29798.0
2016-01-29 15:30:00,79.66,79.72,79.59,79.68,18211.0,57.029,57.072,56.9789,57.0433,18211.0
2016-01-29 15:35:00,79.7,79.79,79.59,79.59,19646.0,57.0576,57.1221,56.9789,56.9789,19646.0
2016-01-29 15:40:00,79.6,79.8,79.6,79.73,38722.0,56.9861,57.1292,56.9861,57.0791,38722.0
2016-01-29 15:45:00,79.74,79.96,79.74,79.94,50119.0,57.0863,57.2438,57.0863,57.2295,50119.0
2016-01-29 15:50:00,79.94,80.03,79.9,80.02,114829.0,57.2295,57.2939,57.2008,57.2867,114829.0
2016-01-29 15:55:00,80.04,80.08,79.85,80.06,135625.0,57.301,57.3297,57.165,57.3154,135625.0
2016-02-01 09:30:00,80.0,80.03,79.53,79.7,16969.0,57.2724,57.2939,56.9359,57.0576,16969.0
2016-02-01 09:35:00,79.79,80.11,79.75,79.85,10805.0,57.1221,57.3512,57.0934,57.165,10805.0
2016-02-01 09:40:00,79.94,80.13,79.87,80.12,7247.0,57.2295,57.3655,57.1793,57.3583,7247.0
2016-02-01 09:45:00,80.09,80.12,79.89,79.97,18886.0,57.3368,57.3583,57.1937,57.2509,18886.0
2016-02-01 09:50:00,79.97,80.01,79.76,79.91,13751.0,57.2509,57.2796,57.1006,57.208,13751.0
2016-02-01 09:55:00,79.92,79.92,79.62,79.62,4974.0,57.2151,57.2151,57.0004,57.0004,4974.0
2016-02-01 10:00:00,79.67,79.67,79.29,79.29,11540.0,57.0362,57.0362,56.7641,56.7641,11540.0
2016-02-01 10:05:00,79.29,79.3,78.92,78.92,16434.0,56.7641,56.7713,56.4992,56.4992,16434.0
2016-02-01 10:10:00,78.92,79.33,78.92,79.27,10913.0,56.4992,56.7928,56.4992,56.7498,10913.0
2016-02-01 10:15:00,79.2,79.3,79.07,79.08,8167.0,56.6997,56.7713,56.6066,56.6138,8167.0
2016-02-01 10:20:00,79.13,79.31,79.03,79.03,6797.0,56.6496,56.7784,56.578,56.578,6797.0
2016-02-01 10:25:00,79.1,79.2,79.03,79.15,10901.0,56.6281,56.6997,56.578,56.6639,10901.0
2016-02-01 10:30:00,79.15,79.21,78.92,78.93,10543.0,56.6639,56.7068,56.4992,56.5064,10543.0
2016-02-01 10:35:00,78.95,79.16,78.94,79.08,2470.0,56.5207,56.6711,56.5136,56.6138,2470.0
2016-02-01 10:40:00,79.04,79.08,78.92,78.95,6866.0,56.5851,56.6138,56.4992,56.5207,6866.0
2016-02-01 10:45:00,79.02,79.02,78.77,78.86,12527.0,56.5708,56.5708,56.3918,56.4563,12527.0
2016-02-01 10:50:00,78.86,78.88,78.75,78.88,19149.0,56.4563,56.4706,56.3775,56.4706,19149.0
2016-02-01 10:55:00,78.88,79.15,78.88,79.0,5900.0,56.4706,56.6639,56.4706,56.5565,5900.0
2016-02-01 11:00:00,78.98,78.98,78.89,78.91,7780.0,56.5422,56.5422,56.4778,56.4921,7780.0
2016-02-01 11:05:00,78.88,79.02,78.82,78.84,11550.0,56.4706,56.5708,56.4276,56.442,11550.0
2016-02-01 11:10:00,78.85,79.03,78.76,79.0,11974.0,56.4491,56.578,56.3847,56.5565,11974.0
2016-02-01 11:15:00,79.0,79.03,78.93,79.0,13519.0,56.5565,56.578,56.5064,56.5565,13519.0
2016-02-01 11:20:00,79.03,79.29,79.02,79.27,16290.0,56.578,56.7641,56.5708,56.7498,16290.0
2016-02-01 11:25:00,79.26,79.58,79.26,79.58,20043.0,56.7426,56.9717,56.7426,56.9717,20043.0
2016-02-01 11:30:00,79.55,79.73,79.47,79.73,18242.0,56.9503,57.0791,56.893,57.0791,18242.0
2016-02-01 11:35:00,79.75,79.78,79.62,79.7,90304.0,57.0934,57.1149,57.0004,57.0576,90304.0
2016-02-01 11:40:00,79.71,79.87,79.68,79.84,24416.0,57.0648,57.1793,57.0433,57.1579,24416.0
2016-02-01 11:45:00,79.84,79.88,79.74,79.76,31162.0,57.1579,57.1865,57.0863,57.1006,31162.0
2016-02-01 11:50:00,79.75,79.79,79.67,79.67,31232.0,57.0934,57.1221,57.0362,57.0362,31232.0
2016-02-01 11:55:00,79.68,79.75,79.66,79.71,13051.0,57.0433,57.0934,57.029,57.0648,13051.0
2016-02-01 12:00:00,79.71,79.74,79.62,79.62,8222.0,57.0648,57.0863,57.0004,57.0004,8222.0
2016-02-01 12:05:00,79.61,79.61,79.48,79.5,8206.0,56.9932,56.9932,56.9001,56.9145,8206.0
2016-02-01 12:10:00,79.52,79.61,79.51,79.59,9516.0,56.9288,56.9932,56.9216,56.9789,9516.0
2016-02-01 12:15:00,79.56,79.57,79.33,79.33,11147.0,56.9574,56.9646,56.7928,56.7928,11147.0
2016-02-01 12:20:00,79.31,79.43,79.27,79.27,6617.0,56.7784,56.8643,56.7498,56.7498,6617.0
2016-02-01 12:25:00,79.24,79.39,79.24,79.3,7568.0,56.7283,56.8357,56.7283,56.7713,7568.0
2016-02-01 12:30:00,79.31,79.36,79.27,79.34,3982.0,56.7784,56.8142,56.7498,56.7999,3982.0
2016-02-01 12:35:00,79.31,79.32,79.23,79.25,6533.0,56.7784,56.7856,56.7212,56.7355,6533.0
2016-02-01 12:40:00,79.27,79.31,79.23,79.23,3507.0,56.7498,56.7784,56.7212,56.7212,3507.0
2016-02-01 12:45:00,79.23,79.32,79.17,79.21,11642.0,56.7212,56.7856,56.6782,56.7068,11642.0
2016-02-01 12:50:00,79.21,79.22,79.13,79.13,5494.0,56.7068,56.714,56.6496,56.6496,5494.0
2016-02-01 12:55:00,79.12,79.19,79.09,79.19,11993.0,56.6424,56.6925,56.6209,56.6925,11993.0
2016-02-01 13:00:00,79.2,79.36,79.18,79.33,5566.0,56.6997,56.8142,56.6854,56.7928,5566.0
2016-02-01 13:05:00,79.31,79.38,79.3,79.38,13584.0,56.7784,56.8286,56.7713,56.8286,13584.0
2016-02-01 13:10:00,79.41,79.58,79.37,79.58,5936.0,56.85,56.9717,56.8214,56.9717,5936.0
2016-02-01 13:15:00,79.56,79.61,79.54,79.58,20212.0,56.9574,56.9932,56.9431,56.9717,20212.0
2016-02-01 13:20:00,79.58,79.77,79.58,79.7,39580.0,56.9717,57.1078,56.9717,57.0576,39580.0
2016-02-01 13:25:00,79.73,79.8,79.64,79.7,15952.0,57.0791,57.1292,57.0147,57.0576,15952.0
2016-02-01 13:30:00,79.65,79.69,79.54,79.6,16853.0,57.0218,57.0505,56.9431,56.9861,16853.0
2016-02-01 13:35:00,79.59,79.65,79.57,79.6,12683.0,56.9789,57.0218,56.9646,56.9861,12683.0
2016-02-01 13:40:00,79.59,79.69,79.58,79.59,6469.0,56.9789,57.0505,56.9717,56.9789,6469.0
2016-02-01 13:45:00,79.57,79.69,79.57,79.69,9320.0,56.9646,57.0505,56.9646,57.0505,9320.0
2016-02-01 13:50:00,79.69,79.69,79.57,79.6,10456.0,57.0505,57.0505,56.9646,56.9861,10456.0
2016-02-01 13:55:00,79.6,79.68,79.58,79.62,6518.0,56.9861,57.0433,56.9717,57.0004,6518.0
2016-02-01 14:00:00,79.61,79.63,79.57,79.58,8513.0,56.9932,57.0075,56.9646,56.9717,8513.0
2016-02-01 14:05:00,79.57,79.57,79.5,79.53,13986.0,56.9646,56.9646,56.9145,56.9359,13986.0
2016-02-01 14:10:00,79.52,79.62,79.51,79.56,9444.0,56.9288,57.0004,56.9216,56.9574,9444.0
2016-02-01 14:15:00,79.55,79.64,79.54,79.64,5216.0,56.9503,57.0147,56.9431,57.0147,5216.0
2016-02-01 14:20:00,79.69,79.76,79.67,79.72,35096.0,57.0505,57.1006,57.0362,57.072,35096.0
2016-02-01 14:25:00,79.72,79.76,79.65,79.76,13072.0,57.072,57.1006,57.0218,57.1006,13072.0
2016-02-01 14:30:00,79.73,79.77,79.66,79.67,21096.0,57.0791,57.1078,57.029,57.0362,21096.0
2016-02-01 14:35:00,79.68,79.71,79.65,79.67,29386.0,57.0433,57.0648,57.0218,57.0362,29386.0
2016-02-01 14:40:00,79.67,79.73,79.66,79.71,4590.0,57.0362,57.0791,57.029,57.0648,4590.0
2016-02-01 14:45:00,79.72,79.78,79.7,79.74,11272.0,57.072,57.1149,57.0576,57.0863,11272.0
2016-02-01 14:50:00,79.75,79.77,79.71,79.73,14030.0,57.0934,57.1078,57.0648,57.0791,14030.0
2016-02-01 14:55:00,79.73,79.89,79.72,79.88,17090.0,57.0791,57.1937,57.072,57.1865,17090.0
2016-02-01 15:00:00,79.89,79.89,79.82,79.83,18431.0,57.1937,57.1937,57.1435,57.1507,18431.0
2016-02-01 15:05:00,79.83,79.83,79.76,79.79,33528.0,57.1507,57.1507,57.1006,57.1221,33528.0
2016-02-01 15:10:00,79.79,79.82,79.76,79.79,19667.0,57.1221,57.1435,57.1006,57.1221,19667.0
2016-02-01 15:15:00,79.79,79.84,79.76,79.83,21031.0,57.1221,57.1579,57.1006,57.1507,21031.0
2016-02-01 15:20:00,79.84,79.9,79.78,79.88,16285.0,57.1579,57.2008,57.1149,57.1865,16285.0
2016-02-01 15:25:00,79.87,79.9,79.81,79.84,17691.0,57.1793,57.2008,57.1364,57.1579,17691.0
2016-02-01 15:30:00,79.83,79.98,79.83,79.95,15061.0,57.1507,57.2581,57.1507,57.2366,15061.0
2016-02-01 15:35:00,79.96,79.99,79.87,79.88,14509.0,57.2438,57.2653,57.1793,57.1865,14509.0
2016-02-01 15:40:00,79.87,79.97,79.87,79.94,20412.0,57.1793,57.2509,57.1793,57.2295,20412.0
2016-02-01 15:45:00,79.96,79.98,79.87,79.87,35961.0,57.2438,57.2581,57.1793,57.1793,35961.0
2016-02-01 15:50:00,79.88,79.9,79.78,79.79,48426.0,57.1865,57.2008,57.1149,57.1221,48426.0
2016-02-01 15:55:00,79.79,79.8,79.62,79.65,93591.0,57.1221,57.1292,57.0004,57.0218,93591.0
2016-02-02 09:30:00,79.49,79.56,79.09,79.21,11836.0,56.9073,56.9574,56.6209,56.7068,11836.0
2016-02-02 09:35:00,79.24,79.31,78.89,78.93,4434.0,56.7283,56.7784,56.4778,56.5064,4434.0
2016-02-02 09:40:00,78.94,79.04,78.88,78.88,23070.0,56.5136,56.5851,56.4706,56.4706,23070.0
2016-02-02 09:45:00,78.93,78.93,78.74,78.92,5000.0,56.5064,56.5064,56.3704,56.4992,5000.0
2016-02-02 09:50:00,78.86,79.02,78.86,78.98,7718.0,56.4563,56.5708,56.4563,56.5422,7718.0
2016-02-02 09:55:00,78.95,79.01,78.85,78.98,3589.0,56.5207,56.5637,56.4491,56.5422,3589.0
2016-02-02 10:00:00,79.04,79.15,78.94,79.04,12223.0,56.5851,56.6639,56.5136,56.5851,12223.0
2016-02-02 10:05:00,79.07,79.15,79.01,79.04,1893.0,56.6066,56.6639,56.5637,56.5851,1893.0
2016-02-02 10:10:00,79.1,79.22,79.06,79.18,4246.0,56.6281,56.714,56.5995,56.6854,4246.0
2016-02-02 10:15:00,79.19,79.33,79.16,79.26,17657.0,56.6925,56.7928,56.6711,56.7426,17657.0
2016-02-02 10:20:00,79.23,79.25,79.15,79.21,3800.0,56.7212,56.7355,56.6639,56.7068,3800.0
2016-02-02 10:25:00,79.24,79.37,79.21,79.3,4206.0,56.7283,56.8214,56.7068,56.7713,4206.0
2016-02-02 10:30:00,79.29,79.37,79.23,79.25,8503.0,56.7641,56.8214,56.7212,56.7355,8503.0
2016-02-02 10:35:00,79.23,79.47,79.22,79.45,4155.0,56.7212,56.893,56.714,56.8787,4155.0
2016-02-02 10:40:00,79.44,79.66,79.44,79.63,16311.0,56.8715,57.029,56.8715,57.0075,16311.0
2016-02-02 10:45:00,79.64,79.65,79.56,79.56,6500.0,57.0147,57.0218,56.9574,56.9574,6500.0
2016-02-02 10:50:00,79.59,79.59,79.48,79.53,54055.0,56.9789,56.9789,56.9001,56.9359,54055.0
2016-02-02 10:55:00,79.54,79.54,79.31,79.31,5426.0,56.9431,56.9431,56.7784,56.7784,5426.0
2016-02-02 11:00:00,79.38,79.38,79.21,79.29,19042.0,56.8286,56.8286,56.7068,56.7641,19042.0
2016-02-02 11:05:00,79.27,79.36,79.23,79.31,2050.0,56.7498,56.8142,56.7212,56.7784,2050.0
2016-02-02 11:10:00,79.36,79.36,79.27,79.34,7409.0,56.8142,56.8142,56.7498,56.7999,7409.0
2016-02-02 11:15:00,79.38,79.41,79.32,79.33,8839.0,56.8286,56.85,56.7856,56.7928,8839.0
2016-02-02 11:20:00,79.34,79.36,79.25,79.3,7861.0,56.7999,56.8142,56.7355,56.7713,7861.0
2016-02-02 11:25:00,79.3,79.3,79.25,79.3,5171.0,56.7713,56.7713,56.7355,56.7713,5171.0
2016-02-02 11:30:00,79.33,79.37,79.3,79.36,3550.0,56.7928,56.8214,56.7713,56.8142,3550.0
2016-02-02 11:35:00,79.36,79.41,79.35,79.36,23616.0,56.8142,56.85,56.8071,56.8142,23616.0
2016-02-02 11:40:00,79.36,79.38,79.25,79.32,6391.0,56.8142,56.8286,56.7355,56.7856,6391.0
2016-02-02 11:45:00,79.34,79.4,79.31,79.37,19552.0,56.7999,56.8429,56.7784,56.8214,19552.0
2016-02-02 11:50:00,79.33,79.4,79.32,79.37,38109.0,56.7928,56.8429,56.7856,56.8214,38109.0
2016-02-02 11:55:00,79.45,79.45,79.32,79.35,49931.0,56.8787,56.8787,56.7856,56.8071,49931.0
2016-02-02 12:00:00,79.45,79.55,79.45,79.5,1900.0,56.8787,56.9503,56.8787,56.9145,1900.0
2016-02-02 12:05:00,79.5,79.52,79.49,79.52,30461.0,56.9145,56.9288,56.9073,56.9288,30461.0
2016-02-02 12:10:00,79.52,79.6,79.49,79.54,10370.0,56.9288,56.9861,56.9073,56.9431,10370.0
2016-02-02 12:15:00,79.55,79.6,79.5,79.56,4683.0,56.9503,56.9861,56.9145,56.9574,4683.0
2016-02-02 12:20:00,79.6,79.81,79.59,79.73,3152.0,56.9861,57.1364,56.9789,57.0791,3152.0
2016-02-02 12:25:00,79.75,79.86,79.71,79.78,29469.0,57.0934,57.1722,57.0648,57.1149,29469.0
2016-02-02 12:30:00,79.78,79.8,79.72,79.75,60463.0,57.1149,57.1292,57.072,57.0934,60463.0
2016-02-02 12:35:00,79.75,79.84,79.75,79.83,1387.0,57.0934,57.1579,57.0934,57.1507,1387.0
2016-02-02 12:40:00,79.93,79.99,79.9,79.99,5500.0,57.2223,57.2653,57.2008,57.2653,5500.0
2016-02-02 12:45:00,80.0,80.08,80.0,80.04,8596.0,57.2724,57.3297,57.2724,57.301,8596.0
2016-02-02 12:50:00,80.05,80.05,79.88,79.88,14514.0,57.3082,57.3082,57.1865,57.1865,14514.0
2016-02-02 12:55:00,79.86,79.9,79.81,79.9,11235.0,57.1722,57.2008,57.1364,57.2008,11235.0
2016-02-02 13:00:00,79.9,79.9,79.81,79.88,3305.0,57.2008,57.2008,57.1364,57.1865,3305.0
2016-02-02 13:05:00,79.88,79.89,79.7,79.7,3714.0,57.1865,57.1937,57.0576,57.0576,3714.0
2016-02-02 13:10:00,79.73,79.9,79.73,79.88,2843.0,57.0791,57.2008,57.0791,57.1865,2843.0
2016-02-02 13:15:00,79.88,79.9,79.8,79.9,4463.0,57.1865,57.2008,57.1292,57.2008,4463.0
2016-02-02 13:20:00,79.89,79.89,79.82,79.89,4805.0,57.1937,57.1937,57.1435,57.1937,4805.0
2016-02-02 13:25:00,79.89,79.9,79.81,79.9,8346.0,57.1937,57.2008,57.1364,57.2008,8346.0
2016-02-02 13:30:00,79.89,79.89,79.8,79.84,6538.0,57.1937,57.1937,57.1292,57.1579,6538.0
2016-02-02 13:35:00,79.9,79.91,79.82,79.82,5062.0,57.2008,57.208,57.1435,57.1435,5062.0
2016-02-02 13:40:00,79.84,79.84,79.73,79.8,4517.0,57.1579,57.1579,57.0791,57.1292,4517.0
2016-02-02 13:45:00,79.82,79.82,79.71,79.79,1442.0,57.1435,57.1435,57.0648,57.1221,1442.0
2016-02-02 13:50:00,79.71,79.71,79.69,79.7,900.0,57.0648,57.0648,57.0505,57.0576,900.0
2016-02-02 13:55:00,79.77,79.78,79.65,79.74,6721.0,57.1078,57.1149,57.0218,57.0863,6721.0
2016-02-02 14:00:00,79.78,79.85,79.74,79.78,2756.0,57.1149,57.165,57.0863,57.1149,2756.0
2016-02-02 14:05:00,79.75,79.8,79.71,79.77,3433.0,57.0934,57.1292,57.0648,57.1078,3433.0
2016-02-02 14:10:00,79.78,79.82,79.75,79.79,6736.0,57.1149,57.1435,57.0934,57.1221,6736.0
2016-02-02 14:15:00,79.83,79.86,79.74,79.79,11783.0,57.1507,57.1722,57.0863,57.1221,11783.0
2016-02-02 14:20:00,79.8,79.82,79.7,79.78,3274.0,57.1292,57.1435,57.0576,57.1149,3274.0
2016-02-02 14:25:00,79.77,79.82,79.73,79.79,14977.0,57.1078,57.1435,57.0791,57.1221,14977.0
2016-02-02 14:30:00,79.79,79.79,79.74,79.75,4245.0,57.1221,57.1221,57.0863,57.0934,4245.0
2016-02-02 14:35:00,79.75,79.8,79.75,79.78,4647.0,57.0934,57.1292,57.0934,57.1149,4647.0
2016-02-02 14:40:00,79.74,79.8,79.74,79.8,4900.0,57.0863,57.1292,57.0863,57.1292,4900.0
2016-02-02 14:45:00,79.78,79.82,79.76,79.82,6168.0,57.1149,57.1435,57.1006,57.1435,6168.0
2016-02-02 14:50:00,79.84,79.94,79.81,79.87,8917.0,57.1579,57.2295,57.1364,57.1793,8917.0
2016-02-02 14:55:00,79.89,79.94,79.82,79.88,4326.0,57.1937,57.2295,57.1435,57.1865,4326.0
2016-02-02 15:00:00,79.85,79.86,79.78,79.79,6262.0,57.165,57.1722,57.1149,57.1221,6262.0
2016-02-02 15:05:00,79.79,79.83,79.71,79.72,5701.0,57.1221,57.1507,57.0648,57.072,5701.0
2016-02-02 15:10:00,79.74,79.77,79.64,79.7,4529.0,57.0863,57.1078,57.0147,57.0576,4529.0
2016-02-02 15:15:00,79.74,79.81,79.61,79.67,8894.0,57.0863,57.1364,56.9932,57.0362,8894.0
2016-02-02 15:20:00,79.65,79.68,79.59,79.67,8914.0,57.0218,57.0433,56.9789,57.0362,8914.0
2016-02-02 15:25:00,79.64,79.7,79.6,79.64,7361.0,57.0147,57.0576,56.9861,57.0147,7361.0
2016-02-02 15:30:00,79.68,79.85,79.68,79.82,5474.0,57.0433,57.165,57.0433,57.1435,5474.0
2016-02-02 15:35:00,79.8,79.86,79.72,79.75,9986.0,57.1292,57.1722,57.072,57.0934,9986.0
2016-02-02 15:40:00,79.75,79.76,79.68,79.7,15159.0,57.0934,57.1006,57.0433,57.0576,15159.0
2016-02-02 15:45:00,79.7,79.7,79.57,79.61,19109.0,57.0576,57.0576,56.9646,56.9932,19109.0
2016-02-02 15:50:00,79.63,79.71,79.61,79.67,22066.0,57.0075,57.0648,56.9932,57.0362,22066.0
2016-02-02 15:55:00,79.64,79.68,79.59,79.61,40840.0,57.0147,57.0433,56.9789,56.9932,40840.0
2016-02-03 09:30:00,79.95,80.35,79.95,79.97,5082.0,57.2366,57.523,57.2366,57.2509,5082.0
2016-02-03 09:35:00,80.0,80.32,80.0,80.32,3739.0,57.2724,57.5015,57.2724,57.5015,3739.0
2016-02-03 09:40:00,80.29,80.42,80.29,80.34,1310.0,57.48,57.5731,57.48,57.5158,1310.0
2016-02-03 09:45:00,80.41,80.41,80.29,80.31,1886.0,57.5659,57.5659,57.48,57.4943,1886.0
2016-02-03 09:50:00,80.4,80.4,80.26,80.32,900.0,57.5588,57.5588,57.4585,57.5015,900.0
2016-02-03 09:55:00,80.37,80.58,80.32,80.54,8785.0,57.5373,57.6876,57.5015,57.659,8785.0
2016-02-03 10:00:00,80.58,80.61,80.45,80.58,10821.0,57.6876,57.7091,57.5946,57.6876,10821.0
2016-02-03 10:05:00,80.53,80.62,80.26,80.34,12505.0,57.6518,57.7163,57.4585,57.5158,12505.0
2016-02-03 10:10:00,80.34,80.34,80.18,80.32,16339.0,57.5158,57.5158,57.4013,57.5015,16339.0
2016-02-03 10:15:00,80.32,80.32,80.03,80.23,10840.0,57.5015,57.5015,57.2939,57.4371,10840.0
2016-02-03 10:20:00,80.31,80.41,80.21,80.36,17801.0,57.4943,57.5659,57.4228,57.5301,17801.0
2016-02-03 10:25:00,80.37,80.57,80.33,80.42,19703.0,57.5373,57.6805,57.5087,57.5731,19703.0
2016-02-03 10:30:00,80.41,80.44,80.26,80.33,13613.0,57.5659,57.5874,57.4585,57.5087,13613.0
2016-02-03 10:35:00,80.38,80.38,79.87,80.05,27638.0,57.5445,57.5445,57.1793,57.3082,27638.0
2016-02-03 10:40:00,80.03,80.37,80.03,80.36,31325.0,57.2939,57.5373,57.2939,57.5301,31325.0
2016-02-03 10:45:00,80.34,80.45,80.33,80.36,29081.0,57.5158,57.5946,57.5087,57.5301,29081.0
2016-02-03 10:50:00,80.37,80.51,80.29,80.42,24381.0,57.5373,57.6375,57.48,57.5731,24381.0
2016-02-03 10:55:00,80.5,80.6,80.32,80.43,12400.0,57.6304,57.702,57.5015,57.5803,12400.0
2016-02-03 11:00:00,80.46,80.51,80.35,80.35,18704.0,57.6017,57.6375,57.523,57.523,18704.0
2016-02-03 11:05:00,80.4,80.43,80.19,80.25,17098.0,57.5588,57.5803,57.4084,57.4514,17098.0
2016-02-03 11:10:00,80.27,80.31,80.11,80.17,23955.0,57.4657,57.4943,57.3512,57.3941,23955.0
2016-02-03 11:15:00,80.19,80.25,80.09,80.24,13352.0,57.4084,57.4514,57.3368,57.4442,13352.0
2016-02-03 11:20:00,80.23,80.5,80.23,80.45,10807.0,57.4371,57.6304,57.4371,57.5946,10807.0
2016-02-03 11:25:00,80.45,80.56,80.41,80.5,25539.0,57.5946,57.6733,57.5659,57.6304,25539.0
2016-02-03 11:30:00,80.48,80.54,80.41,80.48,12520.0,57.616,57.659,57.5659,57.616,12520.0
2016-02-03 11:35:00,80.49,80.56,80.34,80.48,34574.0,57.6232,57.6733,57.5158,57.616,34574.0
2016-02-03 11:40:00,80.51,80.62,80.46,80.51,31823.0,57.6375,57.7163,57.6017,57.6375,31823.0
2016-02-03 11:45:00,80.5,80.55,80.41,80.41,26037.0,57.6304,57.6662,57.5659,57.5659,26037.0
2016-02-03 11:50:00,80.4,80.46,80.28,80.29,22205.0,57.5588,57.6017,57.4729,57.48,22205.0
2016-02-03 11:55:00,80.33,80.41,80.23,80.3,60941.0,57.5087,57.5659,57.4371,57.4872,60941.0
2016-02-03 12:00:00,80.3,80.41,80.21,80.35,20204.0,57.4872,57.5659,57.4228,57.523,20204.0
2016-02-03 12:05:00,80.35,80.35,80.2,80.28,18038.0,57.523,57.523,57.4156,57.4729,18038.0
2016-02-03 12:10:00,80.3,80.37,80.15,80.3,15265.0,57.4872,57.5373,57.3798,57.4872,15265.0
2016-02-03 12:15:00,80.29,80.35,80.21,80.3,9759.0,57.48,57.523,57.4228,57.4872,9759.0
2016-02-03 12:20:00,80.31,80.5,80.31,80.49,23146.0,57.4943,57.6304,57.4943,57.6232,23146.0
2016-02-03 12:25:00,80.46,80.49,80.37,80.46,21756.0,57.6017,57.6232,57.5373,57.6017,21756.0
2016-02-03 12:30:00,80.44,80.47,80.31,80.37,11683.0,57.5874,57.6089,57.4943,57.5373,11683.0
2016-02-03 12:35:00,80.39,80.5,80.38,80.44,20295.0,57.5516,57.6304,57.5445,57.5874,20295.0
2016-02-03 12:40:00,80.44,80.45,80.33,80.4,14527.0,57.5874,57.5946,57.5087,57.5588,14527.0
2016-02-03 12:45:00,80.41,80.5,80.41,80.5,8864.0,57.5659,57.6304,57.5659,57.6304,8864.0
2016-02-03 12:50:00,80.51,80.51,80.29,80.37,19158.0,57.6375,57.6375,57.48,57.5373,19158.0
2016-02-03 12:55:00,80.36,80.39,80.2,80.32,20472.0,57.5301,57.5516,57.4156,57.5015,20472.0
2016-02-03 13:00:00,80.33,80.43,80.29,80.33,11415.0,57.5087,57.5803,57.48,57.5087,11415.0
2016-02-03 13:05:00,80.35,80.43,80.3,80.3,8375.0,57.523,57.5803,57.4872,57.4872,8375.0
2016-02-03 13:10:00,80.32,80.39,80.3,80.31,8822.0,57.5015,57.5516,57.4872,57.4943,8822.0
2016-02-03 13:15:00,80.34,80.45,80.31,80.4,19395.0,57.5158,57.5946,57.4943,57.5588,19395.0
2016-02-03 13:20:00,80.4,80.43,80.2,80.39,17605.0,57.5588,57.5803,57.4156,57.5516,17605.0
2016-02-03 13:25:00,80.42,80.44,80.31,80.31,9051.0,57.5731,57.5874,57.4943,57.4943,9051.0
2016-02-03 13:30:00,80.32,80.32,80.11,80.17,16641.0,57.5015,57.5015,57.3512,57.3941,16641.0
2016-02-03 13:35:00,80.18,80.25,79.9,79.92,22684.0,57.4013,57.4514,57.2008,57.2151,22684.0
2016-02-03 13:40:00,79.94,80.05,79.93,80.05,9849.0,57.2295,57.3082,57.2223,57.3082,9849.0
2016-02-03 13:45:00,80.07,80.16,80.04,80.07,16700.0,57.3225,57.387,57.301,57.3225,16700.0
2016-02-03 13:50:00,80.08,80.16,79.92,79.96,10583.0,57.3297,57.387,57.2151,57.2438,10583.0
2016-02-03 13:55:00,79.96,80.04,79.92,80.0,9468.0,57.2438,57.301,57.2151,57.2724,9468.0
2016-02-03 14:00:00,80.08,80.12,79.94,79.99,11934.0,57.3297,57.3583,57.2295,57.2653,11934.0
2016-02-03 14:05:00,80.01,80.1,79.96,80.09,12099.0,57.2796,57.344,57.2438,57.3368,12099.0
2016-02-03 14:10:00,80.09,80.22,80.09,80.17,29641.0,57.3368,57.4299,57.3368,57.3941,29641.0
2016-02-03 14:15:00,80.18,80.23,80.08,80.14,16057.0,57.4013,57.4371,57.3297,57.3726,16057.0
2016-02-03 14:20:00,80.14,80.4,80.13,80.38,18126.0,57.3726,57.5588,57.3655,57.5445,18126.0
2016-02-03 14:25:00,80.39,80.51,80.37,80.47,30895.0,57.5516,57.6375,57.5373,57.6089,30895.0
2016-02-03 14:30:00,80.48,80.6,80.45,80.55,23066.0,57.616,57.702,57.5946,57.6662,23066.0
2016-02-03 14:35:00,80.53,80.54,80.46,80.48,16825.0,57.6518,57.659,57.6017,57.616,16825.0
2016-02-03 14:40:00,80.5,80.69,80.41,80.66,25633.0,57.6304,57.7664,57.5659,57.7449,25633.0
2016-02-03 14:45:00,80.66,80.78,80.59,80.77,20315.0,57.7449,57.8308,57.6948,57.8237,20315.0
2016-02-03 14:50:00,80.78,80.85,80.75,80.82,14596.0,57.8308,57.8809,57.8093,57.8595,14596.0
2016-02-03 14:55:00,80.81,80.94,80.8,80.88,14398.0,57.8523,57.9454,57.8451,57.9024,14398.0
2016-02-03 15:00:00,80.86,80.93,80.73,80.77,21322.0,57.8881,57.9382,57.795,57.8237,21322.0
2016-02-03 15:05:00,80.8,80.98,80.79,80.96,26402.0,57.8451,57.974,57.838,57.9597,26402.0
2016-02-03 15:10:00,80.94,80.97,80.83,80.86,20759.0,57.9454,57.9668,57.8666,57.8881,20759.0
2016-02-03 15:15:00,80.86,80.91,80.64,80.89,27547.0,57.8881,57.9239,57.7306,57.9096,27547.0
2016-02-03 15:20:00,80.89,80.99,80.78,80.81,33335.0,57.9096,57.9812,57.8308,57.8523,33335.0
2016-02-03 15:25:00,80.85,80.92,80.77,80.77,29980.0,57.8809,57.931,57.8237,57.8237,29980.0
2016-02-03 15:30:00,80.79,80.93,80.7,80.84,19137.0,57.838,57.9382,57.7735,57.8738,19137.0
2016-02-03 15:35:00,80.85,80.94,80.63,80.76,27975.0,57.8809,57.9454,57.7234,57.8165,27975.0
2016-02-03 15:40:00,80.77,80.85,80.66,80.78,35109.0,57.8237,57.8809,57.7449,57.8308,35109.0
2016-02-03 15:45:00,80.81,80.94,80.62,80.88,44500.0,57.8523,57.9454,57.7163,57.9024,44500.0
2016-02-03 15:50:00,80.86,80.95,80.77,80.91,51021.0,57.8881,57.9525,57.8237,57.9239,51021.0
2016-02-03 15:55:00,80.9,80.94,80.69,80.81,121528.0,57.9167,57.9454,57.7664,57.8523,121528.0
2016-02-04 09:30:00,80.39,80.51,80.1,80.36,4266.0,57.5516,57.6375,57.344,57.5301,4266.0
2016-02-04 09:35:00,80.38,80.4,80.06,80.1,44031.0,57.5445,57.5588,57.3154,57.344,44031.0
2016-02-04 09:40:00,80.15,80.15,79.85,80.0,9292.0,57.3798,57.3798,57.165,57.2724,9292.0
2016-02-04 09:45:00,80.0,80.43,80.0,80.43,2829.0,57.2724,57.5803,57.2724,57.5803,2829.0
2016-02-04 09:50:00,80.45,80.94,80.39,80.86,7912.0,57.5946,57.9454,57.5516,57.8881,7912.0
2016-02-04 09:55:00,80.88,81.02,80.7,80.97,26068.0,57.9024,58.0026,57.7735,57.9668,26068.0
2016-02-04 10:00:00,80.97,80.98,80.62,80.74,17491.0,57.9668,57.974,57.7163,57.8022,17491.0
2016-02-04 10:05:00,80.8,81.16,80.8,80.96,14921.0,57.8451,58.1029,57.8451,57.9597,14921.0
2016-02-04 10:10:00,80.94,81.38,80.9,81.38,16412.0,57.9454,58.2604,57.9167,58.2604,16412.0
2016-02-04 10:15:00,81.39,81.69,81.39,81.53,14636.0,58.2675,58.4823,58.2675,58.3677,14636.0
2016-02-04 10:20:00,81.5,81.52,81.25,81.25,9987.0,58.3463,58.3606,58.1673,58.1673,9987.0
2016-02-04 10:25:00,81.23,81.3,81.2,81.28,2730.0,58.153,58.2031,58.1315,58.1888,2730.0
2016-02-04 10:30:00,81.26,81.65,81.26,81.53,17467.0,58.1745,58.4537,58.1745,58.3677,17467.0
2016-02-04 10:35:00,81.61,81.68,81.38,81.38,5395.0,58.425,58.4751,58.2604,58.2604,5395.0
2016-02-04 10:40:00,81.37,81.45,81.3,81.44,5895.0,58.2532,58.3105,58.2031,58.3033,5895.0
2016-02-04 10:45:00,81.4,81.47,81.35,81.46,4736.0,58.2747,58.3248,58.2389,58.3176,4736.0
2016-02-04 10:50:00,81.46,81.82,81.43,81.73,21123.0,58.3176,58.5754,58.2962,58.5109,21123.0
2016-02-04 10:55:00,81.71,81.81,81.64,81.72,5619.0,58.4966,58.5682,58.4465,58.5038,5619.0
2016-02-04 11:00:00,81.69,81.78,81.62,81.62,4840.0,58.4823,58.5467,58.4322,58.4322,4840.0
2016-02-04 11:05:00,81.61,81.69,81.55,81.57,4318.0,58.425,58.4823,58.3821,58.3964,4318.0
2016-02-04 11:10:00,81.56,81.67,81.51,81.58,7552.0,58.3892,58.468,58.3534,58.4035,7552.0
2016-02-04 11:15:00,81.64,81.72,81.5,81.51,8873.0,58.4465,58.5038,58.3463,58.3534,8873.0
2016-02-04 11:20:00,81.52,81.68,81.52,81.61,1880.0,58.3606,58.4751,58.3606,58.425,1880.0
2016-02-04 11:25:00,81.61,81.73,81.58,81.68,7000.0,58.425,58.5109,58.4035,58.4751,7000.0
2016-02-04 11:30:00,81.64,81.66,81.46,81.51,8756.0,58.4465,58.4608,58.3176,58.3534,8756.0
2016-02-04 11:35:00,81.5,81.58,81.37,81.44,8259.0,58.3463,58.4035,58.2532,58.3033,8259.0
2016-02-04 11:40:00,81.41,81.51,81.41,81.45,8239.0,58.2818,58.3534,58.2818,58.3105,8239.0
2016-02-04 11:45:00,81.46,81.46,81.2,81.39,4994.0,58.3176,58.3176,58.1315,58.2675,4994.0
2016-02-04 11:50:00,81.38,81.47,81.35,81.42,4342.0,58.2604,58.3248,58.2389,58.289,4342.0
2016-02-04 11:55:00,81.37,81.56,81.37,81.46,5310.0,58.2532,58.3892,58.2532,58.3176,5310.0
2016-02-04 12:00:00,81.42,81.65,81.41,81.65,7143.0,58.289,58.4537,58.2818,58.4537,7143.0
2016-02-04 12:05:00,81.65,81.74,81.49,81.67,5408.0,58.4537,58.5181,58.3391,58.468,5408.0
2016-02-04 12:10:00,81.65,81.97,81.49,81.54,16497.0,58.4537,58.6827,58.3391,58.3749,16497.0
2016-02-04 12:15:00,81.56,81.75,81.56,81.67,5412.0,58.3892,58.5252,58.3892,58.468,5412.0
2016-02-04 12:20:00,81.68,81.73,81.59,81.64,9541.0,58.4751,58.5109,58.4107,58.4465,9541.0
2016-02-04 12:25:00,81.64,81.76,81.64,81.71,4532.0,58.4465,58.5324,58.4465,58.4966,4532.0
2016-02-04 12:30:00,81.73,81.73,81.56,81.61,3690.0,58.5109,58.5109,58.3892,58.425,3690.0
2016-02-04 12:35:00,81.63,81.7,81.62,81.67,4888.0,58.4393,58.4895,58.4322,58.468,4888.0
2016-02-04 12:40:00,81.71,81.78,81.69,81.72,2703.0,58.4966,58.5467,58.4823,58.5038,2703.0
2016-02-04 12:45:00,81.67,81.72,81.55,81.62,4772.0,58.468,58.5038,58.3821,58.4322,4772.0
2016-02-04 12:50:00,81.69,81.77,81.64,81.74,2884.0,58.4823,58.5396,58.4465,58.5181,2884.0
2016-02-04 12:55:00,81.75,81.78,81.65,81.65,2501.0,58.5252,58.5467,58.4537,58.4537,2501.0
2016-02-04 13:00:00,81.67,81.76,81.67,81.7,5202.0,58.468,58.5324,58.468,58.4895,5202.0
2016-02-04 13:05:00,81.7,81.75,81.69,81.7,4154.0,58.4895,58.5252,58.4823,58.4895,4154.0
2016-02-04 13:10:00,81.73,81.82,81.69,81.75,5081.0,58.5109,58.5754,58.4823,58.5252,5081.0
2016-02-04 13:15:00,81.79,81.91,81.79,81.83,5482.0,58.5539,58.6398,58.5539,58.5825,5482.0
2016-02-04 13:20:00,81.79,81.8,81.67,81.67,4021.0,58.5539,58.561,58.468,58.468,4021.0
2016-02-04 13:25:00,81.71,81.82,81.71,81.78,4661.0,58.4966,58.5754,58.4966,58.5467,4661.0
2016-02-04 13:30:00,81.8,81.81,81.71,81.71,5840.0,58.561,58.5682,58.4966,58.4966,5840.0
2016-02-04 13:35:00,81.75,81.76,81.67,81.67,6674.0,58.5252,58.5324,58.468,58.468,6674.0
2016-02-04 13:40:00,81.68,81.68,81.56,81.66,5637.0,58.4751,58.4751,58.3892,58.4608,5637.0
2016-02-04 13:45:00,81.64,81.67,81.59,81.64,8268.0,58.4465,58.468,58.4107,58.4465,8268.0
2016-02-04 13:50:00,81.65,81.67,81.58,81.58,16695.0,58.4537,58.468,58.4035,58.4035,16695.0
2016-02-04 13:55:00,81.58,81.61,81.53,81.58,9424.0,58.4035,58.425,58.3677,58.4035,9424.0
2016-02-04 14:00:00,81.58,81.58,81.51,81.57,10640.0,58.4035,58.4035,58.3534,58.3964,10640.0
2016-02-04 14:05:00,81.56,81.61,81.53,81.54,11042.0,58.3892,58.425,58.3677,58.3749,11042.0
2016-02-04 14:10:00,81.55,81.62,81.52,81.6,10866.0,58.3821,58.4322,58.3606,58.4179,10866.0
2016-02-04 14:15:00,81.6,81.76,81.59,81.74,14206.0,58.4179,58.5324,58.4107,58.5181,14206.0
2016-02-04 14:20:00,81.74,81.78,81.71,81.74,10605.0,58.5181,58.5467,58.4966,58.5181,10605.0
2016-02-04 14:25:00,81.74,81.78,81.71,81.75,10081.0,58.5181,58.5467,58.4966,58.5252,10081.0
2016-02-04 14:30:00,81.74,81.77,81.67,81.67,14960.0,58.5181,58.5396,58.468,58.468,14960.0
2016-02-04 14:35:00,81.67,81.7,81.53,81.55,9136.0,58.468,58.4895,58.3677,58.3821,9136.0
2016-02-04 14:40:00,81.53,81.57,81.46,81.48,7451.0,58.3677,58.3964,58.3176,58.332,7451.0
2016-02-04 14:45:00,81.46,81.47,81.35,81.4,7000.0,58.3176,58.3248,58.2389,58.2747,7000.0
2016-02-04 14:50:00,81.39,81.4,81.35,81.35,10577.0,58.2675,58.2747,58.2389,58.2389,10577.0
2016-02-04 14:55:00,81.36,81.49,81.35,81.46,6947.0,58.246,58.3391,58.2389,58.3176,6947.0
2016-02-04 15:00:00,81.46,81.56,81.39,81.51,16377.0,58.3176,58.3892,58.2675,58.3534,16377.0
2016-02-04 15:05:00,81.5,81.52,81.37,81.42,12053.0,58.3463,58.3606,58.2532,58.289,12053.0
2016-02-04 15:10:00,81.41,81.58,81.38,81.58,13516.0,58.2818,58.4035,58.2604,58.4035,13516.0
2016-02-04 15:15:00,81.56,81.59,81.45,81.46,15415.0,58.3892,58.4107,58.3105,58.3176,15415.0
2016-02-04 15:20:00,81.46,81.56,81.46,81.53,8666.0,58.3176,58.3892,58.3176,58.3677,8666.0
2016-02-04 15:25:00,81.54,81.55,81.42,81.42,10296.0,58.3749,58.3821,58.289,58.289,10296.0
2016-02-04 15:30:00,81.42,81.46,81.33,81.39,12901.0,58.289,58.3176,58.2246,58.2675,12901.0
2016-02-04 15:35:00,81.39,81.49,81.36,81.49,17106.0,58.2675,58.3391,58.246,58.3391,17106.0
2016-02-04 15:40:00,81.47,81.58,81.42,81.46,27375.0,58.3248,58.4035,58.289,58.3176,27375.0
2016-02-04 15:45:00,81.46,81.52,81.39,81.42,25521.0,58.3176,58.3606,58.2675,58.289,25521.0
2016-02-04 15:50:00,81.42,81.44,81.38,81.4,19503.0,58.289,58.3033,58.2604,58.2747,19503.0
2016-02-04 15:55:00,81.4,81.42,81.34,81.35,54305.0,58.2747,58.289,58.2317,58.2389,54305.0
2016-02-05 09:30:00,81.0,81.44,80.5,81.05,14019.0,57.9883,58.3033,57.6304,58.0241,14019.0
2016-02-05 09:35:00,81.09,81.37,80.99,81.36,8933.0,58.0527,58.2532,57.9812,58.246,8933.0
2016-02-05 09:40:00,81.36,81.45,81.3,81.45,6727.0,58.246,58.3105,58.2031,58.3105,6727.0
2016-02-05 09:45:00,81.39,81.39,81.15,81.25,14519.0,58.2675,58.2675,58.0957,58.1673,14519.0
2016-02-05 09:50:00,81.31,81.36,81.23,81.29,13001.0,58.2102,58.246,58.153,58.1959,13001.0
2016-02-05 09:55:00,81.25,81.27,81.1,81.1,12126.0,58.1673,58.1816,58.0599,58.0599,12126.0
2016-02-05 10:00:00,81.14,81.18,81.1,81.11,11977.0,58.0885,58.1172,58.0599,58.0671,11977.0
2016-02-05 10:05:00,81.13,81.26,81.09,81.25,9010.0,58.0814,58.1745,58.0527,58.1673,9010.0
2016-02-05 10:10:00,81.25,81.27,81.1,81.15,18306.0,58.1673,58.1816,58.0599,58.0957,18306.0
2016-02-05 10:15:00,81.16,81.19,81.11,81.11,6968.0,58.1029,58.1243,58.0671,58.0671,6968.0
2016-02-05 10:20:00,81.13,81.14,80.97,81.04,12400.0,58.0814,58.0885,57.9668,58.017,12400.0
2016-02-05 10:25:00,81.1,81.15,81.0,81.02,22570.0,58.0599,58.0957,57.9883,58.0026,22570.0
2016-02-05 10:30:00,81.03,81.08,80.79,80.79,17229.0,58.0098,58.0456,57.838,57.838,17229.0
2016-02-05 10:35:00,80.83,81.04,80.81,81.01,6679.0,57.8666,58.017,57.8523,57.9955,6679.0
2016-02-05 10:40:00,81.04,81.23,81.04,81.2,11612.0,58.017,58.153,58.017,58.1315,11612.0
2016-02-05 10:45:00,81.17,81.19,81.04,81.18,13623.0,58.11,58.1243,58.017,58.1172,13623.0
2016-02-05 10:50:00,81.15,81.16,81.02,81.12,7534.0,58.0957,58.1029,58.0026,58.0742,7534.0
2016-02-05 10:55:00,81.09,81.18,81.08,81.16,40655.0,58.0527,58.1172,58.0456,58.1029,40655.0
2016-02-05 11:00:00,81.2,81.21,81.14,81.17,10101.0,58.1315,58.1387,58.0885,58.11,10101.0
2016-02-05 11:05:00,81.16,81.24,81.15,81.21,4795.0,58.1029,58.1601,58.0957,58.1387,4795.0
2016-02-05 11:10:00,81.21,81.26,81.19,81.26,5814.0,58.1387,58.1745,58.1243,58.1745,5814.0
2016-02-05 11:15:00,81.23,81.25,81.17,81.21,9152.0,58.153,58.1673,58.11,58.1387,9152.0
2016-02-05 11:20:00,81.22,81.36,81.2,81.35,14221.0,58.1458,58.246,58.1315,58.2389,14221.0
2016-02-05 11:25:00,81.32,81.45,81.32,81.41,9953.0,58.2174,58.3105,58.2174,58.2818,9953.0
2016-02-05 11:30:00,81.42,81.5,81.42,81.44,8201.0,58.289,58.3463,58.289,58.3033,8201.0
2016-02-05 11:35:00,81.44,81.44,81.31,81.34,8571.0,58.3033,58.3033,58.2102,58.2317,8571.0
2016-02-05 11:40:00,81.34,81.46,81.22,81.26,9006.0,58.2317,58.3176,58.1458,58.1745,9006.0
2016-02-05 11:45:00,81.26,81.33,81.24,81.25,6474.0,58.1745,58.2246,58.1601,58.1673,6474.0
2016-02-05 11:50:00,81.27,81.34,81.18,81.19,18423.0,58.1816,58.2317,58.1172,58.1243,18423.0
2016-02-05 11:55:00,81.18,81.2,80.84,81.1,61438.0,58.1172,58.1315,57.8738,58.0599,61438.0
2016-02-05 12:00:00,81.08,81.16,81.01,81.09,11850.0,58.0456,58.1029,57.9955,58.0527,11850.0
2016-02-05 12:05:00,81.09,81.18,81.04,81.13,11272.0,58.0527,58.1172,58.017,58.0814,11272.0
2016-02-05 12:10:00,81.15,81.17,81.11,81.17,6559.0,58.0957,58.11,58.0671,58.11,6559.0
2016-02-05 12:15:00,81.17,81.28,81.14,81.24,38745.0,58.11,58.1888,58.0885,58.1601,38745.0
2016-02-05 12:20:00,81.19,81.2,81.14,81.17,4704.0,58.1243,58.1315,58.0885,58.11,4704.0
2016-02-05 12:25:00,81.17,81.21,81.14,81.2,2910.0,58.11,58.1387,58.0885,58.1315,2910.0
2016-02-05 12:30:00,81.16,81.26,81.16,81.22,9019.0,58.1029,58.1745,58.1029,58.1458,9019.0
2016-02-05 12:35:00,81.2,81.38,81.2,81.38,5165.0,58.1315,58.2604,58.1315,58.2604,5165.0
2016-02-05 12:40:00,81.38,81.38,81.3,81.38,8864.0,58.2604,58.2604,58.2031,58.2604,8864.0
2016-02-05 12:45:00,81.35,81.48,81.34,81.35,24643.0,58.2389,58.332,58.2317,58.2389,24643.0
2016-02-05 12:50:00,81.31,81.36,81.25,81.25,7194.0,58.2102,58.246,58.1673,58.1673,7194.0
2016-02-05 12:55:00,81.21,81.27,81.14,81.25,7475.0,58.1387,58.1816,58.0885,58.1673,7475.0
2016-02-05 13:00:00,81.22,81.33,81.21,81.32,5431.0,58.1458,58.2246,58.1387,58.2174,5431.0
2016-02-05 13:05:00,81.29,81.36,81.26,81.32,9591.0,58.1959,58.246,58.1745,58.2174,9591.0
2016-02-05 13:10:00,81.3,81.34,81.27,81.33,4425.0,58.2031,58.2317,58.1816,58.2246,4425.0
2016-02-05 13:15:00,81.28,81.4,81.28,81.3,8941.0,58.1888,58.2747,58.1888,58.2031,8941.0
2016-02-05 13:20:00,81.29,81.33,81.23,81.33,4646.0,58.1959,58.2246,58.153,58.2246,4646.0
2016-02-05 13:25:00,81.33,81.44,81.32,81.41,11593.0,58.2246,58.3033,58.2174,58.2818,11593.0
2016-02-05 13:30:00,81.4,81.46,81.39,81.46,8079.0,58.2747,58.3176,58.2675,58.3176,8079.0
2016-02-05 13:35:00,81.43,81.43,81.37,81.42,6257.0,58.2962,58.2962,58.2532,58.289,6257.0
2016-02-05 13:40:00,81.39,81.43,81.38,81.41,4438.0,58.2675,58.2962,58.2604,58.2818,4438.0
2016-02-05 13:45:00,81.42,81.43,81.36,81.4,5300.0,58.289,58.2962,58.246,58.2747,5300.0
2016-02-05 13:50:00,81.41,81.46,81.36,81.42,22699.0,58.2818,58.3176,58.246,58.289,22699.0
2016-02-05 13:55:00,81.42,81.49,81.39,81.48,12203.0,58.289,58.3391,58.2675,58.332,12203.0
2016-02-05 14:00:00,81.46,81.59,81.44,81.58,19911.0,58.3176,58.4107,58.3033,58.4035,19911.0
2016-02-05 14:05:00,81.61,81.61,81.47,81.52,7611.0,58.425,58.425,58.3248,58.3606,7611.0
2016-02-05 14:10:00,81.53,81.56,81.45,81.53,7314.0,58.3677,58.3892,58.3105,58.3677,7314.0
2016-02-05 14:15:00,81.54,81.54,81.37,81.39,6889.0,58.3749,58.3749,58.2532,58.2675,6889.0
2016-02-05 14:20:00,81.41,81.6,81.41,81.59,7190.0,58.2818,58.4179,58.2818,58.4107,7190.0
2016-02-05 14:25:00,81.56,81.59,81.46,81.54,10184.0,58.3892,58.4107,58.3176,58.3749,10184.0
2016-02-05 14:30:00,81.54,81.54,81.42,81.51,8290.0,58.3749,58.3749,58.289,58.3534,8290.0
2016-02-05 14:35:00,81.49,81.5,81.42,81.42,8772.0,58.3391,58.3463,58.289,58.289,8772.0
2016-02-05 14:40:00,81.41,81.51,81.36,81.45,10562.0,58.2818,58.3534,58.246,58.3105,10562.0
2016-02-05 14:45:00,81.49,81.57,81.45,81.56,5088.0,58.3391,58.3964,58.3105,58.3892,5088.0
2016-02-05 14:50:00,81.57,81.61,81.5,81.55,12394.0,58.3964,58.425,58.3463,58.3821,12394.0
2016-02-05 14:55:00,81.58,81.61,81.54,81.6,10497.0,58.4035,58.425,58.3749,58.4179,10497.0
2016-02-05 15:00:00,81.59,81.61,81.56,81.6,18797.0,58.4107,58.425,58.3892,58.4179,18797.0
2016-02-05 15:05:00,81.57,81.73,81.57,81.67,44780.0,58.3964,58.5109,58.3964,58.468,44780.0
2016-02-05 15:10:00,81.66,81.8,81.65,81.77,25601.0,58.4608,58.561,58.4537,58.5396,25601.0
2016-02-05 15:15:00,81.76,81.98,81.74,81.94,19046.0,58.5324,58.6899,58.5181,58.6613,19046.0
2016-02-05 15:20:00,81.97,82.15,81.96,82.12,23815.0,58.6827,58.8116,58.6756,58.7901,23815.0
2016-02-05 15:25:00,82.12,82.24,82.08,82.24,20832.0,58.7901,58.876,58.7615,58.876,20832.0
2016-02-05 15:30:00,82.23,82.23,81.99,82.0,17479.0,58.8689,58.8689,58.6971,58.7042,17479.0
2016-02-05 15:35:00,82.03,82.03,81.83,81.84,13142.0,58.7257,58.7257,58.5825,58.5897,13142.0
2016-02-05 15:40:00,81.84,81.97,81.77,81.97,16259.0,58.5897,58.6827,58.5396,58.6827,16259.0
2016-02-05 15:45:00,81.96,81.97,81.66,81.71,40814.0,58.6756,58.6827,58.4608,58.4966,40814.0
2016-02-05 15:50:00,81.71,81.76,81.69,81.72,21590.0,58.4966,58.5324,58.4823,58.5038,21590.0
2016-02-05 15:55:00,81.72,81.8,81.7,81.75,63017.0,58.5038,58.561,58.4895,58.5252,63017.0
2016-02-08 09:30:00,81.08,81.29,81.08,81.25,12799.0,58.0456,58.1959,58.0456,58.1673,12799.0
2016-02-08 09:35:00,81.25,81.25,80.77,80.86,18219.0,58.1673,58.1673,57.8237,57.8881,18219.0
2016-02-08 09:40:00,80.79,80.87,80.65,80.72,16283.0,57.838,57.8952,57.7378,57.7879,16283.0
2016-02-08 09:45:00,80.75,80.79,80.18,80.21,14040.0,57.8093,57.838,57.4013,57.4228,14040.0
2016-02-08 09:50:00,80.22,80.36,80.01,80.24,21448.0,57.4299,57.5301,57.2796,57.4442,21448.0
2016-02-08 09:55:00,80.2,80.27,80.03,80.16,53914.0,57.4156,57.4657,57.2939,57.387,53914.0
2016-02-08 10:00:00,80.16,80.24,80.11,80.23,35017.0,57.387,57.4442,57.3512,57.4371,35017.0
2016-02-08 10:05:00,80.17,80.18,79.77,79.86,58251.0,57.3941,57.4013,57.1078,57.1722,58251.0
2016-02-08 10:10:00,79.87,80.01,79.68,79.82,68953.0,57.1793,57.2796,57.0433,57.1435,68953.0
2016-02-08 10:15:00,79.83,79.93,79.73,79.85,57613.0,57.1507,57.2223,57.0791,57.165,57613.0
2016-02-08 10:20:00,79.83,79.9,79.7,79.84,54127.0,57.1507,57.2008,57.0576,57.1579,54127.0
2016-02-08 10:25:00,79.8,79.93,79.79,79.87,14131.0,57.1292,57.2223,57.1221,57.1793,14131.0
2016-02-08 10:30:00,79.83,80.14,79.83,80.12,71912.0,57.1507,57.3726,57.1507,57.3583,71912.0
2016-02-08 10:35:00,80.05,80.11,79.88,80.01,74216.0,57.3082,57.3512,57.1865,57.2796,74216.0
2016-02-08 10:40:00,79.98,80.02,79.82,79.91,31236.0,57.2581,57.2867,57.1435,57.208,31236.0
2016-02-08 10:45:00,79.9,79.99,79.85,79.91,33199.0,57.2008,57.2653,57.165,57.208,33199.0
2016-02-08 10:50:00,79.92,79.92,79.64,79.84,53739.0,57.2151,57.2151,57.0147,57.1579,53739.0
2016-02-08 10:55:00,79.84,79.87,79.5,79.55,74335.0,57.1579,57.1793,56.9145,56.9503,74335.0
2016-02-08 11:00:00,79.53,79.53,79.28,79.33,23319.0,56.9359,56.9359,56.757,56.7928,23319.0
2016-02-08 11:05:00,79.3,79.35,78.97,78.98,18082.0,56.7713,56.8071,56.535,56.5422,18082.0
2016-02-08 11:10:00,78.99,79.07,78.78,78.87,46317.0,56.5493,56.6066,56.399,56.4634,46317.0
2016-02-08 11:15:00,78.83,79.06,78.71,79.03,239103.0,56.4348,56.5995,56.3489,56.578,239103.0
2016-02-08 11:20:00,78.98,79.02,78.79,78.81,30305.0,56.5422,56.5708,56.4062,56.4205,30305.0
2016-02-08 11:25:00,78.8,78.81,78.38,78.49,58595.0,56.4133,56.4205,56.1126,56.1914,58595.0
2016-02-08 11:30:00,78.46,78.56,78.39,78.5,21249.0,56.1699,56.2415,56.1198,56.1986,21249.0
2016-02-08 11:35:00,78.51,78.52,78.03,78.07,20808.0,56.2057,56.2129,55.8621,55.8907,20808.0
2016-02-08 11:40:00,78.02,78.1,77.92,77.95,25625.0,55.8549,55.9122,55.7833,55.8048,25625.0
2016-02-08 11:45:00,77.95,78.1,77.94,78.09,28575.0,55.8048,55.9122,55.7976,55.905,28575.0
2016-02-08 11:50:00,78.09,78.11,77.93,78.07,29212.0,55.905,55.9194,55.7905,55.8907,29212.0
2016-02-08 11:55:00,78.08,78.34,78.08,78.24,16472.0,55.8979,56.084,55.8979,56.0124,16472.0
2016-02-08 12:00:00,78.21,78.34,78.1,78.27,53026.0,55.9909,56.084,55.9122,56.0339,53026.0
2016-02-08 12:05:00,78.22,78.37,78.21,78.36,20667.0,55.9981,56.1055,55.9909,56.0983,20667.0
2016-02-08 12:10:00,78.36,78.37,78.26,78.35,23673.0,56.0983,56.1055,56.0267,56.0912,23673.0
2016-02-08 12:15:00,78.32,78.54,78.32,78.51,31387.0,56.0697,56.2272,56.0697,56.2057,31387.0
2016-02-08 12:20:00,78.48,78.48,78.3,78.35,27298.0,56.1842,56.1842,56.0554,56.0912,27298.0
2016-02-08 12:25:00,78.35,78.37,78.19,78.22,24646.0,56.0912,56.1055,55.9766,55.9981,24646.0
2016-02-08 12:30:00,78.24,78.45,78.19,78.42,18374.0,56.0124,56.1628,55.9766,56.1413,18374.0
2016-02-08 12:35:00,78.43,78.43,78.3,78.37,10969.0,56.1484,56.1484,56.0554,56.1055,10969.0
2016-02-08 12:40:00,78.41,78.5,78.3,78.5,20301.0,56.1341,56.1986,56.0554,56.1986,20301.0
2016-02-08 12:45:00,78.47,78.62,78.43,78.62,15138.0,56.1771,56.2845,56.1484,56.2845,15138.0
2016-02-08 12:50:00,78.62,78.68,78.57,78.66,9890.0,56.2845,56.3274,56.2487,56.3131,9890.0
2016-02-08 12:55:00,78.62,78.62,78.4,78.47,20058.0,56.2845,56.2845,56.127,56.1771,20058.0
2016-02-08 13:00:00,78.44,78.45,78.34,78.42,22581.0,56.1556,56.1628,56.084,56.1413,22581.0
2016-02-08 13:05:00,78.41,78.41,78.25,78.29,14307.0,56.1341,56.1341,56.0196,56.0482,14307.0
2016-02-08 13:10:00,78.28,78.31,78.24,78.27,17168.0,56.0411,56.0625,56.0124,56.0339,17168.0
2016-02-08 13:15:00,78.23,78.25,78.13,78.16,16445.0,56.0053,56.0196,55.9337,55.9551,16445.0
2016-02-08 13:20:00,78.13,78.15,77.96,78.02,13821.0,55.9337,55.948,55.812,55.8549,13821.0
2016-02-08 13:25:00,78.01,78.1,77.94,78.07,12313.0,55.8478,55.9122,55.7976,55.8907,12313.0
2016-02-08 13:30:00,78.11,78.11,77.98,78.06,9514.0,55.9194,55.9194,55.8263,55.8836,9514.0
2016-02-08 13:35:00,78.03,78.1,77.91,77.93,30828.0,55.8621,55.9122,55.7762,55.7905,30828.0
2016-02-08 13:40:00,77.91,78.04,77.82,78.01,32396.0,55.7762,55.8692,55.7117,55.8478,32396.0
2016-02-08 13:45:00,78.01,78.58,78.0,78.47,30267.0,55.8478,56.2558,55.8406,56.1771,30267.0
2016-02-08 13:50:00,78.39,78.71,78.39,78.67,29175.0,56.1198,56.3489,56.1198,56.3203,29175.0
2016-02-08 13:55:00,78.65,78.81,78.65,78.71,36322.0,56.3059,56.4205,56.3059,56.3489,36322.0
2016-02-08 14:00:00,78.66,78.66,78.42,78.42,11088.0,56.3131,56.3131,56.1413,56.1413,11088.0
2016-02-08 14:05:00,78.41,78.44,78.28,78.4,22809.0,56.1341,56.1556,56.0411,56.127,22809.0
2016-02-08 14:10:00,78.4,78.42,78.25,78.25,28331.0,56.127,56.1413,56.0196,56.0196,28331.0
2016-02-08 14:15:00,78.25,78.36,78.14,78.21,24362.0,56.0196,56.0983,55.9408,55.9909,24362.0
2016-02-08 14:20:00,78.22,78.29,78.08,78.26,18008.0,55.9981,56.0482,55.8979,56.0267,18008.0
2016-02-08 14:25:00,78.25,78.39,78.16,78.2,44144.0,56.0196,56.1198,55.9551,55.9838,44144.0
2016-02-08 14:30:00,78.12,78.15,77.82,77.9,14733.0,55.9265,55.948,55.7117,55.769,14733.0
2016-02-08 14:35:00,77.88,77.91,77.78,77.83,16123.0,55.7547,55.7762,55.6831,55.7189,16123.0
2016-02-08 14:40:00,77.84,77.84,77.72,77.78,11873.0,55.7261,55.7261,55.6401,55.6831,11873.0
2016-02-08 14:45:00,77.81,78.07,77.78,78.03,16111.0,55.7046,55.8907,55.6831,55.8621,16111.0
2016-02-08 14:50:00,78.07,78.07,77.95,78.0,14048.0,55.8907,55.8907,55.8048,55.8406,14048.0
2016-02-08 14:55:00,78.0,78.04,77.77,77.8,13553.0,55.8406,55.8692,55.6759,55.6974,13553.0
2016-02-08 15:00:00,77.84,77.96,77.81,77.96,19444.0,55.7261,55.812,55.7046,55.812,19444.0
2016-02-08 15:05:00,77.91,77.97,77.88,77.91,13590.0,55.7762,55.8191,55.7547,55.7762,13590.0
2016-02-08 15:10:00,77.95,78.12,77.89,78.12,15100.0,55.8048,55.9265,55.7619,55.9265,15100.0
2016-02-08 15:15:00,78.13,78.2,78.01,78.15,20022.0,55.9337,55.9838,55.8478,55.948,20022.0
2016-02-08 15:20:00,78.16,78.21,78.07,78.17,30565.0,55.9551,55.9909,55.8907,55.9623,30565.0
2016-02-08 15:25:00,78.17,78.19,78.0,78.07,22555.0,55.9623,55.9766,55.8406,55.8907,22555.0
2016-02-08 15:30:00,78.09,78.37,78.06,78.32,15350.0,55.905,56.1055,55.8836,56.0697,15350.0
2016-02-08 15:35:00,78.35,78.35,78.16,78.23,17070.0,56.0912,56.0912,55.9551,56.0053,17070.0
2016-02-08 15:40:00,78.24,78.43,78.22,78.43,21928.0,56.0124,56.1484,55.9981,56.1484,21928.0
2016-02-08 15:45:00,78.46,78.73,78.42,78.57,25422.0,56.1699,56.3632,56.1413,56.2487,25422.0
2016-02-08 15:50:00,78.56,78.56,78.45,78.47,29048.0,56.2415,56.2415,56.1628,56.1771,29048.0
2016-02-08 15:55:00,78.48,78.5,78.34,78.49,42824.0,56.1842,56.1986,56.084,56.1914,42824.0
2016-02-09 09:30:00,77.68,77.68,77.28,77.34,28005.0,55.6115,55.6115,55.3252,55.3681,28005.0
2016-02-09 09:35:00,77.32,77.72,77.06,77.52,23908.0,55.3538,55.6401,55.1677,55.497,23908.0
2016-02-09 09:40:00,77.5,77.5,77.11,77.46,18160.0,55.4826,55.4826,55.2034,55.454,18160.0
2016-02-09 09:45:00,77.5,77.61,77.37,77.56,21350.0,55.4826,55.5614,55.3896,55.5256,21350.0
2016-02-09 09:50:00,77.64,77.7,77.26,77.39,14661.0,55.5829,55.6258,55.3108,55.4039,14661.0
2016-02-09 09:55:00,77.4,77.46,77.23,77.3,18813.0,55.4111,55.454,55.2894,55.3395,18813.0
2016-02-09 10:00:00,77.32,77.73,77.19,77.73,15933.0,55.3538,55.6473,55.2607,55.6473,15933.0
2016-02-09 10:05:00,77.71,77.91,77.52,77.77,21328.0,55.633,55.7762,55.497,55.6759,21328.0
2016-02-09 10:10:00,77.73,77.81,77.52,77.54,40303.0,55.6473,55.7046,55.497,55.5113,40303.0
2016-02-09 10:15:00,77.6,77.77,77.52,77.65,29847.0,55.5542,55.6759,55.497,55.59,29847.0
2016-02-09 10:20:00,77.64,77.96,77.62,77.95,20941.0,55.5829,55.812,55.5686,55.8048,20941.0
2016-02-09 10:25:00,77.95,78.08,77.84,78.07,15258.0,55.8048,55.8979,55.7261,55.8907,15258.0
2016-02-09 10:30:00,78.1,78.36,77.99,78.3,30630.0,55.9122,56.0983,55.8334,56.0554,30630.0
2016-02-09 10:35:00,78.23,78.39,78.01,78.31,13446.0,56.0053,56.1198,55.8478,56.0625,13446.0
2016-02-09 10:40:00,78.3,78.3,78.05,78.05,12730.0,56.0554,56.0554,55.8764,55.8764,12730.0
2016-02-09 10:45:00,78.04,78.07,77.81,78.02,14916.0,55.8692,55.8907,55.7046,55.8549,14916.0
2016-02-09 10:50:00,78.02,78.03,77.74,77.76,13726.0,55.8549,55.8621,55.6545,55.6688,13726.0
2016-02-09 10:55:00,77.7,77.78,77.46,77.53,9219.0,55.6258,55.6831,55.454,55.5041,9219.0
2016-02-09 11:00:00,77.52,77.57,77.4,77.55,29829.0,55.497,55.5328,55.4111,55.5184,29829.0
2016-02-09 11:05:00,77.52,77.61,77.42,77.45,13571.0,55.497,55.5614,55.4254,55.4469,13571.0
2016-02-09 11:10:00,77.46,77.47,77.14,77.14,58656.0,55.454,55.4612,55.2249,55.2249,58656.0
2016-02-09 11:15:00,77.21,77.22,76.95,77.01,18034.0,55.275,55.2822,55.0889,55.1319,18034.0
2016-02-09 11:20:00,76.98,77.12,76.88,77.04,68129.0,55.1104,55.2106,55.0388,55.1533,68129.0
2016-02-09 11:25:00,77.04,77.59,76.99,77.5,16566.0,55.1533,55.5471,55.1175,55.4826,16566.0
2016-02-09 11:30:00,77.47,77.7,77.43,77.61,16642.0,55.4612,55.6258,55.4325,55.5614,16642.0
2016-02-09 11:35:00,77.6,77.62,77.35,77.48,19873.0,55.5542,55.5686,55.3753,55.4683,19873.0
2016-02-09 11:40:00,77.5,77.69,77.43,77.69,7690.0,55.4826,55.6187,55.4325,55.6187,7690.0
2016-02-09 11:45:00,77.62,77.69,77.29,77.31,6386.0,55.5686,55.6187,55.3323,55.3466,6386.0
2016-02-09 11:50:00,77.36,77.59,77.26,77.26,23900.0,55.3824,55.5471,55.3108,55.3108,23900.0
2016-02-09 11:55:00,77.29,77.37,77.04,77.07,9500.0,55.3323,55.3896,55.1533,55.1748,9500.0
2016-02-09 12:00:00,77.06,77.17,77.05,77.16,16634.0,55.1677,55.2464,55.1605,55.2392,16634.0
2016-02-09 12:05:00,77.16,77.16,76.89,77.12,18366.0,55.2392,55.2392,55.0459,55.2106,18366.0
2016-02-09 12:10:00,77.06,77.07,76.79,76.82,20017.0,55.1677,55.1748,54.9744,54.9958,20017.0
2016-02-09 12:15:00,76.86,76.88,76.73,76.73,17780.0,55.0245,55.0388,54.9314,54.9314,17780.0
2016-02-09 12:20:00,76.69,76.71,76.36,76.51,71299.0,54.9028,54.9171,54.6665,54.7739,71299.0
2016-02-09 12:25:00,76.52,77.11,76.52,76.87,22250.0,54.7811,55.2034,54.7811,55.0316,22250.0
2016-02-09 12:30:00,76.9,76.9,76.74,76.74,5564.0,55.0531,55.0531,54.9386,54.9386,5564.0
2016-02-09 12:35:00,76.8,76.93,76.77,76.8,6438.0,54.9815,55.0746,54.96,54.9815,6438.0
2016-02-09 12:40:00,76.82,76.84,76.72,76.75,10679.0,54.9958,55.0102,54.9242,54.9457,10679.0
2016-02-09 12:45:00,76.77,76.83,76.69,76.75,9340.0,54.96,55.003,54.9028,54.9457,9340.0
2016-02-09 12:50:00,76.72,76.91,76.72,76.87,7562.0,54.9242,55.0603,54.9242,55.0316,7562.0
2016-02-09 12:55:00,76.81,76.81,76.63,76.63,5218.0,54.9887,54.9887,54.8598,54.8598,5218.0
2016-02-09 13:00:00,76.62,76.67,76.58,76.67,7090.0,54.8527,54.8884,54.824,54.8884,7090.0
2016-02-09 13:05:00,76.67,76.81,76.59,76.68,11287.0,54.8884,54.9887,54.8312,54.8956,11287.0
2016-02-09 13:10:00,76.63,76.64,76.44,76.46,5231.0,54.8598,54.867,54.7238,54.7381,5231.0
2016-02-09 13:15:00,76.45,76.57,76.43,76.57,8458.0,54.7309,54.8169,54.7166,54.8169,8458.0
2016-02-09 13:20:00,76.55,76.65,76.5,76.65,10172.0,54.8025,54.8741,54.7667,54.8741,10172.0
2016-02-09 13:25:00,76.6,76.63,76.5,76.54,6814.0,54.8383,54.8598,54.7667,54.7954,6814.0
2016-02-09 13:30:00,76.56,76.77,76.54,76.72,8179.0,54.8097,54.96,54.7954,54.9242,8179.0
2016-02-09 13:35:00,76.68,76.72,76.62,76.66,6679.0,54.8956,54.9242,54.8527,54.8813,6679.0
2016-02-09 13:40:00,76.68,76.8,76.68,76.8,3703.0,54.8956,54.9815,54.8956,54.9815,3703.0
2016-02-09 13:45:00,76.84,76.89,76.79,76.79,4315.0,55.0102,55.0459,54.9744,54.9744,4315.0
2016-02-09 13:50:00,76.78,76.78,76.66,76.68,9083.0,54.9672,54.9672,54.8813,54.8956,9083.0
2016-02-09 13:55:00,76.71,77.02,76.71,76.98,10100.0,54.9171,55.139,54.9171,55.1104,10100.0
2016-02-09 14:00:00,76.97,77.1,76.94,77.1,5663.0,55.1032,55.1963,55.0817,55.1963,5663.0
2016-02-09 14:05:00,77.13,77.34,77.06,77.31,12607.0,55.2178,55.3681,55.1677,55.3466,12607.0
2016-02-09 14:10:00,77.36,77.39,77.22,77.25,17240.0,55.3824,55.4039,55.2822,55.3037,17240.0
2016-02-09 14:15:00,77.24,77.33,77.19,77.24,14313.0,55.2965,55.3609,55.2607,55.2965,14313.0
2016-02-09 14:20:00,77.26,77.35,77.22,77.27,9661.0,55.3108,55.3753,55.2822,55.318,9661.0
2016-02-09 14:25:00,77.26,77.34,77.19,77.34,8732.0,55.3108,55.3681,55.2607,55.3681,8732.0
2016-02-09 14:30:00,77.34,77.48,77.32,77.43,10758.0,55.3681,55.4683,55.3538,55.4325,10758.0
2016-02-09 14:35:00,77.45,77.7,77.45,77.59,29392.0,55.4469,55.6258,55.4469,55.5471,29392.0
2016-02-09 14:40:00,77.55,77.55,77.43,77.54,10231.0,55.5184,55.5184,55.4325,55.5113,10231.0
2016-02-09 14:45:00,77.51,77.54,77.26,77.26,12826.0,55.4898,55.5113,55.3108,55.3108,12826.0
2016-02-09 14:50:00,77.24,77.5,77.24,77.5,4080.0,55.2965,55.4826,55.2965,55.4826,4080.0
2016-02-09 14:55:00,77.5,77.5,77.26,77.3,22429.0,55.4826,55.4826,55.3108,55.3395,22429.0
2016-02-09 15:00:00,77.3,77.53,77.29,77.53,6954.0,55.3395,55.5041,55.3323,55.5041,6954.0
2016-02-09 15:05:00,77.52,77.83,77.51,77.78,12785.0,55.497,55.7189,55.4898,55.6831,12785.0
2016-02-09 15:10:00,77.76,77.9,77.69,77.87,10770.0,55.6688,55.769,55.6187,55.7475,10770.0
2016-02-09 15:15:00,77.87,77.93,77.7,77.73,12127.0,55.7475,55.7905,55.6258,55.6473,12127.0
2016-02-09 15:20:00,77.7,77.72,77.56,77.58,10529.0,55.6258,55.6401,55.5256,55.5399,10529.0
2016-02-09 15:25:00,77.6,77.61,77.49,77.56,12887.0,55.5542,55.5614,55.4755,55.5256,12887.0
2016-02-09 15:30:00,77.54,77.61,77.37,77.42,30155.0,55.5113,55.5614,55.3896,55.4254,30155.0
2016-02-09 15:35:00,77.41,77.46,77.29,77.32,44956.0,55.4182,55.454,55.3323,55.3538,44956.0
2016-02-09 15:40:00,77.29,77.32,77.17,77.23,27467.0,55.3323,55.3538,55.2464,55.2894,27467.0
2016-02-09 15:45:00,77.22,77.23,77.02,77.04,93295.0,55.2822,55.2894,55.139,55.1533,93295.0
2016-02-09 15:50:00,77.04,77.23,77.03,77.14,92474.0,55.1533,55.2894,55.1462,55.2249,92474.0
2016-02-09 15:55:00,77.13,77.23,77.07,77.15,168317.0,55.2178,55.2894,55.1748,55.2321,168317.0
2016-02-10 09:30:00,77.45,78.06,76.51,76.84,21155.0,55.4469,55.8836,54.7739,55.0102,21155.0
2016-02-10 09:35:00,76.79,77.1,76.54,76.94,20516.0,54.9744,55.1963,54.7954,55.0817,20516.0
2016-02-10 09:40:00,76.99,77.1,76.88,76.99,27300.0,55.1175,55.1963,55.0388,55.1175,27300.0
2016-02-10 09:45:00,76.93,77.14,76.9,77.14,15027.0,55.0746,55.2249,55.0531,55.2249,15027.0
2016-02-10 09:50:00,77.18,77.22,76.8,76.87,13833.0,55.2536,55.2822,54.9815,55.0316,13833.0
2016-02-10 09:55:00,76.88,77.01,76.86,76.91,25547.0,55.0388,55.1319,55.0245,55.0603,25547.0
2016-02-10 10:00:00,76.88,76.99,76.64,76.91,41836.0,55.0388,55.1175,54.867,55.0603,41836.0
2016-02-10 10:05:00,76.9,76.99,76.74,76.85,21301.0,55.0531,55.1175,54.9386,55.0173,21301.0
2016-02-10 10:10:00,76.88,77.1,76.86,76.98,11111.0,55.0388,55.1963,55.0245,55.1104,11111.0
2016-02-10 10:15:00,76.98,77.08,76.85,77.06,12944.0,55.1104,55.182,55.0173,55.1677,12944.0
2016-02-10 10:20:00,77.04,77.26,76.98,77.24,9533.0,55.1533,55.3108,55.1104,55.2965,9533.0
2016-02-10 10:25:00,77.25,77.35,77.13,77.17,7248.0,55.3037,55.3753,55.2178,55.2464,7248.0
2016-02-10 10:30:00,77.19,77.41,77.17,77.4,6536.0,55.2607,55.4182,55.2464,55.4111,6536.0
2016-02-10 10:35:00,77.42,77.57,77.36,77.5,62373.0,55.4254,55.5328,55.3824,55.4826,62373.0
2016-02-10 10:40:00,77.46,77.75,77.44,77.75,20141.0,55.454,55.6616,55.4397,55.6616,20141.0
2016-02-10 10:45:00,77.68,77.91,77.65,77.84,6103.0,55.6115,55.7762,55.59,55.7261,6103.0
2016-02-10 10:50:00,77.83,77.83,77.61,77.77,28987.0,55.7189,55.7189,55.5614,55.6759,28987.0
2016-02-10 10:55:00,77.75,77.77,77.57,77.76,27123.0,55.6616,55.6759,55.5328,55.6688,27123.0
2016-02-10 11:00:00,77.77,78.0,77.75,77.94,9232.0,55.6759,55.8406,55.6616,55.7976,9232.0
2016-02-10 11:05:00,77.95,77.97,77.68,77.76,5644.0,55.8048,55.8191,55.6115,55.6688,5644.0
2016-02-10 11:10:00,77.8,77.87,77.73,77.82,6950.0,55.6974,55.7475,55.6473,55.7117,6950.0
2016-02-10 11:15:00,77.87,78.17,77.84,78.17,10589.0,55.7475,55.9623,55.7261,55.9623,10589.0
2016-02-10 11:20:00,78.11,78.34,78.08,78.34,6524.0,55.9194,56.084,55.8979,56.084,6524.0
2016-02-10 11:25:00,78.37,78.37,78.17,78.17,8864.0,56.1055,56.1055,55.9623,55.9623,8864.0
2016-02-10 11:30:00,78.21,78.26,78.14,78.15,9468.0,55.9909,56.0267,55.9408,55.948,9468.0
2016-02-10 11:35:00,78.15,78.15,77.9,77.91,5384.0,55.948,55.948,55.769,55.7762,5384.0
2016-02-10 11:40:00,77.93,77.97,77.81,77.82,14391.0,55.7905,55.8191,55.7046,55.7117,14391.0
2016-02-10 11:45:00,77.82,77.82,77.74,77.79,15225.0,55.7117,55.7117,55.6545,55.6903,15225.0
2016-02-10 11:50:00,77.78,77.95,77.73,77.95,38775.0,55.6831,55.8048,55.6473,55.8048,38775.0
2016-02-10 11:55:00,77.96,78.23,77.9,78.2,21484.0,55.812,56.0053,55.769,55.9838,21484.0
2016-02-10 12:00:00,78.19,78.25,78.18,78.23,11931.0,55.9766,56.0196,55.9695,56.0053,11931.0
2016-02-10 12:05:00,78.24,78.3,78.22,78.25,12568.0,56.0124,56.0554,55.9981,56.0196,12568.0
2016-02-10 12:10:00,78.25,78.29,78.21,78.24,4894.0,56.0196,56.0482,55.9909,56.0124,4894.0
2016-02-10 12:15:00,78.23,78.23,78.04,78.04,15491.0,56.0053,56.0053,55.8692,55.8692,15491.0
2016-02-10 12:20:00,78.08,78.19,78.06,78.11,10125.0,55.8979,55.9766,55.8836,55.9194,10125.0
2016-02-10 12:25:00,78.15,78.21,78.09,78.18,8300.0,55.948,55.9909,55.905,55.9695,8300.0
2016-02-10 12:30:00,78.19,78.37,78.17,78.27,14072.0,55.9766,56.1055,55.9623,56.0339,14072.0
2016-02-10 12:35:00,78.29,78.36,78.24,78.26,7410.0,56.0482,56.0983,56.0124,56.0267,7410.0
2016-02-10 12:40:00,78.28,78.36,78.26,78.26,2900.0,56.0411,56.0983,56.0267,56.0267,2900.0
2016-02-10 12:45:00,78.27,78.34,78.23,78.29,6371.0,56.0339,56.084,56.0053,56.0482,6371.0
2016-02-10 12:50:00,78.31,78.31,78.12,78.16,8841.0,56.0625,56.0625,55.9265,55.9551,8841.0
2016-02-10 12:55:00,78.19,78.25,78.08,78.24,10894.0,55.9766,56.0196,55.8979,56.0124,10894.0
2016-02-10 13:00:00,78.26,78.31,78.18,78.3,7104.0,56.0267,56.0625,55.9695,56.0554,7104.0
2016-02-10 13:05:00,78.32,78.5,78.32,78.44,4531.0,56.0697,56.1986,56.0697,56.1556,4531.0
2016-02-10 13:10:00,78.45,78.55,78.39,78.4,5952.0,56.1628,56.2343,56.1198,56.127,5952.0
2016-02-10 13:15:00,78.44,78.44,78.28,78.33,5605.0,56.1556,56.1556,56.0411,56.0769,5605.0
2016-02-10 13:20:00,78.38,78.38,78.3,78.3,1528.0,56.1126,56.1126,56.0554,56.0554,1528.0
2016-02-10 13:25:00,78.3,78.3,78.18,78.23,4987.0,56.0554,56.0554,55.9695,56.0053,4987.0
2016-02-10 13:30:00,78.21,78.21,78.08,78.08,3620.0,55.9909,55.9909,55.8979,55.8979,3620.0
2016-02-10 13:35:00,78.07,78.23,78.07,78.16,5902.0,55.8907,56.0053,55.8907,55.9551,5902.0
2016-02-10 13:40:00,78.14,78.24,78.14,78.23,3610.0,55.9408,56.0124,55.9408,56.0053,3610.0
2016-02-10 13:45:00,78.25,78.3,78.21,78.23,2686.0,56.0196,56.0554,55.9909,56.0053,2686.0
2016-02-10 13:50:00,78.24,78.25,78.06,78.06,9070.0,56.0124,56.0196,55.8836,55.8836,9070.0
2016-02-10 13:55:00,78.13,78.2,78.13,78.2,8855.0,55.9337,55.9838,55.9337,55.9838,8855.0
2016-02-10 14:00:00,78.19,78.21,78.12,78.12,5495.0,55.9766,55.9909,55.9265,55.9265,5495.0
2016-02-10 14:05:00,78.13,78.14,78.03,78.07,10435.0,55.9337,55.9408,55.8621,55.8907,10435.0
2016-02-10 14:10:00,78.06,78.2,78.06,78.2,13257.0,55.8836,55.9838,55.8836,55.9838,13257.0
2016-02-10 14:15:00,78.22,78.25,78.13,78.2,18112.0,55.9981,56.0196,55.9337,55.9838,18112.0
2016-02-10 14:20:00,78.21,78.21,78.15,78.2,2749.0,55.9909,55.9909,55.948,55.9838,2749.0
2016-02-10 14:25:00,78.19,78.21,78.09,78.13,6438.0,55.9766,55.9909,55.905,55.9337,6438.0
2016-02-10 14:30:00,78.13,78.22,78.07,78.12,6396.0,55.9337,55.9981,55.8907,55.9265,6396.0
2016-02-10 14:35:00,78.14,78.15,78.05,78.05,2437.0,55.9408,55.948,55.8764,55.8764,2437.0
2016-02-10 14:40:00,78.01,78.01,77.94,77.97,4291.0,55.8478,55.8478,55.7976,55.8191,4291.0
2016-02-10 14:45:00,77.95,77.95,77.78,77.84,5514.0,55.8048,55.8048,55.6831,55.7261,5514.0
2016-02-10 14:50:00,77.78,77.78,77.65,77.7,18688.0,55.6831,55.6831,55.59,55.6258,18688.0
2016-02-10 14:55:00,77.74,77.82,77.74,77.74,153725.0,55.6545,55.7117,55.6545,55.6545,153725.0
2016-02-10 15:00:00,77.78,78.1,77.78,78.1,10623.0,55.6831,55.9122,55.6831,55.9122,10623.0
2016-02-10 15:05:00,78.11,78.18,77.99,77.99,7899.0,55.9194,55.9695,55.8334,55.8334,7899.0
2016-02-10 15:10:00,77.94,77.96,77.76,77.83,8151.0,55.7976,55.812,55.6688,55.7189,8151.0
2016-02-10 15:15:00,77.85,77.91,77.78,77.83,8540.0,55.7332,55.7762,55.6831,55.7189,8540.0
2016-02-10 15:20:00,77.87,78.0,77.87,77.95,13430.0,55.7475,55.8406,55.7475,55.8048,13430.0
2016-02-10 15:25:00,77.98,78.01,77.84,77.88,9754.0,55.8263,55.8478,55.7261,55.7547,9754.0
2016-02-10 15:30:00,77.87,77.92,77.73,77.82,16011.0,55.7475,55.7833,55.6473,55.7117,16011.0
2016-02-10 15:35:00,77.78,77.84,77.54,77.56,31390.0,55.6831,55.7261,55.5113,55.5256,31390.0
2016-02-10 15:40:00,77.52,77.6,77.45,77.6,19660.0,55.497,55.5542,55.4469,55.5542,19660.0
2016-02-10 15:45:00,77.64,77.85,77.61,77.82,44882.0,55.5829,55.7332,55.5614,55.7117,44882.0
2016-02-10 15:50:00,77.83,77.88,77.7,77.86,62439.0,55.7189,55.7547,55.6258,55.7404,62439.0
2016-02-10 15:55:00,77.85,78.03,77.82,77.93,122685.0,55.7332,55.8621,55.7117,55.7905,122685.0
2016-02-11 09:30:00,77.16,77.16,76.81,76.95,13638.0,55.2392,55.2392,54.9887,55.0889,13638.0
2016-02-11 09:35:00,76.88,77.01,76.82,76.95,11762.0,55.0388,55.1319,54.9958,55.0889,11762.0
2016-02-11 09:40:00,76.98,77.0,76.68,76.8,8348.0,55.1104,55.1247,54.8956,54.9815,8348.0
2016-02-11 09:45:00,76.8,76.81,76.43,76.69,71957.0,54.9815,54.9887,54.7166,54.9028,71957.0
2016-02-11 09:50:00,76.69,76.91,76.67,76.77,10940.0,54.9028,55.0603,54.8884,54.96,10940.0
2016-02-11 09:55:00,76.78,77.45,76.7,77.36,14028.0,54.9672,55.4469,54.9099,55.3824,14028.0
2016-02-11 10:00:00,77.36,77.36,77.19,77.25,9300.0,55.3824,55.3824,55.2607,55.3037,9300.0
2016-02-11 10:05:00,77.28,77.32,77.19,77.29,15878.0,55.3252,55.3538,55.2607,55.3323,15878.0
2016-02-11 10:10:00,77.3,77.36,77.22,77.36,15100.0,55.3395,55.3824,55.2822,55.3824,15100.0
2016-02-11 10:15:00,77.28,77.36,77.27,77.36,6879.0,55.3252,55.3824,55.318,55.3824,6879.0
2016-02-11 10:20:00,77.35,77.44,77.29,77.44,7522.0,55.3753,55.4397,55.3323,55.4397,7522.0
2016-02-11 10:25:00,77.51,77.56,77.39,77.56,7584.0,55.4898,55.5256,55.4039,55.5256,7584.0
2016-02-11 10:30:00,77.59,77.89,77.59,77.89,24072.0,55.5471,55.7619,55.5471,55.7619,24072.0
2016-02-11 10:35:00,77.89,77.9,77.54,77.54,52158.0,55.7619,55.769,55.5113,55.5113,52158.0
2016-02-11 10:40:00,77.54,77.58,77.41,77.56,10918.0,55.5113,55.5399,55.4182,55.5256,10918.0
2016-02-11 10:45:00,77.54,77.58,77.18,77.18,13741.0,55.5113,55.5399,55.2536,55.2536,13741.0
2016-02-11 10:50:00,77.17,77.4,77.14,77.4,18677.0,55.2464,55.4111,55.2249,55.4111,18677.0
2016-02-11 10:55:00,77.44,77.53,77.38,77.38,10990.0,55.4397,55.5041,55.3967,55.3967,10990.0
2016-02-11 11:00:00,77.35,77.4,77.31,77.34,5504.0,55.3753,55.4111,55.3466,55.3681,5504.0
2016-02-11 11:05:00,77.34,77.45,77.29,77.44,5672.0,55.3681,55.4469,55.3323,55.4397,5672.0
2016-02-11 11:10:00,77.49,77.6,77.38,77.46,23818.0,55.4755,55.5542,55.3967,55.454,23818.0
2016-02-11 11:15:00,77.49,77.52,77.37,77.5,3958.0,55.4755,55.497,55.3896,55.4826,3958.0
2016-02-11 11:20:00,77.57,77.57,77.28,77.31,5476.0,55.5328,55.5328,55.3252,55.3466,5476.0
2016-02-11 11:25:00,77.39,77.53,77.28,77.39,6432.0,55.4039,55.5041,55.3252,55.4039,6432.0
2016-02-11 11:30:00,77.36,77.41,77.25,77.27,3744.0,55.3824,55.4182,55.3037,55.318,3744.0
2016-02-11 11:35:00,77.26,77.43,77.25,77.35,37895.0,55.3108,55.4325,55.3037,55.3753,37895.0
2016-02-11 11:40:00,77.37,77.37,77.2,77.28,6894.0,55.3896,55.3896,55.2679,55.3252,6894.0
2016-02-11 11:45:00,77.28,77.29,77.12,77.16,11344.0,55.3252,55.3323,55.2106,55.2392,11344.0
2016-02-11 11:50:00,77.14,77.3,77.14,77.27,15603.0,55.2249,55.3395,55.2249,55.318,15603.0
2016-02-11 11:55:00,77.26,77.33,77.18,77.2,12197.0,55.3108,55.3609,55.2536,55.2679,12197.0
2016-02-11 12:00:00,77.19,77.3,77.17,77.3,13115.0,55.2607,55.3395,55.2464,55.3395,13115.0
2016-02-11 12:05:00,77.3,77.51,77.3,77.4,2657.0,55.3395,55.4898,55.3395,55.4111,2657.0
2016-02-11 12:10:00,77.38,77.46,77.27,77.27,7101.0,55.3967,55.454,55.318,55.318,7101.0
2016-02-11 12:15:00,77.25,77.32,77.25,77.28,5391.0,55.3037,55.3538,55.3037,55.3252,5391.0
2016-02-11 12:20:00,77.28,77.32,77.25,77.32,4329.0,55.3252,55.3538,55.3037,55.3538,4329.0
2016-02-11 12:25:00,77.27,77.46,77.25,77.46,8100.0,55.318,55.454,55.3037,55.454,8100.0
2016-02-11 12:30:00,77.46,77.46,77.32,77.45,5648.0,55.454,55.454,55.3538,55.4469,5648.0
2016-02-11 12:35:00,77.47,77.47,77.35,77.43,9020.0,55.4612,55.4612,55.3753,55.4325,9020.0
2016-02-11 12:40:00,77.42,77.43,77.28,77.35,11371.0,55.4254,55.4325,55.3252,55.3753,11371.0
2016-02-11 12:45:00,77.33,77.38,77.26,77.31,4916.0,55.3609,55.3967,55.3108,55.3466,4916.0
2016-02-11 12:50:00,77.34,77.41,77.3,77.35,7000.0,55.3681,55.4182,55.3395,55.3753,7000.0
2016-02-11 12:55:00,77.4,77.47,77.4,77.45,19949.0,55.4111,55.4612,55.4111,55.4469,19949.0
2016-02-11 13:00:00,77.45,77.48,77.31,77.31,9552.0,55.4469,55.4683,55.3466,55.3466,9552.0
2016-02-11 13:05:00,77.31,77.38,77.27,77.31,4735.0,55.3466,55.3967,55.318,55.3466,4735.0
2016-02-11 13:10:00,77.35,77.37,77.3,77.31,3528.0,55.3753,55.3896,55.3395,55.3466,3528.0
2016-02-11 13:15:00,77.31,77.36,77.27,77.36,5865.0,55.3466,55.3824,55.318,55.3824,5865.0
2016-02-11 13:20:00,77.38,77.5,77.38,77.42,7714.0,55.3967,55.4826,55.3967,55.4254,7714.0
2016-02-11 13:25:00,77.38,77.43,77.34,77.36,4273.0,55.3967,55.4325,55.3681,55.3824,4273.0
2016-02-11 13:30:00,77.35,77.42,77.34,77.34,9218.0,55.3753,55.4254,55.3681,55.3681,9218.0
2016-02-11 13:35:00,77.34,77.35,77.24,77.27,11063.0,55.3681,55.3753,55.2965,55.318,11063.0
2016-02-11 13:40:00,77.32,77.41,77.32,77.37,2273.0,55.3538,55.4182,55.3538,55.3896,2273.0
2016-02-11 13:45:00,77.35,77.45,77.35,77.43,13813.0,55.3753,55.4469,55.3753,55.4325,13813.0
2016-02-11 13:50:00,77.43,77.45,77.3,77.3,7136.0,55.4325,55.4469,55.3395,55.3395,7136.0
2016-02-11 13:55:00,77.28,77.37,77.28,77.37,5632.0,55.3252,55.3896,55.3252,55.3896,5632.0
2016-02-11 14:00:00,77.37,77.38,77.26,77.32,12922.0,55.3896,55.3967,55.3108,55.3538,12922.0
2016-02-11 14:05:00,77.31,77.41,77.28,77.4,12210.0,55.3466,55.4182,55.3252,55.4111,12210.0
2016-02-11 14:10:00,77.41,77.41,77.22,77.26,14374.0,55.4182,55.4182,55.2822,55.3108,14374.0
2016-02-11 14:15:00,77.29,77.29,77.15,77.15,25276.0,55.3323,55.3323,55.2321,55.2321,25276.0
2016-02-11 14:20:00,77.15,77.18,77.13,77.16,128735.0,55.2321,55.2536,55.2178,55.2392,128735.0
2016-02-11 14:25:00,77.16,77.23,77.15,77.2,23713.0,55.2392,55.2894,55.2321,55.2679,23713.0
2016-02-11 14:30:00,77.18,77.21,77.1,77.13,24389.0,55.2536,55.275,55.1963,55.2178,24389.0
2016-02-11 14:35:00,77.16,77.27,77.07,77.25,56231.0,55.2392,55.318,55.1748,55.3037,56231.0
2016-02-11 14:40:00,77.28,77.37,77.11,77.22,22861.0,55.3252,55.3896,55.2034,55.2822,22861.0
2016-02-11 14:45:00,77.23,77.56,77.2,77.53,17251.0,55.2894,55.5256,55.2679,55.5041,17251.0
2016-02-11 14:50:00,77.53,77.62,77.42,77.47,42799.0,55.5041,55.5686,55.4254,55.4612,42799.0
2016-02-11 14:55:00,77.52,77.52,77.28,77.32,17815.0,55.497,55.497,55.3252,55.3538,17815.0
2016-02-11 15:00:00,77.33,77.33,77.13,77.14,20554.0,55.3609,55.3609,55.2178,55.2249,20554.0
2016-02-11 15:05:00,77.15,77.18,77.09,77.16,19300.0,55.2321,55.2536,55.1891,55.2392,19300.0
2016-02-11 15:10:00,77.17,77.26,77.14,77.19,17012.0,55.2464,55.3108,55.2249,55.2607,17012.0
2016-02-11 15:15:00,77.2,77.21,77.03,77.08,18439.0,55.2679,55.275,55.1462,55.182,18439.0
2016-02-11 15:20:00,77.06,77.18,77.02,77.14,21319.0,55.1677,55.2536,55.139,55.2249,21319.0
2016-02-11 15:25:00,77.13,77.34,77.13,77.3,24293.0,55.2178,55.3681,55.2178,55.3395,24293.0
2016-02-11 15:30:00,77.28,77.28,77.07,77.23,31619.0,55.3252,55.3252,55.1748,55.2894,31619.0
2016-02-11 15:35:00,77.23,77.39,77.23,77.35,27390.0,55.2894,55.4039,55.2894,55.3753,27390.0
2016-02-11 15:40:00,77.35,77.43,77.25,77.3,42618.0,55.3753,55.4325,55.3037,55.3395,42618.0
2016-02-11 15:45:00,77.29,77.34,77.11,77.13,43124.0,55.3323,55.3681,55.2034,55.2178,43124.0
2016-02-11 15:50:00,77.13,77.2,77.02,77.05,41905.0,55.2178,55.2679,55.139,55.1605,41905.0
2016-02-11 15:55:00,77.06,77.19,77.01,77.06,107939.0,55.1677,55.2607,55.1319,55.1677,107939.0
2016-02-12 09:30:00,78.11,78.14,77.55,77.55,21241.0,55.9194,55.9408,55.5184,55.5184,21241.0
2016-02-12 09:35:00,77.51,77.98,77.5,77.89,5659.0,55.4898,55.8263,55.4826,55.7619,5659.0
2016-02-12 09:40:00,77.81,77.96,77.76,77.81,3741.0,55.7046,55.812,55.6688,55.7046,3741.0
2016-02-12 09:45:00,77.81,78.06,77.81,77.91,14479.0,55.7046,55.8836,55.7046,55.7762,14479.0
2016-02-12 09:50:00,77.88,77.88,77.72,77.81,10675.0,55.7547,55.7547,55.6401,55.7046,10675.0
2016-02-12 09:55:00,77.73,77.91,77.7,77.91,3128.0,55.6473,55.7762,55.6258,55.7762,3128.0
2016-02-12 10:00:00,77.91,78.02,77.75,77.98,6721.0,55.7762,55.8549,55.6616,55.8263,6721.0
2016-02-12 10:05:00,78.0,78.18,77.97,78.17,4717.0,55.8406,55.9695,55.8191,55.9623,4717.0
2016-02-12 10:10:00,78.2,78.25,78.09,78.18,6509.0,55.9838,56.0196,55.905,55.9695,6509.0
2016-02-12 10:15:00,78.24,78.31,78.17,78.31,8484.0,56.0124,56.0625,55.9623,56.0625,8484.0
2016-02-12 10:20:00,78.37,78.56,78.36,78.49,7016.0,56.1055,56.2415,56.0983,56.1914,7016.0
2016-02-12 10:25:00,78.55,78.56,78.42,78.48,15354.0,56.2343,56.2415,56.1413,56.1842,15354.0
2016-02-12 10:30:00,78.44,78.52,78.44,78.51,8844.0,56.1556,56.2129,56.1556,56.2057,8844.0
2016-02-12 10:35:00,78.51,78.53,78.39,78.43,16601.0,56.2057,56.22,56.1198,56.1484,16601.0
2016-02-12 10:40:00,78.38,78.41,78.3,78.3,9553.0,56.1126,56.1341,56.0554,56.0554,9553.0
2016-02-12 10:45:00,78.29,78.29,78.14,78.18,8194.0,56.0482,56.0482,55.9408,55.9695,8194.0
2016-02-12 10:50:00,78.17,78.35,78.16,78.32,8455.0,55.9623,56.0912,55.9551,56.0697,8455.0
2016-02-12 10:55:00,78.27,78.31,78.21,78.31,6200.0,56.0339,56.0625,55.9909,56.0625,6200.0
2016-02-12 11:00:00,78.3,78.33,78.21,78.25,15668.0,56.0554,56.0769,55.9909,56.0196,15668.0
2016-02-12 11:05:00,78.24,78.3,78.24,78.27,10891.0,56.0124,56.0554,56.0124,56.0339,10891.0
2016-02-12 11:10:00,78.29,78.3,78.02,78.2,42506.0,56.0482,56.0554,55.8549,55.9838,42506.0
2016-02-12 11:15:00,78.22,78.23,78.07,78.07,7700.0,55.9981,56.0053,55.8907,55.8907,7700.0
2016-02-12 11:20:00,78.07,78.13,78.03,78.13,9693.0,55.8907,55.9337,55.8621,55.9337,9693.0
2016-02-12 11:25:00,78.12,78.2,78.1,78.17,8459.0,55.9265,55.9838,55.9122,55.9623,8459.0
2016-02-12 11:30:00,78.18,78.32,78.17,78.26,5900.0,55.9695,56.0697,55.9623,56.0267,5900.0
2016-02-12 11:35:00,78.26,78.39,78.26,78.39,7347.0,56.0267,56.1198,56.0267,56.1198,7347.0
2016-02-12 11:40:00,78.42,78.46,78.29,78.29,10765.0,56.1413,56.1699,56.0482,56.0482,10765.0
2016-02-12 11:45:00,78.3,78.3,78.22,78.28,8744.0,56.0554,56.0554,55.9981,56.0411,8744.0
2016-02-12 11:50:00,78.27,78.27,78.07,78.07,4553.0,56.0339,56.0339,55.8907,55.8907,4553.0
2016-02-12 11:55:00,78.05,78.07,77.89,77.89,6294.0,55.8764,55.8907,55.7619,55.7619,6294.0
2016-02-12 12:00:00,77.92,77.99,77.9,77.91,4246.0,55.7833,55.8334,55.769,55.7762,4246.0
2016-02-12 12:05:00,77.98,78.01,77.94,77.97,4629.0,55.8263,55.8478,55.7976,55.8191,4629.0
2016-02-12 12:10:00,78.0,78.03,77.96,78.0,4240.0,55.8406,55.8621,55.812,55.8406,4240.0
2016-02-12 12:15:00,77.99,78.01,77.92,77.96,5489.0,55.8334,55.8478,55.7833,55.812,5489.0
2016-02-12 12:20:00,77.95,77.97,77.92,77.94,4911.0,55.8048,55.8191,55.7833,55.7976,4911.0
2016-02-12 12:25:00,77.97,78.03,77.97,78.0,3095.0,55.8191,55.8621,55.8191,55.8406,3095.0
2016-02-12 12:30:00,78.04,78.06,77.99,78.04,2100.0,55.8692,55.8836,55.8334,55.8692,2100.0
2016-02-12 12:35:00,78.06,78.06,77.98,78.05,2701.0,55.8836,55.8836,55.8263,55.8764,2701.0
2016-02-12 12:40:00,78.06,78.14,78.04,78.14,2811.0,55.8836,55.9408,55.8692,55.9408,2811.0
2016-02-12 12:45:00,78.14,78.18,78.04,78.04,4300.0,55.9408,55.9695,55.8692,55.8692,4300.0
2016-02-12 12:50:00,78.07,78.17,78.07,78.15,7900.0,55.8907,55.9623,55.8907,55.948,7900.0
2016-02-12 12:55:00,78.16,78.2,78.1,78.16,10461.0,55.9551,55.9838,55.9122,55.9551,10461.0
2016-02-12 13:00:00,78.2,78.36,78.16,78.36,4721.0,55.9838,56.0983,55.9551,56.0983,4721.0
2016-02-12 13:05:00,78.39,78.39,78.3,78.33,5200.0,56.1198,56.1198,56.0554,56.0769,5200.0
2016-02-12 13:10:00,78.34,78.47,78.34,78.42,6336.0,56.084,56.1771,56.084,56.1413,6336.0
2016-02-12 13:15:00,78.42,78.55,78.42,78.52,5310.0,56.1413,56.2343,56.1413,56.2129,5310.0
2016-02-12 13:20:00,78.53,78.56,78.48,78.55,8120.0,56.22,56.2415,56.1842,56.2343,8120.0
2016-02-12 13:25:00,78.58,78.74,78.55,78.67,16362.0,56.2558,56.3704,56.2343,56.3203,16362.0
2016-02-12 13:30:00,78.67,78.72,78.66,78.72,5225.0,56.3203,56.3561,56.3131,56.3561,5225.0
2016-02-12 13:35:00,78.72,78.88,78.7,78.81,13878.0,56.3561,56.4706,56.3417,56.4205,13878.0
2016-02-12 13:40:00,78.84,78.92,78.74,78.81,13882.0,56.442,56.4992,56.3704,56.4205,13882.0
2016-02-12 13:45:00,78.78,78.78,78.65,78.65,5071.0,56.399,56.399,56.3059,56.3059,5071.0
2016-02-12 13:50:00,78.67,78.68,78.54,78.54,5131.0,56.3203,56.3274,56.2272,56.2272,5131.0
2016-02-12 13:55:00,78.55,78.64,78.54,78.64,3084.0,56.2343,56.2988,56.2272,56.2988,3084.0
2016-02-12 14:00:00,78.68,78.91,78.68,78.86,4483.0,56.3274,56.4921,56.3274,56.4563,4483.0
2016-02-12 14:05:00,78.88,79.01,78.86,78.98,18425.0,56.4706,56.5637,56.4563,56.5422,18425.0
2016-02-12 14:10:00,79.01,79.18,78.98,79.15,14782.0,56.5637,56.6854,56.5422,56.6639,14782.0
2016-02-12 14:15:00,79.14,79.17,79.09,79.13,7599.0,56.6567,56.6782,56.6209,56.6496,7599.0
2016-02-12 14:20:00,79.16,79.31,79.15,79.25,7807.0,56.6711,56.7784,56.6639,56.7355,7807.0
2016-02-12 14:25:00,79.27,79.27,79.2,79.23,6252.0,56.7498,56.7498,56.6997,56.7212,6252.0
2016-02-12 14:30:00,79.22,79.33,79.2,79.29,5771.0,56.714,56.7928,56.6997,56.7641,5771.0
2016-02-12 14:35:00,79.28,79.36,79.26,79.35,12141.0,56.757,56.8142,56.7426,56.8071,12141.0
2016-02-12 14:40:00,79.35,79.39,79.33,79.39,3935.0,56.8071,56.8357,56.7928,56.8357,3935.0
2016-02-12 14:45:00,79.38,79.4,79.32,79.37,7532.0,56.8286,56.8429,56.7856,56.8214,7532.0
2016-02-12 14:50:00,79.4,79.4,79.34,79.4,26378.0,56.8429,56.8429,56.7999,56.8429,26378.0
2016-02-12 14:55:00,79.39,79.41,79.3,79.31,9108.0,56.8357,56.85,56.7713,56.7784,9108.0
2016-02-12 15:00:00,79.3,79.35,79.26,79.32,8326.0,56.7713,56.8071,56.7426,56.7856,8326.0
2016-02-12 15:05:00,79.34,79.42,79.26,79.26,10674.0,56.7999,56.8572,56.7426,56.7426,10674.0
2016-02-12 15:10:00,79.27,79.27,79.16,79.19,7339.0,56.7498,56.7498,56.6711,56.6925,7339.0
2016-02-12 15:15:00,79.19,79.41,79.18,79.41,3670.0,56.6925,56.85,56.6854,56.85,3670.0
2016-02-12 15:20:00,79.4,79.42,79.33,79.38,11863.0,56.8429,56.8572,56.7928,56.8286,11863.0
2016-02-12 15:25:00,79.36,79.43,79.34,79.41,13556.0,56.8142,56.8643,56.7999,56.85,13556.0
2016-02-12 15:30:00,79.37,79.37,79.09,79.09,14284.0,56.8214,56.8214,56.6209,56.6209,14284.0
2016-02-12 15:35:00,79.08,79.13,79.01,79.09,25677.0,56.6138,56.6496,56.5637,56.6209,25677.0
2016-02-12 15:40:00,79.08,79.35,79.08,79.31,26754.0,56.6138,56.8071,56.6138,56.7784,26754.0
2016-02-12 15:45:00,79.31,79.34,79.26,79.34,23788.0,56.7784,56.7999,56.7426,56.7999,23788.0
2016-02-12 15:50:00,79.34,79.36,79.23,79.24,38107.0,56.7999,56.8142,56.7212,56.7283,38107.0
2016-02-12 15:55:00,79.25,79.29,79.2,79.23,52850.0,56.7355,56.7641,56.6997,56.7212,52850.0
2016-02-16 09:30:00,79.71,80.0,79.56,79.56,19523.0,57.0648,57.2724,56.9574,56.9574,19523.0
2016-02-16 09:35:00,79.6,79.74,79.5,79.54,9210.0,56.9861,57.0863,56.9145,56.9431,9210.0
2016-02-16 09:40:00,79.62,79.87,79.39,79.53,10695.0,57.0004,57.1793,56.8357,56.9359,10695.0
2016-02-16 09:45:00,79.58,79.59,79.36,79.39,7100.0,56.9717,56.9789,56.8142,56.8357,7100.0
2016-02-16 09:50:00,79.45,79.47,79.24,79.31,8259.0,56.8787,56.893,56.7283,56.7784,8259.0
2016-02-16 09:55:00,79.25,79.25,79.08,79.21,4630.0,56.7355,56.7355,56.6138,56.7068,4630.0
2016-02-16 10:00:00,79.2,79.31,79.15,79.15,10303.0,56.6997,56.7784,56.6639,56.6639,10303.0
2016-02-16 10:05:00,79.15,79.47,79.15,79.47,5611.0,56.6639,56.893,56.6639,56.893,5611.0
2016-02-16 10:10:00,79.48,79.79,79.43,79.79,7600.0,56.9001,57.1221,56.8643,57.1221,7600.0
2016-02-16 10:15:00,79.71,79.76,79.6,79.66,11745.0,57.0648,57.1006,56.9861,57.029,11745.0
2016-02-16 10:20:00,79.69,79.75,79.38,79.38,5846.0,57.0505,57.0934,56.8286,56.8286,5846.0
2016-02-16 10:25:00,79.41,79.61,79.4,79.49,7028.0,56.85,56.9932,56.8429,56.9073,7028.0
2016-02-16 10:30:00,79.42,79.6,79.41,79.58,5260.0,56.8572,56.9861,56.85,56.9717,5260.0
2016-02-16 10:35:00,79.51,79.56,79.33,79.47,2851.0,56.9216,56.9574,56.7928,56.893,2851.0
2016-02-16 10:40:00,79.4,79.45,79.34,79.42,6675.0,56.8429,56.8787,56.7999,56.8572,6675.0
2016-02-16 10:45:00,79.41,79.46,79.31,79.37,8095.0,56.85,56.8858,56.7784,56.8214,8095.0
2016-02-16 10:50:00,79.37,79.47,79.32,79.45,7415.0,56.8214,56.893,56.7856,56.8787,7415.0
2016-02-16 10:55:00,79.45,79.74,79.42,79.73,7320.0,56.8787,57.0863,56.8572,57.0791,7320.0
2016-02-16 11:00:00,79.67,79.7,79.51,79.52,6709.0,57.0362,57.0576,56.9216,56.9288,6709.0
2016-02-16 11:05:00,79.52,79.64,79.51,79.62,10264.0,56.9288,57.0147,56.9216,57.0004,10264.0
2016-02-16 11:10:00,79.62,79.75,79.62,79.68,10769.0,57.0004,57.0934,57.0004,57.0433,10769.0
2016-02-16 11:15:00,79.69,79.8,79.67,79.77,4216.0,57.0505,57.1292,57.0362,57.1078,4216.0
2016-02-16 11:20:00,79.8,79.87,79.75,79.83,6699.0,57.1292,57.1793,57.0934,57.1507,6699.0
2016-02-16 11:25:00,79.84,80.05,79.84,79.9,5773.0,57.1579,57.3082,57.1579,57.2008,5773.0
2016-02-16 11:30:00,79.95,80.08,79.95,79.98,5339.0,57.2366,57.3297,57.2366,57.2581,5339.0
2016-02-16 11:35:00,79.97,80.0,79.86,79.94,7084.0,57.2509,57.2724,57.1722,57.2295,7084.0
2016-02-16 11:40:00,80.0,80.02,79.9,80.02,6362.0,57.2724,57.2867,57.2008,57.2867,6362.0
2016-02-16 11:45:00,79.99,80.1,79.98,80.05,6176.0,57.2653,57.344,57.2581,57.3082,6176.0
2016-02-16 11:50:00,80.04,80.04,79.84,79.98,4744.0,57.301,57.301,57.1579,57.2581,4744.0
2016-02-16 11:55:00,79.94,80.01,79.92,80.01,3800.0,57.2295,57.2796,57.2151,57.2796,3800.0
2016-02-16 12:00:00,80.01,80.05,79.94,80.01,6100.0,57.2796,57.3082,57.2295,57.2796,6100.0
2016-02-16 12:05:00,80.01,80.08,80.01,80.04,1825.0,57.2796,57.3297,57.2796,57.301,1825.0
2016-02-16 12:10:00,80.06,80.12,80.02,80.12,2450.0,57.3154,57.3583,57.2867,57.3583,2450.0
2016-02-16 12:15:00,80.14,80.21,80.05,80.06,5965.0,57.3726,57.4228,57.3082,57.3154,5965.0
2016-02-16 12:20:00,80.09,80.22,80.08,80.17,4185.0,57.3368,57.4299,57.3297,57.3941,4185.0
2016-02-16 12:25:00,80.14,80.41,80.13,80.39,11988.0,57.3726,57.5659,57.3655,57.5516,11988.0
2016-02-16 12:30:00,80.37,80.39,80.19,80.2,2602.0,57.5373,57.5516,57.4084,57.4156,2602.0
2016-02-16 12:35:00,80.16,80.17,79.95,80.02,5843.0,57.387,57.3941,57.2366,57.2867,5843.0
2016-02-16 12:40:00,80.04,80.09,80.0,80.04,2817.0,57.301,57.3368,57.2724,57.301,2817.0
2016-02-16 12:45:00,80.07,80.17,80.02,80.04,12724.0,57.3225,57.3941,57.2867,57.301,12724.0
2016-02-16 12:50:00,79.96,80.06,79.96,80.03,3346.0,57.2438,57.3154,57.2438,57.2939,3346.0
2016-02-16 12:55:00,80.01,80.06,79.99,80.01,5000.0,57.2796,57.3154,57.2653,57.2796,5000.0
2016-02-16 13:00:00,80.0,80.09,79.98,80.09,15189.0,57.2724,57.3368,57.2581,57.3368,15189.0
2016-02-16 13:05:00,80.06,80.12,80.02,80.02,3300.0,57.3154,57.3583,57.2867,57.2867,3300.0
2016-02-16 13:10:00,80.06,80.1,80.01,80.03,6450.0,57.3154,57.344,57.2796,57.2939,6450.0
2016-02-16 13:15:00,80.02,80.06,79.99,79.99,3500.0,57.2867,57.3154,57.2653,57.2653,3500.0
2016-02-16 13:20:00,80.01,80.01,79.88,79.94,1847.0,57.2796,57.2796,57.1865,57.2295,1847.0
2016-02-16 13:25:00,79.94,80.02,79.93,79.94,6966.0,57.2295,57.2867,57.2223,57.2295,6966.0
2016-02-16 13:30:00,79.9,79.94,79.9,79.9,3200.0,57.2008,57.2295,57.2008,57.2008,3200.0
2016-02-16 13:35:00,79.91,79.91,79.85,79.9,6425.0,57.208,57.208,57.165,57.2008,6425.0
2016-02-16 13:40:00,79.87,80.15,79.86,80.12,27343.0,57.1793,57.3798,57.1722,57.3583,27343.0
2016-02-16 13:45:00,80.11,80.11,79.96,79.96,4487.0,57.3512,57.3512,57.2438,57.2438,4487.0
2016-02-16 13:50:00,79.96,80.05,79.96,80.01,5204.0,57.2438,57.3082,57.2438,57.2796,5204.0
2016-02-16 13:55:00,79.97,80.01,79.92,79.94,3535.0,57.2509,57.2796,57.2151,57.2295,3535.0
2016-02-16 14:00:00,79.92,80.02,79.92,80.01,5450.0,57.2151,57.2867,57.2151,57.2796,5450.0
2016-02-16 14:05:00,80.01,80.19,79.99,80.16,15591.0,57.2796,57.4084,57.2653,57.387,15591.0
2016-02-16 14:10:00,80.17,80.42,80.17,80.42,8950.0,57.3941,57.5731,57.3941,57.5731,8950.0
2016-02-16 14:15:00,80.43,80.52,80.4,80.47,11864.0,57.5803,57.6447,57.5588,57.6089,11864.0
2016-02-16 14:20:00,80.47,80.61,80.43,80.61,7017.0,57.6089,57.7091,57.5803,57.7091,7017.0
2016-02-16 14:25:00,80.59,80.67,80.53,80.58,14515.0,57.6948,57.7521,57.6518,57.6876,14515.0
2016-02-16 14:30:00,80.58,80.7,80.57,80.66,5525.0,57.6876,57.7735,57.6805,57.7449,5525.0
2016-02-16 14:35:00,80.65,80.73,80.65,80.69,10751.0,57.7378,57.795,57.7378,57.7664,10751.0
2016-02-16 14:40:00,80.71,80.76,80.69,80.69,6657.0,57.7807,57.8165,57.7664,57.7664,6657.0
2016-02-16 14:45:00,80.7,80.71,80.66,80.66,7149.0,57.7735,57.7807,57.7449,57.7449,7149.0
2016-02-16 14:50:00,80.66,80.67,80.55,80.55,17289.0,57.7449,57.7521,57.6662,57.6662,17289.0
2016-02-16 14:55:00,80.55,80.55,80.41,80.44,14581.0,57.6662,57.6662,57.5659,57.5874,14581.0
2016-02-16 15:00:00,80.43,80.46,80.43,80.44,6104.0,57.5803,57.6017,57.5803,57.5874,6104.0
2016-02-16 15:05:00,80.43,80.43,80.31,80.32,13614.0,57.5803,57.5803,57.4943,57.5015,13614.0
2016-02-16 15:10:00,80.33,80.39,80.28,80.36,22588.0,57.5087,57.5516,57.4729,57.5301,22588.0
2016-02-16 15:15:00,80.37,80.42,80.36,80.38,7068.0,57.5373,57.5731,57.5301,57.5445,7068.0
2016-02-16 15:20:00,80.39,80.39,80.22,80.22,17348.0,57.5516,57.5516,57.4299,57.4299,17348.0
2016-02-16 15:25:00,80.23,80.31,80.23,80.3,12920.0,57.4371,57.4943,57.4371,57.4872,12920.0
2016-02-16 15:30:00,80.29,80.29,80.15,80.16,25276.0,57.48,57.48,57.3798,57.387,25276.0
2016-02-16 15:35:00,80.18,80.19,80.09,80.19,28203.0,57.4013,57.4084,57.3368,57.4084,28203.0
2016-02-16 15:40:00,80.19,80.32,80.15,80.31,21888.0,57.4084,57.5015,57.3798,57.4943,21888.0
2016-02-16 15:45:00,80.32,80.39,80.29,80.36,36953.0,57.5015,57.5516,57.48,57.5301,36953.0
2016-02-16 15:50:00,80.35,80.41,80.29,80.39,34127.0,57.523,57.5659,57.48,57.5516,34127.0
2016-02-16 15:55:00,80.4,80.49,80.35,80.38,81352.0,57.5588,57.6232,57.523,57.5445,81352.0
2016-02-17 09:30:00,80.83,81.2,80.72,81.01,23339.0,57.8666,58.1315,57.7879,57.9955,23339.0
2016-02-17 09:35:00,80.96,81.02,80.37,80.61,19497.0,57.9597,58.0026,57.5373,57.7091,19497.0
2016-02-17 09:40:00,80.56,80.84,80.52,80.66,17711.0,57.6733,57.8738,57.6447,57.7449,17711.0
2016-02-17 09:45:00,80.65,80.7,80.57,80.7,3030.0,57.7378,57.7735,57.6805,57.7735,3030.0
2016-02-17 09:50:00,80.7,80.86,80.64,80.73,18392.0,57.7735,57.8881,57.7306,57.795,18392.0
2016-02-17 09:55:00,80.73,80.84,80.68,80.8,8348.0,57.795,57.8738,57.7592,57.8451,8348.0
2016-02-17 10:00:00,80.8,80.99,80.8,80.89,11000.0,57.8451,57.9812,57.8451,57.9096,11000.0
2016-02-17 10:05:00,80.89,80.91,80.71,80.8,22254.0,57.9096,57.9239,57.7807,57.8451,22254.0
2016-02-17 10:10:00,80.81,80.9,80.74,80.75,8038.0,57.8523,57.9167,57.8022,57.8093,8038.0
2016-02-17 10:15:00,80.7,80.72,80.65,80.7,8370.0,57.7735,57.7879,57.7378,57.7735,8370.0
2016-02-17 10:20:00,80.69,80.83,80.64,80.76,8585.0,57.7664,57.8666,57.7306,57.8165,8585.0
2016-02-17 10:25:00,80.71,80.9,80.68,80.86,8288.0,57.7807,57.9167,57.7592,57.8881,8288.0
2016-02-17 10:30:00,80.94,81.04,80.88,81.02,16953.0,57.9454,58.017,57.9024,58.0026,16953.0
2016-02-17 10:35:00,81.02,81.09,81.0,81.09,15381.0,58.0026,58.0527,57.9883,58.0527,15381.0
2016-02-17 10:40:00,81.06,81.15,81.04,81.12,7873.0,58.0313,58.0957,58.017,58.0742,7873.0
2016-02-17 10:45:00,81.12,81.15,81.05,81.05,7676.0,58.0742,58.0957,58.0241,58.0241,7676.0
2016-02-17 10:50:00,81.06,81.26,81.04,81.21,6704.0,58.0313,58.1745,58.017,58.1387,6704.0
2016-02-17 10:55:00,81.3,81.46,81.26,81.36,13305.0,58.2031,58.3176,58.1745,58.246,13305.0
2016-02-17 11:00:00,81.35,81.4,81.33,81.38,4751.0,58.2389,58.2747,58.2246,58.2604,4751.0
2016-02-17 11:05:00,81.38,81.38,81.23,81.23,10058.0,58.2604,58.2604,58.153,58.153,10058.0
2016-02-17 11:10:00,81.25,81.28,81.22,81.25,14660.0,58.1673,58.1888,58.1458,58.1673,14660.0
2016-02-17 11:15:00,81.26,81.3,81.24,81.25,32253.0,58.1745,58.2031,58.1601,58.1673,32253.0
2016-02-17 11:20:00,81.25,81.38,81.22,81.35,18090.0,58.1673,58.2604,58.1458,58.2389,18090.0
2016-02-17 11:25:00,81.34,81.39,81.27,81.36,13598.0,58.2317,58.2675,58.1816,58.246,13598.0
2016-02-17 11:30:00,81.34,81.42,81.34,81.36,9221.0,58.2317,58.289,58.2317,58.246,9221.0
2016-02-17 11:35:00,81.4,81.4,81.26,81.35,7119.0,58.2747,58.2747,58.1745,58.2389,7119.0
2016-02-17 11:40:00,81.35,81.35,81.25,81.25,1869.0,58.2389,58.2389,58.1673,58.1673,1869.0
2016-02-17 11:45:00,81.24,81.26,81.05,81.12,9641.0,58.1601,58.1745,58.0241,58.0742,9641.0
2016-02-17 11:50:00,81.12,81.17,81.0,81.05,4460.0,58.0742,58.11,57.9883,58.0241,4460.0
2016-02-17 11:55:00,81.0,81.0,80.82,80.87,7858.0,57.9883,57.9883,57.8595,57.8952,7858.0
2016-02-17 12:00:00,80.88,80.88,80.68,80.73,6709.0,57.9024,57.9024,57.7592,57.795,6709.0
2016-02-17 12:05:00,80.72,80.88,80.72,80.79,7192.0,57.7879,57.9024,57.7879,57.838,7192.0
2016-02-17 12:10:00,80.82,80.82,80.71,80.74,7161.0,57.8595,57.8595,57.7807,57.8022,7161.0
2016-02-17 12:15:00,80.73,80.73,80.49,80.49,10122.0,57.795,57.795,57.6232,57.6232,10122.0
2016-02-17 12:20:00,80.52,80.59,80.51,80.57,3450.0,57.6447,57.6948,57.6375,57.6805,3450.0
2016-02-17 12:25:00,80.59,80.59,80.47,80.48,6353.0,57.6948,57.6948,57.6089,57.616,6353.0
2016-02-17 12:30:00,80.46,80.59,80.46,80.54,3272.0,57.6017,57.6948,57.6017,57.659,3272.0
2016-02-17 12:35:00,80.52,80.56,80.52,80.54,3122.0,57.6447,57.6733,57.6447,57.659,3122.0
2016-02-17 12:40:00,80.53,80.57,80.52,80.57,2738.0,57.6518,57.6805,57.6447,57.6805,2738.0
2016-02-17 12:45:00,80.58,80.72,80.57,80.67,7081.0,57.6876,57.7879,57.6805,57.7521,7081.0
2016-02-17 12:50:00,80.67,80.71,80.67,80.69,817.0,57.7521,57.7807,57.7521,57.7664,817.0
2016-02-17 12:55:00,80.68,80.73,80.68,80.73,2950.0,57.7592,57.795,57.7592,57.795,2950.0
2016-02-17 13:00:00,80.73,80.82,80.73,80.8,4946.0,57.795,57.8595,57.795,57.8451,4946.0
2016-02-17 13:05:00,80.8,80.95,80.8,80.92,16894.0,57.8451,57.9525,57.8451,57.931,16894.0
2016-02-17 13:10:00,80.92,80.97,80.85,80.87,11118.0,57.931,57.9668,57.8809,57.8952,11118.0
2016-02-17 13:15:00,80.85,80.86,80.71,80.71,12397.0,57.8809,57.8881,57.7807,57.7807,12397.0
2016-02-17 13:20:00,80.71,80.71,80.38,80.46,10909.0,57.7807,57.7807,57.5445,57.6017,10909.0
2016-02-17 13:25:00,80.43,80.43,80.33,80.37,9453.0,57.5803,57.5803,57.5087,57.5373,9453.0
2016-02-17 13:30:00,80.35,80.36,80.26,80.33,8444.0,57.523,57.5301,57.4585,57.5087,8444.0
2016-02-17 13:35:00,80.33,80.4,80.3,80.34,6143.0,57.5087,57.5588,57.4872,57.5158,6143.0
2016-02-17 13:40:00,80.34,80.37,80.3,80.31,5944.0,57.5158,57.5373,57.4872,57.4943,5944.0
2016-02-17 13:45:00,80.31,80.32,80.15,80.18,12180.0,57.4943,57.5015,57.3798,57.4013,12180.0
2016-02-17 13:50:00,80.19,80.2,80.07,80.1,9907.0,57.4084,57.4156,57.3225,57.344,9907.0
2016-02-17 13:55:00,80.07,80.23,80.05,80.23,15875.0,57.3225,57.4371,57.3082,57.4371,15875.0
2016-02-17 14:00:00,80.22,80.38,80.22,80.33,20643.0,57.4299,57.5445,57.4299,57.5087,20643.0
2016-02-17 14:05:00,80.37,80.5,80.33,80.49,21680.0,57.5373,57.6304,57.5087,57.6232,21680.0
2016-02-17 14:10:00,80.49,80.49,80.29,80.4,4948.0,57.6232,57.6232,57.48,57.5588,4948.0
2016-02-17 14:15:00,80.42,80.47,80.37,80.4,5073.0,57.5731,57.6089,57.5373,57.5588,5073.0
2016-02-17 14:20:00,80.42,80.43,80.27,80.27,6464.0,57.5731,57.5803,57.4657,57.4657,6464.0
2016-02-17 14:25:00,80.26,80.34,80.24,80.29,6268.0,57.4585,57.5158,57.4442,57.48,6268.0
2016-02-17 14:30:00,80.29,80.39,80.28,80.29,5288.0,57.48,57.5516,57.4729,57.48,5288.0
2016-02-17 14:35:00,80.32,80.36,80.23,80.23,5716.0,57.5015,57.5301,57.4371,57.4371,5716.0
2016-02-17 14:40:00,80.22,80.28,80.14,80.19,7098.0,57.4299,57.4729,57.3726,57.4084,7098.0
2016-02-17 14:45:00,80.2,80.22,80.1,80.13,7220.0,57.4156,57.4299,57.344,57.3655,7220.0
2016-02-17 14:50:00,80.1,80.11,79.97,79.98,14745.0,57.344,57.3512,57.2509,57.2581,14745.0
2016-02-17 14:55:00,79.98,79.98,79.85,79.85,7516.0,57.2581,57.2581,57.165,57.165,7516.0
2016-02-17 15:00:00,79.87,79.93,79.84,79.9,10324.0,57.1793,57.2223,57.1579,57.2008,10324.0
2016-02-17 15:05:00,79.92,79.96,79.89,79.96,8701.0,57.2151,57.2438,57.1937,57.2438,8701.0
2016-02-17 15:10:00,79.95,79.98,79.82,79.87,15773.0,57.2366,57.2581,57.1435,57.1793,15773.0
2016-02-17 15:15:00,79.91,79.95,79.91,79.94,14732.0,57.208,57.2366,57.208,57.2295,14732.0
2016-02-17 15:20:00,79.92,79.94,79.79,79.79,63568.0,57.2151,57.2295,57.1221,57.1221,63568.0
2016-02-17 15:25:00,79.81,79.81,79.66,79.75,17380.0,57.1364,57.1364,57.029,57.0934,17380.0
2016-02-17 15:30:00,79.78,79.91,79.74,79.89,21977.0,57.1149,57.208,57.0863,57.1937,21977.0
2016-02-17 15:35:00,79.88,79.89,79.76,79.89,20048.0,57.1865,57.1937,57.1006,57.1937,20048.0
2016-02-17 15:40:00,79.88,79.94,79.78,79.78,15922.0,57.1865,57.2295,57.1149,57.1149,15922.0
2016-02-17 15:45:00,79.8,79.87,79.75,79.77,29925.0,57.1292,57.1793,57.0934,57.1078,29925.0
2016-02-17 15:50:00,79.78,79.81,79.68,79.68,25214.0,57.1149,57.1364,57.0433,57.0433,25214.0
2016-02-17 15:55:00,79.69,79.77,79.62,79.75,50957.0,57.0505,57.1078,57.0004,57.0934,50957.0
2016-02-18 09:30:00,79.76,80.0,79.0,79.5,17724.0,57.1006,57.2724,56.5565,56.9145,17724.0
2016-02-18 09:35:00,79.55,79.58,79.03,79.29,11977.0,56.9503,56.9717,56.578,56.7641,11977.0
2016-02-18 09:40:00,79.18,79.56,79.18,79.38,13179.0,56.6854,56.9574,56.6854,56.8286,13179.0
2016-02-18 09:45:00,79.5,79.5,79.12,79.15,17201.0,56.9145,56.9145,56.6424,56.6639,17201.0
2016-02-18 09:50:00,79.15,79.53,79.1,79.53,6996.0,56.6639,56.9359,56.6281,56.9359,6996.0
2016-02-18 09:55:00,79.51,79.61,79.42,79.61,6269.0,56.9216,56.9932,56.8572,56.9932,6269.0
2016-02-18 10:00:00,79.58,79.85,79.58,79.85,7007.0,56.9717,57.165,56.9717,57.165,7007.0
2016-02-18 10:05:00,79.83,79.87,79.73,79.81,8890.0,57.1507,57.1793,57.0791,57.1364,8890.0
2016-02-18 10:10:00,79.86,79.99,79.72,79.94,9819.0,57.1722,57.2653,57.072,57.2295,9819.0
2016-02-18 10:15:00,79.97,80.16,79.9,79.91,12228.0,57.2509,57.387,57.2008,57.208,12228.0
2016-02-18 10:20:00,79.9,80.09,79.87,79.91,4890.0,57.2008,57.3368,57.1793,57.208,4890.0
2016-02-18 10:25:00,79.96,80.0,79.78,79.84,12497.0,57.2438,57.2724,57.1149,57.1579,12497.0
2016-02-18 10:30:00,79.92,79.92,79.69,79.77,14818.0,57.2151,57.2151,57.0505,57.1078,14818.0
2016-02-18 10:35:00,79.75,79.78,79.69,79.75,13124.0,57.0934,57.1149,57.0505,57.0934,13124.0
2016-02-18 10:40:00,79.72,79.81,79.67,79.78,6000.0,57.072,57.1364,57.0362,57.1149,6000.0
2016-02-18 10:45:00,79.77,79.87,79.77,79.87,5522.0,57.1078,57.1793,57.1078,57.1793,5522.0
2016-02-18 10:50:00,79.93,80.0,79.93,79.99,22404.0,57.2223,57.2724,57.2223,57.2653,22404.0
2016-02-18 10:55:00,79.97,79.97,79.77,79.88,8493.0,57.2509,57.2509,57.1078,57.1865,8493.0
2016-02-18 11:00:00,79.79,79.94,79.79,79.93,18234.0,57.1221,57.2295,57.1221,57.2223,18234.0
2016-02-18 11:05:00,79.94,80.01,79.84,79.94,10035.0,57.2295,57.2796,57.1579,57.2295,10035.0
2016-02-18 11:10:00,79.92,79.97,79.92,79.95,4890.0,57.2151,57.2509,57.2151,57.2366,4890.0
2016-02-18 11:15:00,79.94,80.0,79.91,79.96,9300.0,57.2295,57.2724,57.208,57.2438,9300.0
2016-02-18 11:20:00,79.95,79.96,79.87,79.93,8200.0,57.2366,57.2438,57.1793,57.2223,8200.0
2016-02-18 11:25:00,79.94,80.0,79.91,79.98,6307.0,57.2295,57.2724,57.208,57.2581,6307.0
2016-02-18 11:30:00,79.98,80.0,79.96,80.0,20961.0,57.2581,57.2724,57.2438,57.2724,20961.0
2016-02-18 11:35:00,79.99,80.01,79.93,79.97,20721.0,57.2653,57.2796,57.2223,57.2509,20721.0
2016-02-18 11:40:00,79.94,79.95,79.91,79.93,9315.0,57.2295,57.2366,57.208,57.2223,9315.0
2016-02-18 11:45:00,79.92,79.98,79.81,79.81,6907.0,57.2151,57.2581,57.1364,57.1364,6907.0
2016-02-18 11:50:00,79.81,79.89,79.75,79.83,9047.0,57.1364,57.1937,57.0934,57.1507,9047.0
2016-02-18 11:55:00,79.84,79.94,79.77,79.94,5417.0,57.1579,57.2295,57.1078,57.2295,5417.0
2016-02-18 12:00:00,79.99,79.99,79.8,79.84,8837.0,57.2653,57.2653,57.1292,57.1579,8837.0
2016-02-18 12:05:00,79.86,80.0,79.84,79.93,8898.0,57.1722,57.2724,57.1579,57.2223,8898.0
2016-02-18 12:10:00,79.94,79.98,79.88,79.91,6418.0,57.2295,57.2581,57.1865,57.208,6418.0
2016-02-18 12:15:00,79.91,79.96,79.91,79.95,2960.0,57.208,57.2438,57.208,57.2366,2960.0
2016-02-18 12:20:00,79.91,80.0,79.9,79.95,10060.0,57.208,57.2724,57.2008,57.2366,10060.0
2016-02-18 12:25:00,79.93,79.97,79.89,79.9,4067.0,57.2223,57.2509,57.1937,57.2008,4067.0
2016-02-18 12:30:00,79.9,79.97,79.9,79.94,3103.0,57.2008,57.2509,57.2008,57.2295,3103.0
2016-02-18 12:35:00,79.96,79.98,79.84,79.84,3973.0,57.2438,57.2581,57.1579,57.1579,3973.0
2016-02-18 12:40:00,79.85,80.0,79.85,79.96,7330.0,57.165,57.2724,57.165,57.2438,7330.0
2016-02-18 12:45:00,79.98,80.0,79.88,79.88,7019.0,57.2581,57.2724,57.1865,57.1865,7019.0
2016-02-18 12:50:00,79.91,79.92,79.85,79.91,8762.0,57.208,57.2151,57.165,57.208,8762.0
2016-02-18 12:55:00,79.88,79.94,79.86,79.92,5308.0,57.1865,57.2295,57.1722,57.2151,5308.0
2016-02-18 13:00:00,79.92,80.0,79.9,79.93,9358.0,57.2151,57.2724,57.2008,57.2223,9358.0
2016-02-18 13:05:00,79.94,80.0,79.9,79.92,9078.0,57.2295,57.2724,57.2008,57.2151,9078.0
2016-02-18 13:10:00,79.89,79.94,79.88,79.88,6538.0,57.1937,57.2295,57.1865,57.1865,6538.0
2016-02-18 13:15:00,79.89,79.89,79.8,79.8,3831.0,57.1937,57.1937,57.1292,57.1292,3831.0
2016-02-18 13:20:00,79.83,79.85,79.75,79.77,6421.0,57.1507,57.165,57.0934,57.1078,6421.0
2016-02-18 13:25:00,79.78,79.98,79.78,79.97,16266.0,57.1149,57.2581,57.1149,57.2509,16266.0
2016-02-18 13:30:00,79.98,80.21,79.97,80.2,26341.0,57.2581,57.4228,57.2509,57.4156,26341.0
2016-02-18 13:35:00,80.17,80.29,80.11,80.29,7146.0,57.3941,57.48,57.3512,57.48,7146.0
2016-02-18 13:40:00,80.31,80.38,80.3,80.33,5980.0,57.4943,57.5445,57.4872,57.5087,5980.0
2016-02-18 13:45:00,80.33,80.33,80.21,80.21,10009.0,57.5087,57.5087,57.4228,57.4228,10009.0
2016-02-18 13:50:00,80.2,80.55,80.2,80.32,22089.0,57.4156,57.6662,57.4156,57.5015,22089.0
2016-02-18 13:55:00,80.36,80.36,80.08,80.08,13363.0,57.5301,57.5301,57.3297,57.3297,13363.0
2016-02-18 14:00:00,80.08,80.17,80.08,80.15,34085.0,57.3297,57.3941,57.3297,57.3798,34085.0
2016-02-18 14:05:00,80.14,80.2,80.12,80.2,7671.0,57.3726,57.4156,57.3583,57.4156,7671.0
2016-02-18 14:10:00,80.21,80.21,80.07,80.07,6725.0,57.4228,57.4228,57.3225,57.3225,6725.0
2016-02-18 14:15:00,80.12,80.17,80.1,80.1,7665.0,57.3583,57.3941,57.344,57.344,7665.0
2016-02-18 14:20:00,80.11,80.14,80.02,80.06,8216.0,57.3512,57.3726,57.2867,57.3154,8216.0
2016-02-18 14:25:00,80.06,80.1,80.0,80.07,10872.0,57.3154,57.344,57.2724,57.3225,10872.0
2016-02-18 14:30:00,80.09,80.22,80.09,80.2,7524.0,57.3368,57.4299,57.3368,57.4156,7524.0
2016-02-18 14:35:00,80.19,80.21,80.11,80.11,6736.0,57.4084,57.4228,57.3512,57.3512,6736.0
2016-02-18 14:40:00,80.1,80.16,80.1,80.15,14374.0,57.344,57.387,57.344,57.3798,14374.0
2016-02-18 14:45:00,80.15,80.15,79.97,79.98,15130.0,57.3798,57.3798,57.2509,57.2581,15130.0
2016-02-18 14:50:00,79.99,80.07,79.9,80.07,15069.0,57.2653,57.3225,57.2008,57.3225,15069.0
2016-02-18 14:55:00,80.07,80.13,79.97,80.06,17540.0,57.3225,57.3655,57.2509,57.3154,17540.0
2016-02-18 15:00:00,80.04,80.06,79.85,79.87,15578.0,57.301,57.3154,57.165,57.1793,15578.0
2016-02-18 15:05:00,79.88,79.88,79.71,79.75,20348.0,57.1865,57.1865,57.0648,57.0934,20348.0
2016-02-18 15:10:00,79.73,79.8,79.57,79.59,23650.0,57.0791,57.1292,56.9646,56.9789,23650.0
2016-02-18 15:15:00,79.63,79.74,79.59,79.74,18696.0,57.0075,57.0863,56.9789,57.0863,18696.0
2016-02-18 15:20:00,79.75,79.79,79.6,79.62,21357.0,57.0934,57.1221,56.9861,57.0004,21357.0
2016-02-18 15:25:00,79.62,79.65,79.37,79.47,44649.0,57.0004,57.0218,56.8214,56.893,44649.0
2016-02-18 15:30:00,79.49,79.57,79.41,79.55,23389.0,56.9073,56.9646,56.85,56.9503,23389.0
2016-02-18 15:35:00,79.56,79.78,79.53,79.75,33436.0,56.9574,57.1149,56.9359,57.0934,33436.0
2016-02-18 15:40:00,79.8,79.95,79.73,79.83,45226.0,57.1292,57.2366,57.0791,57.1507,45226.0
2016-02-18 15:45:00,79.83,79.86,79.79,79.85,43580.0,57.1507,57.1722,57.1221,57.165,43580.0
2016-02-18 15:50:00,79.85,79.91,79.8,79.82,46743.0,57.165,57.208,57.1292,57.1435,46743.0
2016-02-18 15:55:00,79.83,79.97,79.83,79.87,72849.0,57.1507,57.2509,57.1507,57.1793,72849.0
2016-02-19 09:30:00,80.01,80.08,79.87,80.06,24413.0,57.2796,57.3297,57.1793,57.3154,24413.0
2016-02-19 09:35:00,80.03,80.12,79.81,79.81,20436.0,57.2939,57.3583,57.1364,57.1364,20436.0
2016-02-19 09:40:00,79.87,80.06,79.83,79.87,13279.0,57.1793,57.3154,57.1507,57.1793,13279.0
2016-02-19 09:45:00,79.83,80.15,79.83,80.13,8525.0,57.1507,57.3798,57.1507,57.3655,8525.0
2016-02-19 09:50:00,80.1,80.16,79.98,80.15,12201.0,57.344,57.387,57.2581,57.3798,12201.0
2016-02-19 09:55:00,80.16,80.45,80.16,80.43,13444.0,57.387,57.5946,57.387,57.5803,13444.0
2016-02-19 10:00:00,80.45,80.71,80.44,80.66,6676.0,57.5946,57.7807,57.5874,57.7449,6676.0
2016-02-19 10:05:00,80.66,80.85,80.64,80.72,6460.0,57.7449,57.8809,57.7306,57.7879,6460.0
2016-02-19 10:10:00,80.76,81.04,80.76,81.02,12498.0,57.8165,58.017,57.8165,58.0026,12498.0
2016-02-19 10:15:00,80.99,81.18,80.99,81.1,10658.0,57.9812,58.1172,57.9812,58.0599,10658.0
2016-02-19 10:20:00,81.12,81.15,81.03,81.09,8927.0,58.0742,58.0957,58.0098,58.0527,8927.0
2016-02-19 10:25:00,81.1,81.24,81.1,81.15,8668.0,58.0599,58.1601,58.0599,58.0957,8668.0
2016-02-19 10:30:00,81.15,81.32,81.15,81.3,11360.0,58.0957,58.2174,58.0957,58.2031,11360.0
2016-02-19 10:35:00,81.28,81.29,81.04,81.04,12655.0,58.1888,58.1959,58.017,58.017,12655.0
2016-02-19 10:40:00,81.05,81.15,80.97,81.0,13122.0,58.0241,58.0957,57.9668,57.9883,13122.0
2016-02-19 10:45:00,81.01,81.07,80.99,81.01,13494.0,57.9955,58.0384,57.9812,57.9955,13494.0
2016-02-19 10:50:00,81.03,81.23,81.03,81.23,7124.0,58.0098,58.153,58.0098,58.153,7124.0
2016-02-19 10:55:00,81.24,81.44,81.22,81.37,6250.0,58.1601,58.3033,58.1458,58.2532,6250.0
2016-02-19 11:00:00,81.37,81.52,81.32,81.49,12393.0,58.2532,58.3606,58.2174,58.3391,12393.0
2016-02-19 11:05:00,81.46,81.48,81.41,81.45,4772.0,58.3176,58.332,58.2818,58.3105,4772.0
2016-02-19 11:10:00,81.48,81.75,81.48,81.75,8830.0,58.332,58.5252,58.332,58.5252,8830.0
2016-02-19 11:15:00,81.75,81.87,81.74,81.84,9668.0,58.5252,58.6112,58.5181,58.5897,9668.0
2016-02-19 11:20:00,81.84,81.91,81.73,81.87,18170.0,58.5897,58.6398,58.5109,58.6112,18170.0
2016-02-19 11:25:00,81.87,81.98,81.84,81.92,28298.0,58.6112,58.6899,58.5897,58.647,28298.0
2016-02-19 11:30:00,81.95,82.0,81.76,81.79,8850.0,58.6684,58.7042,58.5324,58.5539,8850.0
2016-02-19 11:35:00,81.77,81.79,81.64,81.64,4432.0,58.5396,58.5539,58.4465,58.4465,4432.0
2016-02-19 11:40:00,81.65,81.91,81.64,81.85,6488.0,58.4537,58.6398,58.4465,58.5968,6488.0
2016-02-19 11:45:00,81.87,81.87,81.78,81.81,6072.0,58.6112,58.6112,58.5467,58.5682,6072.0
2016-02-19 11:50:00,81.84,81.94,81.79,81.84,10642.0,58.5897,58.6613,58.5539,58.5897,10642.0
2016-02-19 11:55:00,81.84,81.96,81.84,81.92,7661.0,58.5897,58.6756,58.5897,58.647,7661.0
2016-02-19 12:00:00,81.9,81.9,81.61,81.64,7045.0,58.6326,58.6326,58.425,58.4465,7045.0
2016-02-19 12:05:00,81.65,81.81,81.65,81.76,5688.0,58.4537,58.5682,58.4537,58.5324,5688.0
2016-02-19 12:10:00,81.76,81.77,81.66,81.69,13610.0,58.5324,58.5396,58.4608,58.4823,13610.0
2016-02-19 12:15:00,81.7,81.74,81.63,81.64,5689.0,58.4895,58.5181,58.4393,58.4465,5689.0
2016-02-19 12:20:00,81.69,81.77,81.65,81.77,2840.0,58.4823,58.5396,58.4537,58.5396,2840.0
2016-02-19 12:25:00,81.77,81.82,81.7,81.73,6483.0,58.5396,58.5754,58.4895,58.5109,6483.0
2016-02-19 12:30:00,81.73,81.85,81.72,81.75,5656.0,58.5109,58.5968,58.5038,58.5252,5656.0
2016-02-19 12:35:00,81.73,81.78,81.72,81.73,5472.0,58.5109,58.5467,58.5038,58.5109,5472.0
2016-02-19 12:40:00,81.73,81.76,81.66,81.67,7016.0,58.5109,58.5324,58.4608,58.468,7016.0
2016-02-19 12:45:00,81.68,81.76,81.66,81.72,4517.0,58.4751,58.5324,58.4608,58.5038,4517.0
2016-02-19 12:50:00,81.73,81.75,81.68,81.71,3313.0,58.5109,58.5252,58.4751,58.4966,3313.0
2016-02-19 12:55:00,81.68,81.75,81.61,81.63,8900.0,58.4751,58.5252,58.425,58.4393,8900.0
2016-02-19 13:00:00,81.66,81.71,81.62,81.62,3669.0,58.4608,58.4966,58.4322,58.4322,3669.0
2016-02-19 13:05:00,81.62,81.73,81.62,81.67,17990.0,58.4322,58.5109,58.4322,58.468,17990.0
2016-02-19 13:10:00,81.7,81.74,81.64,81.69,5253.0,58.4895,58.5181,58.4465,58.4823,5253.0
2016-02-19 13:15:00,81.7,81.76,81.69,81.76,5938.0,58.4895,58.5324,58.4823,58.5324,5938.0
2016-02-19 13:20:00,81.74,81.8,81.7,81.79,7195.0,58.5181,58.561,58.4895,58.5539,7195.0
2016-02-19 13:25:00,81.8,81.91,81.8,81.84,18679.0,58.561,58.6398,58.561,58.5897,18679.0
2016-02-19 13:30:00,81.86,82.01,81.85,81.98,11703.0,58.604,58.7114,58.5968,58.6899,11703.0
2016-02-19 13:35:00,81.97,82.06,81.93,82.0,4980.0,58.6827,58.7472,58.6541,58.7042,4980.0
2016-02-19 13:40:00,82.04,82.05,81.92,81.92,2500.0,58.7329,58.74,58.647,58.647,2500.0
2016-02-19 13:45:00,81.94,82.04,81.94,82.0,14589.0,58.6613,58.7329,58.6613,58.7042,14589.0
2016-02-19 13:50:00,81.99,82.07,81.95,81.95,17393.0,58.6971,58.7543,58.6684,58.6684,17393.0
2016-02-19 13:55:00,81.98,82.03,81.94,81.98,14633.0,58.6899,58.7257,58.6613,58.6899,14633.0
2016-02-19 14:00:00,82.0,82.01,81.85,81.88,11502.0,58.7042,58.7114,58.5968,58.6183,11502.0
2016-02-19 14:05:00,81.85,81.92,81.79,81.8,9239.0,58.5968,58.647,58.5539,58.561,9239.0
2016-02-19 14:10:00,81.78,81.81,81.77,81.8,4440.0,58.5467,58.5682,58.5396,58.561,4440.0
2016-02-19 14:15:00,81.8,81.84,81.79,81.84,4016.0,58.561,58.5897,58.5539,58.5897,4016.0
2016-02-19 14:20:00,81.84,81.84,81.77,81.8,7449.0,58.5897,58.5897,58.5396,58.561,7449.0
2016-02-19 14:25:00,81.8,81.85,81.8,81.83,7359.0,58.561,58.5968,58.561,58.5825,7359.0
2016-02-19 14:30:00,81.85,81.9,81.85,81.86,6160.0,58.5968,58.6326,58.5968,58.604,6160.0
2016-02-19 14:35:00,81.86,81.86,81.77,81.77,9078.0,58.604,58.604,58.5396,58.5396,9078.0
2016-02-19 14:40:00,81.79,81.79,81.63,81.64,10832.0,58.5539,58.5539,58.4393,58.4465,10832.0
2016-02-19 14:45:00,81.69,81.72,81.55,81.55,8843.0,58.4823,58.5038,58.3821,58.3821,8843.0
2016-02-19 14:50:00,81.61,81.61,81.48,81.51,6978.0,58.425,58.425,58.332,58.3534,6978.0
2016-02-19 14:55:00,81.51,81.61,81.51,81.57,12946.0,58.3534,58.425,58.3534,58.3964,12946.0
2016-02-19 15:00:00,81.6,81.67,81.58,81.67,13013.0,58.4179,58.468,58.4035,58.468,13013.0
2016-02-19 15:05:00,81.64,81.66,81.62,81.65,9024.0,58.4465,58.4608,58.4322,58.4537,9024.0
2016-02-19 15:10:00,81.64,81.88,81.64,81.78,29876.0,58.4465,58.6183,58.4465,58.5467,29876.0
2016-02-19 15:15:00,81.79,81.82,81.75,81.76,9980.0,58.5539,58.5754,58.5252,58.5324,9980.0
2016-02-19 15:20:00,81.77,81.78,81.72,81.75,14801.0,58.5396,58.5467,58.5038,58.5252,14801.0
2016-02-19 15:25:00,81.74,81.81,81.74,81.77,7895.0,58.5181,58.5682,58.5181,58.5396,7895.0
2016-02-19 15:30:00,81.77,81.78,81.64,81.64,24011.0,58.5396,58.5467,58.4465,58.4465,24011.0
2016-02-19 15:35:00,81.63,81.69,81.63,81.66,20870.0,58.4393,58.4823,58.4393,58.4608,20870.0
2016-02-19 15:40:00,81.65,81.67,81.47,81.5,25944.0,58.4537,58.468,58.3248,58.3463,25944.0
2016-02-19 15:45:00,81.48,81.67,81.46,81.6,17082.0,58.332,58.468,58.3176,58.4179,17082.0
2016-02-19 15:50:00,81.62,81.62,81.53,81.55,23957.0,58.4322,58.4322,58.3677,58.3821,23957.0
2016-02-19 15:55:00,81.53,81.53,81.37,81.42,69711.0,58.3677,58.3677,58.2532,58.289,69711.0
2016-02-22 09:30:00,82.05,82.05,81.94,82.04,27888.0,58.74,58.74,58.6613,58.7329,27888.0
2016-02-22 09:35:00,82.09,82.36,81.93,82.36,3555.0,58.7687,58.9619,58.6541,58.9619,3555.0
2016-02-22 09:40:00,82.41,82.49,82.36,82.48,4900.0,58.9977,59.055,58.9619,59.0479,4900.0
2016-02-22 09:45:00,82.45,82.7,82.45,82.61,7833.0,59.0264,59.2054,59.0264,59.1409,7833.0
2016-02-22 09:50:00,82.46,82.46,82.26,82.26,10319.0,59.0335,59.0335,58.8904,58.8904,10319.0
2016-02-22 09:55:00,82.26,82.38,82.21,82.21,5240.0,58.8904,58.9763,58.8546,58.8546,5240.0
2016-02-22 10:00:00,82.18,82.35,82.18,82.31,7716.0,58.8331,58.9548,58.8331,58.9262,7716.0
2016-02-22 10:05:00,82.32,82.36,82.24,82.25,5100.0,58.9333,58.9619,58.876,58.8832,5100.0
2016-02-22 10:10:00,82.27,82.27,82.17,82.19,6201.0,58.8975,58.8975,58.8259,58.8402,6201.0
2016-02-22 10:15:00,82.18,82.24,82.11,82.19,5828.0,58.8331,58.876,58.783,58.8402,5828.0
2016-02-22 10:20:00,82.26,82.26,82.15,82.18,6245.0,58.8904,58.8904,58.8116,58.8331,6245.0
2016-02-22 10:25:00,82.28,82.28,82.14,82.15,9524.0,58.9047,58.9047,58.8044,58.8116,9524.0
2016-02-22 10:30:00,82.08,82.36,82.08,82.14,20436.0,58.7615,58.9619,58.7615,58.8044,20436.0
2016-02-22 10:35:00,82.18,82.18,82.08,82.18,5372.0,58.8331,58.8331,58.7615,58.8331,5372.0
2016-02-22 10:40:00,82.26,82.28,82.18,82.18,6865.0,58.8904,58.9047,58.8331,58.8331,6865.0
2016-02-22 10:45:00,82.22,82.34,82.22,82.25,4700.0,58.8617,58.9476,58.8617,58.8832,4700.0
2016-02-22 10:50:00,82.26,82.26,82.19,82.22,5235.0,58.8904,58.8904,58.8402,58.8617,5235.0
2016-02-22 10:55:00,82.2,82.3,82.2,82.26,4582.0,58.8474,58.919,58.8474,58.8904,4582.0
2016-02-22 11:00:00,82.2,82.26,82.18,82.23,6566.0,58.8474,58.8904,58.8331,58.8689,6566.0
2016-02-22 11:05:00,82.22,82.29,82.17,82.21,19241.0,58.8617,58.9118,58.8259,58.8546,19241.0
2016-02-22 11:10:00,82.21,82.21,81.92,81.99,19058.0,58.8546,58.8546,58.647,58.6971,19058.0
2016-02-22 11:15:00,81.98,82.04,81.94,81.96,20403.0,58.6899,58.7329,58.6613,58.6756,20403.0
2016-02-22 11:20:00,81.94,81.94,81.88,81.88,7595.0,58.6613,58.6613,58.6183,58.6183,7595.0
2016-02-22 11:25:00,81.88,81.92,81.8,81.92,3700.0,58.6183,58.647,58.561,58.647,3700.0
2016-02-22 11:30:00,81.9,81.95,81.84,81.87,5278.0,58.6326,58.6684,58.5897,58.6112,5278.0
2016-02-22 11:35:00,81.88,81.9,81.81,81.85,4246.0,58.6183,58.6326,58.5682,58.5968,4246.0
2016-02-22 11:40:00,81.88,81.88,81.62,81.63,6497.0,58.6183,58.6183,58.4322,58.4393,6497.0
2016-02-22 11:45:00,81.66,81.7,81.63,81.66,6912.0,58.4608,58.4895,58.4393,58.4608,6912.0
2016-02-22 11:50:00,81.63,81.68,81.51,81.61,6901.0,58.4393,58.4751,58.3534,58.425,6901.0
2016-02-22 11:55:00,81.58,81.58,81.43,81.52,6187.0,58.4035,58.4035,58.2962,58.3606,6187.0
2016-02-22 12:00:00,81.49,81.76,81.49,81.73,7227.0,58.3391,58.5324,58.3391,58.5109,7227.0
2016-02-22 12:05:00,81.69,81.85,81.68,81.8,5363.0,58.4823,58.5968,58.4751,58.561,5363.0
2016-02-22 12:10:00,81.79,81.79,81.74,81.78,1599.0,58.5539,58.5539,58.5181,58.5467,1599.0
2016-02-22 12:15:00,81.74,81.74,81.65,81.71,3500.0,58.5181,58.5181,58.4537,58.4966,3500.0
2016-02-22 12:20:00,81.68,81.68,81.58,81.59,2598.0,58.4751,58.4751,58.4035,58.4107,2598.0
2016-02-22 12:25:00,81.57,82.03,81.56,81.96,24600.0,58.3964,58.7257,58.3892,58.6756,24600.0
2016-02-22 12:30:00,82.0,82.01,81.88,81.98,3570.0,58.7042,58.7114,58.6183,58.6899,3570.0
2016-02-22 12:35:00,81.95,81.95,81.87,81.9,3559.0,58.6684,58.6684,58.6112,58.6326,3559.0
2016-02-22 12:40:00,81.95,82.03,81.95,81.95,4393.0,58.6684,58.7257,58.6684,58.6684,4393.0
2016-02-22 12:45:00,81.93,82.0,81.88,81.88,3191.0,58.6541,58.7042,58.6183,58.6183,3191.0
2016-02-22 12:50:00,81.88,82.0,81.87,81.98,1723.0,58.6183,58.7042,58.6112,58.6899,1723.0
2016-02-22 12:55:00,81.97,81.98,81.89,81.98,6077.0,58.6827,58.6899,58.6255,58.6899,6077.0
2016-02-22 13:00:00,81.94,81.96,81.86,81.86,1700.0,58.6613,58.6756,58.604,58.604,1700.0
2016-02-22 13:05:00,81.89,81.93,81.83,81.83,5870.0,58.6255,58.6541,58.5825,58.5825,5870.0
2016-02-22 13:10:00,81.78,81.85,81.77,81.79,1808.0,58.5467,58.5968,58.5396,58.5539,1808.0
2016-02-22 13:15:00,81.75,81.8,81.71,81.8,2440.0,58.5252,58.561,58.4966,58.561,2440.0
2016-02-22 13:20:00,81.84,81.85,81.77,81.84,2669.0,58.5897,58.5968,58.5396,58.5897,2669.0
2016-02-22 13:25:00,81.86,81.92,81.83,81.83,3242.0,58.604,58.647,58.5825,58.5825,3242.0
2016-02-22 13:30:00,81.84,81.88,81.77,81.78,2600.0,58.5897,58.6183,58.5396,58.5467,2600.0
2016-02-22 13:35:00,81.76,81.98,81.74,81.95,5324.0,58.5324,58.6899,58.5181,58.6684,5324.0
2016-02-22 13:40:00,81.95,81.98,81.84,81.89,5337.0,58.6684,58.6899,58.5897,58.6255,5337.0
2016-02-22 13:45:00,81.93,81.97,81.9,81.94,7094.0,58.6541,58.6827,58.6326,58.6613,7094.0
2016-02-22 13:50:00,81.89,81.9,81.81,81.81,2644.0,58.6255,58.6326,58.5682,58.5682,2644.0
2016-02-22 13:55:00,81.82,81.96,81.81,81.96,4567.0,58.5754,58.6756,58.5682,58.6756,4567.0
2016-02-22 14:00:00,81.95,81.97,81.89,81.93,5137.0,58.6684,58.6827,58.6255,58.6541,5137.0
2016-02-22 14:05:00,81.93,81.97,81.83,81.86,4996.0,58.6541,58.6827,58.5825,58.604,4996.0
2016-02-22 14:10:00,81.85,81.85,81.78,81.79,5938.0,58.5968,58.5968,58.5467,58.5539,5938.0
2016-02-22 14:15:00,81.82,81.84,81.77,81.77,5343.0,58.5754,58.5897,58.5396,58.5396,5343.0
2016-02-22 14:20:00,81.75,81.78,81.73,81.74,6466.0,58.5252,58.5467,58.5109,58.5181,6466.0
2016-02-22 14:25:00,81.78,81.79,81.65,81.72,10972.0,58.5467,58.5539,58.4537,58.5038,10972.0
2016-02-22 14:30:00,81.74,81.8,81.73,81.76,4037.0,58.5181,58.561,58.5109,58.5324,4037.0
2016-02-22 14:35:00,81.78,81.88,81.76,81.86,4553.0,58.5467,58.6183,58.5324,58.604,4553.0
2016-02-22 14:40:00,81.83,81.85,81.81,81.85,7380.0,58.5825,58.5968,58.5682,58.5968,7380.0
2016-02-22 14:45:00,81.88,81.9,81.85,81.87,2007.0,58.6183,58.6326,58.5968,58.6112,2007.0
2016-02-22 14:50:00,81.88,81.89,81.73,81.8,15533.0,58.6183,58.6255,58.5109,58.561,15533.0
2016-02-22 14:55:00,81.79,81.8,81.74,81.75,6251.0,58.5539,58.561,58.5181,58.5252,6251.0
2016-02-22 15:00:00,81.77,81.83,81.75,81.83,3597.0,58.5396,58.5825,58.5252,58.5825,3597.0
2016-02-22 15:05:00,81.83,81.84,81.78,81.78,11385.0,58.5825,58.5897,58.5467,58.5467,11385.0
2016-02-22 15:10:00,81.77,81.78,81.65,81.66,12438.0,58.5396,58.5467,58.4537,58.4608,12438.0
2016-02-22 15:15:00,81.67,81.69,81.62,81.68,13383.0,58.468,58.4823,58.4322,58.4751,13383.0
2016-02-22 15:20:00,81.67,81.7,81.58,81.59,15895.0,58.468,58.4895,58.4035,58.4107,15895.0
2016-02-22 15:25:00,81.61,81.63,81.55,81.55,21246.0,58.425,58.4393,58.3821,58.3821,21246.0
2016-02-22 15:30:00,81.56,81.57,81.48,81.52,14119.0,58.3892,58.3964,58.332,58.3606,14119.0
2016-02-22 15:35:00,81.51,81.59,81.49,81.5,23437.0,58.3534,58.4107,58.3391,58.3463,23437.0
2016-02-22 15:40:00,81.51,81.65,81.5,81.55,39798.0,58.3534,58.4537,58.3463,58.3821,39798.0
2016-02-22 15:45:00,81.56,81.63,81.47,81.49,54099.0,58.3892,58.4393,58.3248,58.3391,54099.0
2016-02-22 15:50:00,81.5,81.59,81.5,81.53,40402.0,58.3463,58.4107,58.3463,58.3677,40402.0
2016-02-22 15:55:00,81.53,81.56,81.42,81.54,65115.0,58.3677,58.3892,58.289,58.3749,65115.0
2016-02-23 09:30:00,81.5,82.29,81.49,82.29,21345.0,58.3463,58.9118,58.3391,58.9118,21345.0
2016-02-23 09:35:00,82.19,82.29,81.92,82.19,7934.0,58.8402,58.9118,58.647,58.8402,7934.0
2016-02-23 09:40:00,82.14,82.46,82.13,82.37,7811.0,58.8044,59.0335,58.7973,58.9691,7811.0
2016-02-23 09:45:00,82.37,82.5,82.13,82.16,7922.0,58.9691,59.0622,58.7973,58.8188,7922.0
2016-02-23 09:50:00,82.24,82.25,81.93,81.93,3657.0,58.876,58.8832,58.6541,58.6541,3657.0
2016-02-23 09:55:00,81.94,81.97,81.85,81.85,1540.0,58.6613,58.6827,58.5968,58.5968,1540.0
2016-02-23 10:00:00,81.97,81.99,81.88,81.94,7921.0,58.6827,58.6971,58.6183,58.6613,7921.0
2016-02-23 10:05:00,81.97,81.99,81.78,81.9,3219.0,58.6827,58.6971,58.5467,58.6326,3219.0
2016-02-23 10:10:00,81.9,81.97,81.8,81.86,4458.0,58.6326,58.6827,58.561,58.604,4458.0
2016-02-23 10:15:00,81.82,81.85,81.64,81.84,1865.0,58.5754,58.5968,58.4465,58.5897,1865.0
2016-02-23 10:20:00,81.76,81.89,81.66,81.66,5218.0,58.5324,58.6255,58.4608,58.4608,5218.0
2016-02-23 10:25:00,81.72,81.82,81.69,81.75,1585.0,58.5038,58.5754,58.4823,58.5252,1585.0
2016-02-23 10:30:00,81.82,81.84,81.65,81.72,4411.0,58.5754,58.5897,58.4537,58.5038,4411.0
2016-02-23 10:35:00,81.72,81.77,81.63,81.63,6919.0,58.5038,58.5396,58.4393,58.4393,6919.0
2016-02-23 10:40:00,81.63,81.7,81.55,81.61,7430.0,58.4393,58.4895,58.3821,58.425,7430.0
2016-02-23 10:45:00,81.6,81.66,81.51,81.51,9610.0,58.4179,58.4608,58.3534,58.3534,9610.0
2016-02-23 10:50:00,81.52,81.66,81.51,81.57,5024.0,58.3606,58.4608,58.3534,58.3964,5024.0
2016-02-23 10:55:00,81.62,81.67,81.55,81.63,5455.0,58.4322,58.468,58.3821,58.4393,5455.0
2016-02-23 11:00:00,81.63,81.69,81.53,81.6,3489.0,58.4393,58.4823,58.3677,58.4179,3489.0
2016-02-23 11:05:00,81.58,81.67,81.5,81.55,6767.0,58.4035,58.468,58.3463,58.3821,6767.0
2016-02-23 11:10:00,81.57,81.66,81.55,81.6,4835.0,58.3964,58.4608,58.3821,58.4179,4835.0
2016-02-23 11:15:00,81.64,81.75,81.58,81.69,5277.0,58.4465,58.5252,58.4035,58.4823,5277.0
2016-02-23 11:20:00,81.68,81.74,81.66,81.68,6142.0,58.4751,58.5181,58.4608,58.4751,6142.0
2016-02-23 11:25:00,81.69,81.73,81.58,81.58,16853.0,58.4823,58.5109,58.4035,58.4035,16853.0
2016-02-23 11:30:00,81.58,81.63,81.51,81.6,8700.0,58.4035,58.4393,58.3534,58.4179,8700.0
2016-02-23 11:35:00,81.6,81.63,81.5,81.58,14269.0,58.4179,58.4393,58.3463,58.4035,14269.0
2016-02-23 11:40:00,81.56,81.59,81.5,81.5,2813.0,58.3892,58.4107,58.3463,58.3463,2813.0
2016-02-23 11:45:00,81.53,81.59,81.41,81.41,6866.0,58.3677,58.4107,58.2818,58.2818,6866.0
2016-02-23 11:50:00,81.41,81.44,81.31,81.39,7442.0,58.2818,58.3033,58.2102,58.2675,7442.0
2016-02-23 11:55:00,81.39,81.43,81.36,81.43,7019.0,58.2675,58.2962,58.246,58.2962,7019.0
2016-02-23 12:00:00,81.43,81.43,81.3,81.34,4875.0,58.2962,58.2962,58.2031,58.2317,4875.0
2016-02-23 12:05:00,81.33,81.46,81.33,81.41,3439.0,58.2246,58.3176,58.2246,58.2818,3439.0
2016-02-23 12:10:00,81.38,81.46,81.38,81.46,2575.0,58.2604,58.3176,58.2604,58.3176,2575.0
2016-02-23 12:15:00,81.43,81.46,81.34,81.39,2455.0,58.2962,58.3176,58.2317,58.2675,2455.0
2016-02-23 12:20:00,81.39,81.61,81.34,81.58,5866.0,58.2675,58.425,58.2317,58.4035,5866.0
2016-02-23 12:25:00,81.55,81.69,81.55,81.69,4042.0,58.3821,58.4823,58.3821,58.4823,4042.0
2016-02-23 12:30:00,81.71,81.71,81.54,81.54,3164.0,58.4966,58.4966,58.3749,58.3749,3164.0
2016-02-23 12:35:00,81.51,81.52,81.49,81.52,2343.0,58.3534,58.3606,58.3391,58.3606,2343.0
2016-02-23 12:40:00,81.54,81.55,81.38,81.39,11960.0,58.3749,58.3821,58.2604,58.2675,11960.0
2016-02-23 12:45:00,81.4,81.41,81.25,81.25,7346.0,58.2747,58.2818,58.1673,58.1673,7346.0
2016-02-23 12:50:00,81.27,81.3,81.23,81.23,6681.0,58.1816,58.2031,58.153,58.153,6681.0
2016-02-23 12:55:00,81.26,81.26,81.12,81.15,3286.0,58.1745,58.1745,58.0742,58.0957,3286.0
2016-02-23 13:00:00,81.12,81.3,81.12,81.28,9094.0,58.0742,58.2031,58.0742,58.1888,9094.0
2016-02-23 13:05:00,81.28,81.31,81.22,81.28,4507.0,58.1888,58.2102,58.1458,58.1888,4507.0
2016-02-23 13:10:00,81.29,81.3,81.21,81.21,5378.0,58.1959,58.2031,58.1387,58.1387,5378.0
2016-02-23 13:15:00,81.24,81.32,81.22,81.27,8370.0,58.1601,58.2174,58.1458,58.1816,8370.0
2016-02-23 13:20:00,81.24,81.39,81.24,81.38,1725.0,58.1601,58.2675,58.1601,58.2604,1725.0
2016-02-23 13:25:00,81.38,81.41,81.35,81.41,2243.0,58.2604,58.2818,58.2389,58.2818,2243.0
2016-02-23 13:30:00,81.45,81.48,81.41,81.41,7800.0,58.3105,58.332,58.2818,58.2818,7800.0
2016-02-23 13:35:00,81.35,81.52,81.35,81.52,541.0,58.2389,58.3606,58.2389,58.3606,541.0
2016-02-23 13:40:00,81.5,81.54,81.46,81.48,2752.0,58.3463,58.3749,58.3176,58.332,2752.0
2016-02-23 13:45:00,81.56,81.6,81.5,81.51,13440.0,58.3892,58.4179,58.3463,58.3534,13440.0
2016-02-23 13:50:00,81.51,81.52,81.48,81.48,5436.0,58.3534,58.3606,58.332,58.332,5436.0
2016-02-23 13:55:00,81.47,81.49,81.38,81.49,4621.0,58.3248,58.3391,58.2604,58.3391,4621.0
2016-02-23 14:00:00,81.47,81.49,81.42,81.47,3764.0,58.3248,58.3391,58.289,58.3248,3764.0
2016-02-23 14:05:00,81.45,81.53,81.44,81.44,3956.0,58.3105,58.3677,58.3033,58.3033,3956.0
2016-02-23 14:10:00,81.43,81.44,81.38,81.4,9815.0,58.2962,58.3033,58.2604,58.2747,9815.0
2016-02-23 14:15:00,81.4,81.46,81.31,81.34,4128.0,58.2747,58.3176,58.2102,58.2317,4128.0
2016-02-23 14:20:00,81.36,81.38,81.33,81.38,2122.0,58.246,58.2604,58.2246,58.2604,2122.0
2016-02-23 14:25:00,81.37,81.38,81.32,81.32,3576.0,58.2532,58.2604,58.2174,58.2174,3576.0
2016-02-23 14:30:00,81.34,81.41,81.3,81.33,8812.0,58.2317,58.2818,58.2031,58.2246,8812.0
2016-02-23 14:35:00,81.32,81.32,81.18,81.25,4719.0,58.2174,58.2174,58.1172,58.1673,4719.0
2016-02-23 14:40:00,81.23,81.29,81.22,81.24,3932.0,58.153,58.1959,58.1458,58.1601,3932.0
2016-02-23 14:45:00,81.24,81.32,81.23,81.29,4247.0,58.1601,58.2174,58.153,58.1959,4247.0
2016-02-23 14:50:00,81.32,81.32,81.15,81.15,5818.0,58.2174,58.2174,58.0957,58.0957,5818.0
2016-02-23 14:55:00,81.15,81.17,81.12,81.16,7301.0,58.0957,58.11,58.0742,58.1029,7301.0
2016-02-23 15:00:00,81.17,81.25,81.14,81.21,18078.0,58.11,58.1673,58.0885,58.1387,18078.0
2016-02-23 15:05:00,81.2,81.21,81.14,81.15,6988.0,58.1315,58.1387,58.0885,58.0957,6988.0
2016-02-23 15:10:00,81.15,81.15,81.08,81.09,7466.0,58.0957,58.0957,58.0456,58.0527,7466.0
2016-02-23 15:15:00,81.09,81.14,81.08,81.12,5746.0,58.0527,58.0885,58.0456,58.0742,5746.0
2016-02-23 15:20:00,81.12,81.15,81.03,81.05,23938.0,58.0742,58.0957,58.0098,58.0241,23938.0
2016-02-23 15:25:00,81.05,81.06,80.79,80.8,26044.0,58.0241,58.0313,57.838,57.8451,26044.0
2016-02-23 15:30:00,80.84,80.85,80.73,80.75,32478.0,57.8738,57.8809,57.795,57.8093,32478.0
2016-02-23 15:35:00,80.76,81.13,80.73,81.07,29913.0,57.8165,58.0814,57.795,58.0384,29913.0
2016-02-23 15:40:00,81.09,81.18,80.9,80.93,19908.0,58.0527,58.1172,57.9167,57.9382,19908.0
2016-02-23 15:45:00,80.92,81.0,80.85,81.0,30526.0,57.931,57.9883,57.8809,57.9883,30526.0
2016-02-23 15:50:00,80.99,80.99,80.86,80.88,32069.0,57.9812,57.9812,57.8881,57.9024,32069.0
2016-02-23 15:55:00,80.87,81.0,80.87,80.99,113728.0,57.8952,57.9883,57.8952,57.9812,113728.0
2016-02-24 09:30:00,80.59,81.08,80.59,80.67,16346.0,57.6948,58.0456,57.6948,57.7521,16346.0
2016-02-24 09:35:00,80.79,81.04,80.74,80.81,16044.0,57.838,58.017,57.8022,57.8523,16044.0
2016-02-24 09:40:00,80.82,80.87,80.55,80.68,7566.0,57.8595,57.8952,57.6662,57.7592,7566.0
2016-02-24 09:45:00,80.67,80.72,80.2,80.22,11310.0,57.7521,57.7879,57.4156,57.4299,11310.0
2016-02-24 09:50:00,80.18,80.22,79.83,79.83,12842.0,57.4013,57.4299,57.1507,57.1507,12842.0
2016-02-24 09:55:00,79.81,79.82,79.14,79.14,35788.0,57.1364,57.1435,56.6567,56.6567,35788.0
2016-02-24 10:00:00,79.14,79.52,78.89,79.22,39358.0,56.6567,56.9288,56.4778,56.714,39358.0
2016-02-24 10:05:00,79.23,79.32,79.03,79.11,47078.0,56.7212,56.7856,56.578,56.6353,47078.0
2016-02-24 10:10:00,79.11,79.17,78.93,79.06,45470.0,56.6353,56.6782,56.5064,56.5995,45470.0
2016-02-24 10:15:00,79.09,79.46,79.07,79.28,17159.0,56.6209,56.8858,56.6066,56.757,17159.0
2016-02-24 10:20:00,79.25,79.34,79.0,79.06,19617.0,56.7355,56.7999,56.5565,56.5995,19617.0
2016-02-24 10:25:00,79.06,79.11,78.97,79.05,14992.0,56.5995,56.6353,56.535,56.5923,14992.0
2016-02-24 10:30:00,79.12,79.15,78.75,79.07,31102.0,56.6424,56.6639,56.3775,56.6066,31102.0
2016-02-24 10:35:00,79.09,79.46,79.09,79.33,16539.0,56.6209,56.8858,56.6209,56.7928,16539.0
2016-02-24 10:40:00,79.33,79.55,79.33,79.52,7794.0,56.7928,56.9503,56.7928,56.9288,7794.0
2016-02-24 10:45:00,79.51,79.65,79.41,79.42,4150.0,56.9216,57.0218,56.85,56.8572,4150.0
2016-02-24 10:50:00,79.44,79.47,79.22,79.34,11469.0,56.8715,56.893,56.714,56.7999,11469.0
2016-02-24 10:55:00,79.3,79.3,79.08,79.15,14578.0,56.7713,56.7713,56.6138,56.6639,14578.0
2016-02-24 11:00:00,79.17,79.44,79.12,79.44,12803.0,56.6782,56.8715,56.6424,56.8715,12803.0
2016-02-24 11:05:00,79.46,79.61,79.35,79.54,14426.0,56.8858,56.9932,56.8071,56.9431,14426.0
2016-02-24 11:10:00,79.55,79.65,79.48,79.56,11134.0,56.9503,57.0218,56.9001,56.9574,11134.0
2016-02-24 11:15:00,79.61,79.65,79.5,79.63,6400.0,56.9932,57.0218,56.9145,57.0075,6400.0
2016-02-24 11:20:00,79.62,79.88,79.62,79.84,15190.0,57.0004,57.1865,57.0004,57.1579,15190.0
2016-02-24 11:25:00,79.85,80.0,79.75,79.88,16940.0,57.165,57.2724,57.0934,57.1865,16940.0
2016-02-24 11:30:00,79.89,80.01,79.82,79.82,37483.0,57.1937,57.2796,57.1435,57.1435,37483.0
2016-02-24 11:35:00,79.89,79.89,79.67,79.74,7200.0,57.1937,57.1937,57.0362,57.0863,7200.0
2016-02-24 11:40:00,79.75,79.82,79.7,79.71,6464.0,57.0934,57.1435,57.0576,57.0648,6464.0
2016-02-24 11:45:00,79.75,79.81,79.65,79.8,8170.0,57.0934,57.1364,57.0218,57.1292,8170.0
2016-02-24 11:50:00,79.82,79.88,79.77,79.8,8422.0,57.1435,57.1865,57.1078,57.1292,8422.0
2016-02-24 11:55:00,79.83,79.98,79.8,79.98,8050.0,57.1507,57.2581,57.1292,57.2581,8050.0
2016-02-24 12:00:00,80.0,80.05,79.88,79.96,6450.0,57.2724,57.3082,57.1865,57.2438,6450.0
2016-02-24 12:05:00,79.96,79.97,79.79,79.79,12094.0,57.2438,57.2509,57.1221,57.1221,12094.0
2016-02-24 12:10:00,79.79,79.79,79.62,79.7,5197.0,57.1221,57.1221,57.0004,57.0576,5197.0
2016-02-24 12:15:00,79.71,79.78,79.62,79.62,1925.0,57.0648,57.1149,57.0004,57.0004,1925.0
2016-02-24 12:20:00,79.65,79.69,79.61,79.62,10968.0,57.0218,57.0505,56.9932,57.0004,10968.0
2016-02-24 12:25:00,79.62,79.72,79.6,79.72,3700.0,57.0004,57.072,56.9861,57.072,3700.0
2016-02-24 12:30:00,79.81,79.84,79.76,79.81,5993.0,57.1364,57.1579,57.1006,57.1364,5993.0
2016-02-24 12:35:00,79.8,79.92,79.79,79.9,5070.0,57.1292,57.2151,57.1221,57.2008,5070.0
2016-02-24 12:40:00,79.88,79.98,79.87,79.92,4425.0,57.1865,57.2581,57.1793,57.2151,4425.0
2016-02-24 12:45:00,79.96,80.05,79.93,80.01,6986.0,57.2438,57.3082,57.2223,57.2796,6986.0
2016-02-24 12:50:00,80.02,80.06,79.94,79.97,9145.0,57.2867,57.3154,57.2295,57.2509,9145.0
2016-02-24 12:55:00,79.95,80.05,79.95,80.05,11354.0,57.2366,57.3082,57.2366,57.3082,11354.0
2016-02-24 13:00:00,80.09,80.09,79.98,79.99,5456.0,57.3368,57.3368,57.2581,57.2653,5456.0
2016-02-24 13:05:00,80.0,80.03,79.94,79.94,2559.0,57.2724,57.2939,57.2295,57.2295,2559.0
2016-02-24 13:10:00,79.98,79.98,79.88,79.88,4652.0,57.2581,57.2581,57.1865,57.1865,4652.0
2016-02-24 13:15:00,79.9,79.9,79.78,79.81,5472.0,57.2008,57.2008,57.1149,57.1364,5472.0
2016-02-24 13:20:00,79.86,79.99,79.85,79.97,3219.0,57.1722,57.2653,57.165,57.2509,3219.0
2016-02-24 13:25:00,79.97,80.0,79.87,79.98,6011.0,57.2509,57.2724,57.1793,57.2581,6011.0
2016-02-24 13:30:00,79.94,80.05,79.94,80.04,3428.0,57.2295,57.3082,57.2295,57.301,3428.0
2016-02-24 13:35:00,80.06,80.21,80.06,80.19,3340.0,57.3154,57.4228,57.3154,57.4084,3340.0
2016-02-24 13:40:00,80.2,80.23,80.07,80.12,14828.0,57.4156,57.4371,57.3225,57.3583,14828.0
2016-02-24 13:45:00,80.15,80.38,80.12,80.38,6187.0,57.3798,57.5445,57.3583,57.5445,6187.0
2016-02-24 13:50:00,80.4,80.46,80.37,80.43,11762.0,57.5588,57.6017,57.5373,57.5803,11762.0
2016-02-24 13:55:00,80.47,80.47,80.41,80.41,3746.0,57.6089,57.6089,57.5659,57.5659,3746.0
2016-02-24 14:00:00,80.4,80.49,80.4,80.49,4678.0,57.5588,57.6232,57.5588,57.6232,4678.0
2016-02-24 14:05:00,80.5,80.59,80.5,80.54,10652.0,57.6304,57.6948,57.6304,57.659,10652.0
2016-02-24 14:10:00,80.53,80.54,80.42,80.48,9090.0,57.6518,57.659,57.5731,57.616,9090.0
2016-02-24 14:15:00,80.52,80.52,80.37,80.39,7445.0,57.6447,57.6447,57.5373,57.5516,7445.0
2016-02-24 14:20:00,80.44,80.52,80.4,80.41,10797.0,57.5874,57.6447,57.5588,57.5659,10797.0
2016-02-24 14:25:00,80.44,80.44,80.28,80.31,5592.0,57.5874,57.5874,57.4729,57.4943,5592.0
2016-02-24 14:30:00,80.35,80.35,80.12,80.2,28888.0,57.523,57.523,57.3583,57.4156,28888.0
2016-02-24 14:35:00,80.21,80.34,80.21,80.33,16594.0,57.4228,57.5158,57.4228,57.5087,16594.0
2016-02-24 14:40:00,80.33,80.4,80.3,80.39,52398.0,57.5087,57.5588,57.4872,57.5516,52398.0
2016-02-24 14:45:00,80.39,80.44,80.36,80.41,10037.0,57.5516,57.5874,57.5301,57.5659,10037.0
2016-02-24 14:50:00,80.41,80.41,80.28,80.33,4775.0,57.5659,57.5659,57.4729,57.5087,4775.0
2016-02-24 14:55:00,80.38,80.44,80.33,80.39,7697.0,57.5445,57.5874,57.5087,57.5516,7697.0
2016-02-24 15:00:00,80.4,80.55,80.4,80.51,12639.0,57.5588,57.6662,57.5588,57.6375,12639.0
2016-02-24 15:05:00,80.52,80.78,80.49,80.76,9746.0,57.6447,57.8308,57.6232,57.8165,9746.0
2016-02-24 15:10:00,80.78,80.9,80.75,80.89,12750.0,57.8308,57.9167,57.8093,57.9096,12750.0
2016-02-24 15:15:00,80.9,80.91,80.83,80.84,5895.0,57.9167,57.9239,57.8666,57.8738,5895.0
2016-02-24 15:20:00,80.84,80.85,80.79,80.85,6764.0,57.8738,57.8809,57.838,57.8809,6764.0
2016-02-24 15:25:00,80.86,80.89,80.78,80.83,8993.0,57.8881,57.9096,57.8308,57.8666,8993.0
2016-02-24 15:30:00,80.83,80.84,80.76,80.79,11150.0,57.8666,57.8738,57.8165,57.838,11150.0
2016-02-24 15:35:00,80.79,80.88,80.7,80.82,10973.0,57.838,57.9024,57.7735,57.8595,10973.0
2016-02-24 15:40:00,80.82,80.86,80.69,80.7,13014.0,57.8595,57.8881,57.7664,57.7735,13014.0
2016-02-24 15:45:00,80.67,80.68,80.49,80.52,19015.0,57.7521,57.7592,57.6232,57.6447,19015.0
2016-02-24 15:50:00,80.54,80.61,80.51,80.55,28561.0,57.659,57.7091,57.6375,57.6662,28561.0
2016-02-24 15:55:00,80.56,80.59,80.5,80.5,65652.0,57.6733,57.6948,57.6304,57.6304,65652.0
2016-02-25 09:30:00,81.17,81.72,80.88,81.4,14448.0,58.11,58.5038,57.9024,58.2747,14448.0
2016-02-25 09:35:00,81.67,81.68,81.14,81.51,8725.0,58.468,58.4751,58.0885,58.3534,8725.0
2016-02-25 09:40:00,81.67,81.67,81.36,81.36,4423.0,58.468,58.468,58.246,58.246,4423.0
2016-02-25 09:45:00,81.42,81.66,81.33,81.34,9939.0,58.289,58.4608,58.2246,58.2317,9939.0
2016-02-25 09:50:00,81.45,81.45,81.26,81.29,8153.0,58.3105,58.3105,58.1745,58.1959,8153.0
2016-02-25 09:55:00,81.25,81.38,81.16,81.34,10633.0,58.1673,58.2604,58.1029,58.2317,10633.0
2016-02-25 10:00:00,81.36,81.44,81.28,81.39,13039.0,58.246,58.3033,58.1888,58.2675,13039.0
2016-02-25 10:05:00,81.42,81.46,81.34,81.39,8719.0,58.289,58.3176,58.2317,58.2675,8719.0
2016-02-25 10:10:00,81.36,81.44,81.31,81.4,6600.0,58.246,58.3033,58.2102,58.2747,6600.0
2016-02-25 10:15:00,81.39,81.53,81.32,81.46,9604.0,58.2675,58.3677,58.2174,58.3176,9604.0
2016-02-25 10:20:00,81.42,81.42,81.24,81.24,4200.0,58.289,58.289,58.1601,58.1601,4200.0
2016-02-25 10:25:00,81.24,81.33,81.06,81.06,6300.0,58.1601,58.2246,58.0313,58.0313,6300.0
2016-02-25 10:30:00,81.1,81.1,80.96,80.97,7641.0,58.0599,58.0599,57.9597,57.9668,7641.0
2016-02-25 10:35:00,81.01,81.14,80.97,81.14,7700.0,57.9955,58.0885,57.9668,58.0885,7700.0
2016-02-25 10:40:00,81.12,81.31,81.11,81.13,8219.0,58.0742,58.2102,58.0671,58.0814,8219.0
2016-02-25 10:45:00,81.13,81.36,81.12,81.36,6930.0,58.0814,58.246,58.0742,58.246,6930.0
2016-02-25 10:50:00,81.33,81.34,81.12,81.17,6711.0,58.2246,58.2317,58.0742,58.11,6711.0
2016-02-25 10:55:00,81.12,81.3,81.11,81.11,7524.0,58.0742,58.2031,58.0671,58.0671,7524.0
2016-02-25 11:00:00,81.17,81.39,81.11,81.39,7258.0,58.11,58.2675,58.0671,58.2675,7258.0
2016-02-25 11:05:00,81.4,81.53,81.37,81.53,7741.0,58.2747,58.3677,58.2532,58.3677,7741.0
2016-02-25 11:10:00,81.47,81.61,81.46,81.59,8116.0,58.3248,58.425,58.3176,58.4107,8116.0
2016-02-25 11:15:00,81.53,81.87,81.53,81.72,10825.0,58.3677,58.6112,58.3677,58.5038,10825.0
2016-02-25 11:20:00,81.74,81.94,81.74,81.88,17493.0,58.5181,58.6613,58.5181,58.6183,17493.0
2016-02-25 11:25:00,81.85,81.94,81.84,81.84,11998.0,58.5968,58.6613,58.5897,58.5897,11998.0
2016-02-25 11:30:00,81.84,81.94,81.83,81.9,10900.0,58.5897,58.6613,58.5825,58.6326,10900.0
2016-02-25 11:35:00,81.9,81.91,81.56,81.59,11496.0,58.6326,58.6398,58.3892,58.4107,11496.0
2016-02-25 11:40:00,81.54,81.59,81.35,81.45,14422.0,58.3749,58.4107,58.2389,58.3105,14422.0
2016-02-25 11:45:00,81.45,81.56,81.45,81.5,7796.0,58.3105,58.3892,58.3105,58.3463,7796.0
2016-02-25 11:50:00,81.54,81.67,81.5,81.67,12340.0,58.3749,58.468,58.3463,58.468,12340.0
2016-02-25 11:55:00,81.67,81.75,81.66,81.68,9653.0,58.468,58.5252,58.4608,58.4751,9653.0
2016-02-25 12:00:00,81.7,82.11,81.7,82.11,13131.0,58.4895,58.783,58.4895,58.783,13131.0
2016-02-25 12:05:00,82.07,82.08,81.94,81.98,16075.0,58.7543,58.7615,58.6613,58.6899,16075.0
2016-02-25 12:10:00,81.97,82.02,81.96,82.01,9667.0,58.6827,58.7185,58.6756,58.7114,9667.0
2016-02-25 12:15:00,82.01,82.08,81.82,81.88,13282.0,58.7114,58.7615,58.5754,58.6183,13282.0
2016-02-25 12:20:00,81.88,81.93,81.66,81.76,6353.0,58.6183,58.6541,58.4608,58.5324,6353.0
2016-02-25 12:25:00,81.71,81.75,81.63,81.64,3595.0,58.4966,58.5252,58.4393,58.4465,3595.0
2016-02-25 12:30:00,81.7,82.04,81.69,82.0,6753.0,58.4895,58.7329,58.4823,58.7042,6753.0
2016-02-25 12:35:00,82.0,82.08,81.92,81.95,6811.0,58.7042,58.7615,58.647,58.6684,6811.0
2016-02-25 12:40:00,81.92,81.97,81.79,81.92,8996.0,58.647,58.6827,58.5539,58.647,8996.0
2016-02-25 12:45:00,81.9,81.97,81.83,81.83,3800.0,58.6326,58.6827,58.5825,58.5825,3800.0
2016-02-25 12:50:00,81.86,81.92,81.84,81.91,8169.0,58.604,58.647,58.5897,58.6398,8169.0
2016-02-25 12:55:00,81.89,81.9,81.78,81.84,4200.0,58.6255,58.6326,58.5467,58.5897,4200.0
2016-02-25 13:00:00,81.87,81.88,81.82,81.83,2800.0,58.6112,58.6183,58.5754,58.5825,2800.0
2016-02-25 13:05:00,81.83,81.85,81.72,81.85,7599.0,58.5825,58.5968,58.5038,58.5968,7599.0
2016-02-25 13:10:00,81.83,81.84,81.73,81.74,4065.0,58.5825,58.5897,58.5109,58.5181,4065.0
2016-02-25 13:15:00,81.73,81.9,81.73,81.9,15066.0,58.5109,58.6326,58.5109,58.6326,15066.0
2016-02-25 13:20:00,81.9,81.92,81.82,81.89,12070.0,58.6326,58.647,58.5754,58.6255,12070.0
2016-02-25 13:25:00,81.89,82.08,81.88,82.01,8951.0,58.6255,58.7615,58.6183,58.7114,8951.0
2016-02-25 13:30:00,82.02,82.08,81.99,82.04,25329.0,58.7185,58.7615,58.6971,58.7329,25329.0
2016-02-25 13:35:00,82.02,82.05,81.94,81.98,19303.0,58.7185,58.74,58.6613,58.6899,19303.0
2016-02-25 13:40:00,81.95,81.97,81.86,81.92,3850.0,58.6684,58.6827,58.604,58.647,3850.0
2016-02-25 13:45:00,81.86,81.93,81.85,81.93,4300.0,58.604,58.6541,58.5968,58.6541,4300.0
2016-02-25 13:50:00,81.92,82.0,81.92,81.97,3125.0,58.647,58.7042,58.647,58.6827,3125.0
2016-02-25 13:55:00,81.99,82.08,81.94,82.06,8788.0,58.6971,58.7615,58.6613,58.7472,8788.0
2016-02-25 14:00:00,82.05,82.2,82.03,82.14,7826.0,58.74,58.8474,58.7257,58.8044,7826.0
2016-02-25 14:05:00,82.14,82.19,82.05,82.06,14939.0,58.8044,58.8402,58.74,58.7472,14939.0
2016-02-25 14:10:00,82.05,82.07,81.94,81.98,11788.0,58.74,58.7543,58.6613,58.6899,11788.0
2016-02-25 14:15:00,81.97,82.0,81.9,81.99,13304.0,58.6827,58.7042,58.6326,58.6971,13304.0
2016-02-25 14:20:00,81.97,82.0,81.86,81.88,8255.0,58.6827,58.7042,58.604,58.6183,8255.0
2016-02-25 14:25:00,81.87,82.01,81.85,81.9,6516.0,58.6112,58.7114,58.5968,58.6326,6516.0
2016-02-25 14:30:00,81.93,81.96,81.88,81.94,9910.0,58.6541,58.6756,58.6183,58.6613,9910.0
2016-02-25 14:35:00,81.9,81.93,81.83,81.83,34000.0,58.6326,58.6541,58.5825,58.5825,34000.0
2016-02-25 14:40:00,81.84,81.84,81.64,81.65,10498.0,58.5897,58.5897,58.4465,58.4537,10498.0
2016-02-25 14:45:00,81.64,81.75,81.64,81.72,20315.0,58.4465,58.5252,58.4465,58.5038,20315.0
2016-02-25 14:50:00,81.72,81.73,81.55,81.55,14260.0,58.5038,58.5109,58.3821,58.3821,14260.0
2016-02-25 14:55:00,81.57,81.59,81.52,81.54,20114.0,58.3964,58.4107,58.3606,58.3749,20114.0
2016-02-25 15:00:00,81.53,81.56,81.52,81.56,23327.0,58.3677,58.3892,58.3606,58.3892,23327.0
2016-02-25 15:05:00,81.56,81.63,81.53,81.63,24870.0,58.3892,58.4393,58.3677,58.4393,24870.0
2016-02-25 15:10:00,81.64,81.99,81.63,81.8,18069.0,58.4465,58.6971,58.4393,58.561,18069.0
2016-02-25 15:15:00,81.8,81.81,81.69,81.7,18286.0,58.561,58.5682,58.4823,58.4895,18286.0
2016-02-25 15:20:00,81.71,81.76,81.69,81.74,25981.0,58.4966,58.5324,58.4823,58.5181,25981.0
2016-02-25 15:25:00,81.73,81.75,81.69,81.72,20577.0,58.5109,58.5252,58.4823,58.5038,20577.0
2016-02-25 15:30:00,81.72,81.74,81.63,81.64,22842.0,58.5038,58.5181,58.4393,58.4465,22842.0
2016-02-25 15:35:00,81.65,81.72,81.62,81.71,33477.0,58.4537,58.5038,58.4322,58.4966,33477.0
2016-02-25 15:40:00,81.72,82.03,81.72,82.03,34781.0,58.5038,58.7257,58.5038,58.7257,34781.0
2016-02-25 15:45:00,82.03,82.03,81.7,81.7,55722.0,58.7257,58.7257,58.4895,58.4895,55722.0
2016-02-25 15:50:00,81.69,81.73,81.52,81.54,57951.0,58.4823,58.5109,58.3606,58.3749,57951.0
2016-02-25 15:55:00,81.55,81.85,81.54,81.81,67626.0,58.3821,58.5968,58.3749,58.5682,67626.0
2016-02-26 09:30:00,81.61,81.7,81.1,81.7,35935.0,58.425,58.4895,58.0599,58.4895,35935.0
2016-02-26 09:35:00,81.76,81.79,78.75,78.75,30265.0,58.5324,58.5539,56.3775,56.3775,30265.0
2016-02-26 09:40:00,78.9,79.89,78.25,78.71,47386.0,56.4849,57.1937,56.0196,56.3489,47386.0
2016-02-26 09:45:00,78.71,78.71,76.93,77.45,180639.0,56.3489,56.3489,55.0746,55.4469,180639.0
2016-02-26 09:50:00,77.44,79.35,77.43,78.91,104931.0,55.4397,56.8071,55.4325,56.4921,104931.0
2016-02-26 09:55:00,78.91,79.22,78.72,79.22,40288.0,56.4921,56.714,56.3561,56.714,40288.0
2016-02-26 10:00:00,79.13,80.0,79.0,79.36,49237.0,56.6496,57.2724,56.5565,56.8142,49237.0
2016-02-26 10:05:00,79.45,79.72,79.22,79.41,34712.0,56.8787,57.072,56.714,56.85,34712.0
2016-02-26 10:10:00,79.42,79.42,78.96,79.24,31841.0,56.8572,56.8572,56.5279,56.7283,31841.0
2016-02-26 10:15:00,79.24,79.29,78.96,79.12,30155.0,56.7283,56.7641,56.5279,56.6424,30155.0
2016-02-26 10:20:00,79.08,79.25,78.98,79.24,27958.0,56.6138,56.7355,56.5422,56.7283,27958.0
2016-02-26 10:25:00,79.19,79.49,79.19,79.4,16479.0,56.6925,56.9073,56.6925,56.8429,16479.0
2016-02-26 10:30:00,79.39,79.39,78.91,79.14,30025.0,56.8357,56.8357,56.4921,56.6567,30025.0
2016-02-26 10:35:00,79.11,79.17,78.97,79.0,33484.0,56.6353,56.6782,56.535,56.5565,33484.0
2016-02-26 10:40:00,79.04,79.46,78.96,79.16,28093.0,56.5851,56.8858,56.5279,56.6711,28093.0
2016-02-26 10:45:00,79.17,79.31,79.07,79.07,10957.0,56.6782,56.7784,56.6066,56.6066,10957.0
2016-02-26 10:50:00,79.06,79.09,78.79,79.09,36821.0,56.5995,56.6209,56.4062,56.6209,36821.0
2016-02-26 10:55:00,79.1,79.2,78.85,78.89,23134.0,56.6281,56.6997,56.4491,56.4778,23134.0
2016-02-26 11:00:00,78.92,79.11,78.83,78.85,26279.0,56.4992,56.6353,56.4348,56.4491,26279.0
2016-02-26 11:05:00,78.85,78.91,78.67,78.87,23405.0,56.4491,56.4921,56.3203,56.4634,23405.0
2016-02-26 11:10:00,78.87,79.02,78.8,79.02,14785.0,56.4634,56.5708,56.4133,56.5708,14785.0
2016-02-26 11:15:00,79.04,79.09,78.72,78.72,17726.0,56.5851,56.6209,56.3561,56.3561,17726.0
2016-02-26 11:20:00,78.72,78.78,78.59,78.68,33195.0,56.3561,56.399,56.263,56.3274,33195.0
2016-02-26 11:25:00,78.68,78.68,78.5,78.59,22680.0,56.3274,56.3274,56.1986,56.263,22680.0
2016-02-26 11:30:00,78.63,79.47,78.55,79.08,45246.0,56.2916,56.893,56.2343,56.6138,45246.0
2016-02-26 11:35:00,79.08,79.13,78.76,78.76,12728.0,56.6138,56.6496,56.3847,56.3847,12728.0
2016-02-26 11:40:00,78.8,78.94,78.46,78.94,19307.0,56.4133,56.5136,56.1699,56.5136,19307.0
2016-02-26 11:45:00,78.96,79.02,78.78,78.96,11491.0,56.5279,56.5708,56.399,56.5279,11491.0
2016-02-26 11:50:00,78.89,79.07,78.83,78.94,12157.0,56.4778,56.6066,56.4348,56.5136,12157.0
2016-02-26 11:55:00,78.88,79.03,78.64,78.77,26436.0,56.4706,56.578,56.2988,56.3918,26436.0
2016-02-26 12:00:00,78.73,78.92,78.68,78.78,13941.0,56.3632,56.4992,56.3274,56.399,13941.0
2016-02-26 12:05:00,78.79,78.97,78.76,78.88,24252.0,56.4062,56.535,56.3847,56.4706,24252.0
2016-02-26 12:10:00,78.83,78.9,78.65,78.78,31795.0,56.4348,56.4849,56.3059,56.399,31795.0
2016-02-26 12:15:00,78.78,78.97,78.78,78.79,21920.0,56.399,56.535,56.399,56.4062,21920.0
2016-02-26 12:20:00,78.75,78.94,78.72,78.8,15170.0,56.3775,56.5136,56.3561,56.4133,15170.0
2016-02-26 12:25:00,78.76,78.85,78.76,78.84,21303.0,56.3847,56.4491,56.3847,56.442,21303.0
2016-02-26 12:30:00,78.84,78.9,78.76,78.8,5689.0,56.442,56.4849,56.3847,56.4133,5689.0
2016-02-26 12:35:00,78.77,78.78,78.66,78.66,8978.0,56.3918,56.399,56.3131,56.3131,8978.0
2016-02-26 12:40:00,78.67,78.72,78.62,78.66,11365.0,56.3203,56.3561,56.2845,56.3131,11365.0
2016-02-26 12:45:00,78.68,78.72,78.58,78.71,10177.0,56.3274,56.3561,56.2558,56.3489,10177.0
2016-02-26 12:50:00,78.69,78.88,78.69,78.87,12665.0,56.3346,56.4706,56.3346,56.4634,12665.0
2016-02-26 12:55:00,78.87,78.94,78.87,78.94,8626.0,56.4634,56.5136,56.4634,56.5136,8626.0
2016-02-26 13:00:00,78.9,78.96,78.86,78.92,7738.0,56.4849,56.5279,56.4563,56.4992,7738.0
2016-02-26 13:05:00,78.92,78.94,78.77,78.8,6905.0,56.4992,56.5136,56.3918,56.4133,6905.0
2016-02-26 13:10:00,78.77,78.83,78.73,78.76,8527.0,56.3918,56.4348,56.3632,56.3847,8527.0
2016-02-26 13:15:00,78.76,78.83,78.76,78.83,9736.0,56.3847,56.4348,56.3847,56.4348,9736.0
2016-02-26 13:20:00,78.82,78.91,78.81,78.9,14738.0,56.4276,56.4921,56.4205,56.4849,14738.0
2016-02-26 13:25:00,78.89,78.95,78.86,78.89,12876.0,56.4778,56.5207,56.4563,56.4778,12876.0
2016-02-26 13:30:00,78.88,78.91,78.82,78.9,8540.0,56.4706,56.4921,56.4276,56.4849,8540.0
2016-02-26 13:35:00,78.85,78.9,78.8,78.9,7488.0,56.4491,56.4849,56.4133,56.4849,7488.0
2016-02-26 13:40:00,78.89,78.98,78.89,78.94,15638.0,56.4778,56.5422,56.4778,56.5136,15638.0
2016-02-26 13:45:00,78.97,79.17,78.93,79.08,23917.0,56.535,56.6782,56.5064,56.6138,23917.0
2016-02-26 13:50:00,79.07,79.13,78.9,78.9,8165.0,56.6066,56.6496,56.4849,56.4849,8165.0
2016-02-26 13:55:00,78.92,78.92,78.72,78.84,18442.0,56.4992,56.4992,56.3561,56.442,18442.0
2016-02-26 14:00:00,78.86,78.93,78.86,78.89,7673.0,56.4563,56.5064,56.4563,56.4778,7673.0
2016-02-26 14:05:00,78.91,78.94,78.72,78.72,21465.0,56.4921,56.5136,56.3561,56.3561,21465.0
2016-02-26 14:10:00,78.76,78.84,78.68,78.84,25827.0,56.3847,56.442,56.3274,56.442,25827.0
2016-02-26 14:15:00,78.84,79.0,78.81,78.99,24521.0,56.442,56.5565,56.4205,56.5493,24521.0
2016-02-26 14:20:00,78.98,78.98,78.82,78.86,14851.0,56.5422,56.5422,56.4276,56.4563,14851.0
2016-02-26 14:25:00,78.84,78.93,78.79,78.81,13000.0,56.442,56.5064,56.4062,56.4205,13000.0
2016-02-26 14:30:00,78.81,78.9,78.78,78.85,11386.0,56.4205,56.4849,56.399,56.4491,11386.0
2016-02-26 14:35:00,78.85,78.86,78.68,78.71,21451.0,56.4491,56.4563,56.3274,56.3489,21451.0
2016-02-26 14:40:00,78.71,78.73,78.66,78.73,12336.0,56.3489,56.3632,56.3131,56.3632,12336.0
2016-02-26 14:45:00,78.7,78.72,78.57,78.58,22199.0,56.3417,56.3561,56.2487,56.2558,22199.0
2016-02-26 14:50:00,78.56,78.6,78.46,78.53,27856.0,56.2415,56.2701,56.1699,56.22,27856.0
2016-02-26 14:55:00,78.55,78.63,78.45,78.45,24247.0,56.2343,56.2916,56.1628,56.1628,24247.0
2016-02-26 15:00:00,78.46,78.63,78.44,78.63,32839.0,56.1699,56.2916,56.1556,56.2916,32839.0
2016-02-26 15:05:00,78.63,78.65,78.59,78.64,14340.0,56.2916,56.3059,56.263,56.2988,14340.0
2016-02-26 15:10:00,78.64,78.75,78.55,78.75,41391.0,56.2988,56.3775,56.2343,56.3775,41391.0
2016-02-26 15:15:00,78.77,78.87,78.74,78.75,15328.0,56.3918,56.4634,56.3704,56.3775,15328.0
2016-02-26 15:20:00,78.75,78.95,78.74,78.93,31926.0,56.3775,56.5207,56.3704,56.5064,31926.0
2016-02-26 15:25:00,78.97,79.1,78.74,78.85,70547.0,56.535,56.6281,56.3704,56.4491,70547.0
2016-02-26 15:30:00,78.85,78.94,78.8,78.93,22807.0,56.4491,56.5136,56.4133,56.5064,22807.0
2016-02-26 15:35:00,78.93,79.01,78.91,78.98,38378.0,56.5064,56.5637,56.4921,56.5422,38378.0
2016-02-26 15:40:00,78.98,79.04,78.93,79.0,62097.0,56.5422,56.5851,56.5064,56.5565,62097.0
2016-02-26 15:45:00,78.99,79.01,78.87,78.93,52046.0,56.5493,56.5637,56.4634,56.5064,52046.0
2016-02-26 15:50:00,78.94,79.0,78.86,78.97,58760.0,56.5136,56.5565,56.4563,56.535,58760.0
2016-02-26 15:55:00,78.95,79.06,78.88,78.96,233091.0,56.5207,56.5995,56.4706,56.5279,233091.0
2016-02-29 09:30:00,79.09,79.55,79.06,79.06,22595.0,56.6209,56.9503,56.5995,56.5995,22595.0
2016-02-29 09:35:00,79.06,79.16,78.95,78.96,4644.0,56.5995,56.6711,56.5207,56.5279,4644.0
2016-02-29 09:40:00,78.94,79.07,78.81,78.98,8501.0,56.5136,56.6066,56.4205,56.5422,8501.0
2016-02-29 09:45:00,78.98,79.05,78.83,79.02,9399.0,56.5422,56.5923,56.4348,56.5708,9399.0
2016-02-29 09:50:00,79.07,79.22,78.98,79.05,34847.0,56.6066,56.714,56.5422,56.5923,34847.0
2016-02-29 09:55:00,79.05,79.11,78.99,79.01,5450.0,56.5923,56.6353,56.5493,56.5637,5450.0
2016-02-29 10:00:00,79.0,79.09,78.97,79.02,6392.0,56.5565,56.6209,56.535,56.5708,6392.0
2016-02-29 10:05:00,79.01,79.11,79.0,79.05,6600.0,56.5637,56.6353,56.5565,56.5923,6600.0
2016-02-29 10:10:00,79.04,79.05,78.92,78.99,10134.0,56.5851,56.5923,56.4992,56.5493,10134.0
2016-02-29 10:15:00,79.05,79.07,78.91,78.97,11372.0,56.5923,56.6066,56.4921,56.535,11372.0
2016-02-29 10:20:00,78.95,79.15,78.95,79.15,5957.0,56.5207,56.6639,56.5207,56.6639,5957.0
2016-02-29 10:25:00,79.13,79.8,79.13,79.51,32617.0,56.6496,57.1292,56.6496,56.9216,32617.0
2016-02-29 10:30:00,79.51,79.83,79.5,79.83,8309.0,56.9216,57.1507,56.9145,57.1507,8309.0
2016-02-29 10:35:00,79.81,79.83,79.56,79.66,20268.0,57.1364,57.1507,56.9574,57.029,20268.0
2016-02-29 10:40:00,79.63,79.7,79.43,79.64,17917.0,57.0075,57.0576,56.8643,57.0147,17917.0
2016-02-29 10:45:00,79.64,79.77,79.48,79.55,6935.0,57.0147,57.1078,56.9001,56.9503,6935.0
2016-02-29 10:50:00,79.58,79.77,79.55,79.71,10112.0,56.9717,57.1078,56.9503,57.0648,10112.0
2016-02-29 10:55:00,79.71,79.72,79.63,79.68,13757.0,57.0648,57.072,57.0075,57.0433,13757.0
2016-02-29 11:00:00,79.68,79.71,79.51,79.53,6158.0,57.0433,57.0648,56.9216,56.9359,6158.0
2016-02-29 11:05:00,79.55,79.64,79.55,79.64,2275.0,56.9503,57.0147,56.9503,57.0147,2275.0
2016-02-29 11:10:00,79.64,79.64,79.38,79.38,8991.0,57.0147,57.0147,56.8286,56.8286,8991.0
2016-02-29 11:15:00,79.36,79.41,79.28,79.31,6320.0,56.8142,56.85,56.757,56.7784,6320.0
2016-02-29 11:20:00,79.34,79.43,79.3,79.32,5385.0,56.7999,56.8643,56.7713,56.7856,5385.0
2016-02-29 11:25:00,79.32,79.33,79.13,79.13,7210.0,56.7856,56.7928,56.6496,56.6496,7210.0
2016-02-29 11:30:00,79.13,79.43,79.09,79.41,20116.0,56.6496,56.8643,56.6209,56.85,20116.0
2016-02-29 11:35:00,79.42,79.44,79.31,79.31,4000.0,56.8572,56.8715,56.7784,56.7784,4000.0
2016-02-29 11:40:00,79.3,79.31,79.23,79.31,4710.0,56.7713,56.7784,56.7212,56.7784,4710.0
2016-02-29 11:45:00,79.28,79.37,79.17,79.2,8244.0,56.757,56.8214,56.6782,56.6997,8244.0
2016-02-29 11:50:00,79.21,79.34,79.21,79.34,3684.0,56.7068,56.7999,56.7068,56.7999,3684.0
2016-02-29 11:55:00,79.34,79.34,79.18,79.18,9773.0,56.7999,56.7999,56.6854,56.6854,9773.0
2016-02-29 12:00:00,79.17,79.37,79.12,79.3,11686.0,56.6782,56.8214,56.6424,56.7713,11686.0
2016-02-29 12:05:00,79.31,79.32,79.19,79.2,4157.0,56.7784,56.7856,56.6925,56.6997,4157.0
2016-02-29 12:10:00,79.19,79.33,79.19,79.33,5127.0,56.6925,56.7928,56.6925,56.7928,5127.0
2016-02-29 12:15:00,79.34,79.49,79.3,79.49,7709.0,56.7999,56.9073,56.7713,56.9073,7709.0
2016-02-29 12:20:00,79.49,79.6,79.48,79.6,7635.0,56.9073,56.9861,56.9001,56.9861,7635.0
2016-02-29 12:25:00,79.63,79.72,79.6,79.69,12832.0,57.0075,57.072,56.9861,57.0505,12832.0
2016-02-29 12:30:00,79.71,79.72,79.48,79.5,4038.0,57.0648,57.072,56.9001,56.9145,4038.0
2016-02-29 12:35:00,79.52,79.64,79.48,79.52,17837.0,56.9288,57.0147,56.9001,56.9288,17837.0
2016-02-29 12:40:00,79.55,79.62,79.53,79.6,7526.0,56.9503,57.0004,56.9359,56.9861,7526.0
2016-02-29 12:45:00,79.62,79.69,79.6,79.68,9616.0,57.0004,57.0505,56.9861,57.0433,9616.0
2016-02-29 12:50:00,79.68,79.68,79.59,79.6,7438.0,57.0433,57.0433,56.9789,56.9861,7438.0
2016-02-29 12:55:00,79.58,79.59,79.48,79.5,6312.0,56.9717,56.9789,56.9001,56.9145,6312.0
2016-02-29 13:00:00,79.5,79.71,79.47,79.62,25475.0,56.9145,57.0648,56.893,57.0004,25475.0
2016-02-29 13:05:00,79.61,79.65,79.56,79.64,4396.0,56.9932,57.0218,56.9574,57.0147,4396.0
2016-02-29 13:10:00,79.64,79.78,79.64,79.73,5829.0,57.0147,57.1149,57.0147,57.0791,5829.0
2016-02-29 13:15:00,79.71,79.83,79.71,79.76,7400.0,57.0648,57.1507,57.0648,57.1006,7400.0
2016-02-29 13:20:00,79.77,79.77,79.67,79.68,7908.0,57.1078,57.1078,57.0362,57.0433,7908.0
2016-02-29 13:25:00,79.68,79.77,79.66,79.72,6162.0,57.0433,57.1078,57.029,57.072,6162.0
2016-02-29 13:30:00,79.7,79.74,79.65,79.74,5777.0,57.0576,57.0863,57.0218,57.0863,5777.0
2016-02-29 13:35:00,79.72,79.74,79.67,79.67,2402.0,57.072,57.0863,57.0362,57.0362,2402.0
2016-02-29 13:40:00,79.66,79.68,79.65,79.67,3248.0,57.029,57.0433,57.0218,57.0362,3248.0
2016-02-29 13:45:00,79.69,79.71,79.6,79.62,8022.0,57.0505,57.0648,56.9861,57.0004,8022.0
2016-02-29 13:50:00,79.6,79.6,79.33,79.33,5907.0,56.9861,56.9861,56.7928,56.7928,5907.0
2016-02-29 13:55:00,79.35,79.44,79.34,79.44,13213.0,56.8071,56.8715,56.7999,56.8715,13213.0
2016-02-29 14:00:00,79.45,79.51,79.42,79.49,7872.0,56.8787,56.9216,56.8572,56.9073,7872.0
2016-02-29 14:05:00,79.49,79.52,79.36,79.37,11445.0,56.9073,56.9288,56.8142,56.8214,11445.0
2016-02-29 14:10:00,79.39,79.43,79.32,79.33,6029.0,56.8357,56.8643,56.7856,56.7928,6029.0
2016-02-29 14:15:00,79.29,79.3,79.22,79.24,8817.0,56.7641,56.7713,56.714,56.7283,8817.0
2016-02-29 14:20:00,79.25,79.25,78.99,78.99,7406.0,56.7355,56.7355,56.5493,56.5493,7406.0
2016-02-29 14:25:00,78.99,79.05,78.85,79.02,11505.0,56.5493,56.5923,56.4491,56.5708,11505.0
2016-02-29 14:30:00,79.01,79.02,78.92,78.92,9631.0,56.5637,56.5708,56.4992,56.4992,9631.0
2016-02-29 14:35:00,78.92,79.16,78.92,79.0,16061.0,56.4992,56.6711,56.4992,56.5565,16061.0
2016-02-29 14:40:00,79.0,79.0,78.79,78.84,14075.0,56.5565,56.5565,56.4062,56.442,14075.0
2016-02-29 14:45:00,78.84,78.92,78.77,78.79,13027.0,56.442,56.4992,56.3918,56.4062,13027.0
2016-02-29 14:50:00,78.78,78.84,78.65,78.67,15025.0,56.399,56.442,56.3059,56.3203,15025.0
2016-02-29 14:55:00,78.65,78.8,78.65,78.79,10158.0,56.3059,56.4133,56.3059,56.4062,10158.0
2016-02-29 15:00:00,78.78,78.78,78.62,78.72,33328.0,56.399,56.399,56.2845,56.3561,33328.0
2016-02-29 15:05:00,78.72,78.9,78.69,78.8,28283.0,56.3561,56.4849,56.3346,56.4133,28283.0
2016-02-29 15:10:00,78.79,78.84,78.7,78.8,20885.0,56.4062,56.442,56.3417,56.4133,20885.0
2016-02-29 15:15:00,78.81,78.92,78.8,78.85,28625.0,56.4205,56.4992,56.4133,56.4491,28625.0
2016-02-29 15:20:00,78.86,79.09,78.86,79.04,28969.0,56.4563,56.6209,56.4563,56.5851,28969.0
2016-02-29 15:25:00,79.04,79.04,78.96,79.0,20753.0,56.5851,56.5851,56.5279,56.5565,20753.0
2016-02-29 15:30:00,79.0,79.07,78.99,79.03,46035.0,56.5565,56.6066,56.5493,56.578,46035.0
2016-02-29 15:35:00,79.03,79.04,78.94,78.98,54738.0,56.578,56.5851,56.5136,56.5422,54738.0
2016-02-29 15:40:00,78.99,79.08,78.93,79.01,40697.0,56.5493,56.6138,56.5064,56.5637,40697.0
2016-02-29 15:45:00,79.04,79.11,79.0,79.03,43163.0,56.5851,56.6353,56.5565,56.578,43163.0
2016-02-29 15:50:00,79.03,79.04,78.85,78.91,88654.0,56.578,56.5851,56.4491,56.4921,88654.0
2016-02-29 15:55:00,78.9,79.09,78.87,79.06,242231.0,56.4849,56.6209,56.4634,56.5995,242231.0
2016-03-01 09:30:00,79.34,79.77,79.09,79.12,18704.0,56.7999,57.1078,56.6209,56.6424,18704.0
2016-03-01 09:35:00,79.19,79.27,78.94,79.26,19131.0,56.6925,56.7498,56.5136,56.7426,19131.0
2016-03-01 09:40:00,79.19,79.37,79.11,79.29,342508.0,56.6925,56.8214,56.6353,56.7641,342508.0
2016-03-01 09:45:00,79.25,79.43,79.21,79.41,22262.0,56.7355,56.8643,56.7068,56.85,22262.0
2016-03-01 09:50:00,79.41,79.67,79.36,79.56,10509.0,56.85,57.0362,56.8142,56.9574,10509.0
2016-03-01 09:55:00,79.56,80.05,79.56,79.97,10178.0,56.9574,57.3082,56.9574,57.2509,10178.0
2016-03-01 10:00:00,80.05,80.05,79.75,79.76,9610.0,57.3082,57.3082,57.0934,57.1006,9610.0
2016-03-01 10:05:00,79.8,80.06,79.79,80.06,10213.0,57.1292,57.3154,57.1221,57.3154,10213.0
2016-03-01 10:10:00,80.02,80.14,79.98,79.99,11430.0,57.2867,57.3726,57.2581,57.2653,11430.0
2016-03-01 10:15:00,80.04,80.13,79.96,80.04,33709.0,57.301,57.3655,57.2438,57.301,33709.0
2016-03-01 10:20:00,80.05,80.27,80.05,80.23,26614.0,57.3082,57.4657,57.3082,57.4371,26614.0
2016-03-01 10:25:00,80.21,80.26,79.97,80.15,32646.0,57.4228,57.4585,57.2509,57.3798,32646.0
2016-03-01 10:30:00,80.18,80.21,79.92,80.04,37098.0,57.4013,57.4228,57.2151,57.301,37098.0
2016-03-01 10:35:00,80.03,80.13,79.86,80.06,23623.0,57.2939,57.3655,57.1722,57.3154,23623.0
2016-03-01 10:40:00,79.98,80.47,79.9,80.45,16701.0,57.2581,57.6089,57.2008,57.5946,16701.0
2016-03-01 10:45:00,80.45,80.58,80.44,80.54,9295.0,57.5946,57.6876,57.5874,57.659,9295.0
2016-03-01 10:50:00,80.53,80.73,80.46,80.73,16956.0,57.6518,57.795,57.6017,57.795,16956.0
2016-03-01 10:55:00,80.74,80.74,80.5,80.5,5700.0,57.8022,57.8022,57.6304,57.6304,5700.0
2016-03-01 11:00:00,80.54,80.6,80.52,80.59,10513.0,57.659,57.702,57.6447,57.6948,10513.0
2016-03-01 11:05:00,80.6,80.85,80.6,80.82,12126.0,57.702,57.8809,57.702,57.8595,12126.0
2016-03-01 11:10:00,80.82,80.96,80.78,80.96,14660.0,57.8595,57.9597,57.8308,57.9597,14660.0
2016-03-01 11:15:00,80.92,81.04,80.91,81.01,11011.0,57.931,58.017,57.9239,57.9955,11011.0
2016-03-01 11:20:00,81.03,81.06,80.96,81.06,13900.0,58.0098,58.0313,57.9597,58.0313,13900.0
2016-03-01 11:25:00,81.05,81.2,80.99,81.07,17380.0,58.0241,58.1315,57.9812,58.0384,17380.0
2016-03-01 11:30:00,81.07,81.08,80.97,81.0,12903.0,58.0384,58.0456,57.9668,57.9883,12903.0
2016-03-01 11:35:00,80.99,81.02,80.88,81.01,18892.0,57.9812,58.0026,57.9024,57.9955,18892.0
2016-03-01 11:40:00,81.01,81.06,80.98,81.03,7387.0,57.9955,58.0313,57.974,58.0098,7387.0
2016-03-01 11:45:00,81.03,81.14,81.02,81.14,12519.0,58.0098,58.0885,58.0026,58.0885,12519.0
2016-03-01 11:50:00,81.16,81.19,81.13,81.15,8773.0,58.1029,58.1243,58.0814,58.0957,8773.0
2016-03-01 11:55:00,81.15,81.23,81.09,81.19,19630.0,58.0957,58.153,58.0527,58.1243,19630.0
2016-03-01 12:00:00,81.15,81.39,81.15,81.35,12816.0,58.0957,58.2675,58.0957,58.2389,12816.0
2016-03-01 12:05:00,81.35,81.45,81.31,81.43,13955.0,58.2389,58.3105,58.2102,58.2962,13955.0
2016-03-01 12:10:00,81.43,81.45,81.35,81.39,12061.0,58.2962,58.3105,58.2389,58.2675,12061.0
2016-03-01 12:15:00,81.39,81.53,81.33,81.5,24483.0,58.2675,58.3677,58.2246,58.3463,24483.0
2016-03-01 12:20:00,81.5,81.53,81.07,81.08,35268.0,58.3463,58.3677,58.0384,58.0456,35268.0
2016-03-01 12:25:00,81.08,81.11,80.87,80.9,25056.0,58.0456,58.0671,57.8952,57.9167,25056.0
2016-03-01 12:30:00,80.9,80.99,80.82,80.99,6101.0,57.9167,57.9812,57.8595,57.9812,6101.0
2016-03-01 12:35:00,80.99,81.1,80.99,81.1,15786.0,57.9812,58.0599,57.9812,58.0599,15786.0
2016-03-01 12:40:00,81.11,81.23,80.96,81.01,23357.0,58.0671,58.153,57.9597,57.9955,23357.0
2016-03-01 12:45:00,80.99,81.01,80.84,80.86,5741.0,57.9812,57.9955,57.8738,57.8881,5741.0
2016-03-01 12:50:00,80.88,81.04,80.88,81.02,8931.0,57.9024,58.017,57.9024,58.0026,8931.0
2016-03-01 12:55:00,81.04,81.15,81.03,81.15,4660.0,58.017,58.0957,58.0098,58.0957,4660.0
2016-03-01 13:00:00,81.14,81.18,81.11,81.17,12125.0,58.0885,58.1172,58.0671,58.11,12125.0
2016-03-01 13:05:00,81.16,81.23,81.16,81.19,7273.0,58.1029,58.153,58.1029,58.1243,7273.0
2016-03-01 13:10:00,81.21,81.27,81.19,81.27,5773.0,58.1387,58.1816,58.1243,58.1816,5773.0
2016-03-01 13:15:00,81.28,81.34,81.24,81.25,10613.0,58.1888,58.2317,58.1601,58.1673,10613.0
2016-03-01 13:20:00,81.23,81.34,81.19,81.29,6137.0,58.153,58.2317,58.1243,58.1959,6137.0
2016-03-01 13:25:00,81.3,81.44,81.3,81.42,10610.0,58.2031,58.3033,58.2031,58.289,10610.0
2016-03-01 13:30:00,81.41,81.47,81.41,81.44,7355.0,58.2818,58.3248,58.2818,58.3033,7355.0
2016-03-01 13:35:00,81.44,81.61,81.44,81.57,25668.0,58.3033,58.425,58.3033,58.3964,25668.0
2016-03-01 13:40:00,81.56,81.69,81.55,81.59,8607.0,58.3892,58.4823,58.3821,58.4107,8607.0
2016-03-01 13:45:00,81.57,81.57,81.49,81.52,6758.0,58.3964,58.3964,58.3391,58.3606,6758.0
2016-03-01 13:50:00,81.5,81.53,81.49,81.52,15022.0,58.3463,58.3677,58.3391,58.3606,15022.0
2016-03-01 13:55:00,81.52,81.56,81.5,81.55,13521.0,58.3606,58.3892,58.3463,58.3821,13521.0
2016-03-01 14:00:00,81.56,81.56,81.28,81.28,12182.0,58.3892,58.3892,58.1888,58.1888,12182.0
2016-03-01 14:05:00,81.29,81.29,81.17,81.25,9442.0,58.1959,58.1959,58.11,58.1673,9442.0
2016-03-01 14:10:00,81.29,81.3,81.23,81.23,5735.0,58.1959,58.2031,58.153,58.153,5735.0
2016-03-01 14:15:00,81.22,81.22,81.16,81.17,8735.0,58.1458,58.1458,58.1029,58.11,8735.0
2016-03-01 14:20:00,81.18,81.19,81.13,81.16,20522.0,58.1172,58.1243,58.0814,58.1029,20522.0
2016-03-01 14:25:00,81.15,81.28,81.13,81.28,7220.0,58.0957,58.1888,58.0814,58.1888,7220.0
2016-03-01 14:30:00,81.28,81.39,81.23,81.25,11345.0,58.1888,58.2675,58.153,58.1673,11345.0
2016-03-01 14:35:00,81.25,81.3,81.25,81.27,5779.0,58.1673,58.2031,58.1673,58.1816,5779.0
2016-03-01 14:40:00,81.3,81.4,81.3,81.34,9135.0,58.2031,58.2747,58.2031,58.2317,9135.0
2016-03-01 14:45:00,81.34,81.41,81.3,81.34,14513.0,58.2317,58.2818,58.2031,58.2317,14513.0
2016-03-01 14:50:00,81.39,81.43,81.34,81.37,10192.0,58.2675,58.2962,58.2317,58.2532,10192.0
2016-03-01 14:55:00,81.37,81.49,81.37,81.48,11838.0,58.2532,58.3391,58.2532,58.332,11838.0
2016-03-01 15:00:00,81.47,81.62,81.47,81.6,13697.0,58.3248,58.4322,58.3248,58.4179,13697.0
2016-03-01 15:05:00,81.6,81.61,81.45,81.55,13233.0,58.4179,58.425,58.3105,58.3821,13233.0
2016-03-01 15:10:00,81.54,81.58,81.45,81.56,14588.0,58.3749,58.4035,58.3105,58.3892,14588.0
2016-03-01 15:15:00,81.52,81.72,81.49,81.72,8758.0,58.3606,58.5038,58.3391,58.5038,8758.0
2016-03-01 15:20:00,81.68,81.68,81.46,81.48,22194.0,58.4751,58.4751,58.3176,58.332,22194.0
2016-03-01 15:25:00,81.46,81.52,81.39,81.51,13527.0,58.3176,58.3606,58.2675,58.3534,13527.0
2016-03-01 15:30:00,81.52,81.53,81.19,81.2,29456.0,58.3606,58.3677,58.1243,58.1315,29456.0
2016-03-01 15:35:00,81.2,81.21,81.06,81.17,37959.0,58.1315,58.1387,58.0313,58.11,37959.0
2016-03-01 15:40:00,81.17,81.26,81.15,81.16,44338.0,58.11,58.1745,58.0957,58.1029,44338.0
2016-03-01 15:45:00,81.17,81.3,81.16,81.3,32568.0,58.11,58.2031,58.1029,58.2031,32568.0
2016-03-01 15:50:00,81.3,81.57,81.3,81.55,64409.0,58.2031,58.3964,58.2031,58.3821,64409.0
2016-03-01 15:55:00,81.57,81.73,81.55,81.73,134161.0,58.3964,58.5109,58.3821,58.5109,134161.0
2016-03-02 09:30:00,81.47,81.92,81.17,81.89,15259.0,58.3248,58.647,58.11,58.6255,15259.0
2016-03-02 09:35:00,81.89,81.89,81.25,81.68,12729.0,58.6255,58.6255,58.1673,58.4751,12729.0
2016-03-02 09:40:00,81.68,81.68,81.09,81.09,10897.0,58.4751,58.4751,58.0527,58.0527,10897.0
2016-03-02 09:45:00,81.13,81.32,81.06,81.24,18932.0,58.0814,58.2174,58.0313,58.1601,18932.0
2016-03-02 09:50:00,81.17,81.26,81.08,81.13,9010.0,58.11,58.1745,58.0456,58.0814,9010.0
2016-03-02 09:55:00,81.2,81.29,81.1,81.2,16125.0,58.1315,58.1959,58.0599,58.1315,16125.0
2016-03-02 10:00:00,81.21,81.29,81.14,81.14,12140.0,58.1387,58.1959,58.0885,58.0885,12140.0
2016-03-02 10:05:00,81.19,81.34,81.15,81.2,15450.0,58.1243,58.2317,58.0957,58.1315,15450.0
2016-03-02 10:10:00,81.23,81.24,81.07,81.12,19976.0,58.153,58.1601,58.0384,58.0742,19976.0
2016-03-02 10:15:00,81.13,81.17,80.96,81.02,18957.0,58.0814,58.11,57.9597,58.0026,18957.0
2016-03-02 10:20:00,81.05,81.08,80.93,81.08,11692.0,58.0241,58.0456,57.9382,58.0456,11692.0
2016-03-02 10:25:00,81.06,81.09,80.96,80.96,9214.0,58.0313,58.0527,57.9597,57.9597,9214.0
2016-03-02 10:30:00,80.96,81.21,80.91,81.04,8650.0,57.9597,58.1387,57.9239,58.017,8650.0
2016-03-02 10:35:00,81.07,81.15,81.0,81.14,5618.0,58.0384,58.0957,57.9883,58.0885,5618.0
2016-03-02 10:40:00,81.15,81.29,81.12,81.28,11950.0,58.0957,58.1959,58.0742,58.1888,11950.0
2016-03-02 10:45:00,81.3,81.44,81.27,81.36,8550.0,58.2031,58.3033,58.1816,58.246,8550.0
2016-03-02 10:50:00,81.33,81.43,81.32,81.42,3616.0,58.2246,58.2962,58.2174,58.289,3616.0
2016-03-02 10:55:00,81.44,81.46,81.33,81.38,9800.0,58.3033,58.3176,58.2246,58.2604,9800.0
2016-03-02 11:00:00,81.39,81.4,81.27,81.3,6048.0,58.2675,58.2747,58.1816,58.2031,6048.0
2016-03-02 11:05:00,81.26,81.42,81.26,81.35,3664.0,58.1745,58.289,58.1745,58.2389,3664.0
2016-03-02 11:10:00,81.4,81.48,81.33,81.48,7460.0,58.2747,58.332,58.2246,58.332,7460.0
2016-03-02 11:15:00,81.5,81.6,81.47,81.58,15152.0,58.3463,58.4179,58.3248,58.4035,15152.0
2016-03-02 11:20:00,81.62,81.63,81.55,81.6,9301.0,58.4322,58.4393,58.3821,58.4179,9301.0
2016-03-02 11:25:00,81.62,81.75,81.62,81.74,5229.0,58.4322,58.5252,58.4322,58.5181,5229.0
2016-03-02 11:30:00,81.74,81.94,81.74,81.79,13102.0,58.5181,58.6613,58.5181,58.5539,13102.0
2016-03-02 11:35:00,81.76,81.78,81.56,81.67,7170.0,58.5324,58.5467,58.3892,58.468,7170.0
2016-03-02 11:40:00,81.7,81.91,81.7,81.91,4273.0,58.4895,58.6398,58.4895,58.6398,4273.0
2016-03-02 11:45:00,81.91,81.92,81.81,81.86,5287.0,58.6398,58.647,58.5682,58.604,5287.0
2016-03-02 11:50:00,81.82,81.86,81.79,81.83,5100.0,58.5754,58.604,58.5539,58.5825,5100.0
2016-03-02 11:55:00,81.86,81.86,81.79,81.8,4200.0,58.604,58.604,58.5539,58.561,4200.0
2016-03-02 12:00:00,81.82,81.89,81.78,81.88,11041.0,58.5754,58.6255,58.5467,58.6183,11041.0
2016-03-02 12:05:00,81.89,81.95,81.87,81.89,4553.0,58.6255,58.6684,58.6112,58.6255,4553.0
2016-03-02 12:10:00,81.88,81.9,81.77,81.87,13189.0,58.6183,58.6326,58.5396,58.6112,13189.0
2016-03-02 12:15:00,81.84,81.89,81.71,81.73,3300.0,58.5897,58.6255,58.4966,58.5109,3300.0
2016-03-02 12:20:00,81.74,81.85,81.74,81.8,3782.0,58.5181,58.5968,58.5181,58.561,3782.0
2016-03-02 12:25:00,81.8,81.91,81.8,81.89,7501.0,58.561,58.6398,58.561,58.6255,7501.0
2016-03-02 12:30:00,81.85,81.89,81.8,81.88,4640.0,58.5968,58.6255,58.561,58.6183,4640.0
2016-03-02 12:35:00,81.88,81.92,81.81,81.89,8500.0,58.6183,58.647,58.5682,58.6255,8500.0
2016-03-02 12:40:00,81.94,81.95,81.89,81.91,4646.0,58.6613,58.6684,58.6255,58.6398,4646.0
2016-03-02 12:45:00,81.92,82.08,81.92,82.03,4830.0,58.647,58.7615,58.647,58.7257,4830.0
2016-03-02 12:50:00,82.02,82.12,82.0,82.05,8155.0,58.7185,58.7901,58.7042,58.74,8155.0
2016-03-02 12:55:00,82.06,82.08,82.0,82.04,5080.0,58.7472,58.7615,58.7042,58.7329,5080.0
2016-03-02 13:00:00,82.02,82.02,81.92,81.94,5220.0,58.7185,58.7185,58.647,58.6613,5220.0
2016-03-02 13:05:00,81.94,82.1,81.91,82.1,13777.0,58.6613,58.7758,58.6398,58.7758,13777.0
2016-03-02 13:10:00,82.08,82.16,82.07,82.16,3949.0,58.7615,58.8188,58.7543,58.8188,3949.0
2016-03-02 13:15:00,82.16,82.22,82.09,82.2,16760.0,58.8188,58.8617,58.7687,58.8474,16760.0
2016-03-02 13:20:00,82.15,82.29,82.13,82.28,12422.0,58.8116,58.9118,58.7973,58.9047,12422.0
2016-03-02 13:25:00,82.35,82.4,82.27,82.38,3400.0,58.9548,58.9906,58.8975,58.9763,3400.0
2016-03-02 13:30:00,82.37,82.37,82.15,82.22,7772.0,58.9691,58.9691,58.8116,58.8617,7772.0
2016-03-02 13:35:00,82.24,82.26,82.16,82.17,8625.0,58.876,58.8904,58.8188,58.8259,8625.0
2016-03-02 13:40:00,82.16,82.24,82.15,82.22,13610.0,58.8188,58.876,58.8116,58.8617,13610.0
2016-03-02 13:45:00,82.21,82.21,82.14,82.16,22440.0,58.8546,58.8546,58.8044,58.8188,22440.0
2016-03-02 13:50:00,82.14,82.22,82.09,82.19,7627.0,58.8044,58.8617,58.7687,58.8402,7627.0
2016-03-02 13:55:00,82.2,82.27,82.17,82.23,16775.0,58.8474,58.8975,58.8259,58.8689,16775.0
2016-03-02 14:00:00,82.24,82.25,82.19,82.19,7304.0,58.876,58.8832,58.8402,58.8402,7304.0
2016-03-02 14:05:00,82.19,82.21,82.12,82.2,7600.0,58.8402,58.8546,58.7901,58.8474,7600.0
2016-03-02 14:10:00,82.17,82.2,82.13,82.2,4176.0,58.8259,58.8474,58.7973,58.8474,4176.0
2016-03-02 14:15:00,82.19,82.21,82.17,82.21,5895.0,58.8402,58.8546,58.8259,58.8546,5895.0
2016-03-02 14:20:00,82.2,82.26,82.17,82.2,10565.0,58.8474,58.8904,58.8259,58.8474,10565.0
2016-03-02 14:25:00,82.21,82.22,82.15,82.17,14443.0,58.8546,58.8617,58.8116,58.8259,14443.0
2016-03-02 14:30:00,82.18,82.26,82.16,82.24,4800.0,58.8331,58.8904,58.8188,58.876,4800.0
2016-03-02 14:35:00,82.25,82.33,82.22,82.33,9021.0,58.8832,58.9405,58.8617,58.9405,9021.0
2016-03-02 14:40:00,82.32,82.32,82.2,82.23,10418.0,58.9333,58.9333,58.8474,58.8689,10418.0
2016-03-02 14:45:00,82.22,82.28,82.2,82.27,10243.0,58.8617,58.9047,58.8474,58.8975,10243.0
2016-03-02 14:50:00,82.29,82.4,82.29,82.34,12603.0,58.9118,58.9906,58.9118,58.9476,12603.0
2016-03-02 14:55:00,82.35,82.39,82.3,82.36,30356.0,58.9548,58.9834,58.919,58.9619,30356.0
2016-03-02 15:00:00,82.36,82.38,82.32,82.33,11989.0,58.9619,58.9763,58.9333,58.9405,11989.0
2016-03-02 15:05:00,82.33,82.33,82.24,82.25,4108.0,58.9405,58.9405,58.876,58.8832,4108.0
2016-03-02 15:10:00,82.25,82.39,82.25,82.39,6697.0,58.8832,58.9834,58.8832,58.9834,6697.0
2016-03-02 15:15:00,82.39,82.42,82.37,82.4,16817.0,58.9834,59.0049,58.9691,58.9906,16817.0
2016-03-02 15:20:00,82.42,82.42,82.35,82.38,12951.0,59.0049,59.0049,58.9548,58.9763,12951.0
2016-03-02 15:25:00,82.36,82.37,82.3,82.3,10585.0,58.9619,58.9691,58.919,58.919,10585.0
2016-03-02 15:30:00,82.3,82.41,82.29,82.37,25525.0,58.919,58.9977,58.9118,58.9691,25525.0
2016-03-02 15:35:00,82.35,82.43,82.35,82.42,28361.0,58.9548,59.0121,58.9548,59.0049,28361.0
2016-03-02 15:40:00,82.41,82.48,82.41,82.47,24801.0,58.9977,59.0479,58.9977,59.0407,24801.0
2016-03-02 15:45:00,82.48,82.54,82.4,82.43,23946.0,59.0479,59.0908,58.9906,59.0121,23946.0
2016-03-02 15:50:00,82.43,82.46,82.42,82.43,47849.0,59.0121,59.0335,59.0049,59.0121,47849.0
2016-03-02 15:55:00,82.43,82.46,82.34,82.41,69843.0,59.0121,59.0335,58.9476,58.9977,69843.0
2016-03-03 09:30:00,82.66,82.68,82.2,82.28,13837.0,59.1767,59.191,58.8474,58.9047,13837.0
2016-03-03 09:35:00,82.19,82.24,81.36,81.36,34341.0,58.8402,58.876,58.246,58.246,34341.0
2016-03-03 09:40:00,81.34,81.52,81.02,81.09,5010.0,58.2317,58.3606,58.0026,58.0527,5010.0
2016-03-03 09:45:00,81.11,81.52,81.04,81.46,17081.0,58.0671,58.3606,58.017,58.3176,17081.0
2016-03-03 09:50:00,81.42,81.54,81.33,81.37,7395.0,58.289,58.3749,58.2246,58.2532,7395.0
2016-03-03 09:55:00,81.33,81.37,81.24,81.29,8732.0,58.2246,58.2532,58.1601,58.1959,8732.0
2016-03-03 10:00:00,81.29,81.5,81.29,81.36,4321.0,58.1959,58.3463,58.1959,58.246,4321.0
2016-03-03 10:05:00,81.34,81.47,81.26,81.34,7821.0,58.2317,58.3248,58.1745,58.2317,7821.0
2016-03-03 10:10:00,81.26,81.39,81.16,81.23,15189.0,58.1745,58.2675,58.1029,58.153,15189.0
2016-03-03 10:15:00,81.25,81.3,81.2,81.29,2136.0,58.1673,58.2031,58.1315,58.1959,2136.0
2016-03-03 10:20:00,81.26,81.5,81.19,81.4,32517.0,58.1745,58.3463,58.1243,58.2747,32517.0
2016-03-03 10:25:00,81.42,81.68,81.34,81.63,9480.0,58.289,58.4751,58.2317,58.4393,9480.0
2016-03-03 10:30:00,81.65,81.8,81.58,81.67,6626.0,58.4537,58.561,58.4035,58.468,6626.0
2016-03-03 10:35:00,81.65,81.72,81.49,81.54,4078.0,58.4537,58.5038,58.3391,58.3749,4078.0
2016-03-03 10:40:00,81.45,81.59,81.45,81.48,32336.0,58.3105,58.4107,58.3105,58.332,32336.0
2016-03-03 10:45:00,81.5,81.67,81.47,81.67,2650.0,58.3463,58.468,58.3248,58.468,2650.0
2016-03-03 10:50:00,81.64,81.64,81.51,81.54,8414.0,58.4465,58.4465,58.3534,58.3749,8414.0
2016-03-03 10:55:00,81.54,81.59,81.51,81.51,6900.0,58.3749,58.4107,58.3534,58.3534,6900.0
2016-03-03 11:00:00,81.51,81.67,81.51,81.57,8530.0,58.3534,58.468,58.3534,58.3964,8530.0
2016-03-03 11:05:00,81.59,81.68,81.57,81.57,11546.0,58.4107,58.4751,58.3964,58.3964,11546.0
2016-03-03 11:10:00,81.56,81.64,81.54,81.62,9505.0,58.3892,58.4465,58.3749,58.4322,9505.0
2016-03-03 11:15:00,81.6,81.71,81.57,81.67,8369.0,58.4179,58.4966,58.3964,58.468,8369.0
2016-03-03 11:20:00,81.67,81.67,81.55,81.61,9391.0,58.468,58.468,58.3821,58.425,9391.0
2016-03-03 11:25:00,81.61,81.61,81.45,81.5,11166.0,58.425,58.425,58.3105,58.3463,11166.0
2016-03-03 11:30:00,81.51,81.56,81.38,81.41,11409.0,58.3534,58.3892,58.2604,58.2818,11409.0
2016-03-03 11:35:00,81.41,81.49,81.4,81.43,12343.0,58.2818,58.3391,58.2747,58.2962,12343.0
2016-03-03 11:40:00,81.42,81.49,81.35,81.48,20674.0,58.289,58.3391,58.2389,58.332,20674.0
2016-03-03 11:45:00,81.48,81.5,81.41,81.45,24450.0,58.332,58.3463,58.2818,58.3105,24450.0
2016-03-03 11:50:00,81.44,81.49,81.39,81.47,26610.0,58.3033,58.3391,58.2675,58.3248,26610.0
2016-03-03 11:55:00,81.45,81.49,81.41,81.49,7350.0,58.3105,58.3391,58.2818,58.3391,7350.0
2016-03-03 12:00:00,81.47,81.53,81.43,81.53,7885.0,58.3248,58.3677,58.2962,58.3677,7885.0
2016-03-03 12:05:00,81.49,81.49,81.45,81.46,2675.0,58.3391,58.3391,58.3105,58.3176,2675.0
2016-03-03 12:10:00,81.49,81.5,81.41,81.47,14897.0,58.3391,58.3463,58.2818,58.3248,14897.0
2016-03-03 12:15:00,81.45,81.49,81.43,81.45,4076.0,58.3105,58.3391,58.2962,58.3105,4076.0
2016-03-03 12:20:00,81.43,81.55,81.43,81.49,15972.0,58.2962,58.3821,58.2962,58.3391,15972.0
2016-03-03 12:25:00,81.51,81.51,81.42,81.46,39396.0,58.3534,58.3534,58.289,58.3176,39396.0
2016-03-03 12:30:00,81.49,81.5,81.45,81.46,11436.0,58.3391,58.3463,58.3105,58.3176,11436.0
2016-03-03 12:35:00,81.46,81.54,81.45,81.48,12693.0,58.3176,58.3749,58.3105,58.332,12693.0
2016-03-03 12:40:00,81.48,81.51,81.46,81.46,7165.0,58.332,58.3534,58.3176,58.3176,7165.0
2016-03-03 12:45:00,81.47,81.5,81.46,81.47,16811.0,58.3248,58.3463,58.3176,58.3248,16811.0
2016-03-03 12:50:00,81.47,81.5,81.46,81.49,18355.0,58.3248,58.3463,58.3176,58.3391,18355.0
2016-03-03 12:55:00,81.49,81.52,81.48,81.52,7185.0,58.3391,58.3606,58.332,58.3606,7185.0
2016-03-03 13:00:00,81.53,81.62,81.52,81.59,3863.0,58.3677,58.4322,58.3606,58.4107,3863.0
2016-03-03 13:05:00,81.59,81.59,81.49,81.49,4258.0,58.4107,58.4107,58.3391,58.3391,4258.0
2016-03-03 13:10:00,81.47,81.49,81.45,81.48,8812.0,58.3248,58.3391,58.3105,58.332,8812.0
2016-03-03 13:15:00,81.48,81.52,81.46,81.52,24537.0,58.332,58.3606,58.3176,58.3606,24537.0
2016-03-03 13:20:00,81.55,81.6,81.54,81.58,2000.0,58.3821,58.4179,58.3749,58.4035,2000.0
2016-03-03 13:25:00,81.6,81.67,81.55,81.65,4101.0,58.4179,58.468,58.3821,58.4537,4101.0
2016-03-03 13:30:00,81.68,81.74,81.66,81.66,5340.0,58.4751,58.5181,58.4608,58.4608,5340.0
2016-03-03 13:35:00,81.7,81.74,81.64,81.69,6627.0,58.4895,58.5181,58.4465,58.4823,6627.0
2016-03-03 13:40:00,81.74,81.74,81.62,81.67,5102.0,58.5181,58.5181,58.4322,58.468,5102.0
2016-03-03 13:45:00,81.71,81.71,81.67,81.69,8481.0,58.4966,58.4966,58.468,58.4823,8481.0
2016-03-03 13:50:00,81.72,81.74,81.63,81.67,5494.0,58.5038,58.5181,58.4393,58.468,5494.0
2016-03-03 13:55:00,81.72,81.76,81.65,81.74,9519.0,58.5038,58.5324,58.4537,58.5181,9519.0
2016-03-03 14:00:00,81.71,81.71,81.64,81.7,7400.0,58.4966,58.4966,58.4465,58.4895,7400.0
2016-03-03 14:05:00,81.69,81.72,81.66,81.72,5673.0,58.4823,58.5038,58.4608,58.5038,5673.0
2016-03-03 14:10:00,81.71,81.77,81.67,81.72,10286.0,58.4966,58.5396,58.468,58.5038,10286.0
2016-03-03 14:15:00,81.72,81.75,81.68,81.7,11425.0,58.5038,58.5252,58.4751,58.4895,11425.0
2016-03-03 14:20:00,81.7,81.73,81.64,81.68,16133.0,58.4895,58.5109,58.4465,58.4751,16133.0
2016-03-03 14:25:00,81.69,81.76,81.68,81.7,19544.0,58.4823,58.5324,58.4751,58.4895,19544.0
2016-03-03 14:30:00,81.7,81.74,81.66,81.72,19599.0,58.4895,58.5181,58.4608,58.5038,19599.0
2016-03-03 14:35:00,81.72,81.72,81.69,81.69,3331.0,58.5038,58.5038,58.4823,58.4823,3331.0
2016-03-03 14:40:00,81.69,81.72,81.66,81.7,10348.0,58.4823,58.5038,58.4608,58.4895,10348.0
2016-03-03 14:45:00,81.69,81.75,81.68,81.73,7050.0,58.4823,58.5252,58.4751,58.5109,7050.0
2016-03-03 14:50:00,81.72,81.73,81.67,81.71,14566.0,58.5038,58.5109,58.468,58.4966,14566.0
2016-03-03 14:55:00,81.72,81.92,81.7,81.9,15200.0,58.5038,58.647,58.4895,58.6326,15200.0
2016-03-03 15:00:00,81.93,81.95,81.84,81.87,12954.0,58.6541,58.6684,58.5897,58.6112,12954.0
2016-03-03 15:05:00,81.89,81.97,81.87,81.92,13687.0,58.6255,58.6827,58.6112,58.647,13687.0
2016-03-03 15:10:00,81.93,81.97,81.89,81.96,11594.0,58.6541,58.6827,58.6255,58.6756,11594.0
2016-03-03 15:15:00,81.93,81.97,81.91,81.92,15805.0,58.6541,58.6827,58.6398,58.647,15805.0
2016-03-03 15:20:00,81.93,81.97,81.92,81.95,10140.0,58.6541,58.6827,58.647,58.6684,10140.0
2016-03-03 15:25:00,81.95,82.01,81.93,81.98,13470.0,58.6684,58.7114,58.6541,58.6899,13470.0
2016-03-03 15:30:00,81.98,82.02,81.91,81.92,31282.0,58.6899,58.7185,58.6398,58.647,31282.0
2016-03-03 15:35:00,81.95,82.05,81.91,82.01,11613.0,58.6684,58.74,58.6398,58.7114,11613.0
2016-03-03 15:40:00,82.02,82.06,82.02,82.06,9309.0,58.7185,58.7472,58.7185,58.7472,9309.0
2016-03-03 15:45:00,82.07,82.13,82.07,82.12,20005.0,58.7543,58.7973,58.7543,58.7901,20005.0
2016-03-03 15:50:00,82.14,82.14,82.05,82.12,19401.0,58.8044,58.8044,58.74,58.7901,19401.0
2016-03-03 15:55:00,82.13,82.27,82.12,82.26,69761.0,58.7973,58.8975,58.7901,58.8904,69761.0
2016-03-04 09:30:00,81.89,82.26,81.63,81.64,13887.0,58.6255,58.8904,58.4393,58.4465,13887.0
2016-03-04 09:35:00,81.66,81.76,81.28,81.47,14245.0,58.4608,58.5324,58.1888,58.3248,14245.0
2016-03-04 09:40:00,81.43,81.63,81.34,81.63,29417.0,58.2962,58.4393,58.2317,58.4393,29417.0
2016-03-04 09:45:00,81.62,81.66,81.33,81.35,17391.0,58.4322,58.4608,58.2246,58.2389,17391.0
2016-03-04 09:50:00,81.34,81.4,81.22,81.22,11039.0,58.2317,58.2747,58.1458,58.1458,11039.0
2016-03-04 09:55:00,81.16,81.16,80.95,81.12,10377.0,58.1029,58.1029,57.9525,58.0742,10377.0
2016-03-04 10:00:00,81.11,81.11,80.69,80.78,31587.0,58.0671,58.0671,57.7664,57.8308,31587.0
2016-03-04 10:05:00,80.78,80.92,80.75,80.87,12185.0,57.8308,57.931,57.8093,57.8952,12185.0
2016-03-04 10:10:00,80.88,81.06,80.87,81.06,23754.0,57.9024,58.0313,57.8952,58.0313,23754.0
2016-03-04 10:15:00,81.1,81.24,81.09,81.19,20053.0,58.0599,58.1601,58.0527,58.1243,20053.0
2016-03-04 10:20:00,81.16,81.27,81.15,81.25,11971.0,58.1029,58.1816,58.0957,58.1673,11971.0
2016-03-04 10:25:00,81.22,81.31,81.16,81.28,27545.0,58.1458,58.2102,58.1029,58.1888,27545.0
2016-03-04 10:30:00,81.31,81.51,81.31,81.47,77070.0,58.2102,58.3534,58.2102,58.3248,77070.0
2016-03-04 10:35:00,81.46,81.55,81.29,81.55,14472.0,58.3176,58.3821,58.1959,58.3821,14472.0
2016-03-04 10:40:00,81.55,81.6,81.39,81.42,8338.0,58.3821,58.4179,58.2675,58.289,8338.0
2016-03-04 10:45:00,81.42,81.43,81.21,81.24,5663.0,58.289,58.2962,58.1387,58.1601,5663.0
2016-03-04 10:50:00,81.26,81.38,81.24,81.29,6254.0,58.1745,58.2604,58.1601,58.1959,6254.0
2016-03-04 10:55:00,81.34,81.45,81.3,81.39,8990.0,58.2317,58.3105,58.2031,58.2675,8990.0
2016-03-04 11:00:00,81.39,81.51,81.31,81.48,18100.0,58.2675,58.3534,58.2102,58.332,18100.0
2016-03-04 11:05:00,81.53,81.53,81.37,81.47,10615.0,58.3677,58.3677,58.2532,58.3248,10615.0
2016-03-04 11:10:00,81.52,81.64,81.49,81.61,5454.0,58.3606,58.4465,58.3391,58.425,5454.0
2016-03-04 11:15:00,81.63,81.76,81.61,81.71,12745.0,58.4393,58.5324,58.425,58.4966,12745.0
2016-03-04 11:20:00,81.71,81.72,81.63,81.72,5638.0,58.4966,58.5038,58.4393,58.5038,5638.0
2016-03-04 11:25:00,81.74,81.81,81.7,81.71,8457.0,58.5181,58.5682,58.4895,58.4966,8457.0
2016-03-04 11:30:00,81.75,81.79,81.62,81.7,4469.0,58.5252,58.5539,58.4322,58.4895,4469.0
2016-03-04 11:35:00,81.75,81.75,81.63,81.64,7015.0,58.5252,58.5252,58.4393,58.4465,7015.0
2016-03-04 11:40:00,81.64,81.71,81.6,81.7,3500.0,58.4465,58.4966,58.4179,58.4895,3500.0
2016-03-04 11:45:00,81.72,81.77,81.64,81.67,10024.0,58.5038,58.5396,58.4465,58.468,10024.0
2016-03-04 11:50:00,81.66,81.67,81.41,81.46,4500.0,58.4608,58.468,58.2818,58.3176,4500.0
2016-03-04 11:55:00,81.48,81.56,81.45,81.47,8200.0,58.332,58.3892,58.3105,58.3248,8200.0
2016-03-04 12:00:00,81.46,81.56,81.46,81.56,6808.0,58.3176,58.3892,58.3176,58.3892,6808.0
2016-03-04 12:05:00,81.51,81.61,81.51,81.59,6102.0,58.3534,58.425,58.3534,58.4107,6102.0
2016-03-04 12:10:00,81.55,81.61,81.52,81.6,4310.0,58.3821,58.425,58.3606,58.4179,4310.0
2016-03-04 12:15:00,81.62,81.67,81.57,81.58,7600.0,58.4322,58.468,58.3964,58.4035,7600.0
2016-03-04 12:20:00,81.54,81.54,81.42,81.44,9421.0,58.3749,58.3749,58.289,58.3033,9421.0
2016-03-04 12:25:00,81.41,81.51,81.31,81.46,16676.0,58.2818,58.3534,58.2102,58.3176,16676.0
2016-03-04 12:30:00,81.45,81.46,81.39,81.45,3458.0,58.3105,58.3176,58.2675,58.3105,3458.0
2016-03-04 12:35:00,81.4,81.47,81.36,81.43,9739.0,58.2747,58.3248,58.246,58.2962,9739.0
2016-03-04 12:40:00,81.47,81.48,81.34,81.37,59100.0,58.3248,58.332,58.2317,58.2532,59100.0
2016-03-04 12:45:00,81.36,81.45,81.29,81.32,23346.0,58.246,58.3105,58.1959,58.2174,23346.0
2016-03-04 12:50:00,81.31,81.4,81.29,81.38,12300.0,58.2102,58.2747,58.1959,58.2604,12300.0
2016-03-04 12:55:00,81.36,81.39,81.34,81.37,7294.0,58.246,58.2675,58.2317,58.2532,7294.0
2016-03-04 13:00:00,81.36,81.48,81.36,81.48,6100.0,58.246,58.332,58.246,58.332,6100.0
2016-03-04 13:05:00,81.5,81.67,81.5,81.67,8503.0,58.3463,58.468,58.3463,58.468,8503.0
2016-03-04 13:10:00,81.67,81.69,81.58,81.69,18200.0,58.468,58.4823,58.4035,58.4823,18200.0
2016-03-04 13:15:00,81.69,81.71,81.64,81.64,4660.0,58.4823,58.4966,58.4465,58.4465,4660.0
2016-03-04 13:20:00,81.65,81.68,81.61,81.64,10931.0,58.4537,58.4751,58.425,58.4465,10931.0
2016-03-04 13:25:00,81.62,81.68,81.61,81.65,27595.0,58.4322,58.4751,58.425,58.4537,27595.0
2016-03-04 13:30:00,81.68,81.75,81.65,81.72,18200.0,58.4751,58.5252,58.4537,58.5038,18200.0
2016-03-04 13:35:00,81.69,81.71,81.62,81.69,10337.0,58.4823,58.4966,58.4322,58.4823,10337.0
2016-03-04 13:40:00,81.7,81.71,81.62,81.7,8682.0,58.4895,58.4966,58.4322,58.4895,8682.0
2016-03-04 13:45:00,81.7,81.77,81.65,81.66,8329.0,58.4895,58.5396,58.4537,58.4608,8329.0
2016-03-04 13:50:00,81.65,81.74,81.64,81.71,13024.0,58.4537,58.5181,58.4465,58.4966,13024.0
2016-03-04 13:55:00,81.69,81.71,81.62,81.66,32979.0,58.4823,58.4966,58.4322,58.4608,32979.0
2016-03-04 14:00:00,81.66,81.67,81.53,81.56,15300.0,58.4608,58.468,58.3677,58.3892,15300.0
2016-03-04 14:05:00,81.56,81.6,81.51,81.55,10166.0,58.3892,58.4179,58.3534,58.3821,10166.0
2016-03-04 14:10:00,81.58,81.71,81.58,81.7,16934.0,58.4035,58.4966,58.4035,58.4895,16934.0
2016-03-04 14:15:00,81.69,81.75,81.5,81.55,11534.0,58.4823,58.5252,58.3463,58.3821,11534.0
2016-03-04 14:20:00,81.52,81.57,81.39,81.39,9270.0,58.3606,58.3964,58.2675,58.2675,9270.0
2016-03-04 14:25:00,81.39,81.46,81.31,81.37,9064.0,58.2675,58.3176,58.2102,58.2532,9064.0
2016-03-04 14:30:00,81.33,81.43,81.31,81.42,24139.0,58.2246,58.2962,58.2102,58.289,24139.0
2016-03-04 14:35:00,81.4,81.47,81.31,81.42,10415.0,58.2747,58.3248,58.2102,58.289,10415.0
2016-03-04 14:40:00,81.44,81.53,81.36,81.39,8580.0,58.3033,58.3677,58.246,58.2675,8580.0
2016-03-04 14:45:00,81.37,81.46,81.32,81.46,11513.0,58.2532,58.3176,58.2174,58.3176,11513.0
2016-03-04 14:50:00,81.45,81.49,81.37,81.44,18136.0,58.3105,58.3391,58.2532,58.3033,18136.0
2016-03-04 14:55:00,81.41,81.48,81.37,81.41,15604.0,58.2818,58.332,58.2532,58.2818,15604.0
2016-03-04 15:00:00,81.4,81.48,81.38,81.42,30505.0,58.2747,58.332,58.2604,58.289,30505.0
2016-03-04 15:05:00,81.44,81.48,81.38,81.48,31664.0,58.3033,58.332,58.2604,58.332,31664.0
2016-03-04 15:10:00,81.47,81.52,81.42,81.43,12570.0,58.3248,58.3606,58.289,58.2962,12570.0
2016-03-04 15:15:00,81.42,81.48,81.36,81.41,15150.0,58.289,58.332,58.246,58.2818,15150.0
2016-03-04 15:20:00,81.42,81.53,81.41,81.48,12264.0,58.289,58.3677,58.2818,58.332,12264.0
2016-03-04 15:25:00,81.47,81.59,81.47,81.59,13217.0,58.3248,58.4107,58.3248,58.4107,13217.0
2016-03-04 15:30:00,81.59,81.64,81.53,81.63,20949.0,58.4107,58.4465,58.3677,58.4393,20949.0
2016-03-04 15:35:00,81.63,81.71,81.62,81.68,31844.0,58.4393,58.4966,58.4322,58.4751,31844.0
2016-03-04 15:40:00,81.67,81.75,81.64,81.75,30391.0,58.468,58.5252,58.4465,58.5252,30391.0
2016-03-04 15:45:00,81.75,81.78,81.68,81.68,32768.0,58.5252,58.5467,58.4751,58.4751,32768.0
2016-03-04 15:50:00,81.69,81.79,81.69,81.72,36611.0,58.4823,58.5539,58.4823,58.5038,36611.0
2016-03-04 15:55:00,81.72,81.95,81.71,81.88,112454.0,58.5038,58.6684,58.4966,58.6183,112454.0
2016-03-07 09:30:00,81.47,82.32,81.47,82.1,12605.0,58.3248,58.9333,58.3248,58.7758,12605.0
2016-03-07 09:35:00,82.25,82.29,81.42,81.96,20339.0,58.8832,58.9118,58.289,58.6756,20339.0
2016-03-07 09:40:00,81.93,82.17,81.73,82.01,8222.0,58.6541,58.8259,58.5109,58.7114,8222.0
2016-03-07 09:45:00,82.0,82.14,81.98,82.06,9876.0,58.7042,58.8044,58.6899,58.7472,9876.0
2016-03-07 09:50:00,81.98,82.21,81.98,82.21,7281.0,58.6899,58.8546,58.6899,58.8546,7281.0
2016-03-07 09:55:00,82.22,82.34,82.14,82.14,3400.0,58.8617,58.9476,58.8044,58.8044,3400.0
2016-03-07 10:00:00,82.05,82.09,81.94,82.01,7450.0,58.74,58.7687,58.6613,58.7114,7450.0
2016-03-07 10:05:00,82.02,82.18,81.95,82.15,11059.0,58.7185,58.8331,58.6684,58.8116,11059.0
2016-03-07 10:10:00,82.11,82.22,82.07,82.22,5000.0,58.783,58.8617,58.7543,58.8617,5000.0
2016-03-07 10:15:00,82.24,82.36,82.23,82.28,6115.0,58.876,58.9619,58.8689,58.9047,6115.0
2016-03-07 10:20:00,82.32,82.32,82.18,82.21,6217.0,58.9333,58.9333,58.8331,58.8546,6217.0
2016-03-07 10:25:00,82.2,82.26,82.16,82.25,6529.0,58.8474,58.8904,58.8188,58.8832,6529.0
2016-03-07 10:30:00,82.26,82.3,82.16,82.22,6714.0,58.8904,58.919,58.8188,58.8617,6714.0
2016-03-07 10:35:00,82.29,82.31,82.22,82.28,4036.0,58.9118,58.9262,58.8617,58.9047,4036.0
2016-03-07 10:40:00,82.32,82.35,82.25,82.31,8356.0,58.9333,58.9548,58.8832,58.9262,8356.0
2016-03-07 10:45:00,82.34,82.4,82.34,82.4,8345.0,58.9476,58.9906,58.9476,58.9906,8345.0
2016-03-07 10:50:00,82.36,82.4,82.31,82.32,7533.0,58.9619,58.9906,58.9262,58.9333,7533.0
2016-03-07 10:55:00,82.32,82.36,82.28,82.32,7367.0,58.9333,58.9619,58.9047,58.9333,7367.0
2016-03-07 11:00:00,82.34,82.39,82.31,82.35,3729.0,58.9476,58.9834,58.9262,58.9548,3729.0
2016-03-07 11:05:00,82.35,82.5,82.33,82.48,7319.0,58.9548,59.0622,58.9405,59.0479,7319.0
2016-03-07 11:10:00,82.48,82.5,82.4,82.48,9683.0,59.0479,59.0622,58.9906,59.0479,9683.0
2016-03-07 11:15:00,82.45,82.46,82.3,82.31,76800.0,59.0264,59.0335,58.919,58.9262,76800.0
2016-03-07 11:20:00,82.3,82.42,82.3,82.42,4710.0,58.919,59.0049,58.919,59.0049,4710.0
2016-03-07 11:25:00,82.41,82.42,82.31,82.37,9103.0,58.9977,59.0049,58.9262,58.9691,9103.0
2016-03-07 11:30:00,82.38,82.39,82.32,82.34,5890.0,58.9763,58.9834,58.9333,58.9476,5890.0
2016-03-07 11:35:00,82.36,82.39,82.3,82.39,5000.0,58.9619,58.9834,58.919,58.9834,5000.0
2016-03-07 11:40:00,82.35,82.49,82.33,82.41,4047.0,58.9548,59.055,58.9405,58.9977,4047.0
2016-03-07 11:45:00,82.46,82.49,82.39,82.48,5493.0,59.0335,59.055,58.9834,59.0479,5493.0
2016-03-07 11:50:00,82.5,82.5,82.42,82.45,7805.0,59.0622,59.0622,59.0049,59.0264,7805.0
2016-03-07 11:55:00,82.45,82.46,82.35,82.36,3575.0,59.0264,59.0335,58.9548,58.9619,3575.0
2016-03-07 12:00:00,82.38,82.42,82.33,82.36,1641.0,58.9763,59.0049,58.9405,58.9619,1641.0
2016-03-07 12:05:00,82.36,82.39,82.3,82.33,6427.0,58.9619,58.9834,58.919,58.9405,6427.0
2016-03-07 12:10:00,82.35,82.38,82.27,82.36,17683.0,58.9548,58.9763,58.8975,58.9619,17683.0
2016-03-07 12:15:00,82.31,82.35,82.22,82.32,12785.0,58.9262,58.9548,58.8617,58.9333,12785.0
2016-03-07 12:20:00,82.27,82.3,82.17,82.22,9573.0,58.8975,58.919,58.8259,58.8617,9573.0
2016-03-07 12:25:00,82.2,82.22,82.16,82.19,13400.0,58.8474,58.8617,58.8188,58.8402,13400.0
2016-03-07 12:30:00,82.14,82.22,82.14,82.21,1772.0,58.8044,58.8617,58.8044,58.8546,1772.0
2016-03-07 12:35:00,82.2,82.25,82.19,82.24,3782.0,58.8474,58.8832,58.8402,58.876,3782.0
2016-03-07 12:40:00,82.23,82.25,82.17,82.24,6344.0,58.8689,58.8832,58.8259,58.876,6344.0
2016-03-07 12:45:00,82.24,82.24,82.15,82.19,6680.0,58.876,58.876,58.8116,58.8402,6680.0
2016-03-07 12:50:00,82.19,82.2,82.14,82.17,8968.0,58.8402,58.8474,58.8044,58.8259,8968.0
2016-03-07 12:55:00,82.17,82.24,82.17,82.24,21110.0,58.8259,58.876,58.8259,58.876,21110.0
2016-03-07 13:00:00,82.22,82.32,82.21,82.25,10603.0,58.8617,58.9333,58.8546,58.8832,10603.0
2016-03-07 13:05:00,82.24,82.28,82.19,82.2,55299.0,58.876,58.9047,58.8402,58.8474,55299.0
2016-03-07 13:10:00,82.2,82.23,82.14,82.16,7900.0,58.8474,58.8689,58.8044,58.8188,7900.0
2016-03-07 13:15:00,82.13,82.26,82.13,82.25,8603.0,58.7973,58.8904,58.7973,58.8832,8603.0
2016-03-07 13:20:00,82.27,82.29,82.22,82.26,5251.0,58.8975,58.9118,58.8617,58.8904,5251.0
2016-03-07 13:25:00,82.25,82.26,82.18,82.25,7791.0,58.8832,58.8904,58.8331,58.8832,7791.0
2016-03-07 13:30:00,82.25,82.25,82.19,82.24,9236.0,58.8832,58.8832,58.8402,58.876,9236.0
2016-03-07 13:35:00,82.25,82.28,82.22,82.25,3329.0,58.8832,58.9047,58.8617,58.8832,3329.0
2016-03-07 13:40:00,82.21,82.24,82.19,82.22,7121.0,58.8546,58.876,58.8402,58.8617,7121.0
2016-03-07 13:45:00,82.22,82.25,82.19,82.23,4705.0,58.8617,58.8832,58.8402,58.8689,4705.0
2016-03-07 13:50:00,82.26,82.33,82.26,82.33,10087.0,58.8904,58.9405,58.8904,58.9405,10087.0
2016-03-07 13:55:00,82.31,82.34,82.27,82.34,16832.0,58.9262,58.9476,58.8975,58.9476,16832.0
2016-03-07 14:00:00,82.29,82.32,82.21,82.26,10263.0,58.9118,58.9333,58.8546,58.8904,10263.0
2016-03-07 14:05:00,82.22,82.3,82.2,82.2,8580.0,58.8617,58.919,58.8474,58.8474,8580.0
2016-03-07 14:10:00,82.2,82.29,82.18,82.26,6376.0,58.8474,58.9118,58.8331,58.8904,6376.0
2016-03-07 14:15:00,82.23,82.27,82.18,82.26,6975.0,58.8689,58.8975,58.8331,58.8904,6975.0
2016-03-07 14:20:00,82.23,82.29,82.18,82.25,7618.0,58.8689,58.9118,58.8331,58.8832,7618.0
2016-03-07 14:25:00,82.25,82.28,82.2,82.28,7737.0,58.8832,58.9047,58.8474,58.9047,7737.0
2016-03-07 14:30:00,82.24,82.3,82.2,82.2,7524.0,58.876,58.919,58.8474,58.8474,7524.0
2016-03-07 14:35:00,82.19,82.22,82.16,82.2,12573.0,58.8402,58.8617,58.8188,58.8474,12573.0
2016-03-07 14:40:00,82.2,82.24,82.15,82.24,24336.0,58.8474,58.876,58.8116,58.876,24336.0
2016-03-07 14:45:00,82.22,82.31,82.22,82.29,8042.0,58.8617,58.9262,58.8617,58.9118,8042.0
2016-03-07 14:50:00,82.26,82.32,82.25,82.29,3741.0,58.8904,58.9333,58.8832,58.9118,3741.0
2016-03-07 14:55:00,82.29,82.32,82.26,82.26,7302.0,58.9118,58.9333,58.8904,58.8904,7302.0
2016-03-07 15:00:00,82.25,82.33,82.24,82.25,11004.0,58.8832,58.9405,58.876,58.8832,11004.0
2016-03-07 15:05:00,82.26,82.32,82.18,82.32,18128.0,58.8904,58.9333,58.8331,58.9333,18128.0
2016-03-07 15:10:00,82.3,82.35,82.29,82.33,13345.0,58.919,58.9548,58.9118,58.9405,13345.0
2016-03-07 15:15:00,82.32,82.51,82.32,82.5,40291.0,58.9333,59.0693,58.9333,59.0622,40291.0
2016-03-07 15:20:00,82.5,82.5,82.32,82.43,12226.0,59.0622,59.0622,58.9333,59.0121,12226.0
2016-03-07 15:25:00,82.42,82.48,82.39,82.39,4834.0,59.0049,59.0479,58.9834,58.9834,4834.0
2016-03-07 15:30:00,82.38,82.41,82.3,82.3,9341.0,58.9763,58.9977,58.919,58.919,9341.0
2016-03-07 15:35:00,82.32,82.35,82.28,82.29,22810.0,58.9333,58.9548,58.9047,58.9118,22810.0
2016-03-07 15:40:00,82.3,82.38,82.28,82.38,24433.0,58.919,58.9763,58.9047,58.9763,24433.0
2016-03-07 15:45:00,82.36,82.5,82.33,82.45,59960.0,58.9619,59.0622,58.9405,59.0264,59960.0
2016-03-07 15:50:00,82.44,82.51,82.41,82.45,19962.0,59.0192,59.0693,58.9977,59.0264,19962.0
2016-03-07 15:55:00,82.45,82.5,82.43,82.49,47292.0,59.0264,59.0622,59.0121,59.055,47292.0
2016-03-08 09:30:00,82.65,82.94,82.28,82.73,62417.0,59.1696,59.3772,58.9047,59.2268,62417.0
2016-03-08 09:35:00,82.94,83.1,82.66,83.01,12772.0,59.3772,59.4917,59.1767,59.4273,12772.0
2016-03-08 09:40:00,83.01,83.08,82.9,82.98,7985.0,59.4273,59.4774,59.3485,59.4058,7985.0
2016-03-08 09:45:00,83.0,83.01,82.82,82.85,6115.0,59.4201,59.4273,59.2913,59.3127,6115.0
2016-03-08 09:50:00,82.92,82.92,82.43,82.56,11577.0,59.3629,59.3629,59.0121,59.1051,11577.0
2016-03-08 09:55:00,82.58,82.64,82.41,82.58,26150.0,59.1194,59.1624,58.9977,59.1194,26150.0
2016-03-08 10:00:00,82.61,82.68,82.55,82.66,11791.0,59.1409,59.191,59.098,59.1767,11791.0
2016-03-08 10:05:00,82.63,82.69,82.5,82.65,14949.0,59.1552,59.1982,59.0622,59.1696,14949.0
2016-03-08 10:10:00,82.67,82.87,82.67,82.87,11880.0,59.1839,59.3271,59.1839,59.3271,11880.0
2016-03-08 10:15:00,82.86,83.26,82.84,82.95,14735.0,59.3199,59.6063,59.3056,59.3843,14735.0
2016-03-08 10:20:00,82.97,83.15,82.96,83.09,8824.0,59.3987,59.5275,59.3915,59.4846,8824.0
2016-03-08 10:25:00,83.07,83.18,83.0,83.15,15586.0,59.4702,59.549,59.4201,59.5275,15586.0
2016-03-08 10:30:00,83.13,83.34,83.11,83.33,10297.0,59.5132,59.6635,59.4989,59.6564,10297.0
2016-03-08 10:35:00,83.34,83.39,83.26,83.35,7500.0,59.6635,59.6993,59.6063,59.6707,7500.0
2016-03-08 10:40:00,83.32,83.43,83.24,83.37,28602.0,59.6492,59.728,59.5919,59.685,28602.0
2016-03-08 10:45:00,83.4,83.4,83.33,83.34,5035.0,59.7065,59.7065,59.6564,59.6635,5035.0
2016-03-08 10:50:00,83.34,83.34,83.27,83.3,14275.0,59.6635,59.6635,59.6134,59.6349,14275.0
2016-03-08 10:55:00,83.3,83.45,83.28,83.33,79453.0,59.6349,59.7423,59.6206,59.6564,79453.0
2016-03-08 11:00:00,83.31,83.37,83.29,83.35,4200.0,59.6421,59.685,59.6277,59.6707,4200.0
2016-03-08 11:05:00,83.37,83.55,83.37,83.52,7727.0,59.685,59.8139,59.685,59.7924,7727.0
2016-03-08 11:10:00,83.53,83.62,83.52,83.53,17250.0,59.7996,59.864,59.7924,59.7996,17250.0
2016-03-08 11:15:00,83.54,83.63,83.5,83.62,4139.0,59.8067,59.8711,59.7781,59.864,4139.0
2016-03-08 11:20:00,83.61,83.64,83.42,83.42,4915.0,59.8568,59.8783,59.7208,59.7208,4915.0
2016-03-08 11:25:00,83.41,83.53,83.39,83.53,13517.0,59.7136,59.7996,59.6993,59.7996,13517.0
2016-03-08 11:30:00,83.55,83.75,83.55,83.75,20518.0,59.8139,59.9571,59.8139,59.9571,20518.0
2016-03-08 11:35:00,83.74,83.75,83.66,83.69,4738.0,59.9499,59.9571,59.8926,59.9141,4738.0
2016-03-08 11:40:00,83.67,83.79,83.66,83.73,2500.0,59.8998,59.9857,59.8926,59.9427,2500.0
2016-03-08 11:45:00,83.73,83.79,83.64,83.64,4688.0,59.9427,59.9857,59.8783,59.8783,4688.0
2016-03-08 11:50:00,83.64,83.8,83.63,83.67,7916.0,59.8783,59.9929,59.8711,59.8998,7916.0
2016-03-08 11:55:00,83.67,83.74,83.58,83.69,34031.0,59.8998,59.9499,59.8354,59.9141,34031.0
2016-03-08 12:00:00,83.65,83.73,83.63,83.73,16376.0,59.8855,59.9427,59.8711,59.9427,16376.0
2016-03-08 12:05:00,83.69,83.89,83.68,83.89,8117.0,59.9141,60.0573,59.9069,60.0573,8117.0
2016-03-08 12:10:00,83.89,83.94,83.84,83.94,5700.0,60.0573,60.0931,60.0215,60.0931,5700.0
2016-03-08 12:15:00,83.95,84.0,83.92,83.92,7441.0,60.1002,60.136,60.0788,60.0788,7441.0
2016-03-08 12:20:00,83.91,83.95,83.86,83.95,5067.0,60.0716,60.1002,60.0358,60.1002,5067.0
2016-03-08 12:25:00,83.94,83.94,83.8,83.86,4691.0,60.0931,60.0931,59.9929,60.0358,4691.0
2016-03-08 12:30:00,83.85,83.85,83.74,83.75,2414.0,60.0286,60.0286,59.9499,59.9571,2414.0
2016-03-08 12:35:00,83.69,83.75,83.65,83.75,2957.0,59.9141,59.9571,59.8855,59.9571,2957.0
2016-03-08 12:40:00,83.76,83.76,83.64,83.69,5100.0,59.9642,59.9642,59.8783,59.9141,5100.0
2016-03-08 12:45:00,83.69,83.73,83.61,83.68,25102.0,59.9141,59.9427,59.8568,59.9069,25102.0
2016-03-08 12:50:00,83.69,83.76,83.63,83.74,10905.0,59.9141,59.9642,59.8711,59.9499,10905.0
2016-03-08 12:55:00,83.75,83.79,83.67,83.67,46317.0,59.9571,59.9857,59.8998,59.8998,46317.0
2016-03-08 13:00:00,83.69,83.69,83.43,83.51,13166.0,59.9141,59.9141,59.728,59.7852,13166.0
2016-03-08 13:05:00,83.51,83.76,83.5,83.64,44027.0,59.7852,59.9642,59.7781,59.8783,44027.0
2016-03-08 13:10:00,83.64,83.67,83.61,83.63,13442.0,59.8783,59.8998,59.8568,59.8711,13442.0
2016-03-08 13:15:00,83.64,83.76,83.52,83.65,35311.0,59.8783,59.9642,59.7924,59.8855,35311.0
2016-03-08 13:20:00,83.64,83.64,83.51,83.51,6057.0,59.8783,59.8783,59.7852,59.7852,6057.0
2016-03-08 13:25:00,83.5,83.53,83.49,83.5,1900.0,59.7781,59.7996,59.7709,59.7781,1900.0
2016-03-08 13:30:00,83.5,83.64,83.5,83.58,2338.0,59.7781,59.8783,59.7781,59.8354,2338.0
2016-03-08 13:35:00,83.58,83.62,83.51,83.6,4445.0,59.8354,59.864,59.7852,59.8497,4445.0
2016-03-08 13:40:00,83.62,83.67,83.6,83.66,2627.0,59.864,59.8998,59.8497,59.8926,2627.0
2016-03-08 13:45:00,83.63,83.73,83.59,83.69,7478.0,59.8711,59.9427,59.8425,59.9141,7478.0
2016-03-08 13:50:00,83.7,83.73,83.7,83.73,1594.0,59.9213,59.9427,59.9213,59.9427,1594.0
2016-03-08 13:55:00,83.69,83.81,83.65,83.74,23150.0,59.9141,60.0,59.8855,59.9499,23150.0
2016-03-08 14:00:00,83.7,83.73,83.61,83.68,14058.0,59.9213,59.9427,59.8568,59.9069,14058.0
2016-03-08 14:05:00,83.72,83.75,83.69,83.69,5234.0,59.9356,59.9571,59.9141,59.9141,5234.0
2016-03-08 14:10:00,83.68,83.75,83.66,83.72,4329.0,59.9069,59.9571,59.8926,59.9356,4329.0
2016-03-08 14:15:00,83.76,83.76,83.68,83.74,8952.0,59.9642,59.9642,59.9069,59.9499,8952.0
2016-03-08 14:20:00,83.73,83.75,83.69,83.72,13400.0,59.9427,59.9571,59.9141,59.9356,13400.0
2016-03-08 14:25:00,83.71,83.75,83.7,83.74,9403.0,59.9284,59.9571,59.9213,59.9499,9403.0
2016-03-08 14:30:00,83.74,83.76,83.71,83.75,16201.0,59.9499,59.9642,59.9284,59.9571,16201.0
2016-03-08 14:35:00,83.75,83.81,83.73,83.81,25305.0,59.9571,60.0,59.9427,60.0,25305.0
2016-03-08 14:40:00,83.8,83.86,83.8,83.86,8000.0,59.9929,60.0358,59.9929,60.0358,8000.0
2016-03-08 14:45:00,83.89,83.89,83.78,83.8,6807.0,60.0573,60.0573,59.9785,59.9929,6807.0
2016-03-08 14:50:00,83.79,83.85,83.79,83.82,9398.0,59.9857,60.0286,59.9857,60.0072,9398.0
2016-03-08 14:55:00,83.81,83.86,83.8,83.81,13245.0,60.0,60.0358,59.9929,60.0,13245.0
2016-03-08 15:00:00,83.81,83.86,83.8,83.8,12580.0,60.0,60.0358,59.9929,59.9929,12580.0
2016-03-08 15:05:00,83.81,83.86,83.81,83.83,6765.0,60.0,60.0358,60.0,60.0143,6765.0
2016-03-08 15:10:00,83.83,83.9,83.82,83.84,4500.0,60.0143,60.0644,60.0072,60.0215,4500.0
2016-03-08 15:15:00,83.84,83.87,83.79,83.83,15369.0,60.0215,60.043,59.9857,60.0143,15369.0
2016-03-08 15:20:00,83.84,83.88,83.81,83.86,8294.0,60.0215,60.0501,60.0,60.0358,8294.0
2016-03-08 15:25:00,83.86,83.87,83.76,83.78,9111.0,60.0358,60.043,59.9642,59.9785,9111.0
2016-03-08 15:30:00,83.76,83.8,83.7,83.78,13138.0,59.9642,59.9929,59.9213,59.9785,13138.0
2016-03-08 15:35:00,83.78,83.84,83.76,83.82,17647.0,59.9785,60.0215,59.9642,60.0072,17647.0
2016-03-08 15:40:00,83.82,83.85,83.8,83.81,32900.0,60.0072,60.0286,59.9929,60.0,32900.0
2016-03-08 15:45:00,83.81,83.92,83.79,83.92,63261.0,60.0,60.0788,59.9857,60.0788,63261.0
2016-03-08 15:50:00,83.9,83.94,83.88,83.91,35718.0,60.0644,60.0931,60.0501,60.0716,35718.0
2016-03-08 15:55:00,83.9,83.96,83.88,83.94,91367.0,60.0644,60.1074,60.0501,60.0931,91367.0
2016-03-09 09:30:00,83.9,84.21,83.4,84.13,17606.0,60.0644,60.2864,59.7065,60.2291,17606.0
2016-03-09 09:35:00,84.18,84.6,84.05,84.06,6625.0,60.2649,60.5656,60.1718,60.179,6625.0
2016-03-09 09:40:00,84.12,84.3,84.04,84.23,9696.0,60.2219,60.3508,60.1647,60.3007,9696.0
2016-03-09 09:45:00,84.25,84.32,84.12,84.16,15132.0,60.315,60.3651,60.2219,60.2506,15132.0
2016-03-09 09:50:00,84.19,84.23,83.94,84.02,26581.0,60.2721,60.3007,60.0931,60.1504,26581.0
2016-03-09 09:55:00,83.98,84.09,83.79,83.91,7796.0,60.1217,60.2005,59.9857,60.0716,7796.0
2016-03-09 10:00:00,83.83,83.89,83.8,83.88,3357.0,60.0143,60.0573,59.9929,60.0501,3357.0
2016-03-09 10:05:00,83.86,83.9,83.66,83.68,4457.0,60.0358,60.0644,59.8926,59.9069,4457.0
2016-03-09 10:10:00,83.7,83.88,83.69,83.88,4302.0,59.9213,60.0501,59.9141,60.0501,4302.0
2016-03-09 10:15:00,83.88,83.95,83.81,83.85,7899.0,60.0501,60.1002,60.0,60.0286,7899.0
2016-03-09 10:20:00,83.9,84.01,83.88,83.97,11574.0,60.0644,60.1432,60.0501,60.1146,11574.0
2016-03-09 10:25:00,83.92,83.95,83.84,83.91,3100.0,60.0788,60.1002,60.0215,60.0716,3100.0
2016-03-09 10:30:00,83.9,84.08,83.9,84.0,42661.0,60.0644,60.1933,60.0644,60.136,42661.0
2016-03-09 10:35:00,83.97,84.13,83.93,84.12,11126.0,60.1146,60.2291,60.0859,60.2219,11126.0
2016-03-09 10:40:00,84.14,84.16,84.05,84.13,25002.0,60.2363,60.2506,60.1718,60.2291,25002.0
2016-03-09 10:45:00,84.11,84.11,84.0,84.09,26481.0,60.2148,60.2148,60.136,60.2005,26481.0
2016-03-09 10:50:00,84.06,84.17,84.02,84.09,44747.0,60.179,60.2577,60.1504,60.2005,44747.0
2016-03-09 10:55:00,84.09,84.17,84.01,84.15,29344.0,60.2005,60.2577,60.1432,60.2434,29344.0
2016-03-09 11:00:00,84.11,84.28,84.11,84.25,11425.0,60.2148,60.3365,60.2148,60.315,11425.0
2016-03-09 11:05:00,84.23,84.28,84.06,84.15,29647.0,60.3007,60.3365,60.179,60.2434,29647.0
2016-03-09 11:10:00,84.19,84.24,84.17,84.17,3083.0,60.2721,60.3079,60.2577,60.2577,3083.0
2016-03-09 11:15:00,84.22,84.29,84.19,84.2,11630.0,60.2935,60.3436,60.2721,60.2792,11630.0
2016-03-09 11:20:00,84.19,84.25,84.12,84.25,9193.0,60.2721,60.315,60.2219,60.315,9193.0
2016-03-09 11:25:00,84.23,84.36,84.23,84.35,13860.0,60.3007,60.3938,60.3007,60.3866,13860.0
2016-03-09 11:30:00,84.35,84.4,84.27,84.31,14635.0,60.3866,60.4224,60.3293,60.358,14635.0
2016-03-09 11:35:00,84.3,84.42,84.25,84.41,9315.0,60.3508,60.4367,60.315,60.4296,9315.0
2016-03-09 11:40:00,84.39,84.47,84.36,84.47,6002.0,60.4152,60.4725,60.3938,60.4725,6002.0
2016-03-09 11:45:00,84.48,84.61,84.31,84.53,27697.0,60.4797,60.5727,60.358,60.5155,27697.0
2016-03-09 11:50:00,84.45,84.52,84.42,84.51,4357.0,60.4582,60.5083,60.4367,60.5011,4357.0
2016-03-09 11:55:00,84.51,84.54,84.47,84.54,3816.0,60.5011,60.5226,60.4725,60.5226,3816.0
2016-03-09 12:00:00,84.54,84.59,84.51,84.57,21330.0,60.5226,60.5584,60.5011,60.5441,21330.0
2016-03-09 12:05:00,84.56,84.56,84.46,84.51,5615.0,60.5369,60.5369,60.4653,60.5011,5615.0
2016-03-09 12:10:00,84.51,84.6,84.5,84.6,4116.0,60.5011,60.5656,60.494,60.5656,4116.0
2016-03-09 12:15:00,84.62,84.78,84.62,84.77,7292.0,60.5799,60.6944,60.5799,60.6873,7292.0
2016-03-09 12:20:00,84.77,84.9,84.75,84.9,8722.0,60.6873,60.7803,60.673,60.7803,8722.0
2016-03-09 12:25:00,84.87,84.95,84.83,84.95,31228.0,60.7589,60.8161,60.7302,60.8161,31228.0
2016-03-09 12:30:00,84.96,85.08,84.9,84.91,30344.0,60.8233,60.9092,60.7803,60.7875,30344.0
2016-03-09 12:35:00,84.91,84.98,84.89,84.93,12860.0,60.7875,60.8376,60.7732,60.8018,12860.0
2016-03-09 12:40:00,84.93,85.05,84.93,85.03,4916.0,60.8018,60.8877,60.8018,60.8734,4916.0
2016-03-09 12:45:00,85.04,85.06,85.02,85.02,10799.0,60.8806,60.8949,60.8663,60.8663,10799.0
2016-03-09 12:50:00,85.02,85.04,84.94,84.97,13537.0,60.8663,60.8806,60.809,60.8305,13537.0
2016-03-09 12:55:00,84.97,85.03,84.93,84.94,35895.0,60.8305,60.8734,60.8018,60.809,35895.0
2016-03-09 13:00:00,84.94,84.97,84.9,84.94,12733.0,60.809,60.8305,60.7803,60.809,12733.0
2016-03-09 13:05:00,84.92,84.94,84.81,84.91,17099.0,60.7947,60.809,60.7159,60.7875,17099.0
2016-03-09 13:10:00,84.9,85.0,84.89,84.94,4300.0,60.7803,60.8519,60.7732,60.809,4300.0
2016-03-09 13:15:00,84.91,85.0,84.91,84.96,20816.0,60.7875,60.8519,60.7875,60.8233,20816.0
2016-03-09 13:20:00,84.97,85.03,84.97,85.0,15181.0,60.8305,60.8734,60.8305,60.8519,15181.0
2016-03-09 13:25:00,84.98,85.04,84.98,85.01,17751.0,60.8376,60.8806,60.8376,60.8591,17751.0
2016-03-09 13:30:00,85.01,85.04,84.96,84.98,17582.0,60.8591,60.8806,60.8233,60.8376,17582.0
2016-03-09 13:35:00,84.99,85.03,84.98,85.0,16847.0,60.8448,60.8734,60.8376,60.8519,16847.0
2016-03-09 13:40:00,85.0,85.01,84.96,84.97,31840.0,60.8519,60.8591,60.8233,60.8305,31840.0
2016-03-09 13:45:00,84.96,85.03,84.91,85.01,31536.0,60.8233,60.8734,60.7875,60.8591,31536.0
2016-03-09 13:50:00,85.0,85.03,84.97,85.03,10140.0,60.8519,60.8734,60.8305,60.8734,10140.0
2016-03-09 13:55:00,85.05,85.15,85.05,85.15,5599.0,60.8877,60.9593,60.8877,60.9593,5599.0
2016-03-09 14:00:00,85.12,85.18,85.1,85.12,16036.0,60.9378,60.9808,60.9235,60.9378,16036.0
2016-03-09 14:05:00,85.12,85.28,85.11,85.24,16484.0,60.9378,61.0524,60.9307,61.0238,16484.0
2016-03-09 14:10:00,85.24,85.34,85.23,85.3,15606.0,61.0238,61.0953,61.0166,61.0667,15606.0
2016-03-09 14:15:00,85.31,85.42,85.31,85.37,16737.0,61.0739,61.1526,61.0739,61.1168,16737.0
2016-03-09 14:20:00,85.37,85.63,85.33,85.44,57217.0,61.1168,61.303,61.0882,61.1669,57217.0
2016-03-09 14:25:00,85.45,85.5,85.36,85.38,26708.0,61.1741,61.2099,61.1097,61.124,26708.0
2016-03-09 14:30:00,85.38,85.43,85.36,85.4,18045.0,61.124,61.1598,61.1097,61.1383,18045.0
2016-03-09 14:35:00,85.38,85.47,85.37,85.45,12093.0,61.124,61.1884,61.1168,61.1741,12093.0
2016-03-09 14:40:00,85.45,85.52,85.43,85.52,10832.0,61.1741,61.2242,61.1598,61.2242,10832.0
2016-03-09 14:45:00,85.52,85.56,85.49,85.52,17125.0,61.2242,61.2528,61.2027,61.2242,17125.0
2016-03-09 14:50:00,85.53,85.68,85.52,85.67,14723.0,61.2314,61.3388,61.2242,61.3316,14723.0
2016-03-09 14:55:00,85.67,85.75,85.67,85.73,29864.0,61.3316,61.3889,61.3316,61.3745,29864.0
2016-03-09 15:00:00,85.72,85.76,85.64,85.66,27095.0,61.3674,61.396,61.3101,61.3244,27095.0
2016-03-09 15:05:00,85.66,85.81,85.66,85.71,40863.0,61.3244,61.4318,61.3244,61.3602,40863.0
2016-03-09 15:10:00,85.72,85.72,85.64,85.68,15858.0,61.3674,61.3674,61.3101,61.3388,15858.0
2016-03-09 15:15:00,85.68,85.81,85.64,85.79,35606.0,61.3388,61.4318,61.3101,61.4175,35606.0
2016-03-09 15:20:00,85.81,85.81,85.48,85.59,29956.0,61.4318,61.4318,61.1956,61.2743,29956.0
2016-03-09 15:25:00,85.59,85.7,85.53,85.65,25000.0,61.2743,61.3531,61.2314,61.3173,25000.0
2016-03-09 15:30:00,85.64,85.73,85.6,85.7,63398.0,61.3101,61.3745,61.2815,61.3531,63398.0
2016-03-09 15:35:00,85.69,85.71,85.59,85.59,43932.0,61.3459,61.3602,61.2743,61.2743,43932.0
2016-03-09 15:40:00,85.57,85.63,85.5,85.57,53786.0,61.26,61.303,61.2099,61.26,53786.0
2016-03-09 15:45:00,85.57,85.67,85.56,85.66,63025.0,61.26,61.3316,61.2528,61.3244,63025.0
2016-03-09 15:50:00,85.65,85.65,85.58,85.64,66029.0,61.3173,61.3173,61.2672,61.3101,66029.0
2016-03-09 15:55:00,85.64,85.66,85.57,85.63,125617.0,61.3101,61.3244,61.26,61.303,125617.0
2016-03-10 09:30:00,85.93,86.14,85.49,85.64,30989.0,61.5177,61.6681,61.2027,61.3101,30989.0
2016-03-10 09:35:00,85.66,85.96,85.48,85.53,26448.0,61.3244,61.5392,61.1956,61.2314,26448.0
2016-03-10 09:40:00,85.56,85.57,85.4,85.42,25738.0,61.2528,61.26,61.1383,61.1526,25738.0
2016-03-10 09:45:00,85.51,85.51,85.38,85.47,10565.0,61.217,61.217,61.124,61.1884,10565.0
2016-03-10 09:50:00,85.42,85.55,85.41,85.48,16197.0,61.1526,61.2457,61.1455,61.1956,16197.0
2016-03-10 09:55:00,85.51,85.54,85.44,85.5,13489.0,61.217,61.2385,61.1669,61.2099,13489.0
2016-03-10 10:00:00,85.45,85.49,85.35,85.47,19525.0,61.1741,61.2027,61.1025,61.1884,19525.0
2016-03-10 10:05:00,85.41,85.41,85.28,85.33,14403.0,61.1455,61.1455,61.0524,61.0882,14403.0
2016-03-10 10:10:00,85.33,85.34,85.24,85.29,12883.0,61.0882,61.0953,61.0238,61.0596,12883.0
2016-03-10 10:15:00,85.26,85.36,85.24,85.25,24715.0,61.0381,61.1097,61.0238,61.0309,24715.0
2016-03-10 10:20:00,85.24,85.33,85.24,85.31,15646.0,61.0238,61.0882,61.0238,61.0739,15646.0
2016-03-10 10:25:00,85.33,85.37,85.29,85.35,14773.0,61.0882,61.1168,61.0596,61.1025,14773.0
2016-03-10 10:30:00,85.35,85.42,85.23,85.24,23981.0,61.1025,61.1526,61.0166,61.0238,23981.0
2016-03-10 10:35:00,85.24,85.28,85.22,85.25,31083.0,61.0238,61.0524,61.0094,61.0309,31083.0
2016-03-10 10:40:00,85.25,85.35,85.24,85.35,18780.0,61.0309,61.1025,61.0238,61.1025,18780.0
2016-03-10 10:45:00,85.33,85.43,85.33,85.39,15153.0,61.0882,61.1598,61.0882,61.1311,15153.0
2016-03-10 10:50:00,85.39,85.48,85.37,85.46,12643.0,61.1311,61.1956,61.1168,61.1813,12643.0
2016-03-10 10:55:00,85.45,85.47,85.25,85.28,13114.0,61.1741,61.1884,61.0309,61.0524,13114.0
2016-03-10 11:00:00,85.28,85.29,85.2,85.25,14354.0,61.0524,61.0596,60.9951,61.0309,14354.0
2016-03-10 11:05:00,85.27,85.44,85.26,85.44,21220.0,61.0452,61.1669,61.0381,61.1669,21220.0
2016-03-10 11:10:00,85.44,85.54,85.37,85.5,18852.0,61.1669,61.2385,61.1168,61.2099,18852.0
2016-03-10 11:15:00,85.5,85.51,85.4,85.41,8868.0,61.2099,61.217,61.1383,61.1455,8868.0
2016-03-10 11:20:00,85.35,85.39,85.31,85.32,12773.0,61.1025,61.1311,61.0739,61.081,12773.0
2016-03-10 11:25:00,85.31,85.4,85.25,85.37,12283.0,61.0739,61.1383,61.0309,61.1168,12283.0
2016-03-10 11:30:00,85.39,85.4,85.11,85.16,36701.0,61.1311,61.1383,60.9307,60.9665,36701.0
2016-03-10 11:35:00,85.13,85.4,85.12,85.31,9940.0,60.945,61.1383,60.9378,61.0739,9940.0
2016-03-10 11:40:00,85.28,85.34,85.27,85.32,4600.0,61.0524,61.0953,61.0452,61.081,4600.0
2016-03-10 11:45:00,85.32,85.44,85.28,85.44,6241.0,61.081,61.1669,61.0524,61.1669,6241.0
2016-03-10 11:50:00,85.44,85.45,85.25,85.33,14951.0,61.1669,61.1741,61.0309,61.0882,14951.0
2016-03-10 11:55:00,85.31,85.33,85.16,85.16,5812.0,61.0739,61.0882,60.9665,60.9665,5812.0
2016-03-10 12:00:00,85.17,85.2,85.01,85.04,21598.0,60.9736,60.9951,60.8591,60.8806,21598.0
2016-03-10 12:05:00,85.04,85.11,85.0,85.11,8257.0,60.8806,60.9307,60.8519,60.9307,8257.0
2016-03-10 12:10:00,85.11,85.12,85.0,85.02,9611.0,60.9307,60.9378,60.8519,60.8663,9611.0
2016-03-10 12:15:00,85.02,85.03,84.97,85.01,9645.0,60.8663,60.8734,60.8305,60.8591,9645.0
2016-03-10 12:20:00,85.02,85.02,84.87,84.92,12825.0,60.8663,60.8663,60.7589,60.7947,12825.0
2016-03-10 12:25:00,84.88,84.95,84.84,84.89,25242.0,60.766,60.8161,60.7374,60.7732,25242.0
2016-03-10 12:30:00,84.88,84.94,84.76,84.89,62025.0,60.766,60.809,60.6801,60.7732,62025.0
2016-03-10 12:35:00,84.88,84.91,84.85,84.9,28194.0,60.766,60.7875,60.7446,60.7803,28194.0
2016-03-10 12:40:00,84.9,84.91,84.85,84.9,47945.0,60.7803,60.7875,60.7446,60.7803,47945.0
2016-03-10 12:45:00,84.89,84.91,84.84,84.85,23881.0,60.7732,60.7875,60.7374,60.7446,23881.0
2016-03-10 12:50:00,84.84,84.84,84.54,84.54,15400.0,60.7374,60.7374,60.5226,60.5226,15400.0
2016-03-10 12:55:00,84.55,84.71,84.49,84.67,10784.0,60.5298,60.6443,60.4868,60.6157,10784.0
2016-03-10 13:00:00,84.69,84.86,84.69,84.78,11796.0,60.63,60.7517,60.63,60.6944,11796.0
2016-03-10 13:05:00,84.78,84.79,84.56,84.56,9088.0,60.6944,60.7016,60.5369,60.5369,9088.0
2016-03-10 13:10:00,84.58,84.58,84.49,84.56,10829.0,60.5513,60.5513,60.4868,60.5369,10829.0
2016-03-10 13:15:00,84.56,84.72,84.56,84.72,7620.0,60.5369,60.6515,60.5369,60.6515,7620.0
2016-03-10 13:20:00,84.74,84.74,84.68,84.73,9143.0,60.6658,60.6658,60.6228,60.6586,9143.0
2016-03-10 13:25:00,84.73,84.81,84.69,84.8,11740.0,60.6586,60.7159,60.63,60.7088,11740.0
2016-03-10 13:30:00,84.82,84.82,84.72,84.72,21824.0,60.7231,60.7231,60.6515,60.6515,21824.0
2016-03-10 13:35:00,84.74,84.77,84.71,84.77,8415.0,60.6658,60.6873,60.6443,60.6873,8415.0
2016-03-10 13:40:00,84.78,84.97,84.78,84.96,15590.0,60.6944,60.8305,60.6944,60.8233,15590.0
2016-03-10 13:45:00,84.94,85.11,84.94,85.08,8048.0,60.809,60.9307,60.809,60.9092,8048.0
2016-03-10 13:50:00,85.08,85.24,85.06,85.23,7996.0,60.9092,61.0238,60.8949,61.0166,7996.0
2016-03-10 13:55:00,85.26,85.26,85.08,85.19,9983.0,61.0381,61.0381,60.9092,60.988,9983.0
2016-03-10 14:00:00,85.19,85.23,85.09,85.09,8505.0,60.988,61.0166,60.9164,60.9164,8505.0
2016-03-10 14:05:00,85.09,85.09,84.93,84.98,7140.0,60.9164,60.9164,60.8018,60.8376,7140.0
2016-03-10 14:10:00,84.97,85.06,84.94,85.05,11812.0,60.8305,60.8949,60.809,60.8877,11812.0
2016-03-10 14:15:00,85.05,85.14,85.04,85.1,7498.0,60.8877,60.9522,60.8806,60.9235,7498.0
2016-03-10 14:20:00,85.07,85.1,85.0,85.06,7916.0,60.9021,60.9235,60.8519,60.8949,7916.0
2016-03-10 14:25:00,85.06,85.24,85.05,85.19,9136.0,60.8949,61.0238,60.8877,60.988,9136.0
2016-03-10 14:30:00,85.17,85.19,85.01,85.01,8096.0,60.9736,60.988,60.8591,60.8591,8096.0
2016-03-10 14:35:00,85.0,85.13,84.99,85.12,4543.0,60.8519,60.945,60.8448,60.9378,4543.0
2016-03-10 14:40:00,85.1,85.26,85.09,85.26,12557.0,60.9235,61.0381,60.9164,61.0381,12557.0
2016-03-10 14:45:00,85.23,85.39,85.2,85.38,13835.0,61.0166,61.1311,60.9951,61.124,13835.0
2016-03-10 14:50:00,85.39,85.39,85.24,85.24,7870.0,61.1311,61.1311,61.0238,61.0238,7870.0
2016-03-10 14:55:00,85.24,85.35,85.24,85.3,10716.0,61.0238,61.1025,61.0238,61.0667,10716.0
2016-03-10 15:00:00,85.31,85.31,85.12,85.2,21231.0,61.0739,61.0739,60.9378,60.9951,21231.0
2016-03-10 15:05:00,85.22,85.27,85.21,85.27,11064.0,61.0094,61.0452,61.0023,61.0452,11064.0
2016-03-10 15:10:00,85.27,85.28,85.04,85.16,23595.0,61.0452,61.0524,60.8806,60.9665,23595.0
2016-03-10 15:15:00,85.18,85.26,85.17,85.22,17780.0,60.9808,61.0381,60.9736,61.0094,17780.0
2016-03-10 15:20:00,85.22,85.22,85.0,85.05,27050.0,61.0094,61.0094,60.8519,60.8877,27050.0
2016-03-10 15:25:00,85.05,85.16,84.94,85.1,19933.0,60.8877,60.9665,60.809,60.9235,19933.0
2016-03-10 15:30:00,85.1,85.15,85.01,85.03,17145.0,60.9235,60.9593,60.8591,60.8734,17145.0
2016-03-10 15:35:00,85.01,85.04,84.92,84.94,25849.0,60.8591,60.8806,60.7947,60.809,25849.0
2016-03-10 15:40:00,84.96,84.98,84.84,84.91,32250.0,60.8233,60.8376,60.7374,60.7875,32250.0
2016-03-10 15:45:00,84.92,85.04,84.91,85.0,37284.0,60.7947,60.8806,60.7875,60.8519,37284.0
2016-03-10 15:50:00,85.0,85.16,85.0,85.12,41437.0,60.8519,60.9665,60.8519,60.9378,41437.0
2016-03-10 15:55:00,85.14,85.25,85.11,85.23,87384.0,60.9522,61.0309,60.9307,61.0166,87384.0
2016-03-11 09:30:00,84.74,85.06,84.05,85.05,17600.0,61.2896,61.5211,60.7906,61.5138,17600.0
2016-03-11 09:35:00,85.03,85.26,84.94,85.01,12368.0,61.4994,61.6657,61.4343,61.4849,12368.0
2016-03-11 09:40:00,85.06,85.09,84.85,85.09,5780.0,61.5211,61.5428,61.3692,61.5428,5780.0
2016-03-11 09:45:00,85.05,85.17,85.05,85.1,4891.0,61.5138,61.6006,61.5138,61.55,4891.0
2016-03-11 09:50:00,85.1,85.12,84.87,84.87,7059.0,61.55,61.5645,61.3836,61.3836,7059.0
2016-03-11 09:55:00,84.92,84.96,84.83,84.83,4343.0,61.4198,61.4487,61.3547,61.3547,4343.0
2016-03-11 10:00:00,84.82,85.0,84.82,85.0,3840.0,61.3475,61.4777,61.3475,61.4777,3840.0
2016-03-11 10:05:00,84.99,85.02,84.93,84.99,8500.0,61.4704,61.4921,61.427,61.4704,8500.0
2016-03-11 10:10:00,85.0,85.13,84.94,84.97,147735.0,61.4777,61.5717,61.4343,61.456,147735.0
2016-03-11 10:15:00,84.95,85.04,84.92,84.96,10619.0,61.4415,61.5066,61.4198,61.4487,10619.0
2016-03-11 10:20:00,84.97,85.01,84.87,84.88,6951.0,61.456,61.4849,61.3836,61.3909,6951.0
2016-03-11 10:25:00,84.91,84.91,84.78,84.86,4863.0,61.4126,61.4126,61.3185,61.3764,4863.0
2016-03-11 10:30:00,84.84,85.02,84.84,84.98,6670.0,61.3619,61.4921,61.3619,61.4632,6670.0
2016-03-11 10:35:00,85.0,85.01,84.96,84.97,9992.0,61.4777,61.4849,61.4487,61.456,9992.0
2016-03-11 10:40:00,84.99,85.0,84.92,84.98,5354.0,61.4704,61.4777,61.4198,61.4632,5354.0
2016-03-11 10:45:00,84.99,85.0,84.83,84.84,9104.0,61.4704,61.4777,61.3547,61.3619,9104.0
2016-03-11 10:50:00,84.83,85.0,84.82,85.0,4754.0,61.3547,61.4777,61.3475,61.4777,4754.0
2016-03-11 10:55:00,84.98,84.99,84.58,84.73,24542.0,61.4632,61.4704,61.1739,61.2824,24542.0
2016-03-11 11:00:00,84.75,84.96,84.75,84.96,2300.0,61.2968,61.4487,61.2968,61.4487,2300.0
2016-03-11 11:05:00,84.97,84.97,84.84,84.84,4330.0,61.456,61.456,61.3619,61.3619,4330.0
2016-03-11 11:10:00,84.81,84.88,84.77,84.88,3518.0,61.3402,61.3909,61.3113,61.3909,3518.0
2016-03-11 11:15:00,84.88,85.0,84.88,85.0,8662.0,61.3909,61.4777,61.3909,61.4777,8662.0
2016-03-11 11:20:00,85.0,85.02,84.94,85.0,8614.0,61.4777,61.4921,61.4343,61.4777,8614.0
2016-03-11 11:25:00,85.0,85.03,84.97,84.97,33800.0,61.4777,61.4994,61.456,61.456,33800.0
2016-03-11 11:30:00,84.96,85.0,84.93,84.95,6926.0,61.4487,61.4777,61.427,61.4415,6926.0
2016-03-11 11:35:00,85.0,85.0,84.9,84.93,8418.0,61.4777,61.4777,61.4053,61.427,8418.0
2016-03-11 11:40:00,84.98,85.03,84.93,85.02,18102.0,61.4632,61.4994,61.427,61.4921,18102.0
2016-03-11 11:45:00,85.0,85.03,84.93,85.0,11872.0,61.4777,61.4994,61.427,61.4777,11872.0
2016-03-11 11:50:00,85.0,85.01,84.97,84.97,60073.0,61.4777,61.4849,61.456,61.456,60073.0
2016-03-11 11:55:00,84.96,85.0,84.93,84.98,7763.0,61.4487,61.4777,61.427,61.4632,7763.0
2016-03-11 12:00:00,84.97,85.0,84.93,85.0,10370.0,61.456,61.4777,61.427,61.4777,10370.0
2016-03-11 12:05:00,85.0,85.01,84.96,84.98,37618.0,61.4777,61.4849,61.4487,61.4632,37618.0
2016-03-11 12:10:00,85.0,85.0,84.91,84.95,8032.0,61.4777,61.4777,61.4126,61.4415,8032.0
2016-03-11 12:15:00,84.97,85.1,84.97,85.06,32693.0,61.456,61.55,61.456,61.5211,32693.0
2016-03-11 12:20:00,85.1,85.32,85.1,85.32,7070.0,61.55,61.7091,61.55,61.7091,7070.0
2016-03-11 12:25:00,85.29,85.37,85.25,85.34,8446.0,61.6874,61.7453,61.6585,61.7236,8446.0
2016-03-11 12:30:00,85.37,85.46,85.36,85.38,4576.0,61.7453,61.8104,61.738,61.7525,4576.0
2016-03-11 12:35:00,85.41,85.44,85.28,85.39,17670.0,61.7742,61.7959,61.6802,61.7597,17670.0
2016-03-11 12:40:00,85.41,85.59,85.35,85.59,10370.0,61.7742,61.9044,61.7308,61.9044,10370.0
2016-03-11 12:45:00,85.61,85.69,85.59,85.69,6273.0,61.9189,61.9767,61.9044,61.9767,6273.0
2016-03-11 12:50:00,85.66,85.77,85.63,85.72,6150.0,61.955,62.0346,61.9333,61.9984,6150.0
2016-03-11 12:55:00,85.77,85.81,85.66,85.7,29800.0,62.0346,62.0635,61.955,61.984,29800.0
2016-03-11 13:00:00,85.7,85.7,85.46,85.5,18696.0,61.984,61.984,61.8104,61.8393,18696.0
2016-03-11 13:05:00,85.44,85.51,85.32,85.45,7364.0,61.7959,61.8465,61.7091,61.8031,7364.0
2016-03-11 13:10:00,85.42,85.61,85.42,85.61,6749.0,61.7814,61.9189,61.7814,61.9189,6749.0
2016-03-11 13:15:00,85.63,85.69,85.61,85.63,6984.0,61.9333,61.9767,61.9189,61.9333,6984.0
2016-03-11 13:20:00,85.61,85.65,85.52,85.62,5100.0,61.9189,61.9478,61.8538,61.9261,5100.0
2016-03-11 13:25:00,85.65,85.66,85.55,85.59,9927.0,61.9478,61.955,61.8755,61.9044,9927.0
2016-03-11 13:30:00,85.59,85.59,85.51,85.51,7250.0,61.9044,61.9044,61.8465,61.8465,7250.0
2016-03-11 13:35:00,85.51,85.54,85.42,85.53,5870.0,61.8465,61.8682,61.7814,61.861,5870.0
2016-03-11 13:40:00,85.54,85.57,85.42,85.46,9618.0,61.8682,61.8899,61.7814,61.8104,9618.0
2016-03-11 13:45:00,85.45,85.45,85.36,85.39,21685.0,61.8031,61.8031,61.738,61.7597,21685.0
2016-03-11 13:50:00,85.4,85.46,85.29,85.46,25027.0,61.767,61.8104,61.6874,61.8104,25027.0
2016-03-11 13:55:00,85.47,85.52,85.42,85.48,19534.0,61.8176,61.8538,61.7814,61.8248,19534.0
2016-03-11 14:00:00,85.49,85.52,85.46,85.48,9544.0,61.8321,61.8538,61.8104,61.8248,9544.0
2016-03-11 14:05:00,85.49,85.5,85.44,85.49,5230.0,61.8321,61.8393,61.7959,61.8321,5230.0
2016-03-11 14:10:00,85.49,85.5,85.45,85.49,6489.0,61.8321,61.8393,61.8031,61.8321,6489.0
2016-03-11 14:15:00,85.49,85.52,85.47,85.49,17279.0,61.8321,61.8538,61.8176,61.8321,17279.0
2016-03-11 14:20:00,85.48,85.52,85.47,85.48,7403.0,61.8248,61.8538,61.8176,61.8248,7403.0
2016-03-11 14:25:00,85.48,85.5,85.47,85.48,10223.0,61.8248,61.8393,61.8176,61.8248,10223.0
2016-03-11 14:30:00,85.48,85.52,85.46,85.5,33597.0,61.8248,61.8538,61.8104,61.8393,33597.0
2016-03-11 14:35:00,85.49,85.61,85.48,85.59,13638.0,61.8321,61.9189,61.8248,61.9044,13638.0
2016-03-11 14:40:00,85.57,85.57,85.45,85.48,22900.0,61.8899,61.8899,61.8031,61.8248,22900.0
2016-03-11 14:45:00,85.48,85.5,85.45,85.45,6182.0,61.8248,61.8393,61.8031,61.8031,6182.0
2016-03-11 14:50:00,85.44,85.52,85.42,85.52,5570.0,61.7959,61.8538,61.7814,61.8538,5570.0
2016-03-11 14:55:00,85.49,85.5,85.45,85.47,7649.0,61.8321,61.8393,61.8031,61.8176,7649.0
2016-03-11 15:00:00,85.47,85.57,85.47,85.56,10168.0,61.8176,61.8899,61.8176,61.8827,10168.0
2016-03-11 15:05:00,85.58,85.58,85.44,85.44,18774.0,61.8972,61.8972,61.7959,61.7959,18774.0
2016-03-11 15:10:00,85.47,85.52,85.39,85.49,10160.0,61.8176,61.8538,61.7597,61.8321,10160.0
2016-03-11 15:15:00,85.48,85.51,85.41,85.48,13965.0,61.8248,61.8465,61.7742,61.8248,13965.0
2016-03-11 15:20:00,85.49,85.52,85.47,85.47,21080.0,61.8321,61.8538,61.8176,61.8176,21080.0
2016-03-11 15:25:00,85.48,85.51,85.43,85.49,9043.0,61.8248,61.8465,61.7887,61.8321,9043.0
2016-03-11 15:30:00,85.5,85.52,85.42,85.43,10408.0,61.8393,61.8538,61.7814,61.7887,10408.0
2016-03-11 15:35:00,85.43,85.45,85.39,85.43,19407.0,61.7887,61.8031,61.7597,61.7887,19407.0
2016-03-11 15:40:00,85.46,85.5,85.41,85.43,18716.0,61.8104,61.8393,61.7742,61.7887,18716.0
2016-03-11 15:45:00,85.42,85.5,85.42,85.5,24360.0,61.7814,61.8393,61.7814,61.8393,24360.0
2016-03-11 15:50:00,85.5,85.51,85.45,85.45,25550.0,61.8393,61.8465,61.8031,61.8031,25550.0
2016-03-11 15:55:00,85.46,85.63,85.45,85.57,65058.0,61.8104,61.9333,61.8031,61.8899,65058.0
2016-03-14 09:30:00,85.36,85.77,85.12,85.53,10346.0,61.738,62.0346,61.5645,61.861,10346.0
2016-03-14 09:35:00,85.66,85.75,85.54,85.75,1376.0,61.955,62.0201,61.8682,62.0201,1376.0
2016-03-14 09:40:00,85.61,85.67,85.1,85.2,6925.0,61.9189,61.9623,61.55,61.6223,6925.0
2016-03-14 09:45:00,85.21,85.32,85.13,85.29,7375.0,61.6296,61.7091,61.5717,61.6874,7375.0
2016-03-14 09:50:00,85.26,85.26,85.11,85.21,4246.0,61.6657,61.6657,61.5572,61.6296,4246.0
2016-03-14 09:55:00,85.21,85.25,85.06,85.06,11626.0,61.6296,61.6585,61.5211,61.5211,11626.0
2016-03-14 10:00:00,85.06,85.07,84.91,85.0,10980.0,61.5211,61.5283,61.4126,61.4777,10980.0
2016-03-14 10:05:00,84.93,85.27,84.89,85.27,7913.0,61.427,61.6729,61.3981,61.6729,7913.0
2016-03-14 10:10:00,85.23,85.29,85.09,85.15,3339.0,61.644,61.6874,61.5428,61.5862,3339.0
2016-03-14 10:15:00,85.09,85.16,85.04,85.13,8894.0,61.5428,61.5934,61.5066,61.5717,8894.0
2016-03-14 10:20:00,85.13,85.19,85.09,85.16,8380.0,61.5717,61.6151,61.5428,61.5934,8380.0
2016-03-14 10:25:00,85.18,85.24,85.14,85.16,5823.0,61.6079,61.6512,61.5789,61.5934,5823.0
2016-03-14 10:30:00,85.13,85.19,85.0,85.19,31912.0,61.5717,61.6151,61.4777,61.6151,31912.0
2016-03-14 10:35:00,85.19,85.19,85.1,85.13,4300.0,61.6151,61.6151,61.55,61.5717,4300.0
2016-03-14 10:40:00,85.12,85.17,85.06,85.09,9231.0,61.5645,61.6006,61.5211,61.5428,9231.0
2016-03-14 10:45:00,85.06,85.14,85.05,85.12,6647.0,61.5211,61.5789,61.5138,61.5645,6647.0
2016-03-14 10:50:00,85.13,85.23,85.11,85.14,8929.0,61.5717,61.644,61.5572,61.5789,8929.0
2016-03-14 10:55:00,85.11,85.2,85.07,85.2,4377.0,61.5572,61.6223,61.5283,61.6223,4377.0
2016-03-14 11:00:00,85.2,85.21,85.05,85.05,6110.0,61.6223,61.6296,61.5138,61.5138,6110.0
2016-03-14 11:05:00,85.02,85.08,84.91,84.91,17167.0,61.4921,61.5355,61.4126,61.4126,17167.0
2016-03-14 11:10:00,84.96,84.97,84.78,84.83,11265.0,61.4487,61.456,61.3185,61.3547,11265.0
2016-03-14 11:15:00,84.84,85.01,84.84,85.0,6828.0,61.3619,61.4849,61.3619,61.4777,6828.0
2016-03-14 11:20:00,84.99,85.03,84.92,85.03,8086.0,61.4704,61.4994,61.4198,61.4994,8086.0
2016-03-14 11:25:00,85.02,85.27,85.02,85.24,5329.0,61.4921,61.6729,61.4921,61.6512,5329.0
2016-03-14 11:30:00,85.26,85.36,85.22,85.36,3856.0,61.6657,61.738,61.6368,61.738,3856.0
2016-03-14 11:35:00,85.34,85.35,85.24,85.24,9615.0,61.7236,61.7308,61.6512,61.6512,9615.0
2016-03-14 11:40:00,85.24,85.26,85.17,85.17,3099.0,61.6512,61.6657,61.6006,61.6006,3099.0
2016-03-14 11:45:00,85.14,85.25,85.14,85.25,5775.0,61.5789,61.6585,61.5789,61.6585,5775.0
2016-03-14 11:50:00,85.24,85.24,85.04,85.04,7300.0,61.6512,61.6512,61.5066,61.5066,7300.0
2016-03-14 11:55:00,85.07,85.17,85.06,85.13,7870.0,61.5283,61.6006,61.5211,61.5717,7870.0
2016-03-14 12:00:00,85.15,85.19,85.14,85.19,12994.0,61.5862,61.6151,61.5789,61.6151,12994.0
2016-03-14 12:05:00,85.16,85.16,85.1,85.1,5232.0,61.5934,61.5934,61.55,61.55,5232.0
2016-03-14 12:10:00,85.12,85.13,85.02,85.1,7734.0,61.5645,61.5717,61.4921,61.55,7734.0
2016-03-14 12:15:00,85.1,85.15,85.07,85.15,5817.0,61.55,61.5862,61.5283,61.5862,5817.0
2016-03-14 12:20:00,85.14,85.14,85.07,85.11,7201.0,61.5789,61.5789,61.5283,61.5572,7201.0
2016-03-14 12:25:00,85.13,85.15,85.02,85.04,6553.0,61.5717,61.5862,61.4921,61.5066,6553.0
2016-03-14 12:30:00,85.06,85.06,84.94,84.96,13494.0,61.5211,61.5211,61.4343,61.4487,13494.0
2016-03-14 12:35:00,84.97,85.05,84.97,85.05,7437.0,61.456,61.5138,61.456,61.5138,7437.0
2016-03-14 12:40:00,85.04,85.04,84.89,84.91,7084.0,61.5066,61.5066,61.3981,61.4126,7084.0
2016-03-14 12:45:00,84.89,85.01,84.89,84.97,7055.0,61.3981,61.4849,61.3981,61.456,7055.0
2016-03-14 12:50:00,84.96,84.96,84.88,84.89,6657.0,61.4487,61.4487,61.3909,61.3981,6657.0
2016-03-14 12:55:00,84.88,84.92,84.85,84.91,5417.0,61.3909,61.4198,61.3692,61.4126,5417.0
2016-03-14 13:00:00,84.89,84.92,84.79,84.8,6383.0,61.3981,61.4198,61.3258,61.333,6383.0
2016-03-14 13:05:00,84.79,84.85,84.77,84.83,4473.0,61.3258,61.3692,61.3113,61.3547,4473.0
2016-03-14 13:10:00,84.81,84.81,84.69,84.76,8300.0,61.3402,61.3402,61.2535,61.3041,8300.0
2016-03-14 13:15:00,84.76,84.82,84.74,84.75,2906.0,61.3041,61.3475,61.2896,61.2968,2906.0
2016-03-14 13:20:00,84.76,84.93,84.76,84.9,5634.0,61.3041,61.427,61.3041,61.4053,5634.0
2016-03-14 13:25:00,84.9,84.96,84.81,84.93,7947.0,61.4053,61.4487,61.3402,61.427,7947.0
2016-03-14 13:30:00,84.91,85.01,84.9,85.01,3651.0,61.4126,61.4849,61.4053,61.4849,3651.0
2016-03-14 13:35:00,85.06,85.07,85.0,85.0,4569.0,61.5211,61.5283,61.4777,61.4777,4569.0
2016-03-14 13:40:00,84.99,84.99,84.93,84.98,5750.0,61.4704,61.4704,61.427,61.4632,5750.0
2016-03-14 13:45:00,84.98,84.98,84.9,84.91,7241.0,61.4632,61.4632,61.4053,61.4126,7241.0
2016-03-14 13:50:00,84.91,84.91,84.84,84.9,6299.0,61.4126,61.4126,61.3619,61.4053,6299.0
2016-03-14 13:55:00,84.88,84.97,84.88,84.96,5865.0,61.3909,61.456,61.3909,61.4487,5865.0
2016-03-14 14:00:00,84.95,85.01,84.93,84.96,13882.0,61.4415,61.4849,61.427,61.4487,13882.0
2016-03-14 14:05:00,84.95,84.95,84.85,84.86,7321.0,61.4415,61.4415,61.3692,61.3764,7321.0
2016-03-14 14:10:00,84.87,84.87,84.84,84.85,10039.0,61.3836,61.3836,61.3619,61.3692,10039.0
2016-03-14 14:15:00,84.86,84.96,84.85,84.95,6517.0,61.3764,61.4487,61.3692,61.4415,6517.0
2016-03-14 14:20:00,84.91,84.93,84.85,84.85,4462.0,61.4126,61.427,61.3692,61.3692,4462.0
2016-03-14 14:25:00,84.86,84.88,84.79,84.88,6811.0,61.3764,61.3909,61.3258,61.3909,6811.0
2016-03-14 14:30:00,84.9,84.9,84.83,84.85,9710.0,61.4053,61.4053,61.3547,61.3692,9710.0
2016-03-14 14:35:00,84.89,85.0,84.86,84.97,18716.0,61.3981,61.4777,61.3764,61.456,18716.0
2016-03-14 14:40:00,85.01,85.05,84.88,84.88,9362.0,61.4849,61.5138,61.3909,61.3909,9362.0
2016-03-14 14:45:00,84.87,84.97,84.86,84.96,9453.0,61.3836,61.456,61.3764,61.4487,9453.0
2016-03-14 14:50:00,84.98,84.98,84.95,84.95,6099.0,61.4632,61.4632,61.4415,61.4415,6099.0
2016-03-14 14:55:00,84.97,84.97,84.84,84.89,13236.0,61.456,61.456,61.3619,61.3981,13236.0
2016-03-14 15:00:00,84.9,85.0,84.9,84.98,8850.0,61.4053,61.4777,61.4053,61.4632,8850.0
2016-03-14 15:05:00,85.0,85.0,84.95,84.98,10793.0,61.4777,61.4777,61.4415,61.4632,10793.0
2016-03-14 15:10:00,84.99,85.02,84.95,85.02,12963.0,61.4704,61.4921,61.4415,61.4921,12963.0
2016-03-14 15:15:00,85.01,85.03,84.99,85.02,11450.0,61.4849,61.4994,61.4704,61.4921,11450.0
2016-03-14 15:20:00,85.01,85.01,84.92,84.92,11331.0,61.4849,61.4849,61.4198,61.4198,11331.0
2016-03-14 15:25:00,84.91,84.96,84.91,84.96,25136.0,61.4126,61.4487,61.4126,61.4487,25136.0
2016-03-14 15:30:00,84.97,85.03,84.91,84.91,23148.0,61.456,61.4994,61.4126,61.4126,23148.0
2016-03-14 15:35:00,84.92,85.03,84.91,85.02,25235.0,61.4198,61.4994,61.4126,61.4921,25235.0
2016-03-14 15:40:00,85.03,85.03,84.97,84.98,18344.0,61.4994,61.4994,61.456,61.4632,18344.0
2016-03-14 15:45:00,84.98,85.18,84.97,85.1,35191.0,61.4632,61.6079,61.456,61.55,35191.0
2016-03-14 15:50:00,85.1,85.11,84.98,84.98,27340.0,61.55,61.5572,61.4632,61.4632,27340.0
2016-03-14 15:55:00,85.0,85.16,84.99,85.09,67576.0,61.4777,61.5934,61.4704,61.5428,67576.0
2016-03-15 09:30:00,84.76,85.24,84.58,84.96,8889.0,61.3041,61.6512,61.1739,61.4487,8889.0
2016-03-15 09:35:00,84.62,85.04,84.62,85.04,4231.0,61.2028,61.5066,61.2028,61.5066,4231.0
2016-03-15 09:40:00,85.04,85.04,84.9,84.94,943.0,61.5066,61.5066,61.4053,61.4343,943.0
2016-03-15 09:45:00,84.93,85.04,84.85,85.04,12248.0,61.427,61.5066,61.3692,61.5066,12248.0
2016-03-15 09:50:00,85.05,85.08,84.95,85.0,5820.0,61.5138,61.5355,61.4415,61.4777,5820.0
2016-03-15 09:55:00,85.0,85.04,84.96,84.98,6199.0,61.4777,61.5066,61.4487,61.4632,6199.0
2016-03-15 10:00:00,85.0,85.06,84.98,85.03,4490.0,61.4777,61.5211,61.4632,61.4994,4490.0
2016-03-15 10:05:00,85.06,85.19,85.01,85.19,23888.0,61.5211,61.6151,61.4849,61.6151,23888.0
2016-03-15 10:10:00,85.13,85.29,85.13,85.29,12634.0,61.5717,61.6874,61.5717,61.6874,12634.0
2016-03-15 10:15:00,85.35,85.47,85.31,85.36,3793.0,61.7308,61.8176,61.7019,61.738,3793.0
2016-03-15 10:20:00,85.3,85.38,85.3,85.33,12768.0,61.6946,61.7525,61.6946,61.7163,12768.0
2016-03-15 10:25:00,85.31,85.41,85.3,85.41,3798.0,61.7019,61.7742,61.6946,61.7742,3798.0
2016-03-15 10:30:00,85.41,85.41,85.28,85.36,17530.0,61.7742,61.7742,61.6802,61.738,17530.0
2016-03-15 10:35:00,85.37,85.44,85.36,85.42,7112.0,61.7453,61.7959,61.738,61.7814,7112.0
2016-03-15 10:40:00,85.43,85.49,85.43,85.44,28931.0,61.7887,61.8321,61.7887,61.7959,28931.0
2016-03-15 10:45:00,85.49,85.69,85.48,85.69,4436.0,61.8321,61.9767,61.8248,61.9767,4436.0
2016-03-15 10:50:00,85.7,85.7,85.43,85.5,3798.0,61.984,61.984,61.7887,61.8393,3798.0
2016-03-15 10:55:00,85.49,85.51,85.44,85.51,8121.0,61.8321,61.8465,61.7959,61.8465,8121.0
2016-03-15 11:00:00,85.5,85.57,85.49,85.52,7174.0,61.8393,61.8899,61.8321,61.8538,7174.0
2016-03-15 11:05:00,85.5,85.68,85.49,85.67,49412.0,61.8393,61.9695,61.8321,61.9623,49412.0
2016-03-15 11:10:00,85.71,85.75,85.64,85.75,8147.0,61.9912,62.0201,61.9406,62.0201,8147.0
2016-03-15 11:15:00,85.75,85.84,85.74,85.77,4740.0,62.0201,62.0852,62.0129,62.0346,4740.0
2016-03-15 11:20:00,85.77,85.77,85.62,85.62,3423.0,62.0346,62.0346,61.9261,61.9261,3423.0
2016-03-15 11:25:00,85.62,85.78,85.58,85.74,18450.0,61.9261,62.0418,61.8972,62.0129,18450.0
2016-03-15 11:30:00,85.75,85.88,85.72,85.86,12915.0,62.0201,62.1141,61.9984,62.0997,12915.0
2016-03-15 11:35:00,85.85,85.92,85.82,85.9,5605.0,62.0924,62.1431,62.0707,62.1286,5605.0
2016-03-15 11:40:00,85.9,86.2,85.86,86.17,25266.0,62.1286,62.3456,62.0997,62.3239,25266.0
2016-03-15 11:45:00,86.2,86.2,86.14,86.2,4687.0,62.3456,62.3456,62.3022,62.3456,4687.0
2016-03-15 11:50:00,86.2,86.35,86.17,86.34,10044.0,62.3456,62.4541,62.3239,62.4468,10044.0
2016-03-15 11:55:00,86.29,86.33,86.21,86.26,13409.0,62.4107,62.4396,62.3528,62.389,13409.0
2016-03-15 12:00:00,86.3,86.38,86.26,86.36,13824.0,62.4179,62.4758,62.389,62.4613,13824.0
2016-03-15 12:05:00,86.36,86.36,86.29,86.32,6613.0,62.4613,62.4613,62.4107,62.4324,6613.0
2016-03-15 12:10:00,86.33,86.4,86.33,86.35,4670.0,62.4396,62.4902,62.4396,62.4541,4670.0
2016-03-15 12:15:00,86.35,86.46,86.35,86.43,4042.0,62.4541,62.5336,62.4541,62.5119,4042.0
2016-03-15 12:20:00,86.46,86.54,86.43,86.43,5549.0,62.5336,62.5915,62.5119,62.5119,5549.0
2016-03-15 12:25:00,86.45,86.53,86.44,86.46,4896.0,62.5264,62.5843,62.5192,62.5336,4896.0
2016-03-15 12:30:00,86.49,86.49,86.43,86.43,2455.0,62.5553,62.5553,62.5119,62.5119,2455.0
2016-03-15 12:35:00,86.43,86.43,86.29,86.29,1300.0,62.5119,62.5119,62.4107,62.4107,1300.0
2016-03-15 12:40:00,86.26,86.32,86.26,86.29,4046.0,62.389,62.4324,62.389,62.4107,4046.0
2016-03-15 12:45:00,86.31,86.42,86.3,86.42,2769.0,62.4251,62.5047,62.4179,62.5047,2769.0
2016-03-15 12:50:00,86.41,86.42,86.38,86.42,3200.0,62.4975,62.5047,62.4758,62.5047,3200.0
2016-03-15 12:55:00,86.39,86.4,86.36,86.36,1922.0,62.483,62.4902,62.4613,62.4613,1922.0
2016-03-15 13:00:00,86.34,86.43,86.31,86.43,6822.0,62.4468,62.5119,62.4251,62.5119,6822.0
2016-03-15 13:05:00,86.42,86.48,86.41,86.45,4677.0,62.5047,62.5481,62.4975,62.5264,4677.0
2016-03-15 13:10:00,86.45,86.56,86.45,86.54,7500.0,62.5264,62.606,62.5264,62.5915,7500.0
2016-03-15 13:15:00,86.55,86.56,86.5,86.56,16765.0,62.5987,62.606,62.5626,62.606,16765.0
2016-03-15 13:20:00,86.58,86.73,86.54,86.73,13055.0,62.6204,62.7289,62.5915,62.7289,13055.0
2016-03-15 13:25:00,86.71,86.76,86.69,86.76,4740.0,62.7145,62.7506,62.7,62.7506,4740.0
2016-03-15 13:30:00,86.76,86.84,86.73,86.84,5337.0,62.7506,62.8085,62.7289,62.8085,5337.0
2016-03-15 13:35:00,86.84,87.04,86.84,86.95,22474.0,62.8085,62.9531,62.8085,62.888,22474.0
2016-03-15 13:40:00,86.92,86.95,86.76,86.76,9904.0,62.8663,62.888,62.7506,62.7506,9904.0
2016-03-15 13:45:00,86.74,86.76,86.61,86.76,7636.0,62.7361,62.7506,62.6421,62.7506,7636.0
2016-03-15 13:50:00,86.74,86.78,86.66,86.73,2361.0,62.7361,62.7651,62.6783,62.7289,2361.0
2016-03-15 13:55:00,86.69,86.77,86.66,86.7,13075.0,62.7,62.7578,62.6783,62.7072,13075.0
2016-03-15 14:00:00,86.7,86.7,86.56,86.56,5634.0,62.7072,62.7072,62.606,62.606,5634.0
2016-03-15 14:05:00,86.55,86.57,86.49,86.55,3005.0,62.5987,62.6132,62.5553,62.5987,3005.0
2016-03-15 14:10:00,86.55,86.6,86.52,86.6,11701.0,62.5987,62.6349,62.577,62.6349,11701.0
2016-03-15 14:15:00,86.6,86.67,86.57,86.66,14346.0,62.6349,62.6855,62.6132,62.6783,14346.0
2016-03-15 14:20:00,86.66,86.74,86.66,86.69,6603.0,62.6783,62.7361,62.6783,62.7,6603.0
2016-03-15 14:25:00,86.71,86.73,86.63,86.63,12202.0,62.7145,62.7289,62.6566,62.6566,12202.0
2016-03-15 14:30:00,86.61,86.67,86.54,86.64,9579.0,62.6421,62.6855,62.5915,62.6638,9579.0
2016-03-15 14:35:00,86.64,86.65,86.56,86.56,5800.0,62.6638,62.6711,62.606,62.606,5800.0
2016-03-15 14:40:00,86.55,86.56,86.49,86.53,2100.0,62.5987,62.606,62.5553,62.5843,2100.0
2016-03-15 14:45:00,86.5,86.51,86.46,86.47,6750.0,62.5626,62.5698,62.5336,62.5409,6750.0
2016-03-15 14:50:00,86.47,86.5,86.42,86.42,6403.0,62.5409,62.5626,62.5047,62.5047,6403.0
2016-03-15 14:55:00,86.4,86.46,86.39,86.41,16544.0,62.4902,62.5336,62.483,62.4975,16544.0
2016-03-15 15:00:00,86.37,86.4,86.35,86.38,2609.0,62.4685,62.4902,62.4541,62.4758,2609.0
2016-03-15 15:05:00,86.37,86.41,86.36,86.39,11073.0,62.4685,62.4975,62.4613,62.483,11073.0
2016-03-15 15:10:00,86.4,86.43,86.37,86.39,6696.0,62.4902,62.5119,62.4685,62.483,6696.0
2016-03-15 15:15:00,86.4,86.4,86.28,86.28,23567.0,62.4902,62.4902,62.4034,62.4034,23567.0
2016-03-15 15:20:00,86.29,86.33,86.21,86.23,22839.0,62.4107,62.4396,62.3528,62.3673,22839.0
2016-03-15 15:25:00,86.23,86.33,86.22,86.32,11435.0,62.3673,62.4396,62.3601,62.4324,11435.0
2016-03-15 15:30:00,86.32,86.4,86.3,86.38,16126.0,62.4324,62.4902,62.4179,62.4758,16126.0
2016-03-15 15:35:00,86.38,86.42,86.32,86.38,22903.0,62.4758,62.5047,62.4324,62.4758,22903.0
2016-03-15 15:40:00,86.38,86.54,86.38,86.54,20619.0,62.4758,62.5915,62.4758,62.5915,20619.0
2016-03-15 15:45:00,86.53,86.55,86.44,86.55,32179.0,62.5843,62.5987,62.5192,62.5987,32179.0
2016-03-15 15:50:00,86.55,86.62,86.5,86.6,91013.0,62.5987,62.6494,62.5626,62.6349,91013.0
2016-03-15 15:55:00,86.6,86.64,86.52,86.62,154096.0,62.6349,62.6638,62.577,62.6494,154096.0
2016-03-16 09:30:00,86.39,86.66,86.0,86.14,11857.0,62.483,62.6783,62.2009,62.3022,11857.0
2016-03-16 09:35:00,86.01,86.21,85.91,86.01,2800.0,62.2082,62.3528,62.1358,62.2082,2800.0
2016-03-16 09:40:00,85.9,86.11,85.86,86.04,14454.0,62.1286,62.2805,62.0997,62.2299,14454.0
2016-03-16 09:45:00,86.02,86.38,86.0,86.38,10302.0,62.2154,62.4758,62.2009,62.4758,10302.0
2016-03-16 09:50:00,86.38,86.38,86.16,86.27,3737.0,62.4758,62.4758,62.3167,62.3962,3737.0
2016-03-16 09:55:00,86.25,86.37,86.25,86.37,5330.0,62.3817,62.4685,62.3817,62.4685,5330.0
2016-03-16 10:00:00,86.37,86.75,86.35,86.59,14494.0,62.4685,62.7434,62.4541,62.6277,14494.0
2016-03-16 10:05:00,86.59,86.65,86.51,86.53,3300.0,62.6277,62.6711,62.5698,62.5843,3300.0
2016-03-16 10:10:00,86.52,86.6,86.52,86.57,2726.0,62.577,62.6349,62.577,62.6132,2726.0
2016-03-16 10:15:00,86.59,86.77,86.58,86.68,10473.0,62.6277,62.7578,62.6204,62.6928,10473.0
2016-03-16 10:20:00,86.69,86.97,86.69,86.81,19475.0,62.7,62.9025,62.7,62.7868,19475.0
2016-03-16 10:25:00,86.81,86.84,86.64,86.67,6297.0,62.7868,62.8085,62.6638,62.6855,6297.0
2016-03-16 10:30:00,86.63,86.7,86.53,86.61,13703.0,62.6566,62.7072,62.5843,62.6421,13703.0
2016-03-16 10:35:00,86.64,86.8,86.64,86.78,4152.0,62.6638,62.7795,62.6638,62.7651,4152.0
2016-03-16 10:40:00,86.78,86.83,86.77,86.81,7916.0,62.7651,62.8012,62.7578,62.7868,7916.0
2016-03-16 10:45:00,86.81,86.83,86.69,86.78,5000.0,62.7868,62.8012,62.7,62.7651,5000.0
2016-03-16 10:50:00,86.78,86.83,86.74,86.78,3650.0,62.7651,62.8012,62.7361,62.7651,3650.0
2016-03-16 10:55:00,86.79,86.79,86.37,86.37,8583.0,62.7723,62.7723,62.4685,62.4685,8583.0
2016-03-16 11:00:00,86.36,86.37,86.3,86.36,8117.0,62.4613,62.4685,62.4179,62.4613,8117.0
2016-03-16 11:05:00,86.36,86.44,86.35,86.41,7584.0,62.4613,62.5192,62.4541,62.4975,7584.0
2016-03-16 11:10:00,86.41,86.43,86.25,86.28,6835.0,62.4975,62.5119,62.3817,62.4034,6835.0
2016-03-16 11:15:00,86.29,86.31,86.25,86.27,8752.0,62.4107,62.4251,62.3817,62.3962,8752.0
2016-03-16 11:20:00,86.25,86.26,86.15,86.2,13821.0,62.3817,62.389,62.3094,62.3456,13821.0
2016-03-16 11:25:00,86.24,86.24,86.06,86.13,6904.0,62.3745,62.3745,62.2443,62.295,6904.0
2016-03-16 11:30:00,86.16,86.24,86.15,86.16,6632.0,62.3167,62.3745,62.3094,62.3167,6632.0
2016-03-16 11:35:00,86.15,86.17,86.12,86.16,9774.0,62.3094,62.3239,62.2877,62.3167,9774.0
2016-03-16 11:40:00,86.15,86.22,86.15,86.16,10847.0,62.3094,62.3601,62.3094,62.3167,10847.0
2016-03-16 11:45:00,86.18,86.28,86.17,86.27,5276.0,62.3311,62.4034,62.3239,62.3962,5276.0
2016-03-16 11:50:00,86.28,86.3,86.24,86.3,3475.0,62.4034,62.4179,62.3745,62.4179,3475.0
2016-03-16 11:55:00,86.28,86.28,86.1,86.1,3306.0,62.4034,62.4034,62.2733,62.2733,3306.0
2016-03-16 12:00:00,86.14,86.35,86.09,86.35,5584.0,62.3022,62.4541,62.266,62.4541,5584.0
2016-03-16 12:05:00,86.35,86.5,86.31,86.5,4697.0,62.4541,62.5626,62.4251,62.5626,4697.0
2016-03-16 12:10:00,86.46,86.52,86.42,86.47,6200.0,62.5336,62.577,62.5047,62.5409,6200.0
2016-03-16 12:15:00,86.45,86.45,86.38,86.39,4300.0,62.5264,62.5264,62.4758,62.483,4300.0
2016-03-16 12:20:00,86.37,86.4,86.31,86.37,5896.0,62.4685,62.4902,62.4251,62.4685,5896.0
2016-03-16 12:25:00,86.39,86.51,86.36,86.48,11495.0,62.483,62.5698,62.4613,62.5481,11495.0
2016-03-16 12:30:00,86.49,86.74,86.49,86.74,14510.0,62.5553,62.7361,62.5553,62.7361,14510.0
2016-03-16 12:35:00,86.74,86.79,86.59,86.74,15528.0,62.7361,62.7723,62.6277,62.7361,15528.0
2016-03-16 12:40:00,86.74,86.74,86.41,86.42,9150.0,62.7361,62.7361,62.4975,62.5047,9150.0
2016-03-16 12:45:00,86.5,86.5,86.34,86.36,2841.0,62.5626,62.5626,62.4468,62.4613,2841.0
2016-03-16 12:50:00,86.36,86.4,86.29,86.34,2850.0,62.4613,62.4902,62.4107,62.4468,2850.0
2016-03-16 12:55:00,86.31,86.41,86.28,86.32,8002.0,62.4251,62.4975,62.4034,62.4324,8002.0
2016-03-16 13:00:00,86.28,86.32,86.16,86.27,6912.0,62.4034,62.4324,62.3167,62.3962,6912.0
2016-03-16 13:05:00,86.25,86.33,86.21,86.21,4318.0,62.3817,62.4396,62.3528,62.3528,4318.0
2016-03-16 13:10:00,86.29,86.29,86.16,86.2,4577.0,62.4107,62.4107,62.3167,62.3456,4577.0
2016-03-16 13:15:00,86.2,86.24,86.13,86.16,2624.0,62.3456,62.3745,62.295,62.3167,2624.0
2016-03-16 13:20:00,86.18,86.2,86.12,86.19,8344.0,62.3311,62.3456,62.2877,62.3384,8344.0
2016-03-16 13:25:00,86.2,86.24,86.15,86.15,3910.0,62.3456,62.3745,62.3094,62.3094,3910.0
2016-03-16 13:30:00,86.15,86.18,86.07,86.14,3156.0,62.3094,62.3311,62.2516,62.3022,3156.0
2016-03-16 13:35:00,86.13,86.15,86.09,86.12,4373.0,62.295,62.3094,62.266,62.2877,4373.0
2016-03-16 13:40:00,86.1,86.2,86.1,86.16,4653.0,62.2733,62.3456,62.2733,62.3167,4653.0
2016-03-16 13:45:00,86.17,86.26,86.17,86.21,4446.0,62.3239,62.389,62.3239,62.3528,4446.0
2016-03-16 13:50:00,86.21,86.27,86.19,86.27,3478.0,62.3528,62.3962,62.3384,62.3962,3478.0
2016-03-16 13:55:00,86.27,86.27,85.85,85.85,10015.0,62.3962,62.3962,62.0924,62.0924,10015.0
2016-03-16 14:00:00,85.91,86.87,85.9,86.51,36206.0,62.1358,62.8302,62.1286,62.5698,36206.0
2016-03-16 14:05:00,86.54,86.58,86.42,86.52,11425.0,62.5915,62.6204,62.5047,62.577,11425.0
2016-03-16 14:10:00,86.53,86.81,86.5,86.73,12937.0,62.5843,62.7868,62.5626,62.7289,12937.0
2016-03-16 14:15:00,86.74,86.87,86.7,86.7,3839.0,62.7361,62.8302,62.7072,62.7072,3839.0
2016-03-16 14:20:00,86.76,86.97,86.74,86.9,4880.0,62.7506,62.9025,62.7361,62.8519,4880.0
2016-03-16 14:25:00,86.96,87.23,86.94,87.22,13940.0,62.8953,63.0905,62.8808,63.0833,13940.0
2016-03-16 14:30:00,87.19,87.42,87.01,87.1,18008.0,63.0616,63.228,62.9314,62.9965,18008.0
2016-03-16 14:35:00,87.11,87.15,87.04,87.12,2951.0,63.0038,63.0327,62.9531,63.011,2951.0
2016-03-16 14:40:00,87.11,87.26,87.11,87.18,4206.0,63.0038,63.1122,63.0038,63.0544,4206.0
2016-03-16 14:45:00,87.22,87.4,87.18,87.35,3518.0,63.0833,63.2135,63.0544,63.1773,3518.0
2016-03-16 14:50:00,87.37,87.4,87.25,87.36,6089.0,63.1918,63.2135,63.105,63.1846,6089.0
2016-03-16 14:55:00,87.35,87.35,87.16,87.16,8740.0,63.1773,63.1773,63.0399,63.0399,8740.0
2016-03-16 15:00:00,87.1,87.37,87.1,87.33,9626.0,62.9965,63.1918,62.9965,63.1629,9626.0
2016-03-16 15:05:00,87.34,87.37,87.26,87.28,15752.0,63.1701,63.1918,63.1122,63.1267,15752.0
2016-03-16 15:10:00,87.29,87.34,87.22,87.31,7545.0,63.1339,63.1701,63.0833,63.1484,7545.0
2016-03-16 15:15:00,87.31,87.35,87.25,87.25,7584.0,63.1484,63.1773,63.105,63.105,7584.0
2016-03-16 15:20:00,87.27,87.31,87.15,87.19,17333.0,63.1195,63.1484,63.0327,63.0616,17333.0
2016-03-16 15:25:00,87.17,87.32,87.14,87.27,9553.0,63.0472,63.1556,63.0255,63.1195,9553.0
2016-03-16 15:30:00,87.25,87.29,87.22,87.28,9572.0,63.105,63.1339,63.0833,63.1267,9572.0
2016-03-16 15:35:00,87.27,87.39,87.26,87.37,20023.0,63.1195,63.2063,63.1122,63.1918,20023.0
2016-03-16 15:40:00,87.39,87.39,87.25,87.25,11833.0,63.2063,63.2063,63.105,63.105,11833.0
2016-03-16 15:45:00,87.26,87.27,87.15,87.15,19568.0,63.1122,63.1195,63.0327,63.0327,19568.0
2016-03-16 15:50:00,87.14,87.16,87.05,87.06,24874.0,63.0255,63.0399,62.9604,62.9676,24874.0
2016-03-16 15:55:00,87.06,87.12,86.96,87.09,37669.0,62.9676,63.011,62.8953,62.9893,37669.0
2016-03-17 09:30:00,86.79,87.12,86.57,86.62,7755.0,62.7723,63.011,62.6132,62.6494,7755.0
2016-03-17 09:35:00,86.68,86.88,86.6,86.88,6275.0,62.6928,62.8374,62.6349,62.8374,6275.0
2016-03-17 09:40:00,86.9,87.35,86.9,87.35,3467.0,62.8519,63.1773,62.8519,63.1773,3467.0
2016-03-17 09:45:00,87.12,87.29,86.86,86.86,4666.0,63.011,63.1339,62.8229,62.8229,4666.0
2016-03-17 09:50:00,86.91,86.96,86.82,86.94,2324.0,62.8591,62.8953,62.794,62.8808,2324.0
2016-03-17 09:55:00,86.9,87.01,86.85,86.98,3150.0,62.8519,62.9314,62.8157,62.9097,3150.0
2016-03-17 10:00:00,86.91,87.11,86.91,87.11,3271.0,62.8591,63.0038,62.8591,63.0038,3271.0
2016-03-17 10:05:00,87.1,87.17,87.07,87.1,2088.0,62.9965,63.0472,62.9748,62.9965,2088.0
2016-03-17 10:10:00,87.07,87.17,86.92,87.17,1872.0,62.9748,63.0472,62.8663,63.0472,1872.0
2016-03-17 10:15:00,87.16,87.21,87.16,87.17,2000.0,63.0399,63.0761,63.0399,63.0472,2000.0
2016-03-17 10:20:00,87.19,87.29,87.18,87.19,3177.0,63.0616,63.1339,63.0544,63.0616,3177.0
2016-03-17 10:25:00,87.14,87.19,87.09,87.17,2265.0,63.0255,63.0616,62.9893,63.0472,2265.0
2016-03-17 10:30:00,87.12,87.2,87.12,87.16,3662.0,63.011,63.0689,63.011,63.0399,3662.0
2016-03-17 10:35:00,87.16,87.26,87.16,87.19,14240.0,63.0399,63.1122,63.0399,63.0616,14240.0
2016-03-17 10:40:00,87.13,87.26,87.13,87.26,20306.0,63.0182,63.1122,63.0182,63.1122,20306.0
2016-03-17 10:45:00,87.26,87.46,87.24,87.43,14713.0,63.1122,63.2569,63.0978,63.2352,14713.0
2016-03-17 10:50:00,87.45,87.69,87.44,87.67,35309.0,63.2497,63.4233,63.2424,63.4088,35309.0
2016-03-17 10:55:00,87.69,87.69,87.54,87.57,4200.0,63.4233,63.4233,63.3148,63.3365,4200.0
2016-03-17 11:00:00,87.57,87.72,87.55,87.56,29910.0,63.3365,63.445,63.322,63.3292,29910.0
2016-03-17 11:05:00,87.56,87.6,87.41,87.45,9272.0,63.3292,63.3582,63.2207,63.2497,9272.0
2016-03-17 11:10:00,87.43,87.5,87.3,87.48,3200.0,63.2352,63.2858,63.1412,63.2714,3200.0
2016-03-17 11:15:00,87.46,87.78,87.44,87.78,16429.0,63.2569,63.4883,63.2424,63.4883,16429.0
2016-03-17 11:20:00,87.79,87.89,87.78,87.89,12400.0,63.4956,63.5679,63.4883,63.5679,12400.0
2016-03-17 11:25:00,87.91,88.05,87.83,88.05,18644.0,63.5824,63.6836,63.5245,63.6836,18644.0
2016-03-17 11:30:00,88.04,88.04,87.67,87.67,10187.0,63.6764,63.6764,63.4088,63.4088,10187.0
2016-03-17 11:35:00,87.66,87.9,87.66,87.84,9892.0,63.4016,63.5751,63.4016,63.5317,9892.0
2016-03-17 11:40:00,87.87,88.01,87.86,87.9,43022.0,63.5534,63.6547,63.5462,63.5751,43022.0
2016-03-17 11:45:00,87.88,87.98,87.86,87.9,39308.0,63.5607,63.633,63.5462,63.5751,39308.0
2016-03-17 11:50:00,87.93,88.0,87.87,87.95,5480.0,63.5968,63.6475,63.5534,63.6113,5480.0
2016-03-17 11:55:00,87.9,87.91,87.81,87.9,2083.0,63.5751,63.5824,63.51,63.5751,2083.0
2016-03-17 12:00:00,87.86,87.88,87.8,87.82,3200.0,63.5462,63.5607,63.5028,63.5173,3200.0
2016-03-17 12:05:00,87.82,87.95,87.82,87.9,18860.0,63.5173,63.6113,63.5173,63.5751,18860.0
2016-03-17 12:10:00,87.87,87.96,87.87,87.94,2327.0,63.5534,63.6185,63.5534,63.6041,2327.0
2016-03-17 12:15:00,87.94,87.95,87.85,87.85,4660.0,63.6041,63.6113,63.539,63.539,4660.0
2016-03-17 12:20:00,87.86,87.98,87.85,87.98,7212.0,63.5462,63.633,63.539,63.633,7212.0
2016-03-17 12:25:00,87.95,88.05,87.95,88.03,10550.0,63.6113,63.6836,63.6113,63.6692,10550.0
2016-03-17 12:30:00,88.0,88.07,87.98,88.07,11587.0,63.6475,63.6981,63.633,63.6981,11587.0
2016-03-17 12:35:00,88.09,88.24,88.06,88.2,8415.0,63.7126,63.821,63.6909,63.7921,8415.0
2016-03-17 12:40:00,88.16,88.22,88.1,88.18,9067.0,63.7632,63.8066,63.7198,63.7777,9067.0
2016-03-17 12:45:00,88.18,88.28,88.15,88.24,7212.0,63.7777,63.85,63.756,63.821,7212.0
2016-03-17 12:50:00,88.22,88.27,88.11,88.11,18034.0,63.8066,63.8427,63.727,63.727,18034.0
2016-03-17 12:55:00,88.12,88.22,88.11,88.22,2968.0,63.7343,63.8066,63.727,63.8066,2968.0
2016-03-17 13:00:00,88.2,88.3,88.19,88.23,7025.0,63.7921,63.8644,63.7849,63.8138,7025.0
2016-03-17 13:05:00,88.24,88.31,88.21,88.22,4495.0,63.821,63.8717,63.7994,63.8066,4495.0
2016-03-17 13:10:00,88.2,88.2,88.1,88.13,5333.0,63.7921,63.7921,63.7198,63.7415,5333.0
2016-03-17 13:15:00,88.1,88.18,88.05,88.14,15222.0,63.7198,63.7777,63.6836,63.7487,15222.0
2016-03-17 13:20:00,88.16,88.24,88.15,88.17,4718.0,63.7632,63.821,63.756,63.7704,4718.0
2016-03-17 13:25:00,88.16,88.18,88.09,88.09,1215.0,63.7632,63.7777,63.7126,63.7126,1215.0
2016-03-17 13:30:00,88.08,88.08,87.9,87.92,2522.0,63.7053,63.7053,63.5751,63.5896,2522.0
2016-03-17 13:35:00,87.84,87.88,87.79,87.87,3222.0,63.5317,63.5607,63.4956,63.5534,3222.0
2016-03-17 13:40:00,87.87,88.04,87.87,87.94,5203.0,63.5534,63.6764,63.5534,63.6041,5203.0
2016-03-17 13:45:00,87.93,88.11,87.92,88.11,12472.0,63.5968,63.727,63.5896,63.727,12472.0
2016-03-17 13:50:00,88.08,88.15,88.06,88.11,3900.0,63.7053,63.756,63.6909,63.727,3900.0
2016-03-17 13:55:00,88.1,88.23,88.09,88.17,7700.0,63.7198,63.8138,63.7126,63.7704,7700.0
2016-03-17 14:00:00,88.18,88.27,88.16,88.27,13078.0,63.7777,63.8427,63.7632,63.8427,13078.0
2016-03-17 14:05:00,88.23,88.3,88.23,88.28,9562.0,63.8138,63.8644,63.8138,63.85,9562.0
2016-03-17 14:10:00,88.26,88.33,88.19,88.31,8610.0,63.8355,63.8861,63.7849,63.8717,8610.0
2016-03-17 14:15:00,88.31,88.33,88.28,88.3,8144.0,63.8717,63.8861,63.85,63.8644,8144.0
2016-03-17 14:20:00,88.29,88.33,88.28,88.3,6153.0,63.8572,63.8861,63.85,63.8644,6153.0
2016-03-17 14:25:00,88.3,88.37,88.25,88.32,10803.0,63.8644,63.9151,63.8283,63.8789,10803.0
2016-03-17 14:30:00,88.34,88.41,88.34,88.37,5040.0,63.8934,63.944,63.8934,63.9151,5040.0
2016-03-17 14:35:00,88.36,88.37,88.28,88.36,2909.0,63.9078,63.9151,63.85,63.9078,2909.0
2016-03-17 14:40:00,88.36,88.43,88.33,88.39,7973.0,63.9078,63.9585,63.8861,63.9295,7973.0
2016-03-17 14:45:00,88.36,88.36,88.3,88.33,3317.0,63.9078,63.9078,63.8644,63.8861,3317.0
2016-03-17 14:50:00,88.33,88.34,88.28,88.3,3920.0,63.8861,63.8934,63.85,63.8644,3920.0
2016-03-17 14:55:00,88.29,88.46,88.29,88.45,20788.0,63.8572,63.9802,63.8572,63.9729,20788.0
2016-03-17 15:00:00,88.45,88.49,88.41,88.43,58469.0,63.9729,64.0019,63.944,63.9585,58469.0
2016-03-17 15:05:00,88.42,88.43,88.33,88.42,8200.0,63.9512,63.9585,63.8861,63.9512,8200.0
2016-03-17 15:10:00,88.4,88.43,88.29,88.32,8200.0,63.9368,63.9585,63.8572,63.8789,8200.0
2016-03-17 15:15:00,88.31,88.33,88.24,88.24,8464.0,63.8717,63.8861,63.821,63.821,8464.0
2016-03-17 15:20:00,88.25,88.54,88.24,88.51,60679.0,63.8283,64.038,63.821,64.0163,60679.0
2016-03-17 15:25:00,88.55,88.59,88.54,88.56,53627.0,64.0453,64.0742,64.038,64.0525,53627.0
2016-03-17 15:30:00,88.57,88.58,88.49,88.54,21194.0,64.0597,64.067,64.0019,64.038,21194.0
2016-03-17 15:35:00,88.53,88.64,88.53,88.61,24880.0,64.0308,64.1104,64.0308,64.0887,24880.0
2016-03-17 15:40:00,88.62,88.71,88.59,88.64,20092.0,64.0959,64.161,64.0742,64.1104,20092.0
2016-03-17 15:45:00,88.63,88.65,88.49,88.5,31658.0,64.1031,64.1176,64.0019,64.0091,31658.0
2016-03-17 15:50:00,88.52,88.54,88.36,88.36,23759.0,64.0236,64.038,63.9078,63.9078,23759.0
2016-03-17 15:55:00,88.35,88.38,88.25,88.33,71986.0,63.9006,63.9223,63.8283,63.8861,71986.0
2016-03-18 09:30:00,88.0,88.1,87.78,87.89,69733.0,63.6475,63.7198,63.4883,63.5679,69733.0
2016-03-18 09:35:00,87.89,88.07,87.76,87.97,8706.0,63.5679,63.6981,63.4739,63.6258,8706.0
2016-03-18 09:40:00,87.98,88.03,87.8,87.92,8156.0,63.633,63.6692,63.5028,63.5896,8156.0
2016-03-18 09:45:00,87.82,88.07,87.82,87.97,9139.0,63.5173,63.6981,63.5173,63.6258,9139.0
2016-03-18 09:50:00,87.93,88.06,87.84,88.0,21886.0,63.5968,63.6909,63.5317,63.6475,21886.0
2016-03-18 09:55:00,88.03,88.05,87.89,87.95,21184.0,63.6692,63.6836,63.5679,63.6113,21184.0
2016-03-18 10:00:00,87.9,87.98,87.84,87.85,5116.0,63.5751,63.633,63.5317,63.539,5116.0
2016-03-18 10:05:00,87.86,87.93,87.76,87.86,6649.0,63.5462,63.5968,63.4739,63.5462,6649.0
2016-03-18 10:10:00,87.86,87.93,87.71,87.73,4120.0,63.5462,63.5968,63.4377,63.4522,4120.0
2016-03-18 10:15:00,87.7,87.73,87.62,87.69,6171.0,63.4305,63.4522,63.3726,63.4233,6171.0
2016-03-18 10:20:00,87.66,87.7,87.55,87.58,3167.0,63.4016,63.4305,63.322,63.3437,3167.0
2016-03-18 10:25:00,87.55,87.71,87.51,87.69,24512.0,63.322,63.4377,63.2931,63.4233,24512.0
2016-03-18 10:30:00,87.71,87.73,87.67,87.69,6636.0,63.4377,63.4522,63.4088,63.4233,6636.0
2016-03-18 10:35:00,87.7,87.92,87.68,87.92,6233.0,63.4305,63.5896,63.416,63.5896,6233.0
2016-03-18 10:40:00,87.92,88.2,87.88,88.11,20232.0,63.5896,63.7921,63.5607,63.727,20232.0
2016-03-18 10:45:00,88.2,88.29,88.17,88.19,3488.0,63.7921,63.8572,63.7704,63.7849,3488.0
2016-03-18 10:50:00,88.27,88.29,88.19,88.29,2576.0,63.8427,63.8572,63.7849,63.8572,2576.0
2016-03-18 10:55:00,88.24,88.24,88.08,88.13,3572.0,63.821,63.821,63.7053,63.7415,3572.0
2016-03-18 11:00:00,88.14,88.17,88.03,88.04,5044.0,63.7487,63.7704,63.6692,63.6764,5044.0
2016-03-18 11:05:00,88.08,88.11,88.02,88.06,4002.0,63.7053,63.727,63.6619,63.6909,4002.0
2016-03-18 11:10:00,88.05,88.06,88.0,88.06,7536.0,63.6836,63.6909,63.6475,63.6909,7536.0
2016-03-18 11:15:00,88.06,88.13,88.03,88.13,3250.0,63.6909,63.7415,63.6692,63.7415,3250.0
2016-03-18 11:20:00,88.14,88.37,88.14,88.37,11203.0,63.7487,63.9151,63.7487,63.9151,11203.0
2016-03-18 11:25:00,88.36,88.37,88.24,88.25,3767.0,63.9078,63.9151,63.821,63.8283,3767.0
2016-03-18 11:30:00,88.25,88.39,88.25,88.33,2963.0,63.8283,63.9295,63.8283,63.8861,2963.0
2016-03-18 11:35:00,88.34,88.42,88.34,88.41,5396.0,63.8934,63.9512,63.8934,63.944,5396.0
2016-03-18 11:40:00,88.39,88.42,88.39,88.41,2781.0,63.9295,63.9512,63.9295,63.944,2781.0
2016-03-18 11:45:00,88.43,88.44,88.28,88.28,3825.0,63.9585,63.9657,63.85,63.85,3825.0
2016-03-18 11:50:00,88.26,88.36,88.26,88.36,2000.0,63.8355,63.9078,63.8355,63.9078,2000.0
2016-03-18 11:55:00,88.33,88.39,88.3,88.39,4987.0,63.8861,63.9295,63.8644,63.9295,4987.0
2016-03-18 12:00:00,88.43,88.43,88.24,88.24,4858.0,63.9585,63.9585,63.821,63.821,4858.0
2016-03-18 12:05:00,88.26,88.29,88.23,88.28,1630.0,63.8355,63.8572,63.8138,63.85,1630.0
2016-03-18 12:10:00,88.28,88.45,88.26,88.41,3916.0,63.85,63.9729,63.8355,63.944,3916.0
2016-03-18 12:15:00,88.4,88.44,88.35,88.39,2850.0,63.9368,63.9657,63.9006,63.9295,2850.0
2016-03-18 12:20:00,88.42,88.43,88.31,88.31,2830.0,63.9512,63.9585,63.8717,63.8717,2830.0
2016-03-18 12:25:00,88.37,88.37,88.25,88.27,3326.0,63.9151,63.9151,63.8283,63.8427,3326.0
2016-03-18 12:30:00,88.26,88.26,88.18,88.18,1509.0,63.8355,63.8355,63.7777,63.7777,1509.0
2016-03-18 12:35:00,88.16,88.16,88.1,88.15,3700.0,63.7632,63.7632,63.7198,63.756,3700.0
2016-03-18 12:40:00,88.13,88.15,88.06,88.09,4619.0,63.7415,63.756,63.6909,63.7126,4619.0
2016-03-18 12:45:00,88.11,88.2,88.1,88.16,4182.0,63.727,63.7921,63.7198,63.7632,4182.0
2016-03-18 12:50:00,88.14,88.19,88.11,88.19,5766.0,63.7487,63.7849,63.727,63.7849,5766.0
2016-03-18 12:55:00,88.21,88.24,88.11,88.11,4990.0,63.7994,63.821,63.727,63.727,4990.0
2016-03-18 13:00:00,88.16,88.24,88.15,88.21,15405.0,63.7632,63.821,63.756,63.7994,15405.0
2016-03-18 13:05:00,88.23,88.25,88.15,88.18,20077.0,63.8138,63.8283,63.756,63.7777,20077.0
2016-03-18 13:10:00,88.18,88.23,88.18,88.2,5221.0,63.7777,63.8138,63.7777,63.7921,5221.0
2016-03-18 13:15:00,88.19,88.29,88.19,88.27,7141.0,63.7849,63.8572,63.7849,63.8427,7141.0
2016-03-18 13:20:00,88.27,88.44,88.27,88.43,17481.0,63.8427,63.9657,63.8427,63.9585,17481.0
2016-03-18 13:25:00,88.42,88.47,88.38,88.45,9106.0,63.9512,63.9874,63.9223,63.9729,9106.0
2016-03-18 13:30:00,88.45,88.47,88.31,88.32,8019.0,63.9729,63.9874,63.8717,63.8789,8019.0
2016-03-18 13:35:00,88.33,88.46,88.33,88.45,13755.0,63.8861,63.9802,63.8861,63.9729,13755.0
2016-03-18 13:40:00,88.45,88.46,88.36,88.42,10107.0,63.9729,63.9802,63.9078,63.9512,10107.0
2016-03-18 13:45:00,88.42,88.42,88.31,88.31,3451.0,63.9512,63.9512,63.8717,63.8717,3451.0
2016-03-18 13:50:00,88.3,88.45,88.29,88.45,11368.0,63.8644,63.9729,63.8572,63.9729,11368.0
2016-03-18 13:55:00,88.45,88.45,88.34,88.42,2400.0,63.9729,63.9729,63.8934,63.9512,2400.0
2016-03-18 14:00:00,88.43,88.45,88.35,88.35,4053.0,63.9585,63.9729,63.9006,63.9006,4053.0
2016-03-18 14:05:00,88.36,88.45,88.33,88.42,5472.0,63.9078,63.9729,63.8861,63.9512,5472.0
2016-03-18 14:10:00,88.43,88.47,88.43,88.45,3045.0,63.9585,63.9874,63.9585,63.9729,3045.0
2016-03-18 14:15:00,88.45,88.46,88.39,88.42,3545.0,63.9729,63.9802,63.9295,63.9512,3545.0
2016-03-18 14:20:00,88.43,88.46,88.41,88.44,2600.0,63.9585,63.9802,63.944,63.9657,2600.0
2016-03-18 14:25:00,88.42,88.45,88.38,88.45,6760.0,63.9512,63.9729,63.9223,63.9729,6760.0
2016-03-18 14:30:00,88.4,88.5,88.4,88.5,2914.0,63.9368,64.0091,63.9368,64.0091,2914.0
2016-03-18 14:35:00,88.45,88.5,88.45,88.48,4745.0,63.9729,64.0091,63.9729,63.9946,4745.0
2016-03-18 14:40:00,88.49,88.49,88.4,88.46,4186.0,64.0019,64.0019,63.9368,63.9802,4186.0
2016-03-18 14:45:00,88.45,88.45,88.38,88.42,4863.0,63.9729,63.9729,63.9223,63.9512,4863.0
2016-03-18 14:50:00,88.43,88.5,88.39,88.45,5253.0,63.9585,64.0091,63.9295,63.9729,5253.0
2016-03-18 14:55:00,88.45,88.46,88.39,88.44,3247.0,63.9729,63.9802,63.9295,63.9657,3247.0
2016-03-18 15:00:00,88.43,88.48,88.42,88.47,13616.0,63.9585,63.9946,63.9512,63.9874,13616.0
2016-03-18 15:05:00,88.46,88.5,88.41,88.46,12620.0,63.9802,64.0091,63.944,63.9802,12620.0
2016-03-18 15:10:00,88.47,88.5,88.43,88.49,3845.0,63.9874,64.0091,63.9585,64.0019,3845.0
2016-03-18 15:15:00,88.48,88.5,88.4,88.46,5279.0,63.9946,64.0091,63.9368,63.9802,5279.0
2016-03-18 15:20:00,88.49,88.5,88.44,88.49,8000.0,64.0019,64.0091,63.9657,64.0019,8000.0
2016-03-18 15:25:00,88.48,88.5,88.47,88.49,10651.0,63.9946,64.0091,63.9874,64.0019,10651.0
2016-03-18 15:30:00,88.48,88.51,88.47,88.48,13250.0,63.9946,64.0163,63.9874,63.9946,13250.0
2016-03-18 15:35:00,88.49,88.49,88.45,88.45,8484.0,64.0019,64.0019,63.9729,63.9729,8484.0
2016-03-18 15:40:00,88.45,88.46,88.42,88.43,12554.0,63.9729,63.9802,63.9512,63.9585,12554.0
2016-03-18 15:45:00,88.44,88.58,88.44,88.53,57518.0,63.9657,64.067,63.9657,64.0308,57518.0
2016-03-18 15:50:00,88.53,88.58,88.51,88.57,26240.0,64.0308,64.067,64.0163,64.0597,26240.0
2016-03-18 15:55:00,88.57,88.57,88.45,88.47,111224.0,64.0597,64.0597,63.9729,63.9874,111224.0
2016-03-21 09:30:00,87.55,87.78,86.66,87.13,25908.0,63.322,63.4883,62.6783,63.0182,25908.0
2016-03-21 09:35:00,87.04,87.44,87.04,87.16,16589.0,62.9531,63.2424,62.9531,63.0399,16589.0
2016-03-21 09:40:00,87.18,87.23,86.85,87.08,25798.0,63.0544,63.0905,62.8157,62.9821,25798.0
2016-03-21 09:45:00,87.09,87.16,86.89,86.89,9210.0,62.9893,63.0399,62.8446,62.8446,9210.0
2016-03-21 09:50:00,86.85,87.11,86.8,86.98,16172.0,62.8157,63.0038,62.7795,62.9097,16172.0
2016-03-21 09:55:00,86.91,86.99,86.83,86.97,12320.0,62.8591,62.917,62.8012,62.9025,12320.0
2016-03-21 10:00:00,87.0,87.21,86.94,87.18,8652.0,62.9242,63.0761,62.8808,63.0544,8652.0
2016-03-21 10:05:00,87.2,87.43,87.15,87.35,18606.0,63.0689,63.2352,63.0327,63.1773,18606.0
2016-03-21 10:10:00,87.35,87.35,87.09,87.21,18320.0,63.1773,63.1773,62.9893,63.0761,18320.0
2016-03-21 10:15:00,87.16,87.32,87.09,87.24,11956.0,63.0399,63.1556,62.9893,63.0978,11956.0
2016-03-21 10:20:00,87.23,87.28,87.01,87.03,17146.0,63.0905,63.1267,62.9314,62.9459,17146.0
2016-03-21 10:25:00,87.01,87.06,86.9,87.0,7482.0,62.9314,62.9676,62.8519,62.9242,7482.0
2016-03-21 10:30:00,86.94,87.09,86.88,87.07,3776.0,62.8808,62.9893,62.8374,62.9748,3776.0
2016-03-21 10:35:00,87.1,87.15,86.94,86.94,4684.0,62.9965,63.0327,62.8808,62.8808,4684.0
2016-03-21 10:40:00,86.93,87.01,86.91,87.01,5977.0,62.8736,62.9314,62.8591,62.9314,5977.0
2016-03-21 10:45:00,86.97,87.05,86.92,86.96,3000.0,62.9025,62.9604,62.8663,62.8953,3000.0
2016-03-21 10:50:00,86.92,86.93,86.83,86.88,5246.0,62.8663,62.8736,62.8012,62.8374,5246.0
2016-03-21 10:55:00,86.83,86.91,86.83,86.83,4684.0,62.8012,62.8591,62.8012,62.8012,4684.0
2016-03-21 11:00:00,86.84,87.0,86.82,86.85,21245.0,62.8085,62.9242,62.794,62.8157,21245.0
2016-03-21 11:05:00,86.91,86.96,86.86,86.96,3937.0,62.8591,62.8953,62.8229,62.8953,3937.0
2016-03-21 11:10:00,86.96,87.0,86.92,86.95,5154.0,62.8953,62.9242,62.8663,62.888,5154.0
2016-03-21 11:15:00,86.96,87.01,86.95,87.01,2725.0,62.8953,62.9314,62.888,62.9314,2725.0
2016-03-21 11:20:00,87.0,87.02,86.89,87.02,3800.0,62.9242,62.9387,62.8446,62.9387,3800.0
2016-03-21 11:25:00,86.98,87.05,86.92,87.04,21471.0,62.9097,62.9604,62.8663,62.9531,21471.0
2016-03-21 11:30:00,87.03,87.17,87.03,87.12,4082.0,62.9459,63.0472,62.9459,63.011,4082.0
2016-03-21 11:35:00,87.12,87.24,87.07,87.07,6202.0,63.011,63.0978,62.9748,62.9748,6202.0
2016-03-21 11:40:00,87.06,87.1,86.87,86.98,12965.0,62.9676,62.9965,62.8302,62.9097,12965.0
2016-03-21 11:45:00,86.95,86.97,86.8,86.85,5710.0,62.888,62.9025,62.7795,62.8157,5710.0
2016-03-21 11:50:00,86.85,86.89,86.71,86.75,11066.0,62.8157,62.8446,62.7145,62.7434,11066.0
2016-03-21 11:55:00,86.8,86.86,86.73,86.75,3830.0,62.7795,62.8229,62.7289,62.7434,3830.0
2016-03-21 12:00:00,86.75,86.81,86.73,86.77,6217.0,62.7434,62.7868,62.7289,62.7578,6217.0
2016-03-21 12:05:00,86.75,86.78,86.67,86.67,6628.0,62.7434,62.7651,62.6855,62.6855,6628.0
2016-03-21 12:10:00,86.68,86.73,86.67,86.72,7333.0,62.6928,62.7289,62.6855,62.7217,7333.0
2016-03-21 12:15:00,86.72,86.77,86.67,86.69,8099.0,62.7217,62.7578,62.6855,62.7,8099.0
2016-03-21 12:20:00,86.69,86.72,86.66,86.69,5704.0,62.7,62.7217,62.6783,62.7,5704.0
2016-03-21 12:25:00,86.67,86.67,86.54,86.56,12240.0,62.6855,62.6855,62.5915,62.606,12240.0
2016-03-21 12:30:00,86.59,86.71,86.55,86.66,16688.0,62.6277,62.7145,62.5987,62.6783,16688.0
2016-03-21 12:35:00,86.66,86.72,86.63,86.7,6241.0,62.6783,62.7217,62.6566,62.7072,6241.0
2016-03-21 12:40:00,86.69,87.0,86.61,86.61,19706.0,62.7,62.9242,62.6421,62.6421,19706.0
2016-03-21 12:45:00,86.6,86.61,86.41,86.43,10480.0,62.6349,62.6421,62.4975,62.5119,10480.0
2016-03-21 12:50:00,86.42,86.42,86.17,86.17,18250.0,62.5047,62.5047,62.3239,62.3239,18250.0
2016-03-21 12:55:00,86.13,86.23,86.13,86.17,8977.0,62.295,62.3673,62.295,62.3239,8977.0
2016-03-21 13:00:00,86.19,86.25,86.17,86.21,8630.0,62.3384,62.3817,62.3239,62.3528,8630.0
2016-03-21 13:05:00,86.21,86.22,86.12,86.14,5325.0,62.3528,62.3601,62.2877,62.3022,5325.0
2016-03-21 13:10:00,86.13,86.14,86.02,86.09,10863.0,62.295,62.3022,62.2154,62.266,10863.0
2016-03-21 13:15:00,86.09,86.16,86.05,86.16,7071.0,62.266,62.3167,62.2371,62.3167,7071.0
2016-03-21 13:20:00,86.16,86.2,86.15,86.2,4200.0,62.3167,62.3456,62.3094,62.3456,4200.0
2016-03-21 13:25:00,86.2,86.21,86.15,86.15,7464.0,62.3456,62.3528,62.3094,62.3094,7464.0
2016-03-21 13:30:00,86.18,86.18,86.05,86.07,6629.0,62.3311,62.3311,62.2371,62.2516,6629.0
2016-03-21 13:35:00,86.07,86.15,86.07,86.13,9013.0,62.2516,62.3094,62.2516,62.295,9013.0
2016-03-21 13:40:00,86.13,86.17,86.13,86.16,5037.0,62.295,62.3239,62.295,62.3167,5037.0
2016-03-21 13:45:00,86.15,86.19,86.12,86.12,14688.0,62.3094,62.3384,62.2877,62.2877,14688.0
2016-03-21 13:50:00,86.15,86.26,86.13,86.26,6722.0,62.3094,62.389,62.295,62.389,6722.0
2016-03-21 13:55:00,86.26,86.26,86.18,86.18,3801.0,62.389,62.389,62.3311,62.3311,3801.0
2016-03-21 14:00:00,86.22,86.33,86.2,86.21,7403.0,62.3601,62.4396,62.3456,62.3528,7403.0
2016-03-21 14:05:00,86.19,86.24,86.13,86.23,9013.0,62.3384,62.3745,62.295,62.3673,9013.0
2016-03-21 14:10:00,86.22,86.32,86.19,86.25,5525.0,62.3601,62.4324,62.3384,62.3817,5525.0
2016-03-21 14:15:00,86.25,86.38,86.25,86.37,5740.0,62.3817,62.4758,62.3817,62.4685,5740.0
2016-03-21 14:20:00,86.37,86.4,86.34,86.34,5386.0,62.4685,62.4902,62.4468,62.4468,5386.0
2016-03-21 14:25:00,86.34,86.34,86.22,86.31,12341.0,62.4468,62.4468,62.3601,62.4251,12341.0
2016-03-21 14:30:00,86.3,86.35,86.27,86.34,6127.0,62.4179,62.4541,62.3962,62.4468,6127.0
2016-03-21 14:35:00,86.31,86.34,86.25,86.32,12405.0,62.4251,62.4468,62.3817,62.4324,12405.0
2016-03-21 14:40:00,86.31,86.32,86.26,86.3,3875.0,62.4251,62.4324,62.389,62.4179,3875.0
2016-03-21 14:45:00,86.29,86.3,86.21,86.25,6703.0,62.4107,62.4179,62.3528,62.3817,6703.0
2016-03-21 14:50:00,86.26,86.33,86.26,86.26,5800.0,62.389,62.4396,62.389,62.389,5800.0
2016-03-21 14:55:00,86.25,86.25,86.21,86.21,10681.0,62.3817,62.3817,62.3528,62.3528,10681.0
2016-03-21 15:00:00,86.21,86.25,86.19,86.23,11326.0,62.3528,62.3817,62.3384,62.3673,11326.0
2016-03-21 15:05:00,86.23,86.26,86.19,86.24,20551.0,62.3673,62.389,62.3384,62.3745,20551.0
2016-03-21 15:10:00,86.23,86.24,86.2,86.24,10692.0,62.3673,62.3745,62.3456,62.3745,10692.0
2016-03-21 15:15:00,86.25,86.31,86.25,86.3,13792.0,62.3817,62.4251,62.3817,62.4179,13792.0
2016-03-21 15:20:00,86.31,86.37,86.29,86.37,16354.0,62.4251,62.4685,62.4107,62.4685,16354.0
2016-03-21 15:25:00,86.36,86.37,86.31,86.35,9102.0,62.4613,62.4685,62.4251,62.4541,9102.0
2016-03-21 15:30:00,86.34,86.35,86.28,86.33,25391.0,62.4468,62.4541,62.4034,62.4396,25391.0
2016-03-21 15:35:00,86.33,86.36,86.3,86.31,25128.0,62.4396,62.4613,62.4179,62.4251,25128.0
2016-03-21 15:40:00,86.31,86.35,86.28,86.33,15040.0,62.4251,62.4541,62.4034,62.4396,15040.0
2016-03-21 15:45:00,86.33,86.46,86.31,86.33,28867.0,62.4396,62.5336,62.4251,62.4396,28867.0
2016-03-21 15:50:00,86.33,86.39,86.31,86.33,27853.0,62.4396,62.483,62.4251,62.4396,27853.0
2016-03-21 15:55:00,86.33,86.48,86.31,86.45,57186.0,62.4396,62.5481,62.4251,62.5264,57186.0
2016-03-22 09:30:00,86.34,86.35,86.15,86.3,13166.0,62.4468,62.4541,62.3094,62.4179,13166.0
2016-03-22 09:35:00,86.25,86.4,86.22,86.33,7499.0,62.3817,62.4902,62.3601,62.4396,7499.0
2016-03-22 09:40:00,86.36,86.65,86.32,86.52,10559.0,62.4613,62.6711,62.4324,62.577,10559.0
2016-03-22 09:45:00,86.48,86.6,86.43,86.6,5770.0,62.5481,62.6349,62.5119,62.6349,5770.0
2016-03-22 09:50:00,86.62,87.0,86.6,86.91,11487.0,62.6494,62.9242,62.6349,62.8591,11487.0
2016-03-22 09:55:00,86.94,87.16,86.84,87.16,19842.0,62.8808,63.0399,62.8085,63.0399,19842.0
2016-03-22 10:00:00,87.2,87.27,87.05,87.24,25865.0,63.0689,63.1195,62.9604,63.0978,25865.0
2016-03-22 10:05:00,87.25,87.55,87.25,87.48,16077.0,63.105,63.322,63.105,63.2714,16077.0
2016-03-22 10:10:00,87.5,87.66,87.38,87.66,17016.0,63.2858,63.4016,63.199,63.4016,17016.0
2016-03-22 10:15:00,87.62,87.89,87.62,87.84,16265.0,63.3726,63.5679,63.3726,63.5317,16265.0
2016-03-22 10:20:00,87.85,87.99,87.84,87.98,13461.0,63.539,63.6402,63.5317,63.633,13461.0
2016-03-22 10:25:00,87.94,87.99,87.62,87.62,45326.0,63.6041,63.6402,63.3726,63.3726,45326.0
2016-03-22 10:30:00,87.67,87.69,87.54,87.63,13426.0,63.4088,63.4233,63.3148,63.3799,13426.0
2016-03-22 10:35:00,87.65,87.83,87.64,87.82,14765.0,63.3943,63.5245,63.3871,63.5173,14765.0
2016-03-22 10:40:00,87.82,87.88,87.82,87.88,8289.0,63.5173,63.5607,63.5173,63.5607,8289.0
2016-03-22 10:45:00,87.85,87.98,87.84,87.95,10332.0,63.539,63.633,63.5317,63.6113,10332.0
2016-03-22 10:50:00,87.94,88.19,87.91,88.17,11920.0,63.6041,63.7849,63.5824,63.7704,11920.0
2016-03-22 10:55:00,88.18,88.23,88.08,88.14,9811.0,63.7777,63.8138,63.7053,63.7487,9811.0
2016-03-22 11:00:00,88.11,88.16,88.0,88.12,11486.0,63.727,63.7632,63.6475,63.7343,11486.0
2016-03-22 11:05:00,88.11,88.12,88.04,88.06,5100.0,63.727,63.7343,63.6764,63.6909,5100.0
2016-03-22 11:10:00,88.07,88.12,88.05,88.1,11128.0,63.6981,63.7343,63.6836,63.7198,11128.0
2016-03-22 11:15:00,88.05,88.1,87.86,87.87,9698.0,63.6836,63.7198,63.5462,63.5534,9698.0
2016-03-22 11:20:00,87.81,87.81,87.69,87.72,8200.0,63.51,63.51,63.4233,63.445,8200.0
2016-03-22 11:25:00,87.76,87.82,87.65,87.71,10925.0,63.4739,63.5173,63.3943,63.4377,10925.0
2016-03-22 11:30:00,87.68,87.76,87.6,87.65,14685.0,63.416,63.4739,63.3582,63.3943,14685.0
2016-03-22 11:35:00,87.63,87.67,87.54,87.59,7100.0,63.3799,63.4088,63.3148,63.3509,7100.0
2016-03-22 11:40:00,87.57,87.59,87.5,87.55,5654.0,63.3365,63.3509,63.2858,63.322,5654.0
2016-03-22 11:45:00,87.49,87.54,87.44,87.53,14403.0,63.2786,63.3148,63.2424,63.3075,14403.0
2016-03-22 11:50:00,87.53,87.58,87.43,87.49,12671.0,63.3075,63.3437,63.2352,63.2786,12671.0
2016-03-22 11:55:00,87.44,87.57,87.4,87.56,11344.0,63.2424,63.3365,63.2135,63.3292,11344.0
2016-03-22 12:00:00,87.54,87.57,87.37,87.37,11562.0,63.3148,63.3365,63.1918,63.1918,11562.0
2016-03-22 12:05:00,87.33,87.38,87.24,87.24,10124.0,63.1629,63.199,63.0978,63.0978,10124.0
2016-03-22 12:10:00,87.24,87.36,87.2,87.34,8585.0,63.0978,63.1846,63.0689,63.1701,8585.0
2016-03-22 12:15:00,87.33,87.44,87.33,87.41,5025.0,63.1629,63.2424,63.1629,63.2207,5025.0
2016-03-22 12:20:00,87.42,87.49,87.41,87.45,7042.0,63.228,63.2786,63.2207,63.2497,7042.0
2016-03-22 12:25:00,87.48,87.49,87.37,87.47,7817.0,63.2714,63.2786,63.1918,63.2641,7817.0
2016-03-22 12:30:00,87.48,87.48,87.37,87.41,9400.0,63.2714,63.2714,63.1918,63.2207,9400.0
2016-03-22 12:35:00,87.42,87.42,87.34,87.39,11038.0,63.228,63.228,63.1701,63.2063,11038.0
2016-03-22 12:40:00,87.38,87.47,87.37,87.47,9775.0,63.199,63.2641,63.1918,63.2641,9775.0
2016-03-22 12:45:00,87.47,87.48,87.41,87.45,5573.0,63.2641,63.2714,63.2207,63.2497,5573.0
2016-03-22 12:50:00,87.47,87.48,87.41,87.45,6299.0,63.2641,63.2714,63.2207,63.2497,6299.0
2016-03-22 12:55:00,87.45,87.45,87.38,87.44,10548.0,63.2497,63.2497,63.199,63.2424,10548.0
2016-03-22 13:00:00,87.44,87.46,87.35,87.39,8700.0,63.2424,63.2569,63.1773,63.2063,8700.0
2016-03-22 13:05:00,87.39,87.39,87.2,87.2,16398.0,63.2063,63.2063,63.0689,63.0689,16398.0
2016-03-22 13:10:00,87.23,87.4,87.23,87.35,5114.0,63.0905,63.2135,63.0905,63.1773,5114.0
2016-03-22 13:15:00,87.35,87.43,87.35,87.39,4835.0,63.1773,63.2352,63.1773,63.2063,4835.0
2016-03-22 13:20:00,87.38,87.42,87.3,87.31,6879.0,63.199,63.228,63.1412,63.1484,6879.0
2016-03-22 13:25:00,87.29,87.33,87.22,87.32,6339.0,63.1339,63.1629,63.0833,63.1556,6339.0
2016-03-22 13:30:00,87.35,87.36,87.32,87.33,2797.0,63.1773,63.1846,63.1556,63.1629,2797.0
2016-03-22 13:35:00,87.33,87.4,87.32,87.38,7024.0,63.1629,63.2135,63.1556,63.199,7024.0
2016-03-22 13:40:00,87.34,87.37,87.22,87.22,12111.0,63.1701,63.1918,63.0833,63.0833,12111.0
2016-03-22 13:45:00,87.22,87.39,87.17,87.39,10962.0,63.0833,63.2063,63.0472,63.2063,10962.0
2016-03-22 13:50:00,87.4,87.46,87.39,87.42,6140.0,63.2135,63.2569,63.2063,63.228,6140.0
2016-03-22 13:55:00,87.43,87.43,87.37,87.39,11899.0,63.2352,63.2352,63.1918,63.2063,11899.0
2016-03-22 14:00:00,87.42,87.45,87.39,87.43,8420.0,63.228,63.2497,63.2063,63.2352,8420.0
2016-03-22 14:05:00,87.41,87.43,87.35,87.35,9427.0,63.2207,63.2352,63.1773,63.1773,9427.0
2016-03-22 14:10:00,87.33,87.38,87.29,87.36,9549.0,63.1629,63.199,63.1339,63.1846,9549.0
2016-03-22 14:15:00,87.38,87.38,87.23,87.31,6104.0,63.199,63.199,63.0905,63.1484,6104.0
2016-03-22 14:20:00,87.32,87.38,87.27,87.3,9175.0,63.1556,63.199,63.1195,63.1412,9175.0
2016-03-22 14:25:00,87.3,87.32,87.26,87.27,13446.0,63.1412,63.1556,63.1122,63.1195,13446.0
2016-03-22 14:30:00,87.29,87.37,87.29,87.36,15623.0,63.1339,63.1918,63.1339,63.1846,15623.0
2016-03-22 14:35:00,87.36,87.37,87.29,87.33,7480.0,63.1846,63.1918,63.1339,63.1629,7480.0
2016-03-22 14:40:00,87.32,87.37,87.3,87.3,14304.0,63.1556,63.1918,63.1412,63.1412,14304.0
2016-03-22 14:45:00,87.3,87.34,87.29,87.34,11947.0,63.1412,63.1701,63.1339,63.1701,11947.0
2016-03-22 14:50:00,87.33,87.37,87.31,87.32,11023.0,63.1629,63.1918,63.1484,63.1556,11023.0
2016-03-22 14:55:00,87.33,87.33,87.24,87.26,12702.0,63.1629,63.1629,63.0978,63.1122,12702.0
2016-03-22 15:00:00,87.25,87.27,87.06,87.08,18081.0,63.105,63.1195,62.9676,62.9821,18081.0
2016-03-22 15:05:00,87.08,87.08,86.94,86.97,16748.0,62.9821,62.9821,62.8808,62.9025,16748.0
2016-03-22 15:10:00,87.0,87.06,86.99,87.04,13116.0,62.9242,62.9676,62.917,62.9531,13116.0
2016-03-22 15:15:00,87.06,87.06,86.76,86.82,27925.0,62.9676,62.9676,62.7506,62.794,27925.0
2016-03-22 15:20:00,86.84,86.87,86.71,86.75,25677.0,62.8085,62.8302,62.7145,62.7434,25677.0
2016-03-22 15:25:00,86.76,86.88,86.7,86.87,17584.0,62.7506,62.8374,62.7072,62.8302,17584.0
2016-03-22 15:30:00,86.87,86.97,86.86,86.97,16969.0,62.8302,62.9025,62.8229,62.9025,16969.0
2016-03-22 15:35:00,86.97,87.01,86.95,86.96,14344.0,62.9025,62.9314,62.888,62.8953,14344.0
2016-03-22 15:40:00,86.95,87.1,86.95,87.04,21168.0,62.888,62.9965,62.888,62.9531,21168.0
2016-03-22 15:45:00,87.06,87.14,87.0,87.01,24281.0,62.9676,63.0255,62.9242,62.9314,24281.0
2016-03-22 15:50:00,87.02,87.05,86.91,86.95,53260.0,62.9387,62.9604,62.8591,62.888,53260.0
2016-03-22 15:55:00,86.95,87.14,86.95,87.11,59889.0,62.888,63.0255,62.888,63.0038,59889.0
2016-03-23 09:30:00,87.13,87.13,86.71,86.82,9960.0,63.0182,63.0182,62.7145,62.794,9960.0
2016-03-23 09:35:00,86.9,87.24,86.9,87.03,3819.0,62.8519,63.0978,62.8519,62.9459,3819.0
2016-03-23 09:40:00,87.01,87.08,86.96,86.99,63522.0,62.9314,62.9821,62.8953,62.917,63522.0
2016-03-23 09:45:00,86.99,87.02,86.71,86.71,5559.0,62.917,62.9387,62.7145,62.7145,5559.0
2016-03-23 09:50:00,86.67,86.68,86.4,86.4,7123.0,62.6855,62.6928,62.4902,62.4902,7123.0
2016-03-23 09:55:00,86.42,86.7,86.42,86.66,5556.0,62.5047,62.7072,62.5047,62.6783,5556.0
2016-03-23 10:00:00,86.73,86.73,86.58,86.68,1528.0,62.7289,62.7289,62.6204,62.6928,1528.0
2016-03-23 10:05:00,86.75,86.75,86.64,86.69,3249.0,62.7434,62.7434,62.6638,62.7,3249.0
2016-03-23 10:10:00,86.74,86.82,86.73,86.74,2288.0,62.7361,62.794,62.7289,62.7361,2288.0
2016-03-23 10:15:00,86.74,86.79,86.69,86.79,11718.0,62.7361,62.7723,62.7,62.7723,11718.0
2016-03-23 10:20:00,86.79,86.79,86.46,86.53,7156.0,62.7723,62.7723,62.5336,62.5843,7156.0
2016-03-23 10:25:00,86.48,86.53,86.36,86.44,7507.0,62.5481,62.5843,62.4613,62.5192,7507.0
2016-03-23 10:30:00,86.4,86.87,86.4,86.8,20604.0,62.4902,62.8302,62.4902,62.7795,20604.0
2016-03-23 10:35:00,86.81,86.85,86.75,86.78,5096.0,62.7868,62.8157,62.7434,62.7651,5096.0
2016-03-23 10:40:00,86.8,86.8,86.72,86.75,9423.0,62.7795,62.7795,62.7217,62.7434,9423.0
2016-03-23 10:45:00,86.75,86.79,86.62,86.65,5896.0,62.7434,62.7723,62.6494,62.6711,5896.0
2016-03-23 10:50:00,86.69,86.7,86.67,86.68,1287.0,62.7,62.7072,62.6855,62.6928,1287.0
2016-03-23 10:55:00,86.67,86.77,86.66,86.77,4330.0,62.6855,62.7578,62.6783,62.7578,4330.0
2016-03-23 11:00:00,86.76,86.76,86.7,86.74,1900.0,62.7506,62.7506,62.7072,62.7361,1900.0
2016-03-23 11:05:00,86.72,86.85,86.72,86.84,3425.0,62.7217,62.8157,62.7217,62.8085,3425.0
2016-03-23 11:10:00,86.81,86.91,86.78,86.9,4650.0,62.7868,62.8591,62.7651,62.8519,4650.0
2016-03-23 11:15:00,86.91,86.95,86.86,86.86,2782.0,62.8591,62.888,62.8229,62.8229,2782.0
2016-03-23 11:20:00,86.83,86.86,86.77,86.86,3510.0,62.8012,62.8229,62.7578,62.8229,3510.0
2016-03-23 11:25:00,86.86,86.91,86.79,86.84,2559.0,62.8229,62.8591,62.7723,62.8085,2559.0
2016-03-23 11:30:00,86.87,86.87,86.77,86.84,2100.0,62.8302,62.8302,62.7578,62.8085,2100.0
2016-03-23 11:35:00,86.84,86.9,86.81,86.86,5572.0,62.8085,62.8519,62.7868,62.8229,5572.0
2016-03-23 11:40:00,86.87,86.88,86.6,86.64,21392.0,62.8302,62.8374,62.6349,62.6638,21392.0
2016-03-23 11:45:00,86.61,86.82,86.6,86.76,4327.0,62.6421,62.794,62.6349,62.7506,4327.0
2016-03-23 11:50:00,86.77,86.82,86.66,86.8,17905.0,62.7578,62.794,62.6783,62.7795,17905.0
2016-03-23 11:55:00,86.79,86.95,86.79,86.95,3305.0,62.7723,62.888,62.7723,62.888,3305.0
2016-03-23 12:00:00,86.96,87.07,86.94,87.07,4391.0,62.8953,62.9748,62.8808,62.9748,4391.0
2016-03-23 12:05:00,87.09,87.2,87.03,87.03,5860.0,62.9893,63.0689,62.9459,62.9459,5860.0
2016-03-23 12:10:00,87.04,87.1,87.03,87.08,3025.0,62.9531,62.9965,62.9459,62.9821,3025.0
2016-03-23 12:15:00,87.07,87.08,87.03,87.07,4775.0,62.9748,62.9821,62.9459,62.9748,4775.0
2016-03-23 12:20:00,87.1,87.16,87.1,87.12,2166.0,62.9965,63.0399,62.9965,63.011,2166.0
2016-03-23 12:25:00,87.12,87.17,87.11,87.16,3276.0,63.011,63.0472,63.0038,63.0399,3276.0
2016-03-23 12:30:00,87.2,87.2,87.1,87.15,20860.0,63.0689,63.0689,62.9965,63.0327,20860.0
2016-03-23 12:35:00,87.15,87.17,87.11,87.16,2542.0,63.0327,63.0472,63.0038,63.0399,2542.0
2016-03-23 12:40:00,87.17,87.28,87.17,87.22,5132.0,63.0472,63.1267,63.0472,63.0833,5132.0
2016-03-23 12:45:00,87.23,87.24,87.18,87.24,2201.0,63.0905,63.0978,63.0544,63.0978,2201.0
2016-03-23 12:50:00,87.24,87.35,87.23,87.35,1650.0,63.0978,63.1773,63.0905,63.1773,1650.0
2016-03-23 12:55:00,87.35,87.36,87.23,87.26,20555.0,63.1773,63.1846,63.0905,63.1122,20555.0
2016-03-23 13:00:00,87.3,87.3,87.18,87.22,3680.0,63.1412,63.1412,63.0544,63.0833,3680.0
2016-03-23 13:05:00,87.23,87.23,87.19,87.22,4200.0,63.0905,63.0905,63.0616,63.0833,4200.0
2016-03-23 13:10:00,87.22,87.22,87.18,87.19,4538.0,63.0833,63.0833,63.0544,63.0616,4538.0
2016-03-23 13:15:00,87.21,87.34,87.21,87.33,5710.0,63.0761,63.1701,63.0761,63.1629,5710.0
2016-03-23 13:20:00,87.37,87.54,87.37,87.51,5491.0,63.1918,63.3148,63.1918,63.2931,5491.0
2016-03-23 13:25:00,87.52,87.6,87.52,87.57,4212.0,63.3003,63.3582,63.3003,63.3365,4212.0
2016-03-23 13:30:00,87.57,87.59,87.5,87.55,8954.0,63.3365,63.3509,63.2858,63.322,8954.0
2016-03-23 13:35:00,87.58,87.7,87.57,87.7,11140.0,63.3437,63.4305,63.3365,63.4305,11140.0
2016-03-23 13:40:00,87.71,87.88,87.7,87.84,6801.0,63.4377,63.5607,63.4305,63.5317,6801.0
2016-03-23 13:45:00,87.89,87.89,87.78,87.84,10742.0,63.5679,63.5679,63.4883,63.5317,10742.0
2016-03-23 13:50:00,87.85,87.92,87.85,87.89,3683.0,63.539,63.5896,63.539,63.5679,3683.0
2016-03-23 13:55:00,87.89,87.97,87.85,87.95,6103.0,63.5679,63.6258,63.539,63.6113,6103.0
2016-03-23 14:00:00,87.96,87.98,87.88,87.96,10048.0,63.6185,63.633,63.5607,63.6185,10048.0
2016-03-23 14:05:00,87.98,88.01,87.93,88.01,10717.0,63.633,63.6547,63.5968,63.6547,10717.0
2016-03-23 14:10:00,88.03,88.06,87.97,87.99,7276.0,63.6692,63.6909,63.6258,63.6402,7276.0
2016-03-23 14:15:00,88.0,88.02,87.91,87.91,4304.0,63.6475,63.6619,63.5824,63.5824,4304.0
2016-03-23 14:20:00,87.9,87.93,87.89,87.9,4581.0,63.5751,63.5968,63.5679,63.5751,4581.0
2016-03-23 14:25:00,87.89,88.0,87.81,88.0,14022.0,63.5679,63.6475,63.51,63.6475,14022.0
2016-03-23 14:30:00,88.0,88.02,87.96,88.01,11062.0,63.6475,63.6619,63.6185,63.6547,11062.0
2016-03-23 14:35:00,87.98,88.01,87.85,87.89,11965.0,63.633,63.6547,63.539,63.5679,11965.0
2016-03-23 14:40:00,87.88,87.98,87.88,87.96,7199.0,63.5607,63.633,63.5607,63.6185,7199.0
2016-03-23 14:45:00,87.95,87.95,87.69,87.7,15974.0,63.6113,63.6113,63.4233,63.4305,15974.0
2016-03-23 14:50:00,87.7,87.79,87.68,87.7,30189.0,63.4305,63.4956,63.416,63.4305,30189.0
2016-03-23 14:55:00,87.68,87.72,87.6,87.61,17655.0,63.416,63.445,63.3582,63.3654,17655.0
2016-03-23 15:00:00,87.59,87.63,87.58,87.62,9503.0,63.3509,63.3799,63.3437,63.3726,9503.0
2016-03-23 15:05:00,87.62,87.63,87.45,87.52,35736.0,63.3726,63.3799,63.2497,63.3003,35736.0
2016-03-23 15:10:00,87.54,87.57,87.47,87.49,13601.0,63.3148,63.3365,63.2641,63.2786,13601.0
2016-03-23 15:15:00,87.49,87.49,87.4,87.4,7576.0,63.2786,63.2786,63.2135,63.2135,7576.0
2016-03-23 15:20:00,87.39,87.48,87.39,87.43,12167.0,63.2063,63.2714,63.2063,63.2352,12167.0
2016-03-23 15:25:00,87.43,87.43,87.34,87.39,11493.0,63.2352,63.2352,63.1701,63.2063,11493.0
2016-03-23 15:30:00,87.4,87.42,87.31,87.39,11547.0,63.2135,63.228,63.1484,63.2063,11547.0
2016-03-23 15:35:00,87.4,87.47,87.36,87.44,11152.0,63.2135,63.2641,63.1846,63.2424,11152.0
2016-03-23 15:40:00,87.45,87.47,87.23,87.23,35487.0,63.2497,63.2641,63.0905,63.0905,35487.0
2016-03-23 15:45:00,87.27,87.36,87.09,87.35,29755.0,63.1195,63.1846,62.9893,63.1773,29755.0
2016-03-23 15:50:00,87.35,87.43,87.28,87.35,33406.0,63.1773,63.2352,63.1267,63.1773,33406.0
2016-03-23 15:55:00,87.34,87.37,87.12,87.13,63180.0,63.1701,63.1918,63.011,63.0182,63180.0
2016-03-24 09:30:00,86.96,86.96,86.63,86.7,8001.0,62.8953,62.8953,62.6566,62.7072,8001.0
2016-03-24 09:35:00,86.65,86.92,86.61,86.71,6308.0,62.6711,62.8663,62.6421,62.7145,6308.0
2016-03-24 09:40:00,86.7,86.9,86.37,86.53,6212.0,62.7072,62.8519,62.4685,62.5843,6212.0
2016-03-24 09:45:00,86.51,86.73,86.45,86.63,4627.0,62.5698,62.7289,62.5264,62.6566,4627.0
2016-03-24 09:50:00,86.63,86.74,86.44,86.5,5858.0,62.6566,62.7361,62.5192,62.5626,5858.0
2016-03-24 09:55:00,86.5,86.53,86.35,86.42,2883.0,62.5626,62.5843,62.4541,62.5047,2883.0
2016-03-24 10:00:00,86.4,86.54,86.38,86.52,61187.0,62.4902,62.5915,62.4758,62.577,61187.0
2016-03-24 10:05:00,86.48,86.57,86.43,86.45,16693.0,62.5481,62.6132,62.5119,62.5264,16693.0
2016-03-24 10:10:00,86.47,86.53,86.46,86.5,10164.0,62.5409,62.5843,62.5336,62.5626,10164.0
2016-03-24 10:15:00,86.5,86.58,86.44,86.56,24553.0,62.5626,62.6204,62.5192,62.606,24553.0
2016-03-24 10:20:00,86.54,86.58,86.53,86.57,10701.0,62.5915,62.6204,62.5843,62.6132,10701.0
2016-03-24 10:25:00,86.57,86.58,86.46,86.5,8341.0,62.6132,62.6204,62.5336,62.5626,8341.0
2016-03-24 10:30:00,86.55,86.58,86.5,86.58,12708.0,62.5987,62.6204,62.5626,62.6204,12708.0
2016-03-24 10:35:00,86.58,86.58,86.54,86.57,9229.0,62.6204,62.6204,62.5915,62.6132,9229.0
2016-03-24 10:40:00,86.56,86.58,86.51,86.54,8427.0,62.606,62.6204,62.5698,62.5915,8427.0
2016-03-24 10:45:00,86.51,86.52,86.4,86.4,5685.0,62.5698,62.577,62.4902,62.4902,5685.0
2016-03-24 10:50:00,86.38,86.38,86.13,86.14,5681.0,62.4758,62.4758,62.295,62.3022,5681.0
2016-03-24 10:55:00,86.15,86.15,85.82,85.89,17917.0,62.3094,62.3094,62.0707,62.1214,17917.0
2016-03-24 11:00:00,85.9,85.95,85.85,85.91,9103.0,62.1286,62.1648,62.0924,62.1358,9103.0
2016-03-24 11:05:00,85.91,86.07,85.9,86.06,7224.0,62.1358,62.2516,62.1286,62.2443,7224.0
2016-03-24 11:10:00,86.08,86.17,86.04,86.06,7628.0,62.2588,62.3239,62.2299,62.2443,7628.0
2016-03-24 11:15:00,86.07,86.08,86.02,86.05,6478.0,62.2516,62.2588,62.2154,62.2371,6478.0
2016-03-24 11:20:00,86.06,86.06,85.82,85.82,5400.0,62.2443,62.2443,62.0707,62.0707,5400.0
2016-03-24 11:25:00,85.83,85.87,85.79,85.86,7307.0,62.078,62.1069,62.049,62.0997,7307.0
2016-03-24 11:30:00,85.86,85.94,85.85,85.89,6533.0,62.0997,62.1575,62.0924,62.1214,6533.0
2016-03-24 11:35:00,85.89,85.91,85.85,85.9,6251.0,62.1214,62.1358,62.0924,62.1286,6251.0
2016-03-24 11:40:00,85.9,85.91,85.8,85.8,7762.0,62.1286,62.1358,62.0563,62.0563,7762.0
2016-03-24 11:45:00,85.77,85.82,85.74,85.75,7839.0,62.0346,62.0707,62.0129,62.0201,7839.0
2016-03-24 11:50:00,85.76,85.95,85.75,85.91,28943.0,62.0273,62.1648,62.0201,62.1358,28943.0
2016-03-24 11:55:00,85.93,86.16,85.92,86.16,7441.0,62.1503,62.3167,62.1431,62.3167,7441.0
2016-03-24 12:00:00,86.17,86.22,86.14,86.2,5044.0,62.3239,62.3601,62.3022,62.3456,5044.0
2016-03-24 12:05:00,86.19,86.21,86.16,86.16,1511.0,62.3384,62.3528,62.3167,62.3167,1511.0
2016-03-24 12:10:00,86.17,86.22,86.12,86.12,5676.0,62.3239,62.3601,62.2877,62.2877,5676.0
2016-03-24 12:15:00,86.15,86.17,85.99,85.99,3958.0,62.3094,62.3239,62.1937,62.1937,3958.0
2016-03-24 12:20:00,85.96,86.0,85.92,85.95,5636.0,62.172,62.2009,62.1431,62.1648,5636.0
2016-03-24 12:25:00,85.92,85.98,85.92,85.95,5074.0,62.1431,62.1865,62.1431,62.1648,5074.0
2016-03-24 12:30:00,85.95,85.97,85.9,85.91,8060.0,62.1648,62.1792,62.1286,62.1358,8060.0
2016-03-24 12:35:00,85.89,85.91,85.85,85.88,3999.0,62.1214,62.1358,62.0924,62.1141,3999.0
2016-03-24 12:40:00,85.89,85.98,85.88,85.96,5072.0,62.1214,62.1865,62.1141,62.172,5072.0
2016-03-24 12:45:00,85.96,85.98,85.91,85.95,3900.0,62.172,62.1865,62.1358,62.1648,3900.0
2016-03-24 12:50:00,85.92,85.93,85.92,85.93,1472.0,62.1431,62.1503,62.1431,62.1503,1472.0
2016-03-24 12:55:00,85.91,85.98,85.91,85.96,2725.0,62.1358,62.1865,62.1358,62.172,2725.0
2016-03-24 13:00:00,85.91,86.0,85.91,86.0,8876.0,62.1358,62.2009,62.1358,62.2009,8876.0
2016-03-24 13:05:00,86.0,86.02,85.96,85.99,3241.0,62.2009,62.2154,62.172,62.1937,3241.0
2016-03-24 13:10:00,85.97,86.07,85.97,86.02,3479.0,62.1792,62.2516,62.1792,62.2154,3479.0
2016-03-24 13:15:00,86.01,86.07,86.0,86.06,2200.0,62.2082,62.2516,62.2009,62.2443,2200.0
2016-03-24 13:20:00,86.02,86.04,85.98,86.0,5400.0,62.2154,62.2299,62.1865,62.2009,5400.0
2016-03-24 13:25:00,85.97,86.12,85.96,86.11,12488.0,62.1792,62.2877,62.172,62.2805,12488.0
2016-03-24 13:30:00,86.16,86.21,86.11,86.18,5544.0,62.3167,62.3528,62.2805,62.3311,5544.0
2016-03-24 13:35:00,86.16,86.31,86.15,86.28,6705.0,62.3167,62.4251,62.3094,62.4034,6705.0
2016-03-24 13:40:00,86.28,86.28,86.16,86.16,3400.0,62.4034,62.4034,62.3167,62.3167,3400.0
2016-03-24 13:45:00,86.18,86.24,86.14,86.18,6600.0,62.3311,62.3745,62.3022,62.3311,6600.0
2016-03-24 13:50:00,86.2,86.27,86.18,86.21,3946.0,62.3456,62.3962,62.3311,62.3528,3946.0
2016-03-24 13:55:00,86.21,86.34,86.21,86.25,7100.0,62.3528,62.4468,62.3528,62.3817,7100.0
2016-03-24 14:00:00,86.23,86.23,86.08,86.13,6707.0,62.3673,62.3673,62.2588,62.295,6707.0
2016-03-24 14:05:00,86.16,86.22,86.15,86.22,2200.0,62.3167,62.3601,62.3094,62.3601,2200.0
2016-03-24 14:10:00,86.22,86.22,86.11,86.13,6546.0,62.3601,62.3601,62.2805,62.295,6546.0
2016-03-24 14:15:00,86.14,86.18,86.11,86.13,13919.0,62.3022,62.3311,62.2805,62.295,13919.0
2016-03-24 14:20:00,86.14,86.22,86.12,86.22,9086.0,62.3022,62.3601,62.2877,62.3601,9086.0
2016-03-24 14:25:00,86.22,86.25,86.19,86.22,8800.0,62.3601,62.3817,62.3384,62.3601,8800.0
2016-03-24 14:30:00,86.23,86.3,86.2,86.21,26950.0,62.3673,62.4179,62.3456,62.3528,26950.0
2016-03-24 14:35:00,86.2,86.29,86.19,86.28,16202.0,62.3456,62.4107,62.3384,62.4034,16202.0
2016-03-24 14:40:00,86.28,86.4,86.27,86.39,20828.0,62.4034,62.4902,62.3962,62.483,20828.0
2016-03-24 14:45:00,86.4,86.5,86.39,86.4,8500.0,62.4902,62.5626,62.483,62.4902,8500.0
2016-03-24 14:50:00,86.41,86.41,86.23,86.24,18314.0,62.4975,62.4975,62.3673,62.3745,18314.0
2016-03-24 14:55:00,86.24,86.24,86.0,86.07,54814.0,62.3745,62.3745,62.2009,62.2516,54814.0
2016-03-24 15:00:00,86.08,86.1,86.0,86.07,21754.0,62.2588,62.2733,62.2009,62.2516,21754.0
2016-03-24 15:05:00,86.1,86.21,86.08,86.08,15842.0,62.2733,62.3528,62.2588,62.2588,15842.0
2016-03-24 15:10:00,86.11,86.14,86.08,86.11,13458.0,62.2805,62.3022,62.2588,62.2805,13458.0
2016-03-24 15:15:00,86.11,86.16,86.05,86.08,15662.0,62.2805,62.3167,62.2371,62.2588,15662.0
2016-03-24 15:20:00,86.09,86.23,86.08,86.23,13173.0,62.266,62.3673,62.2588,62.3673,13173.0
2016-03-24 15:25:00,86.23,86.23,86.06,86.13,33044.0,62.3673,62.3673,62.2443,62.295,33044.0
2016-03-24 15:30:00,86.13,86.16,86.08,86.16,30182.0,62.295,62.3167,62.2588,62.3167,30182.0
2016-03-24 15:35:00,86.17,86.22,86.16,86.17,18304.0,62.3239,62.3601,62.3167,62.3239,18304.0
2016-03-24 15:40:00,86.16,86.28,86.15,86.28,16726.0,62.3167,62.4034,62.3094,62.4034,16726.0
2016-03-24 15:45:00,86.28,86.35,86.22,86.25,37896.0,62.4034,62.4541,62.3601,62.3817,37896.0
2016-03-24 15:50:00,86.25,86.28,86.19,86.25,34418.0,62.3817,62.4034,62.3384,62.3817,34418.0
2016-03-24 15:55:00,86.25,86.28,86.14,86.15,71214.0,62.3817,62.4034,62.3022,62.3094,71214.0
2016-03-28 09:30:00,86.35,86.71,86.35,86.56,8402.0,62.4541,62.7145,62.4541,62.606,8402.0
2016-03-28 09:35:00,86.57,86.72,86.33,86.51,5750.0,62.6132,62.7217,62.4396,62.5698,5750.0
2016-03-28 09:40:00,86.59,86.74,86.54,86.68,5864.0,62.6277,62.7361,62.5915,62.6928,5864.0
2016-03-28 09:45:00,86.7,86.7,86.45,86.61,19400.0,62.7072,62.7072,62.5264,62.6421,19400.0
2016-03-28 09:50:00,86.6,86.6,86.35,86.37,5105.0,62.6349,62.6349,62.4541,62.4685,5105.0
2016-03-28 09:55:00,86.39,86.54,86.34,86.42,3719.0,62.483,62.5915,62.4468,62.5047,3719.0
2016-03-28 10:00:00,86.42,86.55,86.37,86.49,3405.0,62.5047,62.5987,62.4685,62.5553,3405.0
2016-03-28 10:05:00,86.42,86.42,86.31,86.35,4600.0,62.5047,62.5047,62.4251,62.4541,4600.0
2016-03-28 10:10:00,86.35,86.47,86.28,86.43,13330.0,62.4541,62.5409,62.4034,62.5119,13330.0
2016-03-28 10:15:00,86.42,86.57,86.32,86.49,4362.0,62.5047,62.6132,62.4324,62.5553,4362.0
2016-03-28 10:20:00,86.5,86.54,86.4,86.48,23907.0,62.5626,62.5915,62.4902,62.5481,23907.0
2016-03-28 10:25:00,86.47,86.48,86.41,86.43,5488.0,62.5409,62.5481,62.4975,62.5119,5488.0
2016-03-28 10:30:00,86.4,86.71,86.39,86.71,4412.0,62.4902,62.7145,62.483,62.7145,4412.0
2016-03-28 10:35:00,86.61,86.8,86.61,86.75,6887.0,62.6421,62.7795,62.6421,62.7434,6887.0
2016-03-28 10:40:00,86.72,86.85,86.72,86.77,10807.0,62.7217,62.8157,62.7217,62.7578,10807.0
2016-03-28 10:45:00,86.74,86.81,86.67,86.78,7269.0,62.7361,62.7868,62.6855,62.7651,7269.0
2016-03-28 10:50:00,86.8,86.85,86.72,86.85,3000.0,62.7795,62.8157,62.7217,62.8157,3000.0
2016-03-28 10:55:00,86.78,86.82,86.68,86.68,4700.0,62.7651,62.794,62.6928,62.6928,4700.0
2016-03-28 11:00:00,86.67,86.84,86.66,86.74,3508.0,62.6855,62.8085,62.6783,62.7361,3508.0
2016-03-28 11:05:00,86.77,86.96,86.77,86.89,3311.0,62.7578,62.8953,62.7578,62.8446,3311.0
2016-03-28 11:10:00,86.88,86.88,86.69,86.76,8202.0,62.8374,62.8374,62.7,62.7506,8202.0
2016-03-28 11:15:00,86.76,86.88,86.69,86.75,6245.0,62.7506,62.8374,62.7,62.7434,6245.0
2016-03-28 11:20:00,86.76,86.92,86.71,86.91,5816.0,62.7506,62.8663,62.7145,62.8591,5816.0
2016-03-28 11:25:00,86.82,86.91,86.78,86.88,3438.0,62.794,62.8591,62.7651,62.8374,3438.0
2016-03-28 11:30:00,86.9,86.9,86.8,86.84,3625.0,62.8519,62.8519,62.7795,62.8085,3625.0
2016-03-28 11:35:00,86.8,86.93,86.8,86.83,2949.0,62.7795,62.8736,62.7795,62.8012,2949.0
2016-03-28 11:40:00,86.83,86.93,86.83,86.85,3665.0,62.8012,62.8736,62.8012,62.8157,3665.0
2016-03-28 11:45:00,86.82,86.92,86.78,86.78,6504.0,62.794,62.8663,62.7651,62.7651,6504.0
2016-03-28 11:50:00,86.79,86.92,86.76,86.82,7432.0,62.7723,62.8663,62.7506,62.794,7432.0
2016-03-28 11:55:00,86.8,86.92,86.75,86.75,7350.0,62.7795,62.8663,62.7434,62.7434,7350.0
2016-03-28 12:00:00,86.79,86.88,86.77,86.84,2549.0,62.7723,62.8374,62.7578,62.8085,2549.0
2016-03-28 12:05:00,86.91,86.94,86.81,86.86,10708.0,62.8591,62.8808,62.7868,62.8229,10708.0
2016-03-28 12:10:00,86.84,86.94,86.84,86.94,2373.0,62.8085,62.8808,62.8085,62.8808,2373.0
2016-03-28 12:15:00,86.91,87.03,86.89,86.98,2740.0,62.8591,62.9459,62.8446,62.9097,2740.0
2016-03-28 12:20:00,86.96,87.09,86.96,87.06,2015.0,62.8953,62.9893,62.8953,62.9676,2015.0
2016-03-28 12:25:00,87.07,87.09,86.98,87.04,4021.0,62.9748,62.9893,62.9097,62.9531,4021.0
2016-03-28 12:30:00,87.05,87.17,87.05,87.1,3474.0,62.9604,63.0472,62.9604,62.9965,3474.0
2016-03-28 12:35:00,87.13,87.26,87.1,87.18,9500.0,63.0182,63.1122,62.9965,63.0544,9500.0
2016-03-28 12:40:00,87.16,87.17,87.04,87.17,5227.0,63.0399,63.0472,62.9531,63.0472,5227.0
2016-03-28 12:45:00,87.15,87.29,87.05,87.29,5713.0,63.0327,63.1339,62.9604,63.1339,5713.0
2016-03-28 12:50:00,87.22,87.29,87.12,87.18,7200.0,63.0833,63.1339,63.011,63.0544,7200.0
2016-03-28 12:55:00,87.18,87.22,87.1,87.17,4154.0,63.0544,63.0833,62.9965,63.0472,4154.0
2016-03-28 13:00:00,87.19,87.19,86.94,86.94,3807.0,63.0616,63.0616,62.8808,62.8808,3807.0
2016-03-28 13:05:00,86.92,87.05,86.92,86.94,3415.0,62.8663,62.9604,62.8663,62.8808,3415.0
2016-03-28 13:10:00,86.9,86.95,86.87,86.95,2100.0,62.8519,62.888,62.8302,62.888,2100.0
2016-03-28 13:15:00,86.92,87.0,86.89,86.97,2788.0,62.8663,62.9242,62.8446,62.9025,2788.0
2016-03-28 13:20:00,86.91,86.95,86.82,86.85,3426.0,62.8591,62.888,62.794,62.8157,3426.0
2016-03-28 13:25:00,86.84,86.84,86.71,86.71,8341.0,62.8085,62.8085,62.7145,62.7145,8341.0
2016-03-28 13:30:00,86.73,86.93,86.72,86.89,7520.0,62.7289,62.8736,62.7217,62.8446,7520.0
2016-03-28 13:35:00,86.9,87.0,86.88,87.0,5172.0,62.8519,62.9242,62.8374,62.9242,5172.0
2016-03-28 13:40:00,87.01,87.03,86.93,86.93,12074.0,62.9314,62.9459,62.8736,62.8736,12074.0
2016-03-28 13:45:00,86.92,87.0,86.87,86.93,7333.0,62.8663,62.9242,62.8302,62.8736,7333.0
2016-03-28 13:50:00,86.96,87.06,86.96,87.0,2393.0,62.8953,62.9676,62.8953,62.9242,2393.0
2016-03-28 13:55:00,86.99,87.07,86.98,86.98,4386.0,62.917,62.9748,62.9097,62.9097,4386.0
2016-03-28 14:00:00,86.97,87.11,86.93,87.0,3402.0,62.9025,63.0038,62.8736,62.9242,3402.0
2016-03-28 14:05:00,87.02,87.06,86.98,87.0,8031.0,62.9387,62.9676,62.9097,62.9242,8031.0
2016-03-28 14:10:00,87.01,87.17,86.99,87.17,13295.0,62.9314,63.0472,62.917,63.0472,13295.0
2016-03-28 14:15:00,87.12,87.13,87.07,87.13,2200.0,63.011,63.0182,62.9748,63.0182,2200.0
2016-03-28 14:20:00,87.11,87.21,87.11,87.18,6091.0,63.0038,63.0761,63.0038,63.0544,6091.0
2016-03-28 14:25:00,87.2,87.22,87.1,87.18,6905.0,63.0689,63.0833,62.9965,63.0544,6905.0
2016-03-28 14:30:00,87.14,87.21,87.1,87.11,6381.0,63.0255,63.0761,62.9965,63.0038,6381.0
2016-03-28 14:35:00,87.1,87.14,87.06,87.09,6365.0,62.9965,63.0255,62.9676,62.9893,6365.0
2016-03-28 14:40:00,87.08,87.09,86.96,87.05,6035.0,62.9821,62.9893,62.8953,62.9604,6035.0
2016-03-28 14:45:00,87.03,87.05,86.95,86.96,4536.0,62.9459,62.9604,62.888,62.8953,4536.0
2016-03-28 14:50:00,86.97,87.1,86.96,87.1,5661.0,62.9025,62.9965,62.8953,62.9965,5661.0
2016-03-28 14:55:00,87.11,87.16,87.06,87.12,6265.0,63.0038,63.0399,62.9676,63.011,6265.0
2016-03-28 15:00:00,87.13,87.29,87.1,87.22,9786.0,63.0182,63.1339,62.9965,63.0833,9786.0
2016-03-28 15:05:00,87.18,87.2,87.09,87.2,15609.0,63.0544,63.0689,62.9893,63.0689,15609.0
2016-03-28 15:10:00,87.2,87.21,87.09,87.12,10180.0,63.0689,63.0761,62.9893,63.011,10180.0
2016-03-28 15:15:00,87.1,87.12,87.02,87.02,8600.0,62.9965,63.011,62.9387,62.9387,8600.0
2016-03-28 15:20:00,86.99,87.03,86.93,86.93,13475.0,62.917,62.9459,62.8736,62.8736,13475.0
2016-03-28 15:25:00,86.93,86.93,86.82,86.85,19442.0,62.8736,62.8736,62.794,62.8157,19442.0
2016-03-28 15:30:00,86.83,86.87,86.82,86.83,12218.0,62.8012,62.8302,62.794,62.8012,12218.0
2016-03-28 15:35:00,86.83,86.86,86.79,86.84,13866.0,62.8012,62.8229,62.7723,62.8085,13866.0
2016-03-28 15:40:00,86.84,86.96,86.83,86.94,13338.0,62.8085,62.8953,62.8012,62.8808,13338.0
2016-03-28 15:45:00,86.96,86.99,86.93,86.97,17982.0,62.8953,62.917,62.8736,62.9025,17982.0
2016-03-28 15:50:00,86.97,86.97,86.76,86.79,27829.0,62.9025,62.9025,62.7506,62.7723,27829.0
2016-03-28 15:55:00,86.8,86.96,86.79,86.91,59309.0,62.7795,62.8953,62.7723,62.8591,59309.0
2016-03-29 09:30:00,87.11,87.39,86.73,87.39,14365.0,63.0038,63.2063,62.7289,63.2063,14365.0
2016-03-29 09:35:00,87.39,87.65,87.16,87.26,17419.0,63.2063,63.3943,63.0399,63.1122,17419.0
2016-03-29 09:40:00,87.16,87.64,87.16,87.57,19300.0,63.0399,63.3871,63.0399,63.3365,19300.0
2016-03-29 09:45:00,87.51,87.6,87.39,87.43,17036.0,63.2931,63.3582,63.2063,63.2352,17036.0
2016-03-29 09:50:00,87.43,87.48,87.24,87.47,8596.0,63.2352,63.2714,63.0978,63.2641,8596.0
2016-03-29 09:55:00,87.47,87.49,87.37,87.39,3343.0,63.2641,63.2786,63.1918,63.2063,3343.0
2016-03-29 10:00:00,87.4,87.56,87.35,87.46,5902.0,63.2135,63.3292,63.1773,63.2569,5902.0
2016-03-29 10:05:00,87.47,87.48,87.31,87.42,3949.0,63.2641,63.2714,63.1484,63.228,3949.0
2016-03-29 10:10:00,87.48,87.48,87.31,87.34,11123.0,63.2714,63.2714,63.1484,63.1701,11123.0
2016-03-29 10:15:00,87.32,87.47,87.31,87.41,4771.0,63.1556,63.2641,63.1484,63.2207,4771.0
2016-03-29 10:20:00,87.43,87.43,87.31,87.4,5415.0,63.2352,63.2352,63.1484,63.2135,5415.0
2016-03-29 10:25:00,87.36,87.39,87.3,87.33,5996.0,63.1846,63.2063,63.1412,63.1629,5996.0
2016-03-29 10:30:00,87.39,87.39,87.23,87.25,4306.0,63.2063,63.2063,63.0905,63.105,4306.0
2016-03-29 10:35:00,87.23,87.37,87.21,87.28,10717.0,63.0905,63.1918,63.0761,63.1267,10717.0
2016-03-29 10:40:00,87.27,87.33,87.22,87.3,8533.0,63.1195,63.1629,63.0833,63.1412,8533.0
2016-03-29 10:45:00,87.31,87.42,87.23,87.32,25763.0,63.1484,63.228,63.0905,63.1556,25763.0
2016-03-29 10:50:00,87.32,87.37,87.27,87.27,5600.0,63.1556,63.1918,63.1195,63.1195,5600.0
2016-03-29 10:55:00,87.29,87.41,87.25,87.39,12250.0,63.1339,63.2207,63.105,63.2063,12250.0
2016-03-29 11:00:00,87.41,87.47,87.39,87.46,5513.0,63.2207,63.2641,63.2063,63.2569,5513.0
2016-03-29 11:05:00,87.48,87.68,87.46,87.58,12107.0,63.2714,63.416,63.2569,63.3437,12107.0
2016-03-29 11:10:00,87.6,87.67,87.56,87.59,10450.0,63.3582,63.4088,63.3292,63.3509,10450.0
2016-03-29 11:15:00,87.58,87.61,87.54,87.56,16205.0,63.3437,63.3654,63.3148,63.3292,16205.0
2016-03-29 11:20:00,87.53,87.57,87.52,87.56,4228.0,63.3075,63.3365,63.3003,63.3292,4228.0
2016-03-29 11:25:00,87.57,87.59,87.49,87.49,10306.0,63.3365,63.3509,63.2786,63.2786,10306.0
2016-03-29 11:30:00,87.51,87.65,87.47,87.56,13182.0,63.2931,63.3943,63.2641,63.3292,13182.0
2016-03-29 11:35:00,87.55,87.56,87.47,87.5,3260.0,63.322,63.3292,63.2641,63.2858,3260.0
2016-03-29 11:40:00,87.5,87.6,87.49,87.51,4500.0,63.2858,63.3582,63.2786,63.2931,4500.0
2016-03-29 11:45:00,87.52,87.58,87.47,87.56,4464.0,63.3003,63.3437,63.2641,63.3292,4464.0
2016-03-29 11:50:00,87.57,87.57,87.36,87.36,8643.0,63.3365,63.3365,63.1846,63.1846,8643.0
2016-03-29 11:55:00,87.38,87.39,87.25,87.25,7835.0,63.199,63.2063,63.105,63.105,7835.0
2016-03-29 12:00:00,87.27,87.32,87.16,87.16,15087.0,63.1195,63.1556,63.0399,63.0399,15087.0
2016-03-29 12:05:00,87.19,87.29,87.17,87.25,5242.0,63.0616,63.1339,63.0472,63.105,5242.0
2016-03-29 12:10:00,87.26,87.39,87.23,87.35,2700.0,63.1122,63.2063,63.0905,63.1773,2700.0
2016-03-29 12:15:00,87.39,87.45,87.37,87.41,4546.0,63.2063,63.2497,63.1918,63.2207,4546.0
2016-03-29 12:20:00,87.42,87.58,87.42,87.48,5445.0,63.228,63.3437,63.228,63.2714,5445.0
2016-03-29 12:25:00,87.45,87.56,87.4,87.55,4222.0,63.2497,63.3292,63.2135,63.322,4222.0
2016-03-29 12:30:00,87.52,87.6,87.5,87.6,5026.0,63.3003,63.3582,63.2858,63.3582,5026.0
2016-03-29 12:35:00,87.56,87.59,87.47,87.49,5306.0,63.3292,63.3509,63.2641,63.2786,5306.0
2016-03-29 12:40:00,87.47,87.61,87.47,87.6,3400.0,63.2641,63.3654,63.2641,63.3582,3400.0
2016-03-29 12:45:00,87.56,87.6,87.52,87.52,5386.0,63.3292,63.3582,63.3003,63.3003,5386.0
2016-03-29 12:50:00,87.57,87.71,87.57,87.68,5543.0,63.3365,63.4377,63.3365,63.416,5543.0
2016-03-29 12:55:00,87.65,87.68,87.52,87.54,4670.0,63.3943,63.416,63.3003,63.3148,4670.0
2016-03-29 13:00:00,87.55,87.55,87.46,87.5,5205.0,63.322,63.322,63.2569,63.2858,5205.0
2016-03-29 13:05:00,87.47,87.56,87.46,87.51,5150.0,63.2641,63.3292,63.2569,63.2931,5150.0
2016-03-29 13:10:00,87.55,87.55,87.46,87.5,4300.0,63.322,63.322,63.2569,63.2858,4300.0
2016-03-29 13:15:00,87.52,87.62,87.5,87.62,2700.0,63.3003,63.3726,63.2858,63.3726,2700.0
2016-03-29 13:20:00,87.6,87.63,87.54,87.58,4758.0,63.3582,63.3799,63.3148,63.3437,4758.0
2016-03-29 13:25:00,87.59,87.67,87.57,87.64,4743.0,63.3509,63.4088,63.3365,63.3871,4743.0
2016-03-29 13:30:00,87.6,87.73,87.6,87.65,5263.0,63.3582,63.4522,63.3582,63.3943,5263.0
2016-03-29 13:35:00,87.66,87.68,87.61,87.64,8034.0,63.4016,63.416,63.3654,63.3871,8034.0
2016-03-29 13:40:00,87.64,87.76,87.63,87.71,4300.0,63.3871,63.4739,63.3799,63.4377,4300.0
2016-03-29 13:45:00,87.73,87.81,87.71,87.81,4665.0,63.4522,63.51,63.4377,63.51,4665.0
2016-03-29 13:50:00,87.82,87.93,87.8,87.89,7300.0,63.5173,63.5968,63.5028,63.5679,7300.0
2016-03-29 13:55:00,87.88,87.92,87.75,87.88,16016.0,63.5607,63.5896,63.4666,63.5607,16016.0
2016-03-29 14:00:00,87.86,88.02,87.85,88.01,8481.0,63.5462,63.6619,63.539,63.6547,8481.0
2016-03-29 14:05:00,88.02,88.03,87.95,88.0,9642.0,63.6619,63.6692,63.6113,63.6475,9642.0
2016-03-29 14:10:00,87.98,88.05,87.93,88.0,8847.0,63.633,63.6836,63.5968,63.6475,8847.0
2016-03-29 14:15:00,88.01,88.03,87.92,87.93,7849.0,63.6547,63.6692,63.5896,63.5968,7849.0
2016-03-29 14:20:00,87.92,87.97,87.92,87.95,4515.0,63.5896,63.6258,63.5896,63.6113,4515.0
2016-03-29 14:25:00,87.95,88.03,87.94,88.0,6018.0,63.6113,63.6692,63.6041,63.6475,6018.0
2016-03-29 14:30:00,88.0,88.11,88.0,88.1,12080.0,63.6475,63.727,63.6475,63.7198,12080.0
2016-03-29 14:35:00,88.1,88.1,88.0,88.02,6845.0,63.7198,63.7198,63.6475,63.6619,6845.0
2016-03-29 14:40:00,88.0,88.08,87.98,88.08,7185.0,63.6475,63.7053,63.633,63.7053,7185.0
2016-03-29 14:45:00,88.11,88.13,88.06,88.12,8045.0,63.727,63.7415,63.6909,63.7343,8045.0
2016-03-29 14:50:00,88.12,88.12,87.97,88.02,10947.0,63.7343,63.7343,63.6258,63.6619,10947.0
2016-03-29 14:55:00,87.98,88.03,87.98,88.03,6568.0,63.633,63.6692,63.633,63.6692,6568.0
2016-03-29 15:00:00,88.03,88.07,88.0,88.07,5246.0,63.6692,63.6981,63.6475,63.6981,5246.0
2016-03-29 15:05:00,88.08,88.14,88.02,88.13,16244.0,63.7053,63.7487,63.6619,63.7415,16244.0
2016-03-29 15:10:00,88.14,88.14,88.07,88.13,9337.0,63.7487,63.7487,63.6981,63.7415,9337.0
2016-03-29 15:15:00,88.15,88.23,88.14,88.23,16128.0,63.756,63.8138,63.7487,63.8138,16128.0
2016-03-29 15:20:00,88.24,88.3,88.21,88.28,9421.0,63.821,63.8644,63.7994,63.85,9421.0
2016-03-29 15:25:00,88.27,88.31,88.15,88.17,30696.0,63.8427,63.8717,63.756,63.7704,30696.0
2016-03-29 15:30:00,88.15,88.16,88.08,88.14,23679.0,63.756,63.7632,63.7053,63.7487,23679.0
2016-03-29 15:35:00,88.13,88.19,88.1,88.12,13125.0,63.7415,63.7849,63.7198,63.7343,13125.0
2016-03-29 15:40:00,88.12,88.18,88.06,88.1,26289.0,63.7343,63.7777,63.6909,63.7198,26289.0
2016-03-29 15:45:00,88.11,88.3,88.1,88.23,39724.0,63.727,63.8644,63.7198,63.8138,39724.0
2016-03-29 15:50:00,88.24,88.34,88.23,88.32,23814.0,63.821,63.8934,63.8138,63.8789,23814.0
2016-03-29 15:55:00,88.33,88.44,88.33,88.43,70975.0,63.8861,63.9657,63.8861,63.9585,70975.0
2016-03-30 09:30:00,88.42,88.55,88.39,88.55,8230.0,63.9512,64.0453,63.9295,64.0453,8230.0
2016-03-30 09:35:00,88.55,88.64,88.44,88.58,3604.0,64.0453,64.1104,63.9657,64.067,3604.0
2016-03-30 09:40:00,88.6,88.93,88.57,88.85,8040.0,64.0814,64.3201,64.0597,64.2622,8040.0
2016-03-30 09:45:00,88.83,89.04,88.55,89.01,22333.0,64.2478,64.3997,64.0453,64.378,22333.0
2016-03-30 09:50:00,88.91,89.21,88.91,89.17,17468.0,64.3056,64.5226,64.3056,64.4937,17468.0
2016-03-30 09:55:00,89.11,89.14,89.02,89.11,5263.0,64.4503,64.472,64.3852,64.4503,5263.0
2016-03-30 10:00:00,89.13,89.13,89.02,89.12,4210.0,64.4648,64.4648,64.3852,64.4575,4210.0
2016-03-30 10:05:00,89.12,89.34,89.09,89.33,12484.0,64.4575,64.6166,64.4358,64.6094,12484.0
2016-03-30 10:10:00,89.28,89.34,89.17,89.24,4198.0,64.5732,64.6166,64.4937,64.5443,4198.0
2016-03-30 10:15:00,89.24,89.28,89.2,89.24,1925.0,64.5443,64.5732,64.5154,64.5443,1925.0
2016-03-30 10:20:00,89.21,89.26,89.06,89.09,3977.0,64.5226,64.5588,64.4141,64.4358,3977.0
2016-03-30 10:25:00,89.08,89.23,89.08,89.13,4331.0,64.4286,64.5371,64.4286,64.4648,4331.0
2016-03-30 10:30:00,89.15,89.18,88.89,88.95,10456.0,64.4792,64.5009,64.2912,64.3346,10456.0
2016-03-30 10:35:00,88.94,88.94,88.63,88.63,6669.0,64.3273,64.3273,64.1031,64.1031,6669.0
2016-03-30 10:40:00,88.69,88.78,88.69,88.7,16982.0,64.1465,64.2116,64.1465,64.1538,16982.0
2016-03-30 10:45:00,88.67,88.74,88.63,88.71,5301.0,64.1321,64.1827,64.1031,64.161,5301.0
2016-03-30 10:50:00,88.67,88.73,88.57,88.71,10987.0,64.1321,64.1754,64.0597,64.161,10987.0
2016-03-30 10:55:00,88.64,88.65,88.58,88.64,8641.0,64.1104,64.1176,64.067,64.1104,8641.0
2016-03-30 11:00:00,88.6,88.76,88.59,88.73,6297.0,64.0814,64.1971,64.0742,64.1754,6297.0
2016-03-30 11:05:00,88.75,88.8,88.62,88.62,3879.0,64.1899,64.2261,64.0959,64.0959,3879.0
2016-03-30 11:10:00,88.6,88.71,88.56,88.69,4610.0,64.0814,64.161,64.0525,64.1465,4610.0
2016-03-30 11:15:00,88.68,88.68,88.56,88.56,1400.0,64.1393,64.1393,64.0525,64.0525,1400.0
2016-03-30 11:20:00,88.56,88.68,88.56,88.63,2250.0,64.0525,64.1393,64.0525,64.1031,2250.0
2016-03-30 11:25:00,88.59,88.72,88.55,88.58,5787.0,64.0742,64.1682,64.0453,64.067,5787.0
2016-03-30 11:30:00,88.5,88.6,88.44,88.6,1409.0,64.0091,64.0814,63.9657,64.0814,1409.0
2016-03-30 11:35:00,88.59,88.65,88.5,88.54,4757.0,64.0742,64.1176,64.0091,64.038,4757.0
2016-03-30 11:40:00,88.53,88.65,88.53,88.65,2340.0,64.0308,64.1176,64.0308,64.1176,2340.0
2016-03-30 11:45:00,88.64,88.68,88.6,88.6,4604.0,64.1104,64.1393,64.0814,64.0814,4604.0
2016-03-30 11:50:00,88.57,88.61,88.56,88.59,4359.0,64.0597,64.0887,64.0525,64.0742,4359.0
2016-03-30 11:55:00,88.6,88.66,88.51,88.54,8645.0,64.0814,64.1248,64.0163,64.038,8645.0
2016-03-30 12:00:00,88.49,88.6,88.49,88.58,14452.0,64.0019,64.0814,64.0019,64.067,14452.0
2016-03-30 12:05:00,88.6,88.63,88.52,88.52,6545.0,64.0814,64.1031,64.0236,64.0236,6545.0
2016-03-30 12:10:00,88.51,88.54,88.41,88.46,2882.0,64.0163,64.038,63.944,63.9802,2882.0
2016-03-30 12:15:00,88.42,88.44,88.32,88.44,1525.0,63.9512,63.9657,63.8789,63.9657,1525.0
2016-03-30 12:20:00,88.46,88.49,88.36,88.42,2006.0,63.9802,64.0019,63.9078,63.9512,2006.0
2016-03-30 12:25:00,88.44,88.48,88.4,88.43,1775.0,63.9657,63.9946,63.9368,63.9585,1775.0
2016-03-30 12:30:00,88.44,88.49,88.4,88.47,2927.0,63.9657,64.0019,63.9368,63.9874,2927.0
2016-03-30 12:35:00,88.44,88.5,88.38,88.5,1300.0,63.9657,64.0091,63.9223,64.0091,1300.0
2016-03-30 12:40:00,88.47,88.47,88.38,88.39,1000.0,63.9874,63.9874,63.9223,63.9295,1000.0
2016-03-30 12:45:00,88.34,88.39,88.32,88.39,2480.0,63.8934,63.9295,63.8789,63.9295,2480.0
2016-03-30 12:50:00,88.31,88.38,88.3,88.37,1500.0,63.8717,63.9223,63.8644,63.9151,1500.0
2016-03-30 12:55:00,88.42,88.46,88.39,88.46,1958.0,63.9512,63.9802,63.9295,63.9802,1958.0
2016-03-30 13:00:00,88.46,88.46,88.41,88.41,3033.0,63.9802,63.9802,63.944,63.944,3033.0
2016-03-30 13:05:00,88.44,88.51,88.41,88.5,7184.0,63.9657,64.0163,63.944,64.0091,7184.0
2016-03-30 13:10:00,88.46,88.5,88.46,88.5,1672.0,63.9802,64.0091,63.9802,64.0091,1672.0
2016-03-30 13:15:00,88.48,88.51,88.47,88.47,4158.0,63.9946,64.0163,63.9874,63.9874,4158.0
2016-03-30 13:20:00,88.5,88.58,88.5,88.58,1797.0,64.0091,64.067,64.0091,64.067,1797.0
2016-03-30 13:25:00,88.59,88.61,88.49,88.5,3871.0,64.0742,64.0887,64.0019,64.0091,3871.0
2016-03-30 13:30:00,88.48,88.55,88.47,88.55,2000.0,63.9946,64.0453,63.9874,64.0453,2000.0
2016-03-30 13:35:00,88.58,88.58,88.49,88.51,4058.0,64.067,64.067,64.0019,64.0163,4058.0
2016-03-30 13:40:00,88.52,88.52,88.47,88.49,2520.0,64.0236,64.0236,63.9874,64.0019,2520.0
2016-03-30 13:45:00,88.46,88.53,88.46,88.5,8405.0,63.9802,64.0308,63.9802,64.0091,8405.0
2016-03-30 13:50:00,88.48,88.57,88.47,88.57,1746.0,63.9946,64.0597,63.9874,64.0597,1746.0
2016-03-30 13:55:00,88.54,88.58,88.5,88.52,3045.0,64.038,64.067,64.0091,64.0236,3045.0
2016-03-30 14:00:00,88.57,88.58,88.57,88.57,992.0,64.0597,64.067,64.0597,64.0597,992.0
2016-03-30 14:05:00,88.57,88.64,88.54,88.64,9220.0,64.0597,64.1104,64.038,64.1104,9220.0
2016-03-30 14:10:00,88.63,88.68,88.63,88.68,2527.0,64.1031,64.1393,64.1031,64.1393,2527.0
2016-03-30 14:15:00,88.65,88.73,88.65,88.72,4565.0,64.1176,64.1754,64.1176,64.1682,4565.0
2016-03-30 14:20:00,88.71,88.71,88.63,88.67,3811.0,64.161,64.161,64.1031,64.1321,3811.0
2016-03-30 14:25:00,88.68,88.68,88.66,88.66,5004.0,64.1393,64.1393,64.1248,64.1248,5004.0
2016-03-30 14:30:00,88.69,88.71,88.65,88.7,2048.0,64.1465,64.161,64.1176,64.1538,2048.0
2016-03-30 14:35:00,88.72,88.73,88.66,88.73,3750.0,64.1682,64.1754,64.1248,64.1754,3750.0
2016-03-30 14:40:00,88.68,88.7,88.64,88.67,4513.0,64.1393,64.1538,64.1104,64.1321,4513.0
2016-03-30 14:45:00,88.68,88.7,88.67,88.67,1759.0,64.1393,64.1538,64.1321,64.1321,1759.0
2016-03-30 14:50:00,88.66,88.68,88.6,88.64,4612.0,64.1248,64.1393,64.0814,64.1104,4612.0
2016-03-30 14:55:00,88.67,88.69,88.64,88.69,2250.0,64.1321,64.1465,64.1104,64.1465,2250.0
2016-03-30 15:00:00,88.69,88.69,88.65,88.65,1516.0,64.1465,64.1465,64.1176,64.1176,1516.0
2016-03-30 15:05:00,88.67,88.75,88.66,88.73,8688.0,64.1321,64.1899,64.1248,64.1754,8688.0
2016-03-30 15:10:00,88.72,88.73,88.66,88.68,2642.0,64.1682,64.1754,64.1248,64.1393,2642.0
2016-03-30 15:15:00,88.69,88.73,88.67,88.72,4979.0,64.1465,64.1754,64.1321,64.1682,4979.0
2016-03-30 15:20:00,88.7,88.77,88.7,88.72,7036.0,64.1538,64.2044,64.1538,64.1682,7036.0
2016-03-30 15:25:00,88.72,88.74,88.65,88.7,11300.0,64.1682,64.1827,64.1176,64.1538,11300.0
2016-03-30 15:30:00,88.72,88.74,88.63,88.68,7365.0,64.1682,64.1827,64.1031,64.1393,7365.0
2016-03-30 15:35:00,88.65,88.68,88.55,88.58,4922.0,64.1176,64.1393,64.0453,64.067,4922.0
2016-03-30 15:40:00,88.56,88.59,88.51,88.53,7445.0,64.0525,64.0742,64.0163,64.0308,7445.0
2016-03-30 15:45:00,88.54,88.55,88.46,88.49,5967.0,64.038,64.0453,63.9802,64.0019,5967.0
2016-03-30 15:50:00,88.51,88.57,88.4,88.42,20082.0,64.0163,64.0597,63.9368,63.9512,20082.0
2016-03-30 15:55:00,88.42,88.43,88.19,88.29,56724.0,63.9512,63.9585,63.7849,63.8572,56724.0
2016-03-31 09:30:00,88.22,88.39,88.18,88.19,10514.0,63.8066,63.9295,63.7777,63.7849,10514.0
2016-03-31 09:35:00,88.15,88.24,87.89,87.91,4641.0,63.756,63.821,63.5679,63.5824,4641.0
2016-03-31 09:40:00,88.01,88.06,87.82,87.94,2555.0,63.6547,63.6909,63.5173,63.6041,2555.0
2016-03-31 09:45:00,87.91,88.23,87.91,88.22,3400.0,63.5824,63.8138,63.5824,63.8066,3400.0
2016-03-31 09:50:00,88.22,88.25,88.05,88.13,4600.0,63.8066,63.8283,63.6836,63.7415,4600.0
2016-03-31 09:55:00,88.17,88.17,87.98,88.17,3128.0,63.7704,63.7704,63.633,63.7704,3128.0
2016-03-31 10:00:00,88.21,88.21,88.06,88.2,3356.0,63.7994,63.7994,63.6909,63.7921,3356.0
2016-03-31 10:05:00,88.2,88.2,88.01,88.01,7074.0,63.7921,63.7921,63.6547,63.6547,7074.0
2016-03-31 10:10:00,88.0,88.08,88.0,88.04,2021.0,63.6475,63.7053,63.6475,63.6764,2021.0
2016-03-31 10:15:00,88.0,88.06,87.88,87.88,2809.0,63.6475,63.6909,63.5607,63.5607,2809.0
2016-03-31 10:20:00,87.94,88.05,87.93,88.04,2590.0,63.6041,63.6836,63.5968,63.6764,2590.0
2016-03-31 10:25:00,88.07,88.1,88.04,88.06,18176.0,63.6981,63.7198,63.6764,63.6909,18176.0
2016-03-31 10:30:00,88.06,88.18,88.06,88.09,11197.0,63.6909,63.7777,63.6909,63.7126,11197.0
2016-03-31 10:35:00,88.11,88.14,88.06,88.07,1579.0,63.727,63.7487,63.6909,63.6981,1579.0
2016-03-31 10:40:00,88.11,88.15,88.06,88.07,2076.0,63.727,63.756,63.6909,63.6981,2076.0
2016-03-31 10:45:00,88.11,88.12,88.03,88.05,2945.0,63.727,63.7343,63.6692,63.6836,2945.0
2016-03-31 10:50:00,88.06,88.12,88.05,88.11,2377.0,63.6909,63.7343,63.6836,63.727,2377.0
2016-03-31 10:55:00,88.08,88.09,87.92,87.95,8990.0,63.7053,63.7126,63.5896,63.6113,8990.0
2016-03-31 11:00:00,88.0,88.0,87.93,87.94,2738.0,63.6475,63.6475,63.5968,63.6041,2738.0
2016-03-31 11:05:00,87.95,87.97,87.92,87.93,10088.0,63.6113,63.6258,63.5896,63.5968,10088.0
2016-03-31 11:10:00,87.91,88.02,87.91,88.0,6747.0,63.5824,63.6619,63.5824,63.6475,6747.0
2016-03-31 11:15:00,87.99,88.01,87.98,87.98,2765.0,63.6402,63.6547,63.633,63.633,2765.0
2016-03-31 11:20:00,87.97,88.01,87.89,87.98,7615.0,63.6258,63.6547,63.5679,63.633,7615.0
2016-03-31 11:25:00,87.97,88.01,87.93,88.0,7945.0,63.6258,63.6547,63.5968,63.6475,7945.0
2016-03-31 11:30:00,88.0,88.06,87.99,88.03,19186.0,63.6475,63.6909,63.6402,63.6692,19186.0
2016-03-31 11:35:00,88.04,88.05,88.0,88.02,6812.0,63.6764,63.6836,63.6475,63.6619,6812.0
2016-03-31 11:40:00,88.04,88.27,88.03,88.25,25120.0,63.6764,63.8427,63.6692,63.8283,25120.0
2016-03-31 11:45:00,88.25,88.28,88.11,88.14,11178.0,63.8283,63.85,63.727,63.7487,11178.0
2016-03-31 11:50:00,88.17,88.22,88.11,88.14,7948.0,63.7704,63.8066,63.727,63.7487,7948.0
2016-03-31 11:55:00,88.18,88.2,88.13,88.18,5058.0,63.7777,63.7921,63.7415,63.7777,5058.0
2016-03-31 12:00:00,88.2,88.26,88.19,88.19,8356.0,63.7921,63.8355,63.7849,63.7849,8356.0
2016-03-31 12:05:00,88.2,88.32,88.2,88.31,2725.0,63.7921,63.8789,63.7921,63.8717,2725.0
2016-03-31 12:10:00,88.31,88.31,88.25,88.26,2281.0,63.8717,63.8717,63.8283,63.8355,2281.0
2016-03-31 12:15:00,88.28,88.3,88.24,88.28,2524.0,63.85,63.8644,63.821,63.85,2524.0
2016-03-31 12:20:00,88.29,88.43,88.26,88.43,2808.0,63.8572,63.9585,63.8355,63.9585,2808.0
2016-03-31 12:25:00,88.42,88.53,88.42,88.5,2842.0,63.9512,64.0308,63.9512,64.0091,2842.0
2016-03-31 12:30:00,88.49,88.55,88.47,88.55,1749.0,64.0019,64.0453,63.9874,64.0453,1749.0
2016-03-31 12:35:00,88.53,88.58,88.51,88.54,2768.0,64.0308,64.067,64.0163,64.038,2768.0
2016-03-31 12:40:00,88.56,88.56,88.41,88.48,3633.0,64.0525,64.0525,63.944,63.9946,3633.0
2016-03-31 12:45:00,88.46,88.5,88.43,88.49,1668.0,63.9802,64.0091,63.9585,64.0019,1668.0
2016-03-31 12:50:00,88.5,88.54,88.47,88.51,1500.0,64.0091,64.038,63.9874,64.0163,1500.0
2016-03-31 12:55:00,88.49,88.49,88.4,88.42,5599.0,64.0019,64.0019,63.9368,63.9512,5599.0
2016-03-31 13:00:00,88.45,88.54,88.43,88.54,600.0,63.9729,64.038,63.9585,64.038,600.0
2016-03-31 13:05:00,88.52,88.52,88.46,88.46,1772.0,64.0236,64.0236,63.9802,63.9802,1772.0
2016-03-31 13:10:00,88.44,88.45,88.33,88.36,7608.0,63.9657,63.9729,63.8861,63.9078,7608.0
2016-03-31 13:15:00,88.35,88.36,88.31,88.31,4275.0,63.9006,63.9078,63.8717,63.8717,4275.0
2016-03-31 13:20:00,88.3,88.31,88.16,88.22,24139.0,63.8644,63.8717,63.7632,63.8066,24139.0
2016-03-31 13:25:00,88.25,88.31,88.22,88.31,1284.0,63.8283,63.8717,63.8066,63.8717,1284.0
2016-03-31 13:30:00,88.35,88.37,88.29,88.29,6835.0,63.9006,63.9151,63.8572,63.8572,6835.0
2016-03-31 13:35:00,88.31,88.31,88.21,88.21,19104.0,63.8717,63.8717,63.7994,63.7994,19104.0
2016-03-31 13:40:00,88.22,88.27,88.19,88.25,6738.0,63.8066,63.8427,63.7849,63.8283,6738.0
2016-03-31 13:45:00,88.26,88.26,88.21,88.25,1923.0,63.8355,63.8355,63.7994,63.8283,1923.0
2016-03-31 13:50:00,88.23,88.23,88.17,88.17,8662.0,63.8138,63.8138,63.7704,63.7704,8662.0
2016-03-31 13:55:00,88.17,88.27,88.16,88.27,13227.0,63.7704,63.8427,63.7632,63.8427,13227.0
2016-03-31 14:00:00,88.26,88.26,88.23,88.25,2206.0,63.8355,63.8355,63.8138,63.8283,2206.0
2016-03-31 14:05:00,88.22,88.24,88.2,88.24,9635.0,63.8066,63.821,63.7921,63.821,9635.0
2016-03-31 14:10:00,88.23,88.43,88.23,88.36,9600.0,63.8138,63.9585,63.8138,63.9078,9600.0
2016-03-31 14:15:00,88.35,88.35,88.3,88.3,7268.0,63.9006,63.9006,63.8644,63.8644,7268.0
2016-03-31 14:20:00,88.32,88.35,88.31,88.32,3213.0,63.8789,63.9006,63.8717,63.8789,3213.0
2016-03-31 14:25:00,88.31,88.32,88.27,88.29,4102.0,63.8717,63.8789,63.8427,63.8572,4102.0
2016-03-31 14:30:00,88.28,88.33,88.27,88.3,5274.0,63.85,63.8861,63.8427,63.8644,5274.0
2016-03-31 14:35:00,88.29,88.33,88.26,88.3,9886.0,63.8572,63.8861,63.8355,63.8644,9886.0
2016-03-31 14:40:00,88.3,88.31,88.21,88.21,7589.0,63.8644,63.8717,63.7994,63.7994,7589.0
2016-03-31 14:45:00,88.2,88.27,88.2,88.27,3217.0,63.7921,63.8427,63.7921,63.8427,3217.0
2016-03-31 14:50:00,88.27,88.41,88.26,88.4,7910.0,63.8427,63.944,63.8355,63.9368,7910.0
2016-03-31 14:55:00,88.39,88.39,88.31,88.34,8902.0,63.9295,63.9295,63.8717,63.8934,8902.0
2016-03-31 15:00:00,88.34,88.34,88.24,88.29,15784.0,63.8934,63.8934,63.821,63.8572,15784.0
2016-03-31 15:05:00,88.29,88.29,88.22,88.24,15554.0,63.8572,63.8572,63.8066,63.821,15554.0
2016-03-31 15:10:00,88.23,88.26,88.17,88.23,6174.0,63.8138,63.8355,63.7704,63.8138,6174.0
2016-03-31 15:15:00,88.24,88.24,88.15,88.2,5290.0,63.821,63.821,63.756,63.7921,5290.0
2016-03-31 15:20:00,88.21,88.22,88.17,88.18,10238.0,63.7994,63.8066,63.7704,63.7777,10238.0
2016-03-31 15:25:00,88.17,88.18,88.12,88.15,16310.0,63.7704,63.7777,63.7343,63.756,16310.0
2016-03-31 15:30:00,88.14,88.17,88.11,88.17,12485.0,63.7487,63.7704,63.727,63.7704,12485.0
2016-03-31 15:35:00,88.16,88.17,88.13,88.13,10595.0,63.7632,63.7704,63.7415,63.7415,10595.0
2016-03-31 15:40:00,88.12,88.17,88.1,88.12,20660.0,63.7343,63.7704,63.7198,63.7343,20660.0
2016-03-31 15:45:00,88.15,88.42,88.13,88.4,32610.0,63.756,63.9512,63.7415,63.9368,32610.0
2016-03-31 15:50:00,88.4,88.48,88.33,88.48,25116.0,63.9368,63.9946,63.8861,63.9946,25116.0
2016-03-31 15:55:00,88.47,88.5,88.39,88.49,71952.0,63.9874,64.0091,63.9295,64.0019,71952.0
2016-04-01 09:30:00,88.08,88.42,88.08,88.42,18922.0,63.7053,63.9512,63.7053,63.9512,18922.0
2016-04-01 09:35:00,88.42,88.5,88.15,88.15,5196.0,63.9512,64.0091,63.756,63.756,5196.0
2016-04-01 09:40:00,88.08,88.31,88.08,88.21,5545.0,63.7053,63.8717,63.7053,63.7994,5545.0
2016-04-01 09:45:00,88.19,88.49,88.19,88.42,15210.0,63.7849,64.0019,63.7849,63.9512,15210.0
2016-04-01 09:50:00,88.39,88.47,88.24,88.39,15289.0,63.9295,63.9874,63.821,63.9295,15289.0
2016-04-01 09:55:00,88.47,88.47,88.27,88.42,9550.0,63.9874,63.9874,63.8427,63.9512,9550.0
2016-04-01 10:00:00,88.41,88.51,88.39,88.48,6736.0,63.944,64.0163,63.9295,63.9946,6736.0
2016-04-01 10:05:00,88.53,88.73,88.47,88.61,15185.0,64.0308,64.1754,63.9874,64.0887,15185.0
2016-04-01 10:10:00,88.59,88.65,88.52,88.58,4753.0,64.0742,64.1176,64.0236,64.067,4753.0
2016-04-01 10:15:00,88.58,88.73,88.58,88.65,5577.0,64.067,64.1754,64.067,64.1176,5577.0
2016-04-01 10:20:00,88.65,88.69,88.5,88.5,8965.0,64.1176,64.1465,64.0091,64.0091,8965.0
2016-04-01 10:25:00,88.47,88.49,88.43,88.48,4647.0,63.9874,64.0019,63.9585,63.9946,4647.0
2016-04-01 10:30:00,88.51,88.56,88.41,88.47,9197.0,64.0163,64.0525,63.944,63.9874,9197.0
2016-04-01 10:35:00,88.5,88.55,88.49,88.54,6696.0,64.0091,64.0453,64.0019,64.038,6696.0
2016-04-01 10:40:00,88.54,88.56,88.47,88.51,11237.0,64.038,64.0525,63.9874,64.0163,11237.0
2016-04-01 10:45:00,88.51,88.55,88.4,88.4,5150.0,64.0163,64.0453,63.9368,63.9368,5150.0
2016-04-01 10:50:00,88.41,88.42,88.31,88.39,6711.0,63.944,63.9512,63.8717,63.9295,6711.0
2016-04-01 10:55:00,88.38,88.4,88.31,88.38,5549.0,63.9223,63.9368,63.8717,63.9223,5549.0
2016-04-01 11:00:00,88.38,88.46,88.38,88.43,4644.0,63.9223,63.9802,63.9223,63.9585,4644.0
2016-04-01 11:05:00,88.42,88.46,88.34,88.39,9990.0,63.9512,63.9802,63.8934,63.9295,9990.0
2016-04-01 11:10:00,88.39,88.39,88.15,88.15,6916.0,63.9295,63.9295,63.756,63.756,6916.0
2016-04-01 11:15:00,88.16,88.41,88.14,88.38,6943.0,63.7632,63.944,63.7487,63.9223,6943.0
2016-04-01 11:20:00,88.4,88.45,88.27,88.3,5816.0,63.9368,63.9729,63.8427,63.8644,5816.0
2016-04-01 11:25:00,88.29,88.48,88.27,88.46,33327.0,63.8572,63.9946,63.8427,63.9802,33327.0
2016-04-01 11:30:00,88.46,88.73,88.44,88.73,12368.0,63.9802,64.1754,63.9657,64.1754,12368.0
2016-04-01 11:35:00,88.74,88.74,88.69,88.73,2601.0,64.1827,64.1827,64.1465,64.1754,2601.0
2016-04-01 11:40:00,88.72,88.74,88.44,88.46,5645.0,64.1682,64.1827,63.9657,63.9802,5645.0
2016-04-01 11:45:00,88.45,88.46,88.43,88.46,2900.0,63.9729,63.9802,63.9585,63.9802,2900.0
2016-04-01 11:50:00,88.46,88.51,88.45,88.48,4711.0,63.9802,64.0163,63.9729,63.9946,4711.0
2016-04-01 11:55:00,88.49,88.62,88.49,88.62,3100.0,64.0019,64.0959,64.0019,64.0959,3100.0
2016-04-01 12:00:00,88.6,88.63,88.53,88.53,2339.0,64.0814,64.1031,64.0308,64.0308,2339.0
2016-04-01 12:05:00,88.53,88.53,88.43,88.47,30219.0,64.0308,64.0308,63.9585,63.9874,30219.0
2016-04-01 12:10:00,88.47,88.53,88.46,88.53,2829.0,63.9874,64.0308,63.9802,64.0308,2829.0
2016-04-01 12:15:00,88.54,88.61,88.52,88.61,5458.0,64.038,64.0887,64.0236,64.0887,5458.0
2016-04-01 12:20:00,88.59,88.6,88.52,88.54,3600.0,64.0742,64.0814,64.0236,64.038,3600.0
2016-04-01 12:25:00,88.59,88.72,88.54,88.71,13097.0,64.0742,64.1682,64.038,64.161,13097.0
2016-04-01 12:30:00,88.68,88.68,88.63,88.68,3192.0,64.1393,64.1393,64.1031,64.1393,3192.0
2016-04-01 12:35:00,88.68,88.7,88.5,88.53,4488.0,64.1393,64.1538,64.0091,64.0308,4488.0
2016-04-01 12:40:00,88.56,88.58,88.53,88.53,2779.0,64.0525,64.067,64.0308,64.0308,2779.0
2016-04-01 12:45:00,88.54,88.64,88.53,88.63,5844.0,64.038,64.1104,64.0308,64.1031,5844.0
2016-04-01 12:50:00,88.62,88.66,88.62,88.66,2945.0,64.0959,64.1248,64.0959,64.1248,2945.0
2016-04-01 12:55:00,88.66,88.75,88.66,88.7,3434.0,64.1248,64.1899,64.1248,64.1538,3434.0
2016-04-01 13:00:00,88.66,88.69,88.6,88.6,2401.0,64.1248,64.1465,64.0814,64.0814,2401.0
2016-04-01 13:05:00,88.63,88.66,88.62,88.65,3700.0,64.1031,64.1248,64.0959,64.1176,3700.0
2016-04-01 13:10:00,88.66,88.68,88.62,88.64,4004.0,64.1248,64.1393,64.0959,64.1104,4004.0
2016-04-01 13:15:00,88.63,88.67,88.63,88.66,3864.0,64.1031,64.1321,64.1031,64.1248,3864.0
2016-04-01 13:20:00,88.65,88.76,88.65,88.75,7206.0,64.1176,64.1971,64.1176,64.1899,7206.0
2016-04-01 13:25:00,88.76,88.84,88.75,88.83,3904.0,64.1971,64.255,64.1899,64.2478,3904.0
2016-04-01 13:30:00,88.81,88.89,88.81,88.88,3447.0,64.2333,64.2912,64.2333,64.2839,3447.0
2016-04-01 13:35:00,88.87,88.88,88.75,88.83,5565.0,64.2767,64.2839,64.1899,64.2478,5565.0
2016-04-01 13:40:00,88.84,88.84,88.77,88.78,6837.0,64.255,64.255,64.2044,64.2116,6837.0
2016-04-01 13:45:00,88.79,88.93,88.79,88.91,6168.0,64.2188,64.3201,64.2188,64.3056,6168.0
2016-04-01 13:50:00,88.93,88.95,88.88,88.91,3368.0,64.3201,64.3346,64.2839,64.3056,3368.0
2016-04-01 13:55:00,88.88,88.95,88.85,88.95,3888.0,64.2839,64.3346,64.2622,64.3346,3888.0
2016-04-01 14:00:00,88.97,89.02,88.97,89.02,4228.0,64.349,64.3852,64.349,64.3852,4228.0
2016-04-01 14:05:00,89.01,89.02,88.89,88.9,6004.0,64.378,64.3852,64.2912,64.2984,6004.0
2016-04-01 14:10:00,88.91,88.96,88.91,88.91,9809.0,64.3056,64.3418,64.3056,64.3056,9809.0
2016-04-01 14:15:00,88.92,88.96,88.9,88.95,5383.0,64.3129,64.3418,64.2984,64.3346,5383.0
2016-04-01 14:20:00,88.96,89.04,88.95,88.95,11374.0,64.3418,64.3997,64.3346,64.3346,11374.0
2016-04-01 14:25:00,88.95,88.99,88.92,88.96,6954.0,64.3346,64.3635,64.3129,64.3418,6954.0
2016-04-01 14:30:00,89.0,89.15,89.0,89.12,29899.0,64.3707,64.4792,64.3707,64.4575,29899.0
2016-04-01 14:35:00,89.14,89.19,89.12,89.19,8054.0,64.472,64.5082,64.4575,64.5082,8054.0
2016-04-01 14:40:00,89.15,89.19,89.08,89.08,6803.0,64.4792,64.5082,64.4286,64.4286,6803.0
2016-04-01 14:45:00,89.09,89.15,89.07,89.15,12003.0,64.4358,64.4792,64.4214,64.4792,12003.0
2016-04-01 14:50:00,89.13,89.16,89.12,89.14,7647.0,64.4648,64.4865,64.4575,64.472,7647.0
2016-04-01 14:55:00,89.13,89.14,89.1,89.14,6887.0,64.4648,64.472,64.4431,64.472,6887.0
2016-04-01 15:00:00,89.14,89.16,89.09,89.14,12293.0,64.472,64.4865,64.4358,64.472,12293.0
2016-04-01 15:05:00,89.15,89.2,89.14,89.2,7951.0,64.4792,64.5154,64.472,64.5154,7951.0
2016-04-01 15:10:00,89.22,89.23,89.15,89.15,9495.0,64.5299,64.5371,64.4792,64.4792,9495.0
2016-04-01 15:15:00,89.16,89.2,89.13,89.14,10871.0,64.4865,64.5154,64.4648,64.472,10871.0
2016-04-01 15:20:00,89.15,89.18,89.14,89.17,12328.0,64.4792,64.5009,64.472,64.4937,12328.0
2016-04-01 15:25:00,89.14,89.23,89.14,89.2,8256.0,64.472,64.5371,64.472,64.5154,8256.0
2016-04-01 15:30:00,89.2,89.24,89.16,89.21,14512.0,64.5154,64.5443,64.4865,64.5226,14512.0
2016-04-01 15:35:00,89.2,89.27,89.18,89.26,10394.0,64.5154,64.566,64.5009,64.5588,10394.0
2016-04-01 15:40:00,89.25,89.46,89.25,89.46,29292.0,64.5515,64.7034,64.5515,64.7034,29292.0
2016-04-01 15:45:00,89.45,89.55,89.4,89.54,45977.0,64.6962,64.7685,64.66,64.7613,45977.0
2016-04-01 15:50:00,89.53,89.53,89.45,89.5,41638.0,64.7541,64.7541,64.6962,64.7324,41638.0
2016-04-01 15:55:00,89.5,89.5,89.39,89.44,57859.0,64.7324,64.7324,64.6528,64.689,57859.0
2016-04-04 09:30:00,89.47,89.75,89.47,89.67,11548.0,64.7107,64.9132,64.7107,64.8553,11548.0
2016-04-04 09:35:00,89.62,89.95,89.62,89.91,5457.0,64.8192,65.0578,64.8192,65.0289,5457.0
2016-04-04 09:40:00,89.87,89.93,89.77,89.79,6606.0,65.0,65.0434,64.9276,64.9421,6606.0
2016-04-04 09:45:00,89.75,89.76,89.44,89.76,5275.0,64.9132,64.9204,64.689,64.9204,5275.0
2016-04-04 09:50:00,89.75,89.75,89.43,89.55,4800.0,64.9132,64.9132,64.6817,64.7685,4800.0
2016-04-04 09:55:00,89.55,89.63,89.32,89.62,10366.0,64.7685,64.8264,64.6022,64.8192,10366.0
2016-04-04 10:00:00,89.63,89.66,89.53,89.6,4378.0,64.8264,64.8481,64.7541,64.8047,4378.0
2016-04-04 10:05:00,89.56,89.63,89.47,89.62,8831.0,64.7758,64.8264,64.7107,64.8192,8831.0
2016-04-04 10:10:00,89.58,89.58,89.32,89.41,8935.0,64.7902,64.7902,64.6022,64.6673,8935.0
2016-04-04 10:15:00,89.4,89.56,89.39,89.49,6391.0,64.66,64.7758,64.6528,64.7251,6391.0
2016-04-04 10:20:00,89.44,89.59,89.4,89.54,15971.0,64.689,64.7975,64.66,64.7613,15971.0
2016-04-04 10:25:00,89.57,89.57,89.51,89.55,8540.0,64.783,64.783,64.7396,64.7685,8540.0
2016-04-04 10:30:00,89.54,89.54,89.36,89.36,8932.0,64.7613,64.7613,64.6311,64.6311,8932.0
2016-04-04 10:35:00,89.35,89.4,89.3,89.39,8757.0,64.6239,64.66,64.5877,64.6528,8757.0
2016-04-04 10:40:00,89.38,89.46,89.35,89.35,8614.0,64.6456,64.7034,64.6239,64.6239,8614.0
2016-04-04 10:45:00,89.29,89.39,89.29,89.39,6359.0,64.5805,64.6528,64.5805,64.6528,6359.0
2016-04-04 10:50:00,89.38,89.4,89.28,89.28,7930.0,64.6456,64.66,64.5732,64.5732,7930.0
2016-04-04 10:55:00,89.29,89.29,89.17,89.2,7785.0,64.5805,64.5805,64.4937,64.5154,7785.0
2016-04-04 11:00:00,89.23,89.26,89.12,89.16,6729.0,64.5371,64.5588,64.4575,64.4865,6729.0
2016-04-04 11:05:00,89.16,89.31,89.09,89.31,10752.0,64.4865,64.5949,64.4358,64.5949,10752.0
2016-04-04 11:10:00,89.3,89.32,89.27,89.32,6155.0,64.5877,64.6022,64.566,64.6022,6155.0
2016-04-04 11:15:00,89.32,89.45,89.31,89.45,7935.0,64.6022,64.6962,64.5949,64.6962,7935.0
2016-04-04 11:20:00,89.44,89.53,89.42,89.52,6703.0,64.689,64.7541,64.6745,64.7468,6703.0
2016-04-04 11:25:00,89.53,89.59,89.51,89.52,7976.0,64.7541,64.7975,64.7396,64.7468,7976.0
2016-04-04 11:30:00,89.54,89.54,89.43,89.46,16970.0,64.7613,64.7613,64.6817,64.7034,16970.0
2016-04-04 11:35:00,89.46,89.48,89.39,89.41,6699.0,64.7034,64.7179,64.6528,64.6673,6699.0
2016-04-04 11:40:00,89.4,89.4,89.28,89.34,6296.0,64.66,64.66,64.5732,64.6166,6296.0
2016-04-04 11:45:00,89.34,89.46,89.33,89.46,6694.0,64.6166,64.7034,64.6094,64.7034,6694.0
2016-04-04 11:50:00,89.47,89.48,89.19,89.19,11471.0,64.7107,64.7179,64.5082,64.5082,11471.0
2016-04-04 11:55:00,89.2,89.2,89.11,89.18,3346.0,64.5154,64.5154,64.4503,64.5009,3346.0
2016-04-04 12:00:00,89.2,89.38,89.2,89.38,3200.0,64.5154,64.6456,64.5154,64.6456,3200.0
2016-04-04 12:05:00,89.38,89.38,89.27,89.27,6345.0,64.6456,64.6456,64.566,64.566,6345.0
2016-04-04 12:10:00,89.27,89.28,89.16,89.16,4774.0,64.566,64.5732,64.4865,64.4865,4774.0
2016-04-04 12:15:00,89.16,89.17,88.95,89.01,7477.0,64.4865,64.4937,64.3346,64.378,7477.0
2016-04-04 12:20:00,89.02,89.06,88.98,89.03,4816.0,64.3852,64.4141,64.3563,64.3924,4816.0
2016-04-04 12:25:00,89.05,89.2,89.05,89.19,29404.0,64.4069,64.5154,64.4069,64.5082,29404.0
2016-04-04 12:30:00,89.17,89.18,89.1,89.11,1500.0,64.4937,64.5009,64.4431,64.4503,1500.0
2016-04-04 12:35:00,89.11,89.14,89.1,89.14,5000.0,64.4503,64.472,64.4431,64.472,5000.0
2016-04-04 12:40:00,89.11,89.14,89.09,89.12,1164.0,64.4503,64.472,64.4358,64.4575,1164.0
2016-04-04 12:45:00,89.12,89.12,89.0,89.04,5114.0,64.4575,64.4575,64.3707,64.3997,5114.0
2016-04-04 12:50:00,89.06,89.08,89.04,89.06,1703.0,64.4141,64.4286,64.3997,64.4141,1703.0
2016-04-04 12:55:00,89.02,89.04,89.0,89.04,2700.0,64.3852,64.3997,64.3707,64.3997,2700.0
2016-04-04 13:00:00,89.03,89.06,88.97,88.97,4098.0,64.3924,64.4141,64.349,64.349,4098.0
2016-04-04 13:05:00,88.94,88.98,88.91,88.94,3425.0,64.3273,64.3563,64.3056,64.3273,3425.0
2016-04-04 13:10:00,88.97,88.97,88.82,88.82,3405.0,64.349,64.349,64.2405,64.2405,3405.0
2016-04-04 13:15:00,88.82,88.87,88.79,88.87,4951.0,64.2405,64.2767,64.2188,64.2767,4951.0
2016-04-04 13:20:00,88.89,88.93,88.87,88.89,4670.0,64.2912,64.3201,64.2767,64.2912,4670.0
2016-04-04 13:25:00,88.87,88.88,88.81,88.85,4669.0,64.2767,64.2839,64.2333,64.2622,4669.0
2016-04-04 13:30:00,88.87,88.94,88.86,88.93,5933.0,64.2767,64.3273,64.2695,64.3201,5933.0
2016-04-04 13:35:00,88.94,88.98,88.9,88.95,6937.0,64.3273,64.3563,64.2984,64.3346,6937.0
2016-04-04 13:40:00,88.98,89.02,88.93,88.98,23360.0,64.3563,64.3852,64.3201,64.3563,23360.0
2016-04-04 13:45:00,89.01,89.03,88.99,89.02,8550.0,64.378,64.3924,64.3635,64.3852,8550.0
2016-04-04 13:50:00,89.03,89.15,89.01,89.15,19687.0,64.3924,64.4792,64.378,64.4792,19687.0
2016-04-04 13:55:00,89.14,89.18,89.03,89.03,6429.0,64.472,64.5009,64.3924,64.3924,6429.0
2016-04-04 14:00:00,89.04,89.06,88.99,88.99,14894.0,64.3997,64.4141,64.3635,64.3635,14894.0
2016-04-04 14:05:00,89.01,89.01,88.81,88.83,3250.0,64.378,64.378,64.2333,64.2478,3250.0
2016-04-04 14:10:00,88.78,88.89,88.77,88.89,5423.0,64.2116,64.2912,64.2044,64.2912,5423.0
2016-04-04 14:15:00,88.88,89.05,88.86,89.05,5015.0,64.2839,64.4069,64.2695,64.4069,5015.0
2016-04-04 14:20:00,89.02,89.02,88.87,88.89,5250.0,64.3852,64.3852,64.2767,64.2912,5250.0
2016-04-04 14:25:00,88.89,88.91,88.83,88.91,12217.0,64.2912,64.3056,64.2478,64.3056,12217.0
2016-04-04 14:30:00,88.93,88.99,88.89,88.92,44388.0,64.3201,64.3635,64.2912,64.3129,44388.0
2016-04-04 14:35:00,88.91,89.01,88.9,88.99,6707.0,64.3056,64.378,64.2984,64.3635,6707.0
2016-04-04 14:40:00,88.98,89.11,88.98,89.11,8500.0,64.3563,64.4503,64.3563,64.4503,8500.0
2016-04-04 14:45:00,89.09,89.13,89.09,89.12,4627.0,64.4358,64.4648,64.4358,64.4575,4627.0
2016-04-04 14:50:00,89.13,89.13,89.07,89.09,4320.0,64.4648,64.4648,64.4214,64.4358,4320.0
2016-04-04 14:55:00,89.09,89.09,89.0,89.02,6800.0,64.4358,64.4358,64.3707,64.3852,6800.0
2016-04-04 15:00:00,89.02,89.05,88.99,89.05,8636.0,64.3852,64.4069,64.3635,64.4069,8636.0
2016-04-04 15:05:00,89.06,89.07,89.01,89.03,5835.0,64.4141,64.4214,64.378,64.3924,5835.0
2016-04-04 15:10:00,89.03,89.13,89.02,89.13,4632.0,64.3924,64.4648,64.3852,64.4648,4632.0
2016-04-04 15:15:00,89.12,89.15,89.02,89.02,12214.0,64.4575,64.4792,64.3852,64.3852,12214.0
2016-04-04 15:20:00,89.02,89.08,88.98,89.05,9157.0,64.3852,64.4286,64.3563,64.4069,9157.0
2016-04-04 15:25:00,89.06,89.08,89.04,89.05,6740.0,64.4141,64.4286,64.3997,64.4069,6740.0
2016-04-04 15:30:00,89.05,89.13,89.04,89.13,10228.0,64.4069,64.4648,64.3997,64.4648,10228.0
2016-04-04 15:35:00,89.12,89.23,89.12,89.2,14796.0,64.4575,64.5371,64.4575,64.5154,14796.0
2016-04-04 15:40:00,89.21,89.27,89.17,89.2,12673.0,64.5226,64.566,64.4937,64.5154,12673.0
2016-04-04 15:45:00,89.2,89.3,89.2,89.27,23112.0,64.5154,64.5877,64.5154,64.566,23112.0
2016-04-04 15:50:00,89.29,89.32,89.28,89.29,13071.0,64.5805,64.6022,64.5732,64.5805,13071.0
2016-04-04 15:55:00,89.28,89.45,89.28,89.4,67610.0,64.5732,64.6962,64.5732,64.66,67610.0
2016-04-05 09:30:00,89.14,89.4,89.14,89.37,33396.0,64.472,64.66,64.472,64.6383,33396.0
2016-04-05 09:35:00,89.37,89.79,89.29,89.69,9820.0,64.6383,64.9421,64.5805,64.8698,9820.0
2016-04-05 09:40:00,89.74,89.74,89.59,89.66,3800.0,64.9059,64.9059,64.7975,64.8481,3800.0
2016-04-05 09:45:00,89.65,89.71,89.57,89.6,43362.0,64.8409,64.8843,64.783,64.8047,43362.0
2016-04-05 09:50:00,89.61,89.64,89.39,89.42,21028.0,64.8119,64.8336,64.6528,64.6745,21028.0
2016-04-05 09:55:00,89.42,89.42,89.36,89.38,4230.0,64.6745,64.6745,64.6311,64.6456,4230.0
2016-04-05 10:00:00,89.37,89.59,89.33,89.34,19516.0,64.6383,64.7975,64.6094,64.6166,19516.0
2016-04-05 10:05:00,89.3,89.58,89.29,89.51,8002.0,64.5877,64.7902,64.5805,64.7396,8002.0
2016-04-05 10:10:00,89.48,89.51,89.38,89.51,4319.0,64.7179,64.7396,64.6456,64.7396,4319.0
2016-04-05 10:15:00,89.52,89.57,89.48,89.57,8935.0,64.7468,64.783,64.7179,64.783,8935.0
2016-04-05 10:20:00,89.61,89.66,89.43,89.45,13183.0,64.8119,64.8481,64.6817,64.6962,13183.0
2016-04-05 10:25:00,89.48,89.6,89.42,89.6,6100.0,64.7179,64.8047,64.6745,64.8047,6100.0
2016-04-05 10:30:00,89.61,89.81,89.6,89.8,5800.0,64.8119,64.9566,64.8047,64.9493,5800.0
2016-04-05 10:35:00,89.79,89.83,89.74,89.78,4407.0,64.9421,64.971,64.9059,64.9349,4407.0
2016-04-05 10:40:00,89.74,89.84,89.68,89.78,4396.0,64.9059,64.9783,64.8626,64.9349,4396.0
2016-04-05 10:45:00,89.76,89.78,89.69,89.76,1100.0,64.9204,64.9349,64.8698,64.9204,1100.0
2016-04-05 10:50:00,89.73,89.85,89.71,89.82,6412.0,64.8987,64.9855,64.8843,64.9638,6412.0
2016-04-05 10:55:00,89.84,90.02,89.83,90.0,8974.0,64.9783,65.1085,64.971,65.094,8974.0
2016-04-05 11:00:00,90.01,90.01,89.91,89.92,4513.0,65.1012,65.1012,65.0289,65.0361,4513.0
2016-04-05 11:05:00,89.92,89.95,89.81,89.91,5319.0,65.0361,65.0578,64.9566,65.0289,5319.0
2016-04-05 11:10:00,89.9,90.0,89.9,89.96,29493.0,65.0217,65.094,65.0217,65.0651,29493.0
2016-04-05 11:15:00,89.98,89.98,89.85,89.89,3797.0,65.0795,65.0795,64.9855,65.0144,3797.0
2016-04-05 11:20:00,89.88,89.9,89.81,89.86,4032.0,65.0072,65.0217,64.9566,64.9927,4032.0
2016-04-05 11:25:00,89.81,89.82,89.75,89.79,9900.0,64.9566,64.9638,64.9132,64.9421,9900.0
2016-04-05 11:30:00,89.77,89.8,89.65,89.65,2536.0,64.9276,64.9493,64.8409,64.8409,2536.0
2016-04-05 11:35:00,89.64,89.65,89.41,89.48,13750.0,64.8336,64.8409,64.6673,64.7179,13750.0
2016-04-05 11:40:00,89.45,89.54,89.41,89.48,7900.0,64.6962,64.7613,64.6673,64.7179,7900.0
2016-04-05 11:45:00,89.47,89.55,89.44,89.5,20919.0,64.7107,64.7685,64.689,64.7324,20919.0
2016-04-05 11:50:00,89.5,89.51,89.4,89.4,6316.0,64.7324,64.7396,64.66,64.66,6316.0
2016-04-05 11:55:00,89.43,89.46,89.4,89.41,4952.0,64.6817,64.7034,64.66,64.6673,4952.0
2016-04-05 12:00:00,89.42,89.47,89.4,89.41,8242.0,64.6745,64.7107,64.66,64.6673,8242.0
2016-04-05 12:05:00,89.42,89.45,89.39,89.41,7955.0,64.6745,64.6962,64.6528,64.6673,7955.0
2016-04-05 12:10:00,89.42,89.44,89.34,89.37,2877.0,64.6745,64.689,64.6166,64.6383,2877.0
2016-04-05 12:15:00,89.35,89.35,89.21,89.21,1100.0,64.6239,64.6239,64.5226,64.5226,1100.0
2016-04-05 12:20:00,89.18,89.19,89.04,89.07,4625.0,64.5009,64.5082,64.3997,64.4214,4625.0
2016-04-05 12:25:00,89.04,89.12,89.04,89.09,3500.0,64.3997,64.4575,64.3997,64.4358,3500.0
2016-04-05 12:30:00,89.07,89.11,89.04,89.08,16193.0,64.4214,64.4503,64.3997,64.4286,16193.0
2016-04-05 12:35:00,89.08,89.13,89.03,89.11,12756.0,64.4286,64.4648,64.3924,64.4503,12756.0
2016-04-05 12:40:00,89.11,89.14,88.99,88.99,20740.0,64.4503,64.472,64.3635,64.3635,20740.0
2016-04-05 12:45:00,89.02,89.05,88.98,88.98,4450.0,64.3852,64.4069,64.3563,64.3563,4450.0
2016-04-05 12:50:00,89.02,89.05,88.95,88.97,2201.0,64.3852,64.4069,64.3346,64.349,2201.0
2016-04-05 12:55:00,88.98,89.01,88.97,88.99,1900.0,64.3563,64.378,64.349,64.3635,1900.0
2016-04-05 13:00:00,88.94,89.07,88.94,89.02,3105.0,64.3273,64.4214,64.3273,64.3852,3105.0
2016-04-05 13:05:00,89.03,89.08,88.99,89.0,10203.0,64.3924,64.4286,64.3635,64.3707,10203.0
2016-04-05 13:10:00,88.97,89.02,88.91,88.96,1900.0,64.349,64.3852,64.3056,64.3418,1900.0
2016-04-05 13:15:00,88.98,89.04,88.98,89.03,2700.0,64.3563,64.3997,64.3563,64.3924,2700.0
2016-04-05 13:20:00,89.03,89.08,88.99,89.06,3933.0,64.3924,64.4286,64.3635,64.4141,3933.0
2016-04-05 13:25:00,89.08,89.12,89.07,89.07,3662.0,64.4286,64.4575,64.4214,64.4214,3662.0
2016-04-05 13:30:00,89.07,89.12,89.03,89.09,13365.0,64.4214,64.4575,64.3924,64.4358,13365.0
2016-04-05 13:35:00,89.08,89.08,88.9,88.9,3294.0,64.4286,64.4286,64.2984,64.2984,3294.0
2016-04-05 13:40:00,88.9,89.01,88.9,89.0,13691.0,64.2984,64.378,64.2984,64.3707,13691.0
2016-04-05 13:45:00,89.01,89.04,88.96,88.98,2490.0,64.378,64.3997,64.3418,64.3563,2490.0
2016-04-05 13:50:00,88.98,89.07,88.93,88.93,5100.0,64.3563,64.4214,64.3201,64.3201,5100.0
2016-04-05 13:55:00,88.93,88.98,88.91,88.96,2366.0,64.3201,64.3563,64.3056,64.3418,2366.0
2016-04-05 14:00:00,88.93,88.93,88.87,88.93,2434.0,64.3201,64.3201,64.2767,64.3201,2434.0
2016-04-05 14:05:00,88.93,88.94,88.77,88.81,5849.0,64.3201,64.3273,64.2044,64.2333,5849.0
2016-04-05 14:10:00,88.77,88.81,88.76,88.78,7200.0,64.2044,64.2333,64.1971,64.2116,7200.0
2016-04-05 14:15:00,88.77,88.77,88.72,88.77,6419.0,64.2044,64.2044,64.1682,64.2044,6419.0
2016-04-05 14:20:00,88.77,88.8,88.71,88.73,9519.0,64.2044,64.2261,64.161,64.1754,9519.0
2016-04-05 14:25:00,88.73,88.74,88.67,88.7,7363.0,64.1754,64.1827,64.1321,64.1538,7363.0
2016-04-05 14:30:00,88.73,88.81,88.71,88.72,16966.0,64.1754,64.2333,64.161,64.1682,16966.0
2016-04-05 14:35:00,88.74,88.78,88.72,88.75,2800.0,64.1827,64.2116,64.1682,64.1899,2800.0
2016-04-05 14:40:00,88.79,88.87,88.74,88.87,26311.0,64.2188,64.2767,64.1827,64.2767,26311.0
2016-04-05 14:45:00,88.87,88.98,88.87,88.98,8800.0,64.2767,64.3563,64.2767,64.3563,8800.0
2016-04-05 14:50:00,88.97,88.97,88.87,88.9,12418.0,64.349,64.349,64.2767,64.2984,12418.0
2016-04-05 14:55:00,88.91,88.98,88.91,88.94,3200.0,64.3056,64.3563,64.3056,64.3273,3200.0
2016-04-05 15:00:00,88.93,88.97,88.9,88.93,32410.0,64.3201,64.349,64.2984,64.3201,32410.0
2016-04-05 15:05:00,88.94,89.02,88.93,88.99,10777.0,64.3273,64.3852,64.3201,64.3635,10777.0
2016-04-05 15:10:00,88.99,89.01,88.95,88.98,9765.0,64.3635,64.378,64.3346,64.3563,9765.0
2016-04-05 15:15:00,88.99,89.01,88.91,89.0,16442.0,64.3635,64.378,64.3056,64.3707,16442.0
2016-04-05 15:20:00,89.0,89.0,88.86,88.9,36728.0,64.3707,64.3707,64.2695,64.2984,36728.0
2016-04-05 15:25:00,88.91,88.94,88.88,88.93,78900.0,64.3056,64.3273,64.2839,64.3201,78900.0
2016-04-05 15:30:00,88.94,88.96,88.81,88.92,17363.0,64.3273,64.3418,64.2333,64.3129,17363.0
2016-04-05 15:35:00,88.92,88.94,88.84,88.87,30632.0,64.3129,64.3273,64.255,64.2767,30632.0
2016-04-05 15:40:00,88.88,88.91,88.75,88.9,26479.0,64.2839,64.3056,64.1899,64.2984,26479.0
2016-04-05 15:45:00,88.92,88.95,88.9,88.9,21963.0,64.3129,64.3346,64.2984,64.2984,21963.0
2016-04-05 15:50:00,88.92,88.94,88.78,88.83,35419.0,64.3129,64.3273,64.2116,64.2478,35419.0
2016-04-05 15:55:00,88.83,88.85,88.65,88.81,75397.0,64.2478,64.2622,64.1176,64.2333,75397.0
2016-04-06 09:30:00,88.46,88.59,88.3,88.42,10453.0,63.9802,64.0742,63.8644,63.9512,10453.0
2016-04-06 09:35:00,88.55,88.57,88.11,88.13,4770.0,64.0453,64.0597,63.727,63.7415,4770.0
2016-04-06 09:40:00,88.14,88.3,88.03,88.11,6792.0,63.7487,63.8644,63.6692,63.727,6792.0
2016-04-06 09:45:00,88.2,88.2,87.91,88.08,12344.0,63.7921,63.7921,63.5824,63.7053,12344.0
2016-04-06 09:50:00,88.09,88.22,88.07,88.19,12053.0,63.7126,63.8066,63.6981,63.7849,12053.0
2016-04-06 09:55:00,88.18,88.58,88.11,88.54,16798.0,63.7777,64.067,63.727,64.038,16798.0
2016-04-06 10:00:00,88.52,88.79,88.46,88.56,40025.0,64.0236,64.2188,63.9802,64.0525,40025.0
2016-04-06 10:05:00,88.56,88.8,88.55,88.78,23022.0,64.0525,64.2261,64.0453,64.2116,23022.0
2016-04-06 10:10:00,88.84,88.86,88.73,88.75,10984.0,64.255,64.2695,64.1754,64.1899,10984.0
2016-04-06 10:15:00,88.73,88.85,88.64,88.83,34454.0,64.1754,64.2622,64.1104,64.2478,34454.0
2016-04-06 10:20:00,88.82,89.01,88.82,89.0,8619.0,64.2405,64.378,64.2405,64.3707,8619.0
2016-04-06 10:25:00,89.0,89.07,88.97,89.07,13034.0,64.3707,64.4214,64.349,64.4214,13034.0
2016-04-06 10:30:00,89.12,89.12,88.91,89.03,13019.0,64.4575,64.4575,64.3056,64.3924,13019.0
2016-04-06 10:35:00,89.03,89.09,89.0,89.09,9833.0,64.3924,64.4358,64.3707,64.4358,9833.0
2016-04-06 10:40:00,89.06,89.14,89.03,89.12,9465.0,64.4141,64.472,64.3924,64.4575,9465.0
2016-04-06 10:45:00,89.11,89.15,89.08,89.14,46019.0,64.4503,64.4792,64.4286,64.472,46019.0
2016-04-06 10:50:00,89.14,89.14,89.0,89.04,51606.0,64.472,64.472,64.3707,64.3997,51606.0
2016-04-06 10:55:00,89.04,89.31,89.02,89.28,7508.0,64.3997,64.5949,64.3852,64.5732,7508.0
2016-04-06 11:00:00,89.34,89.36,89.28,89.3,8800.0,64.6166,64.6311,64.5732,64.5877,8800.0
2016-04-06 11:05:00,89.29,89.35,89.27,89.32,97759.0,64.5805,64.6239,64.566,64.6022,97759.0
2016-04-06 11:10:00,89.33,89.67,89.3,89.62,9745.0,64.6094,64.8553,64.5877,64.8192,9745.0
2016-04-06 11:15:00,89.59,89.6,89.42,89.42,8187.0,64.7975,64.8047,64.6745,64.6745,8187.0
2016-04-06 11:20:00,89.41,89.42,89.22,89.36,11221.0,64.6673,64.6745,64.5299,64.6311,11221.0
2016-04-06 11:25:00,89.36,89.43,89.35,89.36,5702.0,64.6311,64.6817,64.6239,64.6311,5702.0
2016-04-06 11:30:00,89.38,89.42,89.3,89.3,4948.0,64.6456,64.6745,64.5877,64.5877,4948.0
2016-04-06 11:35:00,89.32,89.34,89.24,89.25,6300.0,64.6022,64.6166,64.5443,64.5515,6300.0
2016-04-06 11:40:00,89.21,89.27,89.18,89.23,4010.0,64.5226,64.566,64.5009,64.5371,4010.0
2016-04-06 11:45:00,89.23,89.24,89.12,89.16,4855.0,64.5371,64.5443,64.4575,64.4865,4855.0
2016-04-06 11:50:00,89.16,89.16,89.04,89.04,2904.0,64.4865,64.4865,64.3997,64.3997,2904.0
2016-04-06 11:55:00,89.06,89.15,89.03,89.03,76556.0,64.4141,64.4792,64.3924,64.3924,76556.0
2016-04-06 12:00:00,89.05,89.25,89.03,89.25,5929.0,64.4069,64.5515,64.3924,64.5515,5929.0
2016-04-06 12:05:00,89.29,89.29,89.23,89.27,5524.0,64.5805,64.5805,64.5371,64.566,5524.0
2016-04-06 12:10:00,89.3,89.37,89.22,89.22,3000.0,64.5877,64.6383,64.5299,64.5299,3000.0
2016-04-06 12:15:00,89.22,89.29,89.16,89.27,4552.0,64.5299,64.5805,64.4865,64.566,4552.0
2016-04-06 12:20:00,89.29,89.33,89.25,89.26,2400.0,64.5805,64.6094,64.5515,64.5588,2400.0
2016-04-06 12:25:00,89.24,89.26,89.18,89.19,4261.0,64.5443,64.5588,64.5009,64.5082,4261.0
2016-04-06 12:30:00,89.16,89.2,89.07,89.1,2405.0,64.4865,64.5154,64.4214,64.4431,2405.0
2016-04-06 12:35:00,89.06,89.08,88.96,89.08,8731.0,64.4141,64.4286,64.3418,64.4286,8731.0
2016-04-06 12:40:00,89.07,89.09,89.0,89.01,4189.0,64.4214,64.4358,64.3707,64.378,4189.0
2016-04-06 12:45:00,88.97,88.98,88.87,88.87,1006.0,64.349,64.3563,64.2767,64.2767,1006.0
2016-04-06 12:50:00,88.93,89.06,88.93,89.05,3909.0,64.3201,64.4141,64.3201,64.4069,3909.0
2016-04-06 12:55:00,89.06,89.07,88.96,89.07,4169.0,64.4141,64.4214,64.3418,64.4214,4169.0
2016-04-06 13:00:00,89.08,89.14,89.08,89.11,2100.0,64.4286,64.472,64.4286,64.4503,2100.0
2016-04-06 13:05:00,89.08,89.1,89.0,89.06,12520.0,64.4286,64.4431,64.3707,64.4141,12520.0
2016-04-06 13:10:00,89.1,89.21,89.1,89.21,1799.0,64.4431,64.5226,64.4431,64.5226,1799.0
2016-04-06 13:15:00,89.21,89.21,89.08,89.08,5140.0,64.5226,64.5226,64.4286,64.4286,5140.0
2016-04-06 13:20:00,89.1,89.11,89.05,89.11,1935.0,64.4431,64.4503,64.4069,64.4503,1935.0
2016-04-06 13:25:00,89.11,89.2,89.09,89.19,5948.0,64.4503,64.5154,64.4358,64.5082,5948.0
2016-04-06 13:30:00,89.18,89.19,89.05,89.07,5103.0,64.5009,64.5082,64.4069,64.4214,5103.0
2016-04-06 13:35:00,89.11,89.15,89.09,89.13,3602.0,64.4503,64.4792,64.4358,64.4648,3602.0
2016-04-06 13:40:00,89.14,89.19,89.02,89.05,16534.0,64.472,64.5082,64.3852,64.4069,16534.0
2016-04-06 13:45:00,89.03,89.08,88.99,89.08,3219.0,64.3924,64.4286,64.3635,64.4286,3219.0
2016-04-06 13:50:00,89.1,89.12,89.05,89.06,4514.0,64.4431,64.4575,64.4069,64.4141,4514.0
2016-04-06 13:55:00,89.05,89.06,89.01,89.06,2218.0,64.4069,64.4141,64.378,64.4141,2218.0
2016-04-06 14:00:00,89.06,89.12,88.99,89.06,5494.0,64.4141,64.4575,64.3635,64.4141,5494.0
2016-04-06 14:05:00,89.02,89.04,88.91,88.91,2389.0,64.3852,64.3997,64.3056,64.3056,2389.0
2016-04-06 14:10:00,88.92,89.0,88.92,89.0,1200.0,64.3129,64.3707,64.3129,64.3707,1200.0
2016-04-06 14:15:00,89.01,89.06,89.0,89.05,7144.0,64.378,64.4141,64.3707,64.4069,7144.0
2016-04-06 14:20:00,89.06,89.11,89.02,89.04,4916.0,64.4141,64.4503,64.3852,64.3997,4916.0
2016-04-06 14:25:00,89.03,89.12,89.02,89.04,4154.0,64.3924,64.4575,64.3852,64.3997,4154.0
2016-04-06 14:30:00,89.05,89.13,89.01,89.01,6631.0,64.4069,64.4648,64.378,64.378,6631.0
2016-04-06 14:35:00,89.0,89.0,88.91,88.99,7476.0,64.3707,64.3707,64.3056,64.3635,7476.0
2016-04-06 14:40:00,88.99,89.16,88.98,89.14,13288.0,64.3635,64.4865,64.3563,64.472,13288.0
2016-04-06 14:45:00,89.15,89.22,89.12,89.22,6644.0,64.4792,64.5299,64.4575,64.5299,6644.0
2016-04-06 14:50:00,89.25,89.31,89.22,89.31,6123.0,64.5515,64.5949,64.5299,64.5949,6123.0
2016-04-06 14:55:00,89.31,89.46,89.31,89.46,5507.0,64.5949,64.7034,64.5949,64.7034,5507.0
2016-04-06 15:00:00,89.43,89.56,89.36,89.54,15456.0,64.6817,64.7758,64.6311,64.7613,15456.0
2016-04-06 15:05:00,89.58,89.6,89.53,89.6,6459.0,64.7902,64.8047,64.7541,64.8047,6459.0
2016-04-06 15:10:00,89.61,89.62,89.58,89.58,4813.0,64.8119,64.8192,64.7902,64.7902,4813.0
2016-04-06 15:15:00,89.53,89.67,89.53,89.67,6120.0,64.7541,64.8553,64.7541,64.8553,6120.0
2016-04-06 15:20:00,89.68,89.78,89.66,89.78,10108.0,64.8626,64.9349,64.8481,64.9349,10108.0
2016-04-06 15:25:00,89.78,89.87,89.75,89.86,19449.0,64.9349,65.0,64.9132,64.9927,19449.0
2016-04-06 15:30:00,89.87,89.95,89.84,89.95,15002.0,65.0,65.0578,64.9783,65.0578,15002.0
2016-04-06 15:35:00,89.94,89.98,89.93,89.96,17945.0,65.0506,65.0795,65.0434,65.0651,17945.0
2016-04-06 15:40:00,89.97,90.02,89.93,90.01,25105.0,65.0723,65.1085,65.0434,65.1012,25105.0
2016-04-06 15:45:00,90.02,90.04,89.98,90.04,27299.0,65.1085,65.1229,65.0795,65.1229,27299.0
2016-04-06 15:50:00,90.04,90.05,90.01,90.03,32410.0,65.1229,65.1302,65.1012,65.1157,32410.0
2016-04-06 15:55:00,90.04,90.08,89.99,90.0,58722.0,65.1229,65.1519,65.0868,65.094,58722.0
2016-04-07 09:30:00,89.53,89.86,89.36,89.37,7222.0,64.7541,64.9927,64.6311,64.6383,7222.0
2016-04-07 09:35:00,89.58,89.82,89.57,89.6,1737.0,64.7902,64.9638,64.783,64.8047,1737.0
2016-04-07 09:40:00,89.64,89.99,89.64,89.98,3452.0,64.8336,65.0868,64.8336,65.0795,3452.0
2016-04-07 09:45:00,89.99,89.99,89.84,89.88,2500.0,65.0868,65.0868,64.9783,65.0072,2500.0
2016-04-07 09:50:00,89.96,90.17,89.95,90.14,3937.0,65.0651,65.217,65.0578,65.1953,3937.0
2016-04-07 09:55:00,90.13,90.28,90.12,90.21,2925.0,65.188,65.2965,65.1808,65.2459,2925.0
2016-04-07 10:00:00,90.23,90.45,90.16,90.36,16095.0,65.2603,65.4195,65.2097,65.3544,16095.0
2016-04-07 10:05:00,90.4,90.57,90.4,90.41,10858.0,65.3833,65.5063,65.3833,65.3905,10858.0
2016-04-07 10:10:00,90.32,90.41,90.19,90.23,11292.0,65.3254,65.3905,65.2314,65.2603,11292.0
2016-04-07 10:15:00,90.23,90.47,90.23,90.38,14713.0,65.2603,65.4339,65.2603,65.3688,14713.0
2016-04-07 10:20:00,90.42,90.43,90.21,90.25,8570.0,65.3978,65.405,65.2459,65.2748,8570.0
2016-04-07 10:25:00,90.25,90.25,90.19,90.23,4328.0,65.2748,65.2748,65.2314,65.2603,4328.0
2016-04-07 10:30:00,90.19,90.28,90.19,90.27,8746.0,65.2314,65.2965,65.2314,65.2893,8746.0
2016-04-07 10:35:00,90.27,90.28,90.17,90.28,6873.0,65.2893,65.2965,65.217,65.2965,6873.0
2016-04-07 10:40:00,90.26,90.34,90.22,90.24,17239.0,65.282,65.3399,65.2531,65.2676,17239.0
2016-04-07 10:45:00,90.21,90.34,90.2,90.23,4171.0,65.2459,65.3399,65.2387,65.2603,4171.0
2016-04-07 10:50:00,90.24,90.27,90.17,90.19,3129.0,65.2676,65.2893,65.217,65.2314,3129.0
2016-04-07 10:55:00,90.22,90.28,90.2,90.25,7612.0,65.2531,65.2965,65.2387,65.2748,7612.0
2016-04-07 11:00:00,90.28,90.32,90.23,90.26,8888.0,65.2965,65.3254,65.2603,65.282,8888.0
2016-04-07 11:05:00,90.28,90.32,90.24,90.32,8315.0,65.2965,65.3254,65.2676,65.3254,8315.0
2016-04-07 11:10:00,90.32,90.35,90.24,90.3,6482.0,65.3254,65.3471,65.2676,65.311,6482.0
2016-04-07 11:15:00,90.3,90.45,90.24,90.45,13121.0,65.311,65.4195,65.2676,65.4195,13121.0
2016-04-07 11:20:00,90.41,90.43,90.28,90.28,3070.0,65.3905,65.405,65.2965,65.2965,3070.0
2016-04-07 11:25:00,90.28,90.28,90.08,90.09,7200.0,65.2965,65.2965,65.1519,65.1591,7200.0
2016-04-07 11:30:00,90.12,90.2,90.06,90.06,3397.0,65.1808,65.2387,65.1374,65.1374,3397.0
2016-04-07 11:35:00,90.12,90.14,90.07,90.11,3530.0,65.1808,65.1953,65.1446,65.1736,3530.0
2016-04-07 11:40:00,90.13,90.18,90.11,90.13,6171.0,65.188,65.2242,65.1736,65.188,6171.0
2016-04-07 11:45:00,90.16,90.16,89.95,89.96,16807.0,65.2097,65.2097,65.0578,65.0651,16807.0
2016-04-07 11:50:00,89.96,89.98,89.8,89.81,7474.0,65.0651,65.0795,64.9493,64.9566,7474.0
2016-04-07 11:55:00,89.8,89.9,89.8,89.89,4146.0,64.9493,65.0217,64.9493,65.0144,4146.0
2016-04-07 12:00:00,89.86,89.89,89.78,89.81,9025.0,64.9927,65.0144,64.9349,64.9566,9025.0
2016-04-07 12:05:00,89.8,89.87,89.8,89.87,2603.0,64.9493,65.0,64.9493,65.0,2603.0
2016-04-07 12:10:00,89.84,89.86,89.8,89.8,2600.0,64.9783,64.9927,64.9493,64.9493,2600.0
2016-04-07 12:15:00,89.8,89.84,89.8,89.82,5328.0,64.9493,64.9783,64.9493,64.9638,5328.0
2016-04-07 12:20:00,89.83,89.87,89.81,89.86,3762.0,64.971,65.0,64.9566,64.9927,3762.0
2016-04-07 12:25:00,89.8,89.87,89.8,89.85,2500.0,64.9493,65.0,64.9493,64.9855,2500.0
2016-04-07 12:30:00,89.82,89.85,89.8,89.81,4720.0,64.9638,64.9855,64.9493,64.9566,4720.0
2016-04-07 12:35:00,89.81,89.95,89.81,89.95,3316.0,64.9566,65.0578,64.9566,65.0578,3316.0
2016-04-07 12:40:00,89.94,89.95,89.82,89.82,2872.0,65.0506,65.0578,64.9638,64.9638,2872.0
2016-04-07 12:45:00,89.84,89.94,89.81,89.9,2684.0,64.9783,65.0506,64.9566,65.0217,2684.0
2016-04-07 12:50:00,89.92,90.01,89.92,89.98,3251.0,65.0361,65.1012,65.0361,65.0795,3251.0
2016-04-07 12:55:00,89.96,90.0,89.94,90.0,1700.0,65.0651,65.094,65.0506,65.094,1700.0
2016-04-07 13:00:00,89.98,90.21,89.98,90.19,5821.0,65.0795,65.2459,65.0795,65.2314,5821.0
2016-04-07 13:05:00,90.17,90.21,90.14,90.14,3611.0,65.217,65.2459,65.1953,65.1953,3611.0
2016-04-07 13:10:00,90.14,90.26,90.1,90.21,4600.0,65.1953,65.282,65.1663,65.2459,4600.0
2016-04-07 13:15:00,90.23,90.23,90.12,90.12,2900.0,65.2603,65.2603,65.1808,65.1808,2900.0
2016-04-07 13:20:00,90.11,90.13,90.08,90.12,4843.0,65.1736,65.188,65.1519,65.1808,4843.0
2016-04-07 13:25:00,90.09,90.1,89.98,90.01,2372.0,65.1591,65.1663,65.0795,65.1012,2372.0
2016-04-07 13:30:00,89.97,89.97,89.9,89.94,2818.0,65.0723,65.0723,65.0217,65.0506,2818.0
2016-04-07 13:35:00,89.92,90.0,89.92,89.98,86804.0,65.0361,65.094,65.0361,65.0795,86804.0
2016-04-07 13:40:00,89.98,90.06,89.98,89.98,5390.0,65.0795,65.1374,65.0795,65.0795,5390.0
2016-04-07 13:45:00,90.03,90.04,89.96,90.01,10062.0,65.1157,65.1229,65.0651,65.1012,10062.0
2016-04-07 13:50:00,89.97,90.1,89.94,89.94,64541.0,65.0723,65.1663,65.0506,65.0506,64541.0
2016-04-07 13:55:00,89.96,89.96,89.81,89.81,3189.0,65.0651,65.0651,64.9566,64.9566,3189.0
2016-04-07 14:00:00,89.8,89.86,89.8,89.85,9151.0,64.9493,64.9927,64.9493,64.9855,9151.0
2016-04-07 14:05:00,89.8,89.82,89.8,89.8,8649.0,64.9493,64.9638,64.9493,64.9493,8649.0
2016-04-07 14:10:00,89.8,89.83,89.74,89.79,16603.0,64.9493,64.971,64.9059,64.9421,16603.0
2016-04-07 14:15:00,89.71,89.73,89.6,89.6,10767.0,64.8843,64.8987,64.8047,64.8047,10767.0
2016-04-07 14:20:00,89.6,89.7,89.6,89.65,7491.0,64.8047,64.877,64.8047,64.8409,7491.0
2016-04-07 14:25:00,89.68,89.83,89.64,89.83,21089.0,64.8626,64.971,64.8336,64.971,21089.0
2016-04-07 14:30:00,89.85,89.93,89.82,89.93,5137.0,64.9855,65.0434,64.9638,65.0434,5137.0
2016-04-07 14:35:00,89.91,89.96,89.9,89.94,4330.0,65.0289,65.0651,65.0217,65.0506,4330.0
2016-04-07 14:40:00,89.9,89.95,89.85,89.93,6950.0,65.0217,65.0578,64.9855,65.0434,6950.0
2016-04-07 14:45:00,89.92,89.99,89.9,89.97,8158.0,65.0361,65.0868,65.0217,65.0723,8158.0
2016-04-07 14:50:00,89.96,89.97,89.88,89.92,5553.0,65.0651,65.0723,65.0072,65.0361,5553.0
2016-04-07 14:55:00,89.91,89.94,89.85,89.87,4076.0,65.0289,65.0506,64.9855,65.0,4076.0
2016-04-07 15:00:00,89.85,89.98,89.85,89.9,5266.0,64.9855,65.0795,64.9855,65.0217,5266.0
2016-04-07 15:05:00,89.94,89.98,89.93,89.97,6906.0,65.0506,65.0795,65.0434,65.0723,6906.0
2016-04-07 15:10:00,89.95,89.98,89.89,89.97,12634.0,65.0578,65.0795,65.0144,65.0723,12634.0
2016-04-07 15:15:00,89.96,89.99,89.91,89.98,7403.0,65.0651,65.0868,65.0289,65.0795,7403.0
2016-04-07 15:20:00,89.98,90.0,89.93,89.93,6333.0,65.0795,65.094,65.0434,65.0434,6333.0
2016-04-07 15:25:00,89.93,89.95,89.87,89.93,3824.0,65.0434,65.0578,65.0,65.0434,3824.0
2016-04-07 15:30:00,89.95,89.98,89.85,89.94,7553.0,65.0578,65.0795,64.9855,65.0506,7553.0
2016-04-07 15:35:00,89.92,89.93,89.79,89.84,6310.0,65.0361,65.0434,64.9421,64.9783,6310.0
2016-04-07 15:40:00,89.85,89.88,89.81,89.87,6130.0,64.9855,65.0072,64.9566,65.0,6130.0
2016-04-07 15:45:00,89.86,89.96,89.8,89.91,16346.0,64.9927,65.0651,64.9493,65.0289,16346.0
2016-04-07 15:50:00,89.9,89.98,89.88,89.96,15926.0,65.0217,65.0795,65.0072,65.0651,15926.0
2016-04-07 15:55:00,89.95,90.08,89.94,90.05,83701.0,65.0578,65.1519,65.0506,65.1302,83701.0
2016-04-08 09:30:00,90.33,90.33,90.09,90.2,7983.0,65.3327,65.3327,65.1591,65.2387,7983.0
2016-04-08 09:35:00,90.22,90.28,89.79,89.8,4611.0,65.2531,65.2965,64.9421,64.9493,4611.0
2016-04-08 09:40:00,89.8,89.93,89.78,89.84,6100.0,64.9493,65.0434,64.9349,64.9783,6100.0
2016-04-08 09:45:00,89.87,90.04,89.76,90.01,3866.0,65.0,65.1229,64.9204,65.1012,3866.0
2016-04-08 09:50:00,89.99,90.26,89.98,90.25,18465.0,65.0868,65.282,65.0795,65.2748,18465.0
2016-04-08 09:55:00,90.26,90.26,90.08,90.19,10100.0,65.282,65.282,65.1519,65.2314,10100.0
2016-04-08 10:00:00,90.2,90.26,90.14,90.18,3546.0,65.2387,65.282,65.1953,65.2242,3546.0
2016-04-08 10:05:00,90.19,90.21,90.06,90.1,5207.0,65.2314,65.2459,65.1374,65.1663,5207.0
2016-04-08 10:10:00,90.11,90.13,89.93,89.93,8844.0,65.1736,65.188,65.0434,65.0434,8844.0
2016-04-08 10:15:00,89.99,90.2,89.98,90.2,12403.0,65.0868,65.2387,65.0795,65.2387,12403.0
2016-04-08 10:20:00,90.22,90.22,90.16,90.18,4585.0,65.2531,65.2531,65.2097,65.2242,4585.0
2016-04-08 10:25:00,90.19,90.2,90.15,90.19,14730.0,65.2314,65.2387,65.2025,65.2314,14730.0
2016-04-08 10:30:00,90.2,90.26,90.12,90.22,4906.0,65.2387,65.282,65.1808,65.2531,4906.0
2016-04-08 10:35:00,90.19,90.38,90.19,90.21,6698.0,65.2314,65.3688,65.2314,65.2459,6698.0
2016-04-08 10:40:00,90.21,90.27,90.21,90.23,1223.0,65.2459,65.2893,65.2459,65.2603,1223.0
2016-04-08 10:45:00,90.23,90.25,90.17,90.23,6467.0,65.2603,65.2748,65.217,65.2603,6467.0
2016-04-08 10:50:00,90.2,90.2,90.1,90.14,6801.0,65.2387,65.2387,65.1663,65.1953,6801.0
2016-04-08 10:55:00,90.16,90.18,90.11,90.18,3760.0,65.2097,65.2242,65.1736,65.2242,3760.0
2016-04-08 11:00:00,90.16,90.27,90.16,90.23,8078.0,65.2097,65.2893,65.2097,65.2603,8078.0
2016-04-08 11:05:00,90.23,90.39,90.17,90.33,26589.0,65.2603,65.3761,65.217,65.3327,26589.0
2016-04-08 11:10:00,90.34,90.34,90.16,90.2,3635.0,65.3399,65.3399,65.2097,65.2387,3635.0
2016-04-08 11:15:00,90.21,90.23,90.15,90.19,21300.0,65.2459,65.2603,65.2025,65.2314,21300.0
2016-04-08 11:20:00,90.21,90.36,90.2,90.27,6484.0,65.2459,65.3544,65.2387,65.2893,6484.0
2016-04-08 11:25:00,90.27,90.54,90.27,90.53,6399.0,65.2893,65.4846,65.2893,65.4773,6399.0
2016-04-08 11:30:00,90.47,90.5,90.35,90.4,4378.0,65.4339,65.4556,65.3471,65.3833,4378.0
2016-04-08 11:35:00,90.37,90.38,90.32,90.34,3230.0,65.3616,65.3688,65.3254,65.3399,3230.0
2016-04-08 11:40:00,90.31,90.39,90.27,90.38,4572.0,65.3182,65.3761,65.2893,65.3688,4572.0
2016-04-08 11:45:00,90.39,90.49,90.34,90.45,3936.0,65.3761,65.4484,65.3399,65.4195,3936.0
2016-04-08 11:50:00,90.45,90.62,90.45,90.62,4120.0,65.4195,65.5424,65.4195,65.5424,4120.0
2016-04-08 11:55:00,90.65,90.65,90.53,90.58,2264.0,65.5641,65.5641,65.4773,65.5135,2264.0
2016-04-08 12:00:00,90.57,90.64,90.56,90.59,3248.0,65.5063,65.5569,65.499,65.5207,3248.0
2016-04-08 12:05:00,90.59,90.77,90.57,90.77,4733.0,65.5207,65.6509,65.5063,65.6509,4733.0
2016-04-08 12:10:00,90.79,90.82,90.78,90.79,3458.0,65.6654,65.6871,65.6581,65.6654,3458.0
2016-04-08 12:15:00,90.84,90.84,90.77,90.82,4519.0,65.7015,65.7015,65.6509,65.6871,4519.0
2016-04-08 12:20:00,90.85,90.87,90.7,90.7,4991.0,65.7088,65.7232,65.6003,65.6003,4991.0
2016-04-08 12:25:00,90.7,90.71,90.58,90.58,2313.0,65.6003,65.6075,65.5135,65.5135,2313.0
2016-04-08 12:30:00,90.54,90.67,90.54,90.67,4701.0,65.4846,65.5786,65.4846,65.5786,4701.0
2016-04-08 12:35:00,90.72,90.76,90.71,90.71,1665.0,65.6148,65.6437,65.6075,65.6075,1665.0
2016-04-08 12:40:00,90.71,90.71,90.58,90.65,2650.0,65.6075,65.6075,65.5135,65.5641,2650.0
2016-04-08 12:45:00,90.61,90.66,90.59,90.59,108941.0,65.5352,65.5714,65.5207,65.5207,108941.0
2016-04-08 12:50:00,90.59,90.7,90.58,90.69,158660.0,65.5207,65.6003,65.5135,65.5931,158660.0
2016-04-08 12:55:00,90.68,90.7,90.66,90.66,2890.0,65.5858,65.6003,65.5714,65.5714,2890.0
2016-04-08 13:00:00,90.65,90.67,90.63,90.66,5666.0,65.5641,65.5786,65.5497,65.5714,5666.0
2016-04-08 13:05:00,90.65,90.66,90.56,90.58,4828.0,65.5641,65.5714,65.499,65.5135,4828.0
2016-04-08 13:10:00,90.58,90.61,90.51,90.58,17800.0,65.5135,65.5352,65.4629,65.5135,17800.0
2016-04-08 13:15:00,90.59,90.6,90.56,90.58,16437.0,65.5207,65.528,65.499,65.5135,16437.0
2016-04-08 13:20:00,90.57,90.66,90.57,90.65,7098.0,65.5063,65.5714,65.5063,65.5641,7098.0
2016-04-08 13:25:00,90.6,90.61,90.56,90.6,7744.0,65.528,65.5352,65.499,65.528,7744.0
2016-04-08 13:30:00,90.6,90.71,90.6,90.66,10932.0,65.528,65.6075,65.528,65.5714,10932.0
2016-04-08 13:35:00,90.7,90.7,90.58,90.61,8060.0,65.6003,65.6003,65.5135,65.5352,8060.0
2016-04-08 13:40:00,90.6,90.63,90.57,90.59,4828.0,65.528,65.5497,65.5063,65.5207,4828.0
2016-04-08 13:45:00,90.59,90.63,90.56,90.58,9214.0,65.5207,65.5497,65.499,65.5135,9214.0
2016-04-08 13:50:00,90.59,90.68,90.57,90.64,8817.0,65.5207,65.5858,65.5063,65.5569,8817.0
2016-04-08 13:55:00,90.64,90.67,90.58,90.65,13347.0,65.5569,65.5786,65.5135,65.5641,13347.0
2016-04-08 14:00:00,90.63,90.68,90.6,90.68,5956.0,65.5497,65.5858,65.528,65.5858,5956.0
2016-04-08 14:05:00,90.68,90.74,90.67,90.69,3560.0,65.5858,65.6292,65.5786,65.5931,3560.0
2016-04-08 14:10:00,90.71,90.76,90.69,90.76,3700.0,65.6075,65.6437,65.5931,65.6437,3700.0
2016-04-08 14:15:00,90.77,90.77,90.68,90.68,2348.0,65.6509,65.6509,65.5858,65.5858,2348.0
2016-04-08 14:20:00,90.67,90.69,90.61,90.69,4080.0,65.5786,65.5931,65.5352,65.5931,4080.0
2016-04-08 14:25:00,90.71,90.76,90.68,90.76,10073.0,65.6075,65.6437,65.5858,65.6437,10073.0
2016-04-08 14:30:00,90.75,90.75,90.65,90.66,7319.0,65.6364,65.6364,65.5641,65.5714,7319.0
2016-04-08 14:35:00,90.65,90.7,90.62,90.64,4921.0,65.5641,65.6003,65.5424,65.5569,4921.0
2016-04-08 14:40:00,90.64,90.66,90.6,90.65,3502.0,65.5569,65.5714,65.528,65.5641,3502.0
2016-04-08 14:45:00,90.63,90.69,90.62,90.69,10565.0,65.5497,65.5931,65.5424,65.5931,10565.0
2016-04-08 14:50:00,90.67,90.69,90.49,90.5,5945.0,65.5786,65.5931,65.4484,65.4556,5945.0
2016-04-08 14:55:00,90.5,90.51,90.48,90.49,58650.0,65.4556,65.4629,65.4412,65.4484,58650.0
2016-04-08 15:00:00,90.49,90.53,90.49,90.51,6660.0,65.4484,65.4773,65.4484,65.4629,6660.0
2016-04-08 15:05:00,90.51,90.52,90.45,90.5,15823.0,65.4629,65.4701,65.4195,65.4556,15823.0
2016-04-08 15:10:00,90.49,90.51,90.48,90.5,10008.0,65.4484,65.4629,65.4412,65.4556,10008.0
2016-04-08 15:15:00,90.5,90.53,90.48,90.51,10053.0,65.4556,65.4773,65.4412,65.4629,10053.0
2016-04-08 15:20:00,90.51,90.62,90.49,90.62,10717.0,65.4629,65.5424,65.4484,65.5424,10717.0
2016-04-08 15:25:00,90.58,90.59,90.51,90.53,10793.0,65.5135,65.5207,65.4629,65.4773,10793.0
2016-04-08 15:30:00,90.53,90.53,90.47,90.49,10368.0,65.4773,65.4773,65.4339,65.4484,10368.0
2016-04-08 15:35:00,90.48,90.52,90.48,90.5,10221.0,65.4412,65.4701,65.4412,65.4556,10221.0
2016-04-08 15:40:00,90.5,90.51,90.43,90.49,18577.0,65.4556,65.4629,65.405,65.4484,18577.0
2016-04-08 15:45:00,90.48,90.5,90.47,90.47,18590.0,65.4412,65.4556,65.4339,65.4339,18590.0
2016-04-08 15:50:00,90.47,90.51,90.46,90.5,19283.0,65.4339,65.4629,65.4267,65.4556,19283.0
2016-04-08 15:55:00,90.51,90.55,90.48,90.55,33649.0,65.4629,65.4918,65.4412,65.4918,33649.0
2016-04-11 09:30:00,90.64,90.66,90.47,90.48,6377.0,65.5569,65.5714,65.4339,65.4412,6377.0
2016-04-11 09:35:00,90.4,90.75,90.4,90.61,4263.0,65.3833,65.6364,65.3833,65.5352,4263.0
2016-04-11 09:40:00,90.66,90.72,90.48,90.69,3343.0,65.5714,65.6148,65.4412,65.5931,3343.0
2016-04-11 09:45:00,90.7,90.7,90.4,90.45,3600.0,65.6003,65.6003,65.3833,65.4195,3600.0
2016-04-11 09:50:00,90.44,90.53,90.4,90.53,3672.0,65.4122,65.4773,65.3833,65.4773,3672.0
2016-04-11 09:55:00,90.46,90.5,90.42,90.43,2062.0,65.4267,65.4556,65.3978,65.405,2062.0
2016-04-11 10:00:00,90.47,90.47,90.35,90.4,2319.0,65.4339,65.4339,65.3471,65.3833,2319.0
2016-04-11 10:05:00,90.42,90.62,90.42,90.62,5558.0,65.3978,65.5424,65.3978,65.5424,5558.0
2016-04-11 10:10:00,90.57,90.6,90.45,90.54,6189.0,65.5063,65.528,65.4195,65.4846,6189.0
2016-04-11 10:15:00,90.54,90.67,90.52,90.67,4556.0,65.4846,65.5786,65.4701,65.5786,4556.0
2016-04-11 10:20:00,90.65,91.0,90.65,90.99,5450.0,65.5641,65.8173,65.5641,65.81,5450.0
2016-04-11 10:25:00,90.99,91.14,90.97,91.12,9052.0,65.81,65.9185,65.7956,65.9041,9052.0
2016-04-11 10:30:00,91.13,91.13,90.96,90.97,3043.0,65.9113,65.9113,65.7883,65.7956,3043.0
2016-04-11 10:35:00,90.95,90.97,90.81,90.88,4590.0,65.7811,65.7956,65.6798,65.7305,4590.0
2016-04-11 10:40:00,90.83,90.84,90.74,90.81,3619.0,65.6943,65.7015,65.6292,65.6798,3619.0
2016-04-11 10:45:00,90.72,90.79,90.65,90.65,2546.0,65.6148,65.6654,65.5641,65.5641,2546.0
2016-04-11 10:50:00,90.64,90.76,90.63,90.68,2705.0,65.5569,65.6437,65.5497,65.5858,2705.0
2016-04-11 10:55:00,90.65,90.68,90.56,90.59,9191.0,65.5641,65.5858,65.499,65.5207,9191.0
2016-04-11 11:00:00,90.57,90.66,90.55,90.62,6537.0,65.5063,65.5714,65.4918,65.5424,6537.0
2016-04-11 11:05:00,90.62,90.65,90.58,90.65,3070.0,65.5424,65.5641,65.5135,65.5641,3070.0
2016-04-11 11:10:00,90.62,90.62,90.51,90.51,2200.0,65.5424,65.5424,65.4629,65.4629,2200.0
2016-04-11 11:15:00,90.51,90.51,90.41,90.48,2250.0,65.4629,65.4629,65.3905,65.4412,2250.0
2016-04-11 11:20:00,90.41,90.41,90.25,90.29,3821.0,65.3905,65.3905,65.2748,65.3037,3821.0
2016-04-11 11:25:00,90.25,90.25,90.11,90.22,5100.0,65.2748,65.2748,65.1736,65.2531,5100.0
2016-04-11 11:30:00,90.18,90.18,90.09,90.09,1751.0,65.2242,65.2242,65.1591,65.1591,1751.0
2016-04-11 11:35:00,90.11,90.15,90.02,90.02,2050.0,65.1736,65.2025,65.1085,65.1085,2050.0
2016-04-11 11:40:00,90.01,90.09,90.0,90.02,2693.0,65.1012,65.1591,65.094,65.1085,2693.0
2016-04-11 11:45:00,90.04,90.11,90.03,90.03,1690.0,65.1229,65.1736,65.1157,65.1157,1690.0
2016-04-11 11:50:00,90.05,90.12,90.03,90.12,1989.0,65.1302,65.1808,65.1157,65.1808,1989.0
2016-04-11 11:55:00,90.11,90.13,90.0,90.07,3143.0,65.1736,65.188,65.094,65.1446,3143.0
2016-04-11 12:00:00,90.08,90.1,90.02,90.09,3300.0,65.1519,65.1663,65.1085,65.1591,3300.0
2016-04-11 12:05:00,90.06,90.1,90.02,90.1,2377.0,65.1374,65.1663,65.1085,65.1663,2377.0
2016-04-11 12:10:00,90.11,90.2,90.1,90.2,2250.0,65.1736,65.2387,65.1663,65.2387,2250.0
2016-04-11 12:15:00,90.18,90.19,90.13,90.16,2226.0,65.2242,65.2314,65.188,65.2097,2226.0
2016-04-11 12:20:00,90.18,90.19,90.1,90.1,2348.0,65.2242,65.2314,65.1663,65.1663,2348.0
2016-04-11 12:25:00,90.11,90.11,90.03,90.06,800.0,65.1736,65.1736,65.1157,65.1374,800.0
2016-04-11 12:30:00,90.04,90.12,90.04,90.1,1350.0,65.1229,65.1808,65.1229,65.1663,1350.0
2016-04-11 12:35:00,90.12,90.12,90.07,90.08,2389.0,65.1808,65.1808,65.1446,65.1519,2389.0
2016-04-11 12:40:00,90.09,90.12,90.08,90.09,2099.0,65.1591,65.1808,65.1519,65.1591,2099.0
2016-04-11 12:45:00,90.06,90.09,90.01,90.09,4367.0,65.1374,65.1591,65.1012,65.1591,4367.0
2016-04-11 12:50:00,90.13,90.21,90.13,90.2,3108.0,65.188,65.2459,65.188,65.2387,3108.0
2016-04-11 12:55:00,90.2,90.31,90.2,90.29,2000.0,65.2387,65.3182,65.2387,65.3037,2000.0
2016-04-11 13:00:00,90.28,90.37,90.28,90.36,10590.0,65.2965,65.3616,65.2965,65.3544,10590.0
2016-04-11 13:05:00,90.38,90.41,90.35,90.41,4972.0,65.3688,65.3905,65.3471,65.3905,4972.0
2016-04-11 13:10:00,90.37,90.38,90.34,90.36,2234.0,65.3616,65.3688,65.3399,65.3544,2234.0
2016-04-11 13:15:00,90.36,90.36,90.33,90.36,1689.0,65.3544,65.3544,65.3327,65.3544,1689.0
2016-04-11 13:20:00,90.35,90.35,90.27,90.28,2164.0,65.3471,65.3471,65.2893,65.2965,2164.0
2016-04-11 13:25:00,90.27,90.28,90.24,90.24,1400.0,65.2893,65.2965,65.2676,65.2676,1400.0
2016-04-11 13:30:00,90.22,90.28,90.22,90.26,2280.0,65.2531,65.2965,65.2531,65.282,2280.0
2016-04-11 13:35:00,90.26,90.32,90.2,90.21,2991.0,65.282,65.3254,65.2387,65.2459,2991.0
2016-04-11 13:40:00,90.19,90.25,90.19,90.25,3271.0,65.2314,65.2748,65.2314,65.2748,3271.0
2016-04-11 13:45:00,90.23,90.3,90.23,90.3,2213.0,65.2603,65.311,65.2603,65.311,2213.0
2016-04-11 13:50:00,90.31,90.32,90.26,90.3,1810.0,65.3182,65.3254,65.282,65.311,1810.0
2016-04-11 13:55:00,90.31,90.34,90.3,90.31,1921.0,65.3182,65.3399,65.311,65.3182,1921.0
2016-04-11 14:00:00,90.34,90.39,90.27,90.28,4870.0,65.3399,65.3761,65.2893,65.2965,4870.0
2016-04-11 14:05:00,90.29,90.36,90.27,90.34,2406.0,65.3037,65.3544,65.2893,65.3399,2406.0
2016-04-11 14:10:00,90.36,90.45,90.35,90.44,3648.0,65.3544,65.4195,65.3471,65.4122,3648.0
2016-04-11 14:15:00,90.4,90.49,90.38,90.47,6863.0,65.3833,65.4484,65.3688,65.4339,6863.0
2016-04-11 14:20:00,90.47,90.52,90.41,90.5,10567.0,65.4339,65.4701,65.3905,65.4556,10567.0
2016-04-11 14:25:00,90.47,90.62,90.47,90.56,10440.0,65.4339,65.5424,65.4339,65.499,10440.0
2016-04-11 14:30:00,90.55,90.58,90.44,90.48,4221.0,65.4918,65.5135,65.4122,65.4412,4221.0
2016-04-11 14:35:00,90.48,90.6,90.46,90.6,4890.0,65.4412,65.528,65.4267,65.528,4890.0
2016-04-11 14:40:00,90.62,90.68,90.6,90.63,5018.0,65.5424,65.5858,65.528,65.5497,5018.0
2016-04-11 14:45:00,90.61,90.63,90.58,90.63,4150.0,65.5352,65.5497,65.5135,65.5497,4150.0
2016-04-11 14:50:00,90.61,90.66,90.51,90.63,7613.0,65.5352,65.5714,65.4629,65.5497,7613.0
2016-04-11 14:55:00,90.62,90.62,90.53,90.54,5038.0,65.5424,65.5424,65.4773,65.4846,5038.0
2016-04-11 15:00:00,90.54,90.6,90.54,90.55,2965.0,65.4846,65.528,65.4846,65.4918,2965.0
2016-04-11 15:05:00,90.55,90.56,90.5,90.56,4780.0,65.4918,65.499,65.4556,65.499,4780.0
2016-04-11 15:10:00,90.56,90.6,90.54,90.58,3539.0,65.499,65.528,65.4846,65.5135,3539.0
2016-04-11 15:15:00,90.57,90.59,90.53,90.55,3569.0,65.5063,65.5207,65.4773,65.4918,3569.0
2016-04-11 15:20:00,90.55,90.59,90.54,90.57,4953.0,65.4918,65.5207,65.4846,65.5063,4953.0
2016-04-11 15:25:00,90.57,90.59,90.54,90.55,5157.0,65.5063,65.5207,65.4846,65.4918,5157.0
2016-04-11 15:30:00,90.56,90.63,90.53,90.61,7058.0,65.499,65.5497,65.4773,65.5352,7058.0
2016-04-11 15:35:00,90.58,90.6,90.51,90.57,28941.0,65.5135,65.528,65.4629,65.5063,28941.0
2016-04-11 15:40:00,90.56,90.6,90.47,90.47,12491.0,65.499,65.528,65.4339,65.4339,12491.0
2016-04-11 15:45:00,90.46,90.5,90.44,90.46,7661.0,65.4267,65.4556,65.4122,65.4267,7661.0
2016-04-11 15:50:00,90.47,90.57,90.46,90.56,11344.0,65.4339,65.5063,65.4267,65.499,11344.0
2016-04-11 15:55:00,90.57,90.62,90.41,90.42,30526.0,65.5063,65.5424,65.3905,65.3978,30526.0
2016-04-12 09:30:00,90.58,90.61,90.41,90.53,8326.0,65.5135,65.5352,65.3905,65.4773,8326.0
2016-04-12 09:35:00,90.57,90.77,90.57,90.62,5260.0,65.5063,65.6509,65.5063,65.5424,5260.0
2016-04-12 09:40:00,90.64,90.71,90.53,90.71,8010.0,65.5569,65.6075,65.4773,65.6075,8010.0
2016-04-12 09:45:00,90.68,90.79,90.62,90.79,29810.0,65.5858,65.6654,65.5424,65.6654,29810.0
2016-04-12 09:50:00,90.79,90.82,90.66,90.66,11950.0,65.6654,65.6871,65.5714,65.5714,11950.0
2016-04-12 09:55:00,90.72,90.96,90.71,90.9,14126.0,65.6148,65.7883,65.6075,65.7449,14126.0
2016-04-12 10:00:00,90.89,90.95,90.76,90.94,15646.0,65.7377,65.7811,65.6437,65.7739,15646.0
2016-04-12 10:05:00,90.94,91.17,90.88,91.11,12760.0,65.7739,65.9402,65.7305,65.8968,12760.0
2016-04-12 10:10:00,91.1,91.11,90.96,91.04,5652.0,65.8896,65.8968,65.7883,65.8462,5652.0
2016-04-12 10:15:00,91.14,91.19,91.1,91.19,5561.0,65.9185,65.9547,65.8896,65.9547,5561.0
2016-04-12 10:20:00,91.23,91.23,91.17,91.2,3000.0,65.9836,65.9836,65.9402,65.9619,3000.0
2016-04-12 10:25:00,91.2,91.21,90.68,90.69,13654.0,65.9619,65.9692,65.5858,65.5931,13654.0
2016-04-12 10:30:00,90.81,90.84,90.46,90.46,8420.0,65.6798,65.7015,65.4267,65.4267,8420.0
2016-04-12 10:35:00,90.49,90.66,90.28,90.6,31163.0,65.4484,65.5714,65.2965,65.528,31163.0
2016-04-12 10:40:00,90.62,90.86,90.58,90.83,16889.0,65.5424,65.716,65.5135,65.6943,16889.0
2016-04-12 10:45:00,90.85,91.13,90.84,91.13,12709.0,65.7088,65.9113,65.7015,65.9113,12709.0
2016-04-12 10:50:00,91.13,91.23,90.94,91.0,62558.0,65.9113,65.9836,65.7739,65.8173,62558.0
2016-04-12 10:55:00,90.98,91.03,90.94,90.94,16774.0,65.8028,65.839,65.7739,65.7739,16774.0
2016-04-12 11:00:00,90.94,90.97,90.81,90.93,14092.0,65.7739,65.7956,65.6798,65.7666,14092.0
2016-04-12 11:05:00,90.94,90.99,90.91,90.99,6102.0,65.7739,65.81,65.7522,65.81,6102.0
2016-04-12 11:10:00,90.98,91.18,90.97,91.18,8392.0,65.8028,65.9475,65.7956,65.9475,8392.0
2016-04-12 11:15:00,91.15,91.2,91.11,91.18,3667.0,65.9258,65.9619,65.8968,65.9475,3667.0
2016-04-12 11:20:00,91.19,91.21,91.04,91.05,14257.0,65.9547,65.9692,65.8462,65.8534,14257.0
2016-04-12 11:25:00,91.11,91.13,91.03,91.05,10953.0,65.8968,65.9113,65.839,65.8534,10953.0
2016-04-12 11:30:00,91.05,91.15,91.05,91.11,17845.0,65.8534,65.9258,65.8534,65.8968,17845.0
2016-04-12 11:35:00,91.11,91.12,91.04,91.04,25069.0,65.8968,65.9041,65.8462,65.8462,25069.0
2016-04-12 11:40:00,91.03,91.1,91.01,91.01,9860.0,65.839,65.8896,65.8245,65.8245,9860.0
2016-04-12 11:45:00,91.0,91.13,90.99,91.12,115684.0,65.8173,65.9113,65.81,65.9041,115684.0
2016-04-12 11:50:00,91.13,91.48,91.13,91.47,6774.0,65.9113,66.1644,65.9113,66.1572,6774.0
2016-04-12 11:55:00,91.49,91.49,91.38,91.49,11545.0,66.1717,66.1717,66.0921,66.1717,11545.0
2016-04-12 12:00:00,91.52,91.52,91.38,91.4,7976.0,66.1934,66.1934,66.0921,66.1066,7976.0
2016-04-12 12:05:00,91.42,91.43,91.27,91.31,4076.0,66.121,66.1283,66.0125,66.0415,4076.0
2016-04-12 12:10:00,91.32,91.39,91.32,91.39,1769.0,66.0487,66.0993,66.0487,66.0993,1769.0
2016-04-12 12:15:00,91.39,91.39,91.25,91.3,2410.0,66.0993,66.0993,65.9981,66.0342,2410.0
2016-04-12 12:20:00,91.28,91.29,91.16,91.22,3802.0,66.0198,66.027,65.933,65.9764,3802.0
2016-04-12 12:25:00,91.22,91.3,91.22,91.3,3325.0,65.9764,66.0342,65.9764,66.0342,3325.0
2016-04-12 12:30:00,91.3,91.35,91.27,91.27,3536.0,66.0342,66.0704,66.0125,66.0125,3536.0
2016-04-12 12:35:00,91.23,91.25,91.09,91.25,4570.0,65.9836,65.9981,65.8824,65.9981,4570.0
2016-04-12 12:40:00,91.2,91.25,91.14,91.16,3130.0,65.9619,65.9981,65.9185,65.933,3130.0
2016-04-12 12:45:00,91.11,91.14,91.04,91.04,4500.0,65.8968,65.9185,65.8462,65.8462,4500.0
2016-04-12 12:50:00,91.09,91.28,91.09,91.18,7397.0,65.8824,66.0198,65.8824,65.9475,7397.0
2016-04-12 12:55:00,91.16,91.2,91.09,91.17,4298.0,65.933,65.9619,65.8824,65.9402,4298.0
2016-04-12 13:00:00,91.2,91.22,91.11,91.14,8501.0,65.9619,65.9764,65.8968,65.9185,8501.0
2016-04-12 13:05:00,91.17,91.27,91.16,91.26,13149.0,65.9402,66.0125,65.933,66.0053,13149.0
2016-04-12 13:10:00,91.2,91.21,91.11,91.17,4567.0,65.9619,65.9692,65.8968,65.9402,4567.0
2016-04-12 13:15:00,91.18,91.23,91.1,91.2,4621.0,65.9475,65.9836,65.8896,65.9619,4621.0
2016-04-12 13:20:00,91.16,91.2,91.15,91.19,1409.0,65.933,65.9619,65.9258,65.9547,1409.0
2016-04-12 13:25:00,91.18,91.24,91.12,91.17,7083.0,65.9475,65.9908,65.9041,65.9402,7083.0
2016-04-12 13:30:00,91.15,91.23,91.13,91.13,1400.0,65.9258,65.9836,65.9113,65.9113,1400.0
2016-04-12 13:35:00,91.13,91.16,91.12,91.14,2327.0,65.9113,65.933,65.9041,65.9185,2327.0
2016-04-12 13:40:00,91.13,91.13,91.06,91.07,1400.0,65.9113,65.9113,65.8607,65.8679,1400.0
2016-04-12 13:45:00,91.04,91.16,91.04,91.15,3547.0,65.8462,65.933,65.8462,65.9258,3547.0
2016-04-12 13:50:00,91.17,91.24,91.12,91.18,7442.0,65.9402,65.9908,65.9041,65.9475,7442.0
2016-04-12 13:55:00,91.19,91.26,91.15,91.26,8426.0,65.9547,66.0053,65.9258,66.0053,8426.0
2016-04-12 14:00:00,91.23,91.27,91.16,91.19,9314.0,65.9836,66.0125,65.933,65.9547,9314.0
2016-04-12 14:05:00,91.2,91.29,91.16,91.27,3731.0,65.9619,66.027,65.933,66.0125,3731.0
2016-04-12 14:10:00,91.29,91.36,91.26,91.32,3250.0,66.027,66.0776,66.0053,66.0487,3250.0
2016-04-12 14:15:00,91.33,91.34,91.28,91.34,22088.0,66.0559,66.0632,66.0198,66.0632,22088.0
2016-04-12 14:20:00,91.35,91.43,91.32,91.41,9262.0,66.0704,66.1283,66.0487,66.1138,9262.0
2016-04-12 14:25:00,91.43,91.45,91.38,91.42,6301.0,66.1283,66.1427,66.0921,66.121,6301.0
2016-04-12 14:30:00,91.42,91.53,91.41,91.49,8272.0,66.121,66.2006,66.1138,66.1717,8272.0
2016-04-12 14:35:00,91.49,91.49,91.42,91.45,5857.0,66.1717,66.1717,66.121,66.1427,5857.0
2016-04-12 14:40:00,91.42,91.45,91.36,91.45,5191.0,66.121,66.1427,66.0776,66.1427,5191.0
2016-04-12 14:45:00,91.46,91.5,91.43,91.48,7773.0,66.15,66.1789,66.1283,66.1644,7773.0
2016-04-12 14:50:00,91.48,91.5,91.41,91.46,8601.0,66.1644,66.1789,66.1138,66.15,8601.0
2016-04-12 14:55:00,91.47,91.51,91.34,91.35,9856.0,66.1572,66.1861,66.0632,66.0704,9856.0
2016-04-12 15:00:00,91.34,91.48,91.31,91.48,7467.0,66.0632,66.1644,66.0415,66.1644,7467.0
2016-04-12 15:05:00,91.49,91.5,91.38,91.41,11987.0,66.1717,66.1789,66.0921,66.1138,11987.0
2016-04-12 15:10:00,91.42,91.45,91.36,91.36,8573.0,66.121,66.1427,66.0776,66.0776,8573.0
2016-04-12 15:15:00,91.36,91.37,91.3,91.35,11973.0,66.0776,66.0849,66.0342,66.0704,11973.0
2016-04-12 15:20:00,91.34,91.38,91.23,91.27,10566.0,66.0632,66.0921,65.9836,66.0125,10566.0
2016-04-12 15:25:00,91.27,91.3,91.23,91.3,9671.0,66.0125,66.0342,65.9836,66.0342,9671.0
2016-04-12 15:30:00,91.29,91.33,91.27,91.31,10943.0,66.027,66.0559,66.0125,66.0415,10943.0
2016-04-12 15:35:00,91.33,91.34,91.25,91.29,22010.0,66.0559,66.0632,65.9981,66.027,22010.0
2016-04-12 15:40:00,91.32,91.34,91.23,91.23,14260.0,66.0487,66.0632,65.9836,65.9836,14260.0
2016-04-12 15:45:00,91.25,91.34,91.22,91.32,17418.0,65.9981,66.0632,65.9764,66.0487,17418.0
2016-04-12 15:50:00,91.33,91.34,91.28,91.3,17778.0,66.0559,66.0632,66.0198,66.0342,17778.0
2016-04-12 15:55:00,91.29,91.48,91.25,91.37,54376.0,66.027,66.1644,65.9981,66.0849,54376.0
2016-04-13 09:30:00,91.73,91.84,91.32,91.47,8999.0,66.3452,66.4248,66.0487,66.1572,8999.0
2016-04-13 09:35:00,91.44,91.46,91.01,91.01,2672.0,66.1355,66.15,65.8245,65.8245,2672.0
2016-04-13 09:40:00,91.05,91.22,91.04,91.17,5370.0,65.8534,65.9764,65.8462,65.9402,5370.0
2016-04-13 09:45:00,91.2,91.2,91.04,91.06,6554.0,65.9619,65.9619,65.8462,65.8607,6554.0
2016-04-13 09:50:00,91.11,91.16,90.94,90.98,7956.0,65.8968,65.933,65.7739,65.8028,7956.0
2016-04-13 09:55:00,91.04,91.12,91.02,91.09,2682.0,65.8462,65.9041,65.8317,65.8824,2682.0
2016-04-13 10:00:00,91.04,91.22,91.0,91.1,6867.0,65.8462,65.9764,65.8173,65.8896,6867.0
2016-04-13 10:05:00,91.19,91.31,91.1,91.27,10890.0,65.9547,66.0415,65.8896,66.0125,10890.0
2016-04-13 10:10:00,91.34,91.34,91.12,91.17,7150.0,66.0632,66.0632,65.9041,65.9402,7150.0
2016-04-13 10:15:00,91.18,91.19,90.93,90.95,23417.0,65.9475,65.9547,65.7666,65.7811,23417.0
2016-04-13 10:20:00,90.95,90.95,90.73,90.78,6940.0,65.7811,65.7811,65.622,65.6581,6940.0
2016-04-13 10:25:00,90.73,91.02,90.73,91.02,5440.0,65.622,65.8317,65.622,65.8317,5440.0
2016-04-13 10:30:00,91.03,91.09,91.03,91.07,5645.0,65.839,65.8824,65.839,65.8679,5645.0
2016-04-13 10:35:00,91.07,91.13,91.07,91.13,4630.0,65.8679,65.9113,65.8679,65.9113,4630.0
2016-04-13 10:40:00,91.12,91.3,91.06,91.2,26408.0,65.9041,66.0342,65.8607,65.9619,26408.0
2016-04-13 10:45:00,91.22,91.32,91.19,91.22,19037.0,65.9764,66.0487,65.9547,65.9764,19037.0
2016-04-13 10:50:00,91.29,91.34,91.23,91.29,10120.0,66.027,66.0632,65.9836,66.027,10120.0
2016-04-13 10:55:00,91.27,91.28,91.15,91.28,15264.0,66.0125,66.0198,65.9258,66.0198,15264.0
2016-04-13 11:00:00,91.3,91.35,91.24,91.33,9268.0,66.0342,66.0704,65.9908,66.0559,9268.0
2016-04-13 11:05:00,91.29,91.41,91.25,91.38,6758.0,66.027,66.1138,65.9981,66.0921,6758.0
2016-04-13 11:10:00,91.4,91.55,91.33,91.55,13245.0,66.1066,66.2151,66.0559,66.2151,13245.0
2016-04-13 11:15:00,91.56,91.59,91.24,91.24,12580.0,66.2223,66.244,65.9908,65.9908,12580.0
2016-04-13 11:20:00,91.24,91.24,90.95,90.95,5657.0,65.9908,65.9908,65.7811,65.7811,5657.0
2016-04-13 11:25:00,90.93,90.93,90.78,90.86,5455.0,65.7666,65.7666,65.6581,65.716,5455.0
2016-04-13 11:30:00,90.93,91.0,90.82,90.97,10623.0,65.7666,65.8173,65.6871,65.7956,10623.0
2016-04-13 11:35:00,90.97,90.97,90.84,90.96,4346.0,65.7956,65.7956,65.7015,65.7883,4346.0
2016-04-13 11:40:00,90.92,90.98,90.85,90.92,4404.0,65.7594,65.8028,65.7088,65.7594,4404.0
2016-04-13 11:45:00,90.97,90.97,90.85,90.89,1877.0,65.7956,65.7956,65.7088,65.7377,1877.0
2016-04-13 11:50:00,90.91,90.91,90.67,90.68,3956.0,65.7522,65.7522,65.5786,65.5858,3956.0
2016-04-13 11:55:00,90.75,90.78,90.68,90.76,1700.0,65.6364,65.6581,65.5858,65.6437,1700.0
2016-04-13 12:00:00,90.73,90.79,90.7,90.7,1632.0,65.622,65.6654,65.6003,65.6003,1632.0
2016-04-13 12:05:00,90.73,90.88,90.73,90.88,3035.0,65.622,65.7305,65.622,65.7305,3035.0
2016-04-13 12:10:00,90.83,90.83,90.75,90.83,1500.0,65.6943,65.6943,65.6364,65.6943,1500.0
2016-04-13 12:15:00,90.87,90.93,90.67,90.69,4090.0,65.7232,65.7666,65.5786,65.5931,4090.0
2016-04-13 12:20:00,90.62,90.64,90.54,90.57,4148.0,65.5424,65.5569,65.4846,65.5063,4148.0
2016-04-13 12:25:00,90.6,90.62,90.56,90.57,1983.0,65.528,65.5424,65.499,65.5063,1983.0
2016-04-13 12:30:00,90.54,90.54,90.39,90.39,3475.0,65.4846,65.4846,65.3761,65.3761,3475.0
2016-04-13 12:35:00,90.42,90.43,90.37,90.42,1455.0,65.3978,65.405,65.3616,65.3978,1455.0
2016-04-13 12:40:00,90.41,90.42,90.3,90.3,1948.0,65.3905,65.3978,65.311,65.311,1948.0
2016-04-13 12:45:00,90.33,90.39,90.32,90.36,4217.0,65.3327,65.3761,65.3254,65.3544,4217.0
2016-04-13 12:50:00,90.4,90.41,90.29,90.29,1926.0,65.3833,65.3905,65.3037,65.3037,1926.0
2016-04-13 12:55:00,90.31,90.4,90.31,90.4,3911.0,65.3182,65.3833,65.3182,65.3833,3911.0
2016-04-13 13:00:00,90.39,90.39,90.3,90.3,3814.0,65.3761,65.3761,65.311,65.311,3814.0
2016-04-13 13:05:00,90.33,90.37,90.29,90.35,8949.0,65.3327,65.3616,65.3037,65.3471,8949.0
2016-04-13 13:10:00,90.31,90.39,90.3,90.36,3356.0,65.3182,65.3761,65.311,65.3544,3356.0
2016-04-13 13:15:00,90.34,90.37,90.26,90.3,6494.0,65.3399,65.3616,65.282,65.311,6494.0
2016-04-13 13:20:00,90.3,90.32,90.26,90.31,10370.0,65.311,65.3254,65.282,65.3182,10370.0
2016-04-13 13:25:00,90.33,90.33,90.25,90.3,2109.0,65.3327,65.3327,65.2748,65.311,2109.0
2016-04-13 13:30:00,90.31,90.4,90.31,90.4,4836.0,65.3182,65.3833,65.3182,65.3833,4836.0
2016-04-13 13:35:00,90.4,90.43,90.34,90.34,3650.0,65.3833,65.405,65.3399,65.3399,3650.0
2016-04-13 13:40:00,90.33,90.39,90.3,90.39,2700.0,65.3327,65.3761,65.311,65.3761,2700.0
2016-04-13 13:45:00,90.39,90.4,90.37,90.38,4468.0,65.3761,65.3833,65.3616,65.3688,4468.0
2016-04-13 13:50:00,90.42,90.43,90.35,90.41,7597.0,65.3978,65.405,65.3471,65.3905,7597.0
2016-04-13 13:55:00,90.4,90.44,90.36,90.37,3011.0,65.3833,65.4122,65.3544,65.3616,3011.0
2016-04-13 14:00:00,90.37,90.39,90.27,90.3,5579.0,65.3616,65.3761,65.2893,65.311,5579.0
2016-04-13 14:05:00,90.27,90.3,90.26,90.3,4500.0,65.2893,65.311,65.282,65.311,4500.0
2016-04-13 14:10:00,90.27,90.33,90.1,90.1,31382.0,65.2893,65.3327,65.1663,65.1663,31382.0
2016-04-13 14:15:00,90.12,90.14,89.99,90.06,13579.0,65.1808,65.1953,65.0868,65.1374,13579.0
2016-04-13 14:20:00,90.05,90.11,89.96,90.08,8366.0,65.1302,65.1736,65.0651,65.1519,8366.0
2016-04-13 14:25:00,90.08,90.13,89.97,90.01,16442.0,65.1519,65.188,65.0723,65.1012,16442.0
2016-04-13 14:30:00,89.99,90.17,89.99,90.09,17089.0,65.0868,65.217,65.0868,65.1591,17089.0
2016-04-13 14:35:00,90.07,90.1,89.98,90.06,6650.0,65.1446,65.1663,65.0795,65.1374,6650.0
2016-04-13 14:40:00,90.06,90.09,89.98,90.07,4980.0,65.1374,65.1591,65.0795,65.1446,4980.0
2016-04-13 14:45:00,90.04,90.07,89.94,89.95,6966.0,65.1229,65.1446,65.0506,65.0578,6966.0
2016-04-13 14:50:00,89.96,89.96,89.87,89.87,7405.0,65.0651,65.0651,65.0,65.0,7405.0
2016-04-13 14:55:00,89.87,89.9,89.81,89.81,10088.0,65.0,65.0217,64.9566,64.9566,10088.0
2016-04-13 15:00:00,89.86,89.86,89.72,89.72,13750.0,64.9927,64.9927,64.8915,64.8915,13750.0
2016-04-13 15:05:00,89.7,89.71,89.56,89.58,34740.0,64.877,64.8843,64.7758,64.7902,34740.0
2016-04-13 15:10:00,89.6,89.6,89.33,89.33,18477.0,64.8047,64.8047,64.6094,64.6094,18477.0
2016-04-13 15:15:00,89.3,89.33,89.16,89.18,41848.0,64.5877,64.6094,64.4865,64.5009,41848.0
2016-04-13 15:20:00,89.19,89.26,89.04,89.08,27845.0,64.5082,64.5588,64.3997,64.4286,27845.0
2016-04-13 15:25:00,89.07,89.26,89.06,89.17,24524.0,64.4214,64.5588,64.4141,64.4937,24524.0
2016-04-13 15:30:00,89.15,89.2,89.05,89.11,27859.0,64.4792,64.5154,64.4069,64.4503,27859.0
2016-04-13 15:35:00,89.09,89.14,89.04,89.1,21611.0,64.4358,64.472,64.3997,64.4431,21611.0
2016-04-13 15:40:00,89.11,89.15,88.83,88.88,80201.0,64.4503,64.4792,64.2478,64.2839,80201.0
2016-04-13 15:45:00,88.91,89.0,88.81,88.83,71880.0,64.3056,64.3707,64.2333,64.2478,71880.0
2016-04-13 15:50:00,88.83,88.99,88.82,88.93,59436.0,64.2478,64.3635,64.2405,64.3201,59436.0
2016-04-13 15:55:00,88.94,89.18,88.93,89.16,97964.0,64.3273,64.5009,64.3201,64.4865,97964.0
2016-04-14 09:30:00,89.23,89.23,88.77,88.78,14406.0,64.5371,64.5371,64.2044,64.2116,14406.0
2016-04-14 09:35:00,88.88,88.93,88.63,88.67,5522.0,64.2839,64.3201,64.1031,64.1321,5522.0
2016-04-14 09:40:00,88.7,88.85,88.53,88.62,35508.0,64.1538,64.2622,64.0308,64.0959,35508.0
2016-04-14 09:45:00,88.55,88.62,88.26,88.26,16895.0,64.0453,64.0959,63.8355,63.8355,16895.0
2016-04-14 09:50:00,88.26,88.62,88.2,88.62,11279.0,63.8355,64.0959,63.7921,64.0959,11279.0
2016-04-14 09:55:00,88.57,88.68,88.2,88.2,10473.0,64.0597,64.1393,63.7921,63.7921,10473.0
2016-04-14 10:00:00,88.25,88.29,87.73,87.75,35169.0,63.8283,63.8572,63.4522,63.4666,35169.0
2016-04-14 10:05:00,87.81,87.85,87.62,87.64,15924.0,63.51,63.539,63.3726,63.3871,15924.0
2016-04-14 10:10:00,87.65,87.82,87.56,87.57,50800.0,63.3943,63.5173,63.3292,63.3365,50800.0
2016-04-14 10:15:00,87.6,87.6,87.1,87.1,34301.0,63.3582,63.3582,62.9965,62.9965,34301.0
2016-04-14 10:20:00,87.17,87.3,86.95,87.05,106832.0,63.0472,63.1412,62.888,62.9604,106832.0
2016-04-14 10:25:00,87.08,87.23,86.98,87.2,40667.0,62.9821,63.0905,62.9097,63.0689,40667.0
2016-04-14 10:30:00,87.2,87.23,87.02,87.1,23181.0,63.0689,63.0905,62.9387,62.9965,23181.0
2016-04-14 10:35:00,87.12,87.21,87.02,87.14,16864.0,63.011,63.0761,62.9387,63.0255,16864.0
2016-04-14 10:40:00,87.11,87.2,86.8,86.8,28564.0,63.0038,63.0689,62.7795,62.7795,28564.0
2016-04-14 10:45:00,86.83,86.95,86.71,86.9,31757.0,62.8012,62.888,62.7145,62.8519,31757.0
2016-04-14 10:50:00,86.9,87.0,86.86,87.0,11305.0,62.8519,62.9242,62.8229,62.9242,11305.0
2016-04-14 10:55:00,86.96,87.14,86.89,87.14,24869.0,62.8953,63.0255,62.8446,63.0255,24869.0
2016-04-14 11:00:00,87.14,87.24,86.99,87.08,32931.0,63.0255,63.0978,62.917,62.9821,32931.0
2016-04-14 11:05:00,87.12,87.15,86.94,87.06,69940.0,63.011,63.0327,62.8808,62.9676,69940.0
2016-04-14 11:10:00,87.04,87.17,87.01,87.13,28456.0,62.9531,63.0472,62.9314,63.0182,28456.0
2016-04-14 11:15:00,87.11,87.35,87.06,87.33,36691.0,63.0038,63.1773,62.9676,63.1629,36691.0
2016-04-14 11:20:00,87.31,87.31,87.03,87.13,9342.0,63.1484,63.1484,62.9459,63.0182,9342.0
2016-04-14 11:25:00,87.15,87.2,87.05,87.1,15256.0,63.0327,63.0689,62.9604,62.9965,15256.0
2016-04-14 11:30:00,87.12,87.31,87.11,87.2,12203.0,63.011,63.1484,63.0038,63.0689,12203.0
2016-04-14 11:35:00,87.21,87.34,87.15,87.26,25200.0,63.0761,63.1701,63.0327,63.1122,25200.0
2016-04-14 11:40:00,87.28,87.28,87.1,87.12,51095.0,63.1267,63.1267,62.9965,63.011,51095.0
2016-04-14 11:45:00,87.12,87.3,87.1,87.21,39392.0,63.011,63.1412,62.9965,63.0761,39392.0
2016-04-14 11:50:00,87.25,87.25,86.9,86.91,25574.0,63.105,63.105,62.8519,62.8591,25574.0
2016-04-14 11:55:00,86.94,87.0,86.8,86.99,9898.0,62.8808,62.9242,62.7795,62.917,9898.0
2016-04-14 12:00:00,86.96,87.0,86.87,87.0,19974.0,62.8953,62.9242,62.8302,62.9242,19974.0
2016-04-14 12:05:00,87.0,87.05,86.91,86.98,10326.0,62.9242,62.9604,62.8591,62.9097,10326.0
2016-04-14 12:10:00,86.93,87.0,86.93,87.0,13183.0,62.8736,62.9242,62.8736,62.9242,13183.0
2016-04-14 12:15:00,87.01,87.03,86.91,86.94,12082.0,62.9314,62.9459,62.8591,62.8808,12082.0
2016-04-14 12:20:00,86.96,87.0,86.84,87.0,19865.0,62.8953,62.9242,62.8085,62.9242,19865.0
2016-04-14 12:25:00,87.0,87.17,86.97,87.07,25084.0,62.9242,63.0472,62.9025,62.9748,25084.0
2016-04-14 12:30:00,87.09,87.25,87.05,87.16,9468.0,62.9893,63.105,62.9604,63.0399,9468.0
2016-04-14 12:35:00,87.17,87.4,87.17,87.39,8700.0,63.0472,63.2135,63.0472,63.2063,8700.0
2016-04-14 12:40:00,87.42,87.6,87.4,87.55,10279.0,63.228,63.3582,63.2135,63.322,10279.0
2016-04-14 12:45:00,87.56,87.61,87.51,87.55,31382.0,63.3292,63.3654,63.2931,63.322,31382.0
2016-04-14 12:50:00,87.57,87.59,87.28,87.3,21012.0,63.3365,63.3509,63.1267,63.1412,21012.0
2016-04-14 12:55:00,87.29,87.45,87.27,87.44,5321.0,63.1339,63.2497,63.1195,63.2424,5321.0
2016-04-14 13:00:00,87.42,87.42,87.24,87.24,9286.0,63.228,63.228,63.0978,63.0978,9286.0
2016-04-14 13:05:00,87.29,87.38,87.23,87.37,6621.0,63.1339,63.199,63.0905,63.1918,6621.0
2016-04-14 13:10:00,87.37,87.39,87.25,87.33,11440.0,63.1918,63.2063,63.105,63.1629,11440.0
2016-04-14 13:15:00,87.33,87.41,87.32,87.36,6225.0,63.1629,63.2207,63.1556,63.1846,6225.0
2016-04-14 13:20:00,87.36,87.5,87.34,87.49,29981.0,63.1846,63.2858,63.1701,63.2786,29981.0
2016-04-14 13:25:00,87.47,87.5,87.42,87.42,42518.0,63.2641,63.2858,63.228,63.228,42518.0
2016-04-14 13:30:00,87.43,87.56,87.4,87.56,15897.0,63.2352,63.3292,63.2135,63.3292,15897.0
2016-04-14 13:35:00,87.52,87.58,87.49,87.57,12574.0,63.3003,63.3437,63.2786,63.3365,12574.0
2016-04-14 13:40:00,87.56,87.59,87.53,87.56,8192.0,63.3292,63.3509,63.3075,63.3292,8192.0
2016-04-14 13:45:00,87.53,87.56,87.49,87.5,15876.0,63.3075,63.3292,63.2786,63.2858,15876.0
2016-04-14 13:50:00,87.51,87.68,87.5,87.68,21764.0,63.2931,63.416,63.2858,63.416,21764.0
2016-04-14 13:55:00,87.7,87.73,87.62,87.64,11725.0,63.4305,63.4522,63.3726,63.3871,11725.0
2016-04-14 14:00:00,87.64,87.67,87.54,87.54,10075.0,63.3871,63.4088,63.3148,63.3148,10075.0
2016-04-14 14:05:00,87.56,87.67,87.54,87.67,8906.0,63.3292,63.4088,63.3148,63.4088,8906.0
2016-04-14 14:10:00,87.66,87.69,87.61,87.65,4522.0,63.4016,63.4233,63.3654,63.3943,4522.0
2016-04-14 14:15:00,87.64,87.65,87.53,87.55,5131.0,63.3871,63.3943,63.3075,63.322,5131.0
2016-04-14 14:20:00,87.55,87.65,87.54,87.57,12661.0,63.322,63.3943,63.3148,63.3365,12661.0
2016-04-14 14:25:00,87.55,87.6,87.49,87.54,35399.0,63.322,63.3582,63.2786,63.3148,35399.0
2016-04-14 14:30:00,87.54,87.55,87.49,87.5,10996.0,63.3148,63.322,63.2786,63.2858,10996.0
2016-04-14 14:35:00,87.5,87.56,87.5,87.55,10626.0,63.2858,63.3292,63.2858,63.322,10626.0
2016-04-14 14:40:00,87.58,87.64,87.58,87.64,4404.0,63.3437,63.3871,63.3437,63.3871,4404.0
2016-04-14 14:45:00,87.63,87.67,87.6,87.6,14375.0,63.3799,63.4088,63.3582,63.3582,14375.0
2016-04-14 14:50:00,87.58,87.62,87.58,87.62,9282.0,63.3437,63.3726,63.3437,63.3726,9282.0
2016-04-14 14:55:00,87.63,87.7,87.61,87.67,12499.0,63.3799,63.4305,63.3654,63.4088,12499.0
2016-04-14 15:00:00,87.65,87.69,87.6,87.66,12581.0,63.3943,63.4233,63.3582,63.4016,12581.0
2016-04-14 15:05:00,87.65,87.72,87.61,87.62,10805.0,63.3943,63.445,63.3654,63.3726,10805.0
2016-04-14 15:10:00,87.63,87.71,87.62,87.7,13002.0,63.3799,63.4377,63.3726,63.4305,13002.0
2016-04-14 15:15:00,87.7,87.74,87.64,87.64,9176.0,63.4305,63.4594,63.3871,63.3871,9176.0
2016-04-14 15:20:00,87.65,87.74,87.61,87.65,13323.0,63.3943,63.4594,63.3654,63.3943,13323.0
2016-04-14 15:25:00,87.66,87.69,87.6,87.6,16307.0,63.4016,63.4233,63.3582,63.3582,16307.0
2016-04-14 15:30:00,87.6,87.6,87.54,87.55,21767.0,63.3582,63.3582,63.3148,63.322,21767.0
2016-04-14 15:35:00,87.55,87.56,87.51,87.53,20445.0,63.322,63.3292,63.2931,63.3075,20445.0
2016-04-14 15:40:00,87.53,87.55,87.49,87.5,28546.0,63.3075,63.322,63.2786,63.2858,28546.0
2016-04-14 15:45:00,87.51,87.6,87.51,87.59,28962.0,63.2931,63.3582,63.2931,63.3509,28962.0
2016-04-14 15:50:00,87.59,87.65,87.58,87.63,37927.0,63.3509,63.3943,63.3437,63.3799,37927.0
2016-04-14 15:55:00,87.63,87.68,87.59,87.61,71739.0,63.3799,63.416,63.3509,63.3654,71739.0
2016-04-15 09:30:00,87.37,87.84,87.33,87.64,21269.0,63.1918,63.5317,63.1629,63.3871,21269.0
2016-04-15 09:35:00,87.82,87.82,87.24,87.3,8675.0,63.5173,63.5173,63.0978,63.1412,8675.0
2016-04-15 09:40:00,87.26,87.39,87.13,87.39,6041.0,63.1122,63.2063,63.0182,63.2063,6041.0
2016-04-15 09:45:00,87.39,87.4,87.19,87.21,6204.0,63.2063,63.2135,63.0616,63.0761,6204.0
2016-04-15 09:50:00,87.24,87.36,87.21,87.21,17788.0,63.0978,63.1846,63.0761,63.0761,17788.0
2016-04-15 09:55:00,87.19,87.32,87.04,87.3,4703.0,63.0616,63.1556,62.9531,63.1412,4703.0
2016-04-15 10:00:00,87.34,87.46,87.16,87.39,35759.0,63.1701,63.2569,63.0399,63.2063,35759.0
2016-04-15 10:05:00,87.38,87.56,87.34,87.53,5238.0,63.199,63.3292,63.1701,63.3075,5238.0
2016-04-15 10:10:00,87.57,87.69,87.53,87.69,4883.0,63.3365,63.4233,63.3075,63.4233,4883.0
2016-04-15 10:15:00,87.69,87.94,87.69,87.82,5701.0,63.4233,63.6041,63.4233,63.5173,5701.0
2016-04-15 10:20:00,87.93,87.99,87.77,87.87,5040.0,63.5968,63.6402,63.4811,63.5534,5040.0
2016-04-15 10:25:00,87.8,88.0,87.71,87.71,9114.0,63.5028,63.6475,63.4377,63.4377,9114.0
2016-04-15 10:30:00,87.76,87.87,87.68,87.84,7339.0,63.4739,63.5534,63.416,63.5317,7339.0
2016-04-15 10:35:00,87.84,87.99,87.84,87.86,6969.0,63.5317,63.6402,63.5317,63.5462,6969.0
2016-04-15 10:40:00,87.91,87.98,87.82,87.89,5303.0,63.5824,63.633,63.5173,63.5679,5303.0
2016-04-15 10:45:00,87.94,87.94,87.75,87.77,7161.0,63.6041,63.6041,63.4666,63.4811,7161.0
2016-04-15 10:50:00,87.81,87.92,87.78,87.9,4000.0,63.51,63.5896,63.4883,63.5751,4000.0
2016-04-15 10:55:00,87.9,87.98,87.77,87.89,7379.0,63.5751,63.633,63.4811,63.5679,7379.0
2016-04-15 11:00:00,87.9,87.9,87.77,87.78,6615.0,63.5751,63.5751,63.4811,63.4883,6615.0
2016-04-15 11:05:00,87.81,88.0,87.78,87.94,5341.0,63.51,63.6475,63.4883,63.6041,5341.0
2016-04-15 11:10:00,87.95,87.98,87.89,87.89,5800.0,63.6113,63.633,63.5679,63.5679,5800.0
2016-04-15 11:15:00,87.89,87.93,87.88,87.91,7221.0,63.5679,63.5968,63.5607,63.5824,7221.0
2016-04-15 11:20:00,87.92,88.0,87.89,87.95,8191.0,63.5896,63.6475,63.5679,63.6113,8191.0
2016-04-15 11:25:00,87.94,88.01,87.92,88.0,9400.0,63.6041,63.6547,63.5896,63.6475,9400.0
2016-04-15 11:30:00,88.0,88.08,87.96,88.08,6902.0,63.6475,63.7053,63.6185,63.7053,6902.0
2016-04-15 11:35:00,88.06,88.21,88.03,88.2,41246.0,63.6909,63.7994,63.6692,63.7921,41246.0
2016-04-15 11:40:00,88.22,88.36,88.17,88.33,7007.0,63.8066,63.9078,63.7704,63.8861,7007.0
2016-04-15 11:45:00,88.33,88.33,88.18,88.25,27626.0,63.8861,63.8861,63.7777,63.8283,27626.0
2016-04-15 11:50:00,88.21,88.27,88.19,88.22,12334.0,63.7994,63.8427,63.7849,63.8066,12334.0
2016-04-15 11:55:00,88.24,88.39,88.21,88.39,8104.0,63.821,63.9295,63.7994,63.9295,8104.0
2016-04-15 12:00:00,88.37,88.64,88.36,88.61,8844.0,63.9151,64.1104,63.9078,64.0887,8844.0
2016-04-15 12:05:00,88.61,88.7,88.58,88.65,12925.0,64.0887,64.1538,64.067,64.1176,12925.0
2016-04-15 12:10:00,88.65,88.76,88.65,88.73,7403.0,64.1176,64.1971,64.1176,64.1754,7403.0
2016-04-15 12:15:00,88.73,88.74,88.69,88.73,7069.0,64.1754,64.1827,64.1465,64.1754,7069.0
2016-04-15 12:20:00,88.71,88.83,88.69,88.8,5107.0,64.161,64.2478,64.1465,64.2261,5107.0
2016-04-15 12:25:00,88.79,88.84,88.74,88.84,5450.0,64.2188,64.255,64.1827,64.255,5450.0
2016-04-15 12:30:00,88.82,88.91,88.8,88.89,5600.0,64.2405,64.3056,64.2261,64.2912,5600.0
2016-04-15 12:35:00,88.89,88.9,88.78,88.8,7498.0,64.2912,64.2984,64.2116,64.2261,7498.0
2016-04-15 12:40:00,88.78,88.8,88.62,88.62,6902.0,64.2116,64.2261,64.0959,64.0959,6902.0
2016-04-15 12:45:00,88.61,88.61,88.41,88.41,6100.0,64.0887,64.0887,63.944,63.944,6100.0
2016-04-15 12:50:00,88.41,88.43,88.33,88.42,8389.0,63.944,63.9585,63.8861,63.9512,8389.0
2016-04-15 12:55:00,88.42,88.52,88.42,88.45,7072.0,63.9512,64.0236,63.9512,63.9729,7072.0
2016-04-15 13:00:00,88.45,88.46,88.33,88.36,7341.0,63.9729,63.9802,63.8861,63.9078,7341.0
2016-04-15 13:05:00,88.32,88.35,88.3,88.31,8039.0,63.8789,63.9006,63.8644,63.8717,8039.0
2016-04-15 13:10:00,88.33,88.35,88.31,88.35,10484.0,63.8861,63.9006,63.8717,63.9006,10484.0
2016-04-15 13:15:00,88.34,88.42,88.34,88.34,9168.0,63.8934,63.9512,63.8934,63.8934,9168.0
2016-04-15 13:20:00,88.34,88.34,88.27,88.27,9928.0,63.8934,63.8934,63.8427,63.8427,9928.0
2016-04-15 13:25:00,88.27,88.27,88.12,88.17,8711.0,63.8427,63.8427,63.7343,63.7704,8711.0
2016-04-15 13:30:00,88.2,88.32,88.19,88.32,7296.0,63.7921,63.8789,63.7849,63.8789,7296.0
2016-04-15 13:35:00,88.33,88.34,88.3,88.31,8150.0,63.8861,63.8934,63.8644,63.8717,8150.0
2016-04-15 13:40:00,88.33,88.33,88.18,88.23,12533.0,63.8861,63.8861,63.7777,63.8138,12533.0
2016-04-15 13:45:00,88.23,88.29,88.23,88.27,10677.0,63.8138,63.8572,63.8138,63.8427,10677.0
2016-04-15 13:50:00,88.28,88.29,88.18,88.2,17514.0,63.85,63.8572,63.7777,63.7921,17514.0
2016-04-15 13:55:00,88.2,88.22,88.11,88.11,17330.0,63.7921,63.8066,63.727,63.727,17330.0
2016-04-15 14:00:00,88.1,88.14,88.06,88.06,12979.0,63.7198,63.7487,63.6909,63.6909,12979.0
2016-04-15 14:05:00,88.06,88.06,87.93,87.97,19041.0,63.6909,63.6909,63.5968,63.6258,19041.0
2016-04-15 14:10:00,87.96,88.03,87.93,87.98,11418.0,63.6185,63.6692,63.5968,63.633,11418.0
2016-04-15 14:15:00,87.98,88.06,87.98,87.99,15503.0,63.633,63.6909,63.633,63.6402,15503.0
2016-04-15 14:20:00,87.98,88.01,87.94,88.0,12612.0,63.633,63.6547,63.6041,63.6475,12612.0
2016-04-15 14:25:00,88.01,88.07,87.97,87.99,16416.0,63.6547,63.6981,63.6258,63.6402,16416.0
2016-04-15 14:30:00,88.0,88.2,88.0,88.1,22736.0,63.6475,63.7921,63.6475,63.7198,22736.0
2016-04-15 14:35:00,88.1,88.11,87.95,87.97,15302.0,63.7198,63.727,63.6113,63.6258,15302.0
2016-04-15 14:40:00,87.97,87.97,87.87,87.93,13826.0,63.6258,63.6258,63.5534,63.5968,13826.0
2016-04-15 14:45:00,87.93,88.08,87.93,88.02,11652.0,63.5968,63.7053,63.5968,63.6619,11652.0
2016-04-15 14:50:00,88.01,88.06,87.98,87.99,12331.0,63.6547,63.6909,63.633,63.6402,12331.0
2016-04-15 14:55:00,87.96,88.05,87.93,88.04,14306.0,63.6185,63.6836,63.5968,63.6764,14306.0
2016-04-15 15:00:00,88.03,88.16,88.03,88.13,10900.0,63.6692,63.7632,63.6692,63.7415,10900.0
2016-04-15 15:05:00,88.15,88.15,88.0,88.0,17734.0,63.756,63.756,63.6475,63.6475,17734.0
2016-04-15 15:10:00,88.01,88.01,87.9,87.92,14365.0,63.6547,63.6547,63.5751,63.5896,14365.0
2016-04-15 15:15:00,87.91,87.94,87.82,87.89,23756.0,63.5824,63.6041,63.5173,63.5679,23756.0
2016-04-15 15:20:00,87.89,87.92,87.83,87.86,13736.0,63.5679,63.5896,63.5245,63.5462,13736.0
2016-04-15 15:25:00,87.85,87.86,87.71,87.72,22132.0,63.539,63.5462,63.4377,63.445,22132.0
2016-04-15 15:30:00,87.72,87.76,87.69,87.7,29126.0,63.445,63.4739,63.4233,63.4305,29126.0
2016-04-15 15:35:00,87.7,87.71,87.57,87.59,25581.0,63.4305,63.4377,63.3365,63.3509,25581.0
2016-04-15 15:40:00,87.58,87.66,87.54,87.54,44162.0,63.3437,63.4016,63.3148,63.3148,44162.0
2016-04-15 15:45:00,87.56,87.71,87.56,87.7,31162.0,63.3292,63.4377,63.3292,63.4305,31162.0
2016-04-15 15:50:00,87.7,87.87,87.7,87.87,42934.0,63.4305,63.5534,63.4305,63.5534,42934.0
2016-04-15 15:55:00,87.88,88.02,87.86,87.96,108326.0,63.5607,63.6619,63.5462,63.6185,108326.0
2016-04-18 09:30:00,87.7,88.23,87.7,88.23,8212.0,63.4305,63.8138,63.4305,63.8138,8212.0
2016-04-18 09:35:00,88.14,88.19,87.96,87.96,1507.0,63.7487,63.7849,63.6185,63.6185,1507.0
2016-04-18 09:40:00,88.0,88.0,87.84,87.9,2334.0,63.6475,63.6475,63.5317,63.5751,2334.0
2016-04-18 09:45:00,87.89,87.89,87.66,87.83,2759.0,63.5679,63.5679,63.4016,63.5245,2759.0
2016-04-18 09:50:00,87.78,87.93,87.65,87.71,3238.0,63.4883,63.5968,63.3943,63.4377,3238.0
2016-04-18 09:55:00,87.73,87.77,87.73,87.76,809.0,63.4522,63.4811,63.4522,63.4739,809.0
2016-04-18 10:00:00,87.83,88.14,87.83,88.09,2921.0,63.5245,63.7487,63.5245,63.7126,2921.0
2016-04-18 10:05:00,88.12,88.33,88.08,88.33,1744.0,63.7343,63.8861,63.7053,63.8861,1744.0
2016-04-18 10:10:00,88.33,88.43,88.28,88.33,4092.0,63.8861,63.9585,63.85,63.8861,4092.0
2016-04-18 10:15:00,88.42,88.44,88.32,88.41,3813.0,63.9512,63.9657,63.8789,63.944,3813.0
2016-04-18 10:20:00,88.31,88.43,88.19,88.29,6455.0,63.8717,63.9585,63.7849,63.8572,6455.0
2016-04-18 10:25:00,88.26,88.48,88.26,88.48,2174.0,63.8355,63.9946,63.8355,63.9946,2174.0
2016-04-18 10:30:00,88.47,88.55,88.35,88.5,4142.0,63.9874,64.0453,63.9006,64.0091,4142.0
2016-04-18 10:35:00,88.5,88.51,88.41,88.44,2181.0,64.0091,64.0163,63.944,63.9657,2181.0
2016-04-18 10:40:00,88.44,88.47,88.35,88.42,2814.0,63.9657,63.9874,63.9006,63.9512,2814.0
2016-04-18 10:45:00,88.42,88.46,88.29,88.34,2690.0,63.9512,63.9802,63.8572,63.8934,2690.0
2016-04-18 10:50:00,88.34,88.44,88.3,88.44,2034.0,63.8934,63.9657,63.8644,63.9657,2034.0
2016-04-18 10:55:00,88.4,88.49,88.36,88.43,2457.0,63.9368,64.0019,63.9078,63.9585,2457.0
2016-04-18 11:00:00,88.42,88.42,88.32,88.35,1600.0,63.9512,63.9512,63.8789,63.9006,1600.0
2016-04-18 11:05:00,88.3,88.33,88.22,88.22,3700.0,63.8644,63.8861,63.8066,63.8066,3700.0
2016-04-18 11:10:00,88.28,88.33,88.1,88.1,5315.0,63.85,63.8861,63.7198,63.7198,5315.0
2016-04-18 11:15:00,88.13,88.21,88.11,88.17,4436.0,63.7415,63.7994,63.727,63.7704,4436.0
2016-04-18 11:20:00,88.22,88.24,88.15,88.2,4403.0,63.8066,63.821,63.756,63.7921,4403.0
2016-04-18 11:25:00,88.21,88.29,88.18,88.2,3179.0,63.7994,63.8572,63.7777,63.7921,3179.0
2016-04-18 11:30:00,88.19,88.24,88.12,88.12,2948.0,63.7849,63.821,63.7343,63.7343,2948.0
2016-04-18 11:35:00,88.01,88.05,87.98,88.0,4757.0,63.6547,63.6836,63.633,63.6475,4757.0
2016-04-18 11:40:00,87.95,88.08,87.95,88.01,3858.0,63.6113,63.7053,63.6113,63.6547,3858.0
2016-04-18 11:45:00,88.08,88.17,88.08,88.14,6643.0,63.7053,63.7704,63.7053,63.7487,6643.0
2016-04-18 11:50:00,88.13,88.14,88.0,88.07,3098.0,63.7415,63.7487,63.6475,63.6981,3098.0
2016-04-18 11:55:00,88.04,88.16,88.03,88.16,7667.0,63.6764,63.7632,63.6692,63.7632,7667.0
2016-04-18 12:00:00,88.16,88.22,88.11,88.22,3201.0,63.7632,63.8066,63.727,63.8066,3201.0
2016-04-18 12:05:00,88.17,88.2,88.09,88.13,3303.0,63.7704,63.7921,63.7126,63.7415,3303.0
2016-04-18 12:10:00,88.1,88.2,88.1,88.16,2528.0,63.7198,63.7921,63.7198,63.7632,2528.0
2016-04-18 12:15:00,88.08,88.18,88.03,88.18,2380.0,63.7053,63.7777,63.6692,63.7777,2380.0
2016-04-18 12:20:00,88.17,88.24,88.12,88.24,2420.0,63.7704,63.821,63.7343,63.821,2420.0
2016-04-18 12:25:00,88.24,88.24,88.12,88.12,1177.0,63.821,63.821,63.7343,63.7343,1177.0
2016-04-18 12:30:00,88.16,88.23,88.16,88.18,3440.0,63.7632,63.8138,63.7632,63.7777,3440.0
2016-04-18 12:35:00,88.21,88.25,88.16,88.21,2500.0,63.7994,63.8283,63.7632,63.7994,2500.0
2016-04-18 12:40:00,88.21,88.27,88.21,88.22,2510.0,63.7994,63.8427,63.7994,63.8066,2510.0
2016-04-18 12:45:00,88.26,88.34,88.25,88.31,2347.0,63.8355,63.8934,63.8283,63.8717,2347.0
2016-04-18 12:50:00,88.28,88.31,88.26,88.27,1069.0,63.85,63.8717,63.8355,63.8427,1069.0
2016-04-18 12:55:00,88.29,88.31,88.24,88.25,2441.0,63.8572,63.8717,63.821,63.8283,2441.0
2016-04-18 13:00:00,88.24,88.3,88.24,88.26,1858.0,63.821,63.8644,63.821,63.8355,1858.0
2016-04-18 13:05:00,88.28,88.29,88.24,88.29,1750.0,63.85,63.8572,63.821,63.8572,1750.0
2016-04-18 13:10:00,88.28,88.3,88.23,88.29,2831.0,63.85,63.8644,63.8138,63.8572,2831.0
2016-04-18 13:15:00,88.28,88.35,88.25,88.25,3088.0,63.85,63.9006,63.8283,63.8283,3088.0
2016-04-18 13:20:00,88.27,88.34,88.27,88.31,1880.0,63.8427,63.8934,63.8427,63.8717,1880.0
2016-04-18 13:25:00,88.34,88.37,88.28,88.28,1668.0,63.8934,63.9151,63.85,63.85,1668.0
2016-04-18 13:30:00,88.28,88.35,88.27,88.27,2800.0,63.85,63.9006,63.8427,63.8427,2800.0
2016-04-18 13:35:00,88.29,88.36,88.28,88.36,2325.0,63.8572,63.9078,63.85,63.9078,2325.0
2016-04-18 13:40:00,88.35,88.38,88.33,88.34,1800.0,63.9006,63.9223,63.8861,63.8934,1800.0
2016-04-18 13:45:00,88.37,88.45,88.37,88.38,2498.0,63.9151,63.9729,63.9151,63.9223,2498.0
2016-04-18 13:50:00,88.36,88.41,88.32,88.39,2237.0,63.9078,63.944,63.8789,63.9295,2237.0
2016-04-18 13:55:00,88.43,88.5,88.39,88.43,5778.0,63.9585,64.0091,63.9295,63.9585,5778.0
2016-04-18 14:00:00,88.43,88.43,88.38,88.41,1800.0,63.9585,63.9585,63.9223,63.944,1800.0
2016-04-18 14:05:00,88.41,88.43,88.26,88.29,15006.0,63.944,63.9585,63.8355,63.8572,15006.0
2016-04-18 14:10:00,88.29,88.35,88.26,88.35,15562.0,63.8572,63.9006,63.8355,63.9006,15562.0
2016-04-18 14:15:00,88.37,88.37,88.28,88.33,4711.0,63.9151,63.9151,63.85,63.8861,4711.0
2016-04-18 14:20:00,88.36,88.41,88.36,88.39,1293.0,63.9078,63.944,63.9078,63.9295,1293.0
2016-04-18 14:25:00,88.36,88.41,88.33,88.34,2676.0,63.9078,63.944,63.8861,63.8934,2676.0
2016-04-18 14:30:00,88.37,88.4,88.34,88.36,4573.0,63.9151,63.9368,63.8934,63.9078,4573.0
2016-04-18 14:35:00,88.35,88.45,88.34,88.45,11554.0,63.9006,63.9729,63.8934,63.9729,11554.0
2016-04-18 14:40:00,88.49,88.5,88.47,88.5,2701.0,64.0019,64.0091,63.9874,64.0091,2701.0
2016-04-18 14:45:00,88.5,88.51,88.46,88.49,9898.0,64.0091,64.0163,63.9802,64.0019,9898.0
2016-04-18 14:50:00,88.49,88.51,88.42,88.46,5807.0,64.0019,64.0163,63.9512,63.9802,5807.0
2016-04-18 14:55:00,88.47,88.5,88.46,88.48,5255.0,63.9874,64.0091,63.9802,63.9946,5255.0
2016-04-18 15:00:00,88.48,88.49,88.44,88.49,2511.0,63.9946,64.0019,63.9657,64.0019,2511.0
2016-04-18 15:05:00,88.5,88.51,88.38,88.38,8532.0,64.0091,64.0163,63.9223,63.9223,8532.0
2016-04-18 15:10:00,88.37,88.48,88.37,88.41,6597.0,63.9151,63.9946,63.9151,63.944,6597.0
2016-04-18 15:15:00,88.43,88.44,88.38,88.44,9187.0,63.9585,63.9657,63.9223,63.9657,9187.0
2016-04-18 15:20:00,88.44,88.44,88.39,88.43,2878.0,63.9657,63.9657,63.9295,63.9585,2878.0
2016-04-18 15:25:00,88.41,88.5,88.41,88.44,3470.0,63.944,64.0091,63.944,63.9657,3470.0
2016-04-18 15:30:00,88.41,88.48,88.4,88.47,3752.0,63.944,63.9946,63.9368,63.9874,3752.0
2016-04-18 15:35:00,88.45,88.49,88.43,88.47,6622.0,63.9729,64.0019,63.9585,63.9874,6622.0
2016-04-18 15:40:00,88.47,88.48,88.43,88.44,7664.0,63.9874,63.9946,63.9585,63.9657,7664.0
2016-04-18 15:45:00,88.46,88.51,88.3,88.3,38499.0,63.9802,64.0163,63.8644,63.8644,38499.0
2016-04-18 15:50:00,88.31,88.43,88.31,88.4,22531.0,63.8717,63.9585,63.8717,63.9368,22531.0
2016-04-18 15:55:00,88.42,88.51,88.33,88.35,84255.0,63.9512,64.0163,63.8861,63.9006,84255.0
2016-04-19 09:30:00,88.88,88.88,88.36,88.48,12203.0,64.2839,64.2839,63.9078,63.9946,12203.0
2016-04-19 09:35:00,88.45,88.46,88.05,88.15,7047.0,63.9729,63.9802,63.6836,63.756,7047.0
2016-04-19 09:40:00,88.19,88.46,88.19,88.31,4500.0,63.7849,63.9802,63.7849,63.8717,4500.0
2016-04-19 09:45:00,88.27,88.31,88.2,88.31,5555.0,63.8427,63.8717,63.7921,63.8717,5555.0
2016-04-19 09:50:00,88.33,88.4,88.21,88.34,4474.0,63.8861,63.9368,63.7994,63.8934,4474.0
2016-04-19 09:55:00,88.37,88.45,88.28,88.41,4142.0,63.9151,63.9729,63.85,63.944,4142.0
2016-04-19 10:00:00,88.45,88.59,88.3,88.3,5913.0,63.9729,64.0742,63.8644,63.8644,5913.0
2016-04-19 10:05:00,88.34,88.5,88.28,88.36,10098.0,63.8934,64.0091,63.85,63.9078,10098.0
2016-04-19 10:10:00,88.33,88.46,88.28,88.35,6494.0,63.8861,63.9802,63.85,63.9006,6494.0
2016-04-19 10:15:00,88.36,88.37,88.28,88.35,3899.0,63.9078,63.9151,63.85,63.9006,3899.0
2016-04-19 10:20:00,88.36,88.44,88.34,88.42,2850.0,63.9078,63.9657,63.8934,63.9512,2850.0
2016-04-19 10:25:00,88.38,88.41,88.22,88.24,3680.0,63.9223,63.944,63.8066,63.821,3680.0
2016-04-19 10:30:00,88.22,88.35,88.22,88.28,8991.0,63.8066,63.9006,63.8066,63.85,8991.0
2016-04-19 10:35:00,88.27,88.41,88.26,88.41,9500.0,63.8427,63.944,63.8355,63.944,9500.0
2016-04-19 10:40:00,88.42,88.65,88.42,88.59,4965.0,63.9512,64.1176,63.9512,64.0742,4965.0
2016-04-19 10:45:00,88.65,88.65,88.44,88.45,5430.0,64.1176,64.1176,63.9657,63.9729,5430.0
2016-04-19 10:50:00,88.5,88.55,88.49,88.51,2505.0,64.0091,64.0453,64.0019,64.0163,2505.0
2016-04-19 10:55:00,88.54,88.54,88.42,88.42,4702.0,64.038,64.038,63.9512,63.9512,4702.0
2016-04-19 11:00:00,88.44,88.64,88.44,88.64,3780.0,63.9657,64.1104,63.9657,64.1104,3780.0
2016-04-19 11:05:00,88.64,88.65,88.53,88.64,7823.0,64.1104,64.1176,64.0308,64.1104,7823.0
2016-04-19 11:10:00,88.57,88.67,88.57,88.62,4168.0,64.0597,64.1321,64.0597,64.0959,4168.0
2016-04-19 11:15:00,88.63,88.7,88.59,88.66,5336.0,64.1031,64.1538,64.0742,64.1248,5336.0
2016-04-19 11:20:00,88.65,88.67,88.6,88.6,1300.0,64.1176,64.1321,64.0814,64.0814,1300.0
2016-04-19 11:25:00,88.62,88.62,88.47,88.5,1610.0,64.0959,64.0959,63.9874,64.0091,1610.0
2016-04-19 11:30:00,88.44,88.53,88.44,88.53,3500.0,63.9657,64.0308,63.9657,64.0308,3500.0
2016-04-19 11:35:00,88.49,88.63,88.49,88.59,7085.0,64.0019,64.1031,64.0019,64.0742,7085.0
2016-04-19 11:40:00,88.54,88.75,88.54,88.74,2700.0,64.038,64.1899,64.038,64.1827,2700.0
2016-04-19 11:45:00,88.73,88.73,88.59,88.7,3430.0,64.1754,64.1754,64.0742,64.1538,3430.0
2016-04-19 11:50:00,88.66,88.66,88.54,88.54,1606.0,64.1248,64.1248,64.038,64.038,1606.0
2016-04-19 11:55:00,88.54,88.63,88.5,88.51,6440.0,64.038,64.1031,64.0091,64.0163,6440.0
2016-04-19 12:00:00,88.53,88.53,88.42,88.42,2003.0,64.0308,64.0308,63.9512,63.9512,2003.0
2016-04-19 12:05:00,88.44,88.6,88.43,88.47,14744.0,63.9657,64.0814,63.9585,63.9874,14744.0
2016-04-19 12:10:00,88.53,88.59,88.49,88.52,3858.0,64.0308,64.0742,64.0019,64.0236,3858.0
2016-04-19 12:15:00,88.52,88.56,88.43,88.43,4676.0,64.0236,64.0525,63.9585,63.9585,4676.0
2016-04-19 12:20:00,88.37,88.48,88.35,88.48,3157.0,63.9151,63.9946,63.9006,63.9946,3157.0
2016-04-19 12:25:00,88.46,88.56,88.42,88.51,7000.0,63.9802,64.0525,63.9512,64.0163,7000.0
2016-04-19 12:30:00,88.48,88.48,88.38,88.42,7439.0,63.9946,63.9946,63.9223,63.9512,7439.0
2016-04-19 12:35:00,88.42,88.52,88.41,88.49,2125.0,63.9512,64.0236,63.944,64.0019,2125.0
2016-04-19 12:40:00,88.49,88.5,88.43,88.43,1700.0,64.0019,64.0091,63.9585,63.9585,1700.0
2016-04-19 12:45:00,88.46,88.51,88.41,88.49,7502.0,63.9802,64.0163,63.944,64.0019,7502.0
2016-04-19 12:50:00,88.49,88.63,88.48,88.6,18405.0,64.0019,64.1031,63.9946,64.0814,18405.0
2016-04-19 12:55:00,88.6,88.61,88.54,88.59,3600.0,64.0814,64.0887,64.038,64.0742,3600.0
2016-04-19 13:00:00,88.64,88.64,88.58,88.61,7124.0,64.1104,64.1104,64.067,64.0887,7124.0
2016-04-19 13:05:00,88.58,88.58,88.54,88.56,2611.0,64.067,64.067,64.038,64.0525,2611.0
2016-04-19 13:10:00,88.56,88.64,88.56,88.64,3283.0,64.0525,64.1104,64.0525,64.1104,3283.0
2016-04-19 13:15:00,88.64,88.65,88.58,88.63,3222.0,64.1104,64.1176,64.067,64.1031,3222.0
2016-04-19 13:20:00,88.61,88.65,88.6,88.65,1350.0,64.0887,64.1176,64.0814,64.1176,1350.0
2016-04-19 13:25:00,88.65,88.78,88.65,88.73,2515.0,64.1176,64.2116,64.1176,64.1754,2515.0
2016-04-19 13:30:00,88.71,88.83,88.7,88.82,3932.0,64.161,64.2478,64.1538,64.2405,3932.0
2016-04-19 13:35:00,88.81,88.81,88.67,88.7,5380.0,64.2333,64.2333,64.1321,64.1538,5380.0
2016-04-19 13:40:00,88.72,88.84,88.72,88.8,2300.0,64.1682,64.255,64.1682,64.2261,2300.0
2016-04-19 13:45:00,88.78,88.89,88.77,88.77,4132.0,64.2116,64.2912,64.2044,64.2044,4132.0
2016-04-19 13:50:00,88.75,88.79,88.66,88.74,6722.0,64.1899,64.2188,64.1248,64.1827,6722.0
2016-04-19 13:55:00,88.74,88.74,88.67,88.67,4000.0,64.1827,64.1827,64.1321,64.1321,4000.0
2016-04-19 14:00:00,88.67,88.7,88.6,88.61,6500.0,64.1321,64.1538,64.0814,64.0887,6500.0
2016-04-19 14:05:00,88.62,88.66,88.56,88.66,6239.0,64.0959,64.1248,64.0525,64.1248,6239.0
2016-04-19 14:10:00,88.63,88.64,88.58,88.58,4661.0,64.1031,64.1104,64.067,64.067,4661.0
2016-04-19 14:15:00,88.57,88.7,88.57,88.67,3546.0,64.0597,64.1538,64.0597,64.1321,3546.0
2016-04-19 14:20:00,88.7,88.71,88.6,88.71,7835.0,64.1538,64.161,64.0814,64.161,7835.0
2016-04-19 14:25:00,88.7,88.71,88.65,88.65,5227.0,64.1538,64.161,64.1176,64.1176,5227.0
2016-04-19 14:30:00,88.67,88.69,88.62,88.64,1641.0,64.1321,64.1465,64.0959,64.1104,1641.0
2016-04-19 14:35:00,88.61,88.66,88.6,88.61,8101.0,64.0887,64.1248,64.0814,64.0887,8101.0
2016-04-19 14:40:00,88.58,88.64,88.58,88.61,2716.0,64.067,64.1104,64.067,64.0887,2716.0
2016-04-19 14:45:00,88.7,88.7,88.61,88.61,3850.0,64.1538,64.1538,64.0887,64.0887,3850.0
2016-04-19 14:50:00,88.64,88.69,88.61,88.69,2450.0,64.1104,64.1465,64.0887,64.1465,2450.0
2016-04-19 14:55:00,88.72,88.73,88.67,88.72,4730.0,64.1682,64.1754,64.1321,64.1682,4730.0
2016-04-19 15:00:00,88.7,88.77,88.67,88.72,5056.0,64.1538,64.2044,64.1321,64.1682,5056.0
2016-04-19 15:05:00,88.72,88.73,88.67,88.67,4540.0,64.1682,64.1754,64.1321,64.1321,4540.0
2016-04-19 15:10:00,88.67,88.77,88.63,88.77,4914.0,64.1321,64.2044,64.1031,64.2044,4914.0
2016-04-19 15:15:00,88.74,88.75,88.62,88.62,6700.0,64.1827,64.1899,64.0959,64.0959,6700.0
2016-04-19 15:20:00,88.61,88.71,88.61,88.68,7767.0,64.0887,64.161,64.0887,64.1393,7767.0
2016-04-19 15:25:00,88.69,88.73,88.68,88.69,6128.0,64.1465,64.1754,64.1393,64.1465,6128.0
2016-04-19 15:30:00,88.7,88.74,88.67,88.67,9165.0,64.1538,64.1827,64.1321,64.1321,9165.0
2016-04-19 15:35:00,88.67,88.68,88.63,88.65,15623.0,64.1321,64.1393,64.1031,64.1176,15623.0
2016-04-19 15:40:00,88.64,88.65,88.53,88.55,12441.0,64.1104,64.1176,64.0308,64.0453,12441.0
2016-04-19 15:45:00,88.55,88.61,88.55,88.59,14290.0,64.0453,64.0887,64.0453,64.0742,14290.0
2016-04-19 15:50:00,88.59,88.6,88.51,88.55,17384.0,64.0742,64.0814,64.0163,64.0453,17384.0
2016-04-19 15:55:00,88.55,88.71,88.54,88.67,63649.0,64.0453,64.161,64.038,64.1321,63649.0
2016-04-20 09:30:00,88.81,88.9,88.57,88.65,6466.0,64.2333,64.2984,64.0597,64.1176,6466.0
2016-04-20 09:35:00,88.64,88.66,88.1,88.4,2640.0,64.1104,64.1248,63.7198,63.9368,2640.0
2016-04-20 09:40:00,88.27,88.33,88.0,88.12,4031.0,63.8427,63.8861,63.6475,63.7343,4031.0
2016-04-20 09:45:00,88.18,88.2,87.96,88.2,4980.0,63.7777,63.7921,63.6185,63.7921,4980.0
2016-04-20 09:50:00,88.2,88.28,88.07,88.26,3400.0,63.7921,63.85,63.6981,63.8355,3400.0
2016-04-20 09:55:00,88.34,88.41,88.13,88.14,2767.0,63.8934,63.944,63.7415,63.7487,2767.0
2016-04-20 10:00:00,88.22,88.32,88.15,88.21,4150.0,63.8066,63.8789,63.756,63.7994,4150.0
2016-04-20 10:05:00,88.27,88.33,88.16,88.33,5654.0,63.8427,63.8861,63.7632,63.8861,5654.0
2016-04-20 10:10:00,88.34,88.36,88.16,88.17,3365.0,63.8934,63.9078,63.7632,63.7704,3365.0
2016-04-20 10:15:00,88.2,88.2,88.11,88.15,1696.0,63.7921,63.7921,63.727,63.756,1696.0
2016-04-20 10:20:00,88.12,88.25,88.1,88.25,2644.0,63.7343,63.8283,63.7198,63.8283,2644.0
2016-04-20 10:25:00,88.25,88.3,88.13,88.13,22024.0,63.8283,63.8644,63.7415,63.7415,22024.0
2016-04-20 10:30:00,88.11,88.11,87.94,87.96,8178.0,63.727,63.727,63.6041,63.6185,8178.0
2016-04-20 10:35:00,87.95,88.17,87.93,88.08,16664.0,63.6113,63.7704,63.5968,63.7053,16664.0
2016-04-20 10:40:00,88.05,88.09,87.91,87.92,2280.0,63.6836,63.7126,63.5824,63.5896,2280.0
2016-04-20 10:45:00,87.9,87.94,87.79,87.94,3040.0,63.5751,63.6041,63.4956,63.6041,3040.0
2016-04-20 10:50:00,87.88,87.92,87.79,87.9,3795.0,63.5607,63.5896,63.4956,63.5751,3795.0
2016-04-20 10:55:00,87.91,87.93,87.85,87.85,5833.0,63.5824,63.5968,63.539,63.539,5833.0
2016-04-20 11:00:00,87.9,87.98,87.84,87.92,2085.0,63.5751,63.633,63.5317,63.5896,2085.0
2016-04-20 11:05:00,87.94,87.94,87.87,87.88,1771.0,63.6041,63.6041,63.5534,63.5607,1771.0
2016-04-20 11:10:00,87.87,87.96,87.86,87.9,4874.0,63.5534,63.6185,63.5462,63.5751,4874.0
2016-04-20 11:15:00,87.94,88.0,87.9,88.0,2400.0,63.6041,63.6475,63.5751,63.6475,2400.0
2016-04-20 11:20:00,87.97,88.18,87.96,88.18,7150.0,63.6258,63.7777,63.6185,63.7777,7150.0
2016-04-20 11:25:00,88.13,88.24,88.13,88.23,7962.0,63.7415,63.821,63.7415,63.8138,7962.0
2016-04-20 11:30:00,88.21,88.23,88.06,88.1,9608.0,63.7994,63.8138,63.6909,63.7198,9608.0
2016-04-20 11:35:00,88.11,88.11,88.03,88.08,3800.0,63.727,63.727,63.6692,63.7053,3800.0
2016-04-20 11:40:00,88.05,88.09,88.0,88.03,3027.0,63.6836,63.7126,63.6475,63.6692,3027.0
2016-04-20 11:45:00,88.04,88.08,87.98,88.07,8698.0,63.6764,63.7053,63.633,63.6981,8698.0
2016-04-20 11:50:00,88.09,88.22,88.08,88.17,14397.0,63.7126,63.8066,63.7053,63.7704,14397.0
2016-04-20 11:55:00,88.18,88.21,88.07,88.07,5647.0,63.7777,63.7994,63.6981,63.6981,5647.0
2016-04-20 12:00:00,88.07,88.14,88.05,88.14,6000.0,63.6981,63.7487,63.6836,63.7487,6000.0
2016-04-20 12:05:00,88.12,88.13,87.99,87.99,3304.0,63.7343,63.7415,63.6402,63.6402,3304.0
2016-04-20 12:10:00,88.01,88.06,88.01,88.06,2000.0,63.6547,63.6909,63.6547,63.6909,2000.0
2016-04-20 12:15:00,88.02,88.08,88.0,88.04,3794.0,63.6619,63.7053,63.6475,63.6764,3794.0
2016-04-20 12:20:00,88.01,88.11,88.01,88.07,2884.0,63.6547,63.727,63.6547,63.6981,2884.0
2016-04-20 12:25:00,88.06,88.13,88.05,88.11,2800.0,63.6909,63.7415,63.6836,63.727,2800.0
2016-04-20 12:30:00,88.07,88.11,88.05,88.11,3048.0,63.6981,63.727,63.6836,63.727,3048.0
2016-04-20 12:35:00,88.12,88.15,88.08,88.15,3100.0,63.7343,63.756,63.7053,63.756,3100.0
2016-04-20 12:40:00,88.1,88.14,88.1,88.14,3310.0,63.7198,63.7487,63.7198,63.7487,3310.0
2016-04-20 12:45:00,88.14,88.18,88.1,88.16,4800.0,63.7487,63.7777,63.7198,63.7632,4800.0
2016-04-20 12:50:00,88.17,88.25,88.16,88.21,7789.0,63.7704,63.8283,63.7632,63.7994,7789.0
2016-04-20 12:55:00,88.2,88.2,88.18,88.2,5270.0,63.7921,63.7921,63.7777,63.7921,5270.0
2016-04-20 13:00:00,88.2,88.2,88.06,88.07,7549.0,63.7921,63.7921,63.6909,63.6981,7549.0
2016-04-20 13:05:00,88.08,88.14,88.04,88.11,4900.0,63.7053,63.7487,63.6764,63.727,4900.0
2016-04-20 13:10:00,88.14,88.18,88.13,88.15,3876.0,63.7487,63.7777,63.7415,63.756,3876.0
2016-04-20 13:15:00,88.14,88.17,88.07,88.17,8192.0,63.7487,63.7704,63.6981,63.7704,8192.0
2016-04-20 13:20:00,88.14,88.17,88.12,88.17,4769.0,63.7487,63.7704,63.7343,63.7704,4769.0
2016-04-20 13:25:00,88.18,88.23,88.18,88.22,9445.0,63.7777,63.8138,63.7777,63.8066,9445.0
2016-04-20 13:30:00,88.22,88.27,88.22,88.27,5135.0,63.8066,63.8427,63.8066,63.8427,5135.0
2016-04-20 13:35:00,88.27,88.31,88.19,88.22,10231.0,63.8427,63.8717,63.7849,63.8066,10231.0
2016-04-20 13:40:00,88.23,88.23,88.19,88.2,2021.0,63.8138,63.8138,63.7849,63.7921,2021.0
2016-04-20 13:45:00,88.19,88.25,88.14,88.25,7211.0,63.7849,63.8283,63.7487,63.8283,7211.0
2016-04-20 13:50:00,88.25,88.26,88.21,88.21,5625.0,63.8283,63.8355,63.7994,63.7994,5625.0
2016-04-20 13:55:00,88.2,88.22,88.18,88.22,2347.0,63.7921,63.8066,63.7777,63.8066,2347.0
2016-04-20 14:00:00,88.23,88.23,88.11,88.11,6350.0,63.8138,63.8138,63.727,63.727,6350.0
2016-04-20 14:05:00,88.05,88.12,88.05,88.09,3206.0,63.6836,63.7343,63.6836,63.7126,3206.0
2016-04-20 14:10:00,88.11,88.15,88.05,88.1,18059.0,63.727,63.756,63.6836,63.7198,18059.0
2016-04-20 14:15:00,88.09,88.11,88.0,88.04,10892.0,63.7126,63.727,63.6475,63.6764,10892.0
2016-04-20 14:20:00,88.0,88.06,87.99,88.05,3240.0,63.6475,63.6909,63.6402,63.6836,3240.0
2016-04-20 14:25:00,88.01,88.02,87.95,87.98,3524.0,63.6547,63.6619,63.6113,63.633,3524.0
2016-04-20 14:30:00,87.99,88.05,87.98,88.03,3246.0,63.6402,63.6836,63.633,63.6692,3246.0
2016-04-20 14:35:00,88.02,88.06,87.99,88.0,8772.0,63.6619,63.6909,63.6402,63.6475,8772.0
2016-04-20 14:40:00,88.02,88.04,87.97,87.97,3075.0,63.6619,63.6764,63.6258,63.6258,3075.0
2016-04-20 14:45:00,87.92,88.01,87.92,87.94,3675.0,63.5896,63.6547,63.5896,63.6041,3675.0
2016-04-20 14:50:00,87.93,87.99,87.92,87.99,2458.0,63.5968,63.6402,63.5896,63.6402,2458.0
2016-04-20 14:55:00,87.98,88.0,87.93,87.93,2293.0,63.633,63.6475,63.5968,63.5968,2293.0
2016-04-20 15:00:00,87.94,87.94,87.85,87.87,9489.0,63.6041,63.6041,63.539,63.5534,9489.0
2016-04-20 15:05:00,87.87,87.9,87.78,87.8,4887.0,63.5534,63.5751,63.4883,63.5028,4887.0
2016-04-20 15:10:00,87.76,87.8,87.6,87.64,9471.0,63.4739,63.5028,63.3582,63.3871,9471.0
2016-04-20 15:15:00,87.6,87.64,87.54,87.58,5209.0,63.3582,63.3871,63.3148,63.3437,5209.0
2016-04-20 15:20:00,87.59,87.62,87.56,87.59,3142.0,63.3509,63.3726,63.3292,63.3509,3142.0
2016-04-20 15:25:00,87.54,87.58,87.49,87.52,15568.0,63.3148,63.3437,63.2786,63.3003,15568.0
2016-04-20 15:30:00,87.48,87.53,87.41,87.41,7434.0,63.2714,63.3075,63.2207,63.2207,7434.0
2016-04-20 15:35:00,87.42,87.43,87.27,87.28,9716.0,63.228,63.2352,63.1195,63.1267,9716.0
2016-04-20 15:40:00,87.25,87.26,87.08,87.09,16235.0,63.105,63.1122,62.9821,62.9893,16235.0
2016-04-20 15:45:00,87.07,87.18,86.94,86.97,50965.0,62.9748,63.0544,62.8808,62.9025,50965.0
2016-04-20 15:50:00,86.99,87.07,86.98,86.98,34014.0,62.917,62.9748,62.9097,62.9097,34014.0
2016-04-20 15:55:00,86.98,87.08,86.92,87.07,59663.0,62.9097,62.9821,62.8663,62.9748,59663.0
2016-04-21 09:30:00,87.1,87.17,86.31,86.43,28362.0,62.9965,63.0472,62.4251,62.5119,28362.0
2016-04-21 09:35:00,86.4,86.48,86.1,86.3,11343.0,62.4902,62.5481,62.2733,62.4179,11343.0
2016-04-21 09:40:00,86.41,86.47,86.27,86.29,1962.0,62.4975,62.5409,62.3962,62.4107,1962.0
2016-04-21 09:45:00,86.38,86.45,86.25,86.26,6728.0,62.4758,62.5264,62.3817,62.389,6728.0
2016-04-21 09:50:00,86.25,86.39,86.17,86.34,19528.0,62.3817,62.483,62.3239,62.4468,19528.0
2016-04-21 09:55:00,86.35,86.57,86.25,86.57,3617.0,62.4541,62.6132,62.3817,62.6132,3617.0
2016-04-21 10:00:00,86.53,86.73,86.41,86.68,10958.0,62.5843,62.7289,62.4975,62.6928,10958.0
2016-04-21 10:05:00,86.67,86.75,86.56,86.73,4900.0,62.6855,62.7434,62.606,62.7289,4900.0
2016-04-21 10:10:00,86.73,86.84,86.73,86.81,3641.0,62.7289,62.8085,62.7289,62.7868,3641.0
2016-04-21 10:15:00,86.9,87.0,86.84,86.99,4865.0,62.8519,62.9242,62.8085,62.917,4865.0
2016-04-21 10:20:00,87.01,87.13,86.96,87.05,5688.0,62.9314,63.0182,62.8953,62.9604,5688.0
2016-04-21 10:25:00,87.06,87.12,86.9,86.9,4606.0,62.9676,63.011,62.8519,62.8519,4606.0
2016-04-21 10:30:00,86.95,87.0,86.65,86.81,12770.0,62.888,62.9242,62.6711,62.7868,12770.0
2016-04-21 10:35:00,86.8,86.85,86.71,86.76,7021.0,62.7795,62.8157,62.7145,62.7506,7021.0
2016-04-21 10:40:00,86.77,86.96,86.77,86.93,6948.0,62.7578,62.8953,62.7578,62.8736,6948.0
2016-04-21 10:45:00,86.94,87.16,86.94,87.13,9792.0,62.8808,63.0399,62.8808,63.0182,9792.0
2016-04-21 10:50:00,87.12,87.22,87.08,87.19,2800.0,63.011,63.0833,62.9821,63.0616,2800.0
2016-04-21 10:55:00,87.19,87.25,87.17,87.23,3700.0,63.0616,63.105,63.0472,63.0905,3700.0
2016-04-21 11:00:00,87.29,87.34,87.28,87.32,8711.0,63.1339,63.1701,63.1267,63.1556,8711.0
2016-04-21 11:05:00,87.31,87.35,87.26,87.26,9159.0,63.1484,63.1773,63.1122,63.1122,9159.0
2016-04-21 11:10:00,87.27,87.37,87.26,87.37,7767.0,63.1195,63.1918,63.1122,63.1918,7767.0
2016-04-21 11:15:00,87.37,87.37,87.19,87.24,8798.0,63.1918,63.1918,63.0616,63.0978,8798.0
2016-04-21 11:20:00,87.22,87.29,87.17,87.22,14644.0,63.0833,63.1339,63.0472,63.0833,14644.0
2016-04-21 11:25:00,87.24,87.4,87.23,87.39,4807.0,63.0978,63.2135,63.0905,63.2063,4807.0
2016-04-21 11:30:00,87.41,87.41,87.27,87.31,6064.0,63.2207,63.2207,63.1195,63.1484,6064.0
2016-04-21 11:35:00,87.29,87.33,87.19,87.26,22171.0,63.1339,63.1629,63.0616,63.1122,22171.0
2016-04-21 11:40:00,87.25,87.36,87.21,87.34,7245.0,63.105,63.1846,63.0761,63.1701,7245.0
2016-04-21 11:45:00,87.35,87.39,87.28,87.35,17399.0,63.1773,63.2063,63.1267,63.1773,17399.0
2016-04-21 11:50:00,87.33,87.38,87.27,87.33,7921.0,63.1629,63.199,63.1195,63.1629,7921.0
2016-04-21 11:55:00,87.31,87.39,87.27,87.33,6373.0,63.1484,63.2063,63.1195,63.1629,6373.0
2016-04-21 12:00:00,87.29,87.37,87.29,87.34,3933.0,63.1339,63.1918,63.1339,63.1701,3933.0
2016-04-21 12:05:00,87.31,87.38,87.26,87.35,16172.0,63.1484,63.199,63.1122,63.1773,16172.0
2016-04-21 12:10:00,87.35,87.36,87.21,87.21,15496.0,63.1773,63.1846,63.0761,63.0761,15496.0
2016-04-21 12:15:00,87.13,87.13,86.94,86.94,3764.0,63.0182,63.0182,62.8808,62.8808,3764.0
2016-04-21 12:20:00,86.91,86.94,86.84,86.84,2643.0,62.8591,62.8808,62.8085,62.8085,2643.0
2016-04-21 12:25:00,86.79,86.8,86.72,86.79,3624.0,62.7723,62.7795,62.7217,62.7723,3624.0
2016-04-21 12:30:00,86.77,86.77,86.56,86.63,1934.0,62.7578,62.7578,62.606,62.6566,1934.0
2016-04-21 12:35:00,86.63,86.66,86.47,86.47,2702.0,62.6566,62.6783,62.5409,62.5409,2702.0
2016-04-21 12:40:00,86.5,86.63,86.5,86.63,3895.0,62.5626,62.6566,62.5626,62.6566,3895.0
2016-04-21 12:45:00,86.61,86.82,86.61,86.74,5108.0,62.6421,62.794,62.6421,62.7361,5108.0
2016-04-21 12:50:00,86.77,86.79,86.69,86.69,2227.0,62.7578,62.7723,62.7,62.7,2227.0
2016-04-21 12:55:00,86.6,86.64,86.59,86.6,4947.0,62.6349,62.6638,62.6277,62.6349,4947.0
2016-04-21 13:00:00,86.61,86.67,86.53,86.55,4142.0,62.6421,62.6855,62.5843,62.5987,4142.0
2016-04-21 13:05:00,86.55,86.55,86.43,86.47,7919.0,62.5987,62.5987,62.5119,62.5409,7919.0
2016-04-21 13:10:00,86.39,86.43,86.32,86.33,4200.0,62.483,62.5119,62.4324,62.4396,4200.0
2016-04-21 13:15:00,86.31,86.39,86.3,86.31,2066.0,62.4251,62.483,62.4179,62.4251,2066.0
2016-04-21 13:20:00,86.32,86.34,86.28,86.28,1406.0,62.4324,62.4468,62.4034,62.4034,1406.0
2016-04-21 13:25:00,86.28,86.31,86.18,86.22,9351.0,62.4034,62.4251,62.3311,62.3601,9351.0
2016-04-21 13:30:00,86.22,86.22,86.02,86.04,8058.0,62.3601,62.3601,62.2154,62.2299,8058.0
2016-04-21 13:35:00,86.02,86.07,86.0,86.0,4272.0,62.2154,62.2516,62.2009,62.2009,4272.0
2016-04-21 13:40:00,86.03,86.1,85.92,86.05,11008.0,62.2226,62.2733,62.1431,62.2371,11008.0
2016-04-21 13:45:00,86.04,86.04,85.94,85.95,4787.0,62.2299,62.2299,62.1575,62.1648,4787.0
2016-04-21 13:50:00,85.97,85.97,85.76,85.8,9469.0,62.1792,62.1792,62.0273,62.0563,9469.0
2016-04-21 13:55:00,85.78,85.86,85.74,85.84,12679.0,62.0418,62.0997,62.0129,62.0852,12679.0
2016-04-21 14:00:00,85.82,85.83,85.66,85.72,22257.0,62.0707,62.078,61.955,61.9984,22257.0
2016-04-21 14:05:00,85.7,85.73,85.62,85.64,26116.0,61.984,62.0056,61.9261,61.9406,26116.0
2016-04-21 14:10:00,85.64,85.73,85.6,85.71,21387.0,61.9406,62.0056,61.9116,61.9912,21387.0
2016-04-21 14:15:00,85.71,85.81,85.69,85.81,8897.0,61.9912,62.0635,61.9767,62.0635,8897.0
2016-04-21 14:20:00,85.82,85.89,85.8,85.83,5446.0,62.0707,62.1214,62.0563,62.078,5446.0
2016-04-21 14:25:00,85.82,85.85,85.76,85.84,11897.0,62.0707,62.0924,62.0273,62.0852,11897.0
2016-04-21 14:30:00,85.84,85.85,85.69,85.77,20772.0,62.0852,62.0924,61.9767,62.0346,20772.0
2016-04-21 14:35:00,85.76,85.8,85.64,85.64,5282.0,62.0273,62.0563,61.9406,61.9406,5282.0
2016-04-21 14:40:00,85.69,85.69,85.5,85.56,9398.0,61.9767,61.9767,61.8393,61.8827,9398.0
2016-04-21 14:45:00,85.57,85.58,85.5,85.5,9390.0,61.8899,61.8972,61.8393,61.8393,9390.0
2016-04-21 14:50:00,85.51,85.62,85.5,85.61,4602.0,61.8465,61.9261,61.8393,61.9189,4602.0
2016-04-21 14:55:00,85.6,85.64,85.5,85.63,4636.0,61.9116,61.9406,61.8393,61.9333,4636.0
2016-04-21 15:00:00,85.64,85.8,85.61,85.79,4578.0,61.9406,62.0563,61.9189,62.049,4578.0
2016-04-21 15:05:00,85.79,85.82,85.75,85.81,4740.0,62.049,62.0707,62.0201,62.0635,4740.0
2016-04-21 15:10:00,85.81,85.89,85.8,85.88,5801.0,62.0635,62.1214,62.0563,62.1141,5801.0
2016-04-21 15:15:00,85.87,85.93,85.82,85.82,6775.0,62.1069,62.1503,62.0707,62.0707,6775.0
2016-04-21 15:20:00,85.82,85.85,85.82,85.85,2432.0,62.0707,62.0924,62.0707,62.0924,2432.0
2016-04-21 15:25:00,85.85,85.91,85.85,85.88,28670.0,62.0924,62.1358,62.0924,62.1141,28670.0
2016-04-21 15:30:00,85.86,85.86,85.61,85.61,12938.0,62.0997,62.0997,61.9189,61.9189,12938.0
2016-04-21 15:35:00,85.62,85.71,85.59,85.66,14272.0,61.9261,61.9912,61.9044,61.955,14272.0
2016-04-21 15:40:00,85.66,85.82,85.63,85.78,17168.0,61.955,62.0707,61.9333,62.0418,17168.0
2016-04-21 15:45:00,85.77,85.9,85.76,85.86,18301.0,62.0346,62.1286,62.0273,62.0997,18301.0
2016-04-21 15:50:00,85.84,85.84,85.71,85.73,23416.0,62.0852,62.0852,61.9912,62.0056,23416.0
2016-04-21 15:55:00,85.73,85.74,85.62,85.62,54105.0,62.0056,62.0129,61.9261,61.9261,54105.0
2016-04-22 09:30:00,85.72,86.07,85.71,86.0,6948.0,61.9984,62.2516,61.9912,62.2009,6948.0
2016-04-22 09:35:00,86.08,86.55,86.08,86.55,4355.0,62.2588,62.5987,62.2588,62.5987,4355.0
2016-04-22 09:40:00,86.56,86.61,86.36,86.45,24140.0,62.606,62.6421,62.4613,62.5264,24140.0
2016-04-22 09:45:00,86.4,86.52,86.4,86.48,5001.0,62.4902,62.577,62.4902,62.5481,5001.0
2016-04-22 09:50:00,86.48,86.49,86.37,86.37,2760.0,62.5481,62.5553,62.4685,62.4685,2760.0
2016-04-22 09:55:00,86.33,86.38,86.29,86.29,2229.0,62.4396,62.4758,62.4107,62.4107,2229.0
2016-04-22 10:00:00,86.38,86.47,86.29,86.29,2923.0,62.4758,62.5409,62.4107,62.4107,2923.0
2016-04-22 10:05:00,86.31,86.48,86.31,86.41,1403.0,62.4251,62.5481,62.4251,62.4975,1403.0
2016-04-22 10:10:00,86.47,86.52,86.41,86.45,2150.0,62.5409,62.577,62.4975,62.5264,2150.0
2016-04-22 10:15:00,86.48,86.48,86.18,86.22,2552.0,62.5481,62.5481,62.3311,62.3601,2552.0
2016-04-22 10:20:00,86.21,86.35,86.19,86.27,2200.0,62.3528,62.4541,62.3384,62.3962,2200.0
2016-04-22 10:25:00,86.31,86.36,86.21,86.3,3066.0,62.4251,62.4613,62.3528,62.4179,3066.0
2016-04-22 10:30:00,86.22,86.3,86.09,86.09,948.0,62.3601,62.4179,62.266,62.266,948.0
2016-04-22 10:35:00,86.06,86.08,85.91,86.02,7400.0,62.2443,62.2588,62.1358,62.2154,7400.0
2016-04-22 10:40:00,85.96,86.03,85.88,85.93,3900.0,62.172,62.2226,62.1141,62.1503,3900.0
2016-04-22 10:45:00,85.97,85.97,85.88,85.88,2115.0,62.1792,62.1792,62.1141,62.1141,2115.0
2016-04-22 10:50:00,85.96,86.15,85.92,86.04,2427.0,62.172,62.3094,62.1431,62.2299,2427.0
2016-04-22 10:55:00,86.07,86.08,86.02,86.02,2314.0,62.2516,62.2588,62.2154,62.2154,2314.0
2016-04-22 11:00:00,86.01,86.01,85.95,85.97,2866.0,62.2082,62.2082,62.1648,62.1792,2866.0
2016-04-22 11:05:00,85.95,85.98,85.85,85.85,3390.0,62.1648,62.1865,62.0924,62.0924,3390.0
2016-04-22 11:10:00,85.83,85.96,85.83,85.94,4448.0,62.078,62.172,62.078,62.1575,4448.0
2016-04-22 11:15:00,85.92,85.98,85.86,85.96,4730.0,62.1431,62.1865,62.0997,62.172,4730.0
2016-04-22 11:20:00,86.1,86.11,86.05,86.08,1120.0,62.2733,62.2805,62.2371,62.2588,1120.0
2016-04-22 11:25:00,86.06,86.19,86.06,86.15,1652.0,62.2443,62.3384,62.2443,62.3094,1652.0
2016-04-22 11:30:00,86.12,86.24,86.11,86.18,2215.0,62.2877,62.3745,62.2805,62.3311,2215.0
2016-04-22 11:35:00,86.2,86.22,86.18,86.19,1352.0,62.3456,62.3601,62.3311,62.3384,1352.0
2016-04-22 11:40:00,86.23,86.23,86.07,86.07,2495.0,62.3673,62.3673,62.2516,62.2516,2495.0
2016-04-22 11:45:00,86.1,86.12,85.97,85.99,5032.0,62.2733,62.2877,62.1792,62.1937,5032.0
2016-04-22 11:50:00,86.02,86.08,85.91,86.08,3505.0,62.2154,62.2588,62.1358,62.2588,3505.0
2016-04-22 11:55:00,86.04,86.1,86.04,86.08,3371.0,62.2299,62.2733,62.2299,62.2588,3371.0
2016-04-22 12:00:00,86.02,86.07,86.0,86.07,2000.0,62.2154,62.2516,62.2009,62.2516,2000.0
2016-04-22 12:05:00,86.05,86.09,86.02,86.04,4347.0,62.2371,62.266,62.2154,62.2299,4347.0
2016-04-22 12:10:00,86.05,86.05,85.96,85.96,3121.0,62.2371,62.2371,62.172,62.172,3121.0
2016-04-22 12:15:00,85.97,86.03,85.96,85.98,1773.0,62.1792,62.2226,62.172,62.1865,1773.0
2016-04-22 12:20:00,85.98,86.01,85.94,85.97,1600.0,62.1865,62.2082,62.1575,62.1792,1600.0
2016-04-22 12:25:00,85.96,86.02,85.93,85.99,1678.0,62.172,62.2154,62.1503,62.1937,1678.0
2016-04-22 12:30:00,85.96,86.09,85.93,86.06,4702.0,62.172,62.266,62.1503,62.2443,4702.0
2016-04-22 12:35:00,86.06,86.09,86.02,86.05,1654.0,62.2443,62.266,62.2154,62.2371,1654.0
2016-04-22 12:40:00,86.02,86.12,86.02,86.08,3115.0,62.2154,62.2877,62.2154,62.2588,3115.0
2016-04-22 12:45:00,86.08,86.11,86.06,86.07,3753.0,62.2588,62.2805,62.2443,62.2516,3753.0
2016-04-22 12:50:00,86.1,86.17,86.09,86.12,5612.0,62.2733,62.3239,62.266,62.2877,5612.0
2016-04-22 12:55:00,86.11,86.15,86.04,86.04,1822.0,62.2805,62.3094,62.2299,62.2299,1822.0
2016-04-22 13:00:00,86.06,86.14,86.03,86.14,2711.0,62.2443,62.3022,62.2226,62.3022,2711.0
2016-04-22 13:05:00,86.09,86.12,86.06,86.06,2018.0,62.266,62.2877,62.2443,62.2443,2018.0
2016-04-22 13:10:00,86.09,86.17,86.06,86.17,9601.0,62.266,62.3239,62.2443,62.3239,9601.0
2016-04-22 13:15:00,86.18,86.19,86.12,86.13,4619.0,62.3311,62.3384,62.2877,62.295,4619.0
2016-04-22 13:20:00,86.12,86.14,86.09,86.14,2278.0,62.2877,62.3022,62.266,62.3022,2278.0
2016-04-22 13:25:00,86.11,86.14,86.05,86.08,5297.0,62.2805,62.3022,62.2371,62.2588,5297.0
2016-04-22 13:30:00,86.11,86.11,86.04,86.05,2156.0,62.2805,62.2805,62.2299,62.2371,2156.0
2016-04-22 13:35:00,86.07,86.08,86.01,86.05,1302.0,62.2516,62.2588,62.2082,62.2371,1302.0
2016-04-22 13:40:00,86.09,86.26,86.09,86.22,10609.0,62.266,62.389,62.266,62.3601,10609.0
2016-04-22 13:45:00,86.21,86.37,86.18,86.37,26080.0,62.3528,62.4685,62.3311,62.4685,26080.0
2016-04-22 13:50:00,86.4,86.4,86.29,86.4,12279.0,62.4902,62.4902,62.4107,62.4902,12279.0
2016-04-22 13:55:00,86.43,86.44,86.39,86.44,14260.0,62.5119,62.5192,62.483,62.5192,14260.0
2016-04-22 14:00:00,86.42,86.47,86.39,86.45,6988.0,62.5047,62.5409,62.483,62.5264,6988.0
2016-04-22 14:05:00,86.49,86.5,86.38,86.39,6211.0,62.5553,62.5626,62.4758,62.483,6211.0
2016-04-22 14:10:00,86.38,86.39,86.33,86.33,2969.0,62.4758,62.483,62.4396,62.4396,2969.0
2016-04-22 14:15:00,86.34,86.34,86.29,86.32,5716.0,62.4468,62.4468,62.4107,62.4324,5716.0
2016-04-22 14:20:00,86.34,86.39,86.33,86.39,3940.0,62.4468,62.483,62.4396,62.483,3940.0
2016-04-22 14:25:00,86.38,86.45,86.38,86.42,5734.0,62.4758,62.5264,62.4758,62.5047,5734.0
2016-04-22 14:30:00,86.39,86.42,86.35,86.36,5582.0,62.483,62.5047,62.4541,62.4613,5582.0
2016-04-22 14:35:00,86.38,86.38,86.24,86.24,4643.0,62.4758,62.4758,62.3745,62.3745,4643.0
2016-04-22 14:40:00,86.24,86.33,86.23,86.3,3703.0,62.3745,62.4396,62.3673,62.4179,3703.0
2016-04-22 14:45:00,86.33,86.45,86.33,86.42,4683.0,62.4396,62.5264,62.4396,62.5047,4683.0
2016-04-22 14:50:00,86.4,86.4,86.36,86.37,670.0,62.4902,62.4902,62.4613,62.4685,670.0
2016-04-22 14:55:00,86.34,86.34,86.26,86.3,4009.0,62.4468,62.4468,62.389,62.4179,4009.0
2016-04-22 15:00:00,86.33,86.35,86.24,86.24,4923.0,62.4396,62.4541,62.3745,62.3745,4923.0
2016-04-22 15:05:00,86.25,86.3,86.21,86.3,6325.0,62.3817,62.4179,62.3528,62.4179,6325.0
2016-04-22 15:10:00,86.32,86.34,86.21,86.23,3214.0,62.4324,62.4468,62.3528,62.3673,3214.0
2016-04-22 15:15:00,86.2,86.26,86.2,86.24,11461.0,62.3456,62.389,62.3456,62.3745,11461.0
2016-04-22 15:20:00,86.24,86.28,86.21,86.26,5018.0,62.3745,62.4034,62.3528,62.389,5018.0
2016-04-22 15:25:00,86.28,86.3,86.25,86.3,7692.0,62.4034,62.4179,62.3817,62.4179,7692.0
2016-04-22 15:30:00,86.3,86.3,86.22,86.25,9855.0,62.4179,62.4179,62.3601,62.3817,9855.0
2016-04-22 15:35:00,86.24,86.32,86.24,86.28,11395.0,62.3745,62.4324,62.3745,62.4034,11395.0
2016-04-22 15:40:00,86.29,86.4,86.27,86.3,12345.0,62.4107,62.4902,62.3962,62.4179,12345.0
2016-04-22 15:45:00,86.3,86.35,86.26,86.32,13916.0,62.4179,62.4541,62.389,62.4324,13916.0
2016-04-22 15:50:00,86.3,86.3,86.23,86.23,14434.0,62.4179,62.4179,62.3673,62.3673,14434.0
2016-04-22 15:55:00,86.22,86.25,86.15,86.17,60143.0,62.3601,62.3817,62.3094,62.3239,60143.0
2016-04-25 09:30:00,86.58,86.71,86.51,86.58,41520.0,62.6204,62.7145,62.5698,62.6204,41520.0
2016-04-25 09:35:00,86.62,86.78,86.57,86.65,9537.0,62.6494,62.7651,62.6132,62.6711,9537.0
2016-04-25 09:40:00,86.65,86.68,86.48,86.5,22354.0,62.6711,62.6928,62.5481,62.5626,22354.0
2016-04-25 09:45:00,86.56,86.68,86.5,86.68,10465.0,62.606,62.6928,62.5626,62.6928,10465.0
2016-04-25 09:50:00,86.65,86.65,86.51,86.61,4229.0,62.6711,62.6711,62.5698,62.6421,4229.0
2016-04-25 09:55:00,86.61,86.85,86.6,86.85,7804.0,62.6421,62.8157,62.6349,62.8157,7804.0
2016-04-25 10:00:00,86.77,86.8,86.63,86.63,8765.0,62.7578,62.7795,62.6566,62.6566,8765.0
2016-04-25 10:05:00,86.65,86.82,86.64,86.82,3477.0,62.6711,62.794,62.6638,62.794,3477.0
2016-04-25 10:10:00,86.82,86.99,86.82,86.91,10887.0,62.794,62.917,62.794,62.8591,10887.0
2016-04-25 10:15:00,86.94,86.96,86.71,86.81,6045.0,62.8808,62.8953,62.7145,62.7868,6045.0
2016-04-25 10:20:00,86.74,86.92,86.72,86.76,5004.0,62.7361,62.8663,62.7217,62.7506,5004.0
2016-04-25 10:25:00,86.77,86.86,86.74,86.85,3685.0,62.7578,62.8229,62.7361,62.8157,3685.0
2016-04-25 10:30:00,86.82,86.9,86.68,86.68,4223.0,62.794,62.8519,62.6928,62.6928,4223.0
2016-04-25 10:35:00,86.67,86.92,86.67,86.84,3433.0,62.6855,62.8663,62.6855,62.8085,3433.0
2016-04-25 10:40:00,86.8,86.88,86.67,86.76,3815.0,62.7795,62.8374,62.6855,62.7506,3815.0
2016-04-25 10:45:00,86.74,86.85,86.7,86.85,10985.0,62.7361,62.8157,62.7072,62.8157,10985.0
2016-04-25 10:50:00,86.87,86.98,86.86,86.97,4700.0,62.8302,62.9097,62.8229,62.9025,4700.0
2016-04-25 10:55:00,86.94,87.01,86.9,86.99,6358.0,62.8808,62.9314,62.8519,62.917,6358.0
2016-04-25 11:00:00,87.0,87.01,86.89,86.93,10895.0,62.9242,62.9314,62.8446,62.8736,10895.0
2016-04-25 11:05:00,86.94,86.94,86.85,86.92,4559.0,62.8808,62.8808,62.8157,62.8663,4559.0
2016-04-25 11:10:00,86.88,86.99,86.75,86.79,4938.0,62.8374,62.917,62.7434,62.7723,4938.0
2016-04-25 11:15:00,86.8,86.9,86.79,86.9,5097.0,62.7795,62.8519,62.7723,62.8519,5097.0
2016-04-25 11:20:00,86.87,87.09,86.87,86.92,8830.0,62.8302,62.9893,62.8302,62.8663,8830.0
2016-04-25 11:25:00,86.95,86.99,86.92,86.95,1050.0,62.888,62.917,62.8663,62.888,1050.0
2016-04-25 11:30:00,86.97,87.07,86.95,86.99,5093.0,62.9025,62.9748,62.888,62.917,5093.0
2016-04-25 11:35:00,87.01,87.06,86.98,87.01,2264.0,62.9314,62.9676,62.9097,62.9314,2264.0
2016-04-25 11:40:00,86.97,87.08,86.94,87.08,4002.0,62.9025,62.9821,62.8808,62.9821,4002.0
2016-04-25 11:45:00,87.02,87.19,86.98,86.99,19862.0,62.9387,63.0616,62.9097,62.917,19862.0
2016-04-25 11:50:00,87.02,87.02,86.94,86.98,6094.0,62.9387,62.9387,62.8808,62.9097,6094.0
2016-04-25 11:55:00,86.95,86.97,86.81,86.84,2576.0,62.888,62.9025,62.7868,62.8085,2576.0
2016-04-25 12:00:00,86.81,86.88,86.81,86.87,6348.0,62.7868,62.8374,62.7868,62.8302,6348.0
2016-04-25 12:05:00,86.9,86.94,86.86,86.94,1397.0,62.8519,62.8808,62.8229,62.8808,1397.0
2016-04-25 12:10:00,86.9,86.92,86.85,86.85,1105.0,62.8519,62.8663,62.8157,62.8157,1105.0
2016-04-25 12:15:00,86.87,86.99,86.83,86.98,2581.0,62.8302,62.917,62.8012,62.9097,2581.0
2016-04-25 12:20:00,86.9,86.93,86.88,86.88,1548.0,62.8519,62.8736,62.8374,62.8374,1548.0
2016-04-25 12:25:00,86.91,86.98,86.9,86.93,2283.0,62.8591,62.9097,62.8519,62.8736,2283.0
2016-04-25 12:30:00,86.96,87.01,86.91,87.01,1149.0,62.8953,62.9314,62.8591,62.9314,1149.0
2016-04-25 12:35:00,87.01,87.01,86.92,86.94,2394.0,62.9314,62.9314,62.8663,62.8808,2394.0
2016-04-25 12:40:00,86.95,86.98,86.91,86.98,2360.0,62.888,62.9097,62.8591,62.9097,2360.0
2016-04-25 12:45:00,86.97,87.03,86.96,87.02,2990.0,62.9025,62.9459,62.8953,62.9387,2990.0
2016-04-25 12:50:00,87.06,87.22,87.06,87.2,5610.0,62.9676,63.0833,62.9676,63.0689,5610.0
2016-04-25 12:55:00,87.26,87.27,87.11,87.13,5460.0,63.1122,63.1195,63.0038,63.0182,5460.0
2016-04-25 13:00:00,87.1,87.22,87.1,87.14,9720.0,62.9965,63.0833,62.9965,63.0255,9720.0
2016-04-25 13:05:00,87.15,87.23,87.13,87.22,6255.0,63.0327,63.0905,63.0182,63.0833,6255.0
2016-04-25 13:10:00,87.2,87.22,87.11,87.15,8888.0,63.0689,63.0833,63.0038,63.0327,8888.0
2016-04-25 13:15:00,87.15,87.23,87.11,87.11,11076.0,63.0327,63.0905,63.0038,63.0038,11076.0
2016-04-25 13:20:00,87.11,87.28,87.1,87.24,6830.0,63.0038,63.1267,62.9965,63.0978,6830.0
2016-04-25 13:25:00,87.25,87.29,87.19,87.19,2126.0,63.105,63.1339,63.0616,63.0616,2126.0
2016-04-25 13:30:00,87.15,87.18,87.13,87.13,1975.0,63.0327,63.0544,63.0182,63.0182,1975.0
2016-04-25 13:35:00,87.1,87.21,87.09,87.09,8431.0,62.9965,63.0761,62.9893,62.9893,8431.0
2016-04-25 13:40:00,87.09,87.17,87.07,87.16,4809.0,62.9893,63.0472,62.9748,63.0399,4809.0
2016-04-25 13:45:00,87.13,87.15,87.12,87.15,2579.0,63.0182,63.0327,63.011,63.0327,2579.0
2016-04-25 13:50:00,87.14,87.15,87.08,87.1,1540.0,63.0255,63.0327,62.9821,62.9965,1540.0
2016-04-25 13:55:00,87.09,87.15,87.03,87.07,12716.0,62.9893,63.0327,62.9459,62.9748,12716.0
2016-04-25 14:00:00,87.08,87.09,87.01,87.01,4392.0,62.9821,62.9893,62.9314,62.9314,4392.0
2016-04-25 14:05:00,87.01,87.01,86.92,87.0,12548.0,62.9314,62.9314,62.8663,62.9242,12548.0
2016-04-25 14:10:00,87.0,87.09,87.0,87.07,2968.0,62.9242,62.9893,62.9242,62.9748,2968.0
2016-04-25 14:15:00,87.07,87.07,86.97,86.97,5590.0,62.9748,62.9748,62.9025,62.9025,5590.0
2016-04-25 14:20:00,86.98,87.0,86.93,86.97,3769.0,62.9097,62.9242,62.8736,62.9025,3769.0
2016-04-25 14:25:00,86.99,87.03,86.97,87.01,5652.0,62.917,62.9459,62.9025,62.9314,5652.0
2016-04-25 14:30:00,87.01,87.04,86.96,87.03,8208.0,62.9314,62.9531,62.8953,62.9459,8208.0
2016-04-25 14:35:00,87.02,87.02,86.95,86.99,2093.0,62.9387,62.9387,62.888,62.917,2093.0
2016-04-25 14:40:00,87.03,87.06,87.0,87.01,3200.0,62.9459,62.9676,62.9242,62.9314,3200.0
2016-04-25 14:45:00,87.01,87.02,86.96,86.96,3572.0,62.9314,62.9387,62.8953,62.8953,3572.0
2016-04-25 14:50:00,86.97,87.02,86.96,87.0,5807.0,62.9025,62.9387,62.8953,62.9242,5807.0
2016-04-25 14:55:00,86.99,87.12,86.97,87.12,13972.0,62.917,63.011,62.9025,63.011,13972.0
2016-04-25 15:00:00,87.12,87.13,87.01,87.01,1865.0,63.011,63.0182,62.9314,62.9314,1865.0
2016-04-25 15:05:00,87.04,87.04,86.98,86.98,4760.0,62.9531,62.9531,62.9097,62.9097,4760.0
2016-04-25 15:10:00,86.98,87.04,86.98,87.01,7925.0,62.9097,62.9531,62.9097,62.9314,7925.0
2016-04-25 15:15:00,87.02,87.05,87.0,87.02,5672.0,62.9387,62.9604,62.9242,62.9387,5672.0
2016-04-25 15:20:00,87.02,87.08,87.02,87.06,13602.0,62.9387,62.9821,62.9387,62.9676,13602.0
2016-04-25 15:25:00,87.08,87.11,87.07,87.09,5512.0,62.9821,63.0038,62.9748,62.9893,5512.0
2016-04-25 15:30:00,87.09,87.14,87.09,87.13,5174.0,62.9893,63.0255,62.9893,63.0182,5174.0
2016-04-25 15:35:00,87.15,87.22,87.14,87.19,7833.0,63.0327,63.0833,63.0255,63.0616,7833.0
2016-04-25 15:40:00,87.19,87.27,87.17,87.25,16772.0,63.0616,63.1195,63.0472,63.105,16772.0
2016-04-25 15:45:00,87.25,87.39,87.25,87.33,33156.0,63.105,63.2063,63.105,63.1629,33156.0
2016-04-25 15:50:00,87.33,87.33,87.18,87.19,26765.0,63.1629,63.1629,63.0544,63.0616,26765.0
2016-04-25 15:55:00,87.19,87.4,87.19,87.4,57204.0,63.0616,63.2135,63.0616,63.2135,57204.0
2016-04-26 09:30:00,87.69,87.85,87.27,87.39,14917.0,63.4233,63.539,63.1195,63.2063,14917.0
2016-04-26 09:35:00,87.4,87.61,87.3,87.54,9023.0,63.2135,63.3654,63.1412,63.3148,9023.0
2016-04-26 09:40:00,87.75,87.92,87.63,87.83,4593.0,63.4666,63.5896,63.3799,63.5245,4593.0
2016-04-26 09:45:00,87.84,88.14,87.82,88.04,5633.0,63.5317,63.7487,63.5173,63.6764,5633.0
2016-04-26 09:50:00,88.04,88.12,87.96,87.96,4650.0,63.6764,63.7343,63.6185,63.6185,4650.0
2016-04-26 09:55:00,88.0,88.0,87.83,87.99,4620.0,63.6475,63.6475,63.5245,63.6402,4620.0
2016-04-26 10:00:00,87.98,88.04,87.91,87.91,5512.0,63.633,63.6764,63.5824,63.5824,5512.0
2016-04-26 10:05:00,87.94,88.04,87.9,87.9,3678.0,63.6041,63.6764,63.5751,63.5751,3678.0
2016-04-26 10:10:00,87.9,87.91,87.68,87.73,3713.0,63.5751,63.5824,63.416,63.4522,3713.0
2016-04-26 10:15:00,87.7,88.03,87.7,88.03,2803.0,63.4305,63.6692,63.4305,63.6692,2803.0
2016-04-26 10:20:00,88.0,88.12,87.98,88.1,4895.0,63.6475,63.7343,63.633,63.7198,4895.0
2016-04-26 10:25:00,88.06,88.06,87.75,87.77,5190.0,63.6909,63.6909,63.4666,63.4811,5190.0
2016-04-26 10:30:00,87.76,87.86,87.73,87.73,2658.0,63.4739,63.5462,63.4522,63.4522,2658.0
2016-04-26 10:35:00,87.7,87.75,87.59,87.71,4351.0,63.4305,63.4666,63.3509,63.4377,4351.0
2016-04-26 10:40:00,87.72,87.84,87.65,87.79,14508.0,63.445,63.5317,63.3943,63.4956,14508.0
2016-04-26 10:45:00,87.79,87.94,87.75,87.87,4083.0,63.4956,63.6041,63.4666,63.5534,4083.0
2016-04-26 10:50:00,87.84,87.91,87.81,87.84,3555.0,63.5317,63.5824,63.51,63.5317,3555.0
2016-04-26 10:55:00,87.84,87.91,87.65,87.73,9495.0,63.5317,63.5824,63.3943,63.4522,9495.0
2016-04-26 11:00:00,87.72,87.85,87.65,87.85,33469.0,63.445,63.539,63.3943,63.539,33469.0
2016-04-26 11:05:00,87.85,87.92,87.8,87.9,19816.0,63.539,63.5896,63.5028,63.5751,19816.0
2016-04-26 11:10:00,87.9,87.91,87.84,87.88,8350.0,63.5751,63.5824,63.5317,63.5607,8350.0
2016-04-26 11:15:00,87.87,88.0,87.83,87.97,8611.0,63.5534,63.6475,63.5245,63.6258,8611.0
2016-04-26 11:20:00,87.97,87.97,87.86,87.97,2675.0,63.6258,63.6258,63.5462,63.6258,2675.0
2016-04-26 11:25:00,87.94,87.98,87.83,87.91,8166.0,63.6041,63.633,63.5245,63.5824,8166.0
2016-04-26 11:30:00,87.92,88.02,87.87,87.91,4127.0,63.5896,63.6619,63.5534,63.5824,4127.0
2016-04-26 11:35:00,87.95,88.01,87.9,87.93,11744.0,63.6113,63.6547,63.5751,63.5968,11744.0
2016-04-26 11:40:00,87.96,88.01,87.85,87.9,14660.0,63.6185,63.6547,63.539,63.5751,14660.0
2016-04-26 11:45:00,87.96,88.0,87.9,87.97,5337.0,63.6185,63.6475,63.5751,63.6258,5337.0
2016-04-26 11:50:00,88.0,88.21,87.99,88.21,16079.0,63.6475,63.7994,63.6402,63.7994,16079.0
2016-04-26 11:55:00,88.2,88.25,88.04,88.04,4967.0,63.7921,63.8283,63.6764,63.6764,4967.0
2016-04-26 12:00:00,88.02,88.08,87.9,87.96,8180.0,63.6619,63.7053,63.5751,63.6185,8180.0
2016-04-26 12:05:00,87.97,87.97,87.77,87.78,5927.0,63.6258,63.6258,63.4811,63.4883,5927.0
2016-04-26 12:10:00,87.81,87.86,87.63,87.7,10943.0,63.51,63.5462,63.3799,63.4305,10943.0
2016-04-26 12:15:00,87.7,87.81,87.69,87.73,3437.0,63.4305,63.51,63.4233,63.4522,3437.0
2016-04-26 12:20:00,87.78,87.79,87.71,87.72,1451.0,63.4883,63.4956,63.4377,63.445,1451.0
2016-04-26 12:25:00,87.74,87.74,87.54,87.57,10631.0,63.4594,63.4594,63.3148,63.3365,10631.0
2016-04-26 12:30:00,87.58,87.63,87.51,87.52,870.0,63.3437,63.3799,63.2931,63.3003,870.0
2016-04-26 12:35:00,87.55,87.62,87.44,87.58,5216.0,63.322,63.3726,63.2424,63.3437,5216.0
2016-04-26 12:40:00,87.54,87.54,87.4,87.4,1559.0,63.3148,63.3148,63.2135,63.2135,1559.0
2016-04-26 12:45:00,87.42,87.63,87.42,87.62,5465.0,63.228,63.3799,63.228,63.3726,5465.0
2016-04-26 12:50:00,87.68,87.68,87.49,87.52,4979.0,63.416,63.416,63.2786,63.3003,4979.0
2016-04-26 12:55:00,87.51,87.56,87.4,87.5,4590.0,63.2931,63.3292,63.2135,63.2858,4590.0
2016-04-26 13:00:00,87.49,87.52,87.4,87.43,3749.0,63.2786,63.3003,63.2135,63.2352,3749.0
2016-04-26 13:05:00,87.43,87.54,87.42,87.51,7383.0,63.2352,63.3148,63.228,63.2931,7383.0
2016-04-26 13:10:00,87.51,87.55,87.43,87.45,5142.0,63.2931,63.322,63.2352,63.2497,5142.0
2016-04-26 13:15:00,87.53,87.54,87.46,87.5,7356.0,63.3075,63.3148,63.2569,63.2858,7356.0
2016-04-26 13:20:00,87.53,87.61,87.48,87.59,19247.0,63.3075,63.3654,63.2714,63.3509,19247.0
2016-04-26 13:25:00,87.56,87.6,87.49,87.54,10646.0,63.3292,63.3582,63.2786,63.3148,10646.0
2016-04-26 13:30:00,87.52,87.55,87.45,87.45,13700.0,63.3003,63.322,63.2497,63.2497,13700.0
2016-04-26 13:35:00,87.47,87.5,87.42,87.49,8251.0,63.2641,63.2858,63.228,63.2786,8251.0
2016-04-26 13:40:00,87.44,87.5,87.43,87.45,21318.0,63.2424,63.2858,63.2352,63.2497,21318.0
2016-04-26 13:45:00,87.48,87.5,87.44,87.49,9539.0,63.2714,63.2858,63.2424,63.2786,9539.0
2016-04-26 13:50:00,87.49,87.53,87.46,87.49,7452.0,63.2786,63.3075,63.2569,63.2786,7452.0
2016-04-26 13:55:00,87.42,87.47,87.42,87.43,3595.0,63.228,63.2641,63.228,63.2352,3595.0
2016-04-26 14:00:00,87.43,87.52,87.42,87.47,22916.0,63.2352,63.3003,63.228,63.2641,22916.0
2016-04-26 14:05:00,87.48,87.5,87.33,87.34,20768.0,63.2714,63.2858,63.1629,63.1701,20768.0
2016-04-26 14:10:00,87.32,87.33,87.25,87.31,10009.0,63.1556,63.1629,63.105,63.1484,10009.0
2016-04-26 14:15:00,87.31,87.32,87.25,87.3,5667.0,63.1484,63.1556,63.105,63.1412,5667.0
2016-04-26 14:20:00,87.27,87.28,87.23,87.26,4365.0,63.1195,63.1267,63.0905,63.1122,4365.0
2016-04-26 14:25:00,87.27,87.36,87.25,87.35,9670.0,63.1195,63.1846,63.105,63.1773,9670.0
2016-04-26 14:30:00,87.32,87.37,87.3,87.32,12529.0,63.1556,63.1918,63.1412,63.1556,12529.0
2016-04-26 14:35:00,87.33,87.42,87.31,87.35,16132.0,63.1629,63.228,63.1484,63.1773,16132.0
2016-04-26 14:40:00,87.35,87.38,87.31,87.33,5986.0,63.1773,63.199,63.1484,63.1629,5986.0
2016-04-26 14:45:00,87.33,87.38,87.3,87.38,14114.0,63.1629,63.199,63.1412,63.199,14114.0
2016-04-26 14:50:00,87.38,87.4,87.31,87.33,11014.0,63.199,63.2135,63.1484,63.1629,11014.0
2016-04-26 14:55:00,87.34,87.4,87.34,87.39,3423.0,63.1701,63.2135,63.1701,63.2063,3423.0
2016-04-26 15:00:00,87.39,87.39,87.31,87.35,8991.0,63.2063,63.2063,63.1484,63.1773,8991.0
2016-04-26 15:05:00,87.33,87.41,87.32,87.36,38460.0,63.1629,63.2207,63.1556,63.1846,38460.0
2016-04-26 15:10:00,87.37,87.45,87.19,87.22,41498.0,63.1918,63.2497,63.0616,63.0833,41498.0
2016-04-26 15:15:00,87.19,87.24,87.03,87.07,29575.0,63.0616,63.0978,62.9459,62.9748,29575.0
2016-04-26 15:20:00,87.08,87.15,87.04,87.09,13403.0,62.9821,63.0327,62.9531,62.9893,13403.0
2016-04-26 15:25:00,87.09,87.23,87.07,87.15,22225.0,62.9893,63.0905,62.9748,63.0327,22225.0
2016-04-26 15:30:00,87.18,87.21,87.13,87.2,16983.0,63.0544,63.0761,63.0182,63.0689,16983.0
2016-04-26 15:35:00,87.2,87.24,87.13,87.14,8681.0,63.0689,63.0978,63.0182,63.0255,8681.0
2016-04-26 15:40:00,87.16,87.3,87.15,87.24,15059.0,63.0399,63.1412,63.0327,63.0978,15059.0
2016-04-26 15:45:00,87.29,87.39,87.26,87.35,32704.0,63.1339,63.2063,63.1122,63.1773,32704.0
2016-04-26 15:50:00,87.36,87.41,87.35,87.37,21203.0,63.1846,63.2207,63.1773,63.1918,21203.0
2016-04-26 15:55:00,87.38,87.45,87.35,87.45,40579.0,63.199,63.2497,63.1773,63.2497,40579.0
2016-04-27 09:30:00,87.4,87.68,87.4,87.53,12022.0,63.2135,63.416,63.2135,63.3075,12022.0
2016-04-27 09:35:00,87.46,87.6,87.05,87.06,4400.0,63.2569,63.3582,62.9604,62.9676,4400.0
2016-04-27 09:40:00,87.05,87.2,87.03,87.2,3825.0,62.9604,63.0689,62.9459,63.0689,3825.0
2016-04-27 09:45:00,87.2,87.42,87.15,87.3,7529.0,63.0689,63.228,63.0327,63.1412,7529.0
2016-04-27 09:50:00,87.26,87.51,87.26,87.29,6236.0,63.1122,63.2931,63.1122,63.1339,6236.0
2016-04-27 09:55:00,87.28,87.29,87.01,87.02,5310.0,63.1267,63.1339,62.9314,62.9387,5310.0
2016-04-27 10:00:00,87.08,87.17,87.05,87.16,2672.0,62.9821,63.0472,62.9604,63.0399,2672.0
2016-04-27 10:05:00,87.1,87.28,87.1,87.28,2842.0,62.9965,63.1267,62.9965,63.1267,2842.0
2016-04-27 10:10:00,87.42,87.51,87.36,87.4,3185.0,63.228,63.2931,63.1846,63.2135,3185.0
2016-04-27 10:15:00,87.37,87.46,87.34,87.46,6379.0,63.1918,63.2569,63.1701,63.2569,6379.0
2016-04-27 10:20:00,87.49,87.52,87.47,87.5,7907.0,63.2786,63.3003,63.2641,63.2858,7907.0
2016-04-27 10:25:00,87.5,87.55,87.31,87.31,14993.0,63.2858,63.322,63.1484,63.1484,14993.0
2016-04-27 10:30:00,87.29,87.31,87.24,87.28,3784.0,63.1339,63.1484,63.0978,63.1267,3784.0
2016-04-27 10:35:00,87.27,87.35,87.23,87.32,6540.0,63.1195,63.1773,63.0905,63.1556,6540.0
2016-04-27 10:40:00,87.33,87.36,87.31,87.34,808.0,63.1629,63.1846,63.1484,63.1701,808.0
2016-04-27 10:45:00,87.37,87.5,87.34,87.38,3790.0,63.1918,63.2858,63.1701,63.199,3790.0
2016-04-27 10:50:00,87.41,87.46,87.37,87.42,4732.0,63.2207,63.2569,63.1918,63.228,4732.0
2016-04-27 10:55:00,87.4,87.56,87.4,87.46,24421.0,63.2135,63.3292,63.2135,63.2569,24421.0
2016-04-27 11:00:00,87.43,87.43,87.27,87.28,8969.0,63.2352,63.2352,63.1195,63.1267,8969.0
2016-04-27 11:05:00,87.3,87.31,87.14,87.14,15049.0,63.1412,63.1484,63.0255,63.0255,15049.0
2016-04-27 11:10:00,87.12,87.22,87.09,87.14,12992.0,63.011,63.0833,62.9893,63.0255,12992.0
2016-04-27 11:15:00,87.18,87.23,87.13,87.15,9030.0,63.0544,63.0905,63.0182,63.0327,9030.0
2016-04-27 11:20:00,87.18,87.25,87.15,87.22,3356.0,63.0544,63.105,63.0327,63.0833,3356.0
2016-04-27 11:25:00,87.22,87.33,87.19,87.33,8116.0,63.0833,63.1629,63.0616,63.1629,8116.0
2016-04-27 11:30:00,87.36,87.4,87.32,87.34,898.0,63.1846,63.2135,63.1556,63.1701,898.0
2016-04-27 11:35:00,87.31,87.55,87.3,87.55,7108.0,63.1484,63.322,63.1412,63.322,7108.0
2016-04-27 11:40:00,87.54,87.55,87.24,87.24,7697.0,63.3148,63.322,63.0978,63.0978,7697.0
2016-04-27 11:45:00,87.26,87.3,87.22,87.29,6203.0,63.1122,63.1412,63.0833,63.1339,6203.0
2016-04-27 11:50:00,87.27,87.35,87.22,87.33,7146.0,63.1195,63.1773,63.0833,63.1629,7146.0
2016-04-27 11:55:00,87.35,87.4,87.3,87.33,2600.0,63.1773,63.2135,63.1412,63.1629,2600.0
2016-04-27 12:00:00,87.35,87.41,87.31,87.31,1751.0,63.1773,63.2207,63.1484,63.1484,1751.0
2016-04-27 12:05:00,87.35,87.51,87.35,87.49,1710.0,63.1773,63.2931,63.1773,63.2786,1710.0
2016-04-27 12:10:00,87.5,87.7,87.49,87.6,3413.0,63.2858,63.4305,63.2786,63.3582,3413.0
2016-04-27 12:15:00,87.58,87.58,87.51,87.51,1191.0,63.3437,63.3437,63.2931,63.2931,1191.0
2016-04-27 12:20:00,87.49,87.57,87.43,87.57,3510.0,63.2786,63.3365,63.2352,63.3365,3510.0
2016-04-27 12:25:00,87.55,87.56,87.38,87.4,6818.0,63.322,63.3292,63.199,63.2135,6818.0
2016-04-27 12:30:00,87.42,87.47,87.39,87.42,6804.0,63.228,63.2641,63.2063,63.228,6804.0
2016-04-27 12:35:00,87.4,87.44,87.38,87.43,1994.0,63.2135,63.2424,63.199,63.2352,1994.0
2016-04-27 12:40:00,87.47,87.49,87.45,87.45,1922.0,63.2641,63.2786,63.2497,63.2497,1922.0
2016-04-27 12:45:00,87.49,87.67,87.49,87.62,3886.0,63.2786,63.4088,63.2786,63.3726,3886.0
2016-04-27 12:50:00,87.61,87.67,87.6,87.64,2678.0,63.3654,63.4088,63.3582,63.3871,2678.0
2016-04-27 12:55:00,87.63,87.66,87.53,87.61,13407.0,63.3799,63.4016,63.3075,63.3654,13407.0
2016-04-27 13:00:00,87.63,87.63,87.47,87.54,10817.0,63.3799,63.3799,63.2641,63.3148,10817.0
2016-04-27 13:05:00,87.49,87.52,87.38,87.4,5566.0,63.2786,63.3003,63.199,63.2135,5566.0
2016-04-27 13:10:00,87.39,87.39,87.3,87.35,1900.0,63.2063,63.2063,63.1412,63.1773,1900.0
2016-04-27 13:15:00,87.36,87.49,87.36,87.4,1603.0,63.1846,63.2786,63.1846,63.2135,1603.0
2016-04-27 13:20:00,87.44,87.44,87.36,87.44,4112.0,63.2424,63.2424,63.1846,63.2424,4112.0
2016-04-27 13:25:00,87.39,87.39,87.34,87.34,2818.0,63.2063,63.2063,63.1701,63.1701,2818.0
2016-04-27 13:30:00,87.3,87.43,87.3,87.35,3732.0,63.1412,63.2352,63.1412,63.1773,3732.0
2016-04-27 13:35:00,87.31,87.35,87.3,87.3,2328.0,63.1484,63.1773,63.1412,63.1412,2328.0
2016-04-27 13:40:00,87.31,87.39,87.31,87.35,2085.0,63.1484,63.2063,63.1484,63.1773,2085.0
2016-04-27 13:45:00,87.35,87.45,87.35,87.42,4988.0,63.1773,63.2497,63.1773,63.228,4988.0
2016-04-27 13:50:00,87.4,87.44,87.34,87.34,3082.0,63.2135,63.2424,63.1701,63.1701,3082.0
2016-04-27 13:55:00,87.34,87.38,87.32,87.36,2701.0,63.1701,63.199,63.1556,63.1846,2701.0
2016-04-27 14:00:00,87.34,87.34,86.93,87.0,19955.0,63.1701,63.1701,62.8736,62.9242,19955.0
2016-04-27 14:05:00,87.06,87.47,87.06,87.47,15233.0,62.9676,63.2641,62.9676,63.2641,15233.0
2016-04-27 14:10:00,87.39,87.47,87.3,87.36,6947.0,63.2063,63.2641,63.1412,63.1846,6947.0
2016-04-27 14:15:00,87.38,87.59,87.37,87.59,3566.0,63.199,63.3509,63.1918,63.3509,3566.0
2016-04-27 14:20:00,87.62,87.84,87.59,87.64,5947.0,63.3726,63.5317,63.3509,63.3871,5947.0
2016-04-27 14:25:00,87.72,87.78,87.67,87.78,3420.0,63.445,63.4883,63.4088,63.4883,3420.0
2016-04-27 14:30:00,87.78,87.88,87.73,87.77,5212.0,63.4883,63.5607,63.4522,63.4811,5212.0
2016-04-27 14:35:00,87.77,87.93,87.77,87.86,5907.0,63.4811,63.5968,63.4811,63.5462,5907.0
2016-04-27 14:40:00,87.89,87.93,87.69,87.69,11481.0,63.5679,63.5968,63.4233,63.4233,11481.0
2016-04-27 14:45:00,87.76,87.79,87.66,87.7,3675.0,63.4739,63.4956,63.4016,63.4305,3675.0
2016-04-27 14:50:00,87.68,87.69,87.57,87.58,1703.0,63.416,63.4233,63.3365,63.3437,1703.0
2016-04-27 14:55:00,87.58,87.7,87.58,87.64,6192.0,63.3437,63.4305,63.3437,63.3871,6192.0
2016-04-27 15:00:00,87.65,87.77,87.63,87.73,2827.0,63.3943,63.4811,63.3799,63.4522,2827.0
2016-04-27 15:05:00,87.75,87.8,87.71,87.78,3226.0,63.4666,63.5028,63.4377,63.4883,3226.0
2016-04-27 15:10:00,87.8,87.86,87.71,87.83,7672.0,63.5028,63.5462,63.4377,63.5245,7672.0
2016-04-27 15:15:00,87.81,87.87,87.77,87.85,3141.0,63.51,63.5534,63.4811,63.539,3141.0
2016-04-27 15:20:00,87.84,87.87,87.81,87.85,8872.0,63.5317,63.5534,63.51,63.539,8872.0
2016-04-27 15:25:00,87.85,87.85,87.75,87.83,9895.0,63.539,63.539,63.4666,63.5245,9895.0
2016-04-27 15:30:00,87.84,87.88,87.74,87.77,11335.0,63.5317,63.5607,63.4594,63.4811,11335.0
2016-04-27 15:35:00,87.78,87.84,87.77,87.81,10465.0,63.4883,63.5317,63.4811,63.51,10465.0
2016-04-27 15:40:00,87.84,87.84,87.72,87.81,8827.0,63.5317,63.5317,63.445,63.51,8827.0
2016-04-27 15:45:00,87.83,87.91,87.78,87.8,21714.0,63.5245,63.5824,63.4883,63.5028,21714.0
2016-04-27 15:50:00,87.82,87.82,87.73,87.73,11011.0,63.5173,63.5173,63.4522,63.4522,11011.0
2016-04-27 15:55:00,87.69,87.74,87.59,87.63,37740.0,63.4233,63.4594,63.3509,63.3799,37740.0
2016-04-28 09:30:00,87.29,87.48,87.24,87.32,6592.0,63.1339,63.2714,63.0978,63.1556,6592.0
2016-04-28 09:35:00,87.31,87.85,87.31,87.8,5527.0,63.1484,63.539,63.1484,63.5028,5527.0
2016-04-28 09:40:00,87.83,87.87,87.64,87.64,4407.0,63.5245,63.5534,63.3871,63.3871,4407.0
2016-04-28 09:45:00,87.56,88.12,87.45,87.99,6903.0,63.3292,63.7343,63.2497,63.6402,6903.0
2016-04-28 09:50:00,87.87,88.01,87.68,87.68,6812.0,63.5534,63.6547,63.416,63.416,6812.0
2016-04-28 09:55:00,87.73,87.93,87.69,87.78,8692.0,63.4522,63.5968,63.4233,63.4883,8692.0
2016-04-28 10:00:00,87.74,87.8,87.62,87.72,4100.0,63.4594,63.5028,63.3726,63.445,4100.0
2016-04-28 10:05:00,87.7,87.83,87.62,87.74,5270.0,63.4305,63.5245,63.3726,63.4594,5270.0
2016-04-28 10:10:00,87.71,87.79,87.56,87.56,9246.0,63.4377,63.4956,63.3292,63.3292,9246.0
2016-04-28 10:15:00,87.58,87.69,87.52,87.57,7384.0,63.3437,63.4233,63.3003,63.3365,7384.0
2016-04-28 10:20:00,87.57,87.66,87.52,87.61,10927.0,63.3365,63.4016,63.3003,63.3654,10927.0
2016-04-28 10:25:00,87.61,88.03,87.61,88.01,11807.0,63.3654,63.6692,63.3654,63.6547,11807.0
2016-04-28 10:30:00,87.95,87.95,87.85,87.93,9235.0,63.6113,63.6113,63.539,63.5968,9235.0
2016-04-28 10:35:00,87.93,87.96,87.78,87.87,8400.0,63.5968,63.6185,63.4883,63.5534,8400.0
2016-04-28 10:40:00,87.83,88.17,87.83,88.17,25846.0,63.5245,63.7704,63.5245,63.7704,25846.0
2016-04-28 10:45:00,88.1,88.18,88.04,88.17,4476.0,63.7198,63.7777,63.6764,63.7704,4476.0
2016-04-28 10:50:00,88.2,88.2,88.04,88.04,6019.0,63.7921,63.7921,63.6764,63.6764,6019.0
2016-04-28 10:55:00,88.15,88.32,88.09,88.32,5254.0,63.756,63.8789,63.7126,63.8789,5254.0
2016-04-28 11:00:00,88.33,88.42,88.09,88.17,6784.0,63.8861,63.9512,63.7126,63.7704,6784.0
2016-04-28 11:05:00,88.09,88.17,88.02,88.05,6560.0,63.7126,63.7704,63.6619,63.6836,6560.0
2016-04-28 11:10:00,88.02,88.02,87.92,88.0,7620.0,63.6619,63.6619,63.5896,63.6475,7620.0
2016-04-28 11:15:00,88.03,88.14,87.95,87.95,7400.0,63.6692,63.7487,63.6113,63.6113,7400.0
2016-04-28 11:20:00,87.97,88.07,87.95,87.99,5936.0,63.6258,63.6981,63.6113,63.6402,5936.0
2016-04-28 11:25:00,87.99,88.15,87.98,88.15,4720.0,63.6402,63.756,63.633,63.756,4720.0
2016-04-28 11:30:00,88.15,88.21,88.0,88.04,10700.0,63.756,63.7994,63.6475,63.6764,10700.0
2016-04-28 11:35:00,88.04,88.04,87.98,88.0,4909.0,63.6764,63.6764,63.633,63.6475,4909.0
2016-04-28 11:40:00,88.0,88.12,88.0,88.12,3300.0,63.6475,63.7343,63.6475,63.7343,3300.0
2016-04-28 11:45:00,88.12,88.15,88.09,88.11,3721.0,63.7343,63.756,63.7126,63.727,3721.0
2016-04-28 11:50:00,88.13,88.25,88.09,88.12,4950.0,63.7415,63.8283,63.7126,63.7343,4950.0
2016-04-28 11:55:00,88.12,88.13,88.0,88.0,5121.0,63.7343,63.7415,63.6475,63.6475,5121.0
2016-04-28 12:00:00,88.05,88.07,88.0,88.0,7363.0,63.6836,63.6981,63.6475,63.6475,7363.0
2016-04-28 12:05:00,88.01,88.08,88.0,88.06,7612.0,63.6547,63.7053,63.6475,63.6909,7612.0
2016-04-28 12:10:00,88.02,88.18,88.0,88.14,7958.0,63.6619,63.7777,63.6475,63.7487,7958.0
2016-04-28 12:15:00,88.12,88.2,88.08,88.12,5700.0,63.7343,63.7921,63.7053,63.7343,5700.0
2016-04-28 12:20:00,88.14,88.14,88.0,88.08,9376.0,63.7487,63.7487,63.6475,63.7053,9376.0
2016-04-28 12:25:00,88.03,88.07,88.0,88.04,3114.0,63.6692,63.6981,63.6475,63.6764,3114.0
2016-04-28 12:30:00,88.01,88.11,88.0,88.06,3000.0,63.6547,63.727,63.6475,63.6909,3000.0
2016-04-28 12:35:00,88.02,88.09,88.01,88.09,3400.0,63.6619,63.7126,63.6547,63.7126,3400.0
2016-04-28 12:40:00,88.08,88.1,88.04,88.05,13178.0,63.7053,63.7198,63.6764,63.6836,13178.0
2016-04-28 12:45:00,88.07,88.15,88.04,88.15,4761.0,63.6981,63.756,63.6764,63.756,4761.0
2016-04-28 12:50:00,88.12,88.25,88.09,88.19,6340.0,63.7343,63.8283,63.7126,63.7849,6340.0
2016-04-28 12:55:00,88.22,88.22,88.12,88.15,4134.0,63.8066,63.8066,63.7343,63.756,4134.0
2016-04-28 13:00:00,88.13,88.18,88.11,88.14,3503.0,63.7415,63.7777,63.727,63.7487,3503.0
2016-04-28 13:05:00,88.14,88.17,88.11,88.15,8065.0,63.7487,63.7704,63.727,63.756,8065.0
2016-04-28 13:10:00,88.15,88.15,88.11,88.14,6330.0,63.756,63.756,63.727,63.7487,6330.0
2016-04-28 13:15:00,88.13,88.17,88.05,88.05,17966.0,63.7415,63.7704,63.6836,63.6836,17966.0
2016-04-28 13:20:00,88.05,88.07,87.95,87.96,16160.0,63.6836,63.6981,63.6113,63.6185,16160.0
2016-04-28 13:25:00,87.96,88.01,87.93,87.97,5854.0,63.6185,63.6547,63.5968,63.6258,5854.0
2016-04-28 13:30:00,87.94,88.04,87.94,88.04,4901.0,63.6041,63.6764,63.6041,63.6764,4901.0
2016-04-28 13:35:00,88.0,88.07,88.0,88.07,9235.0,63.6475,63.6981,63.6475,63.6981,9235.0
2016-04-28 13:40:00,88.07,88.1,88.0,88.01,18384.0,63.6981,63.7198,63.6475,63.6547,18384.0
2016-04-28 13:45:00,88.05,88.06,88.0,88.04,3800.0,63.6836,63.6909,63.6475,63.6764,3800.0
2016-04-28 13:50:00,88.04,88.15,88.02,88.15,5265.0,63.6764,63.756,63.6619,63.756,5265.0
2016-04-28 13:55:00,88.15,88.22,88.13,88.19,5228.0,63.756,63.8066,63.7415,63.7849,5228.0
2016-04-28 14:00:00,88.22,88.24,88.12,88.16,8964.0,63.8066,63.821,63.7343,63.7632,8964.0
2016-04-28 14:05:00,88.17,88.21,88.13,88.17,10150.0,63.7704,63.7994,63.7415,63.7704,10150.0
2016-04-28 14:10:00,88.17,88.23,88.17,88.21,15778.0,63.7704,63.8138,63.7704,63.7994,15778.0
2016-04-28 14:15:00,88.19,88.21,88.08,88.21,12700.0,63.7849,63.7994,63.7053,63.7994,12700.0
2016-04-28 14:20:00,88.19,88.35,88.17,88.27,6800.0,63.7849,63.9006,63.7704,63.8427,6800.0
2016-04-28 14:25:00,88.26,88.39,88.26,88.36,9821.0,63.8355,63.9295,63.8355,63.9078,9821.0
2016-04-28 14:30:00,88.36,88.39,88.25,88.28,7287.0,63.9078,63.9295,63.8283,63.85,7287.0
2016-04-28 14:35:00,88.28,88.31,88.23,88.25,17398.0,63.85,63.8717,63.8138,63.8283,17398.0
2016-04-28 14:40:00,88.25,88.34,88.24,88.33,17812.0,63.8283,63.8934,63.821,63.8861,17812.0
2016-04-28 14:45:00,88.33,88.35,88.27,88.31,7672.0,63.8861,63.9006,63.8427,63.8717,7672.0
2016-04-28 14:50:00,88.3,88.32,88.23,88.23,8000.0,63.8644,63.8789,63.8138,63.8138,8000.0
2016-04-28 14:55:00,88.23,88.23,88.1,88.13,5291.0,63.8138,63.8138,63.7198,63.7415,5291.0
2016-04-28 15:00:00,88.1,88.12,88.0,88.02,9221.0,63.7198,63.7343,63.6475,63.6619,9221.0
2016-04-28 15:05:00,88.01,88.05,88.0,88.0,12380.0,63.6547,63.6836,63.6475,63.6475,12380.0
2016-04-28 15:10:00,88.0,88.01,87.65,87.66,34889.0,63.6475,63.6547,63.3943,63.4016,34889.0
2016-04-28 15:15:00,87.66,87.8,87.52,87.76,20178.0,63.4016,63.5028,63.3003,63.4739,20178.0
2016-04-28 15:20:00,87.79,87.92,87.79,87.9,11300.0,63.4956,63.5896,63.4956,63.5751,11300.0
2016-04-28 15:25:00,87.9,88.0,87.84,87.96,12899.0,63.5751,63.6475,63.5317,63.6185,12899.0
2016-04-28 15:30:00,87.98,87.99,87.87,87.92,13333.0,63.633,63.6402,63.5534,63.5896,13333.0
2016-04-28 15:35:00,87.92,87.94,87.88,87.9,18686.0,63.5896,63.6041,63.5607,63.5751,18686.0
2016-04-28 15:40:00,87.9,88.03,87.9,87.98,21004.0,63.5751,63.6692,63.5751,63.633,21004.0
2016-04-28 15:45:00,87.97,88.04,87.96,87.97,27785.0,63.6258,63.6764,63.6185,63.6258,27785.0
2016-04-28 15:50:00,87.97,88.0,87.93,87.98,23681.0,63.6258,63.6475,63.5968,63.633,23681.0
2016-04-28 15:55:00,87.97,88.17,87.97,88.09,54491.0,63.6258,63.7704,63.6258,63.7126,54491.0
2016-04-29 09:30:00,90.66,91.5,90.52,90.52,4100.0,65.5714,66.1789,65.4701,65.4701,4100.0
2016-04-29 09:35:00,89.98,89.98,88.05,88.34,30266.0,65.0795,65.0795,63.6836,63.8934,30266.0
2016-04-29 09:40:00,88.37,89.03,87.66,89.03,25319.0,63.9151,64.3924,63.4016,64.3924,25319.0
2016-04-29 09:45:00,88.96,89.29,88.02,89.28,9722.0,64.3418,64.5805,63.6619,64.5732,9722.0
2016-04-29 09:50:00,89.17,89.35,88.42,88.42,16101.0,64.4937,64.6239,63.9512,63.9512,16101.0
2016-04-29 09:55:00,88.49,88.6,88.36,88.6,13726.0,64.0019,64.0814,63.9078,64.0814,13726.0
2016-04-29 10:00:00,88.59,88.74,88.29,88.5,13903.0,64.0742,64.1827,63.8572,64.0091,13903.0
2016-04-29 10:05:00,88.57,88.87,88.53,88.66,10335.0,64.0597,64.2767,64.0308,64.1248,10335.0
2016-04-29 10:10:00,88.66,89.17,88.52,88.52,19454.0,64.1248,64.4937,64.0236,64.0236,19454.0
2016-04-29 10:15:00,88.59,88.89,88.59,88.79,20698.0,64.0742,64.2912,64.0742,64.2188,20698.0
2016-04-29 10:20:00,88.99,89.23,88.81,89.14,9666.0,64.3635,64.5371,64.2333,64.472,9666.0
2016-04-29 10:25:00,89.09,89.13,88.68,88.75,9228.0,64.4358,64.4648,64.1393,64.1899,9228.0
2016-04-29 10:30:00,88.71,88.82,88.51,88.56,9855.0,64.161,64.2405,64.0163,64.0525,9855.0
2016-04-29 10:35:00,88.58,88.74,88.23,88.39,18014.0,64.067,64.1827,63.8138,63.9295,18014.0
2016-04-29 10:40:00,88.45,88.45,88.12,88.31,5648.0,63.9729,63.9729,63.7343,63.8717,5648.0
2016-04-29 10:45:00,88.35,88.45,88.08,88.31,18052.0,63.9006,63.9729,63.7053,63.8717,18052.0
2016-04-29 10:50:00,88.18,88.25,88.06,88.15,8109.0,63.7777,63.8283,63.6909,63.756,8109.0
2016-04-29 10:55:00,88.15,88.37,88.12,88.23,16772.0,63.756,63.9151,63.7343,63.8138,16772.0
2016-04-29 11:00:00,88.22,88.22,88.0,88.09,5806.0,63.8066,63.8066,63.6475,63.7126,5806.0
2016-04-29 11:05:00,88.23,88.23,87.93,87.93,15518.0,63.8138,63.8138,63.5968,63.5968,15518.0
2016-04-29 11:10:00,87.94,88.16,87.85,87.97,7870.0,63.6041,63.7632,63.539,63.6258,7870.0
2016-04-29 11:15:00,88.02,88.09,87.83,87.83,4023.0,63.6619,63.7126,63.5245,63.5245,4023.0
2016-04-29 11:20:00,87.87,88.0,87.53,87.58,16001.0,63.5534,63.6475,63.3075,63.3437,16001.0
2016-04-29 11:25:00,87.59,88.19,87.58,88.19,9247.0,63.3509,63.7849,63.3437,63.7849,9247.0
2016-04-29 11:30:00,88.23,88.27,87.74,87.84,12342.0,63.8138,63.8427,63.4594,63.5317,12342.0
2016-04-29 11:35:00,87.83,87.96,87.51,87.51,14537.0,63.5245,63.6185,63.2931,63.2931,14537.0
2016-04-29 11:40:00,87.51,87.74,87.34,87.58,9072.0,63.2931,63.4594,63.1701,63.3437,9072.0
2016-04-29 11:45:00,87.61,87.63,87.43,87.52,8747.0,63.3654,63.3799,63.2352,63.3003,8747.0
2016-04-29 11:50:00,87.48,87.68,87.36,87.41,8395.0,63.2714,63.416,63.1846,63.2207,8395.0
2016-04-29 11:55:00,87.38,87.42,87.28,87.3,5036.0,63.199,63.228,63.1267,63.1412,5036.0
2016-04-29 12:00:00,87.33,87.45,87.18,87.29,7016.0,63.1629,63.2497,63.0544,63.1339,7016.0
2016-04-29 12:05:00,87.34,87.56,87.3,87.36,3690.0,63.1701,63.3292,63.1412,63.1846,3690.0
2016-04-29 12:10:00,87.41,87.45,87.26,87.26,5879.0,63.2207,63.2497,63.1122,63.1122,5879.0
2016-04-29 12:15:00,87.37,87.57,87.29,87.42,4197.0,63.1918,63.3365,63.1339,63.228,4197.0
2016-04-29 12:20:00,87.49,87.53,87.33,87.45,3686.0,63.2786,63.3075,63.1629,63.2497,3686.0
2016-04-29 12:25:00,87.43,87.86,87.43,87.7,2000.0,63.2352,63.5462,63.2352,63.4305,2000.0
2016-04-29 12:30:00,87.81,87.81,87.51,87.76,4895.0,63.51,63.51,63.2931,63.4739,4895.0
2016-04-29 12:35:00,87.81,87.94,87.72,87.9,4000.0,63.51,63.6041,63.445,63.5751,4000.0
2016-04-29 12:40:00,87.82,87.85,87.75,87.82,3000.0,63.5173,63.539,63.4666,63.5173,3000.0
2016-04-29 12:45:00,87.81,88.14,87.79,87.93,10087.0,63.51,63.7487,63.4956,63.5968,10087.0
2016-04-29 12:50:00,87.97,88.09,87.87,87.88,6430.0,63.6258,63.7126,63.5534,63.5607,6430.0
2016-04-29 12:55:00,87.93,87.95,87.82,87.89,3964.0,63.5968,63.6113,63.5173,63.5679,3964.0
2016-04-29 13:00:00,87.89,88.12,87.89,88.07,9390.0,63.5679,63.7343,63.5679,63.6981,9390.0
2016-04-29 13:05:00,88.11,88.17,88.0,88.06,1700.0,63.727,63.7704,63.6475,63.6909,1700.0
2016-04-29 13:10:00,88.02,88.41,88.02,88.36,5909.0,63.6619,63.944,63.6619,63.9078,5909.0
2016-04-29 13:15:00,88.39,88.43,88.17,88.17,7293.0,63.9295,63.9585,63.7704,63.7704,7293.0
2016-04-29 13:20:00,88.21,88.21,87.88,87.96,16647.0,63.7994,63.7994,63.5607,63.6185,16647.0
2016-04-29 13:25:00,88.0,88.09,87.9,87.9,5165.0,63.6475,63.7126,63.5751,63.5751,5165.0
2016-04-29 13:30:00,87.91,87.98,87.88,87.88,6261.0,63.5824,63.633,63.5607,63.5607,6261.0
2016-04-29 13:35:00,87.93,87.93,87.71,87.71,3976.0,63.5968,63.5968,63.4377,63.4377,3976.0
2016-04-29 13:40:00,87.75,87.8,87.72,87.72,1500.0,63.4666,63.5028,63.445,63.445,1500.0
2016-04-29 13:45:00,87.75,87.93,87.74,87.8,7549.0,63.4666,63.5968,63.4594,63.5028,7549.0
2016-04-29 13:50:00,87.84,87.89,87.61,87.83,6052.0,63.5317,63.5679,63.3654,63.5245,6052.0
2016-04-29 13:55:00,87.83,87.87,87.61,87.64,4945.0,63.5245,63.5534,63.3654,63.3871,4945.0
2016-04-29 14:00:00,87.64,87.88,87.6,87.88,3094.0,63.3871,63.5607,63.3582,63.5607,3094.0
2016-04-29 14:05:00,87.78,87.78,87.64,87.64,7404.0,63.4883,63.4883,63.3871,63.3871,7404.0
2016-04-29 14:10:00,87.67,87.86,87.55,87.62,9275.0,63.4088,63.5462,63.322,63.3726,9275.0
2016-04-29 14:15:00,87.62,87.77,87.61,87.77,6219.0,63.3726,63.4811,63.3654,63.4811,6219.0
2016-04-29 14:20:00,87.81,88.02,87.81,88.01,6478.0,63.51,63.6619,63.51,63.6547,6478.0
2016-04-29 14:25:00,88.02,88.06,87.91,88.01,7662.0,63.6619,63.6909,63.5824,63.6547,7662.0
2016-04-29 14:30:00,87.99,88.07,87.78,87.79,7660.0,63.6402,63.6981,63.4883,63.4956,7660.0
2016-04-29 14:35:00,87.78,88.01,87.78,87.89,13521.0,63.4883,63.6547,63.4883,63.5679,13521.0
2016-04-29 14:40:00,87.86,87.96,87.71,87.75,8050.0,63.5462,63.6185,63.4377,63.4666,8050.0
2016-04-29 14:45:00,87.72,87.98,87.71,87.92,6098.0,63.445,63.633,63.4377,63.5896,6098.0
2016-04-29 14:50:00,87.92,88.06,87.73,87.98,10550.0,63.5896,63.6909,63.4522,63.633,10550.0
2016-04-29 14:55:00,87.98,88.02,87.68,87.82,9670.0,63.633,63.6619,63.416,63.5173,9670.0
2016-04-29 15:00:00,87.85,87.96,87.77,87.87,20666.0,63.539,63.6185,63.4811,63.5534,20666.0
2016-04-29 15:05:00,87.87,88.03,87.82,87.88,16514.0,63.5534,63.6692,63.5173,63.5607,16514.0
2016-04-29 15:10:00,87.89,88.05,87.86,87.98,10535.0,63.5679,63.6836,63.5462,63.633,10535.0
2016-04-29 15:15:00,87.98,88.12,87.93,88.0,8602.0,63.633,63.7343,63.5968,63.6475,8602.0
2016-04-29 15:20:00,88.04,88.14,87.92,88.13,13181.0,63.6764,63.7487,63.5896,63.7415,13181.0
2016-04-29 15:25:00,88.14,88.19,87.98,88.0,15728.0,63.7487,63.7849,63.633,63.6475,15728.0
2016-04-29 15:30:00,88.01,88.11,87.87,88.08,20046.0,63.6547,63.727,63.5534,63.7053,20046.0
2016-04-29 15:35:00,88.08,88.13,87.86,87.89,17353.0,63.7053,63.7415,63.5462,63.5679,17353.0
2016-04-29 15:40:00,87.89,87.96,87.67,87.87,23922.0,63.5679,63.6185,63.4088,63.5534,23922.0
2016-04-29 15:45:00,87.9,88.14,87.83,87.94,23359.0,63.5751,63.7487,63.5245,63.6041,23359.0
2016-04-29 15:50:00,87.96,88.09,87.92,88.04,26457.0,63.6185,63.7126,63.5896,63.6764,26457.0
2016-04-29 15:55:00,88.07,88.14,87.9,88.01,88376.0,63.6981,63.7487,63.5751,63.6547,88376.0
2016-05-02 09:30:00,88.38,88.52,88.02,88.03,8810.0,63.9223,64.0236,63.6619,63.6692,8810.0
2016-05-02 09:35:00,88.16,88.54,88.08,88.53,3666.0,63.7632,64.038,63.7053,64.0308,3666.0
2016-05-02 09:40:00,88.65,88.88,88.47,88.6,6314.0,64.1176,64.2839,63.9874,64.0814,6314.0
2016-05-02 09:45:00,88.35,88.52,88.25,88.43,8859.0,63.9006,64.0236,63.8283,63.9585,8859.0
2016-05-02 09:50:00,88.51,88.59,88.35,88.35,2478.0,64.0163,64.0742,63.9006,63.9006,2478.0
2016-05-02 09:55:00,88.31,88.61,88.29,88.61,2126.0,63.8717,64.0887,63.8572,64.0887,2126.0
2016-05-02 10:00:00,88.6,88.67,88.43,88.56,7397.0,64.0814,64.1321,63.9585,64.0525,7397.0
2016-05-02 10:05:00,88.56,88.76,88.56,88.7,11458.0,64.0525,64.1971,64.0525,64.1538,11458.0
2016-05-02 10:10:00,88.65,88.72,88.46,88.62,6400.0,64.1176,64.1682,63.9802,64.0959,6400.0
2016-05-02 10:15:00,88.65,88.88,88.57,88.75,5348.0,64.1176,64.2839,64.0597,64.1899,5348.0
2016-05-02 10:20:00,88.68,88.76,88.55,88.72,1500.0,64.1393,64.1971,64.0453,64.1682,1500.0
2016-05-02 10:25:00,88.77,88.88,88.76,88.81,4915.0,64.2044,64.2839,64.1971,64.2333,4915.0
2016-05-02 10:30:00,88.82,88.91,88.69,88.69,2508.0,64.2405,64.3056,64.1465,64.1465,2508.0
2016-05-02 10:35:00,88.61,88.88,88.6,88.73,10034.0,64.0887,64.2839,64.0814,64.1754,10034.0
2016-05-02 10:40:00,88.69,88.81,88.69,88.8,3600.0,64.1465,64.2333,64.1465,64.2261,3600.0
2016-05-02 10:45:00,88.75,88.9,88.75,88.8,8320.0,64.1899,64.2984,64.1899,64.2261,8320.0
2016-05-02 10:50:00,88.84,88.86,88.71,88.75,4362.0,64.255,64.2695,64.161,64.1899,4362.0
2016-05-02 10:55:00,88.71,88.94,88.66,88.81,3298.0,64.161,64.3273,64.1248,64.2333,3298.0
2016-05-02 11:00:00,88.81,88.92,88.74,88.8,8002.0,64.2333,64.3129,64.1827,64.2261,8002.0
2016-05-02 11:05:00,88.75,88.82,88.63,88.75,4932.0,64.1899,64.2405,64.1031,64.1899,4932.0
2016-05-02 11:10:00,88.69,88.82,88.65,88.78,6541.0,64.1465,64.2405,64.1176,64.2116,6541.0
2016-05-02 11:15:00,88.8,89.08,88.8,88.9,11994.0,64.2261,64.4286,64.2261,64.2984,11994.0
2016-05-02 11:20:00,88.84,89.11,88.84,89.07,5992.0,64.255,64.4503,64.255,64.4214,5992.0
2016-05-02 11:25:00,89.07,89.07,88.87,88.87,4592.0,64.4214,64.4214,64.2767,64.2767,4592.0
2016-05-02 11:30:00,88.9,89.0,88.86,88.93,8660.0,64.2984,64.3707,64.2695,64.3201,8660.0
2016-05-02 11:35:00,88.97,89.1,88.94,89.07,3356.0,64.349,64.4431,64.3273,64.4214,3356.0
2016-05-02 11:40:00,89.07,89.07,88.92,88.95,2800.0,64.4214,64.4214,64.3129,64.3346,2800.0
2016-05-02 11:45:00,88.94,89.04,88.89,88.97,4626.0,64.3273,64.3997,64.2912,64.349,4626.0
2016-05-02 11:50:00,88.96,88.96,88.77,88.79,9822.0,64.3418,64.3418,64.2044,64.2188,9822.0
2016-05-02 11:55:00,88.81,88.87,88.73,88.76,7507.0,64.2333,64.2767,64.1754,64.1971,7507.0
2016-05-02 12:00:00,88.76,88.77,88.63,88.66,12286.0,64.1971,64.2044,64.1031,64.1248,12286.0
2016-05-02 12:05:00,88.67,88.7,88.56,88.58,6120.0,64.1321,64.1538,64.0525,64.067,6120.0
2016-05-02 12:10:00,88.57,88.63,88.52,88.57,10260.0,64.0597,64.1031,64.0236,64.0597,10260.0
2016-05-02 12:15:00,88.58,88.62,88.39,88.39,8950.0,64.067,64.0959,63.9295,63.9295,8950.0
2016-05-02 12:20:00,88.45,88.51,88.39,88.51,2873.0,63.9729,64.0163,63.9295,64.0163,2873.0
2016-05-02 12:25:00,88.45,88.52,88.36,88.38,8447.0,63.9729,64.0236,63.9078,63.9223,8447.0
2016-05-02 12:30:00,88.4,88.52,88.37,88.5,4166.0,63.9368,64.0236,63.9151,64.0091,4166.0
2016-05-02 12:35:00,88.5,88.67,88.5,88.62,6751.0,64.0091,64.1321,64.0091,64.0959,6751.0
2016-05-02 12:40:00,88.64,88.72,88.59,88.64,3877.0,64.1104,64.1682,64.0742,64.1104,3877.0
2016-05-02 12:45:00,88.66,88.66,88.51,88.59,5269.0,64.1248,64.1248,64.0163,64.0742,5269.0
2016-05-02 12:50:00,88.58,88.64,88.48,88.58,3725.0,64.067,64.1104,63.9946,64.067,3725.0
2016-05-02 12:55:00,88.58,88.65,88.53,88.65,6113.0,64.067,64.1176,64.0308,64.1176,6113.0
2016-05-02 13:00:00,88.66,88.68,88.47,88.47,10920.0,64.1248,64.1393,63.9874,63.9874,10920.0
2016-05-02 13:05:00,88.5,88.62,88.41,88.58,6051.0,64.0091,64.0959,63.944,64.067,6051.0
2016-05-02 13:10:00,88.59,88.63,88.46,88.46,14311.0,64.0742,64.1031,63.9802,63.9802,14311.0
2016-05-02 13:15:00,88.54,88.67,88.48,88.67,14994.0,64.038,64.1321,63.9946,64.1321,14994.0
2016-05-02 13:20:00,88.72,88.77,88.6,88.66,17515.0,64.1682,64.2044,64.0814,64.1248,17515.0
2016-05-02 13:25:00,88.69,88.75,88.49,88.6,17972.0,64.1465,64.1899,64.0019,64.0814,17972.0
2016-05-02 13:30:00,88.57,88.63,88.49,88.49,13177.0,64.0597,64.1031,64.0019,64.0019,13177.0
2016-05-02 13:35:00,88.52,88.64,88.49,88.54,8375.0,64.0236,64.1104,64.0019,64.038,8375.0
2016-05-02 13:40:00,88.58,88.65,88.5,88.58,23558.0,64.067,64.1176,64.0091,64.067,23558.0
2016-05-02 13:45:00,88.57,88.63,88.52,88.56,21430.0,64.0597,64.1031,64.0236,64.0525,21430.0
2016-05-02 13:50:00,88.59,88.75,88.58,88.71,7161.0,64.0742,64.1899,64.067,64.161,7161.0
2016-05-02 13:55:00,88.71,88.73,88.6,88.71,8253.0,64.161,64.1754,64.0814,64.161,8253.0
2016-05-02 14:00:00,88.69,88.83,88.69,88.81,7144.0,64.1465,64.2478,64.1465,64.2333,7144.0
2016-05-02 14:05:00,88.77,88.91,88.76,88.82,15877.0,64.2044,64.3056,64.1971,64.2405,15877.0
2016-05-02 14:10:00,88.8,88.92,88.79,88.87,10005.0,64.2261,64.3129,64.2188,64.2767,10005.0
2016-05-02 14:15:00,88.88,88.88,88.78,88.8,4652.0,64.2839,64.2839,64.2116,64.2261,4652.0
2016-05-02 14:20:00,88.8,88.88,88.72,88.75,24824.0,64.2261,64.2839,64.1682,64.1899,24824.0
2016-05-02 14:25:00,88.74,88.84,88.6,88.64,28637.0,64.1827,64.255,64.0814,64.1104,28637.0
2016-05-02 14:30:00,88.66,88.83,88.64,88.79,5661.0,64.1248,64.2478,64.1104,64.2188,5661.0
2016-05-02 14:35:00,88.81,88.91,88.8,88.84,4388.0,64.2333,64.3056,64.2261,64.255,4388.0
2016-05-02 14:40:00,88.91,89.12,88.9,89.09,6913.0,64.3056,64.4575,64.2984,64.4358,6913.0
2016-05-02 14:45:00,89.07,89.2,89.04,89.12,8881.0,64.4214,64.5154,64.3997,64.4575,8881.0
2016-05-02 14:50:00,89.11,89.3,89.09,89.23,9042.0,64.4503,64.5877,64.4358,64.5371,9042.0
2016-05-02 14:55:00,89.21,89.21,89.0,89.08,9522.0,64.5226,64.5226,64.3707,64.4286,9522.0
2016-05-02 15:00:00,89.09,89.23,89.08,89.2,8045.0,64.4358,64.5371,64.4286,64.5154,8045.0
2016-05-02 15:05:00,89.18,89.2,89.1,89.1,15464.0,64.5009,64.5154,64.4431,64.4431,15464.0
2016-05-02 15:10:00,89.12,89.13,89.07,89.11,11309.0,64.4575,64.4648,64.4214,64.4503,11309.0
2016-05-02 15:15:00,89.11,89.21,89.1,89.21,17156.0,64.4503,64.5226,64.4431,64.5226,17156.0
2016-05-02 15:20:00,89.19,89.23,89.12,89.23,12759.0,64.5082,64.5371,64.4575,64.5371,12759.0
2016-05-02 15:25:00,89.25,89.32,89.23,89.32,14559.0,64.5515,64.6022,64.5371,64.6022,14559.0
2016-05-02 15:30:00,89.32,89.32,89.23,89.28,9277.0,64.6022,64.6022,64.5371,64.5732,9277.0
2016-05-02 15:35:00,89.28,89.38,89.27,89.31,17530.0,64.5732,64.6456,64.566,64.5949,17530.0
2016-05-02 15:40:00,89.32,89.5,89.32,89.5,19491.0,64.6022,64.7324,64.6022,64.7324,19491.0
2016-05-02 15:45:00,89.5,89.6,89.46,89.48,23785.0,64.7324,64.8047,64.7034,64.7179,23785.0
2016-05-02 15:50:00,89.46,89.53,89.43,89.51,27565.0,64.7034,64.7541,64.6817,64.7396,27565.0
2016-05-02 15:55:00,89.49,89.51,89.38,89.46,49719.0,64.7251,64.7396,64.6456,64.7034,49719.0
2016-05-03 09:30:00,89.22,89.5,88.96,88.96,18524.0,64.5299,64.7324,64.3418,64.3418,18524.0
2016-05-03 09:35:00,89.06,89.29,88.95,89.07,6086.0,64.4141,64.5805,64.3346,64.4214,6086.0
2016-05-03 09:40:00,89.24,89.24,88.93,89.14,4570.0,64.5443,64.5443,64.3201,64.472,4570.0
2016-05-03 09:45:00,89.31,89.32,88.96,89.08,4900.0,64.5949,64.6022,64.3418,64.4286,4900.0
2016-05-03 09:50:00,89.09,89.16,88.98,89.06,4219.0,64.4358,64.4865,64.3563,64.4141,4219.0
2016-05-03 09:55:00,89.02,89.15,89.02,89.07,6811.0,64.3852,64.4792,64.3852,64.4214,6811.0
2016-05-03 10:00:00,89.08,89.3,89.03,89.09,8275.0,64.4286,64.5877,64.3924,64.4358,8275.0
2016-05-03 10:05:00,89.04,89.13,89.0,89.04,14131.0,64.3997,64.4648,64.3707,64.3997,14131.0
2016-05-03 10:10:00,89.04,89.13,88.94,89.06,19427.0,64.3997,64.4648,64.3273,64.4141,19427.0
2016-05-03 10:15:00,89.08,89.16,89.01,89.1,9985.0,64.4286,64.4865,64.378,64.4431,9985.0
2016-05-03 10:20:00,89.13,89.14,88.88,88.95,5679.0,64.4648,64.472,64.2839,64.3346,5679.0
2016-05-03 10:25:00,88.96,89.0,88.8,88.93,9941.0,64.3418,64.3707,64.2261,64.3201,9941.0
2016-05-03 10:30:00,88.95,88.97,88.81,88.85,12246.0,64.3346,64.349,64.2333,64.2622,12246.0
2016-05-03 10:35:00,88.9,89.02,88.85,88.94,18422.0,64.2984,64.3852,64.2622,64.3273,18422.0
2016-05-03 10:40:00,88.95,89.12,88.9,89.12,16430.0,64.3346,64.4575,64.2984,64.4575,16430.0
2016-05-03 10:45:00,89.14,89.16,89.02,89.05,4010.0,64.472,64.4865,64.3852,64.4069,4010.0
2016-05-03 10:50:00,89.15,89.16,89.04,89.06,8289.0,64.4792,64.4865,64.3997,64.4141,8289.0
2016-05-03 10:55:00,89.09,89.11,88.95,88.99,13973.0,64.4358,64.4503,64.3346,64.3635,13973.0
2016-05-03 11:00:00,88.97,88.97,88.8,88.88,5843.0,64.349,64.349,64.2261,64.2839,5843.0
2016-05-03 11:05:00,88.83,88.85,88.72,88.81,7264.0,64.2478,64.2622,64.1682,64.2333,7264.0
2016-05-03 11:10:00,88.81,88.94,88.79,88.93,7131.0,64.2333,64.3273,64.2188,64.3201,7131.0
2016-05-03 11:15:00,88.94,88.94,88.83,88.93,8597.0,64.3273,64.3273,64.2478,64.3201,8597.0
2016-05-03 11:20:00,88.93,88.94,88.77,88.77,2900.0,64.3201,64.3273,64.2044,64.2044,2900.0
2016-05-03 11:25:00,88.74,88.75,88.53,88.53,3432.0,64.1827,64.1899,64.0308,64.0308,3432.0
2016-05-03 11:30:00,88.53,88.63,88.5,88.6,6660.0,64.0308,64.1031,64.0091,64.0814,6660.0
2016-05-03 11:35:00,88.62,88.85,88.62,88.84,4559.0,64.0959,64.2622,64.0959,64.255,4559.0
2016-05-03 11:40:00,88.85,88.87,88.79,88.86,6002.0,64.2622,64.2767,64.2188,64.2695,6002.0
2016-05-03 11:45:00,88.91,88.99,88.88,88.93,6193.0,64.3056,64.3635,64.2839,64.3201,6193.0
2016-05-03 11:50:00,88.95,89.04,88.94,88.95,10152.0,64.3346,64.3997,64.3273,64.3346,10152.0
2016-05-03 11:55:00,88.94,89.07,88.94,89.0,12013.0,64.3273,64.4214,64.3273,64.3707,12013.0
2016-05-03 12:00:00,88.96,89.06,88.96,89.0,8014.0,64.3418,64.4141,64.3418,64.3707,8014.0
2016-05-03 12:05:00,88.98,89.0,88.96,88.99,6409.0,64.3563,64.3707,64.3418,64.3635,6409.0
2016-05-03 12:10:00,88.96,89.0,88.95,88.97,5850.0,64.3418,64.3707,64.3346,64.349,5850.0
2016-05-03 12:15:00,88.94,88.95,88.85,88.86,900.0,64.3273,64.3346,64.2622,64.2695,900.0
2016-05-03 12:20:00,88.84,88.88,88.79,88.84,4063.0,64.255,64.2839,64.2188,64.255,4063.0
2016-05-03 12:25:00,88.85,88.9,88.82,88.87,4994.0,64.2622,64.2984,64.2405,64.2767,4994.0
2016-05-03 12:30:00,88.89,88.89,88.83,88.83,1600.0,64.2912,64.2912,64.2478,64.2478,1600.0
2016-05-03 12:35:00,88.83,88.85,88.81,88.85,2410.0,64.2478,64.2622,64.2333,64.2622,2410.0
2016-05-03 12:40:00,88.86,88.9,88.85,88.85,2108.0,64.2695,64.2984,64.2622,64.2622,2108.0
2016-05-03 12:45:00,88.86,88.99,88.83,88.99,3403.0,64.2695,64.3635,64.2478,64.3635,3403.0
2016-05-03 12:50:00,88.99,89.0,88.93,88.94,5223.0,64.3635,64.3707,64.3201,64.3273,5223.0
2016-05-03 12:55:00,88.94,89.0,88.93,88.94,6885.0,64.3273,64.3707,64.3201,64.3273,6885.0
2016-05-03 13:00:00,88.96,89.0,88.95,88.97,3128.0,64.3418,64.3707,64.3346,64.349,3128.0
2016-05-03 13:05:00,88.96,89.03,88.96,89.02,3300.0,64.3418,64.3924,64.3418,64.3852,3300.0
2016-05-03 13:10:00,89.03,89.04,89.01,89.01,3875.0,64.3924,64.3997,64.378,64.378,3875.0
2016-05-03 13:15:00,88.98,89.01,88.98,88.99,2482.0,64.3563,64.378,64.3563,64.3635,2482.0
2016-05-03 13:20:00,88.97,89.04,88.94,89.03,8574.0,64.349,64.3997,64.3273,64.3924,8574.0
2016-05-03 13:25:00,89.02,89.09,88.99,89.09,23363.0,64.3852,64.4358,64.3635,64.4358,23363.0
2016-05-03 13:30:00,89.13,89.26,89.13,89.19,8147.0,64.4648,64.5588,64.4648,64.5082,8147.0
2016-05-03 13:35:00,89.18,89.33,89.16,89.29,11827.0,64.5009,64.6094,64.4865,64.5805,11827.0
2016-05-03 13:40:00,89.28,89.33,89.24,89.33,3301.0,64.5732,64.6094,64.5443,64.6094,3301.0
2016-05-03 13:45:00,89.31,89.35,89.3,89.3,1310.0,64.5949,64.6239,64.5877,64.5877,1310.0
2016-05-03 13:50:00,89.34,89.44,89.3,89.42,5244.0,64.6166,64.689,64.5877,64.6745,5244.0
2016-05-03 13:55:00,89.41,89.5,89.35,89.43,11300.0,64.6673,64.7324,64.6239,64.6817,11300.0
2016-05-03 14:00:00,89.41,89.45,89.32,89.32,3306.0,64.6673,64.6962,64.6022,64.6022,3306.0
2016-05-03 14:05:00,89.34,89.36,89.29,89.32,2971.0,64.6166,64.6311,64.5805,64.6022,2971.0
2016-05-03 14:10:00,89.33,89.34,89.27,89.34,17017.0,64.6094,64.6166,64.566,64.6166,17017.0
2016-05-03 14:15:00,89.31,89.43,89.31,89.38,11685.0,64.5949,64.6817,64.5949,64.6456,11685.0
2016-05-03 14:20:00,89.36,89.39,89.31,89.39,5004.0,64.6311,64.6528,64.5949,64.6528,5004.0
2016-05-03 14:25:00,89.34,89.4,89.31,89.35,6188.0,64.6166,64.66,64.5949,64.6239,6188.0
2016-05-03 14:30:00,89.38,89.47,89.36,89.43,5665.0,64.6456,64.7107,64.6311,64.6817,5665.0
2016-05-03 14:35:00,89.46,89.5,89.41,89.48,5400.0,64.7034,64.7324,64.6673,64.7179,5400.0
2016-05-03 14:40:00,89.48,89.48,89.42,89.45,8388.0,64.7179,64.7179,64.6745,64.6962,8388.0
2016-05-03 14:45:00,89.45,89.45,89.36,89.37,9852.0,64.6962,64.6962,64.6311,64.6383,9852.0
2016-05-03 14:50:00,89.37,89.38,89.32,89.33,6477.0,64.6383,64.6456,64.6022,64.6094,6477.0
2016-05-03 14:55:00,89.33,89.35,89.32,89.33,8200.0,64.6094,64.6239,64.6022,64.6094,8200.0
2016-05-03 15:00:00,89.33,89.33,89.19,89.27,21947.0,64.6094,64.6094,64.5082,64.566,21947.0
2016-05-03 15:05:00,89.27,89.34,89.26,89.31,10211.0,64.566,64.6166,64.5588,64.5949,10211.0
2016-05-03 15:10:00,89.28,89.28,89.2,89.21,7039.0,64.5732,64.5732,64.5154,64.5226,7039.0
2016-05-03 15:15:00,89.21,89.26,89.21,89.24,10152.0,64.5226,64.5588,64.5226,64.5443,10152.0
2016-05-03 15:20:00,89.22,89.25,89.2,89.23,8546.0,64.5299,64.5515,64.5154,64.5371,8546.0
2016-05-03 15:25:00,89.22,89.29,89.21,89.26,2784.0,64.5299,64.5805,64.5226,64.5588,2784.0
2016-05-03 15:30:00,89.25,89.25,89.14,89.17,4593.0,64.5515,64.5515,64.472,64.4937,4593.0
2016-05-03 15:35:00,89.14,89.17,89.04,89.14,25394.0,64.472,64.4937,64.3997,64.472,25394.0
2016-05-03 15:40:00,89.14,89.14,89.03,89.07,13809.0,64.472,64.472,64.3924,64.4214,13809.0
2016-05-03 15:45:00,89.1,89.24,89.09,89.24,6527.0,64.4431,64.5443,64.4358,64.5443,6527.0
2016-05-03 15:50:00,89.24,89.32,89.22,89.32,16635.0,64.5443,64.6022,64.5299,64.6022,16635.0
2016-05-03 15:55:00,89.32,89.41,89.3,89.33,41205.0,64.6022,64.6673,64.5877,64.6094,41205.0
2016-05-04 09:30:00,88.84,89.49,88.84,89.44,10950.0,64.255,64.7251,64.255,64.689,10950.0
2016-05-04 09:35:00,89.14,89.8,89.14,89.68,11497.0,64.472,64.9493,64.472,64.8626,11497.0
2016-05-04 09:40:00,89.68,89.73,89.23,89.47,6319.0,64.8626,64.8987,64.5371,64.7107,6319.0
2016-05-04 09:45:00,89.59,89.63,89.42,89.62,4773.0,64.7975,64.8264,64.6745,64.8192,4773.0
2016-05-04 09:50:00,89.48,89.71,89.48,89.71,5312.0,64.7179,64.8843,64.7179,64.8843,5312.0
2016-05-04 09:55:00,89.62,89.8,89.62,89.77,3493.0,64.8192,64.9493,64.8192,64.9276,3493.0
2016-05-04 10:00:00,89.76,89.82,89.55,89.55,1809.0,64.9204,64.9638,64.7685,64.7685,1809.0
2016-05-04 10:05:00,89.57,89.64,89.48,89.57,5325.0,64.783,64.8336,64.7179,64.783,5325.0
2016-05-04 10:10:00,89.64,89.8,89.62,89.62,3101.0,64.8336,64.9493,64.8192,64.8192,3101.0
2016-05-04 10:15:00,89.58,89.65,89.55,89.62,8229.0,64.7902,64.8409,64.7685,64.8192,8229.0
2016-05-04 10:20:00,89.66,89.75,89.6,89.7,15517.0,64.8481,64.9132,64.8047,64.877,15517.0
2016-05-04 10:25:00,89.77,89.77,89.56,89.56,10094.0,64.9276,64.9276,64.7758,64.7758,10094.0
2016-05-04 10:30:00,89.57,89.76,89.52,89.63,5688.0,64.783,64.9204,64.7468,64.8264,5688.0
2016-05-04 10:35:00,89.68,89.86,89.65,89.67,13703.0,64.8626,64.9927,64.8409,64.8553,13703.0
2016-05-04 10:40:00,89.69,89.69,89.57,89.65,5084.0,64.8698,64.8698,64.783,64.8409,5084.0
2016-05-04 10:45:00,89.7,89.9,89.7,89.85,2072.0,64.877,65.0217,64.877,64.9855,2072.0
2016-05-04 10:50:00,89.89,89.94,89.74,89.76,2439.0,65.0144,65.0506,64.9059,64.9204,2439.0
2016-05-04 10:55:00,89.76,89.98,89.74,89.98,18310.0,64.9204,65.0795,64.9059,65.0795,18310.0
2016-05-04 11:00:00,89.94,89.97,89.9,89.95,4884.0,65.0506,65.0723,65.0217,65.0578,4884.0
2016-05-04 11:05:00,89.98,90.14,89.98,90.02,7264.0,65.0795,65.1953,65.0795,65.1085,7264.0
2016-05-04 11:10:00,90.05,90.29,90.05,90.24,4764.0,65.1302,65.3037,65.1302,65.2676,4764.0
2016-05-04 11:15:00,90.22,90.25,90.12,90.23,21084.0,65.2531,65.2748,65.1808,65.2603,21084.0
2016-05-04 11:20:00,90.23,90.24,90.16,90.18,1644.0,65.2603,65.2676,65.2097,65.2242,1644.0
2016-05-04 11:25:00,90.16,90.28,90.15,90.19,3495.0,65.2097,65.2965,65.2025,65.2314,3495.0
2016-05-04 11:30:00,90.2,90.26,90.05,90.06,6404.0,65.2387,65.282,65.1302,65.1374,6404.0
2016-05-04 11:35:00,90.09,90.2,90.02,90.15,7457.0,65.1591,65.2387,65.1085,65.2025,7457.0
2016-05-04 11:40:00,90.08,90.24,90.05,90.2,6818.0,65.1519,65.2676,65.1302,65.2387,6818.0
2016-05-04 11:45:00,90.27,90.46,90.21,90.45,1612.0,65.2893,65.4267,65.2459,65.4195,1612.0
2016-05-04 11:50:00,90.41,90.51,90.41,90.48,6926.0,65.3905,65.4629,65.3905,65.4412,6926.0
2016-05-04 11:55:00,90.46,90.48,90.31,90.44,22162.0,65.4267,65.4412,65.3182,65.4122,22162.0
2016-05-04 12:00:00,90.37,90.52,90.36,90.49,5289.0,65.3616,65.4701,65.3544,65.4484,5289.0
2016-05-04 12:05:00,90.53,90.6,90.52,90.55,9018.0,65.4773,65.528,65.4701,65.4918,9018.0
2016-05-04 12:10:00,90.52,90.59,90.44,90.59,1738.0,65.4701,65.5207,65.4122,65.5207,1738.0
2016-05-04 12:15:00,90.56,90.62,90.52,90.62,1021.0,65.499,65.5424,65.4701,65.5424,1021.0
2016-05-04 12:20:00,90.68,90.69,90.62,90.65,2620.0,65.5858,65.5931,65.5424,65.5641,2620.0
2016-05-04 12:25:00,90.68,90.74,90.61,90.73,3555.0,65.5858,65.6292,65.5352,65.622,3555.0
2016-05-04 12:30:00,90.74,90.8,90.7,90.71,1310.0,65.6292,65.6726,65.6003,65.6075,1310.0
2016-05-04 12:35:00,90.7,90.78,90.67,90.7,4397.0,65.6003,65.6581,65.5786,65.6003,4397.0
2016-05-04 12:40:00,90.75,90.77,90.6,90.73,6770.0,65.6364,65.6509,65.528,65.622,6770.0
2016-05-04 12:45:00,90.76,90.81,90.7,90.81,3772.0,65.6437,65.6798,65.6003,65.6798,3772.0
2016-05-04 12:50:00,90.8,90.92,90.63,90.72,4600.0,65.6726,65.7594,65.5497,65.6148,4600.0
2016-05-04 12:55:00,90.7,90.74,90.69,90.73,2645.0,65.6003,65.6292,65.5931,65.622,2645.0
2016-05-04 13:00:00,90.7,90.71,90.6,90.69,21699.0,65.6003,65.6075,65.528,65.5931,21699.0
2016-05-04 13:05:00,90.69,90.77,90.6,90.72,32331.0,65.5931,65.6509,65.528,65.6148,32331.0
2016-05-04 13:10:00,90.72,90.86,90.71,90.86,7756.0,65.6148,65.716,65.6075,65.716,7756.0
2016-05-04 13:15:00,90.83,90.88,90.79,90.84,3115.0,65.6943,65.7305,65.6654,65.7015,3115.0
2016-05-04 13:20:00,90.84,90.98,90.84,90.98,1200.0,65.7015,65.8028,65.7015,65.8028,1200.0
2016-05-04 13:25:00,90.93,91.02,90.87,90.91,15287.0,65.7666,65.8317,65.7232,65.7522,15287.0
2016-05-04 13:30:00,90.91,90.98,90.86,90.96,6104.0,65.7522,65.8028,65.716,65.7883,6104.0
2016-05-04 13:35:00,90.96,91.06,90.88,91.01,4983.0,65.7883,65.8607,65.7305,65.8245,4983.0
2016-05-04 13:40:00,91.01,91.11,90.91,90.96,8327.0,65.8245,65.8968,65.7522,65.7883,8327.0
2016-05-04 13:45:00,90.98,91.01,90.86,90.96,5612.0,65.8028,65.8245,65.716,65.7883,5612.0
2016-05-04 13:50:00,91.02,91.05,90.96,91.01,9193.0,65.8317,65.8534,65.7883,65.8245,9193.0
2016-05-04 13:55:00,91.05,91.09,90.97,91.01,7059.0,65.8534,65.8824,65.7956,65.8245,7059.0
2016-05-04 14:00:00,91.05,91.05,90.9,90.95,6003.0,65.8534,65.8534,65.7449,65.7811,6003.0
2016-05-04 14:05:00,90.95,91.03,90.84,90.94,11312.0,65.7811,65.839,65.7015,65.7739,11312.0
2016-05-04 14:10:00,90.91,90.95,90.87,90.92,2980.0,65.7522,65.7811,65.7232,65.7594,2980.0
2016-05-04 14:15:00,90.93,91.04,90.92,91.02,7954.0,65.7666,65.8462,65.7594,65.8317,7954.0
2016-05-04 14:20:00,91.02,91.14,90.98,91.08,5532.0,65.8317,65.9185,65.8028,65.8751,5532.0
2016-05-04 14:25:00,91.13,91.13,90.98,91.05,7247.0,65.9113,65.9113,65.8028,65.8534,7247.0
2016-05-04 14:30:00,91.03,91.13,91.01,91.1,7991.0,65.839,65.9113,65.8245,65.8896,7991.0
2016-05-04 14:35:00,91.16,91.23,91.16,91.23,1611.0,65.933,65.9836,65.933,65.9836,1611.0
2016-05-04 14:40:00,91.26,91.26,91.03,91.07,2806.0,66.0053,66.0053,65.839,65.8679,2806.0
2016-05-04 14:45:00,91.03,91.12,91.02,91.12,2784.0,65.839,65.9041,65.8317,65.9041,2784.0
2016-05-04 14:50:00,91.09,91.17,91.09,91.15,4313.0,65.8824,65.9402,65.8824,65.9258,4313.0
2016-05-04 14:55:00,91.12,91.19,91.08,91.17,5258.0,65.9041,65.9547,65.8751,65.9402,5258.0
2016-05-04 15:00:00,91.17,91.17,91.07,91.1,4844.0,65.9402,65.9402,65.8679,65.8896,4844.0
2016-05-04 15:05:00,91.14,91.17,91.1,91.15,3669.0,65.9185,65.9402,65.8896,65.9258,3669.0
2016-05-04 15:10:00,91.13,91.22,91.1,91.22,5521.0,65.9113,65.9764,65.8896,65.9764,5521.0
2016-05-04 15:15:00,91.2,91.24,91.15,91.24,7264.0,65.9619,65.9908,65.9258,65.9908,7264.0
2016-05-04 15:20:00,91.21,91.28,91.17,91.25,10803.0,65.9692,66.0198,65.9402,65.9981,10803.0
2016-05-04 15:25:00,91.25,91.28,91.23,91.25,10675.0,65.9981,66.0198,65.9836,65.9981,10675.0
2016-05-04 15:30:00,91.25,91.31,91.15,91.31,26228.0,65.9981,66.0415,65.9258,66.0415,26228.0
2016-05-04 15:35:00,91.28,91.35,91.25,91.35,13794.0,66.0198,66.0704,65.9981,66.0704,13794.0
2016-05-04 15:40:00,91.34,91.41,91.25,91.41,20753.0,66.0632,66.1138,65.9981,66.1138,20753.0
2016-05-04 15:45:00,91.41,91.58,91.41,91.57,18702.0,66.1138,66.2368,66.1138,66.2295,18702.0
2016-05-04 15:50:00,91.57,91.58,91.44,91.49,36254.0,66.2295,66.2368,66.1355,66.1717,36254.0
2016-05-04 15:55:00,91.49,91.5,91.38,91.42,57160.0,66.1717,66.1789,66.0921,66.121,57160.0
2016-05-05 09:30:00,91.32,92.05,90.78,91.73,61432.0,66.0487,66.5767,65.6581,66.3452,61432.0
2016-05-05 09:35:00,91.67,92.25,91.58,91.84,12388.0,66.3019,66.7213,66.2368,66.4248,12388.0
2016-05-05 09:40:00,91.77,91.79,91.41,91.54,12936.0,66.3742,66.3886,66.1138,66.2078,12936.0
2016-05-05 09:45:00,91.44,91.55,91.24,91.39,12963.0,66.1355,66.2151,65.9908,66.0993,12963.0
2016-05-05 09:50:00,91.47,91.52,91.4,91.5,9150.0,66.1572,66.1934,66.1066,66.1789,9150.0
2016-05-05 09:55:00,91.52,91.53,91.43,91.43,5620.0,66.1934,66.2006,66.1283,66.1283,5620.0
2016-05-05 10:00:00,91.48,91.5,91.37,91.47,3400.0,66.1644,66.1789,66.0849,66.1572,3400.0
2016-05-05 10:05:00,91.55,91.74,91.37,91.73,7399.0,66.2151,66.3525,66.0849,66.3452,7399.0
2016-05-05 10:10:00,91.71,91.71,91.53,91.56,15172.0,66.3308,66.3308,66.2006,66.2223,15172.0
2016-05-05 10:15:00,91.49,91.53,91.35,91.38,4818.0,66.1717,66.2006,66.0704,66.0921,4818.0
2016-05-05 10:20:00,91.4,91.4,91.32,91.39,1515.0,66.1066,66.1066,66.0487,66.0993,1515.0
2016-05-05 10:25:00,91.31,91.44,91.26,91.42,9129.0,66.0415,66.1355,66.0053,66.121,9129.0
2016-05-05 10:30:00,91.4,91.42,91.26,91.35,4023.0,66.1066,66.121,66.0053,66.0704,4023.0
2016-05-05 10:35:00,91.34,91.43,91.26,91.36,8840.0,66.0632,66.1283,66.0053,66.0776,8840.0
2016-05-05 10:40:00,91.38,91.42,91.27,91.37,4103.0,66.0921,66.121,66.0125,66.0849,4103.0
2016-05-05 10:45:00,91.46,91.6,91.38,91.52,3530.0,66.15,66.2512,66.0921,66.1934,3530.0
2016-05-05 10:50:00,91.56,91.61,91.42,91.42,8919.0,66.2223,66.2585,66.121,66.121,8919.0
2016-05-05 10:55:00,91.45,91.54,91.31,91.31,6837.0,66.1427,66.2078,66.0415,66.0415,6837.0
2016-05-05 11:00:00,91.3,91.4,91.3,91.37,10685.0,66.0342,66.1066,66.0342,66.0849,10685.0
2016-05-05 11:05:00,91.33,91.35,91.27,91.34,1335.0,66.0559,66.0704,66.0125,66.0632,1335.0
2016-05-05 11:10:00,91.34,91.5,91.27,91.47,7438.0,66.0632,66.1789,66.0125,66.1572,7438.0
2016-05-05 11:15:00,91.45,91.46,91.27,91.31,4155.0,66.1427,66.15,66.0125,66.0415,4155.0
2016-05-05 11:20:00,91.33,91.34,91.25,91.26,5720.0,66.0559,66.0632,65.9981,66.0053,5720.0
2016-05-05 11:25:00,91.28,91.34,91.25,91.28,6165.0,66.0198,66.0632,65.9981,66.0198,6165.0
2016-05-05 11:30:00,91.34,91.34,91.26,91.3,3760.0,66.0632,66.0632,66.0053,66.0342,3760.0
2016-05-05 11:35:00,91.34,91.39,91.32,91.32,3285.0,66.0632,66.0993,66.0487,66.0487,3285.0
2016-05-05 11:40:00,91.33,91.47,91.33,91.4,5067.0,66.0559,66.1572,66.0559,66.1066,5067.0
2016-05-05 11:45:00,91.39,91.57,91.39,91.52,7458.0,66.0993,66.2295,66.0993,66.1934,7458.0
2016-05-05 11:50:00,91.57,91.57,91.44,91.48,4259.0,66.2295,66.2295,66.1355,66.1644,4259.0
2016-05-05 11:55:00,91.47,91.59,91.47,91.55,5486.0,66.1572,66.244,66.1572,66.2151,5486.0
2016-05-05 12:00:00,91.53,91.54,91.39,91.41,1857.0,66.2006,66.2078,66.0993,66.1138,1857.0
2016-05-05 12:05:00,91.44,91.5,91.44,91.5,3171.0,66.1355,66.1789,66.1355,66.1789,3171.0
2016-05-05 12:10:00,91.5,91.51,91.42,91.42,4966.0,66.1789,66.1861,66.121,66.121,4966.0
2016-05-05 12:15:00,91.42,91.53,91.39,91.51,3191.0,66.121,66.2006,66.0993,66.1861,3191.0
2016-05-05 12:20:00,91.52,91.52,91.42,91.42,1991.0,66.1934,66.1934,66.121,66.121,1991.0
2016-05-05 12:25:00,91.41,91.5,91.4,91.48,2179.0,66.1138,66.1789,66.1066,66.1644,2179.0
2016-05-05 12:30:00,91.46,91.46,91.36,91.36,704.0,66.15,66.15,66.0776,66.0776,704.0
2016-05-05 12:35:00,91.3,91.35,91.27,91.29,2415.0,66.0342,66.0704,66.0125,66.027,2415.0
2016-05-05 12:40:00,91.26,91.29,91.25,91.29,4608.0,66.0053,66.027,65.9981,66.027,4608.0
2016-05-05 12:45:00,91.29,91.34,91.28,91.3,4651.0,66.027,66.0632,66.0198,66.0342,4651.0
2016-05-05 12:50:00,91.29,91.33,91.29,91.29,1534.0,66.027,66.0559,66.027,66.027,1534.0
2016-05-05 12:55:00,91.29,91.38,91.25,91.33,3855.0,66.027,66.0921,65.9981,66.0559,3855.0
2016-05-05 13:00:00,91.36,91.41,91.36,91.39,2168.0,66.0776,66.1138,66.0776,66.0993,2168.0
2016-05-05 13:05:00,91.4,91.41,91.35,91.36,2301.0,66.1066,66.1138,66.0704,66.0776,2301.0
2016-05-05 13:10:00,91.36,91.37,91.26,91.26,2530.0,66.0776,66.0849,66.0053,66.0053,2530.0
2016-05-05 13:15:00,91.25,91.3,91.23,91.3,10724.0,65.9981,66.0342,65.9836,66.0342,10724.0
2016-05-05 13:20:00,91.34,91.35,91.22,91.24,6090.0,66.0632,66.0704,65.9764,65.9908,6090.0
2016-05-05 13:25:00,91.19,91.23,91.18,91.22,3243.0,65.9547,65.9836,65.9475,65.9764,3243.0
2016-05-05 13:30:00,91.19,91.29,91.19,91.25,7469.0,65.9547,66.027,65.9547,65.9981,7469.0
2016-05-05 13:35:00,91.27,91.31,91.21,91.24,4345.0,66.0125,66.0415,65.9692,65.9908,4345.0
2016-05-05 13:40:00,91.2,91.21,91.17,91.19,2664.0,65.9619,65.9692,65.9402,65.9547,2664.0
2016-05-05 13:45:00,91.19,91.33,91.19,91.31,5340.0,65.9547,66.0559,65.9547,66.0415,5340.0
2016-05-05 13:50:00,91.28,91.34,91.28,91.29,2117.0,66.0198,66.0632,66.0198,66.027,2117.0
2016-05-05 13:55:00,91.3,91.38,91.29,91.35,10828.0,66.0342,66.0921,66.027,66.0704,10828.0
2016-05-05 14:00:00,91.31,91.34,91.29,91.33,7770.0,66.0415,66.0632,66.027,66.0559,7770.0
2016-05-05 14:05:00,91.33,91.35,91.28,91.32,8691.0,66.0559,66.0704,66.0198,66.0487,8691.0
2016-05-05 14:10:00,91.31,91.31,91.27,91.27,2517.0,66.0415,66.0415,66.0125,66.0125,2517.0
2016-05-05 14:15:00,91.25,91.29,91.24,91.28,3526.0,65.9981,66.027,65.9908,66.0198,3526.0
2016-05-05 14:20:00,91.3,91.3,91.25,91.28,4831.0,66.0342,66.0342,65.9981,66.0198,4831.0
2016-05-05 14:25:00,91.26,91.31,91.26,91.31,4115.0,66.0053,66.0415,66.0053,66.0415,4115.0
2016-05-05 14:30:00,91.32,91.33,91.24,91.24,4387.0,66.0487,66.0559,65.9908,65.9908,4387.0
2016-05-05 14:35:00,91.25,91.29,91.24,91.25,7218.0,65.9981,66.027,65.9908,65.9981,7218.0
2016-05-05 14:40:00,91.24,91.36,91.24,91.36,9551.0,65.9908,66.0776,65.9908,66.0776,9551.0
2016-05-05 14:45:00,91.37,91.42,91.37,91.39,5923.0,66.0849,66.121,66.0849,66.0993,5923.0
2016-05-05 14:50:00,91.36,91.46,91.36,91.43,6641.0,66.0776,66.15,66.0776,66.1283,6641.0
2016-05-05 14:55:00,91.44,91.49,91.4,91.4,5417.0,66.1355,66.1717,66.1066,66.1066,5417.0
2016-05-05 15:00:00,91.41,91.41,91.27,91.27,11010.0,66.1138,66.1138,66.0125,66.0125,11010.0
2016-05-05 15:05:00,91.24,91.24,91.21,91.24,9907.0,65.9908,65.9908,65.9692,65.9908,9907.0
2016-05-05 15:10:00,91.24,91.29,91.23,91.28,7796.0,65.9908,66.027,65.9836,66.0198,7796.0
2016-05-05 15:15:00,91.27,91.27,91.23,91.25,6328.0,66.0125,66.0125,65.9836,65.9981,6328.0
2016-05-05 15:20:00,91.24,91.34,91.23,91.34,8857.0,65.9908,66.0632,65.9836,66.0632,8857.0
2016-05-05 15:25:00,91.34,91.41,91.3,91.41,11977.0,66.0632,66.1138,66.0342,66.1138,11977.0
2016-05-05 15:30:00,91.44,91.49,91.38,91.49,13617.0,66.1355,66.1717,66.0921,66.1717,13617.0
2016-05-05 15:35:00,91.49,91.49,91.44,91.47,11714.0,66.1717,66.1717,66.1355,66.1572,11714.0
2016-05-05 15:40:00,91.47,91.51,91.46,91.49,25269.0,66.1572,66.1861,66.15,66.1717,25269.0
2016-05-05 15:45:00,91.49,91.52,91.43,91.48,26196.0,66.1717,66.1934,66.1283,66.1644,26196.0
2016-05-05 15:50:00,91.49,91.49,91.43,91.43,22830.0,66.1717,66.1717,66.1283,66.1283,22830.0
2016-05-05 15:55:00,91.44,91.48,91.35,91.44,46465.0,66.1355,66.1644,66.0704,66.1355,46465.0
2016-05-06 09:30:00,91.2,91.65,91.16,91.25,10741.0,65.9619,66.2874,65.933,65.9981,10741.0
2016-05-06 09:35:00,91.13,91.2,90.92,91.07,4441.0,65.9113,65.9619,65.7594,65.8679,4441.0
2016-05-06 09:40:00,91.23,91.58,91.23,91.5,2956.0,65.9836,66.2368,65.9836,66.1789,2956.0
2016-05-06 09:45:00,91.3,91.46,91.25,91.31,2169.0,66.0342,66.15,65.9981,66.0415,2169.0
2016-05-06 09:50:00,91.33,91.39,91.22,91.3,3753.0,66.0559,66.0993,65.9764,66.0342,3753.0
2016-05-06 09:55:00,91.38,91.46,91.29,91.46,12807.0,66.0921,66.15,66.027,66.15,12807.0
2016-05-06 10:00:00,91.41,91.42,91.23,91.23,31657.0,66.1138,66.121,65.9836,65.9836,31657.0
2016-05-06 10:05:00,91.18,91.18,90.96,90.96,2022.0,65.9475,65.9475,65.7883,65.7883,2022.0
2016-05-06 10:10:00,91.04,91.12,90.86,91.12,3325.0,65.8462,65.9041,65.716,65.9041,3325.0
2016-05-06 10:15:00,91.15,91.28,91.13,91.22,9490.0,65.9258,66.0198,65.9113,65.9764,9490.0
2016-05-06 10:20:00,91.18,91.29,91.16,91.24,3159.0,65.9475,66.027,65.933,65.9908,3159.0
2016-05-06 10:25:00,91.15,91.21,91.09,91.21,3401.0,65.9258,65.9692,65.8824,65.9692,3401.0
2016-05-06 10:30:00,91.15,91.35,91.09,91.33,8809.0,65.9258,66.0704,65.8824,66.0559,8809.0
2016-05-06 10:35:00,91.28,91.46,91.25,91.45,2440.0,66.0198,66.15,65.9981,66.1427,2440.0
2016-05-06 10:40:00,91.43,91.56,91.34,91.54,4382.0,66.1283,66.2223,66.0632,66.2078,4382.0
2016-05-06 10:45:00,91.5,91.68,91.48,91.54,17529.0,66.1789,66.3091,66.1644,66.2078,17529.0
2016-05-06 10:50:00,91.52,91.55,91.4,91.47,8028.0,66.1934,66.2151,66.1066,66.1572,8028.0
2016-05-06 10:55:00,91.45,91.54,91.44,91.45,14967.0,66.1427,66.2078,66.1355,66.1427,14967.0
2016-05-06 11:00:00,91.41,91.41,91.15,91.22,3678.0,66.1138,66.1138,65.9258,65.9764,3678.0
2016-05-06 11:05:00,91.28,91.37,91.25,91.29,6740.0,66.0198,66.0849,65.9981,66.027,6740.0
2016-05-06 11:10:00,91.28,91.48,91.27,91.47,3530.0,66.0198,66.1644,66.0125,66.1572,3530.0
2016-05-06 11:15:00,91.53,91.53,91.41,91.41,6678.0,66.2006,66.2006,66.1138,66.1138,6678.0
2016-05-06 11:20:00,91.44,91.47,91.37,91.46,5865.0,66.1355,66.1572,66.0849,66.15,5865.0
2016-05-06 11:25:00,91.43,91.52,91.42,91.49,6726.0,66.1283,66.1934,66.121,66.1717,6726.0
2016-05-06 11:30:00,91.5,91.63,91.48,91.48,7452.0,66.1789,66.2729,66.1644,66.1644,7452.0
2016-05-06 11:35:00,91.48,91.52,91.45,91.47,4126.0,66.1644,66.1934,66.1427,66.1572,4126.0
2016-05-06 11:40:00,91.41,91.43,91.31,91.37,5916.0,66.1138,66.1283,66.0415,66.0849,5916.0
2016-05-06 11:45:00,91.46,91.52,91.44,91.48,12223.0,66.15,66.1934,66.1355,66.1644,12223.0
2016-05-06 11:50:00,91.48,91.5,91.43,91.46,32585.0,66.1644,66.1789,66.1283,66.15,32585.0
2016-05-06 11:55:00,91.44,91.57,91.44,91.5,10125.0,66.1355,66.2295,66.1355,66.1789,10125.0
2016-05-06 12:00:00,91.52,91.54,91.44,91.54,3606.0,66.1934,66.2078,66.1355,66.2078,3606.0
2016-05-06 12:05:00,91.51,91.51,91.45,91.46,7295.0,66.1861,66.1861,66.1427,66.15,7295.0
2016-05-06 12:10:00,91.48,91.53,91.46,91.51,8508.0,66.1644,66.2006,66.15,66.1861,8508.0
2016-05-06 12:15:00,91.52,91.55,91.46,91.52,4033.0,66.1934,66.2151,66.15,66.1934,4033.0
2016-05-06 12:20:00,91.51,91.54,91.48,91.49,7965.0,66.1861,66.2078,66.1644,66.1717,7965.0
2016-05-06 12:25:00,91.49,91.54,91.48,91.52,2993.0,66.1717,66.2078,66.1644,66.1934,2993.0
2016-05-06 12:30:00,91.51,91.59,91.48,91.57,7191.0,66.1861,66.244,66.1644,66.2295,7191.0
2016-05-06 12:35:00,91.6,91.64,91.58,91.6,7278.0,66.2512,66.2802,66.2368,66.2512,7278.0
2016-05-06 12:40:00,91.63,91.69,91.63,91.64,4423.0,66.2729,66.3163,66.2729,66.2802,4423.0
2016-05-06 12:45:00,91.68,91.73,91.62,91.62,4530.0,66.3091,66.3452,66.2657,66.2657,4530.0
2016-05-06 12:50:00,91.62,91.65,91.61,91.61,2500.0,66.2657,66.2874,66.2585,66.2585,2500.0
2016-05-06 12:55:00,91.64,91.73,91.6,91.73,3568.0,66.2802,66.3452,66.2512,66.3452,3568.0
2016-05-06 13:00:00,91.7,91.74,91.7,91.71,1900.0,66.3236,66.3525,66.3236,66.3308,1900.0
2016-05-06 13:05:00,91.71,91.75,91.71,91.75,5300.0,66.3308,66.3597,66.3308,66.3597,5300.0
2016-05-06 13:10:00,91.77,91.94,91.77,91.91,7940.0,66.3742,66.4971,66.3742,66.4754,7940.0
2016-05-06 13:15:00,91.94,92.11,91.94,92.06,8706.0,66.4971,66.6201,66.4971,66.5839,8706.0
2016-05-06 13:20:00,92.06,92.13,92.05,92.08,3198.0,66.5839,66.6346,66.5767,66.5984,3198.0
2016-05-06 13:25:00,92.06,92.11,92.03,92.1,3196.0,66.5839,66.6201,66.5622,66.6129,3196.0
2016-05-06 13:30:00,92.07,92.07,91.97,91.97,1803.0,66.5912,66.5912,66.5188,66.5188,1803.0
2016-05-06 13:35:00,91.96,91.99,91.83,91.85,4447.0,66.5116,66.5333,66.4176,66.432,4447.0
2016-05-06 13:40:00,91.91,92.03,91.88,92.03,5713.0,66.4754,66.5622,66.4537,66.5622,5713.0
2016-05-06 13:45:00,92.04,92.08,92.04,92.08,3836.0,66.5695,66.5984,66.5695,66.5984,3836.0
2016-05-06 13:50:00,92.08,92.13,92.07,92.1,2557.0,66.5984,66.6346,66.5912,66.6129,2557.0
2016-05-06 13:55:00,92.13,92.13,92.03,92.13,8841.0,66.6346,66.6346,66.5622,66.6346,8841.0
2016-05-06 14:00:00,92.11,92.24,92.11,92.24,4830.0,66.6201,66.7141,66.6201,66.7141,4830.0
2016-05-06 14:05:00,92.22,92.23,92.13,92.23,9511.0,66.6997,66.7069,66.6346,66.7069,9511.0
2016-05-06 14:10:00,92.19,92.24,92.15,92.2,4008.0,66.678,66.7141,66.649,66.6852,4008.0
2016-05-06 14:15:00,92.24,92.24,92.17,92.18,8548.0,66.7141,66.7141,66.6635,66.6707,8548.0
2016-05-06 14:20:00,92.18,92.2,92.13,92.16,3807.0,66.6707,66.6852,66.6346,66.6563,3807.0
2016-05-06 14:25:00,92.19,92.27,92.18,92.23,9245.0,66.678,66.7358,66.6707,66.7069,9245.0
2016-05-06 14:30:00,92.24,92.3,92.19,92.3,11696.0,66.7141,66.7575,66.678,66.7575,11696.0
2016-05-06 14:35:00,92.3,92.35,92.22,92.32,10702.0,66.7575,66.7937,66.6997,66.772,10702.0
2016-05-06 14:40:00,92.32,92.38,92.3,92.33,5177.0,66.772,66.8154,66.7575,66.7792,5177.0
2016-05-06 14:45:00,92.32,92.37,92.3,92.3,8777.0,66.772,66.8081,66.7575,66.7575,8777.0
2016-05-06 14:50:00,92.31,92.38,92.31,92.38,9071.0,66.7647,66.8154,66.7647,66.8154,9071.0
2016-05-06 14:55:00,92.43,92.45,92.34,92.37,14324.0,66.8515,66.866,66.7864,66.8081,14324.0
2016-05-06 15:00:00,92.4,92.55,92.38,92.55,9008.0,66.8298,66.9383,66.8154,66.9383,9008.0
2016-05-06 15:05:00,92.55,92.63,92.53,92.56,25407.0,66.9383,66.9962,66.9239,66.9456,25407.0
2016-05-06 15:10:00,92.56,92.58,92.25,92.25,8219.0,66.9456,66.96,66.7213,66.7213,8219.0
2016-05-06 15:15:00,92.22,92.36,92.14,92.35,45996.0,66.6997,66.8009,66.6418,66.7937,45996.0
2016-05-06 15:20:00,92.36,92.4,92.22,92.28,25189.0,66.8009,66.8298,66.6997,66.743,25189.0
2016-05-06 15:25:00,92.28,92.31,92.2,92.24,25426.0,66.743,66.7647,66.6852,66.7141,25426.0
2016-05-06 15:30:00,92.25,92.29,92.09,92.1,18364.0,66.7213,66.7503,66.6056,66.6129,18364.0
2016-05-06 15:35:00,92.1,92.12,92.02,92.04,16597.0,66.6129,66.6273,66.555,66.5695,16597.0
2016-05-06 15:40:00,92.03,92.06,91.9,91.94,23650.0,66.5622,66.5839,66.4682,66.4971,23650.0
2016-05-06 15:45:00,91.97,92.15,91.94,92.11,37533.0,66.5188,66.649,66.4971,66.6201,37533.0
2016-05-06 15:50:00,92.11,92.13,92.04,92.08,71068.0,66.6201,66.6346,66.5695,66.5984,71068.0
2016-05-06 15:55:00,92.06,92.21,92.02,92.16,110346.0,66.5839,66.6924,66.555,66.6563,110346.0
2016-05-09 09:30:00,92.27,92.37,92.0,92.1,17052.0,66.7358,66.8081,66.5405,66.6129,17052.0
2016-05-09 09:35:00,92.11,92.59,92.06,92.44,11190.0,66.6201,66.9673,66.5839,66.8588,11190.0
2016-05-09 09:40:00,92.36,92.5,92.02,92.02,12168.0,66.8009,66.9022,66.555,66.555,12168.0
2016-05-09 09:45:00,92.01,92.4,92.0,92.19,6708.0,66.5478,66.8298,66.5405,66.678,6708.0
2016-05-09 09:50:00,92.06,92.25,91.99,92.08,24083.0,66.5839,66.7213,66.5333,66.5984,24083.0
2016-05-09 09:55:00,92.06,92.22,91.92,91.97,16669.0,66.5839,66.6997,66.4827,66.5188,16669.0
2016-05-09 10:00:00,92.01,92.27,91.98,92.24,8388.0,66.5478,66.7358,66.5261,66.7141,8388.0
2016-05-09 10:05:00,92.23,92.24,92.08,92.12,9468.0,66.7069,66.7141,66.5984,66.6273,9468.0
2016-05-09 10:10:00,92.06,92.18,92.04,92.15,12288.0,66.5839,66.6707,66.5695,66.649,12288.0
2016-05-09 10:15:00,92.15,92.33,92.01,92.26,17084.0,66.649,66.7792,66.5478,66.7286,17084.0
2016-05-09 10:20:00,92.25,92.32,92.14,92.23,4936.0,66.7213,66.772,66.6418,66.7069,4936.0
2016-05-09 10:25:00,92.15,92.21,92.0,92.01,13320.0,66.649,66.6924,66.5405,66.5478,13320.0
2016-05-09 10:30:00,92.01,92.08,92.01,92.03,8316.0,66.5478,66.5984,66.5478,66.5622,8316.0
2016-05-09 10:35:00,92.02,92.1,91.96,91.97,7576.0,66.555,66.6129,66.5116,66.5188,7576.0
2016-05-09 10:40:00,92.01,92.03,91.9,92.01,6448.0,66.5478,66.5622,66.4682,66.5478,6448.0
2016-05-09 10:45:00,92.04,92.24,92.04,92.13,8856.0,66.5695,66.7141,66.5695,66.6346,8856.0
2016-05-09 10:50:00,92.16,92.28,92.13,92.22,4286.0,66.6563,66.743,66.6346,66.6997,4286.0
2016-05-09 10:55:00,92.25,92.28,92.11,92.11,5410.0,66.7213,66.743,66.6201,66.6201,5410.0
2016-05-09 11:00:00,92.12,92.17,92.09,92.1,3683.0,66.6273,66.6635,66.6056,66.6129,3683.0
2016-05-09 11:05:00,92.11,92.17,92.02,92.12,2391.0,66.6201,66.6635,66.555,66.6273,2391.0
2016-05-09 11:10:00,92.13,92.13,92.0,92.03,4400.0,66.6346,66.6346,66.5405,66.5622,4400.0
2016-05-09 11:15:00,92.03,92.03,91.93,91.97,2773.0,66.5622,66.5622,66.4899,66.5188,2773.0
2016-05-09 11:20:00,91.85,91.94,91.85,91.87,2653.0,66.432,66.4971,66.432,66.4465,2653.0
2016-05-09 11:25:00,91.85,91.91,91.73,91.78,19144.0,66.432,66.4754,66.3452,66.3814,19144.0
2016-05-09 11:30:00,91.79,91.84,91.75,91.8,18464.0,66.3886,66.4248,66.3597,66.3959,18464.0
2016-05-09 11:35:00,91.8,91.86,91.7,91.74,8610.0,66.3959,66.4393,66.3236,66.3525,8610.0
2016-05-09 11:40:00,91.75,91.92,91.74,91.84,21009.0,66.3597,66.4827,66.3525,66.4248,21009.0
2016-05-09 11:45:00,91.82,91.96,91.82,91.89,29063.0,66.4103,66.5116,66.4103,66.461,29063.0
2016-05-09 11:50:00,91.9,91.95,91.89,91.91,23146.0,66.4682,66.5044,66.461,66.4754,23146.0
2016-05-09 11:55:00,91.91,91.99,91.91,91.95,18719.0,66.4754,66.5333,66.4754,66.5044,18719.0
2016-05-09 12:00:00,91.96,92.2,91.95,92.19,7102.0,66.5116,66.6852,66.5044,66.678,7102.0
2016-05-09 12:05:00,92.18,92.28,92.11,92.16,6486.0,66.6707,66.743,66.6201,66.6563,6486.0
2016-05-09 12:10:00,92.21,92.24,92.06,92.2,5174.0,66.6924,66.7141,66.5839,66.6852,5174.0
2016-05-09 12:15:00,92.21,92.33,92.13,92.33,2198.0,66.6924,66.7792,66.6346,66.7792,2198.0
2016-05-09 12:20:00,92.28,92.44,92.28,92.42,2000.0,66.743,66.8588,66.743,66.8443,2000.0
2016-05-09 12:25:00,92.42,92.44,92.36,92.43,5995.0,66.8443,66.8588,66.8009,66.8515,5995.0
2016-05-09 12:30:00,92.46,92.53,92.43,92.52,4833.0,66.8732,66.9239,66.8515,66.9166,4833.0
2016-05-09 12:35:00,92.56,92.65,92.54,92.63,3172.0,66.9456,67.0107,66.9311,66.9962,3172.0
2016-05-09 12:40:00,92.66,92.66,92.51,92.51,2840.0,67.0179,67.0179,66.9094,66.9094,2840.0
2016-05-09 12:45:00,92.55,92.58,92.45,92.48,3513.0,66.9383,66.96,66.866,66.8877,3513.0
2016-05-09 12:50:00,92.44,92.53,92.36,92.53,15783.0,66.8588,66.9239,66.8009,66.9239,15783.0
2016-05-09 12:55:00,92.45,92.68,92.45,92.62,3761.0,66.866,67.0324,66.866,66.989,3761.0
2016-05-09 13:00:00,92.66,92.75,92.66,92.75,2000.0,67.0179,67.083,67.0179,67.083,2000.0
2016-05-09 13:05:00,92.69,92.79,92.6,92.79,9167.0,67.0396,67.1119,66.9745,67.1119,9167.0
2016-05-09 13:10:00,92.78,92.89,92.73,92.82,4570.0,67.1047,67.1842,67.0685,67.1336,4570.0
2016-05-09 13:15:00,92.82,92.89,92.79,92.81,1016.0,67.1336,67.1842,67.1119,67.1264,1016.0
2016-05-09 13:20:00,92.85,92.85,92.72,92.82,964.0,67.1553,67.1553,67.0613,67.1336,964.0
2016-05-09 13:25:00,92.85,92.91,92.79,92.87,2932.0,67.1553,67.1987,67.1119,67.1698,2932.0
2016-05-09 13:30:00,92.78,92.85,92.78,92.79,16727.0,67.1047,67.1553,67.1047,67.1119,16727.0
2016-05-09 13:35:00,92.84,92.84,92.68,92.77,4773.0,67.1481,67.1481,67.0324,67.0974,4773.0
2016-05-09 13:40:00,92.75,92.81,92.73,92.77,2937.0,67.083,67.1264,67.0685,67.0974,2937.0
2016-05-09 13:45:00,92.75,92.78,92.67,92.78,3574.0,67.083,67.1047,67.0251,67.1047,3574.0
2016-05-09 13:50:00,92.78,92.85,92.72,92.81,2481.0,67.1047,67.1553,67.0613,67.1264,2481.0
2016-05-09 13:55:00,92.75,92.87,92.75,92.81,6942.0,67.083,67.1698,67.083,67.1264,6942.0
2016-05-09 14:00:00,92.81,92.9,92.8,92.9,8018.0,67.1264,67.1915,67.1191,67.1915,8018.0
2016-05-09 14:05:00,92.94,92.98,92.85,92.93,13169.0,67.2204,67.2493,67.1553,67.2132,13169.0
2016-05-09 14:10:00,92.92,93.01,92.9,92.93,4655.0,67.2059,67.271,67.1915,67.2132,4655.0
2016-05-09 14:15:00,92.93,92.97,92.86,92.88,1992.0,67.2132,67.2421,67.1625,67.177,1992.0
2016-05-09 14:20:00,92.89,93.03,92.88,93.03,4059.0,67.1842,67.2855,67.177,67.2855,4059.0
2016-05-09 14:25:00,92.96,93.04,92.9,92.94,4843.0,67.2349,67.2927,67.1915,67.2204,4843.0
2016-05-09 14:30:00,92.91,92.98,92.89,92.97,2508.0,67.1987,67.2493,67.1842,67.2421,2508.0
2016-05-09 14:35:00,93.03,93.03,92.9,92.92,2877.0,67.2855,67.2855,67.1915,67.2059,2877.0
2016-05-09 14:40:00,92.93,93.03,92.9,93.03,3197.0,67.2132,67.2855,67.1915,67.2855,3197.0
2016-05-09 14:45:00,92.98,92.99,92.88,92.89,3341.0,67.2493,67.2566,67.177,67.1842,3341.0
2016-05-09 14:50:00,92.92,92.99,92.88,92.95,4116.0,67.2059,67.2566,67.177,67.2276,4116.0
2016-05-09 14:55:00,92.98,93.2,92.98,93.2,6646.0,67.2493,67.4085,67.2493,67.4085,6646.0
2016-05-09 15:00:00,93.17,93.25,93.14,93.23,6341.0,67.3868,67.4446,67.3651,67.4301,6341.0
2016-05-09 15:05:00,93.19,93.19,93.1,93.15,3412.0,67.4012,67.4012,67.3361,67.3723,3412.0
2016-05-09 15:10:00,93.14,93.24,93.11,93.23,2868.0,67.3651,67.4374,67.3434,67.4301,2868.0
2016-05-09 15:15:00,93.18,93.19,93.11,93.16,3379.0,67.394,67.4012,67.3434,67.3795,3379.0
2016-05-09 15:20:00,93.19,93.21,93.15,93.17,1800.0,67.4012,67.4157,67.3723,67.3868,1800.0
2016-05-09 15:25:00,93.15,93.18,93.08,93.08,5737.0,67.3723,67.394,67.3217,67.3217,5737.0
2016-05-09 15:30:00,93.1,93.12,93.0,93.03,9129.0,67.3361,67.3506,67.2638,67.2855,9129.0
2016-05-09 15:35:00,93.04,93.05,93.0,93.02,111723.0,67.2927,67.3,67.2638,67.2783,111723.0
2016-05-09 15:40:00,93.01,93.04,92.9,92.9,13173.0,67.271,67.2927,67.1915,67.1915,13173.0
2016-05-09 15:45:00,92.93,93.1,92.93,93.09,47445.0,67.2132,67.3361,67.2132,67.3289,47445.0
2016-05-09 15:50:00,93.1,93.13,93.05,93.07,52105.0,67.3361,67.3578,67.3,67.3144,52105.0
2016-05-09 15:55:00,93.1,93.16,93.05,93.16,46806.0,67.3361,67.3795,67.3,67.3795,46806.0
2016-05-10 09:30:00,93.19,93.43,92.96,93.24,14066.0,67.4012,67.5748,67.2349,67.4374,14066.0
2016-05-10 09:35:00,93.21,93.21,92.76,92.77,10353.0,67.4157,67.4157,67.0902,67.0974,10353.0
2016-05-10 09:40:00,92.82,93.19,92.8,92.98,7463.0,67.1336,67.4012,67.1191,67.2493,7463.0
2016-05-10 09:45:00,93.06,93.23,92.98,93.08,11414.0,67.3072,67.4301,67.2493,67.3217,11414.0
2016-05-10 09:50:00,93.2,93.31,93.0,93.0,59649.0,67.4085,67.488,67.2638,67.2638,59649.0
2016-05-10 09:55:00,93.04,93.07,92.87,92.97,17434.0,67.2927,67.3144,67.1698,67.2421,17434.0
2016-05-10 10:00:00,92.93,93.05,92.86,93.05,10999.0,67.2132,67.3,67.1625,67.3,10999.0
2016-05-10 10:05:00,93.03,93.19,93.03,93.1,3323.0,67.2855,67.4012,67.2855,67.3361,3323.0
2016-05-10 10:10:00,93.14,93.22,92.85,93.04,6367.0,67.3651,67.4229,67.1553,67.2927,6367.0
2016-05-10 10:15:00,93.0,93.09,92.99,93.04,5183.0,67.2638,67.3289,67.2566,67.2927,5183.0
2016-05-10 10:20:00,93.01,93.09,92.96,93.09,2413.0,67.271,67.3289,67.2349,67.3289,2413.0
2016-05-10 10:25:00,93.14,93.34,93.08,93.3,10466.0,67.3651,67.5097,67.3217,67.4808,10466.0
2016-05-10 10:30:00,93.27,93.4,93.25,93.3,7818.0,67.4591,67.5531,67.4446,67.4808,7818.0
2016-05-10 10:35:00,93.33,93.43,93.29,93.4,2423.0,67.5025,67.5748,67.4735,67.5531,2423.0
2016-05-10 10:40:00,93.41,93.49,93.33,93.49,3454.0,67.5603,67.6182,67.5025,67.6182,3454.0
2016-05-10 10:45:00,93.42,93.53,93.42,93.44,3747.0,67.5676,67.6471,67.5676,67.582,3747.0
2016-05-10 10:50:00,93.43,93.43,93.23,93.28,7266.0,67.5748,67.5748,67.4301,67.4663,7266.0
2016-05-10 10:55:00,93.28,93.36,93.25,93.31,9817.0,67.4663,67.5242,67.4446,67.488,9817.0
2016-05-10 11:00:00,93.31,93.44,93.29,93.31,9900.0,67.488,67.582,67.4735,67.488,9900.0
2016-05-10 11:05:00,93.31,93.37,93.26,93.27,21084.0,67.488,67.5314,67.4518,67.4591,21084.0
2016-05-10 11:10:00,93.27,93.3,93.18,93.22,27710.0,67.4591,67.4808,67.394,67.4229,27710.0
2016-05-10 11:15:00,93.24,93.27,93.15,93.23,21590.0,67.4374,67.4591,67.3723,67.4301,21590.0
2016-05-10 11:20:00,93.2,93.25,93.15,93.19,18532.0,67.4085,67.4446,67.3723,67.4012,18532.0
2016-05-10 11:25:00,93.2,93.27,93.03,93.05,37811.0,67.4085,67.4591,67.2855,67.3,37811.0
2016-05-10 11:30:00,93.04,93.15,93.02,93.1,15564.0,67.2927,67.3723,67.2783,67.3361,15564.0
2016-05-10 11:35:00,93.11,93.12,93.02,93.09,5918.0,67.3434,67.3506,67.2783,67.3289,5918.0
2016-05-10 11:40:00,93.09,93.19,93.07,93.07,5250.0,67.3289,67.4012,67.3144,67.3144,5250.0
2016-05-10 11:45:00,93.05,93.11,93.02,93.09,9169.0,67.3,67.3434,67.2783,67.3289,9169.0
2016-05-10 11:50:00,93.06,93.12,93.03,93.12,9540.0,67.3072,67.3506,67.2855,67.3506,9540.0
2016-05-10 11:55:00,93.13,93.14,93.05,93.07,10400.0,67.3578,67.3651,67.3,67.3144,10400.0
2016-05-10 12:00:00,93.07,93.12,93.04,93.07,6458.0,67.3144,67.3506,67.2927,67.3144,6458.0
2016-05-10 12:05:00,93.04,93.17,93.04,93.1,41907.0,67.2927,67.3868,67.2927,67.3361,41907.0
2016-05-10 12:10:00,93.08,93.19,93.06,93.18,13033.0,67.3217,67.4012,67.3072,67.394,13033.0
2016-05-10 12:15:00,93.15,93.17,92.97,92.97,23514.0,67.3723,67.3868,67.2421,67.2421,23514.0
2016-05-10 12:20:00,92.94,92.95,92.87,92.9,4230.0,67.2204,67.2276,67.1698,67.1915,4230.0
2016-05-10 12:25:00,92.9,92.9,92.85,92.85,4138.0,67.1915,67.1915,67.1553,67.1553,4138.0
2016-05-10 12:30:00,92.83,92.87,92.78,92.84,3917.0,67.1408,67.1698,67.1047,67.1481,3917.0
2016-05-10 12:35:00,92.84,93.0,92.8,92.95,16428.0,67.1481,67.2638,67.1191,67.2276,16428.0
2016-05-10 12:40:00,92.95,92.98,92.91,92.94,3945.0,67.2276,67.2493,67.1987,67.2204,3945.0
2016-05-10 12:45:00,92.93,93.07,92.92,93.03,5960.0,67.2132,67.3144,67.2059,67.2855,5960.0
2016-05-10 12:50:00,93.01,93.07,92.97,93.07,2365.0,67.271,67.3144,67.2421,67.3144,2365.0
2016-05-10 12:55:00,93.05,93.05,92.98,93.0,4317.0,67.3,67.3,67.2493,67.2638,4317.0
2016-05-10 13:00:00,93.05,93.09,93.01,93.06,2914.0,67.3,67.3289,67.271,67.3072,2914.0
2016-05-10 13:05:00,93.08,93.08,92.99,93.06,2508.0,67.3217,67.3217,67.2566,67.3072,2508.0
2016-05-10 13:10:00,93.07,93.19,93.05,93.19,3257.0,67.3144,67.4012,67.3,67.4012,3257.0
2016-05-10 13:15:00,93.17,93.2,93.1,93.15,10080.0,67.3868,67.4085,67.3361,67.3723,10080.0
2016-05-10 13:20:00,93.15,93.16,93.1,93.16,3661.0,67.3723,67.3795,67.3361,67.3795,3661.0
2016-05-10 13:25:00,93.14,93.21,93.12,93.2,5125.0,67.3651,67.4157,67.3506,67.4085,5125.0
2016-05-10 13:30:00,93.22,93.29,93.19,93.24,6708.0,67.4229,67.4735,67.4012,67.4374,6708.0
2016-05-10 13:35:00,93.23,93.27,93.15,93.27,6800.0,67.4301,67.4591,67.3723,67.4591,6800.0
2016-05-10 13:40:00,93.26,93.37,93.26,93.37,6894.0,67.4518,67.5314,67.4518,67.5314,6894.0
2016-05-10 13:45:00,93.35,93.36,93.22,93.26,5871.0,67.5169,67.5242,67.4229,67.4518,5871.0
2016-05-10 13:50:00,93.24,93.29,93.24,93.27,13286.0,67.4374,67.4735,67.4374,67.4591,13286.0
2016-05-10 13:55:00,93.27,93.32,93.24,93.29,11362.0,67.4591,67.4952,67.4374,67.4735,11362.0
2016-05-10 14:00:00,93.3,93.32,93.28,93.3,9083.0,67.4808,67.4952,67.4663,67.4808,9083.0
2016-05-10 14:05:00,93.3,93.32,93.28,93.3,15345.0,67.4808,67.4952,67.4663,67.4808,15345.0
2016-05-10 14:10:00,93.31,93.32,93.28,93.28,5829.0,67.488,67.4952,67.4663,67.4663,5829.0
2016-05-10 14:15:00,93.31,93.34,93.28,93.3,11618.0,67.488,67.5097,67.4663,67.4808,11618.0
2016-05-10 14:20:00,93.28,93.34,93.25,93.31,14646.0,67.4663,67.5097,67.4446,67.488,14646.0
2016-05-10 14:25:00,93.31,93.35,93.3,93.31,11872.0,67.488,67.5169,67.4808,67.488,11872.0
2016-05-10 14:30:00,93.31,93.34,93.29,93.33,6234.0,67.488,67.5097,67.4735,67.5025,6234.0
2016-05-10 14:35:00,93.33,93.38,93.32,93.36,15469.0,67.5025,67.5386,67.4952,67.5242,15469.0
2016-05-10 14:40:00,93.34,93.35,93.3,93.33,8087.0,67.5097,67.5169,67.4808,67.5025,8087.0
2016-05-10 14:45:00,93.34,93.36,93.26,93.31,10158.0,67.5097,67.5242,67.4518,67.488,10158.0
2016-05-10 14:50:00,93.3,93.32,93.29,93.3,3500.0,67.4808,67.4952,67.4735,67.4808,3500.0
2016-05-10 14:55:00,93.31,93.34,93.29,93.32,16573.0,67.488,67.5097,67.4735,67.4952,16573.0
2016-05-10 15:00:00,93.31,93.35,93.27,93.34,7660.0,67.488,67.5169,67.4591,67.5097,7660.0
2016-05-10 15:05:00,93.32,93.37,93.28,93.31,4809.0,67.4952,67.5314,67.4663,67.488,4809.0
2016-05-10 15:10:00,93.31,93.36,93.29,93.3,10235.0,67.488,67.5242,67.4735,67.4808,10235.0
2016-05-10 15:15:00,93.3,93.31,93.19,93.22,10686.0,67.4808,67.488,67.4012,67.4229,10686.0
2016-05-10 15:20:00,93.22,93.26,93.19,93.21,8043.0,67.4229,67.4518,67.4012,67.4157,8043.0
2016-05-10 15:25:00,93.21,93.28,93.21,93.26,5258.0,67.4157,67.4663,67.4157,67.4518,5258.0
2016-05-10 15:30:00,93.25,93.25,93.18,93.21,7424.0,67.4446,67.4446,67.394,67.4157,7424.0
2016-05-10 15:35:00,93.2,93.37,93.19,93.36,20144.0,67.4085,67.5314,67.4012,67.5242,20144.0
2016-05-10 15:40:00,93.36,93.38,93.27,93.3,7514.0,67.5242,67.5386,67.4591,67.4808,7514.0
2016-05-10 15:45:00,93.33,93.53,93.32,93.52,14707.0,67.5025,67.6471,67.4952,67.6399,14707.0
2016-05-10 15:50:00,93.51,93.56,93.45,93.55,18899.0,67.6327,67.6688,67.5893,67.6616,18899.0
2016-05-10 15:55:00,93.55,93.64,93.53,93.63,52510.0,67.6616,67.7267,67.6471,67.7195,52510.0
2016-05-11 09:30:00,93.22,93.63,93.22,93.5,8234.0,67.4229,67.7195,67.4229,67.6254,8234.0
2016-05-11 09:35:00,93.38,93.43,93.03,93.29,13370.0,67.5386,67.5748,67.2855,67.4735,13370.0
2016-05-11 09:40:00,93.23,93.25,93.15,93.18,7337.0,67.4301,67.4446,67.3723,67.394,7337.0
2016-05-11 09:45:00,93.29,93.55,93.13,93.53,19714.0,67.4735,67.6616,67.3578,67.6471,19714.0
2016-05-11 09:50:00,93.55,93.57,93.39,93.57,13115.0,67.6616,67.6761,67.5459,67.6761,13115.0
2016-05-11 09:55:00,93.61,93.74,93.53,93.53,11664.0,67.705,67.799,67.6471,67.6471,11664.0
2016-05-11 10:00:00,93.52,93.66,93.28,93.39,4896.0,67.6399,67.7412,67.4663,67.5459,4896.0
2016-05-11 10:05:00,93.3,93.46,93.19,93.34,5385.0,67.4808,67.5965,67.4012,67.5097,5385.0
2016-05-11 10:10:00,93.38,93.5,93.31,93.39,2801.0,67.5386,67.6254,67.488,67.5459,2801.0
2016-05-11 10:15:00,93.34,93.43,93.25,93.4,7091.0,67.5097,67.5748,67.4446,67.5531,7091.0
2016-05-11 10:20:00,93.34,93.52,93.34,93.47,3623.0,67.5097,67.6399,67.5097,67.6037,3623.0
2016-05-11 10:25:00,93.4,93.64,93.4,93.56,2864.0,67.5531,67.7267,67.5531,67.6688,2864.0
2016-05-11 10:30:00,93.64,93.72,93.51,93.7,10552.0,67.7267,67.7846,67.6327,67.7701,10552.0
2016-05-11 10:35:00,93.69,93.75,93.49,93.51,5600.0,67.7629,67.8062,67.6182,67.6327,5600.0
2016-05-11 10:40:00,93.54,93.54,93.41,93.46,3268.0,67.6544,67.6544,67.5603,67.5965,3268.0
2016-05-11 10:45:00,93.42,93.57,93.34,93.54,9001.0,67.5676,67.6761,67.5097,67.6544,9001.0
2016-05-11 10:50:00,93.5,93.54,93.38,93.51,8582.0,67.6254,67.6544,67.5386,67.6327,8582.0
2016-05-11 10:55:00,93.49,93.54,93.34,93.43,9966.0,67.6182,67.6544,67.5097,67.5748,9966.0
2016-05-11 11:00:00,93.42,93.45,93.29,93.39,12659.0,67.5676,67.5893,67.4735,67.5459,12659.0
2016-05-11 11:05:00,93.4,93.5,93.3,93.45,23459.0,67.5531,67.6254,67.4808,67.5893,23459.0
2016-05-11 11:10:00,93.45,93.5,93.26,93.26,27472.0,67.5893,67.6254,67.4518,67.4518,27472.0
2016-05-11 11:15:00,93.28,93.28,93.13,93.14,2382.0,67.4663,67.4663,67.3578,67.3651,2382.0
2016-05-11 11:20:00,93.06,93.19,93.01,93.11,2102.0,67.3072,67.4012,67.271,67.3434,2102.0
2016-05-11 11:25:00,93.07,93.16,92.97,93.08,13433.0,67.3144,67.3795,67.2421,67.3217,13433.0
2016-05-11 11:30:00,92.97,93.06,92.86,92.97,13922.0,67.2421,67.3072,67.1625,67.2421,13922.0
2016-05-11 11:35:00,92.95,93.11,92.87,92.87,13447.0,67.2276,67.3434,67.1698,67.1698,13447.0
2016-05-11 11:40:00,92.8,92.94,92.8,92.86,8659.0,67.1191,67.2204,67.1191,67.1625,8659.0
2016-05-11 11:45:00,92.82,92.82,92.56,92.61,4400.0,67.1336,67.1336,66.9456,66.9817,4400.0
2016-05-11 11:50:00,92.61,92.7,92.53,92.53,5772.0,66.9817,67.0468,66.9239,66.9239,5772.0
2016-05-11 11:55:00,92.54,92.67,92.51,92.65,6990.0,66.9311,67.0251,66.9094,67.0107,6990.0
2016-05-11 12:00:00,92.7,92.7,92.53,92.63,14631.0,67.0468,67.0468,66.9239,66.9962,14631.0
2016-05-11 12:05:00,92.65,92.72,92.58,92.63,14757.0,67.0107,67.0613,66.96,66.9962,14757.0
2016-05-11 12:10:00,92.68,92.69,92.59,92.69,4500.0,67.0324,67.0396,66.9673,67.0396,4500.0
2016-05-11 12:15:00,92.7,92.98,92.63,92.87,4473.0,67.0468,67.2493,66.9962,67.1698,4473.0
2016-05-11 12:20:00,92.88,93.04,92.88,92.93,6275.0,67.177,67.2927,67.177,67.2132,6275.0
2016-05-11 12:25:00,92.83,92.95,92.83,92.94,2818.0,67.1408,67.2276,67.1408,67.2204,2818.0
2016-05-11 12:30:00,92.97,93.09,92.92,93.09,2770.0,67.2421,67.3289,67.2059,67.3289,2770.0
2016-05-11 12:35:00,93.02,93.15,93.0,93.02,35743.0,67.2783,67.3723,67.2638,67.2783,35743.0
2016-05-11 12:40:00,93.02,93.1,93.01,93.06,2144.0,67.2783,67.3361,67.271,67.3072,2144.0
2016-05-11 12:45:00,93.03,93.09,93.0,93.08,2200.0,67.2855,67.3289,67.2638,67.3217,2200.0
2016-05-11 12:50:00,93.09,93.16,93.0,93.09,6821.0,67.3289,67.3795,67.2638,67.3289,6821.0
2016-05-11 12:55:00,93.08,93.16,93.02,93.09,4549.0,67.3217,67.3795,67.2783,67.3289,4549.0
2016-05-11 13:00:00,93.09,93.18,93.03,93.11,2139.0,67.3289,67.394,67.2855,67.3434,2139.0
2016-05-11 13:05:00,93.15,93.2,93.05,93.05,2805.0,67.3723,67.4085,67.3,67.3,2805.0
2016-05-11 13:10:00,93.13,93.19,93.08,93.17,2544.0,67.3578,67.4012,67.3217,67.3868,2544.0
2016-05-11 13:15:00,93.14,93.17,93.07,93.13,1700.0,67.3651,67.3868,67.3144,67.3578,1700.0
2016-05-11 13:20:00,93.16,93.16,93.08,93.08,1583.0,67.3795,67.3795,67.3217,67.3217,1583.0
2016-05-11 13:25:00,93.08,93.22,93.06,93.16,2683.0,67.3217,67.4229,67.3072,67.3795,2683.0
2016-05-11 13:30:00,93.21,93.25,93.14,93.14,4123.0,67.4157,67.4446,67.3651,67.3651,4123.0
2016-05-11 13:35:00,93.14,93.26,93.14,93.2,3697.0,67.3651,67.4518,67.3651,67.4085,3697.0
2016-05-11 13:40:00,93.18,93.19,93.07,93.07,2091.0,67.394,67.4012,67.3144,67.3144,2091.0
2016-05-11 13:45:00,93.06,93.09,93.06,93.09,900.0,67.3072,67.3289,67.3072,67.3289,900.0
2016-05-11 13:50:00,93.06,93.16,93.05,93.16,3543.0,67.3072,67.3795,67.3,67.3795,3543.0
2016-05-11 13:55:00,93.16,93.24,93.12,93.14,3900.0,67.3795,67.4374,67.3506,67.3651,3900.0
2016-05-11 14:00:00,93.15,93.16,93.08,93.1,1251.0,67.3723,67.3795,67.3217,67.3361,1251.0
2016-05-11 14:05:00,93.09,93.14,93.06,93.07,2800.0,67.3289,67.3651,67.3072,67.3144,2800.0
2016-05-11 14:10:00,93.09,93.13,93.05,93.13,2003.0,67.3289,67.3578,67.3,67.3578,2003.0
2016-05-11 14:15:00,93.09,93.19,93.06,93.18,3444.0,67.3289,67.4012,67.3072,67.394,3444.0
2016-05-11 14:20:00,93.18,93.2,93.1,93.2,11545.0,67.394,67.4085,67.3361,67.4085,11545.0
2016-05-11 14:25:00,93.18,93.19,93.15,93.17,2202.0,67.394,67.4012,67.3723,67.3868,2202.0
2016-05-11 14:30:00,93.17,93.2,93.1,93.1,2409.0,67.3868,67.4085,67.3361,67.3361,2409.0
2016-05-11 14:35:00,93.1,93.23,93.08,93.2,2105.0,67.3361,67.4301,67.3217,67.4085,2105.0
2016-05-11 14:40:00,93.19,93.29,93.13,93.28,4253.0,67.4012,67.4735,67.3578,67.4663,4253.0
2016-05-11 14:45:00,93.25,93.28,93.14,93.19,4482.0,67.4446,67.4663,67.3651,67.4012,4482.0
2016-05-11 14:50:00,93.18,93.18,93.05,93.06,3605.0,67.394,67.394,67.3,67.3072,3605.0
2016-05-11 14:55:00,93.05,93.16,93.05,93.1,4588.0,67.3,67.3795,67.3,67.3361,4588.0
2016-05-11 15:00:00,93.1,93.18,93.05,93.05,6725.0,67.3361,67.394,67.3,67.3,6725.0
2016-05-11 15:05:00,93.05,93.31,93.05,93.27,6575.0,67.3,67.488,67.3,67.4591,6575.0
2016-05-11 15:10:00,93.26,93.36,93.26,93.29,4315.0,67.4518,67.5242,67.4518,67.4735,4315.0
2016-05-11 15:15:00,93.24,93.33,93.24,93.29,5675.0,67.4374,67.5025,67.4374,67.4735,5675.0
2016-05-11 15:20:00,93.28,93.3,93.18,93.19,7822.0,67.4663,67.4808,67.394,67.4012,7822.0
2016-05-11 15:25:00,93.21,93.38,93.18,93.33,29844.0,67.4157,67.5386,67.394,67.5025,29844.0
2016-05-11 15:30:00,93.36,93.39,93.29,93.3,28445.0,67.5242,67.5459,67.4735,67.4808,28445.0
2016-05-11 15:35:00,93.33,93.33,93.1,93.11,12577.0,67.5025,67.5025,67.3361,67.3434,12577.0
2016-05-11 15:40:00,93.09,93.24,93.09,93.23,67405.0,67.3289,67.4374,67.3289,67.4301,67405.0
2016-05-11 15:45:00,93.2,93.22,93.17,93.19,43881.0,67.4085,67.4229,67.3868,67.4012,43881.0
2016-05-11 15:50:00,93.19,93.2,93.09,93.09,19050.0,67.4012,67.4085,67.3289,67.3289,19050.0
2016-05-11 15:55:00,93.09,93.1,92.95,93.0,41232.0,67.3289,67.3361,67.2276,67.2638,41232.0
2016-05-12 09:30:00,93.26,93.51,93.03,93.21,6273.0,67.4518,67.6327,67.2855,67.4157,6273.0
2016-05-12 09:35:00,93.08,93.36,92.85,92.9,20295.0,67.3217,67.5242,67.1553,67.1915,20295.0
2016-05-12 09:40:00,92.88,92.98,92.88,92.93,2290.0,67.177,67.2493,67.177,67.2132,2290.0
2016-05-12 09:45:00,93.06,93.46,93.06,93.16,6334.0,67.3072,67.5965,67.3072,67.3795,6334.0
2016-05-12 09:50:00,93.3,93.56,93.18,93.21,9335.0,67.4808,67.6688,67.394,67.4157,9335.0
2016-05-12 09:55:00,93.25,93.5,93.25,93.43,9017.0,67.4446,67.6254,67.4446,67.5748,9017.0
2016-05-12 10:00:00,93.36,93.44,93.34,93.34,2140.0,67.5242,67.582,67.5097,67.5097,2140.0
2016-05-12 10:05:00,93.34,93.42,93.24,93.25,4603.0,67.5097,67.5676,67.4374,67.4446,4603.0
2016-05-12 10:10:00,93.26,93.37,93.21,93.37,1755.0,67.4518,67.5314,67.4157,67.5314,1755.0
2016-05-12 10:15:00,93.35,93.43,93.23,93.23,1720.0,67.5169,67.5748,67.4301,67.4301,1720.0
2016-05-12 10:20:00,93.21,93.4,93.21,93.31,3123.0,67.4157,67.5531,67.4157,67.488,3123.0
2016-05-12 10:25:00,93.21,93.37,93.21,93.27,3966.0,67.4157,67.5314,67.4157,67.4591,3966.0
2016-05-12 10:30:00,93.22,93.32,93.21,93.32,2283.0,67.4229,67.4952,67.4157,67.4952,2283.0
2016-05-12 10:35:00,93.3,93.4,93.27,93.4,7448.0,67.4808,67.5531,67.4591,67.5531,7448.0
2016-05-12 10:40:00,93.34,93.39,93.21,93.21,2248.0,67.5097,67.5459,67.4157,67.4157,2248.0
2016-05-12 10:45:00,93.2,93.36,93.17,93.27,20373.0,67.4085,67.5242,67.3868,67.4591,20373.0
2016-05-12 10:50:00,93.29,93.43,93.27,93.4,12411.0,67.4735,67.5748,67.4591,67.5531,12411.0
2016-05-12 10:55:00,93.41,93.5,93.25,93.33,23511.0,67.5603,67.6254,67.4446,67.5025,23511.0
2016-05-12 11:00:00,93.31,93.38,93.21,93.29,40274.0,67.488,67.5386,67.4157,67.4735,40274.0
2016-05-12 11:05:00,93.28,93.34,93.18,93.34,15821.0,67.4663,67.5097,67.394,67.5097,15821.0
2016-05-12 11:10:00,93.34,93.64,93.27,93.64,3815.0,67.5097,67.7267,67.4591,67.7267,3815.0
2016-05-12 11:15:00,93.66,93.74,93.5,93.5,6309.0,67.7412,67.799,67.6254,67.6254,6309.0
2016-05-12 11:20:00,93.51,93.55,93.42,93.55,4297.0,67.6327,67.6616,67.5676,67.6616,4297.0
2016-05-12 11:25:00,93.46,93.56,93.46,93.53,2935.0,67.5965,67.6688,67.5965,67.6471,2935.0
2016-05-12 11:30:00,93.56,93.56,93.44,93.47,1923.0,67.6688,67.6688,67.582,67.6037,1923.0
2016-05-12 11:35:00,93.47,93.58,93.42,93.43,3087.0,67.6037,67.6833,67.5676,67.5748,3087.0
2016-05-12 11:40:00,93.44,93.59,93.44,93.5,7062.0,67.582,67.6905,67.582,67.6254,7062.0
2016-05-12 11:45:00,93.56,93.63,93.56,93.63,3584.0,67.6688,67.7195,67.6688,67.7195,3584.0
2016-05-12 11:50:00,93.63,93.68,93.57,93.68,1750.0,67.7195,67.7556,67.6761,67.7556,1750.0
2016-05-12 11:55:00,93.68,93.83,93.67,93.77,2900.0,67.7556,67.8641,67.7484,67.8207,2900.0
2016-05-12 12:00:00,93.77,93.78,93.63,93.63,2927.0,67.8207,67.8279,67.7195,67.7195,2927.0
2016-05-12 12:05:00,93.63,93.65,93.6,93.62,4688.0,67.7195,67.7339,67.6978,67.7122,4688.0
2016-05-12 12:10:00,93.57,93.78,93.57,93.67,12621.0,67.6761,67.8279,67.6761,67.7484,12621.0
2016-05-12 12:15:00,93.71,93.89,93.71,93.85,5315.0,67.7773,67.9075,67.7773,67.8786,5315.0
2016-05-12 12:20:00,93.82,93.9,93.81,93.9,3568.0,67.8569,67.9147,67.8496,67.9147,3568.0
2016-05-12 12:25:00,93.85,93.89,93.81,93.85,7679.0,67.8786,67.9075,67.8496,67.8786,7679.0
2016-05-12 12:30:00,93.83,93.9,93.83,93.89,2879.0,67.8641,67.9147,67.8641,67.9075,2879.0
2016-05-12 12:35:00,93.92,93.95,93.85,93.85,4663.0,67.9292,67.9509,67.8786,67.8786,4663.0
2016-05-12 12:40:00,93.85,93.92,93.84,93.88,1880.0,67.8786,67.9292,67.8713,67.9003,1880.0
2016-05-12 12:45:00,93.88,94.05,93.88,94.05,4800.0,67.9003,68.0232,67.9003,68.0232,4800.0
2016-05-12 12:50:00,94.04,94.15,94.03,94.13,4558.0,68.016,68.0956,68.0088,68.0811,4558.0
2016-05-12 12:55:00,94.13,94.18,94.01,94.06,7400.0,68.0811,68.1173,67.9943,68.0305,7400.0
2016-05-12 13:00:00,94.09,94.09,94.0,94.01,8670.0,68.0522,68.0522,67.9871,67.9943,8670.0
2016-05-12 13:05:00,94.02,94.19,94.02,94.19,20377.0,68.0015,68.1245,68.0015,68.1245,20377.0
2016-05-12 13:10:00,94.15,94.27,94.15,94.23,8976.0,68.0956,68.1823,68.0956,68.1534,8976.0
2016-05-12 13:15:00,94.21,94.4,94.2,94.37,20499.0,68.139,68.2764,68.1317,68.2547,20499.0
2016-05-12 13:20:00,94.37,94.44,94.28,94.33,17331.0,68.2547,68.3053,68.1896,68.2257,17331.0
2016-05-12 13:25:00,94.37,94.48,94.36,94.41,6300.0,68.2547,68.3342,68.2474,68.2836,6300.0
2016-05-12 13:30:00,94.37,94.37,94.1,94.14,24885.0,68.2547,68.2547,68.0594,68.0883,24885.0
2016-05-12 13:35:00,94.14,94.19,94.14,94.17,5851.0,68.0883,68.1245,68.0883,68.11,5851.0
2016-05-12 13:40:00,94.17,94.35,94.17,94.34,2900.0,68.11,68.2402,68.11,68.233,2900.0
2016-05-12 13:45:00,94.28,94.34,94.2,94.3,2199.0,68.1896,68.233,68.1317,68.204,2199.0
2016-05-12 13:50:00,94.3,94.49,94.28,94.49,6975.0,68.204,68.3415,68.1896,68.3415,6975.0
2016-05-12 13:55:00,94.46,94.51,94.37,94.42,12422.0,68.3198,68.3559,68.2547,68.2908,12422.0
2016-05-12 14:00:00,94.4,94.57,94.38,94.57,4620.0,68.2764,68.3993,68.2619,68.3993,4620.0
2016-05-12 14:05:00,94.59,94.79,94.59,94.7,18924.0,68.4138,68.5584,68.4138,68.4934,18924.0
2016-05-12 14:10:00,94.7,94.79,94.7,94.79,3092.0,68.4934,68.5584,68.4934,68.5584,3092.0
2016-05-12 14:15:00,94.74,94.74,94.62,94.73,6256.0,68.5223,68.5223,68.4355,68.515,6256.0
2016-05-12 14:20:00,94.75,94.86,94.74,94.83,3391.0,68.5295,68.6091,68.5223,68.5874,3391.0
2016-05-12 14:25:00,94.82,95.02,94.82,95.02,7956.0,68.5801,68.7248,68.5801,68.7248,7956.0
2016-05-12 14:30:00,95.07,95.07,94.87,94.91,18258.0,68.761,68.761,68.6163,68.6452,18258.0
2016-05-12 14:35:00,94.9,94.94,94.83,94.89,7899.0,68.638,68.6669,68.5874,68.6308,7899.0
2016-05-12 14:40:00,94.91,94.97,94.89,94.95,5577.0,68.6452,68.6886,68.6308,68.6742,5577.0
2016-05-12 14:45:00,94.95,94.96,94.84,94.91,5062.0,68.6742,68.6814,68.5946,68.6452,5062.0
2016-05-12 14:50:00,94.92,95.03,94.92,95.03,5417.0,68.6525,68.732,68.6525,68.732,5417.0
2016-05-12 14:55:00,95.01,95.05,95.01,95.05,7930.0,68.7176,68.7465,68.7176,68.7465,7930.0
2016-05-12 15:00:00,95.0,95.01,94.85,94.89,9264.0,68.7103,68.7176,68.6018,68.6308,9264.0
2016-05-12 15:05:00,94.9,94.9,94.78,94.78,4282.0,68.638,68.638,68.5512,68.5512,4282.0
2016-05-12 15:10:00,94.79,94.87,94.77,94.86,4697.0,68.5584,68.6163,68.544,68.6091,4697.0
2016-05-12 15:15:00,94.83,94.9,94.76,94.81,5654.0,68.5874,68.638,68.5367,68.5729,5654.0
2016-05-12 15:20:00,94.81,94.83,94.74,94.74,31445.0,68.5729,68.5874,68.5223,68.5223,31445.0
2016-05-12 15:25:00,94.76,94.77,94.66,94.66,18043.0,68.5367,68.544,68.4644,68.4644,18043.0
2016-05-12 15:30:00,94.66,94.72,94.59,94.59,9308.0,68.4644,68.5078,68.4138,68.4138,9308.0
2016-05-12 15:35:00,94.59,94.7,94.58,94.7,10440.0,68.4138,68.4934,68.4066,68.4934,10440.0
2016-05-12 15:40:00,94.68,94.68,94.52,94.56,7081.0,68.4789,68.4789,68.3632,68.3921,7081.0
2016-05-12 15:45:00,94.56,94.6,94.5,94.54,11735.0,68.3921,68.421,68.3487,68.3776,11735.0
2016-05-12 15:50:00,94.52,94.57,94.49,94.5,14304.0,68.3632,68.3993,68.3415,68.3487,14304.0
2016-05-12 15:55:00,94.5,94.7,94.5,94.7,42419.0,68.3487,68.4934,68.3487,68.4934,42419.0
2016-05-13 09:30:00,94.89,94.96,94.23,94.34,14467.0,68.6308,68.6814,68.1534,68.233,14467.0
2016-05-13 09:35:00,94.41,94.49,93.47,93.82,12157.0,68.2836,68.3415,67.6037,67.8569,12157.0
2016-05-13 09:40:00,93.79,93.88,93.55,93.55,2451.0,67.8352,67.9003,67.6616,67.6616,2451.0
2016-05-13 09:45:00,93.33,93.5,93.33,93.46,13774.0,67.5025,67.6254,67.5025,67.5965,13774.0
2016-05-13 09:50:00,93.45,93.62,93.38,93.57,19405.0,67.5893,67.7122,67.5386,67.6761,19405.0
2016-05-13 09:55:00,93.57,93.61,93.42,93.61,6600.0,67.6761,67.705,67.5676,67.705,6600.0
2016-05-13 10:00:00,93.68,93.68,93.39,93.55,9769.0,67.7556,67.7556,67.5459,67.6616,9769.0
2016-05-13 10:05:00,93.53,93.6,93.48,93.51,4413.0,67.6471,67.6978,67.611,67.6327,4413.0
2016-05-13 10:10:00,93.48,93.64,93.44,93.44,14555.0,67.611,67.7267,67.582,67.582,14555.0
2016-05-13 10:15:00,93.43,93.57,93.38,93.57,8434.0,67.5748,67.6761,67.5386,67.6761,8434.0
2016-05-13 10:20:00,93.56,93.72,93.55,93.64,5390.0,67.6688,67.7846,67.6616,67.7267,5390.0
2016-05-13 10:25:00,93.71,93.72,93.51,93.55,12231.0,67.7773,67.7846,67.6327,67.6616,12231.0
2016-05-13 10:30:00,93.59,93.69,93.59,93.62,11821.0,67.6905,67.7629,67.6905,67.7122,11821.0
2016-05-13 10:35:00,93.64,93.84,93.64,93.75,3400.0,67.7267,67.8713,67.7267,67.8062,3400.0
2016-05-13 10:40:00,93.73,93.76,93.49,93.49,3885.0,67.7918,67.8135,67.6182,67.6182,3885.0
2016-05-13 10:45:00,93.46,93.61,93.46,93.55,15484.0,67.5965,67.705,67.5965,67.6616,15484.0
2016-05-13 10:50:00,93.52,93.68,93.52,93.66,4001.0,67.6399,67.7556,67.6399,67.7412,4001.0
2016-05-13 10:55:00,93.59,93.68,93.59,93.66,2520.0,67.6905,67.7556,67.6905,67.7412,2520.0
2016-05-13 11:00:00,93.65,93.71,93.61,93.66,3997.0,67.7339,67.7773,67.705,67.7412,3997.0
2016-05-13 11:05:00,93.71,93.77,93.52,93.52,5562.0,67.7773,67.8207,67.6399,67.6399,5562.0
2016-05-13 11:10:00,93.52,93.65,93.52,93.6,5192.0,67.6399,67.7339,67.6399,67.6978,5192.0
2016-05-13 11:15:00,93.58,93.58,93.5,93.57,3202.0,67.6833,67.6833,67.6254,67.6761,3202.0
2016-05-13 11:20:00,93.58,93.61,93.49,93.49,4400.0,67.6833,67.705,67.6182,67.6182,4400.0
2016-05-13 11:25:00,93.54,93.72,93.51,93.62,11184.0,67.6544,67.7846,67.6327,67.7122,11184.0
2016-05-13 11:30:00,93.59,93.78,93.59,93.77,6919.0,67.6905,67.8279,67.6905,67.8207,6919.0
2016-05-13 11:35:00,93.74,93.85,93.73,93.8,7914.0,67.799,67.8786,67.7918,67.8424,7914.0
2016-05-13 11:40:00,93.8,93.81,93.76,93.8,2500.0,67.8424,67.8496,67.8135,67.8424,2500.0
2016-05-13 11:45:00,93.84,93.84,93.69,93.69,7427.0,67.8713,67.8713,67.7629,67.7629,7427.0
2016-05-13 11:50:00,93.73,93.75,93.67,93.69,3645.0,67.7918,67.8062,67.7484,67.7629,3645.0
2016-05-13 11:55:00,93.74,93.89,93.74,93.8,6449.0,67.799,67.9075,67.799,67.8424,6449.0
2016-05-13 12:00:00,93.77,93.84,93.7,93.74,4916.0,67.8207,67.8713,67.7701,67.799,4916.0
2016-05-13 12:05:00,93.71,93.76,93.66,93.66,3338.0,67.7773,67.8135,67.7412,67.7412,3338.0
2016-05-13 12:10:00,93.67,93.76,93.67,93.68,6101.0,67.7484,67.8135,67.7484,67.7556,6101.0
2016-05-13 12:15:00,93.68,93.7,93.68,93.68,1370.0,67.7556,67.7701,67.7556,67.7556,1370.0
2016-05-13 12:20:00,93.72,93.84,93.71,93.81,6236.0,67.7846,67.8713,67.7773,67.8496,6236.0
2016-05-13 12:25:00,93.81,93.89,93.81,93.84,5036.0,67.8496,67.9075,67.8496,67.8713,5036.0
2016-05-13 12:30:00,93.84,93.93,93.83,93.92,6104.0,67.8713,67.9364,67.8641,67.9292,6104.0
2016-05-13 12:35:00,93.92,93.99,93.91,93.96,4587.0,67.9292,67.9798,67.922,67.9581,4587.0
2016-05-13 12:40:00,93.99,93.99,93.93,93.95,5391.0,67.9798,67.9798,67.9364,67.9509,5391.0
2016-05-13 12:45:00,93.97,94.01,93.95,94.01,5027.0,67.9654,67.9943,67.9509,67.9943,5027.0
2016-05-13 12:50:00,94.02,94.07,94.01,94.04,4954.0,68.0015,68.0377,67.9943,68.016,4954.0
2016-05-13 12:55:00,94.05,94.1,94.05,94.1,6220.0,68.0232,68.0594,68.0232,68.0594,6220.0
2016-05-13 13:00:00,94.08,94.09,94.05,94.07,5200.0,68.0449,68.0522,68.0232,68.0377,5200.0
2016-05-13 13:05:00,94.09,94.15,94.09,94.15,6284.0,68.0522,68.0956,68.0522,68.0956,6284.0
2016-05-13 13:10:00,94.14,94.23,94.12,94.22,10100.0,68.0883,68.1534,68.0739,68.1462,10100.0
2016-05-13 13:15:00,94.22,94.24,94.09,94.09,8518.0,68.1462,68.1606,68.0522,68.0522,8518.0
2016-05-13 13:20:00,94.08,94.09,94.01,94.01,1500.0,68.0449,68.0522,67.9943,67.9943,1500.0
2016-05-13 13:25:00,94.0,94.02,93.95,93.99,17530.0,67.9871,68.0015,67.9509,67.9798,17530.0
2016-05-13 13:30:00,93.99,94.03,93.99,93.99,1848.0,67.9798,68.0088,67.9798,67.9798,1848.0
2016-05-13 13:35:00,93.98,94.03,93.95,94.0,11231.0,67.9726,68.0088,67.9509,67.9871,11231.0
2016-05-13 13:40:00,94.0,94.12,93.96,94.11,5511.0,67.9871,68.0739,67.9581,68.0666,5511.0
2016-05-13 13:45:00,94.11,94.11,93.99,94.01,9121.0,68.0666,68.0666,67.9798,67.9943,9121.0
2016-05-13 13:50:00,93.96,94.01,93.96,94.0,2900.0,67.9581,67.9943,67.9581,67.9871,2900.0
2016-05-13 13:55:00,94.01,94.01,93.97,93.97,4880.0,67.9943,67.9943,67.9654,67.9654,4880.0
2016-05-13 14:00:00,93.97,94.05,93.95,94.05,3590.0,67.9654,68.0232,67.9509,68.0232,3590.0
2016-05-13 14:05:00,94.04,94.04,93.96,93.98,3156.0,68.016,68.016,67.9581,67.9726,3156.0
2016-05-13 14:10:00,93.99,93.99,93.95,93.97,5186.0,67.9798,67.9798,67.9509,67.9654,5186.0
2016-05-13 14:15:00,93.96,93.99,93.95,93.99,4294.0,67.9581,67.9798,67.9509,67.9798,4294.0
2016-05-13 14:20:00,93.95,93.98,93.95,93.97,8418.0,67.9509,67.9726,67.9509,67.9654,8418.0
2016-05-13 14:25:00,93.96,93.97,93.95,93.95,6859.0,67.9581,67.9654,67.9509,67.9509,6859.0
2016-05-13 14:30:00,93.95,93.96,93.82,93.86,11954.0,67.9509,67.9581,67.8569,67.8858,11954.0
2016-05-13 14:35:00,93.86,93.96,93.86,93.95,9940.0,67.8858,67.9581,67.8858,67.9509,9940.0
2016-05-13 14:40:00,93.94,93.96,93.9,93.92,7584.0,67.9437,67.9581,67.9147,67.9292,7584.0
2016-05-13 14:45:00,93.91,93.93,93.81,93.93,10335.0,67.922,67.9364,67.8496,67.9364,10335.0
2016-05-13 14:50:00,93.92,93.96,93.91,93.96,6836.0,67.9292,67.9581,67.922,67.9581,6836.0
2016-05-13 14:55:00,93.97,94.11,93.95,94.06,6424.0,67.9654,68.0666,67.9509,68.0305,6424.0
2016-05-13 15:00:00,94.05,94.05,94.01,94.01,4059.0,68.0232,68.0232,67.9943,67.9943,4059.0
2016-05-13 15:05:00,94.01,94.03,93.94,93.96,7844.0,67.9943,68.0088,67.9437,67.9581,7844.0
2016-05-13 15:10:00,93.97,94.03,93.96,93.98,7281.0,67.9654,68.0088,67.9581,67.9726,7281.0
2016-05-13 15:15:00,93.99,94.12,93.99,94.1,6675.0,67.9798,68.0739,67.9798,68.0594,6675.0
2016-05-13 15:20:00,94.13,94.15,94.09,94.13,4239.0,68.0811,68.0956,68.0522,68.0811,4239.0
2016-05-13 15:25:00,94.12,94.12,94.03,94.04,6856.0,68.0739,68.0739,68.0088,68.016,6856.0
2016-05-13 15:30:00,94.02,94.04,93.98,94.02,5465.0,68.0015,68.016,67.9726,68.0015,5465.0
2016-05-13 15:35:00,94.03,94.07,94.01,94.05,5916.0,68.0088,68.0377,67.9943,68.0232,5916.0
2016-05-13 15:40:00,94.05,94.21,94.0,94.18,16344.0,68.0232,68.139,67.9871,68.1173,16344.0
2016-05-13 15:45:00,94.21,94.29,94.16,94.27,21020.0,68.139,68.1968,68.1028,68.1823,21020.0
2016-05-13 15:50:00,94.26,94.31,94.19,94.24,13524.0,68.1751,68.2113,68.1245,68.1606,13524.0
2016-05-13 15:55:00,94.24,94.42,94.23,94.41,99607.0,68.1606,68.2908,68.1534,68.2836,99607.0
2016-05-16 09:30:00,97.55,97.72,96.67,96.72,238536.0,70.5547,70.6776,69.9182,69.9544,238536.0
2016-05-16 09:35:00,96.78,96.83,95.95,96.46,192226.0,69.9977,70.0339,69.3974,69.7663,192226.0
2016-05-16 09:40:00,96.35,96.59,96.1,96.33,96375.0,69.6867,69.8603,69.5059,69.6723,96375.0
2016-05-16 09:45:00,96.37,96.52,96.26,96.41,159436.0,69.7012,69.8097,69.6216,69.7301,159436.0
2016-05-16 09:50:00,96.45,96.61,96.29,96.58,127531.0,69.7591,69.8748,69.6433,69.8531,127531.0
2016-05-16 09:55:00,96.59,96.65,96.32,96.55,45768.0,69.8603,69.9037,69.665,69.8314,45768.0
2016-05-16 10:00:00,96.59,96.65,96.55,96.6,41406.0,69.8603,69.9037,69.8314,69.8676,41406.0
2016-05-16 10:05:00,96.6,96.74,96.36,96.63,54932.0,69.8676,69.9688,69.694,69.8893,54932.0
2016-05-16 10:10:00,96.65,96.82,96.62,96.66,64979.0,69.9037,70.0267,69.882,69.911,64979.0
2016-05-16 10:15:00,96.71,96.9,96.68,96.76,36504.0,69.9471,70.0845,69.9254,69.9833,36504.0
2016-05-16 10:20:00,96.78,97.07,96.62,96.62,79928.0,69.9977,70.2075,69.882,69.882,79928.0
2016-05-16 10:25:00,96.64,96.84,96.51,96.84,39019.0,69.8965,70.0411,69.8025,70.0411,39019.0
2016-05-16 10:30:00,96.84,97.0,96.84,96.91,68435.0,70.0411,70.1569,70.0411,70.0918,68435.0
2016-05-16 10:35:00,96.91,97.35,96.87,97.31,76423.0,70.0918,70.41,70.0628,70.3811,76423.0
2016-05-16 10:40:00,97.28,97.73,97.23,97.69,81423.0,70.3594,70.6848,70.3232,70.6559,81423.0
2016-05-16 10:45:00,97.72,97.89,97.7,97.73,88591.0,70.6776,70.8006,70.6632,70.6848,88591.0
2016-05-16 10:50:00,97.72,97.82,97.32,97.4,92617.0,70.6776,70.7499,70.3883,70.4462,92617.0
2016-05-16 10:55:00,97.45,97.71,97.45,97.57,34543.0,70.4823,70.6704,70.4823,70.5691,34543.0
2016-05-16 11:00:00,97.58,97.58,97.42,97.52,35949.0,70.5764,70.5764,70.4606,70.533,35949.0
2016-05-16 11:05:00,97.58,97.58,97.49,97.58,52790.0,70.5764,70.5764,70.5113,70.5764,52790.0
2016-05-16 11:10:00,97.58,97.85,97.58,97.68,49516.0,70.5764,70.7716,70.5764,70.6487,49516.0
2016-05-16 11:15:00,97.69,97.8,97.6,97.78,20802.0,70.6559,70.7355,70.5908,70.721,20802.0
2016-05-16 11:20:00,97.79,97.8,97.68,97.7,46057.0,70.7282,70.7355,70.6487,70.6632,46057.0
2016-05-16 11:25:00,97.72,97.8,97.7,97.77,24352.0,70.6776,70.7355,70.6632,70.7138,24352.0
2016-05-16 11:30:00,97.77,97.8,97.65,97.78,24168.0,70.7138,70.7355,70.627,70.721,24168.0
2016-05-16 11:35:00,97.78,97.8,97.75,97.79,36497.0,70.721,70.7355,70.6993,70.7282,36497.0
2016-05-16 11:40:00,97.78,97.99,97.75,97.92,40315.0,70.721,70.8729,70.6993,70.8223,40315.0
2016-05-16 11:45:00,97.93,98.01,97.88,97.93,32220.0,70.8295,70.8874,70.7933,70.8295,32220.0
2016-05-16 11:50:00,97.93,98.01,97.89,97.95,49393.0,70.8295,70.8874,70.8006,70.844,49393.0
2016-05-16 11:55:00,97.95,97.96,97.59,97.59,50305.0,70.844,70.8512,70.5836,70.5836,50305.0
2016-05-16 12:00:00,97.61,97.82,97.55,97.75,42036.0,70.5981,70.7499,70.5547,70.6993,42036.0
2016-05-16 12:05:00,97.75,97.76,97.64,97.71,28743.0,70.6993,70.7065,70.6198,70.6704,28743.0
2016-05-16 12:10:00,97.7,97.74,97.63,97.64,18560.0,70.6632,70.6921,70.6125,70.6198,18560.0
2016-05-16 12:15:00,97.66,97.75,97.59,97.71,25018.0,70.6342,70.6993,70.5836,70.6704,25018.0
2016-05-16 12:20:00,97.71,97.75,97.6,97.64,37789.0,70.6704,70.6993,70.5908,70.6198,37789.0
2016-05-16 12:25:00,97.64,97.75,97.63,97.71,16624.0,70.6198,70.6993,70.6125,70.6704,16624.0
2016-05-16 12:30:00,97.69,97.85,97.69,97.84,23348.0,70.6559,70.7716,70.6559,70.7644,23348.0
2016-05-16 12:35:00,97.84,97.85,97.77,97.8,15234.0,70.7644,70.7716,70.7138,70.7355,15234.0
2016-05-16 12:40:00,97.81,97.99,97.81,97.98,24547.0,70.7427,70.8729,70.7427,70.8657,24547.0
2016-05-16 12:45:00,97.97,98.06,97.91,98.03,67447.0,70.8584,70.9235,70.815,70.9018,67447.0
2016-05-16 12:50:00,98.02,98.05,97.97,97.99,22452.0,70.8946,70.9163,70.8584,70.8729,22452.0
2016-05-16 12:55:00,97.99,98.17,97.98,98.14,30761.0,70.8729,71.0031,70.8657,70.9814,30761.0
2016-05-16 13:00:00,98.15,98.33,98.14,98.29,62634.0,70.9886,71.1188,70.9814,71.0899,62634.0
2016-05-16 13:05:00,98.29,98.39,98.29,98.34,21147.0,71.0899,71.1622,71.0899,71.126,21147.0
2016-05-16 13:10:00,98.34,98.34,98.24,98.25,37485.0,71.126,71.126,71.0537,71.0609,37485.0
2016-05-16 13:15:00,98.24,98.32,98.21,98.32,33052.0,71.0537,71.1116,71.032,71.1116,33052.0
2016-05-16 13:20:00,98.31,98.49,98.22,98.23,43810.0,71.1043,71.2345,71.0393,71.0465,43810.0
2016-05-16 13:25:00,98.22,98.24,98.13,98.22,23921.0,71.0393,71.0537,70.9742,71.0393,23921.0
2016-05-16 13:30:00,98.22,98.22,98.04,98.17,27024.0,71.0393,71.0393,70.9091,71.0031,27024.0
2016-05-16 13:35:00,98.17,98.23,98.16,98.18,19792.0,71.0031,71.0465,70.9959,71.0103,19792.0
2016-05-16 13:40:00,98.18,98.18,98.1,98.13,22938.0,71.0103,71.0103,70.9525,70.9742,22938.0
2016-05-16 13:45:00,98.13,98.14,97.94,97.95,21100.0,70.9742,70.9814,70.8367,70.844,21100.0
2016-05-16 13:50:00,97.93,97.94,97.66,97.79,31391.0,70.8295,70.8367,70.6342,70.7282,31391.0
2016-05-16 13:55:00,97.8,98.04,97.8,97.97,37807.0,70.7355,70.9091,70.7355,70.8584,37807.0
2016-05-16 14:00:00,97.98,98.0,97.89,97.96,24781.0,70.8657,70.8801,70.8006,70.8512,24781.0
2016-05-16 14:05:00,97.96,98.14,97.96,98.14,22994.0,70.8512,70.9814,70.8512,70.9814,22994.0
2016-05-16 14:10:00,98.14,98.2,98.13,98.15,26908.0,70.9814,71.0248,70.9742,70.9886,26908.0
2016-05-16 14:15:00,98.14,98.22,98.12,98.16,25850.0,70.9814,71.0393,70.9669,70.9959,25850.0
2016-05-16 14:20:00,98.15,98.24,97.96,97.97,52697.0,70.9886,71.0537,70.8512,70.8584,52697.0
2016-05-16 14:25:00,97.99,98.01,97.9,97.96,30232.0,70.8729,70.8874,70.8078,70.8512,30232.0
2016-05-16 14:30:00,97.98,98.04,97.95,98.04,26418.0,70.8657,70.9091,70.844,70.9091,26418.0
2016-05-16 14:35:00,98.05,98.13,98.02,98.03,23954.0,70.9163,70.9742,70.8946,70.9018,23954.0
2016-05-16 14:40:00,98.03,98.04,97.92,97.99,31492.0,70.9018,70.9091,70.8223,70.8729,31492.0
2016-05-16 14:45:00,98.0,98.06,97.99,98.01,34137.0,70.8801,70.9235,70.8729,70.8874,34137.0
2016-05-16 14:50:00,98.01,98.03,97.9,97.9,29016.0,70.8874,70.9018,70.8078,70.8078,29016.0
2016-05-16 14:55:00,97.9,98.05,97.9,97.97,24618.0,70.8078,70.9163,70.8078,70.8584,24618.0
2016-05-16 15:00:00,97.97,97.97,97.79,97.85,52567.0,70.8584,70.8584,70.7282,70.7716,52567.0
2016-05-16 15:05:00,97.85,97.89,97.73,97.76,31737.0,70.7716,70.8006,70.6848,70.7065,31737.0
2016-05-16 15:10:00,97.77,97.8,97.73,97.79,50462.0,70.7138,70.7355,70.6848,70.7282,50462.0
2016-05-16 15:15:00,97.81,98.03,97.81,97.98,31823.0,70.7427,70.9018,70.7427,70.8657,31823.0
2016-05-16 15:20:00,97.98,98.08,97.98,98.02,38669.0,70.8657,70.938,70.8657,70.8946,38669.0
2016-05-16 15:25:00,98.02,98.02,97.92,97.94,32155.0,70.8946,70.8946,70.8223,70.8367,32155.0
2016-05-16 15:30:00,97.94,98.01,97.94,97.94,38990.0,70.8367,70.8874,70.8367,70.8367,38990.0
2016-05-16 15:35:00,97.94,97.94,97.78,97.79,47130.0,70.8367,70.8367,70.721,70.7282,47130.0
2016-05-16 15:40:00,97.78,97.81,97.7,97.7,55253.0,70.721,70.7427,70.6632,70.6632,55253.0
2016-05-16 15:45:00,97.71,97.81,97.46,97.46,101523.0,70.6704,70.7427,70.4896,70.4896,101523.0
2016-05-16 15:50:00,97.46,97.5,97.24,97.34,175255.0,70.4896,70.5185,70.3304,70.4028,175255.0
2016-05-16 15:55:00,97.36,97.39,97.07,97.28,396174.0,70.4172,70.4389,70.2075,70.3594,396174.0
2016-05-17 09:30:00,95.29,95.68,95.19,95.65,655397.0,68.9201,69.2022,68.8478,69.1805,655397.0
2016-05-17 09:35:00,95.64,95.68,94.92,95.48,426830.0,69.1732,69.2022,68.6525,69.0575,426830.0
2016-05-17 09:40:00,95.46,95.57,95.31,95.45,281803.0,69.043,69.1226,68.9345,69.0358,281803.0
2016-05-17 09:45:00,95.45,95.5,94.96,95.0,323238.0,69.0358,69.072,68.6814,68.7103,323238.0
2016-05-17 09:50:00,95.02,95.35,94.75,95.31,202440.0,68.7248,68.9635,68.5295,68.9345,202440.0
2016-05-17 09:55:00,95.31,95.31,95.01,95.14,127982.0,68.9345,68.9345,68.7176,68.8116,127982.0
2016-05-17 10:00:00,95.13,95.15,94.85,94.99,190915.0,68.8044,68.8188,68.6018,68.7031,190915.0
2016-05-17 10:05:00,95.0,95.19,94.98,95.11,171664.0,68.7103,68.8478,68.6959,68.7899,171664.0
2016-05-17 10:10:00,95.11,95.28,95.05,95.25,157892.0,68.7899,68.9128,68.7465,68.8911,157892.0
2016-05-17 10:15:00,95.25,95.4,95.24,95.32,209587.0,68.8911,68.9996,68.8839,68.9418,209587.0
2016-05-17 10:20:00,95.33,95.33,95.0,95.04,95984.0,68.949,68.949,68.7103,68.7393,95984.0
2016-05-17 10:25:00,95.07,95.15,94.88,94.99,100661.0,68.761,68.8188,68.6235,68.7031,100661.0
2016-05-17 10:30:00,94.99,95.17,94.82,95.07,106898.0,68.7031,68.8333,68.5801,68.761,106898.0
2016-05-17 10:35:00,95.09,95.1,94.84,95.04,67024.0,68.7754,68.7827,68.5946,68.7393,67024.0
2016-05-17 10:40:00,95.04,95.15,94.9,95.15,80981.0,68.7393,68.8188,68.638,68.8188,80981.0
2016-05-17 10:45:00,95.15,95.29,95.07,95.27,92512.0,68.8188,68.9201,68.761,68.9056,92512.0
2016-05-17 10:50:00,95.27,95.27,94.94,94.95,58572.0,68.9056,68.9056,68.6669,68.6742,58572.0
2016-05-17 10:55:00,94.93,95.11,94.91,94.93,64290.0,68.6597,68.7899,68.6452,68.6597,64290.0
2016-05-17 11:00:00,94.92,95.07,94.88,94.88,69955.0,68.6525,68.761,68.6235,68.6235,69955.0
2016-05-17 11:05:00,94.88,94.89,94.56,94.67,214895.0,68.6235,68.6308,68.3921,68.4717,214895.0
2016-05-17 11:10:00,94.67,94.85,94.66,94.79,73591.0,68.4717,68.6018,68.4644,68.5584,73591.0
2016-05-17 11:15:00,94.8,94.84,94.6,94.8,66802.0,68.5657,68.5946,68.421,68.5657,66802.0
2016-05-17 11:20:00,94.79,95.03,94.78,94.97,59902.0,68.5584,68.732,68.5512,68.6886,59902.0
2016-05-17 11:25:00,94.96,95.04,94.91,94.98,87358.0,68.6814,68.7393,68.6452,68.6959,87358.0
2016-05-17 11:30:00,94.98,94.98,94.81,94.85,37960.0,68.6959,68.6959,68.5729,68.6018,37960.0
2016-05-17 11:35:00,94.85,94.99,94.78,94.78,48503.0,68.6018,68.7031,68.5512,68.5512,48503.0
2016-05-17 11:40:00,94.75,94.84,94.71,94.75,66016.0,68.5295,68.5946,68.5006,68.5295,66016.0
2016-05-17 11:45:00,94.74,94.77,94.6,94.7,83669.0,68.5223,68.544,68.421,68.4934,83669.0
2016-05-17 11:50:00,94.69,94.84,94.61,94.79,47403.0,68.4861,68.5946,68.4283,68.5584,47403.0
2016-05-17 11:55:00,94.78,94.88,94.71,94.76,41656.0,68.5512,68.6235,68.5006,68.5367,41656.0
2016-05-17 12:00:00,94.8,94.82,94.61,94.66,42629.0,68.5657,68.5801,68.4283,68.4644,42629.0
2016-05-17 12:05:00,94.67,94.82,94.63,94.68,32075.0,68.4717,68.5801,68.4427,68.4789,32075.0
2016-05-17 12:10:00,94.68,94.71,94.43,94.47,95176.0,68.4789,68.5006,68.2981,68.327,95176.0
2016-05-17 12:15:00,94.47,94.5,94.26,94.33,121853.0,68.327,68.3487,68.1751,68.2257,121853.0
2016-05-17 12:20:00,94.33,94.45,94.18,94.34,152115.0,68.2257,68.3125,68.1173,68.233,152115.0
2016-05-17 12:25:00,94.37,94.5,94.33,94.48,53165.0,68.2547,68.3487,68.2257,68.3342,53165.0
2016-05-17 12:30:00,94.45,94.47,94.38,94.43,98240.0,68.3125,68.327,68.2619,68.2981,98240.0
2016-05-17 12:35:00,94.43,94.48,94.07,94.22,98909.0,68.2981,68.3342,68.0377,68.1462,98909.0
2016-05-17 12:40:00,94.21,94.44,94.15,94.2,117677.0,68.139,68.3053,68.0956,68.1317,117677.0
2016-05-17 12:45:00,94.2,94.2,94.0,94.01,175478.0,68.1317,68.1317,67.9871,67.9943,175478.0
2016-05-17 12:50:00,94.01,94.17,94.0,94.0,109416.0,67.9943,68.11,67.9871,67.9871,109416.0
2016-05-17 12:55:00,94.0,94.16,94.0,94.01,78989.0,67.9871,68.1028,67.9871,67.9943,78989.0
2016-05-17 13:00:00,94.04,94.11,94.0,94.02,66046.0,68.016,68.0666,67.9871,68.0015,66046.0
2016-05-17 13:05:00,94.03,94.03,93.61,93.73,230578.0,68.0088,68.0088,67.705,67.7918,230578.0
2016-05-17 13:10:00,93.73,93.75,93.35,93.48,121130.0,67.7918,67.8062,67.5169,67.611,121130.0
2016-05-17 13:15:00,93.46,93.82,93.43,93.72,123665.0,67.5965,67.8569,67.5748,67.7846,123665.0
2016-05-17 13:20:00,93.71,93.74,93.46,93.55,62858.0,67.7773,67.799,67.5965,67.6616,62858.0
2016-05-17 13:25:00,93.53,93.67,93.51,93.63,49418.0,67.6471,67.7484,67.6327,67.7195,49418.0
2016-05-17 13:30:00,93.63,93.85,93.62,93.62,133602.0,67.7195,67.8786,67.7122,67.7122,133602.0
2016-05-17 13:35:00,93.62,93.74,93.61,93.64,37290.0,67.7122,67.799,67.705,67.7267,37290.0
2016-05-17 13:40:00,93.65,93.9,93.63,93.88,62549.0,67.7339,67.9147,67.7195,67.9003,62549.0
2016-05-17 13:45:00,93.87,94.0,93.86,93.88,80585.0,67.893,67.9871,67.8858,67.9003,80585.0
2016-05-17 13:50:00,93.9,94.09,93.9,93.93,97202.0,67.9147,68.0522,67.9147,67.9364,97202.0
2016-05-17 13:55:00,93.92,94.04,93.92,94.01,65978.0,67.9292,68.016,67.9292,67.9943,65978.0
2016-05-17 14:00:00,94.02,94.02,93.67,93.68,60584.0,68.0015,68.0015,67.7484,67.7556,60584.0
2016-05-17 14:05:00,93.68,93.79,93.53,93.78,86320.0,67.7556,67.8352,67.6471,67.8279,86320.0
2016-05-17 14:10:00,93.78,94.0,93.68,93.94,142551.0,67.8279,67.9871,67.7556,67.9437,142551.0
2016-05-17 14:15:00,93.97,94.03,93.76,93.88,99127.0,67.9654,68.0088,67.8135,67.9003,99127.0
2016-05-17 14:20:00,93.88,93.9,93.75,93.84,94971.0,67.9003,67.9147,67.8062,67.8713,94971.0
2016-05-17 14:25:00,93.85,93.86,93.67,93.75,114920.0,67.8786,67.8858,67.7484,67.8062,114920.0
2016-05-17 14:30:00,93.74,93.9,93.72,93.88,85348.0,67.799,67.9147,67.7846,67.9003,85348.0
2016-05-17 14:35:00,93.88,93.89,93.75,93.88,103875.0,67.9003,67.9075,67.8062,67.9003,103875.0
2016-05-17 14:40:00,93.88,94.05,93.87,93.99,125953.0,67.9003,68.0232,67.893,67.9798,125953.0
2016-05-17 14:45:00,93.99,94.14,93.94,94.14,126239.0,67.9798,68.0883,67.9437,68.0883,126239.0
2016-05-17 14:50:00,94.1,94.29,94.1,94.15,109854.0,68.0594,68.1968,68.0594,68.0956,109854.0
2016-05-17 14:55:00,94.16,94.27,94.0,94.23,141110.0,68.1028,68.1823,67.9871,68.1534,141110.0
2016-05-17 15:00:00,94.23,94.25,94.02,94.25,105975.0,68.1534,68.1679,68.0015,68.1679,105975.0
2016-05-17 15:05:00,94.25,94.4,94.1,94.27,154849.0,68.1679,68.2764,68.0594,68.1823,154849.0
2016-05-17 15:10:00,94.27,94.33,94.16,94.19,129068.0,68.1823,68.2257,68.1028,68.1245,129068.0
2016-05-17 15:15:00,94.2,94.2,93.86,93.98,134212.0,68.1317,68.1317,67.8858,67.9726,134212.0
2016-05-17 15:20:00,93.99,94.04,93.92,94.0,138716.0,67.9798,68.016,67.9292,67.9871,138716.0
2016-05-17 15:25:00,93.99,94.02,93.83,93.9,143845.0,67.9798,68.0015,67.8641,67.9147,143845.0
2016-05-17 15:30:00,93.9,93.98,93.82,93.83,111420.0,67.9147,67.9726,67.8569,67.8641,111420.0
2016-05-17 15:35:00,93.82,94.09,93.82,94.09,134274.0,67.8569,68.0522,67.8569,68.0522,134274.0
2016-05-17 15:40:00,94.09,94.1,93.73,94.04,271750.0,68.0522,68.0594,67.7918,68.016,271750.0
2016-05-17 15:45:00,94.05,94.3,93.95,94.16,415142.0,68.0232,68.204,67.9509,68.1028,415142.0
2016-05-17 15:50:00,94.16,94.45,94.14,94.41,459501.0,68.1028,68.3125,68.0883,68.2836,459501.0
2016-05-17 15:55:00,94.39,95.25,94.39,95.17,2720758.0,68.2691,68.8911,68.2691,68.8333,2720758.0
2016-05-18 09:30:00,94.98,95.0,94.6,94.77,154919.0,68.6959,68.7103,68.421,68.544,154919.0
2016-05-18 09:35:00,94.8,94.9,94.77,94.84,98993.0,68.5657,68.638,68.544,68.5946,98993.0
2016-05-18 09:40:00,94.8,94.88,94.8,94.83,103441.0,68.5657,68.6235,68.5657,68.5874,103441.0
2016-05-18 09:45:00,94.84,94.86,94.44,94.69,123519.0,68.5946,68.6091,68.3053,68.4861,123519.0
2016-05-18 09:50:00,94.69,94.79,94.66,94.68,87925.0,68.4861,68.5584,68.4644,68.4789,87925.0
2016-05-18 09:55:00,94.68,94.78,94.67,94.75,101556.0,68.4789,68.5512,68.4717,68.5295,101556.0
2016-05-18 10:00:00,94.7,94.72,94.69,94.7,87644.0,68.4934,68.5078,68.4861,68.4934,87644.0
2016-05-18 10:05:00,94.7,94.78,94.42,94.63,127952.0,68.4934,68.5512,68.2908,68.4427,127952.0
2016-05-18 10:10:00,94.58,94.59,94.49,94.53,97450.0,68.4066,68.4138,68.3415,68.3704,97450.0
2016-05-18 10:15:00,94.52,94.53,94.5,94.5,131972.0,68.3632,68.3704,68.3487,68.3487,131972.0
2016-05-18 10:20:00,94.5,94.56,94.49,94.52,74419.0,68.3487,68.3921,68.3415,68.3632,74419.0
2016-05-18 10:25:00,94.52,94.54,94.49,94.51,89700.0,68.3632,68.3776,68.3415,68.3559,89700.0
2016-05-18 10:30:00,94.5,94.56,94.49,94.5,64775.0,68.3487,68.3921,68.3415,68.3487,64775.0
2016-05-18 10:35:00,94.51,94.7,94.49,94.55,78950.0,68.3559,68.4934,68.3415,68.3849,78950.0
2016-05-18 10:40:00,94.56,94.56,94.32,94.36,39676.0,68.3921,68.3921,68.2185,68.2474,39676.0
2016-05-18 10:45:00,94.32,94.43,94.29,94.38,60253.0,68.2185,68.2981,68.1968,68.2619,60253.0
2016-05-18 10:50:00,94.4,94.49,94.37,94.47,28862.0,68.2764,68.3415,68.2547,68.327,28862.0
2016-05-18 10:55:00,94.44,94.49,94.41,94.46,47701.0,68.3053,68.3415,68.2836,68.3198,47701.0
2016-05-18 11:00:00,94.48,94.57,94.43,94.46,37992.0,68.3342,68.3993,68.2981,68.3198,37992.0
2016-05-18 11:05:00,94.46,94.55,94.45,94.46,35323.0,68.3198,68.3849,68.3125,68.3198,35323.0
2016-05-18 11:10:00,94.49,94.49,94.46,94.46,45636.0,68.3415,68.3415,68.3198,68.3198,45636.0
2016-05-18 11:15:00,94.47,94.5,94.46,94.46,46711.0,68.327,68.3487,68.3198,68.3198,46711.0
2016-05-18 11:20:00,94.46,94.51,94.46,94.47,104930.0,68.3198,68.3559,68.3198,68.327,104930.0
2016-05-18 11:25:00,94.5,94.62,94.46,94.5,60283.0,68.3487,68.4355,68.3198,68.3487,60283.0
2016-05-18 11:30:00,94.49,94.63,94.46,94.5,27274.0,68.3415,68.4427,68.3198,68.3487,27274.0
2016-05-18 11:35:00,94.54,94.57,94.46,94.53,34682.0,68.3776,68.3993,68.3198,68.3704,34682.0
2016-05-18 11:40:00,94.57,94.64,94.47,94.58,53581.0,68.3993,68.45,68.327,68.4066,53581.0
2016-05-18 11:45:00,94.57,94.62,94.56,94.62,11948.0,68.3993,68.4355,68.3921,68.4355,11948.0
2016-05-18 11:50:00,94.6,94.69,94.56,94.58,28526.0,68.421,68.4861,68.3921,68.4066,28526.0
2016-05-18 11:55:00,94.56,94.63,94.56,94.63,28157.0,68.3921,68.4427,68.3921,68.4427,28157.0
2016-05-18 12:00:00,94.6,94.6,94.49,94.53,57685.0,68.421,68.421,68.3415,68.3704,57685.0
2016-05-18 12:05:00,94.53,94.57,94.53,94.56,31061.0,68.3704,68.3993,68.3704,68.3921,31061.0
2016-05-18 12:10:00,94.56,94.57,94.53,94.55,22919.0,68.3921,68.3993,68.3704,68.3849,22919.0
2016-05-18 12:15:00,94.54,94.64,94.53,94.55,17306.0,68.3776,68.45,68.3704,68.3849,17306.0
2016-05-18 12:20:00,94.58,94.63,94.54,94.59,59709.0,68.4066,68.4427,68.3776,68.4138,59709.0
2016-05-18 12:25:00,94.61,94.63,94.55,94.57,22442.0,68.4283,68.4427,68.3849,68.3993,22442.0
2016-05-18 12:30:00,94.56,94.58,94.56,94.56,20840.0,68.3921,68.4066,68.3921,68.3921,20840.0
2016-05-18 12:35:00,94.57,94.6,94.56,94.56,18628.0,68.3993,68.421,68.3921,68.3921,18628.0
2016-05-18 12:40:00,94.57,94.59,94.56,94.56,19237.0,68.3993,68.4138,68.3921,68.3921,19237.0
2016-05-18 12:45:00,94.58,94.61,94.56,94.56,22964.0,68.4066,68.4283,68.3921,68.3921,22964.0
2016-05-18 12:50:00,94.56,94.56,94.5,94.51,24079.0,68.3921,68.3921,68.3487,68.3559,24079.0
2016-05-18 12:55:00,94.51,94.6,94.51,94.58,17664.0,68.3559,68.421,68.3559,68.4066,17664.0
2016-05-18 13:00:00,94.59,94.68,94.56,94.59,26341.0,68.4138,68.4789,68.3921,68.4138,26341.0
2016-05-18 13:05:00,94.6,94.64,94.54,94.61,14652.0,68.421,68.45,68.3776,68.4283,14652.0
2016-05-18 13:10:00,94.63,94.63,94.6,94.62,39340.0,68.4427,68.4427,68.421,68.4355,39340.0
2016-05-18 13:15:00,94.61,94.69,94.6,94.67,35546.0,68.4283,68.4861,68.421,68.4717,35546.0
2016-05-18 13:20:00,94.67,94.75,94.64,94.73,74816.0,68.4717,68.5295,68.45,68.515,74816.0
2016-05-18 13:25:00,94.74,94.78,94.73,94.74,21916.0,68.5223,68.5512,68.515,68.5223,21916.0
2016-05-18 13:30:00,94.75,94.97,94.73,94.95,37116.0,68.5295,68.6886,68.515,68.6742,37116.0
2016-05-18 13:35:00,94.96,95.02,94.86,94.86,50071.0,68.6814,68.7248,68.6091,68.6091,50071.0
2016-05-18 13:40:00,94.86,95.06,94.83,94.94,45409.0,68.6091,68.7537,68.5874,68.6669,45409.0
2016-05-18 13:45:00,94.95,95.08,94.93,95.01,33259.0,68.6742,68.7682,68.6597,68.7176,33259.0
2016-05-18 13:50:00,95.0,95.0,94.86,94.92,29513.0,68.7103,68.7103,68.6091,68.6525,29513.0
2016-05-18 13:55:00,94.92,95.03,94.87,95.01,16860.0,68.6525,68.732,68.6163,68.7176,16860.0
2016-05-18 14:00:00,94.99,94.99,94.11,94.17,61362.0,68.7031,68.7031,68.0666,68.11,61362.0
2016-05-18 14:05:00,94.18,94.21,93.84,94.12,101013.0,68.1173,68.139,67.8713,68.0739,101013.0
2016-05-18 14:10:00,94.11,94.17,93.67,93.72,36856.0,68.0666,68.11,67.7484,67.7846,36856.0
2016-05-18 14:15:00,93.71,93.71,93.32,93.55,81141.0,67.7773,67.7773,67.4952,67.6616,81141.0
2016-05-18 14:20:00,93.55,93.66,93.42,93.59,77122.0,67.6616,67.7412,67.5676,67.6905,77122.0
2016-05-18 14:25:00,93.64,93.74,93.05,93.18,83372.0,67.7267,67.799,67.3,67.394,83372.0
2016-05-18 14:30:00,93.18,93.27,92.85,93.06,142493.0,67.394,67.4591,67.1553,67.3072,142493.0
2016-05-18 14:35:00,93.07,93.27,93.0,93.2,59541.0,67.3144,67.4591,67.2638,67.4085,59541.0
2016-05-18 14:40:00,93.23,93.45,93.2,93.43,81981.0,67.4301,67.5893,67.4085,67.5748,81981.0
2016-05-18 14:45:00,93.43,93.44,93.26,93.33,41439.0,67.5748,67.582,67.4518,67.5025,41439.0
2016-05-18 14:50:00,93.31,93.51,93.3,93.41,33817.0,67.488,67.6327,67.4808,67.5603,33817.0
2016-05-18 14:55:00,93.42,93.58,93.42,93.51,57563.0,67.5676,67.6833,67.5676,67.6327,57563.0
2016-05-18 15:00:00,93.5,93.74,93.49,93.58,70856.0,67.6254,67.799,67.6182,67.6833,70856.0
2016-05-18 15:05:00,93.61,93.65,93.52,93.58,49988.0,67.705,67.7339,67.6399,67.6833,49988.0
2016-05-18 15:10:00,93.57,93.58,93.12,93.17,71628.0,67.6761,67.6833,67.3506,67.3868,71628.0
2016-05-18 15:15:00,93.18,93.28,93.05,93.27,43975.0,67.394,67.4663,67.3,67.4591,43975.0
2016-05-18 15:20:00,93.26,93.28,93.15,93.2,38647.0,67.4518,67.4663,67.3723,67.4085,38647.0
2016-05-18 15:25:00,93.19,93.34,93.16,93.27,38613.0,67.4012,67.5097,67.3795,67.4591,38613.0
2016-05-18 15:30:00,93.29,93.39,93.23,93.23,48242.0,67.4735,67.5459,67.4301,67.4301,48242.0
2016-05-18 15:35:00,93.25,93.26,93.13,93.13,34300.0,67.4446,67.4518,67.3578,67.3578,34300.0
2016-05-18 15:40:00,93.13,93.39,93.13,93.35,59526.0,67.3578,67.5459,67.3578,67.5169,59526.0
2016-05-18 15:45:00,93.35,93.5,93.33,93.34,92434.0,67.5169,67.6254,67.5025,67.5097,92434.0
2016-05-18 15:50:00,93.35,93.57,93.3,93.56,98863.0,67.5169,67.6761,67.4808,67.6688,98863.0
2016-05-18 15:55:00,93.57,93.74,93.5,93.59,186675.0,67.6761,67.799,67.6254,67.6905,186675.0
2016-05-19 09:30:00,92.96,93.14,91.86,91.92,77146.0,67.2349,67.3651,66.4393,66.4827,77146.0
2016-05-19 09:35:00,91.93,92.21,91.61,91.81,66907.0,66.4899,66.6924,66.2585,66.4031,66907.0
2016-05-19 09:40:00,91.73,92.0,91.56,91.77,53213.0,66.3452,66.5405,66.2223,66.3742,53213.0
2016-05-19 09:45:00,91.69,92.12,91.57,92.02,110744.0,66.3163,66.6273,66.2295,66.555,110744.0
2016-05-19 09:50:00,92.04,92.07,91.58,91.58,58515.0,66.5695,66.5912,66.2368,66.2368,58515.0
2016-05-19 09:55:00,91.58,91.62,90.89,91.29,88312.0,66.2368,66.2657,65.7377,66.027,88312.0
2016-05-19 10:00:00,91.31,91.77,91.14,91.16,43087.0,66.0415,66.3742,65.9185,65.933,43087.0
2016-05-19 10:05:00,91.16,91.36,91.13,91.15,50707.0,65.933,66.0776,65.9113,65.9258,50707.0
2016-05-19 10:10:00,91.16,91.4,91.15,91.3,41500.0,65.933,66.1066,65.9258,66.0342,41500.0
2016-05-19 10:15:00,91.29,91.39,91.07,91.27,52610.0,66.027,66.0993,65.8679,66.0125,52610.0
2016-05-19 10:20:00,91.27,91.54,91.27,91.35,21934.0,66.0125,66.2078,66.0125,66.0704,21934.0
2016-05-19 10:25:00,91.34,91.52,91.24,91.47,19573.0,66.0632,66.1934,65.9908,66.1572,19573.0
2016-05-19 10:30:00,91.44,91.66,91.31,91.65,13412.0,66.1355,66.2946,66.0415,66.2874,13412.0
2016-05-19 10:35:00,91.65,91.94,91.65,91.88,50567.0,66.2874,66.4971,66.2874,66.4537,50567.0
2016-05-19 10:40:00,91.87,92.22,91.86,92.19,22009.0,66.4465,66.6997,66.4393,66.678,22009.0
2016-05-19 10:45:00,92.19,92.26,92.08,92.26,23033.0,66.678,66.7286,66.5984,66.7286,23033.0
2016-05-19 10:50:00,92.27,92.3,91.93,91.94,36056.0,66.7358,66.7575,66.4899,66.4971,36056.0
2016-05-19 10:55:00,91.97,92.17,91.93,92.1,21891.0,66.5188,66.6635,66.4899,66.6129,21891.0
2016-05-19 11:00:00,92.13,92.13,91.8,91.8,15382.0,66.6346,66.6346,66.3959,66.3959,15382.0
2016-05-19 11:05:00,91.77,91.88,91.65,91.86,17386.0,66.3742,66.4537,66.2874,66.4393,17386.0
2016-05-19 11:10:00,91.85,91.89,91.68,91.73,16611.0,66.432,66.461,66.3091,66.3452,16611.0
2016-05-19 11:15:00,91.73,92.12,91.73,92.12,13978.0,66.3452,66.6273,66.3452,66.6273,13978.0
2016-05-19 11:20:00,92.12,92.24,92.06,92.24,12183.0,66.6273,66.7141,66.5839,66.7141,12183.0
2016-05-19 11:25:00,92.22,92.22,92.06,92.06,17631.0,66.6997,66.6997,66.5839,66.5839,17631.0
2016-05-19 11:30:00,92.08,92.22,92.0,92.17,10484.0,66.5984,66.6997,66.5405,66.6635,10484.0
2016-05-19 11:35:00,92.17,92.17,91.95,91.95,15042.0,66.6635,66.6635,66.5044,66.5044,15042.0
2016-05-19 11:40:00,91.93,92.05,91.93,92.02,23498.0,66.4899,66.5767,66.4899,66.555,23498.0
2016-05-19 11:45:00,91.99,92.22,91.99,92.13,43243.0,66.5333,66.6997,66.5333,66.6346,43243.0
2016-05-19 11:50:00,92.15,92.15,91.96,91.99,28970.0,66.649,66.649,66.5116,66.5333,28970.0
2016-05-19 11:55:00,91.99,92.18,91.98,92.18,18114.0,66.5333,66.6707,66.5261,66.6707,18114.0
2016-05-19 12:00:00,92.15,92.42,92.1,92.34,17591.0,66.649,66.8443,66.6129,66.7864,17591.0
2016-05-19 12:05:00,92.34,92.4,92.26,92.31,17777.0,66.7864,66.8298,66.7286,66.7647,17777.0
2016-05-19 12:10:00,92.28,92.59,92.25,92.54,17802.0,66.743,66.9673,66.7213,66.9311,17802.0
2016-05-19 12:15:00,92.56,92.67,92.51,92.55,15808.0,66.9456,67.0251,66.9094,66.9383,15808.0
2016-05-19 12:20:00,92.58,92.6,92.35,92.41,14893.0,66.96,66.9745,66.7937,66.8371,14893.0
2016-05-19 12:25:00,92.42,92.49,92.31,92.4,17370.0,66.8443,66.8949,66.7647,66.8298,17370.0
2016-05-19 12:30:00,92.38,92.39,92.06,92.08,10894.0,66.8154,66.8226,66.5839,66.5984,10894.0
2016-05-19 12:35:00,92.08,92.09,91.95,91.98,54387.0,66.5984,66.6056,66.5044,66.5261,54387.0
2016-05-19 12:40:00,92.01,92.04,91.9,92.01,11286.0,66.5478,66.5695,66.4682,66.5478,11286.0
2016-05-19 12:45:00,92.01,92.06,91.83,91.92,12616.0,66.5478,66.5839,66.4176,66.4827,12616.0
2016-05-19 12:50:00,91.93,92.07,91.9,92.0,14571.0,66.4899,66.5912,66.4682,66.5405,14571.0
2016-05-19 12:55:00,92.01,92.03,91.92,91.94,7359.0,66.5478,66.5622,66.4827,66.4971,7359.0
2016-05-19 13:00:00,91.94,92.05,91.91,92.03,15749.0,66.4971,66.5767,66.4754,66.5622,15749.0
2016-05-19 13:05:00,92.04,92.16,92.03,92.04,18648.0,66.5695,66.6563,66.5622,66.5695,18648.0
2016-05-19 13:10:00,92.07,92.08,91.95,92.03,12757.0,66.5912,66.5984,66.5044,66.5622,12757.0
2016-05-19 13:15:00,92.05,92.12,91.91,91.92,31184.0,66.5767,66.6273,66.4754,66.4827,31184.0
2016-05-19 13:20:00,91.88,91.97,91.79,91.79,23013.0,66.4537,66.5188,66.3886,66.3886,23013.0
2016-05-19 13:25:00,91.81,92.07,91.79,92.07,13832.0,66.4031,66.5912,66.3886,66.5912,13832.0
2016-05-19 13:30:00,92.05,92.06,91.93,91.96,10318.0,66.5767,66.5839,66.4899,66.5116,10318.0
2016-05-19 13:35:00,91.99,92.21,91.95,92.06,35526.0,66.5333,66.6924,66.5044,66.5839,35526.0
2016-05-19 13:40:00,92.06,92.2,92.03,92.17,61288.0,66.5839,66.6852,66.5622,66.6635,61288.0
2016-05-19 13:45:00,92.2,92.26,92.14,92.14,10492.0,66.6852,66.7286,66.6418,66.6418,10492.0
2016-05-19 13:50:00,92.12,92.42,92.12,92.32,16961.0,66.6273,66.8443,66.6273,66.772,16961.0
2016-05-19 13:55:00,92.32,92.38,92.25,92.35,7706.0,66.772,66.8154,66.7213,66.7937,7706.0
2016-05-19 14:00:00,92.35,92.45,92.32,92.4,14308.0,66.7937,66.866,66.772,66.8298,14308.0
2016-05-19 14:05:00,92.43,92.58,92.41,92.58,16856.0,66.8515,66.96,66.8371,66.96,16856.0
2016-05-19 14:10:00,92.59,92.85,92.58,92.77,20846.0,66.9673,67.1553,66.96,67.0974,20846.0
2016-05-19 14:15:00,92.83,92.83,92.64,92.71,18571.0,67.1408,67.1408,67.0034,67.0541,18571.0
2016-05-19 14:20:00,92.71,92.79,92.68,92.76,36315.0,67.0541,67.1119,67.0324,67.0902,36315.0
2016-05-19 14:25:00,92.76,93.06,92.75,93.06,69709.0,67.0902,67.3072,67.083,67.3072,69709.0
2016-05-19 14:30:00,93.05,93.06,92.59,92.6,20686.0,67.3,67.3072,66.9673,66.9745,20686.0
2016-05-19 14:35:00,92.57,92.77,92.57,92.72,30024.0,66.9528,67.0974,66.9528,67.0613,30024.0
2016-05-19 14:40:00,92.72,92.77,92.57,92.63,9653.0,67.0613,67.0974,66.9528,66.9962,9653.0
2016-05-19 14:45:00,92.65,92.76,92.63,92.67,11311.0,67.0107,67.0902,66.9962,67.0251,11311.0
2016-05-19 14:50:00,92.65,92.73,92.63,92.64,7851.0,67.0107,67.0685,66.9962,67.0034,7851.0
2016-05-19 14:55:00,92.66,92.91,92.66,92.77,28547.0,67.0179,67.1987,67.0179,67.0974,28547.0
2016-05-19 15:00:00,92.75,93.0,92.75,93.0,10638.0,67.083,67.2638,67.083,67.2638,10638.0
2016-05-19 15:05:00,92.98,93.01,92.9,92.97,16998.0,67.2493,67.271,67.1915,67.2421,16998.0
2016-05-19 15:10:00,92.99,93.01,92.92,92.92,10892.0,67.2566,67.271,67.2059,67.2059,10892.0
2016-05-19 15:15:00,92.92,92.96,92.85,92.94,20882.0,67.2059,67.2349,67.1553,67.2204,20882.0
2016-05-19 15:20:00,92.94,93.09,92.92,92.99,15010.0,67.2204,67.3289,67.2059,67.2566,15010.0
2016-05-19 15:25:00,92.99,93.03,92.91,92.92,26133.0,67.2566,67.2855,67.1987,67.2059,26133.0
2016-05-19 15:30:00,92.93,92.93,92.78,92.79,15647.0,67.2132,67.2132,67.1047,67.1119,15647.0
2016-05-19 15:35:00,92.8,92.87,92.73,92.75,25739.0,67.1191,67.1698,67.0685,67.083,25739.0
2016-05-19 15:40:00,92.77,92.83,92.67,92.69,29721.0,67.0974,67.1408,67.0251,67.0396,29721.0
2016-05-19 15:45:00,92.67,92.81,92.65,92.78,28739.0,67.0251,67.1264,67.0107,67.1047,28739.0
2016-05-19 15:50:00,92.75,92.82,92.7,92.76,31821.0,67.083,67.1336,67.0468,67.0902,31821.0
2016-05-19 15:55:00,92.78,92.79,92.65,92.68,65578.0,67.1047,67.1119,67.0107,67.0324,65578.0
2016-05-20 09:30:00,93.29,93.41,92.98,93.16,84956.0,67.4735,67.5603,67.2493,67.3795,84956.0
2016-05-20 09:35:00,93.13,93.35,92.89,93.26,21858.0,67.3578,67.5169,67.1842,67.4518,21858.0
2016-05-20 09:40:00,93.17,93.37,93.1,93.3,11396.0,67.3868,67.5314,67.3361,67.4808,11396.0
2016-05-20 09:45:00,93.31,93.38,93.13,93.36,11323.0,67.488,67.5386,67.3578,67.5242,11323.0
2016-05-20 09:50:00,93.33,93.38,93.1,93.1,14963.0,67.5025,67.5386,67.3361,67.3361,14963.0
2016-05-20 09:55:00,93.1,93.21,93.04,93.2,8786.0,67.3361,67.4157,67.2927,67.4085,8786.0
2016-05-20 10:00:00,93.26,93.34,93.2,93.23,13684.0,67.4518,67.5097,67.4085,67.4301,13684.0
2016-05-20 10:05:00,93.28,93.29,93.09,93.18,11461.0,67.4663,67.4735,67.3289,67.394,11461.0
2016-05-20 10:10:00,93.13,93.33,93.05,93.16,10128.0,67.3578,67.5025,67.3,67.3795,10128.0
2016-05-20 10:15:00,93.17,93.24,93.1,93.15,10797.0,67.3868,67.4374,67.3361,67.3723,10797.0
2016-05-20 10:20:00,93.17,93.35,93.16,93.22,29206.0,67.3868,67.5169,67.3795,67.4229,29206.0
2016-05-20 10:25:00,93.23,93.27,93.03,93.08,10183.0,67.4301,67.4591,67.2855,67.3217,10183.0
2016-05-20 10:30:00,93.08,93.12,93.04,93.08,9562.0,67.3217,67.3506,67.2927,67.3217,9562.0
2016-05-20 10:35:00,93.11,93.21,93.03,93.12,14297.0,67.3434,67.4157,67.2855,67.3506,14297.0
2016-05-20 10:40:00,93.1,93.44,93.1,93.4,46375.0,67.3361,67.582,67.3361,67.5531,46375.0
2016-05-20 10:45:00,93.43,93.58,93.37,93.51,18269.0,67.5748,67.6833,67.5314,67.6327,18269.0
2016-05-20 10:50:00,93.51,93.6,93.4,93.45,20246.0,67.6327,67.6978,67.5531,67.5893,20246.0
2016-05-20 10:55:00,93.45,93.51,93.34,93.48,23391.0,67.5893,67.6327,67.5097,67.611,23391.0
2016-05-20 11:00:00,93.48,93.77,93.48,93.64,18328.0,67.611,67.8207,67.611,67.7267,18328.0
2016-05-20 11:05:00,93.66,93.81,93.62,93.81,11779.0,67.7412,67.8496,67.7122,67.8496,11779.0
2016-05-20 11:10:00,93.81,93.81,93.57,93.65,16637.0,67.8496,67.8496,67.6761,67.7339,16637.0
2016-05-20 11:15:00,93.68,93.95,93.67,93.95,14459.0,67.7556,67.9509,67.7484,67.9509,14459.0
2016-05-20 11:20:00,93.96,94.17,93.94,94.14,20931.0,67.9581,68.11,67.9437,68.0883,20931.0
2016-05-20 11:25:00,94.15,94.15,93.9,93.91,23014.0,68.0956,68.0956,67.9147,67.922,23014.0
2016-05-20 11:30:00,93.88,93.9,93.67,93.67,11913.0,67.9003,67.9147,67.7484,67.7484,11913.0
2016-05-20 11:35:00,93.66,93.79,93.57,93.79,8495.0,67.7412,67.8352,67.6761,67.8352,8495.0
2016-05-20 11:40:00,93.8,93.84,93.69,93.75,8250.0,67.8424,67.8713,67.7629,67.8062,8250.0
2016-05-20 11:45:00,93.7,93.99,93.7,93.92,10400.0,67.7701,67.9798,67.7701,67.9292,10400.0
2016-05-20 11:50:00,93.94,93.96,93.82,93.87,22661.0,67.9437,67.9581,67.8569,67.893,22661.0
2016-05-20 11:55:00,93.88,93.91,93.82,93.88,21759.0,67.9003,67.922,67.8569,67.9003,21759.0
2016-05-20 12:00:00,93.87,93.89,93.7,93.75,51968.0,67.893,67.9075,67.7701,67.8062,51968.0
2016-05-20 12:05:00,93.76,93.76,93.6,93.6,15250.0,67.8135,67.8135,67.6978,67.6978,15250.0
2016-05-20 12:10:00,93.6,93.68,93.57,93.59,10192.0,67.6978,67.7556,67.6761,67.6905,10192.0
2016-05-20 12:15:00,93.58,93.6,93.53,93.57,9462.0,67.6833,67.6978,67.6471,67.6761,9462.0
2016-05-20 12:20:00,93.58,93.76,93.56,93.76,11042.0,67.6833,67.8135,67.6688,67.8135,11042.0
2016-05-20 12:25:00,93.74,93.85,93.7,93.77,11501.0,67.799,67.8786,67.7701,67.8207,11501.0
2016-05-20 12:30:00,93.74,93.75,93.63,93.64,14026.0,67.799,67.8062,67.7195,67.7267,14026.0
2016-05-20 12:35:00,93.63,93.77,93.62,93.77,13298.0,67.7195,67.8207,67.7122,67.8207,13298.0
2016-05-20 12:40:00,93.78,93.87,93.69,93.69,9860.0,67.8279,67.893,67.7629,67.7629,9860.0
2016-05-20 12:45:00,93.68,93.74,93.67,93.67,6485.0,67.7556,67.799,67.7484,67.7484,6485.0
2016-05-20 12:50:00,93.7,93.73,93.61,93.61,22405.0,67.7701,67.7918,67.705,67.705,22405.0
2016-05-20 12:55:00,93.61,93.64,93.46,93.46,8323.0,67.705,67.7267,67.5965,67.5965,8323.0
2016-05-20 13:00:00,93.47,93.49,93.4,93.4,6520.0,67.6037,67.6182,67.5531,67.5531,6520.0
2016-05-20 13:05:00,93.41,93.43,93.37,93.39,7701.0,67.5603,67.5748,67.5314,67.5459,7701.0
2016-05-20 13:10:00,93.37,93.42,93.31,93.32,6947.0,67.5314,67.5676,67.488,67.4952,6947.0
2016-05-20 13:15:00,93.32,93.38,93.28,93.28,6526.0,67.4952,67.5386,67.4663,67.4663,6526.0
2016-05-20 13:20:00,93.28,93.41,93.28,93.28,11048.0,67.4663,67.5603,67.4663,67.4663,11048.0
2016-05-20 13:25:00,93.28,93.28,93.21,93.21,4497.0,67.4663,67.4663,67.4157,67.4157,4497.0
2016-05-20 13:30:00,93.21,93.21,93.04,93.06,9423.0,67.4157,67.4157,67.2927,67.3072,9423.0
2016-05-20 13:35:00,93.04,93.1,92.99,93.09,10596.0,67.2927,67.3361,67.2566,67.3289,10596.0
2016-05-20 13:40:00,93.07,93.13,93.05,93.06,4775.0,67.3144,67.3578,67.3,67.3072,4775.0
2016-05-20 13:45:00,93.06,93.08,92.95,93.05,9434.0,67.3072,67.3217,67.2276,67.3,9434.0
2016-05-20 13:50:00,93.05,93.12,93.05,93.05,12804.0,67.3,67.3506,67.3,67.3,12804.0
2016-05-20 13:55:00,93.04,93.08,93.0,93.05,10912.0,67.2927,67.3217,67.2638,67.3,10912.0
2016-05-20 14:00:00,93.05,93.1,93.01,93.07,5786.0,67.3,67.3361,67.271,67.3144,5786.0
2016-05-20 14:05:00,93.06,93.26,92.97,93.23,13547.0,67.3072,67.4518,67.2421,67.4301,13547.0
2016-05-20 14:10:00,93.24,93.33,93.24,93.33,3173.0,67.4374,67.5025,67.4374,67.5025,3173.0
2016-05-20 14:15:00,93.33,93.37,93.26,93.31,5400.0,67.5025,67.5314,67.4518,67.488,5400.0
2016-05-20 14:20:00,93.28,93.35,93.24,93.32,6294.0,67.4663,67.5169,67.4374,67.4952,6294.0
2016-05-20 14:25:00,93.32,93.43,93.32,93.37,5565.0,67.4952,67.5748,67.4952,67.5314,5565.0
2016-05-20 14:30:00,93.39,93.39,93.28,93.28,6652.0,67.5459,67.5459,67.4663,67.4663,6652.0
2016-05-20 14:35:00,93.28,93.28,93.18,93.25,8726.0,67.4663,67.4663,67.394,67.4446,8726.0
2016-05-20 14:40:00,93.25,93.3,93.25,93.27,4797.0,67.4446,67.4808,67.4446,67.4591,4797.0
2016-05-20 14:45:00,93.28,93.46,93.27,93.28,24437.0,67.4663,67.5965,67.4591,67.4663,24437.0
2016-05-20 14:50:00,93.27,93.43,93.21,93.39,11659.0,67.4591,67.5748,67.4157,67.5459,11659.0
2016-05-20 14:55:00,93.39,93.4,93.26,93.26,6702.0,67.5459,67.5531,67.4518,67.4518,6702.0
2016-05-20 15:00:00,93.27,93.27,93.07,93.08,7975.0,67.4591,67.4591,67.3144,67.3217,7975.0
2016-05-20 15:05:00,93.06,93.08,93.03,93.08,7165.0,67.3072,67.3217,67.2855,67.3217,7165.0
2016-05-20 15:10:00,93.09,93.16,93.04,93.1,6437.0,67.3289,67.3795,67.2927,67.3361,6437.0
2016-05-20 15:15:00,93.13,93.24,93.12,93.2,11466.0,67.3578,67.4374,67.3506,67.4085,11466.0
2016-05-20 15:20:00,93.21,93.36,93.18,93.26,26053.0,67.4157,67.5242,67.394,67.4518,26053.0
2016-05-20 15:25:00,93.28,93.38,93.27,93.38,9994.0,67.4663,67.5386,67.4591,67.5386,9994.0
2016-05-20 15:30:00,93.38,93.43,93.36,93.42,15037.0,67.5386,67.5748,67.5242,67.5676,15037.0
2016-05-20 15:35:00,93.43,93.46,93.38,93.42,15558.0,67.5748,67.5965,67.5386,67.5676,15558.0
2016-05-20 15:40:00,93.42,93.48,93.37,93.4,24212.0,67.5676,67.611,67.5314,67.5531,24212.0
2016-05-20 15:45:00,93.39,93.57,93.36,93.57,42493.0,67.5459,67.6761,67.5242,67.6761,42493.0
2016-05-20 15:50:00,93.57,93.66,93.49,93.62,56240.0,67.6761,67.7412,67.6182,67.7122,56240.0
2016-05-20 15:55:00,93.63,93.85,93.61,93.75,165032.0,67.7195,67.8786,67.705,67.8062,165032.0
2016-05-23 09:30:00,93.96,94.1,93.83,93.9,17450.0,67.9581,68.0594,67.8641,67.9147,17450.0
2016-05-23 09:35:00,93.84,93.97,93.55,93.97,7217.0,67.8713,67.9654,67.6616,67.9654,7217.0
2016-05-23 09:40:00,93.95,93.97,93.51,93.51,7015.0,67.9509,67.9654,67.6327,67.6327,7015.0
2016-05-23 09:45:00,93.51,93.76,93.51,93.56,10944.0,67.6327,67.8135,67.6327,67.6688,10944.0
2016-05-23 09:50:00,93.55,93.57,93.28,93.55,10091.0,67.6616,67.6761,67.4663,67.6616,10091.0
2016-05-23 09:55:00,93.58,93.6,93.34,93.41,8861.0,67.6833,67.6978,67.5097,67.5603,8861.0
2016-05-23 10:00:00,93.41,93.65,93.4,93.47,6645.0,67.5603,67.7339,67.5531,67.6037,6645.0
2016-05-23 10:05:00,93.47,93.69,93.47,93.6,18451.0,67.6037,67.7629,67.6037,67.6978,18451.0
2016-05-23 10:10:00,93.59,93.79,93.54,93.62,17036.0,67.6905,67.8352,67.6544,67.7122,17036.0
2016-05-23 10:15:00,93.64,93.67,93.39,93.51,7361.0,67.7267,67.7484,67.5459,67.6327,7361.0
2016-05-23 10:20:00,93.45,93.67,93.45,93.64,8305.0,67.5893,67.7484,67.5893,67.7267,8305.0
2016-05-23 10:25:00,93.61,93.8,93.61,93.63,15999.0,67.705,67.8424,67.705,67.7195,15999.0
2016-05-23 10:30:00,93.68,93.85,93.68,93.82,15305.0,67.7556,67.8786,67.7556,67.8569,15305.0
2016-05-23 10:35:00,93.84,93.84,93.58,93.58,9673.0,67.8713,67.8713,67.6833,67.6833,9673.0
2016-05-23 10:40:00,93.61,93.61,93.49,93.51,11600.0,67.705,67.705,67.6182,67.6327,11600.0
2016-05-23 10:45:00,93.5,93.6,93.47,93.59,9940.0,67.6254,67.6978,67.6037,67.6905,9940.0
2016-05-23 10:50:00,93.58,93.76,93.58,93.62,9072.0,67.6833,67.8135,67.6833,67.7122,9072.0
2016-05-23 10:55:00,93.61,93.61,93.47,93.54,6991.0,67.705,67.705,67.6037,67.6544,6991.0
2016-05-23 11:00:00,93.51,93.54,93.4,93.42,8109.0,67.6327,67.6544,67.5531,67.5676,8109.0
2016-05-23 11:05:00,93.47,93.63,93.44,93.55,7634.0,67.6037,67.7195,67.582,67.6616,7634.0
2016-05-23 11:10:00,93.55,93.62,93.38,93.38,5300.0,67.6616,67.7122,67.5386,67.5386,5300.0
2016-05-23 11:15:00,93.37,93.64,93.37,93.64,7153.0,67.5314,67.7267,67.5314,67.7267,7153.0
2016-05-23 11:20:00,93.62,93.67,93.56,93.6,10826.0,67.7122,67.7484,67.6688,67.6978,10826.0
2016-05-23 11:25:00,93.6,93.63,93.54,93.61,7657.0,67.6978,67.7195,67.6544,67.705,7657.0
2016-05-23 11:30:00,93.63,93.66,93.52,93.55,11842.0,67.7195,67.7412,67.6399,67.6616,11842.0
2016-05-23 11:35:00,93.54,93.63,93.45,93.6,8078.0,67.6544,67.7195,67.5893,67.6978,8078.0
2016-05-23 11:40:00,93.6,93.79,93.59,93.75,7601.0,67.6978,67.8352,67.6905,67.8062,7601.0
2016-05-23 11:45:00,93.73,93.75,93.56,93.62,18799.0,67.7918,67.8062,67.6688,67.7122,18799.0
2016-05-23 11:50:00,93.61,93.81,93.58,93.81,9341.0,67.705,67.8496,67.6833,67.8496,9341.0
2016-05-23 11:55:00,93.82,93.83,93.73,93.76,10769.0,67.8569,67.8641,67.7918,67.8135,10769.0
2016-05-23 12:00:00,93.75,93.83,93.73,93.78,20525.0,67.8062,67.8641,67.7918,67.8279,20525.0
2016-05-23 12:05:00,93.79,93.8,93.66,93.71,11637.0,67.8352,67.8424,67.7412,67.7773,11637.0
2016-05-23 12:10:00,93.72,93.83,93.68,93.81,7936.0,67.7846,67.8641,67.7556,67.8496,7936.0
2016-05-23 12:15:00,93.79,93.94,93.75,93.94,8407.0,67.8352,67.9437,67.8062,67.9437,8407.0
2016-05-23 12:20:00,93.94,94.06,93.94,94.06,12503.0,67.9437,68.0305,67.9437,68.0305,12503.0
2016-05-23 12:25:00,94.02,94.06,93.93,93.96,9828.0,68.0015,68.0305,67.9364,67.9581,9828.0
2016-05-23 12:30:00,93.95,94.04,93.95,94.0,8848.0,67.9509,68.016,67.9509,67.9871,8848.0
2016-05-23 12:35:00,93.99,94.04,93.94,93.98,6873.0,67.9798,68.016,67.9437,67.9726,6873.0
2016-05-23 12:40:00,93.98,94.1,93.95,94.06,15364.0,67.9726,68.0594,67.9509,68.0305,15364.0
2016-05-23 12:45:00,94.09,94.1,93.98,93.98,8954.0,68.0522,68.0594,67.9726,67.9726,8954.0
2016-05-23 12:50:00,93.94,94.06,93.94,94.06,5230.0,67.9437,68.0305,67.9437,68.0305,5230.0
2016-05-23 12:55:00,94.06,94.1,94.0,94.05,7106.0,68.0305,68.0594,67.9871,68.0232,7106.0
2016-05-23 13:00:00,94.07,94.1,94.01,94.01,7208.0,68.0377,68.0594,67.9943,67.9943,7208.0
2016-05-23 13:05:00,94.02,94.07,93.91,93.92,12892.0,68.0015,68.0377,67.922,67.9292,12892.0
2016-05-23 13:10:00,93.94,94.03,93.89,94.0,8566.0,67.9437,68.0088,67.9075,67.9871,8566.0
2016-05-23 13:15:00,94.0,94.03,93.98,94.01,6144.0,67.9871,68.0088,67.9726,67.9943,6144.0
2016-05-23 13:20:00,94.03,94.05,93.91,93.96,12165.0,68.0088,68.0232,67.922,67.9581,12165.0
2016-05-23 13:25:00,93.96,94.07,93.94,94.04,7098.0,67.9581,68.0377,67.9437,68.016,7098.0
2016-05-23 13:30:00,94.04,94.07,93.98,94.04,5956.0,68.016,68.0377,67.9726,68.016,5956.0
2016-05-23 13:35:00,94.06,94.1,94.0,94.05,9908.0,68.0305,68.0594,67.9871,68.0232,9908.0
2016-05-23 13:40:00,94.04,94.08,94.04,94.06,3357.0,68.016,68.0449,68.016,68.0305,3357.0
2016-05-23 13:45:00,94.04,94.08,94.0,94.0,8176.0,68.016,68.0449,67.9871,67.9871,8176.0
2016-05-23 13:50:00,94.01,94.01,93.92,93.94,18779.0,67.9943,67.9943,67.9292,67.9437,18779.0
2016-05-23 13:55:00,93.94,94.02,93.94,94.01,13872.0,67.9437,68.0015,67.9437,67.9943,13872.0
2016-05-23 14:00:00,94.02,94.04,93.94,94.04,18898.0,68.0015,68.016,67.9437,68.016,18898.0
2016-05-23 14:05:00,94.05,94.1,94.01,94.01,5961.0,68.0232,68.0594,67.9943,67.9943,5961.0
2016-05-23 14:10:00,94.03,94.1,94.02,94.04,6430.0,68.0088,68.0594,68.0015,68.016,6430.0
2016-05-23 14:15:00,94.04,94.1,94.03,94.07,13123.0,68.016,68.0594,68.0088,68.0377,13123.0
2016-05-23 14:20:00,94.07,94.1,94.02,94.03,9725.0,68.0377,68.0594,68.0015,68.0088,9725.0
2016-05-23 14:25:00,94.04,94.1,93.98,94.04,22501.0,68.016,68.0594,67.9726,68.016,22501.0
2016-05-23 14:30:00,94.05,94.07,94.01,94.05,8552.0,68.0232,68.0377,67.9943,68.0232,8552.0
2016-05-23 14:35:00,94.06,94.07,94.01,94.02,5978.0,68.0305,68.0377,67.9943,68.0015,5978.0
2016-05-23 14:40:00,94.01,94.08,93.98,94.05,16889.0,67.9943,68.0449,67.9726,68.0232,16889.0
2016-05-23 14:45:00,94.05,94.1,94.05,94.07,5833.0,68.0232,68.0594,68.0232,68.0377,5833.0
2016-05-23 14:50:00,94.08,94.09,94.0,94.06,13214.0,68.0449,68.0522,67.9871,68.0305,13214.0
2016-05-23 14:55:00,94.06,94.09,93.96,94.0,24381.0,68.0305,68.0522,67.9581,67.9871,24381.0
2016-05-23 15:00:00,94.01,94.05,93.96,93.96,12749.0,67.9943,68.0232,67.9581,67.9581,12749.0
2016-05-23 15:05:00,93.95,94.07,93.95,94.04,14119.0,67.9509,68.0377,67.9509,68.016,14119.0
2016-05-23 15:10:00,94.05,94.1,94.01,94.06,19606.0,68.0232,68.0594,67.9943,68.0305,19606.0
2016-05-23 15:15:00,94.04,94.07,94.03,94.04,6929.0,68.016,68.0377,68.0088,68.016,6929.0
2016-05-23 15:20:00,94.05,94.1,94.03,94.08,17214.0,68.0232,68.0594,68.0088,68.0449,17214.0
2016-05-23 15:25:00,94.08,94.1,94.04,94.06,23764.0,68.0449,68.0594,68.016,68.0305,23764.0
2016-05-23 15:30:00,94.05,94.1,94.03,94.06,26567.0,68.0232,68.0594,68.0088,68.0305,26567.0
2016-05-23 15:35:00,94.08,94.22,94.06,94.15,37915.0,68.0449,68.1462,68.0305,68.0956,37915.0
2016-05-23 15:40:00,94.13,94.22,94.09,94.18,18567.0,68.0811,68.1462,68.0522,68.1173,18567.0
2016-05-23 15:45:00,94.18,94.25,94.14,94.18,21468.0,68.1173,68.1679,68.0883,68.1173,21468.0
2016-05-23 15:50:00,94.18,94.21,94.05,94.18,32728.0,68.1173,68.139,68.0232,68.1173,32728.0
2016-05-23 15:55:00,94.18,94.22,94.12,94.21,70106.0,68.1173,68.1462,68.0739,68.139,70106.0
2016-05-24 09:30:00,94.65,94.99,94.65,94.9,63086.0,68.4572,68.7031,68.4572,68.638,63086.0
2016-05-24 09:35:00,94.9,95.35,94.9,95.14,50359.0,68.638,68.9635,68.638,68.8116,50359.0
2016-05-24 09:40:00,95.14,95.19,94.88,94.96,25786.0,68.8116,68.8478,68.6235,68.6814,25786.0
2016-05-24 09:45:00,94.91,95.09,94.74,94.97,22602.0,68.6452,68.7754,68.5223,68.6886,22602.0
2016-05-24 09:50:00,95.0,95.01,94.87,94.92,26505.0,68.7103,68.7176,68.6163,68.6525,26505.0
2016-05-24 09:55:00,94.95,95.07,94.84,94.91,21029.0,68.6742,68.761,68.5946,68.6452,21029.0
2016-05-24 10:00:00,94.96,94.96,94.66,94.72,14939.0,68.6814,68.6814,68.4644,68.5078,14939.0
2016-05-24 10:05:00,94.72,94.82,94.66,94.8,10168.0,68.5078,68.5801,68.4644,68.5657,10168.0
2016-05-24 10:10:00,94.87,94.87,94.4,94.64,27864.0,68.6163,68.6163,68.2764,68.45,27864.0
2016-05-24 10:15:00,94.64,94.83,94.62,94.79,15032.0,68.45,68.5874,68.4355,68.5584,15032.0
2016-05-24 10:20:00,94.79,94.96,94.71,94.8,21899.0,68.5584,68.6814,68.5006,68.5657,21899.0
2016-05-24 10:25:00,94.82,94.86,94.72,94.75,17144.0,68.5801,68.6091,68.5078,68.5295,17144.0
2016-05-24 10:30:00,94.75,94.83,94.72,94.75,19196.0,68.5295,68.5874,68.5078,68.5295,19196.0
2016-05-24 10:35:00,94.75,94.83,94.71,94.8,24696.0,68.5295,68.5874,68.5006,68.5657,24696.0
2016-05-24 10:40:00,94.78,94.78,94.59,94.67,13828.0,68.5512,68.5512,68.4138,68.4717,13828.0
2016-05-24 10:45:00,94.67,94.69,94.5,94.55,10763.0,68.4717,68.4861,68.3487,68.3849,10763.0
2016-05-24 10:50:00,94.57,94.61,94.46,94.53,12377.0,68.3993,68.4283,68.3198,68.3704,12377.0
2016-05-24 10:55:00,94.49,94.73,94.49,94.73,11051.0,68.3415,68.515,68.3415,68.515,11051.0
2016-05-24 11:00:00,94.72,94.77,94.7,94.74,14614.0,68.5078,68.544,68.4934,68.5223,14614.0
2016-05-24 11:05:00,94.73,94.79,94.7,94.73,14668.0,68.515,68.5584,68.4934,68.515,14668.0
2016-05-24 11:10:00,94.74,94.78,94.69,94.7,13075.0,68.5223,68.5512,68.4861,68.4934,13075.0
2016-05-24 11:15:00,94.7,94.7,94.55,94.63,15900.0,68.4934,68.4934,68.3849,68.4427,15900.0
2016-05-24 11:20:00,94.63,94.75,94.63,94.71,13304.0,68.4427,68.5295,68.4427,68.5006,13304.0
2016-05-24 11:25:00,94.68,94.73,94.59,94.59,11208.0,68.4789,68.515,68.4138,68.4138,11208.0
2016-05-24 11:30:00,94.62,94.72,94.57,94.59,11438.0,68.4355,68.5078,68.3993,68.4138,11438.0
2016-05-24 11:35:00,94.57,94.66,94.46,94.63,12737.0,68.3993,68.4644,68.3198,68.4427,12737.0
2016-05-24 11:40:00,94.6,94.61,94.49,94.49,11929.0,68.421,68.4283,68.3415,68.3415,11929.0
2016-05-24 11:45:00,94.49,94.55,94.32,94.32,6889.0,68.3415,68.3849,68.2185,68.2185,6889.0
2016-05-24 11:50:00,94.28,94.35,94.27,94.34,8447.0,68.1896,68.2402,68.1823,68.233,8447.0
2016-05-24 11:55:00,94.32,94.44,94.32,94.38,8400.0,68.2185,68.3053,68.2185,68.2619,8400.0
2016-05-24 12:00:00,94.39,94.39,94.31,94.33,13492.0,68.2691,68.2691,68.2113,68.2257,13492.0
2016-05-24 12:05:00,94.34,94.38,94.33,94.36,9940.0,68.233,68.2619,68.2257,68.2474,9940.0
2016-05-24 12:10:00,94.35,94.44,94.27,94.27,8824.0,68.2402,68.3053,68.1823,68.1823,8824.0
2016-05-24 12:15:00,94.25,94.36,94.21,94.29,8883.0,68.1679,68.2474,68.139,68.1968,8883.0
2016-05-24 12:20:00,94.27,94.27,94.16,94.18,7048.0,68.1823,68.1823,68.1028,68.1173,7048.0
2016-05-24 12:25:00,94.16,94.19,94.03,94.11,11416.0,68.1028,68.1245,68.0088,68.0666,11416.0
2016-05-24 12:30:00,94.08,94.21,94.08,94.15,7431.0,68.0449,68.139,68.0449,68.0956,7431.0
2016-05-24 12:35:00,94.15,94.22,94.14,94.15,8751.0,68.0956,68.1462,68.0883,68.0956,8751.0
2016-05-24 12:40:00,94.13,94.17,94.02,94.06,7870.0,68.0811,68.11,68.0015,68.0305,7870.0
2016-05-24 12:45:00,94.08,94.1,93.94,93.97,11871.0,68.0449,68.0594,67.9437,67.9654,11871.0
2016-05-24 12:50:00,93.99,94.17,93.96,94.07,19337.0,67.9798,68.11,67.9581,68.0377,19337.0
2016-05-24 12:55:00,94.09,94.14,94.0,94.0,7246.0,68.0522,68.0883,67.9871,67.9871,7246.0
2016-05-24 13:00:00,94.01,94.17,93.99,94.12,10523.0,67.9943,68.11,67.9798,68.0739,10523.0
2016-05-24 13:05:00,94.12,94.24,94.1,94.24,9615.0,68.0739,68.1606,68.0594,68.1606,9615.0
2016-05-24 13:10:00,94.21,94.31,94.16,94.16,8258.0,68.139,68.2113,68.1028,68.1028,8258.0
2016-05-24 13:15:00,94.13,94.19,94.08,94.19,8122.0,68.0811,68.1245,68.0449,68.1245,8122.0
2016-05-24 13:20:00,94.18,94.18,93.95,93.97,7028.0,68.1173,68.1173,67.9509,67.9654,7028.0
2016-05-24 13:25:00,93.95,94.04,93.93,93.98,11400.0,67.9509,68.016,67.9364,67.9726,11400.0
2016-05-24 13:30:00,93.98,94.04,93.95,93.97,4500.0,67.9726,68.016,67.9509,67.9654,4500.0
2016-05-24 13:35:00,93.99,93.99,93.87,93.92,10325.0,67.9798,67.9798,67.893,67.9292,10325.0
2016-05-24 13:40:00,93.93,93.99,93.88,93.88,14213.0,67.9364,67.9798,67.9003,67.9003,14213.0
2016-05-24 13:45:00,93.87,93.87,93.79,93.8,9391.0,67.893,67.893,67.8352,67.8424,9391.0
2016-05-24 13:50:00,93.79,93.8,93.69,93.7,21484.0,67.8352,67.8424,67.7629,67.7701,21484.0
2016-05-24 13:55:00,93.7,93.73,93.64,93.72,12335.0,67.7701,67.7918,67.7267,67.7846,12335.0
2016-05-24 14:00:00,93.69,93.8,93.64,93.78,9310.0,67.7629,67.8424,67.7267,67.8279,9310.0
2016-05-24 14:05:00,93.76,93.8,93.65,93.75,21306.0,67.8135,67.8424,67.7339,67.8062,21306.0
2016-05-24 14:10:00,93.76,93.84,93.7,93.7,24102.0,67.8135,67.8713,67.7701,67.7701,24102.0
2016-05-24 14:15:00,93.74,93.82,93.69,93.79,9800.0,67.799,67.8569,67.7629,67.8352,9800.0
2016-05-24 14:20:00,93.79,93.79,93.7,93.77,14288.0,67.8352,67.8352,67.7701,67.8207,14288.0
2016-05-24 14:25:00,93.74,93.87,93.72,93.84,11278.0,67.799,67.893,67.7846,67.8713,11278.0
2016-05-24 14:30:00,93.8,93.82,93.7,93.7,9351.0,67.8424,67.8569,67.7701,67.7701,9351.0
2016-05-24 14:35:00,93.71,93.77,93.64,93.77,17378.0,67.7773,67.8207,67.7267,67.8207,17378.0
2016-05-24 14:40:00,93.79,93.81,93.71,93.73,11130.0,67.8352,67.8496,67.7773,67.7918,11130.0
2016-05-24 14:45:00,93.72,93.8,93.7,93.74,14884.0,67.7846,67.8424,67.7701,67.799,14884.0
2016-05-24 14:50:00,93.74,93.84,93.73,93.82,8353.0,67.799,67.8713,67.7918,67.8569,8353.0
2016-05-24 14:55:00,93.86,93.99,93.83,93.97,10759.0,67.8858,67.9798,67.8641,67.9654,10759.0
2016-05-24 15:00:00,93.97,94.06,93.97,94.06,10922.0,67.9654,68.0305,67.9654,68.0305,10922.0
2016-05-24 15:05:00,94.05,94.06,93.93,93.95,13201.0,68.0232,68.0305,67.9364,67.9509,13201.0
2016-05-24 15:10:00,93.96,93.99,93.91,93.95,13889.0,67.9581,67.9798,67.922,67.9509,13889.0
2016-05-24 15:15:00,93.96,94.02,93.96,94.01,14882.0,67.9581,68.0015,67.9581,67.9943,14882.0
2016-05-24 15:20:00,94.01,94.09,93.98,94.05,14512.0,67.9943,68.0522,67.9726,68.0232,14512.0
2016-05-24 15:25:00,94.04,94.07,93.92,94.01,28224.0,68.016,68.0377,67.9292,67.9943,28224.0
2016-05-24 15:30:00,94.01,94.03,93.93,93.94,24365.0,67.9943,68.0088,67.9364,67.9437,24365.0
2016-05-24 15:35:00,93.94,94.12,93.94,94.11,30782.0,67.9437,68.0739,67.9437,68.0666,30782.0
2016-05-24 15:40:00,94.12,94.24,94.12,94.22,37788.0,68.0739,68.1606,68.0739,68.1462,37788.0
2016-05-24 15:45:00,94.22,94.29,94.15,94.15,33361.0,68.1462,68.1968,68.0956,68.0956,33361.0
2016-05-24 15:50:00,94.16,94.19,94.1,94.11,32800.0,68.1028,68.1245,68.0594,68.0666,32800.0
2016-05-24 15:55:00,94.12,94.18,94.12,94.16,83548.0,68.0739,68.1173,68.0739,68.1028,83548.0
2016-05-25 09:30:00,94.23,94.55,94.17,94.39,20691.0,68.1534,68.3849,68.11,68.2691,20691.0
2016-05-25 09:35:00,94.38,94.38,93.67,93.67,14113.0,68.2619,68.2619,67.7484,67.7484,14113.0
2016-05-25 09:40:00,93.68,93.76,93.33,93.75,23654.0,67.7556,67.8135,67.5025,67.8062,23654.0
2016-05-25 09:45:00,93.67,93.8,93.52,93.71,33446.0,67.7484,67.8424,67.6399,67.7773,33446.0
2016-05-25 09:50:00,93.67,93.76,93.59,93.76,21550.0,67.7484,67.8135,67.6905,67.8135,21550.0
2016-05-25 09:55:00,93.73,93.87,93.53,93.65,30125.0,67.7918,67.893,67.6471,67.7339,30125.0
2016-05-25 10:00:00,93.75,93.88,93.64,93.85,7553.0,67.8062,67.9003,67.7267,67.8786,7553.0
2016-05-25 10:05:00,93.85,93.88,93.5,93.74,13414.0,67.8786,67.9003,67.6254,67.799,13414.0
2016-05-25 10:10:00,93.74,94.05,93.74,94.05,15685.0,67.799,68.0232,67.799,68.0232,15685.0
2016-05-25 10:15:00,94.06,94.26,94.02,94.26,22711.0,68.0305,68.1751,68.0015,68.1751,22711.0
2016-05-25 10:20:00,94.28,94.37,94.2,94.31,17287.0,68.1896,68.2547,68.1317,68.2113,17287.0
2016-05-25 10:25:00,94.27,94.29,94.06,94.06,10085.0,68.1823,68.1968,68.0305,68.0305,10085.0
2016-05-25 10:30:00,94.11,94.24,94.08,94.24,16370.0,68.0666,68.1606,68.0449,68.1606,16370.0
2016-05-25 10:35:00,94.29,94.33,94.19,94.27,10875.0,68.1968,68.2257,68.1245,68.1823,10875.0
2016-05-25 10:40:00,94.32,94.54,94.32,94.4,7590.0,68.2185,68.3776,68.2185,68.2764,7590.0
2016-05-25 10:45:00,94.45,94.55,94.36,94.52,9684.0,68.3125,68.3849,68.2474,68.3632,9684.0
2016-05-25 10:50:00,94.52,94.67,94.49,94.66,29195.0,68.3632,68.4717,68.3415,68.4644,29195.0
2016-05-25 10:55:00,94.65,94.9,94.62,94.87,29665.0,68.4572,68.638,68.4355,68.6163,29665.0
2016-05-25 11:00:00,94.85,94.85,94.64,94.75,6444.0,68.6018,68.6018,68.45,68.5295,6444.0
2016-05-25 11:05:00,94.77,94.81,94.63,94.68,5157.0,68.544,68.5729,68.4427,68.4789,5157.0
2016-05-25 11:10:00,94.73,94.85,94.73,94.78,5372.0,68.515,68.6018,68.515,68.5512,5372.0
2016-05-25 11:15:00,94.81,94.89,94.78,94.88,10808.0,68.5729,68.6308,68.5512,68.6235,10808.0
2016-05-25 11:20:00,94.89,94.95,94.72,94.82,8849.0,68.6308,68.6742,68.5078,68.5801,8849.0
2016-05-25 11:25:00,94.82,94.92,94.77,94.92,5207.0,68.5801,68.6525,68.544,68.6525,5207.0
2016-05-25 11:30:00,94.9,94.9,94.76,94.84,4800.0,68.638,68.638,68.5367,68.5946,4800.0
2016-05-25 11:35:00,94.86,94.95,94.84,94.91,8317.0,68.6091,68.6742,68.5946,68.6452,8317.0
2016-05-25 11:40:00,94.92,95.05,94.92,95.01,15661.0,68.6525,68.7465,68.6525,68.7176,15661.0
2016-05-25 11:45:00,95.01,95.06,94.92,95.0,30589.0,68.7176,68.7537,68.6525,68.7103,30589.0
2016-05-25 11:50:00,94.99,95.08,94.95,95.03,18135.0,68.7031,68.7682,68.6742,68.732,18135.0
2016-05-25 11:55:00,95.05,95.05,94.9,94.9,10463.0,68.7465,68.7465,68.638,68.638,10463.0
2016-05-25 12:00:00,94.89,94.96,94.87,94.94,5968.0,68.6308,68.6814,68.6163,68.6669,5968.0
2016-05-25 12:05:00,94.97,95.07,94.94,95.07,5222.0,68.6886,68.761,68.6669,68.761,5222.0
2016-05-25 12:10:00,95.05,95.08,94.93,94.97,8330.0,68.7465,68.7682,68.6597,68.6886,8330.0
2016-05-25 12:15:00,94.96,95.02,94.95,94.96,3457.0,68.6814,68.7248,68.6742,68.6814,3457.0
2016-05-25 12:20:00,94.94,95.01,94.91,94.99,9752.0,68.6669,68.7176,68.6452,68.7031,9752.0
2016-05-25 12:25:00,94.97,94.98,94.86,94.88,6331.0,68.6886,68.6959,68.6091,68.6235,6331.0
2016-05-25 12:30:00,94.88,94.95,94.86,94.95,7792.0,68.6235,68.6742,68.6091,68.6742,7792.0
2016-05-25 12:35:00,94.91,94.93,94.86,94.91,3600.0,68.6452,68.6597,68.6091,68.6452,3600.0
2016-05-25 12:40:00,94.91,94.93,94.85,94.85,2239.0,68.6452,68.6597,68.6018,68.6018,2239.0
2016-05-25 12:45:00,94.88,95.01,94.88,95.01,3345.0,68.6235,68.7176,68.6235,68.7176,3345.0
2016-05-25 12:50:00,94.99,95.04,94.95,94.95,7692.0,68.7031,68.7393,68.6742,68.6742,7692.0
2016-05-25 12:55:00,94.96,95.01,94.94,94.94,4564.0,68.6814,68.7176,68.6669,68.6669,4564.0
2016-05-25 13:00:00,94.93,95.07,94.93,94.99,16059.0,68.6597,68.761,68.6597,68.7031,16059.0
2016-05-25 13:05:00,94.98,95.13,94.98,95.07,5469.0,68.6959,68.8044,68.6959,68.761,5469.0
2016-05-25 13:10:00,95.08,95.13,95.07,95.13,4357.0,68.7682,68.8044,68.761,68.8044,4357.0
2016-05-25 13:15:00,95.11,95.15,95.11,95.12,5858.0,68.7899,68.8188,68.7899,68.7971,5858.0
2016-05-25 13:20:00,95.12,95.22,95.11,95.2,18330.0,68.7971,68.8695,68.7899,68.855,18330.0
2016-05-25 13:25:00,95.19,95.25,95.17,95.21,7406.0,68.8478,68.8911,68.8333,68.8622,7406.0
2016-05-25 13:30:00,95.24,95.25,95.19,95.24,11438.0,68.8839,68.8911,68.8478,68.8839,11438.0
2016-05-25 13:35:00,95.24,95.25,95.16,95.2,8970.0,68.8839,68.8911,68.8261,68.855,8970.0
2016-05-25 13:40:00,95.21,95.25,95.21,95.25,13606.0,68.8622,68.8911,68.8622,68.8911,13606.0
2016-05-25 13:45:00,95.25,95.31,95.23,95.23,24065.0,68.8911,68.9345,68.8767,68.8767,24065.0
2016-05-25 13:50:00,95.23,95.25,95.14,95.15,6926.0,68.8767,68.8911,68.8116,68.8188,6926.0
2016-05-25 13:55:00,95.17,95.24,95.16,95.21,6968.0,68.8333,68.8839,68.8261,68.8622,6968.0
2016-05-25 14:00:00,95.2,95.23,95.09,95.12,16284.0,68.855,68.8767,68.7754,68.7971,16284.0
2016-05-25 14:05:00,95.11,95.15,95.03,95.04,7351.0,68.7899,68.8188,68.732,68.7393,7351.0
2016-05-25 14:10:00,95.03,95.12,95.01,95.09,10327.0,68.732,68.7971,68.7176,68.7754,10327.0
2016-05-25 14:15:00,95.11,95.14,95.08,95.09,17392.0,68.7899,68.8116,68.7682,68.7754,17392.0
2016-05-25 14:20:00,95.1,95.23,95.07,95.23,6880.0,68.7827,68.8767,68.761,68.8767,6880.0
2016-05-25 14:25:00,95.25,95.25,95.08,95.08,7729.0,68.8911,68.8911,68.7682,68.7682,7729.0
2016-05-25 14:30:00,95.09,95.25,95.09,95.25,12521.0,68.7754,68.8911,68.7754,68.8911,12521.0
2016-05-25 14:35:00,95.25,95.25,95.16,95.19,13697.0,68.8911,68.8911,68.8261,68.8478,13697.0
2016-05-25 14:40:00,95.18,95.3,95.17,95.3,14682.0,68.8405,68.9273,68.8333,68.9273,14682.0
2016-05-25 14:45:00,95.3,95.36,95.26,95.26,14281.0,68.9273,68.9707,68.8984,68.8984,14281.0
2016-05-25 14:50:00,95.28,95.31,95.27,95.29,7430.0,68.9128,68.9345,68.9056,68.9201,7430.0
2016-05-25 14:55:00,95.28,95.34,95.22,95.26,16536.0,68.9128,68.9562,68.8695,68.8984,16536.0
2016-05-25 15:00:00,95.25,95.26,95.07,95.08,11223.0,68.8911,68.8984,68.761,68.7682,11223.0
2016-05-25 15:05:00,95.09,95.26,95.07,95.23,9561.0,68.7754,68.8984,68.761,68.8767,9561.0
2016-05-25 15:10:00,95.22,95.3,95.22,95.29,13956.0,68.8695,68.9273,68.8695,68.9201,13956.0
2016-05-25 15:15:00,95.29,95.32,95.2,95.26,18714.0,68.9201,68.9418,68.855,68.8984,18714.0
2016-05-25 15:20:00,95.27,95.31,95.25,95.29,11387.0,68.9056,68.9345,68.8911,68.9201,11387.0
2016-05-25 15:25:00,95.31,95.41,95.3,95.4,15845.0,68.9345,69.0069,68.9273,68.9996,15845.0
2016-05-25 15:30:00,95.39,95.39,95.28,95.29,22594.0,68.9924,68.9924,68.9128,68.9201,22594.0
2016-05-25 15:35:00,95.28,95.34,95.27,95.29,11998.0,68.9128,68.9562,68.9056,68.9201,11998.0
2016-05-25 15:40:00,95.3,95.33,95.18,95.21,21187.0,68.9273,68.949,68.8405,68.8622,21187.0
2016-05-25 15:45:00,95.2,95.22,95.09,95.09,25029.0,68.855,68.8695,68.7754,68.7754,25029.0
2016-05-25 15:50:00,95.09,95.13,95.02,95.03,40723.0,68.7754,68.8044,68.7248,68.732,40723.0
2016-05-25 15:55:00,95.04,95.11,95.03,95.04,80481.0,68.7393,68.7899,68.732,68.7393,80481.0
2016-05-26 09:30:00,94.96,95.01,94.42,94.79,14064.0,68.6814,68.7176,68.2908,68.5584,14064.0
2016-05-26 09:35:00,94.85,94.85,94.43,94.6,5750.0,68.6018,68.6018,68.2981,68.421,5750.0
2016-05-26 09:40:00,94.54,94.71,94.42,94.71,14780.0,68.3776,68.5006,68.2908,68.5006,14780.0
2016-05-26 09:45:00,94.67,94.89,94.44,94.75,10551.0,68.4717,68.6308,68.3053,68.5295,10551.0
2016-05-26 09:50:00,94.71,94.8,94.61,94.76,14180.0,68.5006,68.5657,68.4283,68.5367,14180.0
2016-05-26 09:55:00,94.81,94.9,94.54,94.54,7186.0,68.5729,68.638,68.3776,68.3776,7186.0
2016-05-26 10:00:00,94.61,94.8,94.56,94.69,6506.0,68.4283,68.5657,68.3921,68.4861,6506.0
2016-05-26 10:05:00,94.69,94.75,94.56,94.65,14771.0,68.4861,68.5295,68.3921,68.4572,14771.0
2016-05-26 10:10:00,94.65,94.88,94.65,94.83,20433.0,68.4572,68.6235,68.4572,68.5874,20433.0
2016-05-26 10:15:00,94.85,94.96,94.74,94.77,11899.0,68.6018,68.6814,68.5223,68.544,11899.0
2016-05-26 10:20:00,94.77,94.97,94.74,94.96,16887.0,68.544,68.6886,68.5223,68.6814,16887.0
2016-05-26 10:25:00,94.94,94.97,94.69,94.81,15293.0,68.6669,68.6886,68.4861,68.5729,15293.0
2016-05-26 10:30:00,94.78,94.97,94.76,94.93,19890.0,68.5512,68.6886,68.5367,68.6597,19890.0
2016-05-26 10:35:00,94.95,94.99,94.76,94.92,9151.0,68.6742,68.7031,68.5367,68.6525,9151.0
2016-05-26 10:40:00,94.92,94.95,94.83,94.94,4358.0,68.6525,68.6742,68.5874,68.6669,4358.0
2016-05-26 10:45:00,94.91,94.96,94.67,94.69,7423.0,68.6452,68.6814,68.4717,68.4861,7423.0
2016-05-26 10:50:00,94.69,94.81,94.67,94.81,29187.0,68.4861,68.5729,68.4717,68.5729,29187.0
2016-05-26 10:55:00,94.76,94.9,94.7,94.9,8917.0,68.5367,68.638,68.4934,68.638,8917.0
2016-05-26 11:00:00,94.88,94.99,94.83,94.93,16689.0,68.6235,68.7031,68.5874,68.6597,16689.0
2016-05-26 11:05:00,94.97,95.0,94.82,94.98,12781.0,68.6886,68.7103,68.5801,68.6959,12781.0
2016-05-26 11:10:00,94.94,94.98,94.89,94.97,8141.0,68.6669,68.6959,68.6308,68.6886,8141.0
2016-05-26 11:15:00,95.0,95.0,94.85,94.91,21034.0,68.7103,68.7103,68.6018,68.6452,21034.0
2016-05-26 11:20:00,94.89,95.01,94.88,94.9,6280.0,68.6308,68.7176,68.6235,68.638,6280.0
2016-05-26 11:25:00,94.93,94.99,94.83,94.97,21082.0,68.6597,68.7031,68.5874,68.6886,21082.0
2016-05-26 11:30:00,94.95,95.03,94.93,94.93,14767.0,68.6742,68.732,68.6597,68.6597,14767.0
2016-05-26 11:35:00,94.94,95.05,94.89,94.93,19915.0,68.6669,68.7465,68.6308,68.6597,19915.0
2016-05-26 11:40:00,94.93,94.95,94.85,94.9,9911.0,68.6597,68.6742,68.6018,68.638,9911.0
2016-05-26 11:45:00,94.89,94.95,94.79,94.79,4378.0,68.6308,68.6742,68.5584,68.5584,4378.0
2016-05-26 11:50:00,94.77,94.85,94.7,94.82,12204.0,68.544,68.6018,68.4934,68.5801,12204.0
2016-05-26 11:55:00,94.83,94.85,94.68,94.68,6610.0,68.5874,68.6018,68.4789,68.4789,6610.0
2016-05-26 12:00:00,94.68,94.84,94.68,94.78,6682.0,68.4789,68.5946,68.4789,68.5512,6682.0
2016-05-26 12:05:00,94.79,94.81,94.69,94.78,5581.0,68.5584,68.5729,68.4861,68.5512,5581.0
2016-05-26 12:10:00,94.8,94.99,94.76,94.96,8004.0,68.5657,68.7031,68.5367,68.6814,8004.0
2016-05-26 12:15:00,94.94,94.94,94.88,94.88,2261.0,68.6669,68.6669,68.6235,68.6235,2261.0
2016-05-26 12:20:00,94.88,94.88,94.74,94.81,3259.0,68.6235,68.6235,68.5223,68.5729,3259.0
2016-05-26 12:25:00,94.78,94.8,94.71,94.71,3000.0,68.5512,68.5657,68.5006,68.5006,3000.0
2016-05-26 12:30:00,94.69,94.74,94.66,94.66,2550.0,68.4861,68.5223,68.4644,68.4644,2550.0
2016-05-26 12:35:00,94.71,94.79,94.63,94.7,3310.0,68.5006,68.5584,68.4427,68.4934,3310.0
2016-05-26 12:40:00,94.72,94.74,94.66,94.66,2035.0,68.5078,68.5223,68.4644,68.4644,2035.0
2016-05-26 12:45:00,94.7,94.8,94.7,94.72,2679.0,68.4934,68.5657,68.4934,68.5078,2679.0
2016-05-26 12:50:00,94.7,94.73,94.63,94.67,4498.0,68.4934,68.515,68.4427,68.4717,4498.0
2016-05-26 12:55:00,94.65,94.68,94.61,94.62,4260.0,68.4572,68.4789,68.4283,68.4355,4260.0
2016-05-26 13:00:00,94.66,94.66,94.58,94.58,4564.0,68.4644,68.4644,68.4066,68.4066,4564.0
2016-05-26 13:05:00,94.58,94.58,94.49,94.53,3500.0,68.4066,68.4066,68.3415,68.3704,3500.0
2016-05-26 13:10:00,94.53,94.66,94.53,94.66,4155.0,68.3704,68.4644,68.3704,68.4644,4155.0
2016-05-26 13:15:00,94.66,94.79,94.63,94.72,2621.0,68.4644,68.5584,68.4427,68.5078,2621.0
2016-05-26 13:20:00,94.66,94.77,94.64,94.77,1764.0,68.4644,68.544,68.45,68.544,1764.0
2016-05-26 13:25:00,94.75,94.75,94.66,94.69,3682.0,68.5295,68.5295,68.4644,68.4861,3682.0
2016-05-26 13:30:00,94.75,94.77,94.69,94.76,4334.0,68.5295,68.544,68.4861,68.5367,4334.0
2016-05-26 13:35:00,94.76,94.77,94.71,94.77,3779.0,68.5367,68.544,68.5006,68.544,3779.0
2016-05-26 13:40:00,94.73,94.78,94.6,94.61,10011.0,68.515,68.5512,68.421,68.4283,10011.0
2016-05-26 13:45:00,94.62,94.65,94.58,94.61,7066.0,68.4355,68.4572,68.4066,68.4283,7066.0
2016-05-26 13:50:00,94.6,94.65,94.52,94.61,6079.0,68.421,68.4572,68.3632,68.4283,6079.0
2016-05-26 13:55:00,94.61,94.65,94.6,94.64,3779.0,68.4283,68.4572,68.421,68.45,3779.0
2016-05-26 14:00:00,94.63,94.69,94.61,94.61,5223.0,68.4427,68.4861,68.4283,68.4283,5223.0
2016-05-26 14:05:00,94.61,94.61,94.5,94.53,6608.0,68.4283,68.4283,68.3487,68.3704,6608.0
2016-05-26 14:10:00,94.51,94.56,94.51,94.56,5814.0,68.3559,68.3921,68.3559,68.3921,5814.0
2016-05-26 14:15:00,94.55,94.61,94.52,94.57,8902.0,68.3849,68.4283,68.3632,68.3993,8902.0
2016-05-26 14:20:00,94.58,94.58,94.48,94.53,9029.0,68.4066,68.4066,68.3342,68.3704,9029.0
2016-05-26 14:25:00,94.53,94.58,94.46,94.58,6311.0,68.3704,68.4066,68.3198,68.4066,6311.0
2016-05-26 14:30:00,94.56,94.6,94.52,94.6,11315.0,68.3921,68.421,68.3632,68.421,11315.0
2016-05-26 14:35:00,94.61,94.62,94.52,94.54,5277.0,68.4283,68.4355,68.3632,68.3776,5277.0
2016-05-26 14:40:00,94.52,94.55,94.49,94.53,8400.0,68.3632,68.3849,68.3415,68.3704,8400.0
2016-05-26 14:45:00,94.53,94.62,94.51,94.57,14537.0,68.3704,68.4355,68.3559,68.3993,14537.0
2016-05-26 14:50:00,94.57,94.6,94.54,94.55,11523.0,68.3993,68.421,68.3776,68.3849,11523.0
2016-05-26 14:55:00,94.58,94.65,94.56,94.63,8405.0,68.4066,68.4572,68.3921,68.4427,8405.0
2016-05-26 15:00:00,94.63,94.74,94.63,94.72,9361.0,68.4427,68.5223,68.4427,68.5078,9361.0
2016-05-26 15:05:00,94.72,94.83,94.71,94.83,7462.0,68.5078,68.5874,68.5006,68.5874,7462.0
2016-05-26 15:10:00,94.83,94.88,94.79,94.83,12473.0,68.5874,68.6235,68.5584,68.5874,12473.0
2016-05-26 15:15:00,94.82,94.83,94.76,94.81,12123.0,68.5801,68.5874,68.5367,68.5729,12123.0
2016-05-26 15:20:00,94.82,94.84,94.8,94.81,27043.0,68.5801,68.5946,68.5657,68.5729,27043.0
2016-05-26 15:25:00,94.82,94.83,94.72,94.76,11880.0,68.5801,68.5874,68.5078,68.5367,11880.0
2016-05-26 15:30:00,94.77,94.79,94.75,94.75,18196.0,68.544,68.5584,68.5295,68.5295,18196.0
2016-05-26 15:35:00,94.75,94.78,94.72,94.77,17095.0,68.5295,68.5512,68.5078,68.544,17095.0
2016-05-26 15:40:00,94.77,94.82,94.76,94.8,13197.0,68.544,68.5801,68.5367,68.5657,13197.0
2016-05-26 15:45:00,94.79,94.87,94.73,94.74,35313.0,68.5584,68.6163,68.515,68.5223,35313.0
2016-05-26 15:50:00,94.75,94.75,94.69,94.69,43047.0,68.5295,68.5295,68.4861,68.4861,43047.0
2016-05-26 15:55:00,94.7,94.81,94.69,94.77,56029.0,68.4934,68.5729,68.4861,68.544,56029.0
2016-05-27 09:30:00,94.78,95.0,94.64,94.64,9084.0,68.5512,68.7103,68.45,68.45,9084.0
2016-05-27 09:35:00,94.75,95.15,94.64,95.03,7727.0,68.5295,68.8188,68.45,68.732,7727.0
2016-05-27 09:40:00,95.03,95.32,94.98,95.32,13908.0,68.732,68.9418,68.6959,68.9418,13908.0
2016-05-27 09:45:00,95.26,95.26,94.95,95.1,12251.0,68.8984,68.8984,68.6742,68.7827,12251.0
2016-05-27 09:50:00,95.2,95.28,95.1,95.17,13055.0,68.855,68.9128,68.7827,68.8333,13055.0
2016-05-27 09:55:00,95.18,95.37,95.07,95.26,15347.0,68.8405,68.9779,68.761,68.8984,15347.0
2016-05-27 10:00:00,95.27,95.54,95.23,95.46,18074.0,68.9056,69.1009,68.8767,69.043,18074.0
2016-05-27 10:05:00,95.48,95.57,95.42,95.54,10191.0,69.0575,69.1226,69.0141,69.1009,10191.0
2016-05-27 10:10:00,95.51,95.51,95.25,95.25,5295.0,69.0792,69.0792,68.8911,68.8911,5295.0
2016-05-27 10:15:00,95.23,95.24,95.04,95.14,4964.0,68.8767,68.8839,68.7393,68.8116,4964.0
2016-05-27 10:20:00,95.13,95.14,94.88,94.91,6688.0,68.8044,68.8116,68.6235,68.6452,6688.0
2016-05-27 10:25:00,94.98,95.09,94.88,94.96,10606.0,68.6959,68.7754,68.6235,68.6814,10606.0
2016-05-27 10:30:00,94.98,95.01,94.79,94.9,23967.0,68.6959,68.7176,68.5584,68.638,23967.0
2016-05-27 10:35:00,94.91,95.02,94.89,95.02,9084.0,68.6452,68.7248,68.6308,68.7248,9084.0
2016-05-27 10:40:00,95.03,95.16,95.01,95.09,18055.0,68.732,68.8261,68.7176,68.7754,18055.0
2016-05-27 10:45:00,95.09,95.11,94.82,94.87,6842.0,68.7754,68.7899,68.5801,68.6163,6842.0
2016-05-27 10:50:00,94.83,94.85,94.72,94.78,5845.0,68.5874,68.6018,68.5078,68.5512,5845.0
2016-05-27 10:55:00,94.81,94.84,94.68,94.69,9935.0,68.5729,68.5946,68.4789,68.4861,9935.0
2016-05-27 11:00:00,94.73,94.81,94.64,94.66,6572.0,68.515,68.5729,68.45,68.4644,6572.0
2016-05-27 11:05:00,94.63,94.72,94.56,94.71,6624.0,68.4427,68.5078,68.3921,68.5006,6624.0
2016-05-27 11:10:00,94.68,94.75,94.67,94.7,32774.0,68.4789,68.5295,68.4717,68.4934,32774.0
2016-05-27 11:15:00,94.67,94.85,94.6,94.79,9065.0,68.4717,68.6018,68.421,68.5584,9065.0
2016-05-27 11:20:00,94.84,94.97,94.84,94.96,5807.0,68.5946,68.6886,68.5946,68.6814,5807.0
2016-05-27 11:25:00,94.99,95.14,94.94,95.09,28968.0,68.7031,68.8116,68.6669,68.7754,28968.0
2016-05-27 11:30:00,95.1,95.18,95.08,95.09,8903.0,68.7827,68.8405,68.7682,68.7754,8903.0
2016-05-27 11:35:00,95.1,95.23,95.07,95.07,35352.0,68.7827,68.8767,68.761,68.761,35352.0
2016-05-27 11:40:00,95.05,95.12,94.92,95.01,30629.0,68.7465,68.7971,68.6525,68.7176,30629.0
2016-05-27 11:45:00,95.02,95.04,94.92,94.96,9606.0,68.7248,68.7393,68.6525,68.6814,9606.0
2016-05-27 11:50:00,94.97,95.05,94.92,94.97,15186.0,68.6886,68.7465,68.6525,68.6886,15186.0
2016-05-27 11:55:00,94.97,95.0,94.91,94.97,4549.0,68.6886,68.7103,68.6452,68.6886,4549.0
2016-05-27 12:00:00,94.97,94.97,94.83,94.88,6325.0,68.6886,68.6886,68.5874,68.6235,6325.0
2016-05-27 12:05:00,94.88,94.97,94.83,94.97,14302.0,68.6235,68.6886,68.5874,68.6886,14302.0
2016-05-27 12:10:00,94.96,95.05,94.95,95.05,12867.0,68.6814,68.7465,68.6742,68.7465,12867.0
2016-05-27 12:15:00,95.05,95.05,94.98,95.02,9967.0,68.7465,68.7465,68.6959,68.7248,9967.0
2016-05-27 12:20:00,95.03,95.04,94.95,95.0,7301.0,68.732,68.7393,68.6742,68.7103,7301.0
2016-05-27 12:25:00,95.0,95.02,94.89,94.98,4884.0,68.7103,68.7248,68.6308,68.6959,4884.0
2016-05-27 12:30:00,95.0,95.02,94.94,95.0,41729.0,68.7103,68.7248,68.6669,68.7103,41729.0
2016-05-27 12:35:00,94.99,95.05,94.97,95.01,13670.0,68.7031,68.7465,68.6886,68.7176,13670.0
2016-05-27 12:40:00,95.03,95.03,94.95,94.98,8843.0,68.732,68.732,68.6742,68.6959,8843.0
2016-05-27 12:45:00,94.97,95.03,94.94,94.94,4084.0,68.6886,68.732,68.6669,68.6669,4084.0
2016-05-27 12:50:00,94.94,94.96,94.88,94.88,3411.0,68.6669,68.6814,68.6235,68.6235,3411.0
2016-05-27 12:55:00,94.9,94.96,94.88,94.9,6562.0,68.638,68.6814,68.6235,68.638,6562.0
2016-05-27 13:00:00,94.86,94.98,94.84,94.95,3626.0,68.6091,68.6959,68.5946,68.6742,3626.0
2016-05-27 13:05:00,94.96,95.03,94.95,94.97,8714.0,68.6814,68.732,68.6742,68.6886,8714.0
2016-05-27 13:10:00,94.96,95.01,94.93,94.97,4682.0,68.6814,68.7176,68.6597,68.6886,4682.0
2016-05-27 13:15:00,94.98,95.0,94.86,94.9,3958.0,68.6959,68.7103,68.6091,68.638,3958.0
2016-05-27 13:20:00,94.89,94.95,94.88,94.93,7086.0,68.6308,68.6742,68.6235,68.6597,7086.0
2016-05-27 13:25:00,94.93,94.97,94.91,94.93,6847.0,68.6597,68.6886,68.6452,68.6597,6847.0
2016-05-27 13:30:00,94.93,94.98,94.91,94.96,5196.0,68.6597,68.6959,68.6452,68.6814,5196.0
2016-05-27 13:35:00,94.97,94.99,94.75,94.78,11036.0,68.6886,68.7031,68.5295,68.5512,11036.0
2016-05-27 13:40:00,94.73,94.75,94.58,94.62,14214.0,68.515,68.5295,68.4066,68.4355,14214.0
2016-05-27 13:45:00,94.6,94.64,94.52,94.64,18242.0,68.421,68.45,68.3632,68.45,18242.0
2016-05-27 13:50:00,94.62,94.78,94.59,94.71,22477.0,68.4355,68.5512,68.4138,68.5006,22477.0
2016-05-27 13:55:00,94.75,94.84,94.74,94.78,3213.0,68.5295,68.5946,68.5223,68.5512,3213.0
2016-05-27 14:00:00,94.8,94.82,94.68,94.7,3867.0,68.5657,68.5801,68.4789,68.4934,3867.0
2016-05-27 14:05:00,94.71,94.74,94.59,94.66,7785.0,68.5006,68.5223,68.4138,68.4644,7785.0
2016-05-27 14:10:00,94.64,94.73,94.6,94.71,16331.0,68.45,68.515,68.421,68.5006,16331.0
2016-05-27 14:15:00,94.74,94.84,94.74,94.82,4652.0,68.5223,68.5946,68.5223,68.5801,4652.0
2016-05-27 14:20:00,94.78,94.86,94.73,94.81,6091.0,68.5512,68.6091,68.515,68.5729,6091.0
2016-05-27 14:25:00,94.81,94.89,94.79,94.85,4679.0,68.5729,68.6308,68.5584,68.6018,4679.0
2016-05-27 14:30:00,94.85,94.98,94.85,94.91,5204.0,68.6018,68.6959,68.6018,68.6452,5204.0
2016-05-27 14:35:00,94.93,94.94,94.78,94.78,6089.0,68.6597,68.6669,68.5512,68.5512,6089.0
2016-05-27 14:40:00,94.8,94.9,94.78,94.79,11662.0,68.5657,68.638,68.5512,68.5584,11662.0
2016-05-27 14:45:00,94.81,94.9,94.81,94.87,15201.0,68.5729,68.638,68.5729,68.6163,15201.0
2016-05-27 14:50:00,94.87,94.91,94.85,94.87,5360.0,68.6163,68.6452,68.6018,68.6163,5360.0
2016-05-27 14:55:00,94.87,94.99,94.86,94.89,12703.0,68.6163,68.7031,68.6091,68.6308,12703.0
2016-05-27 15:00:00,94.84,94.91,94.81,94.83,6850.0,68.5946,68.6452,68.5729,68.5874,6850.0
2016-05-27 15:05:00,94.82,94.91,94.82,94.87,25827.0,68.5801,68.6452,68.5801,68.6163,25827.0
2016-05-27 15:10:00,94.9,94.9,94.79,94.79,9860.0,68.638,68.638,68.5584,68.5584,9860.0
2016-05-27 15:15:00,94.79,94.87,94.76,94.87,10444.0,68.5584,68.6163,68.5367,68.6163,10444.0
2016-05-27 15:20:00,94.88,94.94,94.82,94.89,12455.0,68.6235,68.6669,68.5801,68.6308,12455.0
2016-05-27 15:25:00,94.89,94.95,94.88,94.91,14305.0,68.6308,68.6742,68.6235,68.6452,14305.0
2016-05-27 15:30:00,94.92,94.94,94.83,94.94,10893.0,68.6525,68.6669,68.5874,68.6669,10893.0
2016-05-27 15:35:00,94.94,94.95,94.9,94.9,12666.0,68.6669,68.6742,68.638,68.638,12666.0
2016-05-27 15:40:00,94.9,94.95,94.87,94.9,16699.0,68.638,68.6742,68.6163,68.638,16699.0
2016-05-27 15:45:00,94.91,95.03,94.91,94.93,25139.0,68.6452,68.732,68.6452,68.6597,25139.0
2016-05-27 15:50:00,94.92,94.93,94.79,94.83,104633.0,68.6525,68.6597,68.5584,68.5874,104633.0
2016-05-27 15:55:00,94.83,94.85,94.6,94.6,345281.0,68.5874,68.6018,68.421,68.421,345281.0
2016-05-31 09:30:00,94.87,95.13,94.75,95.05,11994.0,68.6163,68.8044,68.5295,68.7465,11994.0
2016-05-31 09:35:00,95.09,95.09,94.6,94.65,16250.0,68.7754,68.7754,68.421,68.4572,16250.0
2016-05-31 09:40:00,94.58,94.8,94.57,94.8,24723.0,68.4066,68.5657,68.3993,68.5657,24723.0
2016-05-31 09:45:00,94.76,95.19,94.76,95.06,13813.0,68.5367,68.8478,68.5367,68.7537,13813.0
2016-05-31 09:50:00,95.08,95.22,94.77,94.77,6660.0,68.7682,68.8695,68.544,68.544,6660.0
2016-05-31 09:55:00,94.79,94.92,94.72,94.72,3825.0,68.5584,68.6525,68.5078,68.5078,3825.0
2016-05-31 10:00:00,94.74,94.97,94.7,94.79,8357.0,68.5223,68.6886,68.4934,68.5584,8357.0
2016-05-31 10:05:00,94.77,94.98,94.75,94.85,4410.0,68.544,68.6959,68.5295,68.6018,4410.0
2016-05-31 10:10:00,94.89,94.97,94.77,94.92,9230.0,68.6308,68.6886,68.544,68.6525,9230.0
2016-05-31 10:15:00,94.95,95.0,94.75,94.93,9940.0,68.6742,68.7103,68.5295,68.6597,9940.0
2016-05-31 10:20:00,94.92,94.97,94.83,94.85,5922.0,68.6525,68.6886,68.5874,68.6018,5922.0
2016-05-31 10:25:00,94.86,94.9,94.76,94.76,9800.0,68.6091,68.638,68.5367,68.5367,9800.0
2016-05-31 10:30:00,94.78,94.89,94.73,94.83,7097.0,68.5512,68.6308,68.515,68.5874,7097.0
2016-05-31 10:35:00,94.81,94.82,94.71,94.75,9361.0,68.5729,68.5801,68.5006,68.5295,9361.0
2016-05-31 10:40:00,94.75,94.75,94.57,94.59,11431.0,68.5295,68.5295,68.3993,68.4138,11431.0
2016-05-31 10:45:00,94.6,94.6,94.47,94.54,46664.0,68.421,68.421,68.327,68.3776,46664.0
2016-05-31 10:50:00,94.55,94.59,94.48,94.53,8140.0,68.3849,68.4138,68.3342,68.3704,8140.0
2016-05-31 10:55:00,94.53,94.6,94.44,94.44,16144.0,68.3704,68.421,68.3053,68.3053,16144.0
2016-05-31 11:00:00,94.44,94.45,94.32,94.32,41956.0,68.3053,68.3125,68.2185,68.2185,41956.0
2016-05-31 11:05:00,94.34,94.44,94.31,94.39,17379.0,68.233,68.3053,68.2113,68.2691,17379.0
2016-05-31 11:10:00,94.39,94.43,94.35,94.41,47570.0,68.2691,68.2981,68.2402,68.2836,47570.0
2016-05-31 11:15:00,94.41,94.45,94.38,94.42,47587.0,68.2836,68.3125,68.2619,68.2908,47587.0
2016-05-31 11:20:00,94.44,94.53,94.44,94.5,14059.0,68.3053,68.3704,68.3053,68.3487,14059.0
2016-05-31 11:25:00,94.48,94.73,94.48,94.73,7807.0,68.3342,68.515,68.3342,68.515,7807.0
2016-05-31 11:30:00,94.69,94.99,94.68,94.94,15416.0,68.4861,68.7031,68.4789,68.6669,15416.0
2016-05-31 11:35:00,94.94,95.06,94.91,95.06,14774.0,68.6669,68.7537,68.6452,68.7537,14774.0
2016-05-31 11:40:00,95.04,95.07,94.98,95.0,6876.0,68.7393,68.761,68.6959,68.7103,6876.0
2016-05-31 11:45:00,95.01,95.04,94.93,94.95,10660.0,68.7176,68.7393,68.6597,68.6742,10660.0
2016-05-31 11:50:00,94.94,94.94,94.88,94.91,4341.0,68.6669,68.6669,68.6235,68.6452,4341.0
2016-05-31 11:55:00,94.91,94.91,94.78,94.79,6162.0,68.6452,68.6452,68.5512,68.5584,6162.0
2016-05-31 12:00:00,94.77,94.79,94.67,94.71,6604.0,68.544,68.5584,68.4717,68.5006,6604.0
2016-05-31 12:05:00,94.71,94.72,94.56,94.58,7300.0,68.5006,68.5078,68.3921,68.4066,7300.0
2016-05-31 12:10:00,94.57,94.64,94.51,94.64,15050.0,68.3993,68.45,68.3559,68.45,15050.0
2016-05-31 12:15:00,94.61,94.63,94.5,94.54,7231.0,68.4283,68.4427,68.3487,68.3776,7231.0
2016-05-31 12:20:00,94.53,94.61,94.47,94.6,11025.0,68.3704,68.4283,68.327,68.421,11025.0
2016-05-31 12:25:00,94.6,94.67,94.58,94.67,6657.0,68.421,68.4717,68.4066,68.4717,6657.0
2016-05-31 12:30:00,94.66,94.82,94.65,94.76,8788.0,68.4644,68.5801,68.4572,68.5367,8788.0
2016-05-31 12:35:00,94.76,94.87,94.75,94.82,37878.0,68.5367,68.6163,68.5295,68.5801,37878.0
2016-05-31 12:40:00,94.77,94.84,94.76,94.79,13998.0,68.544,68.5946,68.5367,68.5584,13998.0
2016-05-31 12:45:00,94.8,94.89,94.73,94.83,24202.0,68.5657,68.6308,68.515,68.5874,24202.0
2016-05-31 12:50:00,94.84,94.84,94.78,94.78,6121.0,68.5946,68.5946,68.5512,68.5512,6121.0
2016-05-31 12:55:00,94.77,94.78,94.67,94.7,6356.0,68.544,68.5512,68.4717,68.4934,6356.0
2016-05-31 13:00:00,94.7,94.73,94.68,94.69,7802.0,68.4934,68.515,68.4789,68.4861,7802.0
2016-05-31 13:05:00,94.71,94.78,94.69,94.7,6505.0,68.5006,68.5512,68.4861,68.4934,6505.0
2016-05-31 13:10:00,94.67,94.74,94.66,94.68,11600.0,68.4717,68.5223,68.4644,68.4789,11600.0
2016-05-31 13:15:00,94.68,94.69,94.64,94.65,10688.0,68.4789,68.4861,68.45,68.4572,10688.0
2016-05-31 13:20:00,94.66,94.75,94.64,94.71,9958.0,68.4644,68.5295,68.45,68.5006,9958.0
2016-05-31 13:25:00,94.71,94.78,94.7,94.74,3650.0,68.5006,68.5512,68.4934,68.5223,3650.0
2016-05-31 13:30:00,94.76,94.79,94.71,94.76,4701.0,68.5367,68.5584,68.5006,68.5367,4701.0
2016-05-31 13:35:00,94.76,94.77,94.72,94.74,6402.0,68.5367,68.544,68.5078,68.5223,6402.0
2016-05-31 13:40:00,94.73,94.78,94.67,94.67,8700.0,68.515,68.5512,68.4717,68.4717,8700.0
2016-05-31 13:45:00,94.68,94.72,94.67,94.7,9604.0,68.4789,68.5078,68.4717,68.4934,9604.0
2016-05-31 13:50:00,94.7,94.77,94.69,94.75,9298.0,68.4934,68.544,68.4861,68.5295,9298.0
2016-05-31 13:55:00,94.73,94.79,94.73,94.75,3911.0,68.515,68.5584,68.515,68.5295,3911.0
2016-05-31 14:00:00,94.75,94.75,94.68,94.73,7469.0,68.5295,68.5295,68.4789,68.515,7469.0
2016-05-31 14:05:00,94.74,94.78,94.63,94.65,19927.0,68.5223,68.5512,68.4427,68.4572,19927.0
2016-05-31 14:10:00,94.67,94.7,94.62,94.69,13390.0,68.4717,68.4934,68.4355,68.4861,13390.0
2016-05-31 14:15:00,94.68,94.7,94.63,94.68,6454.0,68.4789,68.4934,68.4427,68.4789,6454.0
2016-05-31 14:20:00,94.69,94.75,94.67,94.73,21791.0,68.4861,68.5295,68.4717,68.515,21791.0
2016-05-31 14:25:00,94.76,94.88,94.75,94.88,45983.0,68.5367,68.6235,68.5295,68.6235,45983.0
2016-05-31 14:30:00,94.88,94.95,94.87,94.95,15350.0,68.6235,68.6742,68.6163,68.6742,15350.0
2016-05-31 14:35:00,94.94,94.95,94.91,94.95,6952.0,68.6669,68.6742,68.6452,68.6742,6952.0
2016-05-31 14:40:00,94.98,95.09,94.97,95.04,17920.0,68.6959,68.7754,68.6886,68.7393,17920.0
2016-05-31 14:45:00,95.02,95.14,94.97,95.11,12594.0,68.7248,68.8116,68.6886,68.7899,12594.0
2016-05-31 14:50:00,95.11,95.13,95.06,95.12,10187.0,68.7899,68.8044,68.7537,68.7971,10187.0
2016-05-31 14:55:00,95.11,95.19,95.1,95.13,15873.0,68.7899,68.8478,68.7827,68.8044,15873.0
2016-05-31 15:00:00,95.14,95.16,95.04,95.09,11067.0,68.8116,68.8261,68.7393,68.7754,11067.0
2016-05-31 15:05:00,95.09,95.21,95.09,95.1,16116.0,68.7754,68.8622,68.7754,68.7827,16116.0
2016-05-31 15:10:00,95.09,95.14,95.09,95.12,11941.0,68.7754,68.8116,68.7754,68.7971,11941.0
2016-05-31 15:15:00,95.12,95.25,95.12,95.24,19198.0,68.7971,68.8911,68.7971,68.8839,19198.0
2016-05-31 15:20:00,95.23,95.38,95.21,95.36,29729.0,68.8767,68.9852,68.8622,68.9707,29729.0
2016-05-31 15:25:00,95.36,95.47,95.36,95.46,18831.0,68.9707,69.0503,68.9707,69.043,18831.0
2016-05-31 15:30:00,95.46,95.46,95.35,95.42,25365.0,69.043,69.043,68.9635,69.0141,25365.0
2016-05-31 15:35:00,95.42,95.5,95.41,95.46,26339.0,69.0141,69.072,69.0069,69.043,26339.0
2016-05-31 15:40:00,95.47,95.5,95.4,95.45,34521.0,69.0503,69.072,68.9996,69.0358,34521.0
2016-05-31 15:45:00,95.46,95.81,95.46,95.6,58015.0,69.043,69.2962,69.043,69.1443,58015.0
2016-05-31 15:50:00,95.59,95.65,95.58,95.62,53645.0,69.1371,69.1805,69.1298,69.1588,53645.0
2016-05-31 15:55:00,95.63,95.63,95.44,95.44,70284.0,69.166,69.166,69.0286,69.0286,70284.0
2016-06-01 09:30:00,95.4,95.6,94.76,94.81,37786.0,68.9996,69.1443,68.5367,68.5729,37786.0
2016-06-01 09:35:00,95.03,95.07,94.6,94.84,34887.0,68.732,68.761,68.421,68.5946,34887.0
2016-06-01 09:40:00,94.85,94.89,94.34,94.49,45189.0,68.6018,68.6308,68.233,68.3415,45189.0
2016-06-01 09:45:00,94.48,94.87,94.42,94.8,9959.0,68.3342,68.6163,68.2908,68.5657,9959.0
2016-06-01 09:50:00,94.8,94.87,94.71,94.8,7765.0,68.5657,68.6163,68.5006,68.5657,7765.0
2016-06-01 09:55:00,94.84,94.97,94.79,94.88,18428.0,68.5946,68.6886,68.5584,68.6235,18428.0
2016-06-01 10:00:00,94.87,95.04,94.87,95.0,15720.0,68.6163,68.7393,68.6163,68.7103,15720.0
2016-06-01 10:05:00,95.0,95.08,94.9,95.02,41981.0,68.7103,68.7682,68.638,68.7248,41981.0
2016-06-01 10:10:00,95.06,95.13,94.9,94.95,14822.0,68.7537,68.8044,68.638,68.6742,14822.0
2016-06-01 10:15:00,94.95,95.23,94.9,95.13,25035.0,68.6742,68.8767,68.638,68.8044,25035.0
2016-06-01 10:20:00,95.18,95.35,95.17,95.26,12623.0,68.8405,68.9635,68.8333,68.8984,12623.0
2016-06-01 10:25:00,95.27,95.34,95.18,95.26,9189.0,68.9056,68.9562,68.8405,68.8984,9189.0
2016-06-01 10:30:00,95.33,95.4,95.26,95.36,11477.0,68.949,68.9996,68.8984,68.9707,11477.0
2016-06-01 10:35:00,95.37,95.47,95.32,95.38,15239.0,68.9779,69.0503,68.9418,68.9852,15239.0
2016-06-01 10:40:00,95.39,95.46,95.34,95.36,14888.0,68.9924,69.043,68.9562,68.9707,14888.0
2016-06-01 10:45:00,95.37,95.5,95.35,95.43,15445.0,68.9779,69.072,68.9635,69.0213,15445.0
2016-06-01 10:50:00,95.44,95.57,95.43,95.55,17394.0,69.0286,69.1226,69.0213,69.1081,17394.0
2016-06-01 10:55:00,95.53,95.62,95.51,95.6,7378.0,69.0937,69.1588,69.0792,69.1443,7378.0
2016-06-01 11:00:00,95.63,95.72,95.6,95.68,18662.0,69.166,69.2311,69.1443,69.2022,18662.0
2016-06-01 11:05:00,95.7,95.7,95.4,95.43,46435.0,69.2166,69.2166,68.9996,69.0213,46435.0
2016-06-01 11:10:00,95.42,95.52,95.38,95.38,8569.0,69.0141,69.0864,68.9852,68.9852,8569.0
2016-06-01 11:15:00,95.35,95.5,95.35,95.47,9661.0,68.9635,69.072,68.9635,69.0503,9661.0
2016-06-01 11:20:00,95.43,95.43,95.15,95.35,87228.0,69.0213,69.0213,68.8188,68.9635,87228.0
2016-06-01 11:25:00,95.38,95.55,95.34,95.52,81961.0,68.9852,69.1081,68.9562,69.0864,81961.0
2016-06-01 11:30:00,95.52,95.55,95.41,95.53,16440.0,69.0864,69.1081,69.0069,69.0937,16440.0
2016-06-01 11:35:00,95.54,95.54,95.19,95.23,11551.0,69.1009,69.1009,68.8478,68.8767,11551.0
2016-06-01 11:40:00,95.22,95.3,95.17,95.17,10286.0,68.8695,68.9273,68.8333,68.8333,10286.0
2016-06-01 11:45:00,95.18,95.24,95.02,95.02,7704.0,68.8405,68.8839,68.7248,68.7248,7704.0
2016-06-01 11:50:00,95.04,95.1,94.95,95.09,16657.0,68.7393,68.7827,68.6742,68.7754,16657.0
2016-06-01 11:55:00,95.09,95.2,95.01,95.14,10579.0,68.7754,68.855,68.7176,68.8116,10579.0
2016-06-01 12:00:00,95.13,95.15,95.03,95.04,6580.0,68.8044,68.8188,68.732,68.7393,6580.0
2016-06-01 12:05:00,95.04,95.12,94.99,95.07,11651.0,68.7393,68.7971,68.7031,68.761,11651.0
2016-06-01 12:10:00,95.05,95.08,95.0,95.06,15402.0,68.7465,68.7682,68.7103,68.7537,15402.0
2016-06-01 12:15:00,95.05,95.15,95.0,95.13,24149.0,68.7465,68.8188,68.7103,68.8044,24149.0
2016-06-01 12:20:00,95.12,95.17,95.09,95.16,10781.0,68.7971,68.8333,68.7754,68.8261,10781.0
2016-06-01 12:25:00,95.17,95.18,95.08,95.09,6700.0,68.8333,68.8405,68.7682,68.7754,6700.0
2016-06-01 12:30:00,95.1,95.12,95.01,95.03,7973.0,68.7827,68.7971,68.7176,68.732,7973.0
2016-06-01 12:35:00,95.03,95.05,95.0,95.02,6958.0,68.732,68.7465,68.7103,68.7248,6958.0
2016-06-01 12:40:00,95.02,95.11,95.02,95.1,16256.0,68.7248,68.7899,68.7248,68.7827,16256.0
2016-06-01 12:45:00,95.12,95.12,95.05,95.07,6102.0,68.7971,68.7971,68.7465,68.761,6102.0
2016-06-01 12:50:00,95.04,95.09,95.01,95.08,5005.0,68.7393,68.7754,68.7176,68.7682,5005.0
2016-06-01 12:55:00,95.08,95.17,95.06,95.16,13363.0,68.7682,68.8333,68.7537,68.8261,13363.0
2016-06-01 13:00:00,95.14,95.16,95.1,95.11,9187.0,68.8116,68.8261,68.7827,68.7899,9187.0
2016-06-01 13:05:00,95.11,95.17,95.1,95.16,11095.0,68.7899,68.8333,68.7827,68.8261,11095.0
2016-06-01 13:10:00,95.14,95.14,95.05,95.09,16016.0,68.8116,68.8116,68.7465,68.7754,16016.0
2016-06-01 13:15:00,95.08,95.09,94.92,94.92,8622.0,68.7682,68.7754,68.6525,68.6525,8622.0
2016-06-01 13:20:00,94.92,94.96,94.87,94.89,7526.0,68.6525,68.6814,68.6163,68.6308,7526.0
2016-06-01 13:25:00,94.88,94.88,94.79,94.79,6331.0,68.6235,68.6235,68.5584,68.5584,6331.0
2016-06-01 13:30:00,94.78,94.9,94.78,94.83,7576.0,68.5512,68.638,68.5512,68.5874,7576.0
2016-06-01 13:35:00,94.84,94.86,94.77,94.78,8581.0,68.5946,68.6091,68.544,68.5512,8581.0
2016-06-01 13:40:00,94.76,94.84,94.72,94.77,7127.0,68.5367,68.5946,68.5078,68.544,7127.0
2016-06-01 13:45:00,94.76,94.81,94.72,94.77,5553.0,68.5367,68.5729,68.5078,68.544,5553.0
2016-06-01 13:50:00,94.75,94.82,94.71,94.8,8332.0,68.5295,68.5801,68.5006,68.5657,8332.0
2016-06-01 13:55:00,94.8,94.8,94.74,94.79,9222.0,68.5657,68.5657,68.5223,68.5584,9222.0
2016-06-01 14:00:00,94.8,94.86,94.77,94.86,11203.0,68.5657,68.6091,68.544,68.6091,11203.0
2016-06-01 14:05:00,94.86,94.91,94.81,94.85,8184.0,68.6091,68.6452,68.5729,68.6018,8184.0
2016-06-01 14:10:00,94.85,94.85,94.78,94.83,12206.0,68.6018,68.6018,68.5512,68.5874,12206.0
2016-06-01 14:15:00,94.84,94.89,94.82,94.83,8972.0,68.5946,68.6308,68.5801,68.5874,8972.0
2016-06-01 14:20:00,94.85,94.99,94.82,94.98,11655.0,68.6018,68.7031,68.5801,68.6959,11655.0
2016-06-01 14:25:00,94.97,94.99,94.91,94.94,11419.0,68.6886,68.7031,68.6452,68.6669,11419.0
2016-06-01 14:30:00,94.93,94.98,94.79,94.82,19198.0,68.6597,68.6959,68.5584,68.5801,19198.0
2016-06-01 14:35:00,94.79,94.96,94.72,94.96,19593.0,68.5584,68.6814,68.5078,68.6814,19593.0
2016-06-01 14:40:00,94.96,95.11,94.95,95.1,26892.0,68.6814,68.7899,68.6742,68.7827,26892.0
2016-06-01 14:45:00,95.1,95.2,95.1,95.16,17708.0,68.7827,68.855,68.7827,68.8261,17708.0
2016-06-01 14:50:00,95.17,95.26,95.15,95.19,15401.0,68.8333,68.8984,68.8188,68.8478,15401.0
2016-06-01 14:55:00,95.2,95.39,95.2,95.37,64139.0,68.855,68.9924,68.855,68.9779,64139.0
2016-06-01 15:00:00,95.39,95.43,95.34,95.37,41562.0,68.9924,69.0213,68.9562,68.9779,41562.0
2016-06-01 15:05:00,95.37,95.4,95.34,95.38,22901.0,68.9779,68.9996,68.9562,68.9852,22901.0
2016-06-01 15:10:00,95.38,95.47,95.32,95.46,30074.0,68.9852,69.0503,68.9418,69.043,30074.0
2016-06-01 15:15:00,95.47,95.53,95.45,95.51,63077.0,69.0503,69.0937,69.0358,69.0792,63077.0
2016-06-01 15:20:00,95.5,95.51,95.46,95.48,19707.0,69.072,69.0792,69.043,69.0575,19707.0
2016-06-01 15:25:00,95.48,95.49,95.31,95.32,23202.0,69.0575,69.0647,68.9345,68.9418,23202.0
2016-06-01 15:30:00,95.32,95.32,95.09,95.12,26191.0,68.9418,68.9418,68.7754,68.7971,26191.0
2016-06-01 15:35:00,95.12,95.31,95.08,95.31,60230.0,68.7971,68.9345,68.7682,68.9345,60230.0
2016-06-01 15:40:00,95.3,95.38,95.27,95.27,35390.0,68.9273,68.9852,68.9056,68.9056,35390.0
2016-06-01 15:45:00,95.28,95.41,95.21,95.21,25820.0,68.9128,69.0069,68.8622,68.8622,25820.0
2016-06-01 15:50:00,95.21,95.33,95.2,95.32,41921.0,68.8622,68.949,68.855,68.9418,41921.0
2016-06-01 15:55:00,95.33,95.62,95.32,95.59,265206.0,68.949,69.1588,68.9418,69.1371,265206.0
2016-06-02 09:30:00,95.4,95.76,95.23,95.65,14130.0,68.9996,69.26,68.8767,69.1805,14130.0
2016-06-02 09:35:00,95.65,95.68,95.41,95.52,3593.0,69.1805,69.2022,69.0069,69.0864,3593.0
2016-06-02 09:40:00,95.55,96.0,95.54,95.8,32222.0,69.1081,69.4336,69.1009,69.2889,32222.0
2016-06-02 09:45:00,95.77,95.81,95.69,95.78,24906.0,69.2672,69.2962,69.2094,69.2745,24906.0
2016-06-02 09:50:00,95.74,95.77,95.53,95.53,10696.0,69.2455,69.2672,69.0937,69.0937,10696.0
2016-06-02 09:55:00,95.54,95.68,95.54,95.61,6207.0,69.1009,69.2022,69.1009,69.1515,6207.0
2016-06-02 10:00:00,95.64,95.73,95.6,95.64,19763.0,69.1732,69.2383,69.1443,69.1732,19763.0
2016-06-02 10:05:00,95.67,95.71,95.48,95.58,13439.0,69.1949,69.2239,69.0575,69.1298,13439.0
2016-06-02 10:10:00,95.57,95.72,95.56,95.64,23039.0,69.1226,69.2311,69.1154,69.1732,23039.0
2016-06-02 10:15:00,95.57,95.62,95.5,95.62,7800.0,69.1226,69.1588,69.072,69.1588,7800.0
2016-06-02 10:20:00,95.65,95.73,95.63,95.73,6855.0,69.1805,69.2383,69.166,69.2383,6855.0
2016-06-02 10:25:00,95.73,95.8,95.71,95.76,8194.0,69.2383,69.2889,69.2239,69.26,8194.0
2016-06-02 10:30:00,95.76,95.85,95.67,95.85,8144.0,69.26,69.3251,69.1949,69.3251,8144.0
2016-06-02 10:35:00,95.85,95.89,95.77,95.89,8350.0,69.3251,69.354,69.2672,69.354,8350.0
2016-06-02 10:40:00,95.87,95.99,95.86,95.94,56201.0,69.3396,69.4264,69.3323,69.3902,56201.0
2016-06-02 10:45:00,95.95,96.0,95.89,95.96,13397.0,69.3974,69.4336,69.354,69.4047,13397.0
2016-06-02 10:50:00,95.96,95.99,95.87,95.92,5436.0,69.4047,69.4264,69.3396,69.3757,5436.0
2016-06-02 10:55:00,95.89,95.89,95.78,95.82,5408.0,69.354,69.354,69.2745,69.3034,5408.0
2016-06-02 11:00:00,95.83,95.88,95.71,95.79,8709.0,69.3106,69.3468,69.2239,69.2817,8709.0
2016-06-02 11:05:00,95.8,95.96,95.78,95.9,20866.0,69.2889,69.4047,69.2745,69.3613,20866.0
2016-06-02 11:10:00,95.9,95.9,95.8,95.9,6222.0,69.3613,69.3613,69.2889,69.3613,6222.0
2016-06-02 11:15:00,95.9,95.99,95.88,95.99,5594.0,69.3613,69.4264,69.3468,69.4264,5594.0
2016-06-02 11:20:00,95.97,96.05,95.95,96.04,27028.0,69.4119,69.4698,69.3974,69.4625,27028.0
2016-06-02 11:25:00,96.04,96.21,96.03,96.2,26697.0,69.4625,69.5855,69.4553,69.5783,26697.0
2016-06-02 11:30:00,96.2,96.38,96.17,96.36,38600.0,69.5783,69.7084,69.5566,69.694,38600.0
2016-06-02 11:35:00,96.39,96.53,96.37,96.52,23081.0,69.7157,69.8169,69.7012,69.8097,23081.0
2016-06-02 11:40:00,96.52,96.71,96.51,96.7,33166.0,69.8097,69.9471,69.8025,69.9399,33166.0
2016-06-02 11:45:00,96.7,96.78,96.61,96.77,19619.0,69.9399,69.9977,69.8748,69.9905,19619.0
2016-06-02 11:50:00,96.76,96.82,96.69,96.72,23225.0,69.9833,70.0267,69.9327,69.9544,23225.0
2016-06-02 11:55:00,96.73,96.82,96.63,96.79,52830.0,69.9616,70.0267,69.8893,70.005,52830.0
2016-06-02 12:00:00,96.8,96.83,96.73,96.75,16721.0,70.0122,70.0339,69.9616,69.976,16721.0
2016-06-02 12:05:00,96.75,96.82,96.71,96.72,14192.0,69.976,70.0267,69.9471,69.9544,14192.0
2016-06-02 12:10:00,96.73,96.81,96.72,96.76,19212.0,69.9616,70.0194,69.9544,69.9833,19212.0
2016-06-02 12:15:00,96.74,96.78,96.71,96.74,14878.0,69.9688,69.9977,69.9471,69.9688,14878.0
2016-06-02 12:20:00,96.73,96.77,96.68,96.73,20239.0,69.9616,69.9905,69.9254,69.9616,20239.0
2016-06-02 12:25:00,96.74,96.77,96.66,96.68,9538.0,69.9688,69.9905,69.911,69.9254,9538.0
2016-06-02 12:30:00,96.68,96.68,96.53,96.54,15104.0,69.9254,69.9254,69.8169,69.8242,15104.0
2016-06-02 12:35:00,96.53,96.57,96.49,96.52,19294.0,69.8169,69.8459,69.788,69.8097,19294.0
2016-06-02 12:40:00,96.52,96.55,96.44,96.47,7155.0,69.8097,69.8314,69.7518,69.7735,7155.0
2016-06-02 12:45:00,96.47,96.5,96.44,96.47,11483.0,69.7735,69.7952,69.7518,69.7735,11483.0
2016-06-02 12:50:00,96.49,96.55,96.48,96.52,9120.0,69.788,69.8314,69.7808,69.8097,9120.0
2016-06-02 12:55:00,96.53,96.57,96.52,96.54,8877.0,69.8169,69.8459,69.8097,69.8242,8877.0
2016-06-02 13:00:00,96.55,96.75,96.55,96.69,50441.0,69.8314,69.976,69.8314,69.9327,50441.0
2016-06-02 13:05:00,96.68,96.74,96.67,96.72,19148.0,69.9254,69.9688,69.9182,69.9544,19148.0
2016-06-02 13:10:00,96.71,96.74,96.71,96.73,9497.0,69.9471,69.9688,69.9471,69.9616,9497.0
2016-06-02 13:15:00,96.73,96.78,96.71,96.74,12349.0,69.9616,69.9977,69.9471,69.9688,12349.0
2016-06-02 13:20:00,96.75,96.77,96.73,96.76,13139.0,69.976,69.9905,69.9616,69.9833,13139.0
2016-06-02 13:25:00,96.75,96.81,96.75,96.78,11401.0,69.976,70.0194,69.976,69.9977,11401.0
2016-06-02 13:30:00,96.78,96.79,96.72,96.77,11352.0,69.9977,70.005,69.9544,69.9905,11352.0
2016-06-02 13:35:00,96.76,96.78,96.66,96.71,9701.0,69.9833,69.9977,69.911,69.9471,9701.0
2016-06-02 13:40:00,96.72,96.74,96.69,96.74,4377.0,69.9544,69.9688,69.9327,69.9688,4377.0
2016-06-02 13:45:00,96.72,96.84,96.72,96.83,13314.0,69.9544,70.0411,69.9544,70.0339,13314.0
2016-06-02 13:50:00,96.83,96.94,96.83,96.94,20683.0,70.0339,70.1135,70.0339,70.1135,20683.0
2016-06-02 13:55:00,96.93,96.97,96.89,96.95,10548.0,70.1062,70.1352,70.0773,70.1207,10548.0
2016-06-02 14:00:00,96.96,97.05,96.94,97.05,17545.0,70.1279,70.193,70.1135,70.193,17545.0
2016-06-02 14:05:00,97.06,97.22,97.06,97.22,13625.0,70.2003,70.316,70.2003,70.316,13625.0
2016-06-02 14:10:00,97.22,97.24,97.18,97.19,12403.0,70.316,70.3304,70.2871,70.2943,12403.0
2016-06-02 14:15:00,97.18,97.24,97.06,97.06,15852.0,70.2871,70.3304,70.2003,70.2003,15852.0
2016-06-02 14:20:00,97.07,97.07,96.83,96.92,13962.0,70.2075,70.2075,70.0339,70.099,13962.0
2016-06-02 14:25:00,96.92,97.03,96.91,96.95,15047.0,70.099,70.1786,70.0918,70.1207,15047.0
2016-06-02 14:30:00,96.96,97.01,96.95,97.01,7854.0,70.1279,70.1641,70.1207,70.1641,7854.0
2016-06-02 14:35:00,97.0,97.01,96.85,96.92,8641.0,70.1569,70.1641,70.0484,70.099,8641.0
2016-06-02 14:40:00,96.91,96.93,96.86,96.86,12945.0,70.0918,70.1062,70.0556,70.0556,12945.0
2016-06-02 14:45:00,96.85,96.86,96.81,96.81,8267.0,70.0484,70.0556,70.0194,70.0194,8267.0
2016-06-02 14:50:00,96.82,96.83,96.74,96.81,13670.0,70.0267,70.0339,69.9688,70.0194,13670.0
2016-06-02 14:55:00,96.8,96.86,96.78,96.86,11704.0,70.0122,70.0556,69.9977,70.0556,11704.0
2016-06-02 15:00:00,96.86,96.9,96.84,96.84,10727.0,70.0556,70.0845,70.0411,70.0411,10727.0
2016-06-02 15:05:00,96.84,96.9,96.79,96.84,27755.0,70.0411,70.0845,70.005,70.0411,27755.0
2016-06-02 15:10:00,96.87,96.89,96.82,96.87,11379.0,70.0628,70.0773,70.0267,70.0628,11379.0
2016-06-02 15:15:00,96.87,97.12,96.87,97.09,50168.0,70.0628,70.2437,70.0628,70.222,50168.0
2016-06-02 15:20:00,97.09,97.1,96.94,96.96,12269.0,70.222,70.2292,70.1135,70.1279,12269.0
2016-06-02 15:25:00,96.96,96.96,96.9,96.95,10311.0,70.1279,70.1279,70.0845,70.1207,10311.0
2016-06-02 15:30:00,96.94,97.07,96.9,97.05,21559.0,70.1135,70.2075,70.0845,70.193,21559.0
2016-06-02 15:35:00,97.05,97.11,96.98,97.0,29519.0,70.193,70.2364,70.1424,70.1569,29519.0
2016-06-02 15:40:00,96.99,97.01,96.94,96.96,19013.0,70.1496,70.1641,70.1135,70.1279,19013.0
2016-06-02 15:45:00,96.96,97.0,96.95,96.96,21947.0,70.1279,70.1569,70.1207,70.1279,21947.0
2016-06-02 15:50:00,96.97,97.08,96.97,97.07,27944.0,70.1352,70.2147,70.1352,70.2075,27944.0
2016-06-02 15:55:00,97.08,97.09,97.01,97.08,78870.0,70.2147,70.222,70.1641,70.2147,78870.0
2016-06-03 09:30:00,97.5,97.83,96.93,97.46,36384.0,70.5185,70.7572,70.1062,70.4896,36384.0
2016-06-03 09:35:00,97.31,97.32,97.02,97.2,8298.0,70.3811,70.3883,70.1713,70.3015,8298.0
2016-06-03 09:40:00,97.24,97.44,97.22,97.37,7246.0,70.3304,70.4751,70.316,70.4245,7246.0
2016-06-03 09:45:00,97.36,97.5,97.28,97.5,10507.0,70.4172,70.5185,70.3594,70.5185,10507.0
2016-06-03 09:50:00,97.5,97.73,97.48,97.61,56098.0,70.5185,70.6848,70.504,70.5981,56098.0
2016-06-03 09:55:00,97.6,97.85,97.58,97.78,11867.0,70.5908,70.7716,70.5764,70.721,11867.0
2016-06-03 10:00:00,97.78,98.08,97.67,97.98,33963.0,70.721,70.938,70.6415,70.8657,33963.0
2016-06-03 10:05:00,97.98,98.06,97.86,97.87,26721.0,70.8657,70.9235,70.7789,70.7861,26721.0
2016-06-03 10:10:00,97.88,97.88,97.55,97.63,8269.0,70.7933,70.7933,70.5547,70.6125,8269.0
2016-06-03 10:15:00,97.65,97.75,97.56,97.74,14986.0,70.627,70.6993,70.5619,70.6921,14986.0
2016-06-03 10:20:00,97.67,97.98,97.61,97.92,10329.0,70.6415,70.8657,70.5981,70.8223,10329.0
2016-06-03 10:25:00,97.93,98.18,97.92,98.07,14701.0,70.8295,71.0103,70.8223,70.9308,14701.0
2016-06-03 10:30:00,98.09,98.12,97.92,98.11,10071.0,70.9452,70.9669,70.8223,70.9597,10071.0
2016-06-03 10:35:00,98.11,98.17,97.78,97.81,24664.0,70.9597,71.0031,70.721,70.7427,24664.0
2016-06-03 10:40:00,97.8,98.0,97.79,97.93,7675.0,70.7355,70.8801,70.7282,70.8295,7675.0
2016-06-03 10:45:00,97.95,98.08,97.9,98.01,13761.0,70.844,70.938,70.8078,70.8874,13761.0
2016-06-03 10:50:00,98.01,98.37,98.01,98.37,12976.0,70.8874,71.1477,70.8874,71.1477,12976.0
2016-06-03 10:55:00,98.34,98.43,98.28,98.41,23298.0,71.126,71.1911,71.0826,71.1767,23298.0
2016-06-03 11:00:00,98.41,98.64,98.4,98.58,30185.0,71.1767,71.343,71.1694,71.2996,30185.0
2016-06-03 11:05:00,98.57,98.6,98.14,98.14,32871.0,71.2924,71.3141,70.9814,70.9814,32871.0
2016-06-03 11:10:00,98.07,98.23,97.91,98.23,11864.0,70.9308,71.0465,70.815,71.0465,11864.0
2016-06-03 11:15:00,98.24,98.3,98.18,98.22,6527.0,71.0537,71.0971,71.0103,71.0393,6527.0
2016-06-03 11:20:00,98.21,98.33,98.16,98.26,8638.0,71.032,71.1188,70.9959,71.0682,8638.0
2016-06-03 11:25:00,98.24,98.27,98.06,98.07,9447.0,71.0537,71.0754,70.9235,70.9308,9447.0
2016-06-03 11:30:00,98.1,98.21,97.98,98.0,12945.0,70.9525,71.032,70.8657,70.8801,12945.0
2016-06-03 11:35:00,97.98,98.1,97.96,98.1,5174.0,70.8657,70.9525,70.8512,70.9525,5174.0
2016-06-03 11:40:00,98.1,98.22,98.04,98.18,20033.0,70.9525,71.0393,70.9091,71.0103,20033.0
2016-06-03 11:45:00,98.14,98.31,98.14,98.29,17224.0,70.9814,71.1043,70.9814,71.0899,17224.0
2016-06-03 11:50:00,98.29,98.34,98.22,98.24,10403.0,71.0899,71.126,71.0393,71.0537,10403.0
2016-06-03 11:55:00,98.27,98.27,98.08,98.24,14805.0,71.0754,71.0754,70.938,71.0537,14805.0
2016-06-03 12:00:00,98.23,98.26,98.1,98.1,7213.0,71.0465,71.0682,70.9525,70.9525,7213.0
2016-06-03 12:05:00,98.1,98.2,98.09,98.1,26758.0,70.9525,71.0248,70.9452,70.9525,26758.0
2016-06-03 12:10:00,98.08,98.12,98.02,98.06,8061.0,70.938,70.9669,70.8946,70.9235,8061.0
2016-06-03 12:15:00,98.16,98.19,98.06,98.18,6455.0,70.9959,71.0176,70.9235,71.0103,6455.0
2016-06-03 12:20:00,98.18,98.19,98.05,98.08,8025.0,71.0103,71.0176,70.9163,70.938,8025.0
2016-06-03 12:25:00,98.08,98.08,98.01,98.01,4372.0,70.938,70.938,70.8874,70.8874,4372.0
2016-06-03 12:30:00,98.04,98.11,97.99,98.08,5822.0,70.9091,70.9597,70.8729,70.938,5822.0
2016-06-03 12:35:00,98.08,98.17,98.07,98.17,6150.0,70.938,71.0031,70.9308,71.0031,6150.0
2016-06-03 12:40:00,98.16,98.17,98.05,98.1,8330.0,70.9959,71.0031,70.9163,70.9525,8330.0
2016-06-03 12:45:00,98.09,98.09,97.96,98.0,5043.0,70.9452,70.9452,70.8512,70.8801,5043.0
2016-06-03 12:50:00,97.98,98.1,97.98,98.05,5555.0,70.8657,70.9525,70.8657,70.9163,5555.0
2016-06-03 12:55:00,98.03,98.09,98.0,98.08,2700.0,70.9018,70.9452,70.8801,70.938,2700.0
2016-06-03 13:00:00,98.06,98.06,97.96,97.97,6195.0,70.9235,70.9235,70.8512,70.8584,6195.0
2016-06-03 13:05:00,97.95,98.07,97.95,98.07,30504.0,70.844,70.9308,70.844,70.9308,30504.0
2016-06-03 13:10:00,98.06,98.13,98.04,98.08,10264.0,70.9235,70.9742,70.9091,70.938,10264.0
2016-06-03 13:15:00,98.06,98.09,97.96,98.05,7891.0,70.9235,70.9452,70.8512,70.9163,7891.0
2016-06-03 13:20:00,98.07,98.13,98.01,98.04,7619.0,70.9308,70.9742,70.8874,70.9091,7619.0
2016-06-03 13:25:00,98.05,98.13,98.01,98.1,5283.0,70.9163,70.9742,70.8874,70.9525,5283.0
2016-06-03 13:30:00,98.12,98.13,98.04,98.1,16968.0,70.9669,70.9742,70.9091,70.9525,16968.0
2016-06-03 13:35:00,98.1,98.17,98.08,98.14,3804.0,70.9525,71.0031,70.938,70.9814,3804.0
2016-06-03 13:40:00,98.13,98.22,98.11,98.2,8557.0,70.9742,71.0393,70.9597,71.0248,8557.0
2016-06-03 13:45:00,98.18,98.27,98.17,98.19,4969.0,71.0103,71.0754,71.0031,71.0176,4969.0
2016-06-03 13:50:00,98.17,98.19,97.99,97.99,4067.0,71.0031,71.0176,70.8729,70.8729,4067.0
2016-06-03 13:55:00,97.98,98.05,97.97,98.04,4671.0,70.8657,70.9163,70.8584,70.9091,4671.0
2016-06-03 14:00:00,98.02,98.19,98.01,98.17,12349.0,70.8946,71.0176,70.8874,71.0031,12349.0
2016-06-03 14:05:00,98.16,98.18,98.11,98.16,4075.0,70.9959,71.0103,70.9597,70.9959,4075.0
2016-06-03 14:10:00,98.2,98.25,98.17,98.25,6354.0,71.0248,71.0609,71.0031,71.0609,6354.0
2016-06-03 14:15:00,98.22,98.28,98.18,98.26,5035.0,71.0393,71.0826,71.0103,71.0682,5035.0
2016-06-03 14:20:00,98.26,98.27,98.19,98.25,4712.0,71.0682,71.0754,71.0176,71.0609,4712.0
2016-06-03 14:25:00,98.25,98.41,98.25,98.4,6182.0,71.0609,71.1767,71.0609,71.1694,6182.0
2016-06-03 14:30:00,98.41,98.5,98.41,98.49,13226.0,71.1767,71.2418,71.1767,71.2345,13226.0
2016-06-03 14:35:00,98.49,98.5,98.43,98.5,25714.0,71.2345,71.2418,71.1911,71.2418,25714.0
2016-06-03 14:40:00,98.49,98.5,98.34,98.34,13619.0,71.2345,71.2418,71.126,71.126,13619.0
2016-06-03 14:45:00,98.34,98.38,98.32,98.38,5777.0,71.126,71.155,71.1116,71.155,5777.0
2016-06-03 14:50:00,98.37,98.38,98.33,98.34,12038.0,71.1477,71.155,71.1188,71.126,12038.0
2016-06-03 14:55:00,98.35,98.38,98.3,98.3,14516.0,71.1333,71.155,71.0971,71.0971,14516.0
2016-06-03 15:00:00,98.31,98.45,98.31,98.44,13333.0,71.1043,71.2056,71.1043,71.1984,13333.0
2016-06-03 15:05:00,98.44,98.5,98.42,98.44,21676.0,71.1984,71.2418,71.1839,71.1984,21676.0
2016-06-03 15:10:00,98.43,98.5,98.41,98.49,13738.0,71.1911,71.2418,71.1767,71.2345,13738.0
2016-06-03 15:15:00,98.48,98.49,98.42,98.46,10676.0,71.2273,71.2345,71.1839,71.2128,10676.0
2016-06-03 15:20:00,98.44,98.5,98.33,98.35,22683.0,71.1984,71.2418,71.1188,71.1333,22683.0
2016-06-03 15:25:00,98.33,98.35,98.25,98.25,17853.0,71.1188,71.1333,71.0609,71.0609,17853.0
2016-06-03 15:30:00,98.26,98.3,98.26,98.27,12989.0,71.0682,71.0971,71.0682,71.0754,12989.0
2016-06-03 15:35:00,98.27,98.32,98.27,98.32,20437.0,71.0754,71.1116,71.0754,71.1116,20437.0
2016-06-03 15:40:00,98.31,98.4,98.31,98.4,24705.0,71.1043,71.1694,71.1043,71.1694,24705.0
2016-06-03 15:45:00,98.4,98.43,98.36,98.39,32949.0,71.1694,71.1911,71.1405,71.1622,32949.0
2016-06-03 15:50:00,98.39,98.48,98.39,98.48,27892.0,71.1622,71.2273,71.1622,71.2273,27892.0
2016-06-03 15:55:00,98.48,98.48,98.4,98.45,81597.0,71.2273,71.2273,71.1694,71.2056,81597.0
2016-06-06 09:30:00,98.35,99.19,98.27,99.09,27385.0,71.1333,71.7408,71.0754,71.6685,27385.0
2016-06-06 09:35:00,99.1,99.18,98.88,98.88,79341.0,71.6757,71.7336,71.5166,71.5166,79341.0
2016-06-06 09:40:00,98.88,99.4,98.88,99.2,27679.0,71.5166,71.8927,71.5166,71.7481,27679.0
2016-06-06 09:45:00,99.17,99.29,98.93,98.93,16356.0,71.7264,71.8131,71.5528,71.5528,16356.0
2016-06-06 09:50:00,98.94,98.98,98.64,98.96,16985.0,71.56,71.5889,71.343,71.5745,16985.0
2016-06-06 09:55:00,98.92,99.03,98.8,98.92,7226.0,71.5455,71.6251,71.4587,71.5455,7226.0
2016-06-06 10:00:00,98.95,98.98,98.78,98.81,14733.0,71.5672,71.5889,71.4443,71.466,14733.0
2016-06-06 10:05:00,98.77,98.89,98.51,98.79,30843.0,71.437,71.5238,71.249,71.4515,30843.0
2016-06-06 10:10:00,98.83,99.05,98.76,99.0,28389.0,71.4804,71.6396,71.4298,71.6034,28389.0
2016-06-06 10:15:00,99.0,99.2,99.0,99.14,16772.0,71.6034,71.7481,71.6034,71.7047,16772.0
2016-06-06 10:20:00,99.15,99.3,99.09,99.2,34286.0,71.7119,71.8204,71.6685,71.7481,34286.0
2016-06-06 10:25:00,99.18,99.31,99.14,99.22,65437.0,71.7336,71.8276,71.7047,71.7625,65437.0
2016-06-06 10:30:00,99.22,99.27,99.05,99.06,40779.0,71.7625,71.7987,71.6396,71.6468,40779.0
2016-06-06 10:35:00,99.05,99.14,99.0,99.04,23717.0,71.6396,71.7047,71.6034,71.6323,23717.0
2016-06-06 10:40:00,99.08,99.1,98.94,99.01,18004.0,71.6613,71.6757,71.56,71.6106,18004.0
2016-06-06 10:45:00,98.99,99.05,98.86,98.9,33087.0,71.5962,71.6396,71.5021,71.5311,33087.0
2016-06-06 10:50:00,98.9,98.99,98.78,98.9,57819.0,71.5311,71.5962,71.4443,71.5311,57819.0
2016-06-06 10:55:00,98.9,98.96,98.79,98.84,40871.0,71.5311,71.5745,71.4515,71.4877,40871.0
2016-06-06 11:00:00,98.81,98.92,98.68,98.75,26461.0,71.466,71.5455,71.372,71.4226,26461.0
2016-06-06 11:05:00,98.75,99.02,98.75,98.9,39923.0,71.4226,71.6179,71.4226,71.5311,39923.0
2016-06-06 11:10:00,98.9,99.16,98.87,99.13,40872.0,71.5311,71.7191,71.5094,71.6974,40872.0
2016-06-06 11:15:00,99.13,99.15,98.94,98.97,24719.0,71.6974,71.7119,71.56,71.5817,24719.0
2016-06-06 11:20:00,98.94,99.0,98.84,98.84,19799.0,71.56,71.6034,71.4877,71.4877,19799.0
2016-06-06 11:25:00,98.81,98.84,98.65,98.65,23192.0,71.466,71.4877,71.3503,71.3503,23192.0
2016-06-06 11:30:00,98.69,98.7,98.58,98.68,16793.0,71.3792,71.3864,71.2996,71.372,16793.0
2016-06-06 11:35:00,98.66,98.99,98.65,98.98,29870.0,71.3575,71.5962,71.3503,71.5889,29870.0
2016-06-06 11:40:00,98.98,99.15,98.96,99.09,23605.0,71.5889,71.7119,71.5745,71.6685,23605.0
2016-06-06 11:45:00,99.1,99.25,99.1,99.1,27663.0,71.6757,71.7842,71.6757,71.6757,27663.0
2016-06-06 11:50:00,99.12,99.44,99.09,99.44,88821.0,71.6902,71.9216,71.6685,71.9216,88821.0
2016-06-06 11:55:00,99.43,99.48,99.3,99.34,22797.0,71.9144,71.9506,71.8204,71.8493,22797.0
2016-06-06 12:00:00,99.31,99.36,99.23,99.35,51398.0,71.8276,71.8638,71.7697,71.8565,51398.0
2016-06-06 12:05:00,99.3,99.37,99.1,99.12,30364.0,71.8204,71.871,71.6757,71.6902,30364.0
2016-06-06 12:10:00,99.1,99.14,99.01,99.09,27714.0,71.6757,71.7047,71.6106,71.6685,27714.0
2016-06-06 12:15:00,99.11,99.29,99.11,99.29,15774.0,71.683,71.8131,71.683,71.8131,15774.0
2016-06-06 12:20:00,99.3,99.35,99.22,99.3,24440.0,71.8204,71.8565,71.7625,71.8204,24440.0
2016-06-06 12:25:00,99.3,99.37,99.28,99.37,16433.0,71.8204,71.871,71.8059,71.871,16433.0
2016-06-06 12:30:00,99.38,99.4,99.26,99.4,18343.0,71.8782,71.8927,71.7914,71.8927,18343.0
2016-06-06 12:35:00,99.42,99.46,99.34,99.39,19994.0,71.9072,71.9361,71.8493,71.8855,19994.0
2016-06-06 12:40:00,99.38,99.55,99.34,99.55,18650.0,71.8782,72.0012,71.8493,72.0012,18650.0
2016-06-06 12:45:00,99.55,99.64,99.51,99.57,18075.0,72.0012,72.0663,71.9723,72.0157,18075.0
2016-06-06 12:50:00,99.59,99.6,99.36,99.38,19723.0,72.0301,72.0374,71.8638,71.8782,19723.0
2016-06-06 12:55:00,99.37,99.37,99.28,99.29,16002.0,71.871,71.871,71.8059,71.8131,16002.0
2016-06-06 13:00:00,99.3,99.32,99.14,99.17,21773.0,71.8204,71.8348,71.7047,71.7264,21773.0
2016-06-06 13:05:00,99.21,99.28,99.1,99.25,22890.0,71.7553,71.8059,71.6757,71.7842,22890.0
2016-06-06 13:10:00,99.29,99.4,99.29,99.39,22941.0,71.8131,71.8927,71.8131,71.8855,22941.0
2016-06-06 13:15:00,99.36,99.52,99.36,99.46,20355.0,71.8638,71.9795,71.8638,71.9361,20355.0
2016-06-06 13:20:00,99.46,99.5,99.37,99.4,18017.0,71.9361,71.965,71.871,71.8927,18017.0
2016-06-06 13:25:00,99.39,99.47,99.39,99.45,17932.0,71.8855,71.9433,71.8855,71.9289,17932.0
2016-06-06 13:30:00,99.47,99.52,99.4,99.49,22588.0,71.9433,71.9795,71.8927,71.9578,22588.0
2016-06-06 13:35:00,99.49,99.49,99.36,99.38,26588.0,71.9578,71.9578,71.8638,71.8782,26588.0
2016-06-06 13:40:00,99.37,99.46,99.37,99.41,15923.0,71.871,71.9361,71.871,71.8999,15923.0
2016-06-06 13:45:00,99.4,99.59,99.4,99.54,14867.0,71.8927,72.0301,71.8927,71.994,14867.0
2016-06-06 13:50:00,99.55,99.66,99.46,99.48,32532.0,72.0012,72.0808,71.9361,71.9506,32532.0
2016-06-06 13:55:00,99.46,99.71,99.43,99.7,31225.0,71.9361,72.1169,71.9144,72.1097,31225.0
2016-06-06 14:00:00,99.66,99.67,99.56,99.64,17113.0,72.0808,72.088,72.0084,72.0663,17113.0
2016-06-06 14:05:00,99.62,99.64,99.55,99.6,22352.0,72.0518,72.0663,72.0012,72.0374,22352.0
2016-06-06 14:10:00,99.6,99.64,99.54,99.54,13902.0,72.0374,72.0663,71.994,71.994,13902.0
2016-06-06 14:15:00,99.53,99.53,99.39,99.43,23952.0,71.9867,71.9867,71.8855,71.9144,23952.0
2016-06-06 14:20:00,99.44,99.61,99.4,99.57,23460.0,71.9216,72.0446,71.8927,72.0157,23460.0
2016-06-06 14:25:00,99.58,99.62,99.52,99.52,20146.0,72.0229,72.0518,71.9795,71.9795,20146.0
2016-06-06 14:30:00,99.53,99.58,99.45,99.49,39099.0,71.9867,72.0229,71.9289,71.9578,39099.0
2016-06-06 14:35:00,99.49,99.49,99.33,99.35,24761.0,71.9578,71.9578,71.8421,71.8565,24761.0
2016-06-06 14:40:00,99.33,99.39,99.29,99.32,12927.0,71.8421,71.8855,71.8131,71.8348,12927.0
2016-06-06 14:45:00,99.33,99.39,99.26,99.37,20163.0,71.8421,71.8855,71.7914,71.871,20163.0
2016-06-06 14:50:00,99.38,99.49,99.36,99.47,14088.0,71.8782,71.9578,71.8638,71.9433,14088.0
2016-06-06 14:55:00,99.46,99.55,99.46,99.51,14032.0,71.9361,72.0012,71.9361,71.9723,14032.0
2016-06-06 15:00:00,99.5,99.55,99.46,99.55,19897.0,71.965,72.0012,71.9361,72.0012,19897.0
2016-06-06 15:05:00,99.54,99.58,99.53,99.57,19663.0,71.994,72.0229,71.9867,72.0157,19663.0
2016-06-06 15:10:00,99.58,99.69,99.55,99.63,30124.0,72.0229,72.1025,72.0012,72.0591,30124.0
2016-06-06 15:15:00,99.63,99.76,99.63,99.73,86957.0,72.0591,72.1531,72.0591,72.1314,86957.0
2016-06-06 15:20:00,99.73,99.73,99.65,99.67,16286.0,72.1314,72.1314,72.0735,72.088,16286.0
2016-06-06 15:25:00,99.67,99.87,99.65,99.86,42081.0,72.088,72.2326,72.0735,72.2254,42081.0
2016-06-06 15:30:00,99.86,99.88,99.77,99.81,91771.0,72.2254,72.2399,72.1603,72.1892,91771.0
2016-06-06 15:35:00,99.8,99.85,99.73,99.84,54975.0,72.182,72.2182,72.1314,72.2109,54975.0
2016-06-06 15:40:00,99.84,99.85,99.73,99.79,43494.0,72.2109,72.2182,72.1314,72.1748,43494.0
2016-06-06 15:45:00,99.77,99.84,99.75,99.81,50619.0,72.1603,72.2109,72.1458,72.1892,50619.0
2016-06-06 15:50:00,99.81,99.81,99.67,99.69,45555.0,72.1892,72.1892,72.088,72.1025,45555.0
2016-06-06 15:55:00,99.7,99.73,99.64,99.66,73253.0,72.1097,72.1314,72.0663,72.0808,73253.0
2016-06-07 09:30:00,99.67,100.13,99.67,100.04,17465.0,72.088,72.4207,72.088,72.3556,17465.0
2016-06-07 09:35:00,100.22,100.35,100.04,100.17,76009.0,72.4858,72.5798,72.3556,72.4496,76009.0
2016-06-07 09:40:00,100.27,100.27,99.96,100.18,10609.0,72.5219,72.5219,72.2977,72.4569,10609.0
2016-06-07 09:45:00,100.18,100.36,100.18,100.23,4137.0,72.4569,72.587,72.4569,72.493,4137.0
2016-06-07 09:50:00,100.25,100.46,100.25,100.37,29406.0,72.5075,72.6594,72.5075,72.5943,29406.0
2016-06-07 09:55:00,100.31,100.66,100.27,100.52,26337.0,72.5509,72.804,72.5219,72.7028,26337.0
2016-06-07 10:00:00,100.51,100.59,100.34,100.46,9471.0,72.6955,72.7534,72.5726,72.6594,9471.0
2016-06-07 10:05:00,100.38,100.96,100.38,100.91,17859.0,72.6015,73.021,72.6015,72.9848,17859.0
2016-06-07 10:10:00,100.91,101.04,100.88,101.04,9500.0,72.9848,73.0789,72.9631,73.0789,9500.0
2016-06-07 10:15:00,101.04,101.24,101.02,101.12,58052.0,73.0789,73.2235,73.0644,73.1367,58052.0
2016-06-07 10:20:00,101.09,101.3,101.09,101.26,15004.0,73.115,73.2669,73.115,73.238,15004.0
2016-06-07 10:25:00,101.22,101.33,101.15,101.3,22358.0,73.209,73.2886,73.1584,73.2669,22358.0
2016-06-07 10:30:00,101.29,101.48,101.28,101.42,30754.0,73.2597,73.3971,73.2524,73.3537,30754.0
2016-06-07 10:35:00,101.4,101.64,101.39,101.52,32275.0,73.3392,73.5128,73.332,73.426,32275.0
2016-06-07 10:40:00,101.52,101.64,101.52,101.6,33257.0,73.426,73.5128,73.426,73.4839,33257.0
2016-06-07 10:45:00,101.6,101.63,101.47,101.53,15978.0,73.4839,73.5056,73.3899,73.4333,15978.0
2016-06-07 10:50:00,101.51,101.7,101.5,101.68,18858.0,73.4188,73.5562,73.4116,73.5418,18858.0
2016-06-07 10:55:00,101.73,101.86,101.68,101.7,22918.0,73.5779,73.6719,73.5418,73.5562,22918.0
2016-06-07 11:00:00,101.67,101.67,101.47,101.51,18127.0,73.5345,73.5345,73.3899,73.4188,18127.0
2016-06-07 11:05:00,101.51,101.74,101.43,101.71,36792.0,73.4188,73.5851,73.3609,73.5635,36792.0
2016-06-07 11:10:00,101.72,101.77,101.7,101.73,23240.0,73.5707,73.6068,73.5562,73.5779,23240.0
2016-06-07 11:15:00,101.72,101.76,101.6,101.75,20730.0,73.5707,73.5996,73.4839,73.5924,20730.0
2016-06-07 11:20:00,101.73,101.78,101.7,101.74,38224.0,73.5779,73.6141,73.5562,73.5851,38224.0
2016-06-07 11:25:00,101.74,101.74,101.57,101.57,8692.0,73.5851,73.5851,73.4622,73.4622,8692.0
2016-06-07 11:30:00,101.55,101.84,101.51,101.73,65285.0,73.4477,73.6575,73.4188,73.5779,65285.0
2016-06-07 11:35:00,101.73,101.92,101.73,101.9,21904.0,73.5779,73.7153,73.5779,73.7009,21904.0
2016-06-07 11:40:00,101.9,102.03,101.88,102.0,23092.0,73.7009,73.7949,73.6864,73.7732,23092.0
2016-06-07 11:45:00,102.03,102.03,101.84,101.95,18289.0,73.7949,73.7949,73.6575,73.737,18289.0
2016-06-07 11:50:00,101.95,102.05,101.87,102.05,13906.0,73.737,73.8094,73.6792,73.8094,13906.0
2016-06-07 11:55:00,102.03,102.1,101.93,101.93,10356.0,73.7949,73.8455,73.7226,73.7226,10356.0
2016-06-07 12:00:00,101.94,101.96,101.72,101.72,29593.0,73.7298,73.7443,73.5707,73.5707,29593.0
2016-06-07 12:05:00,101.72,101.73,101.64,101.69,9710.0,73.5707,73.5779,73.5128,73.549,9710.0
2016-06-07 12:10:00,101.7,101.83,101.66,101.83,44365.0,73.5562,73.6502,73.5273,73.6502,44365.0
2016-06-07 12:15:00,101.85,101.97,101.83,101.92,13012.0,73.6647,73.7515,73.6502,73.7153,13012.0
2016-06-07 12:20:00,101.94,102.13,101.93,102.12,10473.0,73.7298,73.8672,73.7226,73.86,10473.0
2016-06-07 12:25:00,102.12,102.21,102.09,102.19,15581.0,73.86,73.9251,73.8383,73.9106,15581.0
2016-06-07 12:30:00,102.21,102.23,102.15,102.2,12977.0,73.9251,73.9395,73.8817,73.9179,12977.0
2016-06-07 12:35:00,102.19,102.25,102.14,102.19,16153.0,73.9106,73.954,73.8745,73.9106,16153.0
2016-06-07 12:40:00,102.19,102.26,102.16,102.26,8374.0,73.9106,73.9612,73.8889,73.9612,8374.0
2016-06-07 12:45:00,102.23,102.29,102.19,102.27,20536.0,73.9395,73.9829,73.9106,73.9685,20536.0
2016-06-07 12:50:00,102.28,102.34,102.26,102.29,12558.0,73.9757,74.0191,73.9612,73.9829,12558.0
2016-06-07 12:55:00,102.3,102.37,102.24,102.32,17311.0,73.9902,74.0408,73.9468,74.0046,17311.0
2016-06-07 13:00:00,102.34,102.35,102.26,102.29,10929.0,74.0191,74.0263,73.9612,73.9829,10929.0
2016-06-07 13:05:00,102.29,102.46,102.23,102.41,15032.0,73.9829,74.1059,73.9395,74.0697,15032.0
2016-06-07 13:10:00,102.41,102.5,102.34,102.5,22659.0,74.0697,74.1348,74.0191,74.1348,22659.0
2016-06-07 13:15:00,102.51,102.54,102.45,102.46,38503.0,74.1421,74.1638,74.0987,74.1059,38503.0
2016-06-07 13:20:00,102.45,102.49,102.29,102.29,18261.0,74.0987,74.1276,73.9829,73.9829,18261.0
2016-06-07 13:25:00,102.31,102.33,102.1,102.13,17820.0,73.9974,74.0119,73.8455,73.8672,17820.0
2016-06-07 13:30:00,102.12,102.12,102.01,102.02,11257.0,73.86,73.86,73.7804,73.7877,11257.0
2016-06-07 13:35:00,102.01,102.16,102.0,102.14,8917.0,73.7804,73.8889,73.7732,73.8745,8917.0
2016-06-07 13:40:00,102.15,102.15,102.06,102.06,9355.0,73.8817,73.8817,73.8166,73.8166,9355.0
2016-06-07 13:45:00,102.08,102.16,102.02,102.12,7958.0,73.8311,73.8889,73.7877,73.86,7958.0
2016-06-07 13:50:00,102.11,102.13,102.07,102.08,11936.0,73.8528,73.8672,73.8238,73.8311,11936.0
2016-06-07 13:55:00,102.1,102.15,102.09,102.13,10331.0,73.8455,73.8817,73.8383,73.8672,10331.0
2016-06-07 14:00:00,102.14,102.22,102.14,102.18,13349.0,73.8745,73.9323,73.8745,73.9034,13349.0
2016-06-07 14:05:00,102.2,102.26,102.18,102.25,17808.0,73.9179,73.9612,73.9034,73.954,17808.0
2016-06-07 14:10:00,102.23,102.33,102.23,102.27,18532.0,73.9395,74.0119,73.9395,73.9685,18532.0
2016-06-07 14:15:00,102.28,102.28,102.16,102.16,15013.0,73.9757,73.9757,73.8889,73.8889,15013.0
2016-06-07 14:20:00,102.15,102.23,102.11,102.18,14309.0,73.8817,73.9395,73.8528,73.9034,14309.0
2016-06-07 14:25:00,102.18,102.28,102.18,102.27,9972.0,73.9034,73.9757,73.9034,73.9685,9972.0
2016-06-07 14:30:00,102.25,102.25,102.18,102.21,19116.0,73.954,73.954,73.9034,73.9251,19116.0
2016-06-07 14:35:00,102.21,102.24,102.12,102.14,20018.0,73.9251,73.9468,73.86,73.8745,20018.0
2016-06-07 14:40:00,102.13,102.16,102.05,102.1,20208.0,73.8672,73.8889,73.8094,73.8455,20208.0
2016-06-07 14:45:00,102.1,102.15,102.07,102.13,21109.0,73.8455,73.8817,73.8238,73.8672,21109.0
2016-06-07 14:50:00,102.13,102.14,101.98,101.98,11929.0,73.8672,73.8745,73.7587,73.7587,11929.0
2016-06-07 14:55:00,101.98,102.08,101.96,102.04,15606.0,73.7587,73.8311,73.7443,73.8021,15606.0
2016-06-07 15:00:00,102.04,102.12,102.02,102.09,17315.0,73.8021,73.86,73.7877,73.8383,17315.0
2016-06-07 15:05:00,102.1,102.15,102.09,102.09,10077.0,73.8455,73.8817,73.8383,73.8383,10077.0
2016-06-07 15:10:00,102.09,102.11,101.99,102.0,34034.0,73.8383,73.8528,73.766,73.7732,34034.0
2016-06-07 15:15:00,101.99,102.03,101.97,102.03,12525.0,73.766,73.7949,73.7515,73.7949,12525.0
2016-06-07 15:20:00,102.02,102.12,102.01,102.11,30582.0,73.7877,73.86,73.7804,73.8528,30582.0
2016-06-07 15:25:00,102.12,102.12,101.91,101.93,33464.0,73.86,73.86,73.7081,73.7226,33464.0
2016-06-07 15:30:00,101.92,101.97,101.89,101.95,20292.0,73.7153,73.7515,73.6936,73.737,20292.0
2016-06-07 15:35:00,101.96,102.14,101.95,102.13,70518.0,73.7443,73.8745,73.737,73.8672,70518.0
2016-06-07 15:40:00,102.12,102.12,101.84,101.88,24798.0,73.86,73.86,73.6575,73.6864,24798.0
2016-06-07 15:45:00,101.88,101.96,101.83,101.92,32832.0,73.6864,73.7443,73.6502,73.7153,32832.0
2016-06-07 15:50:00,101.91,101.93,101.88,101.89,30946.0,73.7081,73.7226,73.6864,73.6936,30946.0
2016-06-07 15:55:00,101.89,102.08,101.88,102.04,72995.0,73.6936,73.8311,73.6864,73.8021,72995.0
2016-06-08 09:30:00,101.78,102.0,101.42,101.54,29886.0,73.6141,73.7732,73.3537,73.4405,29886.0
2016-06-08 09:35:00,101.61,102.0,101.42,101.54,57081.0,73.4911,73.7732,73.3537,73.4405,57081.0
2016-06-08 09:40:00,101.58,101.86,101.29,101.3,27590.0,73.4694,73.6719,73.2597,73.2669,27590.0
2016-06-08 09:45:00,101.31,101.87,101.31,101.6,12486.0,73.2741,73.6792,73.2741,73.4839,12486.0
2016-06-08 09:50:00,101.64,101.67,101.02,101.11,28270.0,73.5128,73.5345,73.0644,73.1295,28270.0
2016-06-08 09:55:00,101.16,101.56,101.16,101.49,14824.0,73.1657,73.455,73.1657,73.4043,14824.0
2016-06-08 10:00:00,101.53,101.68,101.3,101.57,22278.0,73.4333,73.5418,73.2669,73.4622,22278.0
2016-06-08 10:05:00,101.52,101.73,101.42,101.63,31170.0,73.426,73.5779,73.3537,73.5056,31170.0
2016-06-08 10:10:00,101.62,101.67,101.47,101.52,27560.0,73.4984,73.5345,73.3899,73.426,27560.0
2016-06-08 10:15:00,101.53,101.7,101.5,101.68,39064.0,73.4333,73.5562,73.4116,73.5418,39064.0
2016-06-08 10:20:00,101.68,102.04,101.64,101.95,27487.0,73.5418,73.8021,73.5128,73.737,27487.0
2016-06-08 10:25:00,101.92,101.98,101.8,101.93,22192.0,73.7153,73.7587,73.6285,73.7226,22192.0
2016-06-08 10:30:00,101.93,101.95,101.8,101.86,12760.0,73.7226,73.737,73.6285,73.6719,12760.0
2016-06-08 10:35:00,101.84,101.95,101.76,101.9,15966.0,73.6575,73.737,73.5996,73.7009,15966.0
2016-06-08 10:40:00,101.87,101.93,101.79,101.91,9787.0,73.6792,73.7226,73.6213,73.7081,9787.0
2016-06-08 10:45:00,101.88,101.88,101.66,101.75,18989.0,73.6864,73.6864,73.5273,73.5924,18989.0
2016-06-08 10:50:00,101.73,101.84,101.66,101.75,16683.0,73.5779,73.6575,73.5273,73.5924,16683.0
2016-06-08 10:55:00,101.75,101.87,101.72,101.74,12678.0,73.5924,73.6792,73.5707,73.5851,12678.0
2016-06-08 11:00:00,101.67,101.76,101.58,101.59,13832.0,73.5345,73.5996,73.4694,73.4767,13832.0
2016-06-08 11:05:00,101.59,101.62,101.44,101.45,5623.0,73.4767,73.4984,73.3682,73.3754,5623.0
2016-06-08 11:10:00,101.51,101.58,101.44,101.55,12293.0,73.4188,73.4694,73.3682,73.4477,12293.0
2016-06-08 11:15:00,101.58,101.69,101.43,101.58,12491.0,73.4694,73.549,73.3609,73.4694,12491.0
2016-06-08 11:20:00,101.56,101.62,101.4,101.46,12811.0,73.455,73.4984,73.3392,73.3826,12811.0
2016-06-08 11:25:00,101.43,101.57,101.4,101.48,9045.0,73.3609,73.4622,73.3392,73.3971,9045.0
2016-06-08 11:30:00,101.5,101.69,101.49,101.62,8889.0,73.4116,73.549,73.4043,73.4984,8889.0
2016-06-08 11:35:00,101.62,101.74,101.55,101.73,6280.0,73.4984,73.5851,73.4477,73.5779,6280.0
2016-06-08 11:40:00,101.71,101.82,101.7,101.8,16451.0,73.5635,73.643,73.5562,73.6285,16451.0
2016-06-08 11:45:00,101.8,101.95,101.8,101.83,6997.0,73.6285,73.737,73.6285,73.6502,6997.0
2016-06-08 11:50:00,101.83,102.0,101.82,101.98,5800.0,73.6502,73.7732,73.643,73.7587,5800.0
2016-06-08 11:55:00,102.0,102.06,101.86,101.91,9411.0,73.7732,73.8166,73.6719,73.7081,9411.0
2016-06-08 12:00:00,101.9,101.92,101.82,101.9,5861.0,73.7009,73.7153,73.643,73.7009,5861.0
2016-06-08 12:05:00,101.92,102.12,101.91,102.05,9165.0,73.7153,73.86,73.7081,73.8094,9165.0
2016-06-08 12:10:00,102.03,102.08,101.99,102.06,11879.0,73.7949,73.8311,73.766,73.8166,11879.0
2016-06-08 12:15:00,102.08,102.1,101.96,102.01,5423.0,73.8311,73.8455,73.7443,73.7804,5423.0
2016-06-08 12:20:00,101.99,102.05,101.93,102.04,5815.0,73.766,73.8094,73.7226,73.8021,5815.0
2016-06-08 12:25:00,102.01,102.11,102.0,102.11,5326.0,73.7804,73.8528,73.7732,73.8528,5326.0
2016-06-08 12:30:00,102.11,102.15,102.05,102.15,5606.0,73.8528,73.8817,73.8094,73.8817,5606.0
2016-06-08 12:35:00,102.13,102.15,101.99,101.99,9518.0,73.8672,73.8817,73.766,73.766,9518.0
2016-06-08 12:40:00,101.96,102.03,101.92,102.0,11278.0,73.7443,73.7949,73.7153,73.7732,11278.0
2016-06-08 12:45:00,102.01,102.01,101.86,101.89,7070.0,73.7804,73.7804,73.6719,73.6936,7070.0
2016-06-08 12:50:00,101.89,101.91,101.8,101.88,9786.0,73.6936,73.7081,73.6285,73.6864,9786.0
2016-06-08 12:55:00,101.86,101.92,101.82,101.89,8466.0,73.6719,73.7153,73.643,73.6936,8466.0
2016-06-08 13:00:00,101.86,101.99,101.86,101.97,6107.0,73.6719,73.766,73.6719,73.7515,6107.0
2016-06-08 13:05:00,101.94,102.06,101.93,102.05,9111.0,73.7298,73.8166,73.7226,73.8094,9111.0
2016-06-08 13:10:00,102.06,102.17,102.06,102.15,4203.0,73.8166,73.8962,73.8166,73.8817,4203.0
2016-06-08 13:15:00,102.15,102.21,102.14,102.21,6670.0,73.8817,73.9251,73.8745,73.9251,6670.0
2016-06-08 13:20:00,102.2,102.24,102.13,102.18,6735.0,73.9179,73.9468,73.8672,73.9034,6735.0
2016-06-08 13:25:00,102.16,102.21,102.12,102.14,6408.0,73.8889,73.9251,73.86,73.8745,6408.0
2016-06-08 13:30:00,102.16,102.17,102.07,102.1,5416.0,73.8889,73.8962,73.8238,73.8455,5416.0
2016-06-08 13:35:00,102.08,102.14,102.05,102.09,8268.0,73.8311,73.8745,73.8094,73.8383,8268.0
2016-06-08 13:40:00,102.1,102.17,102.08,102.16,6127.0,73.8455,73.8962,73.8311,73.8889,6127.0
2016-06-08 13:45:00,102.15,102.15,102.07,102.13,4171.0,73.8817,73.8817,73.8238,73.8672,4171.0
2016-06-08 13:50:00,102.12,102.19,102.1,102.15,3601.0,73.86,73.9106,73.8455,73.8817,3601.0
2016-06-08 13:55:00,102.14,102.21,102.11,102.11,4924.0,73.8745,73.9251,73.8528,73.8528,4924.0
2016-06-08 14:00:00,102.14,102.18,102.08,102.09,6405.0,73.8745,73.9034,73.8311,73.8383,6405.0
2016-06-08 14:05:00,102.08,102.15,102.08,102.13,5522.0,73.8311,73.8817,73.8311,73.8672,5522.0
2016-06-08 14:10:00,102.14,102.19,102.08,102.16,11553.0,73.8745,73.9106,73.8311,73.8889,11553.0
2016-06-08 14:15:00,102.18,102.32,102.15,102.31,15736.0,73.9034,74.0046,73.8817,73.9974,15736.0
2016-06-08 14:20:00,102.3,102.39,102.28,102.36,5800.0,73.9902,74.0553,73.9757,74.0336,5800.0
2016-06-08 14:25:00,102.35,102.48,102.34,102.47,8885.0,74.0263,74.1204,74.0191,74.1131,8885.0
2016-06-08 14:30:00,102.47,102.47,102.37,102.37,6228.0,74.1131,74.1131,74.0408,74.0408,6228.0
2016-06-08 14:35:00,102.38,102.44,102.32,102.39,14929.0,74.048,74.0914,74.0046,74.0553,14929.0
2016-06-08 14:40:00,102.39,102.42,102.35,102.42,9041.0,74.0553,74.077,74.0263,74.077,9041.0
2016-06-08 14:45:00,102.43,102.49,102.42,102.44,7865.0,74.0842,74.1276,74.077,74.0914,7865.0
2016-06-08 14:50:00,102.47,102.56,102.46,102.54,12383.0,74.1131,74.1782,74.1059,74.1638,12383.0
2016-06-08 14:55:00,102.53,102.65,102.51,102.64,14559.0,74.1565,74.2433,74.1421,74.2361,14559.0
2016-06-08 15:00:00,102.64,102.66,102.53,102.53,14532.0,74.2361,74.2506,74.1565,74.1565,14532.0
2016-06-08 15:05:00,102.53,102.54,102.43,102.47,12973.0,74.1565,74.1638,74.0842,74.1131,12973.0
2016-06-08 15:10:00,102.48,102.6,102.48,102.54,8554.0,74.1204,74.2072,74.1204,74.1638,8554.0
2016-06-08 15:15:00,102.54,102.54,102.49,102.51,5166.0,74.1638,74.1638,74.1276,74.1421,5166.0
2016-06-08 15:20:00,102.52,102.54,102.45,102.5,12542.0,74.1493,74.1638,74.0987,74.1348,12542.0
2016-06-08 15:25:00,102.5,102.55,102.46,102.46,5770.0,74.1348,74.171,74.1059,74.1059,5770.0
2016-06-08 15:30:00,102.46,102.5,102.41,102.44,13180.0,74.1059,74.1348,74.0697,74.0914,13180.0
2016-06-08 15:35:00,102.45,102.49,102.42,102.47,11716.0,74.0987,74.1276,74.077,74.1131,11716.0
2016-06-08 15:40:00,102.46,102.53,102.44,102.52,20136.0,74.1059,74.1565,74.0914,74.1493,20136.0
2016-06-08 15:45:00,102.52,102.62,102.52,102.6,24302.0,74.1493,74.2216,74.1493,74.2072,24302.0
2016-06-08 15:50:00,102.6,102.66,102.54,102.6,35158.0,74.2072,74.2506,74.1638,74.2072,35158.0
2016-06-08 15:55:00,102.62,102.68,102.59,102.6,62589.0,74.2216,74.265,74.1999,74.2072,62589.0
2016-06-09 09:30:00,102.58,102.82,102.14,102.57,13540.0,74.1927,74.3663,73.8745,74.1855,13540.0
2016-06-09 09:35:00,102.71,102.88,102.56,102.75,7812.0,74.2867,74.4097,74.1782,74.3156,7812.0
2016-06-09 09:40:00,102.81,102.9,102.59,102.67,21373.0,74.359,74.4241,74.1999,74.2578,21373.0
2016-06-09 09:45:00,102.62,102.88,102.62,102.84,16399.0,74.2216,74.4097,74.2216,74.3807,16399.0
2016-06-09 09:50:00,102.86,102.91,102.69,102.85,11038.0,74.3952,74.4314,74.2723,74.388,11038.0
2016-06-09 09:55:00,102.8,102.97,102.67,102.89,11139.0,74.3518,74.4748,74.2578,74.4169,11139.0
2016-06-09 10:00:00,102.85,102.85,102.63,102.67,5833.0,74.388,74.388,74.2289,74.2578,5833.0
2016-06-09 10:05:00,102.67,102.7,102.57,102.63,11898.0,74.2578,74.2795,74.1855,74.2289,11898.0
2016-06-09 10:10:00,102.63,102.65,102.47,102.55,9296.0,74.2289,74.2433,74.1131,74.171,9296.0
2016-06-09 10:15:00,102.6,102.76,102.52,102.76,7694.0,74.2072,74.3229,74.1493,74.3229,7694.0
2016-06-09 10:20:00,102.74,102.75,102.62,102.73,4865.0,74.3084,74.3156,74.2216,74.3012,4865.0
2016-06-09 10:25:00,102.73,102.8,102.66,102.73,9002.0,74.3012,74.3518,74.2506,74.3012,9002.0
2016-06-09 10:30:00,102.69,102.97,102.67,102.9,10066.0,74.2723,74.4748,74.2578,74.4241,10066.0
2016-06-09 10:35:00,102.9,102.95,102.86,102.9,14400.0,74.4241,74.4603,74.3952,74.4241,14400.0
2016-06-09 10:40:00,102.87,102.95,102.84,102.95,14248.0,74.4024,74.4603,74.3807,74.4603,14248.0
2016-06-09 10:45:00,102.96,103.02,102.93,103.02,14947.0,74.4675,74.5109,74.4458,74.5109,14947.0
2016-06-09 10:50:00,103.02,103.05,102.99,103.03,8152.0,74.5109,74.5326,74.4892,74.5182,8152.0
2016-06-09 10:55:00,103.04,103.07,102.94,102.94,11693.0,74.5254,74.5471,74.4531,74.4531,11693.0
2016-06-09 11:00:00,102.93,102.95,102.72,102.73,13069.0,74.4458,74.4603,74.2939,74.3012,13069.0
2016-06-09 11:05:00,102.74,102.79,102.72,102.76,7967.0,74.3084,74.3446,74.2939,74.3229,7967.0
2016-06-09 11:10:00,102.79,103.06,102.78,103.03,12612.0,74.3446,74.5399,74.3373,74.5182,12612.0
2016-06-09 11:15:00,103.04,103.05,103.01,103.03,13803.0,74.5254,74.5326,74.5037,74.5182,13803.0
2016-06-09 11:20:00,103.02,103.02,102.91,102.99,7601.0,74.5109,74.5109,74.4314,74.4892,7601.0
2016-06-09 11:25:00,102.98,103.02,102.94,103.01,9297.0,74.482,74.5109,74.4531,74.5037,9297.0
2016-06-09 11:30:00,103.01,103.08,102.98,103.05,6903.0,74.5037,74.5543,74.482,74.5326,6903.0
2016-06-09 11:35:00,103.03,103.05,102.97,103.01,6917.0,74.5182,74.5326,74.4748,74.5037,6917.0
2016-06-09 11:40:00,103.0,103.0,102.88,102.91,16507.0,74.4965,74.4965,74.4097,74.4314,16507.0
2016-06-09 11:45:00,102.88,102.89,102.82,102.83,7702.0,74.4097,74.4169,74.3663,74.3735,7702.0
2016-06-09 11:50:00,102.81,102.81,102.72,102.74,7798.0,74.359,74.359,74.2939,74.3084,7798.0
2016-06-09 11:55:00,102.75,102.79,102.72,102.76,8101.0,74.3156,74.3446,74.2939,74.3229,8101.0
2016-06-09 12:00:00,102.77,102.77,102.65,102.67,11283.0,74.3301,74.3301,74.2433,74.2578,11283.0
2016-06-09 12:05:00,102.68,102.69,102.62,102.63,6700.0,74.265,74.2723,74.2216,74.2289,6700.0
2016-06-09 12:10:00,102.64,102.66,102.57,102.58,8067.0,74.2361,74.2506,74.1855,74.1927,8067.0
2016-06-09 12:15:00,102.59,102.66,102.58,102.64,11007.0,74.1999,74.2506,74.1927,74.2361,11007.0
2016-06-09 12:20:00,102.65,102.66,102.59,102.64,8116.0,74.2433,74.2506,74.1999,74.2361,8116.0
2016-06-09 12:25:00,102.64,102.68,102.64,102.67,5561.0,74.2361,74.265,74.2361,74.2578,5561.0
2016-06-09 12:30:00,102.67,102.72,102.66,102.66,6602.0,74.2578,74.2939,74.2506,74.2506,6602.0
2016-06-09 12:35:00,102.67,102.74,102.67,102.71,4214.0,74.2578,74.3084,74.2578,74.2867,4214.0
2016-06-09 12:40:00,102.7,102.77,102.7,102.73,6272.0,74.2795,74.3301,74.2795,74.3012,6272.0
2016-06-09 12:45:00,102.72,102.81,102.71,102.81,6781.0,74.2939,74.359,74.2867,74.359,6781.0
2016-06-09 12:50:00,102.81,102.84,102.73,102.73,22226.0,74.359,74.3807,74.3012,74.3012,22226.0
2016-06-09 12:55:00,102.74,102.75,102.59,102.6,16309.0,74.3084,74.3156,74.1999,74.2072,16309.0
2016-06-09 13:00:00,102.59,102.6,102.56,102.59,11638.0,74.1999,74.2072,74.1782,74.1999,11638.0
2016-06-09 13:05:00,102.59,102.6,102.55,102.55,4701.0,74.1999,74.2072,74.171,74.171,4701.0
2016-06-09 13:10:00,102.59,102.6,102.56,102.6,8186.0,74.1999,74.2072,74.1782,74.2072,8186.0
2016-06-09 13:15:00,102.59,102.6,102.57,102.6,19335.0,74.1999,74.2072,74.1855,74.2072,19335.0
2016-06-09 13:20:00,102.6,102.63,102.58,102.63,6894.0,74.2072,74.2289,74.1927,74.2289,6894.0
2016-06-09 13:25:00,102.63,102.65,102.59,102.65,11248.0,74.2289,74.2433,74.1999,74.2433,11248.0
2016-06-09 13:30:00,102.64,102.65,102.63,102.63,7152.0,74.2361,74.2433,74.2289,74.2289,7152.0
2016-06-09 13:35:00,102.65,102.7,102.64,102.7,23392.0,74.2433,74.2795,74.2361,74.2795,23392.0
2016-06-09 13:40:00,102.7,102.7,102.65,102.67,25966.0,74.2795,74.2795,74.2433,74.2578,25966.0
2016-06-09 13:45:00,102.66,102.66,102.58,102.58,3611.0,74.2506,74.2506,74.1927,74.1927,3611.0
2016-06-09 13:50:00,102.58,102.62,102.56,102.58,5468.0,74.1927,74.2216,74.1782,74.1927,5468.0
2016-06-09 13:55:00,102.58,102.61,102.57,102.6,9876.0,74.1927,74.2144,74.1855,74.2072,9876.0
2016-06-09 14:00:00,102.59,102.61,102.58,102.58,9598.0,74.1999,74.2144,74.1927,74.1927,9598.0
2016-06-09 14:05:00,102.58,102.61,102.57,102.6,5125.0,74.1927,74.2144,74.1855,74.2072,5125.0
2016-06-09 14:10:00,102.61,102.61,102.57,102.6,10497.0,74.2144,74.2144,74.1855,74.2072,10497.0
2016-06-09 14:15:00,102.59,102.69,102.59,102.69,21156.0,74.1999,74.2723,74.1999,74.2723,21156.0
2016-06-09 14:20:00,102.66,102.7,102.65,102.69,11300.0,74.2506,74.2795,74.2433,74.2723,11300.0
2016-06-09 14:25:00,102.69,102.7,102.61,102.62,10562.0,74.2723,74.2795,74.2144,74.2216,10562.0
2016-06-09 14:30:00,102.65,102.7,102.65,102.69,10394.0,74.2433,74.2795,74.2433,74.2723,10394.0
2016-06-09 14:35:00,102.7,102.74,102.68,102.73,11500.0,74.2795,74.3084,74.265,74.3012,11500.0
2016-06-09 14:40:00,102.74,102.8,102.74,102.76,17831.0,74.3084,74.3518,74.3084,74.3229,17831.0
2016-06-09 14:45:00,102.78,102.78,102.73,102.75,18265.0,74.3373,74.3373,74.3012,74.3156,18265.0
2016-06-09 14:50:00,102.74,102.76,102.72,102.75,7840.0,74.3084,74.3229,74.2939,74.3156,7840.0
2016-06-09 14:55:00,102.75,102.76,102.66,102.67,12342.0,74.3156,74.3229,74.2506,74.2578,12342.0
2016-06-09 15:00:00,102.66,102.73,102.66,102.7,8157.0,74.2506,74.3012,74.2506,74.2795,8157.0
2016-06-09 15:05:00,102.7,102.76,102.7,102.73,17738.0,74.2795,74.3229,74.2795,74.3012,17738.0
2016-06-09 15:10:00,102.74,102.75,102.67,102.7,11751.0,74.3084,74.3156,74.2578,74.2795,11751.0
2016-06-09 15:15:00,102.71,102.76,102.65,102.74,15150.0,74.2867,74.3229,74.2433,74.3084,15150.0
2016-06-09 15:20:00,102.74,102.76,102.72,102.75,10808.0,74.3084,74.3229,74.2939,74.3156,10808.0
2016-06-09 15:25:00,102.75,102.77,102.72,102.76,14521.0,74.3156,74.3301,74.2939,74.3229,14521.0
2016-06-09 15:30:00,102.77,102.81,102.73,102.8,14098.0,74.3301,74.359,74.3012,74.3518,14098.0
2016-06-09 15:35:00,102.81,102.9,102.8,102.85,18037.0,74.359,74.4241,74.3518,74.388,18037.0
2016-06-09 15:40:00,102.85,102.86,102.74,102.75,33070.0,74.388,74.3952,74.3084,74.3156,33070.0
2016-06-09 15:45:00,102.75,102.77,102.73,102.76,22833.0,74.3156,74.3301,74.3012,74.3229,22833.0
2016-06-09 15:50:00,102.76,102.85,102.76,102.84,34534.0,74.3229,74.388,74.3229,74.3807,34534.0
2016-06-09 15:55:00,102.84,102.88,102.82,102.83,46261.0,74.3807,74.4097,74.3663,74.3735,46261.0
2016-06-10 09:30:00,102.41,102.8,102.15,102.61,27480.0,74.0697,74.3518,73.8817,74.2144,27480.0
2016-06-10 09:35:00,102.75,102.79,102.2,102.33,11092.0,74.3156,74.3446,73.9179,74.0119,11092.0
2016-06-10 09:40:00,102.3,102.6,102.16,102.48,16355.0,73.9902,74.2072,73.8889,74.1204,16355.0
2016-06-10 09:45:00,102.56,102.7,102.52,102.64,5444.0,74.1782,74.2795,74.1493,74.2361,5444.0
2016-06-10 09:50:00,102.69,102.72,102.55,102.65,14000.0,74.2723,74.2939,74.171,74.2433,14000.0
2016-06-10 09:55:00,102.73,102.95,102.65,102.95,13292.0,74.3012,74.4603,74.2433,74.4603,13292.0
2016-06-10 10:00:00,102.9,102.99,102.5,102.54,28363.0,74.4241,74.4892,74.1348,74.1638,28363.0
2016-06-10 10:05:00,102.56,102.6,102.43,102.55,10911.0,74.1782,74.2072,74.0842,74.171,10911.0
2016-06-10 10:10:00,102.54,102.6,102.48,102.57,10430.0,74.1638,74.2072,74.1204,74.1855,10430.0
2016-06-10 10:15:00,102.57,102.57,102.27,102.36,23877.0,74.1855,74.1855,73.9685,74.0336,23877.0
2016-06-10 10:20:00,102.35,102.36,102.18,102.28,20193.0,74.0263,74.0336,73.9034,73.9757,20193.0
2016-06-10 10:25:00,102.29,102.3,102.17,102.18,13544.0,73.9829,73.9902,73.8962,73.9034,13544.0
2016-06-10 10:30:00,102.2,102.3,102.19,102.26,23479.0,73.9179,73.9902,73.9106,73.9612,23479.0
2016-06-10 10:35:00,102.28,102.3,102.2,102.2,7504.0,73.9757,73.9902,73.9179,73.9179,7504.0
2016-06-10 10:40:00,102.2,102.27,102.14,102.17,5248.0,73.9179,73.9685,73.8745,73.8962,5248.0
2016-06-10 10:45:00,102.2,102.29,102.2,102.24,7602.0,73.9179,73.9829,73.9179,73.9468,7602.0
2016-06-10 10:50:00,102.22,102.27,102.17,102.24,5065.0,73.9323,73.9685,73.8962,73.9468,5065.0
2016-06-10 10:55:00,102.28,102.38,102.26,102.35,15895.0,73.9757,74.048,73.9612,74.0263,15895.0
2016-06-10 11:00:00,102.38,102.41,102.32,102.35,9364.0,74.048,74.0697,74.0046,74.0263,9364.0
2016-06-10 11:05:00,102.33,102.46,102.33,102.42,5604.0,74.0119,74.1059,74.0119,74.077,5604.0
2016-06-10 11:10:00,102.45,102.55,102.44,102.49,5628.0,74.0987,74.171,74.0914,74.1276,5628.0
2016-06-10 11:15:00,102.48,102.51,102.39,102.4,10685.0,74.1204,74.1421,74.0553,74.0625,10685.0
2016-06-10 11:20:00,102.42,102.51,102.41,102.41,7643.0,74.077,74.1421,74.0697,74.0697,7643.0
2016-06-10 11:25:00,102.41,102.46,102.35,102.4,9176.0,74.0697,74.1059,74.0263,74.0625,9176.0
2016-06-10 11:30:00,102.42,102.46,102.35,102.42,8102.0,74.077,74.1059,74.0263,74.077,8102.0
2016-06-10 11:35:00,102.43,102.43,102.22,102.25,10454.0,74.0842,74.0842,73.9323,73.954,10454.0
2016-06-10 11:40:00,102.28,102.32,102.22,102.22,6033.0,73.9757,74.0046,73.9323,73.9323,6033.0
2016-06-10 11:45:00,102.24,102.29,102.14,102.19,8988.0,73.9468,73.9829,73.8745,73.9106,8988.0
2016-06-10 11:50:00,102.18,102.22,102.1,102.22,5343.0,73.9034,73.9323,73.8455,73.9323,5343.0
2016-06-10 11:55:00,102.21,102.31,102.17,102.28,8548.0,73.9251,73.9974,73.8962,73.9757,8548.0
2016-06-10 12:00:00,102.28,102.28,102.2,102.22,12628.0,73.9757,73.9757,73.9179,73.9323,12628.0
2016-06-10 12:05:00,102.21,102.23,102.13,102.16,10411.0,73.9251,73.9395,73.8672,73.8889,10411.0
2016-06-10 12:10:00,102.18,102.19,102.13,102.13,6051.0,73.9034,73.9106,73.8672,73.8672,6051.0
2016-06-10 12:15:00,102.11,102.17,102.06,102.1,8173.0,73.8528,73.8962,73.8166,73.8455,8173.0
2016-06-10 12:20:00,102.11,102.11,102.01,102.01,5336.0,73.8528,73.8528,73.7804,73.7804,5336.0
2016-06-10 12:25:00,102.03,102.13,102.03,102.09,8322.0,73.7949,73.8672,73.7949,73.8383,8322.0
2016-06-10 12:30:00,102.1,102.1,102.03,102.03,7791.0,73.8455,73.8455,73.7949,73.7949,7791.0
2016-06-10 12:35:00,102.03,102.14,102.03,102.12,6134.0,73.7949,73.8745,73.7949,73.86,6134.0
2016-06-10 12:40:00,102.13,102.2,102.11,102.18,10946.0,73.8672,73.9179,73.8528,73.9034,10946.0
2016-06-10 12:45:00,102.16,102.2,102.13,102.14,8274.0,73.8889,73.9179,73.8672,73.8745,8274.0
2016-06-10 12:50:00,102.16,102.22,102.15,102.19,7021.0,73.8889,73.9323,73.8817,73.9106,7021.0
2016-06-10 12:55:00,102.21,102.34,102.21,102.32,5827.0,73.9251,74.0191,73.9251,74.0046,5827.0
2016-06-10 13:00:00,102.33,102.38,102.31,102.38,10450.0,74.0119,74.048,73.9974,74.048,10450.0
2016-06-10 13:05:00,102.37,102.39,102.24,102.24,51054.0,74.0408,74.0553,73.9468,73.9468,51054.0
2016-06-10 13:10:00,102.23,102.27,102.13,102.13,33105.0,73.9395,73.9685,73.8672,73.8672,33105.0
2016-06-10 13:15:00,102.15,102.19,102.08,102.09,14343.0,73.8817,73.9106,73.8311,73.8383,14343.0
2016-06-10 13:20:00,102.11,102.15,102.08,102.14,11853.0,73.8528,73.8817,73.8311,73.8745,11853.0
2016-06-10 13:25:00,102.15,102.17,102.1,102.11,9206.0,73.8817,73.8962,73.8455,73.8528,9206.0
2016-06-10 13:30:00,102.12,102.13,102.07,102.07,26437.0,73.86,73.8672,73.8238,73.8238,26437.0
2016-06-10 13:35:00,102.08,102.1,101.89,101.92,17137.0,73.8311,73.8455,73.6936,73.7153,17137.0
2016-06-10 13:40:00,101.94,101.98,101.93,101.96,3763.0,73.7298,73.7587,73.7226,73.7443,3763.0
2016-06-10 13:45:00,101.94,101.94,101.77,101.8,17643.0,73.7298,73.7298,73.6068,73.6285,17643.0
2016-06-10 13:50:00,101.79,101.81,101.75,101.8,4885.0,73.6213,73.6358,73.5924,73.6285,4885.0
2016-06-10 13:55:00,101.79,101.91,101.79,101.9,8076.0,73.6213,73.7081,73.6213,73.7009,8076.0
2016-06-10 14:00:00,101.9,101.95,101.85,101.85,7212.0,73.7009,73.737,73.6647,73.6647,7212.0
2016-06-10 14:05:00,101.86,101.9,101.71,101.74,11726.0,73.6719,73.7009,73.5635,73.5851,11726.0
2016-06-10 14:10:00,101.73,101.84,101.69,101.81,17271.0,73.5779,73.6575,73.549,73.6358,17271.0
2016-06-10 14:15:00,101.81,101.81,101.77,101.79,6518.0,73.6358,73.6358,73.6068,73.6213,6518.0
2016-06-10 14:20:00,101.77,101.84,101.75,101.77,16925.0,73.6068,73.6575,73.5924,73.6068,16925.0
2016-06-10 14:25:00,101.79,101.84,101.73,101.73,11489.0,73.6213,73.6575,73.5779,73.5779,11489.0
2016-06-10 14:30:00,101.73,101.73,101.68,101.72,13201.0,73.5779,73.5779,73.5418,73.5707,13201.0
2016-06-10 14:35:00,101.74,101.82,101.72,101.82,10433.0,73.5851,73.643,73.5707,73.643,10433.0
2016-06-10 14:40:00,101.8,101.8,101.75,101.78,15937.0,73.6285,73.6285,73.5924,73.6141,15937.0
2016-06-10 14:45:00,101.78,101.78,101.69,101.74,12156.0,73.6141,73.6141,73.549,73.5851,12156.0
2016-06-10 14:50:00,101.73,101.76,101.71,101.75,10209.0,73.5779,73.5996,73.5635,73.5924,10209.0
2016-06-10 14:55:00,101.75,101.78,101.7,101.71,23534.0,73.5924,73.6141,73.5562,73.5635,23534.0
2016-06-10 15:00:00,101.72,101.89,101.7,101.87,17012.0,73.5707,73.6936,73.5562,73.6792,17012.0
2016-06-10 15:05:00,101.88,102.02,101.87,101.97,16022.0,73.6864,73.7877,73.6792,73.7515,16022.0
2016-06-10 15:10:00,101.98,102.0,101.97,101.98,9874.0,73.7587,73.7732,73.7515,73.7587,9874.0
2016-06-10 15:15:00,101.99,102.07,101.99,102.03,15484.0,73.766,73.8238,73.766,73.7949,15484.0
2016-06-10 15:20:00,102.03,102.04,101.97,102.02,14338.0,73.7949,73.8021,73.7515,73.7877,14338.0
2016-06-10 15:25:00,102.01,102.13,101.98,102.11,34354.0,73.7804,73.8672,73.7587,73.8528,34354.0
2016-06-10 15:30:00,102.11,102.27,102.11,102.24,29430.0,73.8528,73.9685,73.8528,73.9468,29430.0
2016-06-10 15:35:00,102.24,102.37,102.24,102.37,30994.0,73.9468,74.0408,73.9468,74.0408,30994.0
2016-06-10 15:40:00,102.34,102.5,102.34,102.5,25996.0,74.0191,74.1348,74.0191,74.1348,25996.0
2016-06-10 15:45:00,102.48,102.56,102.4,102.54,38326.0,74.1204,74.1782,74.0625,74.1638,38326.0
2016-06-10 15:50:00,102.53,102.53,102.44,102.45,42466.0,74.1565,74.1565,74.0914,74.0987,42466.0
2016-06-10 15:55:00,102.45,102.46,102.29,102.31,89641.0,74.0987,74.1059,73.9829,73.9974,89641.0
2016-06-13 09:30:00,101.99,101.99,101.08,101.25,54807.0,74.4136,74.4136,73.7496,73.8736,54807.0
2016-06-13 09:35:00,101.23,101.41,101.17,101.19,46073.0,73.859,73.9904,73.8153,73.8299,46073.0
2016-06-13 09:40:00,101.29,101.35,101.16,101.26,9888.0,73.9028,73.9466,73.808,73.8809,9888.0
2016-06-13 09:45:00,101.18,101.3,100.91,101.25,20883.0,73.8226,73.9101,73.6256,73.8736,20883.0
2016-06-13 09:50:00,101.23,101.35,101.18,101.31,16573.0,73.859,73.9466,73.8226,73.9174,16573.0
2016-06-13 09:55:00,101.27,101.36,101.2,101.33,15365.0,73.8882,73.9539,73.8372,73.932,15365.0
2016-06-13 10:00:00,101.33,101.5,101.18,101.41,53112.0,73.932,74.056,73.8226,73.9904,53112.0
2016-06-13 10:05:00,101.41,101.42,101.33,101.39,25570.0,73.9904,73.9977,73.932,73.9758,25570.0
2016-06-13 10:10:00,101.39,101.5,101.31,101.45,24265.0,73.9758,74.056,73.9174,74.0196,24265.0
2016-06-13 10:15:00,101.46,101.6,101.43,101.46,18594.0,74.0269,74.129,74.005,74.0269,18594.0
2016-06-13 10:20:00,101.48,101.5,101.37,101.45,43664.0,74.0414,74.056,73.9612,74.0196,43664.0
2016-06-13 10:25:00,101.47,101.5,101.4,101.43,17487.0,74.0342,74.056,73.9831,74.005,17487.0
2016-06-13 10:30:00,101.4,101.4,101.32,101.37,18449.0,73.9831,73.9831,73.9247,73.9612,18449.0
2016-06-13 10:35:00,101.37,101.51,101.36,101.47,26647.0,73.9612,74.0633,73.9539,74.0342,26647.0
2016-06-13 10:40:00,101.44,101.53,101.24,101.39,23880.0,74.0123,74.0779,73.8663,73.9758,23880.0
2016-06-13 10:45:00,101.38,101.42,101.3,101.37,16690.0,73.9685,73.9977,73.9101,73.9612,16690.0
2016-06-13 10:50:00,101.37,101.45,101.29,101.36,12888.0,73.9612,74.0196,73.9028,73.9539,12888.0
2016-06-13 10:55:00,101.36,101.38,101.26,101.31,17558.0,73.9539,73.9685,73.8809,73.9174,17558.0
2016-06-13 11:00:00,101.3,101.39,101.24,101.31,26900.0,73.9101,73.9758,73.8663,73.9174,26900.0
2016-06-13 11:05:00,101.29,101.41,101.28,101.41,23684.0,73.9028,73.9904,73.8955,73.9904,23684.0
2016-06-13 11:10:00,101.4,101.48,101.38,101.41,25553.0,73.9831,74.0414,73.9685,73.9904,25553.0
2016-06-13 11:15:00,101.39,101.42,101.24,101.25,28561.0,73.9758,73.9977,73.8663,73.8736,28561.0
2016-06-13 11:20:00,101.23,101.39,101.18,101.36,15811.0,73.859,73.9758,73.8226,73.9539,15811.0
2016-06-13 11:25:00,101.36,101.37,101.2,101.29,15242.0,73.9539,73.9612,73.8372,73.9028,15242.0
2016-06-13 11:30:00,101.36,101.4,101.27,101.3,25585.0,73.9539,73.9831,73.8882,73.9101,25585.0
2016-06-13 11:35:00,101.3,101.34,101.25,101.3,17545.0,73.9101,73.9393,73.8736,73.9101,17545.0
2016-06-13 11:40:00,101.3,101.36,101.22,101.26,20939.0,73.9101,73.9539,73.8517,73.8809,20939.0
2016-06-13 11:45:00,101.22,101.26,101.12,101.18,8071.0,73.8517,73.8809,73.7788,73.8226,8071.0
2016-06-13 11:50:00,101.16,101.21,101.1,101.18,8391.0,73.808,73.8445,73.7642,73.8226,8391.0
2016-06-13 11:55:00,101.15,101.23,101.14,101.14,7192.0,73.8007,73.859,73.7934,73.7934,7192.0
2016-06-13 12:00:00,101.11,101.15,101.06,101.1,7954.0,73.7715,73.8007,73.735,73.7642,7954.0
2016-06-13 12:05:00,101.12,101.12,100.94,100.97,8298.0,73.7788,73.7788,73.6475,73.6693,8298.0
2016-06-13 12:10:00,100.95,101.11,100.91,101.05,12330.0,73.6548,73.7715,73.6256,73.7277,12330.0
2016-06-13 12:15:00,101.02,101.1,101.0,101.1,3895.0,73.7058,73.7642,73.6912,73.7642,3895.0
2016-06-13 12:20:00,101.07,101.1,100.98,101.08,6054.0,73.7423,73.7642,73.6766,73.7496,6054.0
2016-06-13 12:25:00,101.07,101.18,101.03,101.11,4299.0,73.7423,73.8226,73.7131,73.7715,4299.0
2016-06-13 12:30:00,101.15,101.23,101.09,101.2,7411.0,73.8007,73.859,73.7569,73.8372,7411.0
2016-06-13 12:35:00,101.15,101.23,101.1,101.11,7801.0,73.8007,73.859,73.7642,73.7715,7801.0
2016-06-13 12:40:00,101.14,101.23,101.13,101.21,2730.0,73.7934,73.859,73.7861,73.8445,2730.0
2016-06-13 12:45:00,101.21,101.32,101.21,101.28,6312.0,73.8445,73.9247,73.8445,73.8955,6312.0
2016-06-13 12:50:00,101.31,101.4,101.31,101.4,5613.0,73.9174,73.9831,73.9174,73.9831,5613.0
2016-06-13 12:55:00,101.38,101.4,101.34,101.37,6888.0,73.9685,73.9831,73.9393,73.9612,6888.0
2016-06-13 13:00:00,101.38,101.4,101.37,101.39,14545.0,73.9685,73.9831,73.9612,73.9758,14545.0
2016-06-13 13:05:00,101.38,101.39,101.33,101.34,6802.0,73.9685,73.9758,73.932,73.9393,6802.0
2016-06-13 13:10:00,101.36,101.39,101.33,101.37,6653.0,73.9539,73.9758,73.932,73.9612,6653.0
2016-06-13 13:15:00,101.34,101.37,101.29,101.33,8092.0,73.9393,73.9612,73.9028,73.932,8092.0
2016-06-13 13:20:00,101.34,101.34,101.27,101.27,5003.0,73.9393,73.9393,73.8882,73.8882,5003.0
2016-06-13 13:25:00,101.25,101.35,101.24,101.31,5935.0,73.8736,73.9466,73.8663,73.9174,5935.0
2016-06-13 13:30:00,101.32,101.37,101.29,101.32,7242.0,73.9247,73.9612,73.9028,73.9247,7242.0
2016-06-13 13:35:00,101.35,101.36,101.22,101.32,7995.0,73.9466,73.9539,73.8517,73.9247,7995.0
2016-06-13 13:40:00,101.29,101.4,101.28,101.37,8420.0,73.9028,73.9831,73.8955,73.9612,8420.0
2016-06-13 13:45:00,101.37,101.4,101.34,101.35,3399.0,73.9612,73.9831,73.9393,73.9466,3399.0
2016-06-13 13:50:00,101.33,101.33,101.21,101.21,30066.0,73.932,73.932,73.8445,73.8445,30066.0
2016-06-13 13:55:00,101.19,101.25,101.11,101.15,72461.0,73.8299,73.8736,73.7715,73.8007,72461.0
2016-06-13 14:00:00,101.14,101.14,101.05,101.1,9550.0,73.7934,73.7934,73.7277,73.7642,9550.0
2016-06-13 14:05:00,101.08,101.12,101.06,101.12,6866.0,73.7496,73.7788,73.735,73.7788,6866.0
2016-06-13 14:10:00,101.12,101.14,101.08,101.14,3592.0,73.7788,73.7934,73.7496,73.7934,3592.0
2016-06-13 14:15:00,101.13,101.13,101.05,101.07,5369.0,73.7861,73.7861,73.7277,73.7423,5369.0
2016-06-13 14:20:00,101.06,101.06,100.96,100.98,13484.0,73.735,73.735,73.662,73.6766,13484.0
2016-06-13 14:25:00,100.97,100.99,100.89,100.9,6113.0,73.6693,73.6839,73.611,73.6183,6113.0
2016-06-13 14:30:00,100.93,101.01,100.89,100.95,12943.0,73.6402,73.6985,73.611,73.6548,12943.0
2016-06-13 14:35:00,100.96,101.0,100.92,100.94,11416.0,73.662,73.6912,73.6329,73.6475,11416.0
2016-06-13 14:40:00,100.92,100.94,100.87,100.91,30906.0,73.6329,73.6475,73.5964,73.6256,30906.0
2016-06-13 14:45:00,100.9,100.95,100.9,100.91,8736.0,73.6183,73.6548,73.6183,73.6256,8736.0
2016-06-13 14:50:00,100.93,100.93,100.84,100.9,14690.0,73.6402,73.6402,73.5745,73.6183,14690.0
2016-06-13 14:55:00,100.91,100.96,100.86,100.88,14456.0,73.6256,73.662,73.5891,73.6037,14456.0
2016-06-13 15:00:00,100.87,100.87,100.75,100.8,18338.0,73.5964,73.5964,73.5088,73.5453,18338.0
2016-06-13 15:05:00,100.8,100.8,100.49,100.49,36779.0,73.5453,73.5453,73.3191,73.3191,36779.0
2016-06-13 15:10:00,100.5,100.54,100.44,100.44,28093.0,73.3264,73.3556,73.2826,73.2826,28093.0
2016-06-13 15:15:00,100.45,100.53,100.38,100.51,21568.0,73.2899,73.3483,73.2389,73.3337,21568.0
2016-06-13 15:20:00,100.54,100.63,100.51,100.54,13785.0,73.3556,73.4213,73.3337,73.3556,13785.0
2016-06-13 15:25:00,100.53,100.58,100.48,100.53,15745.0,73.3483,73.3848,73.3118,73.3483,15745.0
2016-06-13 15:30:00,100.52,100.61,100.51,100.55,20841.0,73.341,73.4067,73.3337,73.3629,20841.0
2016-06-13 15:35:00,100.5,100.55,100.35,100.36,43580.0,73.3264,73.3629,73.217,73.2243,43580.0
2016-06-13 15:40:00,100.35,100.35,100.11,100.12,59262.0,73.217,73.217,73.0419,73.0492,59262.0
2016-06-13 15:45:00,100.12,100.26,100.07,100.25,75414.0,73.0492,73.1513,73.0127,73.144,75414.0
2016-06-13 15:50:00,100.23,100.25,100.11,100.15,63996.0,73.1294,73.144,73.0419,73.0711,63996.0
2016-06-13 15:55:00,100.14,100.32,100.12,100.28,96138.0,73.0638,73.1951,73.0492,73.1659,96138.0
2016-06-14 09:30:00,100.21,100.27,99.53,99.56,20843.0,73.1148,73.1586,72.6187,72.6406,20843.0
2016-06-14 09:35:00,99.59,99.94,99.47,99.77,18579.0,72.6625,72.9178,72.5749,72.7938,18579.0
2016-06-14 09:40:00,99.77,100.0,99.77,99.93,12204.0,72.7938,72.9616,72.7938,72.9105,12204.0
2016-06-14 09:45:00,99.97,100.05,99.64,99.7,42841.0,72.9397,72.9981,72.699,72.7427,42841.0
2016-06-14 09:50:00,99.72,99.9,99.67,99.8,13745.0,72.7573,72.8887,72.7208,72.8157,13745.0
2016-06-14 09:55:00,99.78,99.95,99.75,99.91,8600.0,72.8011,72.9251,72.7792,72.896,8600.0
2016-06-14 10:00:00,99.9,100.18,99.74,100.03,28909.0,72.8887,73.0929,72.7719,72.9835,28909.0
2016-06-14 10:05:00,100.04,100.16,100.0,100.07,22538.0,72.9908,73.0784,72.9616,73.0127,22538.0
2016-06-14 10:10:00,100.11,100.46,100.1,100.42,18247.0,73.0419,73.2972,73.0346,73.2681,18247.0
2016-06-14 10:15:00,100.42,100.42,100.3,100.39,13392.0,73.2681,73.2681,73.1805,73.2462,13392.0
2016-06-14 10:20:00,100.41,100.41,100.0,100.0,15426.0,73.2608,73.2608,72.9616,72.9616,15426.0
2016-06-14 10:25:00,99.99,100.23,99.99,100.18,11892.0,72.9543,73.1294,72.9543,73.0929,11892.0
2016-06-14 10:30:00,100.19,100.35,100.16,100.2,21286.0,73.1002,73.217,73.0784,73.1075,21286.0
2016-06-14 10:35:00,100.19,100.31,100.16,100.25,28921.0,73.1002,73.1878,73.0784,73.144,28921.0
2016-06-14 10:40:00,100.25,100.56,100.25,100.54,15558.0,73.144,73.3702,73.144,73.3556,15558.0
2016-06-14 10:45:00,100.51,100.57,100.46,100.5,17205.0,73.3337,73.3775,73.2972,73.3264,17205.0
2016-06-14 10:50:00,100.53,100.63,100.37,100.49,25176.0,73.3483,73.4213,73.2316,73.3191,25176.0
2016-06-14 10:55:00,100.5,100.57,100.44,100.55,47605.0,73.3264,73.3775,73.2826,73.3629,47605.0
2016-06-14 11:00:00,100.55,100.81,100.52,100.78,19544.0,73.3629,73.5526,73.341,73.5307,19544.0
2016-06-14 11:05:00,100.79,100.82,100.71,100.79,20935.0,73.538,73.5599,73.4796,73.538,20935.0
2016-06-14 11:10:00,100.79,100.83,100.71,100.72,15918.0,73.538,73.5672,73.4796,73.4869,15918.0
2016-06-14 11:15:00,100.73,100.78,100.67,100.75,14961.0,73.4942,73.5307,73.4505,73.5088,14961.0
2016-06-14 11:20:00,100.76,100.82,100.6,100.73,23882.0,73.5161,73.5599,73.3994,73.4942,23882.0
2016-06-14 11:25:00,100.73,100.78,100.72,100.76,21581.0,73.4942,73.5307,73.4869,73.5161,21581.0
2016-06-14 11:30:00,100.77,100.83,100.68,100.78,21423.0,73.5234,73.5672,73.4578,73.5307,21423.0
2016-06-14 11:35:00,100.78,100.84,100.74,100.8,26248.0,73.5307,73.5745,73.5015,73.5453,26248.0
2016-06-14 11:40:00,100.8,100.8,100.67,100.69,38959.0,73.5453,73.5453,73.4505,73.4651,38959.0
2016-06-14 11:45:00,100.67,100.7,100.53,100.58,13487.0,73.4505,73.4723,73.3483,73.3848,13487.0
2016-06-14 11:50:00,100.54,100.58,100.49,100.56,6980.0,73.3556,73.3848,73.3191,73.3702,6980.0
2016-06-14 11:55:00,100.57,100.65,100.52,100.6,11738.0,73.3775,73.4359,73.341,73.3994,11738.0
2016-06-14 12:00:00,100.6,100.77,100.59,100.73,10727.0,73.3994,73.5234,73.3921,73.4942,10727.0
2016-06-14 12:05:00,100.72,100.82,100.67,100.67,6958.0,73.4869,73.5599,73.4505,73.4505,6958.0
2016-06-14 12:10:00,100.71,100.79,100.71,100.77,9110.0,73.4796,73.538,73.4796,73.5234,9110.0
2016-06-14 12:15:00,100.79,100.8,100.69,100.74,11213.0,73.538,73.5453,73.4651,73.5015,11213.0
2016-06-14 12:20:00,100.74,100.81,100.73,100.73,15825.0,73.5015,73.5526,73.4942,73.4942,15825.0
2016-06-14 12:25:00,100.73,100.78,100.69,100.69,14836.0,73.4942,73.5307,73.4651,73.4651,14836.0
2016-06-14 12:30:00,100.68,100.71,100.62,100.64,5895.0,73.4578,73.4796,73.414,73.4286,5895.0
2016-06-14 12:35:00,100.65,100.72,100.64,100.68,9681.0,73.4359,73.4869,73.4286,73.4578,9681.0
2016-06-14 12:40:00,100.7,100.7,100.62,100.64,5260.0,73.4723,73.4723,73.414,73.4286,5260.0
2016-06-14 12:45:00,100.62,100.63,100.49,100.56,6858.0,73.414,73.4213,73.3191,73.3702,6858.0
2016-06-14 12:50:00,100.56,100.57,100.33,100.34,12001.0,73.3702,73.3775,73.2024,73.2097,12001.0
2016-06-14 12:55:00,100.37,100.4,100.26,100.28,8628.0,73.2316,73.2535,73.1513,73.1659,8628.0
2016-06-14 13:00:00,100.3,100.39,100.24,100.31,27140.0,73.1805,73.2462,73.1367,73.1878,27140.0
2016-06-14 13:05:00,100.31,100.32,100.19,100.22,12538.0,73.1878,73.1951,73.1002,73.1221,12538.0
2016-06-14 13:10:00,100.2,100.2,100.11,100.14,5527.0,73.1075,73.1075,73.0419,73.0638,5527.0
2016-06-14 13:15:00,100.16,100.16,100.07,100.15,5115.0,73.0784,73.0784,73.0127,73.0711,5115.0
2016-06-14 13:20:00,100.14,100.21,100.09,100.13,5754.0,73.0638,73.1148,73.0273,73.0565,5754.0
2016-06-14 13:25:00,100.14,100.2,100.14,100.19,4299.0,73.0638,73.1075,73.0638,73.1002,4299.0
2016-06-14 13:30:00,100.17,100.22,100.14,100.22,10900.0,73.0857,73.1221,73.0638,73.1221,10900.0
2016-06-14 13:35:00,100.24,100.25,100.16,100.16,10021.0,73.1367,73.144,73.0784,73.0784,10021.0
2016-06-14 13:40:00,100.17,100.18,100.08,100.13,7361.0,73.0857,73.0929,73.02,73.0565,7361.0
2016-06-14 13:45:00,100.16,100.21,100.13,100.16,7111.0,73.0784,73.1148,73.0565,73.0784,7111.0
2016-06-14 13:50:00,100.2,100.21,100.18,100.18,11133.0,73.1075,73.1148,73.0929,73.0929,11133.0
2016-06-14 13:55:00,100.19,100.21,100.17,100.2,16200.0,73.1002,73.1148,73.0857,73.1075,16200.0
2016-06-14 14:00:00,100.21,100.3,100.2,100.24,15804.0,73.1148,73.1805,73.1075,73.1367,15804.0
2016-06-14 14:05:00,100.25,100.28,100.2,100.22,17685.0,73.144,73.1659,73.1075,73.1221,17685.0
2016-06-14 14:10:00,100.23,100.3,100.14,100.28,11578.0,73.1294,73.1805,73.0638,73.1659,11578.0
2016-06-14 14:15:00,100.27,100.29,100.2,100.2,21690.0,73.1586,73.1732,73.1075,73.1075,21690.0
2016-06-14 14:20:00,100.2,100.24,100.19,100.22,8682.0,73.1075,73.1367,73.1002,73.1221,8682.0
2016-06-14 14:25:00,100.23,100.24,100.18,100.2,14674.0,73.1294,73.1367,73.0929,73.1075,14674.0
2016-06-14 14:30:00,100.2,100.21,100.06,100.07,16067.0,73.1075,73.1148,73.0054,73.0127,16067.0
2016-06-14 14:35:00,100.08,100.11,100.03,100.11,8805.0,73.02,73.0419,72.9835,73.0419,8805.0
2016-06-14 14:40:00,100.12,100.23,100.11,100.23,8872.0,73.0492,73.1294,73.0419,73.1294,8872.0
2016-06-14 14:45:00,100.23,100.25,100.15,100.19,7134.0,73.1294,73.144,73.0711,73.1002,7134.0
2016-06-14 14:50:00,100.19,100.22,100.12,100.13,13114.0,73.1002,73.1221,73.0492,73.0565,13114.0
2016-06-14 14:55:00,100.14,100.14,100.04,100.09,12280.0,73.0638,73.0638,72.9908,73.0273,12280.0
2016-06-14 15:00:00,100.08,100.2,100.06,100.2,10361.0,73.02,73.1075,73.0054,73.1075,10361.0
2016-06-14 15:05:00,100.19,100.26,100.19,100.22,15478.0,73.1002,73.1513,73.1002,73.1221,15478.0
2016-06-14 15:10:00,100.21,100.22,100.14,100.2,17061.0,73.1148,73.1221,73.0638,73.1075,17061.0
2016-06-14 15:15:00,100.21,100.22,100.15,100.15,25465.0,73.1148,73.1221,73.0711,73.0711,25465.0
2016-06-14 15:20:00,100.16,100.22,100.14,100.17,17379.0,73.0784,73.1221,73.0638,73.0857,17379.0
2016-06-14 15:25:00,100.18,100.21,100.09,100.12,59221.0,73.0929,73.1148,73.0273,73.0492,59221.0
2016-06-14 15:30:00,100.11,100.23,100.08,100.21,22230.0,73.0419,73.1294,73.02,73.1148,22230.0
2016-06-14 15:35:00,100.21,100.33,100.2,100.29,21258.0,73.1148,73.2024,73.1075,73.1732,21258.0
2016-06-14 15:40:00,100.29,100.49,100.29,100.42,24331.0,73.1732,73.3191,73.1732,73.2681,24331.0
2016-06-14 15:45:00,100.41,100.44,100.27,100.31,27831.0,73.2608,73.2826,73.1586,73.1878,27831.0
2016-06-14 15:50:00,100.3,100.34,100.28,100.31,61727.0,73.1805,73.2097,73.1659,73.1878,61727.0
2016-06-14 15:55:00,100.32,100.36,100.29,100.35,75850.0,73.1951,73.2243,73.1732,73.217,75850.0
2016-06-15 09:30:00,100.53,100.63,100.3,100.36,16916.0,73.3483,73.4213,73.1805,73.2243,16916.0
2016-06-15 09:35:00,100.32,100.71,100.32,100.48,6674.0,73.1951,73.4796,73.1951,73.3118,6674.0
2016-06-15 09:40:00,100.6,100.75,100.6,100.7,8671.0,73.3994,73.5088,73.3994,73.4723,8671.0
2016-06-15 09:45:00,100.69,100.75,100.57,100.59,15953.0,73.4651,73.5088,73.3775,73.3921,15953.0
2016-06-15 09:50:00,100.58,100.68,100.41,100.6,11191.0,73.3848,73.4578,73.2608,73.3994,11191.0
2016-06-15 09:55:00,100.6,100.74,100.53,100.71,4852.0,73.3994,73.5015,73.3483,73.4796,4852.0
2016-06-15 10:00:00,100.7,100.73,100.58,100.67,15045.0,73.4723,73.4942,73.3848,73.4505,15045.0
2016-06-15 10:05:00,100.68,100.73,100.58,100.66,9999.0,73.4578,73.4942,73.3848,73.4432,9999.0
2016-06-15 10:10:00,100.64,100.72,100.55,100.7,11930.0,73.4286,73.4869,73.3629,73.4723,11930.0
2016-06-15 10:15:00,100.7,100.71,100.65,100.7,13816.0,73.4723,73.4796,73.4359,73.4723,13816.0
2016-06-15 10:20:00,100.69,100.7,100.63,100.66,13152.0,73.4651,73.4723,73.4213,73.4432,13152.0
2016-06-15 10:25:00,100.65,100.69,100.63,100.66,6584.0,73.4359,73.4651,73.4213,73.4432,6584.0
2016-06-15 10:30:00,100.67,100.7,100.61,100.68,10986.0,73.4505,73.4723,73.4067,73.4578,10986.0
2016-06-15 10:35:00,100.66,100.7,100.59,100.67,6317.0,73.4432,73.4723,73.3921,73.4505,6317.0
2016-06-15 10:40:00,100.67,100.69,100.65,100.69,6600.0,73.4505,73.4651,73.4359,73.4651,6600.0
2016-06-15 10:45:00,100.68,100.7,100.63,100.64,15960.0,73.4578,73.4723,73.4213,73.4286,15960.0
2016-06-15 10:50:00,100.64,100.66,100.45,100.52,5643.0,73.4286,73.4432,73.2899,73.341,5643.0
2016-06-15 10:55:00,100.54,100.55,100.4,100.4,4507.0,73.3556,73.3629,73.2535,73.2535,4507.0
2016-06-15 11:00:00,100.37,100.43,100.3,100.31,5274.0,73.2316,73.2754,73.1805,73.1878,5274.0
2016-06-15 11:05:00,100.33,100.34,100.23,100.23,6481.0,73.2024,73.2097,73.1294,73.1294,6481.0
2016-06-15 11:10:00,100.25,100.28,100.19,100.23,4611.0,73.144,73.1659,73.1002,73.1294,4611.0
2016-06-15 11:15:00,100.21,100.29,100.15,100.2,6940.0,73.1148,73.1732,73.0711,73.1075,6940.0
2016-06-15 11:20:00,100.19,100.19,100.11,100.15,7510.0,73.1002,73.1002,73.0419,73.0711,7510.0
2016-06-15 11:25:00,100.18,100.23,100.11,100.11,10920.0,73.0929,73.1294,73.0419,73.0419,10920.0
2016-06-15 11:30:00,100.14,100.16,100.04,100.07,4150.0,73.0638,73.0784,72.9908,73.0127,4150.0
2016-06-15 11:35:00,100.07,100.1,100.02,100.1,5305.0,73.0127,73.0346,72.9762,73.0346,5305.0
2016-06-15 11:40:00,100.09,100.19,100.07,100.11,4405.0,73.0273,73.1002,73.0127,73.0419,4405.0
2016-06-15 11:45:00,100.13,100.14,100.11,100.12,3020.0,73.0565,73.0638,73.0419,73.0492,3020.0
2016-06-15 11:50:00,100.14,100.14,100.04,100.06,2870.0,73.0638,73.0638,72.9908,73.0054,2870.0
2016-06-15 11:55:00,100.13,100.2,100.09,100.09,3427.0,73.0565,73.1075,73.0273,73.0273,3427.0
2016-06-15 12:00:00,100.1,100.2,100.09,100.16,3815.0,73.0346,73.1075,73.0273,73.0784,3815.0
2016-06-15 12:05:00,100.15,100.23,100.14,100.16,4928.0,73.0711,73.1294,73.0638,73.0784,4928.0
2016-06-15 12:10:00,100.17,100.17,100.11,100.14,4717.0,73.0857,73.0857,73.0419,73.0638,4717.0
2016-06-15 12:15:00,100.17,100.17,100.09,100.12,3074.0,73.0857,73.0857,73.0273,73.0492,3074.0
2016-06-15 12:20:00,100.11,100.13,100.07,100.13,6168.0,73.0419,73.0565,73.0127,73.0565,6168.0
2016-06-15 12:25:00,100.14,100.19,100.08,100.11,4300.0,73.0638,73.1002,73.02,73.0419,4300.0
2016-06-15 12:30:00,100.15,100.19,100.07,100.11,4300.0,73.0711,73.1002,73.0127,73.0419,4300.0
2016-06-15 12:35:00,100.08,100.11,100.01,100.02,7182.0,73.02,73.0419,72.9689,72.9762,7182.0
2016-06-15 12:40:00,100.04,100.1,100.01,100.07,5474.0,72.9908,73.0346,72.9689,73.0127,5474.0
2016-06-15 12:45:00,100.09,100.09,100.0,100.04,17479.0,73.0273,73.0273,72.9616,72.9908,17479.0
2016-06-15 12:50:00,100.03,100.04,100.0,100.01,5610.0,72.9835,72.9908,72.9616,72.9689,5610.0
2016-06-15 12:55:00,100.02,100.07,100.0,100.02,6299.0,72.9762,73.0127,72.9616,72.9762,6299.0
2016-06-15 13:00:00,100.02,100.11,100.01,100.1,5692.0,72.9762,73.0419,72.9689,73.0346,5692.0
2016-06-15 13:05:00,100.07,100.1,100.03,100.08,7100.0,73.0127,73.0346,72.9835,73.02,7100.0
2016-06-15 13:10:00,100.08,100.08,100.03,100.08,5373.0,73.02,73.02,72.9835,73.02,5373.0
2016-06-15 13:15:00,100.07,100.12,100.04,100.09,13117.0,73.0127,73.0492,72.9908,73.0273,13117.0
2016-06-15 13:20:00,100.09,100.22,100.07,100.19,10958.0,73.0273,73.1221,73.0127,73.1002,10958.0
2016-06-15 13:25:00,100.17,100.18,100.07,100.15,7332.0,73.0857,73.0929,73.0127,73.0711,7332.0
2016-06-15 13:30:00,100.13,100.2,100.09,100.18,7884.0,73.0565,73.1075,73.0273,73.0929,7884.0
2016-06-15 13:35:00,100.19,100.21,100.13,100.19,9064.0,73.1002,73.1148,73.0565,73.1002,9064.0
2016-06-15 13:40:00,100.17,100.2,100.13,100.17,13340.0,73.0857,73.1075,73.0565,73.0857,13340.0
2016-06-15 13:45:00,100.15,100.2,100.13,100.2,9154.0,73.0711,73.1075,73.0565,73.1075,9154.0
2016-06-15 13:50:00,100.23,100.23,100.17,100.17,11096.0,73.1294,73.1294,73.0857,73.0857,11096.0
2016-06-15 13:55:00,100.16,100.24,100.16,100.17,56436.0,73.0784,73.1367,73.0784,73.0857,56436.0
2016-06-15 14:00:00,100.19,100.55,100.18,100.45,36475.0,73.1002,73.3629,73.0929,73.2899,36475.0
2016-06-15 14:05:00,100.51,100.57,100.33,100.34,164147.0,73.3337,73.3775,73.2024,73.2097,164147.0
2016-06-15 14:10:00,100.35,100.38,100.21,100.37,36134.0,73.217,73.2389,73.1148,73.2316,36134.0
2016-06-15 14:15:00,100.39,100.51,100.34,100.48,25573.0,73.2462,73.3337,73.2097,73.3118,25573.0
2016-06-15 14:20:00,100.46,100.54,100.45,100.48,14954.0,73.2972,73.3556,73.2899,73.3118,14954.0
2016-06-15 14:25:00,100.48,100.51,100.42,100.42,20025.0,73.3118,73.3337,73.2681,73.2681,20025.0
2016-06-15 14:30:00,100.4,100.68,100.29,100.65,43735.0,73.2535,73.4578,73.1732,73.4359,43735.0
2016-06-15 14:35:00,100.66,100.67,100.48,100.5,33944.0,73.4432,73.4505,73.3118,73.3264,33944.0
2016-06-15 14:40:00,100.5,100.58,100.48,100.54,25389.0,73.3264,73.3848,73.3118,73.3556,25389.0
2016-06-15 14:45:00,100.54,100.63,100.5,100.61,42252.0,73.3556,73.4213,73.3264,73.4067,42252.0
2016-06-15 14:50:00,100.6,100.6,100.46,100.5,29506.0,73.3994,73.3994,73.2972,73.3264,29506.0
2016-06-15 14:55:00,100.52,100.56,100.5,100.56,15871.0,73.341,73.3702,73.3264,73.3702,15871.0
2016-06-15 15:00:00,100.56,100.56,100.49,100.53,19280.0,73.3702,73.3702,73.3191,73.3483,19280.0
2016-06-15 15:05:00,100.53,100.59,100.48,100.49,29460.0,73.3483,73.3921,73.3118,73.3191,29460.0
2016-06-15 15:10:00,100.5,100.64,100.48,100.57,25165.0,73.3264,73.4286,73.3118,73.3775,25165.0
2016-06-15 15:15:00,100.56,100.57,100.47,100.52,25171.0,73.3702,73.3775,73.3045,73.341,25171.0
2016-06-15 15:20:00,100.52,100.53,100.47,100.48,27766.0,73.341,73.3483,73.3045,73.3118,27766.0
2016-06-15 15:25:00,100.48,100.52,100.46,100.5,23844.0,73.3118,73.341,73.2972,73.3264,23844.0
2016-06-15 15:30:00,100.5,100.5,100.44,100.46,27702.0,73.3264,73.3264,73.2826,73.2972,27702.0
2016-06-15 15:35:00,100.46,100.5,100.35,100.39,27977.0,73.2972,73.3264,73.217,73.2462,27977.0
2016-06-15 15:40:00,100.38,100.43,100.35,100.36,27087.0,73.2389,73.2754,73.217,73.2243,27087.0
2016-06-15 15:45:00,100.38,100.5,100.36,100.45,27122.0,73.2389,73.3264,73.2243,73.2899,27122.0
2016-06-15 15:50:00,100.44,100.47,100.29,100.33,43631.0,73.2826,73.3045,73.1732,73.2024,43631.0
2016-06-15 15:55:00,100.33,100.49,100.29,100.37,92162.0,73.2024,73.3191,73.1732,73.2316,92162.0
2016-06-16 09:30:00,100.22,100.53,100.07,100.35,14120.0,73.1221,73.3483,73.0127,73.217,14120.0
2016-06-16 09:35:00,100.47,100.7,100.4,100.58,15642.0,73.3045,73.4723,73.2535,73.3848,15642.0
2016-06-16 09:40:00,100.58,100.73,100.49,100.51,22095.0,73.3848,73.4942,73.3191,73.3337,22095.0
2016-06-16 09:45:00,100.48,100.5,100.3,100.35,7216.0,73.3118,73.3264,73.1805,73.217,7216.0
2016-06-16 09:50:00,100.37,100.45,100.32,100.38,13255.0,73.2316,73.2899,73.1951,73.2389,13255.0
2016-06-16 09:55:00,100.37,100.44,100.19,100.36,13117.0,73.2316,73.2826,73.1002,73.2243,13117.0
2016-06-16 10:00:00,100.34,100.45,100.31,100.39,8838.0,73.2097,73.2899,73.1878,73.2462,8838.0
2016-06-16 10:05:00,100.37,100.41,100.34,100.4,18501.0,73.2316,73.2608,73.2097,73.2535,18501.0
2016-06-16 10:10:00,100.4,100.52,100.27,100.52,48626.0,73.2535,73.341,73.1586,73.341,48626.0
2016-06-16 10:15:00,100.53,100.67,100.51,100.67,30372.0,73.3483,73.4505,73.3337,73.4505,30372.0
2016-06-16 10:20:00,100.65,100.69,100.57,100.59,6966.0,73.4359,73.4651,73.3775,73.3921,6966.0
2016-06-16 10:25:00,100.58,100.81,100.57,100.59,16372.0,73.3848,73.5526,73.3775,73.3921,16372.0
2016-06-16 10:30:00,100.59,100.59,100.48,100.48,17311.0,73.3921,73.3921,73.3118,73.3118,17311.0
2016-06-16 10:35:00,100.55,100.56,100.5,100.5,9935.0,73.3629,73.3702,73.3264,73.3264,9935.0
2016-06-16 10:40:00,100.51,100.57,100.51,100.56,31364.0,73.3337,73.3775,73.3337,73.3702,31364.0
2016-06-16 10:45:00,100.56,100.63,100.5,100.55,17139.0,73.3702,73.4213,73.3264,73.3629,17139.0
2016-06-16 10:50:00,100.57,100.58,100.51,100.56,13355.0,73.3775,73.3848,73.3337,73.3702,13355.0
2016-06-16 10:55:00,100.56,100.57,100.52,100.55,11597.0,73.3702,73.3775,73.341,73.3629,11597.0
2016-06-16 11:00:00,100.56,100.73,100.54,100.71,13674.0,73.3702,73.4942,73.3556,73.4796,13674.0
2016-06-16 11:05:00,100.71,101.1,100.71,101.1,10093.0,73.4796,73.7642,73.4796,73.7642,10093.0
2016-06-16 11:10:00,101.08,101.2,101.06,101.07,17994.0,73.7496,73.8372,73.735,73.7423,17994.0
2016-06-16 11:15:00,101.05,101.06,100.89,100.89,11660.0,73.7277,73.735,73.611,73.611,11660.0
2016-06-16 11:20:00,100.88,100.92,100.74,100.87,29080.0,73.6037,73.6329,73.5015,73.5964,29080.0
2016-06-16 11:25:00,100.88,100.9,100.85,100.87,37446.0,73.6037,73.6183,73.5818,73.5964,37446.0
2016-06-16 11:30:00,100.9,100.98,100.81,100.93,46431.0,73.6183,73.6766,73.5526,73.6402,46431.0
2016-06-16 11:35:00,100.92,101.07,100.89,101.01,33428.0,73.6329,73.7423,73.611,73.6985,33428.0
2016-06-16 11:40:00,101.01,101.03,100.78,100.78,11380.0,73.6985,73.7131,73.5307,73.5307,11380.0
2016-06-16 11:45:00,100.73,100.85,100.73,100.82,8850.0,73.4942,73.5818,73.4942,73.5599,8850.0
2016-06-16 11:50:00,100.8,100.8,100.64,100.77,9652.0,73.5453,73.5453,73.4286,73.5234,9652.0
2016-06-16 11:55:00,100.76,100.77,100.66,100.7,8642.0,73.5161,73.5234,73.4432,73.4723,8642.0
2016-06-16 12:00:00,100.69,100.87,100.69,100.87,5367.0,73.4651,73.5964,73.4651,73.5964,5367.0
2016-06-16 12:05:00,100.86,100.94,100.83,100.94,8622.0,73.5891,73.6475,73.5672,73.6475,8622.0
2016-06-16 12:10:00,100.92,100.92,100.8,100.81,6633.0,73.6329,73.6329,73.5453,73.5526,6633.0
2016-06-16 12:15:00,100.81,100.96,100.81,100.96,6505.0,73.5526,73.662,73.5526,73.662,6505.0
2016-06-16 12:20:00,100.99,101.04,100.9,101.02,5229.0,73.6839,73.7204,73.6183,73.7058,5229.0
2016-06-16 12:25:00,101.11,101.17,101.04,101.16,11022.0,73.7715,73.8153,73.7204,73.808,11022.0
2016-06-16 12:30:00,101.16,101.22,101.16,101.2,13228.0,73.808,73.8517,73.808,73.8372,13228.0
2016-06-16 12:35:00,101.2,101.25,101.16,101.24,18289.0,73.8372,73.8736,73.808,73.8663,18289.0
2016-06-16 12:40:00,101.23,101.41,101.18,101.41,20528.0,73.859,73.9904,73.8226,73.9904,20528.0
2016-06-16 12:45:00,101.4,101.45,101.32,101.38,10706.0,73.9831,74.0196,73.9247,73.9685,10706.0
2016-06-16 12:50:00,101.38,101.4,101.32,101.37,9168.0,73.9685,73.9831,73.9247,73.9612,9168.0
2016-06-16 12:55:00,101.34,101.35,101.22,101.22,9748.0,73.9393,73.9466,73.8517,73.8517,9748.0
2016-06-16 13:00:00,101.24,101.36,101.22,101.32,14740.0,73.8663,73.9539,73.8517,73.9247,14740.0
2016-06-16 13:05:00,101.3,101.31,101.24,101.31,8736.0,73.9101,73.9174,73.8663,73.9174,8736.0
2016-06-16 13:10:00,101.31,101.36,101.27,101.27,16186.0,73.9174,73.9539,73.8882,73.8882,16186.0
2016-06-16 13:15:00,101.27,101.28,101.17,101.21,9245.0,73.8882,73.8955,73.8153,73.8445,9245.0
2016-06-16 13:20:00,101.25,101.37,101.22,101.23,15615.0,73.8736,73.9612,73.8517,73.859,15615.0
2016-06-16 13:25:00,101.3,101.31,101.23,101.23,8815.0,73.9101,73.9174,73.859,73.859,8815.0
2016-06-16 13:30:00,101.24,101.29,101.2,101.29,8579.0,73.8663,73.9028,73.8372,73.9028,8579.0
2016-06-16 13:35:00,101.29,101.32,101.27,101.3,9260.0,73.9028,73.9247,73.8882,73.9101,9260.0
2016-06-16 13:40:00,101.29,101.38,101.29,101.34,8502.0,73.9028,73.9685,73.9028,73.9393,8502.0
2016-06-16 13:45:00,101.35,101.38,101.21,101.27,10623.0,73.9466,73.9685,73.8445,73.8882,10623.0
2016-06-16 13:50:00,101.26,101.29,101.25,101.28,7051.0,73.8809,73.9028,73.8736,73.8955,7051.0
2016-06-16 13:55:00,101.29,101.33,101.17,101.21,8660.0,73.9028,73.932,73.8153,73.8445,8660.0
2016-06-16 14:00:00,101.19,101.32,101.19,101.32,10800.0,73.8299,73.9247,73.8299,73.9247,10800.0
2016-06-16 14:05:00,101.3,101.34,101.26,101.28,16307.0,73.9101,73.9393,73.8809,73.8955,16307.0
2016-06-16 14:10:00,101.25,101.39,101.25,101.32,32381.0,73.8736,73.9758,73.8736,73.9247,32381.0
2016-06-16 14:15:00,101.31,101.33,101.24,101.3,8078.0,73.9174,73.932,73.8663,73.9101,8078.0
2016-06-16 14:20:00,101.29,101.32,101.19,101.29,7218.0,73.9028,73.9247,73.8299,73.9028,7218.0
2016-06-16 14:25:00,101.3,101.3,101.16,101.25,9720.0,73.9101,73.9101,73.808,73.8736,9720.0
2016-06-16 14:30:00,101.25,101.42,101.25,101.37,11540.0,73.8736,73.9977,73.8736,73.9612,11540.0
2016-06-16 14:35:00,101.35,101.4,101.32,101.34,5759.0,73.9466,73.9831,73.9247,73.9393,5759.0
2016-06-16 14:40:00,101.35,101.41,101.35,101.4,5123.0,73.9466,73.9904,73.9466,73.9831,5123.0
2016-06-16 14:45:00,101.36,101.36,101.24,101.31,7264.0,73.9539,73.9539,73.8663,73.9174,7264.0
2016-06-16 14:50:00,101.31,101.38,101.21,101.38,17678.0,73.9174,73.9685,73.8445,73.9685,17678.0
2016-06-16 14:55:00,101.38,101.44,101.33,101.34,29024.0,73.9685,74.0123,73.932,73.9393,29024.0
2016-06-16 15:00:00,101.35,101.4,101.34,101.37,9127.0,73.9466,73.9831,73.9393,73.9612,9127.0
2016-06-16 15:05:00,101.35,101.37,101.26,101.26,11791.0,73.9466,73.9612,73.8809,73.8809,11791.0
2016-06-16 15:10:00,101.27,101.33,101.27,101.31,9624.0,73.8882,73.932,73.8882,73.9174,9624.0
2016-06-16 15:15:00,101.31,101.43,101.31,101.41,18193.0,73.9174,74.005,73.9174,73.9904,18193.0
2016-06-16 15:20:00,101.41,101.52,101.4,101.48,18027.0,73.9904,74.0706,73.9831,74.0414,18027.0
2016-06-16 15:25:00,101.47,101.48,101.35,101.37,7700.0,74.0342,74.0414,73.9466,73.9612,7700.0
2016-06-16 15:30:00,101.36,101.4,101.29,101.4,26974.0,73.9539,73.9831,73.9028,73.9831,26974.0
2016-06-16 15:35:00,101.41,101.51,101.4,101.49,32884.0,73.9904,74.0633,73.9831,74.0487,32884.0
2016-06-16 15:40:00,101.51,101.68,101.5,101.68,29457.0,74.0633,74.1874,74.056,74.1874,29457.0
2016-06-16 15:45:00,101.67,101.7,101.6,101.69,37253.0,74.1801,74.202,74.129,74.1947,37253.0
2016-06-16 15:50:00,101.68,101.68,101.58,101.63,44829.0,74.1874,74.1874,74.1144,74.1509,44829.0
2016-06-16 15:55:00,101.62,101.74,101.62,101.67,69190.0,74.1436,74.2311,74.1436,74.1801,69190.0
2016-06-17 09:30:00,101.6,101.6,101.28,101.33,118530.0,74.129,74.129,73.8955,73.932,118530.0
2016-06-17 09:35:00,101.4,101.4,100.94,100.98,23099.0,73.9831,73.9831,73.6475,73.6766,23099.0
2016-06-17 09:40:00,100.98,101.22,100.9,101.19,31477.0,73.6766,73.8517,73.6183,73.8299,31477.0
2016-06-17 09:45:00,101.17,101.29,101.0,101.2,18890.0,73.8153,73.9028,73.6912,73.8372,18890.0
2016-06-17 09:50:00,101.14,101.29,101.1,101.19,15863.0,73.7934,73.9028,73.7642,73.8299,15863.0
2016-06-17 09:55:00,101.16,101.25,101.15,101.25,9791.0,73.808,73.8736,73.8007,73.8736,9791.0
2016-06-17 10:00:00,101.22,101.25,101.16,101.17,15747.0,73.8517,73.8736,73.808,73.8153,15747.0
2016-06-17 10:05:00,101.17,101.2,101.06,101.1,14126.0,73.8153,73.8372,73.735,73.7642,14126.0
2016-06-17 10:10:00,101.08,101.08,100.81,100.83,11915.0,73.7496,73.7496,73.5526,73.5672,11915.0
2016-06-17 10:15:00,100.82,100.92,100.8,100.87,8526.0,73.5599,73.6329,73.5453,73.5964,8526.0
2016-06-17 10:20:00,100.89,100.97,100.87,100.92,8236.0,73.611,73.6693,73.5964,73.6329,8236.0
2016-06-17 10:25:00,100.95,100.99,100.91,100.93,8699.0,73.6548,73.6839,73.6256,73.6402,8699.0
2016-06-17 10:30:00,100.91,100.94,100.79,100.89,10047.0,73.6256,73.6475,73.538,73.611,10047.0
2016-06-17 10:35:00,100.95,100.96,100.88,100.95,6457.0,73.6548,73.662,73.6037,73.6548,6457.0
2016-06-17 10:40:00,100.96,101.01,100.94,100.97,8873.0,73.662,73.6985,73.6475,73.6693,8873.0
2016-06-17 10:45:00,100.98,101.08,100.89,101.06,9987.0,73.6766,73.7496,73.611,73.735,9987.0
2016-06-17 10:50:00,101.04,101.04,100.83,100.86,9990.0,73.7204,73.7204,73.5672,73.5891,9990.0
2016-06-17 10:55:00,100.89,100.9,100.79,100.83,8668.0,73.611,73.6183,73.538,73.5672,8668.0
2016-06-17 11:00:00,100.82,100.82,100.51,100.53,22132.0,73.5599,73.5599,73.3337,73.3483,22132.0
2016-06-17 11:05:00,100.54,100.63,100.48,100.53,10963.0,73.3556,73.4213,73.3118,73.3483,10963.0
2016-06-17 11:10:00,100.53,100.55,100.48,100.54,3230.0,73.3483,73.3629,73.3118,73.3556,3230.0
2016-06-17 11:15:00,100.57,100.64,100.51,100.52,4849.0,73.3775,73.4286,73.3337,73.341,4849.0
2016-06-17 11:20:00,100.56,100.56,100.42,100.44,7055.0,73.3702,73.3702,73.2681,73.2826,7055.0
2016-06-17 11:25:00,100.41,100.47,100.38,100.43,4438.0,73.2608,73.3045,73.2389,73.2754,4438.0
2016-06-17 11:30:00,100.42,100.45,100.33,100.35,6916.0,73.2681,73.2899,73.2024,73.217,6916.0
2016-06-17 11:35:00,100.33,100.53,100.33,100.49,10314.0,73.2024,73.3483,73.2024,73.3191,10314.0
2016-06-17 11:40:00,100.52,100.57,100.48,100.56,7545.0,73.341,73.3775,73.3118,73.3702,7545.0
2016-06-17 11:45:00,100.57,100.74,100.55,100.7,9399.0,73.3775,73.5015,73.3629,73.4723,9399.0
2016-06-17 11:50:00,100.71,100.74,100.7,100.72,3820.0,73.4796,73.5015,73.4723,73.4869,3820.0
2016-06-17 11:55:00,100.71,100.9,100.71,100.9,17118.0,73.4796,73.6183,73.4796,73.6183,17118.0
2016-06-17 12:00:00,100.9,100.96,100.88,100.91,19086.0,73.6183,73.662,73.6037,73.6256,19086.0
2016-06-17 12:05:00,100.91,100.96,100.88,100.95,10641.0,73.6256,73.662,73.6037,73.6548,10641.0
2016-06-17 12:10:00,100.95,100.99,100.93,100.97,17309.0,73.6548,73.6839,73.6402,73.6693,17309.0
2016-06-17 12:15:00,100.97,101.08,100.97,101.04,9400.0,73.6693,73.7496,73.6693,73.7204,9400.0
2016-06-17 12:20:00,101.04,101.1,101.04,101.09,5934.0,73.7204,73.7642,73.7204,73.7569,5934.0
2016-06-17 12:25:00,101.09,101.19,101.08,101.19,6251.0,73.7569,73.8299,73.7496,73.8299,6251.0
2016-06-17 12:30:00,101.19,101.23,101.16,101.19,8533.0,73.8299,73.859,73.808,73.8299,8533.0
2016-06-17 12:35:00,101.17,101.22,101.17,101.2,8782.0,73.8153,73.8517,73.8153,73.8372,8782.0
2016-06-17 12:40:00,101.19,101.27,101.19,101.27,4024.0,73.8299,73.8882,73.8299,73.8882,4024.0
2016-06-17 12:45:00,101.27,101.31,101.26,101.28,7527.0,73.8882,73.9174,73.8809,73.8955,7527.0
2016-06-17 12:50:00,101.31,101.38,101.29,101.35,6962.0,73.9174,73.9685,73.9028,73.9466,6962.0
2016-06-17 12:55:00,101.37,101.43,101.35,101.4,8631.0,73.9612,74.005,73.9466,73.9831,8631.0
2016-06-17 13:00:00,101.4,101.44,101.39,101.41,16070.0,73.9831,74.0123,73.9758,73.9904,16070.0
2016-06-17 13:05:00,101.4,101.47,101.4,101.47,4011.0,73.9831,74.0342,73.9831,74.0342,4011.0
2016-06-17 13:10:00,101.47,101.5,101.42,101.5,5370.0,74.0342,74.056,73.9977,74.056,5370.0
2016-06-17 13:15:00,101.51,101.65,101.51,101.64,5639.0,74.0633,74.1655,74.0633,74.1582,5639.0
2016-06-17 13:20:00,101.65,101.73,101.64,101.69,11802.0,74.1655,74.2239,74.1582,74.1947,11802.0
2016-06-17 13:25:00,101.69,101.78,101.69,101.76,10723.0,74.1947,74.2603,74.1947,74.2457,10723.0
2016-06-17 13:30:00,101.75,101.75,101.64,101.72,22585.0,74.2384,74.2384,74.1582,74.2166,22585.0
2016-06-17 13:35:00,101.71,101.76,101.71,101.76,17531.0,74.2093,74.2457,74.2093,74.2457,17531.0
2016-06-17 13:40:00,101.76,101.94,101.75,101.93,32005.0,74.2457,74.3771,74.2384,74.3698,32005.0
2016-06-17 13:45:00,101.94,102.13,101.93,102.05,46222.0,74.3771,74.5157,74.3698,74.4573,46222.0
2016-06-17 13:50:00,102.05,102.19,102.05,102.16,26828.0,74.4573,74.5595,74.4573,74.5376,26828.0
2016-06-17 13:55:00,102.16,102.26,102.15,102.24,35197.0,74.5376,74.6105,74.5303,74.596,35197.0
2016-06-17 14:00:00,102.24,102.24,102.07,102.19,33839.0,74.596,74.596,74.4719,74.5595,33839.0
2016-06-17 14:05:00,102.2,102.23,102.07,102.07,34769.0,74.5668,74.5887,74.4719,74.4719,34769.0
2016-06-17 14:10:00,102.07,102.22,102.06,102.2,32447.0,74.4719,74.5814,74.4646,74.5668,32447.0
2016-06-17 14:15:00,102.2,102.32,102.2,102.2,28821.0,74.5668,74.6543,74.5668,74.5668,28821.0
2016-06-17 14:20:00,102.2,102.21,101.97,102.0,41788.0,74.5668,74.5741,74.399,74.4208,41788.0
2016-06-17 14:25:00,101.98,102.21,101.92,102.21,22889.0,74.4063,74.5741,74.3625,74.5741,22889.0
2016-06-17 14:30:00,102.2,102.42,102.2,102.41,32916.0,74.5668,74.7273,74.5668,74.72,32916.0
2016-06-17 14:35:00,102.41,102.45,102.29,102.29,49002.0,74.72,74.7492,74.6324,74.6324,49002.0
2016-06-17 14:40:00,102.29,102.29,102.13,102.23,35905.0,74.6324,74.6324,74.5157,74.5887,35905.0
2016-06-17 14:45:00,102.24,102.27,102.23,102.23,27357.0,74.596,74.6178,74.5887,74.5887,27357.0
2016-06-17 14:50:00,102.23,102.42,102.23,102.27,33421.0,74.5887,74.7273,74.5887,74.6178,33421.0
2016-06-17 14:55:00,102.27,102.37,102.26,102.37,24621.0,74.6178,74.6908,74.6105,74.6908,24621.0
2016-06-17 15:00:00,102.37,102.51,102.34,102.46,61752.0,74.6908,74.793,74.6689,74.7565,61752.0
2016-06-17 15:05:00,102.46,102.48,102.22,102.23,52634.0,74.7565,74.7711,74.5814,74.5887,52634.0
2016-06-17 15:10:00,102.23,102.24,102.11,102.17,46684.0,74.5887,74.596,74.5011,74.5449,46684.0
2016-06-17 15:15:00,102.17,102.17,102.05,102.14,38003.0,74.5449,74.5449,74.4573,74.523,38003.0
2016-06-17 15:20:00,102.14,102.16,101.93,101.95,51925.0,74.523,74.5376,74.3698,74.3844,51925.0
2016-06-17 15:25:00,101.94,101.97,101.83,101.85,82457.0,74.3771,74.399,74.2968,74.3114,82457.0
2016-06-17 15:30:00,101.84,102.0,101.8,102.0,72000.0,74.3041,74.4208,74.2749,74.4208,72000.0
2016-06-17 15:35:00,102.0,102.0,101.67,101.7,52977.0,74.4208,74.4208,74.1801,74.202,52977.0
2016-06-17 15:40:00,101.7,101.91,101.69,101.82,63130.0,74.202,74.3552,74.1947,74.2895,63130.0
2016-06-17 15:45:00,101.82,102.04,101.82,101.95,95155.0,74.2895,74.45,74.2895,74.3844,95155.0
2016-06-17 15:50:00,101.96,102.03,101.94,102.03,101749.0,74.3917,74.4427,74.3771,74.4427,101749.0
2016-06-17 15:55:00,102.02,102.13,101.96,102.09,194310.0,74.4354,74.5157,74.3917,74.4865,194310.0
2016-06-20 09:30:00,102.82,103.22,102.59,103.22,31114.0,75.0191,75.311,74.8513,75.311,31114.0
2016-06-20 09:35:00,103.19,103.6,103.11,103.49,17621.0,75.2891,75.5882,75.2307,75.508,17621.0
2016-06-20 09:40:00,103.43,103.62,103.13,103.14,13121.0,75.4642,75.6028,75.2453,75.2526,13121.0
2016-06-20 09:45:00,102.98,103.22,102.82,102.94,12140.0,75.1359,75.311,75.0191,75.1067,12140.0
2016-06-20 09:50:00,102.99,103.1,102.9,103.05,9986.0,75.1432,75.2234,75.0775,75.1869,9986.0
2016-06-20 09:55:00,102.94,103.2,102.9,103.12,8652.0,75.1067,75.2964,75.0775,75.238,8652.0
2016-06-20 10:00:00,103.15,103.15,102.95,102.99,9498.0,75.2599,75.2599,75.114,75.1432,9498.0
2016-06-20 10:05:00,102.95,103.04,102.93,103.01,11480.0,75.114,75.1796,75.0994,75.1578,11480.0
2016-06-20 10:10:00,103.01,103.07,102.94,103.0,11906.0,75.1578,75.2015,75.1067,75.1505,11906.0
2016-06-20 10:15:00,103.04,103.16,102.96,103.05,8725.0,75.1796,75.2672,75.1213,75.1869,8725.0
2016-06-20 10:20:00,103.05,103.08,102.92,102.99,9472.0,75.1869,75.2088,75.0921,75.1432,9472.0
2016-06-20 10:25:00,103.01,103.01,102.64,102.75,7778.0,75.1578,75.1578,74.8878,74.9681,7778.0
2016-06-20 10:30:00,102.72,102.76,102.59,102.59,6871.0,74.9462,74.9754,74.8513,74.8513,6871.0
2016-06-20 10:35:00,102.63,102.79,102.6,102.69,8410.0,74.8805,74.9972,74.8586,74.9243,8410.0
2016-06-20 10:40:00,102.65,102.75,102.62,102.75,4497.0,74.8951,74.9681,74.8732,74.9681,4497.0
2016-06-20 10:45:00,102.79,102.79,102.58,102.63,8326.0,74.9972,74.9972,74.844,74.8805,8326.0
2016-06-20 10:50:00,102.63,102.68,102.53,102.64,5894.0,74.8805,74.917,74.8075,74.8878,5894.0
2016-06-20 10:55:00,102.61,102.75,102.61,102.75,5415.0,74.8659,74.9681,74.8659,74.9681,5415.0
2016-06-20 11:00:00,102.76,102.88,102.72,102.84,6064.0,74.9754,75.0629,74.9462,75.0337,6064.0
2016-06-20 11:05:00,102.84,102.91,102.79,102.79,4947.0,75.0337,75.0848,74.9972,74.9972,4947.0
2016-06-20 11:10:00,102.81,102.99,102.81,102.95,6049.0,75.0118,75.1432,75.0118,75.114,6049.0
2016-06-20 11:15:00,102.93,103.04,102.93,103.04,2857.0,75.0994,75.1796,75.0994,75.1796,2857.0
2016-06-20 11:20:00,103.04,103.07,102.96,102.96,6923.0,75.1796,75.2015,75.1213,75.1213,6923.0
2016-06-20 11:25:00,102.94,103.11,102.93,103.11,9704.0,75.1067,75.2307,75.0994,75.2307,9704.0
2016-06-20 11:30:00,103.08,103.11,103.05,103.11,3153.0,75.2088,75.2307,75.1869,75.2307,3153.0
2016-06-20 11:35:00,103.12,103.2,103.09,103.11,18784.0,75.238,75.2964,75.2161,75.2307,18784.0
2016-06-20 11:40:00,103.13,103.18,103.08,103.11,6250.0,75.2453,75.2818,75.2088,75.2307,6250.0
2016-06-20 11:45:00,103.09,103.16,103.08,103.12,10204.0,75.2161,75.2672,75.2088,75.238,10204.0
2016-06-20 11:50:00,103.08,103.09,102.93,103.0,6524.0,75.2088,75.2161,75.0994,75.1505,6524.0
2016-06-20 11:55:00,102.99,103.02,102.96,102.98,3164.0,75.1432,75.1651,75.1213,75.1359,3164.0
2016-06-20 12:00:00,102.98,102.98,102.79,102.79,10608.0,75.1359,75.1359,74.9972,74.9972,10608.0
2016-06-20 12:05:00,102.79,102.84,102.75,102.77,11051.0,74.9972,75.0337,74.9681,74.9827,11051.0
2016-06-20 12:10:00,102.77,102.8,102.68,102.71,8339.0,74.9827,75.0045,74.917,74.9389,8339.0
2016-06-20 12:15:00,102.72,102.77,102.67,102.7,3710.0,74.9462,74.9827,74.9097,74.9316,3710.0
2016-06-20 12:20:00,102.69,102.69,102.6,102.66,8040.0,74.9243,74.9243,74.8586,74.9024,8040.0
2016-06-20 12:25:00,102.66,102.75,102.63,102.72,2946.0,74.9024,74.9681,74.8805,74.9462,2946.0
2016-06-20 12:30:00,102.71,102.82,102.68,102.79,6109.0,74.9389,75.0191,74.917,74.9972,6109.0
2016-06-20 12:35:00,102.81,102.81,102.73,102.73,5029.0,75.0118,75.0118,74.9535,74.9535,5029.0
2016-06-20 12:40:00,102.72,102.77,102.69,102.73,12592.0,74.9462,74.9827,74.9243,74.9535,12592.0
2016-06-20 12:45:00,102.71,102.76,102.7,102.76,8335.0,74.9389,74.9754,74.9316,74.9754,8335.0
2016-06-20 12:50:00,102.77,102.9,102.77,102.9,5931.0,74.9827,75.0775,74.9827,75.0775,5931.0
2016-06-20 12:55:00,102.9,102.96,102.87,102.96,2825.0,75.0775,75.1213,75.0556,75.1213,2825.0
2016-06-20 13:00:00,102.94,102.96,102.89,102.96,3625.0,75.1067,75.1213,75.0702,75.1213,3625.0
2016-06-20 13:05:00,102.94,102.97,102.87,102.93,4120.0,75.1067,75.1286,75.0556,75.0994,4120.0
2016-06-20 13:10:00,102.89,102.91,102.79,102.8,6159.0,75.0702,75.0848,74.9972,75.0045,6159.0
2016-06-20 13:15:00,102.81,102.97,102.81,102.93,2708.0,75.0118,75.1286,75.0118,75.0994,2708.0
2016-06-20 13:20:00,102.9,102.94,102.87,102.93,9895.0,75.0775,75.1067,75.0556,75.0994,9895.0
2016-06-20 13:25:00,102.93,102.93,102.76,102.83,3789.0,75.0994,75.0994,74.9754,75.0264,3789.0
2016-06-20 13:30:00,102.81,102.87,102.78,102.86,4258.0,75.0118,75.0556,74.9899,75.0483,4258.0
2016-06-20 13:35:00,102.85,102.93,102.84,102.89,5039.0,75.041,75.0994,75.0337,75.0702,5039.0
2016-06-20 13:40:00,102.85,102.91,102.85,102.87,4421.0,75.041,75.0848,75.041,75.0556,4421.0
2016-06-20 13:45:00,102.87,102.89,102.78,102.87,4564.0,75.0556,75.0702,74.9899,75.0556,4564.0
2016-06-20 13:50:00,102.87,102.93,102.86,102.91,5990.0,75.0556,75.0994,75.0483,75.0848,5990.0
2016-06-20 13:55:00,102.9,102.94,102.84,102.92,6780.0,75.0775,75.1067,75.0337,75.0921,6780.0
2016-06-20 14:00:00,102.94,102.94,102.83,102.85,10366.0,75.1067,75.1067,75.0264,75.041,10366.0
2016-06-20 14:05:00,102.83,102.97,102.78,102.95,10368.0,75.0264,75.1286,74.9899,75.114,10368.0
2016-06-20 14:10:00,102.95,103.02,102.91,102.96,24361.0,75.114,75.1651,75.0848,75.1213,24361.0
2016-06-20 14:15:00,102.97,103.06,102.94,103.06,11337.0,75.1286,75.1942,75.1067,75.1942,11337.0
2016-06-20 14:20:00,103.05,103.1,103.01,103.1,8293.0,75.1869,75.2234,75.1578,75.2234,8293.0
2016-06-20 14:25:00,103.08,103.08,102.96,102.98,8113.0,75.2088,75.2088,75.1213,75.1359,8113.0
2016-06-20 14:30:00,102.97,102.97,102.86,102.86,7023.0,75.1286,75.1286,75.0483,75.0483,7023.0
2016-06-20 14:35:00,102.87,102.91,102.84,102.84,4615.0,75.0556,75.0848,75.0337,75.0337,4615.0
2016-06-20 14:40:00,102.85,102.91,102.82,102.84,9732.0,75.041,75.0848,75.0191,75.0337,9732.0
2016-06-20 14:45:00,102.86,102.97,102.84,102.94,12177.0,75.0483,75.1286,75.0337,75.1067,12177.0
2016-06-20 14:50:00,102.97,103.0,102.9,102.93,7204.0,75.1286,75.1505,75.0775,75.0994,7204.0
2016-06-20 14:55:00,102.92,103.0,102.88,102.96,6782.0,75.0921,75.1505,75.0629,75.1213,6782.0
2016-06-20 15:00:00,102.94,103.01,102.94,103.01,7827.0,75.1067,75.1578,75.1067,75.1578,7827.0
2016-06-20 15:05:00,103.05,103.05,102.87,102.89,6810.0,75.1869,75.1869,75.0556,75.0702,6810.0
2016-06-20 15:10:00,102.9,102.93,102.82,102.84,9595.0,75.0775,75.0994,75.0191,75.0337,9595.0
2016-06-20 15:15:00,102.84,102.87,102.76,102.83,8290.0,75.0337,75.0556,74.9754,75.0264,8290.0
2016-06-20 15:20:00,102.84,102.92,102.83,102.87,10923.0,75.0337,75.0921,75.0264,75.0556,10923.0
2016-06-20 15:25:00,102.86,102.86,102.75,102.76,17698.0,75.0483,75.0483,74.9681,74.9754,17698.0
2016-06-20 15:30:00,102.77,102.8,102.74,102.78,10759.0,74.9827,75.0045,74.9608,74.9899,10759.0
2016-06-20 15:35:00,102.78,102.78,102.67,102.68,15044.0,74.9899,74.9899,74.9097,74.917,15044.0
2016-06-20 15:40:00,102.67,102.7,102.6,102.62,24147.0,74.9097,74.9316,74.8586,74.8732,24147.0
2016-06-20 15:45:00,102.64,102.67,102.39,102.41,30188.0,74.8878,74.9097,74.7054,74.72,30188.0
2016-06-20 15:50:00,102.42,102.44,102.36,102.4,20109.0,74.7273,74.7419,74.6835,74.7127,20109.0
2016-06-20 15:55:00,102.4,102.55,102.39,102.42,79603.0,74.7127,74.8221,74.7054,74.7273,79603.0
2016-06-21 09:30:00,102.44,102.9,102.44,102.59,23769.0,74.7419,75.0775,74.7419,74.8513,23769.0
2016-06-21 09:35:00,102.65,102.85,102.57,102.69,13210.0,74.8951,75.041,74.8367,74.9243,13210.0
2016-06-21 09:40:00,102.61,102.78,102.61,102.78,1949.0,74.8659,74.9899,74.8659,74.9899,1949.0
2016-06-21 09:45:00,102.73,103.04,102.67,103.04,3620.0,74.9535,75.1796,74.9097,75.1796,3620.0
2016-06-21 09:50:00,102.96,102.96,102.81,102.9,12401.0,75.1213,75.1213,75.0118,75.0775,12401.0
2016-06-21 09:55:00,102.9,103.05,102.86,102.93,5495.0,75.0775,75.1869,75.0483,75.0994,5495.0
2016-06-21 10:00:00,102.98,103.18,102.9,103.15,12536.0,75.1359,75.2818,75.0775,75.2599,12536.0
2016-06-21 10:05:00,103.16,103.29,103.08,103.1,8337.0,75.2672,75.3621,75.2088,75.2234,8337.0
2016-06-21 10:10:00,103.13,103.41,103.07,103.23,13044.0,75.2453,75.4496,75.2015,75.3183,13044.0
2016-06-21 10:15:00,103.24,103.45,103.24,103.36,8169.0,75.3256,75.4788,75.3256,75.4131,8169.0
2016-06-21 10:20:00,103.36,103.44,103.35,103.41,7795.0,75.4131,75.4715,75.4058,75.4496,7795.0
2016-06-21 10:25:00,103.42,103.53,103.3,103.42,7761.0,75.4569,75.5372,75.3693,75.4569,7761.0
2016-06-21 10:30:00,103.44,103.57,103.32,103.46,13064.0,75.4715,75.5663,75.3839,75.4861,13064.0
2016-06-21 10:35:00,103.47,103.57,103.46,103.48,9225.0,75.4934,75.5663,75.4861,75.5007,9225.0
2016-06-21 10:40:00,103.53,103.69,103.53,103.69,6633.0,75.5372,75.6539,75.5372,75.6539,6633.0
2016-06-21 10:45:00,103.67,103.71,103.57,103.57,7313.0,75.6393,75.6685,75.5663,75.5663,7313.0
2016-06-21 10:50:00,103.57,103.68,103.51,103.6,8407.0,75.5663,75.6466,75.5226,75.5882,8407.0
2016-06-21 10:55:00,103.59,103.59,103.44,103.48,8150.0,75.5809,75.5809,75.4715,75.5007,8150.0
2016-06-21 11:00:00,103.48,103.64,103.42,103.6,19287.0,75.5007,75.6174,75.4569,75.5882,19287.0
2016-06-21 11:05:00,103.61,103.73,103.54,103.69,10898.0,75.5955,75.6831,75.5445,75.6539,10898.0
2016-06-21 11:10:00,103.7,103.84,103.61,103.82,15698.0,75.6612,75.7633,75.5955,75.7487,15698.0
2016-06-21 11:15:00,103.82,103.93,103.69,103.69,15504.0,75.7487,75.829,75.6539,75.6539,15504.0
2016-06-21 11:20:00,103.69,103.71,103.48,103.54,19392.0,75.6539,75.6685,75.5007,75.5445,19392.0
2016-06-21 11:25:00,103.55,103.61,103.47,103.52,7177.0,75.5518,75.5955,75.4934,75.5299,7177.0
2016-06-21 11:30:00,103.52,103.61,103.49,103.52,12320.0,75.5299,75.5955,75.508,75.5299,12320.0
2016-06-21 11:35:00,103.53,103.67,103.53,103.6,8016.0,75.5372,75.6393,75.5372,75.5882,8016.0
2016-06-21 11:40:00,103.61,103.69,103.6,103.66,6497.0,75.5955,75.6539,75.5882,75.632,6497.0
2016-06-21 11:45:00,103.66,103.7,103.61,103.7,9850.0,75.632,75.6612,75.5955,75.6612,9850.0
2016-06-21 11:50:00,103.71,103.77,103.71,103.77,7460.0,75.6685,75.7123,75.6685,75.7123,7460.0
2016-06-21 11:55:00,103.77,103.78,103.72,103.78,5185.0,75.7123,75.7196,75.6758,75.7196,5185.0
2016-06-21 12:00:00,103.76,103.79,103.75,103.76,7531.0,75.705,75.7269,75.6977,75.705,7531.0
2016-06-21 12:05:00,103.75,103.77,103.7,103.7,8542.0,75.6977,75.7123,75.6612,75.6612,8542.0
2016-06-21 12:10:00,103.69,103.79,103.69,103.76,6922.0,75.6539,75.7269,75.6539,75.705,6922.0
2016-06-21 12:15:00,103.76,103.82,103.73,103.79,16291.0,75.705,75.7487,75.6831,75.7269,16291.0
2016-06-21 12:20:00,103.8,103.9,103.79,103.86,9795.0,75.7342,75.8071,75.7269,75.7779,9795.0
2016-06-21 12:25:00,103.86,103.95,103.82,103.84,9932.0,75.7779,75.8436,75.7487,75.7633,9932.0
2016-06-21 12:30:00,103.83,103.84,103.8,103.81,12687.0,75.756,75.7633,75.7342,75.7415,12687.0
2016-06-21 12:35:00,103.79,103.96,103.79,103.95,5821.0,75.7269,75.8509,75.7269,75.8436,5821.0
2016-06-21 12:40:00,103.94,103.97,103.92,103.95,9660.0,75.8363,75.8582,75.8217,75.8436,9660.0
2016-06-21 12:45:00,103.96,103.96,103.79,103.85,8088.0,75.8509,75.8509,75.7269,75.7706,8088.0
2016-06-21 12:50:00,103.85,103.88,103.81,103.88,4800.0,75.7706,75.7925,75.7415,75.7925,4800.0
2016-06-21 12:55:00,103.87,103.94,103.85,103.86,13901.0,75.7852,75.8363,75.7706,75.7779,13901.0
2016-06-21 13:00:00,103.84,103.84,103.75,103.78,7006.0,75.7633,75.7633,75.6977,75.7196,7006.0
2016-06-21 13:05:00,103.77,103.81,103.75,103.81,7614.0,75.7123,75.7415,75.6977,75.7415,7614.0
2016-06-21 13:10:00,103.81,103.86,103.76,103.84,8688.0,75.7415,75.7779,75.705,75.7633,8688.0
2016-06-21 13:15:00,103.81,103.84,103.79,103.8,2100.0,75.7415,75.7633,75.7269,75.7342,2100.0
2016-06-21 13:20:00,103.78,103.82,103.75,103.82,7207.0,75.7196,75.7487,75.6977,75.7487,7207.0
2016-06-21 13:25:00,103.81,103.92,103.81,103.92,6660.0,75.7415,75.8217,75.7415,75.8217,6660.0
2016-06-21 13:30:00,103.91,103.95,103.86,103.89,9439.0,75.8144,75.8436,75.7779,75.7998,9439.0
2016-06-21 13:35:00,103.9,104.0,103.89,103.99,17653.0,75.8071,75.8801,75.7998,75.8728,17653.0
2016-06-21 13:40:00,103.98,104.18,103.97,104.04,37957.0,75.8655,76.0114,75.8582,75.9093,37957.0
2016-06-21 13:45:00,104.04,104.14,104.01,104.03,19030.0,75.9093,75.9822,75.8874,75.902,19030.0
2016-06-21 13:50:00,104.03,104.05,103.89,104.02,17192.0,75.902,75.9166,75.7998,75.8947,17192.0
2016-06-21 13:55:00,104.03,104.04,103.96,103.99,24562.0,75.902,75.9093,75.8509,75.8728,24562.0
2016-06-21 14:00:00,103.97,103.99,103.95,103.96,6430.0,75.8582,75.8728,75.8436,75.8509,6430.0
2016-06-21 14:05:00,103.95,103.99,103.93,103.98,6364.0,75.8436,75.8728,75.829,75.8655,6364.0
2016-06-21 14:10:00,103.97,103.99,103.95,103.96,5145.0,75.8582,75.8728,75.8436,75.8509,5145.0
2016-06-21 14:15:00,103.97,104.0,103.95,104.0,6219.0,75.8582,75.8801,75.8436,75.8801,6219.0
2016-06-21 14:20:00,104.0,104.02,103.94,103.97,9363.0,75.8801,75.8947,75.8363,75.8582,9363.0
2016-06-21 14:25:00,103.96,104.0,103.96,103.97,5235.0,75.8509,75.8801,75.8509,75.8582,5235.0
2016-06-21 14:30:00,103.98,104.0,103.97,103.99,4395.0,75.8655,75.8801,75.8582,75.8728,4395.0
2016-06-21 14:35:00,104.0,104.14,103.99,104.08,12747.0,75.8801,75.9822,75.8728,75.9384,12747.0
2016-06-21 14:40:00,104.08,104.1,104.02,104.03,5921.0,75.9384,75.953,75.8947,75.902,5921.0
2016-06-21 14:45:00,104.03,104.07,103.99,104.06,10254.0,75.902,75.9312,75.8728,75.9239,10254.0
2016-06-21 14:50:00,104.05,104.05,104.01,104.05,7653.0,75.9166,75.9166,75.8874,75.9166,7653.0
2016-06-21 14:55:00,104.05,104.14,104.05,104.13,10310.0,75.9166,75.9822,75.9166,75.9749,10310.0
2016-06-21 15:00:00,104.12,104.13,104.05,104.06,15112.0,75.9676,75.9749,75.9166,75.9239,15112.0
2016-06-21 15:05:00,104.06,104.15,104.06,104.14,12510.0,75.9239,75.9895,75.9239,75.9822,12510.0
2016-06-21 15:10:00,104.15,104.17,104.12,104.16,11290.0,75.9895,76.0041,75.9676,75.9968,11290.0
2016-06-21 15:15:00,104.15,104.22,104.14,104.22,29727.0,75.9895,76.0406,75.9822,76.0406,29727.0
2016-06-21 15:20:00,104.22,104.25,104.14,104.14,29311.0,76.0406,76.0625,75.9822,75.9822,29311.0
2016-06-21 15:25:00,104.14,104.17,104.1,104.13,17062.0,75.9822,76.0041,75.953,75.9749,17062.0
2016-06-21 15:30:00,104.12,104.15,104.1,104.14,21190.0,75.9676,75.9895,75.953,75.9822,21190.0
2016-06-21 15:35:00,104.14,104.2,104.11,104.18,23338.0,75.9822,76.026,75.9603,76.0114,23338.0
2016-06-21 15:40:00,104.18,104.21,104.12,104.13,37103.0,76.0114,76.0333,75.9676,75.9749,37103.0
2016-06-21 15:45:00,104.12,104.15,104.09,104.11,28481.0,75.9676,75.9895,75.9457,75.9603,28481.0
2016-06-21 15:50:00,104.1,104.15,104.09,104.13,32322.0,75.953,75.9895,75.9457,75.9749,32322.0
2016-06-21 15:55:00,104.13,104.14,104.0,104.03,64108.0,75.9749,75.9822,75.8801,75.902,64108.0
2016-06-22 09:30:00,104.0,104.15,103.82,103.82,13986.0,75.8801,75.9895,75.7487,75.7487,13986.0
2016-06-22 09:35:00,103.89,104.12,103.81,103.93,8470.0,75.7998,75.9676,75.7415,75.829,8470.0
2016-06-22 09:40:00,104.02,104.18,103.82,103.82,9134.0,75.8947,76.0114,75.7487,75.7487,9134.0
2016-06-22 09:45:00,103.81,103.97,103.74,103.89,9106.0,75.7415,75.8582,75.6904,75.7998,9106.0
2016-06-22 09:50:00,103.87,103.92,103.81,103.87,6349.0,75.7852,75.8217,75.7415,75.7852,6349.0
2016-06-22 09:55:00,103.88,104.02,103.87,104.02,2954.0,75.7925,75.8947,75.7852,75.8947,2954.0
2016-06-22 10:00:00,103.97,104.06,103.92,103.92,8138.0,75.8582,75.9239,75.8217,75.8217,8138.0
2016-06-22 10:05:00,103.93,104.14,103.91,104.13,4558.0,75.829,75.9822,75.8144,75.9749,4558.0
2016-06-22 10:10:00,104.11,104.24,104.11,104.23,11102.0,75.9603,76.0552,75.9603,76.0479,11102.0
2016-06-22 10:15:00,104.23,104.4,104.23,104.37,8289.0,76.0479,76.1719,76.0479,76.15,8289.0
2016-06-22 10:20:00,104.35,104.41,104.31,104.41,6772.0,76.1354,76.1792,76.1063,76.1792,6772.0
2016-06-22 10:25:00,104.45,104.51,104.42,104.45,11057.0,76.2084,76.2522,76.1865,76.2084,11057.0
2016-06-22 10:30:00,104.43,104.45,104.28,104.32,6907.0,76.1938,76.2084,76.0844,76.1136,6907.0
2016-06-22 10:35:00,104.34,104.38,104.28,104.31,3473.0,76.1281,76.1573,76.0844,76.1063,3473.0
2016-06-22 10:40:00,104.33,104.34,104.24,104.3,9872.0,76.1209,76.1281,76.0552,76.099,9872.0
2016-06-22 10:45:00,104.29,104.39,104.29,104.29,7011.0,76.0917,76.1646,76.0917,76.0917,7011.0
2016-06-22 10:50:00,104.33,104.33,104.16,104.16,6652.0,76.1209,76.1209,75.9968,75.9968,6652.0
2016-06-22 10:55:00,104.18,104.22,104.02,104.02,7830.0,76.0114,76.0406,75.8947,75.8947,7830.0
2016-06-22 11:00:00,104.01,104.15,104.0,104.14,18356.0,75.8874,75.9895,75.8801,75.9822,18356.0
2016-06-22 11:05:00,104.14,104.16,104.08,104.12,9268.0,75.9822,75.9968,75.9384,75.9676,9268.0
2016-06-22 11:10:00,104.09,104.12,103.98,104.12,5976.0,75.9457,75.9676,75.8655,75.9676,5976.0
2016-06-22 11:15:00,104.08,104.14,104.02,104.05,7804.0,75.9384,75.9822,75.8947,75.9166,7804.0
2016-06-22 11:20:00,104.04,104.28,104.04,104.18,5204.0,75.9093,76.0844,75.9093,76.0114,5204.0
2016-06-22 11:25:00,104.15,104.22,103.93,103.93,8872.0,75.9895,76.0406,75.829,75.829,8872.0
2016-06-22 11:30:00,103.93,103.96,103.87,103.94,6973.0,75.829,75.8509,75.7852,75.8363,6973.0
2016-06-22 11:35:00,103.99,104.17,103.99,104.12,6009.0,75.8728,76.0041,75.8728,75.9676,6009.0
2016-06-22 11:40:00,104.14,104.26,104.1,104.21,7677.0,75.9822,76.0698,75.953,76.0333,7677.0
2016-06-22 11:45:00,104.23,104.27,104.19,104.2,5316.0,76.0479,76.0771,76.0187,76.026,5316.0
2016-06-22 11:50:00,104.17,104.26,104.16,104.26,5062.0,76.0041,76.0698,75.9968,76.0698,5062.0
2016-06-22 11:55:00,104.3,104.33,104.23,104.33,6004.0,76.099,76.1209,76.0479,76.1209,6004.0
2016-06-22 12:00:00,104.33,104.34,104.18,104.22,4594.0,76.1209,76.1281,76.0114,76.0406,4594.0
2016-06-22 12:05:00,104.22,104.32,104.18,104.23,4061.0,76.0406,76.1136,76.0114,76.0479,4061.0
2016-06-22 12:10:00,104.23,104.23,104.05,104.05,4219.0,76.0479,76.0479,75.9166,75.9166,4219.0
2016-06-22 12:15:00,104.06,104.1,103.93,103.96,4713.0,75.9239,75.953,75.829,75.8509,4713.0
2016-06-22 12:20:00,103.97,103.97,103.87,103.87,6162.0,75.8582,75.8582,75.7852,75.7852,6162.0
2016-06-22 12:25:00,103.89,103.97,103.86,103.94,7573.0,75.7998,75.8582,75.7779,75.8363,7573.0
2016-06-22 12:30:00,103.97,104.06,103.95,104.06,3205.0,75.8582,75.9239,75.8436,75.9239,3205.0
2016-06-22 12:35:00,104.03,104.04,104.0,104.03,4135.0,75.902,75.9093,75.8801,75.902,4135.0
2016-06-22 12:40:00,104.05,104.11,104.03,104.07,4833.0,75.9166,75.9603,75.902,75.9312,4833.0
2016-06-22 12:45:00,104.06,104.09,103.99,104.04,5959.0,75.9239,75.9457,75.8728,75.9093,5959.0
2016-06-22 12:50:00,104.06,104.18,104.06,104.14,6271.0,75.9239,76.0114,75.9239,75.9822,6271.0
2016-06-22 12:55:00,104.12,104.13,104.07,104.08,1603.0,75.9676,75.9749,75.9312,75.9384,1603.0
2016-06-22 13:00:00,104.06,104.08,104.01,104.06,5249.0,75.9239,75.9384,75.8874,75.9239,5249.0
2016-06-22 13:05:00,104.07,104.08,104.04,104.04,5070.0,75.9312,75.9384,75.9093,75.9093,5070.0
2016-06-22 13:10:00,104.05,104.07,103.99,104.0,9288.0,75.9166,75.9312,75.8728,75.8801,9288.0
2016-06-22 13:15:00,104.01,104.2,104.01,104.18,5289.0,75.8874,76.026,75.8874,76.0114,5289.0
2016-06-22 13:20:00,104.16,104.16,104.11,104.13,4192.0,75.9968,75.9968,75.9603,75.9749,4192.0
2016-06-22 13:25:00,104.12,104.21,104.11,104.19,6815.0,75.9676,76.0333,75.9603,76.0187,6815.0
2016-06-22 13:30:00,104.18,104.19,104.16,104.16,3400.0,76.0114,76.0187,75.9968,75.9968,3400.0
2016-06-22 13:35:00,104.14,104.16,104.12,104.12,2238.0,75.9822,75.9968,75.9676,75.9676,2238.0
2016-06-22 13:40:00,104.12,104.18,104.12,104.17,5188.0,75.9676,76.0114,75.9676,76.0041,5188.0
2016-06-22 13:45:00,104.17,104.21,104.13,104.15,7720.0,76.0041,76.0333,75.9749,75.9895,7720.0
2016-06-22 13:50:00,104.15,104.25,104.15,104.22,8734.0,75.9895,76.0625,75.9895,76.0406,8734.0
2016-06-22 13:55:00,104.23,104.23,104.18,104.22,6141.0,76.0479,76.0479,76.0114,76.0406,6141.0
2016-06-22 14:00:00,104.21,104.22,104.13,104.22,7204.0,76.0333,76.0406,75.9749,76.0406,7204.0
2016-06-22 14:05:00,104.21,104.23,104.18,104.2,8872.0,76.0333,76.0479,76.0114,76.026,8872.0
2016-06-22 14:10:00,104.21,104.26,104.21,104.25,6199.0,76.0333,76.0698,76.0333,76.0625,6199.0
2016-06-22 14:15:00,104.25,104.26,104.22,104.24,5873.0,76.0625,76.0698,76.0406,76.0552,5873.0
2016-06-22 14:20:00,104.24,104.24,104.15,104.18,8476.0,76.0552,76.0552,75.9895,76.0114,8476.0
2016-06-22 14:25:00,104.2,104.3,104.19,104.3,6875.0,76.026,76.099,76.0187,76.099,6875.0
2016-06-22 14:30:00,104.31,104.32,104.2,104.22,8939.0,76.1063,76.1136,76.026,76.0406,8939.0
2016-06-22 14:35:00,104.21,104.24,104.14,104.16,8507.0,76.0333,76.0552,75.9822,75.9968,8507.0
2016-06-22 14:40:00,104.17,104.24,104.11,104.22,76385.0,76.0041,76.0552,75.9603,76.0406,76385.0
2016-06-22 14:45:00,104.23,104.34,104.22,104.34,14205.0,76.0479,76.1281,76.0406,76.1281,14205.0
2016-06-22 14:50:00,104.36,104.48,104.33,104.47,12506.0,76.1427,76.2303,76.1209,76.223,12506.0
2016-06-22 14:55:00,104.49,104.55,104.48,104.52,10009.0,76.2376,76.2814,76.2303,76.2595,10009.0
2016-06-22 15:00:00,104.52,104.6,104.51,104.56,11431.0,76.2595,76.3178,76.2522,76.2887,11431.0
2016-06-22 15:05:00,104.55,104.57,104.44,104.47,13352.0,76.2814,76.296,76.2011,76.223,13352.0
2016-06-22 15:10:00,104.46,104.53,104.44,104.51,11373.0,76.2157,76.2668,76.2011,76.2522,11373.0
2016-06-22 15:15:00,104.5,104.62,104.48,104.57,13710.0,76.2449,76.3324,76.2303,76.296,13710.0
2016-06-22 15:20:00,104.59,104.59,104.48,104.5,11997.0,76.3106,76.3106,76.2303,76.2449,11997.0
2016-06-22 15:25:00,104.5,104.62,104.5,104.6,20943.0,76.2449,76.3324,76.2449,76.3178,20943.0
2016-06-22 15:30:00,104.6,104.6,104.48,104.48,20053.0,76.3178,76.3178,76.2303,76.2303,20053.0
2016-06-22 15:35:00,104.48,104.58,104.43,104.57,18979.0,76.2303,76.3033,76.1938,76.296,18979.0
2016-06-22 15:40:00,104.57,104.59,104.45,104.48,39744.0,76.296,76.3106,76.2084,76.2303,39744.0
2016-06-22 15:45:00,104.48,104.52,104.4,104.48,31860.0,76.2303,76.2595,76.1719,76.2303,31860.0
2016-06-22 15:50:00,104.47,104.47,104.37,104.44,28522.0,76.223,76.223,76.15,76.2011,28522.0
2016-06-22 15:55:00,104.43,104.54,104.32,104.49,61374.0,76.1938,76.2741,76.1136,76.2376,61374.0
2016-06-23 09:30:00,104.8,105.37,104.7,104.96,19816.0,76.4638,76.8797,76.3908,76.5805,19816.0
2016-06-23 09:35:00,104.8,105.05,104.43,104.51,16841.0,76.4638,76.6462,76.1938,76.2522,16841.0
2016-06-23 09:40:00,104.54,104.72,104.44,104.44,8265.0,76.2741,76.4054,76.2011,76.2011,8265.0
2016-06-23 09:45:00,104.51,104.8,104.49,104.69,17425.0,76.2522,76.4638,76.2376,76.3835,17425.0
2016-06-23 09:50:00,104.71,104.78,104.62,104.72,10067.0,76.3981,76.4492,76.3324,76.4054,10067.0
2016-06-23 09:55:00,104.76,104.76,104.5,104.5,15766.0,76.4346,76.4346,76.2449,76.2449,15766.0
2016-06-23 10:00:00,104.5,104.58,104.46,104.56,5878.0,76.2449,76.3033,76.2157,76.2887,5878.0
2016-06-23 10:05:00,104.55,104.61,104.45,104.61,20132.0,76.2814,76.3251,76.2084,76.3251,20132.0
2016-06-23 10:10:00,104.58,104.63,104.54,104.58,16568.0,76.3033,76.3397,76.2741,76.3033,16568.0
2016-06-23 10:15:00,104.58,104.59,104.44,104.44,13043.0,76.3033,76.3106,76.2011,76.2011,13043.0
2016-06-23 10:20:00,104.48,104.51,104.39,104.5,11599.0,76.2303,76.2522,76.1646,76.2449,11599.0
2016-06-23 10:25:00,104.51,104.51,104.27,104.32,11690.0,76.2522,76.2522,76.0771,76.1136,11690.0
2016-06-23 10:30:00,104.34,104.34,104.18,104.2,11349.0,76.1281,76.1281,76.0114,76.026,11349.0
2016-06-23 10:35:00,104.23,104.27,104.11,104.12,14033.0,76.0479,76.0771,75.9603,75.9676,14033.0
2016-06-23 10:40:00,104.12,104.2,104.09,104.18,12315.0,75.9676,76.026,75.9457,76.0114,12315.0
2016-06-23 10:45:00,104.17,104.2,104.14,104.19,7246.0,76.0041,76.026,75.9822,76.0187,7246.0
2016-06-23 10:50:00,104.17,104.17,104.0,104.09,12379.0,76.0041,76.0041,75.8801,75.9457,12379.0
2016-06-23 10:55:00,104.1,104.14,104.01,104.01,11514.0,75.953,75.9822,75.8874,75.8874,11514.0
2016-06-23 11:00:00,104.04,104.14,104.02,104.07,23021.0,75.9093,75.9822,75.8947,75.9312,23021.0
2016-06-23 11:05:00,104.08,104.13,104.04,104.09,10985.0,75.9384,75.9749,75.9093,75.9457,10985.0
2016-06-23 11:10:00,104.08,104.19,104.08,104.19,10084.0,75.9384,76.0187,75.9384,76.0187,10084.0
2016-06-23 11:15:00,104.2,104.28,104.18,104.28,12480.0,76.026,76.0844,76.0114,76.0844,12480.0
2016-06-23 11:20:00,104.29,104.4,104.27,104.28,14753.0,76.0917,76.1719,76.0771,76.0844,14753.0
2016-06-23 11:25:00,104.28,104.34,104.23,104.31,11376.0,76.0844,76.1281,76.0479,76.1063,11376.0
2016-06-23 11:30:00,104.29,104.3,104.24,104.27,15279.0,76.0917,76.099,76.0552,76.0771,15279.0
2016-06-23 11:35:00,104.34,104.39,104.33,104.39,9200.0,76.1281,76.1646,76.1209,76.1646,9200.0
2016-06-23 11:40:00,104.39,104.5,104.38,104.47,11166.0,76.1646,76.2449,76.1573,76.223,11166.0
2016-06-23 11:45:00,104.46,104.49,104.43,104.45,8767.0,76.2157,76.2376,76.1938,76.2084,8767.0
2016-06-23 11:50:00,104.46,104.51,104.42,104.44,9768.0,76.2157,76.2522,76.1865,76.2011,9768.0
2016-06-23 11:55:00,104.45,104.52,104.43,104.43,6251.0,76.2084,76.2595,76.1938,76.1938,6251.0
2016-06-23 12:00:00,104.45,104.5,104.4,104.49,12843.0,76.2084,76.2449,76.1719,76.2376,12843.0
2016-06-23 12:05:00,104.49,104.51,104.44,104.45,5884.0,76.2376,76.2522,76.2011,76.2084,5884.0
2016-06-23 12:10:00,104.45,104.59,104.45,104.5,7353.0,76.2084,76.3106,76.2084,76.2449,7353.0
2016-06-23 12:15:00,104.51,104.54,104.5,104.52,19354.0,76.2522,76.2741,76.2449,76.2595,19354.0
2016-06-23 12:20:00,104.53,104.57,104.52,104.57,3572.0,76.2668,76.296,76.2595,76.296,3572.0
2016-06-23 12:25:00,104.58,104.62,104.57,104.62,3455.0,76.3033,76.3324,76.296,76.3324,3455.0
2016-06-23 12:30:00,104.61,104.62,104.54,104.54,6370.0,76.3251,76.3324,76.2741,76.2741,6370.0
2016-06-23 12:35:00,104.54,104.62,104.54,104.6,3170.0,76.2741,76.3324,76.2741,76.3178,3170.0
2016-06-23 12:40:00,104.59,104.59,104.46,104.48,8048.0,76.3106,76.3106,76.2157,76.2303,8048.0
2016-06-23 12:45:00,104.48,104.49,104.42,104.47,10324.0,76.2303,76.2376,76.1865,76.223,10324.0
2016-06-23 12:50:00,104.47,104.59,104.47,104.59,1376.0,76.223,76.3106,76.223,76.3106,1376.0
2016-06-23 12:55:00,104.59,104.59,104.5,104.5,8063.0,76.3106,76.3106,76.2449,76.2449,8063.0
2016-06-23 13:00:00,104.5,104.53,104.47,104.52,8257.0,76.2449,76.2668,76.223,76.2595,8257.0
2016-06-23 13:05:00,104.51,104.51,104.45,104.51,3800.0,76.2522,76.2522,76.2084,76.2522,3800.0
2016-06-23 13:10:00,104.51,104.56,104.49,104.52,10395.0,76.2522,76.2887,76.2376,76.2595,10395.0
2016-06-23 13:15:00,104.51,104.54,104.49,104.54,7627.0,76.2522,76.2741,76.2376,76.2741,7627.0
2016-06-23 13:20:00,104.53,104.59,104.51,104.59,6000.0,76.2668,76.3106,76.2522,76.3106,6000.0
2016-06-23 13:25:00,104.59,104.6,104.56,104.56,3940.0,76.3106,76.3178,76.2887,76.2887,3940.0
2016-06-23 13:30:00,104.56,104.58,104.49,104.5,6903.0,76.2887,76.3033,76.2376,76.2449,6903.0
2016-06-23 13:35:00,104.51,104.55,104.5,104.55,5586.0,76.2522,76.2814,76.2449,76.2814,5586.0
2016-06-23 13:40:00,104.55,104.55,104.45,104.49,6618.0,76.2814,76.2814,76.2084,76.2376,6618.0
2016-06-23 13:45:00,104.48,104.51,104.45,104.48,8593.0,76.2303,76.2522,76.2084,76.2303,8593.0
2016-06-23 13:50:00,104.5,104.54,104.48,104.54,2629.0,76.2449,76.2741,76.2303,76.2741,2629.0
2016-06-23 13:55:00,104.55,104.6,104.52,104.59,6400.0,76.2814,76.3178,76.2595,76.3106,6400.0
2016-06-23 14:00:00,104.58,104.59,104.52,104.56,6888.0,76.3033,76.3106,76.2595,76.2887,6888.0
2016-06-23 14:05:00,104.56,104.6,104.54,104.6,15611.0,76.2887,76.3178,76.2741,76.3178,15611.0
2016-06-23 14:10:00,104.61,104.72,104.61,104.7,9384.0,76.3251,76.4054,76.3251,76.3908,9384.0
2016-06-23 14:15:00,104.71,104.79,104.7,104.78,34191.0,76.3981,76.4565,76.3908,76.4492,34191.0
2016-06-23 14:20:00,104.78,104.81,104.75,104.78,6864.0,76.4492,76.4711,76.4273,76.4492,6864.0
2016-06-23 14:25:00,104.77,104.8,104.71,104.71,7768.0,76.4419,76.4638,76.3981,76.3981,7768.0
2016-06-23 14:30:00,104.71,104.72,104.62,104.65,6759.0,76.3981,76.4054,76.3324,76.3543,6759.0
2016-06-23 14:35:00,104.64,104.66,104.61,104.65,16271.0,76.347,76.3616,76.3251,76.3543,16271.0
2016-06-23 14:40:00,104.64,104.66,104.56,104.56,8331.0,76.347,76.3616,76.2887,76.2887,8331.0
2016-06-23 14:45:00,104.56,104.56,104.47,104.48,16627.0,76.2887,76.2887,76.223,76.2303,16627.0
2016-06-23 14:50:00,104.48,104.62,104.48,104.62,11523.0,76.2303,76.3324,76.2303,76.3324,11523.0
2016-06-23 14:55:00,104.62,104.62,104.52,104.52,10311.0,76.3324,76.3324,76.2595,76.2595,10311.0
2016-06-23 15:00:00,104.51,104.52,104.45,104.45,12877.0,76.2522,76.2595,76.2084,76.2084,12877.0
2016-06-23 15:05:00,104.45,104.57,104.44,104.56,21042.0,76.2084,76.296,76.2011,76.2887,21042.0
2016-06-23 15:10:00,104.56,104.56,104.44,104.46,9226.0,76.2887,76.2887,76.2011,76.2157,9226.0
2016-06-23 15:15:00,104.45,104.45,104.39,104.4,8360.0,76.2084,76.2084,76.1646,76.1719,8360.0
2016-06-23 15:20:00,104.39,104.4,104.34,104.35,12205.0,76.1646,76.1719,76.1281,76.1354,12205.0
2016-06-23 15:25:00,104.36,104.41,104.35,104.41,10939.0,76.1427,76.1792,76.1354,76.1792,10939.0
2016-06-23 15:30:00,104.41,104.49,104.39,104.49,12211.0,76.1792,76.2376,76.1646,76.2376,12211.0
2016-06-23 15:35:00,104.48,104.5,104.44,104.5,15320.0,76.2303,76.2449,76.2011,76.2449,15320.0
2016-06-23 15:40:00,104.49,104.64,104.47,104.64,17606.0,76.2376,76.347,76.223,76.347,17606.0
2016-06-23 15:45:00,104.64,104.71,104.62,104.67,27971.0,76.347,76.3981,76.3324,76.3689,27971.0
2016-06-23 15:50:00,104.68,104.81,104.67,104.77,33556.0,76.3762,76.4711,76.3689,76.4419,33556.0
2016-06-23 15:55:00,104.77,104.83,104.71,104.82,52613.0,76.4419,76.4857,76.3981,76.4784,52613.0
2016-06-24 09:30:00,102.84,102.94,102.42,102.66,65238.0,75.0337,75.1067,74.7273,74.9024,65238.0
2016-06-24 09:35:00,102.61,102.86,102.0,102.24,47028.0,74.8659,75.0483,74.4208,74.596,47028.0
2016-06-24 09:40:00,102.2,102.94,102.08,102.9,12226.0,74.5668,75.1067,74.4792,75.0775,12226.0
2016-06-24 09:45:00,102.87,103.41,102.85,103.36,16410.0,75.0556,75.4496,75.041,75.4131,16410.0
2016-06-24 09:50:00,103.49,103.62,103.37,103.58,17433.0,75.508,75.6028,75.4204,75.5736,17433.0
2016-06-24 09:55:00,103.55,103.82,103.4,103.4,11056.0,75.5518,75.7487,75.4423,75.4423,11056.0
2016-06-24 10:00:00,103.43,103.89,103.34,103.86,38031.0,75.4642,75.7998,75.3985,75.7779,38031.0
2016-06-24 10:05:00,103.82,103.93,103.64,103.87,79660.0,75.7487,75.829,75.6174,75.7852,79660.0
2016-06-24 10:10:00,103.93,104.48,103.87,104.35,25240.0,75.829,76.2303,75.7852,76.1354,25240.0
2016-06-24 10:15:00,104.4,104.45,104.2,104.2,35427.0,76.1719,76.2084,76.026,76.026,35427.0
2016-06-24 10:20:00,104.17,104.32,103.92,104.19,19424.0,76.0041,76.1136,75.8217,76.0187,19424.0
2016-06-24 10:25:00,104.3,104.3,103.99,104.15,8191.0,76.099,76.099,75.8728,75.9895,8191.0
2016-06-24 10:30:00,104.13,104.14,103.78,103.82,10202.0,75.9749,75.9822,75.7196,75.7487,10202.0
2016-06-24 10:35:00,103.87,104.27,103.82,104.27,8317.0,75.7852,76.0771,75.7487,76.0771,8317.0
2016-06-24 10:40:00,104.17,104.22,103.9,104.08,6265.0,76.0041,76.0406,75.8071,75.9384,6265.0
2016-06-24 10:45:00,104.06,104.2,103.97,104.2,4473.0,75.9239,76.026,75.8582,76.026,4473.0
2016-06-24 10:50:00,104.23,104.4,104.15,104.4,7377.0,76.0479,76.1719,75.9895,76.1719,7377.0
2016-06-24 10:55:00,104.41,104.47,104.2,104.2,6785.0,76.1792,76.223,76.026,76.026,6785.0
2016-06-24 11:00:00,104.13,104.22,104.05,104.05,11080.0,75.9749,76.0406,75.9166,75.9166,11080.0
2016-06-24 11:05:00,104.02,104.11,103.84,104.06,10683.0,75.8947,75.9603,75.7633,75.9239,10683.0
2016-06-24 11:10:00,104.11,104.23,104.0,104.23,10448.0,75.9603,76.0479,75.8801,76.0479,10448.0
2016-06-24 11:15:00,104.21,104.25,104.03,104.2,9076.0,76.0333,76.0625,75.902,76.026,9076.0
2016-06-24 11:20:00,104.17,104.24,103.98,104.0,13556.0,76.0041,76.0552,75.8655,75.8801,13556.0
2016-06-24 11:25:00,103.98,104.24,103.97,104.15,36502.0,75.8655,76.0552,75.8582,75.9895,36502.0
2016-06-24 11:30:00,104.12,104.33,104.12,104.24,10691.0,75.9676,76.1209,75.9676,76.0552,10691.0
2016-06-24 11:35:00,104.28,104.3,104.04,104.14,7407.0,76.0844,76.099,75.9093,75.9822,7407.0
2016-06-24 11:40:00,104.19,104.31,104.12,104.26,4923.0,76.0187,76.1063,75.9676,76.0698,4923.0
2016-06-24 11:45:00,104.3,104.42,104.27,104.39,6055.0,76.099,76.1865,76.0771,76.1646,6055.0
2016-06-24 11:50:00,104.39,104.43,104.29,104.34,8896.0,76.1646,76.1938,76.0917,76.1281,8896.0
2016-06-24 11:55:00,104.33,104.52,104.32,104.48,14803.0,76.1209,76.2595,76.1136,76.2303,14803.0
2016-06-24 12:00:00,104.48,104.5,104.38,104.39,16280.0,76.2303,76.2449,76.1573,76.1646,16280.0
2016-06-24 12:05:00,104.39,104.51,104.39,104.45,8190.0,76.1646,76.2522,76.1646,76.2084,8190.0
2016-06-24 12:10:00,104.46,104.46,104.31,104.31,19178.0,76.2157,76.2157,76.1063,76.1063,19178.0
2016-06-24 12:15:00,104.34,104.41,104.24,104.31,19031.0,76.1281,76.1792,76.0552,76.1063,19031.0
2016-06-24 12:20:00,104.32,104.54,104.32,104.51,10795.0,76.1136,76.2741,76.1136,76.2522,10795.0
2016-06-24 12:25:00,104.5,104.68,104.47,104.65,3048.0,76.2449,76.3762,76.223,76.3543,3048.0
2016-06-24 12:30:00,104.7,104.81,104.51,104.51,17394.0,76.3908,76.4711,76.2522,76.2522,17394.0
2016-06-24 12:35:00,104.54,104.6,104.38,104.38,4690.0,76.2741,76.3178,76.1573,76.1573,4690.0
2016-06-24 12:40:00,104.4,104.43,104.24,104.34,13412.0,76.1719,76.1938,76.0552,76.1281,13412.0
2016-06-24 12:45:00,104.29,104.29,103.96,103.96,16604.0,76.0917,76.0917,75.8509,75.8509,16604.0
2016-06-24 12:50:00,104.01,104.08,103.92,103.99,10703.0,75.8874,75.9384,75.8217,75.8728,10703.0
2016-06-24 12:55:00,103.98,103.98,103.79,103.9,11891.0,75.8655,75.8655,75.7269,75.8071,11891.0
2016-06-24 13:00:00,103.85,103.96,103.84,103.84,9722.0,75.7706,75.8509,75.7633,75.7633,9722.0
2016-06-24 13:05:00,103.83,103.87,103.69,103.76,15001.0,75.756,75.7852,75.6539,75.705,15001.0
2016-06-24 13:10:00,103.78,103.85,103.7,103.85,7561.0,75.7196,75.7706,75.6612,75.7706,7561.0
2016-06-24 13:15:00,103.83,103.85,103.77,103.82,51726.0,75.756,75.7706,75.7123,75.7487,51726.0
2016-06-24 13:20:00,103.82,103.96,103.82,103.96,6631.0,75.7487,75.8509,75.7487,75.8509,6631.0
2016-06-24 13:25:00,103.97,104.05,103.89,103.99,6442.0,75.8582,75.9166,75.7998,75.8728,6442.0
2016-06-24 13:30:00,103.96,104.03,103.92,103.97,6358.0,75.8509,75.902,75.8217,75.8582,6358.0
2016-06-24 13:35:00,104.02,104.14,104.01,104.05,6022.0,75.8947,75.9822,75.8874,75.9166,6022.0
2016-06-24 13:40:00,104.03,104.03,103.9,103.99,8084.0,75.902,75.902,75.8071,75.8728,8084.0
2016-06-24 13:45:00,103.96,104.06,103.88,104.02,11723.0,75.8509,75.9239,75.7925,75.8947,11723.0
2016-06-24 13:50:00,104.01,104.06,103.9,104.06,4326.0,75.8874,75.9239,75.8071,75.9239,4326.0
2016-06-24 13:55:00,104.06,104.07,103.91,104.02,4739.0,75.9239,75.9312,75.8144,75.8947,4739.0
2016-06-24 14:00:00,104.06,104.11,103.99,104.07,5291.0,75.9239,75.9603,75.8728,75.9312,5291.0
2016-06-24 14:05:00,104.04,104.04,103.87,103.94,16189.0,75.9093,75.9093,75.7852,75.8363,16189.0
2016-06-24 14:10:00,103.91,103.95,103.84,103.9,5267.0,75.8144,75.8436,75.7633,75.8071,5267.0
2016-06-24 14:15:00,103.9,103.9,103.8,103.89,4296.0,75.8071,75.8071,75.7342,75.7998,4296.0
2016-06-24 14:20:00,103.86,103.88,103.6,103.61,8799.0,75.7779,75.7925,75.5882,75.5955,8799.0
2016-06-24 14:25:00,103.58,103.62,103.41,103.41,15681.0,75.5736,75.6028,75.4496,75.4496,15681.0
2016-06-24 14:30:00,103.43,103.47,103.19,103.23,11712.0,75.4642,75.4934,75.2891,75.3183,11712.0
2016-06-24 14:35:00,103.21,103.43,103.1,103.39,10861.0,75.3037,75.4642,75.2234,75.435,10861.0
2016-06-24 14:40:00,103.38,103.47,103.36,103.39,5798.0,75.4277,75.4934,75.4131,75.435,5798.0
2016-06-24 14:45:00,103.39,103.65,103.35,103.65,17327.0,75.435,75.6247,75.4058,75.6247,17327.0
2016-06-24 14:50:00,103.66,103.94,103.66,103.94,14531.0,75.632,75.8363,75.632,75.8363,14531.0
2016-06-24 14:55:00,103.95,104.09,103.95,103.98,6750.0,75.8436,75.9457,75.8436,75.8655,6750.0
2016-06-24 15:00:00,103.94,104.1,103.91,104.05,12412.0,75.8363,75.953,75.8144,75.9166,12412.0
2016-06-24 15:05:00,104.09,104.09,103.96,104.0,7348.0,75.9457,75.9457,75.8509,75.8801,7348.0
2016-06-24 15:10:00,103.99,103.99,103.65,103.73,17799.0,75.8728,75.8728,75.6247,75.6831,17799.0
2016-06-24 15:15:00,103.71,103.74,103.47,103.52,28329.0,75.6685,75.6904,75.4934,75.5299,28329.0
2016-06-24 15:20:00,103.46,103.68,103.45,103.61,16974.0,75.4861,75.6466,75.4788,75.5955,16974.0
2016-06-24 15:25:00,103.62,103.68,103.55,103.62,13384.0,75.6028,75.6466,75.5518,75.6028,13384.0
2016-06-24 15:30:00,103.61,103.77,103.59,103.77,20940.0,75.5955,75.7123,75.5809,75.7123,20940.0
2016-06-24 15:35:00,103.78,103.97,103.74,103.83,17900.0,75.7196,75.8582,75.6904,75.756,17900.0
2016-06-24 15:40:00,103.83,104.03,103.81,104.01,27140.0,75.756,75.902,75.7415,75.8874,27140.0
2016-06-24 15:45:00,103.97,104.09,103.93,103.98,40092.0,75.8582,75.9457,75.829,75.8655,40092.0
2016-06-24 15:50:00,103.99,104.16,103.98,104.04,47890.0,75.8728,75.9968,75.8655,75.9093,47890.0
2016-06-24 15:55:00,104.02,104.06,103.58,103.59,85326.0,75.8947,75.9239,75.5736,75.5809,85326.0
2016-06-27 09:30:00,103.34,103.62,103.34,103.59,24412.0,75.3985,75.6028,75.3985,75.5809,24412.0
2016-06-27 09:35:00,103.65,103.73,103.42,103.55,7923.0,75.6247,75.6831,75.4569,75.5518,7923.0
2016-06-27 09:40:00,103.59,103.59,103.2,103.43,16088.0,75.5809,75.5809,75.2964,75.4642,16088.0
2016-06-27 09:45:00,103.46,103.84,103.4,103.4,12039.0,75.4861,75.7633,75.4423,75.4423,12039.0
2016-06-27 09:50:00,103.48,103.73,103.46,103.62,5230.0,75.5007,75.6831,75.4861,75.6028,5230.0
2016-06-27 09:55:00,103.5,103.94,103.5,103.86,6907.0,75.5153,75.8363,75.5153,75.7779,6907.0
2016-06-27 10:00:00,103.85,103.9,103.79,103.86,7244.0,75.7706,75.8071,75.7269,75.7779,7244.0
2016-06-27 10:05:00,103.85,103.85,103.54,103.59,16686.0,75.7706,75.7706,75.5445,75.5809,16686.0
2016-06-27 10:10:00,103.59,103.74,103.58,103.58,13481.0,75.5809,75.6904,75.5736,75.5736,13481.0
2016-06-27 10:15:00,103.56,103.61,103.47,103.47,14121.0,75.559,75.5955,75.4934,75.4934,14121.0
2016-06-27 10:20:00,103.5,103.59,103.37,103.41,10909.0,75.5153,75.5809,75.4204,75.4496,10909.0
2016-06-27 10:25:00,103.4,103.4,102.75,102.81,57248.0,75.4423,75.4423,74.9681,75.0118,57248.0
2016-06-27 10:30:00,102.84,102.94,102.71,102.91,19632.0,75.0337,75.1067,74.9389,75.0848,19632.0
2016-06-27 10:35:00,102.93,103.06,102.91,103.0,15397.0,75.0994,75.1942,75.0848,75.1505,15397.0
2016-06-27 10:40:00,103.01,103.07,102.88,102.92,24427.0,75.1578,75.2015,75.0629,75.0921,24427.0
2016-06-27 10:45:00,102.89,102.97,102.8,102.8,9184.0,75.0702,75.1286,75.0045,75.0045,9184.0
2016-06-27 10:50:00,102.83,102.87,102.57,102.75,14346.0,75.0264,75.0556,74.8367,74.9681,14346.0
2016-06-27 10:55:00,102.81,102.85,102.5,102.57,19569.0,75.0118,75.041,74.7857,74.8367,19569.0
2016-06-27 11:00:00,102.59,102.8,102.5,102.72,21487.0,74.8513,75.0045,74.7857,74.9462,21487.0
2016-06-27 11:05:00,102.66,102.83,102.66,102.73,25909.0,74.9024,75.0264,74.9024,74.9535,25909.0
2016-06-27 11:10:00,102.78,102.82,102.62,102.75,9898.0,74.9899,75.0191,74.8732,74.9681,9898.0
2016-06-27 11:15:00,102.67,102.86,102.66,102.8,3502.0,74.9097,75.0483,74.9024,75.0045,3502.0
2016-06-27 11:20:00,102.79,102.93,102.77,102.85,12857.0,74.9972,75.0994,74.9827,75.041,12857.0
2016-06-27 11:25:00,102.83,103.21,102.74,103.15,16535.0,75.0264,75.3037,74.9608,75.2599,16535.0
2016-06-27 11:30:00,103.12,103.22,102.99,103.0,18501.0,75.238,75.311,75.1432,75.1505,18501.0
2016-06-27 11:35:00,103.01,103.02,102.85,102.92,9400.0,75.1578,75.1651,75.041,75.0921,9400.0
2016-06-27 11:40:00,102.91,103.06,102.86,102.93,12871.0,75.0848,75.1942,75.0483,75.0994,12871.0
2016-06-27 11:45:00,102.92,103.03,102.92,103.0,14465.0,75.0921,75.1724,75.0921,75.1505,14465.0
2016-06-27 11:50:00,103.02,103.04,102.87,102.97,8197.0,75.1651,75.1796,75.0556,75.1286,8197.0
2016-06-27 11:55:00,102.96,103.12,102.91,103.11,11599.0,75.1213,75.238,75.0848,75.2307,11599.0
2016-06-27 12:00:00,103.14,103.3,103.07,103.27,6238.0,75.2526,75.3693,75.2015,75.3475,6238.0
2016-06-27 12:05:00,103.27,103.54,103.27,103.45,4396.0,75.3475,75.5445,75.3475,75.4788,4396.0
2016-06-27 12:10:00,103.42,103.51,103.4,103.51,6100.0,75.4569,75.5226,75.4423,75.5226,6100.0
2016-06-27 12:15:00,103.48,103.74,103.47,103.72,12304.0,75.5007,75.6904,75.4934,75.6758,12304.0
2016-06-27 12:20:00,103.71,103.82,103.71,103.81,10302.0,75.6685,75.7487,75.6685,75.7415,10302.0
2016-06-27 12:25:00,103.82,103.9,103.78,103.87,7261.0,75.7487,75.8071,75.7196,75.7852,7261.0
2016-06-27 12:30:00,103.9,103.96,103.78,103.82,4479.0,75.8071,75.8509,75.7196,75.7487,4479.0
2016-06-27 12:35:00,103.85,103.86,103.6,103.6,17408.0,75.7706,75.7779,75.5882,75.5882,17408.0
2016-06-27 12:40:00,103.59,103.66,103.48,103.52,18697.0,75.5809,75.632,75.5007,75.5299,18697.0
2016-06-27 12:45:00,103.52,103.64,103.5,103.6,5919.0,75.5299,75.6174,75.5153,75.5882,5919.0
2016-06-27 12:50:00,103.58,103.68,103.53,103.62,6345.0,75.5736,75.6466,75.5372,75.6028,6345.0
2016-06-27 12:55:00,103.65,103.81,103.62,103.68,4604.0,75.6247,75.7415,75.6028,75.6466,4604.0
2016-06-27 13:00:00,103.7,103.82,103.65,103.8,5695.0,75.6612,75.7487,75.6247,75.7342,5695.0
2016-06-27 13:05:00,103.8,103.85,103.71,103.74,5016.0,75.7342,75.7706,75.6685,75.6904,5016.0
2016-06-27 13:10:00,103.67,103.87,103.67,103.84,3377.0,75.6393,75.7852,75.6393,75.7633,3377.0
2016-06-27 13:15:00,103.81,103.9,103.79,103.9,3041.0,75.7415,75.8071,75.7269,75.8071,3041.0
2016-06-27 13:20:00,103.9,103.94,103.84,103.88,3634.0,75.8071,75.8363,75.7633,75.7925,3634.0
2016-06-27 13:25:00,103.91,104.01,103.87,103.88,4704.0,75.8144,75.8874,75.7852,75.7925,4704.0
2016-06-27 13:30:00,103.9,103.91,103.79,103.82,4830.0,75.8071,75.8144,75.7269,75.7487,4830.0
2016-06-27 13:35:00,103.83,103.93,103.78,103.89,3489.0,75.756,75.829,75.7196,75.7998,3489.0
2016-06-27 13:40:00,103.87,103.89,103.69,103.7,7525.0,75.7852,75.7998,75.6539,75.6612,7525.0
2016-06-27 13:45:00,103.71,103.79,103.7,103.75,7000.0,75.6685,75.7269,75.6612,75.6977,7000.0
2016-06-27 13:50:00,103.73,103.76,103.67,103.73,7557.0,75.6831,75.705,75.6393,75.6831,7557.0
2016-06-27 13:55:00,103.71,103.71,103.5,103.61,14412.0,75.6685,75.6685,75.5153,75.5955,14412.0
2016-06-27 14:00:00,103.62,103.83,103.61,103.76,20201.0,75.6028,75.756,75.5955,75.705,20201.0
2016-06-27 14:05:00,103.77,103.82,103.72,103.75,6926.0,75.7123,75.7487,75.6758,75.6977,6926.0
2016-06-27 14:10:00,103.78,103.82,103.68,103.74,6944.0,75.7196,75.7487,75.6466,75.6904,6944.0
2016-06-27 14:15:00,103.74,103.86,103.72,103.76,4045.0,75.6904,75.7779,75.6758,75.705,4045.0
2016-06-27 14:20:00,103.78,103.97,103.77,103.95,7625.0,75.7196,75.8582,75.7123,75.8436,7625.0
2016-06-27 14:25:00,103.93,104.15,103.91,104.15,37945.0,75.829,75.9895,75.8144,75.9895,37945.0
2016-06-27 14:30:00,104.13,104.28,104.12,104.18,15709.0,75.9749,76.0844,75.9676,76.0114,15709.0
2016-06-27 14:35:00,104.17,104.22,104.1,104.11,9012.0,76.0041,76.0406,75.953,75.9603,9012.0
2016-06-27 14:40:00,104.14,104.17,104.03,104.08,10427.0,75.9822,76.0041,75.902,75.9384,10427.0
2016-06-27 14:45:00,104.08,104.13,103.88,103.89,6040.0,75.9384,75.9749,75.7925,75.7998,6040.0
2016-06-27 14:50:00,103.9,103.93,103.79,103.83,9564.0,75.8071,75.829,75.7269,75.756,9564.0
2016-06-27 14:55:00,103.83,103.89,103.78,103.85,19483.0,75.756,75.7998,75.7196,75.7706,19483.0
2016-06-27 15:00:00,103.85,103.98,103.83,103.97,18617.0,75.7706,75.8655,75.756,75.8582,18617.0
2016-06-27 15:05:00,104.02,104.08,103.92,103.98,7897.0,75.8947,75.9384,75.8217,75.8655,7897.0
2016-06-27 15:10:00,104.0,104.1,103.98,104.07,6954.0,75.8801,75.953,75.8655,75.9312,6954.0
2016-06-27 15:15:00,104.06,104.06,103.95,103.97,9741.0,75.9239,75.9239,75.8436,75.8582,9741.0
2016-06-27 15:20:00,103.96,104.0,103.81,103.84,13009.0,75.8509,75.8801,75.7415,75.7633,13009.0
2016-06-27 15:25:00,103.89,104.05,103.88,104.02,14342.0,75.7998,75.9166,75.7925,75.8947,14342.0
2016-06-27 15:30:00,104.01,104.15,104.01,104.12,12783.0,75.8874,75.9895,75.8874,75.9676,12783.0
2016-06-27 15:35:00,104.1,104.3,104.05,104.29,13623.0,75.953,76.099,75.9166,76.0917,13623.0
2016-06-27 15:40:00,104.28,104.36,104.15,104.19,22946.0,76.0844,76.1427,75.9895,76.0187,22946.0
2016-06-27 15:45:00,104.18,104.28,104.14,104.27,19149.0,76.0114,76.0844,75.9822,76.0771,19149.0
2016-06-27 15:50:00,104.26,104.27,104.13,104.23,27881.0,76.0698,76.0771,75.9749,76.0479,27881.0
2016-06-27 15:55:00,104.23,104.27,104.06,104.14,104373.0,76.0479,76.0771,75.9239,75.9822,104373.0
2016-06-28 09:30:00,104.75,105.35,104.51,105.35,49742.0,76.4273,76.8651,76.2522,76.8651,49742.0
2016-06-28 09:35:00,105.19,105.61,105.19,105.5,21160.0,76.7483,77.0548,76.7483,76.9745,21160.0
2016-06-28 09:40:00,105.5,105.58,105.38,105.5,30716.0,76.9745,77.0329,76.887,76.9745,30716.0
2016-06-28 09:45:00,105.51,105.82,105.42,105.6,20705.0,76.9818,77.208,76.9161,77.0475,20705.0
2016-06-28 09:50:00,105.54,105.66,105.34,105.66,18103.0,77.0037,77.0912,76.8578,77.0912,18103.0
2016-06-28 09:55:00,105.66,106.27,105.66,106.27,31423.0,77.0912,77.5363,77.0912,77.5363,31423.0
2016-06-28 10:00:00,106.27,106.39,105.96,106.08,22135.0,77.5363,77.6239,77.3101,77.3977,22135.0
2016-06-28 10:05:00,106.03,106.03,105.81,105.9,19241.0,77.3612,77.3612,77.2007,77.2664,19241.0
2016-06-28 10:10:00,105.89,105.89,105.58,105.62,24461.0,77.2591,77.2591,77.0329,77.0621,24461.0
2016-06-28 10:15:00,105.63,105.63,105.44,105.58,17797.0,77.0694,77.0694,76.9307,77.0329,17797.0
2016-06-28 10:20:00,105.59,105.96,105.58,105.87,17209.0,77.0402,77.3101,77.0329,77.2445,17209.0
2016-06-28 10:25:00,105.89,106.15,105.89,106.13,14669.0,77.2591,77.4488,77.2591,77.4342,14669.0
2016-06-28 10:30:00,106.13,106.23,105.94,105.95,24112.0,77.4342,77.5071,77.2955,77.3028,24112.0
2016-06-28 10:35:00,106.0,106.02,105.87,105.88,16731.0,77.3393,77.3539,77.2445,77.2518,16731.0
2016-06-28 10:40:00,105.85,105.95,105.81,105.91,9031.0,77.2299,77.3028,77.2007,77.2736,9031.0
2016-06-28 10:45:00,105.95,106.14,105.88,106.06,15005.0,77.3028,77.4415,77.2518,77.3831,15005.0
2016-06-28 10:50:00,106.03,106.05,105.86,105.88,11517.0,77.3612,77.3758,77.2372,77.2518,11517.0
2016-06-28 10:55:00,105.93,105.95,105.74,105.74,20038.0,77.2882,77.3028,77.1496,77.1496,20038.0
2016-06-28 11:00:00,105.74,105.75,105.63,105.69,20434.0,77.1496,77.1569,77.0694,77.1131,20434.0
2016-06-28 11:05:00,105.71,105.75,105.56,105.62,19039.0,77.1277,77.1569,77.0183,77.0621,19039.0
2016-06-28 11:10:00,105.64,105.83,105.59,105.82,11735.0,77.0767,77.2153,77.0402,77.208,11735.0
2016-06-28 11:15:00,105.78,105.96,105.75,105.93,77164.0,77.1788,77.3101,77.1569,77.2882,77164.0
2016-06-28 11:20:00,105.95,106.0,105.73,105.75,12974.0,77.3028,77.3393,77.1423,77.1569,12974.0
2016-06-28 11:25:00,105.77,105.95,105.74,105.94,20955.0,77.1715,77.3028,77.1496,77.2955,20955.0
2016-06-28 11:30:00,105.98,106.18,105.92,106.12,14565.0,77.3247,77.4706,77.2809,77.4269,14565.0
2016-06-28 11:35:00,106.12,106.35,106.1,106.29,13398.0,77.4269,77.5947,77.4123,77.5509,13398.0
2016-06-28 11:40:00,106.3,106.44,106.25,106.41,14092.0,77.5582,77.6603,77.5217,77.6385,14092.0
2016-06-28 11:45:00,106.41,106.53,106.37,106.4,12172.0,77.6385,77.726,77.6093,77.6312,12172.0
2016-06-28 11:50:00,106.39,106.42,106.26,106.39,15467.0,77.6239,77.6458,77.529,77.6239,15467.0
2016-06-28 11:55:00,106.33,106.41,106.32,106.35,10888.0,77.5801,77.6385,77.5728,77.5947,10888.0
2016-06-28 12:00:00,106.37,106.46,106.27,106.34,21889.0,77.6093,77.6749,77.5363,77.5874,21889.0
2016-06-28 12:05:00,106.31,106.39,106.27,106.28,11248.0,77.5655,77.6239,77.5363,77.5436,11248.0
2016-06-28 12:10:00,106.28,106.53,106.28,106.49,9923.0,77.5436,77.726,77.5436,77.6968,9923.0
2016-06-28 12:15:00,106.48,106.78,106.48,106.7,19183.0,77.6895,77.9084,77.6895,77.85,19183.0
2016-06-28 12:20:00,106.69,106.76,106.57,106.7,15341.0,77.8427,77.8938,77.7552,77.85,15341.0
2016-06-28 12:25:00,106.67,106.75,106.63,106.71,12270.0,77.8282,77.8865,77.799,77.8573,12270.0
2016-06-28 12:30:00,106.67,106.73,106.63,106.71,10035.0,77.8282,77.8719,77.799,77.8573,10035.0
2016-06-28 12:35:00,106.68,106.74,106.61,106.66,13362.0,77.8355,77.8792,77.7844,77.8209,13362.0
2016-06-28 12:40:00,106.64,106.73,106.61,106.72,6749.0,77.8063,77.8719,77.7844,77.8646,6749.0
2016-06-28 12:45:00,106.72,106.89,106.71,106.84,16931.0,77.8646,77.9887,77.8573,77.9522,16931.0
2016-06-28 12:50:00,106.84,107.07,106.81,106.9,24224.0,77.9522,78.12,77.9303,77.996,24224.0
2016-06-28 12:55:00,106.87,106.97,106.8,106.8,14742.0,77.9741,78.047,77.923,77.923,14742.0
2016-06-28 13:00:00,106.79,106.93,106.77,106.81,12730.0,77.9157,78.0179,77.9011,77.9303,12730.0
2016-06-28 13:05:00,106.79,106.89,106.65,106.67,12698.0,77.9157,77.9887,77.8136,77.8282,12698.0
2016-06-28 13:10:00,106.67,106.74,106.62,106.73,7459.0,77.8282,77.8792,77.7917,77.8719,7459.0
2016-06-28 13:15:00,106.73,106.78,106.66,106.7,9692.0,77.8719,77.9084,77.8209,77.85,9692.0
2016-06-28 13:20:00,106.72,106.8,106.56,106.6,8819.0,77.8646,77.923,77.7479,77.7771,8819.0
2016-06-28 13:25:00,106.6,106.7,106.56,106.64,14582.0,77.7771,77.85,77.7479,77.8063,14582.0
2016-06-28 13:30:00,106.58,106.66,106.53,106.56,9789.0,77.7625,77.8209,77.726,77.7479,9789.0
2016-06-28 13:35:00,106.56,106.6,106.46,106.55,10108.0,77.7479,77.7771,77.6749,77.7406,10108.0
2016-06-28 13:40:00,106.54,106.68,106.54,106.68,9595.0,77.7333,77.8355,77.7333,77.8355,9595.0
2016-06-28 13:45:00,106.69,106.69,106.54,106.59,12228.0,77.8427,77.8427,77.7333,77.7698,12228.0
2016-06-28 13:50:00,106.57,106.64,106.49,106.49,10226.0,77.7552,77.8063,77.6968,77.6968,10226.0
2016-06-28 13:55:00,106.51,106.55,106.45,106.52,8638.0,77.7114,77.7406,77.6676,77.7187,8638.0
2016-06-28 14:00:00,106.48,106.52,106.29,106.29,36146.0,77.6895,77.7187,77.5509,77.5509,36146.0
2016-06-28 14:05:00,106.31,106.34,106.12,106.12,18168.0,77.5655,77.5874,77.4269,77.4269,18168.0
2016-06-28 14:10:00,106.11,106.18,106.1,106.16,13420.0,77.4196,77.4706,77.4123,77.4561,13420.0
2016-06-28 14:15:00,106.15,106.21,106.05,106.17,24660.0,77.4488,77.4925,77.3758,77.4633,24660.0
2016-06-28 14:20:00,106.18,106.19,105.95,106.0,26992.0,77.4706,77.4779,77.3028,77.3393,26992.0
2016-06-28 14:25:00,105.98,106.21,105.97,106.21,24425.0,77.3247,77.4925,77.3174,77.4925,24425.0
2016-06-28 14:30:00,106.21,106.41,106.21,106.39,20385.0,77.4925,77.6385,77.4925,77.6239,20385.0
2016-06-28 14:35:00,106.38,106.43,106.27,106.27,29858.0,77.6166,77.653,77.5363,77.5363,29858.0
2016-06-28 14:40:00,106.26,106.35,106.19,106.32,23004.0,77.529,77.5947,77.4779,77.5728,23004.0
2016-06-28 14:45:00,106.33,106.36,106.29,106.35,19079.0,77.5801,77.602,77.5509,77.5947,19079.0
2016-06-28 14:50:00,106.35,106.5,106.31,106.49,24202.0,77.5947,77.7041,77.5655,77.6968,24202.0
2016-06-28 14:55:00,106.44,106.68,106.44,106.56,14916.0,77.6603,77.8355,77.6603,77.7479,14916.0
2016-06-28 15:00:00,106.55,106.62,106.47,106.54,18869.0,77.7406,77.7917,77.6822,77.7333,18869.0
2016-06-28 15:05:00,106.54,106.65,106.52,106.53,45228.0,77.7333,77.8136,77.7187,77.726,45228.0
2016-06-28 15:10:00,106.53,106.55,106.45,106.45,28574.0,77.726,77.7406,77.6676,77.6676,28574.0
2016-06-28 15:15:00,106.44,106.44,106.22,106.27,29882.0,77.6603,77.6603,77.4998,77.5363,29882.0
2016-06-28 15:20:00,106.27,106.29,106.18,106.18,31374.0,77.5363,77.5509,77.4706,77.4706,31374.0
2016-06-28 15:25:00,106.19,106.2,106.03,106.13,48454.0,77.4779,77.4852,77.3612,77.4342,48454.0
2016-06-28 15:30:00,106.14,106.18,106.06,106.11,43736.0,77.4415,77.4706,77.3831,77.4196,43736.0
2016-06-28 15:35:00,106.12,106.21,106.1,106.21,43371.0,77.4269,77.4925,77.4123,77.4925,43371.0
2016-06-28 15:40:00,106.2,106.31,106.2,106.29,47486.0,77.4852,77.5655,77.4852,77.5509,47486.0
2016-06-28 15:45:00,106.3,106.51,106.29,106.5,51648.0,77.5582,77.7114,77.5509,77.7041,51648.0
2016-06-28 15:50:00,106.51,106.52,106.42,106.43,53680.0,77.7114,77.7187,77.6458,77.653,53680.0
2016-06-28 15:55:00,106.43,106.64,106.43,106.63,79998.0,77.653,77.8063,77.653,77.799,79998.0
2016-06-29 09:30:00,107.42,107.75,107.22,107.42,26020.0,78.3754,78.6161,78.2294,78.3754,26020.0
2016-06-29 09:35:00,107.54,107.91,107.53,107.76,10364.0,78.4629,78.7329,78.4556,78.6234,10364.0
2016-06-29 09:40:00,107.86,107.97,107.7,107.8,11149.0,78.6964,78.7767,78.5797,78.6526,11149.0
2016-06-29 09:45:00,107.76,107.76,107.49,107.53,7578.0,78.6234,78.6234,78.4264,78.4556,7578.0
2016-06-29 09:50:00,107.52,107.52,107.07,107.26,26926.0,78.4483,78.4483,78.12,78.2586,26926.0
2016-06-29 09:55:00,107.25,107.41,107.01,107.41,16561.0,78.2513,78.3681,78.0762,78.3681,16561.0
2016-06-29 10:00:00,107.44,107.8,107.19,107.49,20467.0,78.39,78.6526,78.2076,78.4264,20467.0
2016-06-29 10:05:00,107.43,107.57,107.13,107.35,47616.0,78.3827,78.4848,78.1638,78.3243,47616.0
2016-06-29 10:10:00,107.34,107.59,107.34,107.52,19094.0,78.317,78.4994,78.317,78.4483,19094.0
2016-06-29 10:15:00,107.59,107.59,107.35,107.52,6480.0,78.4994,78.4994,78.3243,78.4483,6480.0
2016-06-29 10:20:00,107.53,107.84,107.47,107.79,36010.0,78.4556,78.6818,78.4118,78.6453,36010.0
2016-06-29 10:25:00,107.76,107.84,107.71,107.73,14035.0,78.6234,78.6818,78.587,78.6015,14035.0
2016-06-29 10:30:00,107.75,107.8,107.69,107.74,10567.0,78.6161,78.6526,78.5724,78.6088,10567.0
2016-06-29 10:35:00,107.69,107.7,107.51,107.66,18147.0,78.5724,78.5797,78.441,78.5505,18147.0
2016-06-29 10:40:00,107.66,107.94,107.63,107.77,21477.0,78.5505,78.7548,78.5286,78.6307,21477.0
2016-06-29 10:45:00,107.77,107.95,107.74,107.83,31374.0,78.6307,78.7621,78.6088,78.6745,31374.0
2016-06-29 10:50:00,107.83,107.93,107.81,107.83,31001.0,78.6745,78.7475,78.6599,78.6745,31001.0
2016-06-29 10:55:00,107.82,107.98,107.82,107.91,29539.0,78.6672,78.784,78.6672,78.7329,29539.0
2016-06-29 11:00:00,107.91,107.91,107.75,107.89,35056.0,78.7329,78.7329,78.6161,78.7183,35056.0
2016-06-29 11:05:00,107.86,107.89,107.77,107.77,8665.0,78.6964,78.7183,78.6307,78.6307,8665.0
2016-06-29 11:10:00,107.78,107.88,107.77,107.79,15976.0,78.638,78.711,78.6307,78.6453,15976.0
2016-06-29 11:15:00,107.75,107.78,107.3,107.36,14766.0,78.6161,78.638,78.2878,78.3316,14766.0
2016-06-29 11:20:00,107.3,107.37,107.14,107.24,10724.0,78.2878,78.3389,78.1711,78.244,10724.0
2016-06-29 11:25:00,107.24,107.35,107.13,107.35,5796.0,78.244,78.3243,78.1638,78.3243,5796.0
2016-06-29 11:30:00,107.34,107.44,107.27,107.36,8053.0,78.317,78.39,78.2659,78.3316,8053.0
2016-06-29 11:35:00,107.37,107.55,107.36,107.48,17442.0,78.3389,78.4702,78.3316,78.4191,17442.0
2016-06-29 11:40:00,107.5,107.53,107.39,107.46,25399.0,78.4337,78.4556,78.3535,78.4046,25399.0
2016-06-29 11:45:00,107.47,107.53,107.4,107.43,28691.0,78.4118,78.4556,78.3608,78.3827,28691.0
2016-06-29 11:50:00,107.43,107.54,107.32,107.38,28165.0,78.3827,78.4629,78.3024,78.3462,28165.0
2016-06-29 11:55:00,107.36,107.53,107.28,107.5,17216.0,78.3316,78.4556,78.2732,78.4337,17216.0
2016-06-29 12:00:00,107.48,107.56,107.39,107.39,24854.0,78.4191,78.4775,78.3535,78.3535,24854.0
2016-06-29 12:05:00,107.41,107.44,107.34,107.38,9289.0,78.3681,78.39,78.317,78.3462,9289.0
2016-06-29 12:10:00,107.4,107.4,107.23,107.24,43401.0,78.3608,78.3608,78.2367,78.244,43401.0
2016-06-29 12:15:00,107.25,107.37,107.25,107.33,4528.0,78.2513,78.3389,78.2513,78.3097,4528.0
2016-06-29 12:20:00,107.3,107.42,107.3,107.35,4811.0,78.2878,78.3754,78.2878,78.3243,4811.0
2016-06-29 12:25:00,107.35,107.44,107.28,107.44,3410.0,78.3243,78.39,78.2732,78.39,3410.0
2016-06-29 12:30:00,107.45,107.47,107.36,107.36,3995.0,78.3973,78.4118,78.3316,78.3316,3995.0
2016-06-29 12:35:00,107.38,107.4,107.28,107.32,6749.0,78.3462,78.3608,78.2732,78.3024,6749.0
2016-06-29 12:40:00,107.31,107.42,107.31,107.37,2500.0,78.2951,78.3754,78.2951,78.3389,2500.0
2016-06-29 12:45:00,107.38,107.44,107.36,107.37,4233.0,78.3462,78.39,78.3316,78.3389,4233.0
2016-06-29 12:50:00,107.38,107.52,107.34,107.34,8045.0,78.3462,78.4483,78.317,78.317,8045.0
2016-06-29 12:55:00,107.36,107.41,107.31,107.38,6225.0,78.3316,78.3681,78.2951,78.3462,6225.0
2016-06-29 13:00:00,107.39,107.39,107.28,107.35,7453.0,78.3535,78.3535,78.2732,78.3243,7453.0
2016-06-29 13:05:00,107.37,107.4,107.29,107.33,13959.0,78.3389,78.3608,78.2805,78.3097,13959.0
2016-06-29 13:10:00,107.35,107.41,107.32,107.41,7119.0,78.3243,78.3681,78.3024,78.3681,7119.0
2016-06-29 13:15:00,107.43,107.55,107.41,107.45,24327.0,78.3827,78.4702,78.3681,78.3973,24327.0
2016-06-29 13:20:00,107.48,107.54,107.38,107.4,7600.0,78.4191,78.4629,78.3462,78.3608,7600.0
2016-06-29 13:25:00,107.38,107.41,107.34,107.4,7907.0,78.3462,78.3681,78.317,78.3608,7907.0
2016-06-29 13:30:00,107.44,107.55,107.43,107.54,14654.0,78.39,78.4702,78.3827,78.4629,14654.0
2016-06-29 13:35:00,107.54,107.54,107.42,107.44,11442.0,78.4629,78.4629,78.3754,78.39,11442.0
2016-06-29 13:40:00,107.42,107.42,107.32,107.36,9979.0,78.3754,78.3754,78.3024,78.3316,9979.0
2016-06-29 13:45:00,107.38,107.54,107.38,107.44,11478.0,78.3462,78.4629,78.3462,78.39,11478.0
2016-06-29 13:50:00,107.44,107.58,107.44,107.54,5392.0,78.39,78.4921,78.39,78.4629,5392.0
2016-06-29 13:55:00,107.57,107.57,107.47,107.51,11501.0,78.4848,78.4848,78.4118,78.441,11501.0
2016-06-29 14:00:00,107.5,107.57,107.5,107.57,17859.0,78.4337,78.4848,78.4337,78.4848,17859.0
2016-06-29 14:05:00,107.56,107.64,107.56,107.63,7399.0,78.4775,78.5359,78.4775,78.5286,7399.0
2016-06-29 14:10:00,107.61,107.72,107.57,107.72,16915.0,78.514,78.5943,78.4848,78.5943,16915.0
2016-06-29 14:15:00,107.74,107.82,107.72,107.82,5218.0,78.6088,78.6672,78.5943,78.6672,5218.0
2016-06-29 14:20:00,107.81,107.94,107.81,107.9,9081.0,78.6599,78.7548,78.6599,78.7256,9081.0
2016-06-29 14:25:00,107.91,107.93,107.82,107.83,5238.0,78.7329,78.7475,78.6672,78.6745,5238.0
2016-06-29 14:30:00,107.9,108.07,107.9,108.07,11488.0,78.7256,78.8496,78.7256,78.8496,11488.0
2016-06-29 14:35:00,108.08,108.1,107.93,107.93,8642.0,78.8569,78.8715,78.7475,78.7475,8642.0
2016-06-29 14:40:00,107.95,108.01,107.95,107.96,7045.0,78.7621,78.8058,78.7621,78.7694,7045.0
2016-06-29 14:45:00,107.96,108.04,107.93,107.95,8979.0,78.7694,78.8277,78.7475,78.7621,8979.0
2016-06-29 14:50:00,107.92,107.93,107.82,107.93,6388.0,78.7402,78.7475,78.6672,78.7475,6388.0
2016-06-29 14:55:00,107.99,108.06,107.97,108.03,8624.0,78.7912,78.8423,78.7767,78.8204,8624.0
2016-06-29 15:00:00,108.05,108.09,108.02,108.08,12214.0,78.835,78.8642,78.8131,78.8569,12214.0
2016-06-29 15:05:00,108.08,108.1,108.01,108.1,9061.0,78.8569,78.8715,78.8058,78.8715,9061.0
2016-06-29 15:10:00,108.09,108.09,107.96,108.05,16804.0,78.8642,78.8642,78.7694,78.835,16804.0
2016-06-29 15:15:00,108.05,108.11,108.02,108.08,5757.0,78.835,78.8788,78.8131,78.8569,5757.0
2016-06-29 15:20:00,108.08,108.1,108.05,108.08,13732.0,78.8569,78.8715,78.835,78.8569,13732.0
2016-06-29 15:25:00,108.09,108.29,108.09,108.25,16907.0,78.8642,79.0101,78.8642,78.9809,16907.0
2016-06-29 15:30:00,108.28,108.28,108.13,108.19,23967.0,79.0028,79.0028,78.8934,78.9372,23967.0
2016-06-29 15:35:00,108.19,108.25,108.1,108.12,20329.0,78.9372,78.9809,78.8715,78.8861,20329.0
2016-06-29 15:40:00,108.13,108.15,108.02,108.13,19355.0,78.8934,78.908,78.8131,78.8934,19355.0
2016-06-29 15:45:00,108.12,108.24,108.12,108.23,24291.0,78.8861,78.9737,78.8861,78.9664,24291.0
2016-06-29 15:50:00,108.22,108.24,108.16,108.19,31115.0,78.9591,78.9737,78.9153,78.9372,31115.0
2016-06-29 15:55:00,108.2,108.21,108.13,108.19,88690.0,78.9445,78.9518,78.8934,78.9372,88690.0
2016-06-30 09:30:00,108.51,108.74,107.69,107.95,30445.0,79.1706,79.3385,78.5724,78.7621,30445.0
2016-06-30 09:35:00,107.93,108.03,107.74,107.74,7428.0,78.7475,78.8204,78.6088,78.6088,7428.0
2016-06-30 09:40:00,107.83,107.96,107.77,107.9,4457.0,78.6745,78.7694,78.6307,78.7256,4457.0
2016-06-30 09:45:00,107.96,108.06,107.77,107.93,7759.0,78.7694,78.8423,78.6307,78.7475,7759.0
2016-06-30 09:50:00,108.0,108.09,107.86,108.0,7906.0,78.7985,78.8642,78.6964,78.7985,7906.0
2016-06-30 09:55:00,107.99,108.06,107.85,107.91,4407.0,78.7912,78.8423,78.6891,78.7329,4407.0
2016-06-30 10:00:00,107.98,107.98,107.82,107.91,4943.0,78.784,78.784,78.6672,78.7329,4943.0
2016-06-30 10:05:00,107.91,108.11,107.9,108.0,6517.0,78.7329,78.8788,78.7256,78.7985,6517.0
2016-06-30 10:10:00,108.01,108.03,107.86,107.95,18300.0,78.8058,78.8204,78.6964,78.7621,18300.0
2016-06-30 10:15:00,107.99,108.05,107.86,108.0,10655.0,78.7912,78.835,78.6964,78.7985,10655.0
2016-06-30 10:20:00,108.01,108.13,107.99,108.05,9466.0,78.8058,78.8934,78.7912,78.835,9466.0
2016-06-30 10:25:00,108.15,108.2,108.02,108.05,7029.0,78.908,78.9445,78.8131,78.835,7029.0
2016-06-30 10:30:00,108.06,108.06,107.88,108.01,8144.0,78.8423,78.8423,78.711,78.8058,8144.0
2016-06-30 10:35:00,107.97,108.05,107.84,108.05,5136.0,78.7767,78.835,78.6818,78.835,5136.0
2016-06-30 10:40:00,108.04,108.11,107.92,107.97,8768.0,78.8277,78.8788,78.7402,78.7767,8768.0
2016-06-30 10:45:00,108.0,108.06,107.89,107.97,8085.0,78.7985,78.8423,78.7183,78.7767,8085.0
2016-06-30 10:50:00,108.0,108.09,107.97,108.0,33488.0,78.7985,78.8642,78.7767,78.7985,33488.0
2016-06-30 10:55:00,108.0,108.07,107.89,107.89,28992.0,78.7985,78.8496,78.7183,78.7183,28992.0
2016-06-30 11:00:00,107.92,108.01,107.88,107.93,7051.0,78.7402,78.8058,78.711,78.7475,7051.0
2016-06-30 11:05:00,107.96,107.99,107.82,107.84,6215.0,78.7694,78.7912,78.6672,78.6818,6215.0
2016-06-30 11:10:00,107.95,108.01,107.74,107.92,15028.0,78.7621,78.8058,78.6088,78.7402,15028.0
2016-06-30 11:15:00,107.89,107.96,107.75,107.81,5314.0,78.7183,78.7694,78.6161,78.6599,5314.0
2016-06-30 11:20:00,107.84,107.89,107.75,107.8,9154.0,78.6818,78.7183,78.6161,78.6526,9154.0
2016-06-30 11:25:00,107.79,107.92,107.77,107.89,8180.0,78.6453,78.7402,78.6307,78.7183,8180.0
2016-06-30 11:30:00,107.95,108.0,107.89,107.94,2300.0,78.7621,78.7985,78.7183,78.7548,2300.0
2016-06-30 11:35:00,107.95,108.04,107.93,107.93,2858.0,78.7621,78.8277,78.7475,78.7475,2858.0
2016-06-30 11:40:00,107.96,108.06,107.83,107.83,4034.0,78.7694,78.8423,78.6745,78.6745,4034.0
2016-06-30 11:45:00,107.83,108.0,107.83,107.93,2452.0,78.6745,78.7985,78.6745,78.7475,2452.0
2016-06-30 11:50:00,107.93,108.0,107.91,107.97,6829.0,78.7475,78.7985,78.7329,78.7767,6829.0
2016-06-30 11:55:00,107.95,107.98,107.89,107.92,6358.0,78.7621,78.784,78.7183,78.7402,6358.0
2016-06-30 12:00:00,107.92,108.02,107.91,108.02,1971.0,78.7402,78.8131,78.7329,78.8131,1971.0
2016-06-30 12:05:00,108.01,108.02,107.9,107.9,9207.0,78.8058,78.8131,78.7256,78.7256,9207.0
2016-06-30 12:10:00,108.0,108.0,107.92,107.99,9310.0,78.7985,78.7985,78.7402,78.7912,9310.0
2016-06-30 12:15:00,108.0,108.01,107.97,108.0,25054.0,78.7985,78.8058,78.7767,78.7985,25054.0
2016-06-30 12:20:00,107.99,108.41,107.99,108.41,9701.0,78.7912,79.0977,78.7912,79.0977,9701.0
2016-06-30 12:25:00,108.36,108.47,108.31,108.47,2700.0,79.0612,79.1415,79.0247,79.1415,2700.0
2016-06-30 12:30:00,108.43,108.54,108.41,108.54,8728.0,79.1123,79.1925,79.0977,79.1925,8728.0
2016-06-30 12:35:00,108.54,108.6,108.51,108.53,5480.0,79.1925,79.2363,79.1706,79.1852,5480.0
2016-06-30 12:40:00,108.53,108.6,108.48,108.52,4024.0,79.1852,79.2363,79.1488,79.1779,4024.0
2016-06-30 12:45:00,108.54,108.72,108.54,108.72,7657.0,79.1925,79.3239,79.1925,79.3239,7657.0
2016-06-30 12:50:00,108.74,108.93,108.72,108.93,13467.0,79.3385,79.4771,79.3239,79.4771,13467.0
2016-06-30 12:55:00,108.93,108.97,108.88,108.94,4550.0,79.4771,79.5063,79.4406,79.4844,4550.0
2016-06-30 13:00:00,108.9,108.97,108.87,108.97,3290.0,79.4552,79.5063,79.4333,79.5063,3290.0
2016-06-30 13:05:00,108.98,108.99,108.86,108.92,6311.0,79.5136,79.5209,79.426,79.4698,6311.0
2016-06-30 13:10:00,108.88,108.96,108.88,108.91,3925.0,79.4406,79.499,79.4406,79.4625,3925.0
2016-06-30 13:15:00,108.9,108.94,108.78,108.79,1754.0,79.4552,79.4844,79.3676,79.3749,1754.0
2016-06-30 13:20:00,108.73,108.83,108.73,108.74,1773.0,79.3312,79.4041,79.3312,79.3385,1773.0
2016-06-30 13:25:00,108.76,108.84,108.72,108.82,3791.0,79.3531,79.4114,79.3239,79.3968,3791.0
2016-06-30 13:30:00,108.81,108.84,108.68,108.69,2670.0,79.3895,79.4114,79.2947,79.302,2670.0
2016-06-30 13:35:00,108.72,108.73,108.68,108.73,1490.0,79.3239,79.3312,79.2947,79.3312,1490.0
2016-06-30 13:40:00,108.72,108.73,108.63,108.64,3464.0,79.3239,79.3312,79.2582,79.2655,3464.0
2016-06-30 13:45:00,108.63,108.68,108.61,108.63,2056.0,79.2582,79.2947,79.2436,79.2582,2056.0
2016-06-30 13:50:00,108.63,108.67,108.6,108.64,6000.0,79.2582,79.2874,79.2363,79.2655,6000.0
2016-06-30 13:55:00,108.65,108.7,108.53,108.7,9446.0,79.2728,79.3093,79.1852,79.3093,9446.0
2016-06-30 14:00:00,108.73,108.76,108.66,108.71,2577.0,79.3312,79.3531,79.2801,79.3166,2577.0
2016-06-30 14:05:00,108.7,108.76,108.69,108.75,3778.0,79.3093,79.3531,79.302,79.3458,3778.0
2016-06-30 14:10:00,108.75,108.84,108.75,108.83,8087.0,79.3458,79.4114,79.3458,79.4041,8087.0
2016-06-30 14:15:00,108.83,108.86,108.75,108.85,6589.0,79.4041,79.426,79.3458,79.4187,6589.0
2016-06-30 14:20:00,108.89,109.0,108.77,108.82,18556.0,79.4479,79.5282,79.3603,79.3968,18556.0
2016-06-30 14:25:00,108.82,108.82,108.72,108.72,4598.0,79.3968,79.3968,79.3239,79.3239,4598.0
2016-06-30 14:30:00,108.71,108.8,108.68,108.72,6612.0,79.3166,79.3822,79.2947,79.3239,6612.0
2016-06-30 14:35:00,108.7,108.78,108.61,108.69,5514.0,79.3093,79.3676,79.2436,79.302,5514.0
2016-06-30 14:40:00,108.67,108.8,108.67,108.74,4555.0,79.2874,79.3822,79.2874,79.3385,4555.0
2016-06-30 14:45:00,108.77,108.87,108.74,108.8,4931.0,79.3603,79.4333,79.3385,79.3822,4931.0
2016-06-30 14:50:00,108.86,108.9,108.77,108.83,7104.0,79.426,79.4552,79.3603,79.4041,7104.0
2016-06-30 14:55:00,108.85,108.97,108.85,108.95,5716.0,79.4187,79.5063,79.4187,79.4917,5716.0
2016-06-30 15:00:00,108.94,109.08,108.93,109.08,13020.0,79.4844,79.5865,79.4771,79.5865,13020.0
2016-06-30 15:05:00,109.07,109.07,108.96,109.01,18315.0,79.5792,79.5792,79.499,79.5355,18315.0
2016-06-30 15:10:00,109.0,109.0,108.86,108.9,13540.0,79.5282,79.5282,79.426,79.4552,13540.0
2016-06-30 15:15:00,108.86,108.86,108.73,108.76,5342.0,79.426,79.426,79.3312,79.3531,5342.0
2016-06-30 15:20:00,108.77,108.8,108.66,108.73,7964.0,79.3603,79.3822,79.2801,79.3312,7964.0
2016-06-30 15:25:00,108.74,108.88,108.71,108.87,7775.0,79.3385,79.4406,79.3166,79.4333,7775.0
2016-06-30 15:30:00,108.86,108.91,108.81,108.85,11980.0,79.426,79.4625,79.3895,79.4187,11980.0
2016-06-30 15:35:00,108.89,108.93,108.84,108.89,15029.0,79.4479,79.4771,79.4114,79.4479,15029.0
2016-06-30 15:40:00,108.9,108.93,108.72,108.73,14212.0,79.4552,79.4771,79.3239,79.3312,14212.0
2016-06-30 15:45:00,108.74,108.98,108.74,108.96,17151.0,79.3385,79.5136,79.3385,79.499,17151.0
2016-06-30 15:50:00,108.96,109.01,108.91,109.0,35293.0,79.499,79.5355,79.4625,79.5282,35293.0
2016-06-30 15:55:00,109.0,109.0,108.97,109.0,88158.0,79.5282,79.5282,79.5063,79.5282,88158.0
2016-07-01 09:30:00,109.35,109.72,109.35,109.44,18307.0,79.7835,80.0535,79.7835,79.8492,18307.0
2016-07-01 09:35:00,109.43,109.65,109.23,109.43,12595.0,79.8419,80.0024,79.696,79.8419,12595.0
2016-07-01 09:40:00,109.51,109.86,109.47,109.75,9273.0,79.9003,80.1556,79.8711,80.0754,9273.0
2016-07-01 09:45:00,109.83,109.9,109.72,109.81,9828.0,80.1337,80.1848,80.0535,80.1191,9828.0
2016-07-01 09:50:00,109.85,109.95,109.85,109.94,3046.0,80.1483,80.2213,80.1483,80.214,3046.0
2016-07-01 09:55:00,109.86,109.86,109.67,109.83,9288.0,80.1556,80.1556,80.017,80.1337,9288.0
2016-07-01 10:00:00,109.83,109.9,109.57,109.62,12238.0,80.1337,80.1848,79.944,79.9805,12238.0
2016-07-01 10:05:00,109.68,109.71,109.56,109.61,9699.0,80.0243,80.0462,79.9367,79.9732,9699.0
2016-07-01 10:10:00,109.65,109.74,109.6,109.65,13506.0,80.0024,80.0681,79.9659,80.0024,13506.0
2016-07-01 10:15:00,109.65,109.65,109.24,109.24,5450.0,80.0024,80.0024,79.7033,79.7033,5450.0
2016-07-01 10:20:00,109.27,109.32,108.99,109.03,30966.0,79.7252,79.7616,79.5209,79.55,30966.0
2016-07-01 10:25:00,109.0,109.0,108.79,108.83,12717.0,79.5282,79.5282,79.3749,79.4041,12717.0
2016-07-01 10:30:00,108.84,108.86,108.65,108.66,7393.0,79.4114,79.426,79.2728,79.2801,7393.0
2016-07-01 10:35:00,108.65,108.65,108.48,108.56,22821.0,79.2728,79.2728,79.1488,79.2071,22821.0
2016-07-01 10:40:00,108.56,108.61,108.4,108.49,9934.0,79.2071,79.2436,79.0904,79.1561,9934.0
2016-07-01 10:45:00,108.48,108.48,108.23,108.24,17501.0,79.1488,79.1488,78.9664,78.9737,17501.0
2016-07-01 10:50:00,108.23,108.26,107.97,108.02,22233.0,78.9664,78.9882,78.7767,78.8131,22233.0
2016-07-01 10:55:00,108.02,108.04,107.87,107.9,22008.0,78.8131,78.8277,78.7037,78.7256,22008.0
2016-07-01 11:00:00,107.91,108.09,107.86,108.07,15798.0,78.7329,78.8642,78.6964,78.8496,15798.0
2016-07-01 11:05:00,108.05,108.09,107.98,108.01,17721.0,78.835,78.8642,78.784,78.8058,17721.0
2016-07-01 11:10:00,107.99,108.02,107.88,108.01,7857.0,78.7912,78.8131,78.711,78.8058,7857.0
2016-07-01 11:15:00,108.0,108.24,107.98,108.22,13019.0,78.7985,78.9737,78.784,78.9591,13019.0
2016-07-01 11:20:00,108.23,108.41,108.23,108.32,6460.0,78.9664,79.0977,78.9664,79.032,6460.0
2016-07-01 11:25:00,108.23,108.57,108.23,108.57,4936.0,78.9664,79.2144,78.9664,79.2144,4936.0
2016-07-01 11:30:00,108.52,108.59,108.37,108.37,10161.0,79.1779,79.229,79.0685,79.0685,10161.0
2016-07-01 11:35:00,108.36,108.57,108.35,108.46,9305.0,79.0612,79.2144,79.0539,79.1342,9305.0
2016-07-01 11:40:00,108.45,108.64,108.45,108.58,8344.0,79.1269,79.2655,79.1269,79.2217,8344.0
2016-07-01 11:45:00,108.63,108.68,108.59,108.64,3810.0,79.2582,79.2947,79.229,79.2655,3810.0
2016-07-01 11:50:00,108.64,108.77,108.62,108.74,4500.0,79.2655,79.3603,79.2509,79.3385,4500.0
2016-07-01 11:55:00,108.73,108.81,108.67,108.72,5700.0,79.3312,79.3895,79.2874,79.3239,5700.0
2016-07-01 12:00:00,108.74,108.81,108.74,108.74,2999.0,79.3385,79.3895,79.3385,79.3385,2999.0
2016-07-01 12:05:00,108.74,108.88,108.74,108.84,4896.0,79.3385,79.4406,79.3385,79.4114,4896.0
2016-07-01 12:10:00,108.84,108.85,108.7,108.82,5844.0,79.4114,79.4187,79.3093,79.3968,5844.0
2016-07-01 12:15:00,108.85,108.99,108.84,108.95,8722.0,79.4187,79.5209,79.4114,79.4917,8722.0
2016-07-01 12:20:00,108.95,109.01,108.94,109.01,12195.0,79.4917,79.5355,79.4844,79.5355,12195.0
2016-07-01 12:25:00,109.0,109.06,108.95,109.02,9300.0,79.5282,79.5719,79.4917,79.5428,9300.0
2016-07-01 12:30:00,109.04,109.06,108.99,109.03,6551.0,79.5573,79.5719,79.5209,79.55,6551.0
2016-07-01 12:35:00,109.05,109.16,109.03,109.12,5663.0,79.5646,79.6449,79.55,79.6157,5663.0
2016-07-01 12:40:00,109.14,109.36,109.12,109.36,9868.0,79.6303,79.7908,79.6157,79.7908,9868.0
2016-07-01 12:45:00,109.35,109.4,109.24,109.26,11315.0,79.7835,79.82,79.7033,79.7179,11315.0
2016-07-01 12:50:00,109.26,109.26,109.13,109.18,4600.0,79.7179,79.7179,79.623,79.6595,4600.0
2016-07-01 12:55:00,109.15,109.16,109.05,109.09,7467.0,79.6376,79.6449,79.5646,79.5938,7467.0
2016-07-01 13:00:00,109.11,109.24,109.09,109.21,7922.0,79.6084,79.7033,79.5938,79.6814,7922.0
2016-07-01 13:05:00,109.24,109.25,109.13,109.13,7987.0,79.7033,79.7106,79.623,79.623,7987.0
2016-07-01 13:10:00,109.14,109.25,109.13,109.25,9493.0,79.6303,79.7106,79.623,79.7106,9493.0
2016-07-01 13:15:00,109.22,109.27,109.12,109.12,12357.0,79.6887,79.7252,79.6157,79.6157,12357.0
2016-07-01 13:20:00,109.12,109.22,109.08,109.08,9255.0,79.6157,79.6887,79.5865,79.5865,9255.0
2016-07-01 13:25:00,109.08,109.11,108.95,108.95,5950.0,79.5865,79.6084,79.4917,79.4917,5950.0
2016-07-01 13:30:00,108.96,109.09,108.89,109.09,9681.0,79.499,79.5938,79.4479,79.5938,9681.0
2016-07-01 13:35:00,109.06,109.06,108.93,108.93,6694.0,79.5719,79.5719,79.4771,79.4771,6694.0
2016-07-01 13:40:00,108.93,108.93,108.79,108.82,9872.0,79.4771,79.4771,79.3749,79.3968,9872.0
2016-07-01 13:45:00,108.84,108.97,108.84,108.97,5256.0,79.4114,79.5063,79.4114,79.5063,5256.0
2016-07-01 13:50:00,108.97,108.97,108.83,108.87,7322.0,79.5063,79.5063,79.4041,79.4333,7322.0
2016-07-01 13:55:00,108.89,108.98,108.87,108.98,5904.0,79.4479,79.5136,79.4333,79.5136,5904.0
2016-07-01 14:00:00,108.96,109.03,108.93,108.93,5174.0,79.499,79.55,79.4771,79.4771,5174.0
2016-07-01 14:05:00,108.95,108.95,108.84,108.9,6777.0,79.4917,79.4917,79.4114,79.4552,6777.0
2016-07-01 14:10:00,108.89,108.99,108.89,108.99,12482.0,79.4479,79.5209,79.4479,79.5209,12482.0
2016-07-01 14:15:00,108.98,109.04,108.95,109.03,5603.0,79.5136,79.5573,79.4917,79.55,5603.0
2016-07-01 14:20:00,109.06,109.06,108.99,109.02,6247.0,79.5719,79.5719,79.5209,79.5428,6247.0
2016-07-01 14:25:00,109.02,109.12,108.98,109.09,8633.0,79.5428,79.6157,79.5136,79.5938,8633.0
2016-07-01 14:30:00,109.07,109.16,109.06,109.06,4318.0,79.5792,79.6449,79.5719,79.5719,4318.0
2016-07-01 14:35:00,109.03,109.08,108.99,109.05,6896.0,79.55,79.5865,79.5209,79.5646,6896.0
2016-07-01 14:40:00,109.06,109.07,108.94,108.96,10007.0,79.5719,79.5792,79.4844,79.499,10007.0
2016-07-01 14:45:00,109.01,109.1,108.98,109.06,6983.0,79.5355,79.6011,79.5136,79.5719,6983.0
2016-07-01 14:50:00,109.06,109.14,108.98,108.98,5686.0,79.5719,79.6303,79.5136,79.5136,5686.0
2016-07-01 14:55:00,108.97,109.06,108.97,109.02,5269.0,79.5063,79.5719,79.5063,79.5428,5269.0
2016-07-01 15:00:00,109.04,109.1,109.03,109.08,20525.0,79.5573,79.6011,79.55,79.5865,20525.0
2016-07-01 15:05:00,109.08,109.19,109.08,109.13,12284.0,79.5865,79.6668,79.5865,79.623,12284.0
2016-07-01 15:10:00,109.13,109.13,109.01,109.01,10658.0,79.623,79.623,79.5355,79.5355,10658.0
2016-07-01 15:15:00,109.05,109.08,108.99,109.06,16946.0,79.5646,79.5865,79.5209,79.5719,16946.0
2016-07-01 15:20:00,109.06,109.12,109.04,109.1,15934.0,79.5719,79.6157,79.5573,79.6011,15934.0
2016-07-01 15:25:00,109.1,109.21,109.08,109.17,12908.0,79.6011,79.6814,79.5865,79.6522,12908.0
2016-07-01 15:30:00,109.16,109.17,109.1,109.12,13930.0,79.6449,79.6522,79.6011,79.6157,13930.0
2016-07-01 15:35:00,109.1,109.13,108.94,109.02,30633.0,79.6011,79.623,79.4844,79.5428,30633.0
2016-07-01 15:40:00,109.02,109.11,108.98,109.08,29008.0,79.5428,79.6084,79.5136,79.5865,29008.0
2016-07-01 15:45:00,109.07,109.15,109.01,109.06,28715.0,79.5792,79.6376,79.5355,79.5719,28715.0
2016-07-01 15:50:00,109.06,109.1,108.92,108.92,28149.0,79.5719,79.6011,79.4698,79.4698,28149.0
2016-07-01 15:55:00,108.92,109.02,108.92,108.98,56387.0,79.4698,79.5428,79.4698,79.5136,56387.0
2016-07-05 09:30:00,109.01,109.67,109.01,109.62,20455.0,79.5355,80.017,79.5355,79.9805,20455.0
2016-07-05 09:35:00,109.61,109.64,109.46,109.5,5689.0,79.9732,79.9951,79.8638,79.893,5689.0
2016-07-05 09:40:00,109.44,109.77,109.38,109.77,12405.0,79.8492,80.09,79.8054,80.09,12405.0
2016-07-05 09:45:00,109.74,109.74,109.42,109.42,19124.0,80.0681,80.0681,79.8346,79.8346,19124.0
2016-07-05 09:50:00,109.42,109.8,109.4,109.71,11173.0,79.8346,80.1119,79.82,80.0462,11173.0
2016-07-05 09:55:00,109.75,109.81,109.61,109.81,17068.0,80.0754,80.1191,79.9732,80.1191,17068.0
2016-07-05 10:00:00,109.75,110.31,109.73,110.25,35948.0,80.0754,80.484,80.0608,80.4402,35948.0
2016-07-05 10:05:00,110.25,110.38,110.14,110.27,33082.0,80.4402,80.535,80.3599,80.4548,33082.0
2016-07-05 10:10:00,110.25,110.57,110.24,110.56,27464.0,80.4402,80.6737,80.4329,80.6664,27464.0
2016-07-05 10:15:00,110.48,110.72,110.45,110.6,24782.0,80.608,80.7831,80.5861,80.6955,24782.0
2016-07-05 10:20:00,110.59,110.69,110.52,110.54,19949.0,80.6883,80.7612,80.6372,80.6518,19949.0
2016-07-05 10:25:00,110.52,110.55,110.31,110.32,17038.0,80.6372,80.6591,80.484,80.4913,17038.0
2016-07-05 10:30:00,110.32,110.32,110.02,110.06,26479.0,80.4913,80.4913,80.2724,80.3016,26479.0
2016-07-05 10:35:00,110.02,110.21,109.85,110.13,26431.0,80.2724,80.411,80.1483,80.3526,26431.0
2016-07-05 10:40:00,110.18,110.18,109.96,110.01,5614.0,80.3891,80.3891,80.2286,80.2651,5614.0
2016-07-05 10:45:00,110.05,110.22,110.0,110.18,7502.0,80.2943,80.4183,80.2578,80.3891,7502.0
2016-07-05 10:50:00,110.21,110.35,110.18,110.24,6701.0,80.411,80.5131,80.3891,80.4329,6701.0
2016-07-05 10:55:00,110.28,110.3,110.17,110.29,4500.0,80.4621,80.4767,80.3818,80.4694,4500.0
2016-07-05 11:00:00,110.31,110.35,110.25,110.25,4908.0,80.484,80.5131,80.4402,80.4402,4908.0
2016-07-05 11:05:00,110.22,110.22,110.11,110.11,7491.0,80.4183,80.4183,80.338,80.338,7491.0
2016-07-05 11:10:00,110.08,110.19,110.06,110.19,9878.0,80.3161,80.3964,80.3016,80.3964,9878.0
2016-07-05 11:15:00,110.23,110.5,110.23,110.49,7609.0,80.4256,80.6226,80.4256,80.6153,7609.0
2016-07-05 11:20:00,110.51,110.6,110.35,110.48,8528.0,80.6299,80.6955,80.5131,80.608,8528.0
2016-07-05 11:25:00,110.43,110.55,110.32,110.35,5885.0,80.5715,80.6591,80.4913,80.5131,5885.0
2016-07-05 11:30:00,110.35,110.5,110.34,110.49,7579.0,80.5131,80.6226,80.5058,80.6153,7579.0
2016-07-05 11:35:00,110.53,110.62,110.49,110.61,6022.0,80.6445,80.7101,80.6153,80.7028,6022.0
2016-07-05 11:40:00,110.58,110.72,110.52,110.71,14804.0,80.681,80.7831,80.6372,80.7758,14804.0
2016-07-05 11:45:00,110.68,110.69,110.37,110.4,83585.0,80.7539,80.7612,80.5277,80.5496,83585.0
2016-07-05 11:50:00,110.4,110.46,110.24,110.29,8348.0,80.5496,80.5934,80.4329,80.4694,8348.0
2016-07-05 11:55:00,110.3,110.37,110.28,110.32,28979.0,80.4767,80.5277,80.4621,80.4913,28979.0
2016-07-05 12:00:00,110.32,110.32,110.01,110.01,7723.0,80.4913,80.4913,80.2651,80.2651,7723.0
2016-07-05 12:05:00,110.01,110.03,109.93,110.03,26699.0,80.2651,80.2797,80.2067,80.2797,26699.0
2016-07-05 12:10:00,110.04,110.06,109.89,109.9,13331.0,80.287,80.3016,80.1775,80.1848,13331.0
2016-07-05 12:15:00,109.88,109.93,109.8,109.87,17341.0,80.1702,80.2067,80.1119,80.1629,17341.0
2016-07-05 12:20:00,109.89,110.12,109.88,110.12,42034.0,80.1775,80.3453,80.1702,80.3453,42034.0
2016-07-05 12:25:00,110.18,110.43,110.18,110.4,11176.0,80.3891,80.5715,80.3891,80.5496,11176.0
2016-07-05 12:30:00,110.42,110.48,110.38,110.44,10413.0,80.5642,80.608,80.535,80.5788,10413.0
2016-07-05 12:35:00,110.44,110.47,110.28,110.44,13874.0,80.5788,80.6007,80.4621,80.5788,13874.0
2016-07-05 12:40:00,110.45,110.65,110.44,110.64,5977.0,80.5861,80.732,80.5788,80.7247,5977.0
2016-07-05 12:45:00,110.66,110.74,110.63,110.63,6008.0,80.7393,80.7977,80.7174,80.7174,6008.0
2016-07-05 12:50:00,110.65,110.65,110.55,110.59,5795.0,80.732,80.732,80.6591,80.6883,5795.0
2016-07-05 12:55:00,110.57,110.71,110.52,110.67,8318.0,80.6737,80.7758,80.6372,80.7466,8318.0
2016-07-05 13:00:00,110.66,110.74,110.63,110.74,5318.0,80.7393,80.7977,80.7174,80.7977,5318.0
2016-07-05 13:05:00,110.8,110.81,110.67,110.72,9051.0,80.8415,80.8488,80.7466,80.7831,9051.0
2016-07-05 13:10:00,110.75,110.82,110.73,110.81,8439.0,80.805,80.8561,80.7904,80.8488,8439.0
2016-07-05 13:15:00,110.82,110.85,110.76,110.79,5210.0,80.8561,80.878,80.8123,80.8342,5210.0
2016-07-05 13:20:00,110.79,110.84,110.7,110.77,5548.0,80.8342,80.8707,80.7685,80.8196,5548.0
2016-07-05 13:25:00,110.77,110.87,110.76,110.86,3600.0,80.8196,80.8925,80.8123,80.8852,3600.0
2016-07-05 13:30:00,110.85,110.91,110.84,110.88,7821.0,80.878,80.9217,80.8707,80.8998,7821.0
2016-07-05 13:35:00,110.89,110.91,110.78,110.79,6207.0,80.9071,80.9217,80.8269,80.8342,6207.0
2016-07-05 13:40:00,110.79,110.92,110.78,110.9,7644.0,80.8342,80.929,80.8269,80.9144,7644.0
2016-07-05 13:45:00,110.89,110.92,110.86,110.9,6980.0,80.9071,80.929,80.8852,80.9144,6980.0
2016-07-05 13:50:00,110.89,110.96,110.88,110.88,7062.0,80.9071,80.9582,80.8998,80.8998,7062.0
2016-07-05 13:55:00,110.88,111.02,110.88,110.98,21684.0,80.8998,81.002,80.8998,80.9728,21684.0
2016-07-05 14:00:00,110.98,111.05,110.96,111.01,14526.0,80.9728,81.0239,80.9582,80.9947,14526.0
2016-07-05 14:05:00,111.02,111.05,110.99,111.04,10486.0,81.002,81.0239,80.9801,81.0166,10486.0
2016-07-05 14:10:00,111.07,111.13,111.02,111.11,9495.0,81.0385,81.0822,81.002,81.0677,9495.0
2016-07-05 14:15:00,111.1,111.18,111.08,111.13,11779.0,81.0604,81.1187,81.0458,81.0822,11779.0
2016-07-05 14:20:00,111.14,111.21,111.14,111.15,11023.0,81.0895,81.1406,81.0895,81.0968,11023.0
2016-07-05 14:25:00,111.13,111.16,111.02,111.08,5279.0,81.0822,81.1041,81.002,81.0458,5279.0
2016-07-05 14:30:00,111.07,111.08,110.91,110.93,8260.0,81.0385,81.0458,80.9217,80.9363,8260.0
2016-07-05 14:35:00,110.9,110.93,110.8,110.8,4330.0,80.9144,80.9363,80.8415,80.8415,4330.0
2016-07-05 14:40:00,110.79,110.83,110.75,110.76,8151.0,80.8342,80.8634,80.805,80.8123,8151.0
2016-07-05 14:45:00,110.74,110.76,110.5,110.57,14026.0,80.7977,80.8123,80.6226,80.6737,14026.0
2016-07-05 14:50:00,110.55,110.63,110.48,110.62,28122.0,80.6591,80.7174,80.608,80.7101,28122.0
2016-07-05 14:55:00,110.6,110.68,110.54,110.54,14376.0,80.6955,80.7539,80.6518,80.6518,14376.0
2016-07-05 15:00:00,110.53,110.54,110.45,110.48,9250.0,80.6445,80.6518,80.5861,80.608,9250.0
2016-07-05 15:05:00,110.47,110.49,110.34,110.37,10646.0,80.6007,80.6153,80.5058,80.5277,10646.0
2016-07-05 15:10:00,110.37,110.49,110.35,110.46,15106.0,80.5277,80.6153,80.5131,80.5934,15106.0
2016-07-05 15:15:00,110.46,110.61,110.44,110.59,13603.0,80.5934,80.7028,80.5788,80.6883,13603.0
2016-07-05 15:20:00,110.6,110.63,110.56,110.59,7364.0,80.6955,80.7174,80.6664,80.6883,7364.0
2016-07-05 15:25:00,110.58,110.7,110.56,110.66,12748.0,80.681,80.7685,80.6664,80.7393,12748.0
2016-07-05 15:30:00,110.66,110.92,110.65,110.82,34599.0,80.7393,80.929,80.732,80.8561,34599.0
2016-07-05 15:35:00,110.82,110.96,110.79,110.94,30083.0,80.8561,80.9582,80.8342,80.9436,30083.0
2016-07-05 15:40:00,110.93,111.1,110.92,111.07,25331.0,80.9363,81.0604,80.929,81.0385,25331.0
2016-07-05 15:45:00,111.07,111.23,111.07,111.15,36322.0,81.0385,81.1552,81.0385,81.0968,36322.0
2016-07-05 15:50:00,111.15,111.16,111.03,111.11,35665.0,81.0968,81.1041,81.0093,81.0677,35665.0
2016-07-05 15:55:00,111.12,111.25,111.09,111.2,79009.0,81.0749,81.1698,81.0531,81.1333,79009.0
2016-07-06 09:30:00,111.23,112.0,111.07,111.67,25587.0,81.1552,81.717,81.0385,81.4762,25587.0
2016-07-06 09:35:00,111.65,112.06,111.63,111.91,11149.0,81.4616,81.7608,81.4471,81.6513,11149.0
2016-07-06 09:40:00,111.88,112.13,111.75,111.92,13043.0,81.6295,81.8119,81.5346,81.6586,13043.0
2016-07-06 09:45:00,111.88,111.95,111.75,111.79,8388.0,81.6295,81.6805,81.5346,81.5638,8388.0
2016-07-06 09:50:00,111.75,111.88,111.29,111.41,60222.0,81.5346,81.6295,81.199,81.2865,60222.0
2016-07-06 09:55:00,111.44,111.79,111.44,111.73,9318.0,81.3084,81.5638,81.3084,81.52,9318.0
2016-07-06 10:00:00,111.75,111.91,111.65,111.86,22232.0,81.5346,81.6513,81.4616,81.6149,22232.0
2016-07-06 10:05:00,111.87,111.93,111.62,111.7,11763.0,81.6222,81.6659,81.4398,81.4981,11763.0
2016-07-06 10:10:00,111.7,111.76,111.57,111.71,13407.0,81.4981,81.5419,81.4033,81.5054,13407.0
2016-07-06 10:15:00,111.75,111.78,111.59,111.59,8478.0,81.5346,81.5565,81.4179,81.4179,8478.0
2016-07-06 10:20:00,111.6,111.83,111.51,111.83,13459.0,81.4252,81.593,81.3595,81.593,13459.0
2016-07-06 10:25:00,111.81,111.81,111.51,111.62,19428.0,81.5784,81.5784,81.3595,81.4398,19428.0
2016-07-06 10:30:00,111.62,111.66,111.34,111.34,36158.0,81.4398,81.4689,81.2355,81.2355,36158.0
2016-07-06 10:35:00,111.34,111.43,111.28,111.32,19035.0,81.2355,81.3011,81.1917,81.2209,19035.0
2016-07-06 10:40:00,111.32,111.48,111.32,111.46,9301.0,81.2209,81.3376,81.2209,81.323,9301.0
2016-07-06 10:45:00,111.42,111.55,111.37,111.52,15932.0,81.2938,81.3887,81.2574,81.3668,15932.0
2016-07-06 10:50:00,111.49,111.86,111.49,111.86,25632.0,81.3449,81.6149,81.3449,81.6149,25632.0
2016-07-06 10:55:00,111.84,112.38,111.8,112.38,75074.0,81.6003,81.9943,81.5711,81.9943,75074.0
2016-07-06 11:00:00,112.39,112.5,112.23,112.37,43394.0,82.0016,82.0818,81.8848,81.987,43394.0
2016-07-06 11:05:00,112.36,112.43,112.02,112.02,27908.0,81.9797,82.0307,81.7316,81.7316,27908.0
2016-07-06 11:10:00,112.02,112.12,111.98,111.98,17000.0,81.7316,81.8046,81.7024,81.7024,17000.0
2016-07-06 11:15:00,111.99,112.29,111.99,112.22,24993.0,81.7097,81.9286,81.7097,81.8775,24993.0
2016-07-06 11:20:00,112.2,112.2,111.93,112.17,21485.0,81.8629,81.8629,81.6659,81.841,21485.0
2016-07-06 11:25:00,112.17,112.19,112.0,112.15,18065.0,81.841,81.8556,81.717,81.8265,18065.0
2016-07-06 11:30:00,112.18,112.33,112.13,112.33,24001.0,81.8483,81.9578,81.8119,81.9578,24001.0
2016-07-06 11:35:00,112.34,112.46,112.31,112.43,15126.0,81.9651,82.0526,81.9432,82.0307,15126.0
2016-07-06 11:40:00,112.42,112.5,112.34,112.49,16629.0,82.0234,82.0818,81.9651,82.0745,16629.0
2016-07-06 11:45:00,112.48,112.5,112.33,112.41,20624.0,82.0672,82.0818,81.9578,82.0162,20624.0
2016-07-06 11:50:00,112.4,112.46,112.28,112.43,16405.0,82.0089,82.0526,81.9213,82.0307,16405.0
2016-07-06 11:55:00,112.43,112.71,112.43,112.69,28823.0,82.0307,82.235,82.0307,82.2204,28823.0
2016-07-06 12:00:00,112.66,112.85,112.54,112.79,21699.0,82.1986,82.3372,82.111,82.2934,21699.0
2016-07-06 12:05:00,112.78,112.85,112.63,112.64,14575.0,82.2861,82.3372,82.1767,82.184,14575.0
2016-07-06 12:10:00,112.63,112.66,112.55,112.55,9818.0,82.1767,82.1986,82.1183,82.1183,9818.0
2016-07-06 12:15:00,112.54,112.73,112.54,112.73,11211.0,82.111,82.2496,82.111,82.2496,11211.0
2016-07-06 12:20:00,112.7,112.89,112.7,112.89,13139.0,82.2277,82.3664,82.2277,82.3664,13139.0
2016-07-06 12:25:00,112.87,112.99,112.86,112.99,25535.0,82.3518,82.4393,82.3445,82.4393,25535.0
2016-07-06 12:30:00,113.0,113.0,112.86,112.95,25020.0,82.4466,82.4466,82.3445,82.4101,25020.0
2016-07-06 12:35:00,112.93,113.06,112.93,113.04,24561.0,82.3956,82.4904,82.3956,82.4758,24561.0
2016-07-06 12:40:00,113.04,113.15,113.01,113.03,13376.0,82.4758,82.5561,82.4539,82.4685,13376.0
2016-07-06 12:45:00,113.01,113.07,112.9,112.95,19014.0,82.4539,82.4977,82.3737,82.4101,19014.0
2016-07-06 12:50:00,112.98,113.14,112.87,113.11,23861.0,82.432,82.5488,82.3518,82.5269,23861.0
2016-07-06 12:55:00,113.09,113.21,113.07,113.07,12862.0,82.5123,82.5998,82.4977,82.4977,12862.0
2016-07-06 13:00:00,113.09,113.1,112.86,112.96,27597.0,82.5123,82.5196,82.3445,82.4174,27597.0
2016-07-06 13:05:00,112.97,113.01,112.84,112.89,12970.0,82.4247,82.4539,82.3299,82.3664,12970.0
2016-07-06 13:10:00,112.87,112.97,112.86,112.91,10558.0,82.3518,82.4247,82.3445,82.381,10558.0
2016-07-06 13:15:00,112.91,113.01,112.9,112.95,15979.0,82.381,82.4539,82.3737,82.4101,15979.0
2016-07-06 13:20:00,112.94,112.95,112.71,112.72,17346.0,82.4028,82.4101,82.235,82.2423,17346.0
2016-07-06 13:25:00,112.74,112.75,112.69,112.7,11414.0,82.2569,82.2642,82.2204,82.2277,11414.0
2016-07-06 13:30:00,112.71,112.71,112.52,112.53,22337.0,82.235,82.235,82.0964,82.1037,22337.0
2016-07-06 13:35:00,112.52,112.64,112.51,112.56,11045.0,82.0964,82.184,82.0891,82.1256,11045.0
2016-07-06 13:40:00,112.57,112.63,112.48,112.56,7925.0,82.1329,82.1767,82.0672,82.1256,7925.0
2016-07-06 13:45:00,112.57,112.61,112.49,112.49,14488.0,82.1329,82.1621,82.0745,82.0745,14488.0
2016-07-06 13:50:00,112.5,112.62,112.44,112.6,12609.0,82.0818,82.1694,82.038,82.1548,12609.0
2016-07-06 13:55:00,112.59,112.72,112.58,112.72,11781.0,82.1475,82.2423,82.1402,82.2423,11781.0
2016-07-06 14:00:00,112.74,112.91,112.69,112.91,12283.0,82.2569,82.381,82.2204,82.381,12283.0
2016-07-06 14:05:00,112.9,112.93,112.68,112.68,17815.0,82.3737,82.3956,82.2131,82.2131,17815.0
2016-07-06 14:10:00,112.74,112.81,112.6,112.6,18328.0,82.2569,82.308,82.1548,82.1548,18328.0
2016-07-06 14:15:00,112.6,112.69,112.59,112.64,29263.0,82.1548,82.2204,82.1475,82.184,29263.0
2016-07-06 14:20:00,112.67,112.71,112.59,112.61,11122.0,82.2059,82.235,82.1475,82.1621,11122.0
2016-07-06 14:25:00,112.64,112.68,112.57,112.68,7216.0,82.184,82.2131,82.1329,82.2131,7216.0
2016-07-06 14:30:00,112.66,112.68,112.56,112.59,7219.0,82.1986,82.2131,82.1256,82.1475,7219.0
2016-07-06 14:35:00,112.6,112.66,112.53,112.62,8860.0,82.1548,82.1986,82.1037,82.1694,8860.0
2016-07-06 14:40:00,112.62,112.63,112.48,112.5,6302.0,82.1694,82.1767,82.0672,82.0818,6302.0
2016-07-06 14:45:00,112.51,112.58,112.41,112.43,10775.0,82.0891,82.1402,82.0162,82.0307,10775.0
2016-07-06 14:50:00,112.43,112.58,112.43,112.47,9600.0,82.0307,82.1402,82.0307,82.0599,9600.0
2016-07-06 14:55:00,112.5,112.56,112.43,112.56,11701.0,82.0818,82.1256,82.0307,82.1256,11701.0
2016-07-06 15:00:00,112.58,112.6,112.45,112.53,15630.0,82.1402,82.1548,82.0453,82.1037,15630.0
2016-07-06 15:05:00,112.54,112.54,112.37,112.37,9000.0,82.111,82.111,81.987,81.987,9000.0
2016-07-06 15:10:00,112.36,112.4,112.29,112.4,10190.0,81.9797,82.0089,81.9286,82.0089,10190.0
2016-07-06 15:15:00,112.39,112.46,112.37,112.45,11851.0,82.0016,82.0526,81.987,82.0453,11851.0
2016-07-06 15:20:00,112.44,112.44,112.29,112.29,24891.0,82.038,82.038,81.9286,81.9286,24891.0
2016-07-06 15:25:00,112.29,112.3,112.15,112.15,36828.0,81.9286,81.9359,81.8265,81.8265,36828.0
2016-07-06 15:30:00,112.16,112.17,112.11,112.11,23153.0,81.8337,81.841,81.7973,81.7973,23153.0
2016-07-06 15:35:00,112.11,112.21,112.1,112.2,22780.0,81.7973,81.8702,81.79,81.8629,22780.0
2016-07-06 15:40:00,112.2,112.27,112.1,112.14,27453.0,81.8629,81.914,81.79,81.8192,27453.0
2016-07-06 15:45:00,112.15,112.21,112.13,112.13,23371.0,81.8265,81.8702,81.8119,81.8119,23371.0
2016-07-06 15:50:00,112.13,112.17,112.1,112.15,37608.0,81.8119,81.841,81.79,81.8265,37608.0
2016-07-06 15:55:00,112.16,112.25,112.01,112.1,128424.0,81.8337,81.8994,81.7243,81.79,128424.0
2016-07-07 09:30:00,111.89,112.05,111.19,111.38,35216.0,81.6368,81.7535,81.126,81.2646,35216.0
2016-07-07 09:35:00,111.37,111.39,110.91,110.98,21583.0,81.2574,81.2719,80.9217,80.9728,21583.0
2016-07-07 09:40:00,110.94,111.27,110.94,110.98,14793.0,80.9436,81.1844,80.9436,80.9728,14793.0
2016-07-07 09:45:00,111.04,111.12,110.92,110.92,11281.0,81.0166,81.0749,80.929,80.929,11281.0
2016-07-07 09:50:00,110.92,111.0,110.85,110.97,14722.0,80.929,80.9874,80.878,80.9655,14722.0
2016-07-07 09:55:00,110.96,110.96,110.76,110.91,20119.0,80.9582,80.9582,80.8123,80.9217,20119.0
2016-07-07 10:00:00,110.87,110.99,110.84,110.84,8778.0,80.8925,80.9801,80.8707,80.8707,8778.0
2016-07-07 10:05:00,110.9,111.01,110.84,110.89,11014.0,80.9144,80.9947,80.8707,80.9071,11014.0
2016-07-07 10:10:00,110.87,110.88,110.48,110.52,38556.0,80.8925,80.8998,80.608,80.6372,38556.0
2016-07-07 10:15:00,110.49,110.54,110.4,110.43,14438.0,80.6153,80.6518,80.5496,80.5715,14438.0
2016-07-07 10:20:00,110.41,110.41,110.09,110.13,21340.0,80.5569,80.5569,80.3234,80.3526,21340.0
2016-07-07 10:25:00,110.13,110.25,110.1,110.2,17796.0,80.3526,80.4402,80.3307,80.4037,17796.0
2016-07-07 10:30:00,110.24,110.25,110.05,110.06,13622.0,80.4329,80.4402,80.2943,80.3016,13622.0
2016-07-07 10:35:00,110.1,110.1,110.0,110.03,20605.0,80.3307,80.3307,80.2578,80.2797,20605.0
2016-07-07 10:40:00,110.03,110.07,110.0,110.06,8928.0,80.2797,80.3089,80.2578,80.3016,8928.0
2016-07-07 10:45:00,110.04,110.29,110.02,110.26,6902.0,80.287,80.4694,80.2724,80.4475,6902.0
2016-07-07 10:50:00,110.29,110.29,110.16,110.18,17050.0,80.4694,80.4694,80.3745,80.3891,17050.0
2016-07-07 10:55:00,110.15,110.17,110.04,110.12,3198.0,80.3672,80.3818,80.287,80.3453,3198.0
2016-07-07 11:00:00,110.09,110.32,109.98,110.24,17288.0,80.3234,80.4913,80.2432,80.4329,17288.0
2016-07-07 11:05:00,110.28,110.37,110.22,110.34,5980.0,80.4621,80.5277,80.4183,80.5058,5980.0
2016-07-07 11:10:00,110.36,110.4,110.13,110.17,23817.0,80.5204,80.5496,80.3526,80.3818,23817.0
2016-07-07 11:15:00,110.19,110.19,109.98,110.03,8466.0,80.3964,80.3964,80.2432,80.2797,8466.0
2016-07-07 11:20:00,110.02,110.08,109.98,110.0,9369.0,80.2724,80.3161,80.2432,80.2578,9369.0
2016-07-07 11:25:00,110.03,110.14,109.92,110.14,12709.0,80.2797,80.3599,80.1994,80.3599,12709.0
2016-07-07 11:30:00,110.12,110.15,109.95,110.05,5032.0,80.3453,80.3672,80.2213,80.2943,5032.0
2016-07-07 11:35:00,110.08,110.11,109.95,110.0,21644.0,80.3161,80.338,80.2213,80.2578,21644.0
2016-07-07 11:40:00,110.0,110.04,109.96,109.97,40770.0,80.2578,80.287,80.2286,80.2359,40770.0
2016-07-07 11:45:00,109.97,110.02,109.91,109.93,38886.0,80.2359,80.2724,80.1921,80.2067,38886.0
2016-07-07 11:50:00,109.93,109.94,109.78,109.86,13198.0,80.2067,80.214,80.0973,80.1556,13198.0
2016-07-07 11:55:00,109.89,110.0,109.88,109.96,7687.0,80.1775,80.2578,80.1702,80.2286,7687.0
2016-07-07 12:00:00,109.98,110.0,109.94,110.0,7712.0,80.2432,80.2578,80.214,80.2578,7712.0
2016-07-07 12:05:00,109.96,110.01,109.92,109.99,22557.0,80.2286,80.2651,80.1994,80.2505,22557.0
2016-07-07 12:10:00,110.0,110.02,109.96,109.98,14249.0,80.2578,80.2724,80.2286,80.2432,14249.0
2016-07-07 12:15:00,109.99,110.05,109.96,109.99,6230.0,80.2505,80.2943,80.2286,80.2505,6230.0
2016-07-07 12:20:00,110.01,110.1,110.0,110.07,5947.0,80.2651,80.3307,80.2578,80.3089,5947.0
2016-07-07 12:25:00,110.1,110.1,109.95,109.97,8863.0,80.3307,80.3307,80.2213,80.2359,8863.0
2016-07-07 12:30:00,109.96,109.96,109.88,109.9,5995.0,80.2286,80.2286,80.1702,80.1848,5995.0
2016-07-07 12:35:00,109.88,109.89,109.83,109.85,10109.0,80.1702,80.1775,80.1337,80.1483,10109.0
2016-07-07 12:40:00,109.84,109.84,109.73,109.75,13868.0,80.141,80.141,80.0608,80.0754,13868.0
2016-07-07 12:45:00,109.75,109.77,109.67,109.71,11936.0,80.0754,80.09,80.017,80.0462,11936.0
2016-07-07 12:50:00,109.67,109.7,109.59,109.62,5913.0,80.017,80.0389,79.9586,79.9805,5913.0
2016-07-07 12:55:00,109.63,109.64,109.5,109.53,6203.0,79.9878,79.9951,79.893,79.9149,6203.0
2016-07-07 13:00:00,109.53,109.59,109.52,109.55,12502.0,79.9149,79.9586,79.9076,79.9294,12502.0
2016-07-07 13:05:00,109.55,109.8,109.54,109.8,16911.0,79.9294,80.1119,79.9222,80.1119,16911.0
2016-07-07 13:10:00,109.8,109.87,109.77,109.8,5171.0,80.1119,80.1629,80.09,80.1119,5171.0
2016-07-07 13:15:00,109.81,109.81,109.68,109.75,7500.0,80.1191,80.1191,80.0243,80.0754,7500.0
2016-07-07 13:20:00,109.75,109.77,109.69,109.77,5108.0,80.0754,80.09,80.0316,80.09,5108.0
2016-07-07 13:25:00,109.79,109.86,109.64,109.64,18688.0,80.1046,80.1556,79.9951,79.9951,18688.0
2016-07-07 13:30:00,109.66,109.68,109.59,109.68,4945.0,80.0097,80.0243,79.9586,80.0243,4945.0
2016-07-07 13:35:00,109.7,109.81,109.7,109.8,6782.0,80.0389,80.1191,80.0389,80.1119,6782.0
2016-07-07 13:40:00,109.77,109.91,109.75,109.91,1309.0,80.09,80.1921,80.0754,80.1921,1309.0
2016-07-07 13:45:00,109.94,109.96,109.8,109.85,4001.0,80.214,80.2286,80.1119,80.1483,4001.0
2016-07-07 13:50:00,109.83,109.83,109.76,109.79,3316.0,80.1337,80.1337,80.0827,80.1046,3316.0
2016-07-07 13:55:00,109.76,109.79,109.68,109.68,7248.0,80.0827,80.1046,80.0243,80.0243,7248.0
2016-07-07 14:00:00,109.71,109.75,109.7,109.72,5199.0,80.0462,80.0754,80.0389,80.0535,5199.0
2016-07-07 14:05:00,109.73,109.73,109.57,109.57,11326.0,80.0608,80.0608,79.944,79.944,11326.0
2016-07-07 14:10:00,109.57,109.57,109.42,109.45,7549.0,79.944,79.944,79.8346,79.8565,7549.0
2016-07-07 14:15:00,109.47,109.54,109.43,109.44,7424.0,79.8711,79.9222,79.8419,79.8492,7424.0
2016-07-07 14:20:00,109.45,109.47,109.34,109.35,8205.0,79.8565,79.8711,79.7762,79.7835,8205.0
2016-07-07 14:25:00,109.34,109.42,109.28,109.3,41526.0,79.7762,79.8346,79.7325,79.747,41526.0
2016-07-07 14:30:00,109.32,109.38,109.25,109.27,15149.0,79.7616,79.8054,79.7106,79.7252,15149.0
2016-07-07 14:35:00,109.27,109.28,109.21,109.23,10692.0,79.7252,79.7325,79.6814,79.696,10692.0
2016-07-07 14:40:00,109.2,109.21,109.1,109.13,10967.0,79.6741,79.6814,79.6011,79.623,10967.0
2016-07-07 14:45:00,109.15,109.17,109.1,109.1,12178.0,79.6376,79.6522,79.6011,79.6011,12178.0
2016-07-07 14:50:00,109.11,109.15,109.06,109.1,10172.0,79.6084,79.6376,79.5719,79.6011,10172.0
2016-07-07 14:55:00,109.1,109.12,108.9,108.96,25118.0,79.6011,79.6157,79.4552,79.499,25118.0
2016-07-07 15:00:00,108.97,109.15,108.97,109.15,27217.0,79.5063,79.6376,79.5063,79.6376,27217.0
2016-07-07 15:05:00,109.15,109.21,109.08,109.13,15143.0,79.6376,79.6814,79.5865,79.623,15143.0
2016-07-07 15:10:00,109.13,109.14,108.96,108.96,31460.0,79.623,79.6303,79.499,79.499,31460.0
2016-07-07 15:15:00,108.95,108.99,108.76,108.77,36446.0,79.4917,79.5209,79.3531,79.3603,36446.0
2016-07-07 15:20:00,108.79,108.79,108.69,108.7,60914.0,79.3749,79.3749,79.302,79.3093,60914.0
2016-07-07 15:25:00,108.69,108.73,108.59,108.69,31243.0,79.302,79.3312,79.229,79.302,31243.0
2016-07-07 15:30:00,108.69,108.81,108.68,108.73,36597.0,79.302,79.3895,79.2947,79.3312,36597.0
2016-07-07 15:35:00,108.78,108.94,108.76,108.93,40406.0,79.3676,79.4844,79.3531,79.4771,40406.0
2016-07-07 15:40:00,108.95,109.05,108.89,109.03,38760.0,79.4917,79.5646,79.4479,79.55,38760.0
2016-07-07 15:45:00,109.04,109.05,108.84,108.84,53206.0,79.5573,79.5646,79.4114,79.4114,53206.0
2016-07-07 15:50:00,108.86,109.01,108.85,108.94,52504.0,79.426,79.5355,79.4187,79.4844,52504.0
2016-07-07 15:55:00,108.93,109.15,108.87,109.12,175159.0,79.4771,79.6376,79.4333,79.6157,175159.0
2016-07-08 09:30:00,109.61,110.07,109.42,109.89,29462.0,79.9732,80.3089,79.8346,80.1775,29462.0
2016-07-08 09:35:00,110.01,110.2,109.82,109.95,14146.0,80.2651,80.4037,80.1264,80.2213,14146.0
2016-07-08 09:40:00,109.95,110.06,109.66,109.79,16800.0,80.2213,80.3016,80.0097,80.1046,16800.0
2016-07-08 09:45:00,109.81,109.87,109.55,109.66,10636.0,80.1191,80.1629,79.9294,80.0097,10636.0
2016-07-08 09:50:00,109.62,109.69,109.54,109.54,6129.0,79.9805,80.0316,79.9222,79.9222,6129.0
2016-07-08 09:55:00,109.59,109.77,109.56,109.7,11995.0,79.9586,80.09,79.9367,80.0389,11995.0
2016-07-08 10:00:00,109.78,109.8,109.57,109.66,7208.0,80.0973,80.1119,79.944,80.0097,7208.0
2016-07-08 10:05:00,109.61,109.91,109.6,109.9,18271.0,79.9732,80.1921,79.9659,80.1848,18271.0
2016-07-08 10:10:00,109.91,109.92,109.67,109.79,13364.0,80.1921,80.1994,80.017,80.1046,13364.0
2016-07-08 10:15:00,109.79,109.96,109.76,109.9,16241.0,80.1046,80.2286,80.0827,80.1848,16241.0
2016-07-08 10:20:00,109.89,110.27,109.89,110.25,42098.0,80.1775,80.4548,80.1775,80.4402,42098.0
2016-07-08 10:25:00,110.23,110.23,110.01,110.01,25556.0,80.4256,80.4256,80.2651,80.2651,25556.0
2016-07-08 10:30:00,110.03,110.22,109.99,110.18,13584.0,80.2797,80.4183,80.2505,80.3891,13584.0
2016-07-08 10:35:00,110.21,110.4,110.21,110.32,4330.0,80.411,80.5496,80.411,80.4913,4330.0
2016-07-08 10:40:00,110.33,110.36,110.21,110.3,9948.0,80.4986,80.5204,80.411,80.4767,9948.0
2016-07-08 10:45:00,110.28,110.28,110.2,110.2,20955.0,80.4621,80.4621,80.4037,80.4037,20955.0
2016-07-08 10:50:00,110.2,110.26,110.12,110.12,19106.0,80.4037,80.4475,80.3453,80.3453,19106.0
2016-07-08 10:55:00,110.15,110.34,110.15,110.2,7787.0,80.3672,80.5058,80.3672,80.4037,7787.0
2016-07-08 11:00:00,110.22,110.22,110.09,110.12,7077.0,80.4183,80.4183,80.3234,80.3453,7077.0
2016-07-08 11:05:00,110.1,110.15,110.02,110.08,14954.0,80.3307,80.3672,80.2724,80.3161,14954.0
2016-07-08 11:10:00,110.13,110.18,110.06,110.12,7561.0,80.3526,80.3891,80.3016,80.3453,7561.0
2016-07-08 11:15:00,110.13,110.15,110.06,110.06,4647.0,80.3526,80.3672,80.3016,80.3016,4647.0
2016-07-08 11:20:00,110.08,110.14,109.98,110.12,12759.0,80.3161,80.3599,80.2432,80.3453,12759.0
2016-07-08 11:25:00,110.13,110.24,110.13,110.18,13903.0,80.3526,80.4329,80.3526,80.3891,13903.0
2016-07-08 11:30:00,110.18,110.21,110.15,110.2,5175.0,80.3891,80.411,80.3672,80.4037,5175.0
2016-07-08 11:35:00,110.21,110.24,110.17,110.17,6359.0,80.411,80.4329,80.3818,80.3818,6359.0
2016-07-08 11:40:00,110.19,110.19,109.98,110.06,6045.0,80.3964,80.3964,80.2432,80.3016,6045.0
2016-07-08 11:45:00,110.01,110.08,109.95,110.07,10011.0,80.2651,80.3161,80.2213,80.3089,10011.0
2016-07-08 11:50:00,110.07,110.09,110.0,110.06,8047.0,80.3089,80.3234,80.2578,80.3016,8047.0
2016-07-08 11:55:00,110.04,110.13,110.04,110.13,3526.0,80.287,80.3526,80.287,80.3526,3526.0
2016-07-08 12:00:00,110.13,110.14,110.06,110.06,4158.0,80.3526,80.3599,80.3016,80.3016,4158.0
2016-07-08 12:05:00,110.01,110.07,110.0,110.02,6092.0,80.2651,80.3089,80.2578,80.2724,6092.0
2016-07-08 12:10:00,110.03,110.1,109.98,110.05,8613.0,80.2797,80.3307,80.2432,80.2943,8613.0
2016-07-08 12:15:00,110.05,110.05,109.96,109.98,8796.0,80.2943,80.2943,80.2286,80.2432,8796.0
2016-07-08 12:20:00,109.99,110.0,109.92,109.92,8045.0,80.2505,80.2578,80.1994,80.1994,8045.0
2016-07-08 12:25:00,109.93,109.93,109.8,109.83,11151.0,80.2067,80.2067,80.1119,80.1337,11151.0
2016-07-08 12:30:00,109.86,109.87,109.81,109.81,6564.0,80.1556,80.1629,80.1191,80.1191,6564.0
2016-07-08 12:35:00,109.82,109.84,109.72,109.79,12879.0,80.1264,80.141,80.0535,80.1046,12879.0
2016-07-08 12:40:00,109.81,110.01,109.79,110.01,8483.0,80.1191,80.2651,80.1046,80.2651,8483.0
2016-07-08 12:45:00,110.03,110.1,110.02,110.06,9338.0,80.2797,80.3307,80.2724,80.3016,9338.0
2016-07-08 12:50:00,110.07,110.1,109.99,110.05,4279.0,80.3089,80.3307,80.2505,80.2943,4279.0
2016-07-08 12:55:00,110.02,110.15,110.02,110.09,4387.0,80.2724,80.3672,80.2724,80.3234,4387.0
2016-07-08 13:00:00,110.1,110.36,110.1,110.29,8008.0,80.3307,80.5204,80.3307,80.4694,8008.0
2016-07-08 13:05:00,110.31,110.32,110.16,110.22,5932.0,80.484,80.4913,80.3745,80.4183,5932.0
2016-07-08 13:10:00,110.22,110.28,110.15,110.22,5740.0,80.4183,80.4621,80.3672,80.4183,5740.0
2016-07-08 13:15:00,110.21,110.25,110.0,110.05,20616.0,80.411,80.4402,80.2578,80.2943,20616.0
2016-07-08 13:20:00,110.05,110.08,110.02,110.06,5293.0,80.2943,80.3161,80.2724,80.3016,5293.0
2016-07-08 13:25:00,110.02,110.07,110.0,110.05,8348.0,80.2724,80.3089,80.2578,80.2943,8348.0
2016-07-08 13:30:00,110.07,110.07,109.87,109.87,8965.0,80.3089,80.3089,80.1629,80.1629,8965.0
2016-07-08 13:35:00,109.92,109.98,109.87,109.98,3609.0,80.1994,80.2432,80.1629,80.2432,3609.0
2016-07-08 13:40:00,109.98,110.02,109.94,109.96,5352.0,80.2432,80.2724,80.214,80.2286,5352.0
2016-07-08 13:45:00,109.96,110.18,109.95,110.18,16240.0,80.2286,80.3891,80.2213,80.3891,16240.0
2016-07-08 13:50:00,110.2,110.33,110.19,110.28,11573.0,80.4037,80.4986,80.3964,80.4621,11573.0
2016-07-08 13:55:00,110.3,110.37,110.29,110.36,4549.0,80.4767,80.5277,80.4694,80.5204,4549.0
2016-07-08 14:00:00,110.36,110.36,110.21,110.29,18785.0,80.5204,80.5204,80.411,80.4694,18785.0
2016-07-08 14:05:00,110.29,110.29,110.21,110.26,13562.0,80.4694,80.4694,80.411,80.4475,13562.0
2016-07-08 14:10:00,110.23,110.27,110.2,110.27,4121.0,80.4256,80.4548,80.4037,80.4548,4121.0
2016-07-08 14:15:00,110.27,110.35,110.24,110.25,8363.0,80.4548,80.5131,80.4329,80.4402,8363.0
2016-07-08 14:20:00,110.28,110.37,110.28,110.36,4974.0,80.4621,80.5277,80.4621,80.5204,4974.0
2016-07-08 14:25:00,110.38,110.45,110.36,110.43,7440.0,80.535,80.5861,80.5204,80.5715,7440.0
2016-07-08 14:30:00,110.44,110.53,110.38,110.43,15127.0,80.5788,80.6445,80.535,80.5715,15127.0
2016-07-08 14:35:00,110.44,110.47,110.38,110.43,10645.0,80.5788,80.6007,80.535,80.5715,10645.0
2016-07-08 14:40:00,110.45,110.51,110.44,110.48,7960.0,80.5861,80.6299,80.5788,80.608,7960.0
2016-07-08 14:45:00,110.51,110.52,110.46,110.49,5699.0,80.6299,80.6372,80.5934,80.6153,5699.0
2016-07-08 14:50:00,110.52,110.52,110.39,110.4,15821.0,80.6372,80.6372,80.5423,80.5496,15821.0
2016-07-08 14:55:00,110.39,110.43,110.35,110.35,14428.0,80.5423,80.5715,80.5131,80.5131,14428.0
2016-07-08 15:00:00,110.37,110.46,110.37,110.44,11537.0,80.5277,80.5934,80.5277,80.5788,11537.0
2016-07-08 15:05:00,110.44,110.62,110.44,110.6,9368.0,80.5788,80.7101,80.5788,80.6955,9368.0
2016-07-08 15:10:00,110.6,110.75,110.59,110.66,13829.0,80.6955,80.805,80.6883,80.7393,13829.0
2016-07-08 15:15:00,110.66,110.67,110.49,110.5,8559.0,80.7393,80.7466,80.6153,80.6226,8559.0
2016-07-08 15:20:00,110.5,110.52,110.44,110.46,8540.0,80.6226,80.6372,80.5788,80.5934,8540.0
2016-07-08 15:25:00,110.47,110.49,110.32,110.33,14909.0,80.6007,80.6153,80.4913,80.4986,14909.0
2016-07-08 15:30:00,110.33,110.38,110.24,110.24,16632.0,80.4986,80.535,80.4329,80.4329,16632.0
2016-07-08 15:35:00,110.24,110.38,110.2,110.29,15790.0,80.4329,80.535,80.4037,80.4694,15790.0
2016-07-08 15:40:00,110.3,110.32,110.2,110.26,39491.0,80.4767,80.4913,80.4037,80.4475,39491.0
2016-07-08 15:45:00,110.23,110.25,110.12,110.16,34834.0,80.4256,80.4402,80.3453,80.3745,34834.0
2016-07-08 15:50:00,110.16,110.27,110.16,110.24,25686.0,80.3745,80.4548,80.3745,80.4329,25686.0
2016-07-08 15:55:00,110.23,110.33,110.22,110.24,70262.0,80.4256,80.4986,80.4183,80.4329,70262.0
2016-07-11 09:30:00,110.32,110.48,110.07,110.21,20401.0,80.4913,80.608,80.3089,80.411,20401.0
2016-07-11 09:35:00,110.22,110.22,108.96,109.06,21287.0,80.4183,80.4183,79.499,79.5719,21287.0
2016-07-11 09:40:00,109.18,109.35,109.08,109.33,8321.0,79.6595,79.7835,79.5865,79.7689,8321.0
2016-07-11 09:45:00,109.35,109.45,109.25,109.26,7402.0,79.7835,79.8565,79.7106,79.7179,7402.0
2016-07-11 09:50:00,109.3,109.38,108.96,109.07,11803.0,79.747,79.8054,79.499,79.5792,11803.0
2016-07-11 09:55:00,109.04,109.06,108.67,108.69,35749.0,79.5573,79.5719,79.2874,79.302,35749.0
2016-07-11 10:00:00,108.69,108.81,108.69,108.8,19866.0,79.302,79.3895,79.302,79.3822,19866.0
2016-07-11 10:05:00,108.73,109.15,108.73,108.89,5746.0,79.3312,79.6376,79.3312,79.4479,5746.0
2016-07-11 10:10:00,108.88,109.11,108.75,109.03,17835.0,79.4406,79.6084,79.3458,79.55,17835.0
2016-07-11 10:15:00,108.97,109.11,108.88,109.06,5675.0,79.5063,79.6084,79.4406,79.5719,5675.0
2016-07-11 10:20:00,109.08,109.25,109.03,109.19,5342.0,79.5865,79.7106,79.55,79.6668,5342.0
2016-07-11 10:25:00,109.19,109.41,109.19,109.26,7061.0,79.6668,79.8273,79.6668,79.7179,7061.0
2016-07-11 10:30:00,109.31,109.37,109.1,109.14,6062.0,79.7543,79.7981,79.6011,79.6303,6062.0
2016-07-11 10:35:00,109.08,109.29,109.05,109.27,15878.0,79.5865,79.7397,79.5646,79.7252,15878.0
2016-07-11 10:40:00,109.25,109.45,109.25,109.4,11342.0,79.7106,79.8565,79.7106,79.82,11342.0
2016-07-11 10:45:00,109.36,109.5,109.35,109.37,20045.0,79.7908,79.893,79.7835,79.7981,20045.0
2016-07-11 10:50:00,109.39,109.42,109.15,109.32,9280.0,79.8127,79.8346,79.6376,79.7616,9280.0
2016-07-11 10:55:00,109.33,109.34,109.15,109.21,11909.0,79.7689,79.7762,79.6376,79.6814,11909.0
2016-07-11 11:00:00,109.23,109.26,109.1,109.19,20359.0,79.696,79.7179,79.6011,79.6668,20359.0
2016-07-11 11:05:00,109.16,109.27,109.14,109.23,14915.0,79.6449,79.7252,79.6303,79.696,14915.0
2016-07-11 11:10:00,109.25,109.25,109.1,109.15,15845.0,79.7106,79.7106,79.6011,79.6376,15845.0
2016-07-11 11:15:00,109.17,109.45,109.16,109.29,10522.0,79.6522,79.8565,79.6449,79.7397,10522.0
2016-07-11 11:20:00,109.3,109.42,109.28,109.39,7489.0,79.747,79.8346,79.7325,79.8127,7489.0
2016-07-11 11:25:00,109.37,109.37,109.11,109.11,16657.0,79.7981,79.7981,79.6084,79.6084,16657.0
2016-07-11 11:30:00,109.16,109.28,109.13,109.27,15170.0,79.6449,79.7325,79.623,79.7252,15170.0
2016-07-11 11:35:00,109.24,109.37,109.24,109.29,6570.0,79.7033,79.7981,79.7033,79.7397,6570.0
2016-07-11 11:40:00,109.31,109.4,109.31,109.33,9239.0,79.7543,79.82,79.7543,79.7689,9239.0
2016-07-11 11:45:00,109.31,109.37,109.18,109.19,4826.0,79.7543,79.7981,79.6595,79.6668,4826.0
2016-07-11 11:50:00,109.19,109.23,109.17,109.19,8396.0,79.6668,79.696,79.6522,79.6668,8396.0
2016-07-11 11:55:00,109.19,109.24,109.19,109.21,7292.0,79.6668,79.7033,79.6668,79.6814,7292.0
2016-07-11 12:00:00,109.21,109.31,109.21,109.28,27576.0,79.6814,79.7543,79.6814,79.7325,27576.0
2016-07-11 12:05:00,109.35,109.49,109.35,109.48,15157.0,79.7835,79.8857,79.7835,79.8784,15157.0
2016-07-11 12:10:00,109.48,109.55,109.41,109.55,10466.0,79.8784,79.9294,79.8273,79.9294,10466.0
2016-07-11 12:15:00,109.59,109.8,109.56,109.8,10937.0,79.9586,80.1119,79.9367,80.1119,10937.0
2016-07-11 12:20:00,109.79,109.86,109.77,109.83,14296.0,80.1046,80.1556,80.09,80.1337,14296.0
2016-07-11 12:25:00,109.87,109.9,109.75,109.78,11641.0,80.1629,80.1848,80.0754,80.0973,11641.0
2016-07-11 12:30:00,109.77,109.86,109.75,109.83,7947.0,80.09,80.1556,80.0754,80.1337,7947.0
2016-07-11 12:35:00,109.85,110.13,109.84,110.11,14191.0,80.1483,80.3526,80.141,80.338,14191.0
2016-07-11 12:40:00,110.17,110.3,110.16,110.24,12170.0,80.3818,80.4767,80.3745,80.4329,12170.0
2016-07-11 12:45:00,110.27,110.34,110.19,110.25,9833.0,80.4548,80.5058,80.3964,80.4402,9833.0
2016-07-11 12:50:00,110.26,110.27,110.15,110.15,7316.0,80.4475,80.4548,80.3672,80.3672,7316.0
2016-07-11 12:55:00,110.15,110.32,110.15,110.22,9184.0,80.3672,80.4913,80.3672,80.4183,9184.0
2016-07-11 13:00:00,110.23,110.31,110.19,110.24,5013.0,80.4256,80.484,80.3964,80.4329,5013.0
2016-07-11 13:05:00,110.23,110.27,110.19,110.24,11300.0,80.4256,80.4548,80.3964,80.4329,11300.0
2016-07-11 13:10:00,110.24,110.28,110.18,110.24,18298.0,80.4329,80.4621,80.3891,80.4329,18298.0
2016-07-11 13:15:00,110.25,110.26,110.21,110.22,6686.0,80.4402,80.4475,80.411,80.4183,6686.0
2016-07-11 13:20:00,110.23,110.27,110.09,110.13,6057.0,80.4256,80.4548,80.3234,80.3526,6057.0
2016-07-11 13:25:00,110.14,110.14,109.99,110.0,4409.0,80.3599,80.3599,80.2505,80.2578,4409.0
2016-07-11 13:30:00,109.98,110.02,109.89,109.91,4787.0,80.2432,80.2724,80.1775,80.1921,4787.0
2016-07-11 13:35:00,109.9,109.94,109.84,109.94,8548.0,80.1848,80.214,80.141,80.214,8548.0
2016-07-11 13:40:00,109.92,110.04,109.88,109.99,4627.0,80.1994,80.287,80.1702,80.2505,4627.0
2016-07-11 13:45:00,109.97,110.03,109.88,109.92,8576.0,80.2359,80.2797,80.1702,80.1994,8576.0
2016-07-11 13:50:00,109.92,110.0,109.89,109.95,6312.0,80.1994,80.2578,80.1775,80.2213,6312.0
2016-07-11 13:55:00,109.98,109.99,109.95,109.97,4012.0,80.2432,80.2505,80.2213,80.2359,4012.0
2016-07-11 14:00:00,109.98,109.98,109.9,109.95,5029.0,80.2432,80.2432,80.1848,80.2213,5029.0
2016-07-11 14:05:00,109.95,110.01,109.89,110.01,6662.0,80.2213,80.2651,80.1775,80.2651,6662.0
2016-07-11 14:10:00,110.01,110.04,109.98,110.02,5027.0,80.2651,80.287,80.2432,80.2724,5027.0
2016-07-11 14:15:00,110.01,110.07,109.99,110.0,5159.0,80.2651,80.3089,80.2505,80.2578,5159.0
2016-07-11 14:20:00,110.0,110.07,110.0,110.06,5442.0,80.2578,80.3089,80.2578,80.3016,5442.0
2016-07-11 14:25:00,110.04,110.04,109.95,109.99,5427.0,80.287,80.287,80.2213,80.2505,5427.0
2016-07-11 14:30:00,109.95,110.09,109.95,110.07,4713.0,80.2213,80.3234,80.2213,80.3089,4713.0
2016-07-11 14:35:00,110.06,110.06,110.0,110.0,3813.0,80.3016,80.3016,80.2578,80.2578,3813.0
2016-07-11 14:40:00,110.02,110.05,109.95,109.95,6634.0,80.2724,80.2943,80.2213,80.2213,6634.0
2016-07-11 14:45:00,109.95,109.98,109.87,109.87,5569.0,80.2213,80.2432,80.1629,80.1629,5569.0
2016-07-11 14:50:00,109.89,109.93,109.86,109.93,5685.0,80.1775,80.2067,80.1556,80.2067,5685.0
2016-07-11 14:55:00,109.92,109.99,109.9,109.94,6481.0,80.1994,80.2505,80.1848,80.214,6481.0
2016-07-11 15:00:00,109.92,109.96,109.86,109.88,6147.0,80.1994,80.2286,80.1556,80.1702,6147.0
2016-07-11 15:05:00,109.88,109.98,109.87,109.98,7519.0,80.1702,80.2432,80.1629,80.2432,7519.0
2016-07-11 15:10:00,109.94,109.98,109.85,109.94,16291.0,80.214,80.2432,80.1483,80.214,16291.0
2016-07-11 15:15:00,109.96,110.0,109.88,109.88,5538.0,80.2286,80.2578,80.1702,80.1702,5538.0
2016-07-11 15:20:00,109.91,109.95,109.87,109.92,8807.0,80.1921,80.2213,80.1629,80.1994,8807.0
2016-07-11 15:25:00,109.92,109.92,109.85,109.9,9969.0,80.1994,80.1994,80.1483,80.1848,9969.0
2016-07-11 15:30:00,109.91,109.91,109.82,109.85,9027.0,80.1921,80.1921,80.1264,80.1483,9027.0
2016-07-11 15:35:00,109.87,109.91,109.86,109.88,7445.0,80.1629,80.1921,80.1556,80.1702,7445.0
2016-07-11 15:40:00,109.9,109.97,109.86,109.92,15760.0,80.1848,80.2359,80.1556,80.1994,15760.0
2016-07-11 15:45:00,109.91,109.93,109.86,109.92,15415.0,80.1921,80.2067,80.1556,80.1994,15415.0
2016-07-11 15:50:00,109.93,109.93,109.84,109.86,22770.0,80.2067,80.2067,80.141,80.1556,22770.0
2016-07-11 15:55:00,109.88,109.94,109.83,109.84,42396.0,80.1702,80.214,80.1337,80.141,42396.0
2016-07-12 09:30:00,109.98,110.17,109.79,109.8,19116.0,80.2432,80.3818,80.1046,80.1119,19116.0
2016-07-12 09:35:00,109.69,109.69,109.23,109.48,9673.0,80.0316,80.0316,79.696,79.8784,9673.0
2016-07-12 09:40:00,109.48,109.55,109.2,109.21,5285.0,79.8784,79.9294,79.6741,79.6814,5285.0
2016-07-12 09:45:00,109.18,109.45,109.13,109.3,4208.0,79.6595,79.8565,79.623,79.747,4208.0
2016-07-12 09:50:00,109.36,109.36,108.9,108.91,10532.0,79.7908,79.7908,79.4552,79.4625,10532.0
2016-07-12 09:55:00,109.03,109.03,108.85,108.94,9508.0,79.55,79.55,79.4187,79.4844,9508.0
2016-07-12 10:00:00,108.94,109.1,108.92,108.97,12802.0,79.4844,79.6011,79.4698,79.5063,12802.0
2016-07-12 10:05:00,108.99,109.12,108.91,109.01,8009.0,79.5209,79.6157,79.4625,79.5355,8009.0
2016-07-12 10:10:00,109.01,109.13,108.86,109.08,17505.0,79.5355,79.623,79.426,79.5865,17505.0
2016-07-12 10:15:00,109.08,109.13,108.82,108.83,16177.0,79.5865,79.623,79.3968,79.4041,16177.0
2016-07-12 10:20:00,108.81,108.88,108.75,108.81,32548.0,79.3895,79.4406,79.3458,79.3895,32548.0
2016-07-12 10:25:00,108.81,108.82,108.62,108.72,28537.0,79.3895,79.3968,79.2509,79.3239,28537.0
2016-07-12 10:30:00,108.7,108.73,108.51,108.51,16637.0,79.3093,79.3312,79.1706,79.1706,16637.0
2016-07-12 10:35:00,108.51,108.68,108.43,108.47,23589.0,79.1706,79.2947,79.1123,79.1415,23589.0
2016-07-12 10:40:00,108.47,108.5,108.29,108.29,26989.0,79.1415,79.1634,79.0101,79.0101,26989.0
2016-07-12 10:45:00,108.33,108.52,108.33,108.37,13455.0,79.0393,79.1779,79.0393,79.0685,13455.0
2016-07-12 10:50:00,108.36,108.63,108.32,108.63,25258.0,79.0612,79.2582,79.032,79.2582,25258.0
2016-07-12 10:55:00,108.62,108.88,108.6,108.72,24174.0,79.2509,79.4406,79.2363,79.3239,24174.0
2016-07-12 11:00:00,108.72,108.73,108.59,108.69,14772.0,79.3239,79.3312,79.229,79.302,14772.0
2016-07-12 11:05:00,108.7,108.85,108.7,108.81,12369.0,79.3093,79.4187,79.3093,79.3895,12369.0
2016-07-12 11:10:00,108.8,108.85,108.77,108.78,16114.0,79.3822,79.4187,79.3603,79.3676,16114.0
2016-07-12 11:15:00,108.77,108.81,108.75,108.78,9440.0,79.3603,79.3895,79.3458,79.3676,9440.0
2016-07-12 11:20:00,108.78,108.84,108.73,108.79,16171.0,79.3676,79.4114,79.3312,79.3749,16171.0
2016-07-12 11:25:00,108.79,108.8,108.69,108.79,7409.0,79.3749,79.3822,79.302,79.3749,7409.0
2016-07-12 11:30:00,108.81,108.93,108.78,108.8,12253.0,79.3895,79.4771,79.3676,79.3822,12253.0
2016-07-12 11:35:00,108.79,108.84,108.74,108.82,11213.0,79.3749,79.4114,79.3385,79.3968,11213.0
2016-07-12 11:40:00,108.84,108.89,108.66,108.75,19257.0,79.4114,79.4479,79.2801,79.3458,19257.0
2016-07-12 11:45:00,108.75,108.8,108.74,108.75,9730.0,79.3458,79.3822,79.3385,79.3458,9730.0
2016-07-12 11:50:00,108.76,108.8,108.71,108.79,14368.0,79.3531,79.3822,79.3166,79.3749,14368.0
2016-07-12 11:55:00,108.8,108.82,108.77,108.79,19087.0,79.3822,79.3968,79.3603,79.3749,19087.0
2016-07-12 12:00:00,108.79,108.84,108.74,108.83,25741.0,79.3749,79.4114,79.3385,79.4041,25741.0
2016-07-12 12:05:00,108.83,108.99,108.82,108.92,27364.0,79.4041,79.5209,79.3968,79.4698,27364.0
2016-07-12 12:10:00,108.94,109.03,108.93,109.01,18541.0,79.4844,79.55,79.4771,79.5355,18541.0
2016-07-12 12:15:00,109.01,109.01,108.94,108.99,13550.0,79.5355,79.5355,79.4844,79.5209,13550.0
2016-07-12 12:20:00,108.99,109.03,108.91,108.94,22435.0,79.5209,79.55,79.4625,79.4844,22435.0
2016-07-12 12:25:00,108.95,109.02,108.91,108.96,11638.0,79.4917,79.5428,79.4625,79.499,11638.0
2016-07-12 12:30:00,108.98,108.98,108.83,108.86,15193.0,79.5136,79.5136,79.4041,79.426,15193.0
2016-07-12 12:35:00,108.88,109.03,108.88,109.03,15071.0,79.4406,79.55,79.4406,79.55,15071.0
2016-07-12 12:40:00,109.02,109.02,108.97,108.98,14953.0,79.5428,79.5428,79.5063,79.5136,14953.0
2016-07-12 12:45:00,108.98,109.05,108.97,108.97,15709.0,79.5136,79.5646,79.5063,79.5063,15709.0
2016-07-12 12:50:00,109.0,109.02,108.98,108.98,17118.0,79.5282,79.5428,79.5136,79.5136,17118.0
2016-07-12 12:55:00,109.0,109.02,108.97,109.01,17323.0,79.5282,79.5428,79.5063,79.5355,17323.0
2016-07-12 13:00:00,109.02,109.04,108.94,108.96,12549.0,79.5428,79.5573,79.4844,79.499,12549.0
2016-07-12 13:05:00,108.98,108.98,108.89,108.95,10963.0,79.5136,79.5136,79.4479,79.4917,10963.0
2016-07-12 13:10:00,108.95,109.0,108.94,108.96,12284.0,79.4917,79.5282,79.4844,79.499,12284.0
2016-07-12 13:15:00,108.99,109.02,108.96,108.99,9068.0,79.5209,79.5428,79.499,79.5209,9068.0
2016-07-12 13:20:00,108.99,109.2,108.98,109.2,10569.0,79.5209,79.6741,79.5136,79.6741,10569.0
2016-07-12 13:25:00,109.19,109.22,109.14,109.21,23831.0,79.6668,79.6887,79.6303,79.6814,23831.0
2016-07-12 13:30:00,109.22,109.24,109.16,109.23,24024.0,79.6887,79.7033,79.6449,79.696,24024.0
2016-07-12 13:35:00,109.24,109.38,109.23,109.38,17812.0,79.7033,79.8054,79.696,79.8054,17812.0
2016-07-12 13:40:00,109.39,109.47,109.36,109.43,8813.0,79.8127,79.8711,79.7908,79.8419,8813.0
2016-07-12 13:45:00,109.43,109.44,109.35,109.35,40569.0,79.8419,79.8492,79.7835,79.7835,40569.0
2016-07-12 13:50:00,109.38,109.44,109.37,109.4,21201.0,79.8054,79.8492,79.7981,79.82,21201.0
2016-07-12 13:55:00,109.4,109.5,109.39,109.48,17981.0,79.82,79.893,79.8127,79.8784,17981.0
2016-07-12 14:00:00,109.49,109.49,109.38,109.43,12518.0,79.8857,79.8857,79.8054,79.8419,12518.0
2016-07-12 14:05:00,109.43,109.44,109.36,109.42,17385.0,79.8419,79.8492,79.7908,79.8346,17385.0
2016-07-12 14:10:00,109.42,109.43,109.37,109.42,9177.0,79.8346,79.8419,79.7981,79.8346,9177.0
2016-07-12 14:15:00,109.42,109.44,109.35,109.38,25822.0,79.8346,79.8492,79.7835,79.8054,25822.0
2016-07-12 14:20:00,109.38,109.39,109.35,109.37,25191.0,79.8054,79.8127,79.7835,79.7981,25191.0
2016-07-12 14:25:00,109.37,109.38,109.32,109.35,8754.0,79.7981,79.8054,79.7616,79.7835,8754.0
2016-07-12 14:30:00,109.37,109.43,109.35,109.42,14782.0,79.7981,79.8419,79.7835,79.8346,14782.0
2016-07-12 14:35:00,109.4,109.41,109.06,109.19,32694.0,79.82,79.8273,79.5719,79.6668,32694.0
2016-07-12 14:40:00,109.19,109.31,109.19,109.29,22557.0,79.6668,79.7543,79.6668,79.7397,22557.0
2016-07-12 14:45:00,109.3,109.44,109.24,109.44,12999.0,79.747,79.8492,79.7033,79.8492,12999.0
2016-07-12 14:50:00,109.45,109.48,109.39,109.46,10201.0,79.8565,79.8784,79.8127,79.8638,10201.0
2016-07-12 14:55:00,109.46,109.5,109.43,109.48,14066.0,79.8638,79.893,79.8419,79.8784,14066.0
2016-07-12 15:00:00,109.46,109.55,109.42,109.54,14018.0,79.8638,79.9294,79.8346,79.9222,14018.0
2016-07-12 15:05:00,109.53,109.55,109.48,109.53,14469.0,79.9149,79.9294,79.8784,79.9149,14469.0
2016-07-12 15:10:00,109.53,109.58,109.49,109.56,11873.0,79.9149,79.9513,79.8857,79.9367,11873.0
2016-07-12 15:15:00,109.59,109.73,109.55,109.72,22570.0,79.9586,80.0608,79.9294,80.0535,22570.0
2016-07-12 15:20:00,109.72,109.81,109.69,109.75,20924.0,80.0535,80.1191,80.0316,80.0754,20924.0
2016-07-12 15:25:00,109.74,109.74,109.66,109.69,14444.0,80.0681,80.0681,80.0097,80.0316,14444.0
2016-07-12 15:30:00,109.7,109.7,109.61,109.69,28742.0,80.0389,80.0389,79.9732,80.0316,28742.0
2016-07-12 15:35:00,109.67,109.68,109.62,109.62,16778.0,80.017,80.0243,79.9805,79.9805,16778.0
2016-07-12 15:40:00,109.62,109.66,109.61,109.65,27555.0,79.9805,80.0097,79.9732,80.0024,27555.0
2016-07-12 15:45:00,109.64,109.65,109.52,109.53,27685.0,79.9951,80.0024,79.9076,79.9149,27685.0
2016-07-12 15:50:00,109.53,109.54,109.47,109.53,40442.0,79.9149,79.9222,79.8711,79.9149,40442.0
2016-07-12 15:55:00,109.53,109.68,109.53,109.64,84311.0,79.9149,80.0243,79.9149,79.9951,84311.0
2016-07-13 09:30:00,110.0,110.0,109.62,109.72,17782.0,80.2578,80.2578,79.9805,80.0535,17782.0
2016-07-13 09:35:00,109.74,109.91,109.39,109.67,8586.0,80.0681,80.1921,79.8127,80.017,8586.0
2016-07-13 09:40:00,109.75,109.86,109.68,109.69,5917.0,80.0754,80.1556,80.0243,80.0316,5917.0
2016-07-13 09:45:00,109.78,109.94,109.74,109.74,5520.0,80.0973,80.214,80.0681,80.0681,5520.0
2016-07-13 09:50:00,109.7,109.74,109.35,109.37,3511.0,80.0389,80.0681,79.7835,79.7981,3511.0
2016-07-13 09:55:00,109.41,109.42,109.0,109.0,6000.0,79.8273,79.8346,79.5282,79.5282,6000.0
2016-07-13 10:00:00,109.01,109.28,109.01,109.28,29620.0,79.5355,79.7325,79.5355,79.7325,29620.0
2016-07-13 10:05:00,109.28,109.44,109.27,109.37,5318.0,79.7325,79.8492,79.7252,79.7981,5318.0
2016-07-13 10:10:00,109.42,109.63,109.41,109.55,17888.0,79.8346,79.9878,79.8273,79.9294,17888.0
2016-07-13 10:15:00,109.59,109.68,109.57,109.64,6180.0,79.9586,80.0243,79.944,79.9951,6180.0
2016-07-13 10:20:00,109.66,109.71,109.58,109.63,4347.0,80.0097,80.0462,79.9513,79.9878,4347.0
2016-07-13 10:25:00,109.63,109.74,109.57,109.63,6025.0,79.9878,80.0681,79.944,79.9878,6025.0
2016-07-13 10:30:00,109.63,109.98,109.3,109.78,199220.0,79.9878,80.2432,79.747,80.0973,199220.0
2016-07-13 10:35:00,109.78,109.99,109.5,109.99,46134.0,80.0973,80.2505,79.893,80.2505,46134.0
2016-07-13 10:40:00,109.98,110.16,109.3,109.8,245769.0,80.2432,80.3745,79.747,80.1119,245769.0
2016-07-13 10:45:00,109.85,110.04,109.5,109.96,45145.0,80.1483,80.287,79.893,80.2286,45145.0
2016-07-13 10:50:00,109.95,109.96,109.84,109.95,6305.0,80.2213,80.2286,80.141,80.2213,6305.0
2016-07-13 10:55:00,109.97,109.97,109.77,109.93,30733.0,80.2359,80.2359,80.09,80.2067,30733.0
2016-07-13 11:00:00,109.93,110.19,109.93,110.16,23984.0,80.2067,80.3964,80.2067,80.3745,23984.0
2016-07-13 11:05:00,110.12,110.39,110.11,110.39,31719.0,80.3453,80.5423,80.338,80.5423,31719.0
2016-07-13 11:10:00,110.42,110.55,110.29,110.54,16042.0,80.5642,80.6591,80.4694,80.6518,16042.0
2016-07-13 11:15:00,110.53,110.6,110.44,110.49,7878.0,80.6445,80.6955,80.5788,80.6153,7878.0
2016-07-13 11:20:00,110.5,110.58,110.48,110.57,3768.0,80.6226,80.681,80.608,80.6737,3768.0
2016-07-13 11:25:00,110.59,110.65,110.48,110.48,7089.0,80.6883,80.732,80.608,80.608,7089.0
2016-07-13 11:30:00,110.46,110.6,110.46,110.51,30006.0,80.5934,80.6955,80.5934,80.6299,30006.0
2016-07-13 11:35:00,110.46,110.51,110.4,110.45,5826.0,80.5934,80.6299,80.5496,80.5861,5826.0
2016-07-13 11:40:00,110.46,110.51,110.33,110.33,5347.0,80.5934,80.6299,80.4986,80.4986,5347.0
2016-07-13 11:45:00,110.31,110.42,110.28,110.39,49378.0,80.484,80.5642,80.4621,80.5423,49378.0
2016-07-13 11:50:00,110.38,110.39,110.31,110.33,37565.0,80.535,80.5423,80.484,80.4986,37565.0
2016-07-13 11:55:00,110.32,110.43,110.27,110.38,31898.0,80.4913,80.5715,80.4548,80.535,31898.0
2016-07-13 12:00:00,110.4,110.49,110.36,110.43,17477.0,80.5496,80.6153,80.5204,80.5715,17477.0
2016-07-13 12:05:00,110.43,110.6,110.4,110.6,6773.0,80.5715,80.6955,80.5496,80.6955,6773.0
2016-07-13 12:10:00,110.59,110.66,110.57,110.58,7717.0,80.6883,80.7393,80.6737,80.681,7717.0
2016-07-13 12:15:00,110.55,110.55,110.41,110.48,8618.0,80.6591,80.6591,80.5569,80.608,8618.0
2016-07-13 12:20:00,110.45,110.45,110.21,110.21,5494.0,80.5861,80.5861,80.411,80.411,5494.0
2016-07-13 12:25:00,110.2,110.2,110.03,110.03,23347.0,80.4037,80.4037,80.2797,80.2797,23347.0
2016-07-13 12:30:00,110.04,110.14,110.02,110.11,10084.0,80.287,80.3599,80.2724,80.338,10084.0
2016-07-13 12:35:00,110.08,110.14,109.93,110.01,29722.0,80.3161,80.3599,80.2067,80.2651,29722.0
2016-07-13 12:40:00,110.02,110.08,109.9,109.95,31694.0,80.2724,80.3161,80.1848,80.2213,31694.0
2016-07-13 12:45:00,109.91,109.95,109.62,109.78,48939.0,80.1921,80.2213,79.9805,80.0973,48939.0
2016-07-13 12:50:00,109.76,109.87,109.74,109.87,25293.0,80.0827,80.1629,80.0681,80.1629,25293.0
2016-07-13 12:55:00,109.87,109.94,109.86,109.93,2727.0,80.1629,80.214,80.1556,80.2067,2727.0
2016-07-13 13:00:00,109.92,110.01,109.92,109.96,6774.0,80.1994,80.2651,80.1994,80.2286,6774.0
2016-07-13 13:05:00,109.97,109.98,109.94,109.95,4466.0,80.2359,80.2432,80.214,80.2213,4466.0
2016-07-13 13:10:00,109.95,109.98,109.87,109.94,4837.0,80.2213,80.2432,80.1629,80.214,4837.0
2016-07-13 13:15:00,109.91,110.02,109.91,110.0,5567.0,80.1921,80.2724,80.1921,80.2578,5567.0
2016-07-13 13:20:00,110.0,110.0,109.89,109.89,18314.0,80.2578,80.2578,80.1775,80.1775,18314.0
2016-07-13 13:25:00,109.85,109.86,109.69,109.75,10036.0,80.1483,80.1556,80.0316,80.0754,10036.0
2016-07-13 13:30:00,109.75,109.79,109.67,109.71,7755.0,80.0754,80.1046,80.017,80.0462,7755.0
2016-07-13 13:35:00,109.68,109.78,109.68,109.76,8603.0,80.0243,80.0973,80.0243,80.0827,8603.0
2016-07-13 13:40:00,109.74,109.77,109.67,109.67,4489.0,80.0681,80.09,80.017,80.017,4489.0
2016-07-13 13:45:00,109.66,109.69,109.62,109.62,5357.0,80.0097,80.0316,79.9805,79.9805,5357.0
2016-07-13 13:50:00,109.62,109.64,109.36,109.57,60503.0,79.9805,79.9951,79.7908,79.944,60503.0
2016-07-13 13:55:00,109.59,109.64,109.57,109.61,5021.0,79.9586,79.9951,79.944,79.9732,5021.0
2016-07-13 14:00:00,109.64,109.66,109.62,109.65,3907.0,79.9951,80.0097,79.9805,80.0024,3907.0
2016-07-13 14:05:00,109.64,109.65,109.58,109.62,8121.0,79.9951,80.0024,79.9513,79.9805,8121.0
2016-07-13 14:10:00,109.63,109.65,109.42,109.43,20151.0,79.9878,80.0024,79.8346,79.8419,20151.0
2016-07-13 14:15:00,109.42,109.43,109.28,109.31,15599.0,79.8346,79.8419,79.7325,79.7543,15599.0
2016-07-13 14:20:00,109.32,109.32,109.19,109.23,19952.0,79.7616,79.7616,79.6668,79.696,19952.0
2016-07-13 14:25:00,109.23,109.24,109.15,109.16,15112.0,79.696,79.7033,79.6376,79.6449,15112.0
2016-07-13 14:30:00,109.17,109.22,109.13,109.22,17970.0,79.6522,79.6887,79.623,79.6887,17970.0
2016-07-13 14:35:00,109.23,109.4,109.22,109.35,8961.0,79.696,79.82,79.6887,79.7835,8961.0
2016-07-13 14:40:00,109.34,109.37,109.25,109.26,6026.0,79.7762,79.7981,79.7106,79.7179,6026.0
2016-07-13 14:45:00,109.25,109.35,109.25,109.35,10936.0,79.7106,79.7835,79.7106,79.7835,10936.0
2016-07-13 14:50:00,109.35,109.37,109.32,109.35,12104.0,79.7835,79.7981,79.7616,79.7835,12104.0
2016-07-13 14:55:00,109.36,109.55,109.35,109.55,17957.0,79.7908,79.9294,79.7835,79.9294,17957.0
2016-07-13 15:00:00,109.58,109.65,109.56,109.62,10405.0,79.9513,80.0024,79.9367,79.9805,10405.0
2016-07-13 15:05:00,109.63,109.81,109.62,109.79,16566.0,79.9878,80.1191,79.9805,80.1046,16566.0
2016-07-13 15:10:00,109.77,109.81,109.64,109.67,13622.0,80.09,80.1191,79.9951,80.017,13622.0
2016-07-13 15:15:00,109.67,109.67,109.63,109.65,9704.0,80.017,80.017,79.9878,80.0024,9704.0
2016-07-13 15:20:00,109.65,109.67,109.61,109.64,9875.0,80.0024,80.017,79.9732,79.9951,9875.0
2016-07-13 15:25:00,109.66,109.68,109.63,109.68,10200.0,80.0097,80.0243,79.9878,80.0243,10200.0
2016-07-13 15:30:00,109.69,109.7,109.64,109.66,11555.0,80.0316,80.0389,79.9951,80.0097,11555.0
2016-07-13 15:35:00,109.65,109.76,109.65,109.74,16017.0,80.0024,80.0827,80.0024,80.0681,16017.0
2016-07-13 15:40:00,109.72,109.84,109.72,109.82,16488.0,80.0535,80.141,80.0535,80.1264,16488.0
2016-07-13 15:45:00,109.84,109.91,109.83,109.89,12862.0,80.141,80.1921,80.1337,80.1775,12862.0
2016-07-13 15:50:00,109.89,109.9,109.8,109.81,15401.0,80.1775,80.1848,80.1119,80.1191,15401.0
2016-07-13 15:55:00,109.82,109.85,109.78,109.78,35035.0,80.1264,80.1483,80.0973,80.0973,35035.0
2016-07-14 09:30:00,109.53,109.96,109.1,109.3,29191.0,79.9149,80.2286,79.6011,79.747,29191.0
2016-07-14 09:35:00,109.1,109.58,109.08,109.34,8470.0,79.6011,79.9513,79.5865,79.7762,8470.0
2016-07-14 09:40:00,109.25,109.42,109.1,109.33,17639.0,79.7106,79.8346,79.6011,79.7689,17639.0
2016-07-14 09:45:00,109.32,109.53,109.18,109.5,8692.0,79.7616,79.9149,79.6595,79.893,8692.0
2016-07-14 09:50:00,109.53,109.63,109.45,109.6,7799.0,79.9149,79.9878,79.8565,79.9659,7799.0
2016-07-14 09:55:00,109.63,109.77,109.56,109.77,6516.0,79.9878,80.09,79.9367,80.09,6516.0
2016-07-14 10:00:00,109.83,109.85,109.69,109.69,7086.0,80.1337,80.1483,80.0316,80.0316,7086.0
2016-07-14 10:05:00,109.66,109.83,109.66,109.75,5102.0,80.0097,80.1337,80.0097,80.0754,5102.0
2016-07-14 10:10:00,109.75,109.89,109.74,109.84,10866.0,80.0754,80.1775,80.0681,80.141,10866.0
2016-07-14 10:15:00,109.91,109.91,109.71,109.71,3409.0,80.1921,80.1921,80.0462,80.0462,3409.0
2016-07-14 10:20:00,109.71,109.74,109.52,109.66,13716.0,80.0462,80.0681,79.9076,80.0097,13716.0
2016-07-14 10:25:00,109.62,109.67,109.51,109.56,6508.0,79.9805,80.017,79.9003,79.9367,6508.0
2016-07-14 10:30:00,109.57,109.62,109.46,109.6,24758.0,79.944,79.9805,79.8638,79.9659,24758.0
2016-07-14 10:35:00,109.67,109.75,109.63,109.75,4891.0,80.017,80.0754,79.9878,80.0754,4891.0
2016-07-14 10:40:00,109.75,109.91,109.75,109.79,24794.0,80.0754,80.1921,80.0754,80.1046,24794.0
2016-07-14 10:45:00,109.79,109.85,109.69,109.69,8019.0,80.1046,80.1483,80.0316,80.0316,8019.0
2016-07-14 10:50:00,109.69,109.73,109.48,109.48,4518.0,80.0316,80.0608,79.8784,79.8784,4518.0
2016-07-14 10:55:00,109.43,109.49,109.29,109.29,4527.0,79.8419,79.8857,79.7397,79.7397,4527.0
2016-07-14 11:00:00,109.33,109.33,108.81,108.91,59784.0,79.7689,79.7689,79.3895,79.4625,59784.0
2016-07-14 11:05:00,108.92,108.99,108.77,108.78,27648.0,79.4698,79.5209,79.3603,79.3676,27648.0
2016-07-14 11:10:00,108.81,108.81,108.67,108.69,9361.0,79.3895,79.3895,79.2874,79.302,9361.0
2016-07-14 11:15:00,108.68,108.93,108.68,108.89,10937.0,79.2947,79.4771,79.2947,79.4479,10937.0
2016-07-14 11:20:00,108.85,108.93,108.84,108.84,26832.0,79.4187,79.4771,79.4114,79.4114,26832.0
2016-07-14 11:25:00,108.85,108.86,108.77,108.84,16026.0,79.4187,79.426,79.3603,79.4114,16026.0
2016-07-14 11:30:00,108.84,108.84,108.72,108.76,24000.0,79.4114,79.4114,79.3239,79.3531,24000.0
2016-07-14 11:35:00,108.76,108.76,108.39,108.43,65797.0,79.3531,79.3531,79.0831,79.1123,65797.0
2016-07-14 11:40:00,108.44,108.46,108.16,108.18,21086.0,79.1196,79.1342,78.9153,78.9299,21086.0
2016-07-14 11:45:00,108.2,108.2,107.95,108.0,31214.0,78.9445,78.9445,78.7621,78.7985,31214.0
2016-07-14 11:50:00,108.01,108.07,107.91,107.98,17849.0,78.8058,78.8496,78.7329,78.784,17849.0
2016-07-14 11:55:00,107.98,108.15,107.83,107.91,32448.0,78.784,78.908,78.6745,78.7329,32448.0
2016-07-14 12:00:00,107.92,107.95,107.59,107.72,37983.0,78.7402,78.7621,78.4994,78.5943,37983.0
2016-07-14 12:05:00,107.71,108.08,107.71,108.02,24313.0,78.587,78.8569,78.587,78.8131,24313.0
2016-07-14 12:10:00,108.02,108.04,107.83,107.84,10511.0,78.8131,78.8277,78.6745,78.6818,10511.0
2016-07-14 12:15:00,107.83,107.85,107.74,107.74,9254.0,78.6745,78.6891,78.6088,78.6088,9254.0
2016-07-14 12:20:00,107.73,107.85,107.72,107.8,11981.0,78.6015,78.6891,78.5943,78.6526,11981.0
2016-07-14 12:25:00,107.79,107.8,107.63,107.63,14073.0,78.6453,78.6526,78.5286,78.5286,14073.0
2016-07-14 12:30:00,107.59,107.64,107.45,107.45,20508.0,78.4994,78.5359,78.3973,78.3973,20508.0
2016-07-14 12:35:00,107.43,107.46,107.3,107.37,29710.0,78.3827,78.4046,78.2878,78.3389,29710.0
2016-07-14 12:40:00,107.38,107.39,107.32,107.37,22462.0,78.3462,78.3535,78.3024,78.3389,22462.0
2016-07-14 12:45:00,107.37,107.38,107.26,107.31,15992.0,78.3389,78.3462,78.2586,78.2951,15992.0
2016-07-14 12:50:00,107.32,107.36,107.15,107.17,17466.0,78.3024,78.3316,78.1784,78.193,17466.0
2016-07-14 12:55:00,107.15,107.34,107.15,107.21,10821.0,78.1784,78.317,78.1784,78.2221,10821.0
2016-07-14 13:00:00,107.21,107.21,106.93,107.16,44276.0,78.2221,78.2221,78.0179,78.1857,44276.0
2016-07-14 13:05:00,107.19,107.19,106.65,106.68,36090.0,78.2076,78.2076,77.8136,77.8355,36090.0
2016-07-14 13:10:00,106.68,106.72,106.24,106.28,41574.0,77.8355,77.8646,77.5144,77.5436,41574.0
2016-07-14 13:15:00,106.29,106.69,106.26,106.66,50579.0,77.5509,77.8427,77.529,77.8209,50579.0
2016-07-14 13:20:00,106.66,106.88,106.56,106.57,28707.0,77.8209,77.9814,77.7479,77.7552,28707.0
2016-07-14 13:25:00,106.58,106.65,106.49,106.57,14385.0,77.7625,77.8136,77.6968,77.7552,14385.0
2016-07-14 13:30:00,106.59,106.7,106.59,106.67,15882.0,77.7698,77.85,77.7698,77.8282,15882.0
2016-07-14 13:35:00,106.67,106.97,106.67,106.94,27431.0,77.8282,78.047,77.8282,78.0252,27431.0
2016-07-14 13:40:00,106.94,106.95,106.27,106.39,52436.0,78.0252,78.0324,77.5363,77.6239,52436.0
2016-07-14 13:45:00,106.4,106.74,106.4,106.74,32341.0,77.6312,77.8792,77.6312,77.8792,32341.0
2016-07-14 13:50:00,106.73,106.74,106.61,106.68,22140.0,77.8719,77.8792,77.7844,77.8355,22140.0
2016-07-14 13:55:00,106.69,106.94,106.66,106.92,30837.0,77.8427,78.0252,77.8209,78.0106,30837.0
2016-07-14 14:00:00,106.93,107.14,106.93,107.1,20273.0,78.0179,78.1711,78.0179,78.1419,20273.0
2016-07-14 14:05:00,107.08,107.22,107.07,107.18,28572.0,78.1273,78.2294,78.12,78.2003,28572.0
2016-07-14 14:10:00,107.21,107.33,107.15,107.15,21188.0,78.2221,78.3097,78.1784,78.1784,21188.0
2016-07-14 14:15:00,107.17,107.28,107.16,107.2,10932.0,78.193,78.2732,78.1857,78.2149,10932.0
2016-07-14 14:20:00,107.19,107.34,107.19,107.34,21998.0,78.2076,78.317,78.2076,78.317,21998.0
2016-07-14 14:25:00,107.34,107.39,107.31,107.33,11852.0,78.317,78.3535,78.2951,78.3097,11852.0
2016-07-14 14:30:00,107.34,107.35,107.17,107.18,16080.0,78.317,78.3243,78.193,78.2003,16080.0
2016-07-14 14:35:00,107.2,107.21,107.0,107.0,74559.0,78.2149,78.2221,78.0689,78.0689,74559.0
2016-07-14 14:40:00,107.0,107.15,106.97,107.08,18930.0,78.0689,78.1784,78.047,78.1273,18930.0
2016-07-14 14:45:00,107.11,107.12,107.04,107.12,9422.0,78.1492,78.1565,78.0981,78.1565,9422.0
2016-07-14 14:50:00,107.1,107.29,107.1,107.26,24240.0,78.1419,78.2805,78.1419,78.2586,24240.0
2016-07-14 14:55:00,107.24,107.26,107.19,107.2,6548.0,78.244,78.2586,78.2076,78.2149,6548.0
2016-07-14 15:00:00,107.21,107.25,107.16,107.21,14225.0,78.2221,78.2513,78.1857,78.2221,14225.0
2016-07-14 15:05:00,107.22,107.23,107.14,107.17,17828.0,78.2294,78.2367,78.1711,78.193,17828.0
2016-07-14 15:10:00,107.16,107.26,107.16,107.26,16963.0,78.1857,78.2586,78.1857,78.2586,16963.0
2016-07-14 15:15:00,107.25,107.25,107.17,107.18,18614.0,78.2513,78.2513,78.193,78.2003,18614.0
2016-07-14 15:20:00,107.19,107.22,107.17,107.21,11827.0,78.2076,78.2294,78.193,78.2221,11827.0
2016-07-14 15:25:00,107.23,107.23,107.18,107.2,14750.0,78.2367,78.2367,78.2003,78.2149,14750.0
2016-07-14 15:30:00,107.2,107.21,107.1,107.11,29272.0,78.2149,78.2221,78.1419,78.1492,29272.0
2016-07-14 15:35:00,107.11,107.15,107.09,107.09,20219.0,78.1492,78.1784,78.1346,78.1346,20219.0
2016-07-14 15:40:00,107.09,107.14,106.92,107.06,45377.0,78.1346,78.1711,78.0106,78.1127,45377.0
2016-07-14 15:45:00,107.07,107.08,107.0,107.02,77211.0,78.12,78.1273,78.0689,78.0835,77211.0
2016-07-14 15:50:00,107.03,107.08,107.01,107.02,58040.0,78.0908,78.1273,78.0762,78.0835,58040.0
2016-07-14 15:55:00,107.02,107.09,106.97,106.99,108983.0,78.0835,78.1346,78.047,78.0616,108983.0
2016-07-15 09:30:00,107.03,107.38,106.82,107.31,69692.0,78.0908,78.3462,77.9376,78.2951,69692.0
2016-07-15 09:35:00,107.4,107.4,106.89,107.19,13372.0,78.3608,78.3608,77.9887,78.2076,13372.0
2016-07-15 09:40:00,107.3,107.59,107.21,107.26,25275.0,78.2878,78.4994,78.2221,78.2586,25275.0
2016-07-15 09:45:00,107.26,107.43,107.21,107.42,7498.0,78.2586,78.3827,78.2221,78.3754,7498.0
2016-07-15 09:50:00,107.42,107.59,107.15,107.15,13090.0,78.3754,78.4994,78.1784,78.1784,13090.0
2016-07-15 09:55:00,107.19,107.23,106.86,106.99,9388.0,78.2076,78.2367,77.9668,78.0616,9388.0
2016-07-15 10:00:00,107.07,107.14,106.94,107.13,9249.0,78.12,78.1711,78.0252,78.1638,9249.0
2016-07-15 10:05:00,107.12,107.37,107.08,107.3,12686.0,78.1565,78.3389,78.1273,78.2878,12686.0
2016-07-15 10:10:00,107.31,107.31,107.03,107.03,26617.0,78.2951,78.2951,78.0908,78.0908,26617.0
2016-07-15 10:15:00,107.05,107.22,107.01,107.03,14498.0,78.1054,78.2294,78.0762,78.0908,14498.0
2016-07-15 10:20:00,107.03,107.17,107.02,107.11,10382.0,78.0908,78.193,78.0835,78.1492,10382.0
2016-07-15 10:25:00,107.12,107.19,107.07,107.11,9653.0,78.1565,78.2076,78.12,78.1492,9653.0
2016-07-15 10:30:00,107.15,107.27,107.07,107.12,13339.0,78.1784,78.2659,78.12,78.1565,13339.0
2016-07-15 10:35:00,107.11,107.11,106.96,106.98,13893.0,78.1492,78.1492,78.0397,78.0543,13893.0
2016-07-15 10:40:00,107.01,107.12,106.96,106.96,7500.0,78.0762,78.1565,78.0397,78.0397,7500.0
2016-07-15 10:45:00,106.97,106.97,106.77,106.77,10661.0,78.047,78.047,77.9011,77.9011,10661.0
2016-07-15 10:50:00,106.79,106.88,106.79,106.85,8482.0,77.9157,77.9814,77.9157,77.9595,8482.0
2016-07-15 10:55:00,106.83,106.85,106.7,106.73,37422.0,77.9449,77.9595,77.85,77.8719,37422.0
2016-07-15 11:00:00,106.73,106.9,106.72,106.86,21220.0,77.8719,77.996,77.8646,77.9668,21220.0
2016-07-15 11:05:00,106.84,106.84,106.53,106.53,43301.0,77.9522,77.9522,77.726,77.726,43301.0
2016-07-15 11:10:00,106.53,106.53,106.43,106.47,25138.0,77.726,77.726,77.653,77.6822,25138.0
2016-07-15 11:15:00,106.48,106.48,106.37,106.4,17020.0,77.6895,77.6895,77.6093,77.6312,17020.0
2016-07-15 11:20:00,106.4,106.46,106.14,106.25,31498.0,77.6312,77.6749,77.4415,77.5217,31498.0
2016-07-15 11:25:00,106.26,106.5,106.26,106.46,20490.0,77.529,77.7041,77.529,77.6749,20490.0
2016-07-15 11:30:00,106.44,106.49,106.3,106.3,27174.0,77.6603,77.6968,77.5582,77.5582,27174.0
2016-07-15 11:35:00,106.31,106.5,106.23,106.47,13458.0,77.5655,77.7041,77.5071,77.6822,13458.0
2016-07-15 11:40:00,106.48,106.48,106.26,106.36,25514.0,77.6895,77.6895,77.529,77.602,25514.0
2016-07-15 11:45:00,106.37,106.37,106.3,106.34,6950.0,77.6093,77.6093,77.5582,77.5874,6950.0
2016-07-15 11:50:00,106.35,106.44,106.33,106.43,9950.0,77.5947,77.6603,77.5801,77.653,9950.0
2016-07-15 11:55:00,106.43,106.44,106.38,106.41,9914.0,77.653,77.6603,77.6166,77.6385,9914.0
2016-07-15 12:00:00,106.42,106.47,106.39,106.46,9157.0,77.6458,77.6822,77.6239,77.6749,9157.0
2016-07-15 12:05:00,106.47,106.62,106.45,106.62,8826.0,77.6822,77.7917,77.6676,77.7917,8826.0
2016-07-15 12:10:00,106.62,106.63,106.57,106.58,8354.0,77.7917,77.799,77.7552,77.7625,8354.0
2016-07-15 12:15:00,106.58,106.58,106.43,106.43,10345.0,77.7625,77.7625,77.653,77.653,10345.0
2016-07-15 12:20:00,106.45,106.54,106.44,106.51,17991.0,77.6676,77.7333,77.6603,77.7114,17991.0
2016-07-15 12:25:00,106.5,106.5,106.41,106.45,6668.0,77.7041,77.7041,77.6385,77.6676,6668.0
2016-07-15 12:30:00,106.45,106.53,106.41,106.47,16024.0,77.6676,77.726,77.6385,77.6822,16024.0
2016-07-15 12:35:00,106.45,106.45,106.4,106.42,14125.0,77.6676,77.6676,77.6312,77.6458,14125.0
2016-07-15 12:40:00,106.43,106.43,106.36,106.37,22344.0,77.653,77.653,77.602,77.6093,22344.0
2016-07-15 12:45:00,106.37,106.37,106.27,106.27,6756.0,77.6093,77.6093,77.5363,77.5363,6756.0
2016-07-15 12:50:00,106.27,106.34,106.0,106.0,39350.0,77.5363,77.5874,77.3393,77.3393,39350.0
2016-07-15 12:55:00,106.03,106.11,105.86,105.88,30764.0,77.3612,77.4196,77.2372,77.2518,30764.0
2016-07-15 13:00:00,105.9,106.02,105.87,106.0,33267.0,77.2664,77.3539,77.2445,77.3393,33267.0
2016-07-15 13:05:00,106.0,106.35,106.0,106.22,29664.0,77.3393,77.5947,77.3393,77.4998,29664.0
2016-07-15 13:10:00,106.21,106.35,106.19,106.3,20921.0,77.4925,77.5947,77.4779,77.5582,20921.0
2016-07-15 13:15:00,106.3,106.36,106.23,106.27,16841.0,77.5582,77.602,77.5071,77.5363,16841.0
2016-07-15 13:20:00,106.26,106.36,106.25,106.34,12984.0,77.529,77.602,77.5217,77.5874,12984.0
2016-07-15 13:25:00,106.36,106.41,106.27,106.3,18959.0,77.602,77.6385,77.5363,77.5582,18959.0
2016-07-15 13:30:00,106.31,106.41,106.3,106.36,24267.0,77.5655,77.6385,77.5582,77.602,24267.0
2016-07-15 13:35:00,106.36,106.37,106.34,106.36,21939.0,77.602,77.6093,77.5874,77.602,21939.0
2016-07-15 13:40:00,106.36,106.46,106.32,106.44,18905.0,77.602,77.6749,77.5728,77.6603,18905.0
2016-07-15 13:45:00,106.43,106.43,106.14,106.16,22441.0,77.653,77.653,77.4415,77.4561,22441.0
2016-07-15 13:50:00,106.19,106.22,106.17,106.18,13828.0,77.4779,77.4998,77.4633,77.4706,13828.0
2016-07-15 13:55:00,106.18,106.33,106.17,106.3,16936.0,77.4706,77.5801,77.4633,77.5582,16936.0
2016-07-15 14:00:00,106.3,106.38,106.27,106.33,23798.0,77.5582,77.6166,77.5363,77.5801,23798.0
2016-07-15 14:05:00,106.34,106.39,106.2,106.28,21974.0,77.5874,77.6239,77.4852,77.5436,21974.0
2016-07-15 14:10:00,106.28,106.39,106.27,106.29,24966.0,77.5436,77.6239,77.5363,77.5509,24966.0
2016-07-15 14:15:00,106.28,106.29,106.19,106.21,16335.0,77.5436,77.5509,77.4779,77.4925,16335.0
2016-07-15 14:20:00,106.2,106.32,106.2,106.27,12410.0,77.4852,77.5728,77.4852,77.5363,12410.0
2016-07-15 14:25:00,106.27,106.3,106.24,106.27,19061.0,77.5363,77.5582,77.5144,77.5363,19061.0
2016-07-15 14:30:00,106.26,106.28,106.24,106.25,33534.0,77.529,77.5436,77.5144,77.5217,33534.0
2016-07-15 14:35:00,106.25,106.27,106.24,106.25,24789.0,77.5217,77.5363,77.5144,77.5217,24789.0
2016-07-15 14:40:00,106.25,106.42,106.24,106.41,60592.0,77.5217,77.6458,77.5144,77.6385,60592.0
2016-07-15 14:45:00,106.39,106.41,106.29,106.32,34832.0,77.6239,77.6385,77.5509,77.5728,34832.0
2016-07-15 14:50:00,106.33,106.34,106.28,106.29,26427.0,77.5801,77.5874,77.5436,77.5509,26427.0
2016-07-15 14:55:00,106.29,106.31,106.28,106.3,47194.0,77.5509,77.5655,77.5436,77.5582,47194.0
2016-07-15 15:00:00,106.29,106.36,106.29,106.3,41136.0,77.5509,77.602,77.5509,77.5582,41136.0
2016-07-15 15:05:00,106.3,106.4,106.28,106.38,39765.0,77.5582,77.6312,77.5436,77.6166,39765.0
2016-07-15 15:10:00,106.38,106.4,106.37,106.39,24759.0,77.6166,77.6312,77.6093,77.6239,24759.0
2016-07-15 15:15:00,106.39,106.53,106.35,106.52,34114.0,77.6239,77.726,77.5947,77.7187,34114.0
2016-07-15 15:20:00,106.52,106.74,106.51,106.73,31068.0,77.7187,77.8792,77.7114,77.8719,31068.0
2016-07-15 15:25:00,106.73,106.76,106.69,106.71,26827.0,77.8719,77.8938,77.8427,77.8573,26827.0
2016-07-15 15:30:00,106.72,106.72,106.57,106.58,40079.0,77.8646,77.8646,77.7552,77.7625,40079.0
2016-07-15 15:35:00,106.57,106.59,106.53,106.57,46792.0,77.7552,77.7698,77.726,77.7552,46792.0
2016-07-15 15:40:00,106.57,106.58,106.51,106.53,61621.0,77.7552,77.7625,77.7114,77.726,61621.0
2016-07-15 15:45:00,106.53,106.55,106.5,106.51,51655.0,77.726,77.7406,77.7041,77.7114,51655.0
2016-07-15 15:50:00,106.51,106.56,106.49,106.52,98703.0,77.7114,77.7479,77.6968,77.7187,98703.0
2016-07-15 15:55:00,106.51,106.59,106.48,106.52,131531.0,77.7114,77.7698,77.6895,77.7187,131531.0
2016-07-18 09:30:00,106.18,106.72,106.0,106.3,42074.0,77.4706,77.8646,77.3393,77.5582,42074.0
2016-07-18 09:35:00,106.32,106.44,106.05,106.3,22450.0,77.5728,77.6603,77.3758,77.5582,22450.0
2016-07-18 09:40:00,106.34,106.39,106.03,106.06,33997.0,77.5874,77.6239,77.3612,77.3831,33997.0
2016-07-18 09:45:00,106.01,106.1,105.9,105.99,11906.0,77.3466,77.4123,77.2664,77.332,11906.0
2016-07-18 09:50:00,106.0,106.14,105.99,106.14,17676.0,77.3393,77.4415,77.332,77.4415,17676.0
2016-07-18 09:55:00,106.18,106.32,106.17,106.3,9281.0,77.4706,77.5728,77.4633,77.5582,9281.0
2016-07-18 10:00:00,106.37,106.39,106.23,106.24,11924.0,77.6093,77.6239,77.5071,77.5144,11924.0
2016-07-18 10:05:00,106.24,106.3,106.1,106.1,13851.0,77.5144,77.5582,77.4123,77.4123,13851.0
2016-07-18 10:10:00,106.12,106.17,106.03,106.08,10265.0,77.4269,77.4633,77.3612,77.3977,10265.0
2016-07-18 10:15:00,106.09,106.15,105.94,105.97,10600.0,77.405,77.4488,77.2955,77.3174,10600.0
2016-07-18 10:20:00,105.98,106.03,105.77,105.77,32626.0,77.3247,77.3612,77.1715,77.1715,32626.0
2016-07-18 10:25:00,105.78,105.78,105.57,105.57,10166.0,77.1788,77.1788,77.0256,77.0256,10166.0
2016-07-18 10:30:00,105.57,105.88,105.56,105.86,43271.0,77.0256,77.2518,77.0183,77.2372,43271.0
2016-07-18 10:35:00,105.88,105.97,105.87,105.92,31725.0,77.2518,77.3174,77.2445,77.2809,31725.0
2016-07-18 10:40:00,105.93,106.0,105.86,106.0,21758.0,77.2882,77.3393,77.2372,77.3393,21758.0
2016-07-18 10:45:00,106.0,106.0,105.88,105.92,29776.0,77.3393,77.3393,77.2518,77.2809,29776.0
2016-07-18 10:50:00,105.94,106.11,105.92,106.07,38629.0,77.2955,77.4196,77.2809,77.3904,38629.0
2016-07-18 10:55:00,106.06,106.38,106.06,106.27,15055.0,77.3831,77.6166,77.3831,77.5363,15055.0
2016-07-18 11:00:00,106.29,106.39,106.18,106.37,8210.0,77.5509,77.6239,77.4706,77.6093,8210.0
2016-07-18 11:05:00,106.39,106.45,106.3,106.38,15323.0,77.6239,77.6676,77.5582,77.6166,15323.0
2016-07-18 11:10:00,106.39,106.47,106.36,106.36,17978.0,77.6239,77.6822,77.602,77.602,17978.0
2016-07-18 11:15:00,106.38,106.41,106.17,106.19,12833.0,77.6166,77.6385,77.4633,77.4779,12833.0
2016-07-18 11:20:00,106.23,106.4,106.23,106.33,7216.0,77.5071,77.6312,77.5071,77.5801,7216.0
2016-07-18 11:25:00,106.3,106.3,106.19,106.22,6859.0,77.5582,77.5582,77.4779,77.4998,6859.0
2016-07-18 11:30:00,106.19,106.19,105.96,106.0,10355.0,77.4779,77.4779,77.3101,77.3393,10355.0
2016-07-18 11:35:00,105.98,106.11,105.98,106.01,8576.0,77.3247,77.4196,77.3247,77.3466,8576.0
2016-07-18 11:40:00,106.01,106.15,105.96,106.15,5648.0,77.3466,77.4488,77.3101,77.4488,5648.0
2016-07-18 11:45:00,106.16,106.26,106.13,106.25,7957.0,77.4561,77.529,77.4342,77.5217,7957.0
2016-07-18 11:50:00,106.25,106.25,106.04,106.12,11531.0,77.5217,77.5217,77.3685,77.4269,11531.0
2016-07-18 11:55:00,106.1,106.12,106.04,106.08,7286.0,77.4123,77.4269,77.3685,77.3977,7286.0
2016-07-18 12:00:00,106.07,106.11,105.96,105.99,11731.0,77.3904,77.4196,77.3101,77.332,11731.0
2016-07-18 12:05:00,105.99,106.0,105.83,105.86,23936.0,77.332,77.3393,77.2153,77.2372,23936.0
2016-07-18 12:10:00,105.86,105.9,105.8,105.9,8707.0,77.2372,77.2664,77.1934,77.2664,8707.0
2016-07-18 12:15:00,105.9,106.0,105.9,105.95,7032.0,77.2664,77.3393,77.2664,77.3028,7032.0
2016-07-18 12:20:00,105.95,105.97,105.87,105.92,11679.0,77.3028,77.3174,77.2445,77.2809,11679.0
2016-07-18 12:25:00,105.93,106.01,105.93,105.94,8819.0,77.2882,77.3466,77.2882,77.2955,8819.0
2016-07-18 12:30:00,105.94,105.96,105.9,105.95,3990.0,77.2955,77.3101,77.2664,77.3028,3990.0
2016-07-18 12:35:00,105.95,105.96,105.91,105.93,4746.0,77.3028,77.3101,77.2736,77.2882,4746.0
2016-07-18 12:40:00,105.95,105.98,105.93,105.98,7314.0,77.3028,77.3247,77.2882,77.3247,7314.0
2016-07-18 12:45:00,105.98,106.0,105.89,105.9,8620.0,77.3247,77.3393,77.2591,77.2664,8620.0
2016-07-18 12:50:00,105.91,106.0,105.91,105.97,16374.0,77.2736,77.3393,77.2736,77.3174,16374.0
2016-07-18 12:55:00,105.97,106.01,105.96,106.0,8261.0,77.3174,77.3466,77.3101,77.3393,8261.0
2016-07-18 13:00:00,105.99,106.0,105.9,105.9,14462.0,77.332,77.3393,77.2664,77.2664,14462.0
2016-07-18 13:05:00,105.89,105.98,105.88,105.98,11450.0,77.2591,77.3247,77.2518,77.3247,11450.0
2016-07-18 13:10:00,105.99,106.01,105.82,105.82,12657.0,77.332,77.3466,77.208,77.208,12657.0
2016-07-18 13:15:00,105.81,105.9,105.79,105.9,12237.0,77.2007,77.2664,77.1861,77.2664,12237.0
2016-07-18 13:20:00,105.9,105.94,105.85,105.86,10514.0,77.2664,77.2955,77.2299,77.2372,10514.0
2016-07-18 13:25:00,105.85,105.97,105.85,105.92,13000.0,77.2299,77.3174,77.2299,77.2809,13000.0
2016-07-18 13:30:00,105.92,105.93,105.87,105.9,10590.0,77.2809,77.2882,77.2445,77.2664,10590.0
2016-07-18 13:35:00,105.92,106.0,105.92,105.93,12662.0,77.2809,77.3393,77.2809,77.2882,12662.0
2016-07-18 13:40:00,105.91,105.99,105.91,105.99,10930.0,77.2736,77.332,77.2736,77.332,10930.0
2016-07-18 13:45:00,106.0,106.0,105.94,105.94,13817.0,77.3393,77.3393,77.2955,77.2955,13817.0
2016-07-18 13:50:00,105.95,105.96,105.92,105.93,7108.0,77.3028,77.3101,77.2809,77.2882,7108.0
2016-07-18 13:55:00,105.92,106.0,105.92,105.96,9834.0,77.2809,77.3393,77.2809,77.3101,9834.0
2016-07-18 14:00:00,105.95,105.96,105.9,105.92,5904.0,77.3028,77.3101,77.2664,77.2809,5904.0
2016-07-18 14:05:00,105.92,105.94,105.89,105.92,9588.0,77.2809,77.2955,77.2591,77.2809,9588.0
2016-07-18 14:10:00,105.94,105.99,105.94,105.99,5450.0,77.2955,77.332,77.2955,77.332,5450.0
2016-07-18 14:15:00,106.0,106.0,105.96,105.97,10235.0,77.3393,77.3393,77.3101,77.3174,10235.0
2016-07-18 14:20:00,105.96,105.98,105.94,105.96,11532.0,77.3101,77.3247,77.2955,77.3101,11532.0
2016-07-18 14:25:00,105.98,106.0,105.95,105.96,11156.0,77.3247,77.3393,77.3028,77.3101,11156.0
2016-07-18 14:30:00,105.96,105.98,105.95,105.98,17219.0,77.3101,77.3247,77.3028,77.3247,17219.0
2016-07-18 14:35:00,105.97,105.99,105.95,105.97,11952.0,77.3174,77.332,77.3028,77.3174,11952.0
2016-07-18 14:40:00,105.99,105.99,105.95,105.96,14346.0,77.332,77.332,77.3028,77.3101,14346.0
2016-07-18 14:45:00,105.96,105.99,105.94,105.99,9550.0,77.3101,77.332,77.2955,77.332,9550.0
2016-07-18 14:50:00,105.99,106.01,105.97,106.0,6654.0,77.332,77.3466,77.3174,77.3393,6654.0
2016-07-18 14:55:00,106.0,106.01,105.97,105.99,9105.0,77.3393,77.3466,77.3174,77.332,9105.0
2016-07-18 15:00:00,106.0,106.03,106.0,106.0,9704.0,77.3393,77.3612,77.3393,77.3393,9704.0
2016-07-18 15:05:00,106.01,106.03,106.0,106.01,10045.0,77.3466,77.3612,77.3393,77.3466,10045.0
2016-07-18 15:10:00,106.02,106.02,105.97,105.98,17250.0,77.3539,77.3539,77.3174,77.3247,17250.0
2016-07-18 15:15:00,105.97,106.01,105.94,106.01,16468.0,77.3174,77.3466,77.2955,77.3466,16468.0
2016-07-18 15:20:00,106.01,106.01,105.98,105.98,13318.0,77.3466,77.3466,77.3247,77.3247,13318.0
2016-07-18 15:25:00,105.99,106.0,105.92,105.92,15635.0,77.332,77.3393,77.2809,77.2809,15635.0
2016-07-18 15:30:00,105.92,105.94,105.88,105.9,32596.0,77.2809,77.2955,77.2518,77.2664,32596.0
2016-07-18 15:35:00,105.9,105.94,105.86,105.87,35852.0,77.2664,77.2955,77.2372,77.2445,35852.0
2016-07-18 15:40:00,105.86,105.94,105.85,105.94,46286.0,77.2372,77.2955,77.2299,77.2955,46286.0
2016-07-18 15:45:00,105.94,106.02,105.92,105.93,35916.0,77.2955,77.3539,77.2809,77.2882,35916.0
2016-07-18 15:50:00,105.92,105.94,105.89,105.92,48511.0,77.2809,77.2955,77.2591,77.2809,48511.0
2016-07-18 15:55:00,105.92,106.0,105.9,105.91,69185.0,77.2809,77.3393,77.2664,77.2736,69185.0
2016-07-19 09:30:00,105.22,105.56,105.05,105.29,51845.0,76.7702,77.0183,76.6462,76.8213,51845.0
2016-07-19 09:35:00,105.24,105.45,105.24,105.45,11762.0,76.7848,76.938,76.7848,76.938,11762.0
2016-07-19 09:40:00,105.45,105.63,105.21,105.36,21232.0,76.938,77.0694,76.7629,76.8724,21232.0
2016-07-19 09:45:00,105.37,105.4,105.23,105.32,27868.0,76.8797,76.9015,76.7775,76.8432,27868.0
2016-07-19 09:50:00,105.35,105.43,105.25,105.42,19876.0,76.8651,76.9234,76.7921,76.9161,19876.0
2016-07-19 09:55:00,105.42,105.57,105.39,105.5,14096.0,76.9161,77.0256,76.8942,76.9745,14096.0
2016-07-19 10:00:00,105.52,105.72,105.48,105.7,9495.0,76.9891,77.135,76.9599,77.1204,9495.0
2016-07-19 10:05:00,105.72,105.84,105.59,105.59,37754.0,77.135,77.2226,77.0402,77.0402,37754.0
2016-07-19 10:10:00,105.59,105.6,105.39,105.4,49103.0,77.0402,77.0475,76.8942,76.9015,49103.0
2016-07-19 10:15:00,105.41,105.56,105.41,105.47,13086.0,76.9088,77.0183,76.9088,76.9526,13086.0
2016-07-19 10:20:00,105.46,105.58,105.36,105.46,20354.0,76.9453,77.0329,76.8724,76.9453,20354.0
2016-07-19 10:25:00,105.5,105.51,105.4,105.45,13333.0,76.9745,76.9818,76.9015,76.938,13333.0
2016-07-19 10:30:00,105.44,105.57,105.44,105.52,22191.0,76.9307,77.0256,76.9307,76.9891,22191.0
2016-07-19 10:35:00,105.54,105.59,105.52,105.59,9360.0,77.0037,77.0402,76.9891,77.0402,9360.0
2016-07-19 10:40:00,105.6,105.61,105.49,105.57,38439.0,77.0475,77.0548,76.9672,77.0256,38439.0
2016-07-19 10:45:00,105.57,105.57,105.5,105.51,10419.0,77.0256,77.0256,76.9745,76.9818,10419.0
2016-07-19 10:50:00,105.5,105.52,105.43,105.51,7504.0,76.9745,76.9891,76.9234,76.9818,7504.0
2016-07-19 10:55:00,105.52,105.57,105.44,105.46,17857.0,76.9891,77.0256,76.9307,76.9453,17857.0
2016-07-19 11:00:00,105.47,105.49,105.4,105.41,14963.0,76.9526,76.9672,76.9015,76.9088,14963.0
2016-07-19 11:05:00,105.41,105.52,105.4,105.51,11705.0,76.9088,76.9891,76.9015,76.9818,11705.0
2016-07-19 11:10:00,105.52,105.52,105.41,105.45,9210.0,76.9891,76.9891,76.9088,76.938,9210.0
2016-07-19 11:15:00,105.44,105.47,105.42,105.44,8353.0,76.9307,76.9526,76.9161,76.9307,8353.0
2016-07-19 11:20:00,105.44,105.48,105.43,105.46,5001.0,76.9307,76.9599,76.9234,76.9453,5001.0
2016-07-19 11:25:00,105.47,105.47,105.35,105.47,47635.0,76.9526,76.9526,76.8651,76.9526,47635.0
2016-07-19 11:30:00,105.47,105.47,105.43,105.47,14233.0,76.9526,76.9526,76.9234,76.9526,14233.0
2016-07-19 11:35:00,105.45,105.46,105.39,105.46,20789.0,76.938,76.9453,76.8942,76.9453,20789.0
2016-07-19 11:40:00,105.48,105.54,105.47,105.48,6925.0,76.9599,77.0037,76.9526,76.9599,6925.0
2016-07-19 11:45:00,105.41,105.41,105.27,105.3,15010.0,76.9088,76.9088,76.8067,76.8286,15010.0
2016-07-19 11:50:00,105.33,105.38,105.3,105.38,9919.0,76.8505,76.887,76.8286,76.887,9919.0
2016-07-19 11:55:00,105.37,105.44,105.37,105.38,7707.0,76.8797,76.9307,76.8797,76.887,7707.0
2016-07-19 12:00:00,105.36,105.43,105.36,105.43,10865.0,76.8724,76.9234,76.8724,76.9234,10865.0
2016-07-19 12:05:00,105.43,105.49,105.41,105.49,7868.0,76.9234,76.9672,76.9088,76.9672,7868.0
2016-07-19 12:10:00,105.48,105.54,105.48,105.54,11793.0,76.9599,77.0037,76.9599,77.0037,11793.0
2016-07-19 12:15:00,105.55,105.56,105.44,105.47,10405.0,77.011,77.0183,76.9307,76.9526,10405.0
2016-07-19 12:20:00,105.46,105.54,105.44,105.53,7467.0,76.9453,77.0037,76.9307,76.9964,7467.0
2016-07-19 12:25:00,105.54,105.56,105.53,105.53,7468.0,77.0037,77.0183,76.9964,76.9964,7468.0
2016-07-19 12:30:00,105.54,105.54,105.47,105.49,6151.0,77.0037,77.0037,76.9526,76.9672,6151.0
2016-07-19 12:35:00,105.5,105.54,105.5,105.53,3659.0,76.9745,77.0037,76.9745,76.9964,3659.0
2016-07-19 12:40:00,105.55,105.57,105.53,105.55,17956.0,77.011,77.0256,76.9964,77.011,17956.0
2016-07-19 12:45:00,105.56,105.81,105.54,105.78,18789.0,77.0183,77.2007,77.0037,77.1788,18789.0
2016-07-19 12:50:00,105.84,105.92,105.82,105.91,11529.0,77.2226,77.2809,77.208,77.2736,11529.0
2016-07-19 12:55:00,105.9,105.92,105.88,105.91,5314.0,77.2664,77.2809,77.2518,77.2736,5314.0
2016-07-19 13:00:00,105.9,105.9,105.85,105.88,10236.0,77.2664,77.2664,77.2299,77.2518,10236.0
2016-07-19 13:05:00,105.89,105.94,105.87,105.91,6594.0,77.2591,77.2955,77.2445,77.2736,6594.0
2016-07-19 13:10:00,105.93,105.93,105.8,105.81,5815.0,77.2882,77.2882,77.1934,77.2007,5815.0
2016-07-19 13:15:00,105.8,105.82,105.78,105.78,2419.0,77.1934,77.208,77.1788,77.1788,2419.0
2016-07-19 13:20:00,105.8,105.83,105.74,105.75,7415.0,77.1934,77.2153,77.1496,77.1569,7415.0
2016-07-19 13:25:00,105.75,105.76,105.73,105.74,9822.0,77.1569,77.1642,77.1423,77.1496,9822.0
2016-07-19 13:30:00,105.74,105.77,105.73,105.75,21090.0,77.1496,77.1715,77.1423,77.1569,21090.0
2016-07-19 13:35:00,105.76,105.76,105.73,105.76,9159.0,77.1642,77.1642,77.1423,77.1642,9159.0
2016-07-19 13:40:00,105.76,105.76,105.73,105.75,14415.0,77.1642,77.1642,77.1423,77.1569,14415.0
2016-07-19 13:45:00,105.74,105.77,105.71,105.73,16287.0,77.1496,77.1715,77.1277,77.1423,16287.0
2016-07-19 13:50:00,105.74,105.75,105.72,105.75,10134.0,77.1496,77.1569,77.135,77.1569,10134.0
2016-07-19 13:55:00,105.75,105.76,105.73,105.75,7565.0,77.1569,77.1642,77.1423,77.1569,7565.0
2016-07-19 14:00:00,105.75,105.76,105.72,105.72,11442.0,77.1569,77.1642,77.135,77.135,11442.0
2016-07-19 14:05:00,105.74,105.76,105.73,105.75,7681.0,77.1496,77.1642,77.1423,77.1569,7681.0
2016-07-19 14:10:00,105.75,105.76,105.7,105.74,25208.0,77.1569,77.1642,77.1204,77.1496,25208.0
2016-07-19 14:15:00,105.74,105.76,105.7,105.71,23629.0,77.1496,77.1642,77.1204,77.1277,23629.0
2016-07-19 14:20:00,105.71,105.75,105.69,105.72,13909.0,77.1277,77.1569,77.1131,77.135,13909.0
2016-07-19 14:25:00,105.7,105.72,105.65,105.66,4173.0,77.1204,77.135,77.0839,77.0912,4173.0
2016-07-19 14:30:00,105.66,105.75,105.66,105.73,8522.0,77.0912,77.1569,77.0912,77.1423,8522.0
2016-07-19 14:35:00,105.72,105.73,105.68,105.7,6703.0,77.135,77.1423,77.1058,77.1204,6703.0
2016-07-19 14:40:00,105.7,105.74,105.68,105.7,16108.0,77.1204,77.1496,77.1058,77.1204,16108.0
2016-07-19 14:45:00,105.7,105.72,105.67,105.67,6080.0,77.1204,77.135,77.0985,77.0985,6080.0
2016-07-19 14:50:00,105.69,105.7,105.65,105.65,8780.0,77.1131,77.1204,77.0839,77.0839,8780.0
2016-07-19 14:55:00,105.65,105.67,105.59,105.59,8010.0,77.0839,77.0985,77.0402,77.0402,8010.0
2016-07-19 15:00:00,105.6,105.64,105.6,105.63,14155.0,77.0475,77.0767,77.0475,77.0694,14155.0
2016-07-19 15:05:00,105.62,105.68,105.62,105.66,9637.0,77.0621,77.1058,77.0621,77.0912,9637.0
2016-07-19 15:10:00,105.66,105.66,105.57,105.57,13015.0,77.0912,77.0912,77.0256,77.0256,13015.0
2016-07-19 15:15:00,105.58,105.63,105.57,105.63,7424.0,77.0329,77.0694,77.0256,77.0694,7424.0
2016-07-19 15:20:00,105.63,105.7,105.62,105.65,14726.0,77.0694,77.1204,77.0621,77.0839,14726.0
2016-07-19 15:25:00,105.64,105.69,105.62,105.69,6728.0,77.0767,77.1131,77.0621,77.1131,6728.0
2016-07-19 15:30:00,105.69,105.7,105.63,105.65,34182.0,77.1131,77.1204,77.0694,77.0839,34182.0
2016-07-19 15:35:00,105.65,105.75,105.64,105.75,10524.0,77.0839,77.1569,77.0767,77.1569,10524.0
2016-07-19 15:40:00,105.75,105.99,105.75,105.98,43718.0,77.1569,77.332,77.1569,77.3247,43718.0
2016-07-19 15:45:00,105.97,106.02,105.97,106.0,34581.0,77.3174,77.3539,77.3174,77.3393,34581.0
2016-07-19 15:50:00,105.99,106.0,105.94,105.95,31748.0,77.332,77.3393,77.2955,77.3028,31748.0
2016-07-19 15:55:00,105.96,106.02,105.94,106.0,78084.0,77.3101,77.3539,77.2955,77.3393,78084.0
2016-07-20 09:30:00,106.03,106.5,106.0,106.13,20433.0,77.3612,77.7041,77.3393,77.4342,20433.0
2016-07-20 09:35:00,106.07,106.18,105.78,105.78,17489.0,77.3904,77.4706,77.1788,77.1788,17489.0
2016-07-20 09:40:00,105.79,105.85,105.7,105.71,10184.0,77.1861,77.2299,77.1204,77.1277,10184.0
2016-07-20 09:45:00,105.74,105.74,105.51,105.62,17623.0,77.1496,77.1496,76.9818,77.0621,17623.0
2016-07-20 09:50:00,105.62,105.7,105.51,105.7,8538.0,77.0621,77.1204,76.9818,77.1204,8538.0
2016-07-20 09:55:00,105.67,105.81,105.59,105.81,12083.0,77.0985,77.2007,77.0402,77.2007,12083.0
2016-07-20 10:00:00,105.83,105.84,105.54,105.6,15956.0,77.2153,77.2226,77.0037,77.0475,15956.0
2016-07-20 10:05:00,105.6,105.6,105.42,105.48,9845.0,77.0475,77.0475,76.9161,76.9599,9845.0
2016-07-20 10:10:00,105.5,105.6,105.5,105.53,8973.0,76.9745,77.0475,76.9745,76.9964,8973.0
2016-07-20 10:15:00,105.55,105.57,105.44,105.45,17147.0,77.011,77.0256,76.9307,76.938,17147.0
2016-07-20 10:20:00,105.46,105.48,105.28,105.34,14250.0,76.9453,76.9599,76.814,76.8578,14250.0
2016-07-20 10:25:00,105.34,105.34,105.19,105.19,6253.0,76.8578,76.8578,76.7483,76.7483,6253.0
2016-07-20 10:30:00,105.25,105.26,105.1,105.1,25773.0,76.7921,76.7994,76.6827,76.6827,25773.0
2016-07-20 10:35:00,105.1,105.1,104.62,104.66,35619.0,76.6827,76.6827,76.3324,76.3616,35619.0
2016-07-20 10:40:00,104.67,104.76,104.59,104.65,28419.0,76.3689,76.4346,76.3106,76.3543,28419.0
2016-07-20 10:45:00,104.67,104.85,104.64,104.67,14936.0,76.3689,76.5003,76.347,76.3689,14936.0
2016-07-20 10:50:00,104.63,104.66,104.35,104.38,23408.0,76.3397,76.3616,76.1354,76.1573,23408.0
2016-07-20 10:55:00,104.4,104.44,104.26,104.31,37965.0,76.1719,76.2011,76.0698,76.1063,37965.0
2016-07-20 11:00:00,104.32,104.33,104.01,104.01,52527.0,76.1136,76.1209,75.8874,75.8874,52527.0
2016-07-20 11:05:00,104.03,104.19,103.85,104.17,51573.0,75.902,76.0187,75.7706,76.0041,51573.0
2016-07-20 11:10:00,104.18,104.26,104.07,104.12,21482.0,76.0114,76.0698,75.9312,75.9676,21482.0
2016-07-20 11:15:00,104.12,104.12,103.81,103.89,29964.0,75.9676,75.9676,75.7415,75.7998,29964.0
2016-07-20 11:20:00,103.93,104.0,103.86,103.96,51045.0,75.829,75.8801,75.7779,75.8509,51045.0
2016-07-20 11:25:00,103.94,104.19,103.94,104.12,17463.0,75.8363,76.0187,75.8363,75.9676,17463.0
2016-07-20 11:30:00,104.14,104.24,104.04,104.19,26022.0,75.9822,76.0552,75.9093,76.0187,26022.0
2016-07-20 11:35:00,104.19,104.31,104.07,104.09,31411.0,76.0187,76.1063,75.9312,75.9457,31411.0
2016-07-20 11:40:00,104.08,104.35,104.06,104.3,19469.0,75.9384,76.1354,75.9239,76.099,19469.0
2016-07-20 11:45:00,104.29,104.5,104.23,104.5,15650.0,76.0917,76.2449,76.0479,76.2449,15650.0
2016-07-20 11:50:00,104.48,104.56,104.45,104.54,12456.0,76.2303,76.2887,76.2084,76.2741,12456.0
2016-07-20 11:55:00,104.54,104.55,104.45,104.46,15194.0,76.2741,76.2814,76.2084,76.2157,15194.0
2016-07-20 12:00:00,104.47,104.68,104.47,104.68,6131.0,76.223,76.3762,76.223,76.3762,6131.0
2016-07-20 12:05:00,104.68,104.76,104.64,104.71,10363.0,76.3762,76.4346,76.347,76.3981,10363.0
2016-07-20 12:10:00,104.72,104.72,104.68,104.7,6493.0,76.4054,76.4054,76.3762,76.3908,6493.0
2016-07-20 12:15:00,104.68,104.74,104.61,104.74,7348.0,76.3762,76.42,76.3251,76.42,7348.0
2016-07-20 12:20:00,104.69,104.82,104.67,104.77,10217.0,76.3835,76.4784,76.3689,76.4419,10217.0
2016-07-20 12:25:00,104.79,104.79,104.69,104.79,9027.0,76.4565,76.4565,76.3835,76.4565,9027.0
2016-07-20 12:30:00,104.79,104.81,104.73,104.81,4715.0,76.4565,76.4711,76.4127,76.4711,4715.0
2016-07-20 12:35:00,104.82,104.86,104.82,104.83,4900.0,76.4784,76.5075,76.4784,76.4857,4900.0
2016-07-20 12:40:00,104.83,104.89,104.73,104.89,8850.0,76.4857,76.5294,76.4127,76.5294,8850.0
2016-07-20 12:45:00,104.91,105.01,104.91,105.0,9580.0,76.544,76.617,76.544,76.6097,9580.0
2016-07-20 12:50:00,104.98,105.04,104.98,105.02,6001.0,76.5951,76.6389,76.5951,76.6243,6001.0
2016-07-20 12:55:00,105.05,105.06,104.9,104.91,8385.0,76.6462,76.6535,76.5367,76.544,8385.0
2016-07-20 13:00:00,104.89,104.91,104.83,104.86,4235.0,76.5294,76.544,76.4857,76.5075,4235.0
2016-07-20 13:05:00,104.89,104.91,104.75,104.77,6835.0,76.5294,76.544,76.4273,76.4419,6835.0
2016-07-20 13:10:00,104.78,104.88,104.78,104.88,2363.0,76.4492,76.5221,76.4492,76.5221,2363.0
2016-07-20 13:15:00,104.88,104.88,104.8,104.85,10992.0,76.5221,76.5221,76.4638,76.5003,10992.0
2016-07-20 13:20:00,104.82,104.86,104.75,104.75,6830.0,76.4784,76.5075,76.4273,76.4273,6830.0
2016-07-20 13:25:00,104.74,104.82,104.7,104.82,6149.0,76.42,76.4784,76.3908,76.4784,6149.0
2016-07-20 13:30:00,104.84,104.84,104.76,104.81,3693.0,76.493,76.493,76.4346,76.4711,3693.0
2016-07-20 13:35:00,104.79,104.84,104.76,104.83,5829.0,76.4565,76.493,76.4346,76.4857,5829.0
2016-07-20 13:40:00,104.83,104.86,104.82,104.83,4590.0,76.4857,76.5075,76.4784,76.4857,4590.0
2016-07-20 13:45:00,104.84,104.86,104.82,104.86,3674.0,76.493,76.5075,76.4784,76.5075,3674.0
2016-07-20 13:50:00,104.86,104.9,104.83,104.87,10759.0,76.5075,76.5367,76.4857,76.5148,10759.0
2016-07-20 13:55:00,104.88,104.95,104.85,104.95,5845.0,76.5221,76.5732,76.5003,76.5732,5845.0
2016-07-20 14:00:00,104.93,104.93,104.89,104.89,9048.0,76.5586,76.5586,76.5294,76.5294,9048.0
2016-07-20 14:05:00,104.88,104.88,104.8,104.81,8100.0,76.5221,76.5221,76.4638,76.4711,8100.0
2016-07-20 14:10:00,104.8,104.85,104.75,104.82,6701.0,76.4638,76.5003,76.4273,76.4784,6701.0
2016-07-20 14:15:00,104.83,104.84,104.81,104.81,7484.0,76.4857,76.493,76.4711,76.4711,7484.0
2016-07-20 14:20:00,104.82,104.9,104.78,104.9,8317.0,76.4784,76.5367,76.4492,76.5367,8317.0
2016-07-20 14:25:00,104.89,105.0,104.89,104.98,9236.0,76.5294,76.6097,76.5294,76.5951,9236.0
2016-07-20 14:30:00,104.95,104.95,104.92,104.95,7586.0,76.5732,76.5732,76.5513,76.5732,7586.0
2016-07-20 14:35:00,104.95,104.95,104.89,104.89,8958.0,76.5732,76.5732,76.5294,76.5294,8958.0
2016-07-20 14:40:00,104.9,104.9,104.87,104.88,5088.0,76.5367,76.5367,76.5148,76.5221,5088.0
2016-07-20 14:45:00,104.89,104.94,104.87,104.92,4021.0,76.5294,76.5659,76.5148,76.5513,4021.0
2016-07-20 14:50:00,104.93,105.04,104.92,104.99,7535.0,76.5586,76.6389,76.5513,76.6024,7535.0
2016-07-20 14:55:00,104.99,105.03,104.99,105.03,6095.0,76.6024,76.6316,76.6024,76.6316,6095.0
2016-07-20 15:00:00,105.01,105.01,104.97,104.98,8788.0,76.617,76.617,76.5878,76.5951,8788.0
2016-07-20 15:05:00,104.97,104.98,104.93,104.95,7213.0,76.5878,76.5951,76.5586,76.5732,7213.0
2016-07-20 15:10:00,104.95,105.02,104.9,105.02,8793.0,76.5732,76.6243,76.5367,76.6243,8793.0
2016-07-20 15:15:00,105.01,105.02,104.96,105.0,6003.0,76.617,76.6243,76.5805,76.6097,6003.0
2016-07-20 15:20:00,105.02,105.11,105.01,105.05,6013.0,76.6243,76.69,76.617,76.6462,6013.0
2016-07-20 15:25:00,105.07,105.08,105.0,105.01,9121.0,76.6608,76.6681,76.6097,76.617,9121.0
2016-07-20 15:30:00,105.0,105.01,104.86,104.86,18217.0,76.6097,76.617,76.5075,76.5075,18217.0
2016-07-20 15:35:00,104.87,105.0,104.87,104.91,20244.0,76.5148,76.6097,76.5148,76.544,20244.0
2016-07-20 15:40:00,104.9,104.9,104.72,104.74,42081.0,76.5367,76.5367,76.4054,76.42,42081.0
2016-07-20 15:45:00,104.75,104.83,104.74,104.81,30610.0,76.4273,76.4857,76.42,76.4711,30610.0
2016-07-20 15:50:00,104.82,104.97,104.81,104.96,32369.0,76.4784,76.5878,76.4711,76.5805,32369.0
2016-07-20 15:55:00,104.97,104.97,104.8,104.89,80347.0,76.5878,76.5878,76.4638,76.5294,80347.0
2016-07-21 09:30:00,104.8,104.8,103.95,104.09,46346.0,76.4638,76.4638,75.8436,75.9457,46346.0
2016-07-21 09:35:00,104.01,104.02,103.51,103.64,19505.0,75.8874,75.8947,75.5226,75.6174,19505.0
2016-07-21 09:40:00,103.7,103.77,103.35,103.39,31496.0,75.6612,75.7123,75.4058,75.435,31496.0
2016-07-21 09:45:00,103.38,103.53,103.24,103.51,27240.0,75.4277,75.5372,75.3256,75.5226,27240.0
2016-07-21 09:50:00,103.54,103.59,103.41,103.45,12923.0,75.5445,75.5809,75.4496,75.4788,12923.0
2016-07-21 09:55:00,103.44,103.5,103.29,103.41,12634.0,75.4715,75.5153,75.3621,75.4496,12634.0
2016-07-21 10:00:00,103.38,103.48,103.31,103.47,21492.0,75.4277,75.5007,75.3766,75.4934,21492.0
2016-07-21 10:05:00,103.49,103.69,103.45,103.63,10285.0,75.508,75.6539,75.4788,75.6101,10285.0
2016-07-21 10:10:00,103.61,103.67,103.58,103.62,17098.0,75.5955,75.6393,75.5736,75.6028,17098.0
2016-07-21 10:15:00,103.63,103.66,103.5,103.55,13571.0,75.6101,75.632,75.5153,75.5518,13571.0
2016-07-21 10:20:00,103.58,103.67,103.45,103.51,25992.0,75.5736,75.6393,75.4788,75.5226,25992.0
2016-07-21 10:25:00,103.53,103.59,103.37,103.41,36354.0,75.5372,75.5809,75.4204,75.4496,36354.0
2016-07-21 10:30:00,103.44,103.44,103.22,103.22,18190.0,75.4715,75.4715,75.311,75.311,18190.0
2016-07-21 10:35:00,103.22,103.24,103.13,103.23,23626.0,75.311,75.3256,75.2453,75.3183,23626.0
2016-07-21 10:40:00,103.24,103.3,103.15,103.19,15077.0,75.3256,75.3693,75.2599,75.2891,15077.0
2016-07-21 10:45:00,103.21,103.4,103.15,103.19,20849.0,75.3037,75.4423,75.2599,75.2891,20849.0
2016-07-21 10:50:00,103.16,103.24,103.08,103.11,25580.0,75.2672,75.3256,75.2088,75.2307,25580.0
2016-07-21 10:55:00,103.11,103.12,102.8,102.8,65406.0,75.2307,75.238,75.0045,75.0045,65406.0
2016-07-21 11:00:00,102.8,103.0,102.68,102.71,56666.0,75.0045,75.1505,74.917,74.9389,56666.0
2016-07-21 11:05:00,102.71,102.81,102.62,102.71,56567.0,74.9389,75.0118,74.8732,74.9389,56567.0
2016-07-21 11:10:00,102.68,102.68,102.54,102.54,23529.0,74.917,74.917,74.8148,74.8148,23529.0
2016-07-21 11:15:00,102.53,102.57,102.35,102.55,50611.0,74.8075,74.8367,74.6762,74.8221,50611.0
2016-07-21 11:20:00,102.58,102.74,102.49,102.66,34231.0,74.844,74.9608,74.7784,74.9024,34231.0
2016-07-21 11:25:00,102.66,102.68,102.41,102.45,16730.0,74.9024,74.917,74.72,74.7492,16730.0
2016-07-21 11:30:00,102.41,102.44,102.28,102.35,21826.0,74.72,74.7419,74.6251,74.6762,21826.0
2016-07-21 11:35:00,102.36,102.61,102.35,102.59,22260.0,74.6835,74.8659,74.6762,74.8513,22260.0
2016-07-21 11:40:00,102.57,102.59,102.28,102.29,31295.0,74.8367,74.8513,74.6251,74.6324,31295.0
2016-07-21 11:45:00,102.29,102.38,102.28,102.38,21856.0,74.6324,74.6981,74.6251,74.6981,21856.0
2016-07-21 11:50:00,102.36,102.36,102.17,102.23,19731.0,74.6835,74.6835,74.5449,74.5887,19731.0
2016-07-21 11:55:00,102.21,102.23,102.1,102.16,37639.0,74.5741,74.5887,74.4938,74.5376,37639.0
2016-07-21 12:00:00,102.15,102.18,102.07,102.16,45191.0,74.5303,74.5522,74.4719,74.5376,45191.0
2016-07-21 12:05:00,102.16,102.17,101.55,101.6,90155.0,74.5376,74.5449,74.0925,74.129,90155.0
2016-07-21 12:10:00,101.63,101.7,101.35,101.43,42103.0,74.1509,74.202,73.9466,74.005,42103.0
2016-07-21 12:15:00,101.4,101.48,101.26,101.38,48261.0,73.9831,74.0414,73.8809,73.9685,48261.0
2016-07-21 12:20:00,101.38,101.62,101.3,101.42,30835.0,73.9685,74.1436,73.9101,73.9977,30835.0
2016-07-21 12:25:00,101.39,101.49,101.3,101.44,24281.0,73.9758,74.0487,73.9101,74.0123,24281.0
2016-07-21 12:30:00,101.45,101.46,101.36,101.39,20196.0,74.0196,74.0269,73.9539,73.9758,20196.0
2016-07-21 12:35:00,101.37,101.47,101.35,101.44,32993.0,73.9612,74.0342,73.9466,74.0123,32993.0
2016-07-21 12:40:00,101.43,101.88,101.42,101.88,36033.0,74.005,74.3333,73.9977,74.3333,36033.0
2016-07-21 12:45:00,101.88,101.88,101.58,101.61,27767.0,74.3333,74.3333,74.1144,74.1363,27767.0
2016-07-21 12:50:00,101.61,102.03,101.61,102.03,13864.0,74.1363,74.4427,74.1363,74.4427,13864.0
2016-07-21 12:55:00,102.04,102.18,101.98,102.11,26995.0,74.45,74.5522,74.4063,74.5011,26995.0
2016-07-21 13:00:00,102.11,102.2,102.06,102.2,19761.0,74.5011,74.5668,74.4646,74.5668,19761.0
2016-07-21 13:05:00,102.2,102.44,102.19,102.44,16570.0,74.5668,74.7419,74.5595,74.7419,16570.0
2016-07-21 13:10:00,102.44,102.75,102.42,102.75,36211.0,74.7419,74.9681,74.7273,74.9681,36211.0
2016-07-21 13:15:00,102.73,102.75,102.48,102.5,40104.0,74.9535,74.9681,74.7711,74.7857,40104.0
2016-07-21 13:20:00,102.51,102.65,102.45,102.62,23648.0,74.793,74.8951,74.7492,74.8732,23648.0
2016-07-21 13:25:00,102.62,102.78,102.62,102.78,15534.0,74.8732,74.9899,74.8732,74.9899,15534.0
2016-07-21 13:30:00,102.78,102.78,102.53,102.55,18598.0,74.9899,74.9899,74.8075,74.8221,18598.0
2016-07-21 13:35:00,102.54,102.54,102.31,102.42,33918.0,74.8148,74.8148,74.647,74.7273,33918.0
2016-07-21 13:40:00,102.43,102.53,102.43,102.47,18343.0,74.7346,74.8075,74.7346,74.7638,18343.0
2016-07-21 13:45:00,102.48,102.69,102.47,102.57,35701.0,74.7711,74.9243,74.7638,74.8367,35701.0
2016-07-21 13:50:00,102.59,102.7,102.58,102.7,10248.0,74.8513,74.9316,74.844,74.9316,10248.0
2016-07-21 13:55:00,102.7,102.74,102.58,102.63,25838.0,74.9316,74.9608,74.844,74.8805,25838.0
2016-07-21 14:00:00,102.64,102.65,102.59,102.6,17610.0,74.8878,74.8951,74.8513,74.8586,17610.0
2016-07-21 14:05:00,102.6,102.61,102.39,102.4,11783.0,74.8586,74.8659,74.7054,74.7127,11783.0
2016-07-21 14:10:00,102.42,102.43,102.32,102.39,16936.0,74.7273,74.7346,74.6543,74.7054,16936.0
2016-07-21 14:15:00,102.38,102.38,102.27,102.29,15740.0,74.6981,74.6981,74.6178,74.6324,15740.0
2016-07-21 14:20:00,102.28,102.3,102.02,102.03,33189.0,74.6251,74.6397,74.4354,74.4427,33189.0
2016-07-21 14:25:00,102.03,102.08,101.92,102.02,53810.0,74.4427,74.4792,74.3625,74.4354,53810.0
2016-07-21 14:30:00,102.01,102.11,101.97,101.97,33314.0,74.4281,74.5011,74.399,74.399,33314.0
2016-07-21 14:35:00,101.98,102.03,101.95,102.0,12210.0,74.4063,74.4427,74.3844,74.4208,12210.0
2016-07-21 14:40:00,101.99,102.0,101.98,102.0,10104.0,74.4136,74.4208,74.4063,74.4208,10104.0
2016-07-21 14:45:00,102.0,102.02,101.91,101.93,30788.0,74.4208,74.4354,74.3552,74.3698,30788.0
2016-07-21 14:50:00,101.91,101.92,101.79,101.8,20180.0,74.3552,74.3625,74.2676,74.2749,20180.0
2016-07-21 14:55:00,101.79,101.92,101.79,101.9,25139.0,74.2676,74.3625,74.2676,74.3479,25139.0
2016-07-21 15:00:00,101.89,101.92,101.86,101.9,30238.0,74.3406,74.3625,74.3187,74.3479,30238.0
2016-07-21 15:05:00,101.9,101.93,101.88,101.89,24644.0,74.3479,74.3698,74.3333,74.3406,24644.0
2016-07-21 15:10:00,101.89,101.9,101.88,101.9,10529.0,74.3406,74.3479,74.3333,74.3479,10529.0
2016-07-21 15:15:00,101.9,101.91,101.88,101.91,35021.0,74.3479,74.3552,74.3333,74.3552,35021.0
2016-07-21 15:20:00,101.91,101.91,101.86,101.91,54542.0,74.3552,74.3552,74.3187,74.3552,54542.0
2016-07-21 15:25:00,101.9,101.91,101.84,101.9,54840.0,74.3479,74.3552,74.3041,74.3479,54840.0
2016-07-21 15:30:00,101.89,101.96,101.89,101.96,96389.0,74.3406,74.3917,74.3406,74.3917,96389.0
2016-07-21 15:35:00,101.96,101.99,101.93,101.97,68232.0,74.3917,74.4136,74.3698,74.399,68232.0
2016-07-21 15:40:00,101.97,102.21,101.94,102.08,99282.0,74.399,74.5741,74.3771,74.4792,99282.0
2016-07-21 15:45:00,102.07,102.28,102.04,102.05,105764.0,74.4719,74.6251,74.45,74.4573,105764.0
2016-07-21 15:50:00,102.05,102.07,101.95,102.0,137709.0,74.4573,74.4719,74.3844,74.4208,137709.0
2016-07-21 15:55:00,102.01,102.1,101.99,102.06,217985.0,74.4281,74.4938,74.4136,74.4646,217985.0
2016-07-22 09:30:00,102.28,102.8,102.06,102.75,25251.0,74.6251,75.0045,74.4646,74.9681,25251.0
2016-07-22 09:35:00,102.8,103.21,102.77,102.86,23368.0,75.0045,75.3037,74.9827,75.0483,23368.0
2016-07-22 09:40:00,102.88,103.21,102.86,103.16,35576.0,75.0629,75.3037,75.0483,75.2672,35576.0
2016-07-22 09:45:00,103.12,103.53,103.11,103.53,26653.0,75.238,75.5372,75.2307,75.5372,26653.0
2016-07-22 09:50:00,103.51,103.79,103.46,103.67,16978.0,75.5226,75.7269,75.4861,75.6393,16978.0
2016-07-22 09:55:00,103.67,103.74,103.52,103.6,28211.0,75.6393,75.6904,75.5299,75.5882,28211.0
2016-07-22 10:00:00,103.56,103.6,103.46,103.55,27276.0,75.559,75.5882,75.4861,75.5518,27276.0
2016-07-22 10:05:00,103.53,103.6,103.41,103.58,84720.0,75.5372,75.5882,75.4496,75.5736,84720.0
2016-07-22 10:10:00,103.57,103.68,103.57,103.66,132871.0,75.5663,75.6466,75.5663,75.632,132871.0
2016-07-22 10:15:00,103.68,104.08,103.58,104.08,62301.0,75.6466,75.9384,75.5736,75.9384,62301.0
2016-07-22 10:20:00,104.05,104.47,104.05,104.4,23782.0,75.9166,76.223,75.9166,76.1719,23782.0
2016-07-22 10:25:00,104.38,104.69,104.31,104.69,100135.0,76.1573,76.3835,76.1063,76.3835,100135.0
2016-07-22 10:30:00,104.66,104.66,104.51,104.53,33629.0,76.3616,76.3616,76.2522,76.2668,33629.0
2016-07-22 10:35:00,104.51,104.57,104.46,104.51,30449.0,76.2522,76.296,76.2157,76.2522,30449.0
2016-07-22 10:40:00,104.52,104.52,103.94,103.98,24910.0,76.2595,76.2595,75.8363,75.8655,24910.0
2016-07-22 10:45:00,103.94,104.1,103.88,104.0,63205.0,75.8363,75.953,75.7925,75.8801,63205.0
2016-07-22 10:50:00,103.99,104.25,103.94,104.25,18521.0,75.8728,76.0625,75.8363,76.0625,18521.0
2016-07-22 10:55:00,104.25,104.35,104.14,104.34,17566.0,76.0625,76.1354,75.9822,76.1281,17566.0
2016-07-22 11:00:00,104.31,104.32,104.26,104.31,9985.0,76.1063,76.1136,76.0698,76.1063,9985.0
2016-07-22 11:05:00,104.31,104.46,104.26,104.45,9401.0,76.1063,76.2157,76.0698,76.2084,9401.0
2016-07-22 11:10:00,104.48,104.52,104.44,104.52,23022.0,76.2303,76.2595,76.2011,76.2595,23022.0
2016-07-22 11:15:00,104.49,104.53,104.48,104.49,10022.0,76.2376,76.2668,76.2303,76.2376,10022.0
2016-07-22 11:20:00,104.5,104.68,104.47,104.68,37349.0,76.2449,76.3762,76.223,76.3762,37349.0
2016-07-22 11:25:00,104.68,104.91,104.67,104.82,10217.0,76.3762,76.544,76.3689,76.4784,10217.0
2016-07-22 11:30:00,104.84,105.05,104.8,105.05,15060.0,76.493,76.6462,76.4638,76.6462,15060.0
2016-07-22 11:35:00,105.05,105.2,105.0,105.12,36155.0,76.6462,76.7556,76.6097,76.6973,36155.0
2016-07-22 11:40:00,105.09,105.09,104.99,105.04,12150.0,76.6754,76.6754,76.6024,76.6389,12150.0
2016-07-22 11:45:00,105.06,105.27,105.06,105.25,13122.0,76.6535,76.8067,76.6535,76.7921,13122.0
2016-07-22 11:50:00,105.26,105.39,105.24,105.33,13705.0,76.7994,76.8942,76.7848,76.8505,13705.0
2016-07-22 11:55:00,105.33,105.43,105.18,105.35,13095.0,76.8505,76.9234,76.741,76.8651,13095.0
2016-07-22 12:00:00,105.32,105.53,105.31,105.41,37901.0,76.8432,76.9964,76.8359,76.9088,37901.0
2016-07-22 12:05:00,105.41,105.52,105.3,105.51,14286.0,76.9088,76.9891,76.8286,76.9818,14286.0
2016-07-22 12:10:00,105.49,105.59,105.48,105.49,10693.0,76.9672,77.0402,76.9599,76.9672,10693.0
2016-07-22 12:15:00,105.47,105.61,105.45,105.52,13526.0,76.9526,77.0548,76.938,76.9891,13526.0
2016-07-22 12:20:00,105.53,105.6,105.49,105.55,10306.0,76.9964,77.0475,76.9672,77.011,10306.0
2016-07-22 12:25:00,105.57,105.65,105.57,105.59,8621.0,77.0256,77.0839,77.0256,77.0402,8621.0
2016-07-22 12:30:00,105.59,105.6,105.48,105.48,11179.0,77.0402,77.0475,76.9599,76.9599,11179.0
2016-07-22 12:35:00,105.47,105.5,105.35,105.45,7330.0,76.9526,76.9745,76.8651,76.938,7330.0
2016-07-22 12:40:00,105.43,105.61,105.43,105.56,16357.0,76.9234,77.0548,76.9234,77.0183,16357.0
2016-07-22 12:45:00,105.56,105.67,105.56,105.63,6266.0,77.0183,77.0985,77.0183,77.0694,6266.0
2016-07-22 12:50:00,105.64,105.83,105.64,105.83,11807.0,77.0767,77.2153,77.0767,77.2153,11807.0
2016-07-22 12:55:00,105.82,105.84,105.72,105.79,9017.0,77.208,77.2226,77.135,77.1861,9017.0
2016-07-22 13:00:00,105.79,105.81,105.65,105.75,69718.0,77.1861,77.2007,77.0839,77.1569,69718.0
2016-07-22 13:05:00,105.75,105.91,105.73,105.91,8472.0,77.1569,77.2736,77.1423,77.2736,8472.0
2016-07-22 13:10:00,105.89,105.92,105.84,105.92,9304.0,77.2591,77.2809,77.2226,77.2809,9304.0
2016-07-22 13:15:00,105.93,105.97,105.83,105.97,10007.0,77.2882,77.3174,77.2153,77.3174,10007.0
2016-07-22 13:20:00,105.95,106.11,105.95,106.08,14949.0,77.3028,77.4196,77.3028,77.3977,14949.0
2016-07-22 13:25:00,106.09,106.12,106.01,106.06,17348.0,77.405,77.4269,77.3466,77.3831,17348.0
2016-07-22 13:30:00,106.05,106.21,106.05,106.17,12400.0,77.3758,77.4925,77.3758,77.4633,12400.0
2016-07-22 13:35:00,106.17,106.17,105.9,106.1,32527.0,77.4633,77.4633,77.2664,77.4123,32527.0
2016-07-22 13:40:00,106.1,106.22,106.1,106.21,24737.0,77.4123,77.4998,77.4123,77.4925,24737.0
2016-07-22 13:45:00,106.21,106.26,106.19,106.22,15333.0,77.4925,77.529,77.4779,77.4998,15333.0
2016-07-22 13:50:00,106.22,106.4,106.21,106.35,23687.0,77.4998,77.6312,77.4925,77.5947,23687.0
2016-07-22 13:55:00,106.33,106.38,106.26,106.38,22712.0,77.5801,77.6166,77.529,77.6166,22712.0
2016-07-22 14:00:00,106.37,106.39,106.31,106.34,14945.0,77.6093,77.6239,77.5655,77.5874,14945.0
2016-07-22 14:05:00,106.33,106.37,106.18,106.26,15462.0,77.5801,77.6093,77.4706,77.529,15462.0
2016-07-22 14:10:00,106.26,106.26,106.13,106.21,8524.0,77.529,77.529,77.4342,77.4925,8524.0
2016-07-22 14:15:00,106.22,106.33,106.22,106.33,15138.0,77.4998,77.5801,77.4998,77.5801,15138.0
2016-07-22 14:20:00,106.33,106.36,106.24,106.35,17812.0,77.5801,77.602,77.5144,77.5947,17812.0
2016-07-22 14:25:00,106.36,106.45,106.3,106.35,15019.0,77.602,77.6676,77.5582,77.5947,15019.0
2016-07-22 14:30:00,106.35,106.42,106.33,106.37,44233.0,77.5947,77.6458,77.5801,77.6093,44233.0
2016-07-22 14:35:00,106.38,106.39,106.24,106.24,15848.0,77.6166,77.6239,77.5144,77.5144,15848.0
2016-07-22 14:40:00,106.27,106.29,106.19,106.19,7890.0,77.5363,77.5509,77.4779,77.4779,7890.0
2016-07-22 14:45:00,106.19,106.33,106.17,106.32,19651.0,77.4779,77.5801,77.4633,77.5728,19651.0
2016-07-22 14:50:00,106.3,106.3,106.26,106.28,6982.0,77.5582,77.5582,77.529,77.5436,6982.0
2016-07-22 14:55:00,106.28,106.33,106.22,106.22,19405.0,77.5436,77.5801,77.4998,77.4998,19405.0
2016-07-22 15:00:00,106.23,106.23,106.1,106.16,27001.0,77.5071,77.5071,77.4123,77.4561,27001.0
2016-07-22 15:05:00,106.17,106.18,106.04,106.06,14612.0,77.4633,77.4706,77.3685,77.3831,14612.0
2016-07-22 15:10:00,106.04,106.1,105.99,106.08,14035.0,77.3685,77.4123,77.332,77.3977,14035.0
2016-07-22 15:15:00,106.07,106.13,105.98,106.1,15936.0,77.3904,77.4342,77.3247,77.4123,15936.0
2016-07-22 15:20:00,106.11,106.19,106.11,106.12,17306.0,77.4196,77.4779,77.4196,77.4269,17306.0
2016-07-22 15:25:00,106.12,106.16,106.12,106.14,9952.0,77.4269,77.4561,77.4269,77.4415,9952.0
2016-07-22 15:30:00,106.13,106.13,106.06,106.1,31196.0,77.4342,77.4342,77.3831,77.4123,31196.0
2016-07-22 15:35:00,106.07,106.1,106.02,106.05,13240.0,77.3904,77.4123,77.3539,77.3758,13240.0
2016-07-22 15:40:00,106.05,106.05,105.92,105.98,32728.0,77.3758,77.3758,77.2809,77.3247,32728.0
2016-07-22 15:45:00,106.01,106.01,105.87,105.9,28904.0,77.3466,77.3466,77.2445,77.2664,28904.0
2016-07-22 15:50:00,105.9,105.91,105.85,105.86,38542.0,77.2664,77.2736,77.2299,77.2372,38542.0
2016-07-22 15:55:00,105.86,105.86,105.57,105.66,100079.0,77.2372,77.2372,77.0256,77.0912,100079.0
2016-07-25 09:30:00,105.97,106.41,105.85,106.22,21416.0,77.3174,77.6385,77.2299,77.4998,21416.0
2016-07-25 09:35:00,106.23,106.31,106.09,106.26,13047.0,77.5071,77.5655,77.405,77.529,13047.0
2016-07-25 09:40:00,106.22,106.54,106.14,106.39,32567.0,77.4998,77.7333,77.4415,77.6239,32567.0
2016-07-25 09:45:00,106.42,106.55,106.09,106.09,17708.0,77.6458,77.7406,77.405,77.405,17708.0
2016-07-25 09:50:00,106.03,106.03,105.67,105.81,48462.0,77.3612,77.3612,77.0985,77.2007,48462.0
2016-07-25 09:55:00,105.81,105.88,105.32,105.43,9985.0,77.2007,77.2518,76.8432,76.9234,9985.0
2016-07-25 10:00:00,105.48,105.54,105.38,105.42,11347.0,76.9599,77.0037,76.887,76.9161,11347.0
2016-07-25 10:05:00,105.42,105.59,105.31,105.5,6681.0,76.9161,77.0402,76.8359,76.9745,6681.0
2016-07-25 10:10:00,105.5,105.51,105.15,105.15,4550.0,76.9745,76.9818,76.7191,76.7191,4550.0
2016-07-25 10:15:00,105.15,105.31,105.13,105.29,8055.0,76.7191,76.8359,76.7045,76.8213,8055.0
2016-07-25 10:20:00,105.29,105.41,105.1,105.35,33024.0,76.8213,76.9088,76.6827,76.8651,33024.0
2016-07-25 10:25:00,105.32,105.53,105.26,105.5,7910.0,76.8432,76.9964,76.7994,76.9745,7910.0
2016-07-25 10:30:00,105.51,105.51,105.24,105.27,6532.0,76.9818,76.9818,76.7848,76.8067,6532.0
2016-07-25 10:35:00,105.24,105.31,105.11,105.17,10342.0,76.7848,76.8359,76.69,76.7337,10342.0
2016-07-25 10:40:00,105.12,105.18,105.1,105.15,4984.0,76.6973,76.741,76.6827,76.7191,4984.0
2016-07-25 10:45:00,105.12,105.14,104.9,104.96,6873.0,76.6973,76.7118,76.5367,76.5805,6873.0
2016-07-25 10:50:00,104.96,104.96,104.85,104.9,13449.0,76.5805,76.5805,76.5003,76.5367,13449.0
2016-07-25 10:55:00,104.85,104.96,104.76,104.76,7940.0,76.5003,76.5805,76.4346,76.4346,7940.0
2016-07-25 11:00:00,104.76,104.81,104.48,104.53,13960.0,76.4346,76.4711,76.2303,76.2668,13960.0
2016-07-25 11:05:00,104.53,104.6,104.35,104.45,17936.0,76.2668,76.3178,76.1354,76.2084,17936.0
2016-07-25 11:10:00,104.46,104.6,104.38,104.6,6450.0,76.2157,76.3178,76.1573,76.3178,6450.0
2016-07-25 11:15:00,104.6,104.7,104.46,104.49,6703.0,76.3178,76.3908,76.2157,76.2376,6703.0
2016-07-25 11:20:00,104.52,104.65,104.49,104.63,12780.0,76.2595,76.3543,76.2376,76.3397,12780.0
2016-07-25 11:25:00,104.65,104.65,104.49,104.53,7000.0,76.3543,76.3543,76.2376,76.2668,7000.0
2016-07-25 11:30:00,104.51,104.64,104.51,104.57,3518.0,76.2522,76.347,76.2522,76.296,3518.0
2016-07-25 11:35:00,104.58,104.65,104.58,104.62,4990.0,76.3033,76.3543,76.3033,76.3324,4990.0
2016-07-25 11:40:00,104.65,104.66,104.48,104.48,6200.0,76.3543,76.3616,76.2303,76.2303,6200.0
2016-07-25 11:45:00,104.49,104.49,104.36,104.44,4178.0,76.2376,76.2376,76.1427,76.2011,4178.0
2016-07-25 11:50:00,104.42,104.45,104.35,104.37,15165.0,76.1865,76.2084,76.1354,76.15,15165.0
2016-07-25 11:55:00,104.4,104.44,104.35,104.35,6000.0,76.1719,76.2011,76.1354,76.1354,6000.0
2016-07-25 12:00:00,104.39,104.49,104.38,104.49,7141.0,76.1646,76.2376,76.1573,76.2376,7141.0
2016-07-25 12:05:00,104.49,104.55,104.46,104.55,3863.0,76.2376,76.2814,76.2157,76.2814,3863.0
2016-07-25 12:10:00,104.55,104.59,104.52,104.52,4889.0,76.2814,76.3106,76.2595,76.2595,4889.0
2016-07-25 12:15:00,104.52,104.52,104.35,104.35,5411.0,76.2595,76.2595,76.1354,76.1354,5411.0
2016-07-25 12:20:00,104.35,104.36,104.25,104.25,8962.0,76.1354,76.1427,76.0625,76.0625,8962.0
2016-07-25 12:25:00,104.23,104.39,104.23,104.39,5930.0,76.0479,76.1646,76.0479,76.1646,5930.0
2016-07-25 12:30:00,104.39,104.51,104.39,104.49,7209.0,76.1646,76.2522,76.1646,76.2376,7209.0
2016-07-25 12:35:00,104.46,104.54,104.46,104.54,5407.0,76.2157,76.2741,76.2157,76.2741,5407.0
2016-07-25 12:40:00,104.51,104.6,104.51,104.51,3477.0,76.2522,76.3178,76.2522,76.2522,3477.0
2016-07-25 12:45:00,104.55,104.55,104.45,104.53,5470.0,76.2814,76.2814,76.2084,76.2668,5470.0
2016-07-25 12:50:00,104.54,104.61,104.53,104.61,6216.0,76.2741,76.3251,76.2668,76.3251,6216.0
2016-07-25 12:55:00,104.58,104.62,104.57,104.58,2200.0,76.3033,76.3324,76.296,76.3033,2200.0
2016-07-25 13:00:00,104.59,104.75,104.59,104.75,12938.0,76.3106,76.4273,76.3106,76.4273,12938.0
2016-07-25 13:05:00,104.73,104.74,104.68,104.71,3304.0,76.4127,76.42,76.3762,76.3981,3304.0
2016-07-25 13:10:00,104.74,104.74,104.52,104.52,43133.0,76.42,76.42,76.2595,76.2595,43133.0
2016-07-25 13:15:00,104.53,104.57,104.44,104.52,10872.0,76.2668,76.296,76.2011,76.2595,10872.0
2016-07-25 13:20:00,104.62,104.68,104.59,104.66,3501.0,76.3324,76.3762,76.3106,76.3616,3501.0
2016-07-25 13:25:00,104.65,104.66,104.57,104.58,3521.0,76.3543,76.3616,76.296,76.3033,3521.0
2016-07-25 13:30:00,104.55,104.58,104.46,104.48,7947.0,76.2814,76.3033,76.2157,76.2303,7947.0
2016-07-25 13:35:00,104.49,104.6,104.49,104.55,12684.0,76.2376,76.3178,76.2376,76.2814,12684.0
2016-07-25 13:40:00,104.55,104.64,104.55,104.57,8502.0,76.2814,76.347,76.2814,76.296,8502.0
2016-07-25 13:45:00,104.6,104.65,104.6,104.63,6796.0,76.3178,76.3543,76.3178,76.3397,6796.0
2016-07-25 13:50:00,104.63,104.81,104.63,104.79,9218.0,76.3397,76.4711,76.3397,76.4565,9218.0
2016-07-25 13:55:00,104.79,104.96,104.79,104.88,5166.0,76.4565,76.5805,76.4565,76.5221,5166.0
2016-07-25 14:00:00,104.93,104.99,104.9,104.94,6788.0,76.5586,76.6024,76.5367,76.5659,6788.0
2016-07-25 14:05:00,104.92,105.02,104.91,105.02,5347.0,76.5513,76.6243,76.544,76.6243,5347.0
2016-07-25 14:10:00,105.02,105.04,104.98,105.04,5245.0,76.6243,76.6389,76.5951,76.6389,5245.0
2016-07-25 14:15:00,105.04,105.13,105.03,105.08,5411.0,76.6389,76.7045,76.6316,76.6681,5411.0
2016-07-25 14:20:00,105.07,105.12,105.05,105.05,7281.0,76.6608,76.6973,76.6462,76.6462,7281.0
2016-07-25 14:25:00,105.05,105.05,104.93,104.97,10500.0,76.6462,76.6462,76.5586,76.5878,10500.0
2016-07-25 14:30:00,104.99,105.07,104.99,105.07,3930.0,76.6024,76.6608,76.6024,76.6608,3930.0
2016-07-25 14:35:00,105.04,105.04,104.97,104.97,3371.0,76.6389,76.6389,76.5878,76.5878,3371.0
2016-07-25 14:40:00,104.95,105.02,104.95,105.01,4042.0,76.5732,76.6243,76.5732,76.617,4042.0
2016-07-25 14:45:00,105.02,105.02,104.91,104.99,5316.0,76.6243,76.6243,76.544,76.6024,5316.0
2016-07-25 14:50:00,105.0,105.06,104.99,105.0,6933.0,76.6097,76.6535,76.6024,76.6097,6933.0
2016-07-25 14:55:00,105.0,105.05,104.99,105.04,4743.0,76.6097,76.6462,76.6024,76.6389,4743.0
2016-07-25 15:00:00,105.03,105.04,104.98,105.01,4353.0,76.6316,76.6389,76.5951,76.617,4353.0
2016-07-25 15:05:00,105.02,105.02,104.91,104.92,8766.0,76.6243,76.6243,76.544,76.5513,8766.0
2016-07-25 15:10:00,104.92,104.93,104.8,104.83,6848.0,76.5513,76.5586,76.4638,76.4857,6848.0
2016-07-25 15:15:00,104.84,104.87,104.83,104.87,5392.0,76.493,76.5148,76.4857,76.5148,5392.0
2016-07-25 15:20:00,104.86,104.88,104.81,104.86,9070.0,76.5075,76.5221,76.4711,76.5075,9070.0
2016-07-25 15:25:00,104.86,104.86,104.82,104.83,6351.0,76.5075,76.5075,76.4784,76.4857,6351.0
2016-07-25 15:30:00,104.83,104.88,104.82,104.87,13109.0,76.4857,76.5221,76.4784,76.5148,13109.0
2016-07-25 15:35:00,104.88,105.03,104.86,104.93,39746.0,76.5221,76.6316,76.5075,76.5586,39746.0
2016-07-25 15:40:00,104.93,105.06,104.92,105.01,18978.0,76.5586,76.6535,76.5513,76.617,18978.0
2016-07-25 15:45:00,105.0,105.01,104.85,104.93,26314.0,76.6097,76.617,76.5003,76.5586,26314.0
2016-07-25 15:50:00,104.94,104.98,104.9,104.98,22785.0,76.5659,76.5951,76.5367,76.5951,22785.0
2016-07-25 15:55:00,104.99,105.02,104.92,104.93,45648.0,76.6024,76.6243,76.5513,76.5586,45648.0
2016-07-26 09:30:00,105.12,105.32,105.02,105.19,10056.0,76.6973,76.8432,76.6243,76.7483,10056.0
2016-07-26 09:35:00,105.15,105.26,104.91,105.13,5225.0,76.7191,76.7994,76.544,76.7045,5225.0
2016-07-26 09:40:00,105.18,105.26,105.06,105.07,5349.0,76.741,76.7994,76.6535,76.6608,5349.0
2016-07-26 09:45:00,105.07,105.21,105.07,105.1,8503.0,76.6608,76.7629,76.6608,76.6827,8503.0
2016-07-26 09:50:00,105.11,105.11,104.94,105.04,9121.0,76.69,76.69,76.5659,76.6389,9121.0
2016-07-26 09:55:00,104.95,105.02,104.87,104.9,3058.0,76.5732,76.6243,76.5148,76.5367,3058.0
2016-07-26 10:00:00,104.9,104.99,104.78,104.78,6991.0,76.5367,76.6024,76.4492,76.4492,6991.0
2016-07-26 10:05:00,104.78,104.94,104.78,104.86,7241.0,76.4492,76.5659,76.4492,76.5075,7241.0
2016-07-26 10:10:00,104.88,104.92,104.7,104.75,11793.0,76.5221,76.5513,76.3908,76.4273,11793.0
2016-07-26 10:15:00,104.76,104.9,104.75,104.8,10762.0,76.4346,76.5367,76.4273,76.4638,10762.0
2016-07-26 10:20:00,104.78,105.0,104.77,104.93,6699.0,76.4492,76.6097,76.4419,76.5586,6699.0
2016-07-26 10:25:00,104.93,104.93,104.82,104.82,4698.0,76.5586,76.5586,76.4784,76.4784,4698.0
2016-07-26 10:30:00,104.85,104.93,104.77,104.8,8337.0,76.5003,76.5586,76.4419,76.4638,8337.0
2016-07-26 10:35:00,104.84,105.02,104.83,104.96,5000.0,76.493,76.6243,76.4857,76.5805,5000.0
2016-07-26 10:40:00,104.98,105.1,104.92,105.08,8858.0,76.5951,76.6827,76.5513,76.6681,8858.0
2016-07-26 10:45:00,105.09,105.1,105.03,105.1,11587.0,76.6754,76.6827,76.6316,76.6827,11587.0
2016-07-26 10:50:00,105.11,105.17,105.04,105.04,15604.0,76.69,76.7337,76.6389,76.6389,15604.0
2016-07-26 10:55:00,105.05,105.06,104.8,104.81,10408.0,76.6462,76.6535,76.4638,76.4711,10408.0
2016-07-26 11:00:00,104.8,104.82,104.67,104.67,7040.0,76.4638,76.4784,76.3689,76.3689,7040.0
2016-07-26 11:05:00,104.7,104.75,104.64,104.71,5608.0,76.3908,76.4273,76.347,76.3981,5608.0
2016-07-26 11:10:00,104.7,104.77,104.68,104.68,5504.0,76.3908,76.4419,76.3762,76.3762,5504.0
2016-07-26 11:15:00,104.67,104.72,104.56,104.67,6369.0,76.3689,76.4054,76.2887,76.3689,6369.0
2016-07-26 11:20:00,104.66,104.74,104.66,104.69,4115.0,76.3616,76.42,76.3616,76.3835,4115.0
2016-07-26 11:25:00,104.72,104.79,104.72,104.76,2961.0,76.4054,76.4565,76.4054,76.4346,2961.0
2016-07-26 11:30:00,104.78,104.85,104.77,104.81,5127.0,76.4492,76.5003,76.4419,76.4711,5127.0
2016-07-26 11:35:00,104.83,104.83,104.74,104.74,9036.0,76.4857,76.4857,76.42,76.42,9036.0
2016-07-26 11:40:00,104.76,104.87,104.76,104.87,3768.0,76.4346,76.5148,76.4346,76.5148,3768.0
2016-07-26 11:45:00,104.87,104.99,104.87,104.99,4999.0,76.5148,76.6024,76.5148,76.6024,4999.0
2016-07-26 11:50:00,104.98,105.17,104.98,105.15,8888.0,76.5951,76.7337,76.5951,76.7191,8888.0
2016-07-26 11:55:00,105.15,105.21,105.12,105.2,7759.0,76.7191,76.7629,76.6973,76.7556,7759.0
2016-07-26 12:00:00,105.19,105.21,105.14,105.15,11372.0,76.7483,76.7629,76.7118,76.7191,11372.0
2016-07-26 12:05:00,105.15,105.15,105.07,105.12,8681.0,76.7191,76.7191,76.6608,76.6973,8681.0
2016-07-26 12:10:00,105.12,105.16,105.1,105.15,8645.0,76.6973,76.7264,76.6827,76.7191,8645.0
2016-07-26 12:15:00,105.15,105.21,105.12,105.21,13903.0,76.7191,76.7629,76.6973,76.7629,13903.0
2016-07-26 12:20:00,105.22,105.47,105.22,105.42,12941.0,76.7702,76.9526,76.7702,76.9161,12941.0
2016-07-26 12:25:00,105.42,105.54,105.41,105.51,9709.0,76.9161,77.0037,76.9088,76.9818,9709.0
2016-07-26 12:30:00,105.51,105.52,105.3,105.32,20542.0,76.9818,76.9891,76.8286,76.8432,20542.0
2016-07-26 12:35:00,105.32,105.34,105.21,105.23,8827.0,76.8432,76.8578,76.7629,76.7775,8827.0
2016-07-26 12:40:00,105.22,105.25,105.15,105.2,11051.0,76.7702,76.7921,76.7191,76.7556,11051.0
2016-07-26 12:45:00,105.19,105.21,105.12,105.13,5750.0,76.7483,76.7629,76.6973,76.7045,5750.0
2016-07-26 12:50:00,105.12,105.14,105.09,105.09,9404.0,76.6973,76.7118,76.6754,76.6754,9404.0
2016-07-26 12:55:00,105.1,105.13,105.1,105.11,4400.0,76.6827,76.7045,76.6827,76.69,4400.0
2016-07-26 13:00:00,105.13,105.14,105.08,105.11,4940.0,76.7045,76.7118,76.6681,76.69,4940.0
2016-07-26 13:05:00,105.1,105.2,105.09,105.17,5659.0,76.6827,76.7556,76.6754,76.7337,5659.0
2016-07-26 13:10:00,105.16,105.18,105.1,105.1,5212.0,76.7264,76.741,76.6827,76.6827,5212.0
2016-07-26 13:15:00,105.1,105.18,105.09,105.18,5669.0,76.6827,76.741,76.6754,76.741,5669.0
2016-07-26 13:20:00,105.17,105.2,104.98,105.0,9363.0,76.7337,76.7556,76.5951,76.6097,9363.0
2016-07-26 13:25:00,105.0,105.01,104.93,104.98,9072.0,76.6097,76.617,76.5586,76.5951,9072.0
2016-07-26 13:30:00,104.96,104.98,104.85,104.87,4081.0,76.5805,76.5951,76.5003,76.5148,4081.0
2016-07-26 13:35:00,104.85,104.89,104.8,104.89,14351.0,76.5003,76.5294,76.4638,76.5294,14351.0
2016-07-26 13:40:00,104.89,105.03,104.89,105.0,11790.0,76.5294,76.6316,76.5294,76.6097,11790.0
2016-07-26 13:45:00,105.01,105.12,105.01,105.08,8184.0,76.617,76.6973,76.617,76.6681,8184.0
2016-07-26 13:50:00,105.07,105.07,105.0,105.0,3196.0,76.6608,76.6608,76.6097,76.6097,3196.0
2016-07-26 13:55:00,104.98,104.99,104.91,104.93,4288.0,76.5951,76.6024,76.544,76.5586,4288.0
2016-07-26 14:00:00,104.94,105.03,104.93,105.02,4168.0,76.5659,76.6316,76.5586,76.6243,4168.0
2016-07-26 14:05:00,105.02,105.03,104.95,104.97,4398.0,76.6243,76.6316,76.5732,76.5878,4398.0
2016-07-26 14:10:00,104.97,104.97,104.91,104.95,5115.0,76.5878,76.5878,76.544,76.5732,5115.0
2016-07-26 14:15:00,104.94,104.96,104.87,104.89,5962.0,76.5659,76.5805,76.5148,76.5294,5962.0
2016-07-26 14:20:00,104.9,104.98,104.86,104.97,6680.0,76.5367,76.5951,76.5075,76.5878,6680.0
2016-07-26 14:25:00,104.97,105.09,104.96,105.08,4718.0,76.5878,76.6754,76.5805,76.6681,4718.0
2016-07-26 14:30:00,105.07,105.08,104.96,104.98,5346.0,76.6608,76.6681,76.5805,76.5951,5346.0
2016-07-26 14:35:00,104.96,104.99,104.94,104.95,4032.0,76.5805,76.6024,76.5659,76.5732,4032.0
2016-07-26 14:40:00,104.96,105.02,104.96,104.97,4511.0,76.5805,76.6243,76.5805,76.5878,4511.0
2016-07-26 14:45:00,104.95,104.96,104.88,104.88,5668.0,76.5732,76.5805,76.5221,76.5221,5668.0
2016-07-26 14:50:00,104.88,104.89,104.84,104.89,6867.0,76.5221,76.5294,76.493,76.5294,6867.0
2016-07-26 14:55:00,104.89,104.91,104.88,104.89,5758.0,76.5294,76.544,76.5221,76.5294,5758.0
2016-07-26 15:00:00,104.91,104.99,104.9,104.96,8066.0,76.544,76.6024,76.5367,76.5805,8066.0
2016-07-26 15:05:00,104.96,105.02,104.95,105.02,7990.0,76.5805,76.6243,76.5732,76.6243,7990.0
2016-07-26 15:10:00,105.03,105.07,105.02,105.04,6936.0,76.6316,76.6608,76.6243,76.6389,6936.0
2016-07-26 15:15:00,105.05,105.09,105.04,105.04,14313.0,76.6462,76.6754,76.6389,76.6389,14313.0
2016-07-26 15:20:00,105.04,105.07,104.98,105.07,7824.0,76.6389,76.6608,76.5951,76.6608,7824.0
2016-07-26 15:25:00,105.08,105.09,105.04,105.08,7344.0,76.6681,76.6754,76.6389,76.6681,7344.0
2016-07-26 15:30:00,105.09,105.12,105.08,105.11,9873.0,76.6754,76.6973,76.6681,76.69,9873.0
2016-07-26 15:35:00,105.12,105.14,105.08,105.11,11550.0,76.6973,76.7118,76.6681,76.69,11550.0
2016-07-26 15:40:00,105.12,105.26,105.11,105.26,17079.0,76.6973,76.7994,76.69,76.7994,17079.0
2016-07-26 15:45:00,105.25,105.28,105.22,105.27,14661.0,76.7921,76.814,76.7702,76.8067,14661.0
2016-07-26 15:50:00,105.26,105.27,105.17,105.18,17632.0,76.7994,76.8067,76.7337,76.741,17632.0
2016-07-26 15:55:00,105.18,105.21,105.14,105.18,36186.0,76.741,76.7629,76.7118,76.741,36186.0
2016-07-27 09:30:00,105.13,105.17,104.79,104.91,12790.0,76.7045,76.7337,76.4565,76.544,12790.0
2016-07-27 09:35:00,104.9,104.95,104.7,104.94,4480.0,76.5367,76.5732,76.3908,76.5659,4480.0
2016-07-27 09:40:00,104.93,105.08,104.83,104.97,8253.0,76.5586,76.6681,76.4857,76.5878,8253.0
2016-07-27 09:45:00,104.96,105.05,104.86,105.05,8631.0,76.5805,76.6462,76.5075,76.6462,8631.0
2016-07-27 09:50:00,105.0,105.17,104.99,105.09,9133.0,76.6097,76.7337,76.6024,76.6754,9133.0
2016-07-27 09:55:00,105.13,105.19,105.1,105.13,3281.0,76.7045,76.7483,76.6827,76.7045,3281.0
2016-07-27 10:00:00,105.14,105.15,105.02,105.06,8604.0,76.7118,76.7191,76.6243,76.6535,8604.0
2016-07-27 10:05:00,105.06,105.07,104.99,105.0,15613.0,76.6535,76.6608,76.6024,76.6097,15613.0
2016-07-27 10:10:00,105.01,105.04,104.99,105.01,7233.0,76.617,76.6389,76.6024,76.617,7233.0
2016-07-27 10:15:00,105.01,105.04,104.99,105.02,7835.0,76.617,76.6389,76.6024,76.6243,7835.0
2016-07-27 10:20:00,105.04,105.04,104.93,104.95,23022.0,76.6389,76.6389,76.5586,76.5732,23022.0
2016-07-27 10:25:00,104.94,105.0,104.92,104.97,19651.0,76.5659,76.6097,76.5513,76.5878,19651.0
2016-07-27 10:30:00,104.97,105.13,104.97,105.13,5252.0,76.5878,76.7045,76.5878,76.7045,5252.0
2016-07-27 10:35:00,105.12,105.16,105.09,105.1,10388.0,76.6973,76.7264,76.6754,76.6827,10388.0
2016-07-27 10:40:00,105.09,105.1,105.02,105.05,9968.0,76.6754,76.6827,76.6243,76.6462,9968.0
2016-07-27 10:45:00,105.03,105.25,105.03,105.25,6163.0,76.6316,76.7921,76.6316,76.7921,6163.0
2016-07-27 10:50:00,105.28,105.49,105.28,105.49,5174.0,76.814,76.9672,76.814,76.9672,5174.0
2016-07-27 10:55:00,105.52,105.56,105.41,105.41,11158.0,76.9891,77.0183,76.9088,76.9088,11158.0
2016-07-27 11:00:00,105.4,105.46,105.36,105.36,13002.0,76.9015,76.9453,76.8724,76.8724,13002.0
2016-07-27 11:05:00,105.36,105.36,105.22,105.34,10423.0,76.8724,76.8724,76.7702,76.8578,10423.0
2016-07-27 11:10:00,105.34,105.38,105.32,105.34,36574.0,76.8578,76.887,76.8432,76.8578,36574.0
2016-07-27 11:15:00,105.34,105.34,105.14,105.14,12998.0,76.8578,76.8578,76.7118,76.7118,12998.0
2016-07-27 11:20:00,105.15,105.19,105.11,105.18,6488.0,76.7191,76.7483,76.69,76.741,6488.0
2016-07-27 11:25:00,105.18,105.25,105.18,105.2,15300.0,76.741,76.7921,76.741,76.7556,15300.0
2016-07-27 11:30:00,105.2,105.33,105.19,105.31,24139.0,76.7556,76.8505,76.7483,76.8359,24139.0
2016-07-27 11:35:00,105.32,105.34,105.28,105.29,17568.0,76.8432,76.8578,76.814,76.8213,17568.0
2016-07-27 11:40:00,105.3,105.41,105.29,105.38,21151.0,76.8286,76.9088,76.8213,76.887,21151.0
2016-07-27 11:45:00,105.39,105.42,105.27,105.32,13032.0,76.8942,76.9161,76.8067,76.8432,13032.0
2016-07-27 11:50:00,105.34,105.39,105.32,105.35,6438.0,76.8578,76.8942,76.8432,76.8651,6438.0
2016-07-27 11:55:00,105.35,105.36,105.29,105.31,14150.0,76.8651,76.8724,76.8213,76.8359,14150.0
2016-07-27 12:00:00,105.29,105.46,105.29,105.45,36953.0,76.8213,76.9453,76.8213,76.938,36953.0
2016-07-27 12:05:00,105.45,105.67,105.45,105.66,27933.0,76.938,77.0985,76.938,77.0912,27933.0
2016-07-27 12:10:00,105.66,105.85,105.66,105.81,22736.0,77.0912,77.2299,77.0912,77.2007,22736.0
2016-07-27 12:15:00,105.8,105.94,105.78,105.93,14893.0,77.1934,77.2955,77.1788,77.2882,14893.0
2016-07-27 12:20:00,105.93,105.93,105.87,105.89,13596.0,77.2882,77.2882,77.2445,77.2591,13596.0
2016-07-27 12:25:00,105.9,105.93,105.87,105.87,21938.0,77.2664,77.2882,77.2445,77.2445,21938.0
2016-07-27 12:30:00,105.86,105.87,105.66,105.66,15145.0,77.2372,77.2445,77.0912,77.0912,15145.0
2016-07-27 12:35:00,105.65,105.65,105.45,105.48,7601.0,77.0839,77.0839,76.938,76.9599,7601.0
2016-07-27 12:40:00,105.48,105.53,105.38,105.39,6301.0,76.9599,76.9964,76.887,76.8942,6301.0
2016-07-27 12:45:00,105.39,105.43,105.32,105.32,7839.0,76.8942,76.9234,76.8432,76.8432,7839.0
2016-07-27 12:50:00,105.3,105.3,105.11,105.11,6704.0,76.8286,76.8286,76.69,76.69,6704.0
2016-07-27 12:55:00,105.1,105.12,105.07,105.11,10716.0,76.6827,76.6973,76.6608,76.69,10716.0
2016-07-27 13:00:00,105.11,105.27,105.1,105.21,21509.0,76.69,76.8067,76.6827,76.7629,21509.0
2016-07-27 13:05:00,105.22,105.25,105.2,105.24,13157.0,76.7702,76.7921,76.7556,76.7848,13157.0
2016-07-27 13:10:00,105.24,105.26,105.21,105.24,9306.0,76.7848,76.7994,76.7629,76.7848,9306.0
2016-07-27 13:15:00,105.25,105.28,105.23,105.26,12625.0,76.7921,76.814,76.7775,76.7994,12625.0
2016-07-27 13:20:00,105.25,105.42,105.25,105.37,20708.0,76.7921,76.9161,76.7921,76.8797,20708.0
2016-07-27 13:25:00,105.36,105.37,105.32,105.32,6377.0,76.8724,76.8797,76.8432,76.8432,6377.0
2016-07-27 13:30:00,105.31,105.31,105.16,105.18,9282.0,76.8359,76.8359,76.7264,76.741,9282.0
2016-07-27 13:35:00,105.19,105.26,105.16,105.21,7554.0,76.7483,76.7994,76.7264,76.7629,7554.0
2016-07-27 13:40:00,105.21,105.24,105.18,105.24,2900.0,76.7629,76.7848,76.741,76.7848,2900.0
2016-07-27 13:45:00,105.25,105.39,105.25,105.35,6401.0,76.7921,76.8942,76.7921,76.8651,6401.0
2016-07-27 13:50:00,105.35,105.38,105.31,105.37,12140.0,76.8651,76.887,76.8359,76.8797,12140.0
2016-07-27 13:55:00,105.37,105.38,105.34,105.36,4204.0,76.8797,76.887,76.8578,76.8724,4204.0
2016-07-27 14:00:00,105.35,105.35,104.91,104.94,37373.0,76.8651,76.8651,76.544,76.5659,37373.0
2016-07-27 14:05:00,104.96,105.3,104.91,105.16,16751.0,76.5805,76.8286,76.544,76.7264,16751.0
2016-07-27 14:10:00,105.17,105.51,105.16,105.51,15536.0,76.7337,76.9818,76.7264,76.9818,15536.0
2016-07-27 14:15:00,105.48,105.94,105.45,105.77,16315.0,76.9599,77.2955,76.938,77.1715,16315.0
2016-07-27 14:20:00,105.74,105.78,105.67,105.75,8956.0,77.1496,77.1788,77.0985,77.1569,8956.0
2016-07-27 14:25:00,105.66,105.71,105.5,105.55,14811.0,77.0912,77.1277,76.9745,77.011,14811.0
2016-07-27 14:30:00,105.55,105.83,105.55,105.77,13509.0,77.011,77.2153,77.011,77.1715,13509.0
2016-07-27 14:35:00,105.78,105.87,105.69,105.75,21835.0,77.1788,77.2445,77.1131,77.1569,21835.0
2016-07-27 14:40:00,105.71,105.75,105.58,105.74,18508.0,77.1277,77.1569,77.0329,77.1496,18508.0
2016-07-27 14:45:00,105.72,105.75,105.61,105.63,10594.0,77.135,77.1569,77.0548,77.0694,10594.0
2016-07-27 14:50:00,105.62,105.62,105.33,105.34,13366.0,77.0621,77.0621,76.8505,76.8578,13366.0
2016-07-27 14:55:00,105.33,105.37,105.3,105.31,11524.0,76.8505,76.8797,76.8286,76.8359,11524.0
2016-07-27 15:00:00,105.33,105.45,105.3,105.32,18194.0,76.8505,76.938,76.8286,76.8432,18194.0
2016-07-27 15:05:00,105.32,105.36,105.29,105.29,12015.0,76.8432,76.8724,76.8213,76.8213,12015.0
2016-07-27 15:10:00,105.29,105.29,105.22,105.23,13433.0,76.8213,76.8213,76.7702,76.7775,13433.0
2016-07-27 15:15:00,105.23,105.4,105.22,105.39,20283.0,76.7775,76.9015,76.7702,76.8942,20283.0
2016-07-27 15:20:00,105.41,105.52,105.38,105.52,19338.0,76.9088,76.9891,76.887,76.9891,19338.0
2016-07-27 15:25:00,105.51,105.51,105.37,105.47,27437.0,76.9818,76.9818,76.8797,76.9526,27437.0
2016-07-27 15:30:00,105.48,105.54,105.43,105.54,22391.0,76.9599,77.0037,76.9234,77.0037,22391.0
2016-07-27 15:35:00,105.53,105.61,105.51,105.61,20193.0,76.9964,77.0548,76.9818,77.0548,20193.0
2016-07-27 15:40:00,105.61,105.65,105.59,105.59,30407.0,77.0548,77.0839,77.0402,77.0402,30407.0
2016-07-27 15:45:00,105.59,105.59,105.24,105.24,27025.0,77.0402,77.0402,76.7848,76.7848,27025.0
2016-07-27 15:50:00,105.26,105.36,105.25,105.36,30396.0,76.7994,76.8724,76.7921,76.8724,30396.0
2016-07-27 15:55:00,105.37,105.5,105.34,105.41,47291.0,76.8797,76.9745,76.8578,76.9088,47291.0
2016-07-28 09:30:00,105.59,105.96,105.54,105.7,11401.0,77.0402,77.3101,77.0037,77.1204,11401.0
2016-07-28 09:35:00,105.69,105.8,105.59,105.73,3970.0,77.1131,77.1934,77.0402,77.1423,3970.0
2016-07-28 09:40:00,105.62,105.92,105.58,105.92,16860.0,77.0621,77.2809,77.0329,77.2809,16860.0
2016-07-28 09:45:00,105.92,106.13,105.92,106.1,22825.0,77.2809,77.4342,77.2809,77.4123,22825.0
2016-07-28 09:50:00,106.1,106.19,106.0,106.11,7024.0,77.4123,77.4779,77.3393,77.4196,7024.0
2016-07-28 09:55:00,106.07,106.18,106.02,106.15,5105.0,77.3904,77.4706,77.3539,77.4488,5105.0
2016-07-28 10:00:00,106.1,106.29,106.1,106.27,10521.0,77.4123,77.5509,77.4123,77.5363,10521.0
2016-07-28 10:05:00,106.27,106.37,106.24,106.27,9860.0,77.5363,77.6093,77.5144,77.5363,9860.0
2016-07-28 10:10:00,106.29,106.36,106.26,106.31,14699.0,77.5509,77.602,77.529,77.5655,14699.0
2016-07-28 10:15:00,106.34,106.51,106.23,106.25,19637.0,77.5874,77.7114,77.5071,77.5217,19637.0
2016-07-28 10:20:00,106.28,106.34,106.2,106.22,13820.0,77.5436,77.5874,77.4852,77.4998,13820.0
2016-07-28 10:25:00,106.21,106.43,106.19,106.43,12377.0,77.4925,77.653,77.4779,77.653,12377.0
2016-07-28 10:30:00,106.39,106.41,106.17,106.18,14168.0,77.6239,77.6385,77.4633,77.4706,14168.0
2016-07-28 10:35:00,106.19,106.21,106.0,106.03,13774.0,77.4779,77.4925,77.3393,77.3612,13774.0
2016-07-28 10:40:00,106.02,106.03,105.73,105.76,7300.0,77.3539,77.3612,77.1423,77.1642,7300.0
2016-07-28 10:45:00,105.72,105.72,105.58,105.62,5312.0,77.135,77.135,77.0329,77.0621,5312.0
2016-07-28 10:50:00,105.61,105.72,105.55,105.72,4900.0,77.0548,77.135,77.011,77.135,4900.0
2016-07-28 10:55:00,105.72,106.0,105.69,105.93,6581.0,77.135,77.3393,77.1131,77.2882,6581.0
2016-07-28 11:00:00,105.94,105.95,105.9,105.91,3949.0,77.2955,77.3028,77.2664,77.2736,3949.0
2016-07-28 11:05:00,105.91,106.02,105.91,105.99,5108.0,77.2736,77.3539,77.2736,77.332,5108.0
2016-07-28 11:10:00,105.98,106.0,105.83,105.84,6803.0,77.3247,77.3393,77.2153,77.2226,6803.0
2016-07-28 11:15:00,105.85,105.85,105.71,105.73,5855.0,77.2299,77.2299,77.1277,77.1423,5855.0
2016-07-28 11:20:00,105.76,105.97,105.76,105.95,6589.0,77.1642,77.3174,77.1642,77.3028,6589.0
2016-07-28 11:25:00,105.97,106.15,105.96,106.12,31385.0,77.3174,77.4488,77.3101,77.4269,31385.0
2016-07-28 11:30:00,106.14,106.19,106.09,106.14,4731.0,77.4415,77.4779,77.405,77.4415,4731.0
2016-07-28 11:35:00,106.15,106.28,106.12,106.28,6616.0,77.4488,77.5436,77.4269,77.5436,6616.0
2016-07-28 11:40:00,106.25,106.5,106.25,106.5,8374.0,77.5217,77.7041,77.5217,77.7041,8374.0
2016-07-28 11:45:00,106.53,106.88,106.53,106.86,13088.0,77.726,77.9814,77.726,77.9668,13088.0
2016-07-28 11:50:00,106.8,106.89,106.78,106.86,13800.0,77.923,77.9887,77.9084,77.9668,13800.0
2016-07-28 11:55:00,106.88,106.88,106.76,106.81,11046.0,77.9814,77.9814,77.8938,77.9303,11046.0
2016-07-28 12:00:00,106.81,106.81,106.66,106.74,9467.0,77.9303,77.9303,77.8209,77.8792,9467.0
2016-07-28 12:05:00,106.72,106.73,106.57,106.69,59152.0,77.8646,77.8719,77.7552,77.8427,59152.0
2016-07-28 12:10:00,106.69,107.22,106.68,107.22,39169.0,77.8427,78.2294,77.8355,78.2294,39169.0
2016-07-28 12:15:00,107.22,107.24,107.02,107.12,23561.0,78.2294,78.244,78.0835,78.1565,23561.0
2016-07-28 12:20:00,107.12,107.14,107.06,107.06,9452.0,78.1565,78.1711,78.1127,78.1127,9452.0
2016-07-28 12:25:00,107.04,107.07,106.87,106.96,7788.0,78.0981,78.12,77.9741,78.0397,7788.0
2016-07-28 12:30:00,106.92,107.01,106.8,106.85,6272.0,78.0106,78.0762,77.923,77.9595,6272.0
2016-07-28 12:35:00,106.8,106.89,106.78,106.79,9139.0,77.923,77.9887,77.9084,77.9157,9139.0
2016-07-28 12:40:00,106.78,106.81,106.67,106.79,8326.0,77.9084,77.9303,77.8282,77.9157,8326.0
2016-07-28 12:45:00,106.79,106.9,106.79,106.9,5606.0,77.9157,77.996,77.9157,77.996,5606.0
2016-07-28 12:50:00,106.91,107.19,106.91,107.19,13348.0,78.0033,78.2076,78.0033,78.2076,13348.0
2016-07-28 12:55:00,107.15,107.38,107.14,107.37,31749.0,78.1784,78.3462,78.1711,78.3389,31749.0
2016-07-28 13:00:00,107.37,107.45,107.27,107.27,13893.0,78.3389,78.3973,78.2659,78.2659,13893.0
2016-07-28 13:05:00,107.27,107.28,107.03,107.06,9252.0,78.2659,78.2732,78.0908,78.1127,9252.0
2016-07-28 13:10:00,107.06,107.15,107.03,107.12,11501.0,78.1127,78.1784,78.0908,78.1565,11501.0
2016-07-28 13:15:00,107.12,107.15,107.09,107.12,7386.0,78.1565,78.1784,78.1346,78.1565,7386.0
2016-07-28 13:20:00,107.13,107.13,106.96,107.0,11446.0,78.1638,78.1638,78.0397,78.0689,11446.0
2016-07-28 13:25:00,106.99,107.31,106.99,107.28,6532.0,78.0616,78.2951,78.0616,78.2732,6532.0
2016-07-28 13:30:00,107.32,107.32,107.09,107.16,8277.0,78.3024,78.3024,78.1346,78.1857,8277.0
2016-07-28 13:35:00,107.18,107.19,107.12,107.19,4250.0,78.2003,78.2076,78.1565,78.2076,4250.0
2016-07-28 13:40:00,107.23,107.27,107.2,107.27,6312.0,78.2367,78.2659,78.2149,78.2659,6312.0
2016-07-28 13:45:00,107.3,107.34,107.26,107.33,4530.0,78.2878,78.317,78.2586,78.3097,4530.0
2016-07-28 13:50:00,107.29,107.31,107.15,107.18,4232.0,78.2805,78.2951,78.1784,78.2003,4232.0
2016-07-28 13:55:00,107.18,107.22,107.1,107.19,11281.0,78.2003,78.2294,78.1419,78.2076,11281.0
2016-07-28 14:00:00,107.23,107.26,107.0,107.0,7670.0,78.2367,78.2586,78.0689,78.0689,7670.0
2016-07-28 14:05:00,107.02,107.09,106.92,106.93,7484.0,78.0835,78.1346,78.0106,78.0179,7484.0
2016-07-28 14:10:00,106.94,106.97,106.91,106.91,6020.0,78.0252,78.047,78.0033,78.0033,6020.0
2016-07-28 14:15:00,106.88,106.89,106.78,106.82,10496.0,77.9814,77.9887,77.9084,77.9376,10496.0
2016-07-28 14:20:00,106.79,106.87,106.76,106.87,4659.0,77.9157,77.9741,77.8938,77.9741,4659.0
2016-07-28 14:25:00,106.87,106.88,106.82,106.85,4238.0,77.9741,77.9814,77.9376,77.9595,4238.0
2016-07-28 14:30:00,106.84,106.88,106.8,106.81,7551.0,77.9522,77.9814,77.923,77.9303,7551.0
2016-07-28 14:35:00,106.81,106.91,106.8,106.89,4967.0,77.9303,78.0033,77.923,77.9887,4967.0
2016-07-28 14:40:00,106.9,107.02,106.85,107.02,10525.0,77.996,78.0835,77.9595,78.0835,10525.0
2016-07-28 14:45:00,107.02,107.09,106.99,107.05,8957.0,78.0835,78.1346,78.0616,78.1054,8957.0
2016-07-28 14:50:00,107.06,107.12,107.03,107.07,7776.0,78.1127,78.1565,78.0908,78.12,7776.0
2016-07-28 14:55:00,107.06,107.07,106.88,106.95,10332.0,78.1127,78.12,77.9814,78.0324,10332.0
2016-07-28 15:00:00,106.97,107.0,106.91,107.0,9735.0,78.047,78.0689,78.0033,78.0689,9735.0
2016-07-28 15:05:00,107.0,107.23,107.0,107.2,13437.0,78.0689,78.2367,78.0689,78.2149,13437.0
2016-07-28 15:10:00,107.22,107.26,107.14,107.14,12142.0,78.2294,78.2586,78.1711,78.1711,12142.0
2016-07-28 15:15:00,107.1,107.19,107.06,107.19,8229.0,78.1419,78.2076,78.1127,78.2076,8229.0
2016-07-28 15:20:00,107.17,107.23,107.15,107.18,12990.0,78.193,78.2367,78.1784,78.2003,12990.0
2016-07-28 15:25:00,107.19,107.24,107.17,107.2,12439.0,78.2076,78.244,78.193,78.2149,12439.0
2016-07-28 15:30:00,107.2,107.22,107.01,107.03,27298.0,78.2149,78.2294,78.0762,78.0908,27298.0
2016-07-28 15:35:00,107.02,107.08,106.96,107.08,25728.0,78.0835,78.1273,78.0397,78.1273,25728.0
2016-07-28 15:40:00,107.09,107.25,107.06,107.13,42359.0,78.1346,78.2513,78.1127,78.1638,42359.0
2016-07-28 15:45:00,107.14,107.41,107.13,107.39,42087.0,78.1711,78.3681,78.1638,78.3535,42087.0
2016-07-28 15:50:00,107.38,107.49,107.35,107.46,72366.0,78.3462,78.4264,78.3243,78.4046,72366.0
2016-07-28 15:55:00,107.47,108.12,107.42,107.66,343608.0,78.4118,78.8861,78.3754,78.5505,343608.0
2016-07-29 09:30:00,105.05,106.0,105.0,105.32,104854.0,76.6462,77.3393,76.6097,76.8432,104854.0
2016-07-29 09:35:00,105.33,105.48,102.86,102.88,102881.0,76.8505,76.9599,75.0483,75.0629,102881.0
2016-07-29 09:40:00,102.98,103.08,101.36,102.41,176171.0,75.1359,75.2088,73.9539,74.72,176171.0
2016-07-29 09:45:00,102.44,102.96,102.17,102.86,71942.0,74.7419,75.1213,74.5449,75.0483,71942.0
2016-07-29 09:50:00,102.86,103.31,102.81,103.07,51532.0,75.0483,75.3766,75.0118,75.2015,51532.0
2016-07-29 09:55:00,103.12,104.4,103.06,103.9,53129.0,75.238,76.1719,75.1942,75.8071,53129.0
2016-07-29 10:00:00,103.82,104.39,103.71,104.13,26996.0,75.7487,76.1646,75.6685,75.9749,26996.0
2016-07-29 10:05:00,104.09,105.21,103.92,105.05,35337.0,75.9457,76.7629,75.8217,76.6462,35337.0
2016-07-29 10:10:00,105.12,105.25,104.71,104.77,48139.0,76.6973,76.7921,76.3981,76.4419,48139.0
2016-07-29 10:15:00,104.81,104.94,104.26,104.28,27160.0,76.4711,76.5659,76.0698,76.0844,27160.0
2016-07-29 10:20:00,104.25,104.25,103.68,103.73,53536.0,76.0625,76.0625,75.6466,75.6831,53536.0
2016-07-29 10:25:00,103.73,104.05,103.2,104.05,46911.0,75.6831,75.9166,75.2964,75.9166,46911.0
2016-07-29 10:30:00,104.14,104.18,103.8,103.89,35153.0,75.9822,76.0114,75.7342,75.7998,35153.0
2016-07-29 10:35:00,103.86,104.1,103.74,103.96,22622.0,75.7779,75.953,75.6904,75.8509,22622.0
2016-07-29 10:40:00,104.01,104.4,103.89,104.34,85653.0,75.8874,76.1719,75.7998,76.1281,85653.0
2016-07-29 10:45:00,104.38,104.43,103.87,104.07,16633.0,76.1573,76.1938,75.7852,75.9312,16633.0
2016-07-29 10:50:00,104.01,104.44,103.99,104.39,20955.0,75.8874,76.2011,75.8728,76.1646,20955.0
2016-07-29 10:55:00,104.37,104.51,104.01,104.07,19126.0,76.15,76.2522,75.8874,75.9312,19126.0
2016-07-29 11:00:00,104.04,104.63,104.03,104.48,18176.0,75.9093,76.3397,75.902,76.2303,18176.0
2016-07-29 11:05:00,104.42,104.68,104.28,104.28,14679.0,76.1865,76.3762,76.0844,76.0844,14679.0
2016-07-29 11:10:00,104.3,104.61,104.3,104.52,20529.0,76.099,76.3251,76.099,76.2595,20529.0
2016-07-29 11:15:00,104.47,104.59,104.36,104.47,22322.0,76.223,76.3106,76.1427,76.223,22322.0
2016-07-29 11:20:00,104.44,104.47,104.2,104.2,15980.0,76.2011,76.223,76.026,76.026,15980.0
2016-07-29 11:25:00,104.16,104.41,104.12,104.32,18473.0,75.9968,76.1792,75.9676,76.1136,18473.0
2016-07-29 11:30:00,104.32,104.4,104.09,104.38,13620.0,76.1136,76.1719,75.9457,76.1573,13620.0
2016-07-29 11:35:00,104.42,104.91,104.38,104.67,46976.0,76.1865,76.544,76.1573,76.3689,46976.0
2016-07-29 11:40:00,104.62,104.69,104.52,104.69,20825.0,76.3324,76.3835,76.2595,76.3835,20825.0
2016-07-29 11:45:00,104.66,104.7,104.47,104.66,48867.0,76.3616,76.3908,76.223,76.3616,48867.0
2016-07-29 11:50:00,104.67,104.67,104.4,104.43,22589.0,76.3689,76.3689,76.1719,76.1938,22589.0
2016-07-29 11:55:00,104.43,104.45,104.21,104.23,11041.0,76.1938,76.2084,76.0333,76.0479,11041.0
2016-07-29 12:00:00,104.22,104.27,104.01,104.19,31251.0,76.0406,76.0771,75.8874,76.0187,31251.0
2016-07-29 12:05:00,104.19,104.38,104.1,104.2,134467.0,76.0187,76.1573,75.953,76.026,134467.0
2016-07-29 12:10:00,104.18,104.18,104.01,104.18,10604.0,76.0114,76.0114,75.8874,76.0114,10604.0
2016-07-29 12:15:00,104.13,104.26,104.05,104.26,72478.0,75.9749,76.0698,75.9166,76.0698,72478.0
2016-07-29 12:20:00,104.26,104.3,104.14,104.17,18585.0,76.0698,76.099,75.9822,76.0041,18585.0
2016-07-29 12:25:00,104.17,104.32,104.13,104.16,10002.0,76.0041,76.1136,75.9749,75.9968,10002.0
2016-07-29 12:30:00,104.16,104.36,104.15,104.34,15598.0,75.9968,76.1427,75.9895,76.1281,15598.0
2016-07-29 12:35:00,104.31,104.41,104.25,104.38,16966.0,76.1063,76.1792,76.0625,76.1573,16966.0
2016-07-29 12:40:00,104.38,104.44,104.31,104.41,10189.0,76.1573,76.2011,76.1063,76.1792,10189.0
2016-07-29 12:45:00,104.41,104.42,104.25,104.3,17100.0,76.1792,76.1865,76.0625,76.099,17100.0
2016-07-29 12:50:00,104.29,104.29,104.14,104.27,10985.0,76.0917,76.0917,75.9822,76.0771,10985.0
2016-07-29 12:55:00,104.27,104.36,104.23,104.28,11246.0,76.0771,76.1427,76.0479,76.0844,11246.0
2016-07-29 13:00:00,104.32,104.52,104.29,104.38,11190.0,76.1136,76.2595,76.0917,76.1573,11190.0
2016-07-29 13:05:00,104.44,104.48,104.22,104.22,68104.0,76.2011,76.2303,76.0406,76.0406,68104.0
2016-07-29 13:10:00,104.21,104.29,104.17,104.29,12266.0,76.0333,76.0917,76.0041,76.0917,12266.0
2016-07-29 13:15:00,104.27,104.29,104.21,104.27,15809.0,76.0771,76.0917,76.0333,76.0771,15809.0
2016-07-29 13:20:00,104.28,104.29,104.15,104.18,15523.0,76.0844,76.0917,75.9895,76.0114,15523.0
2016-07-29 13:25:00,104.15,104.25,104.12,104.21,23105.0,75.9895,76.0625,75.9676,76.0333,23105.0
2016-07-29 13:30:00,104.19,104.23,104.12,104.2,14104.0,76.0187,76.0479,75.9676,76.026,14104.0
2016-07-29 13:35:00,104.22,104.29,104.21,104.25,132801.0,76.0406,76.0917,76.0333,76.0625,132801.0
2016-07-29 13:40:00,104.26,104.32,104.19,104.2,12167.0,76.0698,76.1136,76.0187,76.026,12167.0
2016-07-29 13:45:00,104.2,104.26,104.16,104.19,14820.0,76.026,76.0698,75.9968,76.0187,14820.0
2016-07-29 13:50:00,104.2,104.26,104.15,104.25,15789.0,76.026,76.0698,75.9895,76.0625,15789.0
2016-07-29 13:55:00,104.25,104.3,104.18,104.24,12606.0,76.0625,76.099,76.0114,76.0552,12606.0
2016-07-29 14:00:00,104.26,104.35,104.18,104.33,13962.0,76.0698,76.1354,76.0114,76.1209,13962.0
2016-07-29 14:05:00,104.33,104.35,104.25,104.35,23912.0,76.1209,76.1354,76.0625,76.1354,23912.0
2016-07-29 14:10:00,104.33,104.45,104.26,104.27,12375.0,76.1209,76.2084,76.0698,76.0771,12375.0
2016-07-29 14:15:00,104.28,104.36,104.24,104.29,10838.0,76.0844,76.1427,76.0552,76.0917,10838.0
2016-07-29 14:20:00,104.26,104.39,104.24,104.39,13961.0,76.0698,76.1646,76.0552,76.1646,13961.0
2016-07-29 14:25:00,104.42,104.42,104.23,104.28,11546.0,76.1865,76.1865,76.0479,76.0844,11546.0
2016-07-29 14:30:00,104.25,104.47,104.25,104.45,20725.0,76.0625,76.223,76.0625,76.2084,20725.0
2016-07-29 14:35:00,104.44,104.51,104.42,104.46,19663.0,76.2011,76.2522,76.1865,76.2157,19663.0
2016-07-29 14:40:00,104.47,104.57,104.45,104.51,19433.0,76.223,76.296,76.2084,76.2522,19433.0
2016-07-29 14:45:00,104.5,104.57,104.45,104.55,17740.0,76.2449,76.296,76.2084,76.2814,17740.0
2016-07-29 14:50:00,104.57,104.59,104.53,104.55,11100.0,76.296,76.3106,76.2668,76.2814,11100.0
2016-07-29 14:55:00,104.54,104.57,104.45,104.5,13347.0,76.2741,76.296,76.2084,76.2449,13347.0
2016-07-29 15:00:00,104.51,104.52,104.47,104.5,34411.0,76.2522,76.2595,76.223,76.2449,34411.0
2016-07-29 15:05:00,104.52,104.52,104.35,104.45,18613.0,76.2595,76.2595,76.1354,76.2084,18613.0
2016-07-29 15:10:00,104.45,104.52,104.3,104.39,24830.0,76.2084,76.2595,76.099,76.1646,24830.0
2016-07-29 15:15:00,104.39,104.39,104.22,104.25,30851.0,76.1646,76.1646,76.0406,76.0625,30851.0
2016-07-29 15:20:00,104.25,104.26,104.17,104.24,16541.0,76.0625,76.0698,76.0041,76.0552,16541.0
2016-07-29 15:25:00,104.25,104.3,104.14,104.2,34113.0,76.0625,76.099,75.9822,76.026,34113.0
2016-07-29 15:30:00,104.19,104.35,104.14,104.26,34736.0,76.0187,76.1354,75.9822,76.0698,34736.0
2016-07-29 15:35:00,104.26,104.26,104.08,104.12,38368.0,76.0698,76.0698,75.9384,75.9676,38368.0
2016-07-29 15:40:00,104.14,104.19,104.08,104.17,38022.0,75.9822,76.0187,75.9384,76.0041,38022.0
2016-07-29 15:45:00,104.19,104.59,104.19,104.56,58136.0,76.0187,76.3106,76.0187,76.2887,58136.0
2016-07-29 15:50:00,104.57,104.57,104.42,104.47,68283.0,76.296,76.296,76.1865,76.223,68283.0
2016-07-29 15:55:00,104.47,104.56,104.38,104.45,160749.0,76.223,76.2887,76.1573,76.2084,160749.0
2016-08-01 09:30:00,104.69,105.49,104.66,105.49,24913.0,76.3835,76.9672,76.3616,76.9672,24913.0
2016-08-01 09:35:00,105.37,105.49,105.13,105.49,13648.0,76.8797,76.9672,76.7045,76.9672,13648.0
2016-08-01 09:40:00,105.42,105.49,105.22,105.44,10832.0,76.9161,76.9672,76.7702,76.9307,10832.0
2016-08-01 09:45:00,105.41,105.52,105.28,105.49,18783.0,76.9088,76.9891,76.814,76.9672,18783.0
2016-08-01 09:50:00,105.43,105.85,105.43,105.85,13566.0,76.9234,77.2299,76.9234,77.2299,13566.0
2016-08-01 09:55:00,105.88,105.9,105.57,105.57,5378.0,77.2518,77.2664,77.0256,77.0256,5378.0
2016-08-01 10:00:00,105.52,105.71,105.36,105.45,9279.0,76.9891,77.1277,76.8724,76.938,9279.0
2016-08-01 10:05:00,105.48,105.68,105.39,105.66,10726.0,76.9599,77.1058,76.8942,77.0912,10726.0
2016-08-01 10:10:00,105.67,105.67,105.39,105.58,13460.0,77.0985,77.0985,76.8942,77.0329,13460.0
2016-08-01 10:15:00,105.66,105.9,105.6,105.81,14717.0,77.0912,77.2664,77.0475,77.2007,14717.0
2016-08-01 10:20:00,105.8,106.11,105.79,106.01,15187.0,77.1934,77.4196,77.1861,77.3466,15187.0
2016-08-01 10:25:00,106.05,106.05,105.72,105.75,10126.0,77.3758,77.3758,77.135,77.1569,10126.0
2016-08-01 10:30:00,105.74,105.86,105.57,105.6,15259.0,77.1496,77.2372,77.0256,77.0475,15259.0
2016-08-01 10:35:00,105.64,105.88,105.63,105.85,12407.0,77.0767,77.2518,77.0694,77.2299,12407.0
2016-08-01 10:40:00,105.83,105.98,105.79,105.84,18586.0,77.2153,77.3247,77.1861,77.2226,18586.0
2016-08-01 10:45:00,105.88,105.92,105.79,105.79,6621.0,77.2518,77.2809,77.1861,77.1861,6621.0
2016-08-01 10:50:00,105.79,105.99,105.71,105.95,6222.0,77.1861,77.332,77.1277,77.3028,6222.0
2016-08-01 10:55:00,105.93,106.0,105.73,106.0,17010.0,77.2882,77.3393,77.1423,77.3393,17010.0
2016-08-01 11:00:00,105.96,106.0,105.86,106.0,23584.0,77.3101,77.3393,77.2372,77.3393,23584.0
2016-08-01 11:05:00,106.0,106.05,105.79,105.92,7508.0,77.3393,77.3758,77.1861,77.2809,7508.0
2016-08-01 11:10:00,105.91,105.91,105.78,105.82,8964.0,77.2736,77.2736,77.1788,77.208,8964.0
2016-08-01 11:15:00,105.84,105.92,105.79,105.79,7251.0,77.2226,77.2809,77.1861,77.1861,7251.0
2016-08-01 11:20:00,105.78,105.87,105.65,105.73,24132.0,77.1788,77.2445,77.0839,77.1423,24132.0
2016-08-01 11:25:00,105.74,105.82,105.66,105.74,8361.0,77.1496,77.208,77.0912,77.1496,8361.0
2016-08-01 11:30:00,105.72,105.86,105.71,105.79,6798.0,77.135,77.2372,77.1277,77.1861,6798.0
2016-08-01 11:35:00,105.81,105.98,105.79,105.91,6425.0,77.2007,77.3247,77.1861,77.2736,6425.0
2016-08-01 11:40:00,105.91,106.03,105.83,105.9,7476.0,77.2736,77.3612,77.2153,77.2664,7476.0
2016-08-01 11:45:00,105.95,105.95,105.79,105.91,9241.0,77.3028,77.3028,77.1861,77.2736,9241.0
2016-08-01 11:50:00,105.93,105.93,105.64,105.66,5206.0,77.2882,77.2882,77.0767,77.0912,5206.0
2016-08-01 11:55:00,105.63,105.78,105.62,105.72,7350.0,77.0694,77.1788,77.0621,77.135,7350.0
2016-08-01 12:00:00,105.72,105.85,105.65,105.75,18353.0,77.135,77.2299,77.0839,77.1569,18353.0
2016-08-01 12:05:00,105.77,105.9,105.77,105.85,8617.0,77.1715,77.2664,77.1715,77.2299,8617.0
2016-08-01 12:10:00,105.84,105.9,105.66,105.78,18833.0,77.2226,77.2664,77.0912,77.1788,18833.0
2016-08-01 12:15:00,105.76,105.85,105.66,105.84,38227.0,77.1642,77.2299,77.0912,77.2226,38227.0
2016-08-01 12:20:00,105.82,105.96,105.79,105.95,5108.0,77.208,77.3101,77.1861,77.3028,5108.0
2016-08-01 12:25:00,105.93,105.98,105.78,105.97,4645.0,77.2882,77.3247,77.1788,77.3174,4645.0
2016-08-01 12:30:00,105.98,106.04,105.85,106.0,20973.0,77.3247,77.3685,77.2299,77.3393,20973.0
2016-08-01 12:35:00,105.98,106.07,105.96,106.0,7603.0,77.3247,77.3904,77.3101,77.3393,7603.0
2016-08-01 12:40:00,105.98,106.11,105.96,106.1,10104.0,77.3247,77.4196,77.3101,77.4123,10104.0
2016-08-01 12:45:00,106.09,106.2,106.09,106.17,3550.0,77.405,77.4852,77.405,77.4633,3550.0
2016-08-01 12:50:00,106.18,106.27,106.18,106.26,20947.0,77.4706,77.5363,77.4706,77.529,20947.0
2016-08-01 12:55:00,106.31,106.34,106.24,106.28,7509.0,77.5655,77.5874,77.5144,77.5436,7509.0
2016-08-01 13:00:00,106.26,106.27,105.98,106.04,14373.0,77.529,77.5363,77.3247,77.3685,14373.0
2016-08-01 13:05:00,106.06,106.19,106.06,106.13,10057.0,77.3831,77.4779,77.3831,77.4342,10057.0
2016-08-01 13:10:00,106.16,106.25,106.06,106.15,12030.0,77.4561,77.5217,77.3831,77.4488,12030.0
2016-08-01 13:15:00,106.15,106.15,106.06,106.08,6737.0,77.4488,77.4488,77.3831,77.3977,6737.0
2016-08-01 13:20:00,106.06,106.1,105.99,106.07,6631.0,77.3831,77.4123,77.332,77.3904,6631.0
2016-08-01 13:25:00,106.07,106.07,105.96,106.04,4498.0,77.3904,77.3904,77.3101,77.3685,4498.0
2016-08-01 13:30:00,106.02,106.06,105.93,106.05,5766.0,77.3539,77.3831,77.2882,77.3758,5766.0
2016-08-01 13:35:00,106.03,106.08,105.91,105.91,4913.0,77.3612,77.3977,77.2736,77.2736,4913.0
2016-08-01 13:40:00,105.88,105.93,105.75,105.75,4638.0,77.2518,77.2882,77.1569,77.1569,4638.0
2016-08-01 13:45:00,105.73,105.77,105.63,105.66,21631.0,77.1423,77.1715,77.0694,77.0912,21631.0
2016-08-01 13:50:00,105.67,105.76,105.61,105.68,14314.0,77.0985,77.1642,77.0548,77.1058,14314.0
2016-08-01 13:55:00,105.73,106.07,105.72,106.04,18120.0,77.1423,77.3904,77.135,77.3685,18120.0
2016-08-01 14:00:00,106.02,106.16,105.96,106.02,13660.0,77.3539,77.4561,77.3101,77.3539,13660.0
2016-08-01 14:05:00,105.99,106.16,105.99,106.15,6175.0,77.332,77.4561,77.332,77.4488,6175.0
2016-08-01 14:10:00,106.17,106.3,106.17,106.26,20402.0,77.4633,77.5582,77.4633,77.529,20402.0
2016-08-01 14:15:00,106.26,106.4,106.23,106.32,18787.0,77.529,77.6312,77.5071,77.5728,18787.0
2016-08-01 14:20:00,106.34,106.48,106.32,106.45,5801.0,77.5874,77.6895,77.5728,77.6676,5801.0
2016-08-01 14:25:00,106.44,106.5,106.36,106.36,9445.0,77.6603,77.7041,77.602,77.602,9445.0
2016-08-01 14:30:00,106.37,106.51,106.34,106.49,7979.0,77.6093,77.7114,77.5874,77.6968,7979.0
2016-08-01 14:35:00,106.48,106.58,106.48,106.52,12516.0,77.6895,77.7625,77.6895,77.7187,12516.0
2016-08-01 14:40:00,106.52,106.52,106.35,106.39,7363.0,77.7187,77.7187,77.5947,77.6239,7363.0
2016-08-01 14:45:00,106.38,106.51,106.38,106.5,9552.0,77.6166,77.7114,77.6166,77.7041,9552.0
2016-08-01 14:50:00,106.5,106.52,106.35,106.4,13743.0,77.7041,77.7187,77.5947,77.6312,13743.0
2016-08-01 14:55:00,106.39,106.64,106.39,106.56,16446.0,77.6239,77.8063,77.6239,77.7479,16446.0
2016-08-01 15:00:00,106.52,106.65,106.51,106.64,11351.0,77.7187,77.8136,77.7114,77.8063,11351.0
2016-08-01 15:05:00,106.64,106.67,106.55,106.6,15721.0,77.8063,77.8282,77.7406,77.7771,15721.0
2016-08-01 15:10:00,106.59,106.66,106.55,106.56,24222.0,77.7698,77.8209,77.7406,77.7479,24222.0
2016-08-01 15:15:00,106.58,106.62,106.43,106.46,20471.0,77.7625,77.7917,77.653,77.6749,20471.0
2016-08-01 15:20:00,106.45,106.47,106.33,106.45,22091.0,77.6676,77.6822,77.5801,77.6676,22091.0
2016-08-01 15:25:00,106.44,106.44,106.27,106.37,15068.0,77.6603,77.6603,77.5363,77.6093,15068.0
2016-08-01 15:30:00,106.38,106.44,106.33,106.37,16202.0,77.6166,77.6603,77.5801,77.6093,16202.0
2016-08-01 15:35:00,106.38,106.44,106.23,106.31,23043.0,77.6166,77.6603,77.5071,77.5655,23043.0
2016-08-01 15:40:00,106.31,106.35,106.25,106.28,19925.0,77.5655,77.5947,77.5217,77.5436,19925.0
2016-08-01 15:45:00,106.3,106.52,106.3,106.44,24190.0,77.5582,77.7187,77.5582,77.6603,24190.0
2016-08-01 15:50:00,106.44,106.44,106.31,106.41,20308.0,77.6603,77.6603,77.5655,77.6385,20308.0
2016-08-01 15:55:00,106.41,106.67,106.4,106.66,61871.0,77.6385,77.8282,77.6312,77.8209,61871.0
2016-08-02 09:30:00,106.1,106.68,106.01,106.61,26806.0,77.4123,77.8355,77.3466,77.7844,26806.0
2016-08-02 09:35:00,106.61,106.61,105.85,105.96,5304.0,77.7844,77.7844,77.2299,77.3101,5304.0
2016-08-02 09:40:00,105.98,106.0,105.7,105.96,28488.0,77.3247,77.3393,77.1204,77.3101,28488.0
2016-08-02 09:45:00,105.92,106.09,105.75,105.9,55195.0,77.2809,77.405,77.1569,77.2664,55195.0
2016-08-02 09:50:00,105.9,106.08,105.88,106.01,29740.0,77.2664,77.3977,77.2518,77.3466,29740.0
2016-08-02 09:55:00,105.92,106.48,105.78,105.99,48960.0,77.2809,77.6895,77.1788,77.332,48960.0
2016-08-02 10:00:00,105.93,106.09,105.86,105.89,33070.0,77.2882,77.405,77.2372,77.2591,33070.0
2016-08-02 10:05:00,105.92,105.96,105.04,105.15,61436.0,77.2809,77.3101,76.6389,76.7191,61436.0
2016-08-02 10:10:00,105.1,105.14,105.02,105.07,15545.0,76.6827,76.7118,76.6243,76.6608,15545.0
2016-08-02 10:15:00,105.06,105.06,104.63,104.63,10369.0,76.6535,76.6535,76.3397,76.3397,10369.0
2016-08-02 10:20:00,104.58,104.62,104.38,104.59,22685.0,76.3033,76.3324,76.1573,76.3106,22685.0
2016-08-02 10:25:00,104.58,104.98,104.47,104.81,16217.0,76.3033,76.5951,76.223,76.4711,16217.0
2016-08-02 10:30:00,104.79,104.82,104.57,104.58,9800.0,76.4565,76.4784,76.296,76.3033,9800.0
2016-08-02 10:35:00,104.57,104.73,104.38,104.39,27534.0,76.296,76.4127,76.1573,76.1646,27534.0
2016-08-02 10:40:00,104.41,104.46,104.16,104.22,29440.0,76.1792,76.2157,75.9968,76.0406,29440.0
2016-08-02 10:45:00,104.26,104.26,103.92,103.97,11323.0,76.0698,76.0698,75.8217,75.8582,11323.0
2016-08-02 10:50:00,103.95,104.28,103.86,104.09,28583.0,75.8436,76.0844,75.7779,75.9457,28583.0
2016-08-02 10:55:00,104.12,104.19,103.97,104.0,17943.0,75.9676,76.0187,75.8582,75.8801,17943.0
2016-08-02 11:00:00,103.97,104.24,103.95,104.05,20822.0,75.8582,76.0552,75.8436,75.9166,20822.0
2016-08-02 11:05:00,104.07,104.18,104.0,104.17,23381.0,75.9312,76.0114,75.8801,76.0041,23381.0
2016-08-02 11:10:00,104.18,104.18,104.05,104.06,19408.0,76.0114,76.0114,75.9166,75.9239,19408.0
2016-08-02 11:15:00,104.04,104.15,104.03,104.07,12223.0,75.9093,75.9895,75.902,75.9312,12223.0
2016-08-02 11:20:00,104.09,104.13,104.0,104.11,14736.0,75.9457,75.9749,75.8801,75.9603,14736.0
2016-08-02 11:25:00,104.11,104.11,103.98,104.04,9902.0,75.9603,75.9603,75.8655,75.9093,9902.0
2016-08-02 11:30:00,104.09,104.13,103.97,104.02,15324.0,75.9457,75.9749,75.8582,75.8947,15324.0
2016-08-02 11:35:00,104.04,104.09,103.94,104.02,12181.0,75.9093,75.9457,75.8363,75.8947,12181.0
2016-08-02 11:40:00,104.04,104.05,103.96,104.02,5134.0,75.9093,75.9166,75.8509,75.8947,5134.0
2016-08-02 11:45:00,104.02,104.08,103.97,104.0,26849.0,75.8947,75.9384,75.8582,75.8801,26849.0
2016-08-02 11:50:00,104.02,104.07,103.99,104.02,16454.0,75.8947,75.9312,75.8728,75.8947,16454.0
2016-08-02 11:55:00,104.0,104.14,103.98,104.07,26236.0,75.8801,75.9822,75.8655,75.9312,26236.0
2016-08-02 12:00:00,104.07,104.37,104.03,104.36,21967.0,75.9312,76.15,75.902,76.1427,21967.0
2016-08-02 12:05:00,104.35,104.39,104.3,104.34,9355.0,76.1354,76.1646,76.099,76.1281,9355.0
2016-08-02 12:10:00,104.34,104.36,104.29,104.33,9231.0,76.1281,76.1427,76.0917,76.1209,9231.0
2016-08-02 12:15:00,104.31,104.33,104.2,104.22,7619.0,76.1063,76.1209,76.026,76.0406,7619.0
2016-08-02 12:20:00,104.23,104.25,104.17,104.25,12112.0,76.0479,76.0625,76.0041,76.0625,12112.0
2016-08-02 12:25:00,104.26,104.32,104.24,104.31,11269.0,76.0698,76.1136,76.0552,76.1063,11269.0
2016-08-02 12:30:00,104.3,104.33,104.21,104.32,15662.0,76.099,76.1209,76.0333,76.1136,15662.0
2016-08-02 12:35:00,104.31,104.34,104.22,104.26,30391.0,76.1063,76.1281,76.0406,76.0698,30391.0
2016-08-02 12:40:00,104.27,104.32,104.24,104.29,10363.0,76.0771,76.1136,76.0552,76.0917,10363.0
2016-08-02 12:45:00,104.28,104.42,104.24,104.42,28446.0,76.0844,76.1865,76.0552,76.1865,28446.0
2016-08-02 12:50:00,104.4,104.57,104.4,104.55,24448.0,76.1719,76.296,76.1719,76.2814,24448.0
2016-08-02 12:55:00,104.54,104.64,104.48,104.64,7409.0,76.2741,76.347,76.2303,76.347,7409.0
2016-08-02 13:00:00,104.64,104.85,104.63,104.82,33139.0,76.347,76.5003,76.3397,76.4784,33139.0
2016-08-02 13:05:00,104.81,104.91,104.62,104.62,30259.0,76.4711,76.544,76.3324,76.3324,30259.0
2016-08-02 13:10:00,104.62,104.89,104.61,104.85,17657.0,76.3324,76.5294,76.3251,76.5003,17657.0
2016-08-02 13:15:00,104.84,105.03,104.83,105.0,10696.0,76.493,76.6316,76.4857,76.6097,10696.0
2016-08-02 13:20:00,105.02,105.12,105.02,105.06,8000.0,76.6243,76.6973,76.6243,76.6535,8000.0
2016-08-02 13:25:00,105.05,105.05,104.93,105.03,12406.0,76.6462,76.6462,76.5586,76.6316,12406.0
2016-08-02 13:30:00,105.04,105.11,104.96,105.11,8662.0,76.6389,76.69,76.5805,76.69,8662.0
2016-08-02 13:35:00,105.12,105.41,105.11,105.3,15498.0,76.6973,76.9088,76.69,76.8286,15498.0
2016-08-02 13:40:00,105.29,105.29,105.14,105.18,12316.0,76.8213,76.8213,76.7118,76.741,12316.0
2016-08-02 13:45:00,105.16,105.19,104.97,104.97,18305.0,76.7264,76.7483,76.5878,76.5878,18305.0
2016-08-02 13:50:00,104.98,104.98,104.65,104.67,28838.0,76.5951,76.5951,76.3543,76.3689,28838.0
2016-08-02 13:55:00,104.67,104.76,104.58,104.76,24436.0,76.3689,76.4346,76.3033,76.4346,24436.0
2016-08-02 14:00:00,104.77,104.97,104.77,104.9,13116.0,76.4419,76.5878,76.4419,76.5367,13116.0
2016-08-02 14:05:00,104.93,104.96,104.82,104.91,9202.0,76.5586,76.5805,76.4784,76.544,9202.0
2016-08-02 14:10:00,104.89,104.89,104.78,104.78,10692.0,76.5294,76.5294,76.4492,76.4492,10692.0
2016-08-02 14:15:00,104.79,104.82,104.73,104.73,10158.0,76.4565,76.4784,76.4127,76.4127,10158.0
2016-08-02 14:20:00,104.7,104.79,104.7,104.76,6325.0,76.3908,76.4565,76.3908,76.4346,6325.0
2016-08-02 14:25:00,104.77,104.8,104.74,104.79,4803.0,76.4419,76.4638,76.42,76.4565,4803.0
2016-08-02 14:30:00,104.8,104.88,104.8,104.84,16567.0,76.4638,76.5221,76.4638,76.493,16567.0
2016-08-02 14:35:00,104.84,104.86,104.74,104.74,7576.0,76.493,76.5075,76.42,76.42,7576.0
2016-08-02 14:40:00,104.76,104.79,104.65,104.74,18677.0,76.4346,76.4565,76.3543,76.42,18677.0
2016-08-02 14:45:00,104.72,104.76,104.61,104.66,7332.0,76.4054,76.4346,76.3251,76.3616,7332.0
2016-08-02 14:50:00,104.69,104.69,104.53,104.56,6757.0,76.3835,76.3835,76.2668,76.2887,6757.0
2016-08-02 14:55:00,104.55,104.56,104.49,104.49,8258.0,76.2814,76.2887,76.2376,76.2376,8258.0
2016-08-02 15:00:00,104.51,104.65,104.51,104.64,15418.0,76.2522,76.3543,76.2522,76.347,15418.0
2016-08-02 15:05:00,104.64,104.65,104.58,104.6,9855.0,76.347,76.3543,76.3033,76.3178,9855.0
2016-08-02 15:10:00,104.6,104.65,104.42,104.42,18418.0,76.3178,76.3543,76.1865,76.1865,18418.0
2016-08-02 15:15:00,104.41,104.41,104.27,104.37,20738.0,76.1792,76.1792,76.0771,76.15,20738.0
2016-08-02 15:20:00,104.37,104.59,104.37,104.55,13280.0,76.15,76.3106,76.15,76.2814,13280.0
2016-08-02 15:25:00,104.55,104.58,104.49,104.53,11131.0,76.2814,76.3033,76.2376,76.2668,11131.0
2016-08-02 15:30:00,104.53,104.66,104.52,104.63,26057.0,76.2668,76.3616,76.2595,76.3397,26057.0
2016-08-02 15:35:00,104.63,104.74,104.63,104.74,20701.0,76.3397,76.42,76.3397,76.42,20701.0
2016-08-02 15:40:00,104.74,104.88,104.55,104.58,43163.0,76.42,76.5221,76.2814,76.3033,43163.0
2016-08-02 15:45:00,104.56,104.63,104.52,104.54,31405.0,76.2887,76.3397,76.2595,76.2741,31405.0
2016-08-02 15:50:00,104.54,104.57,104.52,104.53,48204.0,76.2741,76.296,76.2595,76.2668,48204.0
2016-08-02 15:55:00,104.54,104.63,104.53,104.61,61466.0,76.2741,76.3397,76.2668,76.3251,61466.0
2016-08-03 09:30:00,104.2,104.5,103.74,103.96,18661.0,76.026,76.2449,75.6904,75.8509,18661.0
2016-08-03 09:35:00,103.66,103.66,102.89,103.06,15326.0,75.632,75.632,75.0702,75.1942,15326.0
2016-08-03 09:40:00,103.11,103.11,102.93,103.11,19051.0,75.2307,75.2307,75.0994,75.2307,19051.0
2016-08-03 09:45:00,103.16,103.69,103.16,103.44,9106.0,75.2672,75.6539,75.2672,75.4715,9106.0
2016-08-03 09:50:00,103.35,103.35,103.18,103.18,22675.0,75.4058,75.4058,75.2818,75.2818,22675.0
2016-08-03 09:55:00,103.05,103.28,103.05,103.15,10614.0,75.1869,75.3548,75.1869,75.2599,10614.0
2016-08-03 10:00:00,103.2,103.33,103.2,103.29,13630.0,75.2964,75.3912,75.2964,75.3621,13630.0
2016-08-03 10:05:00,103.29,103.29,103.02,103.03,13212.0,75.3621,75.3621,75.1651,75.1724,13212.0
2016-08-03 10:10:00,103.05,103.11,102.96,103.03,19892.0,75.1869,75.2307,75.1213,75.1724,19892.0
2016-08-03 10:15:00,103.02,103.3,102.96,103.3,19330.0,75.1651,75.3693,75.1213,75.3693,19330.0
2016-08-03 10:20:00,103.29,103.29,103.15,103.15,4933.0,75.3621,75.3621,75.2599,75.2599,4933.0
2016-08-03 10:25:00,103.13,103.16,102.87,103.01,27362.0,75.2453,75.2672,75.0556,75.1578,27362.0
2016-08-03 10:30:00,102.99,103.22,102.99,103.1,21507.0,75.1432,75.311,75.1432,75.2234,21507.0
2016-08-03 10:35:00,103.08,103.13,102.97,102.98,8656.0,75.2088,75.2453,75.1286,75.1359,8656.0
2016-08-03 10:40:00,102.95,103.06,102.95,103.04,8454.0,75.114,75.1942,75.114,75.1796,8454.0
2016-08-03 10:45:00,103.05,103.11,102.98,103.02,13435.0,75.1869,75.2307,75.1359,75.1651,13435.0
2016-08-03 10:50:00,103.02,103.26,103.01,103.13,35087.0,75.1651,75.3402,75.1578,75.2453,35087.0
2016-08-03 10:55:00,103.1,103.12,103.04,103.05,16311.0,75.2234,75.238,75.1796,75.1869,16311.0
2016-08-03 11:00:00,103.07,103.34,103.07,103.34,11080.0,75.2015,75.3985,75.2015,75.3985,11080.0
2016-08-03 11:05:00,103.3,103.32,103.11,103.17,37803.0,75.3693,75.3839,75.2307,75.2745,37803.0
2016-08-03 11:10:00,103.2,103.2,103.08,103.2,19125.0,75.2964,75.2964,75.2088,75.2964,19125.0
2016-08-03 11:15:00,103.18,103.46,103.18,103.45,72940.0,75.2818,75.4861,75.2818,75.4788,72940.0
2016-08-03 11:20:00,103.46,103.68,103.45,103.68,11009.0,75.4861,75.6466,75.4788,75.6466,11009.0
2016-08-03 11:25:00,103.67,103.74,103.65,103.66,10124.0,75.6393,75.6904,75.6247,75.632,10124.0
2016-08-03 11:30:00,103.68,103.74,103.4,103.4,10544.0,75.6466,75.6904,75.4423,75.4423,10544.0
2016-08-03 11:35:00,103.38,103.41,103.25,103.39,5860.0,75.4277,75.4496,75.3329,75.435,5860.0
2016-08-03 11:40:00,103.34,103.49,103.28,103.49,37942.0,75.3985,75.508,75.3548,75.508,37942.0
2016-08-03 11:45:00,103.48,103.5,103.12,103.14,30333.0,75.5007,75.5153,75.238,75.2526,30333.0
2016-08-03 11:50:00,103.11,103.27,103.08,103.14,43391.0,75.2307,75.3475,75.2088,75.2526,43391.0
2016-08-03 11:55:00,103.14,103.4,103.14,103.39,18770.0,75.2526,75.4423,75.2526,75.435,18770.0
2016-08-03 12:00:00,103.38,103.44,103.35,103.35,17951.0,75.4277,75.4715,75.4058,75.4058,17951.0
2016-08-03 12:05:00,103.37,103.4,103.23,103.24,5550.0,75.4204,75.4423,75.3183,75.3256,5550.0
2016-08-03 12:10:00,103.2,103.37,103.2,103.32,10256.0,75.2964,75.4204,75.2964,75.3839,10256.0
2016-08-03 12:15:00,103.32,103.33,103.29,103.31,3400.0,75.3839,75.3912,75.3621,75.3766,3400.0
2016-08-03 12:20:00,103.31,103.33,103.23,103.26,5058.0,75.3766,75.3912,75.3183,75.3402,5058.0
2016-08-03 12:25:00,103.28,103.32,103.16,103.2,5780.0,75.3548,75.3839,75.2672,75.2964,5780.0
2016-08-03 12:30:00,103.22,103.32,103.22,103.31,11249.0,75.311,75.3839,75.311,75.3766,11249.0
2016-08-03 12:35:00,103.31,103.31,103.13,103.14,8204.0,75.3766,75.3766,75.2453,75.2526,8204.0
2016-08-03 12:40:00,103.15,103.23,103.15,103.19,8454.0,75.2599,75.3183,75.2599,75.2891,8454.0
2016-08-03 12:45:00,103.18,103.18,103.06,103.09,11886.0,75.2818,75.2818,75.1942,75.2161,11886.0
2016-08-03 12:50:00,103.09,103.1,102.87,102.89,8164.0,75.2161,75.2234,75.0556,75.0702,8164.0
2016-08-03 12:55:00,102.88,102.91,102.84,102.85,7632.0,75.0629,75.0848,75.0337,75.041,7632.0
2016-08-03 13:00:00,102.85,102.89,102.8,102.8,10428.0,75.041,75.0702,75.0045,75.0045,10428.0
2016-08-03 13:05:00,102.78,102.78,102.66,102.69,11073.0,74.9899,74.9899,74.9024,74.9243,11073.0
2016-08-03 13:10:00,102.68,102.68,102.41,102.41,16618.0,74.917,74.917,74.72,74.72,16618.0
2016-08-03 13:15:00,102.39,102.5,102.36,102.47,22636.0,74.7054,74.7857,74.6835,74.7638,22636.0
2016-08-03 13:20:00,102.42,102.48,102.31,102.36,7495.0,74.7273,74.7711,74.647,74.6835,7495.0
2016-08-03 13:25:00,102.34,102.38,102.26,102.3,10579.0,74.6689,74.6981,74.6105,74.6397,10579.0
2016-08-03 13:30:00,102.32,102.45,102.31,102.33,19202.0,74.6543,74.7492,74.647,74.6616,19202.0
2016-08-03 13:35:00,102.36,102.39,102.27,102.27,6951.0,74.6835,74.7054,74.6178,74.6178,6951.0
2016-08-03 13:40:00,102.26,102.32,102.19,102.2,15503.0,74.6105,74.6543,74.5595,74.5668,15503.0
2016-08-03 13:45:00,102.2,102.22,102.05,102.05,10820.0,74.5668,74.5814,74.4573,74.4573,10820.0
2016-08-03 13:50:00,102.07,102.07,101.97,101.98,40166.0,74.4719,74.4719,74.399,74.4063,40166.0
2016-08-03 13:55:00,101.99,102.02,101.97,101.99,21637.0,74.4136,74.4354,74.399,74.4136,21637.0
2016-08-03 14:00:00,102.01,102.19,102.0,102.19,17501.0,74.4281,74.5595,74.4208,74.5595,17501.0
2016-08-03 14:05:00,102.19,102.19,101.97,101.99,12176.0,74.5595,74.5595,74.399,74.4136,12176.0
2016-08-03 14:10:00,102.01,102.01,101.89,101.91,14075.0,74.4281,74.4281,74.3406,74.3552,14075.0
2016-08-03 14:15:00,101.91,101.92,101.83,101.83,11952.0,74.3552,74.3625,74.2968,74.2968,11952.0
2016-08-03 14:20:00,101.86,101.88,101.67,101.68,19993.0,74.3187,74.3333,74.1801,74.1874,19993.0
2016-08-03 14:25:00,101.69,101.69,101.45,101.45,27000.0,74.1947,74.1947,74.0196,74.0196,27000.0
2016-08-03 14:30:00,101.46,101.53,101.44,101.53,40790.0,74.0269,74.0779,74.0123,74.0779,40790.0
2016-08-03 14:35:00,101.53,101.8,101.48,101.79,28389.0,74.0779,74.2749,74.0414,74.2676,28389.0
2016-08-03 14:40:00,101.78,101.81,101.72,101.75,18402.0,74.2603,74.2822,74.2166,74.2384,18402.0
2016-08-03 14:45:00,101.76,101.76,101.55,101.57,11707.0,74.2457,74.2457,74.0925,74.1071,11707.0
2016-08-03 14:50:00,101.58,101.58,101.49,101.5,39238.0,74.1144,74.1144,74.0487,74.056,39238.0
2016-08-03 14:55:00,101.49,101.59,101.37,101.55,41486.0,74.0487,74.1217,73.9612,74.0925,41486.0
2016-08-03 15:00:00,101.56,101.82,101.56,101.75,23193.0,74.0998,74.2895,74.0998,74.2384,23193.0
2016-08-03 15:05:00,101.75,101.75,101.62,101.68,20120.0,74.2384,74.2384,74.1436,74.1874,20120.0
2016-08-03 15:10:00,101.68,101.76,101.67,101.71,19513.0,74.1874,74.2457,74.1801,74.2093,19513.0
2016-08-03 15:15:00,101.72,101.76,101.7,101.72,21546.0,74.2166,74.2457,74.202,74.2166,21546.0
2016-08-03 15:20:00,101.72,101.72,101.65,101.71,26342.0,74.2166,74.2166,74.1655,74.2093,26342.0
2016-08-03 15:25:00,101.71,101.86,101.71,101.81,19111.0,74.2093,74.3187,74.2093,74.2822,19111.0
2016-08-03 15:30:00,101.82,101.84,101.63,101.63,20450.0,74.2895,74.3041,74.1509,74.1509,20450.0
2016-08-03 15:35:00,101.63,101.9,101.56,101.84,42853.0,74.1509,74.3479,74.0998,74.3041,42853.0
2016-08-03 15:40:00,101.85,101.98,101.82,101.96,36483.0,74.3114,74.4063,74.2895,74.3917,36483.0
2016-08-03 15:45:00,101.97,102.08,101.97,102.07,46348.0,74.399,74.4792,74.399,74.4719,46348.0
2016-08-03 15:50:00,102.08,102.08,102.02,102.02,37377.0,74.4792,74.4792,74.4354,74.4354,37377.0
2016-08-03 15:55:00,102.02,102.07,102.01,102.05,75412.0,74.4354,74.4719,74.4281,74.4573,75412.0
2016-08-04 09:30:00,102.58,102.84,102.16,102.16,19761.0,74.844,75.0337,74.5376,74.5376,19761.0
2016-08-04 09:35:00,102.15,102.64,102.06,102.63,10736.0,74.5303,74.8878,74.4646,74.8805,10736.0
2016-08-04 09:40:00,102.55,102.66,102.39,102.5,16431.0,74.8221,74.9024,74.7054,74.7857,16431.0
2016-08-04 09:45:00,102.43,102.71,102.39,102.45,38246.0,74.7346,74.9389,74.7054,74.7492,38246.0
2016-08-04 09:50:00,102.45,102.55,102.35,102.5,26680.0,74.7492,74.8221,74.6762,74.7857,26680.0
2016-08-04 09:55:00,102.44,102.63,102.32,102.32,19687.0,74.7419,74.8805,74.6543,74.6543,19687.0
2016-08-04 10:00:00,102.35,102.35,102.06,102.11,11317.0,74.6762,74.6762,74.4646,74.5011,11317.0
2016-08-04 10:05:00,102.15,102.15,101.99,102.05,13022.0,74.5303,74.5303,74.4136,74.4573,13022.0
2016-08-04 10:10:00,102.07,102.46,102.03,102.46,13079.0,74.4719,74.7565,74.4427,74.7565,13079.0
2016-08-04 10:15:00,102.46,102.48,102.3,102.33,22908.0,74.7565,74.7711,74.6397,74.6616,22908.0
2016-08-04 10:20:00,102.37,102.54,102.37,102.51,22882.0,74.6908,74.8148,74.6908,74.793,22882.0
2016-08-04 10:25:00,102.52,102.59,102.51,102.54,16361.0,74.8002,74.8513,74.793,74.8148,16361.0
2016-08-04 10:30:00,102.54,102.63,102.46,102.54,20415.0,74.8148,74.8805,74.7565,74.8148,20415.0
2016-08-04 10:35:00,102.55,102.59,102.47,102.48,9925.0,74.8221,74.8513,74.7638,74.7711,9925.0
2016-08-04 10:40:00,102.46,102.6,102.46,102.5,17380.0,74.7565,74.8586,74.7565,74.7857,17380.0
2016-08-04 10:45:00,102.49,102.51,102.43,102.44,13267.0,74.7784,74.793,74.7346,74.7419,13267.0
2016-08-04 10:50:00,102.45,102.57,102.41,102.55,15414.0,74.7492,74.8367,74.72,74.8221,15414.0
2016-08-04 10:55:00,102.56,102.7,102.56,102.69,20020.0,74.8294,74.9316,74.8294,74.9243,20020.0
2016-08-04 11:00:00,102.7,102.7,102.55,102.58,23399.0,74.9316,74.9316,74.8221,74.844,23399.0
2016-08-04 11:05:00,102.6,102.77,102.59,102.75,11604.0,74.8586,74.9827,74.8513,74.9681,11604.0
2016-08-04 11:10:00,102.73,102.74,102.67,102.69,13785.0,74.9535,74.9608,74.9097,74.9243,13785.0
2016-08-04 11:15:00,102.71,102.93,102.71,102.93,7931.0,74.9389,75.0994,74.9389,75.0994,7931.0
2016-08-04 11:20:00,102.93,103.02,102.93,103.0,11078.0,75.0994,75.1651,75.0994,75.1505,11078.0
2016-08-04 11:25:00,103.0,103.14,102.91,103.14,14006.0,75.1505,75.2526,75.0848,75.2526,14006.0
2016-08-04 11:30:00,103.14,103.32,103.11,103.22,27491.0,75.2526,75.3839,75.2307,75.311,27491.0
2016-08-04 11:35:00,103.2,103.31,103.05,103.05,29193.0,75.2964,75.3766,75.1869,75.1869,29193.0
2016-08-04 11:40:00,103.05,103.21,103.05,103.19,18637.0,75.1869,75.3037,75.1869,75.2891,18637.0
2016-08-04 11:45:00,103.19,103.22,103.11,103.13,11087.0,75.2891,75.311,75.2307,75.2453,11087.0
2016-08-04 11:50:00,103.13,103.15,103.05,103.07,10970.0,75.2453,75.2599,75.1869,75.2015,10970.0
2016-08-04 11:55:00,103.09,103.19,103.02,103.02,11737.0,75.2161,75.2891,75.1651,75.1651,11737.0
2016-08-04 12:00:00,103.02,103.02,102.73,102.74,10947.0,75.1651,75.1651,74.9535,74.9608,10947.0
2016-08-04 12:05:00,102.73,102.74,102.6,102.69,16625.0,74.9535,74.9608,74.8586,74.9243,16625.0
2016-08-04 12:10:00,102.7,102.74,102.65,102.73,9908.0,74.9316,74.9608,74.8951,74.9535,9908.0
2016-08-04 12:15:00,102.73,102.77,102.7,102.77,13619.0,74.9535,74.9827,74.9316,74.9827,13619.0
2016-08-04 12:20:00,102.77,102.83,102.72,102.82,10701.0,74.9827,75.0264,74.9462,75.0191,10701.0
2016-08-04 12:25:00,102.82,102.83,102.79,102.83,9852.0,75.0191,75.0264,74.9972,75.0264,9852.0
2016-08-04 12:30:00,102.83,102.85,102.8,102.81,6064.0,75.0264,75.041,75.0045,75.0118,6064.0
2016-08-04 12:35:00,102.81,102.83,102.79,102.82,9061.0,75.0118,75.0264,74.9972,75.0191,9061.0
2016-08-04 12:40:00,102.81,102.94,102.77,102.94,10498.0,75.0118,75.1067,74.9827,75.1067,10498.0
2016-08-04 12:45:00,102.93,103.09,102.9,103.06,9965.0,75.0994,75.2161,75.0775,75.1942,9965.0
2016-08-04 12:50:00,103.05,103.07,102.96,102.97,7105.0,75.1869,75.2015,75.1213,75.1286,7105.0
2016-08-04 12:55:00,102.96,102.98,102.88,102.88,4642.0,75.1213,75.1359,75.0629,75.0629,4642.0
2016-08-04 13:00:00,102.88,102.89,102.76,102.85,13066.0,75.0629,75.0702,74.9754,75.041,13066.0
2016-08-04 13:05:00,102.87,102.89,102.82,102.83,7461.0,75.0556,75.0702,75.0191,75.0264,7461.0
2016-08-04 13:10:00,102.82,102.83,102.8,102.83,9250.0,75.0191,75.0264,75.0045,75.0264,9250.0
2016-08-04 13:15:00,102.82,102.84,102.8,102.83,13971.0,75.0191,75.0337,75.0045,75.0264,13971.0
2016-08-04 13:20:00,102.83,102.91,102.83,102.85,9107.0,75.0264,75.0848,75.0264,75.041,9107.0
2016-08-04 13:25:00,102.84,102.88,102.83,102.83,8634.0,75.0337,75.0629,75.0264,75.0264,8634.0
2016-08-04 13:30:00,102.82,102.82,102.71,102.71,5595.0,75.0191,75.0191,74.9389,74.9389,5595.0
2016-08-04 13:35:00,102.71,102.72,102.65,102.69,10950.0,74.9389,74.9462,74.8951,74.9243,10950.0
2016-08-04 13:40:00,102.69,102.7,102.68,102.69,8018.0,74.9243,74.9316,74.917,74.9243,8018.0
2016-08-04 13:45:00,102.7,102.82,102.67,102.81,9784.0,74.9316,75.0191,74.9097,75.0118,9784.0
2016-08-04 13:50:00,102.81,102.86,102.8,102.82,14141.0,75.0118,75.0483,75.0045,75.0191,14141.0
2016-08-04 13:55:00,102.81,102.82,102.78,102.78,8753.0,75.0118,75.0191,74.9899,74.9899,8753.0
2016-08-04 14:00:00,102.78,102.8,102.71,102.74,10638.0,74.9899,75.0045,74.9389,74.9608,10638.0
2016-08-04 14:05:00,102.73,102.73,102.67,102.69,9743.0,74.9535,74.9535,74.9097,74.9243,9743.0
2016-08-04 14:10:00,102.69,102.71,102.58,102.63,10670.0,74.9243,74.9389,74.844,74.8805,10670.0
2016-08-04 14:15:00,102.63,102.63,102.48,102.55,13990.0,74.8805,74.8805,74.7711,74.8221,13990.0
2016-08-04 14:20:00,102.54,102.6,102.52,102.57,14414.0,74.8148,74.8586,74.8002,74.8367,14414.0
2016-08-04 14:25:00,102.59,102.63,102.56,102.58,9292.0,74.8513,74.8805,74.8294,74.844,9292.0
2016-08-04 14:30:00,102.58,102.58,102.54,102.57,10135.0,74.844,74.844,74.8148,74.8367,10135.0
2016-08-04 14:35:00,102.58,102.67,102.57,102.67,15552.0,74.844,74.9097,74.8367,74.9097,15552.0
2016-08-04 14:40:00,102.68,102.73,102.62,102.71,11554.0,74.917,74.9535,74.8732,74.9389,11554.0
2016-08-04 14:45:00,102.7,102.77,102.7,102.73,8914.0,74.9316,74.9827,74.9316,74.9535,8914.0
2016-08-04 14:50:00,102.73,102.75,102.64,102.64,12975.0,74.9535,74.9681,74.8878,74.8878,12975.0
2016-08-04 14:55:00,102.65,102.73,102.65,102.68,10936.0,74.8951,74.9535,74.8951,74.917,10936.0
2016-08-04 15:00:00,102.69,102.74,102.68,102.74,13991.0,74.9243,74.9608,74.917,74.9608,13991.0
2016-08-04 15:05:00,102.73,102.77,102.56,102.62,21704.0,74.9535,74.9827,74.8294,74.8732,21704.0
2016-08-04 15:10:00,102.62,102.81,102.62,102.77,11865.0,74.8732,75.0118,74.8732,74.9827,11865.0
2016-08-04 15:15:00,102.77,102.9,102.77,102.89,15911.0,74.9827,75.0775,74.9827,75.0702,15911.0
2016-08-04 15:20:00,102.88,102.93,102.88,102.9,12906.0,75.0629,75.0994,75.0629,75.0775,12906.0
2016-08-04 15:25:00,102.9,102.93,102.88,102.93,13882.0,75.0775,75.0994,75.0629,75.0994,13882.0
2016-08-04 15:30:00,102.93,102.97,102.92,102.94,15970.0,75.0994,75.1286,75.0921,75.1067,15970.0
2016-08-04 15:35:00,102.93,102.99,102.93,102.98,15016.0,75.0994,75.1432,75.0994,75.1359,15016.0
2016-08-04 15:40:00,102.98,103.04,102.92,102.93,25991.0,75.1359,75.1796,75.0921,75.0994,25991.0
2016-08-04 15:45:00,102.92,103.05,102.92,103.05,24192.0,75.0921,75.1869,75.0921,75.1869,24192.0
2016-08-04 15:50:00,103.05,103.05,102.99,102.99,22759.0,75.1869,75.1869,75.1432,75.1432,22759.0
2016-08-04 15:55:00,103.0,103.1,102.99,103.07,70999.0,75.1505,75.2234,75.1432,75.2015,70999.0
2016-08-05 09:30:00,103.18,103.18,102.24,102.26,30356.0,75.2818,75.2818,74.596,74.6105,30356.0
2016-08-05 09:35:00,102.26,103.07,102.26,102.85,14382.0,74.6105,75.2015,74.6105,75.041,14382.0
2016-08-05 09:40:00,102.89,102.96,102.56,102.68,6979.0,75.0702,75.1213,74.8294,74.917,6979.0
2016-08-05 09:45:00,102.71,102.8,102.37,102.5,17040.0,74.9389,75.0045,74.6908,74.7857,17040.0
2016-08-05 09:50:00,102.53,102.75,102.48,102.64,11702.0,74.8075,74.9681,74.7711,74.8878,11702.0
2016-08-05 09:55:00,102.63,102.73,102.59,102.62,4468.0,74.8805,74.9535,74.8513,74.8732,4468.0
2016-08-05 10:00:00,102.57,102.57,102.07,102.07,6135.0,74.8367,74.8367,74.4719,74.4719,6135.0
2016-08-05 10:05:00,102.04,102.04,101.75,101.76,23971.0,74.45,74.45,74.2384,74.2457,23971.0
2016-08-05 10:10:00,101.77,101.77,101.47,101.47,15336.0,74.253,74.253,74.0342,74.0342,15336.0
2016-08-05 10:15:00,101.51,101.52,101.12,101.12,17923.0,74.0633,74.0706,73.7788,73.7788,17923.0
2016-08-05 10:20:00,101.12,101.12,100.76,100.9,36995.0,73.7788,73.7788,73.5161,73.6183,36995.0
2016-08-05 10:25:00,100.93,101.28,100.93,101.13,14795.0,73.6402,73.8955,73.6402,73.7861,14795.0
2016-08-05 10:30:00,101.13,101.17,101.04,101.04,22926.0,73.7861,73.8153,73.7204,73.7204,22926.0
2016-08-05 10:35:00,101.01,101.01,100.84,100.84,33730.0,73.6985,73.6985,73.5745,73.5745,33730.0
2016-08-05 10:40:00,100.84,101.28,100.84,101.28,17150.0,73.5745,73.8955,73.5745,73.8955,17150.0
2016-08-05 10:45:00,101.3,101.39,101.22,101.38,14390.0,73.9101,73.9758,73.8517,73.9685,14390.0
2016-08-05 10:50:00,101.37,101.37,101.22,101.24,2890.0,73.9612,73.9612,73.8517,73.8663,2890.0
2016-08-05 10:55:00,101.26,101.39,101.26,101.32,5374.0,73.8809,73.9758,73.8809,73.9247,5374.0
2016-08-05 11:00:00,101.33,101.53,101.31,101.42,4862.0,73.932,74.0779,73.9174,73.9977,4862.0
2016-08-05 11:05:00,101.41,101.43,101.29,101.32,4674.0,73.9904,74.005,73.9028,73.9247,4674.0
2016-08-05 11:10:00,101.32,101.37,101.26,101.26,4872.0,73.9247,73.9612,73.8809,73.8809,4872.0
2016-08-05 11:15:00,101.26,101.4,101.26,101.4,8356.0,73.8809,73.9831,73.8809,73.9831,8356.0
2016-08-05 11:20:00,101.38,101.38,101.22,101.3,6201.0,73.9685,73.9685,73.8517,73.9101,6201.0
2016-08-05 11:25:00,101.32,101.4,101.32,101.39,3589.0,73.9247,73.9831,73.9247,73.9758,3589.0
2016-08-05 11:30:00,101.39,101.44,101.31,101.37,4700.0,73.9758,74.0123,73.9174,73.9612,4700.0
2016-08-05 11:35:00,101.36,101.67,101.36,101.64,10488.0,73.9539,74.1801,73.9539,74.1582,10488.0
2016-08-05 11:40:00,101.65,101.67,101.52,101.52,4641.0,74.1655,74.1801,74.0706,74.0706,4641.0
2016-08-05 11:45:00,101.53,101.53,101.46,101.48,2384.0,74.0779,74.0779,74.0269,74.0414,2384.0
2016-08-05 11:50:00,101.5,101.5,101.31,101.31,6056.0,74.056,74.056,73.9174,73.9174,6056.0
2016-08-05 11:55:00,101.28,101.31,101.27,101.29,1872.0,73.8955,73.9174,73.8882,73.9028,1872.0
2016-08-05 12:00:00,101.27,101.32,101.26,101.28,6920.0,73.8882,73.9247,73.8809,73.8955,6920.0
2016-08-05 12:05:00,101.3,101.3,101.1,101.15,9847.0,73.9101,73.9101,73.7642,73.8007,9847.0
2016-08-05 12:10:00,101.15,101.24,101.12,101.21,3902.0,73.8007,73.8663,73.7788,73.8445,3902.0
2016-08-05 12:15:00,101.2,101.25,101.2,101.25,1700.0,73.8372,73.8736,73.8372,73.8736,1700.0
2016-08-05 12:20:00,101.27,101.33,101.21,101.21,5793.0,73.8882,73.932,73.8445,73.8445,5793.0
2016-08-05 12:25:00,101.23,101.23,101.11,101.14,3258.0,73.859,73.859,73.7715,73.7934,3258.0
2016-08-05 12:30:00,101.12,101.12,100.86,100.89,13780.0,73.7788,73.7788,73.5891,73.611,13780.0
2016-08-05 12:35:00,100.91,101.09,100.89,101.08,7002.0,73.6256,73.7569,73.611,73.7496,7002.0
2016-08-05 12:40:00,101.07,101.07,100.8,100.8,12808.0,73.7423,73.7423,73.5453,73.5453,12808.0
2016-08-05 12:45:00,100.81,100.83,100.72,100.78,6731.0,73.5526,73.5672,73.4869,73.5307,6731.0
2016-08-05 12:50:00,100.78,100.83,100.74,100.81,6093.0,73.5307,73.5672,73.5015,73.5526,6093.0
2016-08-05 12:55:00,100.83,100.96,100.81,100.96,9236.0,73.5672,73.662,73.5526,73.662,9236.0
2016-08-05 13:00:00,100.96,101.0,100.82,100.82,11917.0,73.662,73.6912,73.5599,73.5599,11917.0
2016-08-05 13:05:00,100.78,100.81,100.74,100.74,3057.0,73.5307,73.5526,73.5015,73.5015,3057.0
2016-08-05 13:10:00,100.74,100.76,100.71,100.76,4619.0,73.5015,73.5161,73.4796,73.5161,4619.0
2016-08-05 13:15:00,100.76,100.76,100.61,100.67,11471.0,73.5161,73.5161,73.4067,73.4505,11471.0
2016-08-05 13:20:00,100.68,100.68,100.5,100.56,7491.0,73.4578,73.4578,73.3264,73.3702,7491.0
2016-08-05 13:25:00,100.57,100.68,100.57,100.67,14029.0,73.3775,73.4578,73.3775,73.4505,14029.0
2016-08-05 13:30:00,100.67,100.76,100.66,100.73,24590.0,73.4505,73.5161,73.4432,73.4942,24590.0
2016-08-05 13:35:00,100.73,100.76,100.64,100.64,10756.0,73.4942,73.5161,73.4286,73.4286,10756.0
2016-08-05 13:40:00,100.64,100.64,100.34,100.42,18721.0,73.4286,73.4286,73.2097,73.2681,18721.0
2016-08-05 13:45:00,100.41,100.45,100.36,100.43,13622.0,73.2608,73.2899,73.2243,73.2754,13622.0
2016-08-05 13:50:00,100.38,100.42,100.36,100.38,10711.0,73.2389,73.2681,73.2243,73.2389,10711.0
2016-08-05 13:55:00,100.39,100.42,100.26,100.35,9812.0,73.2462,73.2681,73.1513,73.217,9812.0
2016-08-05 14:00:00,100.37,100.53,100.37,100.5,9354.0,73.2316,73.3483,73.2316,73.3264,9354.0
2016-08-05 14:05:00,100.52,100.56,100.48,100.52,4650.0,73.341,73.3702,73.3118,73.341,4650.0
2016-08-05 14:10:00,100.52,100.52,100.44,100.44,3598.0,73.341,73.341,73.2826,73.2826,3598.0
2016-08-05 14:15:00,100.46,100.58,100.45,100.55,11904.0,73.2972,73.3848,73.2899,73.3629,11904.0
2016-08-05 14:20:00,100.55,100.55,100.35,100.38,18489.0,73.3629,73.3629,73.217,73.2389,18489.0
2016-08-05 14:25:00,100.4,100.53,100.35,100.52,11336.0,73.2535,73.3483,73.217,73.341,11336.0
2016-08-05 14:30:00,100.54,100.69,100.53,100.63,10009.0,73.3556,73.4651,73.3483,73.4213,10009.0
2016-08-05 14:35:00,100.61,100.62,100.43,100.47,10400.0,73.4067,73.414,73.2754,73.3045,10400.0
2016-08-05 14:40:00,100.45,100.45,100.23,100.3,26467.0,73.2899,73.2899,73.1294,73.1805,26467.0
2016-08-05 14:45:00,100.28,100.43,100.27,100.37,11250.0,73.1659,73.2754,73.1586,73.2316,11250.0
2016-08-05 14:50:00,100.38,100.58,100.34,100.58,13450.0,73.2389,73.3848,73.2097,73.3848,13450.0
2016-08-05 14:55:00,100.6,100.73,100.57,100.7,11605.0,73.3994,73.4942,73.3775,73.4723,11605.0
2016-08-05 15:00:00,100.7,100.72,100.59,100.63,7226.0,73.4723,73.4869,73.3921,73.4213,7226.0
2016-08-05 15:05:00,100.62,100.65,100.51,100.64,12250.0,73.414,73.4359,73.3337,73.4286,12250.0
2016-08-05 15:10:00,100.64,100.72,100.63,100.7,6566.0,73.4286,73.4869,73.4213,73.4723,6566.0
2016-08-05 15:15:00,100.71,100.77,100.67,100.7,8144.0,73.4796,73.5234,73.4505,73.4723,8144.0
2016-08-05 15:20:00,100.71,100.79,100.62,100.66,8341.0,73.4796,73.538,73.414,73.4432,8341.0
2016-08-05 15:25:00,100.67,100.71,100.59,100.69,8920.0,73.4505,73.4796,73.3921,73.4651,8920.0
2016-08-05 15:30:00,100.7,100.75,100.65,100.71,11437.0,73.4723,73.5088,73.4359,73.4796,11437.0
2016-08-05 15:35:00,100.73,100.78,100.6,100.78,23003.0,73.4942,73.5307,73.3994,73.5307,23003.0
2016-08-05 15:40:00,100.76,100.86,100.72,100.81,18441.0,73.5161,73.5891,73.4869,73.5526,18441.0
2016-08-05 15:45:00,100.82,100.91,100.78,100.83,26564.0,73.5599,73.6256,73.5307,73.5672,26564.0
2016-08-05 15:50:00,100.84,100.86,100.78,100.78,15374.0,73.5745,73.5891,73.5307,73.5307,15374.0
2016-08-05 15:55:00,100.8,100.94,100.8,100.92,53531.0,73.5453,73.6475,73.5453,73.6329,53531.0
2016-08-08 09:30:00,100.84,100.95,100.46,100.51,29507.0,73.5745,73.6548,73.2972,73.3337,29507.0
2016-08-08 09:35:00,100.57,100.57,100.2,100.4,24709.0,73.3775,73.3775,73.1075,73.2535,24709.0
2016-08-08 09:40:00,100.42,100.5,99.84,99.84,39744.0,73.2681,73.3264,72.8449,72.8449,39744.0
2016-08-08 09:45:00,99.95,100.07,99.86,99.99,31533.0,72.9251,73.0127,72.8595,72.9543,31533.0
2016-08-08 09:50:00,100.0,100.07,99.88,99.93,19761.0,72.9616,73.0127,72.8741,72.9105,19761.0
2016-08-08 09:55:00,99.96,100.11,99.58,99.6,27293.0,72.9324,73.0419,72.6552,72.6698,27293.0
2016-08-08 10:00:00,99.6,100.1,99.59,99.98,35506.0,72.6698,73.0346,72.6625,72.947,35506.0
2016-08-08 10:05:00,100.0,100.03,99.79,99.79,11332.0,72.9616,72.9835,72.8084,72.8084,11332.0
2016-08-08 10:10:00,99.88,100.19,99.86,100.13,11851.0,72.8741,73.1002,72.8595,73.0565,11851.0
2016-08-08 10:15:00,100.15,100.18,100.01,100.16,14894.0,73.0711,73.0929,72.9689,73.0784,14894.0
2016-08-08 10:20:00,100.17,100.29,100.12,100.21,9463.0,73.0857,73.1732,73.0492,73.1148,9463.0
2016-08-08 10:25:00,100.25,100.3,100.08,100.19,8260.0,73.144,73.1805,73.02,73.1002,8260.0
2016-08-08 10:30:00,100.23,100.23,100.0,100.11,26889.0,73.1294,73.1294,72.9616,73.0419,26889.0
2016-08-08 10:35:00,100.14,100.15,100.04,100.05,27716.0,73.0638,73.0711,72.9908,72.9981,27716.0
2016-08-08 10:40:00,100.1,100.1,99.93,99.95,32653.0,73.0346,73.0346,72.9105,72.9251,32653.0
2016-08-08 10:45:00,99.95,100.13,99.95,100.07,16259.0,72.9251,73.0565,72.9251,73.0127,16259.0
2016-08-08 10:50:00,100.07,100.29,100.06,100.2,25395.0,73.0127,73.1732,73.0054,73.1075,25395.0
2016-08-08 10:55:00,100.22,100.3,100.2,100.22,13852.0,73.1221,73.1805,73.1075,73.1221,13852.0
2016-08-08 11:00:00,100.22,100.27,100.2,100.26,14503.0,73.1221,73.1586,73.1075,73.1513,14503.0
2016-08-08 11:05:00,100.26,100.48,100.25,100.48,12190.0,73.1513,73.3118,73.144,73.3118,12190.0
2016-08-08 11:10:00,100.49,100.49,100.29,100.32,14534.0,73.3191,73.3191,73.1732,73.1951,14534.0
2016-08-08 11:15:00,100.32,100.35,100.03,100.04,13564.0,73.1951,73.217,72.9835,72.9908,13564.0
2016-08-08 11:20:00,100.06,100.07,99.81,99.88,18974.0,73.0054,73.0127,72.823,72.8741,18974.0
2016-08-08 11:25:00,99.88,99.96,99.72,99.96,17370.0,72.8741,72.9324,72.7573,72.9324,17370.0
2016-08-08 11:30:00,99.96,100.13,99.96,100.1,9565.0,72.9324,73.0565,72.9324,73.0346,9565.0
2016-08-08 11:35:00,100.11,100.15,100.0,100.0,12434.0,73.0419,73.0711,72.9616,72.9616,12434.0
2016-08-08 11:40:00,100.0,100.0,99.85,99.89,14489.0,72.9616,72.9616,72.8522,72.8814,14489.0
2016-08-08 11:45:00,99.9,99.97,99.82,99.97,15304.0,72.8887,72.9397,72.8303,72.9397,15304.0
2016-08-08 11:50:00,99.97,100.11,99.96,100.06,9515.0,72.9397,73.0419,72.9324,73.0054,9515.0
2016-08-08 11:55:00,100.07,100.25,100.07,100.2,8427.0,73.0127,73.144,73.0127,73.1075,8427.0
2016-08-08 12:00:00,100.2,100.25,100.16,100.22,8120.0,73.1075,73.144,73.0784,73.1221,8120.0
2016-08-08 12:05:00,100.24,100.31,100.22,100.31,2550.0,73.1367,73.1878,73.1221,73.1878,2550.0
2016-08-08 12:10:00,100.29,100.36,100.25,100.25,8121.0,73.1732,73.2243,73.144,73.144,8121.0
2016-08-08 12:15:00,100.26,100.26,100.16,100.23,5651.0,73.1513,73.1513,73.0784,73.1294,5651.0
2016-08-08 12:20:00,100.19,100.27,100.19,100.25,5469.0,73.1002,73.1586,73.1002,73.144,5469.0
2016-08-08 12:25:00,100.27,100.36,100.26,100.31,9284.0,73.1586,73.2243,73.1513,73.1878,9284.0
2016-08-08 12:30:00,100.31,100.36,100.23,100.29,9514.0,73.1878,73.2243,73.1294,73.1732,9514.0
2016-08-08 12:35:00,100.28,100.35,100.23,100.31,11752.0,73.1659,73.217,73.1294,73.1878,11752.0
2016-08-08 12:40:00,100.31,100.42,100.28,100.42,5701.0,73.1878,73.2681,73.1659,73.2681,5701.0
2016-08-08 12:45:00,100.43,100.49,100.31,100.33,18682.0,73.2754,73.3191,73.1878,73.2024,18682.0
2016-08-08 12:50:00,100.33,100.36,100.25,100.34,21280.0,73.2024,73.2243,73.144,73.2097,21280.0
2016-08-08 12:55:00,100.34,100.36,100.2,100.22,9393.0,73.2097,73.2243,73.1075,73.1221,9393.0
2016-08-08 13:00:00,100.22,100.25,100.2,100.25,6303.0,73.1221,73.144,73.1075,73.144,6303.0
2016-08-08 13:05:00,100.25,100.4,100.25,100.39,11159.0,73.144,73.2535,73.144,73.2462,11159.0
2016-08-08 13:10:00,100.41,100.49,100.41,100.45,5184.0,73.2608,73.3191,73.2608,73.2899,5184.0
2016-08-08 13:15:00,100.44,100.44,100.24,100.25,8814.0,73.2826,73.2826,73.1367,73.144,8814.0
2016-08-08 13:20:00,100.25,100.33,100.2,100.32,6369.0,73.144,73.2024,73.1075,73.1951,6369.0
2016-08-08 13:25:00,100.34,100.35,100.21,100.3,7736.0,73.2097,73.217,73.1148,73.1805,7736.0
2016-08-08 13:30:00,100.3,100.31,100.16,100.16,12136.0,73.1805,73.1878,73.0784,73.0784,12136.0
2016-08-08 13:35:00,100.16,100.22,100.11,100.15,18616.0,73.0784,73.1221,73.0419,73.0711,18616.0
2016-08-08 13:40:00,100.15,100.27,100.13,100.27,22950.0,73.0711,73.1586,73.0565,73.1586,22950.0
2016-08-08 13:45:00,100.27,100.45,100.27,100.45,10010.0,73.1586,73.2899,73.1586,73.2899,10010.0
2016-08-08 13:50:00,100.43,100.44,100.22,100.28,15060.0,73.2754,73.2826,73.1221,73.1659,15060.0
2016-08-08 13:55:00,100.27,100.3,100.22,100.26,7727.0,73.1586,73.1805,73.1221,73.1513,7727.0
2016-08-08 14:00:00,100.27,100.34,100.26,100.28,4971.0,73.1586,73.2097,73.1513,73.1659,4971.0
2016-08-08 14:05:00,100.29,100.3,100.22,100.23,11020.0,73.1732,73.1805,73.1221,73.1294,11020.0
2016-08-08 14:10:00,100.24,100.27,100.22,100.24,2931.0,73.1367,73.1586,73.1221,73.1367,2931.0
2016-08-08 14:15:00,100.24,100.29,100.24,100.28,4780.0,73.1367,73.1732,73.1367,73.1659,4780.0
2016-08-08 14:20:00,100.25,100.29,100.24,100.28,4535.0,73.144,73.1732,73.1367,73.1659,4535.0
2016-08-08 14:25:00,100.3,100.3,100.24,100.26,3878.0,73.1805,73.1805,73.1367,73.1513,3878.0
2016-08-08 14:30:00,100.26,100.32,100.2,100.29,3500.0,73.1513,73.1951,73.1075,73.1732,3500.0
2016-08-08 14:35:00,100.28,100.32,100.28,100.3,4050.0,73.1659,73.1951,73.1659,73.1805,4050.0
2016-08-08 14:40:00,100.31,100.42,100.29,100.39,5978.0,73.1878,73.2681,73.1732,73.2462,5978.0
2016-08-08 14:45:00,100.4,100.44,100.39,100.41,3404.0,73.2535,73.2826,73.2462,73.2608,3404.0
2016-08-08 14:50:00,100.4,100.42,100.38,100.42,3297.0,73.2535,73.2681,73.2389,73.2681,3297.0
2016-08-08 14:55:00,100.41,100.41,100.37,100.37,3980.0,73.2608,73.2608,73.2316,73.2316,3980.0
2016-08-08 15:00:00,100.38,100.38,100.26,100.27,11481.0,73.2389,73.2389,73.1513,73.1586,11481.0
2016-08-08 15:05:00,100.25,100.28,100.23,100.28,7785.0,73.144,73.1659,73.1294,73.1659,7785.0
2016-08-08 15:10:00,100.27,100.28,100.17,100.17,8075.0,73.1586,73.1659,73.0857,73.0857,8075.0
2016-08-08 15:15:00,100.17,100.19,100.15,100.18,5905.0,73.0857,73.1002,73.0711,73.0929,5905.0
2016-08-08 15:20:00,100.18,100.18,100.12,100.13,10385.0,73.0929,73.0929,73.0492,73.0565,10385.0
2016-08-08 15:25:00,100.13,100.17,100.12,100.17,7549.0,73.0565,73.0857,73.0492,73.0857,7549.0
2016-08-08 15:30:00,100.17,100.18,100.14,100.18,8362.0,73.0857,73.0929,73.0638,73.0929,8362.0
2016-08-08 15:35:00,100.18,100.24,100.16,100.16,21511.0,73.0929,73.1367,73.0784,73.0784,21511.0
2016-08-08 15:40:00,100.17,100.18,100.15,100.16,10108.0,73.0857,73.0929,73.0711,73.0784,10108.0
2016-08-08 15:45:00,100.16,100.3,100.16,100.27,31459.0,73.0784,73.1805,73.0784,73.1586,31459.0
2016-08-08 15:50:00,100.27,100.27,100.16,100.16,20486.0,73.1586,73.1586,73.0784,73.0784,20486.0
2016-08-08 15:55:00,100.17,100.37,100.16,100.34,53709.0,73.0857,73.2316,73.0784,73.2097,53709.0
2016-08-09 09:30:00,100.43,100.49,99.58,100.02,24436.0,73.2754,73.3191,72.6552,72.9762,24436.0
2016-08-09 09:35:00,100.08,100.08,99.55,99.8,10800.0,73.02,73.02,72.6333,72.8157,10800.0
2016-08-09 09:40:00,99.8,99.94,99.78,99.83,8237.0,72.8157,72.9178,72.8011,72.8376,8237.0
2016-08-09 09:45:00,99.86,99.86,99.57,99.63,30154.0,72.8595,72.8595,72.6479,72.6917,30154.0
2016-08-09 09:50:00,99.57,99.84,99.57,99.84,14534.0,72.6479,72.8449,72.6479,72.8449,14534.0
2016-08-09 09:55:00,99.84,99.87,99.67,99.76,12776.0,72.8449,72.8668,72.7208,72.7865,12776.0
2016-08-09 10:00:00,99.79,99.83,99.69,99.75,41868.0,72.8084,72.8376,72.7354,72.7792,41868.0
2016-08-09 10:05:00,99.75,99.78,99.28,99.31,43912.0,72.7792,72.8011,72.4363,72.4582,43912.0
2016-08-09 10:10:00,99.32,99.4,99.13,99.22,54807.0,72.4655,72.5238,72.3268,72.3925,54807.0
2016-08-09 10:15:00,99.23,99.53,99.1,99.53,38585.0,72.3998,72.6187,72.305,72.6187,38585.0
2016-08-09 10:20:00,99.53,99.71,99.45,99.69,26486.0,72.6187,72.75,72.5603,72.7354,26486.0
2016-08-09 10:25:00,99.69,99.76,99.63,99.7,21825.0,72.7354,72.7865,72.6917,72.7427,21825.0
2016-08-09 10:30:00,99.72,100.0,99.72,99.99,32149.0,72.7573,72.9616,72.7573,72.9543,32149.0
2016-08-09 10:35:00,100.0,100.45,100.0,100.45,9599.0,72.9616,73.2899,72.9616,73.2899,9599.0
2016-08-09 10:40:00,100.47,100.67,100.46,100.46,15808.0,73.3045,73.4505,73.2972,73.2972,15808.0
2016-08-09 10:45:00,100.45,100.49,100.31,100.45,7675.0,73.2899,73.3191,73.1878,73.2899,7675.0
2016-08-09 10:50:00,100.47,100.73,100.47,100.71,4000.0,73.3045,73.4942,73.3045,73.4796,4000.0
2016-08-09 10:55:00,100.69,100.69,100.41,100.47,28583.0,73.4651,73.4651,73.2608,73.3045,28583.0
2016-08-09 11:00:00,100.44,100.5,100.35,100.44,6342.0,73.2826,73.3264,73.217,73.2826,6342.0
2016-08-09 11:05:00,100.5,100.51,100.25,100.27,13413.0,73.3264,73.3337,73.144,73.1586,13413.0
2016-08-09 11:10:00,100.29,100.55,100.27,100.55,5919.0,73.1732,73.3629,73.1586,73.3629,5919.0
2016-08-09 11:15:00,100.55,100.59,100.4,100.42,14881.0,73.3629,73.3921,73.2535,73.2681,14881.0
2016-08-09 11:20:00,100.42,100.5,100.34,100.36,10117.0,73.2681,73.3264,73.2097,73.2243,10117.0
2016-08-09 11:25:00,100.37,100.5,100.37,100.48,6483.0,73.2316,73.3264,73.2316,73.3118,6483.0
2016-08-09 11:30:00,100.48,100.55,100.38,100.55,11898.0,73.3118,73.3629,73.2389,73.3629,11898.0
2016-08-09 11:35:00,100.56,100.89,100.51,100.88,6400.0,73.3702,73.611,73.3337,73.6037,6400.0
2016-08-09 11:40:00,100.92,101.21,100.89,101.21,9831.0,73.6329,73.8445,73.611,73.8445,9831.0
2016-08-09 11:45:00,101.22,101.22,101.0,101.16,10280.0,73.8517,73.8517,73.6912,73.808,10280.0
2016-08-09 11:50:00,101.13,101.23,101.1,101.23,2033.0,73.7861,73.859,73.7642,73.859,2033.0
2016-08-09 11:55:00,101.2,101.24,101.15,101.2,6474.0,73.8372,73.8663,73.8007,73.8372,6474.0
2016-08-09 12:00:00,101.2,101.2,101.0,101.02,8877.0,73.8372,73.8372,73.6912,73.7058,8877.0
2016-08-09 12:05:00,101.07,101.1,101.03,101.1,3300.0,73.7423,73.7642,73.7131,73.7642,3300.0
2016-08-09 12:10:00,101.08,101.13,101.05,101.13,1870.0,73.7496,73.7861,73.7277,73.7861,1870.0
2016-08-09 12:15:00,101.15,101.15,101.02,101.08,5700.0,73.8007,73.8007,73.7058,73.7496,5700.0
2016-08-09 12:20:00,101.08,101.09,100.91,100.91,3004.0,73.7496,73.7569,73.6256,73.6256,3004.0
2016-08-09 12:25:00,100.95,100.97,100.89,100.97,1100.0,73.6548,73.6693,73.611,73.6693,1100.0
2016-08-09 12:30:00,100.92,100.99,100.92,100.95,3689.0,73.6329,73.6839,73.6329,73.6548,3689.0
2016-08-09 12:35:00,100.97,101.13,100.97,101.04,3651.0,73.6693,73.7861,73.6693,73.7204,3651.0
2016-08-09 12:40:00,101.04,101.16,101.03,101.16,1797.0,73.7204,73.808,73.7131,73.808,1797.0
2016-08-09 12:45:00,101.14,101.17,101.01,101.01,4228.0,73.7934,73.8153,73.6985,73.6985,4228.0
2016-08-09 12:50:00,101.03,101.04,100.97,101.0,4700.0,73.7131,73.7204,73.6693,73.6912,4700.0
2016-08-09 12:55:00,101.05,101.12,101.04,101.06,3800.0,73.7277,73.7788,73.7204,73.735,3800.0
2016-08-09 13:00:00,101.01,101.09,101.0,101.09,5389.0,73.6985,73.7569,73.6912,73.7569,5389.0
2016-08-09 13:05:00,101.07,101.09,101.04,101.07,1990.0,73.7423,73.7569,73.7204,73.7423,1990.0
2016-08-09 13:10:00,101.07,101.17,101.02,101.16,7720.0,73.7423,73.8153,73.7058,73.808,7720.0
2016-08-09 13:15:00,101.16,101.23,101.14,101.23,7188.0,73.808,73.859,73.7934,73.859,7188.0
2016-08-09 13:20:00,101.23,101.32,101.22,101.32,2090.0,73.859,73.9247,73.8517,73.9247,2090.0
2016-08-09 13:25:00,101.28,101.42,101.26,101.39,36446.0,73.8955,73.9977,73.8809,73.9758,36446.0
2016-08-09 13:30:00,101.37,101.39,101.29,101.31,6100.0,73.9612,73.9758,73.9028,73.9174,6100.0
2016-08-09 13:35:00,101.29,101.37,101.22,101.23,8959.0,73.9028,73.9612,73.8517,73.859,8959.0
2016-08-09 13:40:00,101.21,101.21,101.08,101.08,5795.0,73.8445,73.8445,73.7496,73.7496,5795.0
2016-08-09 13:45:00,101.06,101.13,101.05,101.13,2746.0,73.735,73.7861,73.7277,73.7861,2746.0
2016-08-09 13:50:00,101.16,101.21,101.08,101.12,6499.0,73.808,73.8445,73.7496,73.7788,6499.0
2016-08-09 13:55:00,101.11,101.22,101.03,101.19,5250.0,73.7715,73.8517,73.7131,73.8299,5250.0
2016-08-09 14:00:00,101.18,101.18,101.04,101.09,6369.0,73.8226,73.8226,73.7204,73.7569,6369.0
2016-08-09 14:05:00,101.09,101.19,101.05,101.1,6500.0,73.7569,73.8299,73.7277,73.7642,6500.0
2016-08-09 14:10:00,101.1,101.19,101.05,101.13,3979.0,73.7642,73.8299,73.7277,73.7861,3979.0
2016-08-09 14:15:00,101.11,101.21,101.1,101.19,8110.0,73.7715,73.8445,73.7642,73.8299,8110.0
2016-08-09 14:20:00,101.19,101.2,101.07,101.14,3507.0,73.8299,73.8372,73.7423,73.7934,3507.0
2016-08-09 14:25:00,101.09,101.13,101.06,101.13,4780.0,73.7569,73.7861,73.735,73.7861,4780.0
2016-08-09 14:30:00,101.14,101.14,100.91,100.97,28608.0,73.7934,73.7934,73.6256,73.6693,28608.0
2016-08-09 14:35:00,101.0,101.12,100.98,101.06,5832.0,73.6912,73.7788,73.6766,73.735,5832.0
2016-08-09 14:40:00,101.08,101.1,101.02,101.1,5433.0,73.7496,73.7642,73.7058,73.7642,5433.0
2016-08-09 14:45:00,101.12,101.26,101.07,101.25,4862.0,73.7788,73.8809,73.7423,73.8736,4862.0
2016-08-09 14:50:00,101.26,101.26,101.18,101.25,2304.0,73.8809,73.8809,73.8226,73.8736,2304.0
2016-08-09 14:55:00,101.24,101.35,101.2,101.31,5653.0,73.8663,73.9466,73.8372,73.9174,5653.0
2016-08-09 15:00:00,101.27,101.44,101.27,101.4,11716.0,73.8882,74.0123,73.8882,73.9831,11716.0
2016-08-09 15:05:00,101.42,101.47,101.34,101.4,7540.0,73.9977,74.0342,73.9393,73.9831,7540.0
2016-08-09 15:10:00,101.37,101.44,101.35,101.38,5859.0,73.9612,74.0123,73.9466,73.9685,5859.0
2016-08-09 15:15:00,101.4,101.48,101.39,101.47,10531.0,73.9831,74.0414,73.9758,74.0342,10531.0
2016-08-09 15:20:00,101.49,101.64,101.45,101.59,17255.0,74.0487,74.1582,74.0196,74.1217,17255.0
2016-08-09 15:25:00,101.58,101.69,101.56,101.64,22709.0,74.1144,74.1947,74.0998,74.1582,22709.0
2016-08-09 15:30:00,101.64,101.65,101.57,101.63,22987.0,74.1582,74.1655,74.1071,74.1509,22987.0
2016-08-09 15:35:00,101.63,101.68,101.56,101.68,27900.0,74.1509,74.1874,74.0998,74.1874,27900.0
2016-08-09 15:40:00,101.68,101.7,101.59,101.69,32518.0,74.1874,74.202,74.1217,74.1947,32518.0
2016-08-09 15:45:00,101.69,101.73,101.64,101.71,48802.0,74.1947,74.2239,74.1582,74.2093,48802.0
2016-08-09 15:50:00,101.72,101.78,101.69,101.78,55624.0,74.2166,74.2603,74.1947,74.2603,55624.0
2016-08-09 15:55:00,101.78,101.9,101.76,101.9,144990.0,74.2603,74.3479,74.2457,74.3479,144990.0
2016-08-10 09:30:00,101.77,102.35,101.67,102.1,22954.0,74.253,74.6762,74.1801,74.4938,22954.0
2016-08-10 09:35:00,102.13,102.21,102.05,102.21,2906.0,74.5157,74.5741,74.4573,74.5741,2906.0
2016-08-10 09:40:00,102.16,102.17,101.86,102.0,6976.0,74.5376,74.5449,74.3187,74.4208,6976.0
2016-08-10 09:45:00,102.0,102.0,101.66,101.71,8509.0,74.4208,74.4208,74.1728,74.2093,8509.0
2016-08-10 09:50:00,101.73,101.73,101.47,101.51,3528.0,74.2239,74.2239,74.0342,74.0633,3528.0
2016-08-10 09:55:00,101.49,101.5,101.36,101.44,4208.0,74.0487,74.056,73.9539,74.0123,4208.0
2016-08-10 10:00:00,101.47,101.52,101.41,101.51,5871.0,74.0342,74.0706,73.9904,74.0633,5871.0
2016-08-10 10:05:00,101.49,101.49,101.37,101.42,4147.0,74.0487,74.0487,73.9612,73.9977,4147.0
2016-08-10 10:10:00,101.42,101.54,101.42,101.45,8116.0,73.9977,74.0852,73.9977,74.0196,8116.0
2016-08-10 10:15:00,101.47,101.68,101.45,101.65,5552.0,74.0342,74.1874,74.0196,74.1655,5552.0
2016-08-10 10:20:00,101.7,101.71,101.37,101.45,7927.0,74.202,74.2093,73.9612,74.0196,7927.0
2016-08-10 10:25:00,101.46,101.61,101.4,101.61,5809.0,74.0269,74.1363,73.9831,74.1363,5809.0
2016-08-10 10:30:00,101.63,101.69,101.61,101.65,4670.0,74.1509,74.1947,74.1363,74.1655,4670.0
2016-08-10 10:35:00,101.65,101.68,101.58,101.64,3249.0,74.1655,74.1874,74.1144,74.1582,3249.0
2016-08-10 10:40:00,101.67,101.71,101.54,101.54,4665.0,74.1801,74.2093,74.0852,74.0852,4665.0
2016-08-10 10:45:00,101.51,101.66,101.51,101.63,6728.0,74.0633,74.1728,74.0633,74.1509,6728.0
2016-08-10 10:50:00,101.66,101.66,101.57,101.64,2950.0,74.1728,74.1728,74.1071,74.1582,2950.0
2016-08-10 10:55:00,101.66,101.69,101.58,101.69,3372.0,74.1728,74.1947,74.1144,74.1947,3372.0
2016-08-10 11:00:00,101.68,101.89,101.67,101.88,6968.0,74.1874,74.3406,74.1801,74.3333,6968.0
2016-08-10 11:05:00,101.89,101.98,101.87,101.9,3652.0,74.3406,74.4063,74.326,74.3479,3652.0
2016-08-10 11:10:00,101.88,101.94,101.8,101.86,6511.0,74.3333,74.3771,74.2749,74.3187,6511.0
2016-08-10 11:15:00,101.85,101.85,101.75,101.83,3300.0,74.3114,74.3114,74.2384,74.2968,3300.0
2016-08-10 11:20:00,101.82,101.93,101.77,101.79,10598.0,74.2895,74.3698,74.253,74.2676,10598.0
2016-08-10 11:25:00,101.78,101.85,101.73,101.82,5299.0,74.2603,74.3114,74.2239,74.2895,5299.0
2016-08-10 11:30:00,101.84,101.94,101.84,101.84,3100.0,74.3041,74.3771,74.3041,74.3041,3100.0
2016-08-10 11:35:00,101.81,101.83,101.77,101.78,1825.0,74.2822,74.2968,74.253,74.2603,1825.0
2016-08-10 11:40:00,101.75,101.8,101.7,101.8,5704.0,74.2384,74.2749,74.202,74.2749,5704.0
2016-08-10 11:45:00,101.81,102.01,101.81,101.89,7237.0,74.2822,74.4281,74.2822,74.3406,7237.0
2016-08-10 11:50:00,101.84,101.84,101.75,101.8,3513.0,74.3041,74.3041,74.2384,74.2749,3513.0
2016-08-10 11:55:00,101.78,101.87,101.74,101.86,2750.0,74.2603,74.326,74.2311,74.3187,2750.0
2016-08-10 12:00:00,101.86,102.03,101.85,102.01,17007.0,74.3187,74.4427,74.3114,74.4281,17007.0
2016-08-10 12:05:00,102.01,102.17,101.99,102.06,4645.0,74.4281,74.5449,74.4136,74.4646,4645.0
2016-08-10 12:10:00,102.07,102.1,101.93,101.98,6160.0,74.4719,74.4938,74.3698,74.4063,6160.0
2016-08-10 12:15:00,102.0,102.02,101.96,102.01,5875.0,74.4208,74.4354,74.3917,74.4281,5875.0
2016-08-10 12:20:00,102.01,102.08,101.94,102.08,6990.0,74.4281,74.4792,74.3771,74.4792,6990.0
2016-08-10 12:25:00,102.06,102.09,101.97,101.97,5300.0,74.4646,74.4865,74.399,74.399,5300.0
2016-08-10 12:30:00,101.98,101.98,101.8,101.8,11160.0,74.4063,74.4063,74.2749,74.2749,11160.0
2016-08-10 12:35:00,101.82,101.99,101.82,101.99,5514.0,74.2895,74.4136,74.2895,74.4136,5514.0
2016-08-10 12:40:00,101.98,101.99,101.9,101.92,4899.0,74.4063,74.4136,74.3479,74.3625,4899.0
2016-08-10 12:45:00,101.87,101.91,101.84,101.86,2500.0,74.326,74.3552,74.3041,74.3187,2500.0
2016-08-10 12:50:00,101.86,101.93,101.84,101.91,6331.0,74.3187,74.3698,74.3041,74.3552,6331.0
2016-08-10 12:55:00,101.9,101.91,101.86,101.9,4492.0,74.3479,74.3552,74.3187,74.3479,4492.0
2016-08-10 13:00:00,101.89,101.91,101.84,101.84,5758.0,74.3406,74.3552,74.3041,74.3041,5758.0
2016-08-10 13:05:00,101.84,101.93,101.78,101.85,8317.0,74.3041,74.3698,74.2603,74.3114,8317.0
2016-08-10 13:10:00,101.84,101.94,101.79,101.82,6965.0,74.3041,74.3771,74.2676,74.2895,6965.0
2016-08-10 13:15:00,101.84,101.85,101.75,101.77,3616.0,74.3041,74.3114,74.2384,74.253,3616.0
2016-08-10 13:20:00,101.75,101.83,101.73,101.8,6071.0,74.2384,74.2968,74.2239,74.2749,6071.0
2016-08-10 13:25:00,101.81,101.84,101.76,101.77,4706.0,74.2822,74.3041,74.2457,74.253,4706.0
2016-08-10 13:30:00,101.79,101.86,101.75,101.79,12198.0,74.2676,74.3187,74.2384,74.2676,12198.0
2016-08-10 13:35:00,101.8,101.88,101.72,101.73,6811.0,74.2749,74.3333,74.2166,74.2239,6811.0
2016-08-10 13:40:00,101.73,101.94,101.72,101.9,8542.0,74.2239,74.3771,74.2166,74.3479,8542.0
2016-08-10 13:45:00,101.91,102.0,101.88,101.95,8738.0,74.3552,74.4208,74.3333,74.3844,8738.0
2016-08-10 13:50:00,101.94,101.94,101.77,101.85,6912.0,74.3771,74.3771,74.253,74.3114,6912.0
2016-08-10 13:55:00,101.83,101.95,101.82,101.89,11257.0,74.2968,74.3844,74.2895,74.3406,11257.0
2016-08-10 14:00:00,101.88,101.9,101.77,101.81,6827.0,74.3333,74.3479,74.253,74.2822,6827.0
2016-08-10 14:05:00,101.82,101.9,101.79,101.85,12285.0,74.2895,74.3479,74.2676,74.3114,12285.0
2016-08-10 14:10:00,101.88,101.91,101.74,101.78,8846.0,74.3333,74.3552,74.2311,74.2603,8846.0
2016-08-10 14:15:00,101.81,101.86,101.58,101.65,36910.0,74.2822,74.3187,74.1144,74.1655,36910.0
2016-08-10 14:20:00,101.65,101.72,101.65,101.72,3700.0,74.1655,74.2166,74.1655,74.2166,3700.0
2016-08-10 14:25:00,101.74,101.78,101.62,101.67,8835.0,74.2311,74.2603,74.1436,74.1801,8835.0
2016-08-10 14:30:00,101.67,101.72,101.63,101.63,13223.0,74.1801,74.2166,74.1509,74.1509,13223.0
2016-08-10 14:35:00,101.66,101.73,101.58,101.69,16226.0,74.1728,74.2239,74.1144,74.1947,16226.0
2016-08-10 14:40:00,101.68,101.69,101.57,101.57,4800.0,74.1874,74.1947,74.1071,74.1071,4800.0
2016-08-10 14:45:00,101.6,101.62,101.53,101.62,7634.0,74.129,74.1436,74.0779,74.1436,7634.0
2016-08-10 14:50:00,101.64,101.65,101.57,101.57,4721.0,74.1582,74.1655,74.1071,74.1071,4721.0
2016-08-10 14:55:00,101.56,101.56,101.46,101.49,10418.0,74.0998,74.0998,74.0269,74.0487,10418.0
2016-08-10 15:00:00,101.46,101.46,101.3,101.38,10866.0,74.0269,74.0269,73.9101,73.9685,10866.0
2016-08-10 15:05:00,101.34,101.42,101.34,101.42,6770.0,73.9393,73.9977,73.9393,73.9977,6770.0
2016-08-10 15:10:00,101.41,101.5,101.4,101.5,7669.0,73.9904,74.056,73.9831,74.056,7669.0
2016-08-10 15:15:00,101.5,101.66,101.47,101.61,10446.0,74.056,74.1728,74.0342,74.1363,10446.0
2016-08-10 15:20:00,101.62,101.75,101.62,101.69,19825.0,74.1436,74.2384,74.1436,74.1947,19825.0
2016-08-10 15:25:00,101.67,101.68,101.55,101.62,13199.0,74.1801,74.1874,74.0925,74.1436,13199.0
2016-08-10 15:30:00,101.62,101.63,101.5,101.58,13698.0,74.1436,74.1509,74.056,74.1144,13698.0
2016-08-10 15:35:00,101.56,101.61,101.51,101.6,13628.0,74.0998,74.1363,74.0633,74.129,13628.0
2016-08-10 15:40:00,101.59,101.67,101.49,101.51,16986.0,74.1217,74.1801,74.0487,74.0633,16986.0
2016-08-10 15:45:00,101.51,101.64,101.5,101.51,16109.0,74.0633,74.1582,74.056,74.0633,16109.0
2016-08-10 15:50:00,101.51,101.52,101.46,101.52,22674.0,74.0633,74.0706,74.0269,74.0706,22674.0
2016-08-10 15:55:00,101.53,101.63,101.51,101.58,47523.0,74.0779,74.1509,74.0633,74.1144,47523.0
2016-08-11 09:30:00,101.67,102.01,101.67,102.01,23591.0,74.1801,74.4281,74.1801,74.4281,23591.0
2016-08-11 09:35:00,102.07,102.07,101.58,101.62,9915.0,74.4719,74.4719,74.1144,74.1436,9915.0
2016-08-11 09:40:00,101.72,101.8,101.25,101.41,11029.0,74.2166,74.2749,73.8736,73.9904,11029.0
2016-08-11 09:45:00,101.44,101.53,101.22,101.32,9300.0,74.0123,74.0779,73.8517,73.9247,9300.0
2016-08-11 09:50:00,101.28,101.41,101.28,101.36,4946.0,73.8955,73.9904,73.8955,73.9539,4946.0
2016-08-11 09:55:00,101.39,101.39,101.05,101.05,2400.0,73.9758,73.9758,73.7277,73.7277,2400.0
2016-08-11 10:00:00,101.05,101.05,100.82,100.83,3951.0,73.7277,73.7277,73.5599,73.5672,3951.0
2016-08-11 10:05:00,100.75,100.87,100.71,100.77,8502.0,73.5088,73.5964,73.4796,73.5234,8502.0
2016-08-11 10:10:00,100.79,100.81,100.63,100.74,12986.0,73.538,73.5526,73.4213,73.5015,12986.0
2016-08-11 10:15:00,100.76,100.77,100.46,100.51,11900.0,73.5161,73.5234,73.2972,73.3337,11900.0
2016-08-11 10:20:00,100.48,100.7,100.47,100.65,3650.0,73.3118,73.4723,73.3045,73.4359,3650.0
2016-08-11 10:25:00,100.64,100.72,100.59,100.71,3931.0,73.4286,73.4869,73.3921,73.4796,3931.0
2016-08-11 10:30:00,100.73,100.91,100.72,100.85,4724.0,73.4942,73.6256,73.4869,73.5818,4724.0
2016-08-11 10:35:00,100.82,101.03,100.82,100.97,5102.0,73.5599,73.7131,73.5599,73.6693,5102.0
2016-08-11 10:40:00,100.98,101.16,100.98,101.09,6008.0,73.6766,73.808,73.6766,73.7569,6008.0
2016-08-11 10:45:00,101.1,101.14,101.06,101.12,23969.0,73.7642,73.7934,73.735,73.7788,23969.0
2016-08-11 10:50:00,101.11,101.19,101.05,101.08,3554.0,73.7715,73.8299,73.7277,73.7496,3554.0
2016-08-11 10:55:00,101.08,101.08,100.86,100.87,5171.0,73.7496,73.7496,73.5891,73.5964,5171.0
2016-08-11 11:00:00,100.88,100.91,100.83,100.83,10848.0,73.6037,73.6256,73.5672,73.5672,10848.0
2016-08-11 11:05:00,100.86,100.97,100.83,100.91,7390.0,73.5891,73.6693,73.5672,73.6256,7390.0
2016-08-11 11:10:00,100.91,100.98,100.9,100.92,4400.0,73.6256,73.6766,73.6183,73.6329,4400.0
2016-08-11 11:15:00,100.92,101.13,100.92,101.09,5429.0,73.6329,73.7861,73.6329,73.7569,5429.0
2016-08-11 11:20:00,101.08,101.13,101.02,101.07,7752.0,73.7496,73.7861,73.7058,73.7423,7752.0
2016-08-11 11:25:00,101.08,101.18,101.01,101.03,4300.0,73.7496,73.8226,73.6985,73.7131,4300.0
2016-08-11 11:30:00,101.06,101.19,101.06,101.16,6061.0,73.735,73.8299,73.735,73.808,6061.0
2016-08-11 11:35:00,101.14,101.19,101.09,101.09,2070.0,73.7934,73.8299,73.7569,73.7569,2070.0
2016-08-11 11:40:00,101.06,101.15,101.04,101.04,6400.0,73.735,73.8007,73.7204,73.7204,6400.0
2016-08-11 11:45:00,101.02,101.08,100.97,101.05,3897.0,73.7058,73.7496,73.6693,73.7277,3897.0
2016-08-11 11:50:00,101.01,101.1,100.94,101.01,7800.0,73.6985,73.7642,73.6475,73.6985,7800.0
2016-08-11 11:55:00,100.98,101.08,100.98,100.99,12051.0,73.6766,73.7496,73.6766,73.6839,12051.0
2016-08-11 12:00:00,101.01,101.07,100.95,101.01,10618.0,73.6985,73.7423,73.6548,73.6985,10618.0
2016-08-11 12:05:00,101.01,101.04,100.88,100.88,4765.0,73.6985,73.7204,73.6037,73.6037,4765.0
2016-08-11 12:10:00,100.9,100.91,100.72,100.72,11245.0,73.6183,73.6256,73.4869,73.4869,11245.0
2016-08-11 12:15:00,100.73,100.83,100.63,100.73,22014.0,73.4942,73.5672,73.4213,73.4942,22014.0
2016-08-11 12:20:00,100.74,100.78,100.64,100.73,7085.0,73.5015,73.5307,73.4286,73.4942,7085.0
2016-08-11 12:25:00,100.74,100.76,100.65,100.69,4700.0,73.5015,73.5161,73.4359,73.4651,4700.0
2016-08-11 12:30:00,100.66,100.77,100.66,100.68,6885.0,73.4432,73.5234,73.4432,73.4578,6885.0
2016-08-11 12:35:00,100.66,100.69,100.58,100.59,7050.0,73.4432,73.4651,73.3848,73.3921,7050.0
2016-08-11 12:40:00,100.61,100.68,100.6,100.66,4685.0,73.4067,73.4578,73.3994,73.4432,4685.0
2016-08-11 12:45:00,100.64,100.64,100.47,100.48,5716.0,73.4286,73.4286,73.3045,73.3118,5716.0
2016-08-11 12:50:00,100.49,100.5,100.4,100.41,5401.0,73.3191,73.3264,73.2535,73.2608,5401.0
2016-08-11 12:55:00,100.43,100.51,100.36,100.43,4210.0,73.2754,73.3337,73.2243,73.2754,4210.0
2016-08-11 13:00:00,100.46,100.55,100.43,100.55,3750.0,73.2972,73.3629,73.2754,73.3629,3750.0
2016-08-11 13:05:00,100.56,100.61,100.54,100.54,2318.0,73.3702,73.4067,73.3556,73.3556,2318.0
2016-08-11 13:10:00,100.55,100.61,100.54,100.54,9062.0,73.3629,73.4067,73.3556,73.3556,9062.0
2016-08-11 13:15:00,100.55,100.58,100.51,100.53,4300.0,73.3629,73.3848,73.3337,73.3483,4300.0
2016-08-11 13:20:00,100.53,100.61,100.52,100.55,5500.0,73.3483,73.4067,73.341,73.3629,5500.0
2016-08-11 13:25:00,100.57,100.57,100.5,100.54,7669.0,73.3775,73.3775,73.3264,73.3556,7669.0
2016-08-11 13:30:00,100.57,100.59,100.53,100.54,7773.0,73.3775,73.3921,73.3483,73.3556,7773.0
2016-08-11 13:35:00,100.53,100.62,100.51,100.59,6400.0,73.3483,73.414,73.3337,73.3921,6400.0
2016-08-11 13:40:00,100.6,100.75,100.6,100.75,6061.0,73.3994,73.5088,73.3994,73.5088,6061.0
2016-08-11 13:45:00,100.74,100.76,100.65,100.72,21847.0,73.5015,73.5161,73.4359,73.4869,21847.0
2016-08-11 13:50:00,100.74,100.78,100.72,100.75,8786.0,73.5015,73.5307,73.4869,73.5088,8786.0
2016-08-11 13:55:00,100.75,100.75,100.68,100.68,8641.0,73.5088,73.5088,73.4578,73.4578,8641.0
2016-08-11 14:00:00,100.69,100.79,100.69,100.71,37201.0,73.4651,73.538,73.4651,73.4796,37201.0
2016-08-11 14:05:00,100.73,100.88,100.73,100.88,5507.0,73.4942,73.6037,73.4942,73.6037,5507.0
2016-08-11 14:10:00,100.91,100.92,100.81,100.81,6395.0,73.6256,73.6329,73.5526,73.5526,6395.0
2016-08-11 14:15:00,100.78,100.91,100.77,100.88,9011.0,73.5307,73.6256,73.5234,73.6037,9011.0
2016-08-11 14:20:00,100.89,101.0,100.89,100.99,3488.0,73.611,73.6912,73.611,73.6839,3488.0
2016-08-11 14:25:00,100.99,101.04,100.95,101.03,6138.0,73.6839,73.7204,73.6548,73.7131,6138.0
2016-08-11 14:30:00,101.02,101.11,101.0,101.1,12629.0,73.7058,73.7715,73.6912,73.7642,12629.0
2016-08-11 14:35:00,101.09,101.11,100.98,100.98,5027.0,73.7569,73.7715,73.6766,73.6766,5027.0
2016-08-11 14:40:00,100.97,101.15,100.96,101.14,7474.0,73.6693,73.8007,73.662,73.7934,7474.0
2016-08-11 14:45:00,101.14,101.15,100.99,101.04,5883.0,73.7934,73.8007,73.6839,73.7204,5883.0
2016-08-11 14:50:00,101.05,101.08,100.98,101.0,7891.0,73.7277,73.7496,73.6766,73.6912,7891.0
2016-08-11 14:55:00,101.0,101.06,100.97,101.05,5524.0,73.6912,73.735,73.6693,73.7277,5524.0
2016-08-11 15:00:00,101.04,101.08,101.01,101.02,10008.0,73.7204,73.7496,73.6985,73.7058,10008.0
2016-08-11 15:05:00,101.02,101.09,101.0,101.09,2955.0,73.7058,73.7569,73.6912,73.7569,2955.0
2016-08-11 15:10:00,101.09,101.1,101.07,101.1,5309.0,73.7569,73.7642,73.7423,73.7642,5309.0
2016-08-11 15:15:00,101.1,101.1,101.04,101.05,4929.0,73.7642,73.7642,73.7204,73.7277,4929.0
2016-08-11 15:20:00,101.05,101.15,101.05,101.15,4022.0,73.7277,73.8007,73.7277,73.8007,4022.0
2016-08-11 15:25:00,101.15,101.26,101.14,101.26,9446.0,73.8007,73.8809,73.7934,73.8809,9446.0
2016-08-11 15:30:00,101.24,101.27,101.17,101.23,14708.0,73.8663,73.8882,73.8153,73.859,14708.0
2016-08-11 15:35:00,101.21,101.38,101.2,101.37,12974.0,73.8445,73.9685,73.8372,73.9612,12974.0
2016-08-11 15:40:00,101.35,101.44,101.32,101.44,12591.0,73.9466,74.0123,73.9247,74.0123,12591.0
2016-08-11 15:45:00,101.46,101.61,101.46,101.56,21459.0,74.0269,74.1363,74.0269,74.0998,21459.0
2016-08-11 15:50:00,101.55,101.57,101.48,101.57,24378.0,74.0925,74.1071,74.0414,74.1071,24378.0
2016-08-11 15:55:00,101.57,101.68,101.53,101.64,79142.0,74.1071,74.1874,74.0779,74.1582,79142.0
2016-08-12 09:30:00,102.11,102.95,101.67,102.95,23314.0,74.5011,75.114,74.1801,75.114,23314.0
2016-08-12 09:35:00,102.99,103.17,102.84,103.0,8682.0,75.1432,75.2745,75.0337,75.1505,8682.0
2016-08-12 09:40:00,103.01,103.01,102.77,102.77,6900.0,75.1578,75.1578,74.9827,74.9827,6900.0
2016-08-12 09:45:00,102.92,102.92,102.72,102.72,5500.0,75.0921,75.0921,74.9462,74.9462,5500.0
2016-08-12 09:50:00,102.72,102.85,102.71,102.82,9137.0,74.9462,75.041,74.9389,75.0191,9137.0
2016-08-12 09:55:00,102.78,102.99,102.78,102.97,4127.0,74.9899,75.1432,74.9899,75.1286,4127.0
2016-08-12 10:00:00,102.94,103.17,102.92,103.08,7769.0,75.1067,75.2745,75.0921,75.2088,7769.0
2016-08-12 10:05:00,103.08,103.12,102.98,103.0,5666.0,75.2088,75.238,75.1359,75.1505,5666.0
2016-08-12 10:10:00,103.02,103.3,102.99,103.27,11005.0,75.1651,75.3693,75.1432,75.3475,11005.0
2016-08-12 10:15:00,103.28,103.53,103.28,103.52,7780.0,75.3548,75.5372,75.3548,75.5299,7780.0
2016-08-12 10:20:00,103.61,103.8,103.53,103.74,10008.0,75.5955,75.7342,75.5372,75.6904,10008.0
2016-08-12 10:25:00,103.72,103.95,103.72,103.83,9299.0,75.6758,75.8436,75.6758,75.756,9299.0
2016-08-12 10:30:00,103.83,104.07,103.73,104.03,15854.0,75.756,75.9312,75.6831,75.902,15854.0
2016-08-12 10:35:00,104.04,104.14,103.99,104.08,5805.0,75.9093,75.9822,75.8728,75.9384,5805.0
2016-08-12 10:40:00,104.03,104.04,103.95,103.97,9191.0,75.902,75.9093,75.8436,75.8582,9191.0
2016-08-12 10:45:00,104.0,104.0,103.94,103.97,11644.0,75.8801,75.8801,75.8363,75.8582,11644.0
2016-08-12 10:50:00,103.97,104.21,103.97,104.1,11437.0,75.8582,76.0333,75.8582,75.953,11437.0
2016-08-12 10:55:00,104.11,104.25,104.09,104.23,9454.0,75.9603,76.0625,75.9457,76.0479,9454.0
2016-08-12 11:00:00,104.22,104.42,104.19,104.34,20791.0,76.0406,76.1865,76.0187,76.1281,20791.0
2016-08-12 11:05:00,104.36,104.39,104.26,104.37,18627.0,76.1427,76.1646,76.0698,76.15,18627.0
2016-08-12 11:10:00,104.37,104.37,104.25,104.29,17820.0,76.15,76.15,76.0625,76.0917,17820.0
2016-08-12 11:15:00,104.33,104.4,104.25,104.4,34275.0,76.1209,76.1719,76.0625,76.1719,34275.0
2016-08-12 11:20:00,104.37,104.55,104.37,104.51,25289.0,76.15,76.2814,76.15,76.2522,25289.0
2016-08-12 11:25:00,104.49,104.52,104.31,104.32,11778.0,76.2376,76.2595,76.1063,76.1136,11778.0
2016-08-12 11:30:00,104.3,104.3,104.2,104.23,11646.0,76.099,76.099,76.026,76.0479,11646.0
2016-08-12 11:35:00,104.25,104.42,104.21,104.42,14542.0,76.0625,76.1865,76.0333,76.1865,14542.0
2016-08-12 11:40:00,104.41,104.51,104.39,104.48,17629.0,76.1792,76.2522,76.1646,76.2303,17629.0
2016-08-12 11:45:00,104.48,104.54,104.2,104.25,26715.0,76.2303,76.2741,76.026,76.0625,26715.0
2016-08-12 11:50:00,104.25,104.34,104.22,104.3,10550.0,76.0625,76.1281,76.0406,76.099,10550.0
2016-08-12 11:55:00,104.26,104.31,104.2,104.31,7984.0,76.0698,76.1063,76.026,76.1063,7984.0
2016-08-12 12:00:00,104.29,104.39,104.24,104.39,9602.0,76.0917,76.1646,76.0552,76.1646,9602.0
2016-08-12 12:05:00,104.37,104.39,104.28,104.33,10451.0,76.15,76.1646,76.0844,76.1209,10451.0
2016-08-12 12:10:00,104.31,104.38,104.3,104.37,7441.0,76.1063,76.1573,76.099,76.15,7441.0
2016-08-12 12:15:00,104.38,104.38,104.15,104.17,17365.0,76.1573,76.1573,75.9895,76.0041,17365.0
2016-08-12 12:20:00,104.17,104.17,104.02,104.03,7157.0,76.0041,76.0041,75.8947,75.902,7157.0
2016-08-12 12:25:00,104.01,104.08,103.91,104.07,5344.0,75.8874,75.9384,75.8144,75.9312,5344.0
2016-08-12 12:30:00,104.07,104.1,103.99,104.01,10558.0,75.9312,75.953,75.8728,75.8874,10558.0
2016-08-12 12:35:00,103.98,104.04,103.97,103.99,5760.0,75.8655,75.9093,75.8582,75.8728,5760.0
2016-08-12 12:40:00,103.97,104.0,103.85,103.92,9380.0,75.8582,75.8801,75.7706,75.8217,9380.0
2016-08-12 12:45:00,103.93,104.0,103.93,103.95,12411.0,75.829,75.8801,75.829,75.8436,12411.0
2016-08-12 12:50:00,103.93,103.93,103.68,103.76,8000.0,75.829,75.829,75.6466,75.705,8000.0
2016-08-12 12:55:00,103.73,103.79,103.73,103.74,5100.0,75.6831,75.7269,75.6831,75.6904,5100.0
2016-08-12 13:00:00,103.74,103.74,103.56,103.56,8859.0,75.6904,75.6904,75.559,75.559,8859.0
2016-08-12 13:05:00,103.55,103.57,103.45,103.57,6532.0,75.5518,75.5663,75.4788,75.5663,6532.0
2016-08-12 13:10:00,103.58,103.6,103.55,103.56,6001.0,75.5736,75.5882,75.5518,75.559,6001.0
2016-08-12 13:15:00,103.59,103.59,103.35,103.37,6750.0,75.5809,75.5809,75.4058,75.4204,6750.0
2016-08-12 13:20:00,103.38,103.48,103.37,103.48,4007.0,75.4277,75.5007,75.4204,75.5007,4007.0
2016-08-12 13:25:00,103.47,103.56,103.46,103.56,7500.0,75.4934,75.559,75.4861,75.559,7500.0
2016-08-12 13:30:00,103.55,103.58,103.43,103.43,11903.0,75.5518,75.5736,75.4642,75.4642,11903.0
2016-08-12 13:35:00,103.43,103.48,103.33,103.33,3869.0,75.4642,75.5007,75.3912,75.3912,3869.0
2016-08-12 13:40:00,103.34,103.34,103.17,103.17,3800.0,75.3985,75.3985,75.2745,75.2745,3800.0
2016-08-12 13:45:00,103.18,103.39,103.16,103.39,7259.0,75.2818,75.435,75.2672,75.435,7259.0
2016-08-12 13:50:00,103.4,103.47,103.37,103.45,6403.0,75.4423,75.4934,75.4204,75.4788,6403.0
2016-08-12 13:55:00,103.45,103.47,103.35,103.35,5400.0,75.4788,75.4934,75.4058,75.4058,5400.0
2016-08-12 14:00:00,103.34,103.34,103.21,103.23,8818.0,75.3985,75.3985,75.3037,75.3183,8818.0
2016-08-12 14:05:00,103.21,103.25,103.1,103.24,10965.0,75.3037,75.3329,75.2234,75.3256,10965.0
2016-08-12 14:10:00,103.23,103.23,103.13,103.22,7928.0,75.3183,75.3183,75.2453,75.311,7928.0
2016-08-12 14:15:00,103.21,103.21,103.1,103.1,4388.0,75.3037,75.3037,75.2234,75.2234,4388.0
2016-08-12 14:20:00,103.11,103.18,103.11,103.16,9545.0,75.2307,75.2818,75.2307,75.2672,9545.0
2016-08-12 14:25:00,103.14,103.16,103.12,103.13,5920.0,75.2526,75.2672,75.238,75.2453,5920.0
2016-08-12 14:30:00,103.11,103.14,102.98,103.12,24622.0,75.2307,75.2526,75.1359,75.238,24622.0
2016-08-12 14:35:00,103.15,103.16,103.11,103.14,4145.0,75.2599,75.2672,75.2307,75.2526,4145.0
2016-08-12 14:40:00,103.16,103.3,103.15,103.24,5416.0,75.2672,75.3693,75.2599,75.3256,5416.0
2016-08-12 14:45:00,103.24,103.28,103.17,103.17,8546.0,75.3256,75.3548,75.2745,75.2745,8546.0
2016-08-12 14:50:00,103.16,103.21,103.15,103.15,10885.0,75.2672,75.3037,75.2599,75.2599,10885.0
2016-08-12 14:55:00,103.14,103.16,103.1,103.11,8715.0,75.2526,75.2672,75.2234,75.2307,8715.0
2016-08-12 15:00:00,103.09,103.13,103.0,103.07,23783.0,75.2161,75.2453,75.1505,75.2015,23783.0
2016-08-12 15:05:00,103.07,103.19,103.06,103.16,6441.0,75.2015,75.2891,75.1942,75.2672,6441.0
2016-08-12 15:10:00,103.19,103.24,103.19,103.21,6122.0,75.2891,75.3256,75.2891,75.3037,6122.0
2016-08-12 15:15:00,103.2,103.27,103.18,103.25,8990.0,75.2964,75.3475,75.2818,75.3329,8990.0
2016-08-12 15:20:00,103.25,103.27,103.23,103.25,6342.0,75.3329,75.3475,75.3183,75.3329,6342.0
2016-08-12 15:25:00,103.25,103.4,103.24,103.4,10116.0,75.3329,75.4423,75.3256,75.4423,10116.0
2016-08-12 15:30:00,103.4,103.41,103.29,103.34,23756.0,75.4423,75.4496,75.3621,75.3985,23756.0
2016-08-12 15:35:00,103.33,103.39,103.32,103.34,15810.0,75.3912,75.435,75.3839,75.3985,15810.0
2016-08-12 15:40:00,103.35,103.37,103.3,103.37,28328.0,75.4058,75.4204,75.3693,75.4204,28328.0
2016-08-12 15:45:00,103.37,103.4,103.31,103.4,27471.0,75.4204,75.4423,75.3766,75.4423,27471.0
2016-08-12 15:50:00,103.4,103.4,103.31,103.32,21192.0,75.4423,75.4423,75.3766,75.3839,21192.0
2016-08-12 15:55:00,103.31,103.32,103.22,103.24,77459.0,75.3766,75.3839,75.311,75.3256,77459.0
2016-08-15 09:30:00,103.02,103.5,103.02,103.48,24953.0,75.1651,75.5153,75.1651,75.5007,24953.0
2016-08-15 09:35:00,103.57,103.72,103.14,103.14,9127.0,75.5663,75.6758,75.2526,75.2526,9127.0
2016-08-15 09:40:00,103.18,103.3,102.95,103.18,4686.0,75.2818,75.3693,75.114,75.2818,4686.0
2016-08-15 09:45:00,103.17,103.3,103.1,103.16,3204.0,75.2745,75.3693,75.2234,75.2672,3204.0
2016-08-15 09:50:00,103.09,103.24,103.09,103.24,4989.0,75.2161,75.3256,75.2161,75.3256,4989.0
2016-08-15 09:55:00,103.23,103.46,103.23,103.46,4354.0,75.3183,75.4861,75.3183,75.4861,4354.0
2016-08-15 10:00:00,103.45,103.5,103.25,103.25,4604.0,75.4788,75.5153,75.3329,75.3329,4604.0
2016-08-15 10:05:00,103.26,103.38,103.19,103.23,6529.0,75.3402,75.4277,75.2891,75.3183,6529.0
2016-08-15 10:10:00,103.26,103.29,103.12,103.12,3000.0,75.3402,75.3621,75.238,75.238,3000.0
2016-08-15 10:15:00,103.12,103.16,103.07,103.14,5636.0,75.238,75.2672,75.2015,75.2526,5636.0
2016-08-15 10:20:00,103.14,103.15,102.87,102.91,15314.0,75.2526,75.2599,75.0556,75.0848,15314.0
2016-08-15 10:25:00,102.86,102.88,102.81,102.82,9050.0,75.0483,75.0629,75.0118,75.0191,9050.0
2016-08-15 10:30:00,102.88,102.91,102.79,102.91,7893.0,75.0629,75.0848,74.9972,75.0848,7893.0
2016-08-15 10:35:00,102.92,103.04,102.88,103.01,8284.0,75.0921,75.1796,75.0629,75.1578,8284.0
2016-08-15 10:40:00,102.99,103.1,102.99,103.1,2700.0,75.1432,75.2234,75.1432,75.2234,2700.0
2016-08-15 10:45:00,103.09,103.1,103.06,103.07,2006.0,75.2161,75.2234,75.1942,75.2015,2006.0
2016-08-15 10:50:00,103.1,103.1,103.02,103.02,8436.0,75.2234,75.2234,75.1651,75.1651,8436.0
2016-08-15 10:55:00,103.03,103.03,102.86,102.89,9440.0,75.1724,75.1724,75.0483,75.0702,9440.0
2016-08-15 11:00:00,102.86,102.99,102.8,102.99,12349.0,75.0483,75.1432,75.0045,75.1432,12349.0
2016-08-15 11:05:00,102.97,102.99,102.89,102.91,5966.0,75.1286,75.1432,75.0702,75.0848,5966.0
2016-08-15 11:10:00,102.95,103.0,102.81,102.83,3079.0,75.114,75.1505,75.0118,75.0264,3079.0
2016-08-15 11:15:00,102.83,102.92,102.82,102.82,3400.0,75.0264,75.0921,75.0191,75.0191,3400.0
2016-08-15 11:20:00,102.82,102.84,102.69,102.76,9800.0,75.0191,75.0337,74.9243,74.9754,9800.0
2016-08-15 11:25:00,102.76,102.77,102.69,102.76,3625.0,74.9754,74.9827,74.9243,74.9754,3625.0
2016-08-15 11:30:00,102.81,102.83,102.76,102.76,5249.0,75.0118,75.0264,74.9754,74.9754,5249.0
2016-08-15 11:35:00,102.75,102.75,102.62,102.62,7777.0,74.9681,74.9681,74.8732,74.8732,7777.0
2016-08-15 11:40:00,102.62,102.62,102.53,102.54,7703.0,74.8732,74.8732,74.8075,74.8148,7703.0
2016-08-15 11:45:00,102.57,102.67,102.57,102.59,2366.0,74.8367,74.9097,74.8367,74.8513,2366.0
2016-08-15 11:50:00,102.56,102.62,102.56,102.58,3075.0,74.8294,74.8732,74.8294,74.844,3075.0
2016-08-15 11:55:00,102.59,102.59,102.55,102.59,5897.0,74.8513,74.8513,74.8221,74.8513,5897.0
2016-08-15 12:00:00,102.59,102.69,102.59,102.68,2300.0,74.8513,74.9243,74.8513,74.917,2300.0
2016-08-15 12:05:00,102.69,102.72,102.63,102.66,7557.0,74.9243,74.9462,74.8805,74.9024,7557.0
2016-08-15 12:10:00,102.67,102.74,102.65,102.68,3594.0,74.9097,74.9608,74.8951,74.917,3594.0
2016-08-15 12:15:00,102.67,102.67,102.62,102.65,4704.0,74.9097,74.9097,74.8732,74.8951,4704.0
2016-08-15 12:20:00,102.63,102.66,102.62,102.63,1600.0,74.8805,74.9024,74.8732,74.8805,1600.0
2016-08-15 12:25:00,102.62,102.66,102.57,102.57,4300.0,74.8732,74.9024,74.8367,74.8367,4300.0
2016-08-15 12:30:00,102.58,102.64,102.55,102.63,4460.0,74.844,74.8878,74.8221,74.8805,4460.0
2016-08-15 12:35:00,102.62,102.63,102.42,102.43,10139.0,74.8732,74.8805,74.7273,74.7346,10139.0
2016-08-15 12:40:00,102.44,102.44,102.35,102.35,2805.0,74.7419,74.7419,74.6762,74.6762,2805.0
2016-08-15 12:45:00,102.36,102.37,102.29,102.31,7700.0,74.6835,74.6908,74.6324,74.647,7700.0
2016-08-15 12:50:00,102.32,102.36,102.28,102.36,4035.0,74.6543,74.6835,74.6251,74.6835,4035.0
2016-08-15 12:55:00,102.35,102.44,102.34,102.4,4956.0,74.6762,74.7419,74.6689,74.7127,4956.0
2016-08-15 13:00:00,102.38,102.4,102.29,102.29,3408.0,74.6981,74.7127,74.6324,74.6324,3408.0
2016-08-15 13:05:00,102.31,102.31,102.21,102.28,4800.0,74.647,74.647,74.5741,74.6251,4800.0
2016-08-15 13:10:00,102.28,102.29,102.23,102.23,4045.0,74.6251,74.6324,74.5887,74.5887,4045.0
2016-08-15 13:15:00,102.2,102.36,102.2,102.34,5220.0,74.5668,74.6835,74.5668,74.6689,5220.0
2016-08-15 13:20:00,102.33,102.33,102.26,102.27,5225.0,74.6616,74.6616,74.6105,74.6178,5225.0
2016-08-15 13:25:00,102.26,102.29,102.13,102.14,9213.0,74.6105,74.6324,74.5157,74.523,9213.0
2016-08-15 13:30:00,102.15,102.17,102.04,102.12,8520.0,74.5303,74.5449,74.45,74.5084,8520.0
2016-08-15 13:35:00,102.12,102.12,102.06,102.1,4461.0,74.5084,74.5084,74.4646,74.4938,4461.0
2016-08-15 13:40:00,102.05,102.08,101.92,102.01,11098.0,74.4573,74.4792,74.3625,74.4281,11098.0
2016-08-15 13:45:00,102.02,102.02,101.89,101.92,2906.0,74.4354,74.4354,74.3406,74.3625,2906.0
2016-08-15 13:50:00,101.93,101.94,101.85,101.85,2750.0,74.3698,74.3771,74.3114,74.3114,2750.0
2016-08-15 13:55:00,101.85,101.85,101.74,101.74,3900.0,74.3114,74.3114,74.2311,74.2311,3900.0
2016-08-15 14:00:00,101.76,101.77,101.64,101.7,10745.0,74.2457,74.253,74.1582,74.202,10745.0
2016-08-15 14:05:00,101.71,101.77,101.51,101.77,12563.0,74.2093,74.253,74.0633,74.253,12563.0
2016-08-15 14:10:00,101.75,101.79,101.67,101.71,6885.0,74.2384,74.2676,74.1801,74.2093,6885.0
2016-08-15 14:15:00,101.7,101.82,101.65,101.78,11516.0,74.202,74.2895,74.1655,74.2603,11516.0
2016-08-15 14:20:00,101.8,101.86,101.8,101.82,12269.0,74.2749,74.3187,74.2749,74.2895,12269.0
2016-08-15 14:25:00,101.83,101.94,101.82,101.91,10500.0,74.2968,74.3771,74.2895,74.3552,10500.0
2016-08-15 14:30:00,101.88,101.89,101.79,101.82,12038.0,74.3333,74.3406,74.2676,74.2895,12038.0
2016-08-15 14:35:00,101.83,101.86,101.71,101.73,5285.0,74.2968,74.3187,74.2093,74.2239,5285.0
2016-08-15 14:40:00,101.71,101.79,101.71,101.78,3871.0,74.2093,74.2676,74.2093,74.2603,3871.0
2016-08-15 14:45:00,101.78,101.79,101.72,101.75,4645.0,74.2603,74.2676,74.2166,74.2384,4645.0
2016-08-15 14:50:00,101.73,101.8,101.72,101.76,7665.0,74.2239,74.2749,74.2166,74.2457,7665.0
2016-08-15 14:55:00,101.77,101.85,101.72,101.85,6814.0,74.253,74.3114,74.2166,74.3114,6814.0
2016-08-15 15:00:00,101.86,101.89,101.84,101.85,5305.0,74.3187,74.3406,74.3041,74.3114,5305.0
2016-08-15 15:05:00,101.87,101.93,101.87,101.91,3618.0,74.326,74.3698,74.326,74.3552,3618.0
2016-08-15 15:10:00,101.9,101.92,101.83,101.86,12020.0,74.3479,74.3625,74.2968,74.3187,12020.0
2016-08-15 15:15:00,101.86,101.87,101.8,101.82,5687.0,74.3187,74.326,74.2749,74.2895,5687.0
2016-08-15 15:20:00,101.84,101.92,101.84,101.86,7933.0,74.3041,74.3625,74.3041,74.3187,7933.0
2016-08-15 15:25:00,101.85,101.87,101.79,101.81,8137.0,74.3114,74.326,74.2676,74.2822,8137.0
2016-08-15 15:30:00,101.81,101.85,101.73,101.75,8918.0,74.2822,74.3114,74.2239,74.2384,8918.0
2016-08-15 15:35:00,101.75,101.81,101.74,101.75,9107.0,74.2384,74.2822,74.2311,74.2384,9107.0
2016-08-15 15:40:00,101.73,101.83,101.72,101.79,15307.0,74.2239,74.2968,74.2166,74.2676,15307.0
2016-08-15 15:45:00,101.8,101.83,101.74,101.74,18446.0,74.2749,74.2968,74.2311,74.2311,18446.0
2016-08-15 15:50:00,101.73,101.78,101.67,101.74,33692.0,74.2239,74.2603,74.1801,74.2311,33692.0
2016-08-15 15:55:00,101.74,101.81,101.71,101.78,47950.0,74.2311,74.2822,74.2093,74.2603,47950.0
2016-08-16 09:30:00,101.43,101.43,100.62,100.62,19980.0,74.005,74.005,73.414,73.414,19980.0
2016-08-16 09:35:00,100.57,100.85,100.39,100.8,14859.0,73.3775,73.5818,73.2462,73.5453,14859.0
2016-08-16 09:40:00,100.85,100.85,100.74,100.8,2935.0,73.5818,73.5818,73.5015,73.5453,2935.0
2016-08-16 09:45:00,100.86,100.88,100.53,100.69,7699.0,73.5891,73.6037,73.3483,73.4651,7699.0
2016-08-16 09:50:00,100.7,100.86,100.56,100.56,7178.0,73.4723,73.5891,73.3702,73.3702,7178.0
2016-08-16 09:55:00,100.53,100.64,100.4,100.64,4501.0,73.3483,73.4286,73.2535,73.4286,4501.0
2016-08-16 10:00:00,100.64,100.69,100.4,100.4,6040.0,73.4286,73.4651,73.2535,73.2535,6040.0
2016-08-16 10:05:00,100.43,100.64,100.4,100.64,8118.0,73.2754,73.4286,73.2535,73.4286,8118.0
2016-08-16 10:10:00,100.62,100.69,100.47,100.69,7307.0,73.414,73.4651,73.3045,73.4651,7307.0
2016-08-16 10:15:00,100.66,100.7,100.5,100.66,11085.0,73.4432,73.4723,73.3264,73.4432,11085.0
2016-08-16 10:20:00,100.62,100.65,100.58,100.58,10157.0,73.414,73.4359,73.3848,73.3848,10157.0
2016-08-16 10:25:00,100.54,100.58,100.37,100.4,17281.0,73.3556,73.3848,73.2316,73.2535,17281.0
2016-08-16 10:30:00,100.44,100.58,100.4,100.4,9589.0,73.2826,73.3848,73.2535,73.2535,9589.0
2016-08-16 10:35:00,100.35,100.4,100.15,100.17,21762.0,73.217,73.2535,73.0711,73.0857,21762.0
2016-08-16 10:40:00,100.16,100.37,100.16,100.16,8786.0,73.0784,73.2316,73.0784,73.0784,8786.0
2016-08-16 10:45:00,100.17,100.3,100.17,100.21,7541.0,73.0857,73.1805,73.0857,73.1148,7541.0
2016-08-16 10:50:00,100.25,100.25,100.05,100.05,4477.0,73.144,73.144,72.9981,72.9981,4477.0
2016-08-16 10:55:00,100.08,100.2,100.05,100.06,16166.0,73.02,73.1075,72.9981,73.0054,16166.0
2016-08-16 11:00:00,100.05,100.13,100.04,100.12,10015.0,72.9981,73.0565,72.9908,73.0492,10015.0
2016-08-16 11:05:00,100.08,100.12,99.94,99.97,13385.0,73.02,73.0492,72.9178,72.9397,13385.0
2016-08-16 11:10:00,99.97,100.0,99.9,99.9,2783.0,72.9397,72.9616,72.8887,72.8887,2783.0
2016-08-16 11:15:00,99.93,99.96,99.88,99.91,6205.0,72.9105,72.9324,72.8741,72.896,6205.0
2016-08-16 11:20:00,99.91,99.92,99.85,99.91,13770.0,72.896,72.9032,72.8522,72.896,13770.0
2016-08-16 11:25:00,99.9,99.96,99.87,99.96,4731.0,72.8887,72.9324,72.8668,72.9324,4731.0
2016-08-16 11:30:00,100.04,100.04,99.88,99.95,3309.0,72.9908,72.9908,72.8741,72.9251,3309.0
2016-08-16 11:35:00,99.91,99.94,99.86,99.93,6800.0,72.896,72.9178,72.8595,72.9105,6800.0
2016-08-16 11:40:00,99.92,99.97,99.92,99.95,9596.0,72.9032,72.9397,72.9032,72.9251,9596.0
2016-08-16 11:45:00,99.93,100.1,99.93,100.09,16166.0,72.9105,73.0346,72.9105,73.0273,16166.0
2016-08-16 11:50:00,100.09,100.16,100.09,100.12,5328.0,73.0273,73.0784,73.0273,73.0492,5328.0
2016-08-16 11:55:00,100.15,100.17,100.04,100.17,5372.0,73.0711,73.0857,72.9908,73.0857,5372.0
2016-08-16 12:00:00,100.15,100.17,100.11,100.11,8122.0,73.0711,73.0857,73.0419,73.0419,8122.0
2016-08-16 12:05:00,100.1,100.34,100.1,100.28,5193.0,73.0346,73.2097,73.0346,73.1659,5193.0
2016-08-16 12:10:00,100.28,100.28,100.2,100.24,4993.0,73.1659,73.1659,73.1075,73.1367,4993.0
2016-08-16 12:15:00,100.23,100.25,100.2,100.21,6202.0,73.1294,73.144,73.1075,73.1148,6202.0
2016-08-16 12:20:00,100.23,100.31,100.2,100.24,11589.0,73.1294,73.1878,73.1075,73.1367,11589.0
2016-08-16 12:25:00,100.25,100.28,100.13,100.28,7777.0,73.144,73.1659,73.0565,73.1659,7777.0
2016-08-16 12:30:00,100.31,100.38,100.26,100.36,7949.0,73.1878,73.2389,73.1513,73.2243,7949.0
2016-08-16 12:35:00,100.37,100.42,100.25,100.42,14076.0,73.2316,73.2681,73.144,73.2681,14076.0
2016-08-16 12:40:00,100.41,100.42,100.31,100.31,3205.0,73.2608,73.2681,73.1878,73.1878,3205.0
2016-08-16 12:45:00,100.29,100.42,100.28,100.42,6965.0,73.1732,73.2681,73.1659,73.2681,6965.0
2016-08-16 12:50:00,100.4,100.44,100.37,100.43,4149.0,73.2535,73.2826,73.2316,73.2754,4149.0
2016-08-16 12:55:00,100.43,100.45,100.36,100.45,7487.0,73.2754,73.2899,73.2243,73.2899,7487.0
2016-08-16 13:00:00,100.48,100.54,100.43,100.54,3783.0,73.3118,73.3556,73.2754,73.3556,3783.0
2016-08-16 13:05:00,100.55,100.62,100.49,100.53,4700.0,73.3629,73.414,73.3191,73.3483,4700.0
2016-08-16 13:10:00,100.54,100.54,100.46,100.46,4200.0,73.3556,73.3556,73.2972,73.2972,4200.0
2016-08-16 13:15:00,100.44,100.48,100.36,100.36,4897.0,73.2826,73.3118,73.2243,73.2243,4897.0
2016-08-16 13:20:00,100.38,100.39,100.31,100.31,12095.0,73.2389,73.2462,73.1878,73.1878,12095.0
2016-08-16 13:25:00,100.32,100.63,100.32,100.59,20835.0,73.1951,73.4213,73.1951,73.3921,20835.0
2016-08-16 13:30:00,100.58,100.62,100.5,100.5,13951.0,73.3848,73.414,73.3264,73.3264,13951.0
2016-08-16 13:35:00,100.52,100.55,100.4,100.41,7393.0,73.341,73.3629,73.2535,73.2608,7393.0
2016-08-16 13:40:00,100.41,100.52,100.34,100.52,6171.0,73.2608,73.341,73.2097,73.341,6171.0
2016-08-16 13:45:00,100.51,100.56,100.41,100.53,6322.0,73.3337,73.3702,73.2608,73.3483,6322.0
2016-08-16 13:50:00,100.52,100.6,100.48,100.5,5130.0,73.341,73.3994,73.3118,73.3264,5130.0
2016-08-16 13:55:00,100.53,100.53,100.36,100.48,7502.0,73.3483,73.3483,73.2243,73.3118,7502.0
2016-08-16 14:00:00,100.47,100.53,100.47,100.52,5643.0,73.3045,73.3483,73.3045,73.341,5643.0
2016-08-16 14:05:00,100.52,100.52,100.37,100.4,24206.0,73.341,73.341,73.2316,73.2535,24206.0
2016-08-16 14:10:00,100.39,100.43,100.37,100.39,22532.0,73.2462,73.2754,73.2316,73.2462,22532.0
2016-08-16 14:15:00,100.39,100.54,100.39,100.53,6575.0,73.2462,73.3556,73.2462,73.3483,6575.0
2016-08-16 14:20:00,100.53,100.54,100.38,100.43,6231.0,73.3483,73.3556,73.2389,73.2754,6231.0
2016-08-16 14:25:00,100.44,100.56,100.43,100.44,9504.0,73.2826,73.3702,73.2754,73.2826,9504.0
2016-08-16 14:30:00,100.47,100.59,100.45,100.54,24926.0,73.3045,73.3921,73.2899,73.3556,24926.0
2016-08-16 14:35:00,100.55,100.71,100.52,100.55,12497.0,73.3629,73.4796,73.341,73.3629,12497.0
2016-08-16 14:40:00,100.58,100.66,100.51,100.51,8826.0,73.3848,73.4432,73.3337,73.3337,8826.0
2016-08-16 14:45:00,100.5,100.5,100.41,100.49,4901.0,73.3264,73.3264,73.2608,73.3191,4901.0
2016-08-16 14:50:00,100.49,100.64,100.49,100.62,6368.0,73.3191,73.4286,73.3191,73.414,6368.0
2016-08-16 14:55:00,100.6,100.73,100.6,100.72,9018.0,73.3994,73.4942,73.3994,73.4869,9018.0
2016-08-16 15:00:00,100.72,100.73,100.67,100.69,8153.0,73.4869,73.4942,73.4505,73.4651,8153.0
2016-08-16 15:05:00,100.69,100.71,100.61,100.61,6733.0,73.4651,73.4796,73.4067,73.4067,6733.0
2016-08-16 15:10:00,100.62,100.69,100.62,100.63,6251.0,73.414,73.4651,73.414,73.4213,6251.0
2016-08-16 15:15:00,100.64,100.65,100.58,100.65,7087.0,73.4286,73.4359,73.3848,73.4359,7087.0
2016-08-16 15:20:00,100.66,100.7,100.64,100.69,5407.0,73.4432,73.4723,73.4286,73.4651,5407.0
2016-08-16 15:25:00,100.67,100.68,100.6,100.65,11865.0,73.4505,73.4578,73.3994,73.4359,11865.0
2016-08-16 15:30:00,100.65,100.67,100.57,100.65,13860.0,73.4359,73.4505,73.3775,73.4359,13860.0
2016-08-16 15:35:00,100.67,100.72,100.59,100.59,17824.0,73.4505,73.4869,73.3921,73.3921,17824.0
2016-08-16 15:40:00,100.58,100.73,100.58,100.65,24261.0,73.3848,73.4942,73.3848,73.4359,24261.0
2016-08-16 15:45:00,100.65,100.77,100.64,100.74,29900.0,73.4359,73.5234,73.4286,73.5015,29900.0
2016-08-16 15:50:00,100.75,100.75,100.68,100.7,30646.0,73.5088,73.5088,73.4578,73.4723,30646.0
2016-08-16 15:55:00,100.69,100.73,100.59,100.66,60507.0,73.4651,73.4942,73.3921,73.4432,60507.0
2016-08-17 09:30:00,101.0,101.31,100.9,101.05,18561.0,73.6912,73.9174,73.6183,73.7277,18561.0
2016-08-17 09:35:00,101.04,101.29,100.99,101.11,12311.0,73.7204,73.9028,73.6839,73.7715,12311.0
2016-08-17 09:40:00,101.11,101.28,101.09,101.1,10389.0,73.7715,73.8955,73.7569,73.7642,10389.0
2016-08-17 09:45:00,101.14,101.2,101.04,101.09,22168.0,73.7934,73.8372,73.7204,73.7569,22168.0
2016-08-17 09:50:00,101.07,101.18,101.03,101.18,11434.0,73.7423,73.8226,73.7131,73.8226,11434.0
2016-08-17 09:55:00,101.09,101.1,100.86,100.86,27492.0,73.7569,73.7642,73.5891,73.5891,27492.0
2016-08-17 10:00:00,100.86,100.91,100.36,100.36,19360.0,73.5891,73.6256,73.2243,73.2243,19360.0
2016-08-17 10:05:00,100.39,100.45,100.23,100.44,10606.0,73.2462,73.2899,73.1294,73.2826,10606.0
2016-08-17 10:10:00,100.43,100.5,100.3,100.39,7186.0,73.2754,73.3264,73.1805,73.2462,7186.0
2016-08-17 10:15:00,100.48,100.6,100.44,100.55,5898.0,73.3118,73.3994,73.2826,73.3629,5898.0
2016-08-17 10:20:00,100.57,100.72,100.54,100.71,7237.0,73.3775,73.4869,73.3556,73.4796,7237.0
2016-08-17 10:25:00,100.71,100.89,100.64,100.89,7105.0,73.4796,73.611,73.4286,73.611,7105.0
2016-08-17 10:30:00,100.9,100.97,100.74,100.74,7428.0,73.6183,73.6693,73.5015,73.5015,7428.0
2016-08-17 10:35:00,100.67,101.02,100.67,100.97,5637.0,73.4505,73.7058,73.4505,73.6693,5637.0
2016-08-17 10:40:00,100.94,101.08,100.93,100.96,8418.0,73.6475,73.7496,73.6402,73.662,8418.0
2016-08-17 10:45:00,100.98,101.05,100.92,101.0,8571.0,73.6766,73.7277,73.6329,73.6912,8571.0
2016-08-17 10:50:00,101.0,101.04,100.84,100.85,6638.0,73.6912,73.7204,73.5745,73.5818,6638.0
2016-08-17 10:55:00,100.84,100.96,100.72,100.9,15731.0,73.5745,73.662,73.4869,73.6183,15731.0
2016-08-17 11:00:00,100.9,100.93,100.76,100.9,8727.0,73.6183,73.6402,73.5161,73.6183,8727.0
2016-08-17 11:05:00,100.9,100.93,100.83,100.88,6790.0,73.6183,73.6402,73.5672,73.6037,6790.0
2016-08-17 11:10:00,100.87,100.95,100.84,100.84,4019.0,73.5964,73.6548,73.5745,73.5745,4019.0
2016-08-17 11:15:00,100.84,100.9,100.82,100.84,5129.0,73.5745,73.6183,73.5599,73.5745,5129.0
2016-08-17 11:20:00,100.81,100.86,100.73,100.73,3546.0,73.5526,73.5891,73.4942,73.4942,3546.0
2016-08-17 11:25:00,100.77,100.79,100.69,100.75,9929.0,73.5234,73.538,73.4651,73.5088,9929.0
2016-08-17 11:30:00,100.75,100.88,100.73,100.8,6843.0,73.5088,73.6037,73.4942,73.5453,6843.0
2016-08-17 11:35:00,100.74,100.81,100.69,100.75,7206.0,73.5015,73.5526,73.4651,73.5088,7206.0
2016-08-17 11:40:00,100.75,100.85,100.75,100.84,8848.0,73.5088,73.5818,73.5088,73.5745,8848.0
2016-08-17 11:45:00,100.86,100.88,100.77,100.77,6440.0,73.5891,73.6037,73.5234,73.5234,6440.0
2016-08-17 11:50:00,100.78,100.81,100.7,100.7,9700.0,73.5307,73.5526,73.4723,73.4723,9700.0
2016-08-17 11:55:00,100.7,100.84,100.7,100.84,17334.0,73.4723,73.5745,73.4723,73.5745,17334.0
2016-08-17 12:00:00,100.85,100.89,100.83,100.83,10778.0,73.5818,73.611,73.5672,73.5672,10778.0
2016-08-17 12:05:00,100.83,101.03,100.83,101.03,9932.0,73.5672,73.7131,73.5672,73.7131,9932.0
2016-08-17 12:10:00,101.0,101.02,100.86,100.93,15214.0,73.6912,73.7058,73.5891,73.6402,15214.0
2016-08-17 12:15:00,100.95,101.0,100.94,100.98,5256.0,73.6548,73.6912,73.6475,73.6766,5256.0
2016-08-17 12:20:00,100.98,101.15,100.97,101.15,10165.0,73.6766,73.8007,73.6693,73.8007,10165.0
2016-08-17 12:25:00,101.13,101.14,101.08,101.11,5327.0,73.7861,73.7934,73.7496,73.7715,5327.0
2016-08-17 12:30:00,101.12,101.14,101.09,101.14,6583.0,73.7788,73.7934,73.7569,73.7934,6583.0
2016-08-17 12:35:00,101.14,101.16,101.1,101.11,3112.0,73.7934,73.808,73.7642,73.7715,3112.0
2016-08-17 12:40:00,101.11,101.19,101.09,101.11,8071.0,73.7715,73.8299,73.7569,73.7715,8071.0
2016-08-17 12:45:00,101.14,101.22,101.11,101.13,7550.0,73.7934,73.8517,73.7715,73.7861,7550.0
2016-08-17 12:50:00,101.14,101.18,101.05,101.05,2822.0,73.7934,73.8226,73.7277,73.7277,2822.0
2016-08-17 12:55:00,101.08,101.17,101.07,101.13,3326.0,73.7496,73.8153,73.7423,73.7861,3326.0
2016-08-17 13:00:00,101.15,101.23,101.15,101.18,6427.0,73.8007,73.859,73.8007,73.8226,6427.0
2016-08-17 13:05:00,101.21,101.24,101.2,101.22,5358.0,73.8445,73.8663,73.8372,73.8517,5358.0
2016-08-17 13:10:00,101.22,101.24,101.18,101.24,4150.0,73.8517,73.8663,73.8226,73.8663,4150.0
2016-08-17 13:15:00,101.23,101.24,101.14,101.2,3746.0,73.859,73.8663,73.7934,73.8372,3746.0
2016-08-17 13:20:00,101.18,101.23,101.17,101.18,3851.0,73.8226,73.859,73.8153,73.8226,3851.0
2016-08-17 13:25:00,101.17,101.28,101.15,101.28,24737.0,73.8153,73.8955,73.8007,73.8955,24737.0
2016-08-17 13:30:00,101.29,101.31,101.23,101.28,4000.0,73.9028,73.9174,73.859,73.8955,4000.0
2016-08-17 13:35:00,101.29,101.4,101.27,101.37,4800.0,73.9028,73.9831,73.8882,73.9612,4800.0
2016-08-17 13:40:00,101.36,101.41,101.32,101.33,4930.0,73.9539,73.9904,73.9247,73.932,4930.0
2016-08-17 13:45:00,101.3,101.31,101.22,101.3,5117.0,73.9101,73.9174,73.8517,73.9101,5117.0
2016-08-17 13:50:00,101.29,101.41,101.27,101.41,10441.0,73.9028,73.9904,73.8882,73.9904,10441.0
2016-08-17 13:55:00,101.4,101.4,101.22,101.22,4930.0,73.9831,73.9831,73.8517,73.8517,4930.0
2016-08-17 14:00:00,101.21,101.89,101.07,101.89,14151.0,73.8445,74.3406,73.7423,74.3406,14151.0
2016-08-17 14:05:00,101.8,101.9,101.73,101.84,7133.0,74.2749,74.3479,74.2239,74.3041,7133.0
2016-08-17 14:10:00,101.87,102.07,101.77,102.05,11837.0,74.326,74.4719,74.253,74.4573,11837.0
2016-08-17 14:15:00,102.02,102.13,101.97,102.03,17301.0,74.4354,74.5157,74.399,74.4427,17301.0
2016-08-17 14:20:00,102.06,102.09,101.96,102.01,9233.0,74.4646,74.4865,74.3917,74.4281,9233.0
2016-08-17 14:25:00,102.01,102.08,101.98,102.02,8350.0,74.4281,74.4792,74.4063,74.4354,8350.0
2016-08-17 14:30:00,101.98,102.04,101.89,102.01,12822.0,74.4063,74.45,74.3406,74.4281,12822.0
2016-08-17 14:35:00,102.01,102.03,101.92,101.95,13209.0,74.4281,74.4427,74.3625,74.3844,13209.0
2016-08-17 14:40:00,101.93,101.96,101.77,101.77,6847.0,74.3698,74.3917,74.253,74.253,6847.0
2016-08-17 14:45:00,101.76,101.78,101.66,101.68,6492.0,74.2457,74.2603,74.1728,74.1874,6492.0
2016-08-17 14:50:00,101.63,101.64,101.55,101.58,6558.0,74.1509,74.1582,74.0925,74.1144,6558.0
2016-08-17 14:55:00,101.57,101.62,101.51,101.59,11325.0,74.1071,74.1436,74.0633,74.1217,11325.0
2016-08-17 15:00:00,101.6,101.61,101.49,101.49,5151.0,74.129,74.1363,74.0487,74.0487,5151.0
2016-08-17 15:05:00,101.5,101.5,101.41,101.44,6877.0,74.056,74.056,73.9904,74.0123,6877.0
2016-08-17 15:10:00,101.44,101.51,101.35,101.51,6989.0,74.0123,74.0633,73.9466,74.0633,6989.0
2016-08-17 15:15:00,101.5,101.66,101.48,101.63,8897.0,74.056,74.1728,74.0414,74.1509,8897.0
2016-08-17 15:20:00,101.64,101.71,101.64,101.67,4268.0,74.1582,74.2093,74.1582,74.1801,4268.0
2016-08-17 15:25:00,101.64,101.66,101.56,101.59,7611.0,74.1582,74.1728,74.0998,74.1217,7611.0
2016-08-17 15:30:00,101.55,101.62,101.55,101.59,14569.0,74.0925,74.1436,74.0925,74.1217,14569.0
2016-08-17 15:35:00,101.58,101.73,101.56,101.73,23247.0,74.1144,74.2239,74.0998,74.2239,23247.0
2016-08-17 15:40:00,101.73,101.85,101.69,101.79,25071.0,74.2239,74.3114,74.1947,74.2676,25071.0
2016-08-17 15:45:00,101.8,101.88,101.77,101.82,22353.0,74.2749,74.3333,74.253,74.2895,22353.0
2016-08-17 15:50:00,101.86,101.96,101.86,101.92,18418.0,74.3187,74.3917,74.3187,74.3625,18418.0
2016-08-17 15:55:00,101.92,101.92,101.75,101.75,50727.0,74.3625,74.3625,74.2384,74.2384,50727.0
2016-08-18 09:30:00,101.96,102.21,101.81,101.81,18349.0,74.3917,74.5741,74.2822,74.2822,18349.0
2016-08-18 09:35:00,101.95,102.21,101.88,101.97,12365.0,74.3844,74.5741,74.3333,74.399,12365.0
2016-08-18 09:40:00,101.93,101.96,101.74,101.85,4414.0,74.3698,74.3917,74.2311,74.3114,4414.0
2016-08-18 09:45:00,101.87,101.88,101.65,101.75,16939.0,74.326,74.3333,74.1655,74.2384,16939.0
2016-08-18 09:50:00,101.75,101.83,101.71,101.83,16192.0,74.2384,74.2968,74.2093,74.2968,16192.0
2016-08-18 09:55:00,101.82,102.0,101.79,101.92,11302.0,74.2895,74.4208,74.2676,74.3625,11302.0
2016-08-18 10:00:00,101.92,101.95,101.69,101.69,7239.0,74.3625,74.3844,74.1947,74.1947,7239.0
2016-08-18 10:05:00,101.65,101.65,101.33,101.42,5372.0,74.1655,74.1655,73.932,73.9977,5372.0
2016-08-18 10:10:00,101.52,101.52,101.2,101.2,12253.0,74.0706,74.0706,73.8372,73.8372,12253.0
2016-08-18 10:15:00,101.2,101.29,101.2,101.27,9383.0,73.8372,73.9028,73.8372,73.8882,9383.0
2016-08-18 10:20:00,101.27,101.32,101.23,101.32,6351.0,73.8882,73.9247,73.859,73.9247,6351.0
2016-08-18 10:25:00,101.32,101.39,101.27,101.28,3816.0,73.9247,73.9758,73.8882,73.8955,3816.0
2016-08-18 10:30:00,101.3,101.4,101.23,101.28,7294.0,73.9101,73.9831,73.859,73.8955,7294.0
2016-08-18 10:35:00,101.28,101.48,101.25,101.48,9132.0,73.8955,74.0414,73.8736,74.0414,9132.0
2016-08-18 10:40:00,101.49,101.59,101.43,101.58,6292.0,74.0487,74.1217,74.005,74.1144,6292.0
2016-08-18 10:45:00,101.57,101.57,101.29,101.36,2333.0,74.1071,74.1071,73.9028,73.9539,2333.0
2016-08-18 10:50:00,101.36,101.43,101.28,101.37,6677.0,73.9539,74.005,73.8955,73.9612,6677.0
2016-08-18 10:55:00,101.37,101.4,101.34,101.37,7302.0,73.9612,73.9831,73.9393,73.9612,7302.0
2016-08-18 11:00:00,101.37,101.4,101.27,101.33,5959.0,73.9612,73.9831,73.8882,73.932,5959.0
2016-08-18 11:05:00,101.33,101.5,101.29,101.38,5708.0,73.932,74.056,73.9028,73.9685,5708.0
2016-08-18 11:10:00,101.38,101.41,101.36,101.38,2785.0,73.9685,73.9904,73.9539,73.9685,2785.0
2016-08-18 11:15:00,101.39,101.44,101.26,101.27,12706.0,73.9758,74.0123,73.8809,73.8882,12706.0
2016-08-18 11:20:00,101.27,101.45,101.25,101.45,1860.0,73.8882,74.0196,73.8736,74.0196,1860.0
2016-08-18 11:25:00,101.42,101.49,101.4,101.49,8645.0,73.9977,74.0487,73.9831,74.0487,8645.0
2016-08-18 11:30:00,101.47,101.47,101.29,101.39,5622.0,74.0342,74.0342,73.9028,73.9758,5622.0
2016-08-18 11:35:00,101.42,101.5,101.37,101.46,4100.0,73.9977,74.056,73.9612,74.0269,4100.0
2016-08-18 11:40:00,101.45,101.5,101.17,101.34,9846.0,74.0196,74.056,73.8153,73.9393,9846.0
2016-08-18 11:45:00,101.31,101.41,101.3,101.37,3768.0,73.9174,73.9904,73.9101,73.9612,3768.0
2016-08-18 11:50:00,101.4,101.45,101.3,101.31,2636.0,73.9831,74.0196,73.9101,73.9174,2636.0
2016-08-18 11:55:00,101.3,101.33,101.24,101.28,8049.0,73.9101,73.932,73.8663,73.8955,8049.0
2016-08-18 12:00:00,101.27,101.27,101.16,101.19,13945.0,73.8882,73.8882,73.808,73.8299,13945.0
2016-08-18 12:05:00,101.21,101.21,101.13,101.16,5804.0,73.8445,73.8445,73.7861,73.808,5804.0
2016-08-18 12:10:00,101.16,101.24,101.09,101.24,8809.0,73.808,73.8663,73.7569,73.8663,8809.0
2016-08-18 12:15:00,101.23,101.24,100.98,100.98,7563.0,73.859,73.8663,73.6766,73.6766,7563.0
2016-08-18 12:20:00,100.97,101.15,100.96,101.02,16746.0,73.6693,73.8007,73.662,73.7058,16746.0
2016-08-18 12:25:00,101.04,101.06,100.95,100.95,5710.0,73.7204,73.735,73.6548,73.6548,5710.0
2016-08-18 12:30:00,100.97,101.17,100.97,101.03,10100.0,73.6693,73.8153,73.6693,73.7131,10100.0
2016-08-18 12:35:00,101.03,101.03,100.94,100.99,11873.0,73.7131,73.7131,73.6475,73.6839,11873.0
2016-08-18 12:40:00,101.02,101.08,100.92,100.98,13849.0,73.7058,73.7496,73.6329,73.6766,13849.0
2016-08-18 12:45:00,100.98,101.15,100.98,101.1,9134.0,73.6766,73.8007,73.6766,73.7642,9134.0
2016-08-18 12:50:00,101.12,101.12,101.09,101.09,1927.0,73.7788,73.7788,73.7569,73.7569,1927.0
2016-08-18 12:55:00,101.1,101.12,101.06,101.09,7781.0,73.7642,73.7788,73.735,73.7569,7781.0
2016-08-18 13:00:00,101.12,101.12,101.06,101.12,12586.0,73.7788,73.7788,73.735,73.7788,12586.0
2016-08-18 13:05:00,101.12,101.25,101.12,101.22,6291.0,73.7788,73.8736,73.7788,73.8517,6291.0
2016-08-18 13:10:00,101.19,101.25,101.13,101.13,9109.0,73.8299,73.8736,73.7861,73.7861,9109.0
2016-08-18 13:15:00,101.11,101.13,101.06,101.06,1700.0,73.7715,73.7861,73.735,73.735,1700.0
2016-08-18 13:20:00,101.08,101.2,101.08,101.18,7504.0,73.7496,73.8372,73.7496,73.8226,7504.0
2016-08-18 13:25:00,101.17,101.18,101.12,101.14,800.0,73.8153,73.8226,73.7788,73.7934,800.0
2016-08-18 13:30:00,101.13,101.2,101.13,101.16,4612.0,73.7861,73.8372,73.7861,73.808,4612.0
2016-08-18 13:35:00,101.19,101.2,101.1,101.1,8844.0,73.8299,73.8372,73.7642,73.7642,8844.0
2016-08-18 13:40:00,101.13,101.24,101.1,101.23,7136.0,73.7861,73.8663,73.7642,73.859,7136.0
2016-08-18 13:45:00,101.25,101.25,101.2,101.24,6470.0,73.8736,73.8736,73.8372,73.8663,6470.0
2016-08-18 13:50:00,101.23,101.25,101.17,101.24,4231.0,73.859,73.8736,73.8153,73.8663,4231.0
2016-08-18 13:55:00,101.23,101.24,101.07,101.11,4504.0,73.859,73.8663,73.7423,73.7715,4504.0
2016-08-18 14:00:00,101.12,101.15,101.07,101.08,7375.0,73.7788,73.8007,73.7423,73.7496,7375.0
2016-08-18 14:05:00,101.1,101.1,101.0,101.02,11831.0,73.7642,73.7642,73.6912,73.7058,11831.0
2016-08-18 14:10:00,101.04,101.06,101.01,101.06,11624.0,73.7204,73.735,73.6985,73.735,11624.0
2016-08-18 14:15:00,101.06,101.06,101.01,101.01,9680.0,73.735,73.735,73.6985,73.6985,9680.0
2016-08-18 14:20:00,101.02,101.25,101.01,101.25,10744.0,73.7058,73.8736,73.6985,73.8736,10744.0
2016-08-18 14:25:00,101.25,101.34,101.24,101.27,15087.0,73.8736,73.9393,73.8663,73.8882,15087.0
2016-08-18 14:30:00,101.29,101.39,101.29,101.33,7627.0,73.9028,73.9758,73.9028,73.932,7627.0
2016-08-18 14:35:00,101.33,101.34,101.26,101.27,8350.0,73.932,73.9393,73.8809,73.8882,8350.0
2016-08-18 14:40:00,101.27,101.3,101.22,101.22,6546.0,73.8882,73.9101,73.8517,73.8517,6546.0
2016-08-18 14:45:00,101.21,101.24,101.19,101.24,5598.0,73.8445,73.8663,73.8299,73.8663,5598.0
2016-08-18 14:50:00,101.25,101.25,101.19,101.22,10322.0,73.8736,73.8736,73.8299,73.8517,10322.0
2016-08-18 14:55:00,101.2,101.21,101.14,101.18,9549.0,73.8372,73.8445,73.7934,73.8226,9549.0
2016-08-18 15:00:00,101.2,101.24,101.2,101.22,7036.0,73.8372,73.8663,73.8372,73.8517,7036.0
2016-08-18 15:05:00,101.22,101.25,101.21,101.24,10374.0,73.8517,73.8736,73.8445,73.8663,10374.0
2016-08-18 15:10:00,101.25,101.25,101.21,101.23,5224.0,73.8736,73.8736,73.8445,73.859,5224.0
2016-08-18 15:15:00,101.24,101.25,101.17,101.18,6983.0,73.8663,73.8736,73.8153,73.8226,6983.0
2016-08-18 15:20:00,101.19,101.31,101.19,101.29,11282.0,73.8299,73.9174,73.8299,73.9028,11282.0
2016-08-18 15:25:00,101.28,101.33,101.28,101.3,13048.0,73.8955,73.932,73.8955,73.9101,13048.0
2016-08-18 15:30:00,101.32,101.35,101.2,101.2,14592.0,73.9247,73.9466,73.8372,73.8372,14592.0
2016-08-18 15:35:00,101.18,101.2,101.12,101.13,9743.0,73.8226,73.8372,73.7788,73.7861,9743.0
2016-08-18 15:40:00,101.14,101.23,101.14,101.17,12515.0,73.7934,73.859,73.7934,73.8153,12515.0
2016-08-18 15:45:00,101.16,101.17,101.07,101.07,13701.0,73.808,73.8153,73.7423,73.7423,13701.0
2016-08-18 15:50:00,101.07,101.14,101.07,101.11,21426.0,73.7423,73.7934,73.7423,73.7715,21426.0
2016-08-18 15:55:00,101.11,101.23,101.1,101.23,55202.0,73.7715,73.859,73.7642,73.859,55202.0
2016-08-19 09:30:00,101.15,101.34,100.57,100.57,48430.0,73.8007,73.9393,73.3775,73.3775,48430.0
2016-08-19 09:35:00,100.73,100.74,100.45,100.7,3200.0,73.4942,73.5015,73.2899,73.4723,3200.0
2016-08-19 09:40:00,100.69,100.85,100.6,100.85,19038.0,73.4651,73.5818,73.3994,73.5818,19038.0
2016-08-19 09:45:00,100.89,101.03,100.79,100.92,6670.0,73.611,73.7131,73.538,73.6329,6670.0
2016-08-19 09:50:00,100.91,101.04,100.91,100.96,9457.0,73.6256,73.7204,73.6256,73.662,9457.0
2016-08-19 09:55:00,100.98,101.1,100.93,100.97,8556.0,73.6766,73.7642,73.6402,73.6693,8556.0
2016-08-19 10:00:00,101.0,101.03,100.91,100.93,12672.0,73.6912,73.7131,73.6256,73.6402,12672.0
2016-08-19 10:05:00,100.96,101.02,100.9,100.97,5150.0,73.662,73.7058,73.6183,73.6693,5150.0
2016-08-19 10:10:00,100.97,100.97,100.88,100.96,4180.0,73.6693,73.6693,73.6037,73.662,4180.0
2016-08-19 10:15:00,100.97,101.27,100.96,101.27,5283.0,73.6693,73.8882,73.662,73.8882,5283.0
2016-08-19 10:20:00,101.31,101.41,101.31,101.41,6733.0,73.9174,73.9904,73.9174,73.9904,6733.0
2016-08-19 10:25:00,101.42,101.42,101.15,101.23,4062.0,73.9977,73.9977,73.8007,73.859,4062.0
2016-08-19 10:30:00,101.19,101.28,101.08,101.08,5021.0,73.8299,73.8955,73.7496,73.7496,5021.0
2016-08-19 10:35:00,101.09,101.14,101.09,101.12,4153.0,73.7569,73.7934,73.7569,73.7788,4153.0
2016-08-19 10:40:00,101.12,101.18,101.08,101.12,4546.0,73.7788,73.8226,73.7496,73.7788,4546.0
2016-08-19 10:45:00,101.13,101.13,101.01,101.03,5616.0,73.7861,73.7861,73.6985,73.7131,5616.0
2016-08-19 10:50:00,101.02,101.04,100.79,100.81,8808.0,73.7058,73.7204,73.538,73.5526,8808.0
2016-08-19 10:55:00,100.75,100.9,100.72,100.85,5289.0,73.5088,73.6183,73.4869,73.5818,5289.0
2016-08-19 11:00:00,100.9,100.94,100.87,100.93,4871.0,73.6183,73.6475,73.5964,73.6402,4871.0
2016-08-19 11:05:00,100.92,101.0,100.9,101.0,6868.0,73.6329,73.6912,73.6183,73.6912,6868.0
2016-08-19 11:10:00,101.0,101.0,100.85,100.92,7094.0,73.6912,73.6912,73.5818,73.6329,7094.0
2016-08-19 11:15:00,100.95,100.95,100.86,100.9,6779.0,73.6548,73.6548,73.5891,73.6183,6779.0
2016-08-19 11:20:00,100.92,101.03,100.89,101.02,5645.0,73.6329,73.7131,73.611,73.7058,5645.0
2016-08-19 11:25:00,101.03,101.07,101.03,101.03,3788.0,73.7131,73.7423,73.7131,73.7131,3788.0
2016-08-19 11:30:00,101.02,101.1,101.01,101.1,3145.0,73.7058,73.7642,73.6985,73.7642,3145.0
2016-08-19 11:35:00,101.11,101.22,101.11,101.2,11325.0,73.7715,73.8517,73.7715,73.8372,11325.0
2016-08-19 11:40:00,101.2,101.25,101.18,101.25,7445.0,73.8372,73.8736,73.8226,73.8736,7445.0
2016-08-19 11:45:00,101.26,101.41,101.21,101.41,5437.0,73.8809,73.9904,73.8445,73.9904,5437.0
2016-08-19 11:50:00,101.38,101.4,101.27,101.35,6770.0,73.9685,73.9831,73.8882,73.9466,6770.0
2016-08-19 11:55:00,101.33,101.33,101.18,101.18,6605.0,73.932,73.932,73.8226,73.8226,6605.0
2016-08-19 12:00:00,101.21,101.34,101.19,101.34,4737.0,73.8445,73.9393,73.8299,73.9393,4737.0
2016-08-19 12:05:00,101.29,101.3,101.08,101.17,2301.0,73.9028,73.9101,73.7496,73.8153,2301.0
2016-08-19 12:10:00,101.18,101.25,101.1,101.25,15498.0,73.8226,73.8736,73.7642,73.8736,15498.0
2016-08-19 12:15:00,101.23,101.26,101.21,101.26,5907.0,73.859,73.8809,73.8445,73.8809,5907.0
2016-08-19 12:20:00,101.25,101.28,101.19,101.28,7300.0,73.8736,73.8955,73.8299,73.8955,7300.0
2016-08-19 12:25:00,101.24,101.24,101.16,101.22,7150.0,73.8663,73.8663,73.808,73.8517,7150.0
2016-08-19 12:30:00,101.24,101.28,101.16,101.17,4917.0,73.8663,73.8955,73.808,73.8153,4917.0
2016-08-19 12:35:00,101.13,101.18,100.98,100.98,8337.0,73.7861,73.8226,73.6766,73.6766,8337.0
2016-08-19 12:40:00,100.99,101.03,100.97,101.0,5105.0,73.6839,73.7131,73.6693,73.6912,5105.0
2016-08-19 12:45:00,101.01,101.02,100.94,101.01,4830.0,73.6985,73.7058,73.6475,73.6985,4830.0
2016-08-19 12:50:00,100.99,101.0,100.86,100.89,3125.0,73.6839,73.6912,73.5891,73.611,3125.0
2016-08-19 12:55:00,100.92,100.99,100.92,100.96,1772.0,73.6329,73.6839,73.6329,73.662,1772.0
2016-08-19 13:00:00,100.96,101.03,100.92,101.02,4376.0,73.662,73.7131,73.6329,73.7058,4376.0
2016-08-19 13:05:00,101.0,101.06,100.97,100.97,4375.0,73.6912,73.735,73.6693,73.6693,4375.0
2016-08-19 13:10:00,101.0,101.07,101.0,101.04,3428.0,73.6912,73.7423,73.6912,73.7204,3428.0
2016-08-19 13:15:00,101.02,101.05,101.01,101.04,1400.0,73.7058,73.7277,73.6985,73.7204,1400.0
2016-08-19 13:20:00,101.06,101.09,101.05,101.09,1403.0,73.735,73.7569,73.7277,73.7569,1403.0
2016-08-19 13:25:00,101.06,101.08,101.02,101.04,1923.0,73.735,73.7496,73.7058,73.7204,1923.0
2016-08-19 13:30:00,101.02,101.02,100.94,100.98,7952.0,73.7058,73.7058,73.6475,73.6766,7952.0
2016-08-19 13:35:00,101.0,101.09,100.98,101.09,6060.0,73.6912,73.7569,73.6766,73.7569,6060.0
2016-08-19 13:40:00,101.08,101.09,101.01,101.05,4172.0,73.7496,73.7569,73.6985,73.7277,4172.0
2016-08-19 13:45:00,101.07,101.1,101.05,101.07,2702.0,73.7423,73.7642,73.7277,73.7423,2702.0
2016-08-19 13:50:00,101.06,101.06,100.97,100.98,8026.0,73.735,73.735,73.6693,73.6766,8026.0
2016-08-19 13:55:00,100.99,101.01,100.85,100.85,7928.0,73.6839,73.6985,73.5818,73.5818,7928.0
2016-08-19 14:00:00,100.87,100.91,100.86,100.87,3482.0,73.5964,73.6256,73.5891,73.5964,3482.0
2016-08-19 14:05:00,100.86,100.96,100.79,100.96,4954.0,73.5891,73.662,73.538,73.662,4954.0
2016-08-19 14:10:00,100.98,101.0,100.86,100.97,12466.0,73.6766,73.6912,73.5891,73.6693,12466.0
2016-08-19 14:15:00,100.98,101.0,100.95,100.96,1581.0,73.6766,73.6912,73.6548,73.662,1581.0
2016-08-19 14:20:00,100.95,100.98,100.94,100.96,3188.0,73.6548,73.6766,73.6475,73.662,3188.0
2016-08-19 14:25:00,100.99,101.02,100.94,100.94,3332.0,73.6839,73.7058,73.6475,73.6475,3332.0
2016-08-19 14:30:00,100.93,101.07,100.9,101.07,4525.0,73.6402,73.7423,73.6183,73.7423,4525.0
2016-08-19 14:35:00,101.06,101.1,101.05,101.09,4612.0,73.735,73.7642,73.7277,73.7569,4612.0
2016-08-19 14:40:00,101.1,101.1,100.98,101.09,4232.0,73.7642,73.7642,73.6766,73.7569,4232.0
2016-08-19 14:45:00,101.09,101.19,101.05,101.19,8780.0,73.7569,73.8299,73.7277,73.8299,8780.0
2016-08-19 14:50:00,101.2,101.26,101.11,101.26,7945.0,73.8372,73.8809,73.7715,73.8809,7945.0
2016-08-19 14:55:00,101.26,101.32,101.13,101.17,9630.0,73.8809,73.9247,73.7861,73.8153,9630.0
2016-08-19 15:00:00,101.18,101.21,101.17,101.18,6721.0,73.8226,73.8445,73.8153,73.8226,6721.0
2016-08-19 15:05:00,101.19,101.23,101.09,101.09,4473.0,73.8299,73.859,73.7569,73.7569,4473.0
2016-08-19 15:10:00,101.09,101.13,101.03,101.03,4799.0,73.7569,73.7861,73.7131,73.7131,4799.0
2016-08-19 15:15:00,101.06,101.22,101.06,101.19,7156.0,73.735,73.8517,73.735,73.8299,7156.0
2016-08-19 15:20:00,101.16,101.17,101.09,101.12,7565.0,73.808,73.8153,73.7569,73.7788,7565.0
2016-08-19 15:25:00,101.12,101.24,101.12,101.21,9063.0,73.7788,73.8663,73.7788,73.8445,9063.0
2016-08-19 15:30:00,101.2,101.23,101.09,101.19,14378.0,73.8372,73.859,73.7569,73.8299,14378.0
2016-08-19 15:35:00,101.2,101.2,101.04,101.1,14043.0,73.8372,73.8372,73.7204,73.7642,14043.0
2016-08-19 15:40:00,101.1,101.21,101.09,101.2,24099.0,73.7642,73.8445,73.7569,73.8372,24099.0
2016-08-19 15:45:00,101.18,101.2,101.05,101.07,25465.0,73.8226,73.8372,73.7277,73.7423,25465.0
2016-08-19 15:50:00,101.07,101.14,101.07,101.12,15770.0,73.7423,73.7934,73.7423,73.7788,15770.0
2016-08-19 15:55:00,101.12,101.17,101.0,101.04,103759.0,73.7788,73.8153,73.6912,73.7204,103759.0
2016-08-22 09:30:00,101.41,101.9,101.26,101.53,32744.0,73.9904,74.3479,73.8809,74.0779,32744.0
2016-08-22 09:35:00,101.47,101.56,100.87,100.98,22174.0,74.0342,74.0998,73.5964,73.6766,22174.0
2016-08-22 09:40:00,101.0,101.16,100.87,101.08,17270.0,73.6912,73.808,73.5964,73.7496,17270.0
2016-08-22 09:45:00,101.19,101.45,101.16,101.25,15799.0,73.8299,74.0196,73.808,73.8736,15799.0
2016-08-22 09:50:00,101.3,101.56,101.24,101.24,21990.0,73.9101,74.0998,73.8663,73.8663,21990.0
2016-08-22 09:55:00,101.24,101.58,101.24,101.55,13278.0,73.8663,74.1144,73.8663,74.0925,13278.0
2016-08-22 10:00:00,101.54,102.08,101.53,102.08,18304.0,74.0852,74.4792,74.0779,74.4792,18304.0
2016-08-22 10:05:00,102.08,102.27,102.08,102.17,14326.0,74.4792,74.6178,74.4792,74.5449,14326.0
2016-08-22 10:10:00,102.22,102.24,101.87,101.89,25597.0,74.5814,74.596,74.326,74.3406,25597.0
2016-08-22 10:15:00,101.89,102.07,101.8,101.8,15107.0,74.3406,74.4719,74.2749,74.2749,15107.0
2016-08-22 10:20:00,101.67,101.73,101.34,101.34,12682.0,74.1801,74.2239,73.9393,73.9393,12682.0
2016-08-22 10:25:00,101.43,101.75,101.26,101.63,43442.0,74.005,74.2384,73.8809,74.1509,43442.0
2016-08-22 10:30:00,101.62,101.88,101.61,101.86,9285.0,74.1436,74.3333,74.1363,74.3187,9285.0
2016-08-22 10:35:00,101.82,101.85,101.68,101.76,9102.0,74.2895,74.3114,74.1874,74.2457,9102.0
2016-08-22 10:40:00,101.77,101.83,101.72,101.77,6763.0,74.253,74.2968,74.2166,74.253,6763.0
2016-08-22 10:45:00,101.76,101.86,101.72,101.84,7277.0,74.2457,74.3187,74.2166,74.3041,7277.0
2016-08-22 10:50:00,101.81,101.86,101.69,101.75,8364.0,74.2822,74.3187,74.1947,74.2384,8364.0
2016-08-22 10:55:00,101.72,101.89,101.69,101.89,19360.0,74.2166,74.3406,74.1947,74.3406,19360.0
2016-08-22 11:00:00,101.88,102.04,101.84,102.04,7651.0,74.3333,74.45,74.3041,74.45,7651.0
2016-08-22 11:05:00,102.06,102.07,101.91,101.91,6284.0,74.4646,74.4719,74.3552,74.3552,6284.0
2016-08-22 11:10:00,101.89,102.01,101.88,101.96,6966.0,74.3406,74.4281,74.3333,74.3917,6966.0
2016-08-22 11:15:00,101.96,102.0,101.9,101.91,6481.0,74.3917,74.4208,74.3479,74.3552,6481.0
2016-08-22 11:20:00,101.92,101.96,101.89,101.92,9476.0,74.3625,74.3917,74.3406,74.3625,9476.0
2016-08-22 11:25:00,101.92,102.04,101.92,101.98,9411.0,74.3625,74.45,74.3625,74.4063,9411.0
2016-08-22 11:30:00,102.0,102.06,101.95,101.95,6450.0,74.4208,74.4646,74.3844,74.3844,6450.0
2016-08-22 11:35:00,101.96,102.04,101.94,101.96,16097.0,74.3917,74.45,74.3771,74.3917,16097.0
2016-08-22 11:40:00,101.96,101.96,101.79,101.9,29545.0,74.3917,74.3917,74.2676,74.3479,29545.0
2016-08-22 11:45:00,101.91,102.03,101.91,101.96,8870.0,74.3552,74.4427,74.3552,74.3917,8870.0
2016-08-22 11:50:00,101.94,102.01,101.9,101.9,9715.0,74.3771,74.4281,74.3479,74.3479,9715.0
2016-08-22 11:55:00,101.92,101.93,101.78,101.8,9915.0,74.3625,74.3698,74.2603,74.2749,9915.0
2016-08-22 12:00:00,101.83,101.85,101.68,101.69,12478.0,74.2968,74.3114,74.1874,74.1947,12478.0
2016-08-22 12:05:00,101.7,101.73,101.65,101.69,18525.0,74.202,74.2239,74.1655,74.1947,18525.0
2016-08-22 12:10:00,101.69,101.89,101.64,101.89,17321.0,74.1947,74.3406,74.1582,74.3406,17321.0
2016-08-22 12:15:00,101.92,101.98,101.89,101.91,6521.0,74.3625,74.4063,74.3406,74.3552,6521.0
2016-08-22 12:20:00,101.92,102.01,101.91,101.97,5292.0,74.3625,74.4281,74.3552,74.399,5292.0
2016-08-22 12:25:00,102.01,102.12,102.0,102.11,12288.0,74.4281,74.5084,74.4208,74.5011,12288.0
2016-08-22 12:30:00,102.12,102.14,101.91,101.92,14153.0,74.5084,74.523,74.3552,74.3625,14153.0
2016-08-22 12:35:00,101.92,102.0,101.91,101.99,8768.0,74.3625,74.4208,74.3552,74.4136,8768.0
2016-08-22 12:40:00,102.0,102.0,101.94,101.96,4898.0,74.4208,74.4208,74.3771,74.3917,4898.0
2016-08-22 12:45:00,101.93,101.93,101.86,101.92,4069.0,74.3698,74.3698,74.3187,74.3625,4069.0
2016-08-22 12:50:00,101.93,101.95,101.82,101.82,5882.0,74.3698,74.3844,74.2895,74.2895,5882.0
2016-08-22 12:55:00,101.83,101.83,101.77,101.79,4665.0,74.2968,74.2968,74.253,74.2676,4665.0
2016-08-22 13:00:00,101.79,101.88,101.79,101.85,6075.0,74.2676,74.3333,74.2676,74.3114,6075.0
2016-08-22 13:05:00,101.84,101.84,101.75,101.76,4883.0,74.3041,74.3041,74.2384,74.2457,4883.0
2016-08-22 13:10:00,101.76,101.78,101.71,101.73,5276.0,74.2457,74.2603,74.2093,74.2239,5276.0
2016-08-22 13:15:00,101.76,101.8,101.76,101.78,4959.0,74.2457,74.2749,74.2457,74.2603,4959.0
2016-08-22 13:20:00,101.74,101.76,101.68,101.69,5512.0,74.2311,74.2457,74.1874,74.1947,5512.0
2016-08-22 13:25:00,101.67,101.71,101.56,101.59,25820.0,74.1801,74.2093,74.0998,74.1217,25820.0
2016-08-22 13:30:00,101.59,101.64,101.5,101.59,13257.0,74.1217,74.1582,74.056,74.1217,13257.0
2016-08-22 13:35:00,101.59,101.62,101.53,101.58,33470.0,74.1217,74.1436,74.0779,74.1144,33470.0
2016-08-22 13:40:00,101.58,101.71,101.56,101.71,13573.0,74.1144,74.2093,74.0998,74.2093,13573.0
2016-08-22 13:45:00,101.72,101.79,101.69,101.69,5904.0,74.2166,74.2676,74.1947,74.1947,5904.0
2016-08-22 13:50:00,101.7,101.73,101.66,101.69,3047.0,74.202,74.2239,74.1728,74.1947,3047.0
2016-08-22 13:55:00,101.69,101.72,101.67,101.7,5558.0,74.1947,74.2166,74.1801,74.202,5558.0
2016-08-22 14:00:00,101.7,101.74,101.68,101.74,4148.0,74.202,74.2311,74.1874,74.2311,4148.0
2016-08-22 14:05:00,101.74,101.74,101.66,101.68,3545.0,74.2311,74.2311,74.1728,74.1874,3545.0
2016-08-22 14:10:00,101.69,101.71,101.65,101.65,7197.0,74.1947,74.2093,74.1655,74.1655,7197.0
2016-08-22 14:15:00,101.67,101.71,101.58,101.58,7816.0,74.1801,74.2093,74.1144,74.1144,7816.0
2016-08-22 14:20:00,101.58,101.61,101.49,101.51,10455.0,74.1144,74.1363,74.0487,74.0633,10455.0
2016-08-22 14:25:00,101.52,101.55,101.39,101.43,12782.0,74.0706,74.0925,73.9758,74.005,12782.0
2016-08-22 14:30:00,101.41,101.56,101.41,101.56,7351.0,73.9904,74.0998,73.9904,74.0998,7351.0
2016-08-22 14:35:00,101.52,101.54,101.5,101.53,9248.0,74.0706,74.0852,74.056,74.0779,9248.0
2016-08-22 14:40:00,101.53,101.55,101.51,101.54,8474.0,74.0779,74.0925,74.0633,74.0852,8474.0
2016-08-22 14:45:00,101.54,101.54,101.36,101.39,15831.0,74.0852,74.0852,73.9539,73.9758,15831.0
2016-08-22 14:50:00,101.4,101.48,101.39,101.39,7460.0,73.9831,74.0414,73.9758,73.9758,7460.0
2016-08-22 14:55:00,101.41,101.48,101.4,101.47,9142.0,73.9904,74.0414,73.9831,74.0342,9142.0
2016-08-22 15:00:00,101.47,101.57,101.45,101.46,13945.0,74.0342,74.1071,74.0196,74.0269,13945.0
2016-08-22 15:05:00,101.45,101.54,101.42,101.54,10593.0,74.0196,74.0852,73.9977,74.0852,10593.0
2016-08-22 15:10:00,101.53,101.62,101.47,101.5,11245.0,74.0779,74.1436,74.0342,74.056,11245.0
2016-08-22 15:15:00,101.52,101.56,101.5,101.53,9309.0,74.0706,74.0998,74.056,74.0779,9309.0
2016-08-22 15:20:00,101.55,101.55,101.48,101.55,11191.0,74.0925,74.0925,74.0414,74.0925,11191.0
2016-08-22 15:25:00,101.55,101.56,101.44,101.44,9397.0,74.0925,74.0998,74.0123,74.0123,9397.0
2016-08-22 15:30:00,101.46,101.56,101.46,101.54,14848.0,74.0269,74.0998,74.0269,74.0852,14848.0
2016-08-22 15:35:00,101.53,101.55,101.42,101.45,20613.0,74.0779,74.0925,73.9977,74.0196,20613.0
2016-08-22 15:40:00,101.45,101.55,101.45,101.51,16193.0,74.0196,74.0925,74.0196,74.0633,16193.0
2016-08-22 15:45:00,101.52,101.7,101.52,101.69,45637.0,74.0706,74.202,74.0706,74.1947,45637.0
2016-08-22 15:50:00,101.69,101.69,101.56,101.65,35128.0,74.1947,74.1947,74.0998,74.1655,35128.0
2016-08-22 15:55:00,101.64,101.72,101.6,101.61,59657.0,74.1582,74.2166,74.129,74.1363,59657.0
2016-08-23 09:30:00,101.24,101.58,100.84,101.19,57126.0,73.8663,74.1144,73.5745,73.8299,57126.0
2016-08-23 09:35:00,101.12,101.2,100.56,100.77,22107.0,73.7788,73.8372,73.3702,73.5234,22107.0
2016-08-23 09:40:00,100.88,100.88,100.37,100.52,16120.0,73.6037,73.6037,73.2316,73.341,16120.0
2016-08-23 09:45:00,100.56,100.56,100.16,100.3,10258.0,73.3702,73.3702,73.0784,73.1805,10258.0
2016-08-23 09:50:00,100.28,100.46,100.12,100.46,8513.0,73.1659,73.2972,73.0492,73.2972,8513.0
2016-08-23 09:55:00,100.49,100.68,100.38,100.38,8694.0,73.3191,73.4578,73.2389,73.2389,8694.0
2016-08-23 10:00:00,100.4,100.45,100.18,100.23,15017.0,73.2535,73.2899,73.0929,73.1294,15017.0
2016-08-23 10:05:00,100.32,100.41,100.22,100.39,5926.0,73.1951,73.2608,73.1221,73.2462,5926.0
2016-08-23 10:10:00,100.41,100.47,100.29,100.35,7445.0,73.2608,73.3045,73.1732,73.217,7445.0
2016-08-23 10:15:00,100.36,100.43,100.29,100.39,12496.0,73.2243,73.2754,73.1732,73.2462,12496.0
2016-08-23 10:20:00,100.36,100.44,100.29,100.42,12666.0,73.2243,73.2826,73.1732,73.2681,12666.0
2016-08-23 10:25:00,100.4,100.5,100.23,100.3,8932.0,73.2535,73.3264,73.1294,73.1805,8932.0
2016-08-23 10:30:00,100.28,100.4,100.26,100.31,14879.0,73.1659,73.2535,73.1513,73.1878,14879.0
2016-08-23 10:35:00,100.23,100.29,100.16,100.16,6967.0,73.1294,73.1732,73.0784,73.0784,6967.0
2016-08-23 10:40:00,100.14,100.26,100.08,100.26,7443.0,73.0638,73.1513,73.02,73.1513,7443.0
2016-08-23 10:45:00,100.27,100.3,100.2,100.23,5029.0,73.1586,73.1805,73.1075,73.1294,5029.0
2016-08-23 10:50:00,100.25,100.25,100.05,100.06,13273.0,73.144,73.144,72.9981,73.0054,13273.0
2016-08-23 10:55:00,100.07,100.2,100.05,100.16,9455.0,73.0127,73.1075,72.9981,73.0784,9455.0
2016-08-23 11:00:00,100.12,100.38,100.12,100.33,10590.0,73.0492,73.2389,73.0492,73.2024,10590.0
2016-08-23 11:05:00,100.34,100.4,100.29,100.37,15687.0,73.2097,73.2535,73.1732,73.2316,15687.0
2016-08-23 11:10:00,100.34,100.39,100.3,100.39,24983.0,73.2097,73.2462,73.1805,73.2462,24983.0
2016-08-23 11:15:00,100.38,100.4,100.3,100.3,6876.0,73.2389,73.2535,73.1805,73.1805,6876.0
2016-08-23 11:20:00,100.31,100.32,100.24,100.25,8022.0,73.1878,73.1951,73.1367,73.144,8022.0
2016-08-23 11:25:00,100.24,100.28,100.15,100.19,4978.0,73.1367,73.1659,73.0711,73.1002,4978.0
2016-08-23 11:30:00,100.2,100.2,100.05,100.11,8491.0,73.1075,73.1075,72.9981,73.0419,8491.0
2016-08-23 11:35:00,100.12,100.29,100.11,100.22,32848.0,73.0492,73.1732,73.0419,73.1221,32848.0
2016-08-23 11:40:00,100.2,100.21,100.05,100.13,29054.0,73.1075,73.1148,72.9981,73.0565,29054.0
2016-08-23 11:45:00,100.13,100.15,99.93,99.99,29156.0,73.0565,73.0711,72.9105,72.9543,29156.0
2016-08-23 11:50:00,100.01,100.03,99.85,99.87,14745.0,72.9689,72.9835,72.8522,72.8668,14745.0
2016-08-23 11:55:00,99.88,99.92,99.79,99.86,13129.0,72.8741,72.9032,72.8084,72.8595,13129.0
2016-08-23 12:00:00,99.82,99.82,99.56,99.6,14270.0,72.8303,72.8303,72.6406,72.6698,14270.0
2016-08-23 12:05:00,99.59,99.72,99.53,99.53,46115.0,72.6625,72.7573,72.6187,72.6187,46115.0
2016-08-23 12:10:00,99.53,99.63,99.36,99.6,42065.0,72.6187,72.6917,72.4947,72.6698,42065.0
2016-08-23 12:15:00,99.62,99.62,99.47,99.55,11702.0,72.6844,72.6844,72.5749,72.6333,11702.0
2016-08-23 12:20:00,99.54,99.55,99.27,99.38,30793.0,72.626,72.6333,72.429,72.5093,30793.0
2016-08-23 12:25:00,99.39,99.5,99.28,99.5,9280.0,72.5165,72.5968,72.4363,72.5968,9280.0
2016-08-23 12:30:00,99.52,99.57,99.4,99.57,6729.0,72.6114,72.6479,72.5238,72.6479,6729.0
2016-08-23 12:35:00,99.56,99.66,99.53,99.56,3712.0,72.6406,72.7135,72.6187,72.6406,3712.0
2016-08-23 12:40:00,99.57,99.63,99.51,99.59,3308.0,72.6479,72.6917,72.6041,72.6625,3308.0
2016-08-23 12:45:00,99.64,99.66,99.56,99.56,3488.0,72.699,72.7135,72.6406,72.6406,3488.0
2016-08-23 12:50:00,99.58,99.6,99.5,99.53,8318.0,72.6552,72.6698,72.5968,72.6187,8318.0
2016-08-23 12:55:00,99.54,99.66,99.53,99.6,4507.0,72.626,72.7135,72.6187,72.6698,4507.0
2016-08-23 13:00:00,99.59,99.59,99.51,99.54,5091.0,72.6625,72.6625,72.6041,72.626,5091.0
2016-08-23 13:05:00,99.56,99.63,99.54,99.6,5206.0,72.6406,72.6917,72.626,72.6698,5206.0
2016-08-23 13:10:00,99.61,99.61,99.51,99.56,5219.0,72.6771,72.6771,72.6041,72.6406,5219.0
2016-08-23 13:15:00,99.54,99.59,99.5,99.54,7306.0,72.626,72.6625,72.5968,72.626,7306.0
2016-08-23 13:20:00,99.58,99.66,99.58,99.66,3901.0,72.6552,72.7135,72.6552,72.7135,3901.0
2016-08-23 13:25:00,99.66,99.73,99.63,99.63,5235.0,72.7135,72.7646,72.6917,72.6917,5235.0
2016-08-23 13:30:00,99.63,99.66,99.53,99.55,5066.0,72.6917,72.7135,72.6187,72.6333,5066.0
2016-08-23 13:35:00,99.55,99.66,99.55,99.55,5475.0,72.6333,72.7135,72.6333,72.6333,5475.0
2016-08-23 13:40:00,99.55,99.57,99.51,99.57,5927.0,72.6333,72.6479,72.6041,72.6479,5927.0
2016-08-23 13:45:00,99.58,99.61,99.56,99.57,4100.0,72.6552,72.6771,72.6406,72.6479,4100.0
2016-08-23 13:50:00,99.55,99.6,99.51,99.51,5874.0,72.6333,72.6698,72.6041,72.6041,5874.0
2016-08-23 13:55:00,99.51,99.55,99.48,99.52,13432.0,72.6041,72.6333,72.5822,72.6114,13432.0
2016-08-23 14:00:00,99.5,99.63,99.5,99.54,11908.0,72.5968,72.6917,72.5968,72.626,11908.0
2016-08-23 14:05:00,99.54,99.55,99.5,99.5,5775.0,72.626,72.6333,72.5968,72.5968,5775.0
2016-08-23 14:10:00,99.51,99.61,99.5,99.59,8302.0,72.6041,72.6771,72.5968,72.6625,8302.0
2016-08-23 14:15:00,99.62,99.7,99.59,99.65,10319.0,72.6844,72.7427,72.6625,72.7062,10319.0
2016-08-23 14:20:00,99.67,99.69,99.56,99.62,9368.0,72.7208,72.7354,72.6406,72.6844,9368.0
2016-08-23 14:25:00,99.62,99.65,99.59,99.65,10108.0,72.6844,72.7062,72.6625,72.7062,10108.0
2016-08-23 14:30:00,99.63,99.76,99.59,99.74,14749.0,72.6917,72.7865,72.6625,72.7719,14749.0
2016-08-23 14:35:00,99.75,99.77,99.7,99.75,11521.0,72.7792,72.7938,72.7427,72.7792,11521.0
2016-08-23 14:40:00,99.77,99.77,99.61,99.61,5600.0,72.7938,72.7938,72.6771,72.6771,5600.0
2016-08-23 14:45:00,99.61,99.8,99.61,99.76,8767.0,72.6771,72.8157,72.6771,72.7865,8767.0
2016-08-23 14:50:00,99.76,99.83,99.76,99.78,6728.0,72.7865,72.8376,72.7865,72.8011,6728.0
2016-08-23 14:55:00,99.79,99.81,99.74,99.81,8914.0,72.8084,72.823,72.7719,72.823,8914.0
2016-08-23 15:00:00,99.84,99.93,99.81,99.85,7268.0,72.8449,72.9105,72.823,72.8522,7268.0
2016-08-23 15:05:00,99.87,99.92,99.81,99.83,10015.0,72.8668,72.9032,72.823,72.8376,10015.0
2016-08-23 15:10:00,99.83,99.87,99.76,99.77,18662.0,72.8376,72.8668,72.7865,72.7938,18662.0
2016-08-23 15:15:00,99.77,99.9,99.76,99.82,7352.0,72.7938,72.8887,72.7865,72.8303,7352.0
2016-08-23 15:20:00,99.83,99.95,99.83,99.94,6156.0,72.8376,72.9251,72.8376,72.9178,6156.0
2016-08-23 15:25:00,99.94,99.97,99.89,99.93,7481.0,72.9178,72.9397,72.8814,72.9105,7481.0
2016-08-23 15:30:00,99.92,99.92,99.84,99.87,12627.0,72.9032,72.9032,72.8449,72.8668,12627.0
2016-08-23 15:35:00,99.87,99.93,99.76,99.77,29100.0,72.8668,72.9105,72.7865,72.7938,29100.0
2016-08-23 15:40:00,99.78,99.8,99.69,99.73,16737.0,72.8011,72.8157,72.7354,72.7646,16737.0
2016-08-23 15:45:00,99.73,99.79,99.6,99.63,23053.0,72.7646,72.8084,72.6698,72.6917,23053.0
2016-08-23 15:50:00,99.64,99.68,99.6,99.62,25090.0,72.699,72.7281,72.6698,72.6844,25090.0
2016-08-23 15:55:00,99.62,99.71,99.59,99.64,44351.0,72.6844,72.75,72.6625,72.699,44351.0
2016-08-24 09:30:00,99.72,100.13,99.67,99.79,34744.0,72.7573,73.0565,72.7208,72.8084,34744.0
2016-08-24 09:35:00,99.77,99.82,99.34,99.64,44718.0,72.7938,72.8303,72.4801,72.699,44718.0
2016-08-24 09:40:00,99.68,99.68,99.49,99.52,17878.0,72.7281,72.7281,72.5895,72.6114,17878.0
2016-08-24 09:45:00,99.52,99.62,99.45,99.53,31115.0,72.6114,72.6844,72.5603,72.6187,31115.0
2016-08-24 09:50:00,99.54,99.54,99.14,99.27,21661.0,72.626,72.626,72.3341,72.429,21661.0
2016-08-24 09:55:00,99.24,99.28,98.71,98.79,31654.0,72.4071,72.4363,72.0204,72.0788,31654.0
2016-08-24 10:00:00,98.75,98.84,98.55,98.76,20720.0,72.0496,72.1153,71.9037,72.0569,20720.0
2016-08-24 10:05:00,98.72,98.75,98.47,98.53,32706.0,72.0277,72.0496,71.8453,71.8891,32706.0
2016-08-24 10:10:00,98.48,98.55,98.35,98.39,9674.0,71.8526,71.9037,71.7577,71.7869,9674.0
2016-08-24 10:15:00,98.4,98.53,98.31,98.45,24922.0,71.7942,71.8891,71.7286,71.8307,24922.0
2016-08-24 10:20:00,98.48,98.56,98.32,98.34,8685.0,71.8526,71.911,71.7359,71.7505,8685.0
2016-08-24 10:25:00,98.35,98.56,98.32,98.47,14099.0,71.7577,71.911,71.7359,71.8453,14099.0
2016-08-24 10:30:00,98.45,98.61,98.45,98.54,16092.0,71.8307,71.9474,71.8307,71.8964,16092.0
2016-08-24 10:35:00,98.56,98.57,98.37,98.56,13733.0,71.911,71.9183,71.7723,71.911,13733.0
2016-08-24 10:40:00,98.57,98.61,98.48,98.48,8116.0,71.9183,71.9474,71.8526,71.8526,8116.0
2016-08-24 10:45:00,98.48,98.5,98.41,98.46,8299.0,71.8526,71.8672,71.8015,71.838,8299.0
2016-08-24 10:50:00,98.45,98.52,98.41,98.46,13001.0,71.8307,71.8818,71.8015,71.838,13001.0
2016-08-24 10:55:00,98.47,98.49,98.4,98.41,6046.0,71.8453,71.8599,71.7942,71.8015,6046.0
2016-08-24 11:00:00,98.42,98.46,98.37,98.43,21032.0,71.8088,71.838,71.7723,71.8161,21032.0
2016-08-24 11:05:00,98.45,98.57,98.44,98.54,13268.0,71.8307,71.9183,71.8234,71.8964,13268.0
2016-08-24 11:10:00,98.57,98.6,98.51,98.52,8147.0,71.9183,71.9402,71.8745,71.8818,8147.0
2016-08-24 11:15:00,98.6,98.62,98.54,98.58,4388.0,71.9402,71.9547,71.8964,71.9256,4388.0
2016-08-24 11:20:00,98.59,98.6,98.52,98.52,5308.0,71.9329,71.9402,71.8818,71.8818,5308.0
2016-08-24 11:25:00,98.56,98.58,98.33,98.33,30792.0,71.911,71.9256,71.7432,71.7432,30792.0
2016-08-24 11:30:00,98.36,98.52,98.35,98.52,12313.0,71.765,71.8818,71.7577,71.8818,12313.0
2016-08-24 11:35:00,98.51,98.51,98.37,98.45,7275.0,71.8745,71.8745,71.7723,71.8307,7275.0
2016-08-24 11:40:00,98.45,98.46,98.35,98.4,7840.0,71.8307,71.838,71.7577,71.7942,7840.0
2016-08-24 11:45:00,98.39,98.47,98.35,98.42,3720.0,71.7869,71.8453,71.7577,71.8088,3720.0
2016-08-24 11:50:00,98.42,98.48,98.36,98.39,8291.0,71.8088,71.8526,71.765,71.7869,8291.0
2016-08-24 11:55:00,98.38,98.55,98.37,98.46,5451.0,71.7796,71.9037,71.7723,71.838,5451.0
2016-08-24 12:00:00,98.46,98.48,98.45,98.48,2106.0,71.838,71.8526,71.8307,71.8526,2106.0
2016-08-24 12:05:00,98.47,98.61,98.47,98.61,6280.0,71.8453,71.9474,71.8453,71.9474,6280.0
2016-08-24 12:10:00,98.63,98.7,98.6,98.7,2465.0,71.962,72.0131,71.9402,72.0131,2465.0
2016-08-24 12:15:00,98.7,98.73,98.69,98.73,2108.0,72.0131,72.035,72.0058,72.035,2108.0
2016-08-24 12:20:00,98.75,98.78,98.7,98.75,2755.0,72.0496,72.0715,72.0131,72.0496,2755.0
2016-08-24 12:25:00,98.76,98.79,98.73,98.79,2908.0,72.0569,72.0788,72.035,72.0788,2908.0
2016-08-24 12:30:00,98.79,98.81,98.74,98.74,3815.0,72.0788,72.0934,72.0423,72.0423,3815.0
2016-08-24 12:35:00,98.71,98.72,98.68,98.69,4777.0,72.0204,72.0277,71.9985,72.0058,4777.0
2016-08-24 12:40:00,98.68,98.8,98.64,98.79,6926.0,71.9985,72.0861,71.9693,72.0788,6926.0
2016-08-24 12:45:00,98.81,98.86,98.79,98.81,2872.0,72.0934,72.1299,72.0788,72.0934,2872.0
2016-08-24 12:50:00,98.78,98.83,98.78,98.8,3618.0,72.0715,72.108,72.0715,72.0861,3618.0
2016-08-24 12:55:00,98.79,98.79,98.73,98.74,3500.0,72.0788,72.0788,72.035,72.0423,3500.0
2016-08-24 13:00:00,98.76,98.89,98.76,98.85,6166.0,72.0569,72.1517,72.0569,72.1226,6166.0
2016-08-24 13:05:00,98.84,98.87,98.79,98.79,7807.0,72.1153,72.1371,72.0788,72.0788,7807.0
2016-08-24 13:10:00,98.77,98.77,98.69,98.69,2121.0,72.0642,72.0642,72.0058,72.0058,2121.0
2016-08-24 13:15:00,98.7,98.72,98.68,98.71,4012.0,72.0131,72.0277,71.9985,72.0204,4012.0
2016-08-24 13:20:00,98.68,98.72,98.66,98.71,4900.0,71.9985,72.0277,71.9839,72.0204,4900.0
2016-08-24 13:25:00,98.7,98.73,98.66,98.67,1400.0,72.0131,72.035,71.9839,71.9912,1400.0
2016-08-24 13:30:00,98.67,98.76,98.67,98.71,3564.0,71.9912,72.0569,71.9912,72.0204,3564.0
2016-08-24 13:35:00,98.71,98.73,98.69,98.71,4641.0,72.0204,72.035,72.0058,72.0204,4641.0
2016-08-24 13:40:00,98.72,98.81,98.71,98.79,5903.0,72.0277,72.0934,72.0204,72.0788,5903.0
2016-08-24 13:45:00,98.77,98.77,98.73,98.75,2861.0,72.0642,72.0642,72.035,72.0496,2861.0
2016-08-24 13:50:00,98.74,98.77,98.7,98.73,5745.0,72.0423,72.0642,72.0131,72.035,5745.0
2016-08-24 13:55:00,98.73,98.74,98.69,98.73,9713.0,72.035,72.0423,72.0058,72.035,9713.0
2016-08-24 14:00:00,98.73,98.77,98.69,98.74,5626.0,72.035,72.0642,72.0058,72.0423,5626.0
2016-08-24 14:05:00,98.73,98.73,98.63,98.64,8783.0,72.035,72.035,71.962,71.9693,8783.0
2016-08-24 14:10:00,98.63,98.63,98.58,98.61,8754.0,71.962,71.962,71.9256,71.9474,8754.0
2016-08-24 14:15:00,98.6,98.69,98.6,98.67,8150.0,71.9402,72.0058,71.9402,71.9912,8150.0
2016-08-24 14:20:00,98.66,98.7,98.59,98.61,13648.0,71.9839,72.0131,71.9329,71.9474,13648.0
2016-08-24 14:25:00,98.61,98.67,98.61,98.64,14135.0,71.9474,71.9912,71.9474,71.9693,14135.0
2016-08-24 14:30:00,98.64,98.64,98.59,98.6,10544.0,71.9693,71.9693,71.9329,71.9402,10544.0
2016-08-24 14:35:00,98.59,98.63,98.56,98.59,15842.0,71.9329,71.962,71.911,71.9329,15842.0
2016-08-24 14:40:00,98.59,98.72,98.58,98.71,12136.0,71.9329,72.0277,71.9256,72.0204,12136.0
2016-08-24 14:45:00,98.7,98.77,98.69,98.71,8587.0,72.0131,72.0642,72.0058,72.0204,8587.0
2016-08-24 14:50:00,98.71,98.8,98.66,98.74,6720.0,72.0204,72.0861,71.9839,72.0423,6720.0
2016-08-24 14:55:00,98.76,98.85,98.68,98.84,8417.0,72.0569,72.1226,71.9985,72.1153,8417.0
2016-08-24 15:00:00,98.84,98.86,98.78,98.79,8720.0,72.1153,72.1299,72.0715,72.0788,8720.0
2016-08-24 15:05:00,98.8,98.83,98.76,98.78,10957.0,72.0861,72.108,72.0569,72.0715,10957.0
2016-08-24 15:10:00,98.76,98.81,98.75,98.77,7799.0,72.0569,72.0934,72.0496,72.0642,7799.0
2016-08-24 15:15:00,98.74,98.87,98.72,98.85,11223.0,72.0423,72.1371,72.0277,72.1226,11223.0
2016-08-24 15:20:00,98.87,98.94,98.84,98.94,12513.0,72.1371,72.1882,72.1153,72.1882,12513.0
2016-08-24 15:25:00,98.95,98.95,98.87,98.89,10849.0,72.1955,72.1955,72.1371,72.1517,10849.0
2016-08-24 15:30:00,98.89,98.99,98.87,98.97,13853.0,72.1517,72.2247,72.1371,72.2101,13853.0
2016-08-24 15:35:00,98.98,98.98,98.87,98.87,18944.0,72.2174,72.2174,72.1371,72.1371,18944.0
2016-08-24 15:40:00,98.84,98.92,98.83,98.9,24827.0,72.1153,72.1736,72.108,72.159,24827.0
2016-08-24 15:45:00,98.9,98.93,98.81,98.81,19963.0,72.159,72.1809,72.0934,72.0934,19963.0
2016-08-24 15:50:00,98.81,98.82,98.74,98.77,19815.0,72.0934,72.1007,72.0423,72.0642,19815.0
2016-08-24 15:55:00,98.76,98.88,98.76,98.88,58570.0,72.0569,72.1444,72.0569,72.1444,58570.0
2016-08-25 09:30:00,98.73,99.22,98.52,98.63,19980.0,72.035,72.3925,71.8818,71.962,19980.0
2016-08-25 09:35:00,98.71,99.02,98.61,98.91,23701.0,72.0204,72.2466,71.9474,72.1663,23701.0
2016-08-25 09:40:00,99.1,99.37,99.1,99.37,6430.0,72.305,72.502,72.305,72.502,6430.0
2016-08-25 09:45:00,99.54,99.69,99.43,99.63,9759.0,72.626,72.7354,72.5457,72.6917,9759.0
2016-08-25 09:50:00,99.54,99.56,98.74,98.75,16359.0,72.626,72.6406,72.0423,72.0496,16359.0
2016-08-25 09:55:00,98.82,98.87,98.27,98.27,17432.0,72.1007,72.1371,71.6994,71.6994,17432.0
2016-08-25 10:00:00,98.27,98.7,98.19,98.7,13263.0,71.6994,72.0131,71.641,72.0131,13263.0
2016-08-25 10:05:00,98.69,99.2,98.69,99.16,13305.0,72.0058,72.3779,72.0058,72.3487,13305.0
2016-08-25 10:10:00,99.17,99.44,99.14,99.38,6405.0,72.356,72.553,72.3341,72.5093,6405.0
2016-08-25 10:15:00,99.35,99.37,99.17,99.18,6517.0,72.4874,72.502,72.356,72.3633,6517.0
2016-08-25 10:20:00,99.19,99.6,99.19,99.47,7602.0,72.3706,72.6698,72.3706,72.5749,7602.0
2016-08-25 10:25:00,99.45,99.62,99.34,99.62,4202.0,72.5603,72.6844,72.4801,72.6844,4202.0
2016-08-25 10:30:00,99.56,99.57,99.29,99.33,6041.0,72.6406,72.6479,72.4436,72.4728,6041.0
2016-08-25 10:35:00,99.38,99.53,99.38,99.48,3049.0,72.5093,72.6187,72.5093,72.5822,3049.0
2016-08-25 10:40:00,99.49,99.5,99.4,99.5,4135.0,72.5895,72.5968,72.5238,72.5968,4135.0
2016-08-25 10:45:00,99.48,99.51,99.4,99.49,5337.0,72.5822,72.6041,72.5238,72.5895,5337.0
2016-08-25 10:50:00,99.48,99.49,99.39,99.49,4667.0,72.5822,72.5895,72.5165,72.5895,4667.0
2016-08-25 10:55:00,99.49,99.55,99.43,99.47,6298.0,72.5895,72.6333,72.5457,72.5749,6298.0
2016-08-25 11:00:00,99.47,99.53,99.38,99.46,5935.0,72.5749,72.6187,72.5093,72.5676,5935.0
2016-08-25 11:05:00,99.46,99.5,99.44,99.44,3846.0,72.5676,72.5968,72.553,72.553,3846.0
2016-08-25 11:10:00,99.42,99.42,99.29,99.34,2300.0,72.5384,72.5384,72.4436,72.4801,2300.0
2016-08-25 11:15:00,99.29,99.35,99.22,99.33,5351.0,72.4436,72.4874,72.3925,72.4728,5351.0
2016-08-25 11:20:00,99.3,99.33,99.21,99.23,3880.0,72.4509,72.4728,72.3852,72.3998,3880.0
2016-08-25 11:25:00,99.2,99.39,99.18,99.37,8314.0,72.3779,72.5165,72.3633,72.502,8314.0
2016-08-25 11:30:00,99.38,99.4,99.19,99.28,2765.0,72.5093,72.5238,72.3706,72.4363,2765.0
2016-08-25 11:35:00,99.28,99.28,99.13,99.24,7062.0,72.4363,72.4363,72.3268,72.4071,7062.0
2016-08-25 11:40:00,99.25,99.29,99.11,99.19,7627.0,72.4144,72.4436,72.3123,72.3706,7627.0
2016-08-25 11:45:00,99.21,99.28,99.09,99.11,34066.0,72.3852,72.4363,72.2977,72.3123,34066.0
2016-08-25 11:50:00,99.12,99.2,99.02,99.15,3832.0,72.3196,72.3779,72.2466,72.3414,3832.0
2016-08-25 11:55:00,99.14,99.15,98.95,98.98,3432.0,72.3341,72.3414,72.1955,72.2174,3432.0
2016-08-25 12:00:00,98.96,99.06,98.89,98.94,4246.0,72.2028,72.2758,72.1517,72.1882,4246.0
2016-08-25 12:05:00,98.87,98.87,98.78,98.83,2602.0,72.1371,72.1371,72.0715,72.108,2602.0
2016-08-25 12:10:00,98.82,98.93,98.78,98.78,8001.0,72.1007,72.1809,72.0715,72.0715,8001.0
2016-08-25 12:15:00,98.77,98.91,98.77,98.89,3058.0,72.0642,72.1663,72.0642,72.1517,3058.0
2016-08-25 12:20:00,98.91,99.0,98.91,98.99,11324.0,72.1663,72.232,72.1663,72.2247,11324.0
2016-08-25 12:25:00,99.01,99.16,98.99,99.16,6308.0,72.2393,72.3487,72.2247,72.3487,6308.0
2016-08-25 12:30:00,99.15,99.16,99.08,99.11,5392.0,72.3414,72.3487,72.2904,72.3123,5392.0
2016-08-25 12:35:00,99.13,99.2,99.1,99.14,4690.0,72.3268,72.3779,72.305,72.3341,4690.0
2016-08-25 12:40:00,99.21,99.24,99.11,99.12,2500.0,72.3852,72.4071,72.3123,72.3196,2500.0
2016-08-25 12:45:00,99.14,99.28,99.14,99.19,7412.0,72.3341,72.4363,72.3341,72.3706,7412.0
2016-08-25 12:50:00,99.16,99.24,99.15,99.21,3720.0,72.3487,72.4071,72.3414,72.3852,3720.0
2016-08-25 12:55:00,99.19,99.23,99.09,99.23,3510.0,72.3706,72.3998,72.2977,72.3998,3510.0
2016-08-25 13:00:00,99.24,99.26,99.12,99.17,4049.0,72.4071,72.4217,72.3196,72.356,4049.0
2016-08-25 13:05:00,99.16,99.18,99.1,99.1,2000.0,72.3487,72.3633,72.305,72.305,2000.0
2016-08-25 13:10:00,99.08,99.17,99.07,99.11,3352.0,72.2904,72.356,72.2831,72.3123,3352.0
2016-08-25 13:15:00,99.12,99.15,99.09,99.09,2656.0,72.3196,72.3414,72.2977,72.2977,2656.0
2016-08-25 13:20:00,99.12,99.19,99.1,99.17,3450.0,72.3196,72.3706,72.305,72.356,3450.0
2016-08-25 13:25:00,99.19,99.2,99.06,99.06,5893.0,72.3706,72.3779,72.2758,72.2758,5893.0
2016-08-25 13:30:00,99.07,99.16,99.07,99.12,5751.0,72.2831,72.3487,72.2831,72.3196,5751.0
2016-08-25 13:35:00,99.09,99.22,99.09,99.18,6960.0,72.2977,72.3925,72.2977,72.3633,6960.0
2016-08-25 13:40:00,99.17,99.25,99.12,99.12,2934.0,72.356,72.4144,72.3196,72.3196,2934.0
2016-08-25 13:45:00,99.12,99.22,99.1,99.1,7064.0,72.3196,72.3925,72.305,72.305,7064.0
2016-08-25 13:50:00,99.09,99.21,99.03,99.18,8590.0,72.2977,72.3852,72.2539,72.3633,8590.0
2016-08-25 13:55:00,99.16,99.22,99.08,99.08,4883.0,72.3487,72.3925,72.2904,72.2904,4883.0
2016-08-25 14:00:00,99.09,99.21,99.08,99.14,4644.0,72.2977,72.3852,72.2904,72.3341,4644.0
2016-08-25 14:05:00,99.16,99.2,99.13,99.14,8156.0,72.3487,72.3779,72.3268,72.3341,8156.0
2016-08-25 14:10:00,99.18,99.25,99.16,99.24,6641.0,72.3633,72.4144,72.3487,72.4071,6641.0
2016-08-25 14:15:00,99.23,99.23,99.05,99.13,8264.0,72.3998,72.3998,72.2685,72.3268,8264.0
2016-08-25 14:20:00,99.12,99.12,98.92,98.97,7975.0,72.3196,72.3196,72.1736,72.2101,7975.0
2016-08-25 14:25:00,98.97,99.03,98.94,99.0,4210.0,72.2101,72.2539,72.1882,72.232,4210.0
2016-08-25 14:30:00,98.95,99.02,98.91,98.92,5709.0,72.1955,72.2466,72.1663,72.1736,5709.0
2016-08-25 14:35:00,98.9,98.97,98.89,98.91,7010.0,72.159,72.2101,72.1517,72.1663,7010.0
2016-08-25 14:40:00,98.91,98.94,98.86,98.93,7732.0,72.1663,72.1882,72.1299,72.1809,7732.0
2016-08-25 14:45:00,98.91,98.92,98.87,98.89,4200.0,72.1663,72.1736,72.1371,72.1517,4200.0
2016-08-25 14:50:00,98.89,98.9,98.81,98.81,5619.0,72.1517,72.159,72.0934,72.0934,5619.0
2016-08-25 14:55:00,98.81,98.94,98.76,98.94,15121.0,72.0934,72.1882,72.0569,72.1882,15121.0
2016-08-25 15:00:00,98.92,98.94,98.86,98.92,5062.0,72.1736,72.1882,72.1299,72.1736,5062.0
2016-08-25 15:05:00,98.9,98.95,98.86,98.95,2841.0,72.159,72.1955,72.1299,72.1955,2841.0
2016-08-25 15:10:00,98.99,99.01,98.94,98.98,3732.0,72.2247,72.2393,72.1882,72.2174,3732.0
2016-08-25 15:15:00,98.91,99.02,98.91,99.01,4662.0,72.1663,72.2466,72.1663,72.2393,4662.0
2016-08-25 15:20:00,99.03,99.03,98.86,98.91,13189.0,72.2539,72.2539,72.1299,72.1663,13189.0
2016-08-25 15:25:00,98.91,99.01,98.89,98.99,23185.0,72.1663,72.2393,72.1517,72.2247,23185.0
2016-08-25 15:30:00,99.02,99.02,98.86,98.87,13644.0,72.2466,72.2466,72.1299,72.1371,13644.0
2016-08-25 15:35:00,98.88,98.92,98.82,98.84,18648.0,72.1444,72.1736,72.1007,72.1153,18648.0
2016-08-25 15:40:00,98.83,98.84,98.71,98.75,39945.0,72.108,72.1153,72.0204,72.0496,39945.0
2016-08-25 15:45:00,98.76,98.86,98.72,98.72,27484.0,72.0569,72.1299,72.0277,72.0277,27484.0
2016-08-25 15:50:00,98.73,98.82,98.68,98.79,79957.0,72.035,72.1007,71.9985,72.0788,79957.0
2016-08-25 15:55:00,98.79,98.81,98.67,98.77,58868.0,72.0788,72.0934,71.9912,72.0642,58868.0
2016-08-26 09:30:00,98.82,99.58,98.62,99.58,21268.0,72.1007,72.6552,71.9547,72.6552,21268.0
2016-08-26 09:35:00,99.57,99.88,99.45,99.61,9598.0,72.6479,72.8741,72.5603,72.6771,9598.0
2016-08-26 09:40:00,99.58,99.58,99.39,99.39,3283.0,72.6552,72.6552,72.5165,72.5165,3283.0
2016-08-26 09:45:00,99.4,99.52,99.34,99.34,2301.0,72.5238,72.6114,72.4801,72.4801,2301.0
2016-08-26 09:50:00,99.42,99.43,99.26,99.28,7751.0,72.5384,72.5457,72.4217,72.4363,7751.0
2016-08-26 09:55:00,99.33,100.03,99.32,99.97,94790.0,72.4728,72.9835,72.4655,72.9397,94790.0
2016-08-26 10:00:00,99.94,100.18,99.66,100.11,140196.0,72.9178,73.0929,72.7135,73.0419,140196.0
2016-08-26 10:05:00,99.97,100.04,99.82,99.98,39361.0,72.9397,72.9908,72.8303,72.947,39361.0
2016-08-26 10:10:00,100.07,100.5,99.96,100.5,10757.0,73.0127,73.3264,72.9324,73.3264,10757.0
2016-08-26 10:15:00,100.52,100.89,100.52,100.72,15995.0,73.341,73.611,73.341,73.4869,15995.0
2016-08-26 10:20:00,100.66,101.0,100.64,100.71,18903.0,73.4432,73.6912,73.4286,73.4796,18903.0
2016-08-26 10:25:00,100.85,100.85,100.53,100.62,6635.0,73.5818,73.5818,73.3483,73.414,6635.0
2016-08-26 10:30:00,100.62,100.62,100.14,100.22,13991.0,73.414,73.414,73.0638,73.1221,13991.0
2016-08-26 10:35:00,100.26,100.39,100.2,100.39,6601.0,73.1513,73.2462,73.1075,73.2462,6601.0
2016-08-26 10:40:00,100.34,100.39,100.2,100.2,5610.0,73.2097,73.2462,73.1075,73.1075,5610.0
2016-08-26 10:45:00,100.23,100.23,99.98,100.0,13408.0,73.1294,73.1294,72.947,72.9616,13408.0
2016-08-26 10:50:00,99.97,100.1,99.96,100.1,16947.0,72.9397,73.0346,72.9324,73.0346,16947.0
2016-08-26 10:55:00,100.11,100.14,99.98,100.1,8646.0,73.0419,73.0638,72.947,73.0346,8646.0
2016-08-26 11:00:00,100.12,100.14,100.0,100.02,7608.0,73.0492,73.0638,72.9616,72.9762,7608.0
2016-08-26 11:05:00,100.0,100.2,100.0,100.15,5466.0,72.9616,73.1075,72.9616,73.0711,5466.0
2016-08-26 11:10:00,100.13,100.2,100.05,100.2,3142.0,73.0565,73.1075,72.9981,73.1075,3142.0
2016-08-26 11:15:00,100.22,100.22,100.0,100.0,3367.0,73.1221,73.1221,72.9616,72.9616,3367.0
2016-08-26 11:20:00,100.07,100.08,99.98,100.02,7379.0,73.0127,73.02,72.947,72.9762,7379.0
2016-08-26 11:25:00,100.06,100.19,100.06,100.17,5173.0,73.0054,73.1002,73.0054,73.0857,5173.0
2016-08-26 11:30:00,100.1,100.15,99.99,100.01,37884.0,73.0346,73.0711,72.9543,72.9689,37884.0
2016-08-26 11:35:00,100.01,100.06,99.98,100.02,15802.0,72.9689,73.0054,72.947,72.9762,15802.0
2016-08-26 11:40:00,100.02,100.06,99.85,99.9,112625.0,72.9762,73.0054,72.8522,72.8887,112625.0
2016-08-26 11:45:00,99.96,99.96,99.73,99.73,1900.0,72.9324,72.9324,72.7646,72.7646,1900.0
2016-08-26 11:50:00,99.71,99.71,99.38,99.41,5301.0,72.75,72.75,72.5093,72.5311,5301.0
2016-08-26 11:55:00,99.43,99.43,99.21,99.21,9116.0,72.5457,72.5457,72.3852,72.3852,9116.0
2016-08-26 12:00:00,99.16,99.21,98.98,98.98,7169.0,72.3487,72.3852,72.2174,72.2174,7169.0
2016-08-26 12:05:00,99.01,99.04,98.83,98.83,61117.0,72.2393,72.2612,72.108,72.108,61117.0
2016-08-26 12:10:00,98.86,98.86,98.61,98.69,7114.0,72.1299,72.1299,71.9474,72.0058,7114.0
2016-08-26 12:15:00,98.64,98.68,98.38,98.41,11971.0,71.9693,71.9985,71.7796,71.8015,11971.0
2016-08-26 12:20:00,98.45,98.59,98.28,98.59,16899.0,71.8307,71.9329,71.7067,71.9329,16899.0
2016-08-26 12:25:00,98.6,98.81,98.58,98.76,50423.0,71.9402,72.0934,71.9256,72.0569,50423.0
2016-08-26 12:30:00,98.78,98.88,98.75,98.81,3787.0,72.0715,72.1444,72.0496,72.0934,3787.0
2016-08-26 12:35:00,98.88,99.21,98.88,99.19,19424.0,72.1444,72.3852,72.1444,72.3706,19424.0
2016-08-26 12:40:00,99.21,99.58,99.21,99.58,12172.0,72.3852,72.6552,72.3852,72.6552,12172.0
2016-08-26 12:45:00,99.53,99.62,99.42,99.6,4606.0,72.6187,72.6844,72.5384,72.6698,4606.0
2016-08-26 12:50:00,99.55,99.56,99.3,99.32,4405.0,72.6333,72.6406,72.4509,72.4655,4405.0
2016-08-26 12:55:00,99.31,99.35,99.23,99.28,21582.0,72.4582,72.4874,72.3998,72.4363,21582.0
2016-08-26 13:00:00,99.38,99.38,99.11,99.14,10537.0,72.5093,72.5093,72.3123,72.3341,10537.0
2016-08-26 13:05:00,99.14,99.2,99.12,99.16,8595.0,72.3341,72.3779,72.3196,72.3487,8595.0
2016-08-26 13:10:00,99.17,99.25,99.17,99.22,4851.0,72.356,72.4144,72.356,72.3925,4851.0
2016-08-26 13:15:00,99.15,99.22,99.14,99.2,4600.0,72.3414,72.3925,72.3341,72.3779,4600.0
2016-08-26 13:20:00,99.2,99.22,99.11,99.18,3834.0,72.3779,72.3925,72.3123,72.3633,3834.0
2016-08-26 13:25:00,99.24,99.24,99.14,99.16,5161.0,72.4071,72.4071,72.3341,72.3487,5161.0
2016-08-26 13:30:00,99.15,99.22,99.15,99.19,3615.0,72.3414,72.3925,72.3414,72.3706,3615.0
2016-08-26 13:35:00,99.16,99.19,99.11,99.15,9148.0,72.3487,72.3706,72.3123,72.3414,9148.0
2016-08-26 13:40:00,99.15,99.19,99.13,99.18,5470.0,72.3414,72.3706,72.3268,72.3633,5470.0
2016-08-26 13:45:00,99.16,99.2,99.12,99.2,8658.0,72.3487,72.3779,72.3196,72.3779,8658.0
2016-08-26 13:50:00,99.18,99.21,99.13,99.15,15018.0,72.3633,72.3852,72.3268,72.3414,15018.0
2016-08-26 13:55:00,99.14,99.18,99.14,99.16,24690.0,72.3341,72.3633,72.3341,72.3487,24690.0
2016-08-26 14:00:00,99.15,99.18,99.14,99.15,14727.0,72.3414,72.3633,72.3341,72.3414,14727.0
2016-08-26 14:05:00,99.15,99.31,99.14,99.31,11896.0,72.3414,72.4582,72.3341,72.4582,11896.0
2016-08-26 14:10:00,99.28,99.33,99.14,99.18,13045.0,72.4363,72.4728,72.3341,72.3633,13045.0
2016-08-26 14:15:00,99.17,99.22,99.14,99.15,43722.0,72.356,72.3925,72.3341,72.3414,43722.0
2016-08-26 14:20:00,99.15,99.18,99.14,99.18,65037.0,72.3414,72.3633,72.3341,72.3633,65037.0
2016-08-26 14:25:00,99.16,99.21,99.14,99.16,27322.0,72.3487,72.3852,72.3341,72.3487,27322.0
2016-08-26 14:30:00,99.15,99.18,99.14,99.16,18459.0,72.3414,72.3633,72.3341,72.3487,18459.0
2016-08-26 14:35:00,99.15,99.25,99.14,99.2,34333.0,72.3414,72.4144,72.3341,72.3779,34333.0
2016-08-26 14:40:00,99.19,99.33,99.18,99.2,13349.0,72.3706,72.4728,72.3633,72.3779,13349.0
2016-08-26 14:45:00,99.2,99.25,99.15,99.18,6953.0,72.3779,72.4144,72.3414,72.3633,6953.0
2016-08-26 14:50:00,99.19,99.21,99.15,99.2,10419.0,72.3706,72.3852,72.3414,72.3779,10419.0
2016-08-26 14:55:00,99.18,99.38,99.18,99.34,9013.0,72.3633,72.5093,72.3633,72.4801,9013.0
2016-08-26 15:00:00,99.33,99.42,99.24,99.26,11630.0,72.4728,72.5384,72.4071,72.4217,11630.0
2016-08-26 15:05:00,99.26,99.35,99.2,99.34,10165.0,72.4217,72.4874,72.3779,72.4801,10165.0
2016-08-26 15:10:00,99.35,99.35,99.22,99.34,9260.0,72.4874,72.4874,72.3925,72.4801,9260.0
2016-08-26 15:15:00,99.32,99.37,99.2,99.2,9701.0,72.4655,72.502,72.3779,72.3779,9701.0
2016-08-26 15:20:00,99.2,99.26,99.17,99.26,8859.0,72.3779,72.4217,72.356,72.4217,8859.0
2016-08-26 15:25:00,99.25,99.34,99.23,99.28,8974.0,72.4144,72.4801,72.3998,72.4363,8974.0
2016-08-26 15:30:00,99.31,99.5,99.31,99.45,13174.0,72.4582,72.5968,72.4582,72.5603,13174.0
2016-08-26 15:35:00,99.46,99.48,99.31,99.42,14978.0,72.5676,72.5822,72.4582,72.5384,14978.0
2016-08-26 15:40:00,99.43,99.45,99.27,99.27,106020.0,72.5457,72.5603,72.429,72.429,106020.0
2016-08-26 15:45:00,99.28,99.47,99.24,99.43,28627.0,72.4363,72.5749,72.4071,72.5457,28627.0
2016-08-26 15:50:00,99.43,99.57,99.4,99.45,29070.0,72.5457,72.6479,72.5238,72.5603,29070.0
2016-08-26 15:55:00,99.42,99.54,99.41,99.45,44273.0,72.5384,72.626,72.5311,72.5603,44273.0
2016-08-29 09:30:00,99.75,100.24,99.67,100.09,13060.0,72.7792,73.1367,72.7208,73.0273,13060.0
2016-08-29 09:35:00,100.13,100.78,100.0,100.63,13586.0,73.0565,73.5307,72.9616,73.4213,13586.0
2016-08-29 09:40:00,100.63,100.63,100.3,100.33,4900.0,73.4213,73.4213,73.1805,73.2024,4900.0
2016-08-29 09:45:00,100.44,100.46,100.11,100.15,6553.0,73.2826,73.2972,73.0419,73.0711,6553.0
2016-08-29 09:50:00,100.13,100.46,100.12,100.46,7031.0,73.0565,73.2972,73.0492,73.2972,7031.0
2016-08-29 09:55:00,100.5,100.5,100.3,100.32,4988.0,73.3264,73.3264,73.1805,73.1951,4988.0
2016-08-29 10:00:00,100.38,100.43,100.13,100.22,5127.0,73.2389,73.2754,73.0565,73.1221,5127.0
2016-08-29 10:05:00,100.18,100.21,99.98,99.98,3289.0,73.0929,73.1148,72.947,72.947,3289.0
2016-08-29 10:10:00,99.99,100.02,99.88,99.98,6110.0,72.9543,72.9762,72.8741,72.947,6110.0
2016-08-29 10:15:00,99.95,100.12,99.86,100.08,7572.0,72.9251,73.0492,72.8595,73.02,7572.0
2016-08-29 10:20:00,100.07,100.07,99.95,100.01,6076.0,73.0127,73.0127,72.9251,72.9689,6076.0
2016-08-29 10:25:00,99.98,100.2,99.93,100.2,3231.0,72.947,73.1075,72.9105,73.1075,3231.0
2016-08-29 10:30:00,100.21,100.29,100.14,100.25,4922.0,73.1148,73.1732,73.0638,73.144,4922.0
2016-08-29 10:35:00,100.29,100.38,100.25,100.37,8241.0,73.1732,73.2389,73.144,73.2316,8241.0
2016-08-29 10:40:00,100.38,100.42,100.12,100.2,6015.0,73.2389,73.2681,73.0492,73.1075,6015.0
2016-08-29 10:45:00,100.17,100.26,100.11,100.11,4400.0,73.0857,73.1513,73.0419,73.0419,4400.0
2016-08-29 10:50:00,100.11,100.22,100.11,100.18,4905.0,73.0419,73.1221,73.0419,73.0929,4905.0
2016-08-29 10:55:00,100.15,100.26,100.15,100.2,10708.0,73.0711,73.1513,73.0711,73.1075,10708.0
2016-08-29 11:00:00,100.21,100.28,100.19,100.25,9787.0,73.1148,73.1659,73.1002,73.144,9787.0
2016-08-29 11:05:00,100.28,100.31,100.2,100.25,8015.0,73.1659,73.1878,73.1075,73.144,8015.0
2016-08-29 11:10:00,100.24,100.26,100.17,100.25,9059.0,73.1367,73.1513,73.0857,73.144,9059.0
2016-08-29 11:15:00,100.25,100.3,100.13,100.16,15802.0,73.144,73.1805,73.0565,73.0784,15802.0
2016-08-29 11:20:00,100.16,100.26,100.14,100.18,9578.0,73.0784,73.1513,73.0638,73.0929,9578.0
2016-08-29 11:25:00,100.19,100.26,100.15,100.15,11644.0,73.1002,73.1513,73.0711,73.0711,11644.0
2016-08-29 11:30:00,100.15,100.26,100.15,100.26,9714.0,73.0711,73.1513,73.0711,73.1513,9714.0
2016-08-29 11:35:00,100.26,100.3,100.23,100.29,17037.0,73.1513,73.1805,73.1294,73.1732,17037.0
2016-08-29 11:40:00,100.32,100.47,100.32,100.47,4639.0,73.1951,73.3045,73.1951,73.3045,4639.0
2016-08-29 11:45:00,100.5,100.64,100.45,100.52,8746.0,73.3264,73.4286,73.2899,73.341,8746.0
2016-08-29 11:50:00,100.5,100.5,100.3,100.36,6496.0,73.3264,73.3264,73.1805,73.2243,6496.0
2016-08-29 11:55:00,100.36,100.37,100.21,100.33,7822.0,73.2243,73.2316,73.1148,73.2024,7822.0
2016-08-29 12:00:00,100.33,100.47,100.33,100.44,9582.0,73.2024,73.3045,73.2024,73.2826,9582.0
2016-08-29 12:05:00,100.43,100.52,100.35,100.35,9829.0,73.2754,73.341,73.217,73.217,9829.0
2016-08-29 12:10:00,100.35,100.41,100.34,100.37,5307.0,73.217,73.2608,73.2097,73.2316,5307.0
2016-08-29 12:15:00,100.38,100.38,100.2,100.24,11910.0,73.2389,73.2389,73.1075,73.1367,11910.0
2016-08-29 12:20:00,100.25,100.34,100.25,100.33,9438.0,73.144,73.2097,73.144,73.2024,9438.0
2016-08-29 12:25:00,100.34,100.45,100.34,100.4,5747.0,73.2097,73.2899,73.2097,73.2535,5747.0
2016-08-29 12:30:00,100.41,100.41,100.3,100.31,4404.0,73.2608,73.2608,73.1805,73.1878,4404.0
2016-08-29 12:35:00,100.3,100.39,100.3,100.38,5402.0,73.1805,73.2462,73.1805,73.2389,5402.0
2016-08-29 12:40:00,100.36,100.43,100.3,100.35,14559.0,73.2243,73.2754,73.1805,73.217,14559.0
2016-08-29 12:45:00,100.36,100.37,100.3,100.33,4915.0,73.2243,73.2316,73.1805,73.2024,4915.0
2016-08-29 12:50:00,100.3,100.47,100.3,100.45,5721.0,73.1805,73.3045,73.1805,73.2899,5721.0
2016-08-29 12:55:00,100.47,100.48,100.35,100.42,5628.0,73.3045,73.3118,73.217,73.2681,5628.0
2016-08-29 13:00:00,100.37,100.41,100.28,100.32,10330.0,73.2316,73.2608,73.1659,73.1951,10330.0
2016-08-29 13:05:00,100.3,100.37,100.27,100.37,8137.0,73.1805,73.2316,73.1586,73.2316,8137.0
2016-08-29 13:10:00,100.36,100.37,100.31,100.31,7481.0,73.2243,73.2316,73.1878,73.1878,7481.0
2016-08-29 13:15:00,100.32,100.32,100.18,100.18,9083.0,73.1951,73.1951,73.0929,73.0929,9083.0
2016-08-29 13:20:00,100.19,100.23,100.15,100.23,6092.0,73.1002,73.1294,73.0711,73.1294,6092.0
2016-08-29 13:25:00,100.24,100.41,100.24,100.41,7813.0,73.1367,73.2608,73.1367,73.2608,7813.0
2016-08-29 13:30:00,100.39,100.46,100.29,100.3,9461.0,73.2462,73.2972,73.1732,73.1805,9461.0
2016-08-29 13:35:00,100.31,100.43,100.27,100.4,7787.0,73.1878,73.2754,73.1586,73.2535,7787.0
2016-08-29 13:40:00,100.37,100.41,100.32,100.32,5653.0,73.2316,73.2608,73.1951,73.1951,5653.0
2016-08-29 13:45:00,100.34,100.54,100.34,100.52,6119.0,73.2097,73.3556,73.2097,73.341,6119.0
2016-08-29 13:50:00,100.55,100.61,100.55,100.56,8500.0,73.3629,73.4067,73.3629,73.3702,8500.0
2016-08-29 13:55:00,100.57,100.67,100.55,100.55,8602.0,73.3775,73.4505,73.3629,73.3629,8602.0
2016-08-29 14:00:00,100.55,100.66,100.54,100.65,6500.0,73.3629,73.4432,73.3556,73.4359,6500.0
2016-08-29 14:05:00,100.66,100.66,100.53,100.54,19805.0,73.4432,73.4432,73.3483,73.3556,19805.0
2016-08-29 14:10:00,100.55,100.57,100.51,100.57,8256.0,73.3629,73.3775,73.3337,73.3775,8256.0
2016-08-29 14:15:00,100.58,100.63,100.54,100.56,9548.0,73.3848,73.4213,73.3556,73.3702,9548.0
2016-08-29 14:20:00,100.58,100.63,100.58,100.59,8945.0,73.3848,73.4213,73.3848,73.3921,8945.0
2016-08-29 14:25:00,100.58,100.62,100.57,100.61,9973.0,73.3848,73.414,73.3775,73.4067,9973.0
2016-08-29 14:30:00,100.62,100.66,100.51,100.54,9761.0,73.414,73.4432,73.3337,73.3556,9761.0
2016-08-29 14:35:00,100.55,100.57,100.49,100.54,8085.0,73.3629,73.3775,73.3191,73.3556,8085.0
2016-08-29 14:40:00,100.54,100.55,100.45,100.48,9652.0,73.3556,73.3629,73.2899,73.3118,9652.0
2016-08-29 14:45:00,100.5,100.56,100.45,100.55,10172.0,73.3264,73.3702,73.2899,73.3629,10172.0
2016-08-29 14:50:00,100.58,100.63,100.55,100.62,10929.0,73.3848,73.4213,73.3629,73.414,10929.0
2016-08-29 14:55:00,100.63,100.63,100.49,100.52,22035.0,73.4213,73.4213,73.3191,73.341,22035.0
2016-08-29 15:00:00,100.51,100.62,100.51,100.62,16813.0,73.3337,73.414,73.3337,73.414,16813.0
2016-08-29 15:05:00,100.62,100.66,100.58,100.65,29530.0,73.414,73.4432,73.3848,73.4359,29530.0
2016-08-29 15:10:00,100.64,100.72,100.64,100.71,12147.0,73.4286,73.4869,73.4286,73.4796,12147.0
2016-08-29 15:15:00,100.72,100.72,100.62,100.62,11722.0,73.4869,73.4869,73.414,73.414,11722.0
2016-08-29 15:20:00,100.62,100.63,100.51,100.52,10842.0,73.414,73.4213,73.3337,73.341,10842.0
2016-08-29 15:25:00,100.52,100.65,100.51,100.64,11500.0,73.341,73.4359,73.3337,73.4286,11500.0
2016-08-29 15:30:00,100.65,100.66,100.58,100.61,16321.0,73.4359,73.4432,73.3848,73.4067,16321.0
2016-08-29 15:35:00,100.59,100.59,100.54,100.58,15227.0,73.3921,73.3921,73.3556,73.3848,15227.0
2016-08-29 15:40:00,100.57,100.58,100.53,100.56,23393.0,73.3775,73.3848,73.3483,73.3702,23393.0
2016-08-29 15:45:00,100.56,100.65,100.54,100.56,21906.0,73.3702,73.4359,73.3556,73.3702,21906.0
2016-08-29 15:50:00,100.56,100.58,100.54,100.56,20537.0,73.3702,73.3848,73.3556,73.3702,20537.0
2016-08-29 15:55:00,100.57,100.69,100.57,100.67,53694.0,73.3775,73.4651,73.3775,73.4505,53694.0
2016-08-30 09:30:00,100.76,100.86,100.56,100.79,10376.0,73.5161,73.5891,73.3702,73.538,10376.0
2016-08-30 09:35:00,100.57,100.57,100.0,100.3,6891.0,73.3775,73.3775,72.9616,73.1805,6891.0
2016-08-30 09:40:00,100.37,100.37,100.0,100.15,14322.0,73.2316,73.2316,72.9616,73.0711,14322.0
2016-08-30 09:45:00,100.08,100.24,100.02,100.2,11869.0,73.02,73.1367,72.9762,73.1075,11869.0
2016-08-30 09:50:00,100.23,100.35,100.19,100.28,40372.0,73.1294,73.217,73.1002,73.1659,40372.0
2016-08-30 09:55:00,100.25,100.31,100.25,100.25,46294.0,73.144,73.1878,73.144,73.144,46294.0
2016-08-30 10:00:00,100.25,100.33,100.15,100.17,23450.0,73.144,73.2024,73.0711,73.0857,23450.0
2016-08-30 10:05:00,100.14,100.14,99.19,99.19,16793.0,73.0638,73.0638,72.3706,72.3706,16793.0
2016-08-30 10:10:00,99.21,99.43,99.2,99.24,7409.0,72.3852,72.5457,72.3779,72.4071,7409.0
2016-08-30 10:15:00,99.26,99.42,99.22,99.24,6940.0,72.4217,72.5384,72.3925,72.4071,6940.0
2016-08-30 10:20:00,99.23,99.34,99.03,99.12,7199.0,72.3998,72.4801,72.2539,72.3196,7199.0
2016-08-30 10:25:00,99.1,99.14,98.97,99.07,7599.0,72.305,72.3341,72.2101,72.2831,7599.0
2016-08-30 10:30:00,99.06,99.24,99.0,99.24,5046.0,72.2758,72.4071,72.232,72.4071,5046.0
2016-08-30 10:35:00,99.25,99.49,99.25,99.48,4750.0,72.4144,72.5895,72.4144,72.5822,4750.0
2016-08-30 10:40:00,99.52,99.61,99.39,99.4,3670.0,72.6114,72.6771,72.5165,72.5238,3670.0
2016-08-30 10:45:00,99.39,99.44,99.35,99.4,3312.0,72.5165,72.553,72.4874,72.5238,3312.0
2016-08-30 10:50:00,99.36,99.56,99.34,99.41,10894.0,72.4947,72.6406,72.4801,72.5311,10894.0
2016-08-30 10:55:00,99.43,99.62,99.37,99.62,4358.0,72.5457,72.6844,72.502,72.6844,4358.0
2016-08-30 11:00:00,99.59,99.59,99.47,99.48,900.0,72.6625,72.6625,72.5749,72.5822,900.0
2016-08-30 11:05:00,99.49,99.51,99.44,99.46,4875.0,72.5895,72.6041,72.553,72.5676,4875.0
2016-08-30 11:10:00,99.47,99.61,99.46,99.6,9733.0,72.5749,72.6771,72.5676,72.6698,9733.0
2016-08-30 11:15:00,99.6,99.62,99.42,99.47,10228.0,72.6698,72.6844,72.5384,72.5749,10228.0
2016-08-30 11:20:00,99.48,99.53,99.41,99.41,6450.0,72.5822,72.6187,72.5311,72.5311,6450.0
2016-08-30 11:25:00,99.4,99.47,99.37,99.47,6538.0,72.5238,72.5749,72.502,72.5749,6538.0
2016-08-30 11:30:00,99.49,99.56,99.46,99.5,5631.0,72.5895,72.6406,72.5676,72.5968,5631.0
2016-08-30 11:35:00,99.5,99.54,99.46,99.52,8922.0,72.5968,72.626,72.5676,72.6114,8922.0
2016-08-30 11:40:00,99.51,99.57,99.49,99.56,2800.0,72.6041,72.6479,72.5895,72.6406,2800.0
2016-08-30 11:45:00,99.56,99.66,99.53,99.66,3000.0,72.6406,72.7135,72.6187,72.7135,3000.0
2016-08-30 11:50:00,99.67,99.79,99.66,99.75,2800.0,72.7208,72.8084,72.7135,72.7792,2800.0
2016-08-30 11:55:00,99.76,99.78,99.55,99.57,9114.0,72.7865,72.8011,72.6333,72.6479,9114.0
2016-08-30 12:00:00,99.55,99.56,99.47,99.54,5966.0,72.6333,72.6406,72.5749,72.626,5966.0
2016-08-30 12:05:00,99.52,99.55,99.44,99.44,6151.0,72.6114,72.6333,72.553,72.553,6151.0
2016-08-30 12:10:00,99.44,99.51,99.44,99.5,4559.0,72.553,72.6041,72.553,72.5968,4559.0
2016-08-30 12:15:00,99.51,99.55,99.43,99.55,4624.0,72.6041,72.6333,72.5457,72.6333,4624.0
2016-08-30 12:20:00,99.56,99.68,99.55,99.55,7230.0,72.6406,72.7281,72.6333,72.6333,7230.0
2016-08-30 12:25:00,99.54,99.54,99.43,99.45,7108.0,72.626,72.626,72.5457,72.5603,7108.0
2016-08-30 12:30:00,99.42,99.47,99.41,99.45,6936.0,72.5384,72.5749,72.5311,72.5603,6936.0
2016-08-30 12:35:00,99.44,99.54,99.44,99.53,2940.0,72.553,72.626,72.553,72.6187,2940.0
2016-08-30 12:40:00,99.52,99.53,99.42,99.46,6085.0,72.6114,72.6187,72.5384,72.5676,6085.0
2016-08-30 12:45:00,99.46,99.62,99.44,99.58,10214.0,72.5676,72.6844,72.553,72.6552,10214.0
2016-08-30 12:50:00,99.61,99.61,99.49,99.51,4200.0,72.6771,72.6771,72.5895,72.6041,4200.0
2016-08-30 12:55:00,99.49,99.52,99.43,99.48,5342.0,72.5895,72.6114,72.5457,72.5822,5342.0
2016-08-30 13:00:00,99.48,99.48,99.37,99.37,8297.0,72.5822,72.5822,72.502,72.502,8297.0
2016-08-30 13:05:00,99.35,99.41,99.35,99.38,9500.0,72.4874,72.5311,72.4874,72.5093,9500.0
2016-08-30 13:10:00,99.36,99.49,99.34,99.48,8571.0,72.4947,72.5895,72.4801,72.5822,8571.0
2016-08-30 13:15:00,99.47,99.49,99.38,99.47,6101.0,72.5749,72.5895,72.5093,72.5749,6101.0
2016-08-30 13:20:00,99.45,99.46,99.41,99.46,4105.0,72.5603,72.5676,72.5311,72.5676,4105.0
2016-08-30 13:25:00,99.47,99.5,99.38,99.42,5983.0,72.5749,72.5968,72.5093,72.5384,5983.0
2016-08-30 13:30:00,99.43,99.44,99.36,99.42,9386.0,72.5457,72.553,72.4947,72.5384,9386.0
2016-08-30 13:35:00,99.4,99.41,99.34,99.36,4447.0,72.5238,72.5311,72.4801,72.4947,4447.0
2016-08-30 13:40:00,99.36,99.36,99.27,99.29,8597.0,72.4947,72.4947,72.429,72.4436,8597.0
2016-08-30 13:45:00,99.25,99.3,99.21,99.26,10405.0,72.4144,72.4509,72.3852,72.4217,10405.0
2016-08-30 13:50:00,99.25,99.32,99.22,99.32,7599.0,72.4144,72.4655,72.3925,72.4655,7599.0
2016-08-30 13:55:00,99.31,99.31,99.24,99.28,4850.0,72.4582,72.4582,72.4071,72.4363,4850.0
2016-08-30 14:00:00,99.25,99.27,99.18,99.25,10690.0,72.4144,72.429,72.3633,72.4144,10690.0
2016-08-30 14:05:00,99.21,99.22,99.13,99.16,10036.0,72.3852,72.3925,72.3268,72.3487,10036.0
2016-08-30 14:10:00,99.15,99.24,99.13,99.13,7359.0,72.3414,72.4071,72.3268,72.3268,7359.0
2016-08-30 14:15:00,99.15,99.15,98.96,98.96,17101.0,72.3414,72.3414,72.2028,72.2028,17101.0
2016-08-30 14:20:00,98.95,99.04,98.92,99.03,8411.0,72.1955,72.2612,72.1736,72.2539,8411.0
2016-08-30 14:25:00,98.99,99.02,98.92,98.95,5937.0,72.2247,72.2466,72.1736,72.1955,5937.0
2016-08-30 14:30:00,98.94,98.94,98.8,98.87,16901.0,72.1882,72.1882,72.0861,72.1371,16901.0
2016-08-30 14:35:00,98.88,99.0,98.86,98.95,9475.0,72.1444,72.232,72.1299,72.1955,9475.0
2016-08-30 14:40:00,98.95,98.96,98.78,98.83,11806.0,72.1955,72.2028,72.0715,72.108,11806.0
2016-08-30 14:45:00,98.81,98.82,98.74,98.76,6572.0,72.0934,72.1007,72.0423,72.0569,6572.0
2016-08-30 14:50:00,98.75,98.89,98.75,98.82,6800.0,72.0496,72.1517,72.0496,72.1007,6800.0
2016-08-30 14:55:00,98.82,98.82,98.73,98.75,19195.0,72.1007,72.1007,72.035,72.0496,19195.0
2016-08-30 15:00:00,98.76,98.76,98.66,98.75,10158.0,72.0569,72.0569,71.9839,72.0496,10158.0
2016-08-30 15:05:00,98.76,98.9,98.75,98.88,7235.0,72.0569,72.159,72.0496,72.1444,7235.0
2016-08-30 15:10:00,98.89,99.07,98.84,99.06,8909.0,72.1517,72.2831,72.1153,72.2758,8909.0
2016-08-30 15:15:00,99.06,99.06,98.95,98.97,11113.0,72.2758,72.2758,72.1955,72.2101,11113.0
2016-08-30 15:20:00,98.96,98.97,98.89,98.9,8904.0,72.2028,72.2101,72.1517,72.159,8904.0
2016-08-30 15:25:00,98.91,98.91,98.85,98.85,6123.0,72.1663,72.1663,72.1226,72.1226,6123.0
2016-08-30 15:30:00,98.84,98.91,98.83,98.86,15061.0,72.1153,72.1663,72.108,72.1299,15061.0
2016-08-30 15:35:00,98.86,99.05,98.85,99.05,12672.0,72.1299,72.2685,72.1226,72.2685,12672.0
2016-08-30 15:40:00,99.04,99.04,98.91,98.91,19261.0,72.2612,72.2612,72.1663,72.1663,19261.0
2016-08-30 15:45:00,98.9,99.03,98.9,99.01,19473.0,72.159,72.2539,72.159,72.2393,19473.0
2016-08-30 15:50:00,99.01,99.02,98.93,98.93,25305.0,72.2393,72.2466,72.1809,72.1809,25305.0
2016-08-30 15:55:00,98.95,99.04,98.9,99.03,44163.0,72.1955,72.2612,72.159,72.2539,44163.0
2016-08-31 09:30:00,98.74,99.3,98.74,99.29,8002.0,72.0423,72.4509,72.0423,72.4436,8002.0
2016-08-31 09:35:00,99.12,99.12,98.28,98.52,6064.0,72.3196,72.3196,71.7067,71.8818,6064.0
2016-08-31 09:40:00,98.64,99.01,98.62,98.89,3721.0,71.9693,72.2393,71.9547,72.1517,3721.0
2016-08-31 09:45:00,98.99,99.07,98.68,98.76,3090.0,72.2247,72.2831,71.9985,72.0569,3090.0
2016-08-31 09:50:00,98.65,98.73,98.5,98.67,4700.0,71.9766,72.035,71.8672,71.9912,4700.0
2016-08-31 09:55:00,98.79,99.02,98.75,98.84,4906.0,72.0788,72.2466,72.0496,72.1153,4906.0
2016-08-31 10:00:00,98.9,99.07,98.82,99.03,7700.0,72.159,72.2831,72.1007,72.2539,7700.0
2016-08-31 10:05:00,99.01,99.03,98.77,98.78,11404.0,72.2393,72.2539,72.0642,72.0715,11404.0
2016-08-31 10:10:00,98.72,98.89,98.72,98.76,6806.0,72.0277,72.1517,72.0277,72.0569,6806.0
2016-08-31 10:15:00,98.79,99.08,98.62,99.08,2937.0,72.0788,72.2904,71.9547,72.2904,2937.0
2016-08-31 10:20:00,99.05,99.1,98.91,99.09,10513.0,72.2685,72.305,72.1663,72.2977,10513.0
2016-08-31 10:25:00,99.1,99.2,99.1,99.14,2007.0,72.305,72.3779,72.305,72.3341,2007.0
2016-08-31 10:30:00,99.1,99.13,98.9,98.9,11039.0,72.305,72.3268,72.159,72.159,11039.0
2016-08-31 10:35:00,98.91,99.05,98.9,99.03,2622.0,72.1663,72.2685,72.159,72.2539,2622.0
2016-08-31 10:40:00,99.04,99.18,99.04,99.18,5256.0,72.2612,72.3633,72.2612,72.3633,5256.0
2016-08-31 10:45:00,99.14,99.21,99.14,99.21,4556.0,72.3341,72.3852,72.3341,72.3852,4556.0
2016-08-31 10:50:00,99.22,99.34,99.13,99.13,3439.0,72.3925,72.4801,72.3268,72.3268,3439.0
2016-08-31 10:55:00,99.1,99.27,99.09,99.25,4029.0,72.305,72.429,72.2977,72.4144,4029.0
2016-08-31 11:00:00,99.25,99.38,99.24,99.38,3937.0,72.4144,72.5093,72.4071,72.5093,3937.0
2016-08-31 11:05:00,99.33,99.46,99.33,99.33,3200.0,72.4728,72.5676,72.4728,72.4728,3200.0
2016-08-31 11:10:00,99.37,99.37,99.22,99.31,3519.0,72.502,72.502,72.3925,72.4582,3519.0
2016-08-31 11:15:00,99.34,99.34,99.13,99.22,6784.0,72.4801,72.4801,72.3268,72.3925,6784.0
2016-08-31 11:20:00,99.21,99.3,99.01,99.01,4125.0,72.3852,72.4509,72.2393,72.2393,4125.0
2016-08-31 11:25:00,99.04,99.1,98.96,98.96,3675.0,72.2612,72.305,72.2028,72.2028,3675.0
2016-08-31 11:30:00,98.99,99.07,98.97,99.01,5544.0,72.2247,72.2831,72.2101,72.2393,5544.0
2016-08-31 11:35:00,98.98,99.14,98.98,99.12,2517.0,72.2174,72.3341,72.2174,72.3196,2517.0
2016-08-31 11:40:00,99.12,99.12,99.05,99.08,3708.0,72.3196,72.3196,72.2685,72.2904,3708.0
2016-08-31 11:45:00,99.04,99.23,99.03,99.17,2762.0,72.2612,72.3998,72.2539,72.356,2762.0
2016-08-31 11:50:00,99.12,99.14,99.08,99.09,4957.0,72.3196,72.3341,72.2904,72.2977,4957.0
2016-08-31 11:55:00,99.08,99.1,99.02,99.04,3668.0,72.2904,72.305,72.2466,72.2612,3668.0
2016-08-31 12:00:00,99.04,99.05,98.88,98.93,6834.0,72.2612,72.2685,72.1444,72.1809,6834.0
2016-08-31 12:05:00,98.92,98.98,98.87,98.88,7738.0,72.1736,72.2174,72.1371,72.1444,7738.0
2016-08-31 12:10:00,98.9,98.91,98.78,98.78,3895.0,72.159,72.1663,72.0715,72.0715,3895.0
2016-08-31 12:15:00,98.8,98.8,98.72,98.76,2715.0,72.0861,72.0861,72.0277,72.0569,2715.0
2016-08-31 12:20:00,98.74,98.76,98.65,98.7,5486.0,72.0423,72.0569,71.9766,72.0131,5486.0
2016-08-31 12:25:00,98.72,98.72,98.59,98.61,6919.0,72.0277,72.0277,71.9329,71.9474,6919.0
2016-08-31 12:30:00,98.56,98.58,98.43,98.51,16347.0,71.911,71.9256,71.8161,71.8745,16347.0
2016-08-31 12:35:00,98.54,98.59,98.48,98.51,6800.0,71.8964,71.9329,71.8526,71.8745,6800.0
2016-08-31 12:40:00,98.52,98.52,98.44,98.49,4232.0,71.8818,71.8818,71.8234,71.8599,4232.0
2016-08-31 12:45:00,98.56,98.58,98.47,98.47,2219.0,71.911,71.9256,71.8453,71.8453,2219.0
2016-08-31 12:50:00,98.46,98.47,98.38,98.38,4919.0,71.838,71.8453,71.7796,71.7796,4919.0
2016-08-31 12:55:00,98.42,98.48,98.33,98.33,12736.0,71.8088,71.8526,71.7432,71.7432,12736.0
2016-08-31 13:00:00,98.34,98.41,98.3,98.37,3536.0,71.7505,71.8015,71.7213,71.7723,3536.0
2016-08-31 13:05:00,98.33,98.4,98.27,98.27,7204.0,71.7432,71.7942,71.6994,71.6994,7204.0
2016-08-31 13:10:00,98.24,98.35,98.24,98.28,4913.0,71.6775,71.7577,71.6775,71.7067,4913.0
2016-08-31 13:15:00,98.3,98.38,98.17,98.28,5217.0,71.7213,71.7796,71.6264,71.7067,5217.0
2016-08-31 13:20:00,98.28,98.47,98.28,98.46,10737.0,71.7067,71.8453,71.7067,71.838,10737.0
2016-08-31 13:25:00,98.48,98.53,98.44,98.45,4240.0,71.8526,71.8891,71.8234,71.8307,4240.0
2016-08-31 13:30:00,98.48,98.61,98.47,98.61,4876.0,71.8526,71.9474,71.8453,71.9474,4876.0
2016-08-31 13:35:00,98.61,98.63,98.48,98.51,8094.0,71.9474,71.962,71.8526,71.8745,8094.0
2016-08-31 13:40:00,98.5,98.6,98.49,98.58,8032.0,71.8672,71.9402,71.8599,71.9256,8032.0
2016-08-31 13:45:00,98.62,98.7,98.51,98.57,60416.0,71.9547,72.0131,71.8745,71.9183,60416.0
2016-08-31 13:50:00,98.63,98.64,98.5,98.5,14214.0,71.962,71.9693,71.8672,71.8672,14214.0
2016-08-31 13:55:00,98.53,98.53,98.43,98.47,10826.0,71.8891,71.8891,71.8161,71.8453,10826.0
2016-08-31 14:00:00,98.48,98.6,98.46,98.57,8794.0,71.8526,71.9402,71.838,71.9183,8794.0
2016-08-31 14:05:00,98.55,98.62,98.52,98.61,14174.0,71.9037,71.9547,71.8818,71.9474,14174.0
2016-08-31 14:10:00,98.58,98.59,98.51,98.59,11153.0,71.9256,71.9329,71.8745,71.9329,11153.0
2016-08-31 14:15:00,98.59,98.85,98.57,98.81,12172.0,71.9329,72.1226,71.9183,72.0934,12172.0
2016-08-31 14:20:00,98.85,98.92,98.81,98.91,7363.0,72.1226,72.1736,72.0934,72.1663,7363.0
2016-08-31 14:25:00,98.92,98.98,98.87,98.92,7892.0,72.1736,72.2174,72.1371,72.1736,7892.0
2016-08-31 14:30:00,98.89,99.21,98.89,99.21,11034.0,72.1517,72.3852,72.1517,72.3852,11034.0
2016-08-31 14:35:00,99.21,99.21,99.05,99.1,12852.0,72.3852,72.3852,72.2685,72.305,12852.0
2016-08-31 14:40:00,99.09,99.1,98.92,98.92,6448.0,72.2977,72.305,72.1736,72.1736,6448.0
2016-08-31 14:45:00,98.91,99.0,98.91,98.97,7585.0,72.1663,72.232,72.1663,72.2101,7585.0
2016-08-31 14:50:00,98.96,98.97,98.88,98.93,9833.0,72.2028,72.2101,72.1444,72.1809,9833.0
2016-08-31 14:55:00,98.93,99.0,98.9,98.92,11223.0,72.1809,72.232,72.159,72.1736,11223.0
2016-08-31 15:00:00,98.9,98.99,98.85,98.99,7173.0,72.159,72.2247,72.1226,72.2247,7173.0
2016-08-31 15:05:00,99.0,99.0,98.85,98.95,8990.0,72.232,72.232,72.1226,72.1955,8990.0
2016-08-31 15:10:00,98.95,99.01,98.91,98.92,20249.0,72.1955,72.2393,72.1663,72.1736,20249.0
2016-08-31 15:15:00,98.93,99.0,98.83,99.0,13299.0,72.1809,72.232,72.108,72.232,13299.0
2016-08-31 15:20:00,99.01,99.12,98.93,99.03,22505.0,72.2393,72.3196,72.1809,72.2539,22505.0
2016-08-31 15:25:00,99.03,99.34,99.03,99.33,69672.0,72.2539,72.4801,72.2539,72.4728,69672.0
2016-08-31 15:30:00,99.31,99.32,99.12,99.16,35328.0,72.4582,72.4655,72.3196,72.3487,35328.0
2016-08-31 15:35:00,99.16,99.38,99.16,99.24,39208.0,72.3487,72.5093,72.3487,72.4071,39208.0
2016-08-31 15:40:00,99.23,99.24,99.11,99.16,50958.0,72.3998,72.4071,72.3123,72.3487,50958.0
2016-08-31 15:45:00,99.15,99.23,98.88,98.93,70149.0,72.3414,72.3998,72.1444,72.1809,70149.0
2016-08-31 15:50:00,98.93,99.08,98.93,98.94,52221.0,72.1809,72.2904,72.1809,72.1882,52221.0
2016-08-31 15:55:00,98.94,99.18,98.93,99.08,91515.0,72.1882,72.3633,72.1809,72.2904,91515.0
2016-09-01 09:30:00,99.0,99.39,98.77,99.18,23117.0,72.232,72.5165,72.0642,72.3633,23117.0
2016-09-01 09:35:00,98.81,99.11,98.73,99.11,4509.0,72.0934,72.3123,72.035,72.3123,4509.0
2016-09-01 09:40:00,99.11,99.11,98.92,99.09,3605.0,72.3123,72.3123,72.1736,72.2977,3605.0
2016-09-01 09:45:00,99.01,99.18,98.98,99.18,7453.0,72.2393,72.3633,72.2174,72.3633,7453.0
2016-09-01 09:50:00,99.21,99.27,98.91,99.13,10086.0,72.3852,72.429,72.1663,72.3268,10086.0
2016-09-01 09:55:00,99.17,99.36,99.17,99.34,15699.0,72.356,72.4947,72.356,72.4801,15699.0
2016-09-01 10:00:00,99.26,99.26,98.94,98.98,19051.0,72.4217,72.4217,72.1882,72.2174,19051.0
2016-09-01 10:05:00,98.94,99.15,98.9,99.08,10202.0,72.1882,72.3414,72.159,72.2904,10202.0
2016-09-01 10:10:00,99.15,99.33,99.13,99.31,6200.0,72.3414,72.4728,72.3268,72.4582,6200.0
2016-09-01 10:15:00,99.32,99.32,98.88,98.91,10034.0,72.4655,72.4655,72.1444,72.1663,10034.0
2016-09-01 10:20:00,98.94,98.98,98.84,98.91,8683.0,72.1882,72.2174,72.1153,72.1663,8683.0
2016-09-01 10:25:00,98.94,99.04,98.83,98.93,10830.0,72.1882,72.2612,72.108,72.1809,10830.0
2016-09-01 10:30:00,98.92,98.92,98.56,98.65,7930.0,72.1736,72.1736,71.911,71.9766,7930.0
2016-09-01 10:35:00,98.56,98.68,98.51,98.51,8000.0,71.911,71.9985,71.8745,71.8745,8000.0
2016-09-01 10:40:00,98.54,98.54,98.28,98.37,9237.0,71.8964,71.8964,71.7067,71.7723,9237.0
2016-09-01 10:45:00,98.38,98.62,98.38,98.58,10948.0,71.7796,71.9547,71.7796,71.9256,10948.0
2016-09-01 10:50:00,98.57,98.74,98.56,98.56,4073.0,71.9183,72.0423,71.911,71.911,4073.0
2016-09-01 10:55:00,98.55,98.64,98.5,98.56,4100.0,71.9037,71.9693,71.8672,71.911,4100.0
2016-09-01 11:00:00,98.57,98.65,98.48,98.58,5714.0,71.9183,71.9766,71.8526,71.9256,5714.0
2016-09-01 11:05:00,98.63,98.65,98.56,98.6,3000.0,71.962,71.9766,71.911,71.9402,3000.0
2016-09-01 11:10:00,98.61,98.61,98.53,98.56,4840.0,71.9474,71.9474,71.8891,71.911,4840.0
2016-09-01 11:15:00,98.61,98.83,98.61,98.77,6023.0,71.9474,72.108,71.9474,72.0642,6023.0
2016-09-01 11:20:00,98.8,98.95,98.78,98.9,8896.0,72.0861,72.1955,72.0715,72.159,8896.0
2016-09-01 11:25:00,98.89,98.89,98.81,98.85,3600.0,72.1517,72.1517,72.0934,72.1226,3600.0
2016-09-01 11:30:00,98.86,98.88,98.7,98.7,7324.0,72.1299,72.1444,72.0131,72.0131,7324.0
2016-09-01 11:35:00,98.69,98.69,98.61,98.63,6610.0,72.0058,72.0058,71.9474,71.962,6610.0
2016-09-01 11:40:00,98.61,98.67,98.61,98.61,3498.0,71.9474,71.9912,71.9474,71.9474,3498.0
2016-09-01 11:45:00,98.59,98.62,98.58,98.61,7103.0,71.9329,71.9547,71.9256,71.9474,7103.0
2016-09-01 11:50:00,98.6,98.61,98.55,98.56,2732.0,71.9402,71.9474,71.9037,71.911,2732.0
2016-09-01 11:55:00,98.56,98.68,98.5,98.68,13530.0,71.911,71.9985,71.8672,71.9985,13530.0
2016-09-01 12:00:00,98.68,98.82,98.65,98.74,7988.0,71.9985,72.1007,71.9766,72.0423,7988.0
2016-09-01 12:05:00,98.77,98.94,98.76,98.93,8418.0,72.0642,72.1882,72.0569,72.1809,8418.0
2016-09-01 12:10:00,98.92,99.0,98.9,98.95,6712.0,72.1736,72.232,72.159,72.1955,6712.0
2016-09-01 12:15:00,98.96,99.0,98.85,98.85,5855.0,72.2028,72.232,72.1226,72.1226,5855.0
2016-09-01 12:20:00,98.9,99.08,98.86,99.08,11784.0,72.159,72.2904,72.1299,72.2904,11784.0
2016-09-01 12:25:00,99.08,99.11,99.04,99.11,4114.0,72.2904,72.3123,72.2612,72.3123,4114.0
2016-09-01 12:30:00,99.11,99.23,99.09,99.2,5528.0,72.3123,72.3998,72.2977,72.3779,5528.0
2016-09-01 12:35:00,99.21,99.26,99.21,99.26,2900.0,72.3852,72.4217,72.3852,72.4217,2900.0
2016-09-01 12:40:00,99.24,99.27,99.19,99.24,9491.0,72.4071,72.429,72.3706,72.4071,9491.0
2016-09-01 12:45:00,99.2,99.2,99.09,99.09,1800.0,72.3779,72.3779,72.2977,72.2977,1800.0
2016-09-01 12:50:00,99.06,99.09,99.01,99.04,4731.0,72.2758,72.2977,72.2393,72.2612,4731.0
2016-09-01 12:55:00,99.03,99.03,98.92,98.93,3200.0,72.2539,72.2539,72.1736,72.1809,3200.0
2016-09-01 13:00:00,98.92,98.98,98.91,98.98,6928.0,72.1736,72.2174,72.1663,72.2174,6928.0
2016-09-01 13:05:00,98.97,99.03,98.96,99.02,5431.0,72.2101,72.2539,72.2028,72.2466,5431.0
2016-09-01 13:10:00,98.99,98.99,98.94,98.97,2300.0,72.2247,72.2247,72.1882,72.2101,2300.0
2016-09-01 13:15:00,98.96,98.98,98.92,98.97,4504.0,72.2028,72.2174,72.1736,72.2101,4504.0
2016-09-01 13:20:00,98.97,99.05,98.97,99.05,7814.0,72.2101,72.2685,72.2101,72.2685,7814.0
2016-09-01 13:25:00,99.04,99.12,99.04,99.12,4308.0,72.2612,72.3196,72.2612,72.3196,4308.0
2016-09-01 13:30:00,99.13,99.19,99.13,99.17,2818.0,72.3268,72.3706,72.3268,72.356,2818.0
2016-09-01 13:35:00,99.16,99.18,99.08,99.09,6155.0,72.3487,72.3633,72.2904,72.2977,6155.0
2016-09-01 13:40:00,99.09,99.17,99.08,99.16,14891.0,72.2977,72.356,72.2904,72.3487,14891.0
2016-09-01 13:45:00,99.16,99.18,99.14,99.14,2839.0,72.3487,72.3633,72.3341,72.3341,2839.0
2016-09-01 13:50:00,99.16,99.18,99.12,99.14,6851.0,72.3487,72.3633,72.3196,72.3341,6851.0
2016-09-01 13:55:00,99.13,99.15,99.11,99.14,11986.0,72.3268,72.3414,72.3123,72.3341,11986.0
2016-09-01 14:00:00,99.14,99.14,99.03,99.1,20126.0,72.3341,72.3341,72.2539,72.305,20126.0
2016-09-01 14:05:00,99.1,99.13,99.05,99.05,9680.0,72.305,72.3268,72.2685,72.2685,9680.0
2016-09-01 14:10:00,99.05,99.06,98.9,98.91,7083.0,72.2685,72.2758,72.159,72.1663,7083.0
2016-09-01 14:15:00,98.91,98.92,98.8,98.87,8446.0,72.1663,72.1736,72.0861,72.1371,8446.0
2016-09-01 14:20:00,98.88,98.9,98.83,98.86,4449.0,72.1444,72.159,72.108,72.1299,4449.0
2016-09-01 14:25:00,98.85,98.86,98.81,98.85,5550.0,72.1226,72.1299,72.0934,72.1226,5550.0
2016-09-01 14:30:00,98.87,98.9,98.83,98.89,5070.0,72.1371,72.159,72.108,72.1517,5070.0
2016-09-01 14:35:00,98.89,99.04,98.88,99.03,8150.0,72.1517,72.2612,72.1444,72.2539,8150.0
2016-09-01 14:40:00,99.02,99.1,99.02,99.03,7238.0,72.2466,72.305,72.2466,72.2539,7238.0
2016-09-01 14:45:00,99.07,99.16,99.06,99.06,12118.0,72.2831,72.3487,72.2758,72.2758,12118.0
2016-09-01 14:50:00,99.06,99.1,98.99,99.09,8757.0,72.2758,72.305,72.2247,72.2977,8757.0
2016-09-01 14:55:00,99.1,99.11,99.04,99.09,8811.0,72.305,72.3123,72.2612,72.2977,8811.0
2016-09-01 15:00:00,99.08,99.15,99.03,99.03,13525.0,72.2904,72.3414,72.2539,72.2539,13525.0
2016-09-01 15:05:00,99.03,99.07,98.92,98.99,23051.0,72.2539,72.2831,72.1736,72.2247,23051.0
2016-09-01 15:10:00,99.0,99.17,99.0,99.16,17939.0,72.232,72.356,72.232,72.3487,17939.0
2016-09-01 15:15:00,99.16,99.31,99.13,99.31,22921.0,72.3487,72.4582,72.3268,72.4582,22921.0
2016-09-01 15:20:00,99.33,99.48,99.31,99.4,31484.0,72.4728,72.5822,72.4582,72.5238,31484.0
2016-09-01 15:25:00,99.4,99.47,99.35,99.44,21035.0,72.5238,72.5749,72.4874,72.553,21035.0
2016-09-01 15:30:00,99.42,99.47,99.35,99.42,15921.0,72.5384,72.5749,72.4874,72.5384,15921.0
2016-09-01 15:35:00,99.42,99.43,99.26,99.29,20258.0,72.5384,72.5457,72.4217,72.4436,20258.0
2016-09-01 15:40:00,99.3,99.37,99.28,99.31,21829.0,72.4509,72.502,72.4363,72.4582,21829.0
2016-09-01 15:45:00,99.32,99.42,99.32,99.38,23041.0,72.4655,72.5384,72.4655,72.5093,23041.0
2016-09-01 15:50:00,99.37,99.46,99.37,99.39,21817.0,72.502,72.5676,72.502,72.5165,21817.0
2016-09-01 15:55:00,99.38,99.52,99.37,99.45,56108.0,72.5093,72.6114,72.502,72.5603,56108.0
2016-09-02 09:30:00,99.81,100.45,99.81,100.3,14532.0,72.823,73.2899,72.823,73.1805,14532.0
2016-09-02 09:35:00,100.42,100.97,100.36,100.97,17451.0,73.2681,73.6693,73.2243,73.6693,17451.0
2016-09-02 09:40:00,100.86,101.37,100.85,101.35,8479.0,73.5891,73.9612,73.5818,73.9466,8479.0
2016-09-02 09:45:00,101.36,101.91,101.36,101.91,11157.0,73.9539,74.3552,73.9539,74.3552,11157.0
2016-09-02 09:50:00,101.91,102.64,101.82,102.45,37739.0,74.3552,74.8878,74.2895,74.7492,37739.0
2016-09-02 09:55:00,102.5,102.5,101.82,101.89,19814.0,74.7857,74.7857,74.2895,74.3406,19814.0
2016-09-02 10:00:00,101.99,102.14,101.63,101.65,22211.0,74.4136,74.523,74.1509,74.1655,22211.0
2016-09-02 10:05:00,101.63,101.72,101.33,101.49,21461.0,74.1509,74.2166,73.932,74.0487,21461.0
2016-09-02 10:10:00,101.53,101.66,101.32,101.43,23088.0,74.0779,74.1728,73.9247,74.005,23088.0
2016-09-02 10:15:00,101.37,101.37,101.22,101.28,10624.0,73.9612,73.9612,73.8517,73.8955,10624.0
2016-09-02 10:20:00,101.22,101.22,100.71,100.78,6544.0,73.8517,73.8517,73.4796,73.5307,6544.0
2016-09-02 10:25:00,100.8,100.97,100.59,100.59,7878.0,73.5453,73.6693,73.3921,73.3921,7878.0
2016-09-02 10:30:00,100.62,100.62,100.27,100.37,7500.0,73.414,73.414,73.1586,73.2316,7500.0
2016-09-02 10:35:00,100.33,100.45,100.28,100.35,6305.0,73.2024,73.2899,73.1659,73.217,6305.0
2016-09-02 10:40:00,100.45,100.45,100.16,100.25,4905.0,73.2899,73.2899,73.0784,73.144,4905.0
2016-09-02 10:45:00,100.22,100.34,100.17,100.33,8086.0,73.1221,73.2097,73.0857,73.2024,8086.0
2016-09-02 10:50:00,100.42,100.48,100.36,100.45,7436.0,73.2681,73.3118,73.2243,73.2899,7436.0
2016-09-02 10:55:00,100.46,100.54,100.21,100.23,10391.0,73.2972,73.3556,73.1148,73.1294,10391.0
2016-09-02 11:00:00,100.26,100.49,100.26,100.42,5253.0,73.1513,73.3191,73.1513,73.2681,5253.0
2016-09-02 11:05:00,100.44,100.44,100.32,100.34,4665.0,73.2826,73.2826,73.1951,73.2097,4665.0
2016-09-02 11:10:00,100.37,100.42,100.24,100.28,4462.0,73.2316,73.2681,73.1367,73.1659,4462.0
2016-09-02 11:15:00,100.31,100.55,100.3,100.48,6713.0,73.1878,73.3629,73.1805,73.3118,6713.0
2016-09-02 11:20:00,100.5,100.5,100.36,100.42,6720.0,73.3264,73.3264,73.2243,73.2681,6720.0
2016-09-02 11:25:00,100.41,100.5,100.39,100.5,7922.0,73.2608,73.3264,73.2462,73.3264,7922.0
2016-09-02 11:30:00,100.52,100.57,100.44,100.53,12657.0,73.341,73.3775,73.2826,73.3483,12657.0
2016-09-02 11:35:00,100.56,100.56,100.45,100.45,4869.0,73.3702,73.3702,73.2899,73.2899,4869.0
2016-09-02 11:40:00,100.45,100.57,100.42,100.55,8402.0,73.2899,73.3775,73.2681,73.3629,8402.0
2016-09-02 11:45:00,100.57,100.76,100.55,100.76,14377.0,73.3775,73.5161,73.3629,73.5161,14377.0
2016-09-02 11:50:00,100.74,100.9,100.74,100.81,6099.0,73.5015,73.6183,73.5015,73.5526,6099.0
2016-09-02 11:55:00,100.87,100.91,100.75,100.83,5550.0,73.5964,73.6256,73.5088,73.5672,5550.0
2016-09-02 12:00:00,100.84,100.89,100.65,100.71,6542.0,73.5745,73.611,73.4359,73.4796,6542.0
2016-09-02 12:05:00,100.69,100.93,100.69,100.91,5539.0,73.4651,73.6402,73.4651,73.6256,5539.0
2016-09-02 12:10:00,100.88,100.97,100.87,100.91,8761.0,73.6037,73.6693,73.5964,73.6256,8761.0
2016-09-02 12:15:00,100.92,101.03,100.83,101.0,6160.0,73.6329,73.7131,73.5672,73.6912,6160.0
2016-09-02 12:20:00,101.0,101.01,100.8,100.81,6570.0,73.6912,73.6985,73.5453,73.5526,6570.0
2016-09-02 12:25:00,100.83,101.09,100.83,101.08,8783.0,73.5672,73.7569,73.5672,73.7496,8783.0
2016-09-02 12:30:00,101.06,101.07,100.8,100.8,9737.0,73.735,73.7423,73.5453,73.5453,9737.0
2016-09-02 12:35:00,100.78,100.9,100.77,100.84,4387.0,73.5307,73.6183,73.5234,73.5745,4387.0
2016-09-02 12:40:00,100.84,100.87,100.76,100.78,3800.0,73.5745,73.5964,73.5161,73.5307,3800.0
2016-09-02 12:45:00,100.76,100.85,100.76,100.85,3350.0,73.5161,73.5818,73.5161,73.5818,3350.0
2016-09-02 12:50:00,100.85,100.89,100.82,100.87,9797.0,73.5818,73.611,73.5599,73.5964,9797.0
2016-09-02 12:55:00,100.88,100.91,100.73,100.76,16618.0,73.6037,73.6256,73.4942,73.5161,16618.0
2016-09-02 13:00:00,100.76,100.77,100.6,100.61,11756.0,73.5161,73.5234,73.3994,73.4067,11756.0
2016-09-02 13:05:00,100.64,100.71,100.58,100.58,6182.0,73.4286,73.4796,73.3848,73.3848,6182.0
2016-09-02 13:10:00,100.58,100.6,100.44,100.44,8370.0,73.3848,73.3994,73.2826,73.2826,8370.0
2016-09-02 13:15:00,100.47,100.48,100.39,100.39,6252.0,73.3045,73.3118,73.2462,73.2462,6252.0
2016-09-02 13:20:00,100.42,100.42,100.27,100.27,5194.0,73.2681,73.2681,73.1586,73.1586,5194.0
2016-09-02 13:25:00,100.3,100.33,100.22,100.26,9049.0,73.1805,73.2024,73.1221,73.1513,9049.0
2016-09-02 13:30:00,100.25,100.26,100.09,100.11,7400.0,73.144,73.1513,73.0273,73.0419,7400.0
2016-09-02 13:35:00,100.09,100.16,100.02,100.02,7601.0,73.0273,73.0784,72.9762,72.9762,7601.0
2016-09-02 13:40:00,100.04,100.06,99.95,99.95,8266.0,72.9908,73.0054,72.9251,72.9251,8266.0
2016-09-02 13:45:00,99.95,100.13,99.93,100.11,14308.0,72.9251,73.0565,72.9105,73.0419,14308.0
2016-09-02 13:50:00,100.06,100.25,100.06,100.25,9490.0,73.0054,73.144,73.0054,73.144,9490.0
2016-09-02 13:55:00,100.25,100.27,100.08,100.09,15599.0,73.144,73.1586,73.02,73.0273,15599.0
2016-09-02 14:00:00,100.09,100.14,100.05,100.12,10988.0,73.0273,73.0638,72.9981,73.0492,10988.0
2016-09-02 14:05:00,100.15,100.33,100.08,100.24,6572.0,73.0711,73.2024,73.02,73.1367,6572.0
2016-09-02 14:10:00,100.24,100.24,100.17,100.23,5957.0,73.1367,73.1367,73.0857,73.1294,5957.0
2016-09-02 14:15:00,100.21,100.31,100.21,100.26,11306.0,73.1148,73.1878,73.1148,73.1513,11306.0
2016-09-02 14:20:00,100.27,100.27,100.16,100.24,7999.0,73.1586,73.1586,73.0784,73.1367,7999.0
2016-09-02 14:25:00,100.22,100.34,100.21,100.28,4051.0,73.1221,73.2097,73.1148,73.1659,4051.0
2016-09-02 14:30:00,100.31,100.44,100.31,100.4,6312.0,73.1878,73.2826,73.1878,73.2535,6312.0
2016-09-02 14:35:00,100.38,100.39,100.2,100.33,11263.0,73.2389,73.2462,73.1075,73.2024,11263.0
2016-09-02 14:40:00,100.3,100.38,100.29,100.38,22096.0,73.1805,73.2389,73.1732,73.2389,22096.0
2016-09-02 14:45:00,100.38,100.48,100.3,100.42,17268.0,73.2389,73.3118,73.1805,73.2681,17268.0
2016-09-02 14:50:00,100.44,100.54,100.44,100.53,7802.0,73.2826,73.3556,73.2826,73.3483,7802.0
2016-09-02 14:55:00,100.51,100.51,100.15,100.23,52729.0,73.3337,73.3337,73.0711,73.1294,52729.0
2016-09-02 15:00:00,100.23,100.3,100.1,100.11,17634.0,73.1294,73.1805,73.0346,73.0419,17634.0
2016-09-02 15:05:00,100.13,100.23,100.09,100.13,12994.0,73.0565,73.1294,73.0273,73.0565,12994.0
2016-09-02 15:10:00,100.15,100.23,99.99,100.01,24051.0,73.0711,73.1294,72.9543,72.9689,24051.0
2016-09-02 15:15:00,100.01,100.19,99.95,100.12,18329.0,72.9689,73.1002,72.9251,73.0492,18329.0
2016-09-02 15:20:00,100.12,100.12,99.91,100.01,18311.0,73.0492,73.0492,72.896,72.9689,18311.0
2016-09-02 15:25:00,100.04,100.07,99.89,99.97,13618.0,72.9908,73.0127,72.8814,72.9397,13618.0
2016-09-02 15:30:00,99.96,100.06,99.91,99.94,18518.0,72.9324,73.0054,72.896,72.9178,18518.0
2016-09-02 15:35:00,99.96,100.02,99.9,100.02,27161.0,72.9324,72.9762,72.8887,72.9762,27161.0
2016-09-02 15:40:00,100.03,100.1,99.97,99.99,36456.0,72.9835,73.0346,72.9397,72.9543,36456.0
2016-09-02 15:45:00,99.99,100.09,99.95,99.95,26847.0,72.9543,73.0273,72.9251,72.9251,26847.0
2016-09-02 15:50:00,99.96,100.07,99.95,100.02,29938.0,72.9324,73.0127,72.9251,72.9762,29938.0
2016-09-02 15:55:00,100.04,100.12,100.03,100.09,40854.0,72.9908,73.0492,72.9835,73.0273,40854.0
2016-09-06 09:30:00,100.45,100.63,99.98,99.98,23126.0,73.2899,73.4213,72.947,72.947,23126.0
2016-09-06 09:35:00,100.0,100.0,99.39,99.89,11264.0,72.9616,72.9616,72.5165,72.8814,11264.0
2016-09-06 09:40:00,99.88,99.89,99.58,99.77,3337.0,72.8741,72.8814,72.6552,72.7938,3337.0
2016-09-06 09:45:00,99.8,99.84,99.56,99.65,8390.0,72.8157,72.8449,72.6406,72.7062,8390.0
2016-09-06 09:50:00,99.6,99.6,99.21,99.48,14590.0,72.6698,72.6698,72.3852,72.5822,14590.0
2016-09-06 09:55:00,99.41,99.52,99.25,99.36,6863.0,72.5311,72.6114,72.4144,72.4947,6863.0
2016-09-06 10:00:00,99.29,99.79,99.28,99.62,13782.0,72.4436,72.8084,72.4363,72.6844,13782.0
2016-09-06 10:05:00,99.69,99.69,99.3,99.52,12519.0,72.7354,72.7354,72.4509,72.6114,12519.0
2016-09-06 10:10:00,99.51,99.53,99.1,99.17,12594.0,72.6041,72.6187,72.305,72.356,12594.0
2016-09-06 10:15:00,99.25,99.49,99.25,99.29,9462.0,72.4144,72.5895,72.4144,72.4436,9462.0
2016-09-06 10:20:00,99.35,99.58,99.21,99.41,10416.0,72.4874,72.6552,72.3852,72.5311,10416.0
2016-09-06 10:25:00,99.41,99.71,99.35,99.7,32539.0,72.5311,72.75,72.4874,72.7427,32539.0
2016-09-06 10:30:00,99.7,99.92,99.7,99.77,8781.0,72.7427,72.9032,72.7427,72.7938,8781.0
2016-09-06 10:35:00,99.8,99.98,99.79,99.88,7670.0,72.8157,72.947,72.8084,72.8741,7670.0
2016-09-06 10:40:00,99.89,100.18,99.88,100.17,14975.0,72.8814,73.0929,72.8741,73.0857,14975.0
2016-09-06 10:45:00,100.2,100.34,100.04,100.31,13546.0,73.1075,73.2097,72.9908,73.1878,13546.0
2016-09-06 10:50:00,100.29,100.46,100.26,100.29,17323.0,73.1732,73.2972,73.1513,73.1732,17323.0
2016-09-06 10:55:00,100.3,100.34,100.15,100.19,8074.0,73.1805,73.2097,73.0711,73.1002,8074.0
2016-09-06 11:00:00,100.21,100.3,100.1,100.23,52948.0,73.1148,73.1805,73.0346,73.1294,52948.0
2016-09-06 11:05:00,100.27,100.39,100.25,100.25,8874.0,73.1586,73.2462,73.144,73.144,8874.0
2016-09-06 11:10:00,100.27,100.55,100.27,100.54,7685.0,73.1586,73.3629,73.1586,73.3556,7685.0
2016-09-06 11:15:00,100.54,100.78,100.53,100.65,13486.0,73.3556,73.5307,73.3483,73.4359,13486.0
2016-09-06 11:20:00,100.69,100.76,100.62,100.66,10552.0,73.4651,73.5161,73.414,73.4432,10552.0
2016-09-06 11:25:00,100.66,100.84,100.66,100.76,7196.0,73.4432,73.5745,73.4432,73.5161,7196.0
2016-09-06 11:30:00,100.79,100.79,100.54,100.74,9473.0,73.538,73.538,73.3556,73.5015,9473.0
2016-09-06 11:35:00,100.71,100.96,100.7,100.9,26038.0,73.4796,73.662,73.4723,73.6183,26038.0
2016-09-06 11:40:00,100.91,101.15,100.9,101.11,11608.0,73.6256,73.8007,73.6183,73.7715,11608.0
2016-09-06 11:45:00,101.08,101.13,100.99,101.11,8665.0,73.7496,73.7861,73.6839,73.7715,8665.0
2016-09-06 11:50:00,101.1,101.1,100.97,101.09,6405.0,73.7642,73.7642,73.6693,73.7569,6405.0
2016-09-06 11:55:00,101.09,101.25,101.06,101.25,9682.0,73.7569,73.8736,73.735,73.8736,9682.0
2016-09-06 12:00:00,101.24,101.29,101.04,101.05,19276.0,73.8663,73.9028,73.7204,73.7277,19276.0
2016-09-06 12:05:00,101.06,101.07,100.97,101.06,9801.0,73.735,73.7423,73.6693,73.735,9801.0
2016-09-06 12:10:00,101.05,101.14,101.04,101.14,3430.0,73.7277,73.7934,73.7204,73.7934,3430.0
2016-09-06 12:15:00,101.12,101.15,101.01,101.15,55101.0,73.7788,73.8007,73.6985,73.8007,55101.0
2016-09-06 12:20:00,101.13,101.31,101.1,101.29,9484.0,73.7861,73.9174,73.7642,73.9028,9484.0
2016-09-06 12:25:00,101.27,101.32,101.25,101.3,8827.0,73.8882,73.9247,73.8736,73.9101,8827.0
2016-09-06 12:30:00,101.33,101.34,101.2,101.3,10560.0,73.932,73.9393,73.8372,73.9101,10560.0
2016-09-06 12:35:00,101.27,101.28,101.19,101.28,7799.0,73.8882,73.8955,73.8299,73.8955,7799.0
2016-09-06 12:40:00,101.28,101.46,101.27,101.37,7244.0,73.8955,74.0269,73.8882,73.9612,7244.0
2016-09-06 12:45:00,101.31,101.52,101.31,101.44,8988.0,73.9174,74.0706,73.9174,74.0123,8988.0
2016-09-06 12:50:00,101.45,101.53,101.3,101.32,14070.0,74.0196,74.0779,73.9101,73.9247,14070.0
2016-09-06 12:55:00,101.3,101.32,101.23,101.3,11801.0,73.9101,73.9247,73.859,73.9101,11801.0
2016-09-06 13:00:00,101.33,101.52,101.29,101.52,9094.0,73.932,74.0706,73.9028,74.0706,9094.0
2016-09-06 13:05:00,101.53,101.66,101.5,101.66,10706.0,74.0779,74.1728,74.056,74.1728,10706.0
2016-09-06 13:10:00,101.63,101.84,101.62,101.63,15693.0,74.1509,74.3041,74.1436,74.1509,15693.0
2016-09-06 13:15:00,101.63,101.67,101.63,101.66,7187.0,74.1509,74.1801,74.1509,74.1728,7187.0
2016-09-06 13:20:00,101.66,101.71,101.44,101.44,25395.0,74.1728,74.2093,74.0123,74.0123,25395.0
2016-09-06 13:25:00,101.47,101.61,101.45,101.61,7045.0,74.0342,74.1363,74.0196,74.1363,7045.0
2016-09-06 13:30:00,101.62,101.63,101.58,101.63,5400.0,74.1436,74.1509,74.1144,74.1509,5400.0
2016-09-06 13:35:00,101.63,101.7,101.61,101.67,16295.0,74.1509,74.202,74.1363,74.1801,16295.0
2016-09-06 13:40:00,101.66,101.7,101.65,101.67,22618.0,74.1728,74.202,74.1655,74.1801,22618.0
2016-09-06 13:45:00,101.69,101.71,101.67,101.69,25638.0,74.1947,74.2093,74.1801,74.1947,25638.0
2016-09-06 13:50:00,101.67,101.94,101.62,101.93,33137.0,74.1801,74.3771,74.1436,74.3698,33137.0
2016-09-06 13:55:00,101.93,101.93,101.84,101.86,9916.0,74.3698,74.3698,74.3041,74.3187,9916.0
2016-09-06 14:00:00,101.85,101.95,101.79,101.95,19948.0,74.3114,74.3844,74.2676,74.3844,19948.0
2016-09-06 14:05:00,101.93,101.95,101.84,101.88,18581.0,74.3698,74.3844,74.3041,74.3333,18581.0
2016-09-06 14:10:00,101.85,101.95,101.85,101.91,11714.0,74.3114,74.3844,74.3114,74.3552,11714.0
2016-09-06 14:15:00,101.89,101.99,101.86,101.98,18597.0,74.3406,74.4136,74.3187,74.4063,18597.0
2016-09-06 14:20:00,101.98,102.18,101.97,102.18,21641.0,74.4063,74.5522,74.399,74.5522,21641.0
2016-09-06 14:25:00,102.15,102.21,102.1,102.2,11772.0,74.5303,74.5741,74.4938,74.5668,11772.0
2016-09-06 14:30:00,102.21,102.21,102.0,102.05,20688.0,74.5741,74.5741,74.4208,74.4573,20688.0
2016-09-06 14:35:00,102.01,102.05,101.89,101.9,12176.0,74.4281,74.4573,74.3406,74.3479,12176.0
2016-09-06 14:40:00,101.9,101.94,101.85,101.85,11779.0,74.3479,74.3771,74.3114,74.3114,11779.0
2016-09-06 14:45:00,101.87,101.9,101.76,101.87,14204.0,74.326,74.3479,74.2457,74.326,14204.0
2016-09-06 14:50:00,101.84,101.92,101.81,101.9,5614.0,74.3041,74.3625,74.2822,74.3479,5614.0
2016-09-06 14:55:00,101.91,102.01,101.89,102.0,6563.0,74.3552,74.4281,74.3406,74.4208,6563.0
2016-09-06 15:00:00,102.0,102.07,101.96,102.07,11098.0,74.4208,74.4719,74.3917,74.4719,11098.0
2016-09-06 15:05:00,102.05,102.07,101.93,101.93,13794.0,74.4573,74.4719,74.3698,74.3698,13794.0
2016-09-06 15:10:00,101.92,101.93,101.72,101.72,10055.0,74.3625,74.3698,74.2166,74.2166,10055.0
2016-09-06 15:15:00,101.71,101.8,101.7,101.79,10411.0,74.2093,74.2749,74.202,74.2676,10411.0
2016-09-06 15:20:00,101.77,101.83,101.76,101.77,6268.0,74.253,74.2968,74.2457,74.253,6268.0
2016-09-06 15:25:00,101.76,101.82,101.74,101.8,10009.0,74.2457,74.2895,74.2311,74.2749,10009.0
2016-09-06 15:30:00,101.79,101.83,101.73,101.73,15386.0,74.2676,74.2968,74.2239,74.2239,15386.0
2016-09-06 15:35:00,101.72,101.8,101.69,101.73,13999.0,74.2166,74.2749,74.1947,74.2239,13999.0
2016-09-06 15:40:00,101.72,101.79,101.68,101.76,19585.0,74.2166,74.2676,74.1874,74.2457,19585.0
2016-09-06 15:45:00,101.77,101.93,101.77,101.84,22228.0,74.253,74.3698,74.253,74.3041,22228.0
2016-09-06 15:50:00,101.84,101.97,101.84,101.85,44737.0,74.3041,74.399,74.3041,74.3114,44737.0
2016-09-06 15:55:00,101.86,101.9,101.82,101.9,74331.0,74.3187,74.3479,74.2895,74.3479,74331.0
2016-09-07 09:30:00,101.89,101.99,101.59,101.88,12329.0,74.3406,74.4136,74.1217,74.3333,12329.0
2016-09-07 09:35:00,101.89,101.9,101.42,101.48,7375.0,74.3406,74.3479,73.9977,74.0414,7375.0
2016-09-07 09:40:00,101.42,101.42,101.07,101.38,5665.0,73.9977,73.9977,73.7423,73.9685,5665.0
2016-09-07 09:45:00,101.33,101.42,101.13,101.42,8080.0,73.932,73.9977,73.7861,73.9977,8080.0
2016-09-07 09:50:00,101.35,101.38,100.9,101.29,8145.0,73.9466,73.9685,73.6183,73.9028,8145.0
2016-09-07 09:55:00,101.24,101.41,101.12,101.18,15484.0,73.8663,73.9904,73.7788,73.8226,15484.0
2016-09-07 10:00:00,101.2,101.38,101.0,101.15,13264.0,73.8372,73.9685,73.6912,73.8007,13264.0
2016-09-07 10:05:00,101.15,101.15,100.85,100.91,10979.0,73.8007,73.8007,73.5818,73.6256,10979.0
2016-09-07 10:10:00,100.91,100.95,100.77,100.94,10712.0,73.6256,73.6548,73.5234,73.6475,10712.0
2016-09-07 10:15:00,100.94,101.09,100.89,101.08,10714.0,73.6475,73.7569,73.611,73.7496,10714.0
2016-09-07 10:20:00,101.16,101.16,100.91,100.95,6883.0,73.808,73.808,73.6256,73.6548,6883.0
2016-09-07 10:25:00,100.98,101.16,100.95,100.97,11033.0,73.6766,73.808,73.6548,73.6693,11033.0
2016-09-07 10:30:00,100.95,100.95,100.58,100.62,13356.0,73.6548,73.6548,73.3848,73.414,13356.0
2016-09-07 10:35:00,100.62,100.91,100.62,100.77,9213.0,73.414,73.6256,73.414,73.5234,9213.0
2016-09-07 10:40:00,100.76,100.9,100.73,100.85,11662.0,73.5161,73.6183,73.4942,73.5818,11662.0
2016-09-07 10:45:00,100.86,101.15,100.86,101.05,19588.0,73.5891,73.8007,73.5891,73.7277,19588.0
2016-09-07 10:50:00,101.07,101.13,101.0,101.04,21222.0,73.7423,73.7861,73.6912,73.7204,21222.0
2016-09-07 10:55:00,101.03,101.05,100.83,100.85,24763.0,73.7131,73.7277,73.5672,73.5818,24763.0
2016-09-07 11:00:00,100.85,100.94,100.71,100.94,10320.0,73.5818,73.6475,73.4796,73.6475,10320.0
2016-09-07 11:05:00,100.95,101.06,100.95,100.96,3690.0,73.6548,73.735,73.6548,73.662,3690.0
2016-09-07 11:10:00,100.96,101.05,100.91,100.96,6608.0,73.662,73.7277,73.6256,73.662,6608.0
2016-09-07 11:15:00,100.99,100.99,100.77,100.8,4066.0,73.6839,73.6839,73.5234,73.5453,4066.0
2016-09-07 11:20:00,100.81,100.82,100.71,100.74,6777.0,73.5526,73.5599,73.4796,73.5015,6777.0
2016-09-07 11:25:00,100.71,100.73,100.52,100.73,11001.0,73.4796,73.4942,73.341,73.4942,11001.0
2016-09-07 11:30:00,100.71,100.72,100.5,100.57,10213.0,73.4796,73.4869,73.3264,73.3775,10213.0
2016-09-07 11:35:00,100.59,100.66,100.55,100.56,11179.0,73.3921,73.4432,73.3629,73.3702,11179.0
2016-09-07 11:40:00,100.52,100.56,100.48,100.5,7511.0,73.341,73.3702,73.3118,73.3264,7511.0
2016-09-07 11:45:00,100.48,100.81,100.47,100.7,7415.0,73.3118,73.5526,73.3045,73.4723,7415.0
2016-09-07 11:50:00,100.7,100.72,100.55,100.68,5041.0,73.4723,73.4869,73.3629,73.4578,5041.0
2016-09-07 11:55:00,100.67,100.77,100.65,100.66,5385.0,73.4505,73.5234,73.4359,73.4432,5385.0
2016-09-07 12:00:00,100.65,100.79,100.6,100.79,10608.0,73.4359,73.538,73.3994,73.538,10608.0
2016-09-07 12:05:00,100.82,100.95,100.79,100.95,22679.0,73.5599,73.6548,73.538,73.6548,22679.0
2016-09-07 12:10:00,100.95,101.03,100.89,100.89,8932.0,73.6548,73.7131,73.611,73.611,8932.0
2016-09-07 12:15:00,100.92,101.06,100.92,101.06,3312.0,73.6329,73.735,73.6329,73.735,3312.0
2016-09-07 12:20:00,101.03,101.07,100.89,101.0,6014.0,73.7131,73.7423,73.611,73.6912,6014.0
2016-09-07 12:25:00,100.98,101.08,100.91,101.08,5841.0,73.6766,73.7496,73.6256,73.7496,5841.0
2016-09-07 12:30:00,101.1,101.29,101.05,101.05,14682.0,73.7642,73.9028,73.7277,73.7277,14682.0
2016-09-07 12:35:00,101.08,101.14,101.05,101.07,5245.0,73.7496,73.7934,73.7277,73.7423,5245.0
2016-09-07 12:40:00,101.05,101.17,101.05,101.14,4198.0,73.7277,73.8153,73.7277,73.7934,4198.0
2016-09-07 12:45:00,101.14,101.32,101.13,101.27,4150.0,73.7934,73.9247,73.7861,73.8882,4150.0
2016-09-07 12:50:00,101.28,101.36,101.18,101.33,9940.0,73.8955,73.9539,73.8226,73.932,9940.0
2016-09-07 12:55:00,101.34,101.34,101.18,101.21,3720.0,73.9393,73.9393,73.8226,73.8445,3720.0
2016-09-07 13:00:00,101.18,101.35,101.17,101.35,4289.0,73.8226,73.9466,73.8153,73.9466,4289.0
2016-09-07 13:05:00,101.34,101.49,101.32,101.49,9147.0,73.9393,74.0487,73.9247,74.0487,9147.0
2016-09-07 13:10:00,101.49,101.58,101.42,101.57,10997.0,74.0487,74.1144,73.9977,74.1071,10997.0
2016-09-07 13:15:00,101.55,101.55,101.42,101.42,5471.0,74.0925,74.0925,73.9977,73.9977,5471.0
2016-09-07 13:20:00,101.42,101.56,101.42,101.53,9717.0,73.9977,74.0998,73.9977,74.0779,9717.0
2016-09-07 13:25:00,101.54,101.69,101.51,101.6,11209.0,74.0852,74.1947,74.0633,74.129,11209.0
2016-09-07 13:30:00,101.64,101.64,101.43,101.43,8038.0,74.1582,74.1582,74.005,74.005,8038.0
2016-09-07 13:35:00,101.43,101.49,101.41,101.41,3603.0,74.005,74.0487,73.9904,73.9904,3603.0
2016-09-07 13:40:00,101.42,101.47,101.38,101.38,3595.0,73.9977,74.0342,73.9685,73.9685,3595.0
2016-09-07 13:45:00,101.37,101.48,101.36,101.38,6970.0,73.9612,74.0414,73.9539,73.9685,6970.0
2016-09-07 13:50:00,101.38,101.48,101.38,101.42,10090.0,73.9685,74.0414,73.9685,73.9977,10090.0
2016-09-07 13:55:00,101.43,101.54,101.43,101.53,11310.0,74.005,74.0852,74.005,74.0779,11310.0
2016-09-07 14:00:00,101.56,101.63,101.52,101.54,6629.0,74.0998,74.1509,74.0706,74.0852,6629.0
2016-09-07 14:05:00,101.56,101.65,101.53,101.53,6000.0,74.0998,74.1655,74.0779,74.0779,6000.0
2016-09-07 14:10:00,101.53,101.7,101.53,101.64,9111.0,74.0779,74.202,74.0779,74.1582,9111.0
2016-09-07 14:15:00,101.65,101.67,101.56,101.67,7375.0,74.1655,74.1801,74.0998,74.1801,7375.0
2016-09-07 14:20:00,101.66,101.71,101.62,101.62,6491.0,74.1728,74.2093,74.1436,74.1436,6491.0
2016-09-07 14:25:00,101.65,101.85,101.65,101.75,5936.0,74.1655,74.3114,74.1655,74.2384,5936.0
2016-09-07 14:30:00,101.81,101.88,101.76,101.81,3938.0,74.2822,74.3333,74.2457,74.2822,3938.0
2016-09-07 14:35:00,101.79,101.79,101.7,101.75,9763.0,74.2676,74.2676,74.202,74.2384,9763.0
2016-09-07 14:40:00,101.74,101.76,101.67,101.7,7676.0,74.2311,74.2457,74.1801,74.202,7676.0
2016-09-07 14:45:00,101.7,101.76,101.64,101.72,7072.0,74.202,74.2457,74.1582,74.2166,7072.0
2016-09-07 14:50:00,101.75,101.75,101.65,101.68,6365.0,74.2384,74.2384,74.1655,74.1874,6365.0
2016-09-07 14:55:00,101.68,101.68,101.61,101.61,4655.0,74.1874,74.1874,74.1363,74.1363,4655.0
2016-09-07 15:00:00,101.63,101.7,101.63,101.69,6030.0,74.1509,74.202,74.1509,74.1947,6030.0
2016-09-07 15:05:00,101.7,101.71,101.6,101.66,5610.0,74.202,74.2093,74.129,74.1728,5610.0
2016-09-07 15:10:00,101.65,101.7,101.64,101.66,5427.0,74.1655,74.202,74.1582,74.1728,5427.0
2016-09-07 15:15:00,101.65,101.67,101.63,101.65,4364.0,74.1655,74.1801,74.1509,74.1655,4364.0
2016-09-07 15:20:00,101.66,101.71,101.62,101.62,10676.0,74.1728,74.2093,74.1436,74.1436,10676.0
2016-09-07 15:25:00,101.62,101.7,101.62,101.69,10473.0,74.1436,74.202,74.1436,74.1947,10473.0
2016-09-07 15:30:00,101.69,101.76,101.65,101.76,14092.0,74.1947,74.2457,74.1655,74.2457,14092.0
2016-09-07 15:35:00,101.77,101.81,101.7,101.76,13099.0,74.253,74.2822,74.202,74.2457,13099.0
2016-09-07 15:40:00,101.76,101.86,101.73,101.77,21246.0,74.2457,74.3187,74.2239,74.253,21246.0
2016-09-07 15:45:00,101.76,101.86,101.7,101.71,21016.0,74.2457,74.3187,74.202,74.2093,21016.0
2016-09-07 15:50:00,101.71,101.75,101.63,101.64,26493.0,74.2093,74.2384,74.1509,74.1582,26493.0
2016-09-07 15:55:00,101.65,101.81,101.65,101.79,63586.0,74.1655,74.2822,74.1655,74.2676,63586.0
2016-09-08 09:30:00,101.28,101.28,100.92,101.06,8352.0,73.8955,73.8955,73.6329,73.735,8352.0
2016-09-08 09:35:00,100.92,101.06,100.45,100.59,6729.0,73.6329,73.735,73.2899,73.3921,6729.0
2016-09-08 09:40:00,100.63,100.8,100.19,100.39,28987.0,73.4213,73.5453,73.1002,73.2462,28987.0
2016-09-08 09:45:00,100.43,100.53,100.33,100.35,5279.0,73.2754,73.3483,73.2024,73.217,5279.0
2016-09-08 09:50:00,100.4,100.64,100.34,100.52,6171.0,73.2535,73.4286,73.2097,73.341,6171.0
2016-09-08 09:55:00,100.53,100.6,100.3,100.36,3834.0,73.3483,73.3994,73.1805,73.2243,3834.0
2016-09-08 10:00:00,100.39,100.43,100.3,100.41,4129.0,73.2462,73.2754,73.1805,73.2608,4129.0
2016-09-08 10:05:00,100.39,100.39,100.08,100.16,7251.0,73.2462,73.2462,73.02,73.0784,7251.0
2016-09-08 10:10:00,100.21,100.59,100.21,100.52,18134.0,73.1148,73.3921,73.1148,73.341,18134.0
2016-09-08 10:15:00,100.46,100.82,100.43,100.77,7600.0,73.2972,73.5599,73.2754,73.5234,7600.0
2016-09-08 10:20:00,100.78,100.99,100.66,100.99,9405.0,73.5307,73.6839,73.4432,73.6839,9405.0
2016-09-08 10:25:00,101.0,101.0,100.74,100.8,7800.0,73.6912,73.6912,73.5015,73.5453,7800.0
2016-09-08 10:30:00,100.81,100.88,100.66,100.75,6078.0,73.5526,73.6037,73.4432,73.5088,6078.0
2016-09-08 10:35:00,100.78,100.97,100.75,100.92,5432.0,73.5307,73.6693,73.5088,73.6329,5432.0
2016-09-08 10:40:00,100.94,101.13,100.89,101.09,8893.0,73.6475,73.7861,73.611,73.7569,8893.0
2016-09-08 10:45:00,101.09,101.11,100.95,101.08,8840.0,73.7569,73.7715,73.6548,73.7496,8840.0
2016-09-08 10:50:00,101.05,101.1,101.01,101.1,6541.0,73.7277,73.7642,73.6985,73.7642,6541.0
2016-09-08 10:55:00,101.07,101.17,101.04,101.09,4501.0,73.7423,73.8153,73.7204,73.7569,4501.0
2016-09-08 11:00:00,101.1,101.15,100.96,100.96,6000.0,73.7642,73.8007,73.662,73.662,6000.0
2016-09-08 11:05:00,100.98,101.11,100.94,101.11,4824.0,73.6766,73.7715,73.6475,73.7715,4824.0
2016-09-08 11:10:00,101.08,101.12,100.99,101.0,6600.0,73.7496,73.7788,73.6839,73.6912,6600.0
2016-09-08 11:15:00,101.04,101.05,100.92,100.94,4110.0,73.7204,73.7277,73.6329,73.6475,4110.0
2016-09-08 11:20:00,100.94,100.94,100.75,100.76,6412.0,73.6475,73.6475,73.5088,73.5161,6412.0
2016-09-08 11:25:00,100.75,100.94,100.71,100.91,4365.0,73.5088,73.6475,73.4796,73.6256,4365.0
2016-09-08 11:30:00,100.92,101.0,100.73,100.76,7996.0,73.6329,73.6912,73.4942,73.5161,7996.0
2016-09-08 11:35:00,100.71,100.8,100.65,100.77,3599.0,73.4796,73.5453,73.4359,73.5234,3599.0
2016-09-08 11:40:00,100.79,100.82,100.71,100.73,5953.0,73.538,73.5599,73.4796,73.4942,5953.0
2016-09-08 11:45:00,100.73,100.74,100.61,100.74,6110.0,73.4942,73.5015,73.4067,73.5015,6110.0
2016-09-08 11:50:00,100.7,100.82,100.69,100.75,5100.0,73.4723,73.5599,73.4651,73.5088,5100.0
2016-09-08 11:55:00,100.78,100.78,100.72,100.73,2800.0,73.5307,73.5307,73.4869,73.4942,2800.0
2016-09-08 12:00:00,100.74,100.77,100.68,100.75,5588.0,73.5015,73.5234,73.4578,73.5088,5588.0
2016-09-08 12:05:00,100.75,100.83,100.75,100.79,4200.0,73.5088,73.5672,73.5088,73.538,4200.0
2016-09-08 12:10:00,100.79,100.79,100.63,100.66,6277.0,73.538,73.538,73.4213,73.4432,6277.0
2016-09-08 12:15:00,100.65,100.69,100.6,100.64,7142.0,73.4359,73.4651,73.3994,73.4286,7142.0
2016-09-08 12:20:00,100.62,100.71,100.6,100.68,6200.0,73.414,73.4796,73.3994,73.4578,6200.0
2016-09-08 12:25:00,100.67,100.86,100.67,100.76,6519.0,73.4505,73.5891,73.4505,73.5161,6519.0
2016-09-08 12:30:00,100.77,100.86,100.62,100.86,5414.0,73.5234,73.5891,73.414,73.5891,5414.0
2016-09-08 12:35:00,100.86,100.86,100.74,100.82,3500.0,73.5891,73.5891,73.5015,73.5599,3500.0
2016-09-08 12:40:00,100.82,100.83,100.66,100.66,4613.0,73.5599,73.5672,73.4432,73.4432,4613.0
2016-09-08 12:45:00,100.69,100.73,100.64,100.72,3300.0,73.4651,73.4942,73.4286,73.4869,3300.0
2016-09-08 12:50:00,100.67,100.67,100.55,100.6,9035.0,73.4505,73.4505,73.3629,73.3994,9035.0
2016-09-08 12:55:00,100.6,100.62,100.54,100.56,7026.0,73.3994,73.414,73.3556,73.3702,7026.0
2016-09-08 13:00:00,100.56,100.56,100.47,100.48,4919.0,73.3702,73.3702,73.3045,73.3118,4919.0
2016-09-08 13:05:00,100.48,100.51,100.42,100.45,5124.0,73.3118,73.3337,73.2681,73.2899,5124.0
2016-09-08 13:10:00,100.45,100.45,100.32,100.45,6009.0,73.2899,73.2899,73.1951,73.2899,6009.0
2016-09-08 13:15:00,100.4,100.49,100.4,100.47,4010.0,73.2535,73.3191,73.2535,73.3045,4010.0
2016-09-08 13:20:00,100.52,100.62,100.45,100.5,7090.0,73.341,73.414,73.2899,73.3264,7090.0
2016-09-08 13:25:00,100.5,100.55,100.49,100.52,3929.0,73.3264,73.3629,73.3191,73.341,3929.0
2016-09-08 13:30:00,100.51,100.52,100.42,100.45,5319.0,73.3337,73.341,73.2681,73.2899,5319.0
2016-09-08 13:35:00,100.45,100.52,100.44,100.5,3800.0,73.2899,73.341,73.2826,73.3264,3800.0
2016-09-08 13:40:00,100.5,100.52,100.44,100.47,8189.0,73.3264,73.341,73.2826,73.3045,8189.0
2016-09-08 13:45:00,100.49,100.49,100.34,100.37,5090.0,73.3191,73.3191,73.2097,73.2316,5090.0
2016-09-08 13:50:00,100.38,100.51,100.36,100.5,3800.0,73.2389,73.3337,73.2243,73.3264,3800.0
2016-09-08 13:55:00,100.49,100.51,100.47,100.51,4733.0,73.3191,73.3337,73.3045,73.3337,4733.0
2016-09-08 14:00:00,100.49,100.49,100.32,100.4,7846.0,73.3191,73.3191,73.1951,73.2535,7846.0
2016-09-08 14:05:00,100.42,100.42,100.31,100.31,4240.0,73.2681,73.2681,73.1878,73.1878,4240.0
2016-09-08 14:10:00,100.33,100.48,100.32,100.48,5619.0,73.2024,73.3118,73.1951,73.3118,5619.0
2016-09-08 14:15:00,100.48,100.48,100.33,100.44,6763.0,73.3118,73.3118,73.2024,73.2826,6763.0
2016-09-08 14:20:00,100.43,100.53,100.38,100.51,4908.0,73.2754,73.3483,73.2389,73.3337,4908.0
2016-09-08 14:25:00,100.51,100.6,100.49,100.59,6307.0,73.3337,73.3994,73.3191,73.3921,6307.0
2016-09-08 14:30:00,100.61,100.61,100.53,100.55,11733.0,73.4067,73.4067,73.3483,73.3629,11733.0
2016-09-08 14:35:00,100.56,100.59,100.52,100.54,9247.0,73.3702,73.3921,73.341,73.3556,9247.0
2016-09-08 14:40:00,100.54,100.56,100.5,100.53,4448.0,73.3556,73.3702,73.3264,73.3483,4448.0
2016-09-08 14:45:00,100.51,100.6,100.48,100.59,4300.0,73.3337,73.3994,73.3118,73.3921,4300.0
2016-09-08 14:50:00,100.6,100.71,100.6,100.68,11750.0,73.3994,73.4796,73.3994,73.4578,11750.0
2016-09-08 14:55:00,100.68,100.74,100.68,100.69,3699.0,73.4578,73.5015,73.4578,73.4651,3699.0
2016-09-08 15:00:00,100.64,100.75,100.64,100.7,3624.0,73.4286,73.5088,73.4286,73.4723,3624.0
2016-09-08 15:05:00,100.66,100.75,100.65,100.73,4609.0,73.4432,73.5088,73.4359,73.4942,4609.0
2016-09-08 15:10:00,100.69,100.74,100.67,100.71,3510.0,73.4651,73.5015,73.4505,73.4796,3510.0
2016-09-08 15:15:00,100.72,100.72,100.65,100.7,3936.0,73.4869,73.4869,73.4359,73.4723,3936.0
2016-09-08 15:20:00,100.66,100.67,100.64,100.64,3000.0,73.4432,73.4505,73.4286,73.4286,3000.0
2016-09-08 15:25:00,100.65,100.66,100.62,100.63,7000.0,73.4359,73.4432,73.414,73.4213,7000.0
2016-09-08 15:30:00,100.62,100.65,100.6,100.63,19904.0,73.414,73.4359,73.3994,73.4213,19904.0
2016-09-08 15:35:00,100.63,100.71,100.62,100.71,7325.0,73.4213,73.4796,73.414,73.4796,7325.0
2016-09-08 15:40:00,100.7,100.71,100.62,100.7,11436.0,73.4723,73.4796,73.414,73.4723,11436.0
2016-09-08 15:45:00,100.7,100.71,100.61,100.66,7629.0,73.4723,73.4796,73.4067,73.4432,7629.0
2016-09-08 15:50:00,100.63,100.65,100.56,100.56,24896.0,73.4213,73.4359,73.3702,73.3702,24896.0
2016-09-08 15:55:00,100.57,100.58,100.46,100.46,34891.0,73.3775,73.3848,73.2972,73.2972,34891.0
2016-09-09 09:30:00,99.53,99.96,98.88,98.88,43285.0,72.6187,72.9324,72.1444,72.1444,43285.0
2016-09-09 09:35:00,98.86,98.92,98.39,98.5,14337.0,72.1299,72.1736,71.7869,71.8672,14337.0
2016-09-09 09:40:00,98.42,98.81,98.41,98.53,12502.0,71.8088,72.0934,71.8015,71.8891,12502.0
2016-09-09 09:45:00,98.5,98.55,98.29,98.29,5675.0,71.8672,71.9037,71.714,71.714,5675.0
2016-09-09 09:50:00,98.31,98.31,97.76,97.78,29786.0,71.7286,71.7286,71.3273,71.3419,29786.0
2016-09-09 09:55:00,97.78,97.85,97.32,97.39,33431.0,71.3419,71.3929,71.0062,71.0573,33431.0
2016-09-09 10:00:00,97.39,97.62,97.17,97.38,32874.0,71.0573,71.2251,70.8968,71.05,32874.0
2016-09-09 10:05:00,97.37,97.48,97.0,97.0,27953.0,71.0427,71.123,70.7728,70.7728,27953.0
2016-09-09 10:10:00,97.03,97.22,96.7,97.16,43693.0,70.7947,70.9333,70.5539,70.8895,43693.0
2016-09-09 10:15:00,97.17,97.2,96.86,97.0,33374.0,70.8968,70.9187,70.6706,70.7728,33374.0
2016-09-09 10:20:00,97.0,97.05,96.82,97.05,18476.0,70.7728,70.8092,70.6414,70.8092,18476.0
2016-09-09 10:25:00,97.07,97.11,96.8,96.92,15403.0,70.8238,70.853,70.6268,70.7144,15403.0
2016-09-09 10:30:00,96.92,97.0,96.69,96.69,25049.0,70.7144,70.7728,70.5466,70.5466,25049.0
2016-09-09 10:35:00,96.69,96.88,96.68,96.88,21572.0,70.5466,70.6852,70.5393,70.6852,21572.0
2016-09-09 10:40:00,96.87,97.22,96.87,96.95,24552.0,70.6779,70.9333,70.6779,70.7363,24552.0
2016-09-09 10:45:00,96.94,97.1,96.89,97.1,12356.0,70.729,70.8457,70.6925,70.8457,12356.0
2016-09-09 10:50:00,97.1,97.19,97.09,97.13,11182.0,70.8457,70.9114,70.8384,70.8676,11182.0
2016-09-09 10:55:00,97.1,97.26,96.98,97.24,16875.0,70.8457,70.9625,70.7582,70.9479,16875.0
2016-09-09 11:00:00,97.18,97.45,97.14,97.45,9544.0,70.9041,71.1011,70.8749,71.1011,9544.0
2016-09-09 11:05:00,97.43,97.47,97.34,97.44,13207.0,71.0865,71.1157,71.0208,71.0938,13207.0
2016-09-09 11:10:00,97.42,97.43,97.12,97.14,18649.0,71.0792,71.0865,70.8603,70.8749,18649.0
2016-09-09 11:15:00,97.14,97.35,97.12,97.35,6832.0,70.8749,71.0281,70.8603,71.0281,6832.0
2016-09-09 11:20:00,97.36,97.5,97.35,97.43,12193.0,71.0354,71.1376,71.0281,71.0865,12193.0
2016-09-09 11:25:00,97.43,97.67,97.42,97.67,10899.0,71.0865,71.2616,71.0792,71.2616,10899.0
2016-09-09 11:30:00,97.68,97.72,97.55,97.62,10936.0,71.2689,71.2981,71.1741,71.2251,10936.0
2016-09-09 11:35:00,97.58,97.66,97.58,97.66,5878.0,71.1959,71.2543,71.1959,71.2543,5878.0
2016-09-09 11:40:00,97.65,97.66,97.52,97.52,10081.0,71.247,71.2543,71.1522,71.1522,10081.0
2016-09-09 11:45:00,97.52,97.52,97.31,97.44,17748.0,71.1522,71.1522,70.9989,71.0938,17748.0
2016-09-09 11:50:00,97.44,97.55,97.44,97.55,7744.0,71.0938,71.1741,71.0938,71.1741,7744.0
2016-09-09 11:55:00,97.55,97.63,97.53,97.63,11879.0,71.1741,71.2324,71.1595,71.2324,11879.0
2016-09-09 12:00:00,97.67,97.67,97.47,97.55,8964.0,71.2616,71.2616,71.1157,71.1741,8964.0
2016-09-09 12:05:00,97.54,97.54,97.41,97.45,8594.0,71.1668,71.1668,71.0719,71.1011,8594.0
2016-09-09 12:10:00,97.44,97.44,97.25,97.28,8323.0,71.0938,71.0938,70.9552,70.9771,8323.0
2016-09-09 12:15:00,97.3,97.42,97.28,97.29,11382.0,70.9917,71.0792,70.9771,70.9844,11382.0
2016-09-09 12:20:00,97.29,97.3,97.18,97.27,9060.0,70.9844,70.9917,70.9041,70.9698,9060.0
2016-09-09 12:25:00,97.26,97.29,97.21,97.26,12952.0,70.9625,70.9844,70.926,70.9625,12952.0
2016-09-09 12:30:00,97.25,97.3,97.23,97.28,9268.0,70.9552,70.9917,70.9406,70.9771,9268.0
2016-09-09 12:35:00,97.29,97.35,97.26,97.3,8132.0,70.9844,71.0281,70.9625,70.9917,8132.0
2016-09-09 12:40:00,97.31,97.46,97.28,97.46,7706.0,70.9989,71.1084,70.9771,71.1084,7706.0
2016-09-09 12:45:00,97.44,97.63,97.44,97.62,11181.0,71.0938,71.2324,71.0938,71.2251,11181.0
2016-09-09 12:50:00,97.64,97.64,97.45,97.46,9187.0,71.2397,71.2397,71.1011,71.1084,9187.0
2016-09-09 12:55:00,97.46,97.5,97.4,97.47,8591.0,71.1084,71.1376,71.0646,71.1157,8591.0
2016-09-09 13:00:00,97.48,97.58,97.48,97.58,11286.0,71.123,71.1959,71.123,71.1959,11286.0
2016-09-09 13:05:00,97.55,97.58,97.45,97.45,11729.0,71.1741,71.1959,71.1011,71.1011,11729.0
2016-09-09 13:10:00,97.47,97.47,97.32,97.4,14572.0,71.1157,71.1157,71.0062,71.0646,14572.0
2016-09-09 13:15:00,97.36,97.36,97.28,97.28,5246.0,71.0354,71.0354,70.9771,70.9771,5246.0
2016-09-09 13:20:00,97.26,97.27,97.22,97.26,14351.0,70.9625,70.9698,70.9333,70.9625,14351.0
2016-09-09 13:25:00,97.25,97.36,97.24,97.35,12780.0,70.9552,71.0354,70.9479,71.0281,12780.0
2016-09-09 13:30:00,97.34,97.35,97.3,97.34,5740.0,71.0208,71.0281,70.9917,71.0208,5740.0
2016-09-09 13:35:00,97.32,97.32,97.17,97.19,7210.0,71.0062,71.0062,70.8968,70.9114,7210.0
2016-09-09 13:40:00,97.19,97.21,97.03,97.1,20216.0,70.9114,70.926,70.7947,70.8457,20216.0
2016-09-09 13:45:00,97.11,97.12,96.93,96.95,14521.0,70.853,70.8603,70.7217,70.7363,14521.0
2016-09-09 13:50:00,96.93,96.97,96.88,96.93,13488.0,70.7217,70.7509,70.6852,70.7217,13488.0
2016-09-09 13:55:00,96.96,97.01,96.87,96.9,20634.0,70.7436,70.7801,70.6779,70.6998,20634.0
2016-09-09 14:00:00,96.86,96.89,96.76,96.85,36983.0,70.6706,70.6925,70.5977,70.6633,36983.0
2016-09-09 14:05:00,96.86,96.97,96.74,96.81,14123.0,70.6706,70.7509,70.5831,70.6341,14123.0
2016-09-09 14:10:00,96.77,96.78,96.59,96.61,36403.0,70.605,70.6123,70.4736,70.4882,36403.0
2016-09-09 14:15:00,96.58,96.58,96.48,96.51,12841.0,70.4663,70.4663,70.3934,70.4153,12841.0
2016-09-09 14:20:00,96.49,96.65,96.43,96.46,15759.0,70.4007,70.5174,70.3569,70.3788,15759.0
2016-09-09 14:25:00,96.47,96.62,96.43,96.6,14506.0,70.3861,70.4955,70.3569,70.4809,14506.0
2016-09-09 14:30:00,96.6,96.62,96.47,96.5,19526.0,70.4809,70.4955,70.3861,70.408,19526.0
2016-09-09 14:35:00,96.5,96.68,96.47,96.63,33030.0,70.408,70.5393,70.3861,70.5028,33030.0
2016-09-09 14:40:00,96.63,96.67,96.53,96.6,20094.0,70.5028,70.532,70.4298,70.4809,20094.0
2016-09-09 14:45:00,96.6,96.64,96.43,96.49,35582.0,70.4809,70.5101,70.3569,70.4007,35582.0
2016-09-09 14:50:00,96.47,96.6,96.46,96.5,13034.0,70.3861,70.4809,70.3788,70.408,13034.0
2016-09-09 14:55:00,96.49,96.82,96.49,96.76,17888.0,70.4007,70.6414,70.4007,70.5977,17888.0
2016-09-09 15:00:00,96.74,96.93,96.65,96.83,20173.0,70.5831,70.7217,70.5174,70.6487,20173.0
2016-09-09 15:05:00,96.82,96.83,96.64,96.66,13711.0,70.6414,70.6487,70.5101,70.5247,13711.0
2016-09-09 15:10:00,96.64,96.64,96.46,96.48,17524.0,70.5101,70.5101,70.3788,70.3934,17524.0
2016-09-09 15:15:00,96.48,96.78,96.48,96.74,16977.0,70.3934,70.6123,70.3934,70.5831,16977.0
2016-09-09 15:20:00,96.74,96.75,96.65,96.67,19475.0,70.5831,70.5904,70.5174,70.532,19475.0
2016-09-09 15:25:00,96.67,96.77,96.62,96.65,19041.0,70.532,70.605,70.4955,70.5174,19041.0
2016-09-09 15:30:00,96.65,96.72,96.62,96.66,33441.0,70.5174,70.5685,70.4955,70.5247,33441.0
2016-09-09 15:35:00,96.66,96.67,96.49,96.54,23959.0,70.5247,70.532,70.4007,70.4371,23959.0
2016-09-09 15:40:00,96.53,96.55,96.29,96.37,50553.0,70.4298,70.4444,70.2547,70.3131,50553.0
2016-09-09 15:45:00,96.35,96.5,96.31,96.46,54702.0,70.2985,70.408,70.2693,70.3788,54702.0
2016-09-09 15:50:00,96.45,96.54,96.44,96.47,42824.0,70.3715,70.4371,70.3642,70.3861,42824.0
2016-09-09 15:55:00,96.46,96.5,96.27,96.27,129832.0,70.3788,70.408,70.2401,70.2401,129832.0
2016-09-12 09:30:00,95.75,96.68,95.62,96.01,63073.0,69.8607,70.5393,69.7659,70.0504,63073.0
2016-09-12 09:35:00,96.05,96.48,95.89,96.23,53101.0,70.0796,70.3934,69.9629,70.211,53101.0
2016-09-12 09:40:00,96.38,96.45,96.0,96.25,30859.0,70.3204,70.3715,70.0432,70.2256,30859.0
2016-09-12 09:45:00,96.26,96.31,95.73,95.91,37663.0,70.2329,70.2693,69.8462,69.9775,37663.0
2016-09-12 09:50:00,95.97,96.42,95.89,96.36,18331.0,70.0213,70.3496,69.9629,70.3058,18331.0
2016-09-12 09:55:00,96.46,96.63,95.95,95.95,24878.0,70.3788,70.5028,70.0067,70.0067,24878.0
2016-09-12 10:00:00,95.98,96.1,95.79,95.89,34485.0,70.0286,70.1161,69.8899,69.9629,34485.0
2016-09-12 10:05:00,95.88,95.96,95.58,95.58,15305.0,69.9556,70.014,69.7367,69.7367,15305.0
2016-09-12 10:10:00,95.6,95.77,95.56,95.77,11283.0,69.7513,69.8753,69.7221,69.8753,11283.0
2016-09-12 10:15:00,95.8,95.8,95.54,95.62,8446.0,69.8972,69.8972,69.7075,69.7659,8446.0
2016-09-12 10:20:00,95.59,95.92,95.56,95.83,7783.0,69.744,69.9848,69.7221,69.9191,7783.0
2016-09-12 10:25:00,95.8,95.8,95.46,95.66,16737.0,69.8972,69.8972,69.6492,69.7951,16737.0
2016-09-12 10:30:00,95.7,95.7,95.31,95.42,17384.0,69.8243,69.8243,69.5397,69.62,17384.0
2016-09-12 10:35:00,95.46,95.46,95.15,95.23,21596.0,69.6492,69.6492,69.423,69.4813,21596.0
2016-09-12 10:40:00,95.2,95.39,95.11,95.11,36131.0,69.4595,69.5981,69.3938,69.3938,36131.0
2016-09-12 10:45:00,95.09,95.09,94.72,94.75,55403.0,69.3792,69.3792,69.1092,69.1311,55403.0
2016-09-12 10:50:00,94.75,95.11,94.67,95.11,38691.0,69.1311,69.3938,69.0728,69.3938,38691.0
2016-09-12 10:55:00,95.05,95.19,94.82,94.91,24930.0,69.35,69.4522,69.1822,69.2479,24930.0
2016-09-12 11:00:00,94.87,95.07,94.87,95.04,16948.0,69.2187,69.3646,69.2187,69.3427,16948.0
2016-09-12 11:05:00,95.14,95.4,95.08,95.14,12418.0,69.4157,69.6054,69.3719,69.4157,12418.0
2016-09-12 11:10:00,95.24,95.26,95.09,95.13,11826.0,69.4886,69.5032,69.3792,69.4084,11826.0
2016-09-12 11:15:00,95.11,95.16,94.96,95.03,8610.0,69.3938,69.4303,69.2844,69.3354,8610.0
2016-09-12 11:20:00,95.0,95.15,94.95,95.15,10907.0,69.3135,69.423,69.2771,69.423,10907.0
2016-09-12 11:25:00,95.08,95.25,95.0,95.14,7740.0,69.3719,69.4959,69.3135,69.4157,7740.0
2016-09-12 11:30:00,95.15,95.18,95.01,95.16,13551.0,69.423,69.4449,69.3208,69.4303,13551.0
2016-09-12 11:35:00,95.15,95.29,95.15,95.25,11622.0,69.423,69.5251,69.423,69.4959,11622.0
2016-09-12 11:40:00,95.28,95.28,95.16,95.2,16895.0,69.5178,69.5178,69.4303,69.4595,16895.0
2016-09-12 11:45:00,95.21,95.27,95.16,95.16,24267.0,69.4668,69.5105,69.4303,69.4303,24267.0
2016-09-12 11:50:00,95.15,95.16,95.04,95.12,9173.0,69.423,69.4303,69.3427,69.4011,9173.0
2016-09-12 11:55:00,95.14,95.26,95.13,95.15,12275.0,69.4157,69.5032,69.4084,69.423,12275.0
2016-09-12 12:00:00,95.17,95.27,95.06,95.23,11730.0,69.4376,69.5105,69.3573,69.4813,11730.0
2016-09-12 12:05:00,95.2,95.29,95.18,95.27,34726.0,69.4595,69.5251,69.4449,69.5105,34726.0
2016-09-12 12:10:00,95.29,95.58,95.25,95.49,29088.0,69.5251,69.7367,69.4959,69.671,29088.0
2016-09-12 12:15:00,95.5,95.71,95.5,95.59,13431.0,69.6783,69.8316,69.6783,69.744,13431.0
2016-09-12 12:20:00,95.58,95.69,95.54,95.69,12218.0,69.7367,69.817,69.7075,69.817,12218.0
2016-09-12 12:25:00,95.69,95.71,95.36,95.36,22607.0,69.817,69.8316,69.5762,69.5762,22607.0
2016-09-12 12:30:00,95.39,95.5,95.38,95.38,11101.0,69.5981,69.6783,69.5908,69.5908,11101.0
2016-09-12 12:35:00,95.38,95.5,95.37,95.44,10103.0,69.5908,69.6783,69.5835,69.6346,10103.0
2016-09-12 12:40:00,95.44,95.44,95.21,95.27,11509.0,69.6346,69.6346,69.4668,69.5105,11509.0
2016-09-12 12:45:00,95.29,95.4,95.2,95.25,12992.0,69.5251,69.6054,69.4595,69.4959,12992.0
2016-09-12 12:50:00,95.28,95.39,95.24,95.34,10764.0,69.5178,69.5981,69.4886,69.5616,10764.0
2016-09-12 12:55:00,95.37,95.52,95.35,95.48,7341.0,69.5835,69.6929,69.5689,69.6638,7341.0
2016-09-12 13:00:00,95.49,95.54,95.45,95.54,7454.0,69.671,69.7075,69.6419,69.7075,7454.0
2016-09-12 13:05:00,95.55,95.59,95.52,95.54,5282.0,69.7148,69.744,69.6929,69.7075,5282.0
2016-09-12 13:10:00,95.57,95.69,95.55,95.67,8665.0,69.7294,69.817,69.7148,69.8024,8665.0
2016-09-12 13:15:00,95.65,96.03,95.65,95.67,27112.0,69.7878,70.065,69.7878,69.8024,27112.0
2016-09-12 13:20:00,95.69,95.74,95.54,95.54,10906.0,69.817,69.8535,69.7075,69.7075,10906.0
2016-09-12 13:25:00,95.56,95.78,95.55,95.6,12849.0,69.7221,69.8826,69.7148,69.7513,12849.0
2016-09-12 13:30:00,95.56,95.6,95.35,95.39,17616.0,69.7221,69.7513,69.5689,69.5981,17616.0
2016-09-12 13:35:00,95.39,95.52,95.28,95.52,23030.0,69.5981,69.6929,69.5178,69.6929,23030.0
2016-09-12 13:40:00,95.52,95.64,95.4,95.48,14913.0,69.6929,69.7805,69.6054,69.6638,14913.0
2016-09-12 13:45:00,95.49,95.78,95.47,95.76,12983.0,69.671,69.8826,69.6565,69.868,12983.0
2016-09-12 13:50:00,95.75,95.79,95.66,95.66,11497.0,69.8607,69.8899,69.7951,69.7951,11497.0
2016-09-12 13:55:00,95.65,95.77,95.6,95.7,16350.0,69.7878,69.8753,69.7513,69.8243,16350.0
2016-09-12 14:00:00,95.75,95.81,95.66,95.71,31995.0,69.8607,69.9045,69.7951,69.8316,31995.0
2016-09-12 14:05:00,95.71,96.02,95.7,95.91,49049.0,69.8316,70.0577,69.8243,69.9775,49049.0
2016-09-12 14:10:00,95.94,96.13,95.94,96.06,35321.0,69.9994,70.138,69.9994,70.0869,35321.0
2016-09-12 14:15:00,96.08,96.08,95.93,95.97,28147.0,70.1015,70.1015,69.9921,70.0213,28147.0
2016-09-12 14:20:00,95.98,96.31,95.97,96.26,26301.0,70.0286,70.2693,70.0213,70.2329,26301.0
2016-09-12 14:25:00,96.26,96.27,96.05,96.05,20021.0,70.2329,70.2401,70.0796,70.0796,20021.0
2016-09-12 14:30:00,96.07,96.1,95.99,96.02,20275.0,70.0942,70.1161,70.0359,70.0577,20275.0
2016-09-12 14:35:00,96.03,96.19,95.99,96.18,40743.0,70.065,70.1818,70.0359,70.1745,40743.0
2016-09-12 14:40:00,96.18,96.36,96.08,96.36,32801.0,70.1745,70.3058,70.1015,70.3058,32801.0
2016-09-12 14:45:00,96.36,96.48,96.29,96.48,24498.0,70.3058,70.3934,70.2547,70.3934,24498.0
2016-09-12 14:50:00,96.47,96.59,96.38,96.39,20859.0,70.3861,70.4736,70.3204,70.3277,20859.0
2016-09-12 14:55:00,96.37,96.37,96.14,96.17,24406.0,70.3131,70.3131,70.1453,70.1672,24406.0
2016-09-12 15:00:00,96.15,96.16,95.91,95.93,36323.0,70.1526,70.1599,69.9775,69.9921,36323.0
2016-09-12 15:05:00,95.95,96.01,95.9,95.91,34088.0,70.0067,70.0504,69.9702,69.9775,34088.0
2016-09-12 15:10:00,95.91,95.97,95.8,95.9,34406.0,69.9775,70.0213,69.8972,69.9702,34406.0
2016-09-12 15:15:00,95.92,95.92,95.74,95.75,36421.0,69.9848,69.9848,69.8535,69.8607,36421.0
2016-09-12 15:20:00,95.75,95.79,95.61,95.79,58461.0,69.8607,69.8899,69.7586,69.8899,58461.0
2016-09-12 15:25:00,95.79,95.95,95.79,95.93,40507.0,69.8899,70.0067,69.8899,69.9921,40507.0
2016-09-12 15:30:00,95.93,95.98,95.86,95.94,89838.0,69.9921,70.0286,69.941,69.9994,89838.0
2016-09-12 15:35:00,95.95,96.4,95.94,96.38,78251.0,70.0067,70.335,69.9994,70.3204,78251.0
2016-09-12 15:40:00,96.39,96.78,96.33,96.7,75901.0,70.3277,70.6123,70.2839,70.5539,75901.0
2016-09-12 15:45:00,96.72,96.74,96.47,96.51,78270.0,70.5685,70.5831,70.3861,70.4153,78270.0
2016-09-12 15:50:00,96.5,96.5,96.31,96.32,66183.0,70.408,70.408,70.2693,70.2766,66183.0
2016-09-12 15:55:00,96.32,96.35,96.05,96.14,170441.0,70.2766,70.2985,70.0796,70.1453,170441.0
2016-09-13 09:30:00,94.32,94.4,93.73,94.0,92329.0,69.4684,69.5273,69.0338,69.2327,92329.0
2016-09-13 09:35:00,94.05,94.68,93.47,94.58,64237.0,69.2695,69.7335,68.8423,69.6599,64237.0
2016-09-13 09:40:00,94.57,94.71,94.12,94.35,53846.0,69.6525,69.7556,69.3211,69.4905,53846.0
2016-09-13 09:45:00,94.28,94.34,93.36,93.54,45619.0,69.4389,69.4831,68.7613,68.8939,45619.0
2016-09-13 09:50:00,93.46,93.92,93.46,93.92,39414.0,68.835,69.1738,68.835,69.1738,39414.0
2016-09-13 09:55:00,93.97,94.05,93.65,93.65,16995.0,69.2106,69.2695,68.9749,68.9749,16995.0
2016-09-13 10:00:00,93.69,94.16,93.53,94.16,27604.0,69.0044,69.3505,68.8865,69.3505,27604.0
2016-09-13 10:05:00,94.17,94.22,93.82,93.89,20397.0,69.3579,69.3947,69.1001,69.1517,20397.0
2016-09-13 10:10:00,93.8,93.88,93.61,93.74,25190.0,69.0854,69.1443,68.9454,69.0412,25190.0
2016-09-13 10:15:00,93.77,93.99,93.67,93.67,23219.0,69.0633,69.2253,68.9896,68.9896,23219.0
2016-09-13 10:20:00,93.64,93.89,93.56,93.76,24430.0,68.9675,69.1517,68.9086,69.0559,24430.0
2016-09-13 10:25:00,93.75,93.88,93.64,93.68,16073.0,69.0485,69.1443,68.9675,68.997,16073.0
2016-09-13 10:30:00,93.71,93.94,93.54,93.74,25030.0,69.0191,69.1885,68.8939,69.0412,25030.0
2016-09-13 10:35:00,93.74,93.87,93.55,93.82,22676.0,69.0412,69.1369,68.9012,69.1001,22676.0
2016-09-13 10:40:00,93.82,93.92,93.64,93.65,19308.0,69.1001,69.1738,68.9675,68.9749,19308.0
2016-09-13 10:45:00,93.67,93.77,93.33,93.46,58557.0,68.9896,69.0633,68.7392,68.835,58557.0
2016-09-13 10:50:00,93.48,93.62,93.34,93.48,53858.0,68.8497,68.9528,68.7466,68.8497,53858.0
2016-09-13 10:55:00,93.47,93.64,93.4,93.59,26979.0,68.8423,68.9675,68.7908,68.9307,26979.0
2016-09-13 11:00:00,93.58,93.73,93.5,93.56,19532.0,68.9233,69.0338,68.8644,68.9086,19532.0
2016-09-13 11:05:00,93.6,93.61,93.43,93.54,13409.0,68.9381,68.9454,68.8129,68.8939,13409.0
2016-09-13 11:10:00,93.57,93.6,93.25,93.32,31899.0,68.916,68.9381,68.6803,68.7318,31899.0
2016-09-13 11:15:00,93.33,93.33,92.92,93.01,62594.0,68.7392,68.7392,68.4372,68.5035,62594.0
2016-09-13 11:20:00,93.02,93.28,92.94,93.25,11760.0,68.5109,68.7024,68.452,68.6803,11760.0
2016-09-13 11:25:00,93.29,93.39,93.13,93.18,15704.0,68.7097,68.7834,68.5919,68.6287,15704.0
2016-09-13 11:30:00,93.16,93.2,92.79,92.92,20470.0,68.614,68.6435,68.3415,68.4372,20470.0
2016-09-13 11:35:00,92.97,93.03,92.88,92.94,11627.0,68.4741,68.5183,68.4078,68.452,11627.0
2016-09-13 11:40:00,92.95,92.96,92.74,92.85,22863.0,68.4593,68.4667,68.3047,68.3857,22863.0
2016-09-13 11:45:00,92.84,92.99,92.72,92.89,13538.0,68.3783,68.4888,68.2899,68.4151,13538.0
2016-09-13 11:50:00,92.9,93.07,92.78,93.04,20597.0,68.4225,68.5477,68.3341,68.5256,20597.0
2016-09-13 11:55:00,93.02,93.1,92.91,93.1,30142.0,68.5109,68.5698,68.4299,68.5698,30142.0
2016-09-13 12:00:00,93.08,93.12,92.91,92.91,14925.0,68.5551,68.5845,68.4299,68.4299,14925.0
2016-09-13 12:05:00,92.86,93.05,92.86,92.91,11494.0,68.393,68.533,68.393,68.4299,11494.0
2016-09-13 12:10:00,92.93,93.16,92.92,93.13,14604.0,68.4446,68.614,68.4372,68.5919,14604.0
2016-09-13 12:15:00,93.14,93.19,93.04,93.15,8476.0,68.5993,68.6361,68.5256,68.6066,8476.0
2016-09-13 12:20:00,93.14,93.23,93.06,93.14,17427.0,68.5993,68.6656,68.5403,68.5993,17427.0
2016-09-13 12:25:00,93.14,93.15,93.04,93.11,16476.0,68.5993,68.6066,68.5256,68.5772,16476.0
2016-09-13 12:30:00,93.11,93.12,92.94,93.09,28661.0,68.5772,68.5845,68.452,68.5624,28661.0
2016-09-13 12:35:00,93.12,93.12,92.68,92.92,54189.0,68.5845,68.5845,68.2605,68.4372,54189.0
2016-09-13 12:40:00,92.93,93.17,92.89,93.14,24064.0,68.4446,68.6214,68.4151,68.5993,24064.0
2016-09-13 12:45:00,93.14,93.16,92.92,93.14,37607.0,68.5993,68.614,68.4372,68.5993,37607.0
2016-09-13 12:50:00,93.13,93.13,92.94,93.07,23522.0,68.5919,68.5919,68.452,68.5477,23522.0
2016-09-13 12:55:00,93.08,93.11,92.93,93.09,41637.0,68.5551,68.5772,68.4446,68.5624,41637.0
2016-09-13 13:00:00,93.11,93.11,92.67,92.79,27384.0,68.5772,68.5772,68.2531,68.3415,27384.0
2016-09-13 13:05:00,92.74,93.05,92.72,92.9,11206.0,68.3047,68.533,68.2899,68.4225,11206.0
2016-09-13 13:10:00,92.9,93.23,92.79,93.23,16133.0,68.4225,68.6656,68.3415,68.6656,16133.0
2016-09-13 13:15:00,93.19,93.48,93.11,93.46,19254.0,68.6361,68.8497,68.5772,68.835,19254.0
2016-09-13 13:20:00,93.51,93.6,93.32,93.32,11298.0,68.8718,68.9381,68.7318,68.7318,11298.0
2016-09-13 13:25:00,93.34,93.69,93.32,93.6,15053.0,68.7466,69.0044,68.7318,68.9381,15053.0
2016-09-13 13:30:00,93.65,93.73,93.43,93.57,22425.0,68.9749,69.0338,68.8129,68.916,22425.0
2016-09-13 13:35:00,93.61,93.8,93.5,93.8,57469.0,68.9454,69.0854,68.8644,69.0854,57469.0
2016-09-13 13:40:00,93.74,93.76,93.48,93.5,48427.0,69.0412,69.0559,68.8497,68.8644,48427.0
2016-09-13 13:45:00,93.49,93.59,93.2,93.5,31300.0,68.8571,68.9307,68.6435,68.8644,31300.0
2016-09-13 13:50:00,93.52,93.6,93.37,93.45,14152.0,68.8791,68.9381,68.7687,68.8276,14152.0
2016-09-13 13:55:00,93.45,93.61,93.41,93.55,19519.0,68.8276,68.9454,68.7981,68.9012,19519.0
2016-09-13 14:00:00,93.54,93.59,93.36,93.53,20420.0,68.8939,68.9307,68.7613,68.8865,20420.0
2016-09-13 14:05:00,93.52,93.58,93.42,93.55,18882.0,68.8791,68.9233,68.8055,68.9012,18882.0
2016-09-13 14:10:00,93.55,93.6,93.39,93.55,19488.0,68.9012,68.9381,68.7834,68.9012,19488.0
2016-09-13 14:15:00,93.55,93.58,93.37,93.54,24419.0,68.9012,68.9233,68.7687,68.8939,24419.0
2016-09-13 14:20:00,93.5,93.57,93.41,93.47,18923.0,68.8644,68.916,68.7981,68.8423,18923.0
2016-09-13 14:25:00,93.48,93.54,93.36,93.47,21038.0,68.8497,68.8939,68.7613,68.8423,21038.0
2016-09-13 14:30:00,93.45,93.48,93.3,93.35,28868.0,68.8276,68.8497,68.7171,68.7539,28868.0
2016-09-13 14:35:00,93.37,93.46,93.33,93.35,18271.0,68.7687,68.835,68.7392,68.7539,18271.0
2016-09-13 14:40:00,93.42,93.53,93.35,93.52,21922.0,68.8055,68.8865,68.7539,68.8791,21922.0
2016-09-13 14:45:00,93.49,93.54,93.42,93.42,16355.0,68.8571,68.8939,68.8055,68.8055,16355.0
2016-09-13 14:50:00,93.44,93.54,93.36,93.39,20573.0,68.8202,68.8939,68.7613,68.7834,20573.0
2016-09-13 14:55:00,93.41,93.44,93.23,93.23,30738.0,68.7981,68.8202,68.6656,68.6656,30738.0
2016-09-13 15:00:00,93.21,93.24,93.0,93.11,27024.0,68.6508,68.6729,68.4962,68.5772,27024.0
2016-09-13 15:05:00,93.12,93.32,93.09,93.29,20886.0,68.5845,68.7318,68.5624,68.7097,20886.0
2016-09-13 15:10:00,93.29,93.29,93.08,93.12,14067.0,68.7097,68.7097,68.5551,68.5845,14067.0
2016-09-13 15:15:00,93.15,93.44,93.15,93.33,23853.0,68.6066,68.8202,68.6066,68.7392,23853.0
2016-09-13 15:20:00,93.36,93.44,93.19,93.21,20140.0,68.7613,68.8202,68.6361,68.6508,20140.0
2016-09-13 15:25:00,93.23,93.43,93.19,93.35,28557.0,68.6656,68.8129,68.6361,68.7539,28557.0
2016-09-13 15:30:00,93.36,93.52,93.36,93.47,33432.0,68.7613,68.8791,68.7613,68.8423,33432.0
2016-09-13 15:35:00,93.49,93.58,93.4,93.46,44174.0,68.8571,68.9233,68.7908,68.835,44174.0
2016-09-13 15:40:00,93.45,93.47,93.2,93.31,42875.0,68.8276,68.8423,68.6435,68.7245,42875.0
2016-09-13 15:45:00,93.3,93.3,92.99,93.04,49172.0,68.7171,68.7171,68.4888,68.5256,49172.0
2016-09-13 15:50:00,93.06,93.38,93.0,93.35,60002.0,68.5403,68.776,68.4962,68.7539,60002.0
2016-09-13 15:55:00,93.36,93.4,93.01,93.03,86282.0,68.7613,68.7908,68.5035,68.5183,86282.0
2016-09-14 09:30:00,93.43,93.64,92.9,92.91,24889.0,68.8129,68.9675,68.4225,68.4299,24889.0
2016-09-14 09:35:00,92.92,93.28,92.67,92.84,15190.0,68.4372,68.7024,68.2531,68.3783,15190.0
2016-09-14 09:40:00,92.92,93.16,92.78,92.78,31976.0,68.4372,68.614,68.3341,68.3341,31976.0
2016-09-14 09:45:00,92.83,93.07,92.83,92.94,37779.0,68.3709,68.5477,68.3709,68.452,37779.0
2016-09-14 09:50:00,93.05,93.05,92.6,92.84,39134.0,68.533,68.533,68.2016,68.3783,39134.0
2016-09-14 09:55:00,92.88,93.03,92.62,92.87,32087.0,68.4078,68.5183,68.2163,68.4004,32087.0
2016-09-14 10:00:00,92.85,93.04,92.8,92.95,11193.0,68.3857,68.5256,68.3489,68.4593,11193.0
2016-09-14 10:05:00,92.99,93.05,92.82,92.97,53770.0,68.4888,68.533,68.3636,68.4741,53770.0
2016-09-14 10:10:00,93.0,93.0,92.82,92.89,20519.0,68.4962,68.4962,68.3636,68.4151,20519.0
2016-09-14 10:15:00,92.9,92.93,92.7,92.75,23719.0,68.4225,68.4446,68.2752,68.312,23719.0
2016-09-14 10:20:00,92.79,92.96,92.78,92.83,14121.0,68.3415,68.4667,68.3341,68.3709,14121.0
2016-09-14 10:25:00,92.85,93.02,92.81,92.87,17495.0,68.3857,68.5109,68.3562,68.4004,17495.0
2016-09-14 10:30:00,92.92,92.96,92.82,92.96,9418.0,68.4372,68.4667,68.3636,68.4667,9418.0
2016-09-14 10:35:00,92.89,93.17,92.64,92.97,73633.0,68.4151,68.6214,68.231,68.4741,73633.0
2016-09-14 10:40:00,92.95,92.96,92.81,92.81,8859.0,68.4593,68.4667,68.3562,68.3562,8859.0
2016-09-14 10:45:00,92.88,93.01,92.85,92.94,35158.0,68.4078,68.5035,68.3857,68.452,35158.0
2016-09-14 10:50:00,92.95,92.96,92.78,92.81,14494.0,68.4593,68.4667,68.3341,68.3562,14494.0
2016-09-14 10:55:00,92.86,93.0,92.79,92.93,17955.0,68.393,68.4962,68.3415,68.4446,17955.0
2016-09-14 11:00:00,92.95,93.02,92.81,92.98,43083.0,68.4593,68.5109,68.3562,68.4814,43083.0
2016-09-14 11:05:00,93.0,93.03,92.92,92.98,46823.0,68.4962,68.5183,68.4372,68.4814,46823.0
2016-09-14 11:10:00,93.0,93.11,92.94,93.0,36494.0,68.4962,68.5772,68.452,68.4962,36494.0
2016-09-14 11:15:00,93.01,93.09,92.98,93.02,9113.0,68.5035,68.5624,68.4814,68.5109,9113.0
2016-09-14 11:20:00,93.1,93.1,93.04,93.06,5687.0,68.5698,68.5698,68.5256,68.5403,5687.0
2016-09-14 11:25:00,93.09,93.11,92.92,92.92,29278.0,68.5624,68.5772,68.4372,68.4372,29278.0
2016-09-14 11:30:00,92.9,93.02,92.9,92.94,10988.0,68.4225,68.5109,68.4225,68.452,10988.0
2016-09-14 11:35:00,92.94,93.03,92.84,93.0,14406.0,68.452,68.5183,68.3783,68.4962,14406.0
2016-09-14 11:40:00,93.0,93.04,92.98,92.99,18198.0,68.4962,68.5256,68.4814,68.4888,18198.0
2016-09-14 11:45:00,92.98,93.04,92.84,92.97,22317.0,68.4814,68.5256,68.3783,68.4741,22317.0
2016-09-14 11:50:00,92.98,93.07,92.97,93.05,15931.0,68.4814,68.5477,68.4741,68.533,15931.0
2016-09-14 11:55:00,93.05,93.1,93.0,93.05,25120.0,68.533,68.5698,68.4962,68.533,25120.0
2016-09-14 12:00:00,93.04,93.08,93.0,93.03,16851.0,68.5256,68.5551,68.4962,68.5183,16851.0
2016-09-14 12:05:00,93.05,93.07,92.93,92.93,16464.0,68.533,68.5477,68.4446,68.4446,16464.0
2016-09-14 12:10:00,92.96,92.99,92.87,92.95,9118.0,68.4667,68.4888,68.4004,68.4593,9118.0
2016-09-14 12:15:00,92.97,93.05,92.94,92.98,7416.0,68.4741,68.533,68.452,68.4814,7416.0
2016-09-14 12:20:00,92.99,93.03,92.87,92.87,15182.0,68.4888,68.5183,68.4004,68.4004,15182.0
2016-09-14 12:25:00,92.89,92.97,92.86,92.87,11676.0,68.4151,68.4741,68.393,68.4004,11676.0
2016-09-14 12:30:00,92.9,93.02,92.88,92.9,17763.0,68.4225,68.5109,68.4078,68.4225,17763.0
2016-09-14 12:35:00,92.91,93.0,92.79,92.84,20710.0,68.4299,68.4962,68.3415,68.3783,20710.0
2016-09-14 12:40:00,92.83,92.88,92.76,92.8,13290.0,68.3709,68.4078,68.3194,68.3489,13290.0
2016-09-14 12:45:00,92.79,92.85,92.74,92.77,26836.0,68.3415,68.3857,68.3047,68.3268,26836.0
2016-09-14 12:50:00,92.77,92.96,92.77,92.84,29402.0,68.3268,68.4667,68.3268,68.3783,29402.0
2016-09-14 12:55:00,92.83,92.88,92.74,92.85,15038.0,68.3709,68.4078,68.3047,68.3857,15038.0
2016-09-14 13:00:00,92.86,92.91,92.82,92.85,15847.0,68.393,68.4299,68.3636,68.3857,15847.0
2016-09-14 13:05:00,92.86,92.91,92.78,92.86,14669.0,68.393,68.4299,68.3341,68.393,14669.0
2016-09-14 13:10:00,92.86,92.9,92.79,92.9,10892.0,68.393,68.4225,68.3415,68.4225,10892.0
2016-09-14 13:15:00,92.89,92.89,92.82,92.87,8422.0,68.4151,68.4151,68.3636,68.4004,8422.0
2016-09-14 13:20:00,92.85,92.85,92.77,92.84,8820.0,68.3857,68.3857,68.3268,68.3783,8820.0
2016-09-14 13:25:00,92.86,92.87,92.72,92.74,32529.0,68.393,68.4004,68.2899,68.3047,32529.0
2016-09-14 13:30:00,92.74,92.89,92.74,92.84,8853.0,68.3047,68.4151,68.3047,68.3783,8853.0
2016-09-14 13:35:00,92.83,92.83,92.72,92.74,10622.0,68.3709,68.3709,68.2899,68.3047,10622.0
2016-09-14 13:40:00,92.72,92.74,92.63,92.67,8402.0,68.2899,68.3047,68.2236,68.2531,8402.0
2016-09-14 13:45:00,92.68,92.73,92.6,92.64,17988.0,68.2605,68.2973,68.2016,68.231,17988.0
2016-09-14 13:50:00,92.64,92.68,92.42,92.48,19738.0,68.231,68.2605,68.069,68.1132,19738.0
2016-09-14 13:55:00,92.49,92.5,92.34,92.38,16007.0,68.1205,68.1279,68.0101,68.0395,16007.0
2016-09-14 14:00:00,92.38,92.41,92.2,92.22,42020.0,68.0395,68.0616,67.9069,67.9217,42020.0
2016-09-14 14:05:00,92.23,92.32,92.01,92.2,34278.0,67.929,67.9953,67.767,67.9069,34278.0
2016-09-14 14:10:00,92.23,92.31,92.15,92.15,7711.0,67.929,67.988,67.8701,67.8701,7711.0
2016-09-14 14:15:00,92.19,92.21,91.98,92.06,37579.0,67.8996,67.9143,67.7449,67.8038,37579.0
2016-09-14 14:20:00,92.03,92.16,91.98,92.16,28211.0,67.7817,67.8775,67.7449,67.8775,28211.0
2016-09-14 14:25:00,92.15,92.16,92.02,92.09,13550.0,67.8701,67.8775,67.7744,67.8259,13550.0
2016-09-14 14:30:00,92.09,92.29,92.08,92.2,18752.0,67.8259,67.9732,67.8186,67.9069,18752.0
2016-09-14 14:35:00,92.2,92.31,92.17,92.25,15833.0,67.9069,67.988,67.8848,67.9438,15833.0
2016-09-14 14:40:00,92.24,92.34,92.12,92.29,16031.0,67.9364,68.0101,67.848,67.9732,16031.0
2016-09-14 14:45:00,92.3,92.4,92.28,92.3,16401.0,67.9806,68.0542,67.9659,67.9806,16401.0
2016-09-14 14:50:00,92.29,92.32,92.26,92.26,10991.0,67.9732,67.9953,67.9511,67.9511,10991.0
2016-09-14 14:55:00,92.26,92.4,92.26,92.38,17341.0,67.9511,68.0542,67.9511,68.0395,17341.0
2016-09-14 15:00:00,92.39,92.4,92.24,92.26,18140.0,68.0469,68.0542,67.9364,67.9511,18140.0
2016-09-14 15:05:00,92.27,92.3,92.06,92.22,24457.0,67.9585,67.9806,67.8038,67.9217,24457.0
2016-09-14 15:10:00,92.19,92.19,91.94,92.06,30959.0,67.8996,67.8996,67.7154,67.8038,30959.0
2016-09-14 15:15:00,92.07,92.15,91.96,92.01,31850.0,67.8112,67.8701,67.7302,67.767,31850.0
2016-09-14 15:20:00,92.01,92.06,91.75,91.78,33747.0,67.767,67.8038,67.5755,67.5976,33747.0
2016-09-14 15:25:00,91.81,91.87,91.7,91.73,30811.0,67.6197,67.6639,67.5387,67.5608,30811.0
2016-09-14 15:30:00,91.73,92.06,91.72,92.06,45051.0,67.5608,67.8038,67.5534,67.8038,45051.0
2016-09-14 15:35:00,92.04,92.08,91.89,91.94,31954.0,67.7891,67.8186,67.6786,67.7154,31954.0
2016-09-14 15:40:00,91.94,92.15,91.83,92.15,53989.0,67.7154,67.8701,67.6344,67.8701,53989.0
2016-09-14 15:45:00,92.13,92.16,92.01,92.06,51600.0,67.8554,67.8775,67.767,67.8038,51600.0
2016-09-14 15:50:00,92.08,92.1,91.89,92.02,74593.0,67.8186,67.8333,67.6786,67.7744,74593.0
2016-09-14 15:55:00,92.01,92.06,91.93,92.05,78747.0,67.767,67.8038,67.7081,67.7965,78747.0
2016-09-15 09:30:00,92.05,92.23,91.82,91.98,45320.0,67.7965,67.929,67.6271,67.7449,45320.0
2016-09-15 09:35:00,91.96,92.24,91.76,91.96,37835.0,67.7302,67.9364,67.5829,67.7302,37835.0
2016-09-15 09:40:00,91.91,92.09,91.27,91.68,74360.0,67.6934,67.8259,67.222,67.524,74360.0
2016-09-15 09:45:00,91.72,92.0,91.55,91.95,27043.0,67.5534,67.7596,67.4282,67.7228,27043.0
2016-09-15 09:50:00,91.96,92.01,91.71,91.99,17241.0,67.7302,67.767,67.546,67.7523,17241.0
2016-09-15 09:55:00,91.99,92.0,91.73,91.77,28321.0,67.7523,67.7596,67.5608,67.5902,28321.0
2016-09-15 10:00:00,91.8,91.99,91.74,91.92,23661.0,67.6123,67.7523,67.5681,67.7007,23661.0
2016-09-15 10:05:00,91.94,92.0,91.84,91.9,17646.0,67.7154,67.7596,67.6418,67.686,17646.0
2016-09-15 10:10:00,91.9,92.18,91.86,92.07,24125.0,67.686,67.8922,67.6565,67.8112,24125.0
2016-09-15 10:15:00,92.06,92.2,92.01,92.2,26757.0,67.8038,67.9069,67.767,67.9069,26757.0
2016-09-15 10:20:00,92.23,92.3,92.06,92.08,14838.0,67.929,67.9806,67.8038,67.8186,14838.0
2016-09-15 10:25:00,92.13,92.22,91.92,91.95,8948.0,67.8554,67.9217,67.7007,67.7228,8948.0
2016-09-15 10:30:00,91.91,92.04,91.82,92.02,13074.0,67.6934,67.7891,67.6271,67.7744,13074.0
2016-09-15 10:35:00,92.04,92.04,91.87,91.97,18999.0,67.7891,67.7891,67.6639,67.7375,18999.0
2016-09-15 10:40:00,91.98,91.99,91.79,91.91,8567.0,67.7449,67.7523,67.605,67.6934,8567.0
2016-09-15 10:45:00,91.89,91.98,91.89,91.95,8583.0,67.6786,67.7449,67.6786,67.7228,8583.0
2016-09-15 10:50:00,91.96,92.04,91.93,91.98,14106.0,67.7302,67.7891,67.7081,67.7449,14106.0
2016-09-15 10:55:00,92.02,92.24,91.98,92.15,26992.0,67.7744,67.9364,67.7449,67.8701,26992.0
2016-09-15 11:00:00,92.18,92.29,92.18,92.28,15211.0,67.8922,67.9732,67.8922,67.9659,15211.0
2016-09-15 11:05:00,92.28,92.41,92.28,92.38,10454.0,67.9659,68.0616,67.9659,68.0395,10454.0
2016-09-15 11:10:00,92.4,92.43,92.36,92.41,8171.0,68.0542,68.0763,68.0248,68.0616,8171.0
2016-09-15 11:15:00,92.42,92.44,92.25,92.35,15947.0,68.069,68.0837,67.9438,68.0174,15947.0
2016-09-15 11:20:00,92.35,92.58,92.29,92.56,19891.0,68.0174,68.1868,67.9732,68.1721,19891.0
2016-09-15 11:25:00,92.57,92.77,92.54,92.72,4659.0,68.1795,68.3268,68.1574,68.2899,4659.0
2016-09-15 11:30:00,92.73,92.82,92.69,92.75,2923.0,68.2973,68.3636,68.2678,68.312,2923.0
2016-09-15 11:35:00,92.76,92.78,92.66,92.66,7000.0,68.3194,68.3341,68.2457,68.2457,7000.0
2016-09-15 11:40:00,92.65,92.67,92.56,92.56,4501.0,68.2384,68.2531,68.1721,68.1721,4501.0
2016-09-15 11:45:00,92.56,92.58,92.5,92.51,7699.0,68.1721,68.1868,68.1279,68.1353,7699.0
2016-09-15 11:50:00,92.52,92.83,92.43,92.79,22413.0,68.1426,68.3709,68.0763,68.3415,22413.0
2016-09-15 11:55:00,92.77,92.78,92.36,92.45,24806.0,68.3268,68.3341,68.0248,68.0911,24806.0
2016-09-15 12:00:00,92.46,92.49,92.3,92.34,4588.0,68.0984,68.1205,67.9806,68.0101,4588.0
2016-09-15 12:05:00,92.31,92.42,92.26,92.42,20229.0,67.988,68.069,67.9511,68.069,20229.0
2016-09-15 12:10:00,92.43,92.67,92.41,92.52,37219.0,68.0763,68.2531,68.0616,68.1426,37219.0
2016-09-15 12:15:00,92.52,92.53,92.29,92.34,10956.0,68.1426,68.15,67.9732,68.0101,10956.0
2016-09-15 12:20:00,92.36,92.43,92.35,92.39,4582.0,68.0248,68.0763,68.0174,68.0469,4582.0
2016-09-15 12:25:00,92.35,92.35,92.26,92.26,3930.0,68.0174,68.0174,67.9511,67.9511,3930.0
2016-09-15 12:30:00,92.28,92.33,92.22,92.22,3551.0,67.9659,68.0027,67.9217,67.9217,3551.0
2016-09-15 12:35:00,92.16,92.16,92.09,92.1,3865.0,67.8775,67.8775,67.8259,67.8333,3865.0
2016-09-15 12:40:00,92.1,92.12,92.03,92.07,6264.0,67.8333,67.848,67.7817,67.8112,6264.0
2016-09-15 12:45:00,92.1,92.2,92.08,92.1,9882.0,67.8333,67.9069,67.8186,67.8333,9882.0
2016-09-15 12:50:00,92.08,92.1,91.98,92.02,15424.0,67.8186,67.8333,67.7449,67.7744,15424.0
2016-09-15 12:55:00,92.05,92.19,91.99,92.15,11204.0,67.7965,67.8996,67.7523,67.8701,11204.0
2016-09-15 13:00:00,92.17,92.39,92.16,92.39,22947.0,67.8848,68.0469,67.8775,68.0469,22947.0
2016-09-15 13:05:00,92.38,92.55,92.36,92.55,5450.0,68.0395,68.1647,68.0248,68.1647,5450.0
2016-09-15 13:10:00,92.55,92.71,92.53,92.55,24641.0,68.1647,68.2826,68.15,68.1647,24641.0
2016-09-15 13:15:00,92.53,92.64,92.44,92.48,42531.0,68.15,68.231,68.0837,68.1132,42531.0
2016-09-15 13:20:00,92.47,92.47,92.36,92.42,9460.0,68.1058,68.1058,68.0248,68.069,9460.0
2016-09-15 13:25:00,92.42,92.45,92.35,92.35,5370.0,68.069,68.0911,68.0174,68.0174,5370.0
2016-09-15 13:30:00,92.39,92.5,92.39,92.49,3767.0,68.0469,68.1279,68.0469,68.1205,3767.0
2016-09-15 13:35:00,92.52,92.53,92.42,92.43,7535.0,68.1426,68.15,68.069,68.0763,7535.0
2016-09-15 13:40:00,92.44,92.5,92.39,92.42,14371.0,68.0837,68.1279,68.0469,68.069,14371.0
2016-09-15 13:45:00,92.4,92.46,92.35,92.46,16337.0,68.0542,68.0984,68.0174,68.0984,16337.0
2016-09-15 13:50:00,92.44,92.46,92.28,92.33,8527.0,68.0837,68.0984,67.9659,68.0027,8527.0
2016-09-15 13:55:00,92.34,92.34,92.28,92.3,20995.0,68.0101,68.0101,67.9659,67.9806,20995.0
2016-09-15 14:00:00,92.28,92.47,92.28,92.42,16220.0,67.9659,68.1058,67.9659,68.069,16220.0
2016-09-15 14:05:00,92.43,92.51,92.43,92.44,9282.0,68.0763,68.1353,68.0763,68.0837,9282.0
2016-09-15 14:10:00,92.45,92.53,92.45,92.53,9004.0,68.0911,68.15,68.0911,68.15,9004.0
2016-09-15 14:15:00,92.53,92.77,92.53,92.77,9716.0,68.15,68.3268,68.15,68.3268,9716.0
2016-09-15 14:20:00,92.74,92.75,92.7,92.75,9158.0,68.3047,68.312,68.2752,68.312,9158.0
2016-09-15 14:25:00,92.77,92.77,92.62,92.62,11778.0,68.3268,68.3268,68.2163,68.2163,11778.0
2016-09-15 14:30:00,92.64,92.66,92.59,92.61,8993.0,68.231,68.2457,68.1942,68.2089,8993.0
2016-09-15 14:35:00,92.61,92.65,92.57,92.59,8357.0,68.2089,68.2384,68.1795,68.1942,8357.0
2016-09-15 14:40:00,92.58,92.59,92.44,92.46,16232.0,68.1868,68.1942,68.0837,68.0984,16232.0
2016-09-15 14:45:00,92.48,92.48,92.41,92.48,7128.0,68.1132,68.1132,68.0616,68.1132,7128.0
2016-09-15 14:50:00,92.48,92.55,92.45,92.53,16420.0,68.1132,68.1647,68.0911,68.15,16420.0
2016-09-15 14:55:00,92.53,92.58,92.51,92.56,5292.0,68.15,68.1868,68.1353,68.1721,5292.0
2016-09-15 15:00:00,92.54,92.67,92.54,92.66,5487.0,68.1574,68.2531,68.1574,68.2457,5487.0
2016-09-15 15:05:00,92.67,92.67,92.62,92.64,10595.0,68.2531,68.2531,68.2163,68.231,10595.0
2016-09-15 15:10:00,92.64,92.65,92.61,92.64,5003.0,68.231,68.2384,68.2089,68.231,5003.0
2016-09-15 15:15:00,92.64,92.64,92.56,92.57,12909.0,68.231,68.231,68.1721,68.1795,12909.0
2016-09-15 15:20:00,92.56,92.61,92.54,92.57,13912.0,68.1721,68.2089,68.1574,68.1795,13912.0
2016-09-15 15:25:00,92.57,92.61,92.56,92.57,17100.0,68.1795,68.2089,68.1721,68.1795,17100.0
2016-09-15 15:30:00,92.6,92.64,92.55,92.62,16462.0,68.2016,68.231,68.1647,68.2163,16462.0
2016-09-15 15:35:00,92.62,92.67,92.6,92.67,43365.0,68.2163,68.2531,68.2016,68.2531,43365.0
2016-09-15 15:40:00,92.69,92.81,92.59,92.76,35794.0,68.2678,68.3562,68.1942,68.3194,35794.0
2016-09-15 15:45:00,92.76,92.78,92.64,92.68,18084.0,68.3194,68.3341,68.231,68.2605,18084.0
2016-09-15 15:50:00,92.67,92.67,92.52,92.55,32923.0,68.2531,68.2531,68.1426,68.1647,32923.0
2016-09-15 15:55:00,92.55,92.72,92.55,92.68,59890.0,68.1647,68.2899,68.1647,68.2605,59890.0
2016-09-16 09:30:00,92.28,92.6,92.28,92.38,144526.0,67.9659,68.2016,67.9659,68.0395,144526.0
2016-09-16 09:35:00,92.47,92.61,92.31,92.51,3750.0,68.1058,68.2089,67.988,68.1353,3750.0
2016-09-16 09:40:00,92.44,92.52,92.31,92.4,4697.0,68.0837,68.1426,67.988,68.0542,4697.0
2016-09-16 09:45:00,92.42,92.43,91.89,91.9,26248.0,68.069,68.0763,67.6786,67.686,26248.0
2016-09-16 09:50:00,91.95,91.95,91.82,91.91,14213.0,67.7228,67.7228,67.6271,67.6934,14213.0
2016-09-16 09:55:00,91.84,92.21,91.84,92.21,14023.0,67.6418,67.9143,67.6418,67.9143,14023.0
2016-09-16 10:00:00,92.2,92.21,91.97,92.06,5565.0,67.9069,67.9143,67.7375,67.8038,5565.0
2016-09-16 10:05:00,92.13,92.13,91.89,92.02,1676.0,67.8554,67.8554,67.6786,67.7744,1676.0
2016-09-16 10:10:00,91.97,92.24,91.96,92.24,6377.0,67.7375,67.9364,67.7302,67.9364,6377.0
2016-09-16 10:15:00,92.25,92.31,92.12,92.3,6492.0,67.9438,67.988,67.848,67.9806,6492.0
2016-09-16 10:20:00,92.31,92.35,92.24,92.31,10891.0,67.988,68.0174,67.9364,67.988,10891.0
2016-09-16 10:25:00,92.28,92.41,92.2,92.32,25840.0,67.9659,68.0616,67.9069,67.9953,25840.0
2016-09-16 10:30:00,92.3,92.41,92.3,92.41,3937.0,67.9806,68.0616,67.9806,68.0616,3937.0
2016-09-16 10:35:00,92.39,92.47,92.37,92.38,7319.0,68.0469,68.1058,68.0322,68.0395,7319.0
2016-09-16 10:40:00,92.36,92.51,92.35,92.46,12340.0,68.0248,68.1353,68.0174,68.0984,12340.0
2016-09-16 10:45:00,92.44,92.47,92.36,92.4,4112.0,68.0837,68.1058,68.0248,68.0542,4112.0
2016-09-16 10:50:00,92.37,92.47,92.34,92.41,7497.0,68.0322,68.1058,68.0101,68.0616,7497.0
2016-09-16 10:55:00,92.44,92.47,92.39,92.4,7582.0,68.0837,68.1058,68.0469,68.0542,7582.0
2016-09-16 11:00:00,92.37,92.41,92.34,92.41,18423.0,68.0322,68.0616,68.0101,68.0616,18423.0
2016-09-16 11:05:00,92.39,92.42,92.36,92.41,7990.0,68.0469,68.069,68.0248,68.0616,7990.0
2016-09-16 11:10:00,92.43,92.49,92.4,92.47,4375.0,68.0763,68.1205,68.0542,68.1058,4375.0
2016-09-16 11:15:00,92.46,92.49,92.36,92.36,9466.0,68.0984,68.1205,68.0248,68.0248,9466.0
2016-09-16 11:20:00,92.35,92.38,92.26,92.29,7674.0,68.0174,68.0395,67.9511,67.9732,7674.0
2016-09-16 11:25:00,92.3,92.31,92.24,92.29,12766.0,67.9806,67.988,67.9364,67.9732,12766.0
2016-09-16 11:30:00,92.31,92.39,92.28,92.35,9971.0,67.988,68.0469,67.9659,68.0174,9971.0
2016-09-16 11:35:00,92.32,92.4,92.29,92.29,4273.0,67.9953,68.0542,67.9732,67.9732,4273.0
2016-09-16 11:40:00,92.26,92.33,92.24,92.29,7335.0,67.9511,68.0027,67.9364,67.9732,7335.0
2016-09-16 11:45:00,92.3,92.3,92.24,92.24,7657.0,67.9806,67.9806,67.9364,67.9364,7657.0
2016-09-16 11:50:00,92.24,92.3,92.24,92.3,9436.0,67.9364,67.9806,67.9364,67.9806,9436.0
2016-09-16 11:55:00,92.29,92.36,92.23,92.35,6956.0,67.9732,68.0248,67.929,68.0174,6956.0
2016-09-16 12:00:00,92.34,92.37,92.26,92.27,6722.0,68.0101,68.0322,67.9511,67.9585,6722.0
2016-09-16 12:05:00,92.27,92.33,92.24,92.32,4931.0,67.9585,68.0027,67.9364,67.9953,4931.0
2016-09-16 12:10:00,92.3,92.31,92.25,92.26,3380.0,67.9806,67.988,67.9438,67.9511,3380.0
2016-09-16 12:15:00,92.29,92.32,92.26,92.31,7624.0,67.9732,67.9953,67.9511,67.988,7624.0
2016-09-16 12:20:00,92.3,92.33,92.3,92.31,3420.0,67.9806,68.0027,67.9806,67.988,3420.0
2016-09-16 12:25:00,92.33,92.41,92.33,92.41,10376.0,68.0027,68.0616,68.0027,68.0616,10376.0
2016-09-16 12:30:00,92.41,92.41,92.33,92.38,8544.0,68.0616,68.0616,68.0027,68.0395,8544.0
2016-09-16 12:35:00,92.4,92.44,92.37,92.43,7076.0,68.0542,68.0837,68.0322,68.0763,7076.0
2016-09-16 12:40:00,92.41,92.43,92.36,92.4,4245.0,68.0616,68.0763,68.0248,68.0542,4245.0
2016-09-16 12:45:00,92.42,92.54,92.4,92.49,22655.0,68.069,68.1574,68.0542,68.1205,22655.0
2016-09-16 12:50:00,92.43,92.46,92.42,92.45,2021.0,68.0763,68.0984,68.069,68.0911,2021.0
2016-09-16 12:55:00,92.45,92.46,92.42,92.45,4555.0,68.0911,68.0984,68.069,68.0911,4555.0
2016-09-16 13:00:00,92.45,92.54,92.45,92.51,3432.0,68.0911,68.1574,68.0911,68.1353,3432.0
2016-09-16 13:05:00,92.49,92.51,92.42,92.42,4370.0,68.1205,68.1353,68.069,68.069,4370.0
2016-09-16 13:10:00,92.4,92.45,92.38,92.4,4357.0,68.0542,68.0911,68.0395,68.0542,4357.0
2016-09-16 13:15:00,92.39,92.45,92.39,92.4,3684.0,68.0469,68.0911,68.0469,68.0542,3684.0
2016-09-16 13:20:00,92.37,92.43,92.35,92.43,3761.0,68.0322,68.0763,68.0174,68.0763,3761.0
2016-09-16 13:25:00,92.37,92.37,92.34,92.37,3790.0,68.0322,68.0322,68.0101,68.0322,3790.0
2016-09-16 13:30:00,92.35,92.38,92.33,92.33,12751.0,68.0174,68.0395,68.0027,68.0027,12751.0
2016-09-16 13:35:00,92.31,92.36,92.26,92.32,8261.0,67.988,68.0248,67.9511,67.9953,8261.0
2016-09-16 13:40:00,92.3,92.32,92.22,92.24,5987.0,67.9806,67.9953,67.9217,67.9364,5987.0
2016-09-16 13:45:00,92.26,92.26,92.12,92.21,8945.0,67.9511,67.9511,67.848,67.9143,8945.0
2016-09-16 13:50:00,92.21,92.28,92.16,92.24,12694.0,67.9143,67.9659,67.8775,67.9364,12694.0
2016-09-16 13:55:00,92.23,92.28,92.21,92.28,10298.0,67.929,67.9659,67.9143,67.9659,10298.0
2016-09-16 14:00:00,92.28,92.36,92.25,92.36,13821.0,67.9659,68.0248,67.9438,68.0248,13821.0
2016-09-16 14:05:00,92.37,92.44,92.36,92.4,5546.0,68.0322,68.0837,68.0248,68.0542,5546.0
2016-09-16 14:10:00,92.37,92.42,92.34,92.39,10853.0,68.0322,68.069,68.0101,68.0469,10853.0
2016-09-16 14:15:00,92.38,92.42,92.35,92.41,9619.0,68.0395,68.069,68.0174,68.0616,9619.0
2016-09-16 14:20:00,92.41,92.44,92.36,92.38,10049.0,68.0616,68.0837,68.0248,68.0395,10049.0
2016-09-16 14:25:00,92.35,92.44,92.32,92.37,7447.0,68.0174,68.0837,67.9953,68.0322,7447.0
2016-09-16 14:30:00,92.38,92.47,92.36,92.44,8201.0,68.0395,68.1058,68.0248,68.0837,8201.0
2016-09-16 14:35:00,92.49,92.49,92.4,92.42,8442.0,68.1205,68.1205,68.0542,68.069,8442.0
2016-09-16 14:40:00,92.42,92.49,92.31,92.47,8720.0,68.069,68.1205,67.988,68.1058,8720.0
2016-09-16 14:45:00,92.47,92.48,92.37,92.39,7866.0,68.1058,68.1132,68.0322,68.0469,7866.0
2016-09-16 14:50:00,92.38,92.42,92.28,92.35,9900.0,68.0395,68.069,67.9659,68.0174,9900.0
2016-09-16 14:55:00,92.33,92.33,92.2,92.21,10916.0,68.0027,68.0027,67.9069,67.9143,10916.0
2016-09-16 15:00:00,92.19,92.37,92.16,92.37,11981.0,67.8996,68.0322,67.8775,68.0322,11981.0
2016-09-16 15:05:00,92.38,92.41,92.34,92.34,10999.0,68.0395,68.0616,68.0101,68.0101,10999.0
2016-09-16 15:10:00,92.33,92.41,92.28,92.4,9670.0,68.0027,68.0616,67.9659,68.0542,9670.0
2016-09-16 15:15:00,92.39,92.44,92.38,92.44,8959.0,68.0469,68.0837,68.0395,68.0837,8959.0
2016-09-16 15:20:00,92.44,92.48,92.42,92.46,13015.0,68.0837,68.1132,68.069,68.0984,13015.0
2016-09-16 15:25:00,92.45,92.45,92.38,92.38,18751.0,68.0911,68.0911,68.0395,68.0395,18751.0
2016-09-16 15:30:00,92.4,92.48,92.39,92.45,27257.0,68.0542,68.1132,68.0469,68.0911,27257.0
2016-09-16 15:35:00,92.46,92.48,92.44,92.47,23235.0,68.0984,68.1132,68.0837,68.1058,23235.0
2016-09-16 15:40:00,92.46,92.66,92.45,92.61,55476.0,68.0984,68.2457,68.0911,68.2089,55476.0
2016-09-16 15:45:00,92.64,92.7,92.55,92.6,64010.0,68.231,68.2752,68.1647,68.2016,64010.0
2016-09-16 15:50:00,92.59,92.65,92.53,92.61,55723.0,68.1942,68.2384,68.15,68.2089,55723.0
2016-09-16 15:55:00,92.62,92.62,92.49,92.56,178620.0,68.2163,68.2163,68.1205,68.1721,178620.0
2016-09-19 09:30:00,93.2,93.2,92.42,93.03,28256.0,68.6435,68.6435,68.069,68.5183,28256.0
2016-09-19 09:35:00,93.04,93.35,92.91,93.34,16381.0,68.5256,68.7539,68.4299,68.7466,16381.0
2016-09-19 09:40:00,93.25,93.44,93.13,93.32,20218.0,68.6803,68.8202,68.5919,68.7318,20218.0
2016-09-19 09:45:00,93.39,93.71,93.39,93.58,27746.0,68.7834,69.0191,68.7834,68.9233,27746.0
2016-09-19 09:50:00,93.6,93.68,93.4,93.6,43590.0,68.9381,68.997,68.7908,68.9381,43590.0
2016-09-19 09:55:00,93.62,93.85,93.53,93.8,96627.0,68.9528,69.1222,68.8865,69.0854,96627.0
2016-09-19 10:00:00,93.83,94.06,93.83,93.9,21637.0,69.1075,69.2769,69.1075,69.159,21637.0
2016-09-19 10:05:00,93.82,93.88,93.68,93.78,10359.0,69.1001,69.1443,68.997,69.0706,10359.0
2016-09-19 10:10:00,93.78,93.88,93.73,93.79,15741.0,69.0706,69.1443,69.0338,69.078,15741.0
2016-09-19 10:15:00,93.78,93.83,93.59,93.83,13763.0,69.0706,69.1075,68.9307,69.1075,13763.0
2016-09-19 10:20:00,93.82,93.9,93.53,93.67,15977.0,69.1001,69.159,68.8865,68.9896,15977.0
2016-09-19 10:25:00,93.68,93.85,93.66,93.75,11634.0,68.997,69.1222,68.9823,69.0485,11634.0
2016-09-19 10:30:00,93.73,93.73,93.51,93.58,19698.0,69.0338,69.0338,68.8718,68.9233,19698.0
2016-09-19 10:35:00,93.57,93.77,93.57,93.7,11956.0,68.916,69.0633,68.916,69.0117,11956.0
2016-09-19 10:40:00,93.71,93.78,93.67,93.73,14390.0,69.0191,69.0706,68.9896,69.0338,14390.0
2016-09-19 10:45:00,93.74,93.74,93.56,93.57,11617.0,69.0412,69.0412,68.9086,68.916,11617.0
2016-09-19 10:50:00,93.57,93.6,93.38,93.49,124832.0,68.916,68.9381,68.776,68.8571,124832.0
2016-09-19 10:55:00,93.5,93.53,93.43,93.53,18707.0,68.8644,68.8865,68.8129,68.8865,18707.0
2016-09-19 11:00:00,93.53,93.53,93.42,93.48,15629.0,68.8865,68.8865,68.8055,68.8497,15629.0
2016-09-19 11:05:00,93.46,93.54,93.44,93.47,15093.0,68.835,68.8939,68.8202,68.8423,15093.0
2016-09-19 11:10:00,93.48,93.48,93.34,93.34,15914.0,68.8497,68.8497,68.7466,68.7466,15914.0
2016-09-19 11:15:00,93.34,93.36,93.23,93.35,11752.0,68.7466,68.7613,68.6656,68.7539,11752.0
2016-09-19 11:20:00,93.36,93.45,93.3,93.4,23310.0,68.7613,68.8276,68.7171,68.7908,23310.0
2016-09-19 11:25:00,93.39,93.4,93.33,93.37,19438.0,68.7834,68.7908,68.7392,68.7687,19438.0
2016-09-19 11:30:00,93.36,93.53,93.35,93.53,16112.0,68.7613,68.8865,68.7539,68.8865,16112.0
2016-09-19 11:35:00,93.54,93.56,93.39,93.42,43970.0,68.8939,68.9086,68.7834,68.8055,43970.0
2016-09-19 11:40:00,93.41,93.48,93.4,93.45,19091.0,68.7981,68.8497,68.7908,68.8276,19091.0
2016-09-19 11:45:00,93.43,93.5,93.43,93.43,11046.0,68.8129,68.8644,68.8129,68.8129,11046.0
2016-09-19 11:50:00,93.44,93.46,93.32,93.32,21414.0,68.8202,68.835,68.7318,68.7318,21414.0
2016-09-19 11:55:00,93.32,93.34,93.28,93.33,17630.0,68.7318,68.7466,68.7024,68.7392,17630.0
2016-09-19 12:00:00,93.34,93.51,93.34,93.47,18596.0,68.7466,68.8718,68.7466,68.8423,18596.0
2016-09-19 12:05:00,93.48,93.64,93.48,93.56,31891.0,68.8497,68.9675,68.8497,68.9086,31891.0
2016-09-19 12:10:00,93.57,93.59,93.47,93.47,12401.0,68.916,68.9307,68.8423,68.8423,12401.0
2016-09-19 12:15:00,93.48,93.56,93.37,93.56,14076.0,68.8497,68.9086,68.7687,68.9086,14076.0
2016-09-19 12:20:00,93.55,93.67,93.52,93.67,7775.0,68.9012,68.9896,68.8791,68.9896,7775.0
2016-09-19 12:25:00,93.67,93.78,93.66,93.77,8156.0,68.9896,69.0706,68.9823,69.0633,8156.0
2016-09-19 12:30:00,93.75,93.82,93.75,93.77,12438.0,69.0485,69.1001,69.0485,69.0633,12438.0
2016-09-19 12:35:00,93.78,93.81,93.47,93.55,19891.0,69.0706,69.0927,68.8423,68.9012,19891.0
2016-09-19 12:40:00,93.58,93.71,93.58,93.67,4676.0,68.9233,69.0191,68.9233,68.9896,4676.0
2016-09-19 12:45:00,93.68,93.75,93.67,93.69,3400.0,68.997,69.0485,68.9896,69.0044,3400.0
2016-09-19 12:50:00,93.7,93.71,93.63,93.63,4654.0,69.0117,69.0191,68.9602,68.9602,4654.0
2016-09-19 12:55:00,93.63,93.64,93.52,93.57,9580.0,68.9602,68.9675,68.8791,68.916,9580.0
2016-09-19 13:00:00,93.55,93.68,93.55,93.63,15595.0,68.9012,68.997,68.9012,68.9602,15595.0
2016-09-19 13:05:00,93.62,93.76,93.62,93.75,10043.0,68.9528,69.0559,68.9528,69.0485,10043.0
2016-09-19 13:10:00,93.76,93.78,93.7,93.7,12687.0,69.0559,69.0706,69.0117,69.0117,12687.0
2016-09-19 13:15:00,93.7,93.73,93.66,93.66,8168.0,69.0117,69.0338,68.9823,68.9823,8168.0
2016-09-19 13:20:00,93.67,93.67,93.62,93.67,5604.0,68.9896,68.9896,68.9528,68.9896,5604.0
2016-09-19 13:25:00,93.67,93.78,93.66,93.78,10550.0,68.9896,69.0706,68.9823,69.0706,10550.0
2016-09-19 13:30:00,93.78,93.78,93.69,93.7,14489.0,69.0706,69.0706,69.0044,69.0117,14489.0
2016-09-19 13:35:00,93.69,93.69,93.46,93.46,7910.0,69.0044,69.0044,68.835,68.835,7910.0
2016-09-19 13:40:00,93.48,93.54,93.47,93.5,7046.0,68.8497,68.8939,68.8423,68.8644,7046.0
2016-09-19 13:45:00,93.51,93.57,93.49,93.54,5848.0,68.8718,68.916,68.8571,68.8939,5848.0
2016-09-19 13:50:00,93.53,93.56,93.48,93.56,7803.0,68.8865,68.9086,68.8497,68.9086,7803.0
2016-09-19 13:55:00,93.58,93.67,93.51,93.65,6797.0,68.9233,68.9896,68.8718,68.9749,6797.0
2016-09-19 14:00:00,93.64,93.65,93.52,93.6,10382.0,68.9675,68.9749,68.8791,68.9381,10382.0
2016-09-19 14:05:00,93.62,93.63,93.56,93.56,10925.0,68.9528,68.9602,68.9086,68.9086,10925.0
2016-09-19 14:10:00,93.58,93.61,93.56,93.57,5367.0,68.9233,68.9454,68.9086,68.916,5367.0
2016-09-19 14:15:00,93.59,93.69,93.58,93.67,9079.0,68.9307,69.0044,68.9233,68.9896,9079.0
2016-09-19 14:20:00,93.67,93.69,93.62,93.62,7299.0,68.9896,69.0044,68.9528,68.9528,7299.0
2016-09-19 14:25:00,93.63,93.68,93.62,93.64,4112.0,68.9602,68.997,68.9528,68.9675,4112.0
2016-09-19 14:30:00,93.64,93.73,93.64,93.71,5895.0,68.9675,69.0338,68.9675,69.0191,5895.0
2016-09-19 14:35:00,93.72,93.78,93.69,93.71,11525.0,69.0265,69.0706,69.0044,69.0191,11525.0
2016-09-19 14:40:00,93.71,93.78,93.69,93.72,11375.0,69.0191,69.0706,69.0044,69.0265,11375.0
2016-09-19 14:45:00,93.72,93.77,93.65,93.71,11447.0,69.0265,69.0633,68.9749,69.0191,11447.0
2016-09-19 14:50:00,93.72,93.76,93.66,93.67,7172.0,69.0265,69.0559,68.9823,68.9896,7172.0
2016-09-19 14:55:00,93.67,93.72,93.64,93.67,11863.0,68.9896,69.0265,68.9675,68.9896,11863.0
2016-09-19 15:00:00,93.66,93.69,93.57,93.59,12797.0,68.9823,69.0044,68.916,68.9307,12797.0
2016-09-19 15:05:00,93.59,93.7,93.56,93.64,27703.0,68.9307,69.0117,68.9086,68.9675,27703.0
2016-09-19 15:10:00,93.63,93.67,93.58,93.66,13205.0,68.9602,68.9896,68.9233,68.9823,13205.0
2016-09-19 15:15:00,93.66,93.66,93.45,93.51,13885.0,68.9823,68.9823,68.8276,68.8718,13885.0
2016-09-19 15:20:00,93.49,93.64,93.44,93.58,19267.0,68.8571,68.9675,68.8202,68.9233,19267.0
2016-09-19 15:25:00,93.58,93.62,93.51,93.52,16878.0,68.9233,68.9528,68.8718,68.8791,16878.0
2016-09-19 15:30:00,93.53,93.57,93.4,93.52,33083.0,68.8865,68.916,68.7908,68.8791,33083.0
2016-09-19 15:35:00,93.52,93.7,93.52,93.7,30142.0,68.8791,69.0117,68.8791,69.0117,30142.0
2016-09-19 15:40:00,93.69,93.82,93.64,93.74,65372.0,69.0044,69.1001,68.9675,69.0412,65372.0
2016-09-19 15:45:00,93.76,93.78,93.7,93.71,48946.0,69.0559,69.0706,69.0117,69.0191,48946.0
2016-09-19 15:50:00,93.72,93.85,93.63,93.8,104152.0,69.0265,69.1222,68.9602,69.0854,104152.0
2016-09-19 15:55:00,93.79,93.8,93.69,93.72,117104.0,69.078,69.0854,69.0044,69.0265,117104.0
2016-09-20 09:30:00,94.34,94.64,94.15,94.35,22018.0,69.4831,69.704,69.3432,69.4905,22018.0
2016-09-20 09:35:00,94.34,94.48,93.97,93.97,16571.0,69.4831,69.5862,69.2106,69.2106,16571.0
2016-09-20 09:40:00,94.05,94.3,93.92,93.99,2211.0,69.2695,69.4536,69.1738,69.2253,2211.0
2016-09-20 09:45:00,93.92,94.15,93.89,94.1,18089.0,69.1738,69.3432,69.1517,69.3063,18089.0
2016-09-20 09:50:00,94.11,94.28,94.05,94.24,15200.0,69.3137,69.4389,69.2695,69.4094,15200.0
2016-09-20 09:55:00,94.27,94.34,94.17,94.2,6450.0,69.4315,69.4831,69.3579,69.38,6450.0
2016-09-20 10:00:00,94.24,94.45,94.03,94.06,7100.0,69.4094,69.5641,69.2548,69.2769,7100.0
2016-09-20 10:05:00,94.06,94.14,94.03,94.04,8935.0,69.2769,69.3358,69.2548,69.2621,8935.0
2016-09-20 10:10:00,94.04,94.04,93.9,94.0,7697.0,69.2621,69.2621,69.159,69.2327,7697.0
2016-09-20 10:15:00,93.97,94.0,93.8,93.89,34941.0,69.2106,69.2327,69.0854,69.1517,34941.0
2016-09-20 10:20:00,93.92,93.93,93.8,93.81,9023.0,69.1738,69.1811,69.0854,69.0927,9023.0
2016-09-20 10:25:00,93.81,94.13,93.81,94.12,20732.0,69.0927,69.3284,69.0927,69.3211,20732.0
2016-09-20 10:30:00,94.12,94.28,94.09,94.27,21674.0,69.3211,69.4389,69.299,69.4315,21674.0
2016-09-20 10:35:00,94.26,94.39,94.26,94.29,9606.0,69.4242,69.5199,69.4242,69.4463,9606.0
2016-09-20 10:40:00,94.29,94.34,94.24,94.26,4301.0,69.4463,69.4831,69.4094,69.4242,4301.0
2016-09-20 10:45:00,94.26,94.33,94.22,94.31,8451.0,69.4242,69.4757,69.3947,69.461,8451.0
2016-09-20 10:50:00,94.27,94.29,94.19,94.26,11857.0,69.4315,69.4463,69.3726,69.4242,11857.0
2016-09-20 10:55:00,94.24,94.24,94.05,94.11,38654.0,69.4094,69.4094,69.2695,69.3137,38654.0
2016-09-20 11:00:00,94.11,94.18,93.98,94.15,53177.0,69.3137,69.3652,69.2179,69.3432,53177.0
2016-09-20 11:05:00,94.15,94.19,94.07,94.16,59010.0,69.3432,69.3726,69.2842,69.3505,59010.0
2016-09-20 11:10:00,94.16,94.17,94.0,94.0,71915.0,69.3505,69.3579,69.2327,69.2327,71915.0
2016-09-20 11:15:00,94.0,94.08,93.93,94.0,37370.0,69.2327,69.2916,69.1811,69.2327,37370.0
2016-09-20 11:20:00,94.01,94.12,94.01,94.05,36238.0,69.24,69.3211,69.24,69.2695,36238.0
2016-09-20 11:25:00,94.11,94.13,94.01,94.02,17964.0,69.3137,69.3284,69.24,69.2474,17964.0
2016-09-20 11:30:00,94.03,94.1,93.92,93.95,19287.0,69.2548,69.3063,69.1738,69.1958,19287.0
2016-09-20 11:35:00,93.96,94.12,93.96,94.09,55233.0,69.2032,69.3211,69.2032,69.299,55233.0
2016-09-20 11:40:00,94.1,94.22,94.1,94.14,6364.0,69.3063,69.3947,69.3063,69.3358,6364.0
2016-09-20 11:45:00,94.12,94.16,94.03,94.16,50849.0,69.3211,69.3505,69.2548,69.3505,50849.0
2016-09-20 11:50:00,94.14,94.24,94.14,94.2,3880.0,69.3358,69.4094,69.3358,69.38,3880.0
2016-09-20 11:55:00,94.18,94.19,94.05,94.09,5228.0,69.3652,69.3726,69.2695,69.299,5228.0
2016-09-20 12:00:00,94.07,94.19,94.03,94.12,6225.0,69.2842,69.3726,69.2548,69.3211,6225.0
2016-09-20 12:05:00,94.1,94.11,93.99,94.05,5350.0,69.3063,69.3137,69.2253,69.2695,5350.0
2016-09-20 12:10:00,94.04,94.06,93.97,94.0,13677.0,69.2621,69.2769,69.2106,69.2327,13677.0
2016-09-20 12:15:00,94.03,94.08,94.03,94.03,5800.0,69.2548,69.2916,69.2548,69.2548,5800.0
2016-09-20 12:20:00,94.02,94.09,94.02,94.07,2700.0,69.2474,69.299,69.2474,69.2842,2700.0
2016-09-20 12:25:00,94.05,94.12,94.03,94.12,5301.0,69.2695,69.3211,69.2548,69.3211,5301.0
2016-09-20 12:30:00,94.12,94.12,94.01,94.02,6603.0,69.3211,69.3211,69.24,69.2474,6603.0
2016-09-20 12:35:00,94.03,94.08,94.0,94.06,5551.0,69.2548,69.2916,69.2327,69.2769,5551.0
2016-09-20 12:40:00,94.07,94.1,93.98,93.98,3662.0,69.2842,69.3063,69.2179,69.2179,3662.0
2016-09-20 12:45:00,93.96,94.08,93.94,93.96,6494.0,69.2032,69.2916,69.1885,69.2032,6494.0
2016-09-20 12:50:00,93.99,94.11,93.98,94.03,10409.0,69.2253,69.3137,69.2179,69.2548,10409.0
2016-09-20 12:55:00,94.05,94.08,93.99,94.02,4989.0,69.2695,69.2916,69.2253,69.2474,4989.0
2016-09-20 13:00:00,94.04,94.08,94.04,94.06,4826.0,69.2621,69.2916,69.2621,69.2769,4826.0
2016-09-20 13:05:00,94.06,94.09,94.03,94.07,5689.0,69.2769,69.299,69.2548,69.2842,5689.0
2016-09-20 13:10:00,94.09,94.12,94.05,94.07,6495.0,69.299,69.3211,69.2695,69.2842,6495.0
2016-09-20 13:15:00,94.06,94.1,94.03,94.1,3968.0,69.2769,69.3063,69.2548,69.3063,3968.0
2016-09-20 13:20:00,94.11,94.11,94.04,94.08,3631.0,69.3137,69.3137,69.2621,69.2916,3631.0
2016-09-20 13:25:00,94.08,94.12,94.06,94.07,6693.0,69.2916,69.3211,69.2769,69.2842,6693.0
2016-09-20 13:30:00,94.07,94.11,94.07,94.1,3651.0,69.2842,69.3137,69.2842,69.3063,3651.0
2016-09-20 13:35:00,94.09,94.15,94.06,94.1,20359.0,69.299,69.3432,69.2769,69.3063,20359.0
2016-09-20 13:40:00,94.09,94.13,94.08,94.12,5288.0,69.299,69.3284,69.2916,69.3211,5288.0
2016-09-20 13:45:00,94.12,94.24,94.09,94.22,19795.0,69.3211,69.4094,69.299,69.3947,19795.0
2016-09-20 13:50:00,94.25,94.31,94.24,94.3,5368.0,69.4168,69.461,69.4094,69.4536,5368.0
2016-09-20 13:55:00,94.31,94.43,94.31,94.36,27351.0,69.461,69.5494,69.461,69.4978,27351.0
2016-09-20 14:00:00,94.35,94.37,94.3,94.32,6585.0,69.4905,69.5052,69.4536,69.4684,6585.0
2016-09-20 14:05:00,94.29,94.3,94.11,94.13,8286.0,69.4463,69.4536,69.3137,69.3284,8286.0
2016-09-20 14:10:00,94.14,94.32,94.1,94.31,14327.0,69.3358,69.4684,69.3063,69.461,14327.0
2016-09-20 14:15:00,94.33,94.34,94.23,94.24,9051.0,69.4757,69.4831,69.4021,69.4094,9051.0
2016-09-20 14:20:00,94.21,94.28,94.11,94.28,23190.0,69.3873,69.4389,69.3137,69.4389,23190.0
2016-09-20 14:25:00,94.28,94.47,94.24,94.45,10083.0,69.4389,69.5788,69.4094,69.5641,10083.0
2016-09-20 14:30:00,94.43,94.51,94.4,94.45,12000.0,69.5494,69.6083,69.5273,69.5641,12000.0
2016-09-20 14:35:00,94.47,94.47,94.38,94.46,6969.0,69.5788,69.5788,69.5126,69.5715,6969.0
2016-09-20 14:40:00,94.47,94.47,94.25,94.25,6700.0,69.5788,69.5788,69.4168,69.4168,6700.0
2016-09-20 14:45:00,94.24,94.28,94.22,94.25,7951.0,69.4094,69.4389,69.3947,69.4168,7951.0
2016-09-20 14:50:00,94.25,94.33,94.23,94.28,7240.0,69.4168,69.4757,69.4021,69.4389,7240.0
2016-09-20 14:55:00,94.25,94.39,94.23,94.31,9056.0,69.4168,69.5199,69.4021,69.461,9056.0
2016-09-20 15:00:00,94.32,94.34,94.29,94.3,13576.0,69.4684,69.4831,69.4463,69.4536,13576.0
2016-09-20 15:05:00,94.3,94.34,94.28,94.33,18147.0,69.4536,69.4831,69.4389,69.4757,18147.0
2016-09-20 15:10:00,94.34,94.49,94.32,94.49,26450.0,69.4831,69.5936,69.4684,69.5936,26450.0
2016-09-20 15:15:00,94.51,94.52,94.46,94.47,18213.0,69.6083,69.6157,69.5715,69.5788,18213.0
2016-09-20 15:20:00,94.46,94.47,94.28,94.3,14461.0,69.5715,69.5788,69.4389,69.4536,14461.0
2016-09-20 15:25:00,94.32,94.36,94.29,94.31,12900.0,69.4684,69.4978,69.4463,69.461,12900.0
2016-09-20 15:30:00,94.3,94.33,94.16,94.16,28102.0,69.4536,69.4757,69.3505,69.3505,28102.0
2016-09-20 15:35:00,94.16,94.2,94.07,94.17,59727.0,69.3505,69.38,69.2842,69.3579,59727.0
2016-09-20 15:40:00,94.17,94.17,94.08,94.13,39668.0,69.3579,69.3579,69.2916,69.3284,39668.0
2016-09-20 15:45:00,94.13,94.13,94.07,94.1,36580.0,69.3284,69.3284,69.2842,69.3063,36580.0
2016-09-20 15:50:00,94.1,94.11,93.97,93.97,31865.0,69.3063,69.3137,69.2106,69.2106,31865.0
2016-09-20 15:55:00,93.98,94.11,93.98,94.01,110829.0,69.2179,69.3137,69.2179,69.24,110829.0
2016-09-21 09:30:00,94.04,94.18,93.69,93.99,35558.0,69.2621,69.3652,69.0044,69.2253,35558.0
2016-09-21 09:35:00,93.95,94.43,93.88,94.32,27363.0,69.1958,69.5494,69.1443,69.4684,27363.0
2016-09-21 09:40:00,94.32,94.41,94.17,94.21,12068.0,69.4684,69.5346,69.3579,69.3873,12068.0
2016-09-21 09:45:00,94.27,94.52,94.27,94.49,9619.0,69.4315,69.6157,69.4315,69.5936,9619.0
2016-09-21 09:50:00,94.45,94.63,94.37,94.54,25419.0,69.5641,69.6967,69.5052,69.6304,25419.0
2016-09-21 09:55:00,94.53,94.72,94.45,94.57,18461.0,69.623,69.763,69.5641,69.6525,18461.0
2016-09-21 10:00:00,94.57,94.65,94.14,94.33,33464.0,69.6525,69.7114,69.3358,69.4757,33464.0
2016-09-21 10:05:00,94.34,94.35,93.79,93.83,16356.0,69.4831,69.4905,69.078,69.1075,16356.0
2016-09-21 10:10:00,93.81,93.85,93.74,93.79,13681.0,69.0927,69.1222,69.0412,69.078,13681.0
2016-09-21 10:15:00,93.82,93.96,93.82,93.96,12169.0,69.1001,69.2032,69.1001,69.2032,12169.0
2016-09-21 10:20:00,93.91,93.97,93.87,93.93,8915.0,69.1664,69.2106,69.1369,69.1811,8915.0
2016-09-21 10:25:00,93.89,93.96,93.77,93.9,8283.0,69.1517,69.2032,69.0633,69.159,8283.0
2016-09-21 10:30:00,93.94,94.01,93.9,94.01,10067.0,69.1885,69.24,69.159,69.24,10067.0
2016-09-21 10:35:00,93.99,94.19,93.96,94.11,12761.0,69.2253,69.3726,69.2032,69.3137,12761.0
2016-09-21 10:40:00,94.13,94.22,94.09,94.22,7881.0,69.3284,69.3947,69.299,69.3947,7881.0
2016-09-21 10:45:00,94.19,94.22,94.02,94.04,12762.0,69.3726,69.3947,69.2474,69.2621,12762.0
2016-09-21 10:50:00,94.06,94.16,94.04,94.1,5008.0,69.2769,69.3505,69.2621,69.3063,5008.0
2016-09-21 10:55:00,94.14,94.18,94.02,94.03,6646.0,69.3358,69.3652,69.2474,69.2548,6646.0
2016-09-21 11:00:00,94.04,94.15,94.04,94.14,11743.0,69.2621,69.3432,69.2621,69.3358,11743.0
2016-09-21 11:05:00,94.12,94.16,94.08,94.11,10189.0,69.3211,69.3505,69.2916,69.3137,10189.0
2016-09-21 11:10:00,94.08,94.16,94.01,94.16,9668.0,69.2916,69.3505,69.24,69.3505,9668.0
2016-09-21 11:15:00,94.14,94.14,94.0,94.0,5706.0,69.3358,69.3358,69.2327,69.2327,5706.0
2016-09-21 11:20:00,94.01,94.11,94.0,94.1,5415.0,69.24,69.3137,69.2327,69.3063,5415.0
2016-09-21 11:25:00,94.11,94.11,94.07,94.09,7791.0,69.3137,69.3137,69.2842,69.299,7791.0
2016-09-21 11:30:00,94.08,94.09,94.0,94.06,7161.0,69.2916,69.299,69.2327,69.2769,7161.0
2016-09-21 11:35:00,94.03,94.03,93.88,93.9,8520.0,69.2548,69.2548,69.1443,69.159,8520.0
2016-09-21 11:40:00,93.91,93.98,93.89,93.92,10097.0,69.1664,69.2179,69.1517,69.1738,10097.0
2016-09-21 11:45:00,93.93,93.94,93.87,93.89,6781.0,69.1811,69.1885,69.1369,69.1517,6781.0
2016-09-21 11:50:00,93.88,93.91,93.82,93.84,6343.0,69.1443,69.1664,69.1001,69.1148,6343.0
2016-09-21 11:55:00,93.83,93.86,93.81,93.84,5301.0,69.1075,69.1296,69.0927,69.1148,5301.0
2016-09-21 12:00:00,93.86,93.87,93.82,93.87,9601.0,69.1296,69.1369,69.1001,69.1369,9601.0
2016-09-21 12:05:00,93.86,93.97,93.86,93.9,12349.0,69.1296,69.2106,69.1296,69.159,12349.0
2016-09-21 12:10:00,93.92,93.92,93.81,93.81,14047.0,69.1738,69.1738,69.0927,69.0927,14047.0
2016-09-21 12:15:00,93.81,93.81,93.63,93.63,55564.0,69.0927,69.0927,68.9602,68.9602,55564.0
2016-09-21 12:20:00,93.62,93.72,93.62,93.62,39280.0,68.9528,69.0265,68.9528,68.9528,39280.0
2016-09-21 12:25:00,93.62,93.68,93.5,93.61,35137.0,68.9528,68.997,68.8644,68.9454,35137.0
2016-09-21 12:30:00,93.59,93.64,93.58,93.59,9273.0,68.9307,68.9675,68.9233,68.9307,9273.0
2016-09-21 12:35:00,93.6,93.67,93.58,93.58,18869.0,68.9381,68.9896,68.9233,68.9233,18869.0
2016-09-21 12:40:00,93.58,93.76,93.57,93.75,58482.0,68.9233,69.0559,68.916,69.0485,58482.0
2016-09-21 12:45:00,93.75,93.83,93.75,93.76,10033.0,69.0485,69.1075,69.0485,69.0559,10033.0
2016-09-21 12:50:00,93.75,93.89,93.74,93.83,9554.0,69.0485,69.1517,69.0412,69.1075,9554.0
2016-09-21 12:55:00,93.82,93.94,93.82,93.93,5465.0,69.1001,69.1885,69.1001,69.1811,5465.0
2016-09-21 13:00:00,93.93,94.1,93.93,94.07,19789.0,69.1811,69.3063,69.1811,69.2842,19789.0
2016-09-21 13:05:00,94.07,94.22,94.07,94.22,7501.0,69.2842,69.3947,69.2842,69.3947,7501.0
2016-09-21 13:10:00,94.21,94.3,94.18,94.26,14966.0,69.3873,69.4536,69.3652,69.4242,14966.0
2016-09-21 13:15:00,94.26,94.26,94.22,94.23,6000.0,69.4242,69.4242,69.3947,69.4021,6000.0
2016-09-21 13:20:00,94.24,94.32,94.23,94.26,9115.0,69.4094,69.4684,69.4021,69.4242,9115.0
2016-09-21 13:25:00,94.24,94.24,94.11,94.13,9418.0,69.4094,69.4094,69.3137,69.3284,9418.0
2016-09-21 13:30:00,94.1,94.1,93.99,94.03,5677.0,69.3063,69.3063,69.2253,69.2548,5677.0
2016-09-21 13:35:00,94.02,94.04,93.99,94.02,4600.0,69.2474,69.2621,69.2253,69.2474,4600.0
2016-09-21 13:40:00,94.02,94.11,94.0,94.08,5248.0,69.2474,69.3137,69.2327,69.2916,5248.0
2016-09-21 13:45:00,94.07,94.08,93.99,93.99,6893.0,69.2842,69.2916,69.2253,69.2253,6893.0
2016-09-21 13:50:00,93.98,94.11,93.98,94.07,4123.0,69.2179,69.3137,69.2179,69.2842,4123.0
2016-09-21 13:55:00,94.09,94.11,94.0,94.1,7048.0,69.299,69.3137,69.2327,69.3063,7048.0
2016-09-21 14:00:00,94.04,94.58,94.04,94.45,14670.0,69.2621,69.6599,69.2621,69.5641,14670.0
2016-09-21 14:05:00,94.39,94.89,94.39,94.76,13068.0,69.5199,69.8882,69.5199,69.7924,13068.0
2016-09-21 14:10:00,94.83,95.12,94.83,94.92,13019.0,69.844,70.0576,69.844,69.9103,13019.0
2016-09-21 14:15:00,94.94,95.08,94.88,94.98,8457.0,69.925,70.0281,69.8808,69.9545,8457.0
2016-09-21 14:20:00,95.02,95.06,94.88,94.88,8327.0,69.9839,70.0134,69.8808,69.8808,8327.0
2016-09-21 14:25:00,94.87,94.91,94.7,94.8,8504.0,69.8734,69.9029,69.7482,69.8219,8504.0
2016-09-21 14:30:00,94.78,94.78,94.58,94.59,14191.0,69.8072,69.8072,69.6599,69.6672,14191.0
2016-09-21 14:35:00,94.6,94.79,94.56,94.75,16457.0,69.6746,69.8145,69.6451,69.7851,16457.0
2016-09-21 14:40:00,94.76,95.11,94.75,94.95,11360.0,69.7924,70.0502,69.7851,69.9324,11360.0
2016-09-21 14:45:00,94.98,95.2,94.89,94.94,15455.0,69.9545,70.1165,69.8882,69.925,15455.0
2016-09-21 14:50:00,94.91,94.98,94.86,94.89,11603.0,69.9029,69.9545,69.8661,69.8882,11603.0
2016-09-21 14:55:00,94.91,95.2,94.91,95.2,12189.0,69.9029,70.1165,69.9029,70.1165,12189.0
2016-09-21 15:00:00,95.21,95.26,95.12,95.22,15667.0,70.1239,70.1607,70.0576,70.1312,15667.0
2016-09-21 15:05:00,95.24,95.46,95.15,95.29,21735.0,70.146,70.308,70.0797,70.1828,21735.0
2016-09-21 15:10:00,95.26,95.38,95.23,95.37,15725.0,70.1607,70.2491,70.1386,70.2417,15725.0
2016-09-21 15:15:00,95.39,95.43,95.29,95.31,16412.0,70.2564,70.2859,70.1828,70.1975,16412.0
2016-09-21 15:20:00,95.33,95.51,95.32,95.45,18271.0,70.2122,70.3448,70.2049,70.3006,18271.0
2016-09-21 15:25:00,95.43,95.45,95.33,95.39,26399.0,70.2859,70.3006,70.2122,70.2564,26399.0
2016-09-21 15:30:00,95.39,95.61,95.39,95.56,26484.0,70.2564,70.4185,70.2564,70.3816,26484.0
2016-09-21 15:35:00,95.56,95.58,95.31,95.36,34037.0,70.3816,70.3964,70.1975,70.2343,34037.0
2016-09-21 15:40:00,95.37,95.51,95.37,95.49,32697.0,70.2417,70.3448,70.2417,70.3301,32697.0
2016-09-21 15:45:00,95.49,95.54,95.44,95.5,42503.0,70.3301,70.3669,70.2933,70.3375,42503.0
2016-09-21 15:50:00,95.51,95.56,95.45,95.48,56532.0,70.3448,70.3816,70.3006,70.3227,56532.0
2016-09-21 15:55:00,95.48,95.55,95.43,95.5,93230.0,70.3227,70.3743,70.2859,70.3375,93230.0
2016-09-22 09:30:00,95.99,97.5,95.99,97.37,21012.0,70.6983,71.8105,70.6983,71.7147,21012.0
2016-09-22 09:35:00,97.41,97.52,96.97,96.99,16967.0,71.7442,71.8252,71.4201,71.4349,16967.0
2016-09-22 09:40:00,97.05,97.24,96.96,97.09,11484.0,71.4791,71.619,71.4128,71.5085,11484.0
2016-09-22 09:45:00,97.07,97.23,96.98,97.14,6155.0,71.4938,71.6116,71.4275,71.5453,6155.0
2016-09-22 09:50:00,97.15,97.36,97.07,97.31,6761.0,71.5527,71.7074,71.4938,71.6705,6761.0
2016-09-22 09:55:00,97.29,97.74,97.22,97.74,49649.0,71.6558,71.9873,71.6043,71.9873,49649.0
2016-09-22 10:00:00,97.74,98.04,97.74,97.81,32352.0,71.9873,72.2082,71.9873,72.0388,32352.0
2016-09-22 10:05:00,97.8,97.9,97.66,97.8,22619.0,72.0314,72.1051,71.9283,72.0314,22619.0
2016-09-22 10:10:00,97.74,98.0,97.74,97.79,28144.0,71.9873,72.1787,71.9873,72.0241,28144.0
2016-09-22 10:15:00,97.79,98.03,97.71,97.81,22682.0,72.0241,72.2008,71.9652,72.0388,22682.0
2016-09-22 10:20:00,97.79,97.85,97.7,97.79,10989.0,72.0241,72.0683,71.9578,72.0241,10989.0
2016-09-22 10:25:00,97.78,97.96,97.76,97.85,20361.0,72.0167,72.1493,72.002,72.0683,20361.0
2016-09-22 10:30:00,97.85,98.1,97.84,98.01,28823.0,72.0683,72.2524,72.0609,72.1861,28823.0
2016-09-22 10:35:00,98.03,98.06,97.85,98.01,27380.0,72.2008,72.2229,72.0683,72.1861,27380.0
2016-09-22 10:40:00,97.98,98.08,97.95,98.01,23740.0,72.164,72.2377,72.1419,72.1861,23740.0
2016-09-22 10:45:00,98.01,98.16,97.97,98.16,15551.0,72.1861,72.2966,72.1567,72.2966,15551.0
2016-09-22 10:50:00,98.15,98.16,97.97,98.05,21729.0,72.2892,72.2966,72.1567,72.2156,21729.0
2016-09-22 10:55:00,98.04,98.24,98.03,98.2,17048.0,72.2082,72.3555,72.2008,72.3261,17048.0
2016-09-22 11:00:00,98.16,98.28,98.1,98.2,28365.0,72.2966,72.385,72.2524,72.3261,28365.0
2016-09-22 11:05:00,98.16,98.42,98.16,98.37,14077.0,72.2966,72.4881,72.2966,72.4513,14077.0
2016-09-22 11:10:00,98.4,98.51,98.38,98.48,21255.0,72.4734,72.5544,72.4586,72.5323,21255.0
2016-09-22 11:15:00,98.46,98.56,98.37,98.41,21411.0,72.5175,72.5912,72.4513,72.4807,21411.0
2016-09-22 11:20:00,98.42,98.43,98.29,98.36,18311.0,72.4881,72.4954,72.3923,72.4439,18311.0
2016-09-22 11:25:00,98.35,98.43,98.1,98.18,21388.0,72.4365,72.4954,72.2524,72.3113,21388.0
2016-09-22 11:30:00,98.18,98.44,98.17,98.34,13630.0,72.3113,72.5028,72.304,72.4292,13630.0
2016-09-22 11:35:00,98.34,98.53,98.32,98.53,16283.0,72.4292,72.5691,72.4144,72.5691,16283.0
2016-09-22 11:40:00,98.5,98.65,98.47,98.63,16839.0,72.547,72.6575,72.5249,72.6428,16839.0
2016-09-22 11:45:00,98.59,98.8,98.51,98.74,27140.0,72.6133,72.768,72.5544,72.7238,27140.0
2016-09-22 11:50:00,98.76,98.76,98.52,98.67,21418.0,72.7385,72.7385,72.5617,72.6722,21418.0
2016-09-22 11:55:00,98.67,98.77,98.57,98.77,16220.0,72.6722,72.7459,72.5986,72.7459,16220.0
2016-09-22 12:00:00,98.77,98.89,98.71,98.85,19819.0,72.7459,72.8342,72.7017,72.8048,19819.0
2016-09-22 12:05:00,98.83,98.93,98.77,98.91,18029.0,72.7901,72.8637,72.7459,72.849,18029.0
2016-09-22 12:10:00,98.91,98.94,98.85,98.91,22065.0,72.849,72.8711,72.8048,72.849,22065.0
2016-09-22 12:15:00,98.93,98.93,98.68,98.68,20330.0,72.8637,72.8637,72.6796,72.6796,20330.0
2016-09-22 12:20:00,98.68,98.76,98.63,98.73,16124.0,72.6796,72.7385,72.6428,72.7164,16124.0
2016-09-22 12:25:00,98.73,98.82,98.68,98.82,12855.0,72.7164,72.7827,72.6796,72.7827,12855.0
2016-09-22 12:30:00,98.78,98.81,98.74,98.74,11936.0,72.7532,72.7753,72.7238,72.7238,11936.0
2016-09-22 12:35:00,98.75,98.75,98.53,98.53,16245.0,72.7311,72.7311,72.5691,72.5691,16245.0
2016-09-22 12:40:00,98.52,98.61,98.51,98.58,11963.0,72.5617,72.628,72.5544,72.6059,11963.0
2016-09-22 12:45:00,98.6,98.69,98.55,98.55,9950.0,72.6207,72.6869,72.5838,72.5838,9950.0
2016-09-22 12:50:00,98.53,98.6,98.52,98.56,14270.0,72.5691,72.6207,72.5617,72.5912,14270.0
2016-09-22 12:55:00,98.53,98.58,98.52,98.55,17240.0,72.5691,72.6059,72.5617,72.5838,17240.0
2016-09-22 13:00:00,98.55,98.7,98.52,98.69,12114.0,72.5838,72.6943,72.5617,72.6869,12114.0
2016-09-22 13:05:00,98.67,98.79,98.58,98.58,14495.0,72.6722,72.7606,72.6059,72.6059,14495.0
2016-09-22 13:10:00,98.55,98.63,98.53,98.61,13494.0,72.5838,72.6428,72.5691,72.628,13494.0
2016-09-22 13:15:00,98.62,98.77,98.62,98.77,14018.0,72.6354,72.7459,72.6354,72.7459,14018.0
2016-09-22 13:20:00,98.74,98.76,98.57,98.67,11512.0,72.7238,72.7385,72.5986,72.6722,11512.0
2016-09-22 13:25:00,98.66,98.66,98.54,98.59,13123.0,72.6648,72.6648,72.5765,72.6133,13123.0
2016-09-22 13:30:00,98.58,98.8,98.56,98.76,14760.0,72.6059,72.768,72.5912,72.7385,14760.0
2016-09-22 13:35:00,98.74,98.81,98.7,98.71,12040.0,72.7238,72.7753,72.6943,72.7017,12040.0
2016-09-22 13:40:00,98.7,98.73,98.61,98.65,14130.0,72.6943,72.7164,72.628,72.6575,14130.0
2016-09-22 13:45:00,98.61,98.68,98.53,98.68,12736.0,72.628,72.6796,72.5691,72.6796,12736.0
2016-09-22 13:50:00,98.67,98.76,98.65,98.73,15800.0,72.6722,72.7385,72.6575,72.7164,15800.0
2016-09-22 13:55:00,98.72,98.85,98.72,98.8,21205.0,72.709,72.8048,72.709,72.768,21205.0
2016-09-22 14:00:00,98.8,98.86,98.64,98.85,29497.0,72.768,72.8122,72.6501,72.8048,29497.0
2016-09-22 14:05:00,98.84,98.85,98.54,98.58,18154.0,72.7974,72.8048,72.5765,72.6059,18154.0
2016-09-22 14:10:00,98.55,98.59,98.33,98.35,26541.0,72.5838,72.6133,72.4218,72.4365,26541.0
2016-09-22 14:15:00,98.33,98.47,98.29,98.33,17364.0,72.4218,72.5249,72.3923,72.4218,17364.0
2016-09-22 14:20:00,98.32,98.41,98.25,98.34,28778.0,72.4144,72.4807,72.3629,72.4292,28778.0
2016-09-22 14:25:00,98.32,98.36,98.2,98.3,22277.0,72.4144,72.4439,72.3261,72.3997,22277.0
2016-09-22 14:30:00,98.29,98.31,98.19,98.31,24437.0,72.3923,72.4071,72.3187,72.4071,24437.0
2016-09-22 14:35:00,98.31,98.49,98.29,98.49,31815.0,72.4071,72.5396,72.3923,72.5396,31815.0
2016-09-22 14:40:00,98.49,98.57,98.4,98.56,29791.0,72.5396,72.5986,72.4734,72.5912,29791.0
2016-09-22 14:45:00,98.56,98.62,98.45,98.47,24942.0,72.5912,72.6354,72.5102,72.5249,24942.0
2016-09-22 14:50:00,98.48,98.48,98.32,98.37,27995.0,72.5323,72.5323,72.4144,72.4513,27995.0
2016-09-22 14:55:00,98.37,98.48,98.37,98.4,17647.0,72.4513,72.5323,72.4513,72.4734,17647.0
2016-09-22 15:00:00,98.39,98.43,98.32,98.32,19569.0,72.466,72.4954,72.4144,72.4144,19569.0
2016-09-22 15:05:00,98.35,98.38,98.31,98.33,21543.0,72.4365,72.4586,72.4071,72.4218,21543.0
2016-09-22 15:10:00,98.33,98.39,98.32,98.36,22919.0,72.4218,72.466,72.4144,72.4439,22919.0
2016-09-22 15:15:00,98.36,98.39,98.32,98.39,26910.0,72.4439,72.466,72.4144,72.466,26910.0
2016-09-22 15:20:00,98.38,98.4,98.06,98.07,31630.0,72.4586,72.4734,72.2229,72.2303,31630.0
2016-09-22 15:25:00,98.08,98.21,97.99,98.18,26600.0,72.2377,72.3334,72.1714,72.3113,26600.0
2016-09-22 15:30:00,98.17,98.23,98.11,98.17,38555.0,72.304,72.3481,72.2598,72.304,38555.0
2016-09-22 15:35:00,98.18,98.22,98.14,98.16,45191.0,72.3113,72.3408,72.2819,72.2966,45191.0
2016-09-22 15:40:00,98.17,98.21,98.08,98.08,41665.0,72.304,72.3334,72.2377,72.2377,41665.0
2016-09-22 15:45:00,98.09,98.12,98.02,98.07,61297.0,72.245,72.2671,72.1935,72.2303,61297.0
2016-09-22 15:50:00,98.07,98.09,97.96,97.98,50403.0,72.2303,72.245,72.1493,72.164,50403.0
2016-09-22 15:55:00,97.98,98.12,97.98,98.05,104627.0,72.164,72.2671,72.164,72.2156,104627.0
2016-09-23 09:30:00,97.61,98.06,97.61,97.72,19513.0,71.8915,72.2229,71.8915,71.9725,19513.0
2016-09-23 09:35:00,97.71,97.98,97.61,97.71,66072.0,71.9652,72.164,71.8915,71.9652,66072.0
2016-09-23 09:40:00,97.73,98.0,97.45,97.91,63456.0,71.9799,72.1787,71.7737,72.1125,63456.0
2016-09-23 09:45:00,97.91,97.96,97.31,97.42,26504.0,72.1125,72.1493,71.6705,71.7516,26504.0
2016-09-23 09:50:00,97.36,97.46,97.1,97.2,33518.0,71.7074,71.781,71.5159,71.5895,33518.0
2016-09-23 09:55:00,97.22,97.66,97.22,97.37,26768.0,71.6043,71.9283,71.6043,71.7147,26768.0
2016-09-23 10:00:00,97.37,97.46,97.27,97.4,21173.0,71.7147,71.781,71.6411,71.7368,21173.0
2016-09-23 10:05:00,97.4,97.46,97.21,97.22,20670.0,71.7368,71.781,71.5969,71.6043,20670.0
2016-09-23 10:10:00,97.21,97.41,97.21,97.41,19051.0,71.5969,71.7442,71.5969,71.7442,19051.0
2016-09-23 10:15:00,97.41,97.46,96.93,97.09,23221.0,71.7442,71.781,71.3907,71.5085,23221.0
2016-09-23 10:20:00,97.07,97.59,97.07,97.54,21080.0,71.4938,71.8768,71.4938,71.8399,21080.0
2016-09-23 10:25:00,97.5,97.67,97.34,97.65,24152.0,71.8105,71.9357,71.6926,71.921,24152.0
2016-09-23 10:30:00,97.64,97.95,97.63,97.93,16438.0,71.9136,72.1419,71.9062,72.1272,16438.0
2016-09-23 10:35:00,97.94,98.14,97.94,97.98,14389.0,72.1346,72.2819,72.1346,72.164,14389.0
2016-09-23 10:40:00,97.97,98.07,97.91,98.02,20553.0,72.1567,72.2303,72.1125,72.1935,20553.0
2016-09-23 10:45:00,98.0,98.2,97.99,98.1,20130.0,72.1787,72.3261,72.1714,72.2524,20130.0
2016-09-23 10:50:00,98.13,98.29,98.1,98.27,14960.0,72.2745,72.3923,72.2524,72.3776,14960.0
2016-09-23 10:55:00,98.24,98.29,98.03,98.03,12190.0,72.3555,72.3923,72.2008,72.2008,12190.0
2016-09-23 11:00:00,98.0,98.01,97.8,97.99,17388.0,72.1787,72.1861,72.0314,72.1714,17388.0
2016-09-23 11:05:00,98.0,98.09,97.95,98.06,13802.0,72.1787,72.245,72.1419,72.2229,13802.0
2016-09-23 11:10:00,98.05,98.15,97.98,98.14,14793.0,72.2156,72.2892,72.164,72.2819,14793.0
2016-09-23 11:15:00,98.13,98.24,98.1,98.14,13759.0,72.2745,72.3555,72.2524,72.2819,13759.0
2016-09-23 11:20:00,98.13,98.16,97.96,98.13,12789.0,72.2745,72.2966,72.1493,72.2745,12789.0
2016-09-23 11:25:00,98.12,98.32,98.03,98.29,13218.0,72.2671,72.4144,72.2008,72.3923,13218.0
2016-09-23 11:30:00,98.26,98.32,98.11,98.17,21727.0,72.3702,72.4144,72.2598,72.304,21727.0
2016-09-23 11:35:00,98.11,98.15,98.04,98.12,11847.0,72.2598,72.2892,72.2082,72.2671,11847.0
2016-09-23 11:40:00,98.13,98.15,97.98,98.0,28802.0,72.2745,72.2892,72.164,72.1787,28802.0
2016-09-23 11:45:00,98.01,98.06,97.91,98.06,21473.0,72.1861,72.2229,72.1125,72.2229,21473.0
2016-09-23 11:50:00,98.07,98.09,98.02,98.07,12744.0,72.2303,72.245,72.1935,72.2303,12744.0
2016-09-23 11:55:00,98.06,98.23,98.03,98.21,13999.0,72.2229,72.3481,72.2008,72.3334,13999.0
2016-09-23 12:00:00,98.19,98.41,98.18,98.41,12476.0,72.3187,72.4807,72.3113,72.4807,12476.0
2016-09-23 12:05:00,98.41,98.5,98.35,98.5,15733.0,72.4807,72.547,72.4365,72.547,15733.0
2016-09-23 12:10:00,98.51,98.6,98.48,98.6,13061.0,72.5544,72.6207,72.5323,72.6207,13061.0
2016-09-23 12:15:00,98.59,98.72,98.54,98.68,12739.0,72.6133,72.709,72.5765,72.6796,12739.0
2016-09-23 12:20:00,98.68,98.71,98.53,98.61,7592.0,72.6796,72.7017,72.5691,72.628,7592.0
2016-09-23 12:25:00,98.59,98.73,98.59,98.72,29798.0,72.6133,72.7164,72.6133,72.709,29798.0
2016-09-23 12:30:00,98.71,98.71,98.53,98.63,12963.0,72.7017,72.7017,72.5691,72.6428,12963.0
2016-09-23 12:35:00,98.61,98.63,98.51,98.63,10078.0,72.628,72.6428,72.5544,72.6428,10078.0
2016-09-23 12:40:00,98.63,98.7,98.59,98.65,14629.0,72.6428,72.6943,72.6133,72.6575,14629.0
2016-09-23 12:45:00,98.62,98.63,98.52,98.55,14043.0,72.6354,72.6428,72.5617,72.5838,14043.0
2016-09-23 12:50:00,98.53,98.53,98.43,98.51,6832.0,72.5691,72.5691,72.4954,72.5544,6832.0
2016-09-23 12:55:00,98.48,98.52,98.43,98.49,8683.0,72.5323,72.5617,72.4954,72.5396,8683.0
2016-09-23 13:00:00,98.48,98.48,98.3,98.36,10676.0,72.5323,72.5323,72.3997,72.4439,10676.0
2016-09-23 13:05:00,98.36,98.36,98.21,98.28,9556.0,72.4439,72.4439,72.3334,72.385,9556.0
2016-09-23 13:10:00,98.28,98.35,98.22,98.22,8800.0,72.385,72.4365,72.3408,72.3408,8800.0
2016-09-23 13:15:00,98.23,98.26,98.11,98.14,9525.0,72.3481,72.3702,72.2598,72.2819,9525.0
2016-09-23 13:20:00,98.1,98.15,97.95,97.96,10846.0,72.2524,72.2892,72.1419,72.1493,10846.0
2016-09-23 13:25:00,97.98,98.17,97.97,98.17,13566.0,72.164,72.304,72.1567,72.304,13566.0
2016-09-23 13:30:00,98.16,98.16,98.01,98.14,6850.0,72.2966,72.2966,72.1861,72.2819,6850.0
2016-09-23 13:35:00,98.14,98.3,98.12,98.3,13073.0,72.2819,72.3997,72.2671,72.3997,13073.0
2016-09-23 13:40:00,98.3,98.3,98.12,98.26,13685.0,72.3997,72.3997,72.2671,72.3702,13685.0
2016-09-23 13:45:00,98.29,98.35,98.22,98.33,19530.0,72.3923,72.4365,72.3408,72.4218,19530.0
2016-09-23 13:50:00,98.34,98.36,98.28,98.33,7741.0,72.4292,72.4439,72.385,72.4218,7741.0
2016-09-23 13:55:00,98.31,98.5,98.31,98.35,12089.0,72.4071,72.547,72.4071,72.4365,12089.0
2016-09-23 14:00:00,98.29,98.31,98.21,98.23,9611.0,72.3923,72.4071,72.3334,72.3481,9611.0
2016-09-23 14:05:00,98.23,98.25,98.17,98.19,10263.0,72.3481,72.3629,72.304,72.3187,10263.0
2016-09-23 14:10:00,98.19,98.2,98.05,98.16,19452.0,72.3187,72.3261,72.2156,72.2966,19452.0
2016-09-23 14:15:00,98.19,98.28,98.19,98.28,14760.0,72.3187,72.385,72.3187,72.385,14760.0
2016-09-23 14:20:00,98.27,98.27,98.04,98.08,15980.0,72.3776,72.3776,72.2082,72.2377,15980.0
2016-09-23 14:25:00,98.07,98.11,97.98,98.05,43914.0,72.2303,72.2598,72.164,72.2156,43914.0
2016-09-23 14:30:00,98.04,98.36,98.04,98.3,17958.0,72.2082,72.4439,72.2082,72.3997,17958.0
2016-09-23 14:35:00,98.29,98.3,98.14,98.19,9376.0,72.3923,72.3997,72.2819,72.3187,9376.0
2016-09-23 14:40:00,98.16,98.17,97.92,98.03,14934.0,72.2966,72.304,72.1198,72.2008,14934.0
2016-09-23 14:45:00,98.02,98.08,97.95,98.0,8430.0,72.1935,72.2377,72.1419,72.1787,8430.0
2016-09-23 14:50:00,98.0,98.07,97.96,98.03,23540.0,72.1787,72.2303,72.1493,72.2008,23540.0
2016-09-23 14:55:00,98.04,98.1,97.92,97.92,24735.0,72.2082,72.2524,72.1198,72.1198,24735.0
2016-09-23 15:00:00,97.93,98.08,97.91,98.08,19496.0,72.1272,72.2377,72.1125,72.2377,19496.0
2016-09-23 15:05:00,98.07,98.28,98.03,98.24,24648.0,72.2303,72.385,72.2008,72.3555,24648.0
2016-09-23 15:10:00,98.25,98.28,98.17,98.28,13587.0,72.3629,72.385,72.304,72.385,13587.0
2016-09-23 15:15:00,98.28,98.3,98.04,98.04,36014.0,72.385,72.3997,72.2082,72.2082,36014.0
2016-09-23 15:20:00,98.02,98.09,97.97,98.09,31585.0,72.1935,72.245,72.1567,72.245,31585.0
2016-09-23 15:25:00,98.12,98.22,98.05,98.22,16305.0,72.2671,72.3408,72.2156,72.3408,16305.0
2016-09-23 15:30:00,98.22,98.44,98.18,98.37,52578.0,72.3408,72.5028,72.3113,72.4513,52578.0
2016-09-23 15:35:00,98.38,98.41,98.15,98.18,19215.0,72.4586,72.4807,72.2892,72.3113,19215.0
2016-09-23 15:40:00,98.2,98.22,98.06,98.09,289511.0,72.3261,72.3408,72.2229,72.245,289511.0
2016-09-23 15:45:00,98.07,98.11,97.94,97.97,55216.0,72.2303,72.2598,72.1346,72.1567,55216.0
2016-09-23 15:50:00,97.97,98.04,97.96,97.99,57859.0,72.1567,72.2082,72.1493,72.1714,57859.0
2016-09-23 15:55:00,98.0,98.01,97.91,97.94,99529.0,72.1787,72.1861,72.1125,72.1346,99529.0
2016-09-26 09:30:00,97.3,97.71,96.72,96.98,53139.0,71.6632,71.9652,71.236,71.4275,53139.0
2016-09-26 09:35:00,96.94,97.45,96.92,97.02,35111.0,71.398,71.7737,71.3833,71.457,35111.0
2016-09-26 09:40:00,97.01,97.14,96.82,97.14,62165.0,71.4496,71.5453,71.3097,71.5453,62165.0
2016-09-26 09:45:00,97.17,97.22,96.98,97.14,51852.0,71.5674,71.6043,71.4275,71.5453,51852.0
2016-09-26 09:50:00,97.13,97.2,97.0,97.07,28812.0,71.538,71.5895,71.4422,71.4938,28812.0
2016-09-26 09:55:00,97.08,97.25,97.04,97.11,73878.0,71.5012,71.6264,71.4717,71.5232,73878.0
2016-09-26 10:00:00,97.16,97.25,97.0,97.09,36638.0,71.5601,71.6264,71.4422,71.5085,36638.0
2016-09-26 10:05:00,97.13,97.35,97.08,97.35,41372.0,71.538,71.7,71.5012,71.7,41372.0
2016-09-26 10:10:00,97.35,97.44,97.33,97.41,14489.0,71.7,71.7663,71.6853,71.7442,14489.0
2016-09-26 10:15:00,97.41,97.48,97.25,97.35,28614.0,71.7442,71.7958,71.6264,71.7,28614.0
2016-09-26 10:20:00,97.34,97.45,97.23,97.32,35785.0,71.6926,71.7737,71.6116,71.6779,35785.0
2016-09-26 10:25:00,97.35,97.44,97.27,97.36,11560.0,71.7,71.7663,71.6411,71.7074,11560.0
2016-09-26 10:30:00,97.35,97.43,97.25,97.27,18486.0,71.7,71.7589,71.6264,71.6411,18486.0
2016-09-26 10:35:00,97.26,97.47,97.26,97.44,27955.0,71.6337,71.7884,71.6337,71.7663,27955.0
2016-09-26 10:40:00,97.49,97.49,97.36,97.39,16091.0,71.8031,71.8031,71.7074,71.7295,16091.0
2016-09-26 10:45:00,97.38,97.5,97.38,97.41,26195.0,71.7221,71.8105,71.7221,71.7442,26195.0
2016-09-26 10:50:00,97.41,97.54,97.41,97.43,24021.0,71.7442,71.8399,71.7442,71.7589,24021.0
2016-09-26 10:55:00,97.43,97.6,97.43,97.48,16532.0,71.7589,71.8841,71.7589,71.7958,16532.0
2016-09-26 11:00:00,97.48,97.5,97.38,97.44,18904.0,71.7958,71.8105,71.7221,71.7663,18904.0
2016-09-26 11:05:00,97.46,97.55,97.42,97.43,10773.0,71.781,71.8473,71.7516,71.7589,10773.0
2016-09-26 11:10:00,97.39,97.48,97.28,97.32,16802.0,71.7295,71.7958,71.6485,71.6779,16802.0
2016-09-26 11:15:00,97.28,97.44,97.27,97.36,17580.0,71.6485,71.7663,71.6411,71.7074,17580.0
2016-09-26 11:20:00,97.34,97.36,97.16,97.22,12764.0,71.6926,71.7074,71.5601,71.6043,12764.0
2016-09-26 11:25:00,97.24,97.32,97.15,97.21,19278.0,71.619,71.6779,71.5527,71.5969,19278.0
2016-09-26 11:30:00,97.24,97.28,97.12,97.24,16540.0,71.619,71.6485,71.5306,71.619,16540.0
2016-09-26 11:35:00,97.23,97.25,97.13,97.17,19204.0,71.6116,71.6264,71.538,71.5674,19204.0
2016-09-26 11:40:00,97.16,97.2,97.12,97.17,22314.0,71.5601,71.5895,71.5306,71.5674,22314.0
2016-09-26 11:45:00,97.16,97.16,96.99,96.99,24297.0,71.5601,71.5601,71.4349,71.4349,24297.0
2016-09-26 11:50:00,97.01,97.01,96.89,96.93,16154.0,71.4496,71.4496,71.3612,71.3907,16154.0
2016-09-26 11:55:00,96.93,97.2,96.91,97.12,27425.0,71.3907,71.5895,71.3759,71.5306,27425.0
2016-09-26 12:00:00,97.13,97.21,97.13,97.2,11196.0,71.538,71.5969,71.538,71.5895,11196.0
2016-09-26 12:05:00,97.21,97.25,97.14,97.14,16982.0,71.5969,71.6264,71.5453,71.5453,16982.0
2016-09-26 12:10:00,97.16,97.19,97.13,97.14,6968.0,71.5601,71.5822,71.538,71.5453,6968.0
2016-09-26 12:15:00,97.14,97.16,97.12,97.14,8174.0,71.5453,71.5601,71.5306,71.5453,8174.0
2016-09-26 12:20:00,97.14,97.18,97.14,97.17,9806.0,71.5453,71.5748,71.5453,71.5674,9806.0
2016-09-26 12:25:00,97.18,97.2,97.11,97.19,21540.0,71.5748,71.5895,71.5232,71.5822,21540.0
2016-09-26 12:30:00,97.15,97.2,97.12,97.2,20999.0,71.5527,71.5895,71.5306,71.5895,20999.0
2016-09-26 12:35:00,97.21,97.4,97.19,97.39,20414.0,71.5969,71.7368,71.5822,71.7295,20414.0
2016-09-26 12:40:00,97.39,97.4,97.36,97.37,15452.0,71.7295,71.7368,71.7074,71.7147,15452.0
2016-09-26 12:45:00,97.37,97.46,97.35,97.4,18671.0,71.7147,71.781,71.7,71.7368,18671.0
2016-09-26 12:50:00,97.41,97.51,97.4,97.5,17515.0,71.7442,71.8179,71.7368,71.8105,17515.0
2016-09-26 12:55:00,97.49,97.67,97.49,97.66,20106.0,71.8031,71.9357,71.8031,71.9283,20106.0
2016-09-26 13:00:00,97.66,97.68,97.56,97.68,29521.0,71.9283,71.9431,71.8547,71.9431,29521.0
2016-09-26 13:05:00,97.7,97.7,97.49,97.5,20150.0,71.9578,71.9578,71.8031,71.8105,20150.0
2016-09-26 13:10:00,97.5,97.53,97.44,97.49,22085.0,71.8105,71.8326,71.7663,71.8031,22085.0
2016-09-26 13:15:00,97.48,97.58,97.46,97.46,21902.0,71.7958,71.8694,71.781,71.781,21902.0
2016-09-26 13:20:00,97.45,97.63,97.35,97.58,28882.0,71.7737,71.9062,71.7,71.8694,28882.0
2016-09-26 13:25:00,97.58,97.58,97.49,97.52,16830.0,71.8694,71.8694,71.8031,71.8252,16830.0
2016-09-26 13:30:00,97.53,97.58,97.5,97.55,18711.0,71.8326,71.8694,71.8105,71.8473,18711.0
2016-09-26 13:35:00,97.55,97.59,97.47,97.47,14737.0,71.8473,71.8768,71.7884,71.7884,14737.0
2016-09-26 13:40:00,97.48,97.58,97.43,97.58,17800.0,71.7958,71.8694,71.7589,71.8694,17800.0
2016-09-26 13:45:00,97.58,97.68,97.48,97.68,16102.0,71.8694,71.9431,71.7958,71.9431,16102.0
2016-09-26 13:50:00,97.68,97.88,97.68,97.86,14597.0,71.9431,72.0904,71.9431,72.0756,14597.0
2016-09-26 13:55:00,97.85,98.02,97.84,98.02,7607.0,72.0683,72.1935,72.0609,72.1935,7607.0
2016-09-26 14:00:00,98.03,98.03,97.75,97.99,28869.0,72.2008,72.2008,71.9946,72.1714,28869.0
2016-09-26 14:05:00,97.99,98.13,97.94,98.1,15088.0,72.1714,72.2745,72.1346,72.2524,15088.0
2016-09-26 14:10:00,98.14,98.14,98.01,98.07,7723.0,72.2819,72.2819,72.1861,72.2303,7723.0
2016-09-26 14:15:00,98.07,98.08,97.88,98.02,19063.0,72.2303,72.2377,72.0904,72.1935,19063.0
2016-09-26 14:20:00,98.0,98.0,97.87,97.97,8939.0,72.1787,72.1787,72.083,72.1567,8939.0
2016-09-26 14:25:00,97.97,98.0,97.87,97.95,14607.0,72.1567,72.1787,72.083,72.1419,14607.0
2016-09-26 14:30:00,97.97,98.05,97.92,97.97,9132.0,72.1567,72.2156,72.1198,72.1567,9132.0
2016-09-26 14:35:00,97.95,97.97,97.73,97.8,21203.0,72.1419,72.1567,71.9799,72.0314,21203.0
2016-09-26 14:40:00,97.84,97.87,97.75,97.79,14082.0,72.0609,72.083,71.9946,72.0241,14082.0
2016-09-26 14:45:00,97.8,97.81,97.66,97.72,18661.0,72.0314,72.0388,71.9283,71.9725,18661.0
2016-09-26 14:50:00,97.73,97.75,97.59,97.6,18497.0,71.9799,71.9946,71.8768,71.8841,18497.0
2016-09-26 14:55:00,97.62,97.69,97.57,97.64,27714.0,71.8989,71.9504,71.862,71.9136,27714.0
2016-09-26 15:00:00,97.63,97.67,97.51,97.53,17689.0,71.9062,71.9357,71.8179,71.8326,17689.0
2016-09-26 15:05:00,97.54,97.65,97.51,97.65,20694.0,71.8399,71.921,71.8179,71.921,20694.0
2016-09-26 15:10:00,97.64,97.66,97.53,97.56,14703.0,71.9136,71.9283,71.8326,71.8547,14703.0
2016-09-26 15:15:00,97.54,97.56,97.46,97.47,8601.0,71.8399,71.8547,71.781,71.7884,8601.0
2016-09-26 15:20:00,97.48,97.52,97.4,97.48,25999.0,71.7958,71.8252,71.7368,71.7958,25999.0
2016-09-26 15:25:00,97.47,97.77,97.47,97.73,23905.0,71.7884,72.0093,71.7884,71.9799,23905.0
2016-09-26 15:30:00,97.76,97.85,97.73,97.74,31014.0,72.002,72.0683,71.9799,71.9873,31014.0
2016-09-26 15:35:00,97.77,97.82,97.65,97.79,29813.0,72.0093,72.0462,71.921,72.0241,29813.0
2016-09-26 15:40:00,97.79,97.85,97.65,97.66,35533.0,72.0241,72.0683,71.921,71.9283,35533.0
2016-09-26 15:45:00,97.65,97.74,97.63,97.68,50051.0,71.921,71.9873,71.9062,71.9431,50051.0
2016-09-26 15:50:00,97.66,97.72,97.61,97.64,41078.0,71.9283,71.9725,71.8915,71.9136,41078.0
2016-09-26 15:55:00,97.62,97.75,97.61,97.67,64697.0,71.8989,71.9946,71.8915,71.9357,64697.0
2016-09-27 09:30:00,98.15,98.15,97.24,97.4,24370.0,72.2892,72.2892,71.619,71.7368,24370.0
2016-09-27 09:35:00,97.39,97.8,97.39,97.45,22007.0,71.7295,72.0314,71.7295,71.7737,22007.0
2016-09-27 09:40:00,97.48,97.76,97.41,97.41,17719.0,71.7958,72.002,71.7442,71.7442,17719.0
2016-09-27 09:45:00,97.44,97.7,97.21,97.48,54158.0,71.7663,71.9578,71.5969,71.7958,54158.0
2016-09-27 09:50:00,97.47,97.98,97.44,97.88,46374.0,71.7884,72.164,71.7663,72.0904,46374.0
2016-09-27 09:55:00,97.83,97.99,97.77,97.89,26733.0,72.0535,72.1714,72.0093,72.0977,26733.0
2016-09-27 10:00:00,97.89,98.03,97.85,97.94,25881.0,72.0977,72.2008,72.0683,72.1346,25881.0
2016-09-27 10:05:00,97.98,98.1,97.87,97.95,14834.0,72.164,72.2524,72.083,72.1419,14834.0
2016-09-27 10:10:00,97.99,98.04,97.72,97.74,14489.0,72.1714,72.2082,71.9725,71.9873,14489.0
2016-09-27 10:15:00,97.72,97.9,97.71,97.83,22132.0,71.9725,72.1051,71.9652,72.0535,22132.0
2016-09-27 10:20:00,97.84,98.1,97.8,98.06,24454.0,72.0609,72.2524,72.0314,72.2229,24454.0
2016-09-27 10:25:00,98.01,98.2,97.98,98.14,23276.0,72.1861,72.3261,72.164,72.2819,23276.0
2016-09-27 10:30:00,98.14,98.18,97.95,97.96,19806.0,72.2819,72.3113,72.1419,72.1493,19806.0
2016-09-27 10:35:00,97.94,98.05,97.94,97.98,9789.0,72.1346,72.2156,72.1346,72.164,9789.0
2016-09-27 10:40:00,97.95,97.97,97.85,97.86,8761.0,72.1419,72.1567,72.0683,72.0756,8761.0
2016-09-27 10:45:00,97.85,98.0,97.76,97.87,29403.0,72.0683,72.1787,72.002,72.083,29403.0
2016-09-27 10:50:00,97.93,98.1,97.88,97.96,25231.0,72.1272,72.2524,72.0904,72.1493,25231.0
2016-09-27 10:55:00,97.94,98.05,97.82,97.83,11938.0,72.1346,72.2156,72.0462,72.0535,11938.0
2016-09-27 11:00:00,97.8,97.85,97.71,97.77,25387.0,72.0314,72.0683,71.9652,72.0093,25387.0
2016-09-27 11:05:00,97.74,97.88,97.74,97.8,10579.0,71.9873,72.0904,71.9873,72.0314,10579.0
2016-09-27 11:10:00,97.8,97.91,97.71,97.81,17218.0,72.0314,72.1125,71.9652,72.0388,17218.0
2016-09-27 11:15:00,97.82,97.9,97.75,97.9,14178.0,72.0462,72.1051,71.9946,72.1051,14178.0
2016-09-27 11:20:00,97.93,98.0,97.82,97.88,10800.0,72.1272,72.1787,72.0462,72.0904,10800.0
2016-09-27 11:25:00,97.86,97.87,97.75,97.87,12229.0,72.0756,72.083,71.9946,72.083,12229.0
2016-09-27 11:30:00,97.84,97.91,97.73,97.79,13602.0,72.0609,72.1125,71.9799,72.0241,13602.0
2016-09-27 11:35:00,97.79,97.85,97.73,97.75,17043.0,72.0241,72.0683,71.9799,71.9946,17043.0
2016-09-27 11:40:00,97.75,97.81,97.74,97.77,5968.0,71.9946,72.0388,71.9873,72.0093,5968.0
2016-09-27 11:45:00,97.8,97.8,97.66,97.73,15161.0,72.0314,72.0314,71.9283,71.9799,15161.0
2016-09-27 11:50:00,97.72,97.72,97.58,97.59,7248.0,71.9725,71.9725,71.8694,71.8768,7248.0
2016-09-27 11:55:00,97.54,97.59,97.51,97.57,16303.0,71.8399,71.8768,71.8179,71.862,16303.0
2016-09-27 12:00:00,97.58,97.62,97.55,97.6,7590.0,71.8694,71.8989,71.8473,71.8841,7590.0
2016-09-27 12:05:00,97.59,97.73,97.53,97.63,21587.0,71.8768,71.9799,71.8326,71.9062,21587.0
2016-09-27 12:10:00,97.62,97.73,97.61,97.69,9340.0,71.8989,71.9799,71.8915,71.9504,9340.0
2016-09-27 12:15:00,97.72,97.73,97.61,97.65,10456.0,71.9725,71.9799,71.8915,71.921,10456.0
2016-09-27 12:20:00,97.67,97.76,97.62,97.73,10683.0,71.9357,72.002,71.8989,71.9799,10683.0
2016-09-27 12:25:00,97.73,97.89,97.73,97.8,13569.0,71.9799,72.0977,71.9799,72.0314,13569.0
2016-09-27 12:30:00,97.79,97.85,97.73,97.83,11659.0,72.0241,72.0683,71.9799,72.0535,11659.0
2016-09-27 12:35:00,97.81,97.88,97.71,97.72,6750.0,72.0388,72.0904,71.9652,71.9725,6750.0
2016-09-27 12:40:00,97.74,97.78,97.66,97.67,11222.0,71.9873,72.0167,71.9283,71.9357,11222.0
2016-09-27 12:45:00,97.69,97.7,97.56,97.63,12315.0,71.9504,71.9578,71.8547,71.9062,12315.0
2016-09-27 12:50:00,97.61,97.67,97.56,97.61,13794.0,71.8915,71.9357,71.8547,71.8915,13794.0
2016-09-27 12:55:00,97.64,97.69,97.57,97.57,10908.0,71.9136,71.9504,71.862,71.862,10908.0
2016-09-27 13:00:00,97.58,97.77,97.57,97.65,12800.0,71.8694,72.0093,71.862,71.921,12800.0
2016-09-27 13:05:00,97.66,97.81,97.64,97.68,10923.0,71.9283,72.0388,71.9136,71.9431,10923.0
2016-09-27 13:10:00,97.68,97.69,97.61,97.63,6313.0,71.9431,71.9504,71.8915,71.9062,6313.0
2016-09-27 13:15:00,97.65,97.66,97.56,97.59,4383.0,71.921,71.9283,71.8547,71.8768,4383.0
2016-09-27 13:20:00,97.61,97.64,97.57,97.64,6860.0,71.8915,71.9136,71.862,71.9136,6860.0
2016-09-27 13:25:00,97.65,97.67,97.53,97.64,11973.0,71.921,71.9357,71.8326,71.9136,11973.0
2016-09-27 13:30:00,97.66,97.71,97.6,97.6,7756.0,71.9283,71.9652,71.8841,71.8841,7756.0
2016-09-27 13:35:00,97.59,97.64,97.56,97.62,15812.0,71.8768,71.9136,71.8547,71.8989,15812.0
2016-09-27 13:40:00,97.65,97.65,97.57,97.59,6405.0,71.921,71.921,71.862,71.8768,6405.0
2016-09-27 13:45:00,97.59,97.59,97.48,97.54,8820.0,71.8768,71.8768,71.7958,71.8399,8820.0
2016-09-27 13:50:00,97.5,97.56,97.44,97.44,10973.0,71.8105,71.8547,71.7663,71.7663,10973.0
2016-09-27 13:55:00,97.45,97.5,97.32,97.35,25831.0,71.7737,71.8105,71.6779,71.7,25831.0
2016-09-27 14:00:00,97.34,97.43,97.34,97.41,9450.0,71.6926,71.7589,71.6926,71.7442,9450.0
2016-09-27 14:05:00,97.42,97.47,97.28,97.3,30723.0,71.7516,71.7884,71.6485,71.6632,30723.0
2016-09-27 14:10:00,97.29,97.43,97.28,97.3,15224.0,71.6558,71.7589,71.6485,71.6632,15224.0
2016-09-27 14:15:00,97.3,97.31,97.17,97.17,17714.0,71.6632,71.6705,71.5674,71.5674,17714.0
2016-09-27 14:20:00,97.17,97.17,97.0,97.01,38817.0,71.5674,71.5674,71.4422,71.4496,38817.0
2016-09-27 14:25:00,97.03,97.04,96.85,96.88,20928.0,71.4643,71.4717,71.3318,71.3538,20928.0
2016-09-27 14:30:00,96.88,97.1,96.85,97.02,46814.0,71.3538,71.5159,71.3318,71.457,46814.0
2016-09-27 14:35:00,97.03,97.09,97.01,97.04,16489.0,71.4643,71.5085,71.4496,71.4717,16489.0
2016-09-27 14:40:00,97.05,97.07,97.02,97.03,16112.0,71.4791,71.4938,71.457,71.4643,16112.0
2016-09-27 14:45:00,97.04,97.14,97.01,97.05,23044.0,71.4717,71.5453,71.4496,71.4791,23044.0
2016-09-27 14:50:00,97.05,97.05,96.85,96.93,15066.0,71.4791,71.4791,71.3318,71.3907,15066.0
2016-09-27 14:55:00,96.93,96.98,96.87,96.87,9443.0,71.3907,71.4275,71.3465,71.3465,9443.0
2016-09-27 15:00:00,96.87,96.95,96.86,96.93,15165.0,71.3465,71.4054,71.3391,71.3907,15165.0
2016-09-27 15:05:00,96.93,96.94,96.87,96.88,24803.0,71.3907,71.398,71.3465,71.3538,24803.0
2016-09-27 15:10:00,96.87,96.88,96.65,96.66,30655.0,71.3465,71.3538,71.1844,71.1918,30655.0
2016-09-27 15:15:00,96.65,96.76,96.62,96.76,37566.0,71.1844,71.2655,71.1624,71.2655,37566.0
2016-09-27 15:20:00,96.76,96.76,96.61,96.63,21953.0,71.2655,71.2655,71.155,71.1697,21953.0
2016-09-27 15:25:00,96.62,96.79,96.61,96.77,38224.0,71.1624,71.2876,71.155,71.2728,38224.0
2016-09-27 15:30:00,96.77,96.77,96.67,96.75,34961.0,71.2728,71.2728,71.1992,71.2581,34961.0
2016-09-27 15:35:00,96.76,96.82,96.69,96.77,29290.0,71.2655,71.3097,71.2139,71.2728,29290.0
2016-09-27 15:40:00,96.77,96.84,96.68,96.84,40490.0,71.2728,71.3244,71.2065,71.3244,40490.0
2016-09-27 15:45:00,96.84,96.85,96.67,96.79,52038.0,71.3244,71.3318,71.1992,71.2876,52038.0
2016-09-27 15:50:00,96.78,96.85,96.74,96.77,43161.0,71.2802,71.3318,71.2507,71.2728,43161.0
2016-09-27 15:55:00,96.77,96.9,96.77,96.85,56532.0,71.2728,71.3686,71.2728,71.3318,56532.0
2016-09-28 09:30:00,99.72,99.75,98.6,99.55,108499.0,73.4456,73.4677,72.6207,73.3203,108499.0
2016-09-28 09:35:00,99.7,99.7,99.14,99.57,46518.0,73.4308,73.4308,73.0184,73.3351,46518.0
2016-09-28 09:40:00,99.52,99.84,99.07,99.26,58428.0,73.2983,73.5339,72.9668,73.1068,58428.0
2016-09-28 09:45:00,99.27,99.5,98.92,99.08,70328.0,73.1141,73.2835,72.8563,72.9742,70328.0
2016-09-28 09:50:00,99.08,99.31,98.96,99.14,53895.0,72.9742,73.1436,72.8858,73.0184,53895.0
2016-09-28 09:55:00,99.16,99.52,99.01,99.49,54582.0,73.0331,73.2983,72.9226,73.2762,54582.0
2016-09-28 10:00:00,99.5,99.57,99.08,99.22,49436.0,73.2835,73.3351,72.9742,73.0773,49436.0
2016-09-28 10:05:00,99.2,99.65,99.19,99.63,43972.0,73.0626,73.394,73.0552,73.3793,43972.0
2016-09-28 10:10:00,99.6,99.69,99.39,99.4,74116.0,73.3572,73.4235,73.2025,73.2099,74116.0
2016-09-28 10:15:00,99.42,99.47,99.23,99.31,37771.0,73.2246,73.2614,73.0847,73.1436,37771.0
2016-09-28 10:20:00,99.34,99.52,99.34,99.34,26976.0,73.1657,73.2983,73.1657,73.1657,26976.0
2016-09-28 10:25:00,99.36,99.56,99.33,99.38,31829.0,73.1804,73.3277,73.1583,73.1951,31829.0
2016-09-28 10:30:00,99.35,99.38,99.21,99.36,32597.0,73.173,73.1951,73.0699,73.1804,32597.0
2016-09-28 10:35:00,99.34,99.45,99.32,99.37,30135.0,73.1657,73.2467,73.151,73.1878,30135.0
2016-09-28 10:40:00,99.38,99.45,99.33,99.34,21711.0,73.1951,73.2467,73.1583,73.1657,21711.0
2016-09-28 10:45:00,99.36,99.56,99.36,99.56,37012.0,73.1804,73.3277,73.1804,73.3277,37012.0
2016-09-28 10:50:00,99.56,99.84,99.48,99.83,47795.0,73.3277,73.5339,73.2688,73.5266,47795.0
2016-09-28 10:55:00,99.83,99.83,99.5,99.57,39998.0,73.5266,73.5266,73.2835,73.3351,39998.0
2016-09-28 11:00:00,99.56,99.66,99.44,99.48,30244.0,73.3277,73.4014,73.2393,73.2688,30244.0
2016-09-28 11:05:00,99.46,99.58,99.35,99.58,13785.0,73.2541,73.3424,73.173,73.3424,13785.0
2016-09-28 11:10:00,99.56,99.64,99.43,99.43,19253.0,73.3277,73.3866,73.232,73.232,19253.0
2016-09-28 11:15:00,99.44,99.46,99.31,99.32,20984.0,73.2393,73.2541,73.1436,73.151,20984.0
2016-09-28 11:20:00,99.33,99.37,99.31,99.36,7831.0,73.1583,73.1878,73.1436,73.1804,7831.0
2016-09-28 11:25:00,99.36,99.37,98.97,98.99,42247.0,73.1804,73.1878,72.8932,72.9079,42247.0
2016-09-28 11:30:00,99.0,99.07,98.97,98.99,17038.0,72.9153,72.9668,72.8932,72.9079,17038.0
2016-09-28 11:35:00,99.01,99.08,98.96,99.0,38995.0,72.9226,72.9742,72.8858,72.9153,38995.0
2016-09-28 11:40:00,99.0,99.42,98.99,99.4,35924.0,72.9153,73.2246,72.9079,73.2099,35924.0
2016-09-28 11:45:00,99.39,99.48,99.31,99.43,20507.0,73.2025,73.2688,73.1436,73.232,20507.0
2016-09-28 11:50:00,99.44,99.67,99.39,99.65,10856.0,73.2393,73.4087,73.2025,73.394,10856.0
2016-09-28 11:55:00,99.62,99.64,99.49,99.55,20443.0,73.3719,73.3866,73.2762,73.3203,20443.0
2016-09-28 12:00:00,99.58,99.58,99.42,99.51,22146.0,73.3424,73.3424,73.2246,73.2909,22146.0
2016-09-28 12:05:00,99.49,99.61,99.49,99.56,12619.0,73.2762,73.3645,73.2762,73.3277,12619.0
2016-09-28 12:10:00,99.56,99.7,99.54,99.68,17304.0,73.3277,73.4308,73.313,73.4161,17304.0
2016-09-28 12:15:00,99.67,99.69,99.59,99.62,26795.0,73.4087,73.4235,73.3498,73.3719,26795.0
2016-09-28 12:20:00,99.6,99.63,99.57,99.58,8749.0,73.3572,73.3793,73.3351,73.3424,8749.0
2016-09-28 12:25:00,99.58,99.64,99.52,99.54,23498.0,73.3424,73.3866,73.2983,73.313,23498.0
2016-09-28 12:30:00,99.53,99.63,99.5,99.54,15836.0,73.3056,73.3793,73.2835,73.313,15836.0
2016-09-28 12:35:00,99.53,99.63,99.5,99.61,13026.0,73.3056,73.3793,73.2835,73.3645,13026.0
2016-09-28 12:40:00,99.62,99.72,99.6,99.66,20326.0,73.3719,73.4456,73.3572,73.4014,20326.0
2016-09-28 12:45:00,99.67,99.71,99.66,99.68,6706.0,73.4087,73.4382,73.4014,73.4161,6706.0
2016-09-28 12:50:00,99.66,99.68,99.59,99.63,9632.0,73.4014,73.4161,73.3498,73.3793,9632.0
2016-09-28 12:55:00,99.62,99.68,99.61,99.68,12785.0,73.3719,73.4161,73.3645,73.4161,12785.0
2016-09-28 13:00:00,99.67,99.69,99.56,99.56,15916.0,73.4087,73.4235,73.3277,73.3277,15916.0
2016-09-28 13:05:00,99.56,99.58,99.44,99.44,5700.0,73.3277,73.3424,73.2393,73.2393,5700.0
2016-09-28 13:10:00,99.44,99.45,99.41,99.41,6900.0,73.2393,73.2467,73.2172,73.2172,6900.0
2016-09-28 13:15:00,99.4,99.43,99.25,99.26,16092.0,73.2099,73.232,73.0994,73.1068,16092.0
2016-09-28 13:20:00,99.28,99.3,99.22,99.24,21122.0,73.1215,73.1362,73.0773,73.092,21122.0
2016-09-28 13:25:00,99.23,99.43,99.23,99.41,24656.0,73.0847,73.232,73.0847,73.2172,24656.0
2016-09-28 13:30:00,99.41,99.56,99.39,99.54,9919.0,73.2172,73.3277,73.2025,73.313,9919.0
2016-09-28 13:35:00,99.57,99.6,99.46,99.56,21998.0,73.3351,73.3572,73.2541,73.3277,21998.0
2016-09-28 13:40:00,99.58,99.58,99.48,99.55,10394.0,73.3424,73.3424,73.2688,73.3203,10394.0
2016-09-28 13:45:00,99.57,99.59,99.53,99.53,6624.0,73.3351,73.3498,73.3056,73.3056,6624.0
2016-09-28 13:50:00,99.56,99.59,99.51,99.51,11959.0,73.3277,73.3498,73.2909,73.2909,11959.0
2016-09-28 13:55:00,99.48,99.53,99.48,99.53,8412.0,73.2688,73.3056,73.2688,73.3056,8412.0
2016-09-28 14:00:00,99.54,99.55,99.41,99.44,11181.0,73.313,73.3203,73.2172,73.2393,11181.0
2016-09-28 14:05:00,99.44,99.45,99.21,99.22,16276.0,73.2393,73.2467,73.0699,73.0773,16276.0
2016-09-28 14:10:00,99.22,99.42,99.22,99.31,17257.0,73.0773,73.2246,73.0773,73.1436,17257.0
2016-09-28 14:15:00,99.32,99.39,99.32,99.35,11968.0,73.151,73.2025,73.151,73.173,11968.0
2016-09-28 14:20:00,99.35,99.36,99.17,99.19,14449.0,73.173,73.1804,73.0405,73.0552,14449.0
2016-09-28 14:25:00,99.17,99.29,99.15,99.19,37329.0,73.0405,73.1289,73.0257,73.0552,37329.0
2016-09-28 14:30:00,99.18,99.21,99.04,99.12,30732.0,73.0478,73.0699,72.9447,73.0036,30732.0
2016-09-28 14:35:00,99.13,99.17,99.07,99.12,32376.0,73.011,73.0405,72.9668,73.0036,32376.0
2016-09-28 14:40:00,99.13,99.22,99.12,99.14,20206.0,73.011,73.0773,73.0036,73.0184,20206.0
2016-09-28 14:45:00,99.15,99.23,99.1,99.16,22864.0,73.0257,73.0847,72.9889,73.0331,22864.0
2016-09-28 14:50:00,99.16,99.23,99.11,99.16,30802.0,73.0331,73.0847,72.9963,73.0331,30802.0
2016-09-28 14:55:00,99.16,99.23,99.12,99.15,19890.0,73.0331,73.0847,73.0036,73.0257,19890.0
2016-09-28 15:00:00,99.13,99.15,99.04,99.06,19484.0,73.011,73.0257,72.9447,72.9595,19484.0
2016-09-28 15:05:00,99.07,99.09,98.94,98.96,19945.0,72.9668,72.9816,72.8711,72.8858,19945.0
2016-09-28 15:10:00,98.96,99.01,98.91,98.92,39991.0,72.8858,72.9226,72.849,72.8563,39991.0
2016-09-28 15:15:00,98.92,98.98,98.8,98.8,36085.0,72.8563,72.9005,72.768,72.768,36085.0
2016-09-28 15:20:00,98.78,98.86,98.77,98.8,30712.0,72.7532,72.8122,72.7459,72.768,30712.0
2016-09-28 15:25:00,98.8,98.83,98.7,98.74,23800.0,72.768,72.7901,72.6943,72.7238,23800.0
2016-09-28 15:30:00,98.74,98.84,98.74,98.8,38175.0,72.7238,72.7974,72.7238,72.768,38175.0
2016-09-28 15:35:00,98.81,98.95,98.81,98.85,43279.0,72.7753,72.8784,72.7753,72.8048,43279.0
2016-09-28 15:40:00,98.86,98.97,98.85,98.95,46919.0,72.8122,72.8932,72.8048,72.8784,46919.0
2016-09-28 15:45:00,98.95,99.13,98.94,99.04,74577.0,72.8784,73.011,72.8711,72.9447,74577.0
2016-09-28 15:50:00,99.06,99.12,99.0,99.1,69497.0,72.9595,73.0036,72.9153,72.9889,69497.0
2016-09-28 15:55:00,99.11,99.33,99.09,99.24,176703.0,72.9963,73.1583,72.9816,73.092,176703.0
2016-09-29 09:30:00,98.81,99.14,97.16,97.45,63405.0,72.7753,73.0184,71.5601,71.7737,63405.0
2016-09-29 09:35:00,97.54,97.86,97.17,97.8,41906.0,71.8399,72.0756,71.5674,72.0314,41906.0
2016-09-29 09:40:00,97.69,97.79,97.17,97.4,54646.0,71.9504,72.0241,71.5674,71.7368,54646.0
2016-09-29 09:45:00,97.5,97.68,97.4,97.58,47032.0,71.8105,71.9431,71.7368,71.8694,47032.0
2016-09-29 09:50:00,97.59,97.7,97.31,97.47,36733.0,71.8768,71.9578,71.6705,71.7884,36733.0
2016-09-29 09:55:00,97.54,97.54,97.24,97.5,31428.0,71.8399,71.8399,71.619,71.8105,31428.0
2016-09-29 10:00:00,97.48,97.69,97.35,97.69,59010.0,71.7958,71.9504,71.7,71.9504,59010.0
2016-09-29 10:05:00,97.74,97.81,97.39,97.43,39562.0,71.9873,72.0388,71.7295,71.7589,39562.0
2016-09-29 10:10:00,97.47,97.84,97.44,97.65,33608.0,71.7884,72.0609,71.7663,71.921,33608.0
2016-09-29 10:15:00,97.63,97.83,97.49,97.73,31233.0,71.9062,72.0535,71.8031,71.9799,31233.0
2016-09-29 10:20:00,97.76,97.93,97.61,97.76,30855.0,72.002,72.1272,71.8915,72.002,30855.0
2016-09-29 10:25:00,97.75,97.89,97.65,97.75,27414.0,71.9946,72.0977,71.921,71.9946,27414.0
2016-09-29 10:30:00,97.79,97.85,97.6,97.72,24718.0,72.0241,72.0683,71.8841,71.9725,24718.0
2016-09-29 10:35:00,97.71,97.74,97.5,97.56,20698.0,71.9652,71.9873,71.8105,71.8547,20698.0
2016-09-29 10:40:00,97.54,97.58,97.44,97.53,29662.0,71.8399,71.8694,71.7663,71.8326,29662.0
2016-09-29 10:45:00,97.54,97.6,97.39,97.51,43044.0,71.8399,71.8841,71.7295,71.8179,43044.0
2016-09-29 10:50:00,97.56,97.62,97.43,97.6,34450.0,71.8547,71.8989,71.7589,71.8841,34450.0
2016-09-29 10:55:00,97.59,97.75,97.5,97.65,41118.0,71.8768,71.9946,71.8105,71.921,41118.0
2016-09-29 11:00:00,97.66,97.68,97.5,97.56,24298.0,71.9283,71.9431,71.8105,71.8547,24298.0
2016-09-29 11:05:00,97.58,97.62,97.47,97.52,26068.0,71.8694,71.8989,71.7884,71.8252,26068.0
2016-09-29 11:10:00,97.56,97.58,97.47,97.57,16333.0,71.8547,71.8694,71.7884,71.862,16333.0
2016-09-29 11:15:00,97.58,97.58,97.44,97.54,29632.0,71.8694,71.8694,71.7663,71.8399,29632.0
2016-09-29 11:20:00,97.54,97.66,97.47,97.64,13323.0,71.8399,71.9283,71.7884,71.9136,13323.0
2016-09-29 11:25:00,97.64,97.64,97.45,97.6,24505.0,71.9136,71.9136,71.7737,71.8841,24505.0
2016-09-29 11:30:00,97.56,97.6,97.4,97.48,26865.0,71.8547,71.8841,71.7368,71.7958,26865.0
2016-09-29 11:35:00,97.48,97.56,97.4,97.45,27395.0,71.7958,71.8547,71.7368,71.7737,27395.0
2016-09-29 11:40:00,97.46,97.61,97.46,97.58,14121.0,71.781,71.8915,71.781,71.8694,14121.0
2016-09-29 11:45:00,97.55,97.61,97.43,97.59,14394.0,71.8473,71.8915,71.7589,71.8768,14394.0
2016-09-29 11:50:00,97.57,97.65,97.47,97.58,18422.0,71.862,71.921,71.7884,71.8694,18422.0
2016-09-29 11:55:00,97.58,97.6,97.46,97.56,12214.0,71.8694,71.8841,71.781,71.8547,12214.0
2016-09-29 12:00:00,97.56,97.57,97.38,97.45,13198.0,71.8547,71.862,71.7221,71.7737,13198.0
2016-09-29 12:05:00,97.47,97.54,97.4,97.49,17924.0,71.7884,71.8399,71.7368,71.8031,17924.0
2016-09-29 12:10:00,97.54,97.54,97.32,97.44,18713.0,71.8399,71.8399,71.6779,71.7663,18713.0
2016-09-29 12:15:00,97.45,97.49,97.38,97.39,10005.0,71.7737,71.8031,71.7221,71.7295,10005.0
2016-09-29 12:20:00,97.36,97.39,97.3,97.37,5367.0,71.7074,71.7295,71.6632,71.7147,5367.0
2016-09-29 12:25:00,97.39,97.43,97.3,97.3,28593.0,71.7295,71.7589,71.6632,71.6632,28593.0
2016-09-29 12:30:00,97.3,97.39,97.25,97.36,27478.0,71.6632,71.7295,71.6264,71.7074,27478.0
2016-09-29 12:35:00,97.38,97.51,97.38,97.45,11884.0,71.7221,71.8179,71.7221,71.7737,11884.0
2016-09-29 12:40:00,97.44,97.54,97.34,97.48,19399.0,71.7663,71.8399,71.6926,71.7958,19399.0
2016-09-29 12:45:00,97.5,97.54,97.37,97.4,11685.0,71.8105,71.8399,71.7147,71.7368,11685.0
2016-09-29 12:50:00,97.39,97.44,97.23,97.3,25957.0,71.7295,71.7663,71.6116,71.6632,25957.0
2016-09-29 12:55:00,97.3,97.36,97.22,97.27,15697.0,71.6632,71.7074,71.6043,71.6411,15697.0
2016-09-29 13:00:00,97.24,97.31,97.13,97.3,17062.0,71.619,71.6705,71.538,71.6632,17062.0
2016-09-29 13:05:00,97.33,97.45,97.16,97.45,26358.0,71.6853,71.7737,71.5601,71.7737,26358.0
2016-09-29 13:10:00,97.46,97.63,97.35,97.35,18110.0,71.781,71.9062,71.7,71.7,18110.0
2016-09-29 13:15:00,97.35,97.5,97.33,97.44,11200.0,71.7,71.8105,71.6853,71.7663,11200.0
2016-09-29 13:20:00,97.43,97.52,97.31,97.51,8605.0,71.7589,71.8252,71.6705,71.8179,8605.0
2016-09-29 13:25:00,97.5,97.5,97.28,97.41,18984.0,71.8105,71.8105,71.6485,71.7442,18984.0
2016-09-29 13:30:00,97.39,97.57,97.35,97.42,20027.0,71.7295,71.862,71.7,71.7516,20027.0
2016-09-29 13:35:00,97.44,97.54,97.38,97.47,18664.0,71.7663,71.8399,71.7221,71.7884,18664.0
2016-09-29 13:40:00,97.46,97.54,97.33,97.52,14380.0,71.781,71.8399,71.6853,71.8252,14380.0
2016-09-29 13:45:00,97.5,97.54,97.41,97.53,12805.0,71.8105,71.8399,71.7442,71.8326,12805.0
2016-09-29 13:50:00,97.52,97.52,97.4,97.45,13165.0,71.8252,71.8252,71.7368,71.7737,13165.0
2016-09-29 13:55:00,97.43,97.51,97.32,97.51,17483.0,71.7589,71.8179,71.6779,71.8179,17483.0
2016-09-29 14:00:00,97.49,97.57,97.42,97.5,17457.0,71.8031,71.862,71.7516,71.8105,17457.0
2016-09-29 14:05:00,97.49,97.83,97.49,97.78,21556.0,71.8031,72.0535,71.8031,72.0167,21556.0
2016-09-29 14:10:00,97.77,97.78,97.58,97.73,17854.0,72.0093,72.0167,71.8694,71.9799,17854.0
2016-09-29 14:15:00,97.73,97.99,97.73,97.91,13373.0,71.9799,72.1714,71.9799,72.1125,13373.0
2016-09-29 14:20:00,97.91,98.1,97.91,98.09,12569.0,72.1125,72.2524,72.1125,72.245,12569.0
2016-09-29 14:25:00,98.07,98.23,97.96,98.22,17204.0,72.2303,72.3481,72.1493,72.3408,17204.0
2016-09-29 14:30:00,98.23,98.32,98.1,98.3,23081.0,72.3481,72.4144,72.2524,72.3997,23081.0
2016-09-29 14:35:00,98.31,98.45,98.27,98.37,27373.0,72.4071,72.5102,72.3776,72.4513,27373.0
2016-09-29 14:40:00,98.38,98.45,98.2,98.24,17945.0,72.4586,72.5102,72.3261,72.3555,17945.0
2016-09-29 14:45:00,98.22,98.38,98.19,98.33,11265.0,72.3408,72.4586,72.3187,72.4218,11265.0
2016-09-29 14:50:00,98.34,98.35,98.22,98.3,15858.0,72.4292,72.4365,72.3408,72.3997,15858.0
2016-09-29 14:55:00,98.31,98.4,98.22,98.3,26637.0,72.4071,72.4734,72.3408,72.3997,26637.0
2016-09-29 15:00:00,98.31,98.47,98.3,98.38,20037.0,72.4071,72.5249,72.3997,72.4586,20037.0
2016-09-29 15:05:00,98.36,98.45,98.33,98.38,27503.0,72.4439,72.5102,72.4218,72.4586,27503.0
2016-09-29 15:10:00,98.38,98.55,98.36,98.4,24467.0,72.4586,72.5838,72.4439,72.4734,24467.0
2016-09-29 15:15:00,98.41,98.44,98.3,98.33,26817.0,72.4807,72.5028,72.3997,72.4218,26817.0
2016-09-29 15:20:00,98.32,98.38,98.22,98.28,30436.0,72.4144,72.4586,72.3408,72.385,30436.0
2016-09-29 15:25:00,98.28,98.34,98.15,98.34,15635.0,72.385,72.4292,72.2892,72.4292,15635.0
2016-09-29 15:30:00,98.35,98.4,98.2,98.31,35299.0,72.4365,72.4734,72.3261,72.4071,35299.0
2016-09-29 15:35:00,98.32,98.38,98.26,98.38,34355.0,72.4144,72.4586,72.3702,72.4586,34355.0
2016-09-29 15:40:00,98.41,98.42,98.22,98.32,38631.0,72.4807,72.4881,72.3408,72.4144,38631.0
2016-09-29 15:45:00,98.3,98.32,98.2,98.23,37351.0,72.3997,72.4144,72.3261,72.3481,37351.0
2016-09-29 15:50:00,98.23,98.27,98.18,98.24,38453.0,72.3481,72.3776,72.3113,72.3555,38453.0
2016-09-29 15:55:00,98.23,98.25,97.98,98.02,76972.0,72.3481,72.3629,72.164,72.1935,76972.0
2016-09-30 09:30:00,98.58,99.43,98.5,98.66,31151.0,72.6059,73.232,72.547,72.6648,31151.0
2016-09-30 09:35:00,98.62,98.83,98.29,98.37,17173.0,72.6354,72.7901,72.3923,72.4513,17173.0
2016-09-30 09:40:00,98.37,98.51,98.32,98.38,24496.0,72.4513,72.5544,72.4144,72.4586,24496.0
2016-09-30 09:45:00,98.3,98.44,97.97,97.97,23777.0,72.3997,72.5028,72.1567,72.1567,23777.0
2016-09-30 09:50:00,97.96,97.98,97.55,97.55,16833.0,72.1493,72.164,71.8473,71.8473,16833.0
2016-09-30 09:55:00,97.61,97.75,97.29,97.31,43435.0,71.8915,71.9946,71.6558,71.6705,43435.0
2016-09-30 10:00:00,97.41,97.63,97.33,97.44,46276.0,71.7442,71.9062,71.6853,71.7663,46276.0
2016-09-30 10:05:00,97.48,97.48,97.27,97.42,32592.0,71.7958,71.7958,71.6411,71.7516,32592.0
2016-09-30 10:10:00,97.42,97.42,97.14,97.25,45121.0,71.7516,71.7516,71.5453,71.6264,45121.0
2016-09-30 10:15:00,97.27,97.33,97.1,97.18,26956.0,71.6411,71.6853,71.5159,71.5748,26956.0
2016-09-30 10:20:00,97.16,97.19,97.01,97.17,28016.0,71.5601,71.5822,71.4496,71.5674,28016.0
2016-09-30 10:25:00,97.17,97.31,97.07,97.26,25167.0,71.5674,71.6705,71.4938,71.6337,25167.0
2016-09-30 10:30:00,97.29,97.42,97.1,97.13,32273.0,71.6558,71.7516,71.5159,71.538,32273.0
2016-09-30 10:35:00,97.13,97.29,97.06,97.14,165857.0,71.538,71.6558,71.4864,71.5453,165857.0
2016-09-30 10:40:00,97.14,97.21,96.83,96.87,39622.0,71.5453,71.5969,71.317,71.3465,39622.0
2016-09-30 10:45:00,96.88,96.95,96.77,96.79,16026.0,71.3538,71.4054,71.2728,71.2876,16026.0
2016-09-30 10:50:00,96.81,96.88,96.52,96.52,41176.0,71.3023,71.3538,71.0887,71.0887,41176.0
2016-09-30 10:55:00,96.55,96.57,96.43,96.53,36179.0,71.1108,71.1255,71.0224,71.0961,36179.0
2016-09-30 11:00:00,96.54,96.8,96.5,96.59,50313.0,71.1034,71.2949,71.074,71.1403,50313.0
2016-09-30 11:05:00,96.59,96.96,96.59,96.92,60668.0,71.1403,71.4128,71.1403,71.3833,60668.0
2016-09-30 11:10:00,96.88,97.0,96.8,96.89,31108.0,71.3538,71.4422,71.2949,71.3612,31108.0
2016-09-30 11:15:00,96.88,96.97,96.74,96.8,49595.0,71.3538,71.4201,71.2507,71.2949,49595.0
2016-09-30 11:20:00,96.8,96.8,96.67,96.8,18499.0,71.2949,71.2949,71.1992,71.2949,18499.0
2016-09-30 11:25:00,96.75,96.8,96.62,96.71,17246.0,71.2581,71.2949,71.1624,71.2286,17246.0
2016-09-30 11:30:00,96.71,96.75,96.58,96.64,32433.0,71.2286,71.2581,71.1329,71.1771,32433.0
2016-09-30 11:35:00,96.66,96.76,96.6,96.64,38226.0,71.1918,71.2655,71.1476,71.1771,38226.0
2016-09-30 11:40:00,96.65,96.67,96.42,96.42,36800.0,71.1844,71.1992,71.015,71.015,36800.0
2016-09-30 11:45:00,96.41,96.48,96.28,96.48,33963.0,71.0077,71.0592,70.9119,71.0592,33963.0
2016-09-30 11:50:00,96.48,96.79,96.47,96.74,20274.0,71.0592,71.2876,71.0519,71.2507,20274.0
2016-09-30 11:55:00,96.71,96.99,96.7,96.94,17291.0,71.2286,71.4349,71.2213,71.398,17291.0
2016-09-30 12:00:00,96.93,97.07,96.86,96.95,36313.0,71.3907,71.4938,71.3391,71.4054,36313.0
2016-09-30 12:05:00,96.94,97.13,96.93,97.07,26438.0,71.398,71.538,71.3907,71.4938,26438.0
2016-09-30 12:10:00,97.09,97.1,96.96,97.05,12181.0,71.5085,71.5159,71.4128,71.4791,12181.0
2016-09-30 12:15:00,97.07,97.15,97.0,97.15,10550.0,71.4938,71.5527,71.4422,71.5527,10550.0
2016-09-30 12:20:00,97.16,97.42,97.12,97.34,22977.0,71.5601,71.7516,71.5306,71.6926,22977.0
2016-09-30 12:25:00,97.36,97.48,97.31,97.48,17552.0,71.7074,71.7958,71.6705,71.7958,17552.0
2016-09-30 12:30:00,97.47,97.65,97.42,97.6,16602.0,71.7884,71.921,71.7516,71.8841,16602.0
2016-09-30 12:35:00,97.59,97.74,97.54,97.74,5296.0,71.8768,71.9873,71.8399,71.9873,5296.0
2016-09-30 12:40:00,97.79,97.79,97.58,97.7,12766.0,72.0241,72.0241,71.8694,71.9578,12766.0
2016-09-30 12:45:00,97.74,97.74,97.51,97.59,14489.0,71.9873,71.9873,71.8179,71.8768,14489.0
2016-09-30 12:50:00,97.59,97.7,97.47,97.63,15366.0,71.8768,71.9578,71.7884,71.9062,15366.0
2016-09-30 12:55:00,97.63,97.63,97.49,97.51,25812.0,71.9062,71.9062,71.8031,71.8179,25812.0
2016-09-30 13:00:00,97.52,97.59,97.47,97.56,19478.0,71.8252,71.8768,71.7884,71.8547,19478.0
2016-09-30 13:05:00,97.55,97.55,97.33,97.39,15557.0,71.8473,71.8473,71.6853,71.7295,15557.0
2016-09-30 13:10:00,97.39,97.62,97.39,97.58,16643.0,71.7295,71.8989,71.7295,71.8694,16643.0
2016-09-30 13:15:00,97.58,97.58,97.45,97.57,8378.0,71.8694,71.8694,71.7737,71.862,8378.0
2016-09-30 13:20:00,97.62,97.69,97.59,97.59,7615.0,71.8989,71.9504,71.8768,71.8768,7615.0
2016-09-30 13:25:00,97.59,97.64,97.27,97.27,23089.0,71.8768,71.9136,71.6411,71.6411,23089.0
2016-09-30 13:30:00,97.29,97.49,97.29,97.46,9916.0,71.6558,71.8031,71.6558,71.781,9916.0
2016-09-30 13:35:00,97.48,97.49,97.38,97.47,9813.0,71.7958,71.8031,71.7221,71.7884,9813.0
2016-09-30 13:40:00,97.44,97.49,97.32,97.36,17819.0,71.7663,71.8031,71.6779,71.7074,17819.0
2016-09-30 13:45:00,97.37,97.47,97.31,97.31,11216.0,71.7147,71.7884,71.6705,71.6705,11216.0
2016-09-30 13:50:00,97.28,97.4,97.18,97.4,18340.0,71.6485,71.7368,71.5748,71.7368,18340.0
2016-09-30 13:55:00,97.4,97.43,97.34,97.4,15487.0,71.7368,71.7589,71.6926,71.7368,15487.0
2016-09-30 14:00:00,97.4,97.43,97.29,97.43,17533.0,71.7368,71.7589,71.6558,71.7589,17533.0
2016-09-30 14:05:00,97.43,97.44,97.35,97.44,9378.0,71.7589,71.7663,71.7,71.7663,9378.0
2016-09-30 14:10:00,97.42,97.45,97.31,97.31,27340.0,71.7516,71.7737,71.6705,71.6705,27340.0
2016-09-30 14:15:00,97.29,97.43,97.26,97.39,11933.0,71.6558,71.7589,71.6337,71.7295,11933.0
2016-09-30 14:20:00,97.39,97.49,97.33,97.33,25288.0,71.7295,71.8031,71.6853,71.6853,25288.0
2016-09-30 14:25:00,97.31,97.45,97.31,97.42,16465.0,71.6705,71.7737,71.6705,71.7516,16465.0
2016-09-30 14:30:00,97.42,97.44,97.34,97.34,13803.0,71.7516,71.7663,71.6926,71.6926,13803.0
2016-09-30 14:35:00,97.35,97.43,97.26,97.34,22728.0,71.7,71.7589,71.6337,71.6926,22728.0
2016-09-30 14:40:00,97.32,97.42,97.28,97.38,15665.0,71.6779,71.7516,71.6485,71.7221,15665.0
2016-09-30 14:45:00,97.37,97.4,97.32,97.37,17232.0,71.7147,71.7368,71.6779,71.7147,17232.0
2016-09-30 14:50:00,97.36,97.44,97.32,97.44,12361.0,71.7074,71.7663,71.6779,71.7663,12361.0
2016-09-30 14:55:00,97.44,97.44,97.3,97.35,19798.0,71.7663,71.7663,71.6632,71.7,19798.0
2016-09-30 15:00:00,97.34,97.41,97.28,97.3,22862.0,71.6926,71.7442,71.6485,71.6632,22862.0
2016-09-30 15:05:00,97.32,97.43,97.3,97.31,21191.0,71.6779,71.7589,71.6632,71.6705,21191.0
2016-09-30 15:10:00,97.32,97.39,97.29,97.33,47363.0,71.6779,71.7295,71.6558,71.6853,47363.0
2016-09-30 15:15:00,97.33,97.39,97.24,97.31,24254.0,71.6853,71.7295,71.619,71.6705,24254.0
2016-09-30 15:20:00,97.3,97.37,97.3,97.33,33843.0,71.6632,71.7147,71.6632,71.6853,33843.0
2016-09-30 15:25:00,97.34,97.34,97.24,97.3,22251.0,71.6926,71.6926,71.619,71.6632,22251.0
2016-09-30 15:30:00,97.29,97.32,97.22,97.27,25542.0,71.6558,71.6779,71.6043,71.6411,25542.0
2016-09-30 15:35:00,97.26,97.31,97.19,97.28,32515.0,71.6337,71.6705,71.5822,71.6485,32515.0
2016-09-30 15:40:00,97.28,97.43,97.24,97.36,48073.0,71.6485,71.7589,71.619,71.7074,48073.0
2016-09-30 15:45:00,97.37,97.45,97.3,97.36,54015.0,71.7147,71.7737,71.6632,71.7074,54015.0
2016-09-30 15:50:00,97.37,97.45,97.3,97.3,49915.0,71.7147,71.7737,71.6632,71.6632,49915.0
2016-09-30 15:55:00,97.3,97.31,97.1,97.11,110686.0,71.6632,71.6705,71.5159,71.5232,110686.0
2016-10-03 09:30:00,96.76,96.76,95.58,95.8,36313.0,71.2655,71.2655,70.3964,70.5584,36313.0
2016-10-03 09:35:00,95.73,95.82,95.48,95.82,44136.0,70.5069,70.5731,70.3227,70.5731,44136.0
2016-10-03 09:40:00,95.78,95.98,95.63,95.88,10165.0,70.5437,70.691,70.4332,70.6173,10165.0
2016-10-03 09:45:00,95.81,95.81,95.35,95.48,23449.0,70.5658,70.5658,70.227,70.3227,23449.0
2016-10-03 09:50:00,95.55,95.69,95.21,95.59,6179.0,70.3743,70.4774,70.1239,70.4037,6179.0
2016-10-03 09:55:00,95.71,95.72,95.47,95.62,5520.0,70.4921,70.4995,70.3154,70.4258,5520.0
2016-10-03 10:00:00,95.62,95.84,95.47,95.48,10907.0,70.4258,70.5879,70.3154,70.3227,10907.0
2016-10-03 10:05:00,95.44,95.58,95.27,95.57,13084.0,70.2933,70.3964,70.1681,70.389,13084.0
2016-10-03 10:10:00,95.57,95.64,95.37,95.37,6130.0,70.389,70.4406,70.2417,70.2417,6130.0
2016-10-03 10:15:00,95.32,95.45,95.24,95.45,15970.0,70.2049,70.3006,70.146,70.3006,15970.0
2016-10-03 10:20:00,95.46,95.56,95.32,95.41,11845.0,70.308,70.3816,70.2049,70.2712,11845.0
2016-10-03 10:25:00,95.42,95.61,95.37,95.43,16244.0,70.2785,70.4185,70.2417,70.2859,16244.0
2016-10-03 10:30:00,95.46,95.69,95.46,95.69,10595.0,70.308,70.4774,70.308,70.4774,10595.0
2016-10-03 10:35:00,95.65,95.65,95.34,95.34,9750.0,70.4479,70.4479,70.2196,70.2196,9750.0
2016-10-03 10:40:00,95.4,95.43,95.23,95.3,9886.0,70.2638,70.2859,70.1386,70.1901,9886.0
2016-10-03 10:45:00,95.27,95.27,94.96,95.08,14893.0,70.1681,70.1681,69.9397,70.0281,14893.0
2016-10-03 10:50:00,95.09,95.23,94.95,94.96,11539.0,70.0355,70.1386,69.9324,69.9397,11539.0
2016-10-03 10:55:00,94.99,95.08,94.84,94.84,8726.0,69.9618,70.0281,69.8514,69.8514,8726.0
2016-10-03 11:00:00,94.82,95.03,94.75,94.98,10819.0,69.8366,69.9913,69.7851,69.9545,10819.0
2016-10-03 11:05:00,94.98,94.99,94.85,94.92,4657.0,69.9545,69.9618,69.8587,69.9103,4657.0
2016-10-03 11:10:00,94.89,94.92,94.74,94.82,15068.0,69.8882,69.9103,69.7777,69.8366,15068.0
2016-10-03 11:15:00,94.8,94.96,94.77,94.9,11147.0,69.8219,69.9397,69.7998,69.8955,11147.0
2016-10-03 11:20:00,94.91,94.91,94.78,94.78,102966.0,69.9029,69.9029,69.8072,69.8072,102966.0
2016-10-03 11:25:00,94.75,94.78,94.63,94.77,8270.0,69.7851,69.8072,69.6967,69.7998,8270.0
2016-10-03 11:30:00,94.76,94.85,94.69,94.84,20576.0,69.7924,69.8587,69.7409,69.8514,20576.0
2016-10-03 11:35:00,94.85,94.88,94.64,94.72,12183.0,69.8587,69.8808,69.704,69.763,12183.0
2016-10-03 11:40:00,94.69,94.73,94.58,94.61,14239.0,69.7409,69.7703,69.6599,69.682,14239.0
2016-10-03 11:45:00,94.62,94.64,94.42,94.43,15252.0,69.6893,69.704,69.542,69.5494,15252.0
2016-10-03 11:50:00,94.45,94.58,94.3,94.43,21563.0,69.5641,69.6599,69.4536,69.5494,21563.0
2016-10-03 11:55:00,94.42,94.6,94.35,94.36,8537.0,69.542,69.6746,69.4905,69.4978,8537.0
2016-10-03 12:00:00,94.38,94.41,94.28,94.33,7238.0,69.5126,69.5346,69.4389,69.4757,7238.0
2016-10-03 12:05:00,94.29,94.42,94.22,94.24,9599.0,69.4463,69.542,69.3947,69.4094,9599.0
2016-10-03 12:10:00,94.21,94.27,94.11,94.14,9322.0,69.3873,69.4315,69.3137,69.3358,9322.0
2016-10-03 12:15:00,94.11,94.14,94.04,94.05,5683.0,69.3137,69.3358,69.2621,69.2695,5683.0
2016-10-03 12:20:00,94.04,94.04,93.82,93.93,11028.0,69.2621,69.2621,69.1001,69.1811,11028.0
2016-10-03 12:25:00,93.94,94.02,93.92,93.92,6812.0,69.1885,69.2474,69.1738,69.1738,6812.0
2016-10-03 12:30:00,93.89,93.93,93.75,93.83,7674.0,69.1517,69.1811,69.0485,69.1075,7674.0
2016-10-03 12:35:00,93.79,94.03,93.79,93.96,6250.0,69.078,69.2548,69.078,69.2032,6250.0
2016-10-03 12:40:00,93.95,94.16,93.95,94.15,6846.0,69.1958,69.3505,69.1958,69.3432,6846.0
2016-10-03 12:45:00,94.12,94.38,94.12,94.37,15559.0,69.3211,69.5126,69.3211,69.5052,15559.0
2016-10-03 12:50:00,94.31,94.56,94.24,94.45,9049.0,69.461,69.6451,69.4094,69.5641,9049.0
2016-10-03 12:55:00,94.48,94.52,94.29,94.52,15756.0,69.5862,69.6157,69.4463,69.6157,15756.0
2016-10-03 13:00:00,94.5,94.6,94.43,94.55,15868.0,69.6009,69.6746,69.5494,69.6378,15868.0
2016-10-03 13:05:00,94.53,94.78,94.52,94.78,13350.0,69.623,69.8072,69.6157,69.8072,13350.0
2016-10-03 13:10:00,94.76,94.86,94.52,94.86,26117.0,69.7924,69.8661,69.6157,69.8661,26117.0
2016-10-03 13:15:00,94.84,94.89,94.55,94.56,5549.0,69.8514,69.8882,69.6378,69.6451,5549.0
2016-10-03 13:20:00,94.54,94.82,94.54,94.76,15342.0,69.6304,69.8366,69.6304,69.7924,15342.0
2016-10-03 13:25:00,94.77,94.91,94.77,94.83,4450.0,69.7998,69.9029,69.7998,69.844,4450.0
2016-10-03 13:30:00,94.83,94.83,94.65,94.82,9371.0,69.844,69.844,69.7114,69.8366,9371.0
2016-10-03 13:35:00,94.85,94.88,94.62,94.76,12573.0,69.8587,69.8808,69.6893,69.7924,12573.0
2016-10-03 13:40:00,94.75,94.79,94.54,94.58,8012.0,69.7851,69.8145,69.6304,69.6599,8012.0
2016-10-03 13:45:00,94.59,94.69,94.52,94.55,12913.0,69.6672,69.7409,69.6157,69.6378,12913.0
2016-10-03 13:50:00,94.61,94.73,94.61,94.73,14579.0,69.682,69.7703,69.682,69.7703,14579.0
2016-10-03 13:55:00,94.72,94.83,94.71,94.79,6215.0,69.763,69.844,69.7556,69.8145,6215.0
2016-10-03 14:00:00,94.81,94.86,94.72,94.81,11920.0,69.8293,69.8661,69.763,69.8293,11920.0
2016-10-03 14:05:00,94.8,94.85,94.74,94.81,9891.0,69.8219,69.8587,69.7777,69.8293,9891.0
2016-10-03 14:10:00,94.8,94.91,94.79,94.89,8134.0,69.8219,69.9029,69.8145,69.8882,8134.0
2016-10-03 14:15:00,94.85,94.89,94.78,94.78,12930.0,69.8587,69.8882,69.8072,69.8072,12930.0
2016-10-03 14:20:00,94.78,94.91,94.76,94.91,7388.0,69.8072,69.9029,69.7924,69.9029,7388.0
2016-10-03 14:25:00,94.93,95.05,94.88,95.02,19440.0,69.9176,70.006,69.8808,69.9839,19440.0
2016-10-03 14:30:00,95.04,95.25,95.0,95.24,55017.0,69.9987,70.1533,69.9692,70.146,55017.0
2016-10-03 14:35:00,95.24,95.25,94.91,94.91,27150.0,70.146,70.1533,69.9029,69.9029,27150.0
2016-10-03 14:40:00,94.94,95.01,94.91,95.01,4851.0,69.925,69.9766,69.9029,69.9766,4851.0
2016-10-03 14:45:00,95.0,95.08,94.97,94.97,4447.0,69.9692,70.0281,69.9471,69.9471,4447.0
2016-10-03 14:50:00,94.91,95.02,94.74,94.74,7865.0,69.9029,69.9839,69.7777,69.7777,7865.0
2016-10-03 14:55:00,94.76,94.89,94.74,94.82,12596.0,69.7924,69.8882,69.7777,69.8366,12596.0
2016-10-03 15:00:00,94.82,94.86,94.75,94.77,13460.0,69.8366,69.8661,69.7851,69.7998,13460.0
2016-10-03 15:05:00,94.78,94.83,94.69,94.82,10016.0,69.8072,69.844,69.7409,69.8366,10016.0
2016-10-03 15:10:00,94.8,94.82,94.72,94.82,6617.0,69.8219,69.8366,69.763,69.8366,6617.0
2016-10-03 15:15:00,94.8,94.8,94.68,94.68,6873.0,69.8219,69.8219,69.7335,69.7335,6873.0
2016-10-03 15:20:00,94.68,94.69,94.59,94.64,8393.0,69.7335,69.7409,69.6672,69.704,8393.0
2016-10-03 15:25:00,94.63,94.69,94.61,94.62,12923.0,69.6967,69.7409,69.682,69.6893,12923.0
2016-10-03 15:30:00,94.61,94.72,94.61,94.68,20943.0,69.682,69.763,69.682,69.7335,20943.0
2016-10-03 15:35:00,94.68,94.77,94.64,94.7,17644.0,69.7335,69.7998,69.704,69.7482,17644.0
2016-10-03 15:40:00,94.69,95.02,94.62,95.0,41071.0,69.7409,69.9839,69.6893,69.9692,41071.0
2016-10-03 15:45:00,95.02,95.05,94.73,94.75,29650.0,69.9839,70.006,69.7703,69.7851,29650.0
2016-10-03 15:50:00,94.75,94.77,94.6,94.6,32830.0,69.7851,69.7998,69.6746,69.6746,32830.0
2016-10-03 15:55:00,94.6,94.69,94.56,94.59,60970.0,69.6746,69.7409,69.6451,69.6672,60970.0
2016-10-04 09:30:00,93.99,94.0,92.85,93.32,44497.0,69.2253,69.2327,68.3857,68.7318,44497.0
2016-10-04 09:35:00,93.5,93.59,92.88,92.95,30396.0,68.8644,68.9307,68.4078,68.4593,30396.0
2016-10-04 09:40:00,93.01,93.14,92.4,92.66,29690.0,68.5035,68.5993,68.0542,68.2457,29690.0
2016-10-04 09:45:00,92.68,92.77,92.32,92.32,16004.0,68.2605,68.3268,67.9953,67.9953,16004.0
2016-10-04 09:50:00,92.31,92.34,91.91,91.97,33898.0,67.988,68.0101,67.6934,67.7375,33898.0
2016-10-04 09:55:00,91.92,92.01,91.64,91.84,24266.0,67.7007,67.767,67.4945,67.6418,24266.0
2016-10-04 10:00:00,91.94,92.29,91.79,91.94,23827.0,67.7154,67.9732,67.605,67.7154,23827.0
2016-10-04 10:05:00,91.97,92.25,91.9,92.21,9152.0,67.7375,67.9438,67.686,67.9143,9152.0
2016-10-04 10:10:00,92.24,92.32,91.95,92.26,28034.0,67.9364,67.9953,67.7228,67.9511,28034.0
2016-10-04 10:15:00,92.23,92.35,92.04,92.28,11193.0,67.929,68.0174,67.7891,67.9659,11193.0
2016-10-04 10:20:00,92.31,92.64,92.3,92.51,15252.0,67.988,68.231,67.9806,68.1353,15252.0
2016-10-04 10:25:00,92.48,92.65,92.35,92.62,16297.0,68.1132,68.2384,68.0174,68.2163,16297.0
2016-10-04 10:30:00,92.57,92.58,92.35,92.35,12085.0,68.1795,68.1868,68.0174,68.0174,12085.0
2016-10-04 10:35:00,92.35,92.35,92.05,92.11,10947.0,68.0174,68.0174,67.7965,67.8407,10947.0
2016-10-04 10:40:00,91.99,92.2,91.99,92.12,13926.0,67.7523,67.9069,67.7523,67.848,13926.0
2016-10-04 10:45:00,92.16,92.16,91.98,92.06,8762.0,67.8775,67.8775,67.7449,67.8038,8762.0
2016-10-04 10:50:00,92.04,92.18,92.02,92.15,11282.0,67.7891,67.8922,67.7744,67.8701,11282.0
2016-10-04 10:55:00,92.19,92.21,92.06,92.1,11444.0,67.8996,67.9143,67.8038,67.8333,11444.0
2016-10-04 11:00:00,92.07,92.24,92.03,92.23,15677.0,67.8112,67.9364,67.7817,67.929,15677.0
2016-10-04 11:05:00,92.23,92.42,92.15,92.22,12575.0,67.929,68.069,67.8701,67.9217,12575.0
2016-10-04 11:10:00,92.18,92.48,92.18,92.35,8601.0,67.8922,68.1132,67.8922,68.0174,8601.0
2016-10-04 11:15:00,92.39,92.54,92.38,92.47,15334.0,68.0469,68.1574,68.0395,68.1058,15334.0
2016-10-04 11:20:00,92.49,92.7,92.43,92.66,25570.0,68.1205,68.2752,68.0763,68.2457,25570.0
2016-10-04 11:25:00,92.64,92.67,92.54,92.55,17623.0,68.231,68.2531,68.1574,68.1647,17623.0
2016-10-04 11:30:00,92.55,92.62,92.47,92.58,64290.0,68.1647,68.2163,68.1058,68.1868,64290.0
2016-10-04 11:35:00,92.62,92.66,92.31,92.32,29617.0,68.2163,68.2457,67.988,67.9953,29617.0
2016-10-04 11:40:00,92.29,92.45,92.16,92.3,19456.0,67.9732,68.0911,67.8775,67.9806,19456.0
2016-10-04 11:45:00,92.29,92.43,92.1,92.33,38553.0,67.9732,68.0763,67.8333,68.0027,38553.0
2016-10-04 11:50:00,92.3,92.32,92.05,92.05,25102.0,67.9806,67.9953,67.7965,67.7965,25102.0
2016-10-04 11:55:00,92.09,92.24,92.09,92.16,4664.0,67.8259,67.9364,67.8259,67.8775,4664.0
2016-10-04 12:00:00,92.11,92.16,92.05,92.06,22114.0,67.8407,67.8775,67.7965,67.8038,22114.0
2016-10-04 12:05:00,92.08,92.16,91.9,91.99,25954.0,67.8186,67.8775,67.686,67.7523,25954.0
2016-10-04 12:10:00,92.01,92.12,91.93,92.0,19796.0,67.767,67.848,67.7081,67.7596,19796.0
2016-10-04 12:15:00,92.02,92.13,92.01,92.09,15764.0,67.7744,67.8554,67.767,67.8259,15764.0
2016-10-04 12:20:00,92.13,92.15,91.89,91.91,7433.0,67.8554,67.8701,67.6786,67.6934,7433.0
2016-10-04 12:25:00,91.95,92.15,91.95,92.05,10799.0,67.7228,67.8701,67.7228,67.7965,10799.0
2016-10-04 12:30:00,92.08,92.2,91.98,92.11,44363.0,67.8186,67.9069,67.7449,67.8407,44363.0
2016-10-04 12:35:00,92.09,92.38,92.06,92.38,6353.0,67.8259,68.0395,67.8038,68.0395,6353.0
2016-10-04 12:40:00,92.36,92.48,92.25,92.25,4848.0,68.0248,68.1132,67.9438,67.9438,4848.0
2016-10-04 12:45:00,92.25,92.31,92.05,92.06,6388.0,67.9438,67.988,67.7965,67.8038,6388.0
2016-10-04 12:50:00,92.1,92.16,92.05,92.11,10289.0,67.8333,67.8775,67.7965,67.8407,10289.0
2016-10-04 12:55:00,92.12,92.16,91.97,92.04,9520.0,67.848,67.8775,67.7375,67.7891,9520.0
2016-10-04 13:00:00,92.04,92.07,91.96,92.03,15017.0,67.7891,67.8112,67.7302,67.7817,15017.0
2016-10-04 13:05:00,92.05,92.11,91.98,92.05,14130.0,67.7965,67.8407,67.7449,67.7965,14130.0
2016-10-04 13:10:00,92.02,92.11,91.99,92.03,15481.0,67.7744,67.8407,67.7523,67.7817,15481.0
2016-10-04 13:15:00,92.04,92.13,91.99,92.04,9921.0,67.7891,67.8554,67.7523,67.7891,9921.0
2016-10-04 13:20:00,92.08,92.09,91.91,92.02,37099.0,67.8186,67.8259,67.6934,67.7744,37099.0
2016-10-04 13:25:00,92.02,92.09,91.94,91.98,22127.0,67.7744,67.8259,67.7154,67.7449,22127.0
2016-10-04 13:30:00,92.0,92.06,91.95,91.99,8401.0,67.7596,67.8038,67.7228,67.7523,8401.0
2016-10-04 13:35:00,91.96,92.01,91.95,91.98,16558.0,67.7302,67.767,67.7228,67.7449,16558.0
2016-10-04 13:40:00,91.95,92.0,91.76,91.86,26341.0,67.7228,67.7596,67.5829,67.6565,26341.0
2016-10-04 13:45:00,91.84,91.84,91.7,91.76,6832.0,67.6418,67.6418,67.5387,67.5829,6832.0
2016-10-04 13:50:00,91.78,91.8,91.65,91.7,10300.0,67.5976,67.6123,67.5019,67.5387,10300.0
2016-10-04 13:55:00,91.68,91.77,91.68,91.72,13415.0,67.524,67.5902,67.524,67.5534,13415.0
2016-10-04 14:00:00,91.67,91.67,91.52,91.6,11857.0,67.5166,67.5166,67.4061,67.465,11857.0
2016-10-04 14:05:00,91.55,91.59,91.38,91.38,23913.0,67.4282,67.4577,67.303,67.303,23913.0
2016-10-04 14:10:00,91.4,91.42,91.19,91.24,16991.0,67.3177,67.3325,67.1631,67.1999,16991.0
2016-10-04 14:15:00,91.25,91.49,91.25,91.42,10501.0,67.2073,67.384,67.2073,67.3325,10501.0
2016-10-04 14:20:00,91.42,91.51,91.36,91.5,27404.0,67.3325,67.3987,67.2883,67.3914,27404.0
2016-10-04 14:25:00,91.5,91.54,91.43,91.54,17967.0,67.3914,67.4208,67.3398,67.4208,17967.0
2016-10-04 14:30:00,91.53,91.61,91.51,91.57,20875.0,67.4135,67.4724,67.3987,67.4429,20875.0
2016-10-04 14:35:00,91.59,91.64,91.5,91.54,12400.0,67.4577,67.4945,67.3914,67.4208,12400.0
2016-10-04 14:40:00,91.53,91.62,91.52,91.59,18953.0,67.4135,67.4798,67.4061,67.4577,18953.0
2016-10-04 14:45:00,91.57,91.59,91.52,91.54,13395.0,67.4429,67.4577,67.4061,67.4208,13395.0
2016-10-04 14:50:00,91.54,91.55,91.42,91.47,52810.0,67.4208,67.4282,67.3325,67.3693,52810.0
2016-10-04 14:55:00,91.45,91.46,91.39,91.45,58280.0,67.3546,67.3619,67.3104,67.3546,58280.0
2016-10-04 15:00:00,91.39,91.42,91.29,91.35,20229.0,67.3104,67.3325,67.2367,67.2809,20229.0
2016-10-04 15:05:00,91.36,91.44,91.29,91.34,8696.0,67.2883,67.3472,67.2367,67.2735,8696.0
2016-10-04 15:10:00,91.3,91.33,91.28,91.29,14881.0,67.2441,67.2662,67.2293,67.2367,14881.0
2016-10-04 15:15:00,91.3,91.43,91.28,91.43,12870.0,67.2441,67.3398,67.2293,67.3398,12870.0
2016-10-04 15:20:00,91.43,91.57,91.43,91.52,18729.0,67.3398,67.4429,67.3398,67.4061,18729.0
2016-10-04 15:25:00,91.5,91.72,91.48,91.71,11568.0,67.3914,67.5534,67.3767,67.546,11568.0
2016-10-04 15:30:00,91.73,91.94,91.71,91.94,31061.0,67.5608,67.7154,67.546,67.7154,31061.0
2016-10-04 15:35:00,91.94,92.01,91.9,92.01,28009.0,67.7154,67.767,67.686,67.767,28009.0
2016-10-04 15:40:00,91.98,92.08,91.97,92.0,32101.0,67.7449,67.8186,67.7375,67.7596,32101.0
2016-10-04 15:45:00,91.98,92.02,91.9,91.94,33615.0,67.7449,67.7744,67.686,67.7154,33615.0
2016-10-04 15:50:00,91.96,92.21,91.95,92.21,59886.0,67.7302,67.9143,67.7228,67.9143,59886.0
2016-10-04 15:55:00,92.21,92.22,92.09,92.17,93738.0,67.9143,67.9217,67.8259,67.8848,93738.0
2016-10-05 09:30:00,92.26,92.5,92.05,92.07,21032.0,67.9511,68.1279,67.7965,67.8112,21032.0
2016-10-05 09:35:00,92.05,92.05,91.47,91.7,13325.0,67.7965,67.7965,67.3693,67.5387,13325.0
2016-10-05 09:40:00,91.65,91.82,91.47,91.61,28637.0,67.5019,67.6271,67.3693,67.4724,28637.0
2016-10-05 09:45:00,91.59,91.8,91.49,91.65,5836.0,67.4577,67.6123,67.384,67.5019,5836.0
2016-10-05 09:50:00,91.57,91.64,91.35,91.53,30444.0,67.4429,67.4945,67.2809,67.4135,30444.0
2016-10-05 09:55:00,91.67,91.68,91.33,91.36,14028.0,67.5166,67.524,67.2662,67.2883,14028.0
2016-10-05 10:00:00,91.37,91.53,90.98,91.08,29382.0,67.2956,67.4135,67.0084,67.082,29382.0
2016-10-05 10:05:00,91.06,91.11,90.61,90.62,47610.0,67.0673,67.1041,66.7359,66.7432,47610.0
2016-10-05 10:10:00,90.62,90.65,90.06,90.09,26016.0,66.7432,66.7653,66.3308,66.3529,26016.0
2016-10-05 10:15:00,90.08,90.15,89.68,89.73,62129.0,66.3455,66.3971,66.0509,66.0877,62129.0
2016-10-05 10:20:00,89.73,89.97,89.6,89.88,13753.0,66.0877,66.2645,65.992,66.1982,13753.0
2016-10-05 10:25:00,89.91,89.98,89.78,89.85,14239.0,66.2203,66.2719,66.1246,66.1761,14239.0
2016-10-05 10:30:00,89.84,89.91,89.73,89.84,39064.0,66.1688,66.2203,66.0877,66.1688,39064.0
2016-10-05 10:35:00,89.84,90.09,89.81,90.0,22663.0,66.1688,66.3529,66.1467,66.2866,22663.0
2016-10-05 10:40:00,90.0,90.42,89.98,90.39,15496.0,66.2866,66.5959,66.2719,66.5738,15496.0
2016-10-05 10:45:00,90.44,90.44,90.15,90.27,5236.0,66.6107,66.6107,66.3971,66.4855,5236.0
2016-10-05 10:50:00,90.26,90.55,90.15,90.44,6905.0,66.4781,66.6917,66.3971,66.6107,6905.0
2016-10-05 10:55:00,90.37,90.37,90.23,90.24,5709.0,66.5591,66.5591,66.456,66.4634,5709.0
2016-10-05 11:00:00,90.25,90.43,90.24,90.4,6799.0,66.4707,66.6033,66.4634,66.5812,6799.0
2016-10-05 11:05:00,90.4,90.7,90.34,90.7,8913.0,66.5812,66.8022,66.537,66.8022,8913.0
2016-10-05 11:10:00,90.71,90.77,90.49,90.7,43250.0,66.8095,66.8537,66.6475,66.8022,43250.0
2016-10-05 11:15:00,90.7,90.77,90.4,90.4,29156.0,66.8022,66.8537,66.5812,66.5812,29156.0
2016-10-05 11:20:00,90.41,90.46,90.26,90.42,19724.0,66.5886,66.6254,66.4781,66.5959,19724.0
2016-10-05 11:25:00,90.43,90.52,90.32,90.41,7511.0,66.6033,66.6696,66.5223,66.5886,7511.0
2016-10-05 11:30:00,90.42,90.54,90.38,90.51,9109.0,66.5959,66.6843,66.5665,66.6622,9109.0
2016-10-05 11:35:00,90.5,90.54,90.28,90.33,13376.0,66.6549,66.6843,66.4928,66.5297,13376.0
2016-10-05 11:40:00,90.3,90.41,90.26,90.35,17202.0,66.5076,66.5886,66.4781,66.5444,17202.0
2016-10-05 11:45:00,90.34,90.34,90.17,90.26,36716.0,66.537,66.537,66.4118,66.4781,36716.0
2016-10-05 11:50:00,90.26,90.35,90.18,90.33,16375.0,66.4781,66.5444,66.4192,66.5297,16375.0
2016-10-05 11:55:00,90.3,90.42,90.3,90.37,6841.0,66.5076,66.5959,66.5076,66.5591,6841.0
2016-10-05 12:00:00,90.38,90.4,90.25,90.28,21215.0,66.5665,66.5812,66.4707,66.4928,21215.0
2016-10-05 12:05:00,90.3,90.39,90.18,90.27,16123.0,66.5076,66.5738,66.4192,66.4855,16123.0
2016-10-05 12:10:00,90.22,90.39,90.21,90.22,6212.0,66.4486,66.5738,66.4413,66.4486,6212.0
2016-10-05 12:15:00,90.18,90.34,90.15,90.21,4200.0,66.4192,66.537,66.3971,66.4413,4200.0
2016-10-05 12:20:00,90.25,90.3,90.08,90.08,3120.0,66.4707,66.5076,66.3455,66.3455,3120.0
2016-10-05 12:25:00,90.09,90.22,90.03,90.03,4548.0,66.3529,66.4486,66.3087,66.3087,4548.0
2016-10-05 12:30:00,90.02,90.19,90.0,90.07,21774.0,66.3013,66.4265,66.2866,66.3382,21774.0
2016-10-05 12:35:00,90.12,90.23,90.0,90.19,7482.0,66.375,66.456,66.2866,66.4265,7482.0
2016-10-05 12:40:00,90.17,90.2,90.06,90.18,6032.0,66.4118,66.4339,66.3308,66.4192,6032.0
2016-10-05 12:45:00,90.23,90.63,90.21,90.51,36328.0,66.456,66.7506,66.4413,66.6622,36328.0
2016-10-05 12:50:00,90.47,90.48,90.27,90.45,4558.0,66.6328,66.6401,66.4855,66.618,4558.0
2016-10-05 12:55:00,90.47,90.65,90.45,90.61,34340.0,66.6328,66.7653,66.618,66.7359,34340.0
2016-10-05 13:00:00,90.6,90.68,90.54,90.68,7475.0,66.7285,66.7874,66.6843,66.7874,7475.0
2016-10-05 13:05:00,90.6,90.6,90.28,90.28,11594.0,66.7285,66.7285,66.4928,66.4928,11594.0
2016-10-05 13:10:00,90.28,90.32,90.21,90.28,9039.0,66.4928,66.5223,66.4413,66.4928,9039.0
2016-10-05 13:15:00,90.28,90.45,90.23,90.45,21973.0,66.4928,66.618,66.456,66.618,21973.0
2016-10-05 13:20:00,90.45,90.56,90.37,90.46,20029.0,66.618,66.6991,66.5591,66.6254,20029.0
2016-10-05 13:25:00,90.47,90.57,90.4,90.4,3617.0,66.6328,66.7064,66.5812,66.5812,3617.0
2016-10-05 13:30:00,90.38,90.47,90.29,90.39,13165.0,66.5665,66.6328,66.5002,66.5738,13165.0
2016-10-05 13:35:00,90.42,90.58,90.39,90.56,14471.0,66.5959,66.7138,66.5738,66.6991,14471.0
2016-10-05 13:40:00,90.58,90.58,90.5,90.53,8006.0,66.7138,66.7138,66.6549,66.677,8006.0
2016-10-05 13:45:00,90.5,90.79,90.48,90.77,13731.0,66.6549,66.8685,66.6401,66.8537,13731.0
2016-10-05 13:50:00,90.79,90.89,90.69,90.87,12069.0,66.8685,66.9421,66.7948,66.9274,12069.0
2016-10-05 13:55:00,90.86,90.96,90.85,90.87,9051.0,66.92,66.9937,66.9126,66.9274,9051.0
2016-10-05 14:00:00,90.85,91.05,90.73,91.01,18010.0,66.9126,67.0599,66.8243,67.0305,18010.0
2016-10-05 14:05:00,91.01,91.11,90.92,90.98,14623.0,67.0305,67.1041,66.9642,67.0084,14623.0
2016-10-05 14:10:00,90.98,91.1,90.91,90.92,16440.0,67.0084,67.0968,66.9568,66.9642,16440.0
2016-10-05 14:15:00,90.93,91.07,90.91,91.03,22644.0,66.9716,67.0747,66.9568,67.0452,22644.0
2016-10-05 14:20:00,91.02,91.05,90.95,90.97,12785.0,67.0379,67.0599,66.9863,67.001,12785.0
2016-10-05 14:25:00,90.94,90.99,90.77,90.77,10211.0,66.9789,67.0158,66.8537,66.8537,10211.0
2016-10-05 14:30:00,90.77,90.81,90.72,90.72,6375.0,66.8537,66.8832,66.8169,66.8169,6375.0
2016-10-05 14:35:00,90.7,90.74,90.68,90.74,9335.0,66.8022,66.8316,66.7874,66.8316,9335.0
2016-10-05 14:40:00,90.7,90.82,90.65,90.65,6500.0,66.8022,66.8905,66.7653,66.7653,6500.0
2016-10-05 14:45:00,90.63,90.76,90.61,90.73,6999.0,66.7506,66.8464,66.7359,66.8243,6999.0
2016-10-05 14:50:00,90.74,90.76,90.66,90.66,12678.0,66.8316,66.8464,66.7727,66.7727,12678.0
2016-10-05 14:55:00,90.67,90.86,90.64,90.82,8359.0,66.7801,66.92,66.758,66.8905,8359.0
2016-10-05 15:00:00,90.83,90.95,90.83,90.93,8430.0,66.8979,66.9863,66.8979,66.9716,8430.0
2016-10-05 15:05:00,90.94,91.08,90.93,91.06,8850.0,66.9789,67.082,66.9716,67.0673,8850.0
2016-10-05 15:10:00,91.06,91.08,90.99,91.03,25992.0,67.0673,67.082,67.0158,67.0452,25992.0
2016-10-05 15:15:00,91.03,91.04,90.91,90.98,14882.0,67.0452,67.0526,66.9568,67.0084,14882.0
2016-10-05 15:20:00,90.98,91.09,90.95,91.01,15366.0,67.0084,67.0894,66.9863,67.0305,15366.0
2016-10-05 15:25:00,91.0,91.08,90.95,90.97,9000.0,67.0231,67.082,66.9863,67.001,9000.0
2016-10-05 15:30:00,90.95,91.12,90.93,91.12,18163.0,66.9863,67.1115,66.9716,67.1115,18163.0
2016-10-05 15:35:00,91.1,91.1,90.95,91.0,21101.0,67.0968,67.0968,66.9863,67.0231,21101.0
2016-10-05 15:40:00,91.01,91.06,90.88,91.03,22914.0,67.0305,67.0673,66.9347,67.0452,22914.0
2016-10-05 15:45:00,91.05,91.07,90.84,90.84,29149.0,67.0599,67.0747,66.9053,66.9053,29149.0
2016-10-05 15:50:00,90.84,90.95,90.84,90.85,32775.0,66.9053,66.9863,66.9053,66.9126,32775.0
2016-10-05 15:55:00,90.85,90.89,90.77,90.82,91131.0,66.9126,66.9421,66.8537,66.8905,91131.0
2016-10-06 09:30:00,90.13,90.2,89.18,90.03,78533.0,66.3824,66.4339,65.6827,66.3087,78533.0
2016-10-06 09:35:00,89.91,90.46,89.91,90.2,14473.0,66.2203,66.6254,66.2203,66.4339,14473.0
2016-10-06 09:40:00,90.23,90.59,90.18,90.5,17198.0,66.456,66.7211,66.4192,66.6549,17198.0
2016-10-06 09:45:00,90.58,90.75,90.21,90.73,11308.0,66.7138,66.839,66.4413,66.8243,11308.0
2016-10-06 09:50:00,90.76,91.08,90.58,91.08,10156.0,66.8464,67.082,66.7138,67.082,10156.0
2016-10-06 09:55:00,91.08,91.11,90.81,90.93,8642.0,67.082,67.1041,66.8832,66.9716,8642.0
2016-10-06 10:00:00,90.98,91.24,90.9,91.02,9337.0,67.0084,67.1999,66.9495,67.0379,9337.0
2016-10-06 10:05:00,90.92,90.97,90.7,90.83,6580.0,66.9642,67.001,66.8022,66.8979,6580.0
2016-10-06 10:10:00,90.74,90.91,90.63,90.79,9675.0,66.8316,66.9568,66.7506,66.8685,9675.0
2016-10-06 10:15:00,90.83,91.19,90.83,91.18,45015.0,66.8979,67.1631,66.8979,67.1557,45015.0
2016-10-06 10:20:00,91.18,91.33,91.11,91.26,44821.0,67.1557,67.2662,67.1041,67.2146,44821.0
2016-10-06 10:25:00,91.27,91.65,91.15,91.65,37604.0,67.222,67.5019,67.1336,67.5019,37604.0
2016-10-06 10:30:00,91.67,91.88,91.56,91.88,19807.0,67.5166,67.6713,67.4356,67.6713,19807.0
2016-10-06 10:35:00,91.89,91.95,91.84,91.93,22351.0,67.6786,67.7228,67.6418,67.7081,22351.0
2016-10-06 10:40:00,91.93,91.97,91.89,91.91,26603.0,67.7081,67.7375,67.6786,67.6934,26603.0
2016-10-06 10:45:00,91.94,91.94,91.39,91.43,16271.0,67.7154,67.7154,67.3104,67.3398,16271.0
2016-10-06 10:50:00,91.4,91.41,91.17,91.18,20361.0,67.3177,67.3251,67.1483,67.1557,20361.0
2016-10-06 10:55:00,91.15,91.2,91.04,91.06,6158.0,67.1336,67.1704,67.0526,67.0673,6158.0
2016-10-06 11:00:00,91.01,91.16,90.93,91.16,37248.0,67.0305,67.141,66.9716,67.141,37248.0
2016-10-06 11:05:00,91.21,91.21,91.02,91.03,13609.0,67.1778,67.1778,67.0379,67.0452,13609.0
2016-10-06 11:10:00,91.03,91.28,91.0,91.27,65318.0,67.0452,67.2293,67.0231,67.222,65318.0
2016-10-06 11:15:00,91.23,91.27,91.05,91.06,6030.0,67.1925,67.222,67.0599,67.0673,6030.0
2016-10-06 11:20:00,91.05,91.09,90.83,90.87,23977.0,67.0599,67.0894,66.8979,66.9274,23977.0
2016-10-06 11:25:00,90.91,91.13,90.91,91.05,7732.0,66.9568,67.1189,66.9568,67.0599,7732.0
2016-10-06 11:30:00,91.03,91.09,90.97,90.97,17709.0,67.0452,67.0894,67.001,67.001,17709.0
2016-10-06 11:35:00,90.97,91.0,90.94,90.94,14621.0,67.001,67.0231,66.9789,66.9789,14621.0
2016-10-06 11:40:00,90.94,90.94,90.7,90.7,10657.0,66.9789,66.9789,66.8022,66.8022,10657.0
2016-10-06 11:45:00,90.72,91.17,90.69,90.97,36954.0,66.8169,67.1483,66.7948,67.001,36954.0
2016-10-06 11:50:00,91.03,91.29,90.99,91.22,24647.0,67.0452,67.2367,67.0158,67.1852,24647.0
2016-10-06 11:55:00,91.18,91.6,91.18,91.47,6200.0,67.1557,67.465,67.1557,67.3693,6200.0
2016-10-06 12:00:00,91.46,91.67,91.45,91.67,18862.0,67.3619,67.5166,67.3546,67.5166,18862.0
2016-10-06 12:05:00,91.63,91.76,91.39,91.45,22300.0,67.4871,67.5829,67.3104,67.3546,22300.0
2016-10-06 12:10:00,91.38,91.49,91.31,91.41,7415.0,67.303,67.384,67.2514,67.3251,7415.0
2016-10-06 12:15:00,91.41,91.41,91.24,91.31,10339.0,67.3251,67.3251,67.1999,67.2514,10339.0
2016-10-06 12:20:00,91.28,91.37,91.23,91.29,8950.0,67.2293,67.2956,67.1925,67.2367,8950.0
2016-10-06 12:25:00,91.25,91.38,91.21,91.21,12888.0,67.2073,67.303,67.1778,67.1778,12888.0
2016-10-06 12:30:00,91.21,91.26,91.15,91.15,5588.0,67.1778,67.2146,67.1336,67.1336,5588.0
2016-10-06 12:35:00,91.2,91.3,91.14,91.17,9585.0,67.1704,67.2441,67.1262,67.1483,9585.0
2016-10-06 12:40:00,91.19,91.23,90.98,91.13,11795.0,67.1631,67.1925,67.0084,67.1189,11795.0
2016-10-06 12:45:00,91.14,91.23,91.08,91.23,5140.0,67.1262,67.1925,67.082,67.1925,5140.0
2016-10-06 12:50:00,91.24,91.25,91.09,91.15,6562.0,67.1999,67.2073,67.0894,67.1336,6562.0
2016-10-06 12:55:00,91.11,91.11,90.92,90.92,7540.0,67.1041,67.1041,66.9642,66.9642,7540.0
2016-10-06 13:00:00,90.94,91.01,90.94,90.97,3362.0,66.9789,67.0305,66.9789,67.001,3362.0
2016-10-06 13:05:00,90.98,91.07,90.95,90.98,6481.0,67.0084,67.0747,66.9863,67.0084,6481.0
2016-10-06 13:10:00,90.93,90.97,90.92,90.96,3402.0,66.9716,67.001,66.9642,66.9937,3402.0
2016-10-06 13:15:00,90.98,91.05,90.98,91.01,5095.0,67.0084,67.0599,67.0084,67.0305,5095.0
2016-10-06 13:20:00,90.97,91.03,90.91,91.02,7441.0,67.001,67.0452,66.9568,67.0379,7441.0
2016-10-06 13:25:00,90.98,90.98,90.86,90.88,6651.0,67.0084,67.0084,66.92,66.9347,6651.0
2016-10-06 13:30:00,90.89,91.03,90.89,90.95,23167.0,66.9421,67.0452,66.9421,66.9863,23167.0
2016-10-06 13:35:00,90.93,90.98,90.88,90.92,10227.0,66.9716,67.0084,66.9347,66.9642,10227.0
2016-10-06 13:40:00,90.95,91.03,90.92,91.03,8911.0,66.9863,67.0452,66.9642,67.0452,8911.0
2016-10-06 13:45:00,91.0,91.03,90.88,90.88,5787.0,67.0231,67.0452,66.9347,66.9347,5787.0
2016-10-06 13:50:00,90.92,90.99,90.9,90.95,3550.0,66.9642,67.0158,66.9495,66.9863,3550.0
2016-10-06 13:55:00,91.0,91.01,90.95,90.99,3919.0,67.0231,67.0305,66.9863,67.0158,3919.0
2016-10-06 14:00:00,90.96,91.07,90.96,90.97,11717.0,66.9937,67.0747,66.9937,67.001,11717.0
2016-10-06 14:05:00,90.97,91.05,90.92,90.92,17249.0,67.001,67.0599,66.9642,66.9642,17249.0
2016-10-06 14:10:00,90.95,91.05,90.91,91.05,2600.0,66.9863,67.0599,66.9568,67.0599,2600.0
2016-10-06 14:15:00,91.06,91.06,90.96,90.98,6223.0,67.0673,67.0673,66.9937,67.0084,6223.0
2016-10-06 14:20:00,90.99,91.05,90.97,91.01,7132.0,67.0158,67.0599,67.001,67.0305,7132.0
2016-10-06 14:25:00,91.0,91.14,91.0,91.13,32100.0,67.0231,67.1262,67.0231,67.1189,32100.0
2016-10-06 14:30:00,91.12,91.33,91.12,91.3,9552.0,67.1115,67.2662,67.1115,67.2441,9552.0
2016-10-06 14:35:00,91.29,91.31,91.19,91.28,12983.0,67.2367,67.2514,67.1631,67.2293,12983.0
2016-10-06 14:40:00,91.28,91.29,91.04,91.09,7483.0,67.2293,67.2367,67.0526,67.0894,7483.0
2016-10-06 14:45:00,91.07,91.07,90.96,91.01,3342.0,67.0747,67.0747,66.9937,67.0305,3342.0
2016-10-06 14:50:00,91.01,91.15,91.01,91.08,4546.0,67.0305,67.1336,67.0305,67.082,4546.0
2016-10-06 14:55:00,91.08,91.17,91.08,91.14,5998.0,67.082,67.1483,67.082,67.1262,5998.0
2016-10-06 15:00:00,91.17,91.24,91.13,91.2,13403.0,67.1483,67.1999,67.1189,67.1704,13403.0
2016-10-06 15:05:00,91.21,91.27,91.05,91.06,8644.0,67.1778,67.222,67.0599,67.0673,8644.0
2016-10-06 15:10:00,91.03,91.08,91.0,91.04,7424.0,67.0452,67.082,67.0231,67.0526,7424.0
2016-10-06 15:15:00,91.05,91.16,91.04,91.09,20865.0,67.0599,67.141,67.0526,67.0894,20865.0
2016-10-06 15:20:00,91.09,91.34,91.09,91.3,26780.0,67.0894,67.2735,67.0894,67.2441,26780.0
2016-10-06 15:25:00,91.29,91.31,91.2,91.2,14058.0,67.2367,67.2514,67.1704,67.1704,14058.0
2016-10-06 15:30:00,91.2,91.24,91.13,91.23,21210.0,67.1704,67.1999,67.1189,67.1925,21210.0
2016-10-06 15:35:00,91.24,91.26,91.06,91.1,39467.0,67.1999,67.2146,67.0673,67.0968,39467.0
2016-10-06 15:40:00,91.09,91.11,90.99,91.0,47890.0,67.0894,67.1041,67.0158,67.0231,47890.0
2016-10-06 15:45:00,91.0,91.02,90.97,91.0,57943.0,67.0231,67.0379,67.001,67.0231,57943.0
2016-10-06 15:50:00,91.0,91.01,90.97,90.98,83065.0,67.0231,67.0305,67.001,67.0084,83065.0
2016-10-06 15:55:00,90.99,91.02,90.91,90.98,145164.0,67.0158,67.0379,66.9568,67.0084,145164.0
2016-10-07 09:30:00,91.44,93.24,91.4,92.79,52377.0,67.3472,68.6729,67.3177,68.3415,52377.0
2016-10-07 09:35:00,92.77,93.24,92.47,92.94,38602.0,68.3268,68.6729,68.1058,68.452,38602.0
2016-10-07 09:40:00,93.0,93.59,92.91,93.59,40376.0,68.4962,68.9307,68.4299,68.9307,40376.0
2016-10-07 09:45:00,93.59,93.77,93.42,93.42,40983.0,68.9307,69.0633,68.8055,68.8055,40983.0
2016-10-07 09:50:00,93.38,93.48,93.24,93.38,23594.0,68.776,68.8497,68.6729,68.776,23594.0
2016-10-07 09:55:00,93.37,93.44,92.89,92.92,39592.0,68.7687,68.8202,68.4151,68.4372,39592.0
2016-10-07 10:00:00,92.9,93.37,92.89,93.34,18182.0,68.4225,68.7687,68.4151,68.7466,18182.0
2016-10-07 10:05:00,93.32,93.41,92.65,92.71,42441.0,68.7318,68.7981,68.2384,68.2826,42441.0
2016-10-07 10:10:00,92.73,92.95,92.47,92.47,15284.0,68.2973,68.4593,68.1058,68.1058,15284.0
2016-10-07 10:15:00,92.51,92.51,92.03,92.13,11719.0,68.1353,68.1353,67.7817,67.8554,11719.0
2016-10-07 10:20:00,92.04,92.08,91.96,92.08,11742.0,67.7891,67.8186,67.7302,67.8186,11742.0
2016-10-07 10:25:00,92.08,92.18,91.87,92.16,14936.0,67.8186,67.8922,67.6639,67.8775,14936.0
2016-10-07 10:30:00,92.13,92.13,91.82,91.86,9571.0,67.8554,67.8554,67.6271,67.6565,9571.0
2016-10-07 10:35:00,91.84,92.17,91.83,92.17,12317.0,67.6418,67.8848,67.6344,67.8848,12317.0
2016-10-07 10:40:00,92.2,92.21,91.77,91.77,4957.0,67.9069,67.9143,67.5902,67.5902,4957.0
2016-10-07 10:45:00,91.76,91.79,91.45,91.45,5100.0,67.5829,67.605,67.3546,67.3546,5100.0
2016-10-07 10:50:00,91.5,91.62,91.4,91.41,4807.0,67.3914,67.4798,67.3177,67.3251,4807.0
2016-10-07 10:55:00,91.35,91.47,91.33,91.41,4939.0,67.2809,67.3693,67.2662,67.3251,4939.0
2016-10-07 11:00:00,91.34,91.38,91.28,91.31,4643.0,67.2735,67.303,67.2293,67.2514,4643.0
2016-10-07 11:05:00,91.31,91.35,91.27,91.32,2015.0,67.2514,67.2809,67.222,67.2588,2015.0
2016-10-07 11:10:00,91.33,91.37,91.17,91.25,5927.0,67.2662,67.2956,67.1483,67.2073,5927.0
2016-10-07 11:15:00,91.24,91.43,91.24,91.36,3778.0,67.1999,67.3398,67.1999,67.2883,3778.0
2016-10-07 11:20:00,91.29,91.4,91.24,91.24,4838.0,67.2367,67.3177,67.1999,67.1999,4838.0
2016-10-07 11:25:00,91.27,91.52,91.25,91.36,8989.0,67.222,67.4061,67.2073,67.2883,8989.0
2016-10-07 11:30:00,91.37,91.42,91.06,91.07,6371.0,67.2956,67.3325,67.0673,67.0747,6371.0
2016-10-07 11:35:00,91.13,91.14,90.98,90.98,5915.0,67.1189,67.1262,67.0084,67.0084,5915.0
2016-10-07 11:40:00,91.04,91.11,90.92,91.0,2900.0,67.0526,67.1041,66.9642,67.0231,2900.0
2016-10-07 11:45:00,90.94,90.95,90.73,90.81,8616.0,66.9789,66.9863,66.8243,66.8832,8616.0
2016-10-07 11:50:00,90.87,91.12,90.76,91.12,12679.0,66.9274,67.1115,66.8464,67.1115,12679.0
2016-10-07 11:55:00,91.1,91.11,90.84,90.93,13036.0,67.0968,67.1041,66.9053,66.9716,13036.0
2016-10-07 12:00:00,90.95,91.26,90.95,91.07,5165.0,66.9863,67.2146,66.9863,67.0747,5165.0
2016-10-07 12:05:00,91.0,91.12,90.92,91.12,4305.0,67.0231,67.1115,66.9642,67.1115,4305.0
2016-10-07 12:10:00,91.08,91.18,90.98,91.17,3477.0,67.082,67.1557,67.0084,67.1483,3477.0
2016-10-07 12:15:00,91.13,91.13,90.97,91.06,3534.0,67.1189,67.1189,67.001,67.0673,3534.0
2016-10-07 12:20:00,91.1,91.31,91.08,91.15,8359.0,67.0968,67.2514,67.082,67.1336,8359.0
2016-10-07 12:25:00,91.16,91.38,91.16,91.38,3122.0,67.141,67.303,67.141,67.303,3122.0
2016-10-07 12:30:00,91.4,91.4,91.14,91.17,2098.0,67.3177,67.3177,67.1262,67.1483,2098.0
2016-10-07 12:35:00,91.12,91.24,91.12,91.13,4097.0,67.1115,67.1999,67.1115,67.1189,4097.0
2016-10-07 12:40:00,91.11,91.23,91.11,91.23,3192.0,67.1041,67.1925,67.1041,67.1925,3192.0
2016-10-07 12:45:00,91.2,91.52,91.2,91.46,15423.0,67.1704,67.4061,67.1704,67.3619,15423.0
2016-10-07 12:50:00,91.47,91.52,91.41,91.52,3518.0,67.3693,67.4061,67.3251,67.4061,3518.0
2016-10-07 12:55:00,91.47,91.63,91.47,91.61,9503.0,67.3693,67.4871,67.3693,67.4724,9503.0
2016-10-07 13:00:00,91.58,91.6,91.32,91.44,5616.0,67.4503,67.465,67.2588,67.3472,5616.0
2016-10-07 13:05:00,91.41,91.52,91.4,91.52,3599.0,67.3251,67.4061,67.3177,67.4061,3599.0
2016-10-07 13:10:00,91.52,91.55,91.38,91.45,3569.0,67.4061,67.4282,67.303,67.3546,3569.0
2016-10-07 13:15:00,91.42,91.52,91.37,91.44,2100.0,67.3325,67.4061,67.2956,67.3472,2100.0
2016-10-07 13:20:00,91.44,91.49,91.39,91.47,4872.0,67.3472,67.384,67.3104,67.3693,4872.0
2016-10-07 13:25:00,91.45,91.63,91.45,91.6,4165.0,67.3546,67.4871,67.3546,67.465,4165.0
2016-10-07 13:30:00,91.6,91.64,91.55,91.64,3544.0,67.465,67.4945,67.4282,67.4945,3544.0
2016-10-07 13:35:00,91.61,91.65,91.53,91.57,1900.0,67.4724,67.5019,67.4135,67.4429,1900.0
2016-10-07 13:40:00,91.6,91.69,91.54,91.58,6469.0,67.465,67.5313,67.4208,67.4503,6469.0
2016-10-07 13:45:00,91.63,91.66,91.51,91.53,3236.0,67.4871,67.5092,67.3987,67.4135,3236.0
2016-10-07 13:50:00,91.54,91.71,91.5,91.69,8352.0,67.4208,67.546,67.3914,67.5313,8352.0
2016-10-07 13:55:00,91.72,91.74,91.57,91.58,4283.0,67.5534,67.5681,67.4429,67.4503,4283.0
2016-10-07 14:00:00,91.63,91.72,91.58,91.58,5637.0,67.4871,67.5534,67.4503,67.4503,5637.0
2016-10-07 14:05:00,91.62,91.68,91.6,91.6,9727.0,67.4798,67.524,67.465,67.465,9727.0
2016-10-07 14:10:00,91.64,91.7,91.55,91.55,9218.0,67.4945,67.5387,67.4282,67.4282,9218.0
2016-10-07 14:15:00,91.55,91.55,91.43,91.44,5001.0,67.4282,67.4282,67.3398,67.3472,5001.0
2016-10-07 14:20:00,91.45,91.49,91.42,91.46,5618.0,67.3546,67.384,67.3325,67.3619,5618.0
2016-10-07 14:25:00,91.46,91.46,91.38,91.38,9488.0,67.3619,67.3619,67.303,67.303,9488.0
2016-10-07 14:30:00,91.37,91.47,91.36,91.46,5328.0,67.2956,67.3693,67.2883,67.3619,5328.0
2016-10-07 14:35:00,91.53,91.53,91.41,91.44,2700.0,67.4135,67.4135,67.3251,67.3472,2700.0
2016-10-07 14:40:00,91.44,91.44,91.34,91.41,5102.0,67.3472,67.3472,67.2735,67.3251,5102.0
2016-10-07 14:45:00,91.42,91.44,91.3,91.34,4214.0,67.3325,67.3472,67.2441,67.2735,4214.0
2016-10-07 14:50:00,91.34,91.34,91.28,91.29,3903.0,67.2735,67.2735,67.2293,67.2367,3903.0
2016-10-07 14:55:00,91.31,91.44,91.28,91.28,5597.0,67.2514,67.3472,67.2293,67.2293,5597.0
2016-10-07 15:00:00,91.31,91.42,91.3,91.39,5050.0,67.2514,67.3325,67.2441,67.3104,5050.0
2016-10-07 15:05:00,91.41,91.45,91.37,91.43,2406.0,67.3251,67.3546,67.2956,67.3398,2406.0
2016-10-07 15:10:00,91.4,91.51,91.38,91.42,9882.0,67.3177,67.3987,67.303,67.3325,9882.0
2016-10-07 15:15:00,91.43,91.45,91.35,91.36,7778.0,67.3398,67.3546,67.2809,67.2883,7778.0
2016-10-07 15:20:00,91.37,91.38,91.32,91.33,10042.0,67.2956,67.303,67.2588,67.2662,10042.0
2016-10-07 15:25:00,91.33,91.48,91.33,91.43,9212.0,67.2662,67.3767,67.2662,67.3398,9212.0
2016-10-07 15:30:00,91.42,91.51,91.42,91.47,6519.0,67.3325,67.3987,67.3325,67.3693,6519.0
2016-10-07 15:35:00,91.48,91.56,91.45,91.54,43146.0,67.3767,67.4356,67.3546,67.4208,43146.0
2016-10-07 15:40:00,91.53,91.66,91.53,91.64,19243.0,67.4135,67.5092,67.4135,67.4945,19243.0
2016-10-07 15:45:00,91.64,91.65,91.61,91.63,27018.0,67.4945,67.5019,67.4724,67.4871,27018.0
2016-10-07 15:50:00,91.61,91.69,91.6,91.64,22527.0,67.4724,67.5313,67.465,67.4945,22527.0
2016-10-07 15:55:00,91.63,91.71,91.6,91.6,83533.0,67.4871,67.546,67.465,67.465,83533.0
2016-10-10 09:30:00,91.66,92.09,91.66,91.83,16510.0,67.5092,67.8259,67.5092,67.6344,16510.0
2016-10-10 09:35:00,91.81,91.99,91.76,91.94,12943.0,67.6197,67.7523,67.5829,67.7154,12943.0
2016-10-10 09:40:00,92.0,92.29,91.99,92.26,13387.0,67.7596,67.9732,67.7523,67.9511,13387.0
2016-10-10 09:45:00,92.26,92.57,92.25,92.54,9278.0,67.9511,68.1795,67.9438,68.1574,9278.0
2016-10-10 09:50:00,92.56,92.58,92.38,92.38,13429.0,68.1721,68.1868,68.0395,68.0395,13429.0
2016-10-10 09:55:00,92.36,92.66,92.19,92.49,36708.0,68.0248,68.2457,67.8996,68.1205,36708.0
2016-10-10 10:00:00,92.49,92.62,92.39,92.45,7536.0,68.1205,68.2163,68.0469,68.0911,7536.0
2016-10-10 10:05:00,92.45,92.53,92.3,92.53,7810.0,68.0911,68.15,67.9806,68.15,7810.0
2016-10-10 10:10:00,92.58,92.77,92.53,92.59,7324.0,68.1868,68.3268,68.15,68.1942,7324.0
2016-10-10 10:15:00,92.63,92.73,92.48,92.67,21782.0,68.2236,68.2973,68.1132,68.2531,21782.0
2016-10-10 10:20:00,92.66,92.74,92.56,92.71,20706.0,68.2457,68.3047,68.1721,68.2826,20706.0
2016-10-10 10:25:00,92.71,93.06,92.58,93.06,21621.0,68.2826,68.5403,68.1868,68.5403,21621.0
2016-10-10 10:30:00,93.02,93.06,92.79,92.8,17584.0,68.5109,68.5403,68.3415,68.3489,17584.0
2016-10-10 10:35:00,92.84,93.05,92.84,92.86,21973.0,68.3783,68.533,68.3783,68.393,21973.0
2016-10-10 10:40:00,92.86,92.86,92.53,92.53,12037.0,68.393,68.393,68.15,68.15,12037.0
2016-10-10 10:45:00,92.53,92.66,92.43,92.49,9370.0,68.15,68.2457,68.0763,68.1205,9370.0
2016-10-10 10:50:00,92.5,92.57,92.39,92.57,11685.0,68.1279,68.1795,68.0469,68.1795,11685.0
2016-10-10 10:55:00,92.55,92.57,92.43,92.44,4600.0,68.1647,68.1795,68.0763,68.0837,4600.0
2016-10-10 11:00:00,92.44,92.76,92.44,92.75,13704.0,68.0837,68.3194,68.0837,68.312,13704.0
2016-10-10 11:05:00,92.67,92.75,92.61,92.7,4318.0,68.2531,68.312,68.2089,68.2752,4318.0
2016-10-10 11:10:00,92.66,92.75,92.59,92.74,4201.0,68.2457,68.312,68.1942,68.3047,4201.0
2016-10-10 11:15:00,92.74,92.74,92.63,92.69,7285.0,68.3047,68.3047,68.2236,68.2678,7285.0
2016-10-10 11:20:00,92.68,92.79,92.66,92.73,6673.0,68.2605,68.3415,68.2457,68.2973,6673.0
2016-10-10 11:25:00,92.7,92.85,92.66,92.8,6237.0,68.2752,68.3857,68.2457,68.3489,6237.0
2016-10-10 11:30:00,92.77,92.78,92.69,92.69,5767.0,68.3268,68.3341,68.2678,68.2678,5767.0
2016-10-10 11:35:00,92.66,92.76,92.66,92.75,6743.0,68.2457,68.3194,68.2457,68.312,6743.0
2016-10-10 11:40:00,92.75,92.79,92.67,92.76,8817.0,68.312,68.3415,68.2531,68.3194,8817.0
2016-10-10 11:45:00,92.76,92.87,92.74,92.87,3687.0,68.3194,68.4004,68.3047,68.4004,3687.0
2016-10-10 11:50:00,92.87,92.87,92.75,92.86,7850.0,68.4004,68.4004,68.312,68.393,7850.0
2016-10-10 11:55:00,92.83,92.85,92.79,92.84,6350.0,68.3709,68.3857,68.3415,68.3783,6350.0
2016-10-10 12:00:00,92.84,92.86,92.66,92.71,14668.0,68.3783,68.393,68.2457,68.2826,14668.0
2016-10-10 12:05:00,92.74,92.75,92.56,92.6,15040.0,68.3047,68.312,68.1721,68.2016,15040.0
2016-10-10 12:10:00,92.55,92.58,92.49,92.5,4316.0,68.1647,68.1868,68.1205,68.1279,4316.0
2016-10-10 12:15:00,92.47,92.47,92.35,92.36,7968.0,68.1058,68.1058,68.0174,68.0248,7968.0
2016-10-10 12:20:00,92.34,92.4,92.25,92.25,4897.0,68.0101,68.0542,67.9438,67.9438,4897.0
2016-10-10 12:25:00,92.25,92.34,92.21,92.34,8200.0,67.9438,68.0101,67.9143,68.0101,8200.0
2016-10-10 12:30:00,92.32,92.39,92.26,92.31,5239.0,67.9953,68.0469,67.9511,67.988,5239.0
2016-10-10 12:35:00,92.31,92.36,92.21,92.29,5155.0,67.988,68.0248,67.9143,67.9732,5155.0
2016-10-10 12:40:00,92.29,92.3,92.12,92.16,7168.0,67.9732,67.9806,67.848,67.8775,7168.0
2016-10-10 12:45:00,92.12,92.16,92.0,92.07,5080.0,67.848,67.8775,67.7596,67.8112,5080.0
2016-10-10 12:50:00,92.12,92.12,92.06,92.07,3358.0,67.848,67.848,67.8038,67.8112,3358.0
2016-10-10 12:55:00,92.02,92.13,92.0,92.12,15650.0,67.7744,67.8554,67.7596,67.848,15650.0
2016-10-10 13:00:00,92.1,92.29,92.1,92.27,3603.0,67.8333,67.9732,67.8333,67.9585,3603.0
2016-10-10 13:05:00,92.29,92.43,92.28,92.43,5306.0,67.9732,68.0763,67.9659,68.0763,5306.0
2016-10-10 13:10:00,92.4,92.4,92.27,92.31,5447.0,68.0542,68.0542,67.9585,67.988,5447.0
2016-10-10 13:15:00,92.27,92.32,92.27,92.28,3572.0,67.9585,67.9953,67.9585,67.9659,3572.0
2016-10-10 13:20:00,92.29,92.32,92.22,92.24,7636.0,67.9732,67.9953,67.9217,67.9364,7636.0
2016-10-10 13:25:00,92.26,92.33,92.26,92.28,7583.0,67.9511,68.0027,67.9511,67.9659,7583.0
2016-10-10 13:30:00,92.25,92.37,92.25,92.35,5368.0,67.9438,68.0322,67.9438,68.0174,5368.0
2016-10-10 13:35:00,92.34,92.35,92.22,92.22,4010.0,68.0101,68.0174,67.9217,67.9217,4010.0
2016-10-10 13:40:00,92.24,92.37,92.24,92.37,4550.0,67.9364,68.0322,67.9364,68.0322,4550.0
2016-10-10 13:45:00,92.36,92.48,92.36,92.48,4736.0,68.0248,68.1132,68.0248,68.1132,4736.0
2016-10-10 13:50:00,92.48,92.62,92.45,92.53,10220.0,68.1132,68.2163,68.0911,68.15,10220.0
2016-10-10 13:55:00,92.54,92.56,92.49,92.5,4900.0,68.1574,68.1721,68.1205,68.1279,4900.0
2016-10-10 14:00:00,92.51,92.6,92.49,92.51,7750.0,68.1353,68.2016,68.1205,68.1353,7750.0
2016-10-10 14:05:00,92.53,92.62,92.53,92.53,7200.0,68.15,68.2163,68.15,68.15,7200.0
2016-10-10 14:10:00,92.54,92.65,92.54,92.59,7946.0,68.1574,68.2384,68.1574,68.1942,7946.0
2016-10-10 14:15:00,92.6,92.62,92.51,92.53,6761.0,68.2016,68.2163,68.1353,68.15,6761.0
2016-10-10 14:20:00,92.53,92.56,92.42,92.42,6195.0,68.15,68.1721,68.069,68.069,6195.0
2016-10-10 14:25:00,92.41,92.47,92.37,92.45,10024.0,68.0616,68.1058,68.0322,68.0911,10024.0
2016-10-10 14:30:00,92.47,92.59,92.45,92.56,9057.0,68.1058,68.1942,68.0911,68.1721,9057.0
2016-10-10 14:35:00,92.59,92.6,92.48,92.58,10723.0,68.1942,68.2016,68.1132,68.1868,10723.0
2016-10-10 14:40:00,92.58,92.58,92.48,92.53,4802.0,68.1868,68.1868,68.1132,68.15,4802.0
2016-10-10 14:45:00,92.53,92.66,92.52,92.66,10991.0,68.15,68.2457,68.1426,68.2457,10991.0
2016-10-10 14:50:00,92.65,92.65,92.57,92.59,8400.0,68.2384,68.2384,68.1795,68.1942,8400.0
2016-10-10 14:55:00,92.59,92.59,92.49,92.58,6766.0,68.1942,68.1942,68.1205,68.1868,6766.0
2016-10-10 15:00:00,92.58,92.6,92.53,92.55,6711.0,68.1868,68.2016,68.15,68.1647,6711.0
2016-10-10 15:05:00,92.54,92.64,92.54,92.61,8365.0,68.1574,68.231,68.1574,68.2089,8365.0
2016-10-10 15:10:00,92.61,92.63,92.49,92.49,10947.0,68.2089,68.2236,68.1205,68.1205,10947.0
2016-10-10 15:15:00,92.49,92.58,92.44,92.57,9623.0,68.1205,68.1868,68.0837,68.1795,9623.0
2016-10-10 15:20:00,92.55,92.56,92.46,92.48,7693.0,68.1647,68.1721,68.0984,68.1132,7693.0
2016-10-10 15:25:00,92.47,92.62,92.47,92.6,7808.0,68.1058,68.2163,68.1058,68.2016,7808.0
2016-10-10 15:30:00,92.61,92.71,92.61,92.67,29041.0,68.2089,68.2826,68.2089,68.2531,29041.0
2016-10-10 15:35:00,92.65,92.65,92.52,92.54,16155.0,68.2384,68.2384,68.1426,68.1574,16155.0
2016-10-10 15:40:00,92.54,92.61,92.51,92.61,16282.0,68.1574,68.2089,68.1353,68.2089,16282.0
2016-10-10 15:45:00,92.6,92.61,92.43,92.45,25820.0,68.2016,68.2089,68.0763,68.0911,25820.0
2016-10-10 15:50:00,92.45,92.51,92.45,92.47,22462.0,68.0911,68.1353,68.0911,68.1058,22462.0
2016-10-10 15:55:00,92.47,92.58,92.46,92.5,54837.0,68.1058,68.1868,68.0984,68.1279,54837.0
2016-10-11 09:30:00,92.41,92.73,91.85,91.85,9295.0,68.0616,68.2973,67.6492,67.6492,9295.0
2016-10-11 09:35:00,91.88,92.1,91.88,92.08,4821.0,67.6713,67.8333,67.6713,67.8186,4821.0
2016-10-11 09:40:00,91.94,92.13,91.94,91.94,4850.0,67.7154,67.8554,67.7154,67.7154,4850.0
2016-10-11 09:45:00,92.06,92.11,91.86,91.9,16160.0,67.8038,67.8407,67.6565,67.686,16160.0
2016-10-11 09:50:00,91.9,91.9,91.38,91.44,10011.0,67.686,67.686,67.303,67.3472,10011.0
2016-10-11 09:55:00,91.4,92.44,91.33,92.44,23356.0,67.3177,68.0837,67.2662,68.0837,23356.0
2016-10-11 10:00:00,92.2,92.2,91.62,91.75,16126.0,67.9069,67.9069,67.4798,67.5755,16126.0
2016-10-11 10:05:00,91.75,91.94,91.72,91.84,4676.0,67.5755,67.7154,67.5534,67.6418,4676.0
2016-10-11 10:10:00,91.9,91.92,91.58,91.82,3349.0,67.686,67.7007,67.4503,67.6271,3349.0
2016-10-11 10:15:00,91.74,91.93,91.74,91.89,5579.0,67.5681,67.7081,67.5681,67.6786,5579.0
2016-10-11 10:20:00,91.95,92.15,91.89,92.04,5600.0,67.7228,67.8701,67.6786,67.7891,5600.0
2016-10-11 10:25:00,92.04,92.19,91.99,92.05,6500.0,67.7891,67.8996,67.7523,67.7965,6500.0
2016-10-11 10:30:00,91.99,92.19,91.99,92.07,4205.0,67.7523,67.8996,67.7523,67.8112,4205.0
2016-10-11 10:35:00,92.03,92.1,91.95,92.1,3049.0,67.7817,67.8333,67.7228,67.8333,3049.0
2016-10-11 10:40:00,92.02,92.06,91.97,92.0,4231.0,67.7744,67.8038,67.7375,67.7596,4231.0
2016-10-11 10:45:00,91.99,92.15,91.95,92.05,3985.0,67.7523,67.8701,67.7228,67.7965,3985.0
2016-10-11 10:50:00,92.12,92.16,92.01,92.15,6470.0,67.848,67.8775,67.767,67.8701,6470.0
2016-10-11 10:55:00,92.08,92.12,91.99,91.99,3023.0,67.8186,67.848,67.7523,67.7523,3023.0
2016-10-11 11:00:00,91.93,91.93,91.77,91.8,2847.0,67.7081,67.7081,67.5902,67.6123,2847.0
2016-10-11 11:05:00,91.74,91.84,91.69,91.81,4380.0,67.5681,67.6418,67.5313,67.6197,4380.0
2016-10-11 11:10:00,91.83,91.89,91.78,91.82,4100.0,67.6344,67.6786,67.5976,67.6271,4100.0
2016-10-11 11:15:00,91.83,91.87,91.72,91.87,3150.0,67.6344,67.6639,67.5534,67.6639,3150.0
2016-10-11 11:20:00,91.9,92.02,91.9,92.02,5589.0,67.686,67.7744,67.686,67.7744,5589.0
2016-10-11 11:25:00,92.01,92.07,91.77,91.77,2800.0,67.767,67.8112,67.5902,67.5902,2800.0
2016-10-11 11:30:00,91.79,92.01,91.79,92.0,3711.0,67.605,67.767,67.605,67.7596,3711.0
2016-10-11 11:35:00,92.0,92.0,91.89,91.93,2100.0,67.7596,67.7596,67.6786,67.7081,2100.0
2016-10-11 11:40:00,91.94,92.09,91.94,92.09,2946.0,67.7154,67.8259,67.7154,67.8259,2946.0
2016-10-11 11:45:00,92.05,92.06,91.91,91.92,2430.0,67.7965,67.8038,67.6934,67.7007,2430.0
2016-10-11 11:50:00,91.97,91.97,91.83,91.97,3300.0,67.7375,67.7375,67.6344,67.7375,3300.0
2016-10-11 11:55:00,91.96,92.01,91.85,91.95,9896.0,67.7302,67.767,67.6492,67.7228,9896.0
2016-10-11 12:00:00,92.01,92.16,91.96,92.16,4796.0,67.767,67.8775,67.7302,67.8775,4796.0
2016-10-11 12:05:00,92.14,92.16,92.1,92.1,4195.0,67.8628,67.8775,67.8333,67.8333,4195.0
2016-10-11 12:10:00,92.12,92.12,92.01,92.08,5910.0,67.848,67.848,67.767,67.8186,5910.0
2016-10-11 12:15:00,92.09,92.14,92.06,92.13,2972.0,67.8259,67.8628,67.8038,67.8554,2972.0
2016-10-11 12:20:00,92.11,92.12,92.02,92.02,1200.0,67.8407,67.848,67.7744,67.7744,1200.0
2016-10-11 12:25:00,92.01,92.04,91.99,92.01,1700.0,67.767,67.7891,67.7523,67.767,1700.0
2016-10-11 12:30:00,92.01,92.06,92.01,92.06,2649.0,67.767,67.8038,67.767,67.8038,2649.0
2016-10-11 12:35:00,92.05,92.07,91.93,92.03,3100.0,67.7965,67.8112,67.7081,67.7817,3100.0
2016-10-11 12:40:00,92.07,92.07,92.0,92.0,700.0,67.8112,67.8112,67.7596,67.7596,700.0
2016-10-11 12:45:00,92.07,92.14,92.04,92.04,2267.0,67.8112,67.8628,67.7891,67.7891,2267.0
2016-10-11 12:50:00,91.97,92.0,91.92,91.95,800.0,67.7375,67.7596,67.7007,67.7228,800.0
2016-10-11 12:55:00,91.91,91.96,91.84,91.85,1130.0,67.6934,67.7302,67.6418,67.6492,1130.0
2016-10-11 13:00:00,91.83,91.86,91.72,91.86,3840.0,67.6344,67.6565,67.5534,67.6565,3840.0
2016-10-11 13:05:00,91.84,91.86,91.74,91.76,1160.0,67.6418,67.6565,67.5681,67.5829,1160.0
2016-10-11 13:10:00,91.77,91.77,91.61,91.66,1845.0,67.5902,67.5902,67.4724,67.5092,1845.0
2016-10-11 13:15:00,91.55,91.62,91.54,91.55,2933.0,67.4282,67.4798,67.4208,67.4282,2933.0
2016-10-11 13:20:00,91.59,91.61,91.46,91.52,2495.0,67.4577,67.4724,67.3619,67.4061,2495.0
2016-10-11 13:25:00,91.55,91.58,91.47,91.48,3319.0,67.4282,67.4503,67.3693,67.3767,3319.0
2016-10-11 13:30:00,91.41,91.55,91.41,91.55,2424.0,67.3251,67.4282,67.3251,67.4282,2424.0
2016-10-11 13:35:00,91.48,91.49,91.33,91.35,3057.0,67.3767,67.384,67.2662,67.2809,3057.0
2016-10-11 13:40:00,91.38,91.43,91.36,91.43,2322.0,67.303,67.3398,67.2883,67.3398,2322.0
2016-10-11 13:45:00,91.43,91.47,91.35,91.47,1891.0,67.3398,67.3693,67.2809,67.3693,1891.0
2016-10-11 13:50:00,91.38,91.45,91.31,91.45,4514.0,67.303,67.3546,67.2514,67.3546,4514.0
2016-10-11 13:55:00,91.38,91.38,91.21,91.23,1725.0,67.303,67.303,67.1778,67.1925,1725.0
2016-10-11 14:00:00,91.18,91.34,91.18,91.33,1935.0,67.1557,67.2735,67.1557,67.2662,1935.0
2016-10-11 14:05:00,91.34,91.36,91.24,91.36,3556.0,67.2735,67.2883,67.1999,67.2883,3556.0
2016-10-11 14:10:00,91.36,91.4,91.27,91.34,6750.0,67.2883,67.3177,67.222,67.2735,6750.0
2016-10-11 14:15:00,91.35,91.35,91.14,91.19,7771.0,67.2809,67.2809,67.1262,67.1631,7771.0
2016-10-11 14:20:00,91.19,91.2,91.15,91.16,6012.0,67.1631,67.1704,67.1336,67.141,6012.0
2016-10-11 14:25:00,91.17,91.17,91.1,91.15,4508.0,67.1483,67.1483,67.0968,67.1336,4508.0
2016-10-11 14:30:00,91.12,91.28,91.12,91.21,8273.0,67.1115,67.2293,67.1115,67.1778,8273.0
2016-10-11 14:35:00,91.25,91.26,91.15,91.2,3543.0,67.2073,67.2146,67.1336,67.1704,3543.0
2016-10-11 14:40:00,91.2,91.23,91.16,91.21,4662.0,67.1704,67.1925,67.141,67.1778,4662.0
2016-10-11 14:45:00,91.24,91.32,91.23,91.23,6251.0,67.1999,67.2588,67.1925,67.1925,6251.0
2016-10-11 14:50:00,91.23,91.25,91.15,91.22,4924.0,67.1925,67.2073,67.1336,67.1852,4924.0
2016-10-11 14:55:00,91.19,91.22,91.16,91.16,6542.0,67.1631,67.1852,67.141,67.141,6542.0
2016-10-11 15:00:00,91.17,91.22,91.16,91.2,10355.0,67.1483,67.1852,67.141,67.1704,10355.0
2016-10-11 15:05:00,91.2,91.21,91.12,91.13,6417.0,67.1704,67.1778,67.1115,67.1189,6417.0
2016-10-11 15:10:00,91.13,91.16,91.12,91.14,10453.0,67.1189,67.141,67.1115,67.1262,10453.0
2016-10-11 15:15:00,91.13,91.3,91.08,91.28,13780.0,67.1189,67.2441,67.082,67.2293,13780.0
2016-10-11 15:20:00,91.3,91.44,91.3,91.41,8683.0,67.2441,67.3472,67.2441,67.3251,8683.0
2016-10-11 15:25:00,91.43,91.43,91.32,91.35,3220.0,67.3398,67.3398,67.2588,67.2809,3220.0
2016-10-11 15:30:00,91.33,91.36,91.29,91.34,5004.0,67.2662,67.2883,67.2367,67.2735,5004.0
2016-10-11 15:35:00,91.36,91.38,91.26,91.37,6956.0,67.2883,67.303,67.2146,67.2956,6956.0
2016-10-11 15:40:00,91.39,91.47,91.39,91.45,7424.0,67.3104,67.3693,67.3104,67.3546,7424.0
2016-10-11 15:45:00,91.38,91.53,91.35,91.53,9315.0,67.303,67.4135,67.2809,67.4135,9315.0
2016-10-11 15:50:00,91.52,91.54,91.48,91.54,19082.0,67.4061,67.4208,67.3767,67.4208,19082.0
2016-10-11 15:55:00,91.51,91.58,91.43,91.51,57028.0,67.3987,67.4503,67.3398,67.3987,57028.0
2016-10-12 09:30:00,91.71,91.76,91.21,91.31,15294.0,67.546,67.5829,67.1778,67.2514,15294.0
2016-10-12 09:35:00,91.28,91.72,91.26,91.56,9893.0,67.2293,67.5534,67.2146,67.4356,9893.0
2016-10-12 09:40:00,91.6,91.65,91.46,91.51,20663.0,67.465,67.5019,67.3619,67.3987,20663.0
2016-10-12 09:45:00,91.53,91.8,91.53,91.66,18131.0,67.4135,67.6123,67.4135,67.5092,18131.0
2016-10-12 09:50:00,91.66,91.66,91.51,91.59,10300.0,67.5092,67.5092,67.3987,67.4577,10300.0
2016-10-12 09:55:00,91.61,91.7,91.58,91.66,3038.0,67.4724,67.5387,67.4503,67.5092,3038.0
2016-10-12 10:00:00,91.84,91.91,91.82,91.91,2500.0,67.6418,67.6934,67.6271,67.6934,2500.0
2016-10-12 10:05:00,91.91,91.92,91.72,91.86,7678.0,67.6934,67.7007,67.5534,67.6565,7678.0
2016-10-12 10:10:00,91.85,91.94,91.81,91.88,2900.0,67.6492,67.7154,67.6197,67.6713,2900.0
2016-10-12 10:15:00,91.91,91.96,91.82,91.82,2403.0,67.6934,67.7302,67.6271,67.6271,2403.0
2016-10-12 10:20:00,91.83,91.83,91.66,91.66,13400.0,67.6344,67.6344,67.5092,67.5092,13400.0
2016-10-12 10:25:00,91.65,91.71,91.62,91.62,2776.0,67.5019,67.546,67.4798,67.4798,2776.0
2016-10-12 10:30:00,91.65,91.77,91.65,91.77,1990.0,67.5019,67.5902,67.5019,67.5902,1990.0
2016-10-12 10:35:00,91.76,91.76,91.68,91.76,2241.0,67.5829,67.5829,67.524,67.5829,2241.0
2016-10-12 10:40:00,91.78,91.82,91.74,91.81,3071.0,67.5976,67.6271,67.5681,67.6197,3071.0
2016-10-12 10:45:00,91.81,91.9,91.78,91.9,4963.0,67.6197,67.686,67.5976,67.686,4963.0
2016-10-12 10:50:00,91.92,91.96,91.85,91.89,8274.0,67.7007,67.7302,67.6492,67.6786,8274.0
2016-10-12 10:55:00,91.92,91.98,91.86,91.98,4125.0,67.7007,67.7449,67.6565,67.7449,4125.0
2016-10-12 11:00:00,91.99,92.04,91.96,92.02,6280.0,67.7523,67.7891,67.7302,67.7744,6280.0
2016-10-12 11:05:00,92.0,92.1,92.0,92.07,6745.0,67.7596,67.8333,67.7596,67.8112,6745.0
2016-10-12 11:10:00,92.11,92.26,92.1,92.26,3318.0,67.8407,67.9511,67.8333,67.9511,3318.0
2016-10-12 11:15:00,92.22,92.38,92.18,92.34,4498.0,67.9217,68.0395,67.8922,68.0101,4498.0
2016-10-12 11:20:00,92.35,92.43,92.33,92.39,5802.0,68.0174,68.0763,68.0027,68.0469,5802.0
2016-10-12 11:25:00,92.4,92.52,92.37,92.47,3527.0,68.0542,68.1426,68.0322,68.1058,3527.0
2016-10-12 11:30:00,92.45,92.54,92.38,92.5,4717.0,68.0911,68.1574,68.0395,68.1279,4717.0
2016-10-12 11:35:00,92.52,92.52,92.3,92.31,4892.0,68.1426,68.1426,67.9806,67.988,4892.0
2016-10-12 11:40:00,92.3,92.31,92.26,92.26,2284.0,67.9806,67.988,67.9511,67.9511,2284.0
2016-10-12 11:45:00,92.24,92.36,92.19,92.25,3946.0,67.9364,68.0248,67.8996,67.9438,3946.0
2016-10-12 11:50:00,92.29,92.34,92.23,92.29,6059.0,67.9732,68.0101,67.929,67.9732,6059.0
2016-10-12 11:55:00,92.35,92.46,92.3,92.36,3200.0,68.0174,68.0984,67.9806,68.0248,3200.0
2016-10-12 12:00:00,92.35,92.42,92.33,92.42,4509.0,68.0174,68.069,68.0027,68.069,4509.0
2016-10-12 12:05:00,92.42,92.54,92.41,92.53,3640.0,68.069,68.1574,68.0616,68.15,3640.0
2016-10-12 12:10:00,92.5,92.59,92.5,92.59,3365.0,68.1279,68.1942,68.1279,68.1942,3365.0
2016-10-12 12:15:00,92.56,92.65,92.56,92.64,2857.0,68.1721,68.2384,68.1721,68.231,2857.0
2016-10-12 12:20:00,92.64,92.71,92.64,92.68,2663.0,68.231,68.2826,68.231,68.2605,2663.0
2016-10-12 12:25:00,92.7,92.7,92.65,92.69,3255.0,68.2752,68.2752,68.2384,68.2678,3255.0
2016-10-12 12:30:00,92.7,92.8,92.7,92.8,6997.0,68.2752,68.3489,68.2752,68.3489,6997.0
2016-10-12 12:35:00,92.83,92.94,92.83,92.9,4951.0,68.3709,68.452,68.3709,68.4225,4951.0
2016-10-12 12:40:00,92.91,92.98,92.87,92.94,6765.0,68.4299,68.4814,68.4004,68.452,6765.0
2016-10-12 12:45:00,92.95,93.0,92.94,92.95,7308.0,68.4593,68.4962,68.452,68.4593,7308.0
2016-10-12 12:50:00,92.97,93.09,92.96,93.09,4548.0,68.4741,68.5624,68.4667,68.5624,4548.0
2016-10-12 12:55:00,93.09,93.13,93.06,93.12,5051.0,68.5624,68.5919,68.5403,68.5845,5051.0
2016-10-12 13:00:00,93.09,93.13,92.9,92.9,3614.0,68.5624,68.5919,68.4225,68.4225,3614.0
2016-10-12 13:05:00,92.95,93.06,92.92,93.06,3200.0,68.4593,68.5403,68.4372,68.5403,3200.0
2016-10-12 13:10:00,93.03,93.06,92.97,93.02,3650.0,68.5183,68.5403,68.4741,68.5109,3650.0
2016-10-12 13:15:00,93.01,93.11,93.01,93.03,6566.0,68.5035,68.5772,68.5035,68.5183,6566.0
2016-10-12 13:20:00,93.03,93.03,92.95,92.95,4549.0,68.5183,68.5183,68.4593,68.4593,4549.0
2016-10-12 13:25:00,92.98,92.98,92.89,92.95,4059.0,68.4814,68.4814,68.4151,68.4593,4059.0
2016-10-12 13:30:00,92.95,92.98,92.89,92.91,3601.0,68.4593,68.4814,68.4151,68.4299,3601.0
2016-10-12 13:35:00,92.9,92.95,92.84,92.95,3801.0,68.4225,68.4593,68.3783,68.4593,3801.0
2016-10-12 13:40:00,92.96,93.06,92.94,93.0,7941.0,68.4667,68.5403,68.452,68.4962,7941.0
2016-10-12 13:45:00,92.98,93.01,92.93,92.98,3100.0,68.4814,68.5035,68.4446,68.4814,3100.0
2016-10-12 13:50:00,92.92,92.97,92.91,92.97,2826.0,68.4372,68.4741,68.4299,68.4741,2826.0
2016-10-12 13:55:00,93.0,93.0,92.93,93.0,3863.0,68.4962,68.4962,68.4446,68.4962,3863.0
2016-10-12 14:00:00,93.0,93.11,92.89,92.99,9800.0,68.4962,68.5772,68.4151,68.4888,9800.0
2016-10-12 14:05:00,92.97,93.12,92.89,93.12,13706.0,68.4741,68.5845,68.4151,68.5845,13706.0
2016-10-12 14:10:00,93.13,93.13,92.98,93.08,4574.0,68.5919,68.5919,68.4814,68.5551,4574.0
2016-10-12 14:15:00,93.08,93.21,93.05,93.2,2850.0,68.5551,68.6508,68.533,68.6435,2850.0
2016-10-12 14:20:00,93.21,93.28,93.17,93.23,2728.0,68.6508,68.7024,68.6214,68.6656,2728.0
2016-10-12 14:25:00,93.23,93.26,93.04,93.05,2895.0,68.6656,68.6877,68.5256,68.533,2895.0
2016-10-12 14:30:00,93.04,93.22,93.02,93.19,7999.0,68.5256,68.6582,68.5109,68.6361,7999.0
2016-10-12 14:35:00,93.2,93.29,93.13,93.26,3000.0,68.6435,68.7097,68.5919,68.6877,3000.0
2016-10-12 14:40:00,93.29,93.29,93.21,93.27,6401.0,68.7097,68.7097,68.6508,68.695,6401.0
2016-10-12 14:45:00,93.24,93.41,93.23,93.32,7572.0,68.6729,68.7981,68.6656,68.7318,7572.0
2016-10-12 14:50:00,93.34,93.38,93.27,93.28,7395.0,68.7466,68.776,68.695,68.7024,7395.0
2016-10-12 14:55:00,93.26,93.4,93.26,93.28,9026.0,68.6877,68.7908,68.6877,68.7024,9026.0
2016-10-12 15:00:00,93.27,93.28,93.22,93.23,8928.0,68.695,68.7024,68.6582,68.6656,8928.0
2016-10-12 15:05:00,93.25,93.31,93.25,93.31,8888.0,68.6803,68.7245,68.6803,68.7245,8888.0
2016-10-12 15:10:00,93.31,93.34,93.29,93.31,14061.0,68.7245,68.7466,68.7097,68.7245,14061.0
2016-10-12 15:15:00,93.33,93.33,93.24,93.32,15482.0,68.7392,68.7392,68.6729,68.7318,15482.0
2016-10-12 15:20:00,93.29,93.33,93.27,93.3,11255.0,68.7097,68.7392,68.695,68.7171,11255.0
2016-10-12 15:25:00,93.3,93.31,93.24,93.24,12404.0,68.7171,68.7245,68.6729,68.6729,12404.0
2016-10-12 15:30:00,93.24,93.27,93.19,93.2,18688.0,68.6729,68.695,68.6361,68.6435,18688.0
2016-10-12 15:35:00,93.2,93.27,93.18,93.25,24211.0,68.6435,68.695,68.6287,68.6803,24211.0
2016-10-12 15:40:00,93.24,93.35,93.22,93.26,21872.0,68.6729,68.7539,68.6582,68.6877,21872.0
2016-10-12 15:45:00,93.24,93.36,93.23,93.33,27197.0,68.6729,68.7613,68.6656,68.7392,27197.0
2016-10-12 15:50:00,93.33,93.33,93.26,93.32,31824.0,68.7392,68.7392,68.6877,68.7318,31824.0
2016-10-12 15:55:00,93.32,93.37,93.29,93.32,50450.0,68.7318,68.7687,68.7097,68.7318,50450.0
2016-10-13 09:30:00,93.06,93.16,92.45,92.91,22702.0,68.5403,68.614,68.0911,68.4299,22702.0
2016-10-13 09:35:00,92.98,92.99,92.64,92.64,15239.0,68.4814,68.4888,68.231,68.231,15239.0
2016-10-13 09:40:00,92.71,92.87,92.48,92.77,15652.0,68.2826,68.4004,68.1132,68.3268,15652.0
2016-10-13 09:45:00,92.74,93.02,92.74,92.81,30615.0,68.3047,68.5109,68.3047,68.3562,30615.0
2016-10-13 09:50:00,92.82,93.06,92.78,92.87,19121.0,68.3636,68.5403,68.3341,68.4004,19121.0
2016-10-13 09:55:00,92.83,93.11,92.82,93.11,16860.0,68.3709,68.5772,68.3636,68.5772,16860.0
2016-10-13 10:00:00,93.04,93.39,93.03,93.38,6737.0,68.5256,68.7834,68.5183,68.776,6737.0
2016-10-13 10:05:00,93.38,93.56,93.35,93.51,4631.0,68.776,68.9086,68.7539,68.8718,4631.0
2016-10-13 10:10:00,93.51,93.59,93.36,93.48,11804.0,68.8718,68.9307,68.7613,68.8497,11804.0
2016-10-13 10:15:00,93.49,93.57,93.42,93.55,17117.0,68.8571,68.916,68.8055,68.9012,17117.0
2016-10-13 10:20:00,93.55,93.62,93.47,93.52,7901.0,68.9012,68.9528,68.8423,68.8791,7901.0
2016-10-13 10:25:00,93.58,93.75,93.58,93.75,8057.0,68.9233,69.0485,68.9233,69.0485,8057.0
2016-10-13 10:30:00,93.72,94.2,93.72,94.09,12471.0,69.0265,69.38,69.0265,69.299,12471.0
2016-10-13 10:35:00,94.16,94.16,93.84,93.86,6585.0,69.3505,69.3505,69.1148,69.1296,6585.0
2016-10-13 10:40:00,93.91,94.17,93.9,94.16,16862.0,69.1664,69.3579,69.159,69.3505,16862.0
2016-10-13 10:45:00,94.13,94.17,94.04,94.07,2672.0,69.3284,69.3579,69.2621,69.2842,2672.0
2016-10-13 10:50:00,94.06,94.2,94.0,94.02,29271.0,69.2769,69.38,69.2327,69.2474,29271.0
2016-10-13 10:55:00,94.0,94.0,93.85,93.96,5549.0,69.2327,69.2327,69.1222,69.2032,5549.0
2016-10-13 11:00:00,94.09,94.09,93.96,94.02,16142.0,69.299,69.299,69.2032,69.2474,16142.0
2016-10-13 11:05:00,94.03,94.11,93.94,93.94,4505.0,69.2548,69.3137,69.1885,69.1885,4505.0
2016-10-13 11:10:00,93.98,94.01,93.84,93.86,5128.0,69.2179,69.24,69.1148,69.1296,5128.0
2016-10-13 11:15:00,93.87,93.9,93.75,93.85,11401.0,69.1369,69.159,69.0485,69.1222,11401.0
2016-10-13 11:20:00,93.85,93.86,93.75,93.85,5708.0,69.1222,69.1296,69.0485,69.1222,5708.0
2016-10-13 11:25:00,93.89,93.92,93.75,93.79,3742.0,69.1517,69.1738,69.0485,69.078,3742.0
2016-10-13 11:30:00,93.76,93.88,93.69,93.71,13200.0,69.0559,69.1443,69.0044,69.0191,13200.0
2016-10-13 11:35:00,93.72,93.73,93.62,93.67,4047.0,69.0265,69.0338,68.9528,68.9896,4047.0
2016-10-13 11:40:00,93.65,93.67,93.48,93.64,9823.0,68.9749,68.9896,68.8497,68.9675,9823.0
2016-10-13 11:45:00,93.7,93.7,93.61,93.61,3521.0,69.0117,69.0117,68.9454,68.9454,3521.0
2016-10-13 11:50:00,93.64,93.68,93.59,93.65,2045.0,68.9675,68.997,68.9307,68.9749,2045.0
2016-10-13 11:55:00,93.61,93.61,93.53,93.53,3541.0,68.9454,68.9454,68.8865,68.8865,3541.0
2016-10-13 12:00:00,93.52,93.66,93.43,93.66,5414.0,68.8791,68.9823,68.8129,68.9823,5414.0
2016-10-13 12:05:00,93.7,93.8,93.69,93.8,2800.0,69.0117,69.0854,69.0044,69.0854,2800.0
2016-10-13 12:10:00,93.82,93.91,93.8,93.89,5152.0,69.1001,69.1664,69.0854,69.1517,5152.0
2016-10-13 12:15:00,93.96,94.0,93.87,93.87,3800.0,69.2032,69.2327,69.1369,69.1369,3800.0
2016-10-13 12:20:00,93.9,94.01,93.87,93.98,1600.0,69.159,69.24,69.1369,69.2179,1600.0
2016-10-13 12:25:00,93.97,93.98,93.9,93.95,2100.0,69.2106,69.2179,69.159,69.1958,2100.0
2016-10-13 12:30:00,93.95,94.01,93.89,93.89,3021.0,69.1958,69.24,69.1517,69.1517,3021.0
2016-10-13 12:35:00,93.89,94.09,93.86,93.98,15765.0,69.1517,69.299,69.1296,69.2179,15765.0
2016-10-13 12:40:00,93.96,93.97,93.83,93.97,2914.0,69.2032,69.2106,69.1075,69.2106,2914.0
2016-10-13 12:45:00,93.98,94.08,93.98,94.08,2500.0,69.2179,69.2916,69.2179,69.2916,2500.0
2016-10-13 12:50:00,94.08,94.13,94.01,94.11,2978.0,69.2916,69.3284,69.24,69.3137,2978.0
2016-10-13 12:55:00,94.07,94.16,94.05,94.16,2000.0,69.2842,69.3505,69.2695,69.3505,2000.0
2016-10-13 13:00:00,94.12,94.16,94.02,94.03,3578.0,69.3211,69.3505,69.2474,69.2548,3578.0
2016-10-13 13:05:00,94.03,94.19,93.96,94.19,4270.0,69.2548,69.3726,69.2032,69.3726,4270.0
2016-10-13 13:10:00,94.19,94.19,94.06,94.09,3550.0,69.3726,69.3726,69.2769,69.299,3550.0
2016-10-13 13:15:00,94.0,94.14,93.97,94.14,11249.0,69.2327,69.3358,69.2106,69.3358,11249.0
2016-10-13 13:20:00,94.16,94.16,94.04,94.04,3300.0,69.3505,69.3505,69.2621,69.2621,3300.0
2016-10-13 13:25:00,94.06,94.14,93.94,93.97,3500.0,69.2769,69.3358,69.1885,69.2106,3500.0
2016-10-13 13:30:00,93.98,94.02,93.94,93.94,6153.0,69.2179,69.2474,69.1885,69.1885,6153.0
2016-10-13 13:35:00,93.93,93.93,93.83,93.91,3400.0,69.1811,69.1811,69.1075,69.1664,3400.0
2016-10-13 13:40:00,93.94,94.09,93.91,94.09,3500.0,69.1885,69.299,69.1664,69.299,3500.0
2016-10-13 13:45:00,94.06,94.12,94.01,94.12,7303.0,69.2769,69.3211,69.24,69.3211,7303.0
2016-10-13 13:50:00,94.11,94.31,94.09,94.27,4110.0,69.3137,69.461,69.299,69.4315,4110.0
2016-10-13 13:55:00,94.29,94.29,94.06,94.09,9039.0,69.4463,69.4463,69.2769,69.299,9039.0
2016-10-13 14:00:00,94.13,94.3,94.09,94.29,3500.0,69.3284,69.4536,69.299,69.4463,3500.0
2016-10-13 14:05:00,94.23,94.25,94.14,94.25,9830.0,69.4021,69.4168,69.3358,69.4168,9830.0
2016-10-13 14:10:00,94.26,94.28,94.14,94.25,5218.0,69.4242,69.4389,69.3358,69.4168,5218.0
2016-10-13 14:15:00,94.19,94.32,94.18,94.2,5003.0,69.3726,69.4684,69.3652,69.38,5003.0
2016-10-13 14:20:00,94.23,94.25,94.12,94.12,6435.0,69.4021,69.4168,69.3211,69.3211,6435.0
2016-10-13 14:25:00,94.15,94.22,94.14,94.22,4176.0,69.3432,69.3947,69.3358,69.3947,4176.0
2016-10-13 14:30:00,94.25,94.32,94.21,94.24,10144.0,69.4168,69.4684,69.3873,69.4094,10144.0
2016-10-13 14:35:00,94.24,94.28,94.15,94.2,8129.0,69.4094,69.4389,69.3432,69.38,8129.0
2016-10-13 14:40:00,94.2,94.29,94.18,94.22,4600.0,69.38,69.4463,69.3652,69.3947,4600.0
2016-10-13 14:45:00,94.23,94.35,94.23,94.27,5950.0,69.4021,69.4905,69.4021,69.4315,5950.0
2016-10-13 14:50:00,94.27,94.3,94.21,94.26,5656.0,69.4315,69.4536,69.3873,69.4242,5656.0
2016-10-13 14:55:00,94.3,94.37,94.2,94.21,7146.0,69.4536,69.5052,69.38,69.3873,7146.0
2016-10-13 15:00:00,94.21,94.25,94.2,94.2,4840.0,69.3873,69.4168,69.38,69.38,4840.0
2016-10-13 15:05:00,94.19,94.23,94.16,94.18,27217.0,69.3726,69.4021,69.3505,69.3652,27217.0
2016-10-13 15:10:00,94.22,94.31,94.21,94.24,10867.0,69.3947,69.461,69.3873,69.4094,10867.0
2016-10-13 15:15:00,94.25,94.31,94.24,94.25,21742.0,69.4168,69.461,69.4094,69.4168,21742.0
2016-10-13 15:20:00,94.26,94.39,94.25,94.39,9958.0,69.4242,69.5199,69.4168,69.5199,9958.0
2016-10-13 15:25:00,94.4,94.44,94.38,94.44,16730.0,69.5273,69.5567,69.5126,69.5567,16730.0
2016-10-13 15:30:00,94.44,94.54,94.44,94.45,32135.0,69.5567,69.6304,69.5567,69.5641,32135.0
2016-10-13 15:35:00,94.44,94.57,94.44,94.55,23833.0,69.5567,69.6525,69.5567,69.6378,23833.0
2016-10-13 15:40:00,94.54,94.68,94.47,94.48,36186.0,69.6304,69.7335,69.5788,69.5862,36186.0
2016-10-13 15:45:00,94.48,94.53,94.45,94.46,35486.0,69.5862,69.623,69.5641,69.5715,35486.0
2016-10-13 15:50:00,94.47,94.54,94.45,94.51,43761.0,69.5788,69.6304,69.5641,69.6083,43761.0
2016-10-13 15:55:00,94.53,94.61,94.47,94.58,91391.0,69.623,69.682,69.5788,69.6599,91391.0
2016-10-14 09:30:00,94.7,94.79,93.69,93.9,21034.0,69.7482,69.8145,69.0044,69.159,21034.0
2016-10-14 09:35:00,93.73,94.13,93.73,94.0,3730.0,69.0338,69.3284,69.0338,69.2327,3730.0
2016-10-14 09:40:00,94.08,94.25,93.99,94.11,4885.0,69.2916,69.4168,69.2253,69.3137,4885.0
2016-10-14 09:45:00,94.19,94.61,94.09,94.51,15200.0,69.3726,69.682,69.299,69.6083,15200.0
2016-10-14 09:50:00,94.5,94.72,94.45,94.72,2800.0,69.6009,69.763,69.5641,69.763,2800.0
2016-10-14 09:55:00,94.72,95.22,94.71,95.22,10445.0,69.763,70.1312,69.7556,70.1312,10445.0
2016-10-14 10:00:00,95.22,95.35,94.97,95.35,9751.0,70.1312,70.227,69.9471,70.227,9751.0
2016-10-14 10:05:00,95.34,95.5,95.05,95.18,15669.0,70.2196,70.3375,70.006,70.1018,15669.0
2016-10-14 10:10:00,95.12,95.34,95.12,95.28,3500.0,70.0576,70.2196,70.0576,70.1754,3500.0
2016-10-14 10:15:00,95.35,95.7,95.35,95.49,8499.0,70.227,70.4848,70.227,70.3301,8499.0
2016-10-14 10:20:00,95.5,95.51,95.39,95.4,2895.0,70.3375,70.3448,70.2564,70.2638,2895.0
2016-10-14 10:25:00,95.33,95.54,95.33,95.46,2985.0,70.2122,70.3669,70.2122,70.308,2985.0
2016-10-14 10:30:00,95.43,95.63,95.37,95.55,3256.0,70.2859,70.4332,70.2417,70.3743,3256.0
2016-10-14 10:35:00,95.63,95.67,95.42,95.42,6523.0,70.4332,70.4627,70.2785,70.2785,6523.0
2016-10-14 10:40:00,95.4,95.44,95.32,95.38,6708.0,70.2638,70.2933,70.2049,70.2491,6708.0
2016-10-14 10:45:00,95.35,95.38,95.11,95.12,3000.0,70.227,70.2491,70.0502,70.0576,3000.0
2016-10-14 10:50:00,95.12,95.18,95.07,95.13,4315.0,70.0576,70.1018,70.0207,70.0649,4315.0
2016-10-14 10:55:00,95.12,95.15,95.04,95.05,12150.0,70.0576,70.0797,69.9987,70.006,12150.0
2016-10-14 11:00:00,95.06,95.06,94.89,94.94,6832.0,70.0134,70.0134,69.8882,69.925,6832.0
2016-10-14 11:05:00,94.98,94.98,94.87,94.94,14505.0,69.9545,69.9545,69.8734,69.925,14505.0
2016-10-14 11:10:00,94.94,94.95,94.8,94.92,5007.0,69.925,69.9324,69.8219,69.9103,5007.0
2016-10-14 11:15:00,94.88,95.0,94.88,94.88,1817.0,69.8808,69.9692,69.8808,69.8808,1817.0
2016-10-14 11:20:00,94.95,95.16,94.91,95.16,8153.0,69.9324,70.087,69.9029,70.087,8153.0
2016-10-14 11:25:00,95.15,95.15,94.94,94.98,6348.0,70.0797,70.0797,69.925,69.9545,6348.0
2016-10-14 11:30:00,94.98,95.11,94.95,95.09,15070.0,69.9545,70.0502,69.9324,70.0355,15070.0
2016-10-14 11:35:00,95.09,95.16,94.99,95.16,10816.0,70.0355,70.087,69.9618,70.087,10816.0
2016-10-14 11:40:00,95.14,95.14,94.99,95.05,11830.0,70.0723,70.0723,69.9618,70.006,11830.0
2016-10-14 11:45:00,95.07,95.15,94.91,94.96,3100.0,70.0207,70.0797,69.9029,69.9397,3100.0
2016-10-14 11:50:00,94.97,95.04,94.95,95.02,6406.0,69.9471,69.9987,69.9324,69.9839,6406.0
2016-10-14 11:55:00,94.98,95.11,94.94,94.98,19059.0,69.9545,70.0502,69.925,69.9545,19059.0
2016-10-14 12:00:00,95.0,95.0,94.87,94.98,10759.0,69.9692,69.9692,69.8734,69.9545,10759.0
2016-10-14 12:05:00,94.99,95.05,94.74,94.83,38086.0,69.9618,70.006,69.7777,69.844,38086.0
2016-10-14 12:10:00,94.8,94.94,94.8,94.86,30068.0,69.8219,69.925,69.8219,69.8661,30068.0
2016-10-14 12:15:00,94.87,94.95,94.84,94.9,6404.0,69.8734,69.9324,69.8514,69.8955,6404.0
2016-10-14 12:20:00,94.93,94.95,94.89,94.89,1600.0,69.9176,69.9324,69.8882,69.8882,1600.0
2016-10-14 12:25:00,94.95,94.97,94.92,94.96,3007.0,69.9324,69.9471,69.9103,69.9397,3007.0
2016-10-14 12:30:00,94.99,95.05,94.96,95.02,3250.0,69.9618,70.006,69.9397,69.9839,3250.0
2016-10-14 12:35:00,95.01,95.09,94.99,95.09,1637.0,69.9766,70.0355,69.9618,70.0355,1637.0
2016-10-14 12:40:00,95.05,95.08,94.97,94.98,3527.0,70.006,70.0281,69.9471,69.9545,3527.0
2016-10-14 12:45:00,94.98,95.07,94.94,94.99,11686.0,69.9545,70.0207,69.925,69.9618,11686.0
2016-10-14 12:50:00,95.0,95.13,94.98,95.08,2760.0,69.9692,70.0649,69.9545,70.0281,2760.0
2016-10-14 12:55:00,95.1,95.15,95.08,95.11,2684.0,70.0428,70.0797,70.0281,70.0502,2684.0
2016-10-14 13:00:00,95.11,95.16,95.01,95.13,17862.0,70.0502,70.087,69.9766,70.0649,17862.0
2016-10-14 13:05:00,95.11,95.19,95.08,95.17,4880.0,70.0502,70.1091,70.0281,70.0944,4880.0
2016-10-14 13:10:00,95.2,95.3,95.14,95.14,3497.0,70.1165,70.1901,70.0723,70.0723,3497.0
2016-10-14 13:15:00,95.17,95.22,95.15,95.15,950.0,70.0944,70.1312,70.0797,70.0797,950.0
2016-10-14 13:20:00,95.12,95.23,95.09,95.11,3235.0,70.0576,70.1386,70.0355,70.0502,3235.0
2016-10-14 13:25:00,95.08,95.17,95.08,95.13,5068.0,70.0281,70.0944,70.0281,70.0649,5068.0
2016-10-14 13:30:00,95.19,95.32,95.09,95.27,3002.0,70.1091,70.2049,70.0355,70.1681,3002.0
2016-10-14 13:35:00,95.27,95.27,95.2,95.25,3007.0,70.1681,70.1681,70.1165,70.1533,3007.0
2016-10-14 13:40:00,95.31,95.32,95.17,95.17,8232.0,70.1975,70.2049,70.0944,70.0944,8232.0
2016-10-14 13:45:00,95.18,95.22,95.14,95.22,3937.0,70.1018,70.1312,70.0723,70.1312,3937.0
2016-10-14 13:50:00,95.17,95.2,95.02,95.08,4545.0,70.0944,70.1165,69.9839,70.0281,4545.0
2016-10-14 13:55:00,95.08,95.16,95.07,95.1,1891.0,70.0281,70.087,70.0207,70.0428,1891.0
2016-10-14 14:00:00,95.07,95.13,94.96,95.04,8183.0,70.0207,70.0649,69.9397,69.9987,8183.0
2016-10-14 14:05:00,95.04,95.05,94.95,94.95,5509.0,69.9987,70.006,69.9324,69.9324,5509.0
2016-10-14 14:10:00,94.91,95.08,94.89,95.08,5861.0,69.9029,70.0281,69.8882,70.0281,5861.0
2016-10-14 14:15:00,95.06,95.09,94.92,94.99,8264.0,70.0134,70.0355,69.9103,69.9618,8264.0
2016-10-14 14:20:00,95.0,95.13,94.97,95.03,3799.0,69.9692,70.0649,69.9471,69.9913,3799.0
2016-10-14 14:25:00,95.0,95.04,94.94,95.0,3212.0,69.9692,69.9987,69.925,69.9692,3212.0
2016-10-14 14:30:00,95.06,95.1,94.97,94.98,13800.0,70.0134,70.0428,69.9471,69.9545,13800.0
2016-10-14 14:35:00,94.93,95.0,94.9,94.96,15425.0,69.9176,69.9692,69.8955,69.9397,15425.0
2016-10-14 14:40:00,94.94,95.0,94.9,94.92,11428.0,69.925,69.9692,69.8955,69.9103,11428.0
2016-10-14 14:45:00,94.92,94.95,94.84,94.94,10491.0,69.9103,69.9324,69.8514,69.925,10491.0
2016-10-14 14:50:00,94.92,94.92,94.8,94.92,8933.0,69.9103,69.9103,69.8219,69.9103,8933.0
2016-10-14 14:55:00,94.87,94.89,94.65,94.67,19725.0,69.8734,69.8882,69.7114,69.7261,19725.0
2016-10-14 15:00:00,94.66,94.67,94.61,94.62,7193.0,69.7188,69.7261,69.682,69.6893,7193.0
2016-10-14 15:05:00,94.62,94.69,94.56,94.61,14045.0,69.6893,69.7409,69.6451,69.682,14045.0
2016-10-14 15:10:00,94.62,94.7,94.58,94.64,7883.0,69.6893,69.7482,69.6599,69.704,7883.0
2016-10-14 15:15:00,94.65,94.65,94.57,94.62,6350.0,69.7114,69.7114,69.6525,69.6893,6350.0
2016-10-14 15:20:00,94.63,94.65,94.59,94.6,12812.0,69.6967,69.7114,69.6672,69.6746,12812.0
2016-10-14 15:25:00,94.6,94.62,94.6,94.62,6856.0,69.6746,69.6893,69.6746,69.6893,6856.0
2016-10-14 15:30:00,94.62,94.76,94.6,94.7,14625.0,69.6893,69.7924,69.6746,69.7482,14625.0
2016-10-14 15:35:00,94.7,94.8,94.7,94.79,12006.0,69.7482,69.8219,69.7482,69.8145,12006.0
2016-10-14 15:40:00,94.79,94.8,94.73,94.75,25973.0,69.8145,69.8219,69.7703,69.7851,25973.0
2016-10-14 15:45:00,94.77,94.82,94.73,94.78,29480.0,69.7998,69.8366,69.7703,69.8072,29480.0
2016-10-14 15:50:00,94.77,94.85,94.75,94.77,46462.0,69.7998,69.8587,69.7851,69.7998,46462.0
2016-10-14 15:55:00,94.77,94.8,94.69,94.7,50267.0,69.7998,69.8219,69.7409,69.7482,50267.0
2016-10-17 09:30:00,94.76,95.01,94.74,94.94,33408.0,69.7924,69.9766,69.7777,69.925,33408.0
2016-10-17 09:35:00,94.94,95.13,94.35,94.68,22763.0,69.925,70.0649,69.4905,69.7335,22763.0
2016-10-17 09:40:00,94.75,94.83,94.46,94.55,8117.0,69.7851,69.844,69.5715,69.6378,8117.0
2016-10-17 09:45:00,94.6,94.62,94.33,94.53,21298.0,69.6746,69.6893,69.4757,69.623,21298.0
2016-10-17 09:50:00,94.53,94.66,94.38,94.58,4900.0,69.623,69.7188,69.5126,69.6599,4900.0
2016-10-17 09:55:00,94.57,94.95,94.57,94.94,7907.0,69.6525,69.9324,69.6525,69.925,7907.0
2016-10-17 10:00:00,94.85,94.85,94.52,94.52,18196.0,69.8587,69.8587,69.6157,69.6157,18196.0
2016-10-17 10:05:00,94.62,94.89,94.61,94.77,4930.0,69.6893,69.8882,69.682,69.7998,4930.0
2016-10-17 10:10:00,94.81,94.87,94.4,94.41,9519.0,69.8293,69.8734,69.5273,69.5346,9519.0
2016-10-17 10:15:00,94.41,94.63,94.4,94.49,3261.0,69.5346,69.6967,69.5273,69.5936,3261.0
2016-10-17 10:20:00,94.55,94.76,94.54,94.76,2705.0,69.6378,69.7924,69.6304,69.7924,2705.0
2016-10-17 10:25:00,94.75,94.75,94.52,94.59,5754.0,69.7851,69.7851,69.6157,69.6672,5754.0
2016-10-17 10:30:00,94.64,94.8,94.64,94.73,12169.0,69.704,69.8219,69.704,69.7703,12169.0
2016-10-17 10:35:00,94.78,94.78,94.64,94.71,6497.0,69.8072,69.8072,69.704,69.7556,6497.0
2016-10-17 10:40:00,94.71,94.78,94.68,94.76,4328.0,69.7556,69.8072,69.7335,69.7924,4328.0
2016-10-17 10:45:00,94.76,94.87,94.73,94.75,6159.0,69.7924,69.8734,69.7703,69.7851,6159.0
2016-10-17 10:50:00,94.77,94.91,94.75,94.9,19900.0,69.7998,69.9029,69.7851,69.8955,19900.0
2016-10-17 10:55:00,94.84,94.87,94.78,94.86,3462.0,69.8514,69.8734,69.8072,69.8661,3462.0
2016-10-17 11:00:00,94.87,94.88,94.72,94.78,2038.0,69.8734,69.8808,69.763,69.8072,2038.0
2016-10-17 11:05:00,94.81,94.94,94.76,94.92,10115.0,69.8293,69.925,69.7924,69.9103,10115.0
2016-10-17 11:10:00,94.93,95.11,94.92,95.11,7974.0,69.9176,70.0502,69.9103,70.0502,7974.0
2016-10-17 11:15:00,95.05,95.11,95.04,95.1,2758.0,70.006,70.0502,69.9987,70.0428,2758.0
2016-10-17 11:20:00,95.06,95.1,94.98,94.98,4418.0,70.0134,70.0428,69.9545,69.9545,4418.0
2016-10-17 11:25:00,95.01,95.06,94.91,95.03,4353.0,69.9766,70.0134,69.9029,69.9913,4353.0
2016-10-17 11:30:00,95.02,95.14,95.0,95.14,1260.0,69.9839,70.0723,69.9692,70.0723,1260.0
2016-10-17 11:35:00,95.07,95.1,95.03,95.05,2700.0,70.0207,70.0428,69.9913,70.006,2700.0
2016-10-17 11:40:00,95.09,95.14,95.09,95.14,1200.0,70.0355,70.0723,70.0355,70.0723,1200.0
2016-10-17 11:45:00,95.18,95.18,95.09,95.15,1400.0,70.1018,70.1018,70.0355,70.0797,1400.0
2016-10-17 11:50:00,95.16,95.28,95.16,95.2,3008.0,70.087,70.1754,70.087,70.1165,3008.0
2016-10-17 11:55:00,95.19,95.21,95.16,95.21,4400.0,70.1091,70.1239,70.087,70.1239,4400.0
2016-10-17 12:00:00,95.17,95.17,95.11,95.13,2720.0,70.0944,70.0944,70.0502,70.0649,2720.0
2016-10-17 12:05:00,95.11,95.14,95.09,95.11,2293.0,70.0502,70.0723,70.0355,70.0502,2293.0
2016-10-17 12:10:00,95.11,95.15,95.11,95.15,3910.0,70.0502,70.0797,70.0502,70.0797,3910.0
2016-10-17 12:15:00,95.14,95.22,95.11,95.2,10115.0,70.0723,70.1312,70.0502,70.1165,10115.0
2016-10-17 12:20:00,95.18,95.19,95.08,95.08,3975.0,70.1018,70.1091,70.0281,70.0281,3975.0
2016-10-17 12:25:00,95.08,95.1,94.98,95.0,3706.0,70.0281,70.0428,69.9545,69.9692,3706.0
2016-10-17 12:30:00,94.9,94.95,94.87,94.87,3162.0,69.8955,69.9324,69.8734,69.8734,3162.0
2016-10-17 12:35:00,94.91,95.01,94.89,95.01,4883.0,69.9029,69.9766,69.8882,69.9766,4883.0
2016-10-17 12:40:00,94.96,95.12,94.96,95.09,3642.0,69.9397,70.0576,69.9397,70.0355,3642.0
2016-10-17 12:45:00,95.1,95.17,95.1,95.14,1800.0,70.0428,70.0944,70.0428,70.0723,1800.0
2016-10-17 12:50:00,95.14,95.14,95.1,95.14,3275.0,70.0723,70.0723,70.0428,70.0723,3275.0
2016-10-17 12:55:00,95.16,95.18,95.08,95.1,3017.0,70.087,70.1018,70.0281,70.0428,3017.0
2016-10-17 13:00:00,95.11,95.21,95.1,95.12,3170.0,70.0502,70.1239,70.0428,70.0576,3170.0
2016-10-17 13:05:00,95.1,95.25,95.1,95.23,2200.0,70.0428,70.1533,70.0428,70.1386,2200.0
2016-10-17 13:10:00,95.23,95.26,95.2,95.25,2515.0,70.1386,70.1607,70.1165,70.1533,2515.0
2016-10-17 13:15:00,95.24,95.3,95.12,95.3,3400.0,70.146,70.1901,70.0576,70.1901,3400.0
2016-10-17 13:20:00,95.3,95.3,95.18,95.21,5183.0,70.1901,70.1901,70.1018,70.1239,5183.0
2016-10-17 13:25:00,95.2,95.21,95.16,95.18,2696.0,70.1165,70.1239,70.087,70.1018,2696.0
2016-10-17 13:30:00,95.14,95.16,95.03,95.13,2779.0,70.0723,70.087,69.9913,70.0649,2779.0
2016-10-17 13:35:00,95.14,95.16,95.07,95.13,2500.0,70.0723,70.087,70.0207,70.0649,2500.0
2016-10-17 13:40:00,95.06,95.19,95.05,95.19,4790.0,70.0134,70.1091,70.006,70.1091,4790.0
2016-10-17 13:45:00,95.13,95.21,95.07,95.2,4341.0,70.0649,70.1239,70.0207,70.1165,4341.0
2016-10-17 13:50:00,95.16,95.21,95.07,95.16,10363.0,70.087,70.1239,70.0207,70.087,10363.0
2016-10-17 13:55:00,95.15,95.15,94.93,94.96,2820.0,70.0797,70.0797,69.9176,69.9397,2820.0
2016-10-17 14:00:00,94.96,95.02,94.95,95.01,3140.0,69.9397,69.9839,69.9324,69.9766,3140.0
2016-10-17 14:05:00,95.05,95.05,94.9,94.94,7545.0,70.006,70.006,69.8955,69.925,7545.0
2016-10-17 14:10:00,94.97,95.1,94.97,94.97,4193.0,69.9471,70.0428,69.9471,69.9471,4193.0
2016-10-17 14:15:00,94.97,95.09,94.9,95.07,3911.0,69.9471,70.0355,69.8955,70.0207,3911.0
2016-10-17 14:20:00,95.05,95.06,94.93,94.93,1236.0,70.006,70.0134,69.9176,69.9176,1236.0
2016-10-17 14:25:00,94.95,95.09,94.93,95.02,4937.0,69.9324,70.0355,69.9176,69.9839,4937.0
2016-10-17 14:30:00,95.01,95.01,94.94,94.98,4452.0,69.9766,69.9766,69.925,69.9545,4452.0
2016-10-17 14:35:00,94.99,95.08,94.98,95.04,4028.0,69.9618,70.0281,69.9545,69.9987,4028.0
2016-10-17 14:40:00,95.02,95.05,95.0,95.05,1031.0,69.9839,70.006,69.9692,70.006,1031.0
2016-10-17 14:45:00,95.05,95.05,94.95,94.97,4159.0,70.006,70.006,69.9324,69.9471,4159.0
2016-10-17 14:50:00,94.98,95.09,94.96,95.08,2886.0,69.9545,70.0355,69.9397,70.0281,2886.0
2016-10-17 14:55:00,95.06,95.12,95.0,95.09,4650.0,70.0134,70.0576,69.9692,70.0355,4650.0
2016-10-17 15:00:00,95.09,95.09,94.99,94.99,1300.0,70.0355,70.0355,69.9618,69.9618,1300.0
2016-10-17 15:05:00,94.99,95.04,94.93,94.99,2905.0,69.9618,69.9987,69.9176,69.9618,2905.0
2016-10-17 15:10:00,94.94,94.95,94.91,94.93,7318.0,69.925,69.9324,69.9029,69.9176,7318.0
2016-10-17 15:15:00,94.94,95.01,94.94,95.01,8603.0,69.925,69.9766,69.925,69.9766,8603.0
2016-10-17 15:20:00,95.02,95.06,94.98,95.0,4963.0,69.9839,70.0134,69.9545,69.9692,4963.0
2016-10-17 15:25:00,94.97,95.02,94.93,94.97,5107.0,69.9471,69.9839,69.9176,69.9471,5107.0
2016-10-17 15:30:00,94.96,95.03,94.92,95.01,9823.0,69.9397,69.9913,69.9103,69.9766,9823.0
2016-10-17 15:35:00,95.0,95.07,94.99,95.01,9974.0,69.9692,70.0207,69.9618,69.9766,9974.0
2016-10-17 15:40:00,95.03,95.04,94.98,95.0,9016.0,69.9913,69.9987,69.9545,69.9692,9016.0
2016-10-17 15:45:00,95.0,95.04,94.86,94.88,23368.0,69.9692,69.9987,69.8661,69.8808,23368.0
2016-10-17 15:50:00,94.88,94.97,94.88,94.95,16798.0,69.8808,69.9471,69.8808,69.9324,16798.0
2016-10-17 15:55:00,94.95,95.0,94.89,94.94,42174.0,69.9324,69.9692,69.8882,69.925,42174.0
2016-10-18 09:30:00,95.75,95.8,95.26,95.64,14401.0,70.5216,70.5584,70.1607,70.4406,14401.0
2016-10-18 09:35:00,95.7,95.7,95.37,95.43,3705.0,70.4848,70.4848,70.2417,70.2859,3705.0
2016-10-18 09:40:00,95.36,95.51,95.06,95.42,8891.0,70.2343,70.3448,70.0134,70.2785,8891.0
2016-10-18 09:45:00,95.4,95.51,95.39,95.47,2400.0,70.2638,70.3448,70.2564,70.3154,2400.0
2016-10-18 09:50:00,95.37,95.59,95.28,95.59,3254.0,70.2417,70.4037,70.1754,70.4037,3254.0
2016-10-18 09:55:00,95.41,95.52,95.39,95.52,2600.0,70.2712,70.3522,70.2564,70.3522,2600.0
2016-10-18 10:00:00,95.55,95.55,95.2,95.4,10978.0,70.3743,70.3743,70.1165,70.2638,10978.0
2016-10-18 10:05:00,95.4,95.63,95.33,95.63,5761.0,70.2638,70.4332,70.2122,70.4332,5761.0
2016-10-18 10:10:00,95.64,95.64,95.46,95.51,6815.0,70.4406,70.4406,70.308,70.3448,6815.0
2016-10-18 10:15:00,95.56,95.8,95.54,95.73,3180.0,70.3816,70.5584,70.3669,70.5069,3180.0
2016-10-18 10:20:00,95.7,95.81,95.65,95.81,7203.0,70.4848,70.5658,70.4479,70.5658,7203.0
2016-10-18 10:25:00,95.76,95.79,95.68,95.79,2862.0,70.5289,70.551,70.47,70.551,2862.0
2016-10-18 10:30:00,95.78,95.93,95.69,95.93,3450.0,70.5437,70.6542,70.4774,70.6542,3450.0
2016-10-18 10:35:00,95.97,96.03,95.97,96.0,4020.0,70.6836,70.7278,70.6836,70.7057,4020.0
2016-10-18 10:40:00,95.96,96.03,95.96,96.02,1788.0,70.6763,70.7278,70.6763,70.7204,1788.0
2016-10-18 10:45:00,96.01,96.08,95.99,96.08,2100.0,70.7131,70.7646,70.6983,70.7646,2100.0
2016-10-18 10:50:00,96.07,96.07,95.97,95.97,5435.0,70.7573,70.7573,70.6836,70.6836,5435.0
2016-10-18 10:55:00,95.91,96.17,95.91,96.17,4052.0,70.6394,70.8309,70.6394,70.8309,4052.0
2016-10-18 11:00:00,96.16,96.24,96.13,96.16,5758.0,70.8236,70.8825,70.8015,70.8236,5758.0
2016-10-18 11:05:00,96.22,96.32,96.21,96.28,3905.0,70.8677,70.9414,70.8604,70.9119,3905.0
2016-10-18 11:10:00,96.26,96.29,96.22,96.22,1797.0,70.8972,70.9193,70.8677,70.8677,1797.0
2016-10-18 11:15:00,96.22,96.3,96.2,96.26,7511.0,70.8677,70.9267,70.853,70.8972,7511.0
2016-10-18 11:20:00,96.29,96.4,96.29,96.34,3328.0,70.9193,71.0003,70.9193,70.9561,3328.0
2016-10-18 11:25:00,96.4,96.41,96.32,96.39,5766.0,71.0003,71.0077,70.9414,70.993,5766.0
2016-10-18 11:30:00,96.36,96.53,96.36,96.36,4676.0,70.9709,71.0961,70.9709,70.9709,4676.0
2016-10-18 11:35:00,96.44,96.53,96.44,96.48,5457.0,71.0298,71.0961,71.0298,71.0592,5457.0
2016-10-18 11:40:00,96.5,96.53,96.42,96.48,3180.0,71.074,71.0961,71.015,71.0592,3180.0
2016-10-18 11:45:00,96.43,96.57,96.43,96.53,2663.0,71.0224,71.1255,71.0224,71.0961,2663.0
2016-10-18 11:50:00,96.54,96.63,96.53,96.63,1850.0,71.1034,71.1697,71.0961,71.1697,1850.0
2016-10-18 11:55:00,96.57,96.83,96.55,96.69,17148.0,71.1255,71.317,71.1108,71.2139,17148.0
2016-10-18 12:00:00,96.63,96.77,96.63,96.76,2860.0,71.1697,71.2728,71.1697,71.2655,2860.0
2016-10-18 12:05:00,96.78,96.94,96.73,96.94,7767.0,71.2802,71.398,71.2434,71.398,7767.0
2016-10-18 12:10:00,96.91,97.01,96.91,96.95,5740.0,71.3759,71.4496,71.3759,71.4054,5740.0
2016-10-18 12:15:00,96.95,97.0,96.87,96.95,4418.0,71.4054,71.4422,71.3465,71.4054,4418.0
2016-10-18 12:20:00,96.94,97.01,96.88,97.01,7212.0,71.398,71.4496,71.3538,71.4496,7212.0
2016-10-18 12:25:00,96.96,97.02,96.84,96.86,2200.0,71.4128,71.457,71.3244,71.3391,2200.0
2016-10-18 12:30:00,96.89,97.06,96.87,97.03,8262.0,71.3612,71.4864,71.3465,71.4643,8262.0
2016-10-18 12:35:00,97.03,97.11,97.03,97.08,4001.0,71.4643,71.5232,71.4643,71.5012,4001.0
2016-10-18 12:40:00,97.05,97.07,96.88,96.9,4155.0,71.4791,71.4938,71.3538,71.3686,4155.0
2016-10-18 12:45:00,96.91,97.0,96.91,96.98,3106.0,71.3759,71.4422,71.3759,71.4275,3106.0
2016-10-18 12:50:00,97.0,97.05,96.82,96.82,7784.0,71.4422,71.4791,71.3097,71.3097,7784.0
2016-10-18 12:55:00,96.84,96.9,96.72,96.82,16466.0,71.3244,71.3686,71.236,71.3097,16466.0
2016-10-18 13:00:00,96.84,96.84,96.79,96.82,2593.0,71.3244,71.3244,71.2876,71.3097,2593.0
2016-10-18 13:05:00,96.78,96.8,96.69,96.76,3293.0,71.2802,71.2949,71.2139,71.2655,3293.0
2016-10-18 13:10:00,96.79,96.8,96.72,96.76,2100.0,71.2876,71.2949,71.236,71.2655,2100.0
2016-10-18 13:15:00,96.71,96.84,96.71,96.84,2981.0,71.2286,71.3244,71.2286,71.3244,2981.0
2016-10-18 13:20:00,96.81,96.86,96.81,96.85,2100.0,71.3023,71.3391,71.3023,71.3318,2100.0
2016-10-18 13:25:00,96.83,96.85,96.71,96.71,5671.0,71.317,71.3318,71.2286,71.2286,5671.0
2016-10-18 13:30:00,96.74,96.79,96.67,96.67,1518.0,71.2507,71.2876,71.1992,71.1992,1518.0
2016-10-18 13:35:00,96.6,96.8,96.6,96.8,3587.0,71.1476,71.2949,71.1476,71.2949,3587.0
2016-10-18 13:40:00,96.77,96.8,96.74,96.77,3980.0,71.2728,71.2949,71.2507,71.2728,3980.0
2016-10-18 13:45:00,96.75,96.84,96.74,96.81,2993.0,71.2581,71.3244,71.2507,71.3023,2993.0
2016-10-18 13:50:00,96.81,96.86,96.76,96.76,4625.0,71.3023,71.3391,71.2655,71.2655,4625.0
2016-10-18 13:55:00,96.82,96.82,96.73,96.73,2900.0,71.3097,71.3097,71.2434,71.2434,2900.0
2016-10-18 14:00:00,96.73,96.81,96.67,96.76,7296.0,71.2434,71.3023,71.1992,71.2655,7296.0
2016-10-18 14:05:00,96.78,96.82,96.67,96.79,21914.0,71.2802,71.3097,71.1992,71.2876,21914.0
2016-10-18 14:10:00,96.79,96.81,96.69,96.74,16574.0,71.2876,71.3023,71.2139,71.2507,16574.0
2016-10-18 14:15:00,96.75,96.75,96.64,96.68,31185.0,71.2581,71.2581,71.1771,71.2065,31185.0
2016-10-18 14:20:00,96.65,96.9,96.64,96.9,12400.0,71.1844,71.3686,71.1771,71.3686,12400.0
2016-10-18 14:25:00,96.89,96.89,96.8,96.87,8489.0,71.3612,71.3612,71.2949,71.3465,8489.0
2016-10-18 14:30:00,96.87,96.95,96.84,96.88,12782.0,71.3465,71.4054,71.3244,71.3538,12782.0
2016-10-18 14:35:00,96.87,96.93,96.81,96.87,5895.0,71.3465,71.3907,71.3023,71.3465,5895.0
2016-10-18 14:40:00,96.85,96.87,96.78,96.86,7398.0,71.3318,71.3465,71.2802,71.3391,7398.0
2016-10-18 14:45:00,96.84,96.84,96.7,96.76,11935.0,71.3244,71.3244,71.2213,71.2655,11935.0
2016-10-18 14:50:00,96.77,96.85,96.76,96.81,9570.0,71.2728,71.3318,71.2655,71.3023,9570.0
2016-10-18 14:55:00,96.81,96.94,96.81,96.93,9823.0,71.3023,71.398,71.3023,71.3907,9823.0
2016-10-18 15:00:00,96.93,96.93,96.85,96.88,12004.0,71.3907,71.3907,71.3318,71.3538,12004.0
2016-10-18 15:05:00,96.89,96.92,96.87,96.9,12059.0,71.3612,71.3833,71.3465,71.3686,12059.0
2016-10-18 15:10:00,96.91,96.94,96.86,96.93,19419.0,71.3759,71.398,71.3391,71.3907,19419.0
2016-10-18 15:15:00,96.92,96.97,96.9,96.96,15057.0,71.3833,71.4201,71.3686,71.4128,15057.0
2016-10-18 15:20:00,96.94,96.99,96.93,96.99,9679.0,71.398,71.4349,71.3907,71.4349,9679.0
2016-10-18 15:25:00,96.98,96.99,96.89,96.92,8631.0,71.4275,71.4349,71.3612,71.3833,8631.0
2016-10-18 15:30:00,96.9,96.91,96.85,96.88,20847.0,71.3686,71.3759,71.3318,71.3538,20847.0
2016-10-18 15:35:00,96.88,96.89,96.77,96.78,17102.0,71.3538,71.3612,71.2728,71.2802,17102.0
2016-10-18 15:40:00,96.77,96.77,96.64,96.67,18215.0,71.2728,71.2728,71.1771,71.1992,18215.0
2016-10-18 15:45:00,96.67,96.71,96.61,96.69,25790.0,71.1992,71.2286,71.155,71.2139,25790.0
2016-10-18 15:50:00,96.69,96.7,96.62,96.64,20286.0,71.2139,71.2213,71.1624,71.1771,20286.0
2016-10-18 15:55:00,96.63,96.64,96.53,96.58,104371.0,71.1697,71.1771,71.0961,71.1329,104371.0
2016-10-19 09:30:00,96.75,97.11,96.63,96.7,18990.0,71.2581,71.5232,71.1697,71.2213,18990.0
2016-10-19 09:35:00,96.7,96.72,96.57,96.59,13396.0,71.2213,71.236,71.1255,71.1403,13396.0
2016-10-19 09:40:00,96.7,97.0,96.6,96.74,5869.0,71.2213,71.4422,71.1476,71.2507,5869.0
2016-10-19 09:45:00,96.73,96.84,96.5,96.5,3450.0,71.2434,71.3244,71.074,71.074,3450.0
2016-10-19 09:50:00,96.5,96.57,96.22,96.23,7934.0,71.074,71.1255,70.8677,70.8751,7934.0
2016-10-19 09:55:00,96.23,96.29,96.16,96.17,8717.0,70.8751,70.9193,70.8236,70.8309,8717.0
2016-10-19 10:00:00,96.12,96.35,96.0,96.1,21972.0,70.7941,70.9635,70.7057,70.7794,21972.0
2016-10-19 10:05:00,96.08,96.15,96.0,96.0,3552.0,70.7646,70.8162,70.7057,70.7057,3552.0
2016-10-19 10:10:00,95.99,95.99,95.6,95.67,10659.0,70.6983,70.6983,70.4111,70.4627,10659.0
2016-10-19 10:15:00,95.7,95.79,95.61,95.73,8996.0,70.4848,70.551,70.4185,70.5069,8996.0
2016-10-19 10:20:00,95.75,95.75,95.59,95.65,9199.0,70.5216,70.5216,70.4037,70.4479,9199.0
2016-10-19 10:25:00,95.67,95.94,95.66,95.92,5960.0,70.4627,70.6615,70.4553,70.6468,5960.0
2016-10-19 10:30:00,95.94,95.94,95.58,95.64,6898.0,70.6615,70.6615,70.3964,70.4406,6898.0
2016-10-19 10:35:00,95.63,95.76,95.6,95.73,6660.0,70.4332,70.5289,70.4111,70.5069,6660.0
2016-10-19 10:40:00,95.73,95.73,95.6,95.63,4600.0,70.5069,70.5069,70.4111,70.4332,4600.0
2016-10-19 10:45:00,95.66,95.67,95.43,95.43,7168.0,70.4553,70.4627,70.2859,70.2859,7168.0
2016-10-19 10:50:00,95.43,95.64,95.43,95.63,11491.0,70.2859,70.4406,70.2859,70.4332,11491.0
2016-10-19 10:55:00,95.7,95.7,95.52,95.59,6729.0,70.4848,70.4848,70.3522,70.4037,6729.0
2016-10-19 11:00:00,95.62,95.73,95.62,95.7,3948.0,70.4258,70.5069,70.4258,70.4848,3948.0
2016-10-19 11:05:00,95.72,96.03,95.72,96.03,3873.0,70.4995,70.7278,70.4995,70.7278,3873.0
2016-10-19 11:10:00,95.99,96.04,95.89,95.93,5190.0,70.6983,70.7352,70.6247,70.6542,5190.0
2016-10-19 11:15:00,95.95,96.06,95.92,96.04,3118.0,70.6689,70.7499,70.6468,70.7352,3118.0
2016-10-19 11:20:00,96.04,96.18,96.01,96.18,6616.0,70.7352,70.8383,70.7131,70.8383,6616.0
2016-10-19 11:25:00,96.19,96.43,96.19,96.43,3776.0,70.8456,71.0224,70.8456,71.0224,3776.0
2016-10-19 11:30:00,96.42,96.54,96.29,96.29,6119.0,71.015,71.1034,70.9193,70.9193,6119.0
2016-10-19 11:35:00,96.3,96.39,96.13,96.13,2000.0,70.9267,70.993,70.8015,70.8015,2000.0
2016-10-19 11:40:00,96.12,96.18,96.07,96.15,8618.0,70.7941,70.8383,70.7573,70.8162,8618.0
2016-10-19 11:45:00,96.17,96.34,96.17,96.34,8175.0,70.8309,70.9561,70.8309,70.9561,8175.0
2016-10-19 11:50:00,96.31,96.32,96.1,96.1,3343.0,70.934,70.9414,70.7794,70.7794,3343.0
2016-10-19 11:55:00,96.1,96.1,96.0,96.0,3104.0,70.7794,70.7794,70.7057,70.7057,3104.0
2016-10-19 12:00:00,96.08,96.21,96.08,96.18,2400.0,70.7646,70.8604,70.7646,70.8383,2400.0
2016-10-19 12:05:00,96.18,96.18,96.02,96.13,2466.0,70.8383,70.8383,70.7204,70.8015,2466.0
2016-10-19 12:10:00,96.03,96.18,96.02,96.18,2348.0,70.7278,70.8383,70.7204,70.8383,2348.0
2016-10-19 12:15:00,96.21,96.23,96.18,96.2,1412.0,70.8604,70.8751,70.8383,70.853,1412.0
2016-10-19 12:20:00,96.19,96.24,96.12,96.23,4433.0,70.8456,70.8825,70.7941,70.8751,4433.0
2016-10-19 12:25:00,96.21,96.26,96.21,96.22,1998.0,70.8604,70.8972,70.8604,70.8677,1998.0
2016-10-19 12:30:00,96.23,96.23,96.1,96.13,1400.0,70.8751,70.8751,70.7794,70.8015,1400.0
2016-10-19 12:35:00,96.14,96.15,96.06,96.14,8670.0,70.8088,70.8162,70.7499,70.8088,8670.0
2016-10-19 12:40:00,96.11,96.13,96.03,96.03,4400.0,70.7867,70.8015,70.7278,70.7278,4400.0
2016-10-19 12:45:00,96.04,96.07,96.03,96.05,8045.0,70.7352,70.7573,70.7278,70.7425,8045.0
2016-10-19 12:50:00,96.02,96.04,95.94,95.99,10843.0,70.7204,70.7352,70.6615,70.6983,10843.0
2016-10-19 12:55:00,95.95,95.96,95.88,95.91,3972.0,70.6689,70.6763,70.6173,70.6394,3972.0
2016-10-19 13:00:00,95.91,96.04,95.91,95.97,7490.0,70.6394,70.7352,70.6394,70.6836,7490.0
2016-10-19 13:05:00,96.01,96.01,95.93,95.98,3300.0,70.7131,70.7131,70.6542,70.691,3300.0
2016-10-19 13:10:00,95.98,96.07,95.97,95.99,9229.0,70.691,70.7573,70.6836,70.6983,9229.0
2016-10-19 13:15:00,96.0,96.03,95.91,95.91,2676.0,70.7057,70.7278,70.6394,70.6394,2676.0
2016-10-19 13:20:00,95.92,96.1,95.92,96.1,15146.0,70.6468,70.7794,70.6468,70.7794,15146.0
2016-10-19 13:25:00,96.11,96.12,96.06,96.09,1708.0,70.7867,70.7941,70.7499,70.772,1708.0
2016-10-19 13:30:00,96.1,96.12,96.06,96.07,2575.0,70.7794,70.7941,70.7499,70.7573,2575.0
2016-10-19 13:35:00,96.08,96.13,96.07,96.11,4243.0,70.7646,70.8015,70.7573,70.7867,4243.0
2016-10-19 13:40:00,96.13,96.13,96.09,96.11,5829.0,70.8015,70.8015,70.772,70.7867,5829.0
2016-10-19 13:45:00,96.12,96.19,96.12,96.14,12421.0,70.7941,70.8456,70.7941,70.8088,12421.0
2016-10-19 13:50:00,96.14,96.17,96.12,96.16,2701.0,70.8088,70.8309,70.7941,70.8236,2701.0
2016-10-19 13:55:00,96.16,96.2,96.16,96.2,3455.0,70.8236,70.853,70.8236,70.853,3455.0
2016-10-19 14:00:00,96.2,96.27,96.16,96.18,5820.0,70.853,70.9046,70.8236,70.8383,5820.0
2016-10-19 14:05:00,96.17,96.22,96.17,96.22,2500.0,70.8309,70.8677,70.8309,70.8677,2500.0
2016-10-19 14:10:00,96.24,96.27,96.18,96.2,3714.0,70.8825,70.9046,70.8383,70.853,3714.0
2016-10-19 14:15:00,96.24,96.26,96.22,96.25,2600.0,70.8825,70.8972,70.8677,70.8898,2600.0
2016-10-19 14:20:00,96.25,96.26,96.2,96.2,1942.0,70.8898,70.8972,70.853,70.853,1942.0
2016-10-19 14:25:00,96.2,96.24,96.2,96.24,2750.0,70.853,70.8825,70.853,70.8825,2750.0
2016-10-19 14:30:00,96.22,96.22,96.12,96.16,4141.0,70.8677,70.8677,70.7941,70.8236,4141.0
2016-10-19 14:35:00,96.16,96.23,96.15,96.22,3225.0,70.8236,70.8751,70.8162,70.8677,3225.0
2016-10-19 14:40:00,96.24,96.26,96.18,96.18,3198.0,70.8825,70.8972,70.8383,70.8383,3198.0
2016-10-19 14:45:00,96.17,96.22,96.16,96.21,3693.0,70.8309,70.8677,70.8236,70.8604,3693.0
2016-10-19 14:50:00,96.17,96.22,96.12,96.22,3546.0,70.8309,70.8677,70.7941,70.8677,3546.0
2016-10-19 14:55:00,96.17,96.22,96.13,96.21,4121.0,70.8309,70.8677,70.8015,70.8604,4121.0
2016-10-19 15:00:00,96.2,96.27,96.18,96.27,5208.0,70.853,70.9046,70.8383,70.9046,5208.0
2016-10-19 15:05:00,96.27,96.33,96.27,96.31,7594.0,70.9046,70.9488,70.9046,70.934,7594.0
2016-10-19 15:10:00,96.32,96.33,96.22,96.22,11662.0,70.9414,70.9488,70.8677,70.8677,11662.0
2016-10-19 15:15:00,96.24,96.34,96.24,96.34,18834.0,70.8825,70.9561,70.8825,70.9561,18834.0
2016-10-19 15:20:00,96.37,96.38,96.34,96.35,4100.0,70.9782,70.9856,70.9561,70.9635,4100.0
2016-10-19 15:25:00,96.35,96.37,96.33,96.33,3602.0,70.9635,70.9782,70.9488,70.9488,3602.0
2016-10-19 15:30:00,96.33,96.34,96.27,96.28,9325.0,70.9488,70.9561,70.9046,70.9119,9325.0
2016-10-19 15:35:00,96.29,96.29,96.24,96.25,4730.0,70.9193,70.9193,70.8825,70.8898,4730.0
2016-10-19 15:40:00,96.25,96.35,96.23,96.35,10073.0,70.8898,70.9635,70.8751,70.9635,10073.0
2016-10-19 15:45:00,96.35,96.38,96.33,96.38,12984.0,70.9635,70.9856,70.9488,70.9856,12984.0
2016-10-19 15:50:00,96.37,96.37,96.3,96.32,15761.0,70.9782,70.9782,70.9267,70.9414,15761.0
2016-10-19 15:55:00,96.32,96.52,96.32,96.5,39994.0,70.9414,71.0887,70.9414,71.074,39994.0
2016-10-20 09:30:00,96.42,96.9,96.4,96.85,18025.0,71.015,71.3686,71.0003,71.3318,18025.0
2016-10-20 09:35:00,96.64,96.84,96.45,96.6,5000.0,71.1771,71.3244,71.0371,71.1476,5000.0
2016-10-20 09:40:00,96.58,96.67,96.47,96.5,2000.0,71.1329,71.1992,71.0519,71.074,2000.0
2016-10-20 09:45:00,96.47,96.86,96.46,96.81,6278.0,71.0519,71.3391,71.0445,71.3023,6278.0
2016-10-20 09:50:00,96.76,96.83,96.55,96.8,5564.0,71.2655,71.317,71.1108,71.2949,5564.0
2016-10-20 09:55:00,96.73,97.0,96.73,96.77,3526.0,71.2434,71.4422,71.2434,71.2728,3526.0
2016-10-20 10:00:00,96.83,97.18,96.79,97.06,4455.0,71.317,71.5748,71.2876,71.4864,4455.0
2016-10-20 10:05:00,97.02,97.02,96.8,96.85,17539.0,71.457,71.457,71.2949,71.3318,17539.0
2016-10-20 10:10:00,96.76,96.87,96.67,96.67,19350.0,71.2655,71.3465,71.1992,71.1992,19350.0
2016-10-20 10:15:00,96.68,96.74,96.54,96.54,3901.0,71.2065,71.2507,71.1034,71.1034,3901.0
2016-10-20 10:20:00,96.6,96.64,96.54,96.59,2413.0,71.1476,71.1771,71.1034,71.1403,2413.0
2016-10-20 10:25:00,96.48,96.48,96.29,96.45,2000.0,71.0592,71.0592,70.9193,71.0371,2000.0
2016-10-20 10:30:00,96.32,96.36,96.22,96.22,800.0,70.9414,70.9709,70.8677,70.8677,800.0
2016-10-20 10:35:00,96.2,96.32,96.14,96.3,10397.0,70.853,70.9414,70.8088,70.9267,10397.0
2016-10-20 10:40:00,96.32,96.42,96.27,96.42,9749.0,70.9414,71.015,70.9046,71.015,9749.0
2016-10-20 10:45:00,96.41,96.49,96.2,96.25,3673.0,71.0077,71.0666,70.853,70.8898,3673.0
2016-10-20 10:50:00,96.21,96.26,96.03,96.04,3486.0,70.8604,70.8972,70.7278,70.7352,3486.0
2016-10-20 10:55:00,96.05,96.29,96.04,96.18,7714.0,70.7425,70.9193,70.7352,70.8383,7714.0
2016-10-20 11:00:00,96.17,96.26,96.17,96.18,3822.0,70.8309,70.8972,70.8309,70.8383,3822.0
2016-10-20 11:05:00,96.24,96.35,96.24,96.26,1630.0,70.8825,70.9635,70.8825,70.8972,1630.0
2016-10-20 11:10:00,96.27,96.33,96.23,96.23,3700.0,70.9046,70.9488,70.8751,70.8751,3700.0
2016-10-20 11:15:00,96.27,96.51,96.26,96.39,4049.0,70.9046,71.0813,70.8972,70.993,4049.0
2016-10-20 11:20:00,96.45,96.45,96.25,96.25,1907.0,71.0371,71.0371,70.8898,70.8898,1907.0
2016-10-20 11:25:00,96.28,96.28,96.1,96.25,9270.0,70.9119,70.9119,70.7794,70.8898,9270.0
2016-10-20 11:30:00,96.25,96.36,96.25,96.36,2787.0,70.8898,70.9709,70.8898,70.9709,2787.0
2016-10-20 11:35:00,96.35,96.35,96.1,96.1,1600.0,70.9635,70.9635,70.7794,70.7794,1600.0
2016-10-20 11:40:00,96.1,96.31,96.1,96.19,3789.0,70.7794,70.934,70.7794,70.8456,3789.0
2016-10-20 11:45:00,96.19,96.28,96.18,96.23,6342.0,70.8456,70.9119,70.8383,70.8751,6342.0
2016-10-20 11:50:00,96.22,96.23,96.14,96.17,7651.0,70.8677,70.8751,70.8088,70.8309,7651.0
2016-10-20 11:55:00,96.26,96.38,96.18,96.38,3794.0,70.8972,70.9856,70.8383,70.9856,3794.0
2016-10-20 12:00:00,96.39,96.42,96.27,96.33,3006.0,70.993,71.015,70.9046,70.9488,3006.0
2016-10-20 12:05:00,96.32,96.34,96.23,96.27,6852.0,70.9414,70.9561,70.8751,70.9046,6852.0
2016-10-20 12:10:00,96.3,96.42,96.19,96.41,19582.0,70.9267,71.015,70.8456,71.0077,19582.0
2016-10-20 12:15:00,96.34,96.42,96.29,96.38,6662.0,70.9561,71.015,70.9193,70.9856,6662.0
2016-10-20 12:20:00,96.37,96.47,96.37,96.41,2383.0,70.9782,71.0519,70.9782,71.0077,2383.0
2016-10-20 12:25:00,96.42,96.6,96.4,96.6,6473.0,71.015,71.1476,71.0003,71.1476,6473.0
2016-10-20 12:30:00,96.6,96.61,96.49,96.58,3535.0,71.1476,71.155,71.0666,71.1329,3535.0
2016-10-20 12:35:00,96.59,96.62,96.48,96.61,6151.0,71.1403,71.1624,71.0592,71.155,6151.0
2016-10-20 12:40:00,96.61,96.72,96.59,96.66,4114.0,71.155,71.236,71.1403,71.1918,4114.0
2016-10-20 12:45:00,96.55,96.57,96.51,96.51,800.0,71.1108,71.1255,71.0813,71.0813,800.0
2016-10-20 12:50:00,96.5,96.59,96.46,96.59,9929.0,71.074,71.1403,71.0445,71.1403,9929.0
2016-10-20 12:55:00,96.56,96.61,96.52,96.58,13645.0,71.1182,71.155,71.0887,71.1329,13645.0
2016-10-20 13:00:00,96.56,96.59,96.49,96.55,2700.0,71.1182,71.1403,71.0666,71.1108,2700.0
2016-10-20 13:05:00,96.57,96.59,96.49,96.49,900.0,71.1255,71.1403,71.0666,71.0666,900.0
2016-10-20 13:10:00,96.51,96.55,96.46,96.47,2012.0,71.0813,71.1108,71.0445,71.0519,2012.0
2016-10-20 13:15:00,96.46,96.55,96.38,96.38,3348.0,71.0445,71.1108,70.9856,70.9856,3348.0
2016-10-20 13:20:00,96.42,96.42,96.26,96.27,7793.0,71.015,71.015,70.8972,70.9046,7793.0
2016-10-20 13:25:00,96.27,96.34,96.24,96.34,3768.0,70.9046,70.9561,70.8825,70.9561,3768.0
2016-10-20 13:30:00,96.33,96.38,96.32,96.38,1642.0,70.9488,70.9856,70.9414,70.9856,1642.0
2016-10-20 13:35:00,96.39,96.39,96.3,96.37,4497.0,70.993,70.993,70.9267,70.9782,4497.0
2016-10-20 13:40:00,96.38,96.42,96.36,96.39,3398.0,70.9856,71.015,70.9709,70.993,3398.0
2016-10-20 13:45:00,96.4,96.4,96.23,96.23,4821.0,71.0003,71.0003,70.8751,70.8751,4821.0
2016-10-20 13:50:00,96.2,96.23,96.07,96.1,6825.0,70.853,70.8751,70.7573,70.7794,6825.0
2016-10-20 13:55:00,96.03,96.21,95.98,96.21,10269.0,70.7278,70.8604,70.691,70.8604,10269.0
2016-10-20 14:00:00,96.22,96.37,96.22,96.31,6069.0,70.8677,70.9782,70.8677,70.934,6069.0
2016-10-20 14:05:00,96.31,96.36,96.3,96.32,3172.0,70.934,70.9709,70.9267,70.9414,3172.0
2016-10-20 14:10:00,96.33,96.36,96.2,96.2,2577.0,70.9488,70.9709,70.853,70.853,2577.0
2016-10-20 14:15:00,96.23,96.29,96.22,96.27,8717.0,70.8751,70.9193,70.8677,70.9046,8717.0
2016-10-20 14:20:00,96.28,96.33,96.24,96.24,2827.0,70.9119,70.9488,70.8825,70.8825,2827.0
2016-10-20 14:25:00,96.24,96.24,96.16,96.22,3928.0,70.8825,70.8825,70.8236,70.8677,3928.0
2016-10-20 14:30:00,96.22,96.25,96.18,96.18,1300.0,70.8677,70.8898,70.8383,70.8383,1300.0
2016-10-20 14:35:00,96.19,96.27,96.12,96.26,4882.0,70.8456,70.9046,70.7941,70.8972,4882.0
2016-10-20 14:40:00,96.27,96.27,96.16,96.22,3000.0,70.9046,70.9046,70.8236,70.8677,3000.0
2016-10-20 14:45:00,96.22,96.27,96.2,96.27,8003.0,70.8677,70.9046,70.853,70.9046,8003.0
2016-10-20 14:50:00,96.26,96.26,96.11,96.12,6061.0,70.8972,70.8972,70.7867,70.7941,6061.0
2016-10-20 14:55:00,96.12,96.14,96.02,96.08,12365.0,70.7941,70.8088,70.7204,70.7646,12365.0
2016-10-20 15:00:00,96.07,96.11,96.01,96.1,9769.0,70.7573,70.7867,70.7131,70.7794,9769.0
2016-10-20 15:05:00,96.1,96.13,96.05,96.11,7888.0,70.7794,70.8015,70.7425,70.7867,7888.0
2016-10-20 15:10:00,96.12,96.13,96.04,96.07,10142.0,70.7941,70.8015,70.7352,70.7573,10142.0
2016-10-20 15:15:00,96.08,96.09,95.96,96.05,12807.0,70.7646,70.772,70.6763,70.7425,12807.0
2016-10-20 15:20:00,96.06,96.1,95.97,95.99,13171.0,70.7499,70.7794,70.6836,70.6983,13171.0
2016-10-20 15:25:00,95.99,95.99,95.88,95.88,6583.0,70.6983,70.6983,70.6173,70.6173,6583.0
2016-10-20 15:30:00,95.89,95.91,95.82,95.86,16354.0,70.6247,70.6394,70.5731,70.6026,16354.0
2016-10-20 15:35:00,95.88,95.97,95.88,95.94,21564.0,70.6173,70.6836,70.6173,70.6615,21564.0
2016-10-20 15:40:00,95.94,96.0,95.92,95.95,15327.0,70.6615,70.7057,70.6468,70.6689,15327.0
2016-10-20 15:45:00,95.95,96.09,95.95,96.09,33237.0,70.6689,70.772,70.6689,70.772,33237.0
2016-10-20 15:50:00,96.1,96.12,96.03,96.04,53008.0,70.7794,70.7941,70.7278,70.7352,53008.0
2016-10-20 15:55:00,96.06,96.09,95.95,96.0,91135.0,70.7499,70.772,70.6689,70.7057,91135.0
2016-10-21 09:30:00,95.27,95.6,95.03,95.6,50285.0,70.1681,70.4111,69.9913,70.4111,50285.0
2016-10-21 09:35:00,95.5,95.73,95.48,95.52,12381.0,70.3375,70.5069,70.3227,70.3522,12381.0
2016-10-21 09:40:00,95.45,95.56,95.32,95.43,5198.0,70.3006,70.3816,70.2049,70.2859,5198.0
2016-10-21 09:45:00,95.42,95.58,95.3,95.58,18778.0,70.2785,70.3964,70.1901,70.3964,18778.0
2016-10-21 09:50:00,95.5,95.65,95.46,95.6,14061.0,70.3375,70.4479,70.308,70.4111,14061.0
2016-10-21 09:55:00,95.52,95.81,95.52,95.81,5484.0,70.3522,70.5658,70.3522,70.5658,5484.0
2016-10-21 10:00:00,95.79,95.91,95.78,95.87,2878.0,70.551,70.6394,70.5437,70.61,2878.0
2016-10-21 10:05:00,95.83,95.91,95.73,95.86,6114.0,70.5805,70.6394,70.5069,70.6026,6114.0
2016-10-21 10:10:00,95.85,95.98,95.76,95.79,5355.0,70.5952,70.691,70.5289,70.551,5355.0
2016-10-21 10:15:00,95.79,95.9,95.72,95.87,6021.0,70.551,70.6321,70.4995,70.61,6021.0
2016-10-21 10:20:00,95.77,95.82,95.77,95.82,3226.0,70.5363,70.5731,70.5363,70.5731,3226.0
2016-10-21 10:25:00,95.86,95.98,95.85,95.93,3101.0,70.6026,70.691,70.5952,70.6542,3101.0
2016-10-21 10:30:00,95.97,96.16,95.97,96.06,6575.0,70.6836,70.8236,70.6836,70.7499,6575.0
2016-10-21 10:35:00,96.02,96.07,95.92,95.99,6930.0,70.7204,70.7573,70.6468,70.6983,6930.0
2016-10-21 10:40:00,96.03,96.2,96.01,96.15,8031.0,70.7278,70.853,70.7131,70.8162,8031.0
2016-10-21 10:45:00,96.15,96.18,95.99,96.06,9112.0,70.8162,70.8383,70.6983,70.7499,9112.0
2016-10-21 10:50:00,96.01,96.02,95.74,95.75,13294.0,70.7131,70.7204,70.5142,70.5216,13294.0
2016-10-21 10:55:00,95.75,95.82,95.66,95.66,8526.0,70.5216,70.5731,70.4553,70.4553,8526.0
2016-10-21 11:00:00,95.63,95.83,95.6,95.72,8363.0,70.4332,70.5805,70.4111,70.4995,8363.0
2016-10-21 11:05:00,95.72,95.78,95.66,95.67,8006.0,70.4995,70.5437,70.4553,70.4627,8006.0
2016-10-21 11:10:00,95.7,95.83,95.67,95.74,4746.0,70.4848,70.5805,70.4627,70.5142,4746.0
2016-10-21 11:15:00,95.82,95.91,95.79,95.91,2530.0,70.5731,70.6394,70.551,70.6394,2530.0
2016-10-21 11:20:00,95.9,95.92,95.68,95.69,10733.0,70.6321,70.6468,70.47,70.4774,10733.0
2016-10-21 11:25:00,95.69,95.8,95.69,95.77,8120.0,70.4774,70.5584,70.4774,70.5363,8120.0
2016-10-21 11:30:00,95.76,95.76,95.68,95.74,8276.0,70.5289,70.5289,70.47,70.5142,8276.0
2016-10-21 11:35:00,95.77,95.78,95.67,95.75,7552.0,70.5363,70.5437,70.4627,70.5216,7552.0
2016-10-21 11:40:00,95.75,95.79,95.73,95.73,4459.0,70.5216,70.551,70.5069,70.5069,4459.0
2016-10-21 11:45:00,95.76,95.82,95.73,95.8,4674.0,70.5289,70.5731,70.5069,70.5584,4674.0
2016-10-21 11:50:00,95.8,95.81,95.69,95.75,5890.0,70.5584,70.5658,70.4774,70.5216,5890.0
2016-10-21 11:55:00,95.75,95.79,95.74,95.79,6300.0,70.5216,70.551,70.5142,70.551,6300.0
2016-10-21 12:00:00,95.78,95.82,95.73,95.73,4000.0,70.5437,70.5731,70.5069,70.5069,4000.0
2016-10-21 12:05:00,95.75,95.75,95.69,95.69,4800.0,70.5216,70.5216,70.4774,70.4774,4800.0
2016-10-21 12:10:00,95.65,95.68,95.62,95.62,6942.0,70.4479,70.47,70.4258,70.4258,6942.0
2016-10-21 12:15:00,95.62,95.71,95.61,95.67,4900.0,70.4258,70.4921,70.4185,70.4627,4900.0
2016-10-21 12:20:00,95.68,95.8,95.68,95.75,6951.0,70.47,70.5584,70.47,70.5216,6951.0
2016-10-21 12:25:00,95.75,95.77,95.74,95.74,2000.0,70.5216,70.5363,70.5142,70.5142,2000.0
2016-10-21 12:30:00,95.73,95.74,95.66,95.66,1398.0,70.5069,70.5142,70.4553,70.4553,1398.0
2016-10-21 12:35:00,95.67,95.76,95.67,95.71,3915.0,70.4627,70.5289,70.4627,70.4921,3915.0
2016-10-21 12:40:00,95.71,95.71,95.65,95.66,665.0,70.4921,70.4921,70.4479,70.4553,665.0
2016-10-21 12:45:00,95.66,95.66,95.64,95.65,1200.0,70.4553,70.4553,70.4406,70.4479,1200.0
2016-10-21 12:50:00,95.64,95.74,95.62,95.71,2546.0,70.4406,70.5142,70.4258,70.4921,2546.0
2016-10-21 12:55:00,95.71,95.81,95.71,95.73,2597.0,70.4921,70.5658,70.4921,70.5069,2597.0
2016-10-21 13:00:00,95.73,95.83,95.73,95.8,3798.0,70.5069,70.5805,70.5069,70.5584,3798.0
2016-10-21 13:05:00,95.8,95.85,95.8,95.85,1200.0,70.5584,70.5952,70.5584,70.5952,1200.0
2016-10-21 13:10:00,95.8,95.89,95.8,95.84,3100.0,70.5584,70.6247,70.5584,70.5879,3100.0
2016-10-21 13:15:00,95.85,95.98,95.85,95.87,2100.0,70.5952,70.691,70.5952,70.61,2100.0
2016-10-21 13:20:00,95.84,95.85,95.76,95.76,2404.0,70.5879,70.5952,70.5289,70.5289,2404.0
2016-10-21 13:25:00,95.74,95.88,95.74,95.75,6129.0,70.5142,70.6173,70.5142,70.5216,6129.0
2016-10-21 13:30:00,95.77,95.84,95.72,95.84,2200.0,70.5363,70.5879,70.4995,70.5879,2200.0
2016-10-21 13:35:00,95.86,95.89,95.85,95.89,1971.0,70.6026,70.6247,70.5952,70.6247,1971.0
2016-10-21 13:40:00,95.87,95.92,95.86,95.9,3500.0,70.61,70.6468,70.6026,70.6321,3500.0
2016-10-21 13:45:00,95.94,96.04,95.94,96.02,2205.0,70.6615,70.7352,70.6615,70.7204,2205.0
2016-10-21 13:50:00,96.0,96.0,95.9,95.9,1799.0,70.7057,70.7057,70.6321,70.6321,1799.0
2016-10-21 13:55:00,95.89,96.01,95.88,96.01,4120.0,70.6247,70.7131,70.6173,70.7131,4120.0
2016-10-21 14:00:00,96.03,96.03,95.92,95.92,1630.0,70.7278,70.7278,70.6468,70.6468,1630.0
2016-10-21 14:05:00,95.92,95.92,95.82,95.82,11853.0,70.6468,70.6468,70.5731,70.5731,11853.0
2016-10-21 14:10:00,95.82,95.92,95.79,95.87,11061.0,70.5731,70.6468,70.551,70.61,11061.0
2016-10-21 14:15:00,95.88,95.95,95.88,95.92,1901.0,70.6173,70.6689,70.6173,70.6468,1901.0
2016-10-21 14:20:00,95.96,95.96,95.89,95.93,5340.0,70.6763,70.6763,70.6247,70.6542,5340.0
2016-10-21 14:25:00,95.93,96.0,95.93,96.0,2800.0,70.6542,70.7057,70.6542,70.7057,2800.0
2016-10-21 14:30:00,95.97,96.0,95.95,95.96,1262.0,70.6836,70.7057,70.6689,70.6763,1262.0
2016-10-21 14:35:00,95.95,96.0,95.93,95.95,6054.0,70.6689,70.7057,70.6542,70.6689,6054.0
2016-10-21 14:40:00,95.95,95.98,95.93,95.93,6009.0,70.6689,70.691,70.6542,70.6542,6009.0
2016-10-21 14:45:00,95.97,95.97,95.88,95.91,2987.0,70.6836,70.6836,70.6173,70.6394,2987.0
2016-10-21 14:50:00,95.92,95.92,95.87,95.9,8893.0,70.6468,70.6468,70.61,70.6321,8893.0
2016-10-21 14:55:00,95.88,95.96,95.88,95.93,6922.0,70.6173,70.6763,70.6173,70.6542,6922.0
2016-10-21 15:00:00,95.92,95.92,95.83,95.85,2625.0,70.6468,70.6468,70.5805,70.5952,2625.0
2016-10-21 15:05:00,95.84,95.88,95.83,95.84,6619.0,70.5879,70.6173,70.5805,70.5879,6619.0
2016-10-21 15:10:00,95.86,95.86,95.77,95.78,6664.0,70.6026,70.6026,70.5363,70.5437,6664.0
2016-10-21 15:15:00,95.79,95.84,95.76,95.76,6960.0,70.551,70.5879,70.5289,70.5289,6960.0
2016-10-21 15:20:00,95.75,95.75,95.7,95.72,4070.0,70.5216,70.5216,70.4848,70.4995,4070.0
2016-10-21 15:25:00,95.7,95.8,95.7,95.75,4500.0,70.4848,70.5584,70.4848,70.5216,4500.0
2016-10-21 15:30:00,95.75,95.81,95.71,95.72,9248.0,70.5216,70.5658,70.4921,70.4995,9248.0
2016-10-21 15:35:00,95.72,95.8,95.71,95.75,8968.0,70.4995,70.5584,70.4921,70.5216,8968.0
2016-10-21 15:40:00,95.75,95.76,95.7,95.7,10648.0,70.5216,70.5289,70.4848,70.4848,10648.0
2016-10-21 15:45:00,95.69,95.74,95.68,95.69,18838.0,70.4774,70.5142,70.47,70.4774,18838.0
2016-10-21 15:50:00,95.7,95.77,95.7,95.72,20430.0,70.4848,70.5363,70.4848,70.4995,20430.0
2016-10-21 15:55:00,95.72,95.8,95.69,95.7,42354.0,70.4995,70.5584,70.4774,70.4848,42354.0
2016-10-24 09:30:00,96.41,96.83,96.41,96.71,13519.0,71.0077,71.317,71.0077,71.2286,13519.0
2016-10-24 09:35:00,96.85,97.09,96.85,96.94,5000.0,71.3318,71.5085,71.3318,71.398,5000.0
2016-10-24 09:40:00,97.11,97.12,96.51,96.51,22543.0,71.5232,71.5306,71.0813,71.0813,22543.0
2016-10-24 09:45:00,96.6,96.65,96.39,96.39,6332.0,71.1476,71.1844,70.993,70.993,6332.0
2016-10-24 09:50:00,96.51,96.59,96.31,96.31,4957.0,71.0813,71.1403,70.934,70.934,4957.0
2016-10-24 09:55:00,96.34,96.47,96.24,96.24,7591.0,70.9561,71.0519,70.8825,70.8825,7591.0
2016-10-24 10:00:00,96.27,96.33,96.25,96.33,3038.0,70.9046,70.9488,70.8898,70.9488,3038.0
2016-10-24 10:05:00,96.33,96.33,96.05,96.1,5356.0,70.9488,70.9488,70.7425,70.7794,5356.0
2016-10-24 10:10:00,96.04,96.09,95.92,96.01,5244.0,70.7352,70.772,70.6468,70.7131,5244.0
2016-10-24 10:15:00,96.02,96.1,96.01,96.04,2571.0,70.7204,70.7794,70.7131,70.7352,2571.0
2016-10-24 10:20:00,96.0,96.11,95.94,96.11,2878.0,70.7057,70.7867,70.6615,70.7867,2878.0
2016-10-24 10:25:00,96.16,96.23,96.12,96.22,1500.0,70.8236,70.8751,70.7941,70.8677,1500.0
2016-10-24 10:30:00,96.14,96.2,96.09,96.2,1812.0,70.8088,70.853,70.772,70.853,1812.0
2016-10-24 10:35:00,96.14,96.35,96.0,96.17,13308.0,70.8088,70.9635,70.7057,70.8309,13308.0
2016-10-24 10:40:00,96.08,96.12,95.95,95.95,1056.0,70.7646,70.7941,70.6689,70.6689,1056.0
2016-10-24 10:45:00,95.98,96.02,95.82,95.82,6935.0,70.691,70.7204,70.5731,70.5731,6935.0
2016-10-24 10:50:00,95.82,95.83,95.73,95.79,3314.0,70.5731,70.5805,70.5069,70.551,3314.0
2016-10-24 10:55:00,95.78,95.86,95.76,95.81,2657.0,70.5437,70.6026,70.5289,70.5658,2657.0
2016-10-24 11:00:00,95.84,95.93,95.81,95.81,5472.0,70.5879,70.6542,70.5658,70.5658,5472.0
2016-10-24 11:05:00,95.75,95.79,95.61,95.61,4022.0,70.5216,70.551,70.4185,70.4185,4022.0
2016-10-24 11:10:00,95.65,95.65,95.48,95.5,4872.0,70.4479,70.4479,70.3227,70.3375,4872.0
2016-10-24 11:15:00,95.54,95.56,95.44,95.48,3500.0,70.3669,70.3816,70.2933,70.3227,3500.0
2016-10-24 11:20:00,95.45,95.49,95.33,95.33,6659.0,70.3006,70.3301,70.2122,70.2122,6659.0
2016-10-24 11:25:00,95.33,95.42,95.33,95.4,6861.0,70.2122,70.2785,70.2122,70.2638,6861.0
2016-10-24 11:30:00,95.41,95.57,95.41,95.57,4185.0,70.2712,70.389,70.2712,70.389,4185.0
2016-10-24 11:35:00,95.54,95.54,95.41,95.51,2929.0,70.3669,70.3669,70.2712,70.3448,2929.0
2016-10-24 11:40:00,95.56,95.66,95.43,95.43,4408.0,70.3816,70.4553,70.2859,70.2859,4408.0
2016-10-24 11:45:00,95.45,95.52,95.45,95.45,1924.0,70.3006,70.3522,70.3006,70.3006,1924.0
2016-10-24 11:50:00,95.44,95.58,95.43,95.57,3809.0,70.2933,70.3964,70.2859,70.389,3809.0
2016-10-24 11:55:00,95.6,95.6,95.47,95.47,10955.0,70.4111,70.4111,70.3154,70.3154,10955.0
2016-10-24 12:00:00,95.49,95.55,95.4,95.55,6655.0,70.3301,70.3743,70.2638,70.3743,6655.0
2016-10-24 12:05:00,95.55,95.65,95.55,95.65,3811.0,70.3743,70.4479,70.3743,70.4479,3811.0
2016-10-24 12:10:00,95.63,95.8,95.63,95.77,5549.0,70.4332,70.5584,70.4332,70.5363,5549.0
2016-10-24 12:15:00,95.77,95.88,95.77,95.8,14355.0,70.5363,70.6173,70.5363,70.5584,14355.0
2016-10-24 12:20:00,95.8,95.81,95.74,95.78,11948.0,70.5584,70.5658,70.5142,70.5437,11948.0
2016-10-24 12:25:00,95.82,95.82,95.74,95.79,2982.0,70.5731,70.5731,70.5142,70.551,2982.0
2016-10-24 12:30:00,95.79,95.81,95.73,95.75,10173.0,70.551,70.5658,70.5069,70.5216,10173.0
2016-10-24 12:35:00,95.75,95.91,95.74,95.91,12927.0,70.5216,70.6394,70.5142,70.6394,12927.0
2016-10-24 12:40:00,95.94,96.07,95.9,96.05,5752.0,70.6615,70.7573,70.6321,70.7425,5752.0
2016-10-24 12:45:00,96.08,96.17,96.03,96.17,4232.0,70.7646,70.8309,70.7278,70.8309,4232.0
2016-10-24 12:50:00,96.14,96.17,96.13,96.15,10105.0,70.8088,70.8309,70.8015,70.8162,10105.0
2016-10-24 12:55:00,96.15,96.16,96.1,96.12,4720.0,70.8162,70.8236,70.7794,70.7941,4720.0
2016-10-24 13:00:00,96.15,96.18,96.14,96.16,32233.0,70.8162,70.8383,70.8088,70.8236,32233.0
2016-10-24 13:05:00,96.16,96.22,96.11,96.22,5390.0,70.8236,70.8677,70.7867,70.8677,5390.0
2016-10-24 13:10:00,96.23,96.25,96.19,96.21,6131.0,70.8751,70.8898,70.8456,70.8604,6131.0
2016-10-24 13:15:00,96.2,96.22,96.15,96.22,5264.0,70.853,70.8677,70.8162,70.8677,5264.0
2016-10-24 13:20:00,96.22,96.23,96.16,96.17,4000.0,70.8677,70.8751,70.8236,70.8309,4000.0
2016-10-24 13:25:00,96.15,96.18,96.15,96.17,10111.0,70.8162,70.8383,70.8162,70.8309,10111.0
2016-10-24 13:30:00,96.16,96.16,96.05,96.08,7377.0,70.8236,70.8236,70.7425,70.7646,7377.0
2016-10-24 13:35:00,96.06,96.09,95.96,95.96,2300.0,70.7499,70.772,70.6763,70.6763,2300.0
2016-10-24 13:40:00,95.96,96.0,95.95,95.96,5368.0,70.6763,70.7057,70.6689,70.6763,5368.0
2016-10-24 13:45:00,95.94,95.96,95.92,95.93,2300.0,70.6615,70.6763,70.6468,70.6542,2300.0
2016-10-24 13:50:00,95.95,95.97,95.8,95.82,30135.0,70.6689,70.6836,70.5584,70.5731,30135.0
2016-10-24 13:55:00,95.85,95.89,95.85,95.87,3400.0,70.5952,70.6247,70.5952,70.61,3400.0
2016-10-24 14:00:00,95.88,96.07,95.85,96.03,4105.0,70.6173,70.7573,70.5952,70.7278,4105.0
2016-10-24 14:05:00,96.03,96.07,96.0,96.05,5163.0,70.7278,70.7573,70.7057,70.7425,5163.0
2016-10-24 14:10:00,96.06,96.18,96.06,96.15,5210.0,70.7499,70.8383,70.7499,70.8162,5210.0
2016-10-24 14:15:00,96.16,96.17,96.1,96.11,7097.0,70.8236,70.8309,70.7794,70.7867,7097.0
2016-10-24 14:20:00,96.1,96.14,96.09,96.12,3914.0,70.7794,70.8088,70.772,70.7941,3914.0
2016-10-24 14:25:00,96.11,96.12,96.0,96.03,13638.0,70.7867,70.7941,70.7057,70.7278,13638.0
2016-10-24 14:30:00,96.0,96.03,95.93,95.94,6702.0,70.7057,70.7278,70.6542,70.6615,6702.0
2016-10-24 14:35:00,95.93,95.95,95.86,95.92,10675.0,70.6542,70.6689,70.6026,70.6468,10675.0
2016-10-24 14:40:00,95.92,95.95,95.91,95.93,5158.0,70.6468,70.6689,70.6394,70.6542,5158.0
2016-10-24 14:45:00,95.92,95.95,95.88,95.89,6699.0,70.6468,70.6689,70.6173,70.6247,6699.0
2016-10-24 14:50:00,95.88,95.97,95.87,95.95,9664.0,70.6173,70.6836,70.61,70.6689,9664.0
2016-10-24 14:55:00,95.94,95.98,95.84,95.9,13969.0,70.6615,70.691,70.5879,70.6321,13969.0
2016-10-24 15:00:00,95.9,95.92,95.89,95.92,6980.0,70.6321,70.6468,70.6247,70.6468,6980.0
2016-10-24 15:05:00,95.91,95.92,95.83,95.83,10300.0,70.6394,70.6468,70.5805,70.5805,10300.0
2016-10-24 15:10:00,95.85,95.88,95.81,95.82,13067.0,70.5952,70.6173,70.5658,70.5731,13067.0
2016-10-24 15:15:00,95.82,95.89,95.75,95.88,16315.0,70.5731,70.6247,70.5216,70.6173,16315.0
2016-10-24 15:20:00,95.88,95.91,95.87,95.91,10000.0,70.6173,70.6394,70.61,70.6394,10000.0
2016-10-24 15:25:00,95.91,95.96,95.89,95.94,12751.0,70.6394,70.6763,70.6247,70.6615,12751.0
2016-10-24 15:30:00,95.94,95.94,95.77,95.79,11515.0,70.6615,70.6615,70.5363,70.551,11515.0
2016-10-24 15:35:00,95.79,95.84,95.76,95.84,10900.0,70.551,70.5879,70.5289,70.5879,10900.0
2016-10-24 15:40:00,95.83,95.85,95.76,95.78,10744.0,70.5805,70.5952,70.5289,70.5437,10744.0
2016-10-24 15:45:00,95.78,95.93,95.77,95.9,22505.0,70.5437,70.6542,70.5363,70.6321,22505.0
2016-10-24 15:50:00,95.89,96.0,95.89,95.99,23930.0,70.6247,70.7057,70.6247,70.6983,23930.0
2016-10-24 15:55:00,96.0,96.05,95.95,95.95,68909.0,70.7057,70.7425,70.6689,70.6689,68909.0
2016-10-25 09:30:00,96.17,96.18,95.33,95.38,22012.0,70.8309,70.8383,70.2122,70.2491,22012.0
2016-10-25 09:35:00,95.38,95.4,94.76,94.8,17360.0,70.2491,70.2638,69.7924,69.8219,17360.0
2016-10-25 09:40:00,94.76,95.19,94.76,95.03,15226.0,69.7924,70.1091,69.7924,69.9913,15226.0
2016-10-25 09:45:00,95.14,95.32,95.1,95.1,8296.0,70.0723,70.2049,70.0428,70.0428,8296.0
2016-10-25 09:50:00,95.09,95.28,95.09,95.22,9324.0,70.0355,70.1754,70.0355,70.1312,9324.0
2016-10-25 09:55:00,95.19,95.25,94.98,95.07,16490.0,70.1091,70.1533,69.9545,70.0207,16490.0
2016-10-25 10:00:00,95.02,95.23,94.92,94.93,42254.0,69.9839,70.1386,69.9103,69.9176,42254.0
2016-10-25 10:05:00,94.93,95.14,94.93,95.04,9975.0,69.9176,70.0723,69.9176,69.9987,9975.0
2016-10-25 10:10:00,95.07,95.11,95.03,95.09,3700.0,70.0207,70.0502,69.9913,70.0355,3700.0
2016-10-25 10:15:00,95.04,95.13,94.88,95.06,10042.0,69.9987,70.0649,69.8808,70.0134,10042.0
2016-10-25 10:20:00,95.07,95.55,95.0,95.09,23252.0,70.0207,70.3743,69.9692,70.0355,23252.0
2016-10-25 10:25:00,95.06,95.25,95.04,95.25,13765.0,70.0134,70.1533,69.9987,70.1533,13765.0
2016-10-25 10:30:00,95.27,95.53,95.2,95.53,4565.0,70.1681,70.3595,70.1165,70.3595,4565.0
2016-10-25 10:35:00,95.54,95.64,95.49,95.56,5217.0,70.3669,70.4406,70.3301,70.3816,5217.0
2016-10-25 10:40:00,95.57,95.61,95.32,95.32,8396.0,70.389,70.4185,70.2049,70.2049,8396.0
2016-10-25 10:45:00,95.32,95.55,95.26,95.49,7447.0,70.2049,70.3743,70.1607,70.3301,7447.0
2016-10-25 10:50:00,95.54,95.64,95.41,95.46,4822.0,70.3669,70.4406,70.2712,70.308,4822.0
2016-10-25 10:55:00,95.41,95.54,95.36,95.52,11769.0,70.2712,70.3669,70.2343,70.3522,11769.0
2016-10-25 11:00:00,95.49,95.58,95.49,95.56,5290.0,70.3301,70.3964,70.3301,70.3816,5290.0
2016-10-25 11:05:00,95.55,95.84,95.49,95.73,10380.0,70.3743,70.5879,70.3301,70.5069,10380.0
2016-10-25 11:10:00,95.71,95.85,95.71,95.75,4000.0,70.4921,70.5952,70.4921,70.5216,4000.0
2016-10-25 11:15:00,95.78,95.95,95.74,95.85,5368.0,70.5437,70.6689,70.5142,70.5952,5368.0
2016-10-25 11:20:00,95.89,96.03,95.85,95.94,7431.0,70.6247,70.7278,70.5952,70.6615,7431.0
2016-10-25 11:25:00,95.92,96.03,95.9,95.91,8297.0,70.6468,70.7278,70.6321,70.6394,8297.0
2016-10-25 11:30:00,95.89,96.63,95.89,96.63,38481.0,70.6247,71.1697,70.6247,71.1697,38481.0
2016-10-25 11:35:00,96.65,96.65,96.24,96.36,15155.0,71.1844,71.1844,70.8825,70.9709,15155.0
2016-10-25 11:40:00,96.34,96.46,96.15,96.15,5596.0,70.9561,71.0445,70.8162,70.8162,5596.0
2016-10-25 11:45:00,96.1,96.2,96.08,96.2,5625.0,70.7794,70.853,70.7646,70.853,5625.0
2016-10-25 11:50:00,96.18,96.26,96.14,96.23,5280.0,70.8383,70.8972,70.8088,70.8751,5280.0
2016-10-25 11:55:00,96.25,96.3,96.17,96.27,4348.0,70.8898,70.9267,70.8309,70.9046,4348.0
2016-10-25 12:00:00,96.23,96.33,96.2,96.26,10451.0,70.8751,70.9488,70.853,70.8972,10451.0
2016-10-25 12:05:00,96.28,96.29,96.18,96.25,7196.0,70.9119,70.9193,70.8383,70.8898,7196.0
2016-10-25 12:10:00,96.25,96.29,96.12,96.12,2672.0,70.8898,70.9193,70.7941,70.7941,2672.0
2016-10-25 12:15:00,96.12,96.22,96.02,96.18,7325.0,70.7941,70.8677,70.7204,70.8383,7325.0
2016-10-25 12:20:00,96.16,96.17,96.0,96.1,7668.0,70.8236,70.8309,70.7057,70.7794,7668.0
2016-10-25 12:25:00,96.09,96.15,95.98,95.98,2300.0,70.772,70.8162,70.691,70.691,2300.0
2016-10-25 12:30:00,95.94,96.11,95.93,96.05,4203.0,70.6615,70.7867,70.6542,70.7425,4203.0
2016-10-25 12:35:00,96.0,96.13,95.92,96.09,2555.0,70.7057,70.8015,70.6468,70.772,2555.0
2016-10-25 12:40:00,96.15,96.18,96.12,96.14,3001.0,70.8162,70.8383,70.7941,70.8088,3001.0
2016-10-25 12:45:00,96.13,96.22,96.06,96.16,4500.0,70.8015,70.8677,70.7499,70.8236,4500.0
2016-10-25 12:50:00,96.16,96.22,96.04,96.21,2790.0,70.8236,70.8677,70.7352,70.8604,2790.0
2016-10-25 12:55:00,96.2,96.21,96.12,96.18,3596.0,70.853,70.8604,70.7941,70.8383,3596.0
2016-10-25 13:00:00,96.17,96.27,96.13,96.16,2706.0,70.8309,70.9046,70.8015,70.8236,2706.0
2016-10-25 13:05:00,96.16,96.26,96.16,96.18,3400.0,70.8236,70.8972,70.8236,70.8383,3400.0
2016-10-25 13:10:00,96.19,96.31,96.16,96.23,8064.0,70.8456,70.934,70.8236,70.8751,8064.0
2016-10-25 13:15:00,96.22,96.22,96.13,96.14,2686.0,70.8677,70.8677,70.8015,70.8088,2686.0
2016-10-25 13:20:00,96.12,96.25,96.09,96.25,2935.0,70.7941,70.8898,70.772,70.8898,2935.0
2016-10-25 13:25:00,96.24,96.26,96.1,96.24,4940.0,70.8825,70.8972,70.7794,70.8825,4940.0
2016-10-25 13:30:00,96.25,96.3,96.25,96.3,1200.0,70.8898,70.9267,70.8898,70.9267,1200.0
2016-10-25 13:35:00,96.31,96.44,96.3,96.38,3649.0,70.934,71.0298,70.9267,70.9856,3649.0
2016-10-25 13:40:00,96.39,96.45,96.37,96.38,2938.0,70.993,71.0371,70.9782,70.9856,2938.0
2016-10-25 13:45:00,96.37,96.38,96.28,96.28,1415.0,70.9782,70.9856,70.9119,70.9119,1415.0
2016-10-25 13:50:00,96.25,96.34,96.23,96.33,3400.0,70.8898,70.9561,70.8751,70.9488,3400.0
2016-10-25 13:55:00,96.31,96.32,96.26,96.31,2550.0,70.934,70.9414,70.8972,70.934,2550.0
2016-10-25 14:00:00,96.3,96.3,96.22,96.22,9100.0,70.9267,70.9267,70.8677,70.8677,9100.0
2016-10-25 14:05:00,96.22,96.32,96.2,96.29,3821.0,70.8677,70.9414,70.853,70.9193,3821.0
2016-10-25 14:10:00,96.28,96.36,96.28,96.3,21715.0,70.9119,70.9709,70.9119,70.9267,21715.0
2016-10-25 14:15:00,96.3,96.33,96.27,96.29,6956.0,70.9267,70.9488,70.9046,70.9193,6956.0
2016-10-25 14:20:00,96.3,96.34,96.28,96.33,3457.0,70.9267,70.9561,70.9119,70.9488,3457.0
2016-10-25 14:25:00,96.3,96.33,96.29,96.31,3782.0,70.9267,70.9488,70.9193,70.934,3782.0
2016-10-25 14:30:00,96.34,96.44,96.34,96.39,5893.0,70.9561,71.0298,70.9561,70.993,5893.0
2016-10-25 14:35:00,96.4,96.41,96.36,96.37,3948.0,71.0003,71.0077,70.9709,70.9782,3948.0
2016-10-25 14:40:00,96.37,96.45,96.35,96.45,6020.0,70.9782,71.0371,70.9635,71.0371,6020.0
2016-10-25 14:45:00,96.45,96.65,96.43,96.62,12890.0,71.0371,71.1844,71.0224,71.1624,12890.0
2016-10-25 14:50:00,96.62,96.71,96.58,96.66,7959.0,71.1624,71.2286,71.1329,71.1918,7959.0
2016-10-25 14:55:00,96.66,96.74,96.6,96.6,7694.0,71.1918,71.2507,71.1476,71.1476,7694.0
2016-10-25 15:00:00,96.57,96.73,96.57,96.64,5780.0,71.1255,71.2434,71.1255,71.1771,5780.0
2016-10-25 15:05:00,96.63,96.69,96.55,96.69,7156.0,71.1697,71.2139,71.1108,71.2139,7156.0
2016-10-25 15:10:00,96.68,96.82,96.68,96.76,6628.0,71.2065,71.3097,71.2065,71.2655,6628.0
2016-10-25 15:15:00,96.74,96.76,96.69,96.75,4919.0,71.2507,71.2655,71.2139,71.2581,4919.0
2016-10-25 15:20:00,96.71,96.75,96.66,96.69,6649.0,71.2286,71.2581,71.1918,71.2139,6649.0
2016-10-25 15:25:00,96.67,96.86,96.66,96.8,9277.0,71.1992,71.3391,71.1918,71.2949,9277.0
2016-10-25 15:30:00,96.79,96.85,96.79,96.84,14804.0,71.2876,71.3318,71.2876,71.3244,14804.0
2016-10-25 15:35:00,96.85,96.86,96.75,96.83,12621.0,71.3318,71.3391,71.2581,71.317,12621.0
2016-10-25 15:40:00,96.82,96.87,96.81,96.82,15073.0,71.3097,71.3465,71.3023,71.3097,15073.0
2016-10-25 15:45:00,96.81,96.98,96.79,96.95,40117.0,71.3023,71.4275,71.2876,71.4054,40117.0
2016-10-25 15:50:00,96.92,97.03,96.9,96.9,40685.0,71.3833,71.4643,71.3686,71.3686,40685.0
2016-10-25 15:55:00,96.9,97.0,96.83,96.88,63542.0,71.3686,71.4422,71.317,71.3538,63542.0
2016-10-26 09:30:00,96.27,96.54,96.15,96.31,11176.0,70.9046,71.1034,70.8162,70.934,11176.0
2016-10-26 09:35:00,96.36,96.69,96.15,96.62,13428.0,70.9709,71.2139,70.8162,71.1624,13428.0
2016-10-26 09:40:00,96.6,96.69,96.01,96.08,5300.0,71.1476,71.2139,70.7131,70.7646,5300.0
2016-10-26 09:45:00,95.99,96.01,95.63,95.82,7547.0,70.6983,70.7131,70.4332,70.5731,7547.0
2016-10-26 09:50:00,95.83,97.17,95.83,96.38,49292.0,70.5805,71.5674,70.5805,70.9856,49292.0
2016-10-26 09:55:00,96.37,96.58,96.06,96.06,8150.0,70.9782,71.1329,70.7499,70.7499,8150.0
2016-10-26 10:00:00,96.08,96.58,95.96,96.11,16767.0,70.7646,71.1329,70.6763,70.7867,16767.0
2016-10-26 10:05:00,96.04,96.55,95.94,96.55,12134.0,70.7352,71.1108,70.6615,71.1108,12134.0
2016-10-26 10:10:00,96.64,96.64,96.24,96.25,13169.0,71.1771,71.1771,70.8825,70.8898,13169.0
2016-10-26 10:15:00,96.25,96.43,96.08,96.4,14106.0,70.8898,71.0224,70.7646,71.0003,14106.0
2016-10-26 10:20:00,96.39,96.51,96.01,96.15,6807.0,70.993,71.0813,70.7131,70.8162,6807.0
2016-10-26 10:25:00,96.16,96.16,95.88,96.04,8843.0,70.8236,70.8236,70.6173,70.7352,8843.0
2016-10-26 10:30:00,96.06,96.14,95.68,95.78,10815.0,70.7499,70.8088,70.47,70.5437,10815.0
2016-10-26 10:35:00,95.65,96.16,95.61,95.95,15103.0,70.4479,70.8236,70.4185,70.6689,15103.0
2016-10-26 10:40:00,96.03,96.28,95.99,96.2,13787.0,70.7278,70.9119,70.6983,70.853,13787.0
2016-10-26 10:45:00,96.15,96.37,96.04,96.3,18879.0,70.8162,70.9782,70.7352,70.9267,18879.0
2016-10-26 10:50:00,96.3,96.5,96.26,96.38,15781.0,70.9267,71.074,70.8972,70.9856,15781.0
2016-10-26 10:55:00,96.32,96.43,96.16,96.29,9975.0,70.9414,71.0224,70.8236,70.9193,9975.0
2016-10-26 11:00:00,96.36,96.53,96.29,96.35,8573.0,70.9709,71.0961,70.9193,70.9635,8573.0
2016-10-26 11:05:00,96.34,96.35,96.14,96.26,11574.0,70.9561,70.9635,70.8088,70.8972,11574.0
2016-10-26 11:10:00,96.2,96.37,96.15,96.32,10788.0,70.853,70.9782,70.8162,70.9414,10788.0
2016-10-26 11:15:00,96.31,96.34,96.14,96.29,16882.0,70.934,70.9561,70.8088,70.9193,16882.0
2016-10-26 11:20:00,96.27,96.45,96.15,96.17,5933.0,70.9046,71.0371,70.8162,70.8309,5933.0
2016-10-26 11:25:00,96.15,96.6,96.15,96.45,12591.0,70.8162,71.1476,70.8162,71.0371,12591.0
2016-10-26 11:30:00,96.48,96.71,96.42,96.54,9505.0,71.0592,71.2286,71.015,71.1034,9505.0
2016-10-26 11:35:00,96.55,96.88,96.48,96.71,33179.0,71.1108,71.3538,71.0592,71.2286,33179.0
2016-10-26 11:40:00,96.7,96.76,96.56,96.65,17549.0,71.2213,71.2655,71.1182,71.1844,17549.0
2016-10-26 11:45:00,96.64,96.89,96.64,96.75,21470.0,71.1771,71.3612,71.1771,71.2581,21470.0
2016-10-26 11:50:00,96.76,96.79,96.59,96.74,17528.0,71.2655,71.2876,71.1403,71.2507,17528.0
2016-10-26 11:55:00,96.76,96.94,96.44,96.58,28711.0,71.2655,71.398,71.0298,71.1329,28711.0
2016-10-26 12:00:00,96.55,96.64,96.43,96.6,17167.0,71.1108,71.1771,71.0224,71.1476,17167.0
2016-10-26 12:05:00,96.6,96.71,96.48,96.62,13221.0,71.1476,71.2286,71.0592,71.1624,13221.0
2016-10-26 12:10:00,96.62,96.74,96.5,96.5,6024.0,71.1624,71.2507,71.074,71.074,6024.0
2016-10-26 12:15:00,96.53,96.6,96.46,96.59,12184.0,71.0961,71.1476,71.0445,71.1403,12184.0
2016-10-26 12:20:00,96.61,96.7,96.56,96.67,5702.0,71.155,71.2213,71.1182,71.1992,5702.0
2016-10-26 12:25:00,96.66,96.76,96.63,96.64,8011.0,71.1918,71.2655,71.1697,71.1771,8011.0
2016-10-26 12:30:00,96.61,96.71,96.45,96.45,7080.0,71.155,71.2286,71.0371,71.0371,7080.0
2016-10-26 12:35:00,96.43,96.59,96.42,96.52,6515.0,71.0224,71.1403,71.015,71.0887,6515.0
2016-10-26 12:40:00,96.45,96.49,96.22,96.22,5101.0,71.0371,71.0666,70.8677,70.8677,5101.0
2016-10-26 12:45:00,96.22,96.23,96.05,96.08,6932.0,70.8677,70.8751,70.7425,70.7646,6932.0
2016-10-26 12:50:00,96.09,96.19,95.99,96.05,15070.0,70.772,70.8456,70.6983,70.7425,15070.0
2016-10-26 12:55:00,96.07,96.11,96.01,96.06,5325.0,70.7573,70.7867,70.7131,70.7499,5325.0
2016-10-26 13:00:00,96.03,96.22,96.01,96.22,8681.0,70.7278,70.8677,70.7131,70.8677,8681.0
2016-10-26 13:05:00,96.17,96.17,96.08,96.11,3092.0,70.8309,70.8309,70.7646,70.7867,3092.0
2016-10-26 13:10:00,96.08,96.15,95.99,96.04,8055.0,70.7646,70.8162,70.6983,70.7352,8055.0
2016-10-26 13:15:00,96.04,96.12,95.99,96.09,5987.0,70.7352,70.7941,70.6983,70.772,5987.0
2016-10-26 13:20:00,96.09,96.21,96.08,96.21,5504.0,70.772,70.8604,70.7646,70.8604,5504.0
2016-10-26 13:25:00,96.22,96.24,96.14,96.18,4238.0,70.8677,70.8825,70.8088,70.8383,4238.0
2016-10-26 13:30:00,96.16,96.18,96.06,96.06,5370.0,70.8236,70.8383,70.7499,70.7499,5370.0
2016-10-26 13:35:00,96.06,96.15,96.06,96.14,7520.0,70.7499,70.8162,70.7499,70.8088,7520.0
2016-10-26 13:40:00,96.12,96.19,96.06,96.16,5425.0,70.7941,70.8456,70.7499,70.8236,5425.0
2016-10-26 13:45:00,96.15,96.21,96.1,96.15,3524.0,70.8162,70.8604,70.7794,70.8162,3524.0
2016-10-26 13:50:00,96.17,96.2,96.14,96.18,5032.0,70.8309,70.853,70.8088,70.8383,5032.0
2016-10-26 13:55:00,96.17,96.34,96.17,96.33,4467.0,70.8309,70.9561,70.8309,70.9488,4467.0
2016-10-26 14:00:00,96.37,96.41,96.31,96.39,5755.0,70.9782,71.0077,70.934,70.993,5755.0
2016-10-26 14:05:00,96.39,96.39,96.31,96.33,7314.0,70.993,70.993,70.934,70.9488,7314.0
2016-10-26 14:10:00,96.37,96.56,96.34,96.53,9484.0,70.9782,71.1182,70.9561,71.0961,9484.0
2016-10-26 14:15:00,96.58,96.58,96.48,96.53,12595.0,71.1329,71.1329,71.0592,71.0961,12595.0
2016-10-26 14:20:00,96.51,96.64,96.51,96.64,7739.0,71.0813,71.1771,71.0813,71.1771,7739.0
2016-10-26 14:25:00,96.62,96.7,96.6,96.67,9684.0,71.1624,71.2213,71.1476,71.1992,9684.0
2016-10-26 14:30:00,96.66,96.68,96.43,96.44,22550.0,71.1918,71.2065,71.0224,71.0298,22550.0
2016-10-26 14:35:00,96.42,96.42,96.29,96.34,5012.0,71.015,71.015,70.9193,70.9561,5012.0
2016-10-26 14:40:00,96.34,96.46,96.33,96.39,8706.0,70.9561,71.0445,70.9488,70.993,8706.0
2016-10-26 14:45:00,96.36,96.49,96.36,96.36,7900.0,70.9709,71.0666,70.9709,70.9709,7900.0
2016-10-26 14:50:00,96.35,96.35,96.25,96.26,6603.0,70.9635,70.9635,70.8898,70.8972,6603.0
2016-10-26 14:55:00,96.25,96.37,96.23,96.37,7974.0,70.8898,70.9782,70.8751,70.9782,7974.0
2016-10-26 15:00:00,96.33,96.39,96.33,96.36,9651.0,70.9488,70.993,70.9488,70.9709,9651.0
2016-10-26 15:05:00,96.35,96.47,96.32,96.42,9371.0,70.9635,71.0519,70.9414,71.015,9371.0
2016-10-26 15:10:00,96.44,96.55,96.35,96.5,16736.0,71.0298,71.1108,70.9635,71.074,16736.0
2016-10-26 15:15:00,96.5,96.57,96.49,96.51,17364.0,71.074,71.1255,71.0666,71.0813,17364.0
2016-10-26 15:20:00,96.49,96.55,96.47,96.53,8985.0,71.0666,71.1108,71.0519,71.0961,8985.0
2016-10-26 15:25:00,96.53,96.53,96.4,96.4,20353.0,71.0961,71.0961,71.0003,71.0003,20353.0
2016-10-26 15:30:00,96.44,96.46,96.36,96.38,20938.0,71.0298,71.0445,70.9709,70.9856,20938.0
2016-10-26 15:35:00,96.38,96.52,96.36,96.52,18176.0,70.9856,71.0887,70.9709,71.0887,18176.0
2016-10-26 15:40:00,96.52,96.69,96.5,96.67,45638.0,71.0887,71.2139,71.074,71.1992,45638.0
2016-10-26 15:45:00,96.67,96.7,96.64,96.68,64645.0,71.1992,71.2213,71.1771,71.2065,64645.0
2016-10-26 15:50:00,96.68,96.74,96.59,96.6,53854.0,71.2065,71.2507,71.1403,71.1476,53854.0
2016-10-26 15:55:00,96.59,96.61,96.51,96.56,71797.0,71.1403,71.155,71.0813,71.1182,71797.0
2016-10-27 09:30:00,97.66,97.66,96.02,96.02,11357.0,71.9283,71.9283,70.7204,70.7204,11357.0
2016-10-27 09:35:00,96.15,96.15,95.21,95.26,21869.0,70.8162,70.8162,70.1239,70.1607,21869.0
2016-10-27 09:40:00,95.29,95.55,95.0,95.09,12605.0,70.1828,70.3743,69.9692,70.0355,12605.0
2016-10-27 09:45:00,95.07,95.1,94.31,94.41,50540.0,70.0207,70.0428,69.461,69.5346,50540.0
2016-10-27 09:50:00,94.39,94.39,93.63,93.63,34992.0,69.5199,69.5199,68.9602,68.9602,34992.0
2016-10-27 09:55:00,93.64,93.7,93.03,93.23,47810.0,68.9675,69.0117,68.5183,68.6656,47810.0
2016-10-27 10:00:00,93.11,93.23,92.79,92.79,35834.0,68.5772,68.6656,68.3415,68.3415,35834.0
2016-10-27 10:05:00,92.83,92.88,92.24,92.88,38388.0,68.3709,68.4078,67.9364,68.4078,38388.0
2016-10-27 10:10:00,92.82,93.07,92.33,92.43,46213.0,68.3636,68.5477,68.0027,68.0763,46213.0
2016-10-27 10:15:00,92.31,92.41,91.56,92.13,53433.0,67.988,68.0616,67.4356,67.8554,53433.0
2016-10-27 10:20:00,92.05,92.05,91.59,91.65,48620.0,67.7965,67.7965,67.4577,67.5019,48620.0
2016-10-27 10:25:00,91.65,91.81,91.42,91.74,42365.0,67.5019,67.6197,67.3325,67.5681,42365.0
2016-10-27 10:30:00,91.78,92.15,91.73,92.02,27945.0,67.5976,67.8701,67.5608,67.7744,27945.0
2016-10-27 10:35:00,92.02,92.07,91.8,91.84,19509.0,67.7744,67.8112,67.6123,67.6418,19509.0
2016-10-27 10:40:00,91.84,92.08,91.75,91.89,46947.0,67.6418,67.8186,67.5755,67.6786,46947.0
2016-10-27 10:45:00,91.86,91.86,91.48,91.67,17765.0,67.6565,67.6565,67.3767,67.5166,17765.0
2016-10-27 10:50:00,91.69,91.73,91.06,91.06,21156.0,67.5313,67.5608,67.0673,67.0673,21156.0
2016-10-27 10:55:00,91.05,91.12,90.93,90.96,15579.0,67.0599,67.1115,66.9716,66.9937,15579.0
2016-10-27 11:00:00,90.95,90.95,90.74,90.84,22117.0,66.9863,66.9863,66.8316,66.9053,22117.0
2016-10-27 11:05:00,90.82,91.76,90.79,91.54,36593.0,66.8905,67.5829,66.8685,67.4208,36593.0
2016-10-27 11:10:00,91.58,91.67,90.77,90.77,17747.0,67.4503,67.5166,66.8537,66.8537,17747.0
2016-10-27 11:15:00,90.77,91.24,90.77,90.93,18513.0,66.8537,67.1999,66.8537,66.9716,18513.0
2016-10-27 11:20:00,90.98,91.05,90.68,90.93,21467.0,67.0084,67.0599,66.7874,66.9716,21467.0
2016-10-27 11:25:00,90.9,91.13,90.79,90.84,16228.0,66.9495,67.1189,66.8685,66.9053,16228.0
2016-10-27 11:30:00,90.93,91.36,90.87,91.07,16336.0,66.9716,67.2883,66.9274,67.0747,16336.0
2016-10-27 11:35:00,91.07,91.23,90.89,91.12,22146.0,67.0747,67.1925,66.9421,67.1115,22146.0
2016-10-27 11:40:00,91.15,91.15,90.65,91.15,14848.0,67.1336,67.1336,66.7653,67.1336,14848.0
2016-10-27 11:45:00,91.07,91.38,90.94,91.02,27740.0,67.0747,67.303,66.9789,67.0379,27740.0
2016-10-27 11:50:00,91.02,91.33,90.96,91.05,14333.0,67.0379,67.2662,66.9937,67.0599,14333.0
2016-10-27 11:55:00,91.0,91.25,90.89,91.09,11949.0,67.0231,67.2073,66.9421,67.0894,11949.0
2016-10-27 12:00:00,91.0,91.03,90.88,90.88,14408.0,67.0231,67.0452,66.9347,66.9347,14408.0
2016-10-27 12:05:00,90.88,90.95,90.79,90.88,9009.0,66.9347,66.9863,66.8685,66.9347,9009.0
2016-10-27 12:10:00,90.86,91.12,90.75,91.08,34463.0,66.92,67.1115,66.839,67.082,34463.0
2016-10-27 12:15:00,91.09,91.31,90.94,91.25,10804.0,67.0894,67.2514,66.9789,67.2073,10804.0
2016-10-27 12:20:00,91.2,91.2,90.99,91.12,5617.0,67.1704,67.1704,67.0158,67.1115,5617.0
2016-10-27 12:25:00,91.19,91.19,90.91,91.02,8266.0,67.1631,67.1631,66.9568,67.0379,8266.0
2016-10-27 12:30:00,91.02,91.2,91.0,91.12,14532.0,67.0379,67.1704,67.0231,67.1115,14532.0
2016-10-27 12:35:00,91.18,91.27,91.03,91.22,13786.0,67.1557,67.222,67.0452,67.1852,13786.0
2016-10-27 12:40:00,91.22,91.32,91.04,91.1,19785.0,67.1852,67.2588,67.0526,67.0968,19785.0
2016-10-27 12:45:00,91.11,91.37,91.06,91.08,15400.0,67.1041,67.2956,67.0673,67.082,15400.0
2016-10-27 12:50:00,91.08,91.37,91.07,91.19,13410.0,67.082,67.2956,67.0747,67.1631,13410.0
2016-10-27 12:55:00,91.2,91.22,90.93,91.07,12978.0,67.1704,67.1852,66.9716,67.0747,12978.0
2016-10-27 13:00:00,91.09,91.25,91.06,91.15,7617.0,67.0894,67.2073,67.0673,67.1336,7617.0
2016-10-27 13:05:00,91.1,91.21,91.08,91.09,9300.0,67.0968,67.1778,67.082,67.0894,9300.0
2016-10-27 13:10:00,91.06,91.29,91.05,91.23,8930.0,67.0673,67.2367,67.0599,67.1925,8930.0
2016-10-27 13:15:00,91.2,91.33,91.11,91.33,12253.0,67.1704,67.2662,67.1041,67.2662,12253.0
2016-10-27 13:20:00,91.33,91.41,91.23,91.38,8101.0,67.2662,67.3251,67.1925,67.303,8101.0
2016-10-27 13:25:00,91.44,91.44,91.17,91.43,8288.0,67.3472,67.3472,67.1483,67.3398,8288.0
2016-10-27 13:30:00,91.45,91.61,91.33,91.51,14895.0,67.3546,67.4724,67.2662,67.3987,14895.0
2016-10-27 13:35:00,91.56,92.03,91.55,92.02,17498.0,67.4356,67.7817,67.4282,67.7744,17498.0
2016-10-27 13:40:00,92.06,92.27,92.01,92.1,38604.0,67.8038,67.9585,67.767,67.8333,38604.0
2016-10-27 13:45:00,92.09,92.29,92.02,92.08,11553.0,67.8259,67.9732,67.7744,67.8186,11553.0
2016-10-27 13:50:00,92.0,92.05,91.89,91.89,14572.0,67.7596,67.7965,67.6786,67.6786,14572.0
2016-10-27 13:55:00,91.88,91.88,91.65,91.65,15527.0,67.6713,67.6713,67.5019,67.5019,15527.0
2016-10-27 14:00:00,91.68,91.99,91.65,91.93,13090.0,67.524,67.7523,67.5019,67.7081,13090.0
2016-10-27 14:05:00,91.89,92.05,91.83,92.05,59218.0,67.6786,67.7965,67.6344,67.7965,59218.0
2016-10-27 14:10:00,92.02,92.02,91.85,91.91,12057.0,67.7744,67.7744,67.6492,67.6934,12057.0
2016-10-27 14:15:00,91.85,91.88,91.56,91.63,14585.0,67.6492,67.6713,67.4356,67.4871,14585.0
2016-10-27 14:20:00,91.65,91.66,91.28,91.4,17525.0,67.5019,67.5092,67.2293,67.3177,17525.0
2016-10-27 14:25:00,91.47,91.51,91.31,91.49,10155.0,67.3693,67.3987,67.2514,67.384,10155.0
2016-10-27 14:30:00,91.47,91.64,91.42,91.44,12978.0,67.3693,67.4945,67.3325,67.3472,12978.0
2016-10-27 14:35:00,91.46,91.75,91.46,91.75,25509.0,67.3619,67.5755,67.3619,67.5755,25509.0
2016-10-27 14:40:00,91.74,91.75,91.3,91.4,29999.0,67.5681,67.5755,67.2441,67.3177,29999.0
2016-10-27 14:45:00,91.37,91.65,91.37,91.65,21375.0,67.2956,67.5019,67.2956,67.5019,21375.0
2016-10-27 14:50:00,91.63,91.76,91.59,91.75,15203.0,67.4871,67.5829,67.4577,67.5755,15203.0
2016-10-27 14:55:00,91.78,91.78,91.55,91.55,15669.0,67.5976,67.5976,67.4282,67.4282,15669.0
2016-10-27 15:00:00,91.55,91.77,91.53,91.72,15540.0,67.4282,67.5902,67.4135,67.5534,15540.0
2016-10-27 15:05:00,91.73,91.92,91.72,91.89,20614.0,67.5608,67.7007,67.5534,67.6786,20614.0
2016-10-27 15:10:00,91.89,92.02,91.85,91.85,19531.0,67.6786,67.7744,67.6492,67.6492,19531.0
2016-10-27 15:15:00,91.83,92.12,91.81,92.12,22305.0,67.6344,67.848,67.6197,67.848,22305.0
2016-10-27 15:20:00,92.13,92.28,92.07,92.24,35318.0,67.8554,67.9659,67.8112,67.9364,35318.0
2016-10-27 15:25:00,92.23,92.31,92.15,92.26,23788.0,67.929,67.988,67.8701,67.9511,23788.0
2016-10-27 15:30:00,92.26,92.3,92.15,92.23,41888.0,67.9511,67.9806,67.8701,67.929,41888.0
2016-10-27 15:35:00,92.22,92.39,92.17,92.39,52745.0,67.9217,68.0469,67.8848,68.0469,52745.0
2016-10-27 15:40:00,92.38,92.4,92.24,92.25,71830.0,68.0395,68.0542,67.9364,67.9438,71830.0
2016-10-27 15:45:00,92.25,92.39,92.18,92.37,73687.0,67.9438,68.0469,67.8922,68.0322,73687.0
2016-10-27 15:50:00,92.38,92.38,91.93,91.97,72184.0,68.0395,68.0395,67.7081,67.7375,72184.0
2016-10-27 15:55:00,91.96,92.14,91.89,91.93,97521.0,67.7302,67.8628,67.6786,67.7081,97521.0
2016-10-28 09:30:00,92.12,93.75,90.95,92.3,93359.0,67.848,69.0485,66.9863,67.9806,93359.0
2016-10-28 09:35:00,92.52,92.79,92.15,92.7,52553.0,68.1426,68.3415,67.8701,68.2752,52553.0
2016-10-28 09:40:00,92.67,92.86,91.93,92.41,43313.0,68.2531,68.393,67.7081,68.0616,43313.0
2016-10-28 09:45:00,92.45,92.73,91.94,91.94,29576.0,68.0911,68.2973,67.7154,67.7154,29576.0
2016-10-28 09:50:00,91.74,92.42,91.31,91.81,23814.0,67.5681,68.069,67.2514,67.6197,23814.0
2016-10-28 09:55:00,91.8,92.02,91.53,91.61,17446.0,67.6123,67.7744,67.4135,67.4724,17446.0
2016-10-28 10:00:00,91.53,92.16,91.42,91.61,24834.0,67.4135,67.8775,67.3325,67.4724,24834.0
2016-10-28 10:05:00,91.62,91.76,90.75,90.82,25988.0,67.4798,67.5829,66.839,66.8905,25988.0
2016-10-28 10:10:00,90.86,91.52,90.51,91.15,62238.0,66.92,67.4061,66.6622,67.1336,62238.0
2016-10-28 10:15:00,91.12,92.18,91.01,91.85,38519.0,67.1115,67.8922,67.0305,67.6492,38519.0
2016-10-28 10:20:00,91.87,92.12,91.3,91.3,25488.0,67.6639,67.848,67.2441,67.2441,25488.0
2016-10-28 10:25:00,91.44,92.02,91.23,91.91,13410.0,67.3472,67.7744,67.1925,67.6934,13410.0
2016-10-28 10:30:00,91.89,91.92,91.69,91.88,14329.0,67.6786,67.7007,67.5313,67.6713,14329.0
2016-10-28 10:35:00,91.89,92.26,91.77,92.05,46872.0,67.6786,67.9511,67.5902,67.7965,46872.0
2016-10-28 10:40:00,92.08,92.17,91.79,91.95,19654.0,67.8186,67.8848,67.605,67.7228,19654.0
2016-10-28 10:45:00,91.83,92.47,91.83,92.47,24271.0,67.6344,68.1058,67.6344,68.1058,24271.0
2016-10-28 10:50:00,92.5,92.68,92.41,92.56,21395.0,68.1279,68.2605,68.0616,68.1721,21395.0
2016-10-28 10:55:00,92.56,93.54,92.52,93.21,34081.0,68.1721,68.8939,68.1426,68.6508,34081.0
2016-10-28 11:00:00,93.2,93.77,93.16,93.67,15071.0,68.6435,69.0633,68.614,68.9896,15071.0
2016-10-28 11:05:00,93.61,93.87,93.23,93.24,29364.0,68.9454,69.1369,68.6656,68.6729,29364.0
2016-10-28 11:10:00,93.16,93.23,93.0,93.23,9493.0,68.614,68.6656,68.4962,68.6656,9493.0
2016-10-28 11:15:00,93.21,93.58,93.15,93.58,21544.0,68.6508,68.9233,68.6066,68.9233,21544.0
2016-10-28 11:20:00,93.55,93.56,93.18,93.23,15532.0,68.9012,68.9086,68.6287,68.6656,15532.0
2016-10-28 11:25:00,93.2,93.21,93.0,93.18,7178.0,68.6435,68.6508,68.4962,68.6287,7178.0
2016-10-28 11:30:00,93.22,93.26,93.09,93.22,9809.0,68.6582,68.6877,68.5624,68.6582,9809.0
2016-10-28 11:35:00,93.22,93.22,93.0,93.01,9202.0,68.6582,68.6582,68.4962,68.5035,9202.0
2016-10-28 11:40:00,93.06,93.15,93.02,93.06,4801.0,68.5403,68.6066,68.5109,68.5403,4801.0
2016-10-28 11:45:00,93.11,93.11,93.0,93.05,27785.0,68.5772,68.5772,68.4962,68.533,27785.0
2016-10-28 11:50:00,93.06,93.06,92.98,93.02,14314.0,68.5403,68.5403,68.4814,68.5109,14314.0
2016-10-28 11:55:00,93.02,93.13,93.0,93.12,22609.0,68.5109,68.5919,68.4962,68.5845,22609.0
2016-10-28 12:00:00,93.15,93.15,93.02,93.1,25472.0,68.6066,68.6066,68.5109,68.5698,25472.0
2016-10-28 12:05:00,93.1,93.27,93.09,93.25,25237.0,68.5698,68.695,68.5624,68.6803,25237.0
2016-10-28 12:10:00,93.2,93.26,93.17,93.2,14158.0,68.6435,68.6877,68.6214,68.6435,14158.0
2016-10-28 12:15:00,93.22,93.42,93.22,93.37,5435.0,68.6582,68.8055,68.6582,68.7687,5435.0
2016-10-28 12:20:00,93.36,93.49,93.27,93.43,16724.0,68.7613,68.8571,68.695,68.8129,16724.0
2016-10-28 12:25:00,93.32,93.35,93.1,93.3,8422.0,68.7318,68.7539,68.5698,68.7171,8422.0
2016-10-28 12:30:00,93.29,93.31,93.16,93.17,5399.0,68.7097,68.7245,68.614,68.6214,5399.0
2016-10-28 12:35:00,93.15,93.2,93.04,93.16,12364.0,68.6066,68.6435,68.5256,68.614,12364.0
2016-10-28 12:40:00,93.17,93.19,93.06,93.09,4900.0,68.6214,68.6361,68.5403,68.5624,4900.0
2016-10-28 12:45:00,93.1,93.26,93.1,93.22,12478.0,68.5698,68.6877,68.5698,68.6582,12478.0
2016-10-28 12:50:00,93.22,93.31,93.22,93.29,8137.0,68.6582,68.7245,68.6582,68.7097,8137.0
2016-10-28 12:55:00,93.27,93.28,93.08,93.13,6677.0,68.695,68.7024,68.5551,68.5919,6677.0
2016-10-28 13:00:00,93.1,93.15,92.99,93.0,33639.0,68.5698,68.6066,68.4888,68.4962,33639.0
2016-10-28 13:05:00,93.0,93.0,92.51,92.51,6275.0,68.4962,68.4962,68.1353,68.1353,6275.0
2016-10-28 13:10:00,92.46,92.46,92.2,92.34,17846.0,68.0984,68.0984,67.9069,68.0101,17846.0
2016-10-28 13:15:00,92.38,92.39,92.13,92.35,9988.0,68.0395,68.0469,67.8554,68.0174,9988.0
2016-10-28 13:20:00,92.43,92.58,92.26,92.26,17470.0,68.0763,68.1868,67.9511,67.9511,17470.0
2016-10-28 13:25:00,92.2,92.28,92.05,92.28,5468.0,67.9069,67.9659,67.7965,67.9659,5468.0
2016-10-28 13:30:00,92.23,92.27,92.08,92.27,4399.0,67.929,67.9585,67.8186,67.9585,4399.0
2016-10-28 13:35:00,92.28,92.33,92.1,92.32,9614.0,67.9659,68.0027,67.8333,67.9953,9614.0
2016-10-28 13:40:00,92.31,92.47,92.24,92.37,7010.0,67.988,68.1058,67.9364,68.0322,7010.0
2016-10-28 13:45:00,92.4,92.52,92.3,92.5,9862.0,68.0542,68.1426,67.9806,68.1279,9862.0
2016-10-28 13:50:00,92.43,92.63,92.32,92.5,4881.0,68.0763,68.2236,67.9953,68.1279,4881.0
2016-10-28 13:55:00,92.5,92.5,92.27,92.27,4200.0,68.1279,68.1279,67.9585,67.9585,4200.0
2016-10-28 14:00:00,92.4,92.46,92.36,92.44,1021.0,68.0542,68.0984,68.0248,68.0837,1021.0
2016-10-28 14:05:00,92.4,92.5,92.36,92.47,6218.0,68.0542,68.1279,68.0248,68.1058,6218.0
2016-10-28 14:10:00,92.59,92.67,92.5,92.62,6285.0,68.1942,68.2531,68.1279,68.2163,6285.0
2016-10-28 14:15:00,92.61,92.7,92.51,92.7,3530.0,68.2089,68.2752,68.1353,68.2752,3530.0
2016-10-28 14:20:00,92.59,92.72,92.55,92.68,4893.0,68.1942,68.2899,68.1647,68.2605,4893.0
2016-10-28 14:25:00,92.71,92.71,92.41,92.41,6164.0,68.2826,68.2826,68.0616,68.0616,6164.0
2016-10-28 14:30:00,92.47,92.76,92.37,92.68,10181.0,68.1058,68.3194,68.0322,68.2605,10181.0
2016-10-28 14:35:00,92.63,92.69,92.46,92.61,7075.0,68.2236,68.2678,68.0984,68.2089,7075.0
2016-10-28 14:40:00,92.58,92.66,92.43,92.52,8018.0,68.1868,68.2457,68.0763,68.1426,8018.0
2016-10-28 14:45:00,92.5,92.6,92.4,92.49,6055.0,68.1279,68.2016,68.0542,68.1205,6055.0
2016-10-28 14:50:00,92.42,92.55,92.42,92.48,4581.0,68.069,68.1647,68.069,68.1132,4581.0
2016-10-28 14:55:00,92.51,92.69,92.5,92.69,6997.0,68.1353,68.2678,68.1279,68.2678,6997.0
2016-10-28 15:00:00,92.64,92.67,92.5,92.51,2500.0,68.231,68.2531,68.1279,68.1353,2500.0
2016-10-28 15:05:00,92.5,92.55,92.44,92.45,6987.0,68.1279,68.1647,68.0837,68.0911,6987.0
2016-10-28 15:10:00,92.46,92.61,92.43,92.61,6174.0,68.0984,68.2089,68.0763,68.2089,6174.0
2016-10-28 15:15:00,92.55,92.62,92.49,92.62,10559.0,68.1647,68.2163,68.1205,68.2163,10559.0
2016-10-28 15:20:00,92.63,92.66,92.51,92.52,7260.0,68.2236,68.2457,68.1353,68.1426,7260.0
2016-10-28 15:25:00,92.6,92.78,92.55,92.56,9472.0,68.2016,68.3341,68.1647,68.1721,9472.0
2016-10-28 15:30:00,92.52,92.64,92.46,92.61,13687.0,68.1426,68.231,68.0984,68.2089,13687.0
2016-10-28 15:35:00,92.58,92.68,92.47,92.52,15066.0,68.1868,68.2605,68.1058,68.1426,15066.0
2016-10-28 15:40:00,92.52,92.6,92.46,92.51,26512.0,68.1426,68.2016,68.0984,68.1353,26512.0
2016-10-28 15:45:00,92.51,92.79,92.46,92.69,20786.0,68.1353,68.3415,68.0984,68.2678,20786.0
2016-10-28 15:50:00,92.69,92.7,92.55,92.62,22442.0,68.2678,68.2752,68.1647,68.2163,22442.0
2016-10-28 15:55:00,92.63,92.76,92.51,92.62,44362.0,68.2236,68.3194,68.1353,68.2163,44362.0
2016-10-31 09:30:00,93.11,93.11,92.25,92.25,16436.0,68.5772,68.5772,67.9438,67.9438,16436.0
2016-10-31 09:35:00,92.23,92.9,92.22,92.8,28113.0,67.929,68.4225,67.9217,68.3489,28113.0
2016-10-31 09:40:00,92.8,93.34,92.67,92.9,11982.0,68.3489,68.7466,68.2531,68.4225,11982.0
2016-10-31 09:45:00,92.84,93.06,92.65,92.92,12518.0,68.3783,68.5403,68.2384,68.4372,12518.0
2016-10-31 09:50:00,93.03,93.28,92.91,93.09,11198.0,68.5183,68.7024,68.4299,68.5624,11198.0
2016-10-31 09:55:00,93.14,93.15,92.92,92.94,9257.0,68.5993,68.6066,68.4372,68.452,9257.0
2016-10-31 10:00:00,93.01,93.16,93.01,93.09,3669.0,68.5035,68.614,68.5035,68.5624,3669.0
2016-10-31 10:05:00,93.02,93.2,92.95,93.18,2473.0,68.5109,68.6435,68.4593,68.6287,2473.0
2016-10-31 10:10:00,93.14,93.47,93.1,93.38,4011.0,68.5993,68.8423,68.5698,68.776,4011.0
2016-10-31 10:15:00,93.45,93.46,93.02,93.14,7071.0,68.8276,68.835,68.5109,68.5993,7071.0
2016-10-31 10:20:00,93.08,93.15,92.97,93.15,4698.0,68.5551,68.6066,68.4741,68.6066,4698.0
2016-10-31 10:25:00,93.15,93.19,92.98,93.06,1982.0,68.6066,68.6361,68.4814,68.5403,1982.0
2016-10-31 10:30:00,93.0,93.0,92.75,92.78,7090.0,68.4962,68.4962,68.312,68.3341,7090.0
2016-10-31 10:35:00,92.83,92.91,92.74,92.74,3919.0,68.3709,68.4299,68.3047,68.3047,3919.0
2016-10-31 10:40:00,92.78,92.78,92.53,92.64,13019.0,68.3341,68.3341,68.15,68.231,13019.0
2016-10-31 10:45:00,92.57,92.57,92.33,92.4,10559.0,68.1795,68.1795,68.0027,68.0542,10559.0
2016-10-31 10:50:00,92.4,92.46,92.25,92.34,13087.0,68.0542,68.0984,67.9438,68.0101,13087.0
2016-10-31 10:55:00,92.34,92.41,92.18,92.23,17505.0,68.0101,68.0616,67.8922,67.929,17505.0
2016-10-31 11:00:00,92.24,92.26,92.11,92.16,10082.0,67.9364,67.9511,67.8407,67.8775,10082.0
2016-10-31 11:05:00,92.17,92.17,92.01,92.05,16826.0,67.8848,67.8848,67.767,67.7965,16826.0
2016-10-31 11:10:00,92.06,92.23,91.96,92.05,22579.0,67.8038,67.929,67.7302,67.7965,22579.0
2016-10-31 11:15:00,92.06,92.26,92.04,92.1,17861.0,67.8038,67.9511,67.7891,67.8333,17861.0
2016-10-31 11:20:00,92.1,92.2,92.03,92.2,4804.0,67.8333,67.9069,67.7817,67.9069,4804.0
2016-10-31 11:25:00,92.2,92.37,92.18,92.37,9790.0,67.9069,68.0322,67.8922,68.0322,9790.0
2016-10-31 11:30:00,92.34,92.45,92.22,92.45,41634.0,68.0101,68.0911,67.9217,68.0911,41634.0
2016-10-31 11:35:00,92.45,92.54,92.4,92.5,8951.0,68.0911,68.1574,68.0542,68.1279,8951.0
2016-10-31 11:40:00,92.49,92.72,92.49,92.67,18901.0,68.1205,68.2899,68.1205,68.2531,18901.0
2016-10-31 11:45:00,92.72,92.75,92.56,92.69,9906.0,68.2899,68.312,68.1721,68.2678,9906.0
2016-10-31 11:50:00,92.69,92.84,92.69,92.76,8133.0,68.2678,68.3783,68.2678,68.3194,8133.0
2016-10-31 11:55:00,92.78,92.91,92.76,92.76,10943.0,68.3341,68.4299,68.3194,68.3194,10943.0
2016-10-31 12:00:00,92.73,92.79,92.61,92.79,3708.0,68.2973,68.3415,68.2089,68.3415,3708.0
2016-10-31 12:05:00,92.85,92.85,92.61,92.61,6025.0,68.3857,68.3857,68.2089,68.2089,6025.0
2016-10-31 12:10:00,92.62,92.64,92.48,92.63,5476.0,68.2163,68.231,68.1132,68.2236,5476.0
2016-10-31 12:15:00,92.57,92.6,92.44,92.47,8563.0,68.1795,68.2016,68.0837,68.1058,8563.0
2016-10-31 12:20:00,92.47,92.53,92.39,92.48,10191.0,68.1058,68.15,68.0469,68.1132,10191.0
2016-10-31 12:25:00,92.53,92.6,92.49,92.52,4900.0,68.15,68.2016,68.1205,68.1426,4900.0
2016-10-31 12:30:00,92.56,92.67,92.54,92.67,8751.0,68.1721,68.2531,68.1574,68.2531,8751.0
2016-10-31 12:35:00,92.69,92.7,92.56,92.65,13115.0,68.2678,68.2752,68.1721,68.2384,13115.0
2016-10-31 12:40:00,92.67,92.69,92.57,92.67,5100.0,68.2531,68.2678,68.1795,68.2531,5100.0
2016-10-31 12:45:00,92.66,92.66,92.52,92.59,5126.0,68.2457,68.2457,68.1426,68.1942,5126.0
2016-10-31 12:50:00,92.59,92.64,92.54,92.54,6559.0,68.1942,68.231,68.1574,68.1574,6559.0
2016-10-31 12:55:00,92.56,92.63,92.54,92.6,5714.0,68.1721,68.2236,68.1574,68.2016,5714.0
2016-10-31 13:00:00,92.64,92.68,92.53,92.58,7943.0,68.231,68.2605,68.15,68.1868,7943.0
2016-10-31 13:05:00,92.58,92.71,92.55,92.71,3800.0,68.1868,68.2826,68.1647,68.2826,3800.0
2016-10-31 13:10:00,92.69,92.79,92.64,92.78,6206.0,68.2678,68.3415,68.231,68.3341,6206.0
2016-10-31 13:15:00,92.76,92.77,92.64,92.7,4410.0,68.3194,68.3268,68.231,68.2752,4410.0
2016-10-31 13:20:00,92.72,92.81,92.69,92.79,7500.0,68.2899,68.3562,68.2678,68.3415,7500.0
2016-10-31 13:25:00,92.78,92.92,92.76,92.88,15881.0,68.3341,68.4372,68.3194,68.4078,15881.0
2016-10-31 13:30:00,92.9,93.01,92.84,93.01,9604.0,68.4225,68.5035,68.3783,68.5035,9604.0
2016-10-31 13:35:00,93.02,93.02,92.79,92.8,7100.0,68.5109,68.5109,68.3415,68.3489,7100.0
2016-10-31 13:40:00,92.77,92.94,92.76,92.91,4393.0,68.3268,68.452,68.3194,68.4299,4393.0
2016-10-31 13:45:00,92.88,92.97,92.88,92.97,1812.0,68.4078,68.4741,68.4078,68.4741,1812.0
2016-10-31 13:50:00,92.98,93.04,92.91,92.92,8854.0,68.4814,68.5256,68.4299,68.4372,8854.0
2016-10-31 13:55:00,92.98,92.98,92.84,92.85,3454.0,68.4814,68.4814,68.3783,68.3857,3454.0
2016-10-31 14:00:00,92.89,93.02,92.89,92.92,4301.0,68.4151,68.5109,68.4151,68.4372,4301.0
2016-10-31 14:05:00,92.91,92.99,92.84,92.84,7643.0,68.4299,68.4888,68.3783,68.3783,7643.0
2016-10-31 14:10:00,92.88,92.99,92.83,92.99,6283.0,68.4078,68.4888,68.3709,68.4888,6283.0
2016-10-31 14:15:00,93.02,93.05,92.81,92.81,5159.0,68.5109,68.533,68.3562,68.3562,5159.0
2016-10-31 14:20:00,92.84,92.87,92.79,92.79,4947.0,68.3783,68.4004,68.3415,68.3415,4947.0
2016-10-31 14:25:00,92.81,92.91,92.72,92.75,10643.0,68.3562,68.4299,68.2899,68.312,10643.0
2016-10-31 14:30:00,92.75,92.93,92.72,92.9,11023.0,68.312,68.4446,68.2899,68.4225,11023.0
2016-10-31 14:35:00,92.92,92.97,92.84,92.89,4968.0,68.4372,68.4741,68.3783,68.4151,4968.0
2016-10-31 14:40:00,92.85,92.89,92.78,92.83,5214.0,68.3857,68.4151,68.3341,68.3709,5214.0
2016-10-31 14:45:00,92.79,92.84,92.74,92.84,6431.0,68.3415,68.3783,68.3047,68.3783,6431.0
2016-10-31 14:50:00,92.79,92.92,92.79,92.87,6398.0,68.3415,68.4372,68.3415,68.4004,6398.0
2016-10-31 14:55:00,92.83,92.91,92.77,92.85,7604.0,68.3709,68.4299,68.3268,68.3857,7604.0
2016-10-31 15:00:00,92.86,92.99,92.84,92.99,6207.0,68.393,68.4888,68.3783,68.4888,6207.0
2016-10-31 15:05:00,92.99,92.99,92.88,92.88,4819.0,68.4888,68.4888,68.4078,68.4078,4819.0
2016-10-31 15:10:00,92.92,93.05,92.92,93.03,7801.0,68.4372,68.533,68.4372,68.5183,7801.0
2016-10-31 15:15:00,93.06,93.06,92.96,93.02,6660.0,68.5403,68.5403,68.4667,68.5109,6660.0
2016-10-31 15:20:00,93.04,93.08,93.0,93.08,8007.0,68.5256,68.5551,68.4962,68.5551,8007.0
2016-10-31 15:25:00,93.08,93.29,93.08,93.29,8893.0,68.5551,68.7097,68.5551,68.7097,8893.0
2016-10-31 15:30:00,93.28,93.37,93.24,93.3,11188.0,68.7024,68.7687,68.6729,68.7171,11188.0
2016-10-31 15:35:00,93.3,93.37,93.29,93.37,12908.0,68.7171,68.7687,68.7097,68.7687,12908.0
2016-10-31 15:40:00,93.37,93.42,93.28,93.42,21082.0,68.7687,68.8055,68.7024,68.8055,21082.0
2016-10-31 15:45:00,93.43,93.62,93.43,93.58,41271.0,68.8129,68.9528,68.8129,68.9233,41271.0
2016-10-31 15:50:00,93.57,93.58,93.43,93.48,41703.0,68.916,68.9233,68.8129,68.8497,41703.0
2016-10-31 15:55:00,93.48,93.6,93.4,93.43,63994.0,68.8497,68.9381,68.7908,68.8129,63994.0
2016-11-01 09:30:00,93.43,93.71,92.6,93.06,19060.0,68.8129,69.0191,68.2016,68.5403,19060.0
2016-11-01 09:35:00,93.07,93.22,92.73,92.98,15069.0,68.5477,68.6582,68.2973,68.4814,15069.0
2016-11-01 09:40:00,92.91,92.98,92.45,92.68,8564.0,68.4299,68.4814,68.0911,68.2605,8564.0
2016-11-01 09:45:00,92.69,93.1,92.56,93.06,12447.0,68.2678,68.5698,68.1721,68.5403,12447.0
2016-11-01 09:50:00,93.09,93.24,92.96,93.04,13826.0,68.5624,68.6729,68.4667,68.5256,13826.0
2016-11-01 09:55:00,93.1,93.29,93.01,93.19,7629.0,68.5698,68.7097,68.5035,68.6361,7629.0
2016-11-01 10:00:00,93.23,93.41,93.12,93.38,13032.0,68.6656,68.7981,68.5845,68.776,13032.0
2016-11-01 10:05:00,93.35,93.4,93.09,93.14,9239.0,68.7539,68.7908,68.5624,68.5993,9239.0
2016-11-01 10:10:00,93.14,93.26,92.88,92.88,6442.0,68.5993,68.6877,68.4078,68.4078,6442.0
2016-11-01 10:15:00,92.83,92.94,92.79,92.93,19466.0,68.3709,68.452,68.3415,68.4446,19466.0
2016-11-01 10:20:00,92.9,92.93,92.67,92.68,8100.0,68.4225,68.4446,68.2531,68.2605,8100.0
2016-11-01 10:25:00,92.69,92.73,92.59,92.6,5524.0,68.2678,68.2973,68.1942,68.2016,5524.0
2016-11-01 10:30:00,92.59,92.59,92.27,92.27,11368.0,68.1942,68.1942,67.9585,67.9585,11368.0
2016-11-01 10:35:00,92.35,92.4,92.06,92.06,6897.0,68.0174,68.0542,67.8038,67.8038,6897.0
2016-11-01 10:40:00,92.15,92.19,92.07,92.14,4557.0,67.8701,67.8996,67.8112,67.8628,4557.0
2016-11-01 10:45:00,92.17,92.39,92.17,92.37,5301.0,67.8848,68.0469,67.8848,68.0322,5301.0
2016-11-01 10:50:00,92.43,92.58,92.37,92.49,7810.0,68.0763,68.1868,68.0322,68.1205,7810.0
2016-11-01 10:55:00,92.49,92.49,92.28,92.28,12104.0,68.1205,68.1205,67.9659,67.9659,12104.0
2016-11-01 11:00:00,92.29,92.63,92.29,92.5,8384.0,67.9732,68.2236,67.9732,68.1279,8384.0
2016-11-01 11:05:00,92.48,92.54,92.35,92.35,8591.0,68.1132,68.1574,68.0174,68.0174,8591.0
2016-11-01 11:10:00,92.34,92.4,92.29,92.4,10629.0,68.0101,68.0542,67.9732,68.0542,10629.0
2016-11-01 11:15:00,92.39,92.48,92.3,92.32,5000.0,68.0469,68.1132,67.9806,67.9953,5000.0
2016-11-01 11:20:00,92.32,92.32,92.13,92.16,6494.0,67.9953,67.9953,67.8554,67.8775,6494.0
2016-11-01 11:25:00,92.16,92.27,92.16,92.26,5820.0,67.8775,67.9585,67.8775,67.9511,5820.0
2016-11-01 11:30:00,92.22,92.3,92.18,92.26,5408.0,67.9217,67.9806,67.8922,67.9511,5408.0
2016-11-01 11:35:00,92.29,92.35,92.22,92.32,11535.0,67.9732,68.0174,67.9217,67.9953,11535.0
2016-11-01 11:40:00,92.36,92.49,92.31,92.46,4027.0,68.0248,68.1205,67.988,68.0984,4027.0
2016-11-01 11:45:00,92.43,92.45,92.23,92.25,8277.0,68.0763,68.0911,67.929,67.9438,8277.0
2016-11-01 11:50:00,92.23,92.23,91.93,91.93,8309.0,67.929,67.929,67.7081,67.7081,8309.0
2016-11-01 11:55:00,91.93,92.01,91.9,91.96,7796.0,67.7081,67.767,67.686,67.7302,7796.0
2016-11-01 12:00:00,91.95,91.96,91.77,91.83,6334.0,67.7228,67.7302,67.5902,67.6344,6334.0
2016-11-01 12:05:00,91.83,91.86,91.74,91.77,6251.0,67.6344,67.6565,67.5681,67.5902,6251.0
2016-11-01 12:10:00,91.74,91.76,91.46,91.6,20008.0,67.5681,67.5829,67.3619,67.465,20008.0
2016-11-01 12:15:00,91.59,91.6,91.38,91.47,24242.0,67.4577,67.465,67.303,67.3693,24242.0
2016-11-01 12:20:00,91.5,91.52,91.39,91.48,12267.0,67.3914,67.4061,67.3104,67.3767,12267.0
2016-11-01 12:25:00,91.48,91.6,91.48,91.59,8263.0,67.3767,67.465,67.3767,67.4577,8263.0
2016-11-01 12:30:00,91.59,91.59,91.44,91.45,16385.0,67.4577,67.4577,67.3472,67.3546,16385.0
2016-11-01 12:35:00,91.47,91.52,91.36,91.41,7207.0,67.3693,67.4061,67.2883,67.3251,7207.0
2016-11-01 12:40:00,91.37,91.44,91.31,91.38,9460.0,67.2956,67.3472,67.2514,67.303,9460.0
2016-11-01 12:45:00,91.41,91.42,91.31,91.38,6754.0,67.3251,67.3325,67.2514,67.303,6754.0
2016-11-01 12:50:00,91.34,91.38,91.25,91.28,4800.0,67.2735,67.303,67.2073,67.2293,4800.0
2016-11-01 12:55:00,91.3,91.31,91.26,91.27,3062.0,67.2441,67.2514,67.2146,67.222,3062.0
2016-11-01 13:00:00,91.28,91.28,91.11,91.13,5980.0,67.2293,67.2293,67.1041,67.1189,5980.0
2016-11-01 13:05:00,91.11,91.17,90.96,91.07,16433.0,67.1041,67.1483,66.9937,67.0747,16433.0
2016-11-01 13:10:00,91.06,91.1,90.98,91.01,148967.0,67.0673,67.0968,67.0084,67.0305,148967.0
2016-11-01 13:15:00,91.05,91.05,90.84,90.87,5101.0,67.0599,67.0599,66.9053,66.9274,5101.0
2016-11-01 13:20:00,90.85,90.85,90.63,90.64,12221.0,66.9126,66.9126,66.7506,66.758,12221.0
2016-11-01 13:25:00,90.68,90.68,90.57,90.59,5604.0,66.7874,66.7874,66.7064,66.7211,5604.0
2016-11-01 13:30:00,90.58,90.69,90.48,90.5,11049.0,66.7138,66.7948,66.6401,66.6549,11049.0
2016-11-01 13:35:00,90.51,90.6,90.33,90.33,18640.0,66.6622,66.7285,66.5297,66.5297,18640.0
2016-11-01 13:40:00,90.38,90.51,90.01,90.21,49635.0,66.5665,66.6622,66.294,66.4413,49635.0
2016-11-01 13:45:00,90.21,90.25,90.12,90.19,11646.0,66.4413,66.4707,66.375,66.4265,11646.0
2016-11-01 13:50:00,90.2,90.25,90.12,90.2,46098.0,66.4339,66.4707,66.375,66.4339,46098.0
2016-11-01 13:55:00,90.2,90.24,90.12,90.16,9406.0,66.4339,66.4634,66.375,66.4044,9406.0
2016-11-01 14:00:00,90.15,90.34,90.11,90.27,17070.0,66.3971,66.537,66.3676,66.4855,17070.0
2016-11-01 14:05:00,90.29,90.35,90.14,90.25,18009.0,66.5002,66.5444,66.3897,66.4707,18009.0
2016-11-01 14:10:00,90.31,90.39,90.25,90.28,21513.0,66.5149,66.5738,66.4707,66.4928,21513.0
2016-11-01 14:15:00,90.27,90.33,90.08,90.32,10650.0,66.4855,66.5297,66.3455,66.5223,10650.0
2016-11-01 14:20:00,90.32,90.34,90.11,90.17,12986.0,66.5223,66.537,66.3676,66.4118,12986.0
2016-11-01 14:25:00,90.17,90.46,90.16,90.41,29488.0,66.4118,66.6254,66.4044,66.5886,29488.0
2016-11-01 14:30:00,90.4,90.58,90.33,90.58,10879.0,66.5812,66.7138,66.5297,66.7138,10879.0
2016-11-01 14:35:00,90.58,90.64,90.51,90.56,7614.0,66.7138,66.758,66.6622,66.6991,7614.0
2016-11-01 14:40:00,90.56,90.62,90.44,90.53,10616.0,66.6991,66.7432,66.6107,66.677,10616.0
2016-11-01 14:45:00,90.55,90.56,90.24,90.24,12532.0,66.6917,66.6991,66.4634,66.4634,12532.0
2016-11-01 14:50:00,90.25,90.29,90.09,90.14,14889.0,66.4707,66.5002,66.3529,66.3897,14889.0
2016-11-01 14:55:00,90.13,90.16,89.66,89.67,25322.0,66.3824,66.4044,66.0362,66.0436,25322.0
2016-11-01 15:00:00,89.74,90.0,89.72,89.92,15529.0,66.0951,66.2866,66.0804,66.2277,15529.0
2016-11-01 15:05:00,89.93,90.03,89.8,89.88,12824.0,66.235,66.3087,66.1393,66.1982,12824.0
2016-11-01 15:10:00,89.93,89.95,89.75,89.77,17903.0,66.235,66.2498,66.1025,66.1172,17903.0
2016-11-01 15:15:00,89.76,89.87,89.62,89.62,22631.0,66.1098,66.1909,66.0067,66.0067,22631.0
2016-11-01 15:20:00,89.62,89.78,89.62,89.66,17962.0,66.0067,66.1246,66.0067,66.0362,17962.0
2016-11-01 15:25:00,89.68,89.78,89.56,89.76,11948.0,66.0509,66.1246,65.9625,66.1098,11948.0
2016-11-01 15:30:00,89.75,89.84,89.62,89.64,15620.0,66.1025,66.1688,66.0067,66.0215,15620.0
2016-11-01 15:35:00,89.66,89.66,89.39,89.48,44560.0,66.0362,66.0362,65.8373,65.9036,44560.0
2016-11-01 15:40:00,89.47,89.51,89.34,89.47,38944.0,65.8962,65.9257,65.8005,65.8962,38944.0
2016-11-01 15:45:00,89.45,89.72,89.44,89.56,47021.0,65.8815,66.0804,65.8742,65.9625,47021.0
2016-11-01 15:50:00,89.58,89.75,89.53,89.74,46471.0,65.9773,66.1025,65.9404,66.0951,46471.0
2016-11-01 15:55:00,89.76,89.78,89.59,89.77,75839.0,66.1098,66.1246,65.9846,66.1172,75839.0
2016-11-02 09:30:00,89.87,90.29,89.31,89.32,13991.0,66.1909,66.5002,65.7784,65.7858,13991.0
2016-11-02 09:35:00,89.34,89.63,89.23,89.52,12075.0,65.8005,66.0141,65.7195,65.9331,12075.0
2016-11-02 09:40:00,89.55,89.7,89.4,89.42,6684.0,65.9552,66.0656,65.8447,65.8594,6684.0
2016-11-02 09:45:00,89.43,89.65,89.04,89.65,22831.0,65.8668,66.0288,65.5795,66.0288,22831.0
2016-11-02 09:50:00,89.7,89.84,89.55,89.68,10547.0,66.0656,66.1688,65.9552,66.0509,10547.0
2016-11-02 09:55:00,89.7,89.71,89.26,89.48,29984.0,66.0656,66.073,65.7416,65.9036,29984.0
2016-11-02 10:00:00,89.46,89.6,89.36,89.47,13683.0,65.8889,65.992,65.8152,65.8962,13683.0
2016-11-02 10:05:00,89.46,89.54,89.34,89.47,8744.0,65.8889,65.9478,65.8005,65.8962,8744.0
2016-11-02 10:10:00,89.47,89.6,89.41,89.57,10359.0,65.8962,65.992,65.8521,65.9699,10359.0
2016-11-02 10:15:00,89.59,89.66,89.35,89.35,13154.0,65.9846,66.0362,65.8079,65.8079,13154.0
2016-11-02 10:20:00,89.41,89.49,89.0,89.11,16032.0,65.8521,65.911,65.5501,65.6311,16032.0
2016-11-02 10:25:00,89.11,89.11,88.65,88.92,37209.0,65.6311,65.6311,65.2923,65.4912,37209.0
2016-11-02 10:30:00,88.9,89.17,88.79,89.0,25680.0,65.4764,65.6753,65.3954,65.5501,25680.0
2016-11-02 10:35:00,89.0,89.03,88.81,88.9,16648.0,65.5501,65.5722,65.4101,65.4764,16648.0
2016-11-02 10:40:00,88.89,89.0,88.81,88.85,9448.0,65.4691,65.5501,65.4101,65.4396,9448.0
2016-11-02 10:45:00,88.84,89.02,88.81,88.89,14221.0,65.4322,65.5648,65.4101,65.4691,14221.0
2016-11-02 10:50:00,88.9,88.97,88.8,88.96,9100.0,65.4764,65.528,65.4028,65.5206,9100.0
2016-11-02 10:55:00,88.98,89.06,88.88,89.0,16003.0,65.5354,65.5943,65.4617,65.5501,16003.0
2016-11-02 11:00:00,89.05,89.14,88.9,88.92,17942.0,65.5869,65.6532,65.4764,65.4912,17942.0
2016-11-02 11:05:00,88.99,89.03,88.91,88.93,13449.0,65.5427,65.5722,65.4838,65.4985,13449.0
2016-11-02 11:10:00,88.91,89.02,88.87,88.89,14000.0,65.4838,65.5648,65.4543,65.4691,14000.0
2016-11-02 11:15:00,88.86,88.89,88.74,88.84,10465.0,65.447,65.4691,65.3586,65.4322,10465.0
2016-11-02 11:20:00,88.83,88.9,88.81,88.9,15567.0,65.4249,65.4764,65.4101,65.4764,15567.0
2016-11-02 11:25:00,88.91,88.97,88.85,88.9,6843.0,65.4838,65.528,65.4396,65.4764,6843.0
2016-11-02 11:30:00,88.91,89.16,88.91,89.06,8052.0,65.4838,65.6679,65.4838,65.5943,8052.0
2016-11-02 11:35:00,89.02,89.13,88.94,89.06,10867.0,65.5648,65.6458,65.5059,65.5943,10867.0
2016-11-02 11:40:00,89.08,89.33,89.08,89.27,6027.0,65.609,65.7931,65.609,65.7489,6027.0
2016-11-02 11:45:00,89.27,89.43,89.27,89.43,4642.0,65.7489,65.8668,65.7489,65.8668,4642.0
2016-11-02 11:50:00,89.41,89.47,89.28,89.44,8950.0,65.8521,65.8962,65.7563,65.8742,8950.0
2016-11-02 11:55:00,89.44,89.5,89.39,89.47,8347.0,65.8742,65.9183,65.8373,65.8962,8347.0
2016-11-02 12:00:00,89.49,89.55,89.41,89.52,7307.0,65.911,65.9552,65.8521,65.9331,7307.0
2016-11-02 12:05:00,89.52,89.72,89.43,89.66,14978.0,65.9331,66.0804,65.8668,66.0362,14978.0
2016-11-02 12:10:00,89.72,89.97,89.71,89.94,23616.0,66.0804,66.2645,66.073,66.2424,23616.0
2016-11-02 12:15:00,89.91,90.14,89.9,90.02,17838.0,66.2203,66.3897,66.213,66.3013,17838.0
2016-11-02 12:20:00,89.96,90.02,89.85,90.02,7911.0,66.2571,66.3013,66.1761,66.3013,7911.0
2016-11-02 12:25:00,90.02,90.05,89.91,89.92,7037.0,66.3013,66.3234,66.2203,66.2277,7037.0
2016-11-02 12:30:00,89.92,89.94,89.82,89.84,8487.0,66.2277,66.2424,66.154,66.1688,8487.0
2016-11-02 12:35:00,89.83,89.86,89.71,89.79,9503.0,66.1614,66.1835,66.073,66.1319,9503.0
2016-11-02 12:40:00,89.8,90.01,89.78,90.01,6602.0,66.1393,66.294,66.1246,66.294,6602.0
2016-11-02 12:45:00,89.99,90.04,89.89,89.89,11771.0,66.2792,66.3161,66.2056,66.2056,11771.0
2016-11-02 12:50:00,89.9,89.9,89.75,89.75,10371.0,66.213,66.213,66.1025,66.1025,10371.0
2016-11-02 12:55:00,89.75,89.8,89.6,89.68,11155.0,66.1025,66.1393,65.992,66.0509,11155.0
2016-11-02 13:00:00,89.73,89.74,89.45,89.45,13381.0,66.0877,66.0951,65.8815,65.8815,13381.0
2016-11-02 13:05:00,89.44,89.49,89.4,89.45,10422.0,65.8742,65.911,65.8447,65.8815,10422.0
2016-11-02 13:10:00,89.42,89.42,89.1,89.21,12317.0,65.8594,65.8594,65.6237,65.7048,12317.0
2016-11-02 13:15:00,89.27,89.43,89.27,89.43,13608.0,65.7489,65.8668,65.7489,65.8668,13608.0
2016-11-02 13:20:00,89.45,89.55,89.26,89.26,11916.0,65.8815,65.9552,65.7416,65.7416,11916.0
2016-11-02 13:25:00,89.3,89.48,89.27,89.44,8902.0,65.771,65.9036,65.7489,65.8742,8902.0
2016-11-02 13:30:00,89.43,89.48,89.32,89.38,11566.0,65.8668,65.9036,65.7858,65.83,11566.0
2016-11-02 13:35:00,89.4,89.42,89.26,89.37,9431.0,65.8447,65.8594,65.7416,65.8226,9431.0
2016-11-02 13:40:00,89.36,89.38,89.24,89.29,10570.0,65.8152,65.83,65.7269,65.7637,10570.0
2016-11-02 13:45:00,89.29,89.3,89.17,89.27,7097.0,65.7637,65.771,65.6753,65.7489,7097.0
2016-11-02 13:50:00,89.31,89.39,89.27,89.27,8247.0,65.7784,65.8373,65.7489,65.7489,8247.0
2016-11-02 13:55:00,89.3,89.36,89.13,89.33,11018.0,65.771,65.8152,65.6458,65.7931,11018.0
2016-11-02 14:00:00,89.36,89.54,89.17,89.17,6779.0,65.8152,65.9478,65.6753,65.6753,6779.0
2016-11-02 14:05:00,89.19,89.25,89.04,89.04,16169.0,65.69,65.7342,65.5795,65.5795,16169.0
2016-11-02 14:10:00,89.06,89.22,88.9,88.91,19618.0,65.5943,65.7121,65.4764,65.4838,19618.0
2016-11-02 14:15:00,88.94,89.04,88.84,88.89,23624.0,65.5059,65.5795,65.4322,65.4691,23624.0
2016-11-02 14:20:00,88.88,89.0,88.88,88.94,13951.0,65.4617,65.5501,65.4617,65.5059,13951.0
2016-11-02 14:25:00,88.89,88.93,88.81,88.88,13256.0,65.4691,65.4985,65.4101,65.4617,13256.0
2016-11-02 14:30:00,88.9,88.95,88.82,88.87,13101.0,65.4764,65.5133,65.4175,65.4543,13101.0
2016-11-02 14:35:00,88.85,88.97,88.74,88.74,13801.0,65.4396,65.528,65.3586,65.3586,13801.0
2016-11-02 14:40:00,88.78,88.82,88.7,88.8,11285.0,65.3881,65.4175,65.3291,65.4028,11285.0
2016-11-02 14:45:00,88.77,88.78,88.52,88.56,14364.0,65.3807,65.3881,65.1966,65.226,14364.0
2016-11-02 14:50:00,88.56,88.67,88.52,88.57,17431.0,65.226,65.307,65.1966,65.2334,17431.0
2016-11-02 14:55:00,88.58,88.71,88.51,88.55,14488.0,65.2407,65.3365,65.1892,65.2187,14488.0
2016-11-02 15:00:00,88.55,88.62,88.52,88.6,20401.0,65.2187,65.2702,65.1966,65.2555,20401.0
2016-11-02 15:05:00,88.59,88.66,88.51,88.66,15636.0,65.2481,65.2997,65.1892,65.2997,15636.0
2016-11-02 15:10:00,88.66,88.68,88.54,88.56,15861.0,65.2997,65.3144,65.2113,65.226,15861.0
2016-11-02 15:15:00,88.56,88.59,88.49,88.49,18951.0,65.226,65.2481,65.1745,65.1745,18951.0
2016-11-02 15:20:00,88.51,88.52,88.39,88.5,21155.0,65.1892,65.1966,65.1008,65.1818,21155.0
2016-11-02 15:25:00,88.51,88.53,88.31,88.35,34220.0,65.1892,65.2039,65.0419,65.0713,34220.0
2016-11-02 15:30:00,88.37,88.43,88.19,88.3,41541.0,65.0861,65.1303,64.9535,65.0345,41541.0
2016-11-02 15:35:00,88.32,88.46,88.25,88.41,42984.0,65.0493,65.1524,64.9977,65.1155,42984.0
2016-11-02 15:40:00,88.43,88.44,88.24,88.3,64856.0,65.1303,65.1376,64.9903,65.0345,64856.0
2016-11-02 15:45:00,88.29,88.57,88.29,88.55,42108.0,65.0272,65.2334,65.0272,65.2187,42108.0
2016-11-02 15:50:00,88.55,88.55,88.41,88.42,38216.0,65.2187,65.2187,65.1155,65.1229,38216.0
2016-11-02 15:55:00,88.41,88.41,88.21,88.22,73298.0,65.1155,65.1155,64.9682,64.9756,73298.0
2016-11-03 09:30:00,88.17,88.5,87.21,87.24,38667.0,64.9388,65.1818,64.2317,64.2538,38667.0
2016-11-03 09:35:00,87.26,87.4,86.83,86.94,22460.0,64.2685,64.3717,63.9518,64.0329,22460.0
2016-11-03 09:40:00,87.14,87.32,86.89,86.98,18800.0,64.1802,64.3127,63.996,64.0623,18800.0
2016-11-03 09:45:00,86.94,86.95,86.56,86.94,11414.0,64.0329,64.0402,63.753,64.0329,11414.0
2016-11-03 09:50:00,86.87,87.1,86.61,86.87,21914.0,63.9813,64.1507,63.7898,63.9813,21914.0
2016-11-03 09:55:00,86.85,86.92,86.73,86.87,18529.0,63.9666,64.0181,63.8782,63.9813,18529.0
2016-11-03 10:00:00,86.93,87.38,86.8,87.38,15261.0,64.0255,64.3569,63.9297,64.3569,15261.0
2016-11-03 10:05:00,87.36,87.85,87.34,87.85,14192.0,64.3422,64.7031,64.3275,64.7031,14192.0
2016-11-03 10:10:00,87.83,88.23,87.82,88.17,23565.0,64.6884,64.983,64.681,64.9388,23565.0
2016-11-03 10:15:00,88.18,88.18,87.97,87.97,22568.0,64.9461,64.9461,64.7915,64.7915,22568.0
2016-11-03 10:20:00,87.95,88.01,87.85,87.95,17900.0,64.7767,64.8209,64.7031,64.7767,17900.0
2016-11-03 10:25:00,87.92,88.09,87.92,88.01,11460.0,64.7546,64.8799,64.7546,64.8209,11460.0
2016-11-03 10:30:00,87.98,88.13,87.93,88.1,9511.0,64.7988,64.9093,64.762,64.8872,9511.0
2016-11-03 10:35:00,88.13,88.14,87.86,87.94,17341.0,64.9093,64.9167,64.7105,64.7694,17341.0
2016-11-03 10:40:00,87.94,87.96,87.86,87.94,13174.0,64.7694,64.7841,64.7105,64.7694,13174.0
2016-11-03 10:45:00,87.95,87.98,87.73,87.73,11228.0,64.7767,64.7988,64.6147,64.6147,11228.0
2016-11-03 10:50:00,87.76,87.83,87.74,87.83,11076.0,64.6368,64.6884,64.6221,64.6884,11076.0
2016-11-03 10:55:00,87.83,88.18,87.77,88.18,15560.0,64.6884,64.9461,64.6442,64.9461,15560.0
2016-11-03 11:00:00,88.11,88.27,88.09,88.26,13731.0,64.8946,65.0124,64.8799,65.0051,13731.0
2016-11-03 11:05:00,88.24,88.32,88.15,88.17,5910.0,64.9903,65.0493,64.924,64.9388,5910.0
2016-11-03 11:10:00,88.18,88.48,88.09,88.48,7486.0,64.9461,65.1671,64.8799,65.1671,7486.0
2016-11-03 11:15:00,88.44,88.76,88.44,88.72,15286.0,65.1376,65.3733,65.1376,65.3439,15286.0
2016-11-03 11:20:00,88.71,88.71,88.58,88.69,10117.0,65.3365,65.3365,65.2407,65.3218,10117.0
2016-11-03 11:25:00,88.69,88.69,88.49,88.56,10825.0,65.3218,65.3218,65.1745,65.226,10825.0
2016-11-03 11:30:00,88.52,88.6,88.46,88.58,6400.0,65.1966,65.2555,65.1524,65.2407,6400.0
2016-11-03 11:35:00,88.58,88.63,88.41,88.41,7539.0,65.2407,65.2776,65.1155,65.1155,7539.0
2016-11-03 11:40:00,88.42,88.5,88.23,88.23,4166.0,65.1229,65.1818,64.983,64.983,4166.0
2016-11-03 11:45:00,88.17,88.42,88.17,88.32,8173.0,64.9388,65.1229,64.9388,65.0493,8173.0
2016-11-03 11:50:00,88.31,88.37,88.21,88.37,24210.0,65.0419,65.0861,64.9682,65.0861,24210.0
2016-11-03 11:55:00,88.32,88.44,88.21,88.26,16196.0,65.0493,65.1376,64.9682,65.0051,16196.0
2016-11-03 12:00:00,88.29,88.33,88.17,88.19,12387.0,65.0272,65.0566,64.9388,64.9535,12387.0
2016-11-03 12:05:00,88.14,88.26,88.14,88.24,9787.0,64.9167,65.0051,64.9167,64.9903,9787.0
2016-11-03 12:10:00,88.19,88.22,88.13,88.16,11788.0,64.9535,64.9756,64.9093,64.9314,11788.0
2016-11-03 12:15:00,88.16,88.31,88.12,88.22,10880.0,64.9314,65.0419,64.902,64.9756,10880.0
2016-11-03 12:20:00,88.26,88.37,88.24,88.35,5511.0,65.0051,65.0861,64.9903,65.0713,5511.0
2016-11-03 12:25:00,88.32,88.37,88.27,88.3,6637.0,65.0493,65.0861,65.0124,65.0345,6637.0
2016-11-03 12:30:00,88.31,88.37,88.26,88.37,7536.0,65.0419,65.0861,65.0051,65.0861,7536.0
2016-11-03 12:35:00,88.32,88.42,88.27,88.31,9235.0,65.0493,65.1229,65.0124,65.0419,9235.0
2016-11-03 12:40:00,88.31,88.43,88.22,88.31,24403.0,65.0419,65.1303,64.9756,65.0419,24403.0
2016-11-03 12:45:00,88.28,88.44,88.28,88.41,4735.0,65.0198,65.1376,65.0198,65.1155,4735.0
2016-11-03 12:50:00,88.38,88.5,88.28,88.42,8791.0,65.0934,65.1818,65.0198,65.1229,8791.0
2016-11-03 12:55:00,88.43,88.5,88.39,88.42,3293.0,65.1303,65.1818,65.1008,65.1229,3293.0
2016-11-03 13:00:00,88.39,88.52,88.36,88.52,11339.0,65.1008,65.1966,65.0787,65.1966,11339.0
2016-11-03 13:05:00,88.49,88.57,88.43,88.56,7802.0,65.1745,65.2334,65.1303,65.226,7802.0
2016-11-03 13:10:00,88.58,88.65,88.45,88.5,9716.0,65.2407,65.2923,65.145,65.1818,9716.0
2016-11-03 13:15:00,88.45,88.58,88.4,88.57,8731.0,65.145,65.2407,65.1082,65.2334,8731.0
2016-11-03 13:20:00,88.55,88.66,88.52,88.61,7647.0,65.2187,65.2997,65.1966,65.2628,7647.0
2016-11-03 13:25:00,88.63,88.67,88.56,88.61,5999.0,65.2776,65.307,65.226,65.2628,5999.0
2016-11-03 13:30:00,88.55,88.65,88.52,88.55,15281.0,65.2187,65.2923,65.1966,65.2187,15281.0
2016-11-03 13:35:00,88.52,88.6,88.49,88.51,9705.0,65.1966,65.2555,65.1745,65.1892,9705.0
2016-11-03 13:40:00,88.5,88.61,88.44,88.47,19399.0,65.1818,65.2628,65.1376,65.1597,19399.0
2016-11-03 13:45:00,88.46,88.5,88.41,88.5,4893.0,65.1524,65.1818,65.1155,65.1818,4893.0
2016-11-03 13:50:00,88.47,88.62,88.42,88.45,16027.0,65.1597,65.2702,65.1229,65.145,16027.0
2016-11-03 13:55:00,88.47,88.58,88.45,88.48,33784.0,65.1597,65.2407,65.145,65.1671,33784.0
2016-11-03 14:00:00,88.48,88.56,88.44,88.5,7024.0,65.1671,65.226,65.1376,65.1818,7024.0
2016-11-03 14:05:00,88.48,88.52,88.46,88.48,12993.0,65.1671,65.1966,65.1524,65.1671,12993.0
2016-11-03 14:10:00,88.5,88.64,88.49,88.57,5673.0,65.1818,65.2849,65.1745,65.2334,5673.0
2016-11-03 14:15:00,88.56,88.64,88.56,88.56,7564.0,65.226,65.2849,65.226,65.226,7564.0
2016-11-03 14:20:00,88.57,88.66,88.55,88.66,6881.0,65.2334,65.2997,65.2187,65.2997,6881.0
2016-11-03 14:25:00,88.63,88.65,88.51,88.53,12755.0,65.2776,65.2923,65.1892,65.2039,12755.0
2016-11-03 14:30:00,88.53,88.61,88.44,88.44,20290.0,65.2039,65.2628,65.1376,65.1376,20290.0
2016-11-03 14:35:00,88.44,88.66,88.44,88.59,15428.0,65.1376,65.2997,65.1376,65.2481,15428.0
2016-11-03 14:40:00,88.59,88.69,88.56,88.64,10474.0,65.2481,65.3218,65.226,65.2849,10474.0
2016-11-03 14:45:00,88.63,88.72,88.61,88.72,9121.0,65.2776,65.3439,65.2628,65.3439,9121.0
2016-11-03 14:50:00,88.71,88.74,88.62,88.7,15150.0,65.3365,65.3586,65.2702,65.3291,15150.0
2016-11-03 14:55:00,88.73,88.79,88.64,88.7,19060.0,65.3512,65.3954,65.2849,65.3291,19060.0
2016-11-03 15:00:00,88.7,88.77,88.68,88.71,25014.0,65.3291,65.3807,65.3144,65.3365,25014.0
2016-11-03 15:05:00,88.7,88.74,88.63,88.68,10094.0,65.3291,65.3586,65.2776,65.3144,10094.0
2016-11-03 15:10:00,88.65,88.78,88.64,88.73,13980.0,65.2923,65.3881,65.2849,65.3512,13980.0
2016-11-03 15:15:00,88.73,88.79,88.66,88.79,26437.0,65.3512,65.3954,65.2997,65.3954,26437.0
2016-11-03 15:20:00,88.78,88.81,88.69,88.74,31291.0,65.3881,65.4101,65.3218,65.3586,31291.0
2016-11-03 15:25:00,88.71,88.84,88.71,88.81,19017.0,65.3365,65.4322,65.3365,65.4101,19017.0
2016-11-03 15:30:00,88.79,88.82,88.58,88.58,45716.0,65.3954,65.4175,65.2407,65.2407,45716.0
2016-11-03 15:35:00,88.58,88.73,88.56,88.67,27293.0,65.2407,65.3512,65.226,65.307,27293.0
2016-11-03 15:40:00,88.64,88.77,88.61,88.65,87405.0,65.2849,65.3807,65.2628,65.2923,87405.0
2016-11-03 15:45:00,88.63,88.7,88.6,88.63,51607.0,65.2776,65.3291,65.2555,65.2776,51607.0
2016-11-03 15:50:00,88.63,88.68,88.6,88.67,65770.0,65.2776,65.3144,65.2555,65.307,65770.0
2016-11-03 15:55:00,88.67,88.7,88.63,88.68,86753.0,65.307,65.3291,65.2776,65.3144,86753.0
2016-11-04 09:30:00,88.92,89.26,88.42,88.61,16105.0,65.4912,65.7416,65.1229,65.2628,16105.0
2016-11-04 09:35:00,88.61,88.96,88.45,88.84,5578.0,65.2628,65.5206,65.145,65.4322,5578.0
2016-11-04 09:40:00,88.81,88.94,88.61,88.94,9518.0,65.4101,65.5059,65.2628,65.5059,9518.0
2016-11-04 09:45:00,88.78,88.89,88.64,88.8,8242.0,65.3881,65.4691,65.2849,65.4028,8242.0
2016-11-04 09:50:00,88.8,89.06,88.75,89.06,9246.0,65.4028,65.5943,65.366,65.5943,9246.0
2016-11-04 09:55:00,88.98,89.05,88.83,89.0,10103.0,65.5354,65.5869,65.4249,65.5501,10103.0
2016-11-04 10:00:00,89.02,89.17,88.96,89.17,13046.0,65.5648,65.6753,65.5206,65.6753,13046.0
2016-11-04 10:05:00,89.16,89.16,88.95,88.97,9197.0,65.6679,65.6679,65.5133,65.528,9197.0
2016-11-04 10:10:00,88.97,89.13,88.9,89.07,7214.0,65.528,65.6458,65.4764,65.6016,7214.0
2016-11-04 10:15:00,89.07,89.21,88.96,88.98,10209.0,65.6016,65.7048,65.5206,65.5354,10209.0
2016-11-04 10:20:00,89.0,89.07,88.96,89.07,14076.0,65.5501,65.6016,65.5206,65.6016,14076.0
2016-11-04 10:25:00,89.03,89.07,88.98,89.04,19863.0,65.5722,65.6016,65.5354,65.5795,19863.0
2016-11-04 10:30:00,89.04,89.05,88.99,89.04,30704.0,65.5795,65.5869,65.5427,65.5795,30704.0
2016-11-04 10:35:00,89.09,89.24,89.09,89.23,5215.0,65.6164,65.7269,65.6164,65.7195,5215.0
2016-11-04 10:40:00,89.22,89.32,89.17,89.25,8037.0,65.7121,65.7858,65.6753,65.7342,8037.0
2016-11-04 10:45:00,89.23,89.29,89.18,89.22,8865.0,65.7195,65.7637,65.6827,65.7121,8865.0
2016-11-04 10:50:00,89.18,89.2,89.11,89.19,9693.0,65.6827,65.6974,65.6311,65.69,9693.0
2016-11-04 10:55:00,89.17,89.18,89.03,89.11,8847.0,65.6753,65.6827,65.5722,65.6311,8847.0
2016-11-04 11:00:00,89.14,89.21,89.09,89.2,5951.0,65.6532,65.7048,65.6164,65.6974,5951.0
2016-11-04 11:05:00,89.15,89.15,89.0,89.02,3277.0,65.6606,65.6606,65.5501,65.5648,3277.0
2016-11-04 11:10:00,89.02,89.16,88.93,89.08,8622.0,65.5648,65.6679,65.4985,65.609,8622.0
2016-11-04 11:15:00,89.13,89.13,89.0,89.05,8782.0,65.6458,65.6458,65.5501,65.5869,8782.0
2016-11-04 11:20:00,89.02,89.23,89.01,89.15,7370.0,65.5648,65.7195,65.5575,65.6606,7370.0
2016-11-04 11:25:00,89.14,89.28,89.13,89.22,4737.0,65.6532,65.7563,65.6458,65.7121,4737.0
2016-11-04 11:30:00,89.22,89.36,89.15,89.36,5041.0,65.7121,65.8152,65.6606,65.8152,5041.0
2016-11-04 11:35:00,89.36,89.55,89.33,89.55,7500.0,65.8152,65.9552,65.7931,65.9552,7500.0
2016-11-04 11:40:00,89.5,89.68,89.48,89.68,9230.0,65.9183,66.0509,65.9036,66.0509,9230.0
2016-11-04 11:45:00,89.64,89.78,89.63,89.69,7173.0,66.0215,66.1246,66.0141,66.0583,7173.0
2016-11-04 11:50:00,89.69,89.69,89.57,89.64,6396.0,66.0583,66.0583,65.9699,66.0215,6396.0
2016-11-04 11:55:00,89.6,89.63,89.5,89.56,7592.0,65.992,66.0141,65.9183,65.9625,7592.0
2016-11-04 12:00:00,89.58,89.63,89.54,89.63,3989.0,65.9773,66.0141,65.9478,66.0141,3989.0
2016-11-04 12:05:00,89.6,89.63,89.44,89.53,6547.0,65.992,66.0141,65.8742,65.9404,6547.0
2016-11-04 12:10:00,89.49,89.77,89.49,89.75,8860.0,65.911,66.1172,65.911,66.1025,8860.0
2016-11-04 12:15:00,89.75,89.82,89.72,89.79,12617.0,66.1025,66.154,66.0804,66.1319,12617.0
2016-11-04 12:20:00,89.79,89.92,89.79,89.89,5276.0,66.1319,66.2277,66.1319,66.2056,5276.0
2016-11-04 12:25:00,89.92,89.93,89.74,89.74,8700.0,66.2277,66.235,66.0951,66.0951,8700.0
2016-11-04 12:30:00,89.73,89.81,89.73,89.81,5209.0,66.0877,66.1467,66.0877,66.1467,5209.0
2016-11-04 12:35:00,89.83,89.91,89.76,89.91,3850.0,66.1614,66.2203,66.1098,66.2203,3850.0
2016-11-04 12:40:00,89.88,89.93,89.8,89.83,9847.0,66.1982,66.235,66.1393,66.1614,9847.0
2016-11-04 12:45:00,89.81,89.87,89.81,89.87,5227.0,66.1467,66.1909,66.1467,66.1909,5227.0
2016-11-04 12:50:00,89.88,90.05,89.88,89.94,9467.0,66.1982,66.3234,66.1982,66.2424,9467.0
2016-11-04 12:55:00,89.94,89.94,89.73,89.79,34357.0,66.2424,66.2424,66.0877,66.1319,34357.0
2016-11-04 13:00:00,89.81,89.91,89.76,89.91,27209.0,66.1467,66.2203,66.1098,66.2203,27209.0
2016-11-04 13:05:00,89.89,90.1,89.88,90.1,24552.0,66.2056,66.3603,66.1982,66.3603,24552.0
2016-11-04 13:10:00,90.09,90.16,90.06,90.16,20456.0,66.3529,66.4044,66.3308,66.4044,20456.0
2016-11-04 13:15:00,90.14,90.19,90.03,90.04,9737.0,66.3897,66.4265,66.3087,66.3161,9737.0
2016-11-04 13:20:00,90.02,90.05,89.94,90.02,18484.0,66.3013,66.3234,66.2424,66.3013,18484.0
2016-11-04 13:25:00,90.01,90.04,89.95,89.95,7397.0,66.294,66.3161,66.2498,66.2498,7397.0
2016-11-04 13:30:00,89.96,90.19,89.94,90.19,7919.0,66.2571,66.4265,66.2424,66.4265,7919.0
2016-11-04 13:35:00,90.2,90.23,90.07,90.12,6580.0,66.4339,66.456,66.3382,66.375,6580.0
2016-11-04 13:40:00,90.13,90.21,90.07,90.07,5002.0,66.3824,66.4413,66.3382,66.3382,5002.0
2016-11-04 13:45:00,90.06,90.14,90.02,90.13,7323.0,66.3308,66.3897,66.3013,66.3824,7323.0
2016-11-04 13:50:00,90.15,90.29,90.15,90.21,8323.0,66.3971,66.5002,66.3971,66.4413,8323.0
2016-11-04 13:55:00,90.25,90.32,90.21,90.26,8229.0,66.4707,66.5223,66.4413,66.4781,8229.0
2016-11-04 14:00:00,90.25,90.34,90.24,90.33,7713.0,66.4707,66.537,66.4634,66.5297,7713.0
2016-11-04 14:05:00,90.33,90.33,90.21,90.28,10322.0,66.5297,66.5297,66.4413,66.4928,10322.0
2016-11-04 14:10:00,90.25,90.46,90.25,90.38,10649.0,66.4707,66.6254,66.4707,66.5665,10649.0
2016-11-04 14:15:00,90.37,90.41,90.3,90.32,9115.0,66.5591,66.5886,66.5076,66.5223,9115.0
2016-11-04 14:20:00,90.33,90.37,90.25,90.36,6435.0,66.5297,66.5591,66.4707,66.5518,6435.0
2016-11-04 14:25:00,90.34,90.35,90.25,90.34,13914.0,66.537,66.5444,66.4707,66.537,13914.0
2016-11-04 14:30:00,90.36,90.46,90.35,90.42,8572.0,66.5518,66.6254,66.5444,66.5959,8572.0
2016-11-04 14:35:00,90.43,90.48,90.34,90.48,11562.0,66.6033,66.6401,66.537,66.6401,11562.0
2016-11-04 14:40:00,90.49,90.67,90.49,90.65,13098.0,66.6475,66.7801,66.6475,66.7653,13098.0
2016-11-04 14:45:00,90.65,90.74,90.54,90.59,24600.0,66.7653,66.8316,66.6843,66.7211,24600.0
2016-11-04 14:50:00,90.6,90.73,90.57,90.7,12009.0,66.7285,66.8243,66.7064,66.8022,12009.0
2016-11-04 14:55:00,90.69,90.84,90.66,90.83,19123.0,66.7948,66.9053,66.7727,66.8979,19123.0
2016-11-04 15:00:00,90.79,90.81,90.65,90.7,16616.0,66.8685,66.8832,66.7653,66.8022,16616.0
2016-11-04 15:05:00,90.68,90.74,90.63,90.71,23834.0,66.7874,66.8316,66.7506,66.8095,23834.0
2016-11-04 15:10:00,90.7,90.97,90.69,90.92,23718.0,66.8022,67.001,66.7948,66.9642,23718.0
2016-11-04 15:15:00,90.92,90.99,90.84,90.86,27961.0,66.9642,67.0158,66.9053,66.92,27961.0
2016-11-04 15:20:00,90.86,90.93,90.82,90.92,27988.0,66.92,66.9716,66.8905,66.9642,27988.0
2016-11-04 15:25:00,90.91,90.98,90.86,90.98,17261.0,66.9568,67.0084,66.92,67.0084,17261.0
2016-11-04 15:30:00,90.94,91.08,90.93,90.96,34255.0,66.9789,67.082,66.9716,66.9937,34255.0
2016-11-04 15:35:00,90.95,91.07,90.87,91.03,40423.0,66.9863,67.0747,66.9274,67.0452,40423.0
2016-11-04 15:40:00,91.03,91.1,90.94,91.09,38134.0,67.0452,67.0968,66.9789,67.0894,38134.0
2016-11-04 15:45:00,91.07,91.07,90.88,91.0,50295.0,67.0747,67.0747,66.9347,67.0231,50295.0
2016-11-04 15:50:00,90.99,91.0,90.87,91.0,53534.0,67.0158,67.0231,66.9274,67.0231,53534.0
2016-11-04 15:55:00,90.98,90.99,90.81,90.86,68000.0,67.0084,67.0158,66.8832,66.92,68000.0
2016-11-07 09:30:00,92.04,92.99,92.04,92.15,54094.0,67.7891,68.4888,67.7891,67.8701,54094.0
2016-11-07 09:35:00,92.13,92.88,92.08,92.4,26404.0,67.8554,68.4078,67.8186,68.0542,26404.0
2016-11-07 09:40:00,92.42,92.93,92.25,92.84,18944.0,68.069,68.4446,67.9438,68.3783,18944.0
2016-11-07 09:45:00,92.92,93.0,92.65,92.76,15310.0,68.4372,68.4962,68.2384,68.3194,15310.0
2016-11-07 09:50:00,92.81,92.95,92.7,92.95,20850.0,68.3562,68.4593,68.2752,68.4593,20850.0
2016-11-07 09:55:00,92.88,92.89,92.73,92.81,10856.0,68.4078,68.4151,68.2973,68.3562,10856.0
2016-11-07 10:00:00,92.78,92.82,92.39,92.58,15865.0,68.3341,68.3636,68.0469,68.1868,15865.0
2016-11-07 10:05:00,92.49,92.55,92.3,92.55,16012.0,68.1205,68.1647,67.9806,68.1647,16012.0
2016-11-07 10:10:00,92.59,92.79,92.55,92.74,20842.0,68.1942,68.3415,68.1647,68.3047,20842.0
2016-11-07 10:15:00,92.77,92.91,92.65,92.68,21898.0,68.3268,68.4299,68.2384,68.2605,21898.0
2016-11-07 10:20:00,92.68,92.86,92.67,92.86,24979.0,68.2605,68.393,68.2531,68.393,24979.0
2016-11-07 10:25:00,92.87,92.98,92.8,92.97,24706.0,68.4004,68.4814,68.3489,68.4741,24706.0
2016-11-07 10:30:00,92.98,93.42,92.91,93.42,28764.0,68.4814,68.8055,68.4299,68.8055,28764.0
2016-11-07 10:35:00,93.42,93.61,93.32,93.36,29906.0,68.8055,68.9454,68.7318,68.7613,29906.0
2016-11-07 10:40:00,93.34,93.66,93.25,93.61,24293.0,68.7466,68.9823,68.6803,68.9454,24293.0
2016-11-07 10:45:00,93.63,93.9,93.63,93.71,17987.0,68.9602,69.159,68.9602,69.0191,17987.0
2016-11-07 10:50:00,93.71,93.82,93.45,93.58,34366.0,69.0191,69.1001,68.8276,68.9233,34366.0
2016-11-07 10:55:00,93.58,93.91,93.38,93.84,33414.0,68.9233,69.1664,68.776,69.1148,33414.0
2016-11-07 11:00:00,93.8,94.02,93.71,94.02,48936.0,69.0854,69.2474,69.0191,69.2474,48936.0
2016-11-07 11:05:00,94.02,94.02,93.63,93.72,19140.0,69.2474,69.2474,68.9602,69.0265,19140.0
2016-11-07 11:10:00,93.77,93.86,93.61,93.76,17661.0,69.0633,69.1296,68.9454,69.0559,17661.0
2016-11-07 11:15:00,93.7,93.81,93.5,93.5,18971.0,69.0117,69.0927,68.8644,68.8644,18971.0
2016-11-07 11:20:00,93.48,93.59,93.46,93.5,25266.0,68.8497,68.9307,68.835,68.8644,25266.0
2016-11-07 11:25:00,93.5,93.71,93.5,93.5,23698.0,68.8644,69.0191,68.8644,68.8644,23698.0
2016-11-07 11:30:00,93.52,93.75,93.45,93.62,19219.0,68.8791,69.0485,68.8276,68.9528,19219.0
2016-11-07 11:35:00,93.65,93.67,93.5,93.51,19496.0,68.9749,68.9896,68.8644,68.8718,19496.0
2016-11-07 11:40:00,93.51,93.7,93.49,93.65,17655.0,68.8718,69.0117,68.8571,68.9749,17655.0
2016-11-07 11:45:00,93.66,93.69,93.51,93.57,18440.0,68.9823,69.0044,68.8718,68.916,18440.0
2016-11-07 11:50:00,93.6,93.67,93.49,93.5,13600.0,68.9381,68.9896,68.8571,68.8644,13600.0
2016-11-07 11:55:00,93.53,93.64,93.48,93.57,16041.0,68.8865,68.9675,68.8497,68.916,16041.0
2016-11-07 12:00:00,93.58,93.7,93.53,93.67,19806.0,68.9233,69.0117,68.8865,68.9896,19806.0
2016-11-07 12:05:00,93.69,93.69,93.53,93.59,12500.0,69.0044,69.0044,68.8865,68.9307,12500.0
2016-11-07 12:10:00,93.57,93.58,93.47,93.5,17090.0,68.916,68.9233,68.8423,68.8644,17090.0
2016-11-07 12:15:00,93.51,93.68,93.48,93.66,18892.0,68.8718,68.997,68.8497,68.9823,18892.0
2016-11-07 12:20:00,93.64,93.68,93.49,93.58,20499.0,68.9675,68.997,68.8571,68.9233,20499.0
2016-11-07 12:25:00,93.59,93.72,93.58,93.61,13724.0,68.9307,69.0265,68.9233,68.9454,13724.0
2016-11-07 12:30:00,93.6,93.61,93.48,93.54,19930.0,68.9381,68.9454,68.8497,68.8939,19930.0
2016-11-07 12:35:00,93.55,93.57,93.47,93.52,29125.0,68.9012,68.916,68.8423,68.8791,29125.0
2016-11-07 12:40:00,93.53,93.63,93.53,93.63,10583.0,68.8865,68.9602,68.8865,68.9602,10583.0
2016-11-07 12:45:00,93.66,93.72,93.58,93.58,10588.0,68.9823,69.0265,68.9233,68.9233,10588.0
2016-11-07 12:50:00,93.58,93.6,93.5,93.57,9944.0,68.9233,68.9381,68.8644,68.916,9944.0
2016-11-07 12:55:00,93.55,93.56,93.4,93.51,13600.0,68.9012,68.9086,68.7908,68.8718,13600.0
2016-11-07 13:00:00,93.51,93.58,93.44,93.49,14829.0,68.8718,68.9233,68.8202,68.8571,14829.0
2016-11-07 13:05:00,93.48,93.57,93.46,93.52,13809.0,68.8497,68.916,68.835,68.8791,13809.0
2016-11-07 13:10:00,93.49,93.57,93.37,93.38,8122.0,68.8571,68.916,68.7687,68.776,8122.0
2016-11-07 13:15:00,93.39,93.39,93.24,93.33,11598.0,68.7834,68.7834,68.6729,68.7392,11598.0
2016-11-07 13:20:00,93.28,93.33,93.23,93.29,17051.0,68.7024,68.7392,68.6656,68.7097,17051.0
2016-11-07 13:25:00,93.3,93.41,93.24,93.36,12523.0,68.7171,68.7981,68.6729,68.7613,12523.0
2016-11-07 13:30:00,93.36,93.38,93.29,93.36,35293.0,68.7613,68.776,68.7097,68.7613,35293.0
2016-11-07 13:35:00,93.36,93.37,93.12,93.15,21695.0,68.7613,68.7687,68.5845,68.6066,21695.0
2016-11-07 13:40:00,93.13,93.13,92.87,92.92,23864.0,68.5919,68.5919,68.4004,68.4372,23864.0
2016-11-07 13:45:00,92.89,93.03,92.89,92.95,22421.0,68.4151,68.5183,68.4151,68.4593,22421.0
2016-11-07 13:50:00,92.97,93.11,92.97,93.09,32087.0,68.4741,68.5772,68.4741,68.5624,32087.0
2016-11-07 13:55:00,93.1,93.16,92.99,92.99,16005.0,68.5698,68.614,68.4888,68.4888,16005.0
2016-11-07 14:00:00,92.97,93.0,92.81,92.84,15288.0,68.4741,68.4962,68.3562,68.3783,15288.0
2016-11-07 14:05:00,92.8,92.87,92.68,92.74,27813.0,68.3489,68.4004,68.2605,68.3047,27813.0
2016-11-07 14:10:00,92.76,92.79,92.6,92.6,20925.0,68.3194,68.3415,68.2016,68.2016,20925.0
2016-11-07 14:15:00,92.56,92.72,92.56,92.69,26116.0,68.1721,68.2899,68.1721,68.2678,26116.0
2016-11-07 14:20:00,92.68,92.79,92.67,92.72,16492.0,68.2605,68.3415,68.2531,68.2899,16492.0
2016-11-07 14:25:00,92.7,92.94,92.68,92.94,18053.0,68.2752,68.452,68.2605,68.452,18053.0
2016-11-07 14:30:00,92.97,92.97,92.72,92.78,13871.0,68.4741,68.4741,68.2899,68.3341,13871.0
2016-11-07 14:35:00,92.8,92.97,92.8,92.95,11667.0,68.3489,68.4741,68.3489,68.4593,11667.0
2016-11-07 14:40:00,92.95,92.98,92.86,92.97,14432.0,68.4593,68.4814,68.393,68.4741,14432.0
2016-11-07 14:45:00,92.98,93.05,92.93,93.01,11869.0,68.4814,68.533,68.4446,68.5035,11869.0
2016-11-07 14:50:00,93.02,93.12,93.01,93.08,17811.0,68.5109,68.5845,68.5035,68.5551,17811.0
2016-11-07 14:55:00,93.06,93.07,92.94,92.95,9599.0,68.5403,68.5477,68.452,68.4593,9599.0
2016-11-07 15:00:00,92.98,93.01,92.9,93.01,21452.0,68.4814,68.5035,68.4225,68.5035,21452.0
2016-11-07 15:05:00,93.02,93.04,92.98,93.0,13207.0,68.5109,68.5256,68.4814,68.4962,13207.0
2016-11-07 15:10:00,93.02,93.03,92.94,92.95,15423.0,68.5109,68.5183,68.452,68.4593,15423.0
2016-11-07 15:15:00,92.97,92.99,92.91,92.94,20855.0,68.4741,68.4888,68.4299,68.452,20855.0
2016-11-07 15:20:00,92.94,92.94,92.73,92.86,24848.0,68.452,68.452,68.2973,68.393,24848.0
2016-11-07 15:25:00,92.87,92.92,92.83,92.88,22708.0,68.4004,68.4372,68.3709,68.4078,22708.0
2016-11-07 15:30:00,92.88,92.94,92.87,92.91,48815.0,68.4078,68.452,68.4004,68.4299,48815.0
2016-11-07 15:35:00,92.91,93.01,92.87,93.0,26421.0,68.4299,68.5035,68.4004,68.4962,26421.0
2016-11-07 15:40:00,93.0,93.09,92.99,93.07,24879.0,68.4962,68.5624,68.4888,68.5477,24879.0
2016-11-07 15:45:00,93.08,93.33,93.07,93.31,35209.0,68.5551,68.7392,68.5477,68.7245,35209.0
2016-11-07 15:50:00,93.3,93.33,93.21,93.24,54074.0,68.7171,68.7392,68.6508,68.6729,54074.0
2016-11-07 15:55:00,93.23,93.39,93.22,93.31,76116.0,68.6656,68.7834,68.6582,68.7245,76116.0
2016-11-08 09:30:00,93.63,94.68,92.37,94.27,56724.0,68.9602,69.7335,68.0322,69.4315,56724.0
2016-11-08 09:35:00,94.37,94.92,94.1,94.89,24122.0,69.5052,69.9103,69.3063,69.8882,24122.0
2016-11-08 09:40:00,94.89,94.96,94.49,94.5,40202.0,69.8882,69.9397,69.5936,69.6009,40202.0
2016-11-08 09:45:00,94.61,94.83,94.36,94.57,31713.0,69.682,69.844,69.4978,69.6525,31713.0
2016-11-08 09:50:00,94.65,94.99,94.58,94.95,33005.0,69.7114,69.9618,69.6599,69.9324,33005.0
2016-11-08 09:55:00,94.95,95.08,94.84,94.94,36537.0,69.9324,70.0281,69.8514,69.925,36537.0
2016-11-08 10:00:00,94.91,95.08,94.67,95.01,39795.0,69.9029,70.0281,69.7261,69.9766,39795.0
2016-11-08 10:05:00,95.02,95.18,94.98,95.07,22692.0,69.9839,70.1018,69.9545,70.0207,22692.0
2016-11-08 10:10:00,95.09,95.14,95.02,95.04,13150.0,70.0355,70.0723,69.9839,69.9987,13150.0
2016-11-08 10:15:00,95.02,95.47,95.02,95.38,20288.0,69.9839,70.3154,69.9839,70.2491,20288.0
2016-11-08 10:20:00,95.33,95.43,94.66,94.81,51347.0,70.2122,70.2859,69.7188,69.8293,51347.0
2016-11-08 10:25:00,94.85,94.95,94.78,94.85,9768.0,69.8587,69.9324,69.8072,69.8587,9768.0
2016-11-08 10:30:00,94.89,95.06,94.81,94.83,8497.0,69.8882,70.0134,69.8293,69.844,8497.0
2016-11-08 10:35:00,94.86,94.97,94.65,94.65,15530.0,69.8661,69.9471,69.7114,69.7114,15530.0
2016-11-08 10:40:00,94.64,95.06,94.63,95.05,12807.0,69.704,70.0134,69.6967,70.006,12807.0
2016-11-08 10:45:00,95.08,95.29,95.06,95.22,20764.0,70.0281,70.1828,70.0134,70.1312,20764.0
2016-11-08 10:50:00,95.24,95.25,95.16,95.17,14971.0,70.146,70.1533,70.087,70.0944,14971.0
2016-11-08 10:55:00,95.17,95.2,95.02,95.11,17878.0,70.0944,70.1165,69.9839,70.0502,17878.0
2016-11-08 11:00:00,95.11,95.11,94.88,94.91,18361.0,70.0502,70.0502,69.8808,69.9029,18361.0
2016-11-08 11:05:00,94.93,95.11,94.93,94.97,29567.0,69.9176,70.0502,69.9176,69.9471,29567.0
2016-11-08 11:10:00,94.94,95.0,94.87,94.89,15367.0,69.925,69.9692,69.8734,69.8882,15367.0
2016-11-08 11:15:00,94.89,94.97,94.85,94.89,15781.0,69.8882,69.9471,69.8587,69.8882,15781.0
2016-11-08 11:20:00,94.86,94.97,94.85,94.85,12219.0,69.8661,69.9471,69.8587,69.8587,12219.0
2016-11-08 11:25:00,94.87,94.9,94.67,94.67,15749.0,69.8734,69.8955,69.7261,69.7261,15749.0
2016-11-08 11:30:00,94.72,94.83,94.67,94.78,12364.0,69.763,69.844,69.7261,69.8072,12364.0
2016-11-08 11:35:00,94.74,94.77,94.48,94.52,8700.0,69.7777,69.7998,69.5862,69.6157,8700.0
2016-11-08 11:40:00,94.54,94.55,94.47,94.47,8408.0,69.6304,69.6378,69.5788,69.5788,8408.0
2016-11-08 11:45:00,94.5,94.53,94.26,94.41,21836.0,69.6009,69.623,69.4242,69.5346,21836.0
2016-11-08 11:50:00,94.43,94.63,94.43,94.6,20324.0,69.5494,69.6967,69.5494,69.6746,20324.0
2016-11-08 11:55:00,94.62,94.83,94.6,94.8,17802.0,69.6893,69.844,69.6746,69.8219,17802.0
2016-11-08 12:00:00,94.8,94.88,94.76,94.88,13272.0,69.8219,69.8808,69.7924,69.8808,13272.0
2016-11-08 12:05:00,94.85,95.01,94.85,95.01,18686.0,69.8587,69.9766,69.8587,69.9766,18686.0
2016-11-08 12:10:00,95.0,95.0,94.57,94.57,20251.0,69.9692,69.9692,69.6525,69.6525,20251.0
2016-11-08 12:15:00,94.62,94.71,94.61,94.7,12084.0,69.6893,69.7556,69.682,69.7482,12084.0
2016-11-08 12:20:00,94.7,94.79,94.69,94.76,13443.0,69.7482,69.8145,69.7409,69.7924,13443.0
2016-11-08 12:25:00,94.76,94.87,94.74,94.87,11839.0,69.7924,69.8734,69.7777,69.8734,11839.0
2016-11-08 12:30:00,94.88,94.89,94.72,94.73,10500.0,69.8808,69.8882,69.763,69.7703,10500.0
2016-11-08 12:35:00,94.73,94.8,94.66,94.66,14490.0,69.7703,69.8219,69.7188,69.7188,14490.0
2016-11-08 12:40:00,94.69,94.88,94.65,94.88,15861.0,69.7409,69.8808,69.7114,69.8808,15861.0
2016-11-08 12:45:00,94.89,94.98,94.84,94.84,19515.0,69.8882,69.9545,69.8514,69.8514,19515.0
2016-11-08 12:50:00,94.89,94.89,94.73,94.75,12627.0,69.8882,69.8882,69.7703,69.7851,12627.0
2016-11-08 12:55:00,94.75,94.81,94.74,94.76,19942.0,69.7851,69.8293,69.7777,69.7924,19942.0
2016-11-08 13:00:00,94.74,94.77,94.63,94.64,8627.0,69.7777,69.7998,69.6967,69.704,8627.0
2016-11-08 13:05:00,94.62,94.75,94.58,94.62,18321.0,69.6893,69.7851,69.6599,69.6893,18321.0
2016-11-08 13:10:00,94.63,94.84,94.63,94.84,12243.0,69.6967,69.8514,69.6967,69.8514,12243.0
2016-11-08 13:15:00,94.84,94.94,94.81,94.93,13419.0,69.8514,69.925,69.8293,69.9176,13419.0
2016-11-08 13:20:00,94.93,95.08,94.91,94.91,33752.0,69.9176,70.0281,69.9029,69.9029,33752.0
2016-11-08 13:25:00,94.92,95.18,94.92,95.18,12225.0,69.9103,70.1018,69.9103,70.1018,12225.0
2016-11-08 13:30:00,95.13,95.28,95.12,95.28,10146.0,70.0649,70.1754,70.0576,70.1754,10146.0
2016-11-08 13:35:00,95.24,95.29,95.14,95.16,9800.0,70.146,70.1828,70.0723,70.087,9800.0
2016-11-08 13:40:00,95.21,95.25,95.09,95.17,10111.0,70.1239,70.1533,70.0355,70.0944,10111.0
2016-11-08 13:45:00,95.18,95.21,95.09,95.21,10685.0,70.1018,70.1239,70.0355,70.1239,10685.0
2016-11-08 13:50:00,95.21,95.21,95.04,95.08,6670.0,70.1239,70.1239,69.9987,70.0281,6670.0
2016-11-08 13:55:00,95.09,95.18,95.06,95.18,12748.0,70.0355,70.1018,70.0134,70.1018,12748.0
2016-11-08 14:00:00,95.2,95.21,95.09,95.21,9525.0,70.1165,70.1239,70.0355,70.1239,9525.0
2016-11-08 14:05:00,95.2,95.23,95.09,95.1,8054.0,70.1165,70.1386,70.0355,70.0428,8054.0
2016-11-08 14:10:00,95.09,95.11,94.92,94.95,9391.0,70.0355,70.0502,69.9103,69.9324,9391.0
2016-11-08 14:15:00,94.97,95.07,94.95,95.07,8400.0,69.9471,70.0207,69.9324,70.0207,8400.0
2016-11-08 14:20:00,95.07,95.09,95.02,95.05,11004.0,70.0207,70.0355,69.9839,70.006,11004.0
2016-11-08 14:25:00,95.04,95.05,94.92,94.97,13850.0,69.9987,70.006,69.9103,69.9471,13850.0
2016-11-08 14:30:00,94.91,94.94,94.75,94.77,18343.0,69.9029,69.925,69.7851,69.7998,18343.0
2016-11-08 14:35:00,94.76,94.76,94.66,94.75,47686.0,69.7924,69.7924,69.7188,69.7851,47686.0
2016-11-08 14:40:00,94.75,94.86,94.74,94.82,11938.0,69.7851,69.8661,69.7777,69.8366,11938.0
2016-11-08 14:45:00,94.81,94.91,94.78,94.9,8989.0,69.8293,69.9029,69.8072,69.8955,8989.0
2016-11-08 14:50:00,94.91,95.03,94.91,95.03,7763.0,69.9029,69.9913,69.9029,69.9913,7763.0
2016-11-08 14:55:00,95.03,95.05,94.98,95.02,8564.0,69.9913,70.006,69.9545,69.9839,8564.0
2016-11-08 15:00:00,95.03,95.03,94.94,95.03,13079.0,69.9913,69.9913,69.925,69.9913,13079.0
2016-11-08 15:05:00,95.03,95.05,94.93,94.93,16508.0,69.9913,70.006,69.9176,69.9176,16508.0
2016-11-08 15:10:00,94.93,94.93,94.64,94.73,23474.0,69.9176,69.9176,69.704,69.7703,23474.0
2016-11-08 15:15:00,94.72,94.77,94.67,94.76,15742.0,69.763,69.7998,69.7261,69.7924,15742.0
2016-11-08 15:20:00,94.76,94.92,94.74,94.92,17851.0,69.7924,69.9103,69.7777,69.9103,17851.0
2016-11-08 15:25:00,94.9,94.9,94.78,94.86,24754.0,69.8955,69.8955,69.8072,69.8661,24754.0
2016-11-08 15:30:00,94.87,95.12,94.86,95.12,24041.0,69.8734,70.0576,69.8661,70.0576,24041.0
2016-11-08 15:35:00,95.1,95.22,95.09,95.14,40217.0,70.0428,70.1312,70.0355,70.0723,40217.0
2016-11-08 15:40:00,95.14,95.18,95.06,95.13,32832.0,70.0723,70.1018,70.0134,70.0649,32832.0
2016-11-08 15:45:00,95.13,95.22,95.05,95.05,43717.0,70.0649,70.1312,70.006,70.006,43717.0
2016-11-08 15:50:00,95.06,95.1,94.77,94.8,59292.0,70.0134,70.0428,69.7998,69.8219,59292.0
2016-11-08 15:55:00,94.8,94.93,94.79,94.89,50960.0,69.8219,69.9176,69.8145,69.8882,50960.0
2016-11-09 09:30:00,92.07,93.13,91.01,92.39,43039.0,67.8112,68.5919,67.0305,68.0469,43039.0
2016-11-09 09:35:00,92.06,92.38,90.5,90.68,45327.0,67.8038,68.0395,66.6549,66.7874,45327.0
2016-11-09 09:40:00,90.51,91.56,90.31,91.43,20032.0,66.6622,67.4356,66.5149,67.3398,20032.0
2016-11-09 09:45:00,91.19,91.99,91.15,91.63,39578.0,67.1631,67.7523,67.1336,67.4871,39578.0
2016-11-09 09:50:00,91.48,91.75,91.0,91.06,41380.0,67.3767,67.5755,67.0231,67.0673,41380.0
2016-11-09 09:55:00,91.15,91.28,90.95,91.15,86685.0,67.1336,67.2293,66.9863,67.1336,86685.0
2016-11-09 10:00:00,91.19,91.6,91.19,91.36,27736.0,67.1631,67.465,67.1631,67.2883,27736.0
2016-11-09 10:05:00,91.36,91.55,91.29,91.53,38065.0,67.2883,67.4282,67.2367,67.4135,38065.0
2016-11-09 10:10:00,91.51,91.64,91.35,91.52,32471.0,67.3987,67.4945,67.2809,67.4061,32471.0
2016-11-09 10:15:00,91.61,91.73,91.47,91.47,30423.0,67.4724,67.5608,67.3693,67.3693,30423.0
2016-11-09 10:20:00,91.53,91.74,91.49,91.6,35292.0,67.4135,67.5681,67.384,67.465,35292.0
2016-11-09 10:25:00,91.56,91.85,91.55,91.85,8809.0,67.4356,67.6492,67.4282,67.6492,8809.0
2016-11-09 10:30:00,91.79,91.79,91.33,91.38,22556.0,67.605,67.605,67.2662,67.303,22556.0
2016-11-09 10:35:00,91.38,91.82,91.38,91.82,13498.0,67.303,67.6271,67.303,67.6271,13498.0
2016-11-09 10:40:00,91.84,91.95,91.72,91.72,17257.0,67.6418,67.7228,67.5534,67.5534,17257.0
2016-11-09 10:45:00,91.75,91.81,91.45,91.48,39947.0,67.5755,67.6197,67.3546,67.3767,39947.0
2016-11-09 10:50:00,91.47,91.5,91.3,91.39,29826.0,67.3693,67.3914,67.2441,67.3104,29826.0
2016-11-09 10:55:00,91.4,91.51,91.36,91.41,26341.0,67.3177,67.3987,67.2883,67.3251,26341.0
2016-11-09 11:00:00,91.43,91.52,91.11,91.11,21502.0,67.3398,67.4061,67.1041,67.1041,21502.0
2016-11-09 11:05:00,91.09,91.2,90.87,90.93,17184.0,67.0894,67.1704,66.9274,66.9716,17184.0
2016-11-09 11:10:00,90.93,91.27,90.93,91.25,23571.0,66.9716,67.222,66.9716,67.2073,23571.0
2016-11-09 11:15:00,91.25,91.27,90.85,90.93,16499.0,67.2073,67.222,66.9126,66.9716,16499.0
2016-11-09 11:20:00,90.88,91.09,90.77,90.95,25000.0,66.9347,67.0894,66.8537,66.9863,25000.0
2016-11-09 11:25:00,90.94,91.17,90.87,91.13,22199.0,66.9789,67.1483,66.9274,67.1189,22199.0
2016-11-09 11:30:00,91.15,91.38,91.13,91.28,18287.0,67.1336,67.303,67.1189,67.2293,18287.0
2016-11-09 11:35:00,91.33,91.6,91.33,91.6,9156.0,67.2662,67.465,67.2662,67.465,9156.0
2016-11-09 11:40:00,91.62,91.62,91.22,91.33,10983.0,67.4798,67.4798,67.1852,67.2662,10983.0
2016-11-09 11:45:00,91.32,91.43,91.26,91.31,15658.0,67.2588,67.3398,67.2146,67.2514,15658.0
2016-11-09 11:50:00,91.26,91.26,90.87,90.92,31622.0,67.2146,67.2146,66.9274,66.9642,31622.0
2016-11-09 11:55:00,90.91,91.15,90.84,91.06,18153.0,66.9568,67.1336,66.9053,67.0673,18153.0
2016-11-09 12:00:00,91.07,91.15,90.83,90.83,12144.0,67.0747,67.1336,66.8979,66.8979,12144.0
2016-11-09 12:05:00,90.9,90.96,90.87,90.93,27161.0,66.9495,66.9937,66.9274,66.9716,27161.0
2016-11-09 12:10:00,90.94,90.98,90.83,90.84,28633.0,66.9789,67.0084,66.8979,66.9053,28633.0
2016-11-09 12:15:00,90.84,90.89,90.46,90.53,22333.0,66.9053,66.9421,66.6254,66.677,22333.0
2016-11-09 12:20:00,90.53,90.55,90.33,90.38,20805.0,66.677,66.6917,66.5297,66.5665,20805.0
2016-11-09 12:25:00,90.38,90.47,90.32,90.41,24672.0,66.5665,66.6328,66.5223,66.5886,24672.0
2016-11-09 12:30:00,90.43,90.73,90.42,90.71,18059.0,66.6033,66.8243,66.5959,66.8095,18059.0
2016-11-09 12:35:00,90.66,91.07,90.66,90.99,9565.0,66.7727,67.0747,66.7727,67.0158,9565.0
2016-11-09 12:40:00,91.05,91.06,90.88,91.06,18417.0,67.0599,67.0673,66.9347,67.0673,18417.0
2016-11-09 12:45:00,91.03,91.05,90.74,90.76,24266.0,67.0452,67.0599,66.8316,66.8464,24266.0
2016-11-09 12:50:00,90.8,90.93,90.74,90.78,8495.0,66.8758,66.9716,66.8316,66.8611,8495.0
2016-11-09 12:55:00,90.81,90.88,90.76,90.76,8721.0,66.8832,66.9347,66.8464,66.8464,8721.0
2016-11-09 13:00:00,90.84,90.9,90.7,90.79,18771.0,66.9053,66.9495,66.8022,66.8685,18771.0
2016-11-09 13:05:00,90.8,90.88,90.74,90.82,10038.0,66.8758,66.9347,66.8316,66.8905,10038.0
2016-11-09 13:10:00,90.85,91.03,90.78,91.03,9868.0,66.9126,67.0452,66.8611,67.0452,9868.0
2016-11-09 13:15:00,91.02,91.13,90.86,90.88,9702.0,67.0379,67.1189,66.92,66.9347,9702.0
2016-11-09 13:20:00,90.83,90.83,90.49,90.62,15063.0,66.8979,66.8979,66.6475,66.7432,15063.0
2016-11-09 13:25:00,90.65,90.7,90.44,90.52,9545.0,66.7653,66.8022,66.6107,66.6696,9545.0
2016-11-09 13:30:00,90.52,90.63,90.5,90.63,8780.0,66.6696,66.7506,66.6549,66.7506,8780.0
2016-11-09 13:35:00,90.63,90.71,90.56,90.58,12203.0,66.7506,66.8095,66.6991,66.7138,12203.0
2016-11-09 13:40:00,90.6,90.78,90.59,90.65,8857.0,66.7285,66.8611,66.7211,66.7653,8857.0
2016-11-09 13:45:00,90.62,90.8,90.58,90.8,7432.0,66.7432,66.8758,66.7138,66.8758,7432.0
2016-11-09 13:50:00,90.8,90.87,90.75,90.85,26924.0,66.8758,66.9274,66.839,66.9126,26924.0
2016-11-09 13:55:00,90.85,90.88,90.61,90.68,15419.0,66.9126,66.9347,66.7359,66.7874,15419.0
2016-11-09 14:00:00,90.71,92.75,90.66,90.7,37850.0,66.8095,68.312,66.7727,66.8022,37850.0
2016-11-09 14:05:00,90.66,90.77,90.63,90.64,16492.0,66.7727,66.8537,66.7506,66.758,16492.0
2016-11-09 14:10:00,90.64,90.66,90.5,90.5,34605.0,66.758,66.7727,66.6549,66.6549,34605.0
2016-11-09 14:15:00,90.51,90.62,90.39,90.39,27794.0,66.6622,66.7432,66.5738,66.5738,27794.0
2016-11-09 14:20:00,90.44,90.48,90.36,90.41,17684.0,66.6107,66.6401,66.5518,66.5886,17684.0
2016-11-09 14:25:00,90.43,90.46,90.24,90.25,14781.0,66.6033,66.6254,66.4634,66.4707,14781.0
2016-11-09 14:30:00,90.28,90.44,90.24,90.38,20285.0,66.4928,66.6107,66.4634,66.5665,20285.0
2016-11-09 14:35:00,90.41,90.65,90.35,90.62,15312.0,66.5886,66.7653,66.5444,66.7432,15312.0
2016-11-09 14:40:00,90.62,90.76,90.61,90.75,21811.0,66.7432,66.8464,66.7359,66.839,21811.0
2016-11-09 14:45:00,90.79,90.82,90.65,90.77,12105.0,66.8685,66.8905,66.7653,66.8537,12105.0
2016-11-09 14:50:00,90.72,90.73,90.59,90.7,16355.0,66.8169,66.8243,66.7211,66.8022,16355.0
2016-11-09 14:55:00,90.77,90.77,90.65,90.73,10682.0,66.8537,66.8537,66.7653,66.8243,10682.0
2016-11-09 15:00:00,90.75,91.0,90.75,90.95,18516.0,66.839,67.0231,66.839,66.9863,18516.0
2016-11-09 15:05:00,90.95,91.06,90.86,91.01,16089.0,66.9863,67.0673,66.92,67.0305,16089.0
2016-11-09 15:10:00,91.02,91.38,91.0,91.28,24407.0,67.0379,67.303,67.0231,67.2293,24407.0
2016-11-09 15:15:00,91.28,91.38,91.17,91.34,23079.0,67.2293,67.303,67.1483,67.2735,23079.0
2016-11-09 15:20:00,91.36,91.47,91.35,91.45,24458.0,67.2883,67.3693,67.2809,67.3546,24458.0
2016-11-09 15:25:00,91.47,91.55,91.45,91.47,19389.0,67.3693,67.4282,67.3546,67.3693,19389.0
2016-11-09 15:30:00,91.47,91.5,91.39,91.43,29654.0,67.3693,67.3914,67.3104,67.3398,29654.0
2016-11-09 15:35:00,91.45,91.52,91.36,91.4,34521.0,67.3546,67.4061,67.2883,67.3177,34521.0
2016-11-09 15:40:00,91.37,91.37,91.26,91.34,38063.0,67.2956,67.2956,67.2146,67.2735,38063.0
2016-11-09 15:45:00,91.32,91.35,91.1,91.14,50133.0,67.2588,67.2809,67.0968,67.1262,50133.0
2016-11-09 15:50:00,91.15,91.25,91.1,91.11,51139.0,67.1336,67.2073,67.0968,67.1041,51139.0
2016-11-09 15:55:00,91.11,91.36,91.1,91.24,83258.0,67.1041,67.2883,67.0968,67.1999,83258.0
2016-11-10 09:30:00,90.96,91.32,89.41,89.41,35357.0,66.9937,67.2588,65.8521,65.8521,35357.0
2016-11-10 09:35:00,89.45,89.53,88.68,89.11,26512.0,65.8815,65.9404,65.3144,65.6311,26512.0
2016-11-10 09:40:00,88.99,89.0,88.26,88.32,77839.0,65.5427,65.5501,65.0051,65.0493,77839.0
2016-11-10 09:45:00,88.24,88.24,87.59,87.6,49243.0,64.9903,64.9903,64.5116,64.519,49243.0
2016-11-10 09:50:00,87.67,87.85,87.42,87.68,30288.0,64.5705,64.7031,64.3864,64.5779,30288.0
2016-11-10 09:55:00,87.66,88.37,87.64,88.14,42147.0,64.5632,65.0861,64.5484,64.9167,42147.0
2016-11-10 10:00:00,88.14,88.94,88.03,88.91,46333.0,64.9167,65.5059,64.8357,65.4838,46333.0
2016-11-10 10:05:00,88.84,88.89,88.12,88.56,54057.0,65.4322,65.4691,64.902,65.226,54057.0
2016-11-10 10:10:00,88.57,88.6,88.17,88.2,35139.0,65.2334,65.2555,64.9388,64.9609,35139.0
2016-11-10 10:15:00,88.23,88.71,88.16,88.52,66261.0,64.983,65.3365,64.9314,65.1966,66261.0
2016-11-10 10:20:00,88.51,89.07,88.46,88.74,46501.0,65.1892,65.6016,65.1524,65.3586,46501.0
2016-11-10 10:25:00,88.65,89.07,88.42,88.86,42416.0,65.2923,65.6016,65.1229,65.447,42416.0
2016-11-10 10:30:00,88.86,89.2,88.63,88.94,31542.0,65.447,65.6974,65.2776,65.5059,31542.0
2016-11-10 10:35:00,88.89,89.64,88.76,89.49,32006.0,65.4691,66.0215,65.3733,65.911,32006.0
2016-11-10 10:40:00,89.46,89.5,89.02,89.2,30287.0,65.8889,65.9183,65.5648,65.6974,30287.0
2016-11-10 10:45:00,89.21,89.56,89.2,89.46,33569.0,65.7048,65.9625,65.6974,65.8889,33569.0
2016-11-10 10:50:00,89.39,89.44,89.0,89.12,39365.0,65.8373,65.8742,65.5501,65.6385,39365.0
2016-11-10 10:55:00,89.12,89.17,88.87,89.0,28781.0,65.6385,65.6753,65.4543,65.5501,28781.0
2016-11-10 11:00:00,88.95,89.21,88.94,89.18,28686.0,65.5133,65.7048,65.5059,65.6827,28686.0
2016-11-10 11:05:00,89.15,89.55,89.11,89.2,55959.0,65.6606,65.9552,65.6311,65.6974,55959.0
2016-11-10 11:10:00,89.17,89.37,89.04,89.05,51969.0,65.6753,65.8226,65.5795,65.5869,51969.0
2016-11-10 11:15:00,89.12,89.32,89.06,89.11,82338.0,65.6385,65.7858,65.5943,65.6311,82338.0
2016-11-10 11:20:00,89.11,89.19,88.9,89.11,13480.0,65.6311,65.69,65.4764,65.6311,13480.0
2016-11-10 11:25:00,89.16,89.18,88.94,89.06,22196.0,65.6679,65.6827,65.5059,65.5943,22196.0
2016-11-10 11:30:00,89.09,89.32,89.09,89.28,64135.0,65.6164,65.7858,65.6164,65.7563,64135.0
2016-11-10 11:35:00,89.23,89.31,89.07,89.11,19415.0,65.7195,65.7784,65.6016,65.6311,19415.0
2016-11-10 11:40:00,89.1,89.35,89.09,89.28,11018.0,65.6237,65.8079,65.6164,65.7563,11018.0
2016-11-10 11:45:00,89.22,89.63,89.16,89.57,27811.0,65.7121,66.0141,65.6679,65.9699,27811.0
2016-11-10 11:50:00,89.56,89.86,89.54,89.59,22603.0,65.9625,66.1835,65.9478,65.9846,22603.0
2016-11-10 11:55:00,89.59,89.77,89.44,89.7,27872.0,65.9846,66.1172,65.8742,66.0656,27872.0
2016-11-10 12:00:00,89.67,90.0,89.57,89.86,47347.0,66.0436,66.2866,65.9699,66.1835,47347.0
2016-11-10 12:05:00,89.89,89.91,89.65,89.66,12170.0,66.2056,66.2203,66.0288,66.0362,12170.0
2016-11-10 12:10:00,89.68,89.86,89.64,89.86,20096.0,66.0509,66.1835,66.0215,66.1835,20096.0
2016-11-10 12:15:00,89.85,89.96,89.82,89.87,14624.0,66.1761,66.2571,66.154,66.1909,14624.0
2016-11-10 12:20:00,89.87,90.15,89.76,90.08,14493.0,66.1909,66.3971,66.1098,66.3455,14493.0
2016-11-10 12:25:00,90.1,90.1,89.87,90.06,11604.0,66.3603,66.3603,66.1909,66.3308,11604.0
2016-11-10 12:30:00,90.06,90.06,89.77,89.81,9100.0,66.3308,66.3308,66.1172,66.1467,9100.0
2016-11-10 12:35:00,89.81,90.05,89.8,90.05,7636.0,66.1467,66.3234,66.1393,66.3234,7636.0
2016-11-10 12:40:00,89.97,90.14,89.78,89.93,8996.0,66.2645,66.3897,66.1246,66.235,8996.0
2016-11-10 12:45:00,89.94,90.02,89.73,89.79,13543.0,66.2424,66.3013,66.0877,66.1319,13543.0
2016-11-10 12:50:00,89.73,90.12,89.72,89.94,8146.0,66.0877,66.375,66.0804,66.2424,8146.0
2016-11-10 12:55:00,90.0,90.13,89.97,90.01,8241.0,66.2866,66.3824,66.2645,66.294,8241.0
2016-11-10 13:00:00,90.05,90.08,89.84,89.95,10788.0,66.3234,66.3455,66.1688,66.2498,10788.0
2016-11-10 13:05:00,89.95,90.0,89.8,89.84,12880.0,66.2498,66.2866,66.1393,66.1688,12880.0
2016-11-10 13:10:00,89.81,89.92,89.73,89.92,17905.0,66.1467,66.2277,66.0877,66.2277,17905.0
2016-11-10 13:15:00,89.97,90.18,89.91,90.03,13473.0,66.2645,66.4192,66.2203,66.3087,13473.0
2016-11-10 13:20:00,90.08,90.18,90.06,90.11,5827.0,66.3455,66.4192,66.3308,66.3676,5827.0
2016-11-10 13:25:00,90.16,90.16,90.02,90.14,9139.0,66.4044,66.4044,66.3013,66.3897,9139.0
2016-11-10 13:30:00,90.15,90.24,89.98,89.98,9714.0,66.3971,66.4634,66.2719,66.2719,9714.0
2016-11-10 13:35:00,90.01,90.04,89.83,89.83,25602.0,66.294,66.3161,66.1614,66.1614,25602.0
2016-11-10 13:40:00,89.86,89.87,89.61,89.61,5597.0,66.1835,66.1909,65.9994,65.9994,5597.0
2016-11-10 13:45:00,89.56,89.76,89.56,89.76,12790.0,65.9625,66.1098,65.9625,66.1098,12790.0
2016-11-10 13:50:00,89.72,89.79,89.62,89.62,24917.0,66.0804,66.1319,66.0067,66.0067,24917.0
2016-11-10 13:55:00,89.62,89.68,89.44,89.47,11332.0,66.0067,66.0509,65.8742,65.8962,11332.0
2016-11-10 14:00:00,89.48,89.69,89.46,89.65,18757.0,65.9036,66.0583,65.8889,66.0288,18757.0
2016-11-10 14:05:00,89.65,89.66,89.45,89.55,18003.0,66.0288,66.0362,65.8815,65.9552,18003.0
2016-11-10 14:10:00,89.53,89.53,89.28,89.31,10969.0,65.9404,65.9404,65.7563,65.7784,10969.0
2016-11-10 14:15:00,89.31,89.35,89.21,89.21,17340.0,65.7784,65.8079,65.7048,65.7048,17340.0
2016-11-10 14:20:00,89.2,89.22,89.09,89.09,10894.0,65.6974,65.7121,65.6164,65.6164,10894.0
2016-11-10 14:25:00,89.01,89.05,88.84,88.84,16197.0,65.5575,65.5869,65.4322,65.4322,16197.0
2016-11-10 14:30:00,88.88,89.06,88.7,88.75,31907.0,65.4617,65.5943,65.3291,65.366,31907.0
2016-11-10 14:35:00,88.72,88.75,88.54,88.55,29325.0,65.3439,65.366,65.2113,65.2187,29325.0
2016-11-10 14:40:00,88.55,88.62,88.49,88.54,56666.0,65.2187,65.2702,65.1745,65.2113,56666.0
2016-11-10 14:45:00,88.54,88.71,88.45,88.59,44225.0,65.2113,65.3365,65.145,65.2481,44225.0
2016-11-10 14:50:00,88.59,88.74,88.54,88.55,37061.0,65.2481,65.3586,65.2113,65.2187,37061.0
2016-11-10 14:55:00,88.56,88.7,88.56,88.58,25356.0,65.226,65.3291,65.226,65.2407,25356.0
2016-11-10 15:00:00,88.61,88.72,88.58,88.63,25040.0,65.2628,65.3439,65.2407,65.2776,25040.0
2016-11-10 15:05:00,88.64,88.66,88.56,88.63,19500.0,65.2849,65.2997,65.226,65.2776,19500.0
2016-11-10 15:10:00,88.63,88.71,88.53,88.57,24535.0,65.2776,65.3365,65.2039,65.2334,24535.0
2016-11-10 15:15:00,88.56,88.66,88.45,88.66,28748.0,65.226,65.2997,65.145,65.2997,28748.0
2016-11-10 15:20:00,88.66,88.66,88.4,88.42,32932.0,65.2997,65.2997,65.1082,65.1229,32932.0
2016-11-10 15:25:00,88.43,88.47,88.4,88.42,16594.0,65.1303,65.1597,65.1082,65.1229,16594.0
2016-11-10 15:30:00,88.42,88.42,88.15,88.18,62806.0,65.1229,65.1229,64.924,64.9461,62806.0
2016-11-10 15:35:00,88.19,88.4,88.18,88.38,63499.0,64.9535,65.1082,64.9461,65.0934,63499.0
2016-11-10 15:40:00,88.38,88.43,88.34,88.42,34487.0,65.0934,65.1303,65.064,65.1229,34487.0
2016-11-10 15:45:00,88.43,88.66,88.41,88.43,44787.0,65.1303,65.2997,65.1155,65.1303,44787.0
2016-11-10 15:50:00,88.45,88.47,88.28,88.3,131804.0,65.145,65.1597,65.0198,65.0345,131804.0
2016-11-10 15:55:00,88.3,88.32,88.18,88.23,141178.0,65.0345,65.0493,64.9461,64.983,141178.0
2016-11-11 09:30:00,88.23,89.46,88.22,89.41,19194.0,64.983,65.8889,64.9756,65.8521,19194.0
2016-11-11 09:35:00,89.32,89.41,88.49,88.49,9316.0,65.7858,65.8521,65.1745,65.1745,9316.0
2016-11-11 09:40:00,88.54,89.0,88.53,88.66,14198.0,65.2113,65.5501,65.2039,65.2997,14198.0
2016-11-11 09:45:00,88.68,89.09,88.66,88.93,16397.0,65.3144,65.6164,65.2997,65.4985,16397.0
2016-11-11 09:50:00,88.93,89.06,88.76,88.82,11750.0,65.4985,65.5943,65.3733,65.4175,11750.0
2016-11-11 09:55:00,88.8,88.97,88.7,88.75,15575.0,65.4028,65.528,65.3291,65.366,15575.0
2016-11-11 10:00:00,88.71,88.97,88.69,88.75,17735.0,65.3365,65.528,65.3218,65.366,17735.0
2016-11-11 10:05:00,88.75,88.82,88.39,88.51,13691.0,65.366,65.4175,65.1008,65.1892,13691.0
2016-11-11 10:10:00,88.55,88.8,88.51,88.7,22277.0,65.2187,65.4028,65.1892,65.3291,22277.0
2016-11-11 10:15:00,88.75,88.75,88.63,88.74,14863.0,65.366,65.366,65.2776,65.3586,14863.0
2016-11-11 10:20:00,88.67,88.74,88.53,88.69,7852.0,65.307,65.3586,65.2039,65.3218,7852.0
2016-11-11 10:25:00,88.67,88.83,88.56,88.64,7518.0,65.307,65.4249,65.226,65.2849,7518.0
2016-11-11 10:30:00,88.69,88.99,88.69,88.94,10824.0,65.3218,65.5427,65.3218,65.5059,10824.0
2016-11-11 10:35:00,88.97,88.99,88.75,88.87,26681.0,65.528,65.5427,65.366,65.4543,26681.0
2016-11-11 10:40:00,88.85,88.9,88.75,88.82,17540.0,65.4396,65.4764,65.366,65.4175,17540.0
2016-11-11 10:45:00,88.82,88.86,88.29,88.29,12113.0,65.4175,65.447,65.0272,65.0272,12113.0
2016-11-11 10:50:00,88.28,88.4,88.18,88.25,13605.0,65.0198,65.1082,64.9461,64.9977,13605.0
2016-11-11 10:55:00,88.24,88.28,87.98,88.12,13820.0,64.9903,65.0198,64.7988,64.902,13820.0
2016-11-11 11:00:00,88.08,88.1,87.83,87.83,9454.0,64.8725,64.8872,64.6884,64.6884,9454.0
2016-11-11 11:05:00,87.89,87.89,87.65,87.8,9955.0,64.7326,64.7326,64.5558,64.6663,9955.0
2016-11-11 11:10:00,87.79,87.97,87.76,87.8,8822.0,64.6589,64.7915,64.6368,64.6663,8822.0
2016-11-11 11:15:00,87.84,87.87,87.63,87.65,4543.0,64.6957,64.7178,64.5411,64.5558,4543.0
2016-11-11 11:20:00,87.58,87.61,87.47,87.54,7610.0,64.5042,64.5263,64.4232,64.4748,7610.0
2016-11-11 11:25:00,87.54,87.56,87.26,87.37,20357.0,64.4748,64.4895,64.2685,64.3496,20357.0
2016-11-11 11:30:00,87.35,87.47,87.12,87.38,47904.0,64.3348,64.4232,64.1654,64.3569,47904.0
2016-11-11 11:35:00,87.38,87.5,87.32,87.5,17319.0,64.3569,64.4453,64.3127,64.4453,17319.0
2016-11-11 11:40:00,87.49,87.51,87.32,87.49,21642.0,64.4379,64.4527,64.3127,64.4379,21642.0
2016-11-11 11:45:00,87.51,87.51,87.27,87.43,11402.0,64.4527,64.4527,64.2759,64.3938,11402.0
2016-11-11 11:50:00,87.44,87.69,87.43,87.62,15162.0,64.4011,64.5852,64.3938,64.5337,15162.0
2016-11-11 11:55:00,87.65,87.89,87.64,87.84,11301.0,64.5558,64.7326,64.5484,64.6957,11301.0
2016-11-11 12:00:00,87.85,87.93,87.78,87.85,8143.0,64.7031,64.762,64.6515,64.7031,8143.0
2016-11-11 12:05:00,87.87,87.98,87.86,87.95,14031.0,64.7178,64.7988,64.7105,64.7767,14031.0
2016-11-11 12:10:00,87.98,88.26,87.95,88.12,10932.0,64.7988,65.0051,64.7767,64.902,10932.0
2016-11-11 12:15:00,88.15,88.37,88.15,88.3,12842.0,64.924,65.0861,64.924,65.0345,12842.0
2016-11-11 12:20:00,88.36,88.39,88.26,88.35,8266.0,65.0787,65.1008,65.0051,65.0713,8266.0
2016-11-11 12:25:00,88.35,88.35,88.09,88.09,14092.0,65.0713,65.0713,64.8799,64.8799,14092.0
2016-11-11 12:30:00,88.18,88.28,88.17,88.23,8240.0,64.9461,65.0198,64.9388,64.983,8240.0
2016-11-11 12:35:00,88.28,88.29,88.12,88.19,8404.0,65.0198,65.0272,64.902,64.9535,8404.0
2016-11-11 12:40:00,88.24,88.24,87.92,87.96,13035.0,64.9903,64.9903,64.7546,64.7841,13035.0
2016-11-11 12:45:00,87.96,88.04,87.93,88.0,10394.0,64.7841,64.843,64.762,64.8136,10394.0
2016-11-11 12:50:00,87.99,88.06,87.8,87.9,11196.0,64.8062,64.8578,64.6663,64.7399,11196.0
2016-11-11 12:55:00,88.0,88.02,87.82,87.91,10731.0,64.8136,64.8283,64.681,64.7473,10731.0
2016-11-11 13:00:00,87.95,87.95,87.76,87.8,20512.0,64.7767,64.7767,64.6368,64.6663,20512.0
2016-11-11 13:05:00,87.8,87.82,87.64,87.77,6352.0,64.6663,64.681,64.5484,64.6442,6352.0
2016-11-11 13:10:00,87.78,87.93,87.77,87.86,9465.0,64.6515,64.762,64.6442,64.7105,9465.0
2016-11-11 13:15:00,87.86,87.9,87.77,87.88,10247.0,64.7105,64.7399,64.6442,64.7252,10247.0
2016-11-11 13:20:00,87.91,87.92,87.74,87.76,7200.0,64.7473,64.7546,64.6221,64.6368,7200.0
2016-11-11 13:25:00,87.79,87.9,87.75,87.85,6845.0,64.6589,64.7399,64.6294,64.7031,6845.0
2016-11-11 13:30:00,87.86,87.95,87.75,87.86,8788.0,64.7105,64.7767,64.6294,64.7105,8788.0
2016-11-11 13:35:00,87.83,87.94,87.78,87.79,7551.0,64.6884,64.7694,64.6515,64.6589,7551.0
2016-11-11 13:40:00,87.82,87.94,87.8,87.8,5800.0,64.681,64.7694,64.6663,64.6663,5800.0
2016-11-11 13:45:00,87.86,88.04,87.82,87.96,15993.0,64.7105,64.843,64.681,64.7841,15993.0
2016-11-11 13:50:00,87.88,87.88,87.64,87.65,10967.0,64.7252,64.7252,64.5484,64.5558,10967.0
2016-11-11 13:55:00,87.65,87.71,87.55,87.57,10692.0,64.5558,64.6,64.4821,64.4969,10692.0
2016-11-11 14:00:00,87.58,87.86,87.53,87.85,7240.0,64.5042,64.7105,64.4674,64.7031,7240.0
2016-11-11 14:05:00,87.84,87.9,87.76,87.82,7845.0,64.6957,64.7399,64.6368,64.681,7845.0
2016-11-11 14:10:00,87.83,87.89,87.81,87.87,6305.0,64.6884,64.7326,64.6736,64.7178,6305.0
2016-11-11 14:15:00,87.85,87.91,87.78,87.85,13173.0,64.7031,64.7473,64.6515,64.7031,13173.0
2016-11-11 14:20:00,87.87,87.94,87.84,87.91,9477.0,64.7178,64.7694,64.6957,64.7473,9477.0
2016-11-11 14:25:00,87.85,87.86,87.78,87.79,8626.0,64.7031,64.7105,64.6515,64.6589,8626.0
2016-11-11 14:30:00,87.8,87.91,87.8,87.88,8658.0,64.6663,64.7473,64.6663,64.7252,8658.0
2016-11-11 14:35:00,87.88,87.96,87.75,87.76,8948.0,64.7252,64.7841,64.6294,64.6368,8948.0
2016-11-11 14:40:00,87.74,87.78,87.66,87.77,11088.0,64.6221,64.6515,64.5632,64.6442,11088.0
2016-11-11 14:45:00,87.77,87.78,87.68,87.69,7161.0,64.6442,64.6515,64.5779,64.5852,7161.0
2016-11-11 14:50:00,87.67,87.73,87.63,87.69,10000.0,64.5705,64.6147,64.5411,64.5852,10000.0
2016-11-11 14:55:00,87.7,87.72,87.57,87.62,20072.0,64.5926,64.6073,64.4969,64.5337,20072.0
2016-11-11 15:00:00,87.62,87.62,87.53,87.58,8277.0,64.5337,64.5337,64.4674,64.5042,8277.0
2016-11-11 15:05:00,87.59,87.63,87.58,87.62,12597.0,64.5116,64.5411,64.5042,64.5337,12597.0
2016-11-11 15:10:00,87.62,87.76,87.61,87.72,10774.0,64.5337,64.6368,64.5263,64.6073,10774.0
2016-11-11 15:15:00,87.73,87.81,87.68,87.7,16413.0,64.6147,64.6736,64.5779,64.5926,16413.0
2016-11-11 15:20:00,87.71,87.9,87.71,87.89,18778.0,64.6,64.7399,64.6,64.7326,18778.0
2016-11-11 15:25:00,87.89,87.93,87.8,87.86,20613.0,64.7326,64.762,64.6663,64.7105,20613.0
2016-11-11 15:30:00,87.87,87.92,87.85,87.91,22930.0,64.7178,64.7546,64.7031,64.7473,22930.0
2016-11-11 15:35:00,87.91,87.92,87.7,87.7,35110.0,64.7473,64.7546,64.5926,64.5926,35110.0
2016-11-11 15:40:00,87.72,87.72,87.62,87.65,24296.0,64.6073,64.6073,64.5337,64.5558,24296.0
2016-11-11 15:45:00,87.64,87.68,87.61,87.66,37548.0,64.5484,64.5779,64.5263,64.5632,37548.0
2016-11-11 15:50:00,87.67,87.69,87.66,87.67,79664.0,64.5705,64.5852,64.5632,64.5705,79664.0
2016-11-11 15:55:00,87.66,87.69,87.61,87.69,114222.0,64.5632,64.5852,64.5263,64.5852,114222.0
2016-11-14 09:30:00,87.78,87.8,86.87,86.89,43008.0,64.6515,64.6663,63.9813,63.996,43008.0
2016-11-14 09:35:00,87.03,87.04,86.21,86.65,23098.0,64.0991,64.1065,63.4952,63.8193,23098.0
2016-11-14 09:40:00,86.79,87.01,86.12,86.18,15096.0,63.9224,64.0844,63.4289,63.4731,15096.0
2016-11-14 09:45:00,86.17,86.17,85.87,85.92,17259.0,63.4657,63.4657,63.2448,63.2816,17259.0
2016-11-14 09:50:00,85.95,86.01,85.63,85.95,30280.0,63.3037,63.3479,63.068,63.3037,30280.0
2016-11-14 09:55:00,85.92,86.17,85.76,86.04,33797.0,63.2816,63.4657,63.1638,63.37,33797.0
2016-11-14 10:00:00,86.07,86.22,85.76,85.88,14107.0,63.3921,63.5026,63.1638,63.2522,14107.0
2016-11-14 10:05:00,85.82,86.08,85.76,86.01,15343.0,63.208,63.3995,63.1638,63.3479,15343.0
2016-11-14 10:10:00,85.99,86.05,85.84,85.92,12809.0,63.3332,63.3774,63.2227,63.2816,12809.0
2016-11-14 10:15:00,85.93,86.01,85.76,85.77,12725.0,63.289,63.3479,63.1638,63.1711,12725.0
2016-11-14 10:20:00,85.83,86.05,85.78,85.98,62748.0,63.2153,63.3774,63.1785,63.3258,62748.0
2016-11-14 10:25:00,86.02,86.13,85.94,86.08,16192.0,63.3553,63.4363,63.2963,63.3995,16192.0
2016-11-14 10:30:00,86.07,86.21,85.99,86.1,19647.0,63.3921,63.4952,63.3332,63.4142,19647.0
2016-11-14 10:35:00,86.12,86.25,86.11,86.11,31574.0,63.4289,63.5247,63.4215,63.4215,31574.0
2016-11-14 10:40:00,86.11,86.21,86.01,86.13,23961.0,63.4215,63.4952,63.3479,63.4363,23961.0
2016-11-14 10:45:00,86.14,86.37,86.09,86.36,19251.0,63.4436,63.613,63.4068,63.6057,19251.0
2016-11-14 10:50:00,86.37,86.52,86.37,86.48,37240.0,63.613,63.7235,63.613,63.6941,37240.0
2016-11-14 10:55:00,86.47,86.56,86.36,86.52,11959.0,63.6867,63.753,63.6057,63.7235,11959.0
2016-11-14 11:00:00,86.48,86.67,86.45,86.67,13090.0,63.6941,63.834,63.672,63.834,13090.0
2016-11-14 11:05:00,86.68,86.81,86.66,86.71,23597.0,63.8414,63.9371,63.8266,63.8635,23597.0
2016-11-14 11:10:00,86.71,86.8,86.69,86.79,15525.0,63.8635,63.9297,63.8487,63.9224,15525.0
2016-11-14 11:15:00,86.77,86.8,86.67,86.78,11148.0,63.9077,63.9297,63.834,63.915,11148.0
2016-11-14 11:20:00,86.74,86.94,86.73,86.91,8350.0,63.8856,64.0329,63.8782,64.0108,8350.0
2016-11-14 11:25:00,86.94,87.08,86.85,86.9,30870.0,64.0329,64.136,63.9666,64.0034,30870.0
2016-11-14 11:30:00,86.89,86.97,86.7,86.89,48370.0,63.996,64.055,63.8561,63.996,48370.0
2016-11-14 11:35:00,86.88,86.96,86.83,86.92,4793.0,63.9887,64.0476,63.9518,64.0181,4793.0
2016-11-14 11:40:00,86.95,87.07,86.95,87.06,7264.0,64.0402,64.1286,64.0402,64.1212,7264.0
2016-11-14 11:45:00,87.11,87.29,87.08,87.23,14365.0,64.1581,64.2906,64.136,64.2464,14365.0
2016-11-14 11:50:00,87.23,87.5,87.23,87.32,8792.0,64.2464,64.4453,64.2464,64.3127,8792.0
2016-11-14 11:55:00,87.33,87.48,87.24,87.48,4102.0,64.3201,64.4306,64.2538,64.4306,4102.0
2016-11-14 12:00:00,87.54,87.68,87.45,87.62,3293.0,64.4748,64.5779,64.4085,64.5337,3293.0
2016-11-14 12:05:00,87.61,87.66,87.46,87.47,17445.0,64.5263,64.5632,64.4158,64.4232,17445.0
2016-11-14 12:10:00,87.53,87.59,87.25,87.31,36263.0,64.4674,64.5116,64.2612,64.3054,36263.0
2016-11-14 12:15:00,87.35,87.45,87.28,87.44,4463.0,64.3348,64.4085,64.2833,64.4011,4463.0
2016-11-14 12:20:00,87.44,87.56,87.4,87.43,11405.0,64.4011,64.4895,64.3717,64.3938,11405.0
2016-11-14 12:25:00,87.43,87.67,87.4,87.61,33642.0,64.3938,64.5705,64.3717,64.5263,33642.0
2016-11-14 12:30:00,87.65,87.71,87.49,87.66,16849.0,64.5558,64.6,64.4379,64.5632,16849.0
2016-11-14 12:35:00,87.63,87.68,87.56,87.65,23856.0,64.5411,64.5779,64.4895,64.5558,23856.0
2016-11-14 12:40:00,87.64,87.71,87.57,87.71,6224.0,64.5484,64.6,64.4969,64.6,6224.0
2016-11-14 12:45:00,87.7,87.9,87.69,87.9,23367.0,64.5926,64.7399,64.5852,64.7399,23367.0
2016-11-14 12:50:00,87.88,88.14,87.86,87.9,23818.0,64.7252,64.9167,64.7105,64.7399,23818.0
2016-11-14 12:55:00,87.92,88.02,87.8,87.86,15966.0,64.7546,64.8283,64.6663,64.7105,15966.0
2016-11-14 13:00:00,87.82,88.05,87.79,87.96,8826.0,64.681,64.8504,64.6589,64.7841,8826.0
2016-11-14 13:05:00,87.98,87.99,87.81,87.88,7814.0,64.7988,64.8062,64.6736,64.7252,7814.0
2016-11-14 13:10:00,87.89,87.89,87.71,87.83,12605.0,64.7326,64.7326,64.6,64.6884,12605.0
2016-11-14 13:15:00,87.85,87.93,87.78,87.83,5987.0,64.7031,64.762,64.6515,64.6884,5987.0
2016-11-14 13:20:00,87.78,87.86,87.72,87.78,2838.0,64.6515,64.7105,64.6073,64.6515,2838.0
2016-11-14 13:25:00,87.76,87.76,87.62,87.62,4276.0,64.6368,64.6368,64.5337,64.5337,4276.0
2016-11-14 13:30:00,87.6,87.79,87.6,87.77,15673.0,64.519,64.6589,64.519,64.6442,15673.0
2016-11-14 13:35:00,87.74,87.85,87.74,87.79,15648.0,64.6221,64.7031,64.6221,64.6589,15648.0
2016-11-14 13:40:00,87.74,87.91,87.7,87.75,6718.0,64.6221,64.7473,64.5926,64.6294,6718.0
2016-11-14 13:45:00,87.72,87.88,87.72,87.88,4106.0,64.6073,64.7252,64.6073,64.7252,4106.0
2016-11-14 13:50:00,87.87,87.96,87.81,87.96,3876.0,64.7178,64.7841,64.6736,64.7841,3876.0
2016-11-14 13:55:00,87.98,88.02,87.91,87.97,3114.0,64.7988,64.8283,64.7473,64.7915,3114.0
2016-11-14 14:00:00,87.93,88.11,87.92,88.11,7912.0,64.762,64.8946,64.7546,64.8946,7912.0
2016-11-14 14:05:00,88.12,88.41,88.12,88.38,6960.0,64.902,65.1155,64.902,65.0934,6960.0
2016-11-14 14:10:00,88.38,88.39,88.28,88.28,3907.0,65.0934,65.1008,65.0198,65.0198,3907.0
2016-11-14 14:15:00,88.27,88.4,88.25,88.36,5194.0,65.0124,65.1082,64.9977,65.0787,5194.0
2016-11-14 14:20:00,88.33,88.45,88.31,88.43,5172.0,65.0566,65.145,65.0419,65.1303,5172.0
2016-11-14 14:25:00,88.45,88.5,88.4,88.48,11146.0,65.145,65.1818,65.1082,65.1671,11146.0
2016-11-14 14:30:00,88.5,88.77,88.49,88.77,5697.0,65.1818,65.3807,65.1745,65.3807,5697.0
2016-11-14 14:35:00,88.72,88.97,88.72,88.92,10337.0,65.3439,65.528,65.3439,65.4912,10337.0
2016-11-14 14:40:00,88.87,88.9,88.8,88.86,7200.0,65.4543,65.4764,65.4028,65.447,7200.0
2016-11-14 14:45:00,88.85,89.15,88.83,89.03,7658.0,65.4396,65.6606,65.4249,65.5722,7658.0
2016-11-14 14:50:00,89.08,89.21,88.95,89.2,10573.0,65.609,65.7048,65.5133,65.6974,10573.0
2016-11-14 14:55:00,89.15,89.51,89.15,89.51,30704.0,65.6606,65.9257,65.6606,65.9257,30704.0
2016-11-14 15:00:00,89.51,89.51,89.35,89.47,15004.0,65.9257,65.9257,65.8079,65.8962,15004.0
2016-11-14 15:05:00,89.43,89.48,89.36,89.48,15296.0,65.8668,65.9036,65.8152,65.9036,15296.0
2016-11-14 15:10:00,89.48,89.68,89.46,89.66,23169.0,65.9036,66.0509,65.8889,66.0362,23169.0
2016-11-14 15:15:00,89.64,89.68,89.6,89.63,14049.0,66.0215,66.0509,65.992,66.0141,14049.0
2016-11-14 15:20:00,89.64,89.65,89.53,89.59,14679.0,66.0215,66.0288,65.9404,65.9846,14679.0
2016-11-14 15:25:00,89.59,89.59,89.49,89.56,8012.0,65.9846,65.9846,65.911,65.9625,8012.0
2016-11-14 15:30:00,89.55,89.71,89.55,89.67,18948.0,65.9552,66.073,65.9552,66.0436,18948.0
2016-11-14 15:35:00,89.67,89.68,89.54,89.56,26081.0,66.0436,66.0509,65.9478,65.9625,26081.0
2016-11-14 15:40:00,89.56,89.81,89.56,89.74,54809.0,65.9625,66.1467,65.9625,66.0951,54809.0
2016-11-14 15:45:00,89.74,89.75,89.64,89.68,34473.0,66.0951,66.1025,66.0215,66.0509,34473.0
2016-11-14 15:50:00,89.68,89.73,89.61,89.66,48840.0,66.0509,66.0877,65.9994,66.0362,48840.0
2016-11-14 15:55:00,89.67,89.99,89.64,89.96,143166.0,66.0436,66.2792,66.0215,66.2571,143166.0
2016-11-15 09:30:00,90.1,90.35,89.95,90.15,36070.0,66.3603,66.5444,66.2498,66.3971,36070.0
2016-11-15 09:35:00,90.19,91.04,90.19,91.01,16859.0,66.4265,67.0526,66.4265,67.0305,16859.0
2016-11-15 09:40:00,91.04,91.42,90.99,91.37,14440.0,67.0526,67.3325,67.0158,67.2956,14440.0
2016-11-15 09:45:00,91.28,91.73,91.24,91.37,12849.0,67.2293,67.5608,67.1999,67.2956,12849.0
2016-11-15 09:50:00,91.27,91.27,90.97,91.02,10712.0,67.222,67.222,67.001,67.0379,10712.0
2016-11-15 09:55:00,91.03,91.48,91.01,91.19,14500.0,67.0452,67.3767,67.0305,67.1631,14500.0
2016-11-15 10:00:00,91.19,91.29,90.86,90.92,20969.0,67.1631,67.2367,66.92,66.9642,20969.0
2016-11-15 10:05:00,90.91,91.1,90.76,90.97,19468.0,66.9568,67.0968,66.8464,67.001,19468.0
2016-11-15 10:10:00,91.04,91.04,90.74,90.84,14943.0,67.0526,67.0526,66.8316,66.9053,14943.0
2016-11-15 10:15:00,90.88,91.26,90.8,91.17,9400.0,66.9347,67.2146,66.8758,67.1483,9400.0
2016-11-15 10:20:00,91.24,91.73,91.1,91.63,10001.0,67.1999,67.5608,67.0968,67.4871,10001.0
2016-11-15 10:25:00,91.63,92.09,91.61,91.93,23057.0,67.4871,67.8259,67.4724,67.7081,23057.0
2016-11-15 10:30:00,91.93,92.05,91.69,91.71,24739.0,67.7081,67.7965,67.5313,67.546,24739.0
2016-11-15 10:35:00,91.71,91.91,91.59,91.65,21971.0,67.546,67.6934,67.4577,67.5019,21971.0
2016-11-15 10:40:00,91.6,91.67,91.48,91.67,8960.0,67.465,67.5166,67.3767,67.5166,8960.0
2016-11-15 10:45:00,91.67,91.72,91.3,91.3,18233.0,67.5166,67.5534,67.2441,67.2441,18233.0
2016-11-15 10:50:00,91.26,91.26,90.96,90.98,12755.0,67.2146,67.2146,66.9937,67.0084,12755.0
2016-11-15 10:55:00,91.01,91.07,90.8,90.81,20794.0,67.0305,67.0747,66.8758,66.8832,20794.0
2016-11-15 11:00:00,90.88,90.88,90.68,90.69,16471.0,66.9347,66.9347,66.7874,66.7948,16471.0
2016-11-15 11:05:00,90.71,90.73,90.41,90.45,12655.0,66.8095,66.8243,66.5886,66.618,12655.0
2016-11-15 11:10:00,90.45,90.72,90.45,90.59,7951.0,66.618,66.8169,66.618,66.7211,7951.0
2016-11-15 11:15:00,90.59,90.6,90.36,90.38,11565.0,66.7211,66.7285,66.5518,66.5665,11565.0
2016-11-15 11:20:00,90.39,90.42,89.88,89.88,24672.0,66.5738,66.5959,66.1982,66.1982,24672.0
2016-11-15 11:25:00,89.87,90.34,89.87,90.17,11869.0,66.1909,66.537,66.1909,66.4118,11869.0
2016-11-15 11:30:00,90.15,90.15,89.88,89.9,12182.0,66.3971,66.3971,66.1982,66.213,12182.0
2016-11-15 11:35:00,89.87,90.04,89.72,89.93,14608.0,66.1909,66.3161,66.0804,66.235,14608.0
2016-11-15 11:40:00,89.88,90.06,89.83,90.06,9804.0,66.1982,66.3308,66.1614,66.3308,9804.0
2016-11-15 11:45:00,90.09,90.13,89.98,90.1,6043.0,66.3529,66.3824,66.2719,66.3603,6043.0
2016-11-15 11:50:00,90.16,90.23,90.0,90.05,9317.0,66.4044,66.456,66.2866,66.3234,9317.0
2016-11-15 11:55:00,90.03,90.33,89.97,89.97,6299.0,66.3087,66.5297,66.2645,66.2645,6299.0
2016-11-15 12:00:00,90.0,90.14,90.0,90.02,6441.0,66.2866,66.3897,66.2866,66.3013,6441.0
2016-11-15 12:05:00,90.0,90.27,89.97,90.27,11690.0,66.2866,66.4855,66.2645,66.4855,11690.0
2016-11-15 12:10:00,90.22,90.33,90.11,90.29,4855.0,66.4486,66.5297,66.3676,66.5002,4855.0
2016-11-15 12:15:00,90.22,90.22,90.08,90.14,3535.0,66.4486,66.4486,66.3455,66.3897,3535.0
2016-11-15 12:20:00,90.12,90.14,90.01,90.14,9086.0,66.375,66.3897,66.294,66.3897,9086.0
2016-11-15 12:25:00,90.12,90.21,90.09,90.1,9630.0,66.375,66.4413,66.3529,66.3603,9630.0
2016-11-15 12:30:00,90.12,90.31,90.12,90.23,8860.0,66.375,66.5149,66.375,66.456,8860.0
2016-11-15 12:35:00,90.23,90.28,90.14,90.18,13969.0,66.456,66.4928,66.3897,66.4192,13969.0
2016-11-15 12:40:00,90.23,90.33,90.1,90.14,13340.0,66.456,66.5297,66.3603,66.3897,13340.0
2016-11-15 12:45:00,90.18,90.4,90.18,90.23,9607.0,66.4192,66.5812,66.4192,66.456,9607.0
2016-11-15 12:50:00,90.29,90.44,90.28,90.37,4407.0,66.5002,66.6107,66.4928,66.5591,4407.0
2016-11-15 12:55:00,90.43,90.52,90.42,90.5,27744.0,66.6033,66.6696,66.5959,66.6549,27744.0
2016-11-15 13:00:00,90.48,90.54,90.28,90.28,20044.0,66.6401,66.6843,66.4928,66.4928,20044.0
2016-11-15 13:05:00,90.27,90.71,90.26,90.55,12430.0,66.4855,66.8095,66.4781,66.6917,12430.0
2016-11-15 13:10:00,90.54,90.71,90.54,90.55,6100.0,66.6843,66.8095,66.6843,66.6917,6100.0
2016-11-15 13:15:00,90.52,90.8,90.5,90.8,9101.0,66.6696,66.8758,66.6549,66.8758,9101.0
2016-11-15 13:20:00,90.81,90.82,90.47,90.48,7639.0,66.8832,66.8905,66.6328,66.6401,7639.0
2016-11-15 13:25:00,90.46,90.6,90.42,90.42,7914.0,66.6254,66.7285,66.5959,66.5959,7914.0
2016-11-15 13:30:00,90.45,90.59,90.4,90.43,7401.0,66.618,66.7211,66.5812,66.6033,7401.0
2016-11-15 13:35:00,90.47,90.63,90.44,90.45,6200.0,66.6328,66.7506,66.6107,66.618,6200.0
2016-11-15 13:40:00,90.47,90.57,90.39,90.49,8642.0,66.6328,66.7064,66.5738,66.6475,8642.0
2016-11-15 13:45:00,90.53,90.58,90.27,90.39,13554.0,66.677,66.7138,66.4855,66.5738,13554.0
2016-11-15 13:50:00,90.4,90.48,90.28,90.3,6415.0,66.5812,66.6401,66.4928,66.5076,6415.0
2016-11-15 13:55:00,90.3,90.47,90.27,90.4,9113.0,66.5076,66.6328,66.4855,66.5812,9113.0
2016-11-15 14:00:00,90.42,90.42,90.19,90.28,11614.0,66.5959,66.5959,66.4265,66.4928,11614.0
2016-11-15 14:05:00,90.28,90.29,90.1,90.15,7926.0,66.4928,66.5002,66.3603,66.3971,7926.0
2016-11-15 14:10:00,90.15,90.21,90.04,90.1,9600.0,66.3971,66.4413,66.3161,66.3603,9600.0
2016-11-15 14:15:00,90.07,90.22,90.05,90.12,11811.0,66.3382,66.4486,66.3234,66.375,11811.0
2016-11-15 14:20:00,90.16,90.32,90.12,90.18,9941.0,66.4044,66.5223,66.375,66.4192,9941.0
2016-11-15 14:25:00,90.16,90.39,90.16,90.35,7441.0,66.4044,66.5738,66.4044,66.5444,7441.0
2016-11-15 14:30:00,90.37,90.47,90.3,90.47,7759.0,66.5591,66.6328,66.5076,66.6328,7759.0
2016-11-15 14:35:00,90.43,90.47,90.34,90.43,4695.0,66.6033,66.6328,66.537,66.6033,4695.0
2016-11-15 14:40:00,90.45,90.57,90.36,90.45,15677.0,66.618,66.7064,66.5518,66.618,15677.0
2016-11-15 14:45:00,90.46,90.46,90.31,90.32,10245.0,66.6254,66.6254,66.5149,66.5223,10245.0
2016-11-15 14:50:00,90.34,90.42,90.24,90.37,6109.0,66.537,66.5959,66.4634,66.5591,6109.0
2016-11-15 14:55:00,90.41,90.42,90.24,90.25,11149.0,66.5886,66.5959,66.4634,66.4707,11149.0
2016-11-15 15:00:00,90.25,90.45,90.25,90.36,9955.0,66.4707,66.618,66.4707,66.5518,9955.0
2016-11-15 15:05:00,90.37,90.39,90.32,90.37,9446.0,66.5591,66.5738,66.5223,66.5591,9446.0
2016-11-15 15:10:00,90.38,90.6,90.36,90.55,10783.0,66.5665,66.7285,66.5518,66.6917,10783.0
2016-11-15 15:15:00,90.56,90.58,90.4,90.41,13283.0,66.6991,66.7138,66.5812,66.5886,13283.0
2016-11-15 15:20:00,90.39,90.5,90.38,90.46,13692.0,66.5738,66.6549,66.5665,66.6254,13692.0
2016-11-15 15:25:00,90.48,90.52,90.44,90.52,12335.0,66.6401,66.6696,66.6107,66.6696,12335.0
2016-11-15 15:30:00,90.5,90.52,90.48,90.49,18523.0,66.6549,66.6696,66.6401,66.6475,18523.0
2016-11-15 15:35:00,90.48,90.65,90.47,90.64,18811.0,66.6401,66.7653,66.6328,66.758,18811.0
2016-11-15 15:40:00,90.64,90.65,90.58,90.59,22270.0,66.758,66.7653,66.7138,66.7211,22270.0
2016-11-15 15:45:00,90.57,90.67,90.52,90.65,26996.0,66.7064,66.7801,66.6696,66.7653,26996.0
2016-11-15 15:50:00,90.64,90.65,90.61,90.63,25111.0,66.758,66.7653,66.7359,66.7506,25111.0
2016-11-15 15:55:00,90.63,90.65,90.55,90.64,57933.0,66.7506,66.7653,66.6917,66.758,57933.0
2016-11-16 09:30:00,89.98,90.19,89.75,89.8,45857.0,66.2719,66.4265,66.1025,66.1393,45857.0
2016-11-16 09:35:00,89.81,89.82,89.18,89.48,23302.0,66.1467,66.154,65.6827,65.9036,23302.0
2016-11-16 09:40:00,89.47,89.92,89.15,89.86,19182.0,65.8962,66.2277,65.6606,66.1835,19182.0
2016-11-16 09:45:00,89.79,90.25,89.71,90.2,32667.0,66.1319,66.4707,66.073,66.4339,32667.0
2016-11-16 09:50:00,90.15,90.38,89.89,89.93,25826.0,66.3971,66.5665,66.2056,66.235,25826.0
2016-11-16 09:55:00,89.9,89.99,89.74,89.74,9380.0,66.213,66.2792,66.0951,66.0951,9380.0
2016-11-16 10:00:00,89.78,90.04,89.74,89.88,13905.0,66.1246,66.3161,66.0951,66.1982,13905.0
2016-11-16 10:05:00,89.84,89.84,89.33,89.39,11573.0,66.1688,66.1688,65.7931,65.8373,11573.0
2016-11-16 10:10:00,89.33,89.77,89.33,89.75,4992.0,65.7931,66.1172,65.7931,66.1025,4992.0
2016-11-16 10:15:00,89.69,89.69,89.27,89.31,11594.0,66.0583,66.0583,65.7489,65.7784,11594.0
2016-11-16 10:20:00,89.3,89.36,89.14,89.29,12555.0,65.771,65.8152,65.6532,65.7637,12555.0
2016-11-16 10:25:00,89.29,89.31,89.21,89.21,8176.0,65.7637,65.7784,65.7048,65.7048,8176.0
2016-11-16 10:30:00,89.21,89.31,89.18,89.23,14493.0,65.7048,65.7784,65.6827,65.7195,14493.0
2016-11-16 10:35:00,89.19,89.2,88.93,88.98,10047.0,65.69,65.6974,65.4985,65.5354,10047.0
2016-11-16 10:40:00,89.0,89.02,88.68,88.73,19813.0,65.5501,65.5648,65.3144,65.3512,19813.0
2016-11-16 10:45:00,88.73,88.75,88.58,88.67,19254.0,65.3512,65.366,65.2407,65.307,19254.0
2016-11-16 10:50:00,88.7,89.08,88.7,88.9,11185.0,65.3291,65.609,65.3291,65.4764,11185.0
2016-11-16 10:55:00,88.95,89.14,88.91,89.07,14929.0,65.5133,65.6532,65.4838,65.6016,14929.0
2016-11-16 11:00:00,89.07,89.16,88.91,88.91,8829.0,65.6016,65.6679,65.4838,65.4838,8829.0
2016-11-16 11:05:00,88.91,89.0,88.74,88.78,17365.0,65.4838,65.5501,65.3586,65.3881,17365.0
2016-11-16 11:10:00,88.78,88.81,88.66,88.74,11771.0,65.3881,65.4101,65.2997,65.3586,11771.0
2016-11-16 11:15:00,88.65,88.7,88.52,88.64,8528.0,65.2923,65.3291,65.1966,65.2849,8528.0
2016-11-16 11:20:00,88.56,88.62,88.46,88.47,14617.0,65.226,65.2702,65.1524,65.1597,14617.0
2016-11-16 11:25:00,88.52,88.59,88.37,88.39,8522.0,65.1966,65.2481,65.0861,65.1008,8522.0
2016-11-16 11:30:00,88.48,88.65,88.36,88.64,13594.0,65.1671,65.2923,65.0787,65.2849,13594.0
2016-11-16 11:35:00,88.58,88.64,88.33,88.43,24804.0,65.2407,65.2849,65.0566,65.1303,24804.0
2016-11-16 11:40:00,88.4,88.4,88.15,88.17,5014.0,65.1082,65.1082,64.924,64.9388,5014.0
2016-11-16 11:45:00,88.24,88.5,88.2,88.41,24793.0,64.9903,65.1818,64.9609,65.1155,24793.0
2016-11-16 11:50:00,88.4,88.48,88.3,88.48,6961.0,65.1082,65.1671,65.0345,65.1671,6961.0
2016-11-16 11:55:00,88.5,88.67,88.5,88.57,3986.0,65.1818,65.307,65.1818,65.2334,3986.0
2016-11-16 12:00:00,88.57,88.59,88.46,88.52,8675.0,65.2334,65.2481,65.1524,65.1966,8675.0
2016-11-16 12:05:00,88.58,88.59,88.42,88.49,5116.0,65.2407,65.2481,65.1229,65.1745,5116.0
2016-11-16 12:10:00,88.46,88.51,88.29,88.33,7893.0,65.1524,65.1892,65.0272,65.0566,7893.0
2016-11-16 12:15:00,88.33,88.4,88.26,88.34,9643.0,65.0566,65.1082,65.0051,65.064,9643.0
2016-11-16 12:20:00,88.42,88.49,88.26,88.34,3923.0,65.1229,65.1745,65.0051,65.064,3923.0
2016-11-16 12:25:00,88.33,88.35,88.25,88.25,3975.0,65.0566,65.0713,64.9977,64.9977,3975.0
2016-11-16 12:30:00,88.29,88.55,88.25,88.52,10103.0,65.0272,65.2187,64.9977,65.1966,10103.0
2016-11-16 12:35:00,88.51,88.53,88.33,88.46,11748.0,65.1892,65.2039,65.0566,65.1524,11748.0
2016-11-16 12:40:00,88.45,88.54,88.4,88.54,16842.0,65.145,65.2113,65.1082,65.2113,16842.0
2016-11-16 12:45:00,88.55,88.57,88.44,88.44,8919.0,65.2187,65.2334,65.1376,65.1376,8919.0
2016-11-16 12:50:00,88.47,88.51,88.35,88.41,15120.0,65.1597,65.1892,65.0713,65.1155,15120.0
2016-11-16 12:55:00,88.37,88.39,88.32,88.37,6551.0,65.0861,65.1008,65.0493,65.0861,6551.0
2016-11-16 13:00:00,88.32,88.35,88.18,88.19,8536.0,65.0493,65.0713,64.9461,64.9535,8536.0
2016-11-16 13:05:00,88.24,88.39,88.19,88.39,7423.0,64.9903,65.1008,64.9535,65.1008,7423.0
2016-11-16 13:10:00,88.43,88.48,88.33,88.42,10633.0,65.1303,65.1671,65.0566,65.1229,10633.0
2016-11-16 13:15:00,88.39,88.4,88.23,88.4,8111.0,65.1008,65.1082,64.983,65.1082,8111.0
2016-11-16 13:20:00,88.41,88.48,88.32,88.42,25155.0,65.1155,65.1671,65.0493,65.1229,25155.0
2016-11-16 13:25:00,88.44,88.44,88.24,88.26,6894.0,65.1376,65.1376,64.9903,65.0051,6894.0
2016-11-16 13:30:00,88.28,88.29,88.22,88.28,4853.0,65.0198,65.0272,64.9756,65.0198,4853.0
2016-11-16 13:35:00,88.25,88.42,88.25,88.41,7438.0,64.9977,65.1229,64.9977,65.1155,7438.0
2016-11-16 13:40:00,88.4,88.49,88.31,88.49,10939.0,65.1082,65.1745,65.0419,65.1745,10939.0
2016-11-16 13:45:00,88.49,88.56,88.36,88.45,8793.0,65.1745,65.226,65.0787,65.145,8793.0
2016-11-16 13:50:00,88.41,88.44,88.27,88.33,15658.0,65.1155,65.1376,65.0124,65.0566,15658.0
2016-11-16 13:55:00,88.32,88.37,88.25,88.37,8878.0,65.0493,65.0861,64.9977,65.0861,8878.0
2016-11-16 14:00:00,88.33,88.39,88.29,88.31,8124.0,65.0566,65.1008,65.0272,65.0419,8124.0
2016-11-16 14:05:00,88.33,88.36,88.19,88.3,19466.0,65.0566,65.0787,64.9535,65.0345,19466.0
2016-11-16 14:10:00,88.32,88.45,88.31,88.44,8814.0,65.0493,65.145,65.0419,65.1376,8814.0
2016-11-16 14:15:00,88.44,88.44,88.31,88.32,4239.0,65.1376,65.1376,65.0419,65.0493,4239.0
2016-11-16 14:20:00,88.33,88.41,88.24,88.37,8734.0,65.0566,65.1155,64.9903,65.0861,8734.0
2016-11-16 14:25:00,88.34,88.47,88.34,88.39,11030.0,65.064,65.1597,65.064,65.1008,11030.0
2016-11-16 14:30:00,88.4,88.47,88.37,88.47,10932.0,65.1082,65.1597,65.0861,65.1597,10932.0
2016-11-16 14:35:00,88.44,88.5,88.43,88.48,14539.0,65.1376,65.1818,65.1303,65.1671,14539.0
2016-11-16 14:40:00,88.46,88.5,88.43,88.46,6804.0,65.1524,65.1818,65.1303,65.1524,6804.0
2016-11-16 14:45:00,88.42,88.55,88.42,88.54,10829.0,65.1229,65.2187,65.1229,65.2113,10829.0
2016-11-16 14:50:00,88.57,88.7,88.57,88.65,7486.0,65.2334,65.3291,65.2334,65.2923,7486.0
2016-11-16 14:55:00,88.65,88.72,88.64,88.67,11158.0,65.2923,65.3439,65.2849,65.307,11158.0
2016-11-16 15:00:00,88.64,88.66,88.5,88.5,11814.0,65.2849,65.2997,65.1818,65.1818,11814.0
2016-11-16 15:05:00,88.5,88.65,88.49,88.63,13423.0,65.1818,65.2923,65.1745,65.2776,13423.0
2016-11-16 15:10:00,88.63,88.73,88.57,88.73,11155.0,65.2776,65.3512,65.2334,65.3512,11155.0
2016-11-16 15:15:00,88.72,88.86,88.68,88.82,16409.0,65.3439,65.447,65.3144,65.4175,16409.0
2016-11-16 15:20:00,88.84,88.97,88.8,88.88,22766.0,65.4322,65.528,65.4028,65.4617,22766.0
2016-11-16 15:25:00,88.9,88.93,88.83,88.86,19525.0,65.4764,65.4985,65.4249,65.447,19525.0
2016-11-16 15:30:00,88.9,88.93,88.81,88.87,26223.0,65.4764,65.4985,65.4101,65.4543,26223.0
2016-11-16 15:35:00,88.88,89.06,88.85,88.98,27140.0,65.4617,65.5943,65.4396,65.5354,27140.0
2016-11-16 15:40:00,88.97,89.29,88.93,89.24,38799.0,65.528,65.7637,65.4985,65.7269,38799.0
2016-11-16 15:45:00,89.22,89.24,89.08,89.14,20109.0,65.7121,65.7269,65.609,65.6532,20109.0
2016-11-16 15:50:00,89.13,89.14,89.03,89.09,38312.0,65.6458,65.6532,65.5722,65.6164,38312.0
2016-11-16 15:55:00,89.09,89.23,89.09,89.14,59609.0,65.6164,65.7195,65.6164,65.6532,59609.0
2016-11-17 09:30:00,89.11,89.79,89.04,89.32,20198.0,65.6311,66.1319,65.5795,65.7858,20198.0
2016-11-17 09:35:00,89.27,89.74,89.24,89.72,3424.0,65.7489,66.0951,65.7269,66.0804,3424.0
2016-11-17 09:40:00,89.72,89.77,89.23,89.23,11282.0,66.0804,66.1172,65.7195,65.7195,11282.0
2016-11-17 09:45:00,89.2,89.38,89.04,89.04,8547.0,65.6974,65.83,65.5795,65.5795,8547.0
2016-11-17 09:50:00,89.09,89.14,88.57,88.59,14845.0,65.6164,65.6532,65.2334,65.2481,14845.0
2016-11-17 09:55:00,88.69,88.79,88.53,88.65,22766.0,65.3218,65.3954,65.2039,65.2923,22766.0
2016-11-17 10:00:00,88.58,88.7,88.56,88.62,24733.0,65.2407,65.3291,65.226,65.2702,24733.0
2016-11-17 10:05:00,88.63,88.69,88.54,88.57,15989.0,65.2776,65.3218,65.2113,65.2334,15989.0
2016-11-17 10:10:00,88.57,88.67,88.28,88.36,25324.0,65.2334,65.307,65.0198,65.0787,25324.0
2016-11-17 10:15:00,88.36,88.47,88.22,88.3,30762.0,65.0787,65.1597,64.9756,65.0345,30762.0
2016-11-17 10:20:00,88.33,88.33,87.98,88.0,25000.0,65.0566,65.0566,64.7988,64.8136,25000.0
2016-11-17 10:25:00,87.99,88.03,87.68,87.71,20740.0,64.8062,64.8357,64.5779,64.6,20740.0
2016-11-17 10:30:00,87.71,87.71,87.42,87.42,44928.0,64.6,64.6,64.3864,64.3864,44928.0
2016-11-17 10:35:00,87.46,87.56,87.1,87.18,44947.0,64.4158,64.4895,64.1507,64.2096,44947.0
2016-11-17 10:40:00,87.2,87.34,87.1,87.34,26452.0,64.2244,64.3275,64.1507,64.3275,26452.0
2016-11-17 10:45:00,87.26,87.3,86.96,87.07,19498.0,64.2685,64.298,64.0476,64.1286,19498.0
2016-11-17 10:50:00,86.99,87.22,86.9,87.09,19361.0,64.0697,64.2391,64.0034,64.1433,19361.0
2016-11-17 10:55:00,87.1,87.37,87.02,87.06,25758.0,64.1507,64.3496,64.0918,64.1212,25758.0
2016-11-17 11:00:00,87.04,87.15,86.96,86.99,27736.0,64.1065,64.1875,64.0476,64.0697,27736.0
2016-11-17 11:05:00,86.99,87.08,86.69,86.69,25123.0,64.0697,64.136,63.8487,63.8487,25123.0
2016-11-17 11:10:00,86.68,86.78,86.44,86.44,38842.0,63.8414,63.915,63.6646,63.6646,38842.0
2016-11-17 11:15:00,86.42,86.89,86.19,86.81,49732.0,63.6499,63.996,63.4805,63.9371,49732.0
2016-11-17 11:20:00,86.88,87.07,86.83,86.83,39427.0,63.9887,64.1286,63.9518,63.9518,39427.0
2016-11-17 11:25:00,86.83,86.98,86.69,86.89,42995.0,63.9518,64.0623,63.8487,63.996,42995.0
2016-11-17 11:30:00,86.92,87.03,86.68,86.75,19686.0,64.0181,64.0991,63.8414,63.8929,19686.0
2016-11-17 11:35:00,86.8,86.87,86.64,86.72,10535.0,63.9297,63.9813,63.8119,63.8708,10535.0
2016-11-17 11:40:00,86.75,86.9,86.6,86.65,12125.0,63.8929,64.0034,63.7824,63.8193,12125.0
2016-11-17 11:45:00,86.65,86.74,86.58,86.65,16976.0,63.8193,63.8856,63.7677,63.8193,16976.0
2016-11-17 11:50:00,86.65,87.0,86.65,87.0,11327.0,63.8193,64.0771,63.8193,64.0771,11327.0
2016-11-17 11:55:00,87.01,87.14,86.91,86.94,19905.0,64.0844,64.1802,64.0108,64.0329,19905.0
2016-11-17 12:00:00,86.94,87.24,86.91,87.18,13978.0,64.0329,64.2538,64.0108,64.2096,13978.0
2016-11-17 12:05:00,87.17,87.25,87.09,87.09,8611.0,64.2023,64.2612,64.1433,64.1433,8611.0
2016-11-17 12:10:00,87.09,87.36,87.08,87.36,10153.0,64.1433,64.3422,64.136,64.3422,10153.0
2016-11-17 12:15:00,87.44,87.46,87.1,87.16,18271.0,64.4011,64.4158,64.1507,64.1949,18271.0
2016-11-17 12:20:00,87.17,87.36,87.16,87.36,9483.0,64.2023,64.3422,64.1949,64.3422,9483.0
2016-11-17 12:25:00,87.37,87.48,87.25,87.37,6738.0,64.3496,64.4306,64.2612,64.3496,6738.0
2016-11-17 12:30:00,87.37,87.47,87.32,87.46,10572.0,64.3496,64.4232,64.3127,64.4158,10572.0
2016-11-17 12:35:00,87.47,87.65,87.32,87.33,27486.0,64.4232,64.5558,64.3127,64.3201,27486.0
2016-11-17 12:40:00,87.31,87.44,87.19,87.27,17071.0,64.3054,64.4011,64.217,64.2759,17071.0
2016-11-17 12:45:00,87.31,87.32,87.17,87.19,13233.0,64.3054,64.3127,64.2023,64.217,13233.0
2016-11-17 12:50:00,87.19,87.19,86.98,87.03,21883.0,64.217,64.217,64.0623,64.0991,21883.0
2016-11-17 12:55:00,87.02,87.06,86.97,87.06,35106.0,64.0918,64.1212,64.055,64.1212,35106.0
2016-11-17 13:00:00,87.06,87.14,86.96,87.03,30479.0,64.1212,64.1802,64.0476,64.0991,30479.0
2016-11-17 13:05:00,87.03,87.21,86.98,87.21,24082.0,64.0991,64.2317,64.0623,64.2317,24082.0
2016-11-17 13:10:00,87.19,87.34,87.17,87.26,15900.0,64.217,64.3275,64.2023,64.2685,15900.0
2016-11-17 13:15:00,87.22,87.34,87.14,87.34,14406.0,64.2391,64.3275,64.1802,64.3275,14406.0
2016-11-17 13:20:00,87.34,87.34,87.18,87.23,20153.0,64.3275,64.3275,64.2096,64.2464,20153.0
2016-11-17 13:25:00,87.23,87.42,87.22,87.4,19476.0,64.2464,64.3864,64.2391,64.3717,19476.0
2016-11-17 13:30:00,87.39,87.47,87.37,87.4,13571.0,64.3643,64.4232,64.3496,64.3717,13571.0
2016-11-17 13:35:00,87.4,87.4,87.21,87.26,8500.0,64.3717,64.3717,64.2317,64.2685,8500.0
2016-11-17 13:40:00,87.24,87.39,87.21,87.25,10005.0,64.2538,64.3643,64.2317,64.2612,10005.0
2016-11-17 13:45:00,87.28,87.47,87.24,87.47,34814.0,64.2833,64.4232,64.2538,64.4232,34814.0
2016-11-17 13:50:00,87.5,87.56,87.4,87.56,8658.0,64.4453,64.4895,64.3717,64.4895,8658.0
2016-11-17 13:55:00,87.6,87.61,87.51,87.58,10911.0,64.519,64.5263,64.4527,64.5042,10911.0
2016-11-17 14:00:00,87.59,87.64,87.46,87.55,10281.0,64.5116,64.5484,64.4158,64.4821,10281.0
2016-11-17 14:05:00,87.58,87.65,87.55,87.61,13061.0,64.5042,64.5558,64.4821,64.5263,13061.0
2016-11-17 14:10:00,87.58,87.6,87.5,87.53,7928.0,64.5042,64.519,64.4453,64.4674,7928.0
2016-11-17 14:15:00,87.58,87.64,87.5,87.53,12882.0,64.5042,64.5484,64.4453,64.4674,12882.0
2016-11-17 14:20:00,87.5,87.67,87.49,87.54,14634.0,64.4453,64.5705,64.4379,64.4748,14634.0
2016-11-17 14:25:00,87.57,87.65,87.54,87.6,3656.0,64.4969,64.5558,64.4748,64.519,3656.0
2016-11-17 14:30:00,87.61,87.72,87.57,87.71,6976.0,64.5263,64.6073,64.4969,64.6,6976.0
2016-11-17 14:35:00,87.71,87.81,87.67,87.7,8434.0,64.6,64.6736,64.5705,64.5926,8434.0
2016-11-17 14:40:00,87.71,87.71,87.49,87.5,39144.0,64.6,64.6,64.4379,64.4453,39144.0
2016-11-17 14:45:00,87.49,87.69,87.47,87.55,10295.0,64.4379,64.5852,64.4232,64.4821,10295.0
2016-11-17 14:50:00,87.56,87.58,87.49,87.5,10087.0,64.4895,64.5042,64.4379,64.4453,10087.0
2016-11-17 14:55:00,87.52,87.65,87.48,87.62,10127.0,64.46,64.5558,64.4306,64.5337,10127.0
2016-11-17 15:00:00,87.56,87.6,87.43,87.45,17572.0,64.4895,64.519,64.3938,64.4085,17572.0
2016-11-17 15:05:00,87.47,87.52,87.31,87.31,10868.0,64.4232,64.46,64.3054,64.3054,10868.0
2016-11-17 15:10:00,87.31,87.56,87.31,87.52,29069.0,64.3054,64.4895,64.3054,64.46,29069.0
2016-11-17 15:15:00,87.52,87.54,87.39,87.41,25379.0,64.46,64.4748,64.3643,64.379,25379.0
2016-11-17 15:20:00,87.39,87.59,87.39,87.59,9760.0,64.3643,64.5116,64.3643,64.5116,9760.0
2016-11-17 15:25:00,87.59,87.62,87.53,87.58,18246.0,64.5116,64.5337,64.4674,64.5042,18246.0
2016-11-17 15:30:00,87.59,87.73,87.55,87.72,25511.0,64.5116,64.6147,64.4821,64.6073,25511.0
2016-11-17 15:35:00,87.7,87.8,87.7,87.78,48095.0,64.5926,64.6663,64.5926,64.6515,48095.0
2016-11-17 15:40:00,87.76,87.78,87.73,87.75,34463.0,64.6368,64.6515,64.6147,64.6294,34463.0
2016-11-17 15:45:00,87.76,87.78,87.55,87.55,35322.0,64.6368,64.6515,64.4821,64.4821,35322.0
2016-11-17 15:50:00,87.57,87.63,87.4,87.4,63463.0,64.4969,64.5411,64.3717,64.3717,63463.0
2016-11-17 15:55:00,87.41,87.56,87.4,87.54,67342.0,64.379,64.4895,64.3717,64.4748,67342.0
2016-11-18 09:30:00,87.95,88.47,87.74,87.74,60448.0,64.7767,65.1597,64.6221,64.6221,60448.0
2016-11-18 09:35:00,87.79,88.08,87.72,87.99,9815.0,64.6589,64.8725,64.6073,64.8062,9815.0
2016-11-18 09:40:00,88.13,88.34,87.77,88.33,17843.0,64.9093,65.064,64.6442,65.0566,17843.0
2016-11-18 09:45:00,88.25,88.45,87.96,88.08,51789.0,64.9977,65.145,64.7841,64.8725,51789.0
2016-11-18 09:50:00,88.02,88.15,87.88,88.0,17864.0,64.8283,64.924,64.7252,64.8136,17864.0
2016-11-18 09:55:00,88.05,88.2,87.99,88.04,7335.0,64.8504,64.9609,64.8062,64.843,7335.0
2016-11-18 10:00:00,88.04,88.15,87.85,87.85,6518.0,64.843,64.924,64.7031,64.7031,6518.0
2016-11-18 10:05:00,87.98,88.0,87.88,87.91,5054.0,64.7988,64.8136,64.7252,64.7473,5054.0
2016-11-18 10:10:00,87.89,88.02,87.8,87.98,7748.0,64.7326,64.8283,64.6663,64.7988,7748.0
2016-11-18 10:15:00,87.96,87.96,87.66,87.77,6463.0,64.7841,64.7841,64.5632,64.6442,6463.0
2016-11-18 10:20:00,87.7,87.91,87.7,87.83,2941.0,64.5926,64.7473,64.5926,64.6884,2941.0
2016-11-18 10:25:00,87.82,87.86,87.63,87.65,5149.0,64.681,64.7105,64.5411,64.5558,5149.0
2016-11-18 10:30:00,87.74,87.8,87.32,87.38,17396.0,64.6221,64.6663,64.3127,64.3569,17396.0
2016-11-18 10:35:00,87.39,87.4,87.07,87.07,22059.0,64.3643,64.3717,64.1286,64.1286,22059.0
2016-11-18 10:40:00,87.07,87.2,87.01,87.01,8396.0,64.1286,64.2244,64.0844,64.0844,8396.0
2016-11-18 10:45:00,87.01,87.01,86.7,86.73,28184.0,64.0844,64.0844,63.8561,63.8782,28184.0
2016-11-18 10:50:00,86.74,86.95,86.74,86.8,29846.0,63.8856,64.0402,63.8856,63.9297,29846.0
2016-11-18 10:55:00,86.82,87.1,86.77,87.0,53237.0,63.9445,64.1507,63.9077,64.0771,53237.0
2016-11-18 11:00:00,87.05,87.23,87.02,87.12,17930.0,64.1139,64.2464,64.0918,64.1654,17930.0
2016-11-18 11:05:00,87.18,87.54,87.14,87.54,10736.0,64.2096,64.4748,64.1802,64.4748,10736.0
2016-11-18 11:10:00,87.57,87.67,87.41,87.66,8457.0,64.4969,64.5705,64.379,64.5632,8457.0
2016-11-18 11:15:00,87.66,87.66,87.47,87.47,5719.0,64.5632,64.5632,64.4232,64.4232,5719.0
2016-11-18 11:20:00,87.49,87.65,87.49,87.63,2928.0,64.4379,64.5558,64.4379,64.5411,2928.0
2016-11-18 11:25:00,87.6,87.76,87.59,87.7,7015.0,64.519,64.6368,64.5116,64.5926,7015.0
2016-11-18 11:30:00,87.68,87.72,87.57,87.57,5596.0,64.5779,64.6073,64.4969,64.4969,5596.0
2016-11-18 11:35:00,87.56,87.95,87.53,87.95,42403.0,64.4895,64.7767,64.4674,64.7767,42403.0
2016-11-18 11:40:00,87.92,88.02,87.85,87.86,7124.0,64.7546,64.8283,64.7031,64.7105,7124.0
2016-11-18 11:45:00,87.92,88.02,87.91,87.95,7735.0,64.7546,64.8283,64.7473,64.7767,7735.0
2016-11-18 11:50:00,87.94,88.25,87.94,88.25,7229.0,64.7694,64.9977,64.7694,64.9977,7229.0
2016-11-18 11:55:00,88.25,88.27,88.1,88.14,6385.0,64.9977,65.0124,64.8872,64.9167,6385.0
2016-11-18 12:00:00,88.15,88.26,87.97,88.09,27499.0,64.924,65.0051,64.7915,64.8799,27499.0
2016-11-18 12:05:00,88.06,88.42,88.06,88.41,9943.0,64.8578,65.1229,64.8578,65.1155,9943.0
2016-11-18 12:10:00,88.39,88.4,88.22,88.22,6420.0,65.1008,65.1082,64.9756,64.9756,6420.0
2016-11-18 12:15:00,88.25,88.25,88.16,88.21,43300.0,64.9977,64.9977,64.9314,64.9682,43300.0
2016-11-18 12:20:00,88.22,88.35,88.19,88.3,9247.0,64.9756,65.0713,64.9535,65.0345,9247.0
2016-11-18 12:25:00,88.33,88.35,88.16,88.19,7855.0,65.0566,65.0713,64.9314,64.9535,7855.0
2016-11-18 12:30:00,88.2,88.27,88.12,88.27,4791.0,64.9609,65.0124,64.902,65.0124,4791.0
2016-11-18 12:35:00,88.29,88.38,88.26,88.35,3891.0,65.0272,65.0934,65.0051,65.0713,3891.0
2016-11-18 12:40:00,88.3,88.39,88.27,88.38,4465.0,65.0345,65.1008,65.0124,65.0934,4465.0
2016-11-18 12:45:00,88.4,88.5,88.4,88.49,5908.0,65.1082,65.1818,65.1082,65.1745,5908.0
2016-11-18 12:50:00,88.51,88.56,88.5,88.56,5372.0,65.1892,65.226,65.1818,65.226,5372.0
2016-11-18 12:55:00,88.55,88.7,88.53,88.68,13351.0,65.2187,65.3291,65.2039,65.3144,13351.0
2016-11-18 13:00:00,88.69,88.77,88.65,88.65,3125.0,65.3218,65.3807,65.2923,65.2923,3125.0
2016-11-18 13:05:00,88.63,88.74,88.63,88.7,3825.0,65.2776,65.3586,65.2776,65.3291,3825.0
2016-11-18 13:10:00,88.69,88.83,88.68,88.83,5978.0,65.3218,65.4249,65.3144,65.4249,5978.0
2016-11-18 13:15:00,88.83,88.93,88.82,88.89,2820.0,65.4249,65.4985,65.4175,65.4691,2820.0
2016-11-18 13:20:00,88.91,88.95,88.89,88.92,5598.0,65.4838,65.5133,65.4691,65.4912,5598.0
2016-11-18 13:25:00,88.91,89.06,88.89,88.94,11972.0,65.4838,65.5943,65.4691,65.5059,11972.0
2016-11-18 13:30:00,88.91,89.03,88.91,88.99,18577.0,65.4838,65.5722,65.4838,65.5427,18577.0
2016-11-18 13:35:00,88.97,89.09,88.96,89.02,21765.0,65.528,65.6164,65.5206,65.5648,21765.0
2016-11-18 13:40:00,89.02,89.17,88.94,89.04,12985.0,65.5648,65.6753,65.5059,65.5795,12985.0
2016-11-18 13:45:00,89.04,89.08,88.92,88.95,4907.0,65.5795,65.609,65.4912,65.5133,4907.0
2016-11-18 13:50:00,88.96,89.02,88.87,88.94,18891.0,65.5206,65.5648,65.4543,65.5059,18891.0
2016-11-18 13:55:00,88.94,89.05,88.93,88.93,10763.0,65.5059,65.5869,65.4985,65.4985,10763.0
2016-11-18 14:00:00,88.96,88.98,88.91,88.93,8456.0,65.5206,65.5354,65.4838,65.4985,8456.0
2016-11-18 14:05:00,88.95,89.06,88.89,89.03,20352.0,65.5133,65.5943,65.4691,65.5722,20352.0
2016-11-18 14:10:00,89.04,89.04,88.85,88.89,14108.0,65.5795,65.5795,65.4396,65.4691,14108.0
2016-11-18 14:15:00,88.89,88.91,88.81,88.84,4635.0,65.4691,65.4838,65.4101,65.4322,4635.0
2016-11-18 14:20:00,88.81,88.87,88.81,88.85,4002.0,65.4101,65.4543,65.4101,65.4396,4002.0
2016-11-18 14:25:00,88.82,88.96,88.81,88.96,15722.0,65.4175,65.5206,65.4101,65.5206,15722.0
2016-11-18 14:30:00,88.95,88.97,88.88,88.91,13696.0,65.5133,65.528,65.4617,65.4838,13696.0
2016-11-18 14:35:00,88.93,88.93,88.7,88.79,24117.0,65.4985,65.4985,65.3291,65.3954,24117.0
2016-11-18 14:40:00,88.77,88.83,88.6,88.68,25056.0,65.3807,65.4249,65.2555,65.3144,25056.0
2016-11-18 14:45:00,88.68,88.71,88.55,88.6,16080.0,65.3144,65.3365,65.2187,65.2555,16080.0
2016-11-18 14:50:00,88.6,88.77,88.58,88.77,9124.0,65.2555,65.3807,65.2407,65.3807,9124.0
2016-11-18 14:55:00,88.77,88.79,88.5,88.51,36283.0,65.3807,65.3954,65.1818,65.1892,36283.0
2016-11-18 15:00:00,88.56,88.58,88.46,88.5,21680.0,65.226,65.2407,65.1524,65.1818,21680.0
2016-11-18 15:05:00,88.55,88.73,88.55,88.66,11700.0,65.2187,65.3512,65.2187,65.2997,11700.0
2016-11-18 15:10:00,88.66,88.71,88.56,88.62,15233.0,65.2997,65.3365,65.226,65.2702,15233.0
2016-11-18 15:15:00,88.64,88.7,88.6,88.68,21305.0,65.2849,65.3291,65.2555,65.3144,21305.0
2016-11-18 15:20:00,88.71,88.71,88.61,88.65,18127.0,65.3365,65.3365,65.2628,65.2923,18127.0
2016-11-18 15:25:00,88.67,88.71,88.62,88.7,16568.0,65.307,65.3365,65.2702,65.3291,16568.0
2016-11-18 15:30:00,88.7,88.85,88.7,88.8,24682.0,65.3291,65.4396,65.3291,65.4028,24682.0
2016-11-18 15:35:00,88.8,88.8,88.75,88.77,22403.0,65.4028,65.4028,65.366,65.3807,22403.0
2016-11-18 15:40:00,88.79,88.86,88.77,88.8,35129.0,65.3954,65.447,65.3807,65.4028,35129.0
2016-11-18 15:45:00,88.82,88.93,88.81,88.9,36363.0,65.4175,65.4985,65.4101,65.4764,36363.0
2016-11-18 15:50:00,88.9,88.91,88.81,88.82,34384.0,65.4764,65.4838,65.4101,65.4175,34384.0
2016-11-18 15:55:00,88.81,88.97,88.8,88.93,99239.0,65.4101,65.528,65.4028,65.4985,99239.0
2016-11-21 09:30:00,89.7,90.87,89.59,90.15,31712.0,66.0656,66.9274,65.9846,66.3971,31712.0
2016-11-21 09:35:00,90.15,90.57,90.08,90.08,5851.0,66.3971,66.7064,66.3455,66.3455,5851.0
2016-11-21 09:40:00,90.2,90.44,90.12,90.12,7238.0,66.4339,66.6107,66.375,66.375,7238.0
2016-11-21 09:45:00,90.16,90.72,90.15,90.28,15407.0,66.4044,66.8169,66.3971,66.4928,15407.0
2016-11-21 09:50:00,90.37,90.45,90.2,90.24,23794.0,66.5591,66.618,66.4339,66.4634,23794.0
2016-11-21 09:55:00,90.19,90.32,89.88,89.99,33309.0,66.4265,66.5223,66.1982,66.2792,33309.0
2016-11-21 10:00:00,89.91,90.18,89.9,90.12,34351.0,66.2203,66.4192,66.213,66.375,34351.0
2016-11-21 10:05:00,90.06,90.16,89.91,90.0,15714.0,66.3308,66.4044,66.2203,66.2866,15714.0
2016-11-21 10:10:00,90.0,90.09,89.91,89.95,12254.0,66.2866,66.3529,66.2203,66.2498,12254.0
2016-11-21 10:15:00,89.95,90.08,89.75,89.82,17098.0,66.2498,66.3455,66.1025,66.154,17098.0
2016-11-21 10:20:00,89.83,90.14,89.82,90.09,25974.0,66.1614,66.3897,66.154,66.3529,25974.0
2016-11-21 10:25:00,90.14,90.22,90.01,90.15,9393.0,66.3897,66.4486,66.294,66.3971,9393.0
2016-11-21 10:30:00,90.14,90.27,90.07,90.18,3062.0,66.3897,66.4855,66.3382,66.4192,3062.0
2016-11-21 10:35:00,90.18,90.24,90.1,90.22,2498.0,66.4192,66.4634,66.3603,66.4486,2498.0
2016-11-21 10:40:00,90.14,90.22,90.09,90.17,2047.0,66.3897,66.4486,66.3529,66.4118,2047.0
2016-11-21 10:45:00,90.08,90.52,90.04,90.36,22808.0,66.3455,66.6696,66.3161,66.5518,22808.0
2016-11-21 10:50:00,90.36,90.55,90.35,90.47,6256.0,66.5518,66.6917,66.5444,66.6328,6256.0
2016-11-21 10:55:00,90.5,90.54,90.29,90.32,4482.0,66.6549,66.6843,66.5002,66.5223,4482.0
2016-11-21 11:00:00,90.27,90.39,90.17,90.39,6800.0,66.4855,66.5738,66.4118,66.5738,6800.0
2016-11-21 11:05:00,90.36,90.48,90.11,90.23,10037.0,66.5518,66.6401,66.3676,66.456,10037.0
2016-11-21 11:10:00,90.21,90.3,90.12,90.28,19355.0,66.4413,66.5076,66.375,66.4928,19355.0
2016-11-21 11:15:00,90.24,90.24,89.95,90.11,23900.0,66.4634,66.4634,66.2498,66.3676,23900.0
2016-11-21 11:20:00,90.06,90.09,89.98,90.07,14616.0,66.3308,66.3529,66.2719,66.3382,14616.0
2016-11-21 11:25:00,90.06,90.15,90.02,90.06,6685.0,66.3308,66.3971,66.3013,66.3308,6685.0
2016-11-21 11:30:00,90.13,90.35,90.13,90.32,3285.0,66.3824,66.5444,66.3824,66.5223,3285.0
2016-11-21 11:35:00,90.35,90.42,90.14,90.26,6245.0,66.5444,66.5959,66.3897,66.4781,6245.0
2016-11-21 11:40:00,90.26,90.37,90.16,90.29,17351.0,66.4781,66.5591,66.4044,66.5002,17351.0
2016-11-21 11:45:00,90.39,90.39,90.25,90.35,2600.0,66.5738,66.5738,66.4707,66.5444,2600.0
2016-11-21 11:50:00,90.35,90.35,90.04,90.04,5664.0,66.5444,66.5444,66.3161,66.3161,5664.0
2016-11-21 11:55:00,90.1,90.22,90.09,90.14,8410.0,66.3603,66.4486,66.3529,66.3897,8410.0
2016-11-21 12:00:00,90.1,90.19,89.88,89.92,27795.0,66.3603,66.4265,66.1982,66.2277,27795.0
2016-11-21 12:05:00,89.9,90.01,89.85,89.99,24434.0,66.213,66.294,66.1761,66.2792,24434.0
2016-11-21 12:10:00,90.0,90.03,89.93,89.96,12377.0,66.2866,66.3087,66.235,66.2571,12377.0
2016-11-21 12:15:00,89.95,90.06,89.76,89.78,24024.0,66.2498,66.3308,66.1098,66.1246,24024.0
2016-11-21 12:20:00,89.77,89.87,89.64,89.79,11038.0,66.1172,66.1909,66.0215,66.1319,11038.0
2016-11-21 12:25:00,89.79,89.79,89.69,89.7,4333.0,66.1319,66.1319,66.0583,66.0656,4333.0
2016-11-21 12:30:00,89.7,89.73,89.55,89.55,12883.0,66.0656,66.0877,65.9552,65.9552,12883.0
2016-11-21 12:35:00,89.54,89.61,89.46,89.46,6623.0,65.9478,65.9994,65.8889,65.8889,6623.0
2016-11-21 12:40:00,89.46,89.47,89.24,89.47,14420.0,65.8889,65.8962,65.7269,65.8962,14420.0
2016-11-21 12:45:00,89.5,89.51,89.38,89.38,2950.0,65.9183,65.9257,65.83,65.83,2950.0
2016-11-21 12:50:00,89.48,89.67,89.42,89.53,4617.0,65.9036,66.0436,65.8594,65.9404,4617.0
2016-11-21 12:55:00,89.53,89.71,89.52,89.68,11128.0,65.9404,66.073,65.9331,66.0509,11128.0
2016-11-21 13:00:00,89.74,89.83,89.54,89.64,25921.0,66.0951,66.1614,65.9478,66.0215,25921.0
2016-11-21 13:05:00,89.64,89.99,89.55,89.73,27744.0,66.0215,66.2792,65.9552,66.0877,27744.0
2016-11-21 13:10:00,89.7,89.71,89.65,89.65,4612.0,66.0656,66.073,66.0288,66.0288,4612.0
2016-11-21 13:15:00,89.7,89.7,89.65,89.65,800.0,66.0656,66.0656,66.0288,66.0288,800.0
2016-11-21 13:20:00,89.7,89.84,89.65,89.78,5644.0,66.0656,66.1688,66.0288,66.1246,5644.0
2016-11-21 13:25:00,89.85,89.89,89.84,89.85,5210.0,66.1761,66.2056,66.1688,66.1761,5210.0
2016-11-21 13:30:00,89.87,89.92,89.86,89.87,5396.0,66.1909,66.2277,66.1835,66.1909,5396.0
2016-11-21 13:35:00,89.97,89.97,89.91,89.96,3000.0,66.2645,66.2645,66.2203,66.2571,3000.0
2016-11-21 13:40:00,89.93,89.97,89.9,89.9,5074.0,66.235,66.2645,66.213,66.213,5074.0
2016-11-21 13:45:00,89.92,89.97,89.86,89.94,3116.0,66.2277,66.2645,66.1835,66.2424,3116.0
2016-11-21 13:50:00,89.97,90.02,89.93,90.0,3726.0,66.2645,66.3013,66.235,66.2866,3726.0
2016-11-21 13:55:00,90.02,90.05,89.84,89.84,4225.0,66.3013,66.3234,66.1688,66.1688,4225.0
2016-11-21 14:00:00,89.87,89.98,89.83,89.96,4688.0,66.1909,66.2719,66.1614,66.2571,4688.0
2016-11-21 14:05:00,89.96,89.97,89.84,89.88,7698.0,66.2571,66.2645,66.1688,66.1982,7698.0
2016-11-21 14:10:00,89.9,89.91,89.82,89.84,2966.0,66.213,66.2203,66.154,66.1688,2966.0
2016-11-21 14:15:00,89.85,89.95,89.85,89.93,3814.0,66.1761,66.2498,66.1761,66.235,3814.0
2016-11-21 14:20:00,89.94,89.99,89.92,89.95,2472.0,66.2424,66.2792,66.2277,66.2498,2472.0
2016-11-21 14:25:00,89.96,90.0,89.95,89.95,4958.0,66.2571,66.2866,66.2498,66.2498,4958.0
2016-11-21 14:30:00,89.95,90.0,89.92,89.97,5226.0,66.2498,66.2866,66.2277,66.2645,5226.0
2016-11-21 14:35:00,89.96,89.96,89.88,89.9,7989.0,66.2571,66.2571,66.1982,66.213,7989.0
2016-11-21 14:40:00,89.9,89.9,89.83,89.83,6901.0,66.213,66.213,66.1614,66.1614,6901.0
2016-11-21 14:45:00,89.83,89.88,89.78,89.83,6512.0,66.1614,66.1982,66.1246,66.1614,6512.0
2016-11-21 14:50:00,89.81,89.86,89.81,89.81,2520.0,66.1467,66.1835,66.1467,66.1467,2520.0
2016-11-21 14:55:00,89.81,89.82,89.77,89.78,3361.0,66.1467,66.154,66.1172,66.1246,3361.0
2016-11-21 15:00:00,89.78,89.78,89.57,89.57,4148.0,66.1246,66.1246,65.9699,65.9699,4148.0
2016-11-21 15:05:00,89.6,89.62,89.45,89.45,7409.0,65.992,66.0067,65.8815,65.8815,7409.0
2016-11-21 15:10:00,89.45,89.52,89.41,89.46,5493.0,65.8815,65.9331,65.8521,65.8889,5493.0
2016-11-21 15:15:00,89.45,89.47,89.36,89.37,7789.0,65.8815,65.8962,65.8152,65.8226,7789.0
2016-11-21 15:20:00,89.39,89.45,89.26,89.27,31823.0,65.8373,65.8815,65.7416,65.7489,31823.0
2016-11-21 15:25:00,89.3,89.35,89.07,89.07,33931.0,65.771,65.8079,65.6016,65.6016,33931.0
2016-11-21 15:30:00,89.07,89.41,89.04,89.41,40421.0,65.6016,65.8521,65.5795,65.8521,40421.0
2016-11-21 15:35:00,89.42,89.51,89.24,89.25,67103.0,65.8594,65.9257,65.7269,65.7342,67103.0
2016-11-21 15:40:00,89.25,89.37,89.17,89.36,38503.0,65.7342,65.8226,65.6753,65.8152,38503.0
2016-11-21 15:45:00,89.37,89.38,89.2,89.2,43890.0,65.8226,65.83,65.6974,65.6974,43890.0
2016-11-21 15:50:00,89.2,89.34,89.18,89.25,49012.0,65.6974,65.8005,65.6827,65.7342,49012.0
2016-11-21 15:55:00,89.26,89.36,89.18,89.27,75154.0,65.7416,65.8152,65.6827,65.7489,75154.0
2016-11-22 09:30:00,89.79,89.79,89.32,89.39,21800.0,66.1319,66.1319,65.7858,65.8373,21800.0
2016-11-22 09:35:00,89.39,89.67,89.31,89.39,16027.0,65.8373,66.0436,65.7784,65.8373,16027.0
2016-11-22 09:40:00,89.45,89.51,89.23,89.26,6885.0,65.8815,65.9257,65.7195,65.7416,6885.0
2016-11-22 09:45:00,89.2,89.37,89.2,89.26,6171.0,65.6974,65.8226,65.6974,65.7416,6171.0
2016-11-22 09:50:00,89.28,89.51,89.28,89.46,7391.0,65.7563,65.9257,65.7563,65.8889,7391.0
2016-11-22 09:55:00,89.47,89.59,89.41,89.46,3705.0,65.8962,65.9846,65.8521,65.8889,3705.0
2016-11-22 10:00:00,89.51,89.65,89.4,89.54,13209.0,65.9257,66.0288,65.8447,65.9478,13209.0
2016-11-22 10:05:00,89.5,89.53,89.21,89.27,9336.0,65.9183,65.9404,65.7048,65.7489,9336.0
2016-11-22 10:10:00,89.25,89.4,89.23,89.24,5856.0,65.7342,65.8447,65.7195,65.7269,5856.0
2016-11-22 10:15:00,89.22,89.3,89.21,89.28,3900.0,65.7121,65.771,65.7048,65.7563,3900.0
2016-11-22 10:20:00,89.29,89.41,89.26,89.41,2947.0,65.7637,65.8521,65.7416,65.8521,2947.0
2016-11-22 10:25:00,89.44,89.48,89.23,89.23,7483.0,65.8742,65.9036,65.7195,65.7195,7483.0
2016-11-22 10:30:00,89.23,89.57,89.22,89.52,7303.0,65.7195,65.9699,65.7121,65.9331,7303.0
2016-11-22 10:35:00,89.55,89.96,89.52,89.95,27990.0,65.9552,66.2571,65.9331,66.2498,27990.0
2016-11-22 10:40:00,89.94,90.46,89.92,90.13,76041.0,66.2424,66.6254,66.2277,66.3824,76041.0
2016-11-22 10:45:00,90.09,90.22,90.06,90.15,11400.0,66.3529,66.4486,66.3308,66.3971,11400.0
2016-11-22 10:50:00,90.14,90.48,90.11,90.44,12972.0,66.3897,66.6401,66.3676,66.6107,12972.0
2016-11-22 10:55:00,90.44,90.45,90.37,90.38,10550.0,66.6107,66.618,66.5591,66.5665,10550.0
2016-11-22 11:00:00,90.36,90.42,90.25,90.39,21163.0,66.5518,66.5959,66.4707,66.5738,21163.0
2016-11-22 11:05:00,90.4,90.44,90.34,90.39,5800.0,66.5812,66.6107,66.537,66.5738,5800.0
2016-11-22 11:10:00,90.43,90.53,90.4,90.44,7071.0,66.6033,66.677,66.5812,66.6107,7071.0
2016-11-22 11:15:00,90.49,90.68,90.48,90.68,9700.0,66.6475,66.7874,66.6401,66.7874,9700.0
2016-11-22 11:20:00,90.7,91.07,90.7,91.07,13306.0,66.8022,67.0747,66.8022,67.0747,13306.0
2016-11-22 11:25:00,91.1,91.15,90.95,90.98,38167.0,67.0968,67.1336,66.9863,67.0084,38167.0
2016-11-22 11:30:00,90.98,91.35,90.97,91.29,21010.0,67.0084,67.2809,67.001,67.2367,21010.0
2016-11-22 11:35:00,91.29,91.46,91.22,91.28,25765.0,67.2367,67.3619,67.1852,67.2293,25765.0
2016-11-22 11:40:00,91.25,91.32,91.2,91.27,8797.0,67.2073,67.2588,67.1704,67.222,8797.0
2016-11-22 11:45:00,91.22,91.28,91.18,91.28,6210.0,67.1852,67.2293,67.1557,67.2293,6210.0
2016-11-22 11:50:00,91.3,91.45,91.26,91.28,3459.0,67.2441,67.3546,67.2146,67.2293,3459.0
2016-11-22 11:55:00,91.35,91.4,91.21,91.21,13858.0,67.2809,67.3177,67.1778,67.1778,13858.0
2016-11-22 12:00:00,91.21,91.28,90.95,90.95,11183.0,67.1778,67.2293,66.9863,66.9863,11183.0
2016-11-22 12:05:00,90.95,91.06,90.86,90.92,15806.0,66.9863,67.0673,66.92,66.9642,15806.0
2016-11-22 12:10:00,90.93,90.95,90.72,90.81,14517.0,66.9716,66.9863,66.8169,66.8832,14517.0
2016-11-22 12:15:00,90.8,90.82,90.44,90.55,22010.0,66.8758,66.8905,66.6107,66.6917,22010.0
2016-11-22 12:20:00,90.51,90.75,90.44,90.58,39973.0,66.6622,66.839,66.6107,66.7138,39973.0
2016-11-22 12:25:00,90.63,90.78,90.63,90.69,9784.0,66.7506,66.8611,66.7506,66.7948,9784.0
2016-11-22 12:30:00,90.7,90.77,90.64,90.64,3585.0,66.8022,66.8537,66.758,66.758,3585.0
2016-11-22 12:35:00,90.64,90.79,90.6,90.75,2910.0,66.758,66.8685,66.7285,66.839,2910.0
2016-11-22 12:40:00,90.79,90.8,90.65,90.65,7180.0,66.8685,66.8758,66.7653,66.7653,7180.0
2016-11-22 12:45:00,90.66,90.74,90.58,90.58,7402.0,66.7727,66.8316,66.7138,66.7138,7402.0
2016-11-22 12:50:00,90.62,90.65,90.55,90.62,3627.0,66.7432,66.7653,66.6917,66.7432,3627.0
2016-11-22 12:55:00,90.65,90.68,90.55,90.68,2427.0,66.7653,66.7874,66.6917,66.7874,2427.0
2016-11-22 13:00:00,90.63,90.76,90.63,90.75,6875.0,66.7506,66.8464,66.7506,66.839,6875.0
2016-11-22 13:05:00,90.77,90.84,90.69,90.78,13653.0,66.8537,66.9053,66.7948,66.8611,13653.0
2016-11-22 13:10:00,90.79,90.82,90.77,90.79,32290.0,66.8685,66.8905,66.8537,66.8685,32290.0
2016-11-22 13:15:00,90.79,90.85,90.74,90.78,9862.0,66.8685,66.9126,66.8316,66.8611,9862.0
2016-11-22 13:20:00,90.75,90.84,90.75,90.79,5441.0,66.839,66.9053,66.839,66.8685,5441.0
2016-11-22 13:25:00,90.8,90.86,90.77,90.77,5855.0,66.8758,66.92,66.8537,66.8537,5855.0
2016-11-22 13:30:00,90.77,90.83,90.69,90.81,16415.0,66.8537,66.8979,66.7948,66.8832,16415.0
2016-11-22 13:35:00,90.78,90.8,90.71,90.79,7653.0,66.8611,66.8758,66.8095,66.8685,7653.0
2016-11-22 13:40:00,90.81,90.84,90.7,90.75,13840.0,66.8832,66.9053,66.8022,66.839,13840.0
2016-11-22 13:45:00,90.75,90.8,90.7,90.78,13346.0,66.839,66.8758,66.8022,66.8611,13346.0
2016-11-22 13:50:00,90.77,90.86,90.74,90.85,23391.0,66.8537,66.92,66.8316,66.9126,23391.0
2016-11-22 13:55:00,90.83,90.87,90.76,90.76,9105.0,66.8979,66.9274,66.8464,66.8464,9105.0
2016-11-22 14:00:00,90.75,90.76,90.56,90.57,20817.0,66.839,66.8464,66.6991,66.7064,20817.0
2016-11-22 14:05:00,90.53,90.67,90.35,90.67,26440.0,66.677,66.7801,66.5444,66.7801,26440.0
2016-11-22 14:10:00,90.67,90.77,90.66,90.77,4753.0,66.7801,66.8537,66.7727,66.8537,4753.0
2016-11-22 14:15:00,90.79,90.85,90.75,90.78,19634.0,66.8685,66.9126,66.839,66.8611,19634.0
2016-11-22 14:20:00,90.82,90.92,90.8,90.8,18723.0,66.8905,66.9642,66.8758,66.8758,18723.0
2016-11-22 14:25:00,90.79,91.0,90.79,90.97,24747.0,66.8685,67.0231,66.8685,67.001,24747.0
2016-11-22 14:30:00,91.01,91.12,90.9,91.02,33652.0,67.0305,67.1115,66.9495,67.0379,33652.0
2016-11-22 14:35:00,91.02,91.19,90.94,91.17,21795.0,67.0379,67.1631,66.9789,67.1483,21795.0
2016-11-22 14:40:00,91.19,91.39,91.16,91.37,5944.0,67.1631,67.3104,67.141,67.2956,5944.0
2016-11-22 14:45:00,91.37,91.45,91.18,91.22,27156.0,67.2956,67.3546,67.1557,67.1852,27156.0
2016-11-22 14:50:00,91.19,91.25,91.07,91.17,10310.0,67.1631,67.2073,67.0747,67.1483,10310.0
2016-11-22 14:55:00,91.19,91.35,91.1,91.29,29814.0,67.1631,67.2809,67.0968,67.2367,29814.0
2016-11-22 15:00:00,91.31,91.34,91.27,91.28,11345.0,67.2514,67.2735,67.222,67.2293,11345.0
2016-11-22 15:05:00,91.29,91.38,91.29,91.38,6677.0,67.2367,67.303,67.2367,67.303,6677.0
2016-11-22 15:10:00,91.36,91.49,91.36,91.49,6880.0,67.2883,67.384,67.2883,67.384,6880.0
2016-11-22 15:15:00,91.49,91.56,91.41,91.54,10778.0,67.384,67.4356,67.3251,67.4208,10778.0
2016-11-22 15:20:00,91.56,91.63,91.49,91.61,8586.0,67.4356,67.4871,67.384,67.4724,8586.0
2016-11-22 15:25:00,91.6,91.77,91.6,91.76,9585.0,67.465,67.5902,67.465,67.5829,9585.0
2016-11-22 15:30:00,91.76,91.87,91.71,91.81,21070.0,67.5829,67.6639,67.546,67.6197,21070.0
2016-11-22 15:35:00,91.82,91.89,91.81,91.84,24974.0,67.6271,67.6786,67.6197,67.6418,24974.0
2016-11-22 15:40:00,91.83,91.95,91.83,91.95,28225.0,67.6344,67.7228,67.6344,67.7228,28225.0
2016-11-22 15:45:00,91.97,92.03,91.87,91.89,23074.0,67.7375,67.7817,67.6639,67.6786,23074.0
2016-11-22 15:50:00,91.89,92.04,91.87,92.04,35632.0,67.6786,67.7891,67.6639,67.7891,35632.0
2016-11-22 15:55:00,92.04,92.1,91.97,91.99,65593.0,67.7891,67.8333,67.7375,67.7523,65593.0
2016-11-23 09:30:00,91.22,91.93,91.12,91.65,15111.0,67.1852,67.7081,67.1115,67.5019,15111.0
2016-11-23 09:35:00,91.77,92.0,91.39,91.4,5780.0,67.5902,67.7596,67.3104,67.3177,5780.0
2016-11-23 09:40:00,91.31,91.31,90.67,90.79,16549.0,67.2514,67.2514,66.7801,66.8685,16549.0
2016-11-23 09:45:00,90.9,90.94,90.71,90.81,6400.0,66.9495,66.9789,66.8095,66.8832,6400.0
2016-11-23 09:50:00,90.81,90.87,90.62,90.63,7789.0,66.8832,66.9274,66.7432,66.7506,7789.0
2016-11-23 09:55:00,90.66,90.74,90.47,90.56,3800.0,66.7727,66.8316,66.6328,66.6991,3800.0
2016-11-23 10:00:00,90.48,90.57,90.27,90.45,14004.0,66.6401,66.7064,66.4855,66.618,14004.0
2016-11-23 10:05:00,90.43,90.45,90.25,90.39,9682.0,66.6033,66.618,66.4707,66.5738,9682.0
2016-11-23 10:10:00,90.31,90.41,90.27,90.41,6319.0,66.5149,66.5886,66.4855,66.5886,6319.0
2016-11-23 10:15:00,90.37,90.55,90.37,90.51,6124.0,66.5591,66.6917,66.5591,66.6622,6124.0
2016-11-23 10:20:00,90.5,90.6,90.38,90.5,16323.0,66.6549,66.7285,66.5665,66.6549,16323.0
2016-11-23 10:25:00,90.53,90.57,90.4,90.47,9883.0,66.677,66.7064,66.5812,66.6328,9883.0
2016-11-23 10:30:00,90.52,90.56,90.34,90.43,8488.0,66.6696,66.6991,66.537,66.6033,8488.0
2016-11-23 10:35:00,90.41,90.48,90.28,90.29,9780.0,66.5886,66.6401,66.4928,66.5002,9780.0
2016-11-23 10:40:00,90.31,90.35,90.16,90.23,18506.0,66.5149,66.5444,66.4044,66.456,18506.0
2016-11-23 10:45:00,90.18,90.44,90.18,90.39,5462.0,66.4192,66.6107,66.4192,66.5738,5462.0
2016-11-23 10:50:00,90.42,90.71,90.36,90.68,3941.0,66.5959,66.8095,66.5518,66.7874,3941.0
2016-11-23 10:55:00,90.66,90.7,90.59,90.65,2200.0,66.7727,66.8022,66.7211,66.7653,2200.0
2016-11-23 11:00:00,90.66,90.71,90.66,90.67,3100.0,66.7727,66.8095,66.7727,66.7801,3100.0
2016-11-23 11:05:00,90.67,90.67,90.52,90.52,5741.0,66.7801,66.7801,66.6696,66.6696,5741.0
2016-11-23 11:10:00,90.55,90.64,90.46,90.47,4348.0,66.6917,66.758,66.6254,66.6328,4348.0
2016-11-23 11:15:00,90.47,90.5,90.37,90.41,2583.0,66.6328,66.6549,66.5591,66.5886,2583.0
2016-11-23 11:20:00,90.38,90.46,90.34,90.39,4297.0,66.5665,66.6254,66.537,66.5738,4297.0
2016-11-23 11:25:00,90.38,90.42,90.29,90.3,7148.0,66.5665,66.5959,66.5002,66.5076,7148.0
2016-11-23 11:30:00,90.25,90.33,90.24,90.28,4518.0,66.4707,66.5297,66.4634,66.4928,4518.0
2016-11-23 11:35:00,90.28,90.32,90.21,90.26,9290.0,66.4928,66.5223,66.4413,66.4781,9290.0
2016-11-23 11:40:00,90.25,90.25,90.03,90.11,7975.0,66.4707,66.4707,66.3087,66.3676,7975.0
2016-11-23 11:45:00,90.07,90.07,89.84,89.96,17283.0,66.3382,66.3382,66.1688,66.2571,17283.0
2016-11-23 11:50:00,89.89,89.96,89.73,89.74,5478.0,66.2056,66.2571,66.0877,66.0951,5478.0
2016-11-23 11:55:00,89.73,89.76,89.59,89.66,15933.0,66.0877,66.1098,65.9846,66.0362,15933.0
2016-11-23 12:00:00,89.66,89.81,89.63,89.81,8552.0,66.0362,66.1467,66.0141,66.1467,8552.0
2016-11-23 12:05:00,89.83,90.03,89.83,90.02,8471.0,66.1614,66.3087,66.1614,66.3013,8471.0
2016-11-23 12:10:00,90.01,90.01,89.92,89.98,9217.0,66.294,66.294,66.2277,66.2719,9217.0
2016-11-23 12:15:00,89.99,90.02,89.92,89.96,13653.0,66.2792,66.3013,66.2277,66.2571,13653.0
2016-11-23 12:20:00,89.95,90.0,89.92,90.0,12536.0,66.2498,66.2866,66.2277,66.2866,12536.0
2016-11-23 12:25:00,90.0,90.0,89.93,89.98,4033.0,66.2866,66.2866,66.235,66.2719,4033.0
2016-11-23 12:30:00,90.0,90.01,89.94,90.0,4484.0,66.2866,66.294,66.2424,66.2866,4484.0
2016-11-23 12:35:00,90.03,90.05,89.98,89.98,4828.0,66.3087,66.3234,66.2719,66.2719,4828.0
2016-11-23 12:40:00,90.0,90.01,89.89,89.96,9210.0,66.2866,66.294,66.2056,66.2571,9210.0
2016-11-23 12:45:00,89.98,90.03,89.95,89.97,6812.0,66.2719,66.3087,66.2498,66.2645,6812.0
2016-11-23 12:50:00,89.96,90.0,89.89,89.9,7781.0,66.2571,66.2866,66.2056,66.213,7781.0
2016-11-23 12:55:00,89.89,89.9,89.79,89.84,5900.0,66.2056,66.213,66.1319,66.1688,5900.0
2016-11-23 13:00:00,89.82,89.85,89.64,89.7,18808.0,66.154,66.1761,66.0215,66.0656,18808.0
2016-11-23 13:05:00,89.71,89.84,89.7,89.8,8707.0,66.073,66.1688,66.0656,66.1393,8707.0
2016-11-23 13:10:00,89.81,89.83,89.72,89.75,11475.0,66.1467,66.1614,66.0804,66.1025,11475.0
2016-11-23 13:15:00,89.75,89.77,89.62,89.76,9198.0,66.1025,66.1172,66.0067,66.1098,9198.0
2016-11-23 13:20:00,89.77,89.84,89.75,89.81,5659.0,66.1172,66.1688,66.1025,66.1467,5659.0
2016-11-23 13:25:00,89.81,89.83,89.65,89.76,10401.0,66.1467,66.1614,66.0288,66.1098,10401.0
2016-11-23 13:30:00,89.77,89.81,89.66,89.8,7861.0,66.1172,66.1467,66.0362,66.1393,7861.0
2016-11-23 13:35:00,89.81,89.81,89.61,89.7,8302.0,66.1467,66.1467,65.9994,66.0656,8302.0
2016-11-23 13:40:00,89.69,89.82,89.69,89.77,5578.0,66.0583,66.154,66.0583,66.1172,5578.0
2016-11-23 13:45:00,89.76,89.78,89.62,89.66,8008.0,66.1098,66.1246,66.0067,66.0362,8008.0
2016-11-23 13:50:00,89.64,89.64,89.35,89.42,15701.0,66.0215,66.0215,65.8079,65.8594,15701.0
2016-11-23 13:55:00,89.42,89.43,89.29,89.32,12092.0,65.8594,65.8668,65.7637,65.7858,12092.0
2016-11-23 14:00:00,89.32,89.33,89.16,89.19,18032.0,65.7858,65.7931,65.6679,65.69,18032.0
2016-11-23 14:05:00,89.19,89.19,89.08,89.11,15497.0,65.69,65.69,65.609,65.6311,15497.0
2016-11-23 14:10:00,89.13,89.16,89.04,89.12,23458.0,65.6458,65.6679,65.5795,65.6385,23458.0
2016-11-23 14:15:00,89.13,89.21,89.06,89.07,31363.0,65.6458,65.7048,65.5943,65.6016,31363.0
2016-11-23 14:20:00,89.12,89.3,89.08,89.23,15411.0,65.6385,65.771,65.609,65.7195,15411.0
2016-11-23 14:25:00,89.25,89.42,89.25,89.36,7315.0,65.7342,65.8594,65.7342,65.8152,7315.0
2016-11-23 14:30:00,89.37,89.51,89.36,89.51,7969.0,65.8226,65.9257,65.8152,65.9257,7969.0
2016-11-23 14:35:00,89.54,89.54,89.47,89.51,10013.0,65.9478,65.9478,65.8962,65.9257,10013.0
2016-11-23 14:40:00,89.51,89.53,89.44,89.46,4527.0,65.9257,65.9404,65.8742,65.8889,4527.0
2016-11-23 14:45:00,89.45,89.5,89.43,89.47,9104.0,65.8815,65.9183,65.8668,65.8962,9104.0
2016-11-23 14:50:00,89.48,89.48,89.36,89.39,14998.0,65.9036,65.9036,65.8152,65.8373,14998.0
2016-11-23 14:55:00,89.38,89.43,89.36,89.39,14301.0,65.83,65.8668,65.8152,65.8373,14301.0
2016-11-23 15:00:00,89.4,89.47,89.39,89.44,15283.0,65.8447,65.8962,65.8373,65.8742,15283.0
2016-11-23 15:05:00,89.43,89.47,89.4,89.47,4400.0,65.8668,65.8962,65.8447,65.8962,4400.0
2016-11-23 15:10:00,89.46,89.47,89.38,89.39,9440.0,65.8889,65.8962,65.83,65.8373,9440.0
2016-11-23 15:15:00,89.39,89.46,89.35,89.46,8059.0,65.8373,65.8889,65.8079,65.8889,8059.0
2016-11-23 15:20:00,89.48,89.49,89.34,89.37,13242.0,65.9036,65.911,65.8005,65.8226,13242.0
2016-11-23 15:25:00,89.37,89.43,89.37,89.39,5070.0,65.8226,65.8668,65.8226,65.8373,5070.0
2016-11-23 15:30:00,89.38,89.41,89.37,89.41,9993.0,65.83,65.8521,65.8226,65.8521,9993.0
2016-11-23 15:35:00,89.42,89.57,89.42,89.54,18447.0,65.8594,65.9699,65.8594,65.9478,18447.0
2016-11-23 15:40:00,89.54,89.66,89.48,89.64,17610.0,65.9478,66.0362,65.9036,66.0215,17610.0
2016-11-23 15:45:00,89.65,89.72,89.56,89.62,25359.0,66.0288,66.0804,65.9625,66.0067,25359.0
2016-11-23 15:50:00,89.63,89.64,89.53,89.56,33873.0,66.0141,66.0215,65.9404,65.9625,33873.0
2016-11-23 15:55:00,89.56,89.71,89.54,89.66,65926.0,65.9625,66.073,65.9478,66.0362,65926.0
2016-11-25 09:30:00,89.74,90.62,89.65,90.6,19221.0,66.0951,66.7432,66.0288,66.7285,19221.0
2016-11-25 09:35:00,90.61,90.83,90.55,90.55,7679.0,66.7359,66.8979,66.6917,66.6917,7679.0
2016-11-25 09:40:00,90.63,91.05,90.63,91.0,5859.0,66.7506,67.0599,66.7506,67.0231,5859.0
2016-11-25 09:45:00,91.05,91.23,90.88,91.02,6865.0,67.0599,67.1925,66.9347,67.0379,6865.0
2016-11-25 09:50:00,91.16,91.21,90.88,91.05,8645.0,67.141,67.1778,66.9347,67.0599,8645.0
2016-11-25 09:55:00,91.11,91.15,90.9,90.98,15895.0,67.1041,67.1336,66.9495,67.0084,15895.0
2016-11-25 10:00:00,90.87,91.18,90.87,91.17,3550.0,66.9274,67.1557,66.9274,67.1483,3550.0
2016-11-25 10:05:00,91.17,91.4,91.07,91.4,3508.0,67.1483,67.3177,67.0747,67.3177,3508.0
2016-11-25 10:10:00,91.34,91.34,90.79,90.87,6738.0,67.2735,67.2735,66.8685,66.9274,6738.0
2016-11-25 10:15:00,90.93,91.1,90.74,90.74,13938.0,66.9716,67.0968,66.8316,66.8316,13938.0
2016-11-25 10:20:00,90.76,90.83,90.7,90.76,5818.0,66.8464,66.8979,66.8022,66.8464,5818.0
2016-11-25 10:25:00,90.76,90.76,90.55,90.73,10612.0,66.8464,66.8464,66.6917,66.8243,10612.0
2016-11-25 10:30:00,90.76,90.85,90.71,90.82,3100.0,66.8464,66.9126,66.8095,66.8905,3100.0
2016-11-25 10:35:00,90.82,90.88,90.66,90.66,9097.0,66.8905,66.9347,66.7727,66.7727,9097.0
2016-11-25 10:40:00,90.68,90.68,90.54,90.67,11705.0,66.7874,66.7874,66.6843,66.7801,11705.0
2016-11-25 10:45:00,90.71,90.71,90.49,90.49,5583.0,66.8095,66.8095,66.6475,66.6475,5583.0
2016-11-25 10:50:00,90.46,90.5,90.26,90.32,15114.0,66.6254,66.6549,66.4781,66.5223,15114.0
2016-11-25 10:55:00,90.31,90.53,90.28,90.53,8483.0,66.5149,66.677,66.4928,66.677,8483.0
2016-11-25 11:00:00,90.49,90.52,90.44,90.46,3133.0,66.6475,66.6696,66.6107,66.6254,3133.0
2016-11-25 11:05:00,90.53,90.7,90.53,90.64,4350.0,66.677,66.8022,66.677,66.758,4350.0
2016-11-25 11:10:00,90.6,90.77,90.58,90.6,6537.0,66.7285,66.8537,66.7138,66.7285,6537.0
2016-11-25 11:15:00,90.64,90.7,90.62,90.68,2370.0,66.758,66.8022,66.7432,66.7874,2370.0
2016-11-25 11:20:00,90.71,90.78,90.67,90.68,5952.0,66.8095,66.8611,66.7801,66.7874,5952.0
2016-11-25 11:25:00,90.69,90.76,90.62,90.62,6307.0,66.7948,66.8464,66.7432,66.7432,6307.0
2016-11-25 11:30:00,90.61,90.68,90.5,90.68,5035.0,66.7359,66.7874,66.6549,66.7874,5035.0
2016-11-25 11:35:00,90.65,90.67,90.52,90.65,3365.0,66.7653,66.7801,66.6696,66.7653,3365.0
2016-11-25 11:40:00,90.69,90.73,90.53,90.53,5119.0,66.7948,66.8243,66.677,66.677,5119.0
2016-11-25 11:45:00,90.48,90.6,90.45,90.56,4889.0,66.6401,66.7285,66.618,66.6991,4889.0
2016-11-25 11:50:00,90.55,90.73,90.54,90.73,2705.0,66.6917,66.8243,66.6843,66.8243,2705.0
2016-11-25 11:55:00,90.67,90.73,90.56,90.58,7575.0,66.7801,66.8243,66.6991,66.7138,7575.0
2016-11-25 12:00:00,90.58,90.73,90.58,90.63,13295.0,66.7138,66.8243,66.7138,66.7506,13295.0
2016-11-25 12:05:00,90.63,90.76,90.59,90.64,6544.0,66.7506,66.8464,66.7211,66.758,6544.0
2016-11-25 12:10:00,90.63,90.85,90.63,90.75,11428.0,66.7506,66.9126,66.7506,66.839,11428.0
2016-11-25 12:15:00,90.7,90.78,90.65,90.67,6156.0,66.8022,66.8611,66.7653,66.7801,6156.0
2016-11-25 12:20:00,90.71,90.79,90.67,90.7,4250.0,66.8095,66.8685,66.7801,66.8022,4250.0
2016-11-25 12:25:00,90.73,90.76,90.62,90.63,8908.0,66.8243,66.8464,66.7432,66.7506,8908.0
2016-11-25 12:30:00,90.67,90.78,90.64,90.66,8944.0,66.7801,66.8611,66.758,66.7727,8944.0
2016-11-25 12:35:00,90.7,90.73,90.59,90.6,13670.0,66.8022,66.8243,66.7211,66.7285,13670.0
2016-11-25 12:40:00,90.63,90.7,90.59,90.7,9180.0,66.7506,66.8022,66.7211,66.8022,9180.0
2016-11-25 12:45:00,90.72,90.85,90.7,90.84,11960.0,66.8169,66.9126,66.8022,66.9053,11960.0
2016-11-25 12:50:00,90.82,90.88,90.74,90.88,11664.0,66.8905,66.9347,66.8316,66.9347,11664.0
2016-11-25 12:55:00,90.89,90.95,90.83,90.93,19788.0,66.9421,66.9863,66.8979,66.9716,19788.0
2016-11-28 09:30:00,90.93,91.26,90.5,91.14,19019.0,66.9716,67.2146,66.6549,67.1262,19019.0
2016-11-28 09:35:00,91.12,91.94,91.11,91.75,20502.0,67.1115,67.7154,67.1041,67.5755,20502.0
2016-11-28 09:40:00,91.88,91.95,91.6,91.67,5228.0,67.6713,67.7228,67.465,67.5166,5228.0
2016-11-28 09:45:00,91.63,91.75,91.27,91.27,5394.0,67.4871,67.5755,67.222,67.222,5394.0
2016-11-28 09:50:00,91.3,91.41,91.25,91.38,3946.0,67.2441,67.3251,67.2073,67.303,3946.0
2016-11-28 09:55:00,91.37,91.68,91.37,91.63,2560.0,67.2956,67.524,67.2956,67.4871,2560.0
2016-11-28 10:00:00,91.56,91.72,91.53,91.64,4044.0,67.4356,67.5534,67.4135,67.4945,4044.0
2016-11-28 10:05:00,91.68,91.78,91.33,91.38,3703.0,67.524,67.5976,67.2662,67.303,3703.0
2016-11-28 10:10:00,91.43,91.62,91.33,91.62,2312.0,67.3398,67.4798,67.2662,67.4798,2312.0
2016-11-28 10:15:00,91.65,91.66,91.51,91.64,4253.0,67.5019,67.5092,67.3987,67.4945,4253.0
2016-11-28 10:20:00,91.66,91.75,91.48,91.48,18556.0,67.5092,67.5755,67.3767,67.3767,18556.0
2016-11-28 10:25:00,91.49,91.49,91.23,91.23,10032.0,67.384,67.384,67.1925,67.1925,10032.0
2016-11-28 10:30:00,91.14,91.3,91.04,91.12,12015.0,67.1262,67.2441,67.0526,67.1115,12015.0
2016-11-28 10:35:00,91.06,91.09,90.9,90.9,11978.0,67.0673,67.0894,66.9495,66.9495,11978.0
2016-11-28 10:40:00,90.9,90.97,90.8,90.8,2802.0,66.9495,67.001,66.8758,66.8758,2802.0
2016-11-28 10:45:00,90.84,91.05,90.84,90.9,6734.0,66.9053,67.0599,66.9053,66.9495,6734.0
2016-11-28 10:50:00,90.92,90.98,90.87,90.97,13692.0,66.9642,67.0084,66.9274,67.001,13692.0
2016-11-28 10:55:00,90.95,91.35,90.95,91.33,6118.0,66.9863,67.2809,66.9863,67.2662,6118.0
2016-11-28 11:00:00,91.34,91.49,91.3,91.48,2775.0,67.2735,67.384,67.2441,67.3767,2775.0
2016-11-28 11:05:00,91.54,91.58,91.48,91.56,4904.0,67.4208,67.4503,67.3767,67.4356,4904.0
2016-11-28 11:10:00,91.61,91.63,91.54,91.57,4879.0,67.4724,67.4871,67.4208,67.4429,4879.0
2016-11-28 11:15:00,91.6,91.73,91.51,91.51,6253.0,67.465,67.5608,67.3987,67.3987,6253.0
2016-11-28 11:20:00,91.45,91.49,91.34,91.48,1781.0,67.3546,67.384,67.2735,67.3767,1781.0
2016-11-28 11:25:00,91.55,91.64,91.54,91.57,4100.0,67.4282,67.4945,67.4208,67.4429,4100.0
2016-11-28 11:30:00,91.63,91.65,91.54,91.61,4100.0,67.4871,67.5019,67.4208,67.4724,4100.0
2016-11-28 11:35:00,91.66,91.78,91.6,91.78,2370.0,67.5092,67.5976,67.465,67.5976,2370.0
2016-11-28 11:40:00,91.85,91.92,91.81,91.9,1600.0,67.6492,67.7007,67.6197,67.686,1600.0
2016-11-28 11:45:00,91.95,91.95,91.68,91.69,3532.0,67.7228,67.7228,67.524,67.5313,3532.0
2016-11-28 11:50:00,91.7,91.75,91.63,91.64,3504.0,67.5387,67.5755,67.4871,67.4945,3504.0
2016-11-28 11:55:00,91.61,91.63,91.41,91.45,6236.0,67.4724,67.4871,67.3251,67.3546,6236.0
2016-11-28 12:00:00,91.46,91.55,91.35,91.35,6100.0,67.3619,67.4282,67.2809,67.2809,6100.0
2016-11-28 12:05:00,91.36,91.39,91.23,91.25,29811.0,67.2883,67.3104,67.1925,67.2073,29811.0
2016-11-28 12:10:00,91.28,91.29,91.14,91.29,14417.0,67.2293,67.2367,67.1262,67.2367,14417.0
2016-11-28 12:15:00,91.32,91.41,91.29,91.41,7370.0,67.2588,67.3251,67.2367,67.3251,7370.0
2016-11-28 12:20:00,91.46,91.53,91.4,91.48,5352.0,67.3619,67.4135,67.3177,67.3767,5352.0
2016-11-28 12:25:00,91.49,91.62,91.46,91.61,2700.0,67.384,67.4798,67.3619,67.4724,2700.0
2016-11-28 12:30:00,91.63,91.66,91.56,91.66,3700.0,67.4871,67.5092,67.4356,67.5092,3700.0
2016-11-28 12:35:00,91.63,91.63,91.5,91.52,3150.0,67.4871,67.4871,67.3914,67.4061,3150.0
2016-11-28 12:40:00,91.54,91.6,91.44,91.55,6270.0,67.4208,67.465,67.3472,67.4282,6270.0
2016-11-28 12:45:00,91.5,91.53,91.42,91.51,4512.0,67.3914,67.4135,67.3325,67.3987,4512.0
2016-11-28 12:50:00,91.54,91.59,91.53,91.55,2600.0,67.4208,67.4577,67.4135,67.4282,2600.0
2016-11-28 12:55:00,91.56,91.58,91.54,91.56,2579.0,67.4356,67.4503,67.4208,67.4356,2579.0
2016-11-28 13:00:00,91.57,91.66,91.5,91.61,4492.0,67.4429,67.5092,67.3914,67.4724,4492.0
2016-11-28 13:05:00,91.6,91.69,91.6,91.68,1600.0,67.465,67.5313,67.465,67.524,1600.0
2016-11-28 13:10:00,91.65,91.65,91.48,91.53,4462.0,67.5019,67.5019,67.3767,67.4135,4462.0
2016-11-28 13:15:00,91.55,91.64,91.52,91.62,7670.0,67.4282,67.4945,67.4061,67.4798,7670.0
2016-11-28 13:20:00,91.6,91.65,91.52,91.65,3105.0,67.465,67.5019,67.4061,67.5019,3105.0
2016-11-28 13:25:00,91.69,91.71,91.52,91.55,4944.0,67.5313,67.546,67.4061,67.4282,4944.0
2016-11-28 13:30:00,91.55,91.57,91.51,91.54,3149.0,67.4282,67.4429,67.3987,67.4208,3149.0
2016-11-28 13:35:00,91.58,91.63,91.49,91.49,5138.0,67.4503,67.4871,67.384,67.384,5138.0
2016-11-28 13:40:00,91.52,91.66,91.45,91.66,2795.0,67.4061,67.5092,67.3546,67.5092,2795.0
2016-11-28 13:45:00,91.62,91.66,91.53,91.54,3615.0,67.4798,67.5092,67.4135,67.4208,3615.0
2016-11-28 13:50:00,91.57,91.63,91.54,91.63,2500.0,67.4429,67.4871,67.4208,67.4871,2500.0
2016-11-28 13:55:00,91.64,91.74,91.63,91.7,4839.0,67.4945,67.5681,67.4871,67.5387,4839.0
2016-11-28 14:00:00,91.68,91.7,91.65,91.7,2670.0,67.524,67.5387,67.5019,67.5387,2670.0
2016-11-28 14:05:00,91.7,91.7,91.63,91.69,2263.0,67.5387,67.5387,67.4871,67.5313,2263.0
2016-11-28 14:10:00,91.71,91.79,91.58,91.58,5339.0,67.546,67.605,67.4503,67.4503,5339.0
2016-11-28 14:15:00,91.61,91.65,91.53,91.63,6419.0,67.4724,67.5019,67.4135,67.4871,6419.0
2016-11-28 14:20:00,91.62,91.66,91.56,91.63,5844.0,67.4798,67.5092,67.4356,67.4871,5844.0
2016-11-28 14:25:00,91.61,91.68,91.56,91.59,5839.0,67.4724,67.524,67.4356,67.4577,5839.0
2016-11-28 14:30:00,91.61,91.65,91.57,91.65,1900.0,67.4724,67.5019,67.4429,67.5019,1900.0
2016-11-28 14:35:00,91.6,91.62,91.56,91.59,6628.0,67.465,67.4798,67.4356,67.4577,6628.0
2016-11-28 14:40:00,91.61,91.65,91.56,91.64,5473.0,67.4724,67.5019,67.4356,67.4945,5473.0
2016-11-28 14:45:00,91.63,91.66,91.57,91.63,7600.0,67.4871,67.5092,67.4429,67.4871,7600.0
2016-11-28 14:50:00,91.6,91.6,91.5,91.55,5124.0,67.465,67.465,67.3914,67.4282,5124.0
2016-11-28 14:55:00,91.59,91.63,91.55,91.59,4360.0,67.4577,67.4871,67.4282,67.4577,4360.0
2016-11-28 15:00:00,91.57,91.59,91.49,91.59,6822.0,67.4429,67.4577,67.384,67.4577,6822.0
2016-11-28 15:05:00,91.59,91.61,91.5,91.52,7251.0,67.4577,67.4724,67.3914,67.4061,7251.0
2016-11-28 15:10:00,91.54,91.56,91.53,91.55,7755.0,67.4208,67.4356,67.4135,67.4282,7755.0
2016-11-28 15:15:00,91.54,91.66,91.54,91.6,6679.0,67.4208,67.5092,67.4208,67.465,6679.0
2016-11-28 15:20:00,91.58,91.6,91.52,91.56,24330.0,67.4503,67.465,67.4061,67.4356,24330.0
2016-11-28 15:25:00,91.57,91.59,91.49,91.57,11903.0,67.4429,67.4577,67.384,67.4429,11903.0
2016-11-28 15:30:00,91.55,91.6,91.52,91.55,13085.0,67.4282,67.465,67.4061,67.4282,13085.0
2016-11-28 15:35:00,91.54,91.61,91.48,91.57,17203.0,67.4208,67.4724,67.3767,67.4429,17203.0
2016-11-28 15:40:00,91.58,91.61,91.5,91.5,16758.0,67.4503,67.4724,67.3914,67.3914,16758.0
2016-11-28 15:45:00,91.49,91.6,91.46,91.52,23876.0,67.384,67.465,67.3619,67.4061,23876.0
2016-11-28 15:50:00,91.52,91.57,91.51,91.56,21303.0,67.4061,67.4429,67.3987,67.4356,21303.0
2016-11-28 15:55:00,91.54,91.56,91.47,91.53,40604.0,67.4208,67.4356,67.3693,67.4135,40604.0
2016-11-29 09:30:00,91.71,93.1,91.65,93.1,32255.0,67.546,68.5698,67.5019,68.5698,32255.0
2016-11-29 09:35:00,93.12,93.4,92.71,93.18,13591.0,68.5845,68.7908,68.2826,68.6287,13591.0
2016-11-29 09:40:00,93.2,93.47,92.78,92.79,12779.0,68.6435,68.8423,68.3341,68.3415,12779.0
2016-11-29 09:45:00,92.83,93.31,92.82,93.01,12349.0,68.3709,68.7245,68.3636,68.5035,12349.0
2016-11-29 09:50:00,92.93,93.24,92.9,93.01,10081.0,68.4446,68.6729,68.4225,68.5035,10081.0
2016-11-29 09:55:00,92.96,93.45,92.96,93.45,18147.0,68.4667,68.8276,68.4667,68.8276,18147.0
2016-11-29 10:00:00,93.44,93.62,93.29,93.37,17068.0,68.8202,68.9528,68.7097,68.7687,17068.0
2016-11-29 10:05:00,93.36,93.56,93.29,93.51,10741.0,68.7613,68.9086,68.7097,68.8718,10741.0
2016-11-29 10:10:00,93.5,93.93,93.5,93.71,15823.0,68.8644,69.1811,68.8644,69.0191,15823.0
2016-11-29 10:15:00,93.76,93.82,93.53,93.76,240599.0,69.0559,69.1001,68.8865,69.0559,240599.0
2016-11-29 10:20:00,93.8,93.8,93.52,93.64,18919.0,69.0854,69.0854,68.8791,68.9675,18919.0
2016-11-29 10:25:00,93.64,93.8,93.59,93.75,20787.0,68.9675,69.0854,68.9307,69.0485,20787.0
2016-11-29 10:30:00,93.75,93.77,93.44,93.53,35447.0,69.0485,69.0633,68.8202,68.8865,35447.0
2016-11-29 10:35:00,93.5,93.62,93.44,93.6,14441.0,68.8644,68.9528,68.8202,68.9381,14441.0
2016-11-29 10:40:00,93.6,93.62,93.27,93.52,14154.0,68.9381,68.9528,68.695,68.8791,14154.0
2016-11-29 10:45:00,93.58,93.61,93.51,93.55,4996.0,68.9233,68.9454,68.8718,68.9012,4996.0
2016-11-29 10:50:00,93.55,93.65,93.45,93.52,12065.0,68.9012,68.9749,68.8276,68.8791,12065.0
2016-11-29 10:55:00,93.52,93.74,93.46,93.7,16771.0,68.8791,69.0412,68.835,69.0117,16771.0
2016-11-29 11:00:00,93.7,93.72,93.45,93.63,21575.0,69.0117,69.0265,68.8276,68.9602,21575.0
2016-11-29 11:05:00,93.63,93.69,93.55,93.58,10837.0,68.9602,69.0044,68.9012,68.9233,10837.0
2016-11-29 11:10:00,93.63,93.81,93.59,93.69,16970.0,68.9602,69.0927,68.9307,69.0044,16970.0
2016-11-29 11:15:00,93.73,93.84,93.71,93.8,12452.0,69.0338,69.1148,69.0191,69.0854,12452.0
2016-11-29 11:20:00,93.77,93.79,93.66,93.66,6033.0,69.0633,69.078,68.9823,68.9823,6033.0
2016-11-29 11:25:00,93.69,93.77,93.64,93.65,8963.0,69.0044,69.0633,68.9675,68.9749,8963.0
2016-11-29 11:30:00,93.68,93.78,93.62,93.76,17058.0,68.997,69.0706,68.9528,69.0559,17058.0
2016-11-29 11:35:00,93.76,93.86,93.75,93.79,3722.0,69.0559,69.1296,69.0485,69.078,3722.0
2016-11-29 11:40:00,93.79,93.88,93.71,93.87,4579.0,69.078,69.1443,69.0191,69.1369,4579.0
2016-11-29 11:45:00,93.87,93.91,93.73,93.74,6711.0,69.1369,69.1664,69.0338,69.0412,6711.0
2016-11-29 11:50:00,93.79,93.95,93.79,93.89,9400.0,69.078,69.1958,69.078,69.1517,9400.0
2016-11-29 11:55:00,93.88,93.95,93.83,93.91,14937.0,69.1443,69.1958,69.1075,69.1664,14937.0
2016-11-29 12:00:00,93.94,94.09,93.83,94.04,5650.0,69.1885,69.299,69.1075,69.2621,5650.0
2016-11-29 12:05:00,94.09,94.09,93.83,93.91,7561.0,69.299,69.299,69.1075,69.1664,7561.0
2016-11-29 12:10:00,93.91,93.97,93.75,93.75,7374.0,69.1664,69.2106,69.0485,69.0485,7374.0
2016-11-29 12:15:00,93.79,93.93,93.76,93.83,5978.0,69.078,69.1811,69.0559,69.1075,5978.0
2016-11-29 12:20:00,93.76,93.86,93.7,93.76,14531.0,69.0559,69.1296,69.0117,69.0559,14531.0
2016-11-29 12:25:00,93.74,93.88,93.73,93.85,12882.0,69.0412,69.1443,69.0338,69.1222,12882.0
2016-11-29 12:30:00,93.85,93.85,93.71,93.71,2265.0,69.1222,69.1222,69.0191,69.0191,2265.0
2016-11-29 12:35:00,93.68,93.76,93.62,93.76,3802.0,68.997,69.0559,68.9528,69.0559,3802.0
2016-11-29 12:40:00,93.71,93.79,93.68,93.72,4850.0,69.0191,69.078,68.997,69.0265,4850.0
2016-11-29 12:45:00,93.68,93.72,93.62,93.71,13112.0,68.997,69.0265,68.9528,69.0191,13112.0
2016-11-29 12:50:00,93.69,93.73,93.65,93.69,2859.0,69.0044,69.0338,68.9749,69.0044,2859.0
2016-11-29 12:55:00,93.69,93.72,93.66,93.72,4801.0,69.0044,69.0265,68.9823,69.0265,4801.0
2016-11-29 13:00:00,93.7,93.75,93.66,93.71,3410.0,69.0117,69.0485,68.9823,69.0191,3410.0
2016-11-29 13:05:00,93.71,93.82,93.7,93.7,6700.0,69.0191,69.1001,69.0117,69.0117,6700.0
2016-11-29 13:10:00,93.72,93.79,93.69,93.75,6225.0,69.0265,69.078,69.0044,69.0485,6225.0
2016-11-29 13:15:00,93.75,93.8,93.68,93.8,9491.0,69.0485,69.0854,68.997,69.0854,9491.0
2016-11-29 13:20:00,93.8,93.83,93.75,93.77,4861.0,69.0854,69.1075,69.0485,69.0633,4861.0
2016-11-29 13:25:00,93.79,93.83,93.76,93.81,5147.0,69.078,69.1075,69.0559,69.0927,5147.0
2016-11-29 13:30:00,93.85,93.85,93.74,93.78,3862.0,69.1222,69.1222,69.0412,69.0706,3862.0
2016-11-29 13:35:00,93.81,93.81,93.68,93.73,12274.0,69.0927,69.0927,68.997,69.0338,12274.0
2016-11-29 13:40:00,93.71,93.75,93.65,93.75,5084.0,69.0191,69.0485,68.9749,69.0485,5084.0
2016-11-29 13:45:00,93.76,93.84,93.73,93.81,6314.0,69.0559,69.1148,69.0338,69.0927,6314.0
2016-11-29 13:50:00,93.81,93.81,93.7,93.72,7690.0,69.0927,69.0927,69.0117,69.0265,7690.0
2016-11-29 13:55:00,93.74,93.77,93.65,93.75,7489.0,69.0412,69.0633,68.9749,69.0485,7489.0
2016-11-29 14:00:00,93.77,93.81,93.7,93.81,5804.0,69.0633,69.0927,69.0117,69.0927,5804.0
2016-11-29 14:05:00,93.8,93.81,93.58,93.63,6060.0,69.0854,69.0927,68.9233,68.9602,6060.0
2016-11-29 14:10:00,93.63,93.79,93.62,93.73,7767.0,68.9602,69.078,68.9528,69.0338,7767.0
2016-11-29 14:15:00,93.75,93.92,93.75,93.9,6550.0,69.0485,69.1738,69.0485,69.159,6550.0
2016-11-29 14:20:00,93.92,93.92,93.77,93.81,6016.0,69.1738,69.1738,69.0633,69.0927,6016.0
2016-11-29 14:25:00,93.8,93.82,93.72,93.74,36002.0,69.0854,69.1001,69.0265,69.0412,36002.0
2016-11-29 14:30:00,93.75,93.78,93.73,93.76,15419.0,69.0485,69.0706,69.0338,69.0559,15419.0
2016-11-29 14:35:00,93.75,93.8,93.73,93.74,14104.0,69.0485,69.0854,69.0338,69.0412,14104.0
2016-11-29 14:40:00,93.77,93.8,93.72,93.78,8757.0,69.0633,69.0854,69.0265,69.0706,8757.0
2016-11-29 14:45:00,93.77,93.8,93.75,93.77,8572.0,69.0633,69.0854,69.0485,69.0633,8572.0
2016-11-29 14:50:00,93.77,93.87,93.76,93.86,6340.0,69.0633,69.1369,69.0559,69.1296,6340.0
2016-11-29 14:55:00,93.85,93.85,93.71,93.74,15704.0,69.1222,69.1222,69.0191,69.0412,15704.0
2016-11-29 15:00:00,93.84,93.84,93.71,93.75,5500.0,69.1148,69.1148,69.0191,69.0485,5500.0
2016-11-29 15:05:00,93.73,93.76,93.64,93.64,5567.0,69.0338,69.0559,68.9675,68.9675,5567.0
2016-11-29 15:10:00,93.65,93.69,93.64,93.68,4828.0,68.9749,69.0044,68.9675,68.997,4828.0
2016-11-29 15:15:00,93.69,93.73,93.64,93.7,14672.0,69.0044,69.0338,68.9675,69.0117,14672.0
2016-11-29 15:20:00,93.68,93.69,93.59,93.66,9535.0,68.997,69.0044,68.9307,68.9823,9535.0
2016-11-29 15:25:00,93.65,93.65,93.57,93.61,9259.0,68.9749,68.9749,68.916,68.9454,9259.0
2016-11-29 15:30:00,93.57,93.64,93.57,93.64,15427.0,68.916,68.9675,68.916,68.9675,15427.0
2016-11-29 15:35:00,93.64,93.66,93.58,93.58,19851.0,68.9675,68.9823,68.9233,68.9233,19851.0
2016-11-29 15:40:00,93.57,93.58,93.4,93.43,32390.0,68.916,68.9233,68.7908,68.8129,32390.0
2016-11-29 15:45:00,93.43,93.43,93.31,93.34,40768.0,68.8129,68.8129,68.7245,68.7466,40768.0
2016-11-29 15:50:00,93.35,93.53,93.35,93.46,28210.0,68.7539,68.8865,68.7539,68.835,28210.0
2016-11-29 15:55:00,93.48,93.54,93.44,93.51,57275.0,68.8497,68.8939,68.8202,68.8718,57275.0
2016-11-30 09:30:00,92.97,92.97,91.79,92.3,22354.0,68.4741,68.4741,67.605,67.9806,22354.0
2016-11-30 09:35:00,92.41,92.8,92.34,92.72,6011.0,68.0616,68.3489,68.0101,68.2899,6011.0
2016-11-30 09:40:00,92.72,92.72,92.1,92.43,13766.0,68.2899,68.2899,67.8333,68.0763,13766.0
2016-11-30 09:45:00,92.5,92.51,91.75,91.93,20867.0,68.1279,68.1353,67.5755,67.7081,20867.0
2016-11-30 09:50:00,91.79,92.12,91.69,92.03,14950.0,67.605,67.848,67.5313,67.7817,14950.0
2016-11-30 09:55:00,92.08,92.1,91.85,92.1,6797.0,67.8186,67.8333,67.6492,67.8333,6797.0
2016-11-30 10:00:00,92.06,92.21,91.74,91.74,30802.0,67.8038,67.9143,67.5681,67.5681,30802.0
2016-11-30 10:05:00,91.86,92.18,91.71,91.89,18927.0,67.6565,67.8922,67.546,67.6786,18927.0
2016-11-30 10:10:00,91.93,92.06,91.76,91.96,10504.0,67.7081,67.8038,67.5829,67.7302,10504.0
2016-11-30 10:15:00,91.98,91.99,91.76,91.8,18196.0,67.7449,67.7523,67.5829,67.6123,18196.0
2016-11-30 10:20:00,91.9,92.0,91.69,91.96,37871.0,67.686,67.7596,67.5313,67.7302,37871.0
2016-11-30 10:25:00,91.97,92.05,91.81,91.84,36608.0,67.7375,67.7965,67.6197,67.6418,36608.0
2016-11-30 10:30:00,91.86,92.39,91.8,92.39,21462.0,67.6565,68.0469,67.6123,68.0469,21462.0
2016-11-30 10:35:00,92.33,92.54,92.29,92.53,15899.0,68.0027,68.1574,67.9732,68.15,15899.0
2016-11-30 10:40:00,92.53,92.53,92.32,92.34,6645.0,68.15,68.15,67.9953,68.0101,6645.0
2016-11-30 10:45:00,92.42,92.54,92.35,92.51,2799.0,68.069,68.1574,68.0174,68.1353,2799.0
2016-11-30 10:50:00,92.52,92.58,92.41,92.56,6679.0,68.1426,68.1868,68.0616,68.1721,6679.0
2016-11-30 10:55:00,92.57,92.58,92.32,92.46,10552.0,68.1795,68.1868,67.9953,68.0984,10552.0
2016-11-30 11:00:00,92.43,92.43,92.09,92.14,15305.0,68.0763,68.0763,67.8259,67.8628,15305.0
2016-11-30 11:05:00,92.16,92.18,92.02,92.02,25224.0,67.8775,67.8922,67.7744,67.7744,25224.0
2016-11-30 11:10:00,92.07,92.16,91.88,91.99,5812.0,67.8112,67.8775,67.6713,67.7523,5812.0
2016-11-30 11:15:00,92.06,92.18,91.95,91.95,10123.0,67.8038,67.8922,67.7228,67.7228,10123.0
2016-11-30 11:20:00,91.98,92.01,91.85,92.01,7367.0,67.7449,67.767,67.6492,67.767,7367.0
2016-11-30 11:25:00,91.93,91.97,91.68,91.92,12683.0,67.7081,67.7375,67.524,67.7007,12683.0
2016-11-30 11:30:00,91.85,91.96,91.76,91.96,18959.0,67.6492,67.7302,67.5829,67.7302,18959.0
2016-11-30 11:35:00,91.89,91.94,91.68,91.86,11257.0,67.6786,67.7154,67.524,67.6565,11257.0
2016-11-30 11:40:00,91.86,91.92,91.66,91.92,14503.0,67.6565,67.7007,67.5092,67.7007,14503.0
2016-11-30 11:45:00,91.89,92.09,91.88,91.98,6200.0,67.6786,67.8259,67.6713,67.7449,6200.0
2016-11-30 11:50:00,91.99,92.04,91.82,91.86,5401.0,67.7523,67.7891,67.6271,67.6565,5401.0
2016-11-30 11:55:00,91.82,91.86,91.63,91.7,11812.0,67.6271,67.6565,67.4871,67.5387,11812.0
2016-11-30 12:00:00,91.75,91.75,91.64,91.73,9763.0,67.5755,67.5755,67.4945,67.5608,9763.0
2016-11-30 12:05:00,91.72,91.75,91.63,91.71,31816.0,67.5534,67.5755,67.4871,67.546,31816.0
2016-11-30 12:10:00,91.72,91.76,91.67,91.75,9200.0,67.5534,67.5829,67.5166,67.5755,9200.0
2016-11-30 12:15:00,91.82,91.82,91.7,91.81,9120.0,67.6271,67.6271,67.5387,67.6197,9120.0
2016-11-30 12:20:00,91.8,91.89,91.75,91.87,5973.0,67.6123,67.6786,67.5755,67.6639,5973.0
2016-11-30 12:25:00,91.94,91.98,91.83,91.87,5133.0,67.7154,67.7449,67.6344,67.6639,5133.0
2016-11-30 12:30:00,91.82,91.99,91.79,91.99,4240.0,67.6271,67.7523,67.605,67.7523,4240.0
2016-11-30 12:35:00,91.92,91.93,91.83,91.86,4190.0,67.7007,67.7081,67.6344,67.6565,4190.0
2016-11-30 12:40:00,91.85,91.88,91.79,91.84,6548.0,67.6492,67.6713,67.605,67.6418,6548.0
2016-11-30 12:45:00,91.77,92.02,91.77,92.01,3202.0,67.5902,67.7744,67.5902,67.767,3202.0
2016-11-30 12:50:00,91.99,92.16,91.99,92.05,7813.0,67.7523,67.8775,67.7523,67.7965,7813.0
2016-11-30 12:55:00,92.06,92.1,91.96,91.96,4118.0,67.8038,67.8333,67.7302,67.7302,4118.0
2016-11-30 13:00:00,92.04,92.12,91.97,92.07,4611.0,67.7891,67.848,67.7375,67.8112,4611.0
2016-11-30 13:05:00,92.02,92.02,91.93,91.94,3786.0,67.7744,67.7744,67.7081,67.7154,3786.0
2016-11-30 13:10:00,91.99,92.16,91.99,92.16,4550.0,67.7523,67.8775,67.7523,67.8775,4550.0
2016-11-30 13:15:00,92.11,92.15,91.93,92.03,10439.0,67.8407,67.8701,67.7081,67.7817,10439.0
2016-11-30 13:20:00,92.02,92.05,91.86,92.0,16091.0,67.7744,67.7965,67.6565,67.7596,16091.0
2016-11-30 13:25:00,92.0,92.01,91.92,91.93,2607.0,67.7596,67.767,67.7007,67.7081,2607.0
2016-11-30 13:30:00,91.96,92.06,91.96,91.99,4800.0,67.7302,67.8038,67.7302,67.7523,4800.0
2016-11-30 13:35:00,92.0,92.08,91.97,92.07,3531.0,67.7596,67.8186,67.7375,67.8112,3531.0
2016-11-30 13:40:00,92.09,92.19,92.05,92.13,6220.0,67.8259,67.8996,67.7965,67.8554,6220.0
2016-11-30 13:45:00,92.12,92.24,92.11,92.22,3984.0,67.848,67.9364,67.8407,67.9217,3984.0
2016-11-30 13:50:00,92.26,92.3,92.18,92.3,12639.0,67.9511,67.9806,67.8922,67.9806,12639.0
2016-11-30 13:55:00,92.25,92.27,92.18,92.19,4710.0,67.9438,67.9585,67.8922,67.8996,4710.0
2016-11-30 14:00:00,92.19,92.31,92.15,92.29,6760.0,67.8996,67.988,67.8701,67.9732,6760.0
2016-11-30 14:05:00,92.25,92.31,92.22,92.22,6875.0,67.9438,67.988,67.9217,67.9217,6875.0
2016-11-30 14:10:00,92.24,92.25,92.17,92.2,4224.0,67.9364,67.9438,67.8848,67.9069,4224.0
2016-11-30 14:15:00,92.18,92.29,92.15,92.18,9127.0,67.8922,67.9732,67.8701,67.8922,9127.0
2016-11-30 14:20:00,92.17,92.36,92.15,92.36,19706.0,67.8848,68.0248,67.8701,68.0248,19706.0
2016-11-30 14:25:00,92.34,92.56,92.27,92.56,14314.0,68.0101,68.1721,67.9585,68.1721,14314.0
2016-11-30 14:30:00,92.53,92.54,92.29,92.29,14736.0,68.15,68.1574,67.9732,67.9732,14736.0
2016-11-30 14:35:00,92.29,92.45,92.29,92.43,11409.0,67.9732,68.0911,67.9732,68.0763,11409.0
2016-11-30 14:40:00,92.44,92.65,92.39,92.6,71732.0,68.0837,68.2384,68.0469,68.2016,71732.0
2016-11-30 14:45:00,92.6,92.6,92.46,92.46,5743.0,68.2016,68.2016,68.0984,68.0984,5743.0
2016-11-30 14:50:00,92.46,92.64,92.45,92.64,4266.0,68.0984,68.231,68.0911,68.231,4266.0
2016-11-30 14:55:00,92.63,92.63,92.39,92.48,11837.0,68.2236,68.2236,68.0469,68.1132,11837.0
2016-11-30 15:00:00,92.46,92.5,92.31,92.38,5931.0,68.0984,68.1279,67.988,68.0395,5931.0
2016-11-30 15:05:00,92.35,92.4,92.32,92.32,7559.0,68.0174,68.0542,67.9953,67.9953,7559.0
2016-11-30 15:10:00,92.35,92.36,92.25,92.36,15156.0,68.0174,68.0248,67.9438,68.0248,15156.0
2016-11-30 15:15:00,92.36,92.46,92.35,92.35,10538.0,68.0248,68.0984,68.0174,68.0174,10538.0
2016-11-30 15:20:00,92.35,92.41,92.32,92.39,10500.0,68.0174,68.0616,67.9953,68.0469,10500.0
2016-11-30 15:25:00,92.39,92.49,92.38,92.43,12057.0,68.0469,68.1205,68.0395,68.0763,12057.0
2016-11-30 15:30:00,92.42,92.49,92.41,92.46,17143.0,68.069,68.1205,68.0616,68.0984,17143.0
2016-11-30 15:35:00,92.45,92.5,92.44,92.5,22442.0,68.0911,68.1279,68.0837,68.1279,22442.0
2016-11-30 15:40:00,92.47,92.62,92.47,92.6,18116.0,68.1058,68.2163,68.1058,68.2016,18116.0
2016-11-30 15:45:00,92.59,92.71,92.56,92.7,27811.0,68.1942,68.2826,68.1721,68.2752,27811.0
2016-11-30 15:50:00,92.69,92.69,92.57,92.64,29836.0,68.2678,68.2678,68.1795,68.231,29836.0
2016-11-30 15:55:00,92.65,92.65,92.33,92.34,61252.0,68.2384,68.2384,68.0027,68.0101,61252.0
2016-12-01 09:30:00,91.59,92.12,90.58,90.66,33710.0,67.4577,67.848,66.7138,66.7727,33710.0
2016-12-01 09:35:00,90.66,90.79,89.83,89.99,33812.0,66.7727,66.8685,66.1614,66.2792,33812.0
2016-12-01 09:40:00,89.92,89.92,89.06,89.11,30726.0,66.2277,66.2277,65.5943,65.6311,30726.0
2016-12-01 09:45:00,89.11,89.38,88.9,88.97,33092.0,65.6311,65.83,65.4764,65.528,33092.0
2016-12-01 09:50:00,88.97,89.32,88.94,89.18,21818.0,65.528,65.7858,65.5059,65.6827,21818.0
2016-12-01 09:55:00,89.26,89.39,88.5,88.74,37512.0,65.7416,65.8373,65.1818,65.3586,37512.0
2016-12-01 10:00:00,88.69,89.12,88.69,89.07,29609.0,65.3218,65.6385,65.3218,65.6016,29609.0
2016-12-01 10:05:00,89.09,89.33,89.05,89.2,22115.0,65.6164,65.7931,65.5869,65.6974,22115.0
2016-12-01 10:10:00,89.16,89.24,88.93,89.06,35193.0,65.6679,65.7269,65.4985,65.5943,35193.0
2016-12-01 10:15:00,89.0,89.41,88.98,89.33,17140.0,65.5501,65.8521,65.5354,65.7931,17140.0
2016-12-01 10:20:00,89.32,89.44,89.15,89.39,32736.0,65.7858,65.8742,65.6606,65.8373,32736.0
2016-12-01 10:25:00,89.31,89.4,89.22,89.31,27857.0,65.7784,65.8447,65.7121,65.7784,27857.0
2016-12-01 10:30:00,89.27,89.41,88.3,89.3,60082.0,65.7489,65.8521,65.0345,65.771,60082.0
2016-12-01 10:35:00,89.23,89.57,89.19,89.47,29392.0,65.7195,65.9699,65.69,65.8962,29392.0
2016-12-01 10:40:00,89.48,89.64,89.25,89.33,29835.0,65.9036,66.0215,65.7342,65.7931,29835.0
2016-12-01 10:45:00,89.38,89.55,89.35,89.47,9796.0,65.83,65.9552,65.8079,65.8962,9796.0
2016-12-01 10:50:00,89.47,89.77,89.47,89.61,12885.0,65.8962,66.1172,65.8962,65.9994,12885.0
2016-12-01 10:55:00,89.61,89.88,89.57,89.77,10225.0,65.9994,66.1982,65.9699,66.1172,10225.0
2016-12-01 11:00:00,89.79,89.79,89.44,89.48,8691.0,66.1319,66.1319,65.8742,65.9036,8691.0
2016-12-01 11:05:00,89.48,89.6,89.41,89.5,17224.0,65.9036,65.992,65.8521,65.9183,17224.0
2016-12-01 11:10:00,89.55,89.86,89.53,89.82,34273.0,65.9552,66.1835,65.9404,66.154,34273.0
2016-12-01 11:15:00,89.83,90.04,89.75,90.03,18895.0,66.1614,66.3161,66.1025,66.3087,18895.0
2016-12-01 11:20:00,89.96,90.23,89.92,90.14,31721.0,66.2571,66.456,66.2277,66.3897,31721.0
2016-12-01 11:25:00,90.14,90.15,89.72,89.83,10277.0,66.3897,66.3971,66.0804,66.1614,10277.0
2016-12-01 11:30:00,89.76,89.78,89.66,89.78,6753.0,66.1098,66.1246,66.0362,66.1246,6753.0
2016-12-01 11:35:00,89.78,89.78,89.61,89.61,5900.0,66.1246,66.1246,65.9994,65.9994,5900.0
2016-12-01 11:40:00,89.68,89.68,89.48,89.5,7652.0,66.0509,66.0509,65.9036,65.9183,7652.0
2016-12-01 11:45:00,89.59,89.59,89.42,89.5,28513.0,65.9846,65.9846,65.8594,65.9183,28513.0
2016-12-01 11:50:00,89.5,89.63,89.43,89.57,15466.0,65.9183,66.0141,65.8668,65.9699,15466.0
2016-12-01 11:55:00,89.62,89.76,89.53,89.63,5300.0,66.0067,66.1098,65.9404,66.0141,5300.0
2016-12-01 12:00:00,89.63,89.74,89.59,89.66,6600.0,66.0141,66.0951,65.9846,66.0362,6600.0
2016-12-01 12:05:00,89.67,89.73,89.55,89.55,40754.0,66.0436,66.0877,65.9552,65.9552,40754.0
2016-12-01 12:10:00,89.56,89.56,89.46,89.49,6464.0,65.9625,65.9625,65.8889,65.911,6464.0
2016-12-01 12:15:00,89.46,89.55,89.45,89.53,18461.0,65.8889,65.9552,65.8815,65.9404,18461.0
2016-12-01 12:20:00,89.46,89.57,89.43,89.52,10148.0,65.8889,65.9699,65.8668,65.9331,10148.0
2016-12-01 12:25:00,89.54,89.54,89.45,89.51,15259.0,65.9478,65.9478,65.8815,65.9257,15259.0
2016-12-01 12:30:00,89.48,89.55,89.38,89.44,24558.0,65.9036,65.9552,65.83,65.8742,24558.0
2016-12-01 12:35:00,89.44,89.52,89.4,89.51,18800.0,65.8742,65.9331,65.8447,65.9257,18800.0
2016-12-01 12:40:00,89.44,89.44,89.21,89.28,12147.0,65.8742,65.8742,65.7048,65.7563,12147.0
2016-12-01 12:45:00,89.28,89.38,89.27,89.33,4436.0,65.7563,65.83,65.7489,65.7931,4436.0
2016-12-01 12:50:00,89.33,89.35,89.27,89.35,6438.0,65.7931,65.8079,65.7489,65.8079,6438.0
2016-12-01 12:55:00,89.39,89.47,89.27,89.36,9234.0,65.8373,65.8962,65.7489,65.8152,9234.0
2016-12-01 13:00:00,89.37,89.48,89.32,89.43,21405.0,65.8226,65.9036,65.7858,65.8668,21405.0
2016-12-01 13:05:00,89.42,89.54,89.39,89.54,21236.0,65.8594,65.9478,65.8373,65.9478,21236.0
2016-12-01 13:10:00,89.5,89.52,89.36,89.41,32693.0,65.9183,65.9331,65.8152,65.8521,32693.0
2016-12-01 13:15:00,89.38,89.38,89.24,89.24,9122.0,65.83,65.83,65.7269,65.7269,9122.0
2016-12-01 13:20:00,89.23,89.24,89.07,89.13,11134.0,65.7195,65.7269,65.6016,65.6458,11134.0
2016-12-01 13:25:00,89.11,89.14,89.0,89.04,11673.0,65.6311,65.6532,65.5501,65.5795,11673.0
2016-12-01 13:30:00,89.05,89.16,89.05,89.15,6885.0,65.5869,65.6679,65.5869,65.6606,6885.0
2016-12-01 13:35:00,89.15,89.15,89.09,89.1,5200.0,65.6606,65.6606,65.6164,65.6237,5200.0
2016-12-01 13:40:00,89.14,89.29,89.13,89.26,24560.0,65.6532,65.7637,65.6458,65.7416,24560.0
2016-12-01 13:45:00,89.26,89.31,89.16,89.2,12966.0,65.7416,65.7784,65.6679,65.6974,12966.0
2016-12-01 13:50:00,89.18,89.24,89.11,89.24,4953.0,65.6827,65.7269,65.6311,65.7269,4953.0
2016-12-01 13:55:00,89.25,89.26,89.16,89.26,9946.0,65.7342,65.7416,65.6679,65.7416,9946.0
2016-12-01 14:00:00,89.27,89.29,89.16,89.18,11661.0,65.7489,65.7637,65.6679,65.6827,11661.0
2016-12-01 14:05:00,89.2,89.22,89.02,89.12,10067.0,65.6974,65.7121,65.5648,65.6385,10067.0
2016-12-01 14:10:00,89.14,89.2,89.05,89.08,5757.0,65.6532,65.6974,65.5869,65.609,5757.0
2016-12-01 14:15:00,89.09,89.11,88.99,88.99,7384.0,65.6164,65.6311,65.5427,65.5427,7384.0
2016-12-01 14:20:00,88.96,89.0,88.8,88.85,8378.0,65.5206,65.5501,65.4028,65.4396,8378.0
2016-12-01 14:25:00,88.87,88.9,88.7,88.7,6832.0,65.4543,65.4764,65.3291,65.3291,6832.0
2016-12-01 14:30:00,88.76,88.76,88.61,88.63,14468.0,65.3733,65.3733,65.2628,65.2776,14468.0
2016-12-01 14:35:00,88.63,88.66,88.52,88.56,9482.0,65.2776,65.2997,65.1966,65.226,9482.0
2016-12-01 14:40:00,88.53,88.56,88.43,88.44,15901.0,65.2039,65.226,65.1303,65.1376,15901.0
2016-12-01 14:45:00,88.44,88.44,88.27,88.32,10988.0,65.1376,65.1376,65.0124,65.0493,10988.0
2016-12-01 14:50:00,88.36,88.42,88.32,88.33,9233.0,65.0787,65.1229,65.0493,65.0566,9233.0
2016-12-01 14:55:00,88.34,88.48,88.31,88.38,16560.0,65.064,65.1671,65.0419,65.0934,16560.0
2016-12-01 15:00:00,88.43,88.44,88.28,88.31,10699.0,65.1303,65.1376,65.0198,65.0419,10699.0
2016-12-01 15:05:00,88.31,88.46,88.28,88.46,13361.0,65.0419,65.1524,65.0198,65.1524,13361.0
2016-12-01 15:10:00,88.43,88.56,88.42,88.51,12052.0,65.1303,65.226,65.1229,65.1892,12052.0
2016-12-01 15:15:00,88.53,88.54,88.47,88.48,19215.0,65.2039,65.2113,65.1597,65.1671,19215.0
2016-12-01 15:20:00,88.48,88.54,88.42,88.48,30398.0,65.1671,65.2113,65.1229,65.1671,30398.0
2016-12-01 15:25:00,88.49,88.63,88.46,88.61,24226.0,65.1745,65.2776,65.1524,65.2628,24226.0
2016-12-01 15:30:00,88.66,88.68,88.46,88.47,27390.0,65.2997,65.3144,65.1524,65.1597,27390.0
2016-12-01 15:35:00,88.48,88.52,88.34,88.37,32427.0,65.1671,65.1966,65.064,65.0861,32427.0
2016-12-01 15:40:00,88.36,88.43,88.22,88.42,37686.0,65.0787,65.1303,64.9756,65.1229,37686.0
2016-12-01 15:45:00,88.41,88.54,88.37,88.51,44087.0,65.1155,65.2113,65.0861,65.1892,44087.0
2016-12-01 15:50:00,88.51,88.7,88.51,88.7,53082.0,65.1892,65.3291,65.1892,65.3291,53082.0
2016-12-01 15:55:00,88.68,88.72,88.58,88.65,137306.0,65.3144,65.3439,65.2407,65.2923,137306.0
2016-12-02 09:30:00,88.66,90.26,88.65,89.87,17669.0,65.2997,66.4781,65.2923,66.1909,17669.0
2016-12-02 09:35:00,90.0,90.82,89.84,90.78,18983.0,66.2866,66.8905,66.1688,66.8611,18983.0
2016-12-02 09:40:00,90.51,90.51,89.71,89.72,8679.0,66.6622,66.6622,66.073,66.0804,8679.0
2016-12-02 09:45:00,89.7,90.07,89.7,89.81,13713.0,66.0656,66.3382,66.0656,66.1467,13713.0
2016-12-02 09:50:00,89.72,90.09,89.71,90.0,9507.0,66.0804,66.3529,66.073,66.2866,9507.0
2016-12-02 09:55:00,90.0,90.33,89.81,90.27,11794.0,66.2866,66.5297,66.1467,66.4855,11794.0
2016-12-02 10:00:00,90.27,90.76,90.11,90.38,30268.0,66.4855,66.8464,66.3676,66.5665,30268.0
2016-12-02 10:05:00,90.5,90.55,90.28,90.35,16200.0,66.6549,66.6917,66.4928,66.5444,16200.0
2016-12-02 10:10:00,90.46,90.55,90.23,90.45,13524.0,66.6254,66.6917,66.456,66.618,13524.0
2016-12-02 10:15:00,90.41,90.52,90.24,90.29,7154.0,66.5886,66.6696,66.4634,66.5002,7154.0
2016-12-02 10:20:00,90.32,90.32,89.91,89.94,5149.0,66.5223,66.5223,66.2203,66.2424,5149.0
2016-12-02 10:25:00,89.89,90.06,89.83,90.0,3500.0,66.2056,66.3308,66.1614,66.2866,3500.0
2016-12-02 10:30:00,89.83,89.93,89.73,89.87,6207.0,66.1614,66.235,66.0877,66.1909,6207.0
2016-12-02 10:35:00,89.87,89.91,89.54,89.64,7505.0,66.1909,66.2203,65.9478,66.0215,7505.0
2016-12-02 10:40:00,89.73,89.86,89.73,89.84,1570.0,66.0877,66.1835,66.0877,66.1688,1570.0
2016-12-02 10:45:00,89.82,89.86,89.62,89.77,9123.0,66.154,66.1835,66.0067,66.1172,9123.0
2016-12-02 10:50:00,89.77,89.78,89.59,89.62,4422.0,66.1172,66.1246,65.9846,66.0067,4422.0
2016-12-02 10:55:00,89.64,89.82,89.61,89.81,9005.0,66.0215,66.154,65.9994,66.1467,9005.0
2016-12-02 11:00:00,89.8,89.85,89.77,89.8,4419.0,66.1393,66.1761,66.1172,66.1393,4419.0
2016-12-02 11:05:00,89.8,90.0,89.72,90.0,5536.0,66.1393,66.2866,66.0804,66.2866,5536.0
2016-12-02 11:10:00,90.0,90.24,89.98,90.16,10875.0,66.2866,66.4634,66.2719,66.4044,10875.0
2016-12-02 11:15:00,90.13,90.25,90.1,90.25,11040.0,66.3824,66.4707,66.3603,66.4707,11040.0
2016-12-02 11:20:00,90.23,90.59,90.22,90.46,5098.0,66.456,66.7211,66.4486,66.6254,5098.0
2016-12-02 11:25:00,90.5,90.61,90.41,90.42,4560.0,66.6549,66.7359,66.5886,66.5959,4560.0
2016-12-02 11:30:00,90.39,90.42,90.01,90.01,8034.0,66.5738,66.5959,66.294,66.294,8034.0
2016-12-02 11:35:00,90.08,90.31,90.05,90.07,12420.0,66.3455,66.5149,66.3234,66.3382,12420.0
2016-12-02 11:40:00,90.08,90.16,89.91,89.97,13366.0,66.3455,66.4044,66.2203,66.2645,13366.0
2016-12-02 11:45:00,90.01,90.02,89.62,89.66,28645.0,66.294,66.3013,66.0067,66.0362,28645.0
2016-12-02 11:50:00,89.7,90.0,89.7,90.0,11120.0,66.0656,66.2866,66.0656,66.2866,11120.0
2016-12-02 11:55:00,90.02,90.14,89.95,90.1,8347.0,66.3013,66.3897,66.2498,66.3603,8347.0
2016-12-02 12:00:00,90.08,90.2,90.08,90.14,3299.0,66.3455,66.4339,66.3455,66.3897,3299.0
2016-12-02 12:05:00,90.11,90.11,89.95,90.02,6687.0,66.3676,66.3676,66.2498,66.3013,6687.0
2016-12-02 12:10:00,90.05,90.2,89.99,89.99,7248.0,66.3234,66.4339,66.2792,66.2792,7248.0
2016-12-02 12:15:00,90.06,90.13,89.87,89.97,11393.0,66.3308,66.3824,66.1909,66.2645,11393.0
2016-12-02 12:20:00,90.03,90.03,89.86,89.87,6219.0,66.3087,66.3087,66.1835,66.1909,6219.0
2016-12-02 12:25:00,89.9,89.93,89.79,89.91,17265.0,66.213,66.235,66.1319,66.2203,17265.0
2016-12-02 12:30:00,89.92,89.92,89.78,89.83,4488.0,66.2277,66.2277,66.1246,66.1614,4488.0
2016-12-02 12:35:00,89.84,89.9,89.79,89.79,7102.0,66.1688,66.213,66.1319,66.1319,7102.0
2016-12-02 12:40:00,89.86,89.91,89.79,89.85,5651.0,66.1835,66.2203,66.1319,66.1761,5651.0
2016-12-02 12:45:00,89.86,89.95,89.78,89.79,13013.0,66.1835,66.2498,66.1246,66.1319,13013.0
2016-12-02 12:50:00,89.81,89.88,89.73,89.84,6348.0,66.1467,66.1982,66.0877,66.1688,6348.0
2016-12-02 12:55:00,89.84,89.84,89.48,89.54,9409.0,66.1688,66.1688,65.9036,65.9478,9409.0
2016-12-02 13:00:00,89.58,89.69,89.52,89.69,4185.0,65.9773,66.0583,65.9331,66.0583,4185.0
2016-12-02 13:05:00,89.66,89.66,89.47,89.59,7695.0,66.0362,66.0362,65.8962,65.9846,7695.0
2016-12-02 13:10:00,89.54,89.54,89.21,89.21,8805.0,65.9478,65.9478,65.7048,65.7048,8805.0
2016-12-02 13:15:00,89.26,89.4,89.24,89.37,7208.0,65.7416,65.8447,65.7269,65.8226,7208.0
2016-12-02 13:20:00,89.42,89.43,89.35,89.35,6126.0,65.8594,65.8668,65.8079,65.8079,6126.0
2016-12-02 13:25:00,89.37,89.42,89.35,89.37,3000.0,65.8226,65.8594,65.8079,65.8226,3000.0
2016-12-02 13:30:00,89.37,89.38,89.26,89.26,4503.0,65.8226,65.83,65.7416,65.7416,4503.0
2016-12-02 13:35:00,89.24,89.35,89.21,89.21,6350.0,65.7269,65.8079,65.7048,65.7048,6350.0
2016-12-02 13:40:00,89.22,89.44,89.22,89.44,4041.0,65.7121,65.8742,65.7121,65.8742,4041.0
2016-12-02 13:45:00,89.38,89.43,89.28,89.28,5488.0,65.83,65.8668,65.7563,65.7563,5488.0
2016-12-02 13:50:00,89.28,89.28,89.09,89.14,14843.0,65.7563,65.7563,65.6164,65.6532,14843.0
2016-12-02 13:55:00,89.11,89.13,88.94,88.95,8366.0,65.6311,65.6458,65.5059,65.5133,8366.0
2016-12-02 14:00:00,89.0,89.01,88.86,88.94,7063.0,65.5501,65.5575,65.447,65.5059,7063.0
2016-12-02 14:05:00,88.95,88.95,88.74,88.74,25826.0,65.5133,65.5133,65.3586,65.3586,25826.0
2016-12-02 14:10:00,88.77,88.83,88.75,88.77,9241.0,65.3807,65.4249,65.366,65.3807,9241.0
2016-12-02 14:15:00,88.77,88.97,88.75,88.96,18031.0,65.3807,65.528,65.366,65.5206,18031.0
2016-12-02 14:20:00,88.98,89.14,88.92,89.14,7365.0,65.5354,65.6532,65.4912,65.6532,7365.0
2016-12-02 14:25:00,89.15,89.17,89.02,89.09,7801.0,65.6606,65.6753,65.5648,65.6164,7801.0
2016-12-02 14:30:00,89.09,89.11,88.98,89.02,8859.0,65.6164,65.6311,65.5354,65.5648,8859.0
2016-12-02 14:35:00,88.96,88.99,88.91,88.99,8347.0,65.5206,65.5427,65.4838,65.5427,8347.0
2016-12-02 14:40:00,88.99,89.04,88.92,89.0,12088.0,65.5427,65.5795,65.4912,65.5501,12088.0
2016-12-02 14:45:00,89.0,89.02,88.79,88.79,11372.0,65.5501,65.5648,65.3954,65.3954,11372.0
2016-12-02 14:50:00,88.81,88.81,88.75,88.75,6526.0,65.4101,65.4101,65.366,65.366,6526.0
2016-12-02 14:55:00,88.75,88.82,88.68,88.68,18741.0,65.366,65.4175,65.3144,65.3144,18741.0
2016-12-02 15:00:00,88.68,88.79,88.68,88.73,9598.0,65.3144,65.3954,65.3144,65.3512,9598.0
2016-12-02 15:05:00,88.76,88.78,88.72,88.76,12954.0,65.3733,65.3881,65.3439,65.3733,12954.0
2016-12-02 15:10:00,88.74,88.83,88.73,88.81,16938.0,65.3586,65.4249,65.3512,65.4101,16938.0
2016-12-02 15:15:00,88.82,88.92,88.79,88.82,18185.0,65.4175,65.4912,65.3954,65.4175,18185.0
2016-12-02 15:20:00,88.82,88.9,88.81,88.85,9527.0,65.4175,65.4764,65.4101,65.4396,9527.0
2016-12-02 15:25:00,88.87,89.01,88.86,89.0,11781.0,65.4543,65.5575,65.447,65.5501,11781.0
2016-12-02 15:30:00,89.0,89.09,88.93,89.03,21067.0,65.5501,65.6164,65.4985,65.5722,21067.0
2016-12-02 15:35:00,89.03,89.03,88.93,88.96,16322.0,65.5722,65.5722,65.4985,65.5206,16322.0
2016-12-02 15:40:00,88.98,89.03,88.93,88.94,18988.0,65.5354,65.5722,65.4985,65.5059,18988.0
2016-12-02 15:45:00,88.95,89.01,88.83,88.86,23643.0,65.5133,65.5575,65.4249,65.447,23643.0
2016-12-02 15:50:00,88.88,88.99,88.88,88.98,31947.0,65.4617,65.5427,65.4617,65.5354,31947.0
2016-12-02 15:55:00,89.0,89.13,88.99,89.09,63980.0,65.5501,65.6458,65.5427,65.6164,63980.0
2016-12-05 09:30:00,89.19,89.87,89.19,89.85,13636.0,65.69,66.1909,65.69,66.1761,13636.0
2016-12-05 09:35:00,89.61,89.63,89.1,89.24,13197.0,65.9994,66.0141,65.6237,65.7269,13197.0
2016-12-05 09:40:00,89.3,89.62,89.12,89.62,14199.0,65.771,66.0067,65.6385,66.0067,14199.0
2016-12-05 09:45:00,89.64,89.85,89.46,89.67,8601.0,66.0215,66.1761,65.8889,66.0436,8601.0
2016-12-05 09:50:00,89.72,89.87,89.61,89.87,8027.0,66.0804,66.1909,65.9994,66.1909,8027.0
2016-12-05 09:55:00,89.91,89.92,89.68,89.81,11385.0,66.2203,66.2277,66.0509,66.1467,11385.0
2016-12-05 10:00:00,89.89,89.95,89.57,89.61,11203.0,66.2056,66.2498,65.9699,65.9994,11203.0
2016-12-05 10:05:00,89.64,90.0,89.58,90.0,11980.0,66.0215,66.2866,65.9773,66.2866,11980.0
2016-12-05 10:10:00,90.01,90.02,89.78,89.83,6083.0,66.294,66.3013,66.1246,66.1614,6083.0
2016-12-05 10:15:00,89.8,89.88,89.72,89.72,8582.0,66.1393,66.1982,66.0804,66.0804,8582.0
2016-12-05 10:20:00,89.71,89.9,89.71,89.85,6591.0,66.073,66.213,66.073,66.1761,6591.0
2016-12-05 10:25:00,89.93,90.0,89.81,89.83,6864.0,66.235,66.2866,66.1467,66.1614,6864.0
2016-12-05 10:30:00,89.81,89.91,89.75,89.78,7223.0,66.1467,66.2203,66.1025,66.1246,7223.0
2016-12-05 10:35:00,89.74,90.06,89.73,90.06,8065.0,66.0951,66.3308,66.0877,66.3308,8065.0
2016-12-05 10:40:00,90.03,90.05,89.75,89.87,13259.0,66.3087,66.3234,66.1025,66.1909,13259.0
2016-12-05 10:45:00,89.93,89.96,89.74,89.82,7375.0,66.235,66.2571,66.0951,66.154,7375.0
2016-12-05 10:50:00,89.85,89.93,89.8,89.88,4244.0,66.1761,66.235,66.1393,66.1982,4244.0
2016-12-05 10:55:00,89.91,90.05,89.83,89.93,10581.0,66.2203,66.3234,66.1614,66.235,10581.0
2016-12-05 11:00:00,90.03,90.11,89.97,90.08,3850.0,66.3087,66.3676,66.2645,66.3455,3850.0
2016-12-05 11:05:00,90.12,90.26,90.11,90.12,8206.0,66.375,66.4781,66.3676,66.375,8206.0
2016-12-05 11:10:00,90.15,90.16,89.84,89.84,4386.0,66.3971,66.4044,66.1688,66.1688,4386.0
2016-12-05 11:15:00,89.82,89.94,89.81,89.93,4607.0,66.154,66.2424,66.1467,66.235,4607.0
2016-12-05 11:20:00,89.88,89.88,89.69,89.78,5401.0,66.1982,66.1982,66.0583,66.1246,5401.0
2016-12-05 11:25:00,89.77,89.87,89.71,89.84,6001.0,66.1172,66.1909,66.073,66.1688,6001.0
2016-12-05 11:30:00,89.84,89.92,89.8,89.92,4331.0,66.1688,66.2277,66.1393,66.2277,4331.0
2016-12-05 11:35:00,89.88,89.96,89.75,89.85,7600.0,66.1982,66.2571,66.1025,66.1761,7600.0
2016-12-05 11:40:00,89.88,89.88,89.66,89.76,7740.0,66.1982,66.1982,66.0362,66.1098,7740.0
2016-12-05 11:45:00,89.75,89.9,89.75,89.76,4132.0,66.1025,66.213,66.1025,66.1098,4132.0
2016-12-05 11:50:00,89.83,90.0,89.83,90.0,4388.0,66.1614,66.2866,66.1614,66.2866,4388.0
2016-12-05 11:55:00,89.93,90.07,89.89,90.07,6389.0,66.235,66.3382,66.2056,66.3382,6389.0
2016-12-05 12:00:00,90.03,90.15,89.9,89.9,4621.0,66.3087,66.3971,66.213,66.213,4621.0
2016-12-05 12:05:00,89.94,90.07,89.94,90.05,3749.0,66.2424,66.3382,66.2424,66.3234,3749.0
2016-12-05 12:10:00,90.02,90.14,90.0,90.13,3184.0,66.3013,66.3897,66.2866,66.3824,3184.0
2016-12-05 12:15:00,90.09,90.14,89.97,90.06,4107.0,66.3529,66.3897,66.2645,66.3308,4107.0
2016-12-05 12:20:00,90.04,90.11,89.98,90.11,4158.0,66.3161,66.3676,66.2719,66.3676,4158.0
2016-12-05 12:25:00,90.08,90.1,89.9,89.9,3239.0,66.3455,66.3603,66.213,66.213,3239.0
2016-12-05 12:30:00,89.93,90.08,89.9,90.04,3706.0,66.235,66.3455,66.213,66.3161,3706.0
2016-12-05 12:35:00,90.0,90.15,89.99,89.99,7765.0,66.2866,66.3971,66.2792,66.2792,7765.0
2016-12-05 12:40:00,90.03,90.05,89.79,89.87,5572.0,66.3087,66.3234,66.1319,66.1909,5572.0
2016-12-05 12:45:00,89.88,89.97,89.77,89.91,8672.0,66.1982,66.2645,66.1172,66.2203,8672.0
2016-12-05 12:50:00,89.85,89.95,89.77,89.8,9168.0,66.1761,66.2498,66.1172,66.1393,9168.0
2016-12-05 12:55:00,89.76,89.88,89.76,89.83,5525.0,66.1098,66.1982,66.1098,66.1614,5525.0
2016-12-05 13:00:00,89.86,89.87,89.71,89.75,13149.0,66.1835,66.1909,66.073,66.1025,13149.0
2016-12-05 13:05:00,89.7,89.84,89.7,89.84,2878.0,66.0656,66.1688,66.0656,66.1688,2878.0
2016-12-05 13:10:00,89.84,89.96,89.8,89.96,3481.0,66.1688,66.2571,66.1393,66.2571,3481.0
2016-12-05 13:15:00,89.96,90.0,89.77,89.77,6830.0,66.2571,66.2866,66.1172,66.1172,6830.0
2016-12-05 13:20:00,89.84,89.96,89.78,89.87,2819.0,66.1688,66.2571,66.1246,66.1909,2819.0
2016-12-05 13:25:00,89.88,89.91,89.8,89.89,3000.0,66.1982,66.2203,66.1393,66.2056,3000.0
2016-12-05 13:30:00,89.9,89.98,89.85,89.98,3647.0,66.213,66.2719,66.1761,66.2719,3647.0
2016-12-05 13:35:00,89.97,89.97,89.82,89.9,6973.0,66.2645,66.2645,66.154,66.213,6973.0
2016-12-05 13:40:00,89.94,89.97,89.8,89.87,3960.0,66.2424,66.2645,66.1393,66.1909,3960.0
2016-12-05 13:45:00,89.88,89.97,89.85,89.9,3851.0,66.1982,66.2645,66.1761,66.213,3851.0
2016-12-05 13:50:00,89.9,89.95,89.75,89.79,10433.0,66.213,66.2498,66.1025,66.1319,10433.0
2016-12-05 13:55:00,89.81,89.81,89.72,89.75,5352.0,66.1467,66.1467,66.0804,66.1025,5352.0
2016-12-05 14:00:00,89.72,89.79,89.57,89.57,7347.0,66.0804,66.1319,65.9699,65.9699,7347.0
2016-12-05 14:05:00,89.61,89.82,89.6,89.78,5492.0,65.9994,66.154,65.992,66.1246,5492.0
2016-12-05 14:10:00,89.82,89.82,89.65,89.69,6325.0,66.154,66.154,66.0288,66.0583,6325.0
2016-12-05 14:15:00,89.69,89.72,89.55,89.62,11048.0,66.0583,66.0804,65.9552,66.0067,11048.0
2016-12-05 14:20:00,89.67,89.71,89.55,89.55,7368.0,66.0436,66.073,65.9552,65.9552,7368.0
2016-12-05 14:25:00,89.56,89.62,89.44,89.44,7837.0,65.9625,66.0067,65.8742,65.8742,7837.0
2016-12-05 14:30:00,89.49,89.58,89.42,89.45,6379.0,65.911,65.9773,65.8594,65.8815,6379.0
2016-12-05 14:35:00,89.45,89.52,89.41,89.51,8746.0,65.8815,65.9331,65.8521,65.9257,8746.0
2016-12-05 14:40:00,89.54,89.6,89.49,89.6,3850.0,65.9478,65.992,65.911,65.992,3850.0
2016-12-05 14:45:00,89.61,89.77,89.58,89.71,8603.0,65.9994,66.1172,65.9773,66.073,8603.0
2016-12-05 14:50:00,89.73,89.81,89.7,89.76,7081.0,66.0877,66.1467,66.0656,66.1098,7081.0
2016-12-05 14:55:00,89.8,89.8,89.72,89.76,11821.0,66.1393,66.1393,66.0804,66.1098,11821.0
2016-12-05 15:00:00,89.77,89.84,89.69,89.83,8499.0,66.1172,66.1688,66.0583,66.1614,8499.0
2016-12-05 15:05:00,89.84,89.91,89.8,89.91,4706.0,66.1688,66.2203,66.1393,66.2203,4706.0
2016-12-05 15:10:00,89.9,89.92,89.75,89.75,11252.0,66.213,66.2277,66.1025,66.1025,11252.0
2016-12-05 15:15:00,89.79,89.89,89.75,89.89,8013.0,66.1319,66.2056,66.1025,66.2056,8013.0
2016-12-05 15:20:00,89.88,89.89,89.72,89.84,15523.0,66.1982,66.2056,66.0804,66.1688,15523.0
2016-12-05 15:25:00,89.83,89.86,89.78,89.84,13720.0,66.1614,66.1835,66.1246,66.1688,13720.0
2016-12-05 15:30:00,89.85,89.91,89.83,89.88,8274.0,66.1761,66.2203,66.1614,66.1982,8274.0
2016-12-05 15:35:00,89.9,89.92,89.86,89.89,10022.0,66.213,66.2277,66.1835,66.2056,10022.0
2016-12-05 15:40:00,89.9,89.9,89.85,89.85,10956.0,66.213,66.213,66.1761,66.1761,10956.0
2016-12-05 15:45:00,89.85,89.89,89.81,89.88,26666.0,66.1761,66.2056,66.1467,66.1982,26666.0
2016-12-05 15:50:00,89.88,89.89,89.85,89.85,22525.0,66.1982,66.2056,66.1761,66.1761,22525.0
2016-12-05 15:55:00,89.86,89.9,89.83,89.84,79650.0,66.1835,66.213,66.1614,66.1688,79650.0
2016-12-06 09:30:00,90.17,90.93,90.17,90.78,21778.0,66.4118,66.9716,66.4118,66.8611,21778.0
2016-12-06 09:35:00,90.69,91.05,90.42,90.89,18141.0,66.7948,67.0599,66.5959,66.9421,18141.0
2016-12-06 09:40:00,90.88,90.98,90.58,90.83,14403.0,66.9347,67.0084,66.7138,66.8979,14403.0
2016-12-06 09:45:00,90.78,91.06,90.65,90.66,9082.0,66.8611,67.0673,66.7653,66.7727,9082.0
2016-12-06 09:50:00,90.58,90.58,90.42,90.5,12330.0,66.7138,66.7138,66.5959,66.6549,12330.0
2016-12-06 09:55:00,90.55,90.55,90.0,90.0,11696.0,66.6917,66.6917,66.2866,66.2866,11696.0
2016-12-06 10:00:00,89.92,89.93,89.65,89.88,18198.0,66.2277,66.235,66.0288,66.1982,18198.0
2016-12-06 10:05:00,89.93,90.44,89.86,90.44,4350.0,66.235,66.6107,66.1835,66.6107,4350.0
2016-12-06 10:10:00,90.51,90.69,90.35,90.51,6747.0,66.6622,66.7948,66.5444,66.6622,6747.0
2016-12-06 10:15:00,90.61,90.92,90.61,90.9,5501.0,66.7359,66.9642,66.7359,66.9495,5501.0
2016-12-06 10:20:00,90.87,90.89,90.77,90.8,10855.0,66.9274,66.9421,66.8537,66.8758,10855.0
2016-12-06 10:25:00,90.83,91.2,90.83,91.2,10206.0,66.8979,67.1704,66.8979,67.1704,10206.0
2016-12-06 10:30:00,91.18,91.36,91.08,91.25,15265.0,67.1557,67.2883,67.082,67.2073,15265.0
2016-12-06 10:35:00,91.17,91.21,90.97,90.97,6000.0,67.1483,67.1778,67.001,67.001,6000.0
2016-12-06 10:40:00,90.97,91.0,90.92,90.99,8255.0,67.001,67.0231,66.9642,67.0158,8255.0
2016-12-06 10:45:00,91.01,91.18,91.01,91.16,10012.0,67.0305,67.1557,67.0305,67.141,10012.0
2016-12-06 10:50:00,91.16,91.32,91.16,91.32,9773.0,67.141,67.2588,67.141,67.2588,9773.0
2016-12-06 10:55:00,91.27,91.47,91.27,91.47,4853.0,67.222,67.3693,67.222,67.3693,4853.0
2016-12-06 11:00:00,91.45,91.45,91.16,91.16,19764.0,67.3546,67.3546,67.141,67.141,19764.0
2016-12-06 11:05:00,91.12,91.28,90.98,91.24,26483.0,67.1115,67.2293,67.0084,67.1999,26483.0
2016-12-06 11:10:00,91.21,91.26,91.02,91.26,17000.0,67.1778,67.2146,67.0379,67.2146,17000.0
2016-12-06 11:15:00,91.26,91.26,91.01,91.06,25109.0,67.2146,67.2146,67.0305,67.0673,25109.0
2016-12-06 11:20:00,91.07,91.07,90.78,90.8,7722.0,67.0747,67.0747,66.8611,66.8758,7722.0
2016-12-06 11:25:00,90.8,90.82,90.7,90.75,4750.0,66.8758,66.8905,66.8022,66.839,4750.0
2016-12-06 11:30:00,90.76,91.06,90.76,90.88,8034.0,66.8464,67.0673,66.8464,66.9347,8034.0
2016-12-06 11:35:00,90.93,91.07,90.93,91.07,2365.0,66.9716,67.0747,66.9716,67.0747,2365.0
2016-12-06 11:40:00,91.05,91.05,90.71,90.75,5752.0,67.0599,67.0599,66.8095,66.839,5752.0
2016-12-06 11:45:00,90.76,90.85,90.71,90.85,2475.0,66.8464,66.9126,66.8095,66.9126,2475.0
2016-12-06 11:50:00,90.86,90.86,90.7,90.77,6035.0,66.92,66.92,66.8022,66.8537,6035.0
2016-12-06 11:55:00,90.76,90.89,90.75,90.89,1948.0,66.8464,66.9421,66.839,66.9421,1948.0
2016-12-06 12:00:00,90.9,90.93,90.74,90.9,5873.0,66.9495,66.9716,66.8316,66.9495,5873.0
2016-12-06 12:05:00,90.87,90.97,90.81,90.89,4114.0,66.9274,67.001,66.8832,66.9421,4114.0
2016-12-06 12:10:00,90.92,90.93,90.72,90.8,3511.0,66.9642,66.9716,66.8169,66.8758,3511.0
2016-12-06 12:15:00,90.81,90.87,90.76,90.82,4819.0,66.8832,66.9274,66.8464,66.8905,4819.0
2016-12-06 12:20:00,90.85,91.01,90.82,91.0,3387.0,66.9126,67.0305,66.8905,67.0231,3387.0
2016-12-06 12:25:00,91.0,91.0,90.93,90.93,4004.0,67.0231,67.0231,66.9716,66.9716,4004.0
2016-12-06 12:30:00,90.88,90.92,90.78,90.86,8137.0,66.9347,66.9642,66.8611,66.92,8137.0
2016-12-06 12:35:00,90.89,90.95,90.83,90.83,4150.0,66.9421,66.9863,66.8979,66.8979,4150.0
2016-12-06 12:40:00,90.84,90.85,90.72,90.72,3562.0,66.9053,66.9126,66.8169,66.8169,3562.0
2016-12-06 12:45:00,90.72,90.76,90.68,90.71,5437.0,66.8169,66.8464,66.7874,66.8095,5437.0
2016-12-06 12:50:00,90.7,90.8,90.7,90.8,1623.0,66.8022,66.8758,66.8022,66.8758,1623.0
2016-12-06 12:55:00,90.77,90.81,90.67,90.68,4204.0,66.8537,66.8832,66.7801,66.7874,4204.0
2016-12-06 13:00:00,90.68,90.79,90.63,90.69,5542.0,66.7874,66.8685,66.7506,66.7948,5542.0
2016-12-06 13:05:00,90.65,90.71,90.56,90.56,2391.0,66.7653,66.8095,66.6991,66.6991,2391.0
2016-12-06 13:10:00,90.65,90.65,90.48,90.54,2400.0,66.7653,66.7653,66.6401,66.6843,2400.0
2016-12-06 13:15:00,90.55,90.63,90.54,90.54,2623.0,66.6917,66.7506,66.6843,66.6843,2623.0
2016-12-06 13:20:00,90.52,90.65,90.52,90.65,1929.0,66.6696,66.7653,66.6696,66.7653,1929.0
2016-12-06 13:25:00,90.69,90.7,90.57,90.59,4377.0,66.7948,66.8022,66.7064,66.7211,4377.0
2016-12-06 13:30:00,90.6,90.61,90.4,90.47,3105.0,66.7285,66.7359,66.5812,66.6328,3105.0
2016-12-06 13:35:00,90.47,90.5,90.42,90.42,4150.0,66.6328,66.6549,66.5959,66.5959,4150.0
2016-12-06 13:40:00,90.47,90.48,90.41,90.42,14529.0,66.6328,66.6401,66.5886,66.5959,14529.0
2016-12-06 13:45:00,90.46,90.48,90.38,90.38,7969.0,66.6254,66.6401,66.5665,66.5665,7969.0
2016-12-06 13:50:00,90.35,90.37,90.28,90.36,16570.0,66.5444,66.5591,66.4928,66.5518,16570.0
2016-12-06 13:55:00,90.36,90.44,90.34,90.42,15492.0,66.5518,66.6107,66.537,66.5959,15492.0
2016-12-06 14:00:00,90.42,90.49,90.4,90.45,11468.0,66.5959,66.6475,66.5812,66.618,11468.0
2016-12-06 14:05:00,90.45,90.63,90.45,90.57,34293.0,66.618,66.7506,66.618,66.7064,34293.0
2016-12-06 14:10:00,90.62,90.63,90.56,90.61,7625.0,66.7432,66.7506,66.6991,66.7359,7625.0
2016-12-06 14:15:00,90.62,90.64,90.5,90.51,12192.0,66.7432,66.758,66.6549,66.6622,12192.0
2016-12-06 14:20:00,90.51,90.55,90.46,90.48,5712.0,66.6622,66.6917,66.6254,66.6401,5712.0
2016-12-06 14:25:00,90.46,90.47,90.2,90.2,19551.0,66.6254,66.6328,66.4339,66.4339,19551.0
2016-12-06 14:30:00,90.22,90.24,90.1,90.14,7637.0,66.4486,66.4634,66.3603,66.3897,7637.0
2016-12-06 14:35:00,90.14,90.14,90.0,90.03,16086.0,66.3897,66.3897,66.2866,66.3087,16086.0
2016-12-06 14:40:00,90.05,90.2,90.05,90.19,6661.0,66.3234,66.4339,66.3234,66.4265,6661.0
2016-12-06 14:45:00,90.19,90.24,90.06,90.06,14864.0,66.4265,66.4634,66.3308,66.3308,14864.0
2016-12-06 14:50:00,90.07,90.07,89.97,90.01,21242.0,66.3382,66.3382,66.2645,66.294,21242.0
2016-12-06 14:55:00,89.99,90.01,89.79,89.79,6823.0,66.2792,66.294,66.1319,66.1319,6823.0
2016-12-06 15:00:00,89.83,90.03,89.81,90.01,11266.0,66.1614,66.3087,66.1467,66.294,11266.0
2016-12-06 15:05:00,90.02,90.12,90.01,90.12,6287.0,66.3013,66.375,66.294,66.375,6287.0
2016-12-06 15:10:00,90.09,90.09,90.0,90.0,8538.0,66.3529,66.3529,66.2866,66.2866,8538.0
2016-12-06 15:15:00,90.01,90.02,89.76,89.81,15066.0,66.294,66.3013,66.1098,66.1467,15066.0
2016-12-06 15:20:00,89.82,89.84,89.7,89.72,18820.0,66.154,66.1688,66.0656,66.0804,18820.0
2016-12-06 15:25:00,89.72,89.76,89.65,89.75,12929.0,66.0804,66.1098,66.0288,66.1025,12929.0
2016-12-06 15:30:00,89.75,89.76,89.56,89.62,18730.0,66.1025,66.1098,65.9625,66.0067,18730.0
2016-12-06 15:35:00,89.61,89.62,89.5,89.5,13976.0,65.9994,66.0067,65.9183,65.9183,13976.0
2016-12-06 15:40:00,89.5,89.66,89.5,89.6,26562.0,65.9183,66.0362,65.9183,65.992,26562.0
2016-12-06 15:45:00,89.61,89.76,89.59,89.66,30451.0,65.9994,66.1098,65.9846,66.0362,30451.0
2016-12-06 15:50:00,89.65,89.89,89.65,89.88,36170.0,66.0288,66.2056,66.0288,66.1982,36170.0
2016-12-06 15:55:00,89.89,89.9,89.7,89.74,89782.0,66.2056,66.213,66.0656,66.0951,89782.0
2016-12-07 09:30:00,90.15,90.72,90.14,90.52,24927.0,66.3971,66.8169,66.3897,66.6696,24927.0
2016-12-07 09:35:00,90.51,90.57,90.12,90.41,5999.0,66.6622,66.7064,66.375,66.5886,5999.0
2016-12-07 09:40:00,90.59,91.27,90.59,91.05,8051.0,66.7211,67.222,66.7211,67.0599,8051.0
2016-12-07 09:45:00,91.28,91.4,91.05,91.18,18436.0,67.2293,67.3177,67.0599,67.1557,18436.0
2016-12-07 09:50:00,91.22,91.27,91.02,91.27,3948.0,67.1852,67.222,67.0379,67.222,3948.0
2016-12-07 09:55:00,91.27,91.29,91.0,91.07,8108.0,67.222,67.2367,67.0231,67.0747,8108.0
2016-12-07 10:00:00,91.04,91.04,90.84,90.84,11748.0,67.0526,67.0526,66.9053,66.9053,11748.0
2016-12-07 10:05:00,90.84,90.88,90.62,90.62,10915.0,66.9053,66.9347,66.7432,66.7432,10915.0
2016-12-07 10:10:00,90.69,91.07,90.57,90.92,5843.0,66.7948,67.0747,66.7064,66.9642,5843.0
2016-12-07 10:15:00,91.05,91.11,90.94,90.95,12978.0,67.0599,67.1041,66.9789,66.9863,12978.0
2016-12-07 10:20:00,91.02,91.15,90.97,91.15,11374.0,67.0379,67.1336,67.001,67.1336,11374.0
2016-12-07 10:25:00,91.21,91.21,91.09,91.18,9450.0,67.1778,67.1778,67.0894,67.1557,9450.0
2016-12-07 10:30:00,91.17,91.52,91.16,91.52,8768.0,67.1483,67.4061,67.141,67.4061,8768.0
2016-12-07 10:35:00,91.59,91.63,91.5,91.62,7685.0,67.4577,67.4871,67.3914,67.4798,7685.0
2016-12-07 10:40:00,91.65,91.79,91.55,91.62,7780.0,67.5019,67.605,67.4282,67.4798,7780.0
2016-12-07 10:45:00,91.58,91.89,91.49,91.89,8753.0,67.4503,67.6786,67.384,67.6786,8753.0
2016-12-07 10:50:00,91.86,92.0,91.74,91.95,15691.0,67.6565,67.7596,67.5681,67.7228,15691.0
2016-12-07 10:55:00,92.02,92.03,91.87,92.01,6139.0,67.7744,67.7817,67.6639,67.767,6139.0
2016-12-07 11:00:00,92.01,92.19,91.94,92.06,10776.0,67.767,67.8996,67.7154,67.8038,10776.0
2016-12-07 11:05:00,92.14,92.17,91.93,92.0,12665.0,67.8628,67.8848,67.7081,67.7596,12665.0
2016-12-07 11:10:00,92.0,92.16,91.98,92.06,9704.0,67.7596,67.8775,67.7449,67.8038,9704.0
2016-12-07 11:15:00,92.09,92.15,92.04,92.12,7598.0,67.8259,67.8701,67.7891,67.848,7598.0
2016-12-07 11:20:00,92.13,92.25,92.11,92.12,10313.0,67.8554,67.9438,67.8407,67.848,10313.0
2016-12-07 11:25:00,92.16,92.25,91.97,92.0,5981.0,67.8775,67.9438,67.7375,67.7596,5981.0
2016-12-07 11:30:00,92.01,92.14,91.93,92.14,11747.0,67.767,67.8628,67.7081,67.8628,11747.0
2016-12-07 11:35:00,92.08,92.16,91.97,92.1,8393.0,67.8186,67.8775,67.7375,67.8333,8393.0
2016-12-07 11:40:00,92.07,92.13,91.94,92.1,5048.0,67.8112,67.8554,67.7154,67.8333,5048.0
2016-12-07 11:45:00,92.06,92.24,92.04,92.24,4290.0,67.8038,67.9364,67.7891,67.9364,4290.0
2016-12-07 11:50:00,92.23,92.31,92.08,92.14,15091.0,67.929,67.988,67.8186,67.8628,15091.0
2016-12-07 11:55:00,92.16,92.42,92.16,92.36,7765.0,67.8775,68.069,67.8775,68.0248,7765.0
2016-12-07 12:00:00,92.38,92.38,92.06,92.1,17366.0,68.0395,68.0395,67.8038,67.8333,17366.0
2016-12-07 12:05:00,92.07,92.35,92.03,92.35,6023.0,67.8112,68.0174,67.7817,68.0174,6023.0
2016-12-07 12:10:00,92.33,92.34,92.23,92.24,4581.0,68.0027,68.0101,67.929,67.9364,4581.0
2016-12-07 12:15:00,92.27,92.3,92.2,92.27,2925.0,67.9585,67.9806,67.9069,67.9585,2925.0
2016-12-07 12:20:00,92.27,92.3,92.15,92.15,6216.0,67.9585,67.9806,67.8701,67.8701,6216.0
2016-12-07 12:25:00,92.13,92.22,92.12,92.12,5049.0,67.8554,67.9217,67.848,67.848,5049.0
2016-12-07 12:30:00,92.08,92.13,91.97,91.97,8550.0,67.8186,67.8554,67.7375,67.7375,8550.0
2016-12-07 12:35:00,91.97,92.01,91.92,92.0,5600.0,67.7375,67.767,67.7007,67.7596,5600.0
2016-12-07 12:40:00,91.98,92.09,91.96,92.03,8207.0,67.7449,67.8259,67.7302,67.7817,8207.0
2016-12-07 12:45:00,92.04,92.05,91.97,91.97,3450.0,67.7891,67.7965,67.7375,67.7375,3450.0
2016-12-07 12:50:00,91.96,92.01,91.92,91.95,2400.0,67.7302,67.767,67.7007,67.7228,2400.0
2016-12-07 12:55:00,92.0,92.02,91.93,92.02,9041.0,67.7596,67.7744,67.7081,67.7744,9041.0
2016-12-07 13:00:00,91.99,92.04,91.84,91.84,8509.0,67.7523,67.7891,67.6418,67.6418,8509.0
2016-12-07 13:05:00,91.88,91.97,91.88,91.91,4898.0,67.6713,67.7375,67.6713,67.6934,4898.0
2016-12-07 13:10:00,91.9,91.95,91.83,91.84,6939.0,67.686,67.7228,67.6344,67.6418,6939.0
2016-12-07 13:15:00,91.85,91.85,91.7,91.79,5570.0,67.6492,67.6492,67.5387,67.605,5570.0
2016-12-07 13:20:00,91.76,92.06,91.71,92.06,8844.0,67.5829,67.8038,67.546,67.8038,8844.0
2016-12-07 13:25:00,92.06,92.09,91.99,92.04,9133.0,67.8038,67.8259,67.7523,67.7891,9133.0
2016-12-07 13:30:00,92.06,92.2,92.04,92.14,7848.0,67.8038,67.9069,67.7891,67.8628,7848.0
2016-12-07 13:35:00,92.14,92.19,92.07,92.09,11013.0,67.8628,67.8996,67.8112,67.8259,11013.0
2016-12-07 13:40:00,92.1,92.23,92.1,92.2,2320.0,67.8333,67.929,67.8333,67.9069,2320.0
2016-12-07 13:45:00,92.19,92.26,92.17,92.22,9009.0,67.8996,67.9511,67.8848,67.9217,9009.0
2016-12-07 13:50:00,92.19,92.27,92.15,92.27,5378.0,67.8996,67.9585,67.8701,67.9585,5378.0
2016-12-07 13:55:00,92.26,92.37,92.2,92.35,5198.0,67.9511,68.0322,67.9069,68.0174,5198.0
2016-12-07 14:00:00,92.35,92.38,92.3,92.32,8305.0,68.0174,68.0395,67.9806,67.9953,8305.0
2016-12-07 14:05:00,92.31,92.32,92.14,92.16,5033.0,67.988,67.9953,67.8628,67.8775,5033.0
2016-12-07 14:10:00,92.18,92.21,92.13,92.19,11025.0,67.8922,67.9143,67.8554,67.8996,11025.0
2016-12-07 14:15:00,92.21,92.31,92.2,92.27,7907.0,67.9143,67.988,67.9069,67.9585,7907.0
2016-12-07 14:20:00,92.29,92.38,92.26,92.34,4215.0,67.9732,68.0395,67.9511,68.0101,4215.0
2016-12-07 14:25:00,92.38,92.4,92.32,92.34,6417.0,68.0395,68.0542,67.9953,68.0101,6417.0
2016-12-07 14:30:00,92.35,92.42,92.32,92.34,7109.0,68.0174,68.069,67.9953,68.0101,7109.0
2016-12-07 14:35:00,92.36,92.39,92.3,92.38,4793.0,68.0248,68.0469,67.9806,68.0395,4793.0
2016-12-07 14:40:00,92.37,92.38,92.3,92.34,7147.0,68.0322,68.0395,67.9806,68.0101,7147.0
2016-12-07 14:45:00,92.35,92.38,92.28,92.33,14079.0,68.0174,68.0395,67.9659,68.0027,14079.0
2016-12-07 14:50:00,92.3,92.39,92.28,92.3,7200.0,67.9806,68.0469,67.9659,67.9806,7200.0
2016-12-07 14:55:00,92.29,92.37,92.27,92.37,13937.0,67.9732,68.0322,67.9585,68.0322,13937.0
2016-12-07 15:00:00,92.32,92.37,92.16,92.21,7792.0,67.9953,68.0322,67.8775,67.9143,7792.0
2016-12-07 15:05:00,92.23,92.24,92.09,92.09,12331.0,67.929,67.9364,67.8259,67.8259,12331.0
2016-12-07 15:10:00,92.08,92.13,91.77,91.81,12977.0,67.8186,67.8554,67.5902,67.6197,12977.0
2016-12-07 15:15:00,91.8,92.09,91.77,92.06,7102.0,67.6123,67.8259,67.5902,67.8038,7102.0
2016-12-07 15:20:00,92.08,92.22,92.07,92.16,6998.0,67.8186,67.9217,67.8112,67.8775,6998.0
2016-12-07 15:25:00,92.2,92.35,92.17,92.21,11890.0,67.9069,68.0174,67.8848,67.9143,11890.0
2016-12-07 15:30:00,92.2,92.37,92.19,92.37,7429.0,67.9069,68.0322,67.8996,68.0322,7429.0
2016-12-07 15:35:00,92.38,92.49,92.35,92.49,9910.0,68.0395,68.1205,68.0174,68.1205,9910.0
2016-12-07 15:40:00,92.49,92.49,92.35,92.35,11909.0,68.1205,68.1205,68.0174,68.0174,11909.0
2016-12-07 15:45:00,92.35,92.45,92.28,92.28,19931.0,68.0174,68.0911,67.9659,67.9659,19931.0
2016-12-07 15:50:00,92.28,92.35,92.16,92.16,36531.0,67.9659,68.0174,67.8775,67.8775,36531.0
2016-12-07 15:55:00,92.18,92.27,92.17,92.25,72426.0,67.8922,67.9585,67.8848,67.9438,72426.0
2016-12-08 09:30:00,92.9,92.99,92.41,92.81,33805.0,68.4225,68.4888,68.0616,68.3562,33805.0
2016-12-08 09:35:00,92.69,93.54,92.5,93.37,26118.0,68.2678,68.8939,68.1279,68.7687,26118.0
2016-12-08 09:40:00,93.44,93.44,93.01,93.18,18009.0,68.8202,68.8202,68.5035,68.6287,18009.0
2016-12-08 09:45:00,93.1,94.35,93.09,94.35,53263.0,68.5698,69.4905,68.5624,69.4905,53263.0
2016-12-08 09:50:00,94.41,94.41,93.58,93.74,24488.0,69.5346,69.5346,68.9233,69.0412,24488.0
2016-12-08 09:55:00,93.73,93.81,93.31,93.48,34154.0,69.0338,69.0927,68.7245,68.8497,34154.0
2016-12-08 10:00:00,93.56,93.97,93.55,93.71,31719.0,68.9086,69.2106,68.9012,69.0191,31719.0
2016-12-08 10:05:00,93.8,93.82,93.53,93.65,26071.0,69.0854,69.1001,68.8865,68.9749,26071.0
2016-12-08 10:10:00,93.71,93.95,93.57,93.91,26641.0,69.0191,69.1958,68.916,69.1664,26641.0
2016-12-08 10:15:00,93.91,93.95,93.71,93.92,15892.0,69.1664,69.1958,69.0191,69.1738,15892.0
2016-12-08 10:20:00,93.92,93.93,93.7,93.76,10243.0,69.1738,69.1811,69.0117,69.0559,10243.0
2016-12-08 10:25:00,93.76,93.96,93.68,93.87,35724.0,69.0559,69.2032,68.997,69.1369,35724.0
2016-12-08 10:30:00,93.87,93.96,93.8,93.85,12348.0,69.1369,69.2032,69.0854,69.1222,12348.0
2016-12-08 10:35:00,93.94,93.95,93.55,93.83,10351.0,69.1885,69.1958,68.9012,69.1075,10351.0
2016-12-08 10:40:00,93.69,93.98,93.68,93.98,8997.0,69.0044,69.2179,68.997,69.2179,8997.0
2016-12-08 10:45:00,93.97,94.06,93.8,93.93,5781.0,69.2106,69.2769,69.0854,69.1811,5781.0
2016-12-08 10:50:00,93.89,93.95,93.58,93.73,14671.0,69.1517,69.1958,68.9233,69.0338,14671.0
2016-12-08 10:55:00,93.71,93.75,93.59,93.64,12720.0,69.0191,69.0485,68.9307,68.9675,12720.0
2016-12-08 11:00:00,93.67,93.77,93.59,93.64,16346.0,68.9896,69.0633,68.9307,68.9675,16346.0
2016-12-08 11:05:00,93.62,93.68,93.54,93.64,6676.0,68.9528,68.997,68.8939,68.9675,6676.0
2016-12-08 11:10:00,93.65,93.7,93.55,93.64,9024.0,68.9749,69.0117,68.9012,68.9675,9024.0
2016-12-08 11:15:00,93.64,93.65,93.54,93.58,5400.0,68.9675,68.9749,68.8939,68.9233,5400.0
2016-12-08 11:20:00,93.6,93.61,93.41,93.6,3624.0,68.9381,68.9454,68.7981,68.9381,3624.0
2016-12-08 11:25:00,93.58,93.67,93.55,93.55,9818.0,68.9233,68.9896,68.9012,68.9012,9818.0
2016-12-08 11:30:00,93.58,93.74,93.56,93.63,5264.0,68.9233,69.0412,68.9086,68.9602,5264.0
2016-12-08 11:35:00,93.68,93.76,93.54,93.54,7313.0,68.997,69.0559,68.8939,68.8939,7313.0
2016-12-08 11:40:00,93.53,93.53,93.4,93.47,3414.0,68.8865,68.8865,68.7908,68.8423,3414.0
2016-12-08 11:45:00,93.42,93.42,93.32,93.36,3319.0,68.8055,68.8055,68.7318,68.7613,3319.0
2016-12-08 11:50:00,93.43,93.43,93.24,93.25,4724.0,68.8129,68.8129,68.6729,68.6803,4724.0
2016-12-08 11:55:00,93.32,93.34,93.18,93.25,4990.0,68.7318,68.7466,68.6287,68.6803,4990.0
2016-12-08 12:00:00,93.24,93.64,93.19,93.57,20499.0,68.6729,68.9675,68.6361,68.916,20499.0
2016-12-08 12:05:00,93.6,93.86,93.58,93.76,13278.0,68.9381,69.1296,68.9233,69.0559,13278.0
2016-12-08 12:10:00,93.73,93.81,93.67,93.78,10029.0,69.0338,69.0927,68.9896,69.0706,10029.0
2016-12-08 12:15:00,93.75,93.86,93.75,93.85,4391.0,69.0485,69.1296,69.0485,69.1222,4391.0
2016-12-08 12:20:00,93.83,94.05,93.73,94.05,7923.0,69.1075,69.2695,69.0338,69.2695,7923.0
2016-12-08 12:25:00,94.0,94.0,93.86,93.99,8650.0,69.2327,69.2327,69.1296,69.2253,8650.0
2016-12-08 12:30:00,93.97,94.02,93.76,93.96,9903.0,69.2106,69.2474,69.0559,69.2032,9903.0
2016-12-08 12:35:00,93.96,94.06,93.89,93.97,6595.0,69.2032,69.2769,69.1517,69.2106,6595.0
2016-12-08 12:40:00,93.99,94.1,93.94,94.1,5697.0,69.2253,69.3063,69.1885,69.3063,5697.0
2016-12-08 12:45:00,94.05,94.08,93.92,94.05,7851.0,69.2695,69.2916,69.1738,69.2695,7851.0
2016-12-08 12:50:00,94.14,94.14,93.95,94.02,8866.0,69.3358,69.3358,69.1958,69.2474,8866.0
2016-12-08 12:55:00,94.05,94.12,93.95,94.01,6133.0,69.2695,69.3211,69.1958,69.24,6133.0
2016-12-08 13:00:00,93.99,94.09,93.85,93.85,9116.0,69.2253,69.299,69.1222,69.1222,9116.0
2016-12-08 13:05:00,93.88,94.11,93.88,94.08,12032.0,69.1443,69.3137,69.1443,69.2916,12032.0
2016-12-08 13:10:00,94.09,94.18,94.0,94.12,14135.0,69.299,69.3652,69.2327,69.3211,14135.0
2016-12-08 13:15:00,94.1,94.12,94.0,94.0,7296.0,69.3063,69.3211,69.2327,69.2327,7296.0
2016-12-08 13:20:00,94.08,94.08,93.99,94.04,6410.0,69.2916,69.2916,69.2253,69.2621,6410.0
2016-12-08 13:25:00,94.04,94.07,93.97,94.04,4879.0,69.2621,69.2842,69.2106,69.2621,4879.0
2016-12-08 13:30:00,94.06,94.06,93.93,94.0,7250.0,69.2769,69.2769,69.1811,69.2327,7250.0
2016-12-08 13:35:00,94.05,94.07,93.92,93.99,8136.0,69.2695,69.2842,69.1738,69.2253,8136.0
2016-12-08 13:40:00,94.09,94.17,94.02,94.17,7236.0,69.299,69.3579,69.2474,69.3579,7236.0
2016-12-08 13:45:00,94.18,94.19,94.05,94.19,7941.0,69.3652,69.3726,69.2695,69.3726,7941.0
2016-12-08 13:50:00,94.17,94.25,94.06,94.06,7608.0,69.3579,69.4168,69.2769,69.2769,7608.0
2016-12-08 13:55:00,94.1,94.36,94.07,94.36,9293.0,69.3063,69.4978,69.2842,69.4978,9293.0
2016-12-08 14:00:00,94.34,94.36,94.19,94.19,11297.0,69.4831,69.4978,69.3726,69.3726,11297.0
2016-12-08 14:05:00,94.18,94.31,94.15,94.31,5609.0,69.3652,69.461,69.3432,69.461,5609.0
2016-12-08 14:10:00,94.31,94.42,94.31,94.42,10377.0,69.461,69.542,69.461,69.542,10377.0
2016-12-08 14:15:00,94.43,94.45,94.16,94.18,10643.0,69.5494,69.5641,69.3505,69.3652,10643.0
2016-12-08 14:20:00,94.18,94.27,93.93,93.98,11982.0,69.3652,69.4315,69.1811,69.2179,11982.0
2016-12-08 14:25:00,93.95,94.18,93.95,94.18,7899.0,69.1958,69.3652,69.1958,69.3652,7899.0
2016-12-08 14:30:00,94.19,94.19,93.97,94.12,26035.0,69.3726,69.3726,69.2106,69.3211,26035.0
2016-12-08 14:35:00,94.15,94.18,94.03,94.15,11834.0,69.3432,69.3652,69.2548,69.3432,11834.0
2016-12-08 14:40:00,94.15,94.16,94.07,94.14,12584.0,69.3432,69.3505,69.2842,69.3358,12584.0
2016-12-08 14:45:00,94.13,94.26,94.09,94.14,11897.0,69.3284,69.4242,69.299,69.3358,11897.0
2016-12-08 14:50:00,94.1,94.16,94.06,94.13,17541.0,69.3063,69.3505,69.2769,69.3284,17541.0
2016-12-08 14:55:00,94.15,94.19,94.06,94.17,13854.0,69.3432,69.3726,69.2769,69.3579,13854.0
2016-12-08 15:00:00,94.13,94.18,94.06,94.18,21779.0,69.3284,69.3652,69.2769,69.3652,21779.0
2016-12-08 15:05:00,94.17,94.18,94.06,94.1,17480.0,69.3579,69.3652,69.2769,69.3063,17480.0
2016-12-08 15:10:00,94.1,94.24,94.09,94.18,17302.0,69.3063,69.4094,69.299,69.3652,17302.0
2016-12-08 15:15:00,94.17,94.22,94.07,94.18,19835.0,69.3579,69.3947,69.2842,69.3652,19835.0
2016-12-08 15:20:00,94.18,94.24,94.08,94.18,25757.0,69.3652,69.4094,69.2916,69.3652,25757.0
2016-12-08 15:25:00,94.18,94.26,94.05,94.06,28581.0,69.3652,69.4242,69.2695,69.2769,28581.0
2016-12-08 15:30:00,94.06,94.18,94.06,94.13,27087.0,69.2769,69.3652,69.2769,69.3284,27087.0
2016-12-08 15:35:00,94.13,94.16,94.04,94.15,37344.0,69.3284,69.3505,69.2621,69.3432,37344.0
2016-12-08 15:40:00,94.16,94.26,94.14,94.25,46051.0,69.3505,69.4242,69.3358,69.4168,46051.0
2016-12-08 15:45:00,94.26,94.27,94.05,94.1,49599.0,69.4242,69.4315,69.2695,69.3063,49599.0
2016-12-08 15:50:00,94.11,94.2,94.07,94.19,60745.0,69.3137,69.38,69.2842,69.3726,60745.0
2016-12-08 15:55:00,94.18,94.23,94.1,94.22,77736.0,69.3652,69.4021,69.3063,69.3947,77736.0
2016-12-09 09:30:00,94.75,94.91,94.25,94.65,26622.0,69.7851,69.9029,69.4168,69.7114,26622.0
2016-12-09 09:35:00,94.8,95.7,94.69,95.44,25120.0,69.8219,70.4848,69.7409,70.2933,25120.0
2016-12-09 09:40:00,95.5,95.51,95.11,95.11,53986.0,70.3375,70.3448,70.0502,70.0502,53986.0
2016-12-09 09:45:00,95.23,95.32,94.94,94.96,10534.0,70.1386,70.2049,69.925,69.9397,10534.0
2016-12-09 09:50:00,94.9,94.9,94.46,94.54,9062.0,69.8955,69.8955,69.5715,69.6304,9062.0
2016-12-09 09:55:00,94.61,94.93,94.5,94.93,11177.0,69.682,69.9176,69.6009,69.9176,11177.0
2016-12-09 10:00:00,94.87,94.96,94.77,94.87,10101.0,69.8734,69.9397,69.7998,69.8734,10101.0
2016-12-09 10:05:00,94.89,94.93,94.65,94.79,13957.0,69.8882,69.9176,69.7114,69.8145,13957.0
2016-12-09 10:10:00,94.84,94.87,94.66,94.78,14337.0,69.8514,69.8734,69.7188,69.8072,14337.0
2016-12-09 10:15:00,94.81,94.86,94.75,94.81,14072.0,69.8293,69.8661,69.7851,69.8293,14072.0
2016-12-09 10:20:00,94.83,94.83,94.69,94.78,31377.0,69.844,69.844,69.7409,69.8072,31377.0
2016-12-09 10:25:00,94.74,94.78,94.57,94.67,7943.0,69.7777,69.8072,69.6525,69.7261,7943.0
2016-12-09 10:30:00,94.69,94.75,94.54,94.55,6740.0,69.7409,69.7851,69.6304,69.6378,6740.0
2016-12-09 10:35:00,94.6,94.6,94.28,94.28,10087.0,69.6746,69.6746,69.4389,69.4389,10087.0
2016-12-09 10:40:00,94.26,94.36,94.03,94.03,5820.0,69.4242,69.4978,69.2548,69.2548,5820.0
2016-12-09 10:45:00,94.05,94.25,94.04,94.23,8832.0,69.2695,69.4168,69.2621,69.4021,8832.0
2016-12-09 10:50:00,94.19,94.47,94.17,94.47,9730.0,69.3726,69.5788,69.3579,69.5788,9730.0
2016-12-09 10:55:00,94.43,94.68,94.43,94.63,7727.0,69.5494,69.7335,69.5494,69.6967,7727.0
2016-12-09 11:00:00,94.66,94.68,94.36,94.36,5669.0,69.7188,69.7335,69.4978,69.4978,5669.0
2016-12-09 11:05:00,94.38,94.42,94.31,94.37,5403.0,69.5126,69.542,69.461,69.5052,5403.0
2016-12-09 11:10:00,94.35,94.49,94.3,94.49,8218.0,69.4905,69.5936,69.4536,69.5936,8218.0
2016-12-09 11:15:00,94.4,94.53,94.4,94.4,5661.0,69.5273,69.623,69.5273,69.5273,5661.0
2016-12-09 11:20:00,94.4,94.45,94.15,94.37,23439.0,69.5273,69.5641,69.3432,69.5052,23439.0
2016-12-09 11:25:00,94.37,94.45,94.24,94.24,7751.0,69.5052,69.5641,69.4094,69.4094,7751.0
2016-12-09 11:30:00,94.2,94.24,94.07,94.07,7001.0,69.38,69.4094,69.2842,69.2842,7001.0
2016-12-09 11:35:00,94.07,94.17,94.03,94.04,5919.0,69.2842,69.3579,69.2548,69.2621,5919.0
2016-12-09 11:40:00,94.05,94.16,94.0,94.12,4400.0,69.2695,69.3505,69.2327,69.3211,4400.0
2016-12-09 11:45:00,94.12,94.12,93.96,93.96,6337.0,69.3211,69.3211,69.2032,69.2032,6337.0
2016-12-09 11:50:00,93.93,94.07,93.88,94.07,8002.0,69.1811,69.2842,69.1443,69.2842,8002.0
2016-12-09 11:55:00,94.04,94.1,93.84,93.89,5760.0,69.2621,69.3063,69.1148,69.1517,5760.0
2016-12-09 12:00:00,93.91,93.96,93.57,93.6,23307.0,69.1664,69.2032,68.916,68.9381,23307.0
2016-12-09 12:05:00,93.61,93.67,93.43,93.66,8368.0,68.9454,68.9896,68.8129,68.9823,8368.0
2016-12-09 12:10:00,93.67,93.84,93.66,93.77,12902.0,68.9896,69.1148,68.9823,69.0633,12902.0
2016-12-09 12:15:00,93.87,93.88,93.67,93.67,5258.0,69.1369,69.1443,68.9896,68.9896,5258.0
2016-12-09 12:20:00,93.74,93.85,93.71,93.85,2750.0,69.0412,69.1222,69.0191,69.1222,2750.0
2016-12-09 12:25:00,93.86,93.93,93.73,93.91,9764.0,69.1296,69.1811,69.0338,69.1664,9764.0
2016-12-09 12:30:00,93.9,93.9,93.78,93.78,5887.0,69.159,69.159,69.0706,69.0706,5887.0
2016-12-09 12:35:00,93.81,93.97,93.77,93.93,10939.0,69.0927,69.2106,69.0633,69.1811,10939.0
2016-12-09 12:40:00,93.93,94.07,93.9,94.07,7806.0,69.1811,69.2842,69.159,69.2842,7806.0
2016-12-09 12:45:00,94.05,94.16,94.03,94.12,24580.0,69.2695,69.3505,69.2548,69.3211,24580.0
2016-12-09 12:50:00,94.12,94.23,93.91,94.0,53236.0,69.3211,69.4021,69.1664,69.2327,53236.0
2016-12-09 12:55:00,93.97,94.0,93.74,93.76,8453.0,69.2106,69.2327,69.0412,69.0559,8453.0
2016-12-09 13:00:00,93.73,94.0,93.73,93.98,11549.0,69.0338,69.2327,69.0338,69.2179,11549.0
2016-12-09 13:05:00,93.98,94.02,93.9,93.95,17298.0,69.2179,69.2474,69.159,69.1958,17298.0
2016-12-09 13:10:00,93.96,93.99,93.93,93.97,6158.0,69.2032,69.2253,69.1811,69.2106,6158.0
2016-12-09 13:15:00,93.96,94.0,93.91,93.99,16179.0,69.2032,69.2327,69.1664,69.2253,16179.0
2016-12-09 13:20:00,93.94,93.95,93.83,93.83,6802.0,69.1885,69.1958,69.1075,69.1075,6802.0
2016-12-09 13:25:00,93.85,93.9,93.75,93.75,4207.0,69.1222,69.159,69.0485,69.0485,4207.0
2016-12-09 13:30:00,93.75,93.84,93.73,93.76,6178.0,69.0485,69.1148,69.0338,69.0559,6178.0
2016-12-09 13:35:00,93.78,93.82,93.75,93.81,4462.0,69.0706,69.1001,69.0485,69.0927,4462.0
2016-12-09 13:40:00,93.8,93.85,93.78,93.78,9329.0,69.0854,69.1222,69.0706,69.0706,9329.0
2016-12-09 13:45:00,93.82,93.84,93.78,93.84,3950.0,69.1001,69.1148,69.0706,69.1148,3950.0
2016-12-09 13:50:00,93.81,93.84,93.74,93.77,2857.0,69.0927,69.1148,69.0412,69.0633,2857.0
2016-12-09 13:55:00,93.78,93.87,93.75,93.86,9961.0,69.0706,69.1369,69.0485,69.1296,9961.0
2016-12-09 14:00:00,93.82,93.9,93.81,93.88,2490.0,69.1001,69.159,69.0927,69.1443,2490.0
2016-12-09 14:05:00,93.87,94.08,93.87,94.08,9840.0,69.1369,69.2916,69.1369,69.2916,9840.0
2016-12-09 14:10:00,94.08,94.22,94.03,94.12,19186.0,69.2916,69.3947,69.2548,69.3211,19186.0
2016-12-09 14:15:00,94.09,94.1,94.05,94.1,3787.0,69.299,69.3063,69.2695,69.3063,3787.0
2016-12-09 14:20:00,94.09,94.11,93.95,93.96,6315.0,69.299,69.3137,69.1958,69.2032,6315.0
2016-12-09 14:25:00,93.91,93.95,93.87,93.9,4800.0,69.1664,69.1958,69.1369,69.159,4800.0
2016-12-09 14:30:00,93.92,94.1,93.92,94.09,4265.0,69.1738,69.3063,69.1738,69.299,4265.0
2016-12-09 14:35:00,94.08,94.08,93.93,93.94,6240.0,69.2916,69.2916,69.1811,69.1885,6240.0
2016-12-09 14:40:00,93.95,93.98,93.88,93.98,4002.0,69.1958,69.2179,69.1443,69.2179,4002.0
2016-12-09 14:45:00,93.99,94.04,93.96,93.98,4099.0,69.2253,69.2621,69.2032,69.2179,4099.0
2016-12-09 14:50:00,93.96,93.96,93.88,93.93,6772.0,69.2032,69.2032,69.1443,69.1811,6772.0
2016-12-09 14:55:00,93.93,94.12,93.91,94.12,7679.0,69.1811,69.3211,69.1664,69.3211,7679.0
2016-12-09 15:00:00,94.1,94.11,93.98,94.01,6990.0,69.3063,69.3137,69.2179,69.24,6990.0
2016-12-09 15:05:00,94.01,94.12,94.0,94.09,14928.0,69.24,69.3211,69.2327,69.299,14928.0
2016-12-09 15:10:00,94.12,94.19,94.06,94.16,8122.0,69.3211,69.3726,69.2769,69.3505,8122.0
2016-12-09 15:15:00,94.18,94.24,94.15,94.23,12858.0,69.3652,69.4094,69.3432,69.4021,12858.0
2016-12-09 15:20:00,94.23,94.25,94.15,94.21,8259.0,69.4021,69.4168,69.3432,69.3873,8259.0
2016-12-09 15:25:00,94.22,94.32,94.21,94.27,14725.0,69.3947,69.4684,69.3873,69.4315,14725.0
2016-12-09 15:30:00,94.28,94.28,94.09,94.11,10779.0,69.4389,69.4389,69.299,69.3137,10779.0
2016-12-09 15:35:00,94.09,94.09,94.01,94.07,14490.0,69.299,69.299,69.24,69.2842,14490.0
2016-12-09 15:40:00,94.07,94.07,93.92,93.94,13945.0,69.2842,69.2842,69.1738,69.1885,13945.0
2016-12-09 15:45:00,93.91,93.96,93.86,93.9,22057.0,69.1664,69.2032,69.1296,69.159,22057.0
2016-12-09 15:50:00,93.9,94.02,93.89,93.99,28715.0,69.159,69.2474,69.1517,69.2253,28715.0
2016-12-09 15:55:00,93.98,94.02,93.94,94.02,46181.0,69.2179,69.2474,69.1885,69.2474,46181.0
2016-12-12 09:30:00,93.75,94.38,93.75,94.38,12454.0,69.0485,69.5126,69.0485,69.5126,12454.0
2016-12-12 09:35:00,94.28,94.3,94.05,94.05,11435.0,69.4389,69.4536,69.2695,69.2695,11435.0
2016-12-12 09:40:00,94.06,94.09,93.8,93.91,21654.0,69.2769,69.299,69.0854,69.1664,21654.0
2016-12-12 09:45:00,94.08,94.64,94.0,94.57,18552.0,69.2916,69.704,69.2327,69.6525,18552.0
2016-12-12 09:50:00,94.64,95.26,94.64,95.21,14944.0,69.704,70.1607,69.704,70.1239,14944.0
2016-12-12 09:55:00,95.28,95.66,95.07,95.48,16573.0,70.1754,70.4553,70.0207,70.3227,16573.0
2016-12-12 10:00:00,95.62,95.95,95.58,95.77,33755.0,70.4258,70.6689,70.3964,70.5363,33755.0
2016-12-12 10:05:00,95.74,96.2,95.74,96.17,20633.0,70.5142,70.853,70.5142,70.8309,20633.0
2016-12-12 10:10:00,96.18,96.28,95.92,96.19,34223.0,70.8383,70.9119,70.6468,70.8456,34223.0
2016-12-12 10:15:00,96.21,96.39,96.17,96.37,17644.0,70.8604,70.993,70.8309,70.9782,17644.0
2016-12-12 10:20:00,96.37,96.5,96.2,96.5,27371.0,70.9782,71.074,70.853,71.074,27371.0
2016-12-12 10:25:00,96.44,96.8,96.43,96.8,40747.0,71.0298,71.2949,71.0224,71.2949,40747.0
2016-12-12 10:30:00,96.8,96.92,96.73,96.73,54172.0,71.2949,71.3833,71.2434,71.2434,54172.0
2016-12-12 10:35:00,96.76,96.83,96.62,96.76,20790.0,71.2655,71.317,71.1624,71.2655,20790.0
2016-12-12 10:40:00,96.69,96.69,96.18,96.24,24245.0,71.2139,71.2139,70.8383,70.8825,24245.0
2016-12-12 10:45:00,96.24,96.25,95.91,95.96,23887.0,70.8825,70.8898,70.6394,70.6763,23887.0
2016-12-12 10:50:00,95.95,96.21,95.9,95.91,15409.0,70.6689,70.8604,70.6321,70.6394,15409.0
2016-12-12 10:55:00,95.94,96.13,95.89,96.1,11550.0,70.6615,70.8015,70.6247,70.7794,11550.0
2016-12-12 11:00:00,96.1,96.29,96.02,96.25,18409.0,70.7794,70.9193,70.7204,70.8898,18409.0
2016-12-12 11:05:00,96.25,96.25,95.94,95.95,16504.0,70.8898,70.8898,70.6615,70.6689,16504.0
2016-12-12 11:10:00,95.92,96.28,95.91,96.23,12555.0,70.6468,70.9119,70.6394,70.8751,12555.0
2016-12-12 11:15:00,96.21,96.5,96.21,96.37,27763.0,70.8604,71.074,70.8604,70.9782,27763.0
2016-12-12 11:20:00,96.37,96.4,96.27,96.39,10248.0,70.9782,71.0003,70.9046,70.993,10248.0
2016-12-12 11:25:00,96.4,96.56,96.38,96.56,13613.0,71.0003,71.1182,70.9856,71.1182,13613.0
2016-12-12 11:30:00,96.54,96.54,96.29,96.34,15678.0,71.1034,71.1034,70.9193,70.9561,15678.0
2016-12-12 11:35:00,96.36,96.37,96.09,96.09,12434.0,70.9709,70.9782,70.772,70.772,12434.0
2016-12-12 11:40:00,96.06,96.14,95.99,96.0,11622.0,70.7499,70.8088,70.6983,70.7057,11622.0
2016-12-12 11:45:00,96.0,96.16,95.96,96.14,7022.0,70.7057,70.8236,70.6763,70.8088,7022.0
2016-12-12 11:50:00,96.17,96.17,95.88,96.03,15048.0,70.8309,70.8309,70.6173,70.7278,15048.0
2016-12-12 11:55:00,96.0,96.18,96.0,96.18,10345.0,70.7057,70.8383,70.7057,70.8383,10345.0
2016-12-12 12:00:00,96.11,96.16,95.77,95.86,15748.0,70.7867,70.8236,70.5363,70.6026,15748.0
2016-12-12 12:05:00,95.89,95.91,95.79,95.85,14150.0,70.6247,70.6394,70.551,70.5952,14150.0
2016-12-12 12:10:00,95.85,95.99,95.76,95.82,10889.0,70.5952,70.6983,70.5289,70.5731,10889.0
2016-12-12 12:15:00,95.85,95.88,95.78,95.85,19708.0,70.5952,70.6173,70.5437,70.5952,19708.0
2016-12-12 12:20:00,95.86,95.94,95.84,95.94,15346.0,70.6026,70.6615,70.5879,70.6615,15346.0
2016-12-12 12:25:00,95.95,95.95,95.82,95.9,21798.0,70.6689,70.6689,70.5731,70.6321,21798.0
2016-12-12 12:30:00,95.9,95.99,95.9,95.93,48806.0,70.6321,70.6983,70.6321,70.6542,48806.0
2016-12-12 12:35:00,95.97,95.99,95.89,95.99,15595.0,70.6836,70.6983,70.6247,70.6983,15595.0
2016-12-12 12:40:00,95.97,95.97,95.91,95.97,14608.0,70.6836,70.6836,70.6394,70.6836,14608.0
2016-12-12 12:45:00,95.97,96.23,95.95,96.2,13168.0,70.6836,70.8751,70.6689,70.853,13168.0
2016-12-12 12:50:00,96.19,96.35,96.17,96.31,9572.0,70.8456,70.9635,70.8309,70.934,9572.0
2016-12-12 12:55:00,96.32,96.4,96.32,96.38,15583.0,70.9414,71.0003,70.9414,70.9856,15583.0
2016-12-12 13:00:00,96.36,96.4,96.24,96.27,14212.0,70.9709,71.0003,70.8825,70.9046,14212.0
2016-12-12 13:05:00,96.24,96.27,96.12,96.12,8203.0,70.8825,70.9046,70.7941,70.7941,8203.0
2016-12-12 13:10:00,96.12,96.15,96.02,96.06,13048.0,70.7941,70.8162,70.7204,70.7499,13048.0
2016-12-12 13:15:00,96.04,96.22,96.04,96.22,8850.0,70.7352,70.8677,70.7352,70.8677,8850.0
2016-12-12 13:20:00,96.21,96.3,96.16,96.3,8631.0,70.8604,70.9267,70.8236,70.9267,8631.0
2016-12-12 13:25:00,96.3,96.3,96.17,96.2,16965.0,70.9267,70.9267,70.8309,70.853,16965.0
2016-12-12 13:30:00,96.21,96.29,96.18,96.29,8263.0,70.8604,70.9193,70.8383,70.9193,8263.0
2016-12-12 13:35:00,96.26,96.3,96.23,96.28,12389.0,70.8972,70.9267,70.8751,70.9119,12389.0
2016-12-12 13:40:00,96.27,96.32,96.19,96.19,10040.0,70.9046,70.9414,70.8456,70.8456,10040.0
2016-12-12 13:45:00,96.23,96.28,96.2,96.23,8154.0,70.8751,70.9119,70.853,70.8751,8154.0
2016-12-12 13:50:00,96.25,96.38,96.23,96.37,12789.0,70.8898,70.9856,70.8751,70.9782,12789.0
2016-12-12 13:55:00,96.38,96.39,96.28,96.31,13923.0,70.9856,70.993,70.9119,70.934,13923.0
2016-12-12 14:00:00,96.24,96.28,96.22,96.27,11984.0,70.8825,70.9119,70.8677,70.9046,11984.0
2016-12-12 14:05:00,96.27,96.32,96.25,96.29,13627.0,70.9046,70.9414,70.8898,70.9193,13627.0
2016-12-12 14:10:00,96.29,96.29,96.1,96.1,11186.0,70.9193,70.9193,70.7794,70.7794,11186.0
2016-12-12 14:15:00,96.1,96.24,96.07,96.23,12661.0,70.7794,70.8825,70.7573,70.8751,12661.0
2016-12-12 14:20:00,96.2,96.25,96.15,96.2,23316.0,70.853,70.8898,70.8162,70.853,23316.0
2016-12-12 14:25:00,96.22,96.22,96.04,96.07,11459.0,70.8677,70.8677,70.7352,70.7573,11459.0
2016-12-12 14:30:00,96.07,96.09,96.0,96.09,13615.0,70.7573,70.772,70.7057,70.772,13615.0
2016-12-12 14:35:00,96.1,96.18,96.09,96.1,10976.0,70.7794,70.8383,70.772,70.7794,10976.0
2016-12-12 14:40:00,96.1,96.12,96.06,96.1,14586.0,70.7794,70.7941,70.7499,70.7794,14586.0
2016-12-12 14:45:00,96.12,96.25,96.11,96.19,12934.0,70.7941,70.8898,70.7867,70.8456,12934.0
2016-12-12 14:50:00,96.18,96.24,96.09,96.13,16140.0,70.8383,70.8825,70.772,70.8015,16140.0
2016-12-12 14:55:00,96.13,96.24,96.1,96.21,12165.0,70.8015,70.8825,70.7794,70.8604,12165.0
2016-12-12 15:00:00,96.23,96.25,96.16,96.19,17004.0,70.8751,70.8898,70.8236,70.8456,17004.0
2016-12-12 15:05:00,96.17,96.24,96.17,96.23,12405.0,70.8309,70.8825,70.8309,70.8751,12405.0
2016-12-12 15:10:00,96.24,96.33,96.21,96.31,24770.0,70.8825,70.9488,70.8604,70.934,24770.0
2016-12-12 15:15:00,96.31,96.38,96.26,96.32,10771.0,70.934,70.9856,70.8972,70.9414,10771.0
2016-12-12 15:20:00,96.32,96.39,96.17,96.19,19528.0,70.9414,70.993,70.8309,70.8456,19528.0
2016-12-12 15:25:00,96.19,96.3,96.17,96.21,22093.0,70.8456,70.9267,70.8309,70.8604,22093.0
2016-12-12 15:30:00,96.25,96.41,96.25,96.34,34569.0,70.8898,71.0077,70.8898,70.9561,34569.0
2016-12-12 15:35:00,96.33,96.35,96.31,96.33,29563.0,70.9488,70.9635,70.934,70.9488,29563.0
2016-12-12 15:40:00,96.34,96.35,96.3,96.34,43018.0,70.9561,70.9635,70.9267,70.9561,43018.0
2016-12-12 15:45:00,96.34,96.52,96.33,96.41,52480.0,70.9561,71.0887,70.9488,71.0077,52480.0
2016-12-12 15:50:00,96.41,96.5,96.41,96.5,42294.0,71.0077,71.074,71.0077,71.074,42294.0
2016-12-12 15:55:00,96.5,96.59,96.46,96.49,112107.0,71.074,71.1403,71.0445,71.0666,112107.0
2016-12-13 09:30:00,96.47,96.65,96.04,96.54,34092.0,71.6986,71.8324,71.379,71.7506,34092.0
2016-12-13 09:35:00,96.5,96.62,96.3,96.55,40469.0,71.7209,71.8101,71.5723,71.7581,40469.0
2016-12-13 09:40:00,96.48,96.92,96.14,96.6,34279.0,71.706,72.0331,71.4533,71.7952,34279.0
2016-12-13 09:45:00,96.62,97.21,96.5,96.92,33891.0,71.8101,72.2486,71.7209,72.0331,33891.0
2016-12-13 09:50:00,96.92,97.19,96.73,96.74,21346.0,72.0331,72.2337,71.8918,71.8993,21346.0
2016-12-13 09:55:00,96.75,97.07,96.51,97.0,34842.0,71.9067,72.1445,71.7283,72.0925,34842.0
2016-12-13 10:00:00,96.85,96.85,96.39,96.58,45480.0,71.981,71.981,71.6391,71.7804,45480.0
2016-12-13 10:05:00,96.58,96.6,95.61,95.73,29028.0,71.7804,71.7952,71.0594,71.1486,29028.0
2016-12-13 10:10:00,95.72,95.93,95.51,95.7,46271.0,71.1412,71.2973,70.9851,71.1263,46271.0
2016-12-13 10:15:00,95.74,95.79,95.33,95.64,65327.0,71.1561,71.1932,70.8513,71.0817,65327.0
2016-12-13 10:20:00,95.6,95.94,95.43,95.82,19692.0,71.052,71.3047,70.9257,71.2155,19692.0
2016-12-13 10:25:00,95.85,95.94,95.51,95.72,15610.0,71.2378,71.3047,70.9851,71.1412,15610.0
2016-12-13 10:30:00,95.76,95.8,95.35,95.43,12155.0,71.1709,71.2006,70.8662,70.9257,12155.0
2016-12-13 10:35:00,95.43,95.52,95.25,95.3,9815.0,70.9257,70.9925,70.7919,70.829,9815.0
2016-12-13 10:40:00,95.35,95.4,95.16,95.23,11552.0,70.8662,70.9034,70.725,70.777,11552.0
2016-12-13 10:45:00,95.2,95.33,95.16,95.23,16514.0,70.7547,70.8513,70.725,70.777,16514.0
2016-12-13 10:50:00,95.2,95.28,94.9,94.9,23222.0,70.7547,70.8142,70.5317,70.5317,23222.0
2016-12-13 10:55:00,94.93,95.13,94.86,95.09,25121.0,70.554,70.7027,70.502,70.673,25121.0
2016-12-13 11:00:00,95.03,95.26,95.03,95.14,9058.0,70.6284,70.7993,70.6284,70.7101,9058.0
2016-12-13 11:05:00,95.18,95.39,95.13,95.36,10526.0,70.7398,70.8959,70.7027,70.8736,10526.0
2016-12-13 11:10:00,95.36,95.59,95.32,95.56,9187.0,70.8736,71.0446,70.8439,71.0223,9187.0
2016-12-13 11:15:00,95.54,95.65,95.47,95.59,8904.0,71.0074,71.0892,70.9554,71.0446,8904.0
2016-12-13 11:20:00,95.59,95.73,95.55,95.6,9498.0,71.0446,71.1486,71.0148,71.052,9498.0
2016-12-13 11:25:00,95.58,95.83,95.58,95.77,12123.0,71.0371,71.2229,71.0371,71.1783,12123.0
2016-12-13 11:30:00,95.73,95.76,95.54,95.67,9970.0,71.1486,71.1709,71.0074,71.104,9970.0
2016-12-13 11:35:00,95.68,96.0,95.61,95.96,15582.0,71.1115,71.3493,71.0594,71.3196,15582.0
2016-12-13 11:40:00,95.99,96.04,95.92,96.0,16414.0,71.3419,71.379,71.2898,71.3493,16414.0
2016-12-13 11:45:00,96.0,96.32,96.0,96.09,11372.0,71.3493,71.5871,71.3493,71.4162,11372.0
2016-12-13 11:50:00,96.06,96.1,95.98,96.02,10770.0,71.3939,71.4236,71.3344,71.3642,10770.0
2016-12-13 11:55:00,96.01,96.15,95.98,96.09,7970.0,71.3567,71.4608,71.3344,71.4162,7970.0
2016-12-13 12:00:00,96.08,96.11,95.93,96.02,18895.0,71.4087,71.431,71.2973,71.3642,18895.0
2016-12-13 12:05:00,96.02,96.13,95.98,96.11,12769.0,71.3642,71.4459,71.3344,71.431,12769.0
2016-12-13 12:10:00,96.07,96.15,95.98,96.13,7457.0,71.4013,71.4608,71.3344,71.4459,7457.0
2016-12-13 12:15:00,96.14,96.2,96.01,96.07,16560.0,71.4533,71.4979,71.3567,71.4013,16560.0
2016-12-13 12:20:00,96.1,96.32,96.07,96.13,31575.0,71.4236,71.5871,71.4013,71.4459,31575.0
2016-12-13 12:25:00,96.18,96.21,96.06,96.2,17979.0,71.4831,71.5054,71.3939,71.4979,17979.0
2016-12-13 12:30:00,96.2,96.26,96.13,96.13,13124.0,71.4979,71.5425,71.4459,71.4459,13124.0
2016-12-13 12:35:00,96.11,96.22,96.08,96.22,7301.0,71.431,71.5128,71.4087,71.5128,7301.0
2016-12-13 12:40:00,96.15,96.2,96.07,96.16,7515.0,71.4608,71.4979,71.4013,71.4682,7515.0
2016-12-13 12:45:00,96.14,96.22,96.1,96.21,9647.0,71.4533,71.5128,71.4236,71.5054,9647.0
2016-12-13 12:50:00,96.22,96.25,96.09,96.15,6849.0,71.5128,71.5351,71.4162,71.4608,6849.0
2016-12-13 12:55:00,96.11,96.11,96.05,96.11,11403.0,71.431,71.431,71.3864,71.431,11403.0
2016-12-13 13:00:00,96.12,96.29,96.11,96.24,12972.0,71.4385,71.5648,71.431,71.5277,12972.0
2016-12-13 13:05:00,96.23,96.33,96.21,96.27,12465.0,71.5202,71.5946,71.5054,71.55,12465.0
2016-12-13 13:10:00,96.26,96.35,96.23,96.35,9434.0,71.5425,71.6094,71.5202,71.6094,9434.0
2016-12-13 13:15:00,96.31,96.5,96.31,96.5,12851.0,71.5797,71.7209,71.5797,71.7209,12851.0
2016-12-13 13:20:00,96.5,96.51,96.31,96.31,11208.0,71.7209,71.7283,71.5797,71.5797,11208.0
2016-12-13 13:25:00,96.33,96.36,96.24,96.3,12889.0,71.5946,71.6168,71.5277,71.5723,12889.0
2016-12-13 13:30:00,96.28,96.37,96.28,96.35,6903.0,71.5574,71.6243,71.5574,71.6094,6903.0
2016-12-13 13:35:00,96.3,96.34,96.2,96.2,10284.0,71.5723,71.602,71.4979,71.4979,10284.0
2016-12-13 13:40:00,96.21,96.29,96.15,96.23,11762.0,71.5054,71.5648,71.4608,71.5202,11762.0
2016-12-13 13:45:00,96.19,96.2,95.97,96.06,8009.0,71.4905,71.4979,71.327,71.3939,8009.0
2016-12-13 13:50:00,96.09,96.11,95.92,95.92,10044.0,71.4162,71.431,71.2898,71.2898,10044.0
2016-12-13 13:55:00,95.95,95.96,95.82,95.84,9463.0,71.3121,71.3196,71.2155,71.2304,9463.0
2016-12-13 14:00:00,95.83,95.83,95.72,95.72,6820.0,71.2229,71.2229,71.1412,71.1412,6820.0
2016-12-13 14:05:00,95.77,95.85,95.74,95.8,10064.0,71.1783,71.2378,71.1561,71.2006,10064.0
2016-12-13 14:10:00,95.8,95.86,95.72,95.85,7938.0,71.2006,71.2452,71.1412,71.2378,7938.0
2016-12-13 14:15:00,95.84,95.87,95.73,95.82,7892.0,71.2304,71.2527,71.1486,71.2155,7892.0
2016-12-13 14:20:00,95.84,95.94,95.84,95.91,6384.0,71.2304,71.3047,71.2304,71.2824,6384.0
2016-12-13 14:25:00,95.93,95.96,95.83,95.83,5809.0,71.2973,71.3196,71.2229,71.2229,5809.0
2016-12-13 14:30:00,95.85,96.0,95.79,95.97,11827.0,71.2378,71.3493,71.1932,71.327,11827.0
2016-12-13 14:35:00,95.98,96.12,95.97,96.09,7874.0,71.3344,71.4385,71.327,71.4162,7874.0
2016-12-13 14:40:00,96.08,96.16,96.06,96.13,9384.0,71.4087,71.4682,71.3939,71.4459,9384.0
2016-12-13 14:45:00,96.14,96.21,96.1,96.14,12484.0,71.4533,71.5054,71.4236,71.4533,12484.0
2016-12-13 14:50:00,96.18,96.18,96.1,96.12,6113.0,71.4831,71.4831,71.4236,71.4385,6113.0
2016-12-13 14:55:00,96.11,96.15,96.05,96.12,13336.0,71.431,71.4608,71.3864,71.4385,13336.0
2016-12-13 15:00:00,96.1,96.16,96.08,96.15,8431.0,71.4236,71.4682,71.4087,71.4608,8431.0
2016-12-13 15:05:00,96.15,96.28,96.13,96.23,20558.0,71.4608,71.5574,71.4459,71.5202,20558.0
2016-12-13 15:10:00,96.22,96.43,96.12,96.33,20858.0,71.5128,71.6689,71.4385,71.5946,20858.0
2016-12-13 15:15:00,96.32,96.43,96.25,96.37,39289.0,71.5871,71.6689,71.5351,71.6243,39289.0
2016-12-13 15:20:00,96.34,96.38,96.29,96.34,23206.0,71.602,71.6317,71.5648,71.602,23206.0
2016-12-13 15:25:00,96.33,96.63,96.32,96.5,25685.0,71.5946,71.8175,71.5871,71.7209,25685.0
2016-12-13 15:30:00,96.51,96.58,96.44,96.5,21415.0,71.7283,71.7804,71.6763,71.7209,21415.0
2016-12-13 15:35:00,96.5,96.6,96.47,96.56,28549.0,71.7209,71.7952,71.6986,71.7655,28549.0
2016-12-13 15:40:00,96.54,96.6,96.47,96.47,38730.0,71.7506,71.7952,71.6986,71.6986,38730.0
2016-12-13 15:45:00,96.46,96.52,96.35,96.4,59413.0,71.6912,71.7358,71.6094,71.6466,59413.0
2016-12-13 15:50:00,96.35,96.48,96.33,96.48,44717.0,71.6094,71.706,71.5946,71.706,44717.0
2016-12-13 15:55:00,96.48,96.72,96.48,96.68,77491.0,71.706,71.8844,71.706,71.8547,77491.0
2016-12-14 09:30:00,97.0,97.09,96.56,96.58,27415.0,72.0925,72.1594,71.7655,71.7804,27415.0
2016-12-14 09:35:00,96.65,96.69,96.26,96.43,8000.0,71.8324,71.8621,71.5425,71.6689,8000.0
2016-12-14 09:40:00,96.31,96.36,96.06,96.26,8300.0,71.5797,71.6168,71.3939,71.5425,8300.0
2016-12-14 09:45:00,96.27,96.48,96.21,96.33,6328.0,71.55,71.706,71.5054,71.5946,6328.0
2016-12-14 09:50:00,96.33,96.44,96.14,96.38,13411.0,71.5946,71.6763,71.4533,71.6317,13411.0
2016-12-14 09:55:00,96.4,96.59,96.29,96.52,6773.0,71.6466,71.7878,71.5648,71.7358,6773.0
2016-12-14 10:00:00,96.58,96.58,96.31,96.31,9648.0,71.7804,71.7804,71.5797,71.5797,9648.0
2016-12-14 10:05:00,96.3,96.33,96.1,96.17,13190.0,71.5723,71.5946,71.4236,71.4756,13190.0
2016-12-14 10:10:00,96.16,96.17,95.96,96.12,10592.0,71.4682,71.4756,71.3196,71.4385,10592.0
2016-12-14 10:15:00,96.13,96.13,95.88,95.91,7530.0,71.4459,71.4459,71.2601,71.2824,7530.0
2016-12-14 10:20:00,95.9,96.01,95.78,95.95,15319.0,71.275,71.3567,71.1858,71.3121,15319.0
2016-12-14 10:25:00,95.99,96.14,95.84,96.09,11349.0,71.3419,71.4533,71.2304,71.4162,11349.0
2016-12-14 10:30:00,96.15,96.3,96.1,96.24,5732.0,71.4608,71.5723,71.4236,71.5277,5732.0
2016-12-14 10:35:00,96.25,96.36,96.19,96.26,6605.0,71.5351,71.6168,71.4905,71.5425,6605.0
2016-12-14 10:40:00,96.26,96.55,96.2,96.55,6239.0,71.5425,71.7581,71.4979,71.7581,6239.0
2016-12-14 10:45:00,96.52,96.56,96.4,96.52,5459.0,71.7358,71.7655,71.6466,71.7358,5459.0
2016-12-14 10:50:00,96.58,96.58,96.37,96.45,4203.0,71.7804,71.7804,71.6243,71.6837,4203.0
2016-12-14 10:55:00,96.41,96.51,96.29,96.41,15494.0,71.654,71.7283,71.5648,71.654,15494.0
2016-12-14 11:00:00,96.37,96.37,96.22,96.31,5701.0,71.6243,71.6243,71.5128,71.5797,5701.0
2016-12-14 11:05:00,96.34,96.34,96.13,96.24,15741.0,71.602,71.602,71.4459,71.5277,15741.0
2016-12-14 11:10:00,96.26,96.3,96.23,96.27,5029.0,71.5425,71.5723,71.5202,71.55,5029.0
2016-12-14 11:15:00,96.27,96.3,96.0,96.0,7931.0,71.55,71.5723,71.3493,71.3493,7931.0
2016-12-14 11:20:00,96.09,96.18,95.96,96.0,8279.0,71.4162,71.4831,71.3196,71.3493,8279.0
2016-12-14 11:25:00,96.0,96.03,95.88,96.03,6440.0,71.3493,71.3716,71.2601,71.3716,6440.0
2016-12-14 11:30:00,96.1,96.15,95.91,96.05,6846.0,71.4236,71.4608,71.2824,71.3864,6846.0
2016-12-14 11:35:00,96.04,96.12,95.96,96.01,4791.0,71.379,71.4385,71.3196,71.3567,4791.0
2016-12-14 11:40:00,96.04,96.13,96.0,96.01,10500.0,71.379,71.4459,71.3493,71.3567,10500.0
2016-12-14 11:45:00,96.03,96.14,96.03,96.14,9489.0,71.3716,71.4533,71.3716,71.4533,9489.0
2016-12-14 11:50:00,96.18,96.26,96.0,96.12,17164.0,71.4831,71.5425,71.3493,71.4385,17164.0
2016-12-14 11:55:00,96.12,96.28,96.11,96.28,6197.0,71.4385,71.5574,71.431,71.5574,6197.0
2016-12-14 12:00:00,96.27,96.36,96.22,96.28,12188.0,71.55,71.6168,71.5128,71.5574,12188.0
2016-12-14 12:05:00,96.34,96.38,96.27,96.34,3918.0,71.602,71.6317,71.55,71.602,3918.0
2016-12-14 12:10:00,96.37,96.42,96.29,96.39,6103.0,71.6243,71.6614,71.5648,71.6391,6103.0
2016-12-14 12:15:00,96.35,96.35,96.11,96.11,6210.0,71.6094,71.6094,71.431,71.431,6210.0
2016-12-14 12:20:00,96.17,96.44,96.14,96.3,13700.0,71.4756,71.6763,71.4533,71.5723,13700.0
2016-12-14 12:25:00,96.37,96.44,96.28,96.42,6591.0,71.6243,71.6763,71.5574,71.6614,6591.0
2016-12-14 12:30:00,96.42,96.54,96.39,96.49,2902.0,71.6614,71.7506,71.6391,71.7135,2902.0
2016-12-14 12:35:00,96.54,96.71,96.54,96.69,6163.0,71.7506,71.877,71.7506,71.8621,6163.0
2016-12-14 12:40:00,96.67,96.81,96.63,96.8,6467.0,71.8472,71.9513,71.8175,71.9439,6467.0
2016-12-14 12:45:00,96.78,96.97,96.77,96.95,14353.0,71.929,72.0702,71.9216,72.0553,14353.0
2016-12-14 12:50:00,96.92,96.99,96.88,96.93,6790.0,72.0331,72.0851,72.0033,72.0405,6790.0
2016-12-14 12:55:00,96.93,96.99,96.92,96.94,5042.0,72.0405,72.0851,72.0331,72.0479,5042.0
2016-12-14 13:00:00,96.95,97.01,96.9,96.93,8607.0,72.0553,72.0999,72.0182,72.0405,8607.0
2016-12-14 13:05:00,96.89,96.94,96.75,96.86,16777.0,72.0108,72.0479,71.9067,71.9885,16777.0
2016-12-14 13:10:00,96.85,96.88,96.81,96.86,5318.0,71.981,72.0033,71.9513,71.9885,5318.0
2016-12-14 13:15:00,96.88,96.97,96.78,96.81,4721.0,72.0033,72.0702,71.929,71.9513,4721.0
2016-12-14 13:20:00,96.86,96.94,96.83,96.92,5183.0,71.9885,72.0479,71.9662,72.0331,5183.0
2016-12-14 13:25:00,96.89,96.9,96.82,96.84,2800.0,72.0108,72.0182,71.9587,71.9736,2800.0
2016-12-14 13:30:00,96.84,96.93,96.84,96.84,6387.0,71.9736,72.0405,71.9736,71.9736,6387.0
2016-12-14 13:35:00,96.91,96.95,96.83,96.83,8540.0,72.0256,72.0553,71.9662,71.9662,8540.0
2016-12-14 13:40:00,96.86,96.97,96.83,96.94,9961.0,71.9885,72.0702,71.9662,72.0479,9961.0
2016-12-14 13:45:00,96.94,96.95,96.78,96.84,10572.0,72.0479,72.0553,71.929,71.9736,10572.0
2016-12-14 13:50:00,96.84,96.97,96.81,96.93,27002.0,71.9736,72.0702,71.9513,72.0405,27002.0
2016-12-14 13:55:00,96.97,97.02,96.92,97.02,9139.0,72.0702,72.1074,72.0331,72.1074,9139.0
2016-12-14 14:00:00,97.03,97.04,95.69,96.11,29319.0,72.1148,72.1222,71.1189,71.431,29319.0
2016-12-14 14:05:00,96.15,96.19,95.7,95.82,36263.0,71.4608,71.4905,71.1263,71.2155,36263.0
2016-12-14 14:10:00,95.82,95.9,95.51,95.73,14540.0,71.2155,71.275,70.9851,71.1486,14540.0
2016-12-14 14:15:00,95.76,95.8,95.45,95.59,31959.0,71.1709,71.2006,70.9405,71.0446,31959.0
2016-12-14 14:20:00,95.6,95.65,95.45,95.54,21131.0,71.052,71.0892,70.9405,71.0074,21131.0
2016-12-14 14:25:00,95.56,95.6,95.41,95.45,11147.0,71.0223,71.052,70.9108,70.9405,11147.0
2016-12-14 14:30:00,95.45,95.51,95.31,95.45,29611.0,70.9405,70.9851,70.8365,70.9405,29611.0
2016-12-14 14:35:00,95.35,95.76,95.34,95.76,9958.0,70.8662,71.1709,70.8588,71.1709,9958.0
2016-12-14 14:40:00,95.79,95.89,95.67,95.83,7376.0,71.1932,71.2675,71.104,71.2229,7376.0
2016-12-14 14:45:00,95.78,95.82,95.64,95.67,7052.0,71.1858,71.2155,71.0817,71.104,7052.0
2016-12-14 14:50:00,95.77,95.77,95.46,95.46,8496.0,71.1783,71.1783,70.9479,70.9479,8496.0
2016-12-14 14:55:00,95.42,95.46,94.93,95.0,17675.0,70.9182,70.9479,70.554,70.6061,17675.0
2016-12-14 15:00:00,94.97,95.16,94.9,95.06,13524.0,70.5838,70.725,70.5317,70.6507,13524.0
2016-12-14 15:05:00,95.09,95.09,94.68,94.68,26339.0,70.673,70.673,70.3682,70.3682,26339.0
2016-12-14 15:10:00,94.67,94.79,94.63,94.78,12483.0,70.3608,70.45,70.3311,70.4426,12483.0
2016-12-14 15:15:00,94.72,94.75,94.46,94.61,28148.0,70.398,70.4203,70.2047,70.3162,28148.0
2016-12-14 15:20:00,94.6,94.7,94.58,94.65,17997.0,70.3088,70.3831,70.2939,70.3459,17997.0
2016-12-14 15:25:00,94.65,94.77,94.6,94.77,16410.0,70.3459,70.4351,70.3088,70.4351,16410.0
2016-12-14 15:30:00,94.72,95.17,94.72,95.17,31502.0,70.398,70.7324,70.398,70.7324,31502.0
2016-12-14 15:35:00,95.17,95.38,95.06,95.25,17639.0,70.7324,70.8885,70.6507,70.7919,17639.0
2016-12-14 15:40:00,95.26,95.26,94.87,94.9,31575.0,70.7993,70.7993,70.5094,70.5317,31575.0
2016-12-14 15:45:00,94.9,94.9,94.77,94.83,20730.0,70.5317,70.5317,70.4351,70.4797,20730.0
2016-12-14 15:50:00,94.81,94.81,94.47,94.59,39542.0,70.4649,70.4649,70.2122,70.3013,39542.0
2016-12-14 15:55:00,94.6,94.64,94.4,94.53,70642.0,70.3088,70.3385,70.1601,70.2568,70642.0
2016-12-15 09:30:00,94.18,94.99,93.52,93.81,28973.0,69.9966,70.5986,69.5061,69.7216,28973.0
2016-12-15 09:35:00,93.72,93.86,93.56,93.63,23339.0,69.6547,69.7588,69.5358,69.5879,23339.0
2016-12-15 09:40:00,93.59,93.61,93.39,93.52,17645.0,69.5581,69.573,69.4095,69.5061,17645.0
2016-12-15 09:45:00,93.53,94.25,93.49,94.08,27377.0,69.5135,70.0486,69.4838,69.9223,27377.0
2016-12-15 09:50:00,94.1,94.1,93.68,93.9,11481.0,69.9372,69.9372,69.625,69.7885,11481.0
2016-12-15 09:55:00,93.91,94.03,93.7,94.0,13938.0,69.796,69.8851,69.6399,69.8628,13938.0
2016-12-15 10:00:00,94.09,94.5,94.09,94.5,8218.0,69.9297,70.2345,69.9297,70.2345,8218.0
2016-12-15 10:05:00,94.57,94.96,94.55,94.8,15924.0,70.2865,70.5763,70.2716,70.4574,15924.0
2016-12-15 10:10:00,94.87,95.04,94.8,95.0,23149.0,70.5094,70.6358,70.4574,70.6061,23149.0
2016-12-15 10:15:00,95.11,95.14,94.41,94.56,11880.0,70.6878,70.7101,70.1676,70.279,11880.0
2016-12-15 10:20:00,94.63,95.04,94.55,95.0,12983.0,70.3311,70.6358,70.2716,70.6061,12983.0
2016-12-15 10:25:00,95.0,95.03,94.84,94.91,6100.0,70.6061,70.6284,70.4872,70.5392,6100.0
2016-12-15 10:30:00,94.86,94.99,94.81,94.99,8162.0,70.502,70.5986,70.4649,70.5986,8162.0
2016-12-15 10:35:00,95.05,95.32,94.99,95.32,5208.0,70.6432,70.8439,70.5986,70.8439,5208.0
2016-12-15 10:40:00,95.37,95.41,95.25,95.39,6150.0,70.8811,70.9108,70.7919,70.8959,6150.0
2016-12-15 10:45:00,95.48,95.58,95.44,95.51,6400.0,70.9628,71.0371,70.9331,70.9851,6400.0
2016-12-15 10:50:00,95.47,95.57,95.35,95.57,5215.0,70.9554,71.0297,70.8662,71.0297,5215.0
2016-12-15 10:55:00,95.56,95.83,95.42,95.42,15684.0,71.0223,71.2229,70.9182,70.9182,15684.0
2016-12-15 11:00:00,95.44,95.45,95.13,95.25,24116.0,70.9331,70.9405,70.7027,70.7919,24116.0
2016-12-15 11:05:00,95.25,95.41,95.25,95.31,5500.0,70.7919,70.9108,70.7919,70.8365,5500.0
2016-12-15 11:10:00,95.29,95.43,95.27,95.32,4297.0,70.8216,70.9257,70.8067,70.8439,4297.0
2016-12-15 11:15:00,95.34,95.56,95.34,95.55,10006.0,70.8588,71.0223,70.8588,71.0148,10006.0
2016-12-15 11:20:00,95.57,95.58,95.38,95.52,7569.0,71.0297,71.0371,70.8885,70.9925,7569.0
2016-12-15 11:25:00,95.54,95.55,95.35,95.54,10617.0,71.0074,71.0148,70.8662,71.0074,10617.0
2016-12-15 11:30:00,95.58,95.69,95.51,95.51,3960.0,71.0371,71.1189,70.9851,70.9851,3960.0
2016-12-15 11:35:00,95.54,95.6,95.4,95.6,5743.0,71.0074,71.052,70.9034,71.052,5743.0
2016-12-15 11:40:00,95.65,95.66,95.47,95.56,9247.0,71.0892,71.0966,70.9554,71.0223,9247.0
2016-12-15 11:45:00,95.53,95.66,95.53,95.59,6194.0,71.0,71.0966,71.0,71.0446,6194.0
2016-12-15 11:50:00,95.57,95.68,95.53,95.54,9783.0,71.0297,71.1115,71.0,71.0074,9783.0
2016-12-15 11:55:00,95.59,95.83,95.5,95.83,4810.0,71.0446,71.2229,70.9777,71.2229,4810.0
2016-12-15 12:00:00,95.85,95.98,95.79,95.83,13595.0,71.2378,71.3344,71.1932,71.2229,13595.0
2016-12-15 12:05:00,95.86,95.96,95.68,95.89,6727.0,71.2452,71.3196,71.1115,71.2675,6727.0
2016-12-15 12:10:00,95.92,96.02,95.68,95.76,7831.0,71.2898,71.3642,71.1115,71.1709,7831.0
2016-12-15 12:15:00,95.76,95.82,95.56,95.64,13165.0,71.1709,71.2155,71.0223,71.0817,13165.0
2016-12-15 12:20:00,95.64,95.66,95.45,95.49,4924.0,71.0817,71.0966,70.9405,70.9702,4924.0
2016-12-15 12:25:00,95.49,95.54,95.36,95.4,26673.0,70.9702,71.0074,70.8736,70.9034,26673.0
2016-12-15 12:30:00,95.4,95.44,95.21,95.41,14159.0,70.9034,70.9331,70.7621,70.9108,14159.0
2016-12-15 12:35:00,95.4,95.47,95.1,95.11,18843.0,70.9034,70.9554,70.6804,70.6878,18843.0
2016-12-15 12:40:00,95.09,95.23,95.09,95.23,6225.0,70.673,70.777,70.673,70.777,6225.0
2016-12-15 12:45:00,95.24,95.32,95.05,95.11,4377.0,70.7844,70.8439,70.6432,70.6878,4377.0
2016-12-15 12:50:00,95.11,95.3,95.05,95.15,5198.0,70.6878,70.829,70.6432,70.7175,5198.0
2016-12-15 12:55:00,95.18,95.19,95.0,95.1,7462.0,70.7398,70.7473,70.6061,70.6804,7462.0
2016-12-15 13:00:00,95.1,95.1,94.88,95.06,10756.0,70.6804,70.6804,70.5169,70.6507,10756.0
2016-12-15 13:05:00,95.06,95.15,94.87,94.87,8503.0,70.6507,70.7175,70.5094,70.5094,8503.0
2016-12-15 13:10:00,94.91,94.96,94.76,94.77,7503.0,70.5392,70.5763,70.4277,70.4351,7503.0
2016-12-15 13:15:00,94.86,94.9,94.75,94.82,7917.0,70.502,70.5317,70.4203,70.4723,7917.0
2016-12-15 13:20:00,94.85,94.85,94.61,94.66,6749.0,70.4946,70.4946,70.3162,70.3534,6749.0
2016-12-15 13:25:00,94.64,94.71,94.63,94.63,5969.0,70.3385,70.3905,70.3311,70.3311,5969.0
2016-12-15 13:30:00,94.6,94.63,94.48,94.59,8346.0,70.3088,70.3311,70.2196,70.3013,8346.0
2016-12-15 13:35:00,94.59,94.61,94.24,94.25,11370.0,70.3013,70.3162,70.0412,70.0486,11370.0
2016-12-15 13:40:00,94.28,94.33,94.12,94.16,13082.0,70.0709,70.1081,69.952,69.9818,13082.0
2016-12-15 13:45:00,94.17,94.17,94.03,94.11,9422.0,69.9892,69.9892,69.8851,69.9446,9422.0
2016-12-15 13:50:00,94.11,94.25,94.0,94.0,18145.0,69.9446,70.0486,69.8628,69.8628,18145.0
2016-12-15 13:55:00,94.06,94.3,94.06,94.3,17395.0,69.9074,70.0858,69.9074,70.0858,17395.0
2016-12-15 14:00:00,94.31,94.48,94.22,94.45,12300.0,70.0932,70.2196,70.0264,70.1973,12300.0
2016-12-15 14:05:00,94.53,94.72,94.52,94.59,5602.0,70.2568,70.398,70.2493,70.3013,5602.0
2016-12-15 14:10:00,94.67,94.71,94.5,94.5,7000.0,70.3608,70.3905,70.2345,70.2345,7000.0
2016-12-15 14:15:00,94.54,94.62,94.41,94.62,13668.0,70.2642,70.3236,70.1676,70.3236,13668.0
2016-12-15 14:20:00,94.62,94.67,94.43,94.57,8356.0,70.3236,70.3608,70.1824,70.2865,8356.0
2016-12-15 14:25:00,94.57,94.61,94.45,94.56,6039.0,70.2865,70.3162,70.1973,70.279,6039.0
2016-12-15 14:30:00,94.55,94.57,94.45,94.54,10020.0,70.2716,70.2865,70.1973,70.2642,10020.0
2016-12-15 14:35:00,94.53,94.61,94.51,94.55,6422.0,70.2568,70.3162,70.2419,70.2716,6422.0
2016-12-15 14:40:00,94.54,94.64,94.53,94.57,6350.0,70.2642,70.3385,70.2568,70.2865,6350.0
2016-12-15 14:45:00,94.56,94.61,94.48,94.49,6560.0,70.279,70.3162,70.2196,70.227,6560.0
2016-12-15 14:50:00,94.53,94.56,94.32,94.38,6914.0,70.2568,70.279,70.1007,70.1453,6914.0
2016-12-15 14:55:00,94.36,94.36,94.25,94.31,12725.0,70.1304,70.1304,70.0486,70.0932,12725.0
2016-12-15 15:00:00,94.35,94.35,94.23,94.27,11299.0,70.123,70.123,70.0338,70.0635,11299.0
2016-12-15 15:05:00,94.26,94.28,94.16,94.21,10500.0,70.0561,70.0709,69.9818,70.0189,10500.0
2016-12-15 15:10:00,94.2,94.34,94.17,94.17,10833.0,70.0115,70.1155,69.9892,69.9892,10833.0
2016-12-15 15:15:00,94.17,94.31,94.15,94.31,7121.0,69.9892,70.0932,69.9743,70.0932,7121.0
2016-12-15 15:20:00,94.32,94.4,94.28,94.28,40763.0,70.1007,70.1601,70.0709,70.0709,40763.0
2016-12-15 15:25:00,94.24,94.34,94.22,94.24,8120.0,70.0412,70.1155,70.0264,70.0412,8120.0
2016-12-15 15:30:00,94.25,94.45,94.24,94.33,14085.0,70.0486,70.1973,70.0412,70.1081,14085.0
2016-12-15 15:35:00,94.34,94.37,94.17,94.2,19534.0,70.1155,70.1378,69.9892,70.0115,19534.0
2016-12-15 15:40:00,94.18,94.22,94.06,94.09,21832.0,69.9966,70.0264,69.9074,69.9297,21832.0
2016-12-15 15:45:00,94.09,94.15,93.97,94.09,26164.0,69.9297,69.9743,69.8405,69.9297,26164.0
2016-12-15 15:50:00,94.05,94.25,93.98,94.25,19505.0,69.9,70.0486,69.848,70.0486,19505.0
2016-12-15 15:55:00,94.25,94.38,94.2,94.32,41809.0,70.0486,70.1453,70.0115,70.1007,41809.0
2016-12-16 09:30:00,95.12,95.76,94.42,95.25,149038.0,70.6953,71.1709,70.175,70.7919,149038.0
2016-12-16 09:35:00,95.23,95.84,95.09,95.84,11503.0,70.777,71.2304,70.673,71.2304,11503.0
2016-12-16 09:40:00,95.7,96.21,95.47,95.59,17977.0,71.1263,71.5054,70.9554,71.0446,17977.0
2016-12-16 09:45:00,95.59,96.59,95.59,96.28,22605.0,71.0446,71.7878,71.0446,71.5574,22605.0
2016-12-16 09:50:00,96.16,96.33,95.51,95.62,7755.0,71.4682,71.5946,70.9851,71.0669,7755.0
2016-12-16 09:55:00,95.48,95.67,95.26,95.66,7912.0,70.9628,71.104,70.7993,71.0966,7912.0
2016-12-16 10:00:00,95.5,95.59,95.3,95.55,10105.0,70.9777,71.0446,70.829,71.0148,10105.0
2016-12-16 10:05:00,95.53,95.53,95.29,95.45,7419.0,71.0,71.0,70.8216,70.9405,7419.0
2016-12-16 10:10:00,95.36,95.5,95.24,95.48,6794.0,70.8736,70.9777,70.7844,70.9628,6794.0
2016-12-16 10:15:00,95.39,95.69,95.34,95.51,10602.0,70.8959,71.1189,70.8588,70.9851,10602.0
2016-12-16 10:20:00,95.52,95.77,95.48,95.59,10852.0,70.9925,71.1783,70.9628,71.0446,10852.0
2016-12-16 10:25:00,95.56,95.7,95.2,95.31,9394.0,71.0223,71.1263,70.7547,70.8365,9394.0
2016-12-16 10:30:00,95.34,95.55,95.18,95.35,10759.0,70.8588,71.0148,70.7398,70.8662,10759.0
2016-12-16 10:35:00,95.41,95.64,95.25,95.6,7449.0,70.9108,71.0817,70.7919,71.052,7449.0
2016-12-16 10:40:00,95.58,95.6,95.31,95.31,6703.0,71.0371,71.052,70.8365,70.8365,6703.0
2016-12-16 10:45:00,95.35,95.57,95.35,95.5,9344.0,70.8662,71.0297,70.8662,70.9777,9344.0
2016-12-16 10:50:00,95.48,95.63,95.43,95.48,5857.0,70.9628,71.0743,70.9257,70.9628,5857.0
2016-12-16 10:55:00,95.51,95.74,95.5,95.54,17738.0,70.9851,71.1561,70.9777,71.0074,17738.0
2016-12-16 11:00:00,95.56,95.68,95.49,95.54,10919.0,71.0223,71.1115,70.9702,71.0074,10919.0
2016-12-16 11:05:00,95.54,95.67,95.53,95.67,2954.0,71.0074,71.104,71.0,71.104,2954.0
2016-12-16 11:10:00,95.66,95.75,95.45,95.75,6091.0,71.0966,71.1635,70.9405,71.1635,6091.0
2016-12-16 11:15:00,95.69,95.81,95.66,95.8,8784.0,71.1189,71.2081,71.0966,71.2006,8784.0
2016-12-16 11:20:00,95.73,95.76,95.65,95.75,6597.0,71.1486,71.1709,71.0892,71.1635,6597.0
2016-12-16 11:25:00,95.73,95.97,95.71,95.97,29251.0,71.1486,71.327,71.1338,71.327,29251.0
2016-12-16 11:30:00,96.02,96.2,95.97,96.0,7142.0,71.3642,71.4979,71.327,71.3493,7142.0
2016-12-16 11:35:00,96.08,96.08,95.8,95.85,6528.0,71.4087,71.4087,71.2006,71.2378,6528.0
2016-12-16 11:40:00,95.81,95.89,95.78,95.82,9438.0,71.2081,71.2675,71.1858,71.2155,9438.0
2016-12-16 11:45:00,95.87,95.9,95.78,95.88,5924.0,71.2527,71.275,71.1858,71.2601,5924.0
2016-12-16 11:50:00,95.87,95.93,95.77,95.87,3655.0,71.2527,71.2973,71.1783,71.2527,3655.0
2016-12-16 11:55:00,95.94,96.02,95.84,95.98,6376.0,71.3047,71.3642,71.2304,71.3344,6376.0
2016-12-16 12:00:00,95.92,96.03,95.78,95.87,5518.0,71.2898,71.3716,71.1858,71.2527,5518.0
2016-12-16 12:05:00,95.88,95.93,95.8,95.91,5276.0,71.2601,71.2973,71.2006,71.2824,5276.0
2016-12-16 12:10:00,95.92,95.93,95.83,95.89,7675.0,71.2898,71.2973,71.2229,71.2675,7675.0
2016-12-16 12:15:00,95.83,95.91,95.73,95.75,4751.0,71.2229,71.2824,71.1486,71.1635,4751.0
2016-12-16 12:20:00,95.71,95.75,95.67,95.73,4952.0,71.1338,71.1635,71.104,71.1486,4952.0
2016-12-16 12:25:00,95.67,95.75,95.62,95.73,7721.0,71.104,71.1635,71.0669,71.1486,7721.0
2016-12-16 12:30:00,95.72,95.82,95.72,95.81,4903.0,71.1412,71.2155,71.1412,71.2081,4903.0
2016-12-16 12:35:00,95.8,95.9,95.79,95.89,4278.0,71.2006,71.275,71.1932,71.2675,4278.0
2016-12-16 12:40:00,95.88,95.92,95.78,95.84,4465.0,71.2601,71.2898,71.1858,71.2304,4465.0
2016-12-16 12:45:00,95.83,95.88,95.78,95.85,8194.0,71.2229,71.2601,71.1858,71.2378,8194.0
2016-12-16 12:50:00,95.86,95.87,95.73,95.83,10987.0,71.2452,71.2527,71.1486,71.2229,10987.0
2016-12-16 12:55:00,95.84,95.87,95.64,95.64,9537.0,71.2304,71.2527,71.0817,71.0817,9537.0
2016-12-16 13:00:00,95.69,95.69,95.52,95.62,6643.0,71.1189,71.1189,70.9925,71.0669,6643.0
2016-12-16 13:05:00,95.58,95.68,95.57,95.57,3275.0,71.0371,71.1115,71.0297,71.0297,3275.0
2016-12-16 13:10:00,95.62,95.64,95.54,95.58,4649.0,71.0669,71.0817,71.0074,71.0371,4649.0
2016-12-16 13:15:00,95.55,95.69,95.54,95.59,5885.0,71.0148,71.1189,71.0074,71.0446,5885.0
2016-12-16 13:20:00,95.58,95.7,95.56,95.67,2859.0,71.0371,71.1263,71.0223,71.104,2859.0
2016-12-16 13:25:00,95.65,95.69,95.6,95.66,3983.0,71.0892,71.1189,71.052,71.0966,3983.0
2016-12-16 13:30:00,95.67,95.68,95.57,95.57,3878.0,71.104,71.1115,71.0297,71.0297,3878.0
2016-12-16 13:35:00,95.55,95.65,95.54,95.59,8645.0,71.0148,71.0892,71.0074,71.0446,8645.0
2016-12-16 13:40:00,95.6,95.62,95.51,95.56,30770.0,71.052,71.0669,70.9851,71.0223,30770.0
2016-12-16 13:45:00,95.57,95.58,95.4,95.46,5694.0,71.0297,71.0371,70.9034,70.9479,5694.0
2016-12-16 13:50:00,95.45,95.54,95.43,95.51,8725.0,70.9405,71.0074,70.9257,70.9851,8725.0
2016-12-16 13:55:00,95.49,95.49,95.39,95.39,4125.0,70.9702,70.9702,70.8959,70.8959,4125.0
2016-12-16 14:00:00,95.45,95.48,95.41,95.47,3128.0,70.9405,70.9628,70.9108,70.9554,3128.0
2016-12-16 14:05:00,95.45,95.45,95.35,95.38,10110.0,70.9405,70.9405,70.8662,70.8885,10110.0
2016-12-16 14:10:00,95.39,95.4,95.26,95.27,13529.0,70.8959,70.9034,70.7993,70.8067,13529.0
2016-12-16 14:15:00,95.27,95.33,95.19,95.19,7303.0,70.8067,70.8513,70.7473,70.7473,7303.0
2016-12-16 14:20:00,95.19,95.21,95.1,95.13,15106.0,70.7473,70.7621,70.6804,70.7027,15106.0
2016-12-16 14:25:00,95.1,95.1,95.02,95.06,11696.0,70.6804,70.6804,70.6209,70.6507,11696.0
2016-12-16 14:30:00,95.04,95.12,95.02,95.12,4484.0,70.6358,70.6953,70.6209,70.6953,4484.0
2016-12-16 14:35:00,95.11,95.14,95.05,95.1,7453.0,70.6878,70.7101,70.6432,70.6804,7453.0
2016-12-16 14:40:00,95.08,95.16,95.05,95.05,6155.0,70.6655,70.725,70.6432,70.6432,6155.0
2016-12-16 14:45:00,95.1,95.23,95.05,95.13,6030.0,70.6804,70.777,70.6432,70.7027,6030.0
2016-12-16 14:50:00,95.16,95.21,95.07,95.07,3010.0,70.725,70.7621,70.6581,70.6581,3010.0
2016-12-16 14:55:00,95.14,95.23,95.1,95.1,3417.0,70.7101,70.777,70.6804,70.6804,3417.0
2016-12-16 15:00:00,95.11,95.16,95.03,95.05,6433.0,70.6878,70.725,70.6284,70.6432,6433.0
2016-12-16 15:05:00,95.06,95.1,95.05,95.05,3859.0,70.6507,70.6804,70.6432,70.6432,3859.0
2016-12-16 15:10:00,95.06,95.09,94.95,94.95,15080.0,70.6507,70.673,70.5689,70.5689,15080.0
2016-12-16 15:15:00,94.95,95.0,94.91,94.98,14006.0,70.5689,70.6061,70.5392,70.5912,14006.0
2016-12-16 15:20:00,94.98,95.0,94.92,94.95,16381.0,70.5912,70.6061,70.5466,70.5689,16381.0
2016-12-16 15:25:00,94.97,94.97,94.89,94.89,20138.0,70.5838,70.5838,70.5243,70.5243,20138.0
2016-12-16 15:30:00,94.88,94.91,94.78,94.8,13568.0,70.5169,70.5392,70.4426,70.4574,13568.0
2016-12-16 15:35:00,94.8,94.8,94.64,94.68,26004.0,70.4574,70.4574,70.3385,70.3682,26004.0
2016-12-16 15:40:00,94.68,94.68,94.23,94.23,54963.0,70.3682,70.3682,70.0338,70.0338,54963.0
2016-12-16 15:45:00,94.23,94.55,94.21,94.47,47001.0,70.0338,70.2716,70.0189,70.2122,47001.0
2016-12-16 15:50:00,94.48,94.61,94.48,94.56,75814.0,70.2196,70.3162,70.2196,70.279,75814.0
2016-12-16 15:55:00,94.58,94.8,94.54,94.6,150068.0,70.2939,70.4574,70.2642,70.3088,150068.0
2016-12-19 09:30:00,96.04,96.04,95.01,95.13,25894.0,71.379,71.379,70.6135,70.7027,25894.0
2016-12-19 09:35:00,95.21,95.4,94.89,95.1,16864.0,70.7621,70.9034,70.5243,70.6804,16864.0
2016-12-19 09:40:00,95.32,95.7,95.17,95.43,14297.0,70.8439,71.1263,70.7324,70.9257,14297.0
2016-12-19 09:45:00,95.52,96.06,95.52,95.92,11663.0,70.9925,71.3939,70.9925,71.2898,11663.0
2016-12-19 09:50:00,95.82,95.82,95.31,95.48,4287.0,71.2155,71.2155,70.8365,70.9628,4287.0
2016-12-19 09:55:00,95.54,95.75,95.54,95.66,7400.0,71.0074,71.1635,71.0074,71.0966,7400.0
2016-12-19 10:00:00,95.61,95.88,95.57,95.73,6666.0,71.0594,71.2601,71.0297,71.1486,6666.0
2016-12-19 10:05:00,95.72,95.87,95.72,95.84,11324.0,71.1412,71.2527,71.1412,71.2304,11324.0
2016-12-19 10:10:00,95.85,95.86,95.68,95.8,8889.0,71.2378,71.2452,71.1115,71.2006,8889.0
2016-12-19 10:15:00,95.8,95.85,95.63,95.75,9199.0,71.2006,71.2378,71.0743,71.1635,9199.0
2016-12-19 10:20:00,95.75,95.86,95.56,95.56,15069.0,71.1635,71.2452,71.0223,71.0223,15069.0
2016-12-19 10:25:00,95.58,95.6,95.45,95.6,3857.0,71.0371,71.052,70.9405,71.052,3857.0
2016-12-19 10:30:00,95.55,95.6,95.47,95.59,17868.0,71.0148,71.052,70.9554,71.0446,17868.0
2016-12-19 10:35:00,95.6,95.71,95.57,95.59,11639.0,71.052,71.1338,71.0297,71.0446,11639.0
2016-12-19 10:40:00,95.59,95.68,95.57,95.66,7848.0,71.0446,71.1115,71.0297,71.0966,7848.0
2016-12-19 10:45:00,95.63,95.66,95.49,95.54,12483.0,71.0743,71.0966,70.9702,71.0074,12483.0
2016-12-19 10:50:00,95.56,95.61,95.4,95.44,13297.0,71.0223,71.0594,70.9034,70.9331,13297.0
2016-12-19 10:55:00,95.43,95.43,95.22,95.22,11012.0,70.9257,70.9257,70.7696,70.7696,11012.0
2016-12-19 11:00:00,95.22,95.31,95.08,95.22,12430.0,70.7696,70.8365,70.6655,70.7696,12430.0
2016-12-19 11:05:00,95.22,95.33,95.08,95.21,10102.0,70.7696,70.8513,70.6655,70.7621,10102.0
2016-12-19 11:10:00,95.17,95.29,95.17,95.21,6797.0,70.7324,70.8216,70.7324,70.7621,6797.0
2016-12-19 11:15:00,95.21,95.4,95.18,95.37,8615.0,70.7621,70.9034,70.7398,70.8811,8615.0
2016-12-19 11:20:00,95.36,95.46,95.28,95.46,6950.0,70.8736,70.9479,70.8142,70.9479,6950.0
2016-12-19 11:25:00,95.52,95.56,95.36,95.45,7579.0,70.9925,71.0223,70.8736,70.9405,7579.0
2016-12-19 11:30:00,95.47,95.54,95.36,95.39,9883.0,70.9554,71.0074,70.8736,70.8959,9883.0
2016-12-19 11:35:00,95.36,95.51,95.36,95.43,13469.0,70.8736,70.9851,70.8736,70.9257,13469.0
2016-12-19 11:40:00,95.39,95.47,95.34,95.37,7501.0,70.8959,70.9554,70.8588,70.8811,7501.0
2016-12-19 11:45:00,95.36,95.42,95.24,95.34,6891.0,70.8736,70.9182,70.7844,70.8588,6891.0
2016-12-19 11:50:00,95.32,95.54,95.23,95.5,21708.0,70.8439,71.0074,70.777,70.9777,21708.0
2016-12-19 11:55:00,95.53,95.62,95.48,95.59,13860.0,71.0,71.0669,70.9628,71.0446,13860.0
2016-12-19 12:00:00,95.61,95.73,95.61,95.7,9088.0,71.0594,71.1486,71.0594,71.1263,9088.0
2016-12-19 12:05:00,95.68,95.74,95.64,95.67,6083.0,71.1115,71.1561,71.0817,71.104,6083.0
2016-12-19 12:10:00,95.67,95.8,95.67,95.74,4407.0,71.104,71.2006,71.104,71.1561,4407.0
2016-12-19 12:15:00,95.76,95.85,95.73,95.85,5239.0,71.1709,71.2378,71.1486,71.2378,5239.0
2016-12-19 12:20:00,95.85,95.92,95.81,95.87,4272.0,71.2378,71.2898,71.2081,71.2527,4272.0
2016-12-19 12:25:00,95.86,95.89,95.76,95.78,5563.0,71.2452,71.2675,71.1709,71.1858,5563.0
2016-12-19 12:30:00,95.84,95.93,95.8,95.91,3360.0,71.2304,71.2973,71.2006,71.2824,3360.0
2016-12-19 12:35:00,95.98,96.0,95.88,95.89,5200.0,71.3344,71.3493,71.2601,71.2675,5200.0
2016-12-19 12:40:00,95.88,95.98,95.82,95.88,9951.0,71.2601,71.3344,71.2155,71.2601,9951.0
2016-12-19 12:45:00,95.88,95.9,95.8,95.9,4322.0,71.2601,71.275,71.2006,71.275,4322.0
2016-12-19 12:50:00,95.9,96.0,95.89,95.94,5493.0,71.275,71.3493,71.2675,71.3047,5493.0
2016-12-19 12:55:00,95.89,96.08,95.89,96.03,3032.0,71.2675,71.4087,71.2675,71.3716,3032.0
2016-12-19 13:00:00,96.01,96.09,95.98,96.02,4491.0,71.3567,71.4162,71.3344,71.3642,4491.0
2016-12-19 13:05:00,96.02,96.05,95.94,95.97,3300.0,71.3642,71.3864,71.3047,71.327,3300.0
2016-12-19 13:10:00,95.96,96.0,95.89,95.9,2150.0,71.3196,71.3493,71.2675,71.275,2150.0
2016-12-19 13:15:00,95.92,96.06,95.9,95.9,4792.0,71.2898,71.3939,71.275,71.275,4792.0
2016-12-19 13:20:00,95.84,96.05,95.83,95.98,5486.0,71.2304,71.3864,71.2229,71.3344,5486.0
2016-12-19 13:25:00,95.98,95.98,95.91,95.97,2055.0,71.3344,71.3344,71.2824,71.327,2055.0
2016-12-19 13:30:00,95.95,95.99,95.84,95.84,5743.0,71.3121,71.3419,71.2304,71.2304,5743.0
2016-12-19 13:35:00,95.84,95.85,95.8,95.82,3466.0,71.2304,71.2378,71.2006,71.2155,3466.0
2016-12-19 13:40:00,95.79,95.97,95.73,95.89,3860.0,71.1932,71.327,71.1486,71.2675,3860.0
2016-12-19 13:45:00,95.86,95.91,95.8,95.88,4800.0,71.2452,71.2824,71.2006,71.2601,4800.0
2016-12-19 13:50:00,95.96,96.03,95.9,95.99,4786.0,71.3196,71.3716,71.275,71.3419,4786.0
2016-12-19 13:55:00,95.98,96.05,95.96,96.05,5056.0,71.3344,71.3864,71.3196,71.3864,5056.0
2016-12-19 14:00:00,96.04,96.11,96.0,96.04,7662.0,71.379,71.431,71.3493,71.379,7662.0
2016-12-19 14:05:00,96.03,96.09,96.01,96.05,3950.0,71.3716,71.4162,71.3567,71.3864,3950.0
2016-12-19 14:10:00,96.03,96.12,96.01,96.12,3349.0,71.3716,71.4385,71.3567,71.4385,3349.0
2016-12-19 14:15:00,96.07,96.12,96.03,96.08,13855.0,71.4013,71.4385,71.3716,71.4087,13855.0
2016-12-19 14:20:00,96.09,96.11,96.05,96.1,5084.0,71.4162,71.431,71.3864,71.4236,5084.0
2016-12-19 14:25:00,96.09,96.22,96.09,96.22,18604.0,71.4162,71.5128,71.4162,71.5128,18604.0
2016-12-19 14:30:00,96.19,96.31,96.19,96.24,10749.0,71.4905,71.5797,71.4905,71.5277,10749.0
2016-12-19 14:35:00,96.25,96.31,96.23,96.28,6963.0,71.5351,71.5797,71.5202,71.5574,6963.0
2016-12-19 14:40:00,96.27,96.37,96.27,96.29,11282.0,71.55,71.6243,71.55,71.5648,11282.0
2016-12-19 14:45:00,96.28,96.38,96.28,96.36,2601.0,71.5574,71.6317,71.5574,71.6168,2601.0
2016-12-19 14:50:00,96.32,96.37,96.27,96.34,18319.0,71.5871,71.6243,71.55,71.602,18319.0
2016-12-19 14:55:00,96.35,96.37,96.3,96.32,8260.0,71.6094,71.6243,71.5723,71.5871,8260.0
2016-12-19 15:00:00,96.34,96.41,96.31,96.41,4129.0,71.602,71.654,71.5797,71.654,4129.0
2016-12-19 15:05:00,96.41,96.51,96.41,96.5,14500.0,71.654,71.7283,71.654,71.7209,14500.0
2016-12-19 15:10:00,96.48,96.5,96.43,96.45,8058.0,71.706,71.7209,71.6689,71.6837,8058.0
2016-12-19 15:15:00,96.44,96.45,96.39,96.39,9547.0,71.6763,71.6837,71.6391,71.6391,9547.0
2016-12-19 15:20:00,96.4,96.46,96.35,96.38,8814.0,71.6466,71.6912,71.6094,71.6317,8814.0
2016-12-19 15:25:00,96.4,96.46,96.38,96.4,6666.0,71.6466,71.6912,71.6317,71.6466,6666.0
2016-12-19 15:30:00,96.39,96.43,96.38,96.42,9782.0,71.6391,71.6689,71.6317,71.6614,9782.0
2016-12-19 15:35:00,96.43,96.44,96.39,96.41,14949.0,71.6689,71.6763,71.6391,71.654,14949.0
2016-12-19 15:40:00,96.41,96.46,96.36,96.44,25904.0,71.654,71.6912,71.6168,71.6763,25904.0
2016-12-19 15:45:00,96.45,96.47,96.41,96.44,13287.0,71.6837,71.6986,71.654,71.6763,13287.0
2016-12-19 15:50:00,96.44,96.48,96.44,96.48,25758.0,71.6763,71.706,71.6763,71.706,25758.0
2016-12-19 15:55:00,96.47,96.63,96.45,96.6,48687.0,71.6986,71.8175,71.6837,71.7952,48687.0
2016-12-20 09:30:00,96.59,96.96,96.41,96.86,41012.0,71.7878,72.0628,71.654,71.9885,41012.0
2016-12-20 09:35:00,96.9,97.36,96.57,96.9,19527.0,72.0182,72.3601,71.7729,72.0182,19527.0
2016-12-20 09:40:00,96.81,97.42,96.81,97.2,18715.0,71.9513,72.4047,71.9513,72.2412,18715.0
2016-12-20 09:45:00,97.11,97.3,97.0,97.04,5569.0,72.1743,72.3155,72.0925,72.1222,5569.0
2016-12-20 09:50:00,97.04,97.11,96.87,96.97,6257.0,72.1222,72.1743,71.9959,72.0702,6257.0
2016-12-20 09:55:00,96.97,97.14,96.88,97.14,6772.0,72.0702,72.1966,72.0033,72.1966,6772.0
2016-12-20 10:00:00,97.06,97.36,97.06,97.36,19609.0,72.1371,72.3601,72.1371,72.3601,19609.0
2016-12-20 10:05:00,97.36,97.71,97.36,97.59,15170.0,72.3601,72.6202,72.3601,72.531,15170.0
2016-12-20 10:10:00,97.65,97.68,97.43,97.57,7808.0,72.5756,72.5979,72.4121,72.5161,7808.0
2016-12-20 10:15:00,97.62,97.98,97.62,97.94,3731.0,72.5533,72.8209,72.5533,72.7911,3731.0
2016-12-20 10:20:00,97.87,98.14,97.73,97.98,15815.0,72.7391,72.9398,72.6351,72.8209,15815.0
2016-12-20 10:25:00,97.96,98.02,97.7,97.73,5450.0,72.806,72.8506,72.6128,72.6351,5450.0
2016-12-20 10:30:00,97.76,97.81,97.7,97.75,5008.0,72.6574,72.6945,72.6128,72.6499,5008.0
2016-12-20 10:35:00,97.77,97.83,97.59,97.83,9234.0,72.6648,72.7094,72.531,72.7094,9234.0
2016-12-20 10:40:00,97.86,97.88,97.69,97.73,9536.0,72.7317,72.7465,72.6053,72.6351,9536.0
2016-12-20 10:45:00,97.71,97.89,97.63,97.83,7992.0,72.6202,72.754,72.5607,72.7094,7992.0
2016-12-20 10:50:00,97.78,97.8,97.64,97.69,8882.0,72.6722,72.6871,72.5682,72.6053,8882.0
2016-12-20 10:55:00,97.74,97.82,97.69,97.74,5739.0,72.6425,72.702,72.6053,72.6425,5739.0
2016-12-20 11:00:00,97.77,97.85,97.68,97.79,2258.0,72.6648,72.7242,72.5979,72.6797,2258.0
2016-12-20 11:05:00,97.76,97.94,97.72,97.85,15763.0,72.6574,72.7911,72.6276,72.7242,15763.0
2016-12-20 11:10:00,97.77,97.9,97.71,97.87,20688.0,72.6648,72.7614,72.6202,72.7391,20688.0
2016-12-20 11:15:00,97.84,97.94,97.78,97.94,7085.0,72.7168,72.7911,72.6722,72.7911,7085.0
2016-12-20 11:20:00,97.9,97.97,97.85,97.97,4308.0,72.7614,72.8134,72.7242,72.8134,4308.0
2016-12-20 11:25:00,97.9,98.03,97.81,97.82,4831.0,72.7614,72.858,72.6945,72.702,4831.0
2016-12-20 11:30:00,97.85,97.85,97.61,97.61,44726.0,72.7242,72.7242,72.5459,72.5459,44726.0
2016-12-20 11:35:00,97.6,97.65,97.53,97.64,6254.0,72.5384,72.5756,72.4864,72.5682,6254.0
2016-12-20 11:40:00,97.55,97.72,97.55,97.72,7001.0,72.5013,72.6276,72.5013,72.6276,7001.0
2016-12-20 11:45:00,97.68,97.72,97.6,97.68,6866.0,72.5979,72.6276,72.5384,72.5979,6866.0
2016-12-20 11:50:00,97.64,97.74,97.35,97.45,13745.0,72.5682,72.6425,72.3526,72.427,13745.0
2016-12-20 11:55:00,97.42,97.43,97.29,97.32,2439.0,72.4047,72.4121,72.308,72.3303,2439.0
2016-12-20 12:00:00,97.34,97.5,97.34,97.42,5060.0,72.3452,72.4641,72.3452,72.4047,5060.0
2016-12-20 12:05:00,97.51,97.55,97.4,97.48,4404.0,72.4716,72.5013,72.3898,72.4493,4404.0
2016-12-20 12:10:00,97.47,97.5,97.17,97.32,24317.0,72.4418,72.4641,72.2189,72.3303,24317.0
2016-12-20 12:15:00,97.25,97.36,97.12,97.13,2982.0,72.2783,72.3601,72.1817,72.1891,2982.0
2016-12-20 12:20:00,97.1,97.1,96.86,96.86,8401.0,72.1668,72.1668,71.9885,71.9885,8401.0
2016-12-20 12:25:00,96.92,96.92,96.77,96.77,3483.0,72.0331,72.0331,71.9216,71.9216,3483.0
2016-12-20 12:30:00,96.8,96.83,96.63,96.68,5813.0,71.9439,71.9662,71.8175,71.8547,5813.0
2016-12-20 12:35:00,96.67,96.73,96.67,96.73,2865.0,71.8472,71.8918,71.8472,71.8918,2865.0
2016-12-20 12:40:00,96.75,96.85,96.75,96.83,3471.0,71.9067,71.981,71.9067,71.9662,3471.0
2016-12-20 12:45:00,96.83,96.86,96.69,96.75,2050.0,71.9662,71.9885,71.8621,71.9067,2050.0
2016-12-20 12:50:00,96.7,96.78,96.58,96.64,40675.0,71.8695,71.929,71.7804,71.8249,40675.0
2016-12-20 12:55:00,96.67,96.73,96.65,96.68,3567.0,71.8472,71.8918,71.8324,71.8547,3567.0
2016-12-20 13:00:00,96.63,96.71,96.6,96.67,10512.0,71.8175,71.877,71.7952,71.8472,10512.0
2016-12-20 13:05:00,96.65,96.65,96.62,96.63,1596.0,71.8324,71.8324,71.8101,71.8175,1596.0
2016-12-20 13:10:00,96.65,96.67,96.55,96.63,7457.0,71.8324,71.8472,71.7581,71.8175,7457.0
2016-12-20 13:15:00,96.66,96.76,96.65,96.66,3200.0,71.8398,71.9141,71.8324,71.8398,3200.0
2016-12-20 13:20:00,96.67,96.67,96.51,96.56,15687.0,71.8472,71.8472,71.7283,71.7655,15687.0
2016-12-20 13:25:00,96.56,96.6,96.49,96.56,3709.0,71.7655,71.7952,71.7135,71.7655,3709.0
2016-12-20 13:30:00,96.55,96.57,96.42,96.47,27289.0,71.7581,71.7729,71.6614,71.6986,27289.0
2016-12-20 13:35:00,96.43,96.53,96.43,96.53,7384.0,71.6689,71.7432,71.6689,71.7432,7384.0
2016-12-20 13:40:00,96.5,96.53,96.47,96.53,9288.0,71.7209,71.7432,71.6986,71.7432,9288.0
2016-12-20 13:45:00,96.51,96.54,96.45,96.46,4820.0,71.7283,71.7506,71.6837,71.6912,4820.0
2016-12-20 13:50:00,96.45,96.5,96.44,96.47,2902.0,71.6837,71.7209,71.6763,71.6986,2902.0
2016-12-20 13:55:00,96.48,96.51,96.42,96.51,4196.0,71.706,71.7283,71.6614,71.7283,4196.0
2016-12-20 14:00:00,96.49,96.65,96.47,96.62,5040.0,71.7135,71.8324,71.6986,71.8101,5040.0
2016-12-20 14:05:00,96.63,96.63,96.57,96.59,9091.0,71.8175,71.8175,71.7729,71.7878,9091.0
2016-12-20 14:10:00,96.59,96.66,96.59,96.64,7243.0,71.7878,71.8398,71.7878,71.8249,7243.0
2016-12-20 14:15:00,96.66,96.74,96.65,96.72,3866.0,71.8398,71.8993,71.8324,71.8844,3866.0
2016-12-20 14:20:00,96.71,96.74,96.65,96.65,7017.0,71.877,71.8993,71.8324,71.8324,7017.0
2016-12-20 14:25:00,96.69,96.78,96.65,96.78,1769.0,71.8621,71.929,71.8324,71.929,1769.0
2016-12-20 14:30:00,96.74,96.76,96.62,96.66,3496.0,71.8993,71.9141,71.8101,71.8398,3496.0
2016-12-20 14:35:00,96.65,96.68,96.54,96.54,7978.0,71.8324,71.8547,71.7506,71.7506,7978.0
2016-12-20 14:40:00,96.57,96.57,96.42,96.44,3123.0,71.7729,71.7729,71.6614,71.6763,3123.0
2016-12-20 14:45:00,96.44,96.45,96.26,96.26,5734.0,71.6763,71.6837,71.5425,71.5425,5734.0
2016-12-20 14:50:00,96.26,96.26,96.0,96.02,27640.0,71.5425,71.5425,71.3493,71.3642,27640.0
2016-12-20 14:55:00,95.99,96.07,95.85,95.93,25500.0,71.3419,71.4013,71.2378,71.2973,25500.0
2016-12-20 15:00:00,95.9,95.94,95.7,95.73,22147.0,71.275,71.3047,71.1263,71.1486,22147.0
2016-12-20 15:05:00,95.78,95.78,95.53,95.53,20372.0,71.1858,71.1858,71.0,71.0,20372.0
2016-12-20 15:10:00,95.56,95.62,95.42,95.59,27694.0,71.0223,71.0669,70.9182,71.0446,27694.0
2016-12-20 15:15:00,95.57,95.59,95.45,95.47,45446.0,71.0297,71.0446,70.9405,70.9554,45446.0
2016-12-20 15:20:00,95.51,95.57,95.36,95.42,26137.0,70.9851,71.0297,70.8736,70.9182,26137.0
2016-12-20 15:25:00,95.38,95.56,95.38,95.56,34290.0,70.8885,71.0223,70.8885,71.0223,34290.0
2016-12-20 15:30:00,95.58,95.73,95.5,95.64,39993.0,71.0371,71.1486,70.9777,71.0817,39993.0
2016-12-20 15:35:00,95.61,95.67,95.47,95.56,52355.0,71.0594,71.104,70.9554,71.0223,52355.0
2016-12-20 15:40:00,95.54,95.61,95.49,95.52,38450.0,71.0074,71.0594,70.9702,70.9925,38450.0
2016-12-20 15:45:00,95.51,95.64,95.44,95.56,83797.0,70.9851,71.0817,70.9331,71.0223,83797.0
2016-12-20 15:50:00,95.58,95.62,95.47,95.53,89225.0,71.0371,71.0669,70.9554,71.0,89225.0
2016-12-20 15:55:00,95.53,95.76,95.46,95.75,105353.0,71.0,71.1709,70.9479,71.1635,105353.0
2016-12-21 09:30:00,95.85,96.55,95.85,96.18,22696.0,71.2378,71.7581,71.2378,71.4831,22696.0
2016-12-21 09:35:00,96.23,96.59,96.2,96.55,14315.0,71.5202,71.7878,71.4979,71.7581,14315.0
2016-12-21 09:40:00,96.55,96.78,96.44,96.66,5640.0,71.7581,71.929,71.6763,71.8398,5640.0
2016-12-21 09:45:00,96.56,97.0,96.4,96.98,7239.0,71.7655,72.0925,71.6466,72.0776,7239.0
2016-12-21 09:50:00,96.91,97.28,96.86,97.22,10484.0,72.0256,72.3006,71.9885,72.256,10484.0
2016-12-21 09:55:00,97.22,97.43,97.13,97.26,9856.0,72.256,72.4121,72.1891,72.2857,9856.0
2016-12-21 10:00:00,97.25,97.4,96.92,97.14,11836.0,72.2783,72.3898,72.0331,72.1966,11836.0
2016-12-21 10:05:00,97.14,97.21,97.0,97.11,5754.0,72.1966,72.2486,72.0925,72.1743,5754.0
2016-12-21 10:10:00,97.06,97.24,97.01,97.24,3613.0,72.1371,72.2709,72.0999,72.2709,3613.0
2016-12-21 10:15:00,97.32,97.56,97.15,97.47,8559.0,72.3303,72.5087,72.204,72.4418,8559.0
2016-12-21 10:20:00,97.39,97.42,97.17,97.18,58019.0,72.3824,72.4047,72.2189,72.2263,58019.0
2016-12-21 10:25:00,97.23,97.32,97.2,97.25,2588.0,72.2635,72.3303,72.2412,72.2783,2588.0
2016-12-21 10:30:00,97.25,97.35,97.15,97.35,3252.0,72.2783,72.3526,72.204,72.3526,3252.0
2016-12-21 10:35:00,97.38,97.63,97.37,97.63,2547.0,72.3749,72.5607,72.3675,72.5607,2547.0
2016-12-21 10:40:00,97.58,97.77,97.49,97.77,4678.0,72.5236,72.6648,72.4567,72.6648,4678.0
2016-12-21 10:45:00,97.71,97.84,97.69,97.71,8837.0,72.6202,72.7168,72.6053,72.6202,8837.0
2016-12-21 10:50:00,97.7,97.75,97.6,97.75,11589.0,72.6128,72.6499,72.5384,72.6499,11589.0
2016-12-21 10:55:00,97.72,97.77,97.38,97.51,15075.0,72.6276,72.6648,72.3749,72.4716,15075.0
2016-12-21 11:00:00,97.46,97.63,97.46,97.52,5145.0,72.4344,72.5607,72.4344,72.479,5145.0
2016-12-21 11:05:00,97.58,97.62,97.5,97.5,4697.0,72.5236,72.5533,72.4641,72.4641,4697.0
2016-12-21 11:10:00,97.52,97.55,97.4,97.4,3390.0,72.479,72.5013,72.3898,72.3898,3390.0
2016-12-21 11:15:00,97.44,97.72,97.44,97.54,5277.0,72.4195,72.6276,72.4195,72.4938,5277.0
2016-12-21 11:20:00,97.51,97.78,97.49,97.78,59908.0,72.4716,72.6722,72.4567,72.6722,59908.0
2016-12-21 11:25:00,97.73,97.73,97.56,97.56,3700.0,72.6351,72.6351,72.5087,72.5087,3700.0
2016-12-21 11:30:00,97.56,97.7,97.56,97.59,3123.0,72.5087,72.6128,72.5087,72.531,3123.0
2016-12-21 11:35:00,97.62,97.62,97.45,97.54,3462.0,72.5533,72.5533,72.427,72.4938,3462.0
2016-12-21 11:40:00,97.52,97.52,97.34,97.34,3755.0,72.479,72.479,72.3452,72.3452,3755.0
2016-12-21 11:45:00,97.32,97.41,97.27,97.34,3213.0,72.3303,72.3972,72.2932,72.3452,3213.0
2016-12-21 11:50:00,97.36,97.39,97.28,97.34,2150.0,72.3601,72.3824,72.3006,72.3452,2150.0
2016-12-21 11:55:00,97.32,97.37,97.17,97.17,5745.0,72.3303,72.3675,72.2189,72.2189,5745.0
2016-12-21 12:00:00,97.17,97.22,97.09,97.22,3735.0,72.2189,72.256,72.1594,72.256,3735.0
2016-12-21 12:05:00,97.24,97.31,97.23,97.28,3788.0,72.2709,72.3229,72.2635,72.3006,3788.0
2016-12-21 12:10:00,97.33,97.33,97.06,97.08,12363.0,72.3378,72.3378,72.1371,72.152,12363.0
2016-12-21 12:15:00,97.06,97.06,96.81,96.86,8771.0,72.1371,72.1371,71.9513,71.9885,8771.0
2016-12-21 12:20:00,96.82,96.85,96.53,96.63,9610.0,71.9587,71.981,71.7432,71.8175,9610.0
2016-12-21 12:25:00,96.65,96.68,96.56,96.56,6370.0,71.8324,71.8547,71.7655,71.7655,6370.0
2016-12-21 12:30:00,96.52,96.56,96.25,96.34,13532.0,71.7358,71.7655,71.5351,71.602,13532.0
2016-12-21 12:35:00,96.38,96.38,96.3,96.36,6182.0,71.6317,71.6317,71.5723,71.6168,6182.0
2016-12-21 12:40:00,96.38,96.46,96.26,96.26,6816.0,71.6317,71.6912,71.5425,71.5425,6816.0
2016-12-21 12:45:00,96.27,96.34,96.15,96.34,6298.0,71.55,71.602,71.4608,71.602,6298.0
2016-12-21 12:50:00,96.37,96.45,96.36,96.36,6024.0,71.6243,71.6837,71.6168,71.6168,6024.0
2016-12-21 12:55:00,96.34,96.37,96.3,96.35,3525.0,71.602,71.6243,71.5723,71.6094,3525.0
2016-12-21 13:00:00,96.35,96.46,96.3,96.44,4322.0,71.6094,71.6912,71.5723,71.6763,4322.0
2016-12-21 13:05:00,96.42,96.52,96.42,96.52,6925.0,71.6614,71.7358,71.6614,71.7358,6925.0
2016-12-21 13:10:00,96.5,96.58,96.4,96.58,20723.0,71.7209,71.7804,71.6466,71.7804,20723.0
2016-12-21 13:15:00,96.57,96.71,96.57,96.69,9436.0,71.7729,71.877,71.7729,71.8621,9436.0
2016-12-21 13:20:00,96.7,96.83,96.69,96.72,9818.0,71.8695,71.9662,71.8621,71.8844,9818.0
2016-12-21 13:25:00,96.71,96.71,96.62,96.62,1670.0,71.877,71.877,71.8101,71.8101,1670.0
2016-12-21 13:30:00,96.63,96.65,96.42,96.54,4965.0,71.8175,71.8324,71.6614,71.7506,4965.0
2016-12-21 13:35:00,96.55,96.63,96.51,96.51,2360.0,71.7581,71.8175,71.7283,71.7283,2360.0
2016-12-21 13:40:00,96.5,96.53,96.46,96.48,4340.0,71.7209,71.7432,71.6912,71.706,4340.0
2016-12-21 13:45:00,96.47,96.56,96.45,96.55,5132.0,71.6986,71.7655,71.6837,71.7581,5132.0
2016-12-21 13:50:00,96.56,96.56,96.45,96.53,7855.0,71.7655,71.7655,71.6837,71.7432,7855.0
2016-12-21 13:55:00,96.51,96.53,96.45,96.45,5845.0,71.7283,71.7432,71.6837,71.6837,5845.0
2016-12-21 14:00:00,96.42,96.46,96.16,96.16,7933.0,71.6614,71.6912,71.4682,71.4682,7933.0
2016-12-21 14:05:00,96.16,96.19,96.04,96.17,8576.0,71.4682,71.4905,71.379,71.4756,8576.0
2016-12-21 14:10:00,96.18,96.37,96.17,96.37,6994.0,71.4831,71.6243,71.4756,71.6243,6994.0
2016-12-21 14:15:00,96.29,96.43,96.28,96.29,15332.0,71.5648,71.6689,71.5574,71.5648,15332.0
2016-12-21 14:20:00,96.29,96.36,96.22,96.28,13416.0,71.5648,71.6168,71.5128,71.5574,13416.0
2016-12-21 14:25:00,96.3,96.3,96.03,96.03,6004.0,71.5723,71.5723,71.3716,71.3716,6004.0
2016-12-21 14:30:00,96.01,96.1,95.97,95.99,5754.0,71.3567,71.4236,71.327,71.3419,5754.0
2016-12-21 14:35:00,95.98,96.1,95.95,96.05,11968.0,71.3344,71.4236,71.3121,71.3864,11968.0
2016-12-21 14:40:00,96.05,96.09,95.69,95.69,21674.0,71.3864,71.4162,71.1189,71.1189,21674.0
2016-12-21 14:45:00,95.7,95.74,95.65,95.7,10311.0,71.1263,71.1561,71.0892,71.1263,10311.0
2016-12-21 14:50:00,95.67,95.7,95.62,95.7,9650.0,71.104,71.1263,71.0669,71.1263,9650.0
2016-12-21 14:55:00,95.7,95.79,95.66,95.73,38056.0,71.1263,71.1932,71.0966,71.1486,38056.0
2016-12-21 15:00:00,95.76,95.88,95.73,95.87,9475.0,71.1709,71.2601,71.1486,71.2527,9475.0
2016-12-21 15:05:00,95.88,95.9,95.78,95.83,6624.0,71.2601,71.275,71.1858,71.2229,6624.0
2016-12-21 15:10:00,95.78,95.89,95.76,95.85,10952.0,71.1858,71.2675,71.1709,71.2378,10952.0
2016-12-21 15:15:00,95.85,95.85,95.57,95.61,17112.0,71.2378,71.2378,71.0297,71.0594,17112.0
2016-12-21 15:20:00,95.58,95.6,95.54,95.57,9966.0,71.0371,71.052,71.0074,71.0297,9966.0
2016-12-21 15:25:00,95.56,95.6,95.54,95.6,12751.0,71.0223,71.052,71.0074,71.052,12751.0
2016-12-21 15:30:00,95.58,95.6,95.55,95.58,11003.0,71.0371,71.052,71.0148,71.0371,11003.0
2016-12-21 15:35:00,95.59,95.6,95.55,95.59,13131.0,71.0446,71.052,71.0148,71.0446,13131.0
2016-12-21 15:40:00,95.59,95.6,95.53,95.58,10805.0,71.0446,71.052,71.0,71.0371,10805.0
2016-12-21 15:45:00,95.55,95.55,95.3,95.44,26447.0,71.0148,71.0148,70.829,70.9331,26447.0
2016-12-21 15:50:00,95.47,95.49,95.35,95.35,20176.0,70.9554,70.9702,70.8662,70.8662,20176.0
2016-12-21 15:55:00,95.35,95.42,95.27,95.33,54397.0,70.8662,70.9182,70.8067,70.8513,54397.0
2016-12-22 09:30:00,95.16,95.44,95.0,95.39,18123.0,70.725,70.9331,70.6061,70.8959,18123.0
2016-12-22 09:35:00,95.39,95.49,95.26,95.28,3218.0,70.8959,70.9702,70.7993,70.8142,3218.0
2016-12-22 09:40:00,95.28,95.61,95.1,95.61,5105.0,70.8142,71.0594,70.6804,71.0594,5105.0
2016-12-22 09:45:00,95.46,95.88,95.46,95.8,12418.0,70.9479,71.2601,70.9479,71.2006,12418.0
2016-12-22 09:50:00,95.74,95.81,95.68,95.81,1437.0,71.1561,71.2081,71.1115,71.2081,1437.0
2016-12-22 09:55:00,95.69,95.85,95.49,95.59,5520.0,71.1189,71.2378,70.9702,71.0446,5520.0
2016-12-22 10:00:00,95.54,95.57,95.39,95.4,6565.0,71.0074,71.0297,70.8959,70.9034,6565.0
2016-12-22 10:05:00,95.35,95.84,95.35,95.63,4778.0,70.8662,71.2304,70.8662,71.0743,4778.0
2016-12-22 10:10:00,95.71,95.75,95.53,95.63,5027.0,71.1338,71.1635,71.0,71.0743,5027.0
2016-12-22 10:15:00,95.7,95.93,95.66,95.88,3839.0,71.1263,71.2973,71.0966,71.2601,3839.0
2016-12-22 10:20:00,95.92,96.08,95.87,95.93,5924.0,71.2898,71.4087,71.2527,71.2973,5924.0
2016-12-22 10:25:00,95.98,96.12,95.92,95.99,8557.0,71.3344,71.4385,71.2898,71.3419,8557.0
2016-12-22 10:30:00,95.99,96.01,95.72,95.74,9547.0,71.3419,71.3567,71.1412,71.1561,9547.0
2016-12-22 10:35:00,95.71,96.03,95.69,95.94,2800.0,71.1338,71.3716,71.1189,71.3047,2800.0
2016-12-22 10:40:00,95.92,96.2,95.92,96.1,2700.0,71.2898,71.4979,71.2898,71.4236,2700.0
2016-12-22 10:45:00,96.11,96.11,95.94,96.1,2463.0,71.431,71.431,71.3047,71.4236,2463.0
2016-12-22 10:50:00,96.01,96.07,95.97,96.07,1300.0,71.3567,71.4013,71.327,71.4013,1300.0
2016-12-22 10:55:00,96.13,96.13,95.75,95.75,6391.0,71.4459,71.4459,71.1635,71.1635,6391.0
2016-12-22 11:00:00,95.75,95.84,95.6,95.64,3808.0,71.1635,71.2304,71.052,71.0817,3808.0
2016-12-22 11:05:00,95.59,95.6,95.46,95.49,8220.0,71.0446,71.052,70.9479,70.9702,8220.0
2016-12-22 11:10:00,95.5,95.61,95.44,95.55,7570.0,70.9777,71.0594,70.9331,71.0148,7570.0
2016-12-22 11:15:00,95.59,95.7,95.55,95.68,1952.0,71.0446,71.1263,71.0148,71.1115,1952.0
2016-12-22 11:20:00,95.68,95.73,95.49,95.49,9913.0,71.1115,71.1486,70.9702,70.9702,9913.0
2016-12-22 11:25:00,95.49,95.49,95.29,95.4,9547.0,70.9702,70.9702,70.8216,70.9034,9547.0
2016-12-22 11:30:00,95.33,95.33,95.02,95.03,40870.0,70.8513,70.8513,70.6209,70.6284,40870.0
2016-12-22 11:35:00,95.09,95.11,94.94,94.98,6603.0,70.673,70.6878,70.5615,70.5912,6603.0
2016-12-22 11:40:00,94.96,94.97,94.62,94.69,10856.0,70.5763,70.5838,70.3236,70.3757,10856.0
2016-12-22 11:45:00,94.69,94.92,94.68,94.75,6291.0,70.3757,70.5466,70.3682,70.4203,6291.0
2016-12-22 11:50:00,94.8,95.21,94.79,95.2,3577.0,70.4574,70.7621,70.45,70.7547,3577.0
2016-12-22 11:55:00,95.17,95.47,95.17,95.41,7198.0,70.7324,70.9554,70.7324,70.9108,7198.0
2016-12-22 12:00:00,95.38,95.49,95.37,95.38,7581.0,70.8885,70.9702,70.8811,70.8885,7581.0
2016-12-22 12:05:00,95.4,95.64,95.37,95.6,11526.0,70.9034,71.0817,70.8811,71.052,11526.0
2016-12-22 12:10:00,95.62,95.83,95.61,95.78,13362.0,71.0669,71.2229,71.0594,71.1858,13362.0
2016-12-22 12:15:00,95.79,95.82,95.65,95.66,14050.0,71.1932,71.2155,71.0892,71.0966,14050.0
2016-12-22 12:20:00,95.67,95.75,95.59,95.7,9001.0,71.104,71.1635,71.0446,71.1263,9001.0
2016-12-22 12:25:00,95.7,95.75,95.65,95.7,8414.0,71.1263,71.1635,71.0892,71.1263,8414.0
2016-12-22 12:30:00,95.72,95.76,95.65,95.71,13819.0,71.1412,71.1709,71.0892,71.1338,13819.0
2016-12-22 12:35:00,95.73,95.78,95.68,95.71,7094.0,71.1486,71.1858,71.1115,71.1338,7094.0
2016-12-22 12:40:00,95.77,95.99,95.77,95.99,2379.0,71.1783,71.3419,71.1783,71.3419,2379.0
2016-12-22 12:45:00,96.0,96.09,95.95,96.01,5257.0,71.3493,71.4162,71.3121,71.3567,5257.0
2016-12-22 12:50:00,96.08,96.13,96.02,96.13,2000.0,71.4087,71.4459,71.3642,71.4459,2000.0
2016-12-22 12:55:00,96.08,96.08,95.93,95.93,12117.0,71.4087,71.4087,71.2973,71.2973,12117.0
2016-12-22 13:00:00,95.93,96.04,95.89,95.94,6534.0,71.2973,71.379,71.2675,71.3047,6534.0
2016-12-22 13:05:00,95.97,95.97,95.84,95.84,2400.0,71.327,71.327,71.2304,71.2304,2400.0
2016-12-22 13:10:00,95.85,95.9,95.83,95.83,1800.0,71.2378,71.275,71.2229,71.2229,1800.0
2016-12-22 13:15:00,95.85,95.91,95.82,95.83,3930.0,71.2378,71.2824,71.2155,71.2229,3930.0
2016-12-22 13:20:00,95.89,95.89,95.69,95.69,8299.0,71.2675,71.2675,71.1189,71.1189,8299.0
2016-12-22 13:25:00,95.67,95.81,95.62,95.81,3700.0,71.104,71.2081,71.0669,71.2081,3700.0
2016-12-22 13:30:00,95.8,95.82,95.68,95.75,2477.0,71.2006,71.2155,71.1115,71.1635,2477.0
2016-12-22 13:35:00,95.81,95.96,95.79,95.96,9375.0,71.2081,71.3196,71.1932,71.3196,9375.0
2016-12-22 13:40:00,96.05,96.17,96.05,96.13,2200.0,71.3864,71.4756,71.3864,71.4459,2200.0
2016-12-22 13:45:00,96.14,96.14,95.95,96.01,12862.0,71.4533,71.4533,71.3121,71.3567,12862.0
2016-12-22 13:50:00,95.97,96.01,95.95,95.95,1423.0,71.327,71.3567,71.3121,71.3121,1423.0
2016-12-22 13:55:00,95.99,96.17,95.99,96.14,3413.0,71.3419,71.4756,71.3419,71.4533,3413.0
2016-12-22 14:00:00,96.15,96.26,96.13,96.26,12425.0,71.4608,71.5425,71.4459,71.5425,12425.0
2016-12-22 14:05:00,96.26,96.37,96.24,96.35,9361.0,71.5425,71.6243,71.5277,71.6094,9361.0
2016-12-22 14:10:00,96.37,96.37,96.3,96.33,12578.0,71.6243,71.6243,71.5723,71.5946,12578.0
2016-12-22 14:15:00,96.36,96.45,96.32,96.33,9720.0,71.6168,71.6837,71.5871,71.5946,9720.0
2016-12-22 14:20:00,96.31,96.38,96.31,96.36,1065.0,71.5797,71.6317,71.5797,71.6168,1065.0
2016-12-22 14:25:00,96.43,96.43,96.3,96.36,12487.0,71.6689,71.6689,71.5723,71.6168,12487.0
2016-12-22 14:30:00,96.36,96.45,96.34,96.45,2680.0,71.6168,71.6837,71.602,71.6837,2680.0
2016-12-22 14:35:00,96.41,96.48,96.35,96.36,10157.0,71.654,71.706,71.6094,71.6168,10157.0
2016-12-22 14:40:00,96.36,96.39,96.34,96.39,629.0,71.6168,71.6391,71.602,71.6391,629.0
2016-12-22 14:45:00,96.38,96.46,96.34,96.37,3859.0,71.6317,71.6912,71.602,71.6243,3859.0
2016-12-22 14:50:00,96.37,96.52,96.3,96.44,8993.0,71.6243,71.7358,71.5723,71.6763,8993.0
2016-12-22 14:55:00,96.43,96.43,96.3,96.34,4037.0,71.6689,71.6689,71.5723,71.602,4037.0
2016-12-22 15:00:00,96.36,96.41,96.28,96.32,8667.0,71.6168,71.654,71.5574,71.5871,8667.0
2016-12-22 15:05:00,96.33,96.36,96.29,96.35,9192.0,71.5946,71.6168,71.5648,71.6094,9192.0
2016-12-22 15:10:00,96.34,96.34,96.29,96.31,10143.0,71.602,71.602,71.5648,71.5797,10143.0
2016-12-22 15:15:00,96.31,96.36,96.27,96.27,7732.0,71.5797,71.6168,71.55,71.55,7732.0
2016-12-22 15:20:00,96.26,96.26,96.11,96.14,8115.0,71.5425,71.5425,71.431,71.4533,8115.0
2016-12-22 15:25:00,96.11,96.34,96.1,96.3,11001.0,71.431,71.602,71.4236,71.5723,11001.0
2016-12-22 15:30:00,96.3,96.33,96.11,96.13,11134.0,71.5723,71.5946,71.431,71.4459,11134.0
2016-12-22 15:35:00,96.12,96.19,96.11,96.19,6071.0,71.4385,71.4905,71.431,71.4905,6071.0
2016-12-22 15:40:00,96.22,96.29,96.19,96.26,6968.0,71.5128,71.5648,71.4905,71.5425,6968.0
2016-12-22 15:45:00,96.24,96.3,96.21,96.3,15054.0,71.5277,71.5723,71.5054,71.5723,15054.0
2016-12-22 15:50:00,96.27,96.29,96.17,96.17,18840.0,71.55,71.5648,71.4756,71.4756,18840.0
2016-12-22 15:55:00,96.18,96.24,96.11,96.19,34879.0,71.4831,71.5277,71.431,71.4905,34879.0
2016-12-23 09:30:00,96.47,96.47,96.26,96.26,8582.0,71.6986,71.6986,71.5425,71.5425,8582.0
2016-12-23 09:35:00,96.24,96.39,96.15,96.31,11764.0,71.5277,71.6391,71.4608,71.5797,11764.0
2016-12-23 09:40:00,96.35,96.43,96.25,96.41,6105.0,71.6094,71.6689,71.5351,71.654,6105.0
2016-12-23 09:45:00,96.23,96.58,96.23,96.56,3080.0,71.5202,71.7804,71.5202,71.7655,3080.0
2016-12-23 09:50:00,96.59,96.74,96.56,96.74,2600.0,71.7878,71.8993,71.7655,71.8993,2600.0
2016-12-23 09:55:00,96.78,96.99,96.75,96.76,4220.0,71.929,72.0851,71.9067,71.9141,4220.0
2016-12-23 10:00:00,96.77,96.83,96.76,96.83,1502.0,71.9216,71.9662,71.9141,71.9662,1502.0
2016-12-23 10:05:00,96.83,96.85,96.75,96.79,6874.0,71.9662,71.981,71.9067,71.9364,6874.0
2016-12-23 10:10:00,96.82,96.94,96.82,96.85,9229.0,71.9587,72.0479,71.9587,71.981,9229.0
2016-12-23 10:15:00,96.87,96.99,96.86,96.93,2500.0,71.9959,72.0851,71.9885,72.0405,2500.0
2016-12-23 10:20:00,97.0,97.0,96.84,96.93,2500.0,72.0925,72.0925,71.9736,72.0405,2500.0
2016-12-23 10:25:00,96.97,96.97,96.71,96.78,6712.0,72.0702,72.0702,71.877,71.929,6712.0
2016-12-23 10:30:00,96.8,96.86,96.75,96.86,2753.0,71.9439,71.9885,71.9067,71.9885,2753.0
2016-12-23 10:35:00,96.84,96.84,96.74,96.81,3173.0,71.9736,71.9736,71.8993,71.9513,3173.0
2016-12-23 10:40:00,96.8,96.87,96.76,96.83,1903.0,71.9439,71.9959,71.9141,71.9662,1903.0
2016-12-23 10:45:00,96.87,96.95,96.84,96.95,3671.0,71.9959,72.0553,71.9736,72.0553,3671.0
2016-12-23 10:50:00,96.99,97.01,96.85,96.88,3830.0,72.0851,72.0999,71.981,72.0033,3830.0
2016-12-23 10:55:00,96.84,97.14,96.84,97.14,2909.0,71.9736,72.1966,71.9736,72.1966,2909.0
2016-12-23 11:00:00,97.17,97.26,97.12,97.18,5884.0,72.2189,72.2857,72.1817,72.2263,5884.0
2016-12-23 11:05:00,97.24,97.32,97.08,97.16,14224.0,72.2709,72.3303,72.152,72.2114,14224.0
2016-12-23 11:10:00,97.15,97.15,96.93,97.0,20798.0,72.204,72.204,72.0405,72.0925,20798.0
2016-12-23 11:15:00,97.0,97.13,96.98,97.0,16091.0,72.0925,72.1891,72.0776,72.0925,16091.0
2016-12-23 11:20:00,97.0,97.27,97.0,97.22,9376.0,72.0925,72.2932,72.0925,72.256,9376.0
2016-12-23 11:25:00,97.17,97.19,97.01,97.04,4214.0,72.2189,72.2337,72.0999,72.1222,4214.0
2016-12-23 11:30:00,97.01,97.12,96.92,97.05,19307.0,72.0999,72.1817,72.0331,72.1297,19307.0
2016-12-23 11:35:00,97.15,97.15,96.95,96.95,4507.0,72.204,72.204,72.0553,72.0553,4507.0
2016-12-23 11:40:00,97.02,97.06,96.93,96.94,5955.0,72.1074,72.1371,72.0405,72.0479,5955.0
2016-12-23 11:45:00,97.0,97.12,96.91,97.04,12921.0,72.0925,72.1817,72.0256,72.1222,12921.0
2016-12-23 11:50:00,97.07,97.19,96.95,97.13,19453.0,72.1445,72.2337,72.0553,72.1891,19453.0
2016-12-23 11:55:00,97.08,97.17,96.93,96.97,9551.0,72.152,72.2189,72.0405,72.0702,9551.0
2016-12-23 12:00:00,96.93,97.12,96.91,96.98,22881.0,72.0405,72.1817,72.0256,72.0776,22881.0
2016-12-23 12:05:00,96.97,97.09,96.92,97.03,16328.0,72.0702,72.1594,72.0331,72.1148,16328.0
2016-12-23 12:10:00,97.06,97.08,96.96,97.01,17959.0,72.1371,72.152,72.0628,72.0999,17959.0
2016-12-23 12:15:00,96.98,97.04,96.94,96.95,12100.0,72.0776,72.1222,72.0479,72.0553,12100.0
2016-12-23 12:20:00,96.93,97.03,96.78,96.8,9052.0,72.0405,72.1148,71.929,71.9439,9052.0
2016-12-23 12:25:00,96.84,96.9,96.84,96.89,748.0,71.9736,72.0182,71.9736,72.0108,748.0
2016-12-23 12:30:00,96.83,96.84,96.79,96.79,1802.0,71.9662,71.9736,71.9364,71.9364,1802.0
2016-12-23 12:35:00,96.73,96.73,96.59,96.63,3094.0,71.8918,71.8918,71.7878,71.8175,3094.0
2016-12-23 12:40:00,96.61,96.72,96.61,96.72,1754.0,71.8027,71.8844,71.8027,71.8844,1754.0
2016-12-23 12:45:00,96.72,96.72,96.51,96.52,2050.0,71.8844,71.8844,71.7283,71.7358,2050.0
2016-12-23 12:50:00,96.5,96.58,96.42,96.58,2329.0,71.7209,71.7804,71.6614,71.7804,2329.0
2016-12-23 12:55:00,96.6,96.6,96.44,96.44,1590.0,71.7952,71.7952,71.6763,71.6763,1590.0
2016-12-23 13:00:00,96.47,96.48,96.35,96.47,1177.0,71.6986,71.706,71.6094,71.6986,1177.0
2016-12-23 13:05:00,96.43,96.43,96.42,96.43,190.0,71.6689,71.6689,71.6614,71.6689,190.0
2016-12-23 13:10:00,96.48,96.5,96.29,96.33,4504.0,71.706,71.7209,71.5648,71.5946,4504.0
2016-12-23 13:15:00,96.34,96.5,96.34,96.45,1362.0,71.602,71.7209,71.602,71.6837,1362.0
2016-12-23 13:20:00,96.48,96.52,96.44,96.44,707.0,71.706,71.7358,71.6763,71.6763,707.0
2016-12-23 13:25:00,96.51,96.54,96.35,96.37,2072.0,71.7283,71.7506,71.6094,71.6243,2072.0
2016-12-23 13:30:00,96.41,96.54,96.38,96.54,8911.0,71.654,71.7506,71.6317,71.7506,8911.0
2016-12-23 13:35:00,96.54,96.61,96.51,96.53,3159.0,71.7506,71.8027,71.7283,71.7432,3159.0
2016-12-23 13:40:00,96.49,96.49,96.37,96.44,3000.0,71.7135,71.7135,71.6243,71.6763,3000.0
2016-12-23 13:45:00,96.45,96.51,96.38,96.51,2990.0,71.6837,71.7283,71.6317,71.7283,2990.0
2016-12-23 13:50:00,96.56,96.64,96.52,96.6,2400.0,71.7655,71.8249,71.7358,71.7952,2400.0
2016-12-23 13:55:00,96.63,96.8,96.62,96.7,7342.0,71.8175,71.9439,71.8101,71.8695,7342.0
2016-12-23 14:00:00,96.69,96.72,96.61,96.72,2200.0,71.8621,71.8844,71.8027,71.8844,2200.0
2016-12-23 14:05:00,96.68,96.71,96.56,96.57,3410.0,71.8547,71.877,71.7655,71.7729,3410.0
2016-12-23 14:10:00,96.64,96.65,96.48,96.5,3056.0,71.8249,71.8324,71.706,71.7209,3056.0
2016-12-23 14:15:00,96.48,96.5,96.45,96.49,3473.0,71.706,71.7209,71.6837,71.7135,3473.0
2016-12-23 14:20:00,96.46,96.53,96.44,96.47,3998.0,71.6912,71.7432,71.6763,71.6986,3998.0
2016-12-23 14:25:00,96.48,96.5,96.44,96.49,2713.0,71.706,71.7209,71.6763,71.7135,2713.0
2016-12-23 14:30:00,96.47,96.61,96.46,96.61,4244.0,71.6986,71.8027,71.6912,71.8027,4244.0
2016-12-23 14:35:00,96.62,96.63,96.52,96.57,4941.0,71.8101,71.8175,71.7358,71.7729,4941.0
2016-12-23 14:40:00,96.64,96.67,96.59,96.59,3953.0,71.8249,71.8472,71.7878,71.7878,3953.0
2016-12-23 14:45:00,96.58,96.62,96.57,96.57,3350.0,71.7804,71.8101,71.7729,71.7729,3350.0
2016-12-23 14:50:00,96.55,96.59,96.54,96.56,3301.0,71.7581,71.7878,71.7506,71.7655,3301.0
2016-12-23 14:55:00,96.56,96.56,96.49,96.5,5700.0,71.7655,71.7655,71.7135,71.7209,5700.0
2016-12-23 15:00:00,96.49,96.58,96.49,96.58,3000.0,71.7135,71.7804,71.7135,71.7804,3000.0
2016-12-23 15:05:00,96.53,96.56,96.43,96.44,5645.0,71.7432,71.7655,71.6689,71.6763,5645.0
2016-12-23 15:10:00,96.44,96.44,96.29,96.29,2500.0,71.6763,71.6763,71.5648,71.5648,2500.0
2016-12-23 15:15:00,96.28,96.28,96.21,96.22,5740.0,71.5574,71.5574,71.5054,71.5128,5740.0
2016-12-23 15:20:00,96.24,96.26,96.12,96.24,6360.0,71.5277,71.5425,71.4385,71.5277,6360.0
2016-12-23 15:25:00,96.28,96.3,96.2,96.2,6554.0,71.5574,71.5723,71.4979,71.4979,6554.0
2016-12-23 15:30:00,96.2,96.37,96.2,96.33,4429.0,71.4979,71.6243,71.4979,71.5946,4429.0
2016-12-23 15:35:00,96.33,96.37,96.26,96.26,9580.0,71.5946,71.6243,71.5425,71.5425,9580.0
2016-12-23 15:40:00,96.26,96.41,96.26,96.4,9890.0,71.5425,71.654,71.5425,71.6466,9890.0
2016-12-23 15:45:00,96.41,96.44,96.37,96.43,12295.0,71.654,71.6763,71.6243,71.6689,12295.0
2016-12-23 15:50:00,96.42,96.46,96.39,96.41,14713.0,71.6614,71.6912,71.6391,71.654,14713.0
2016-12-23 15:55:00,96.41,96.41,96.28,96.35,27951.0,71.654,71.654,71.5574,71.6094,27951.0
2016-12-27 09:30:00,96.64,96.83,96.4,96.4,9860.0,71.8249,71.9662,71.6466,71.6466,9860.0
2016-12-27 09:35:00,96.34,96.34,96.0,96.27,7722.0,71.602,71.602,71.3493,71.55,7722.0
2016-12-27 09:40:00,96.23,96.33,96.01,96.2,4164.0,71.5202,71.5946,71.3567,71.4979,4164.0
2016-12-27 09:45:00,96.33,96.52,96.2,96.28,6400.0,71.5946,71.7358,71.4979,71.5574,6400.0
2016-12-27 09:50:00,96.28,96.44,96.2,96.37,4438.0,71.5574,71.6763,71.4979,71.6243,4438.0
2016-12-27 09:55:00,96.38,96.44,96.32,96.36,2103.0,71.6317,71.6763,71.5871,71.6168,2103.0
2016-12-27 10:00:00,96.48,96.64,96.37,96.64,5426.0,71.706,71.8249,71.6243,71.8249,5426.0
2016-12-27 10:05:00,96.67,96.9,96.57,96.68,5915.0,71.8472,72.0182,71.7729,71.8547,5915.0
2016-12-27 10:10:00,96.65,96.85,96.65,96.8,4943.0,71.8324,71.981,71.8324,71.9439,4943.0
2016-12-27 10:15:00,96.86,97.0,96.79,97.0,3500.0,71.9885,72.0925,71.9364,72.0925,3500.0
2016-12-27 10:20:00,96.96,97.01,96.65,96.65,4311.0,72.0628,72.0999,71.8324,71.8324,4311.0
2016-12-27 10:25:00,96.72,97.07,96.72,97.07,3900.0,71.8844,72.1445,71.8844,72.1445,3900.0
2016-12-27 10:30:00,96.99,97.06,96.83,96.83,4495.0,72.0851,72.1371,71.9662,71.9662,4495.0
2016-12-27 10:35:00,96.87,96.92,96.77,96.78,9728.0,71.9959,72.0331,71.9216,71.929,9728.0
2016-12-27 10:40:00,96.74,96.97,96.72,96.97,3937.0,71.8993,72.0702,71.8844,72.0702,3937.0
2016-12-27 10:45:00,96.97,96.97,96.84,96.86,1281.0,72.0702,72.0702,71.9736,71.9885,1281.0
2016-12-27 10:50:00,96.82,96.82,96.65,96.75,1800.0,71.9587,71.9587,71.8324,71.9067,1800.0
2016-12-27 10:55:00,96.76,96.91,96.76,96.87,5050.0,71.9141,72.0256,71.9141,71.9959,5050.0
2016-12-27 11:00:00,96.96,97.02,96.81,96.84,6819.0,72.0628,72.1074,71.9513,71.9736,6819.0
2016-12-27 11:05:00,96.83,97.01,96.81,96.87,6217.0,71.9662,72.0999,71.9513,71.9959,6217.0
2016-12-27 11:10:00,96.92,96.93,96.82,96.91,2928.0,72.0331,72.0405,71.9587,72.0256,2928.0
2016-12-27 11:15:00,96.92,96.93,96.85,96.87,3332.0,72.0331,72.0405,71.981,71.9959,3332.0
2016-12-27 11:20:00,96.85,96.95,96.83,96.9,2697.0,71.981,72.0553,71.9662,72.0182,2697.0
2016-12-27 11:25:00,96.92,97.05,96.91,96.99,3656.0,72.0331,72.1297,72.0256,72.0851,3656.0
2016-12-27 11:30:00,97.06,97.09,96.97,97.06,5410.0,72.1371,72.1594,72.0702,72.1371,5410.0
2016-12-27 11:35:00,97.1,97.11,96.96,96.96,7140.0,72.1668,72.1743,72.0628,72.0628,7140.0
2016-12-27 11:40:00,96.98,97.18,96.98,97.03,7690.0,72.0776,72.2263,72.0776,72.1148,7690.0
2016-12-27 11:45:00,97.03,97.06,96.8,96.8,9581.0,72.1148,72.1371,71.9439,71.9439,9581.0
2016-12-27 11:50:00,96.8,96.91,96.8,96.91,1350.0,71.9439,72.0256,71.9439,72.0256,1350.0
2016-12-27 11:55:00,96.91,96.96,96.91,96.96,1100.0,72.0256,72.0628,72.0256,72.0628,1100.0
2016-12-27 12:00:00,96.89,97.05,96.89,96.98,5622.0,72.0108,72.1297,72.0108,72.0776,5622.0
2016-12-27 12:05:00,96.98,97.01,96.85,96.92,3105.0,72.0776,72.0999,71.981,72.0331,3105.0
2016-12-27 12:10:00,96.93,96.94,96.81,96.91,8782.0,72.0405,72.0479,71.9513,72.0256,8782.0
2016-12-27 12:15:00,96.93,96.93,96.7,96.71,2667.0,72.0405,72.0405,71.8695,71.877,2667.0
2016-12-27 12:20:00,96.73,96.76,96.69,96.7,1481.0,71.8918,71.9141,71.8621,71.8695,1481.0
2016-12-27 12:25:00,96.65,96.68,96.54,96.54,2721.0,71.8324,71.8547,71.7506,71.7506,2721.0
2016-12-27 12:30:00,96.59,96.66,96.57,96.66,1600.0,71.7878,71.8398,71.7729,71.8398,1600.0
2016-12-27 12:35:00,96.7,96.7,96.46,96.51,4515.0,71.8695,71.8695,71.6912,71.7283,4515.0
2016-12-27 12:40:00,96.46,96.55,96.21,96.27,12954.0,71.6912,71.7581,71.5054,71.55,12954.0
2016-12-27 12:45:00,96.33,96.39,96.26,96.35,3900.0,71.5946,71.6391,71.5425,71.6094,3900.0
2016-12-27 12:50:00,96.35,96.38,96.27,96.31,3800.0,71.6094,71.6317,71.55,71.5797,3800.0
2016-12-27 12:55:00,96.42,96.43,96.29,96.34,2615.0,71.6614,71.6689,71.5648,71.602,2615.0
2016-12-27 13:00:00,96.29,96.48,96.26,96.48,2231.0,71.5648,71.706,71.5425,71.706,2231.0
2016-12-27 13:05:00,96.5,96.58,96.48,96.55,2298.0,71.7209,71.7804,71.706,71.7581,2298.0
2016-12-27 13:10:00,96.59,96.64,96.54,96.64,1600.0,71.7878,71.8249,71.7506,71.8249,1600.0
2016-12-27 13:15:00,96.57,96.6,96.48,96.54,1900.0,71.7729,71.7952,71.706,71.7506,1900.0
2016-12-27 13:20:00,96.59,96.61,96.53,96.61,1825.0,71.7878,71.8027,71.7432,71.8027,1825.0
2016-12-27 13:25:00,96.56,96.72,96.56,96.64,3026.0,71.7655,71.8844,71.7655,71.8249,3026.0
2016-12-27 13:30:00,96.63,96.7,96.58,96.66,3297.0,71.8175,71.8695,71.7804,71.8398,3297.0
2016-12-27 13:35:00,96.64,96.66,96.54,96.62,2611.0,71.8249,71.8398,71.7506,71.8101,2611.0
2016-12-27 13:40:00,96.67,96.73,96.61,96.73,1963.0,71.8472,71.8918,71.8027,71.8918,1963.0
2016-12-27 13:45:00,96.73,96.76,96.65,96.72,1508.0,71.8918,71.9141,71.8324,71.8844,1508.0
2016-12-27 13:50:00,96.77,96.82,96.7,96.76,3552.0,71.9216,71.9587,71.8695,71.9141,3552.0
2016-12-27 13:55:00,96.72,96.91,96.72,96.86,4369.0,71.8844,72.0256,71.8844,71.9885,4369.0
2016-12-27 14:00:00,96.82,96.82,96.62,96.76,6002.0,71.9587,71.9587,71.8101,71.9141,6002.0
2016-12-27 14:05:00,96.73,96.73,96.58,96.64,5587.0,71.8918,71.8918,71.7804,71.8249,5587.0
2016-12-27 14:10:00,96.61,96.71,96.6,96.71,2100.0,71.8027,71.877,71.7952,71.877,2100.0
2016-12-27 14:15:00,96.75,96.81,96.61,96.61,1903.0,71.9067,71.9513,71.8027,71.8027,1903.0
2016-12-27 14:20:00,96.66,96.76,96.66,96.68,4116.0,71.8398,71.9141,71.8398,71.8547,4116.0
2016-12-27 14:25:00,96.64,96.72,96.59,96.59,3131.0,71.8249,71.8844,71.7878,71.7878,3131.0
2016-12-27 14:30:00,96.63,96.69,96.56,96.61,8336.0,71.8175,71.8621,71.7655,71.8027,8336.0
2016-12-27 14:35:00,96.64,96.78,96.58,96.77,4713.0,71.8249,71.929,71.7804,71.9216,4713.0
2016-12-27 14:40:00,96.72,96.74,96.58,96.69,4198.0,71.8844,71.8993,71.7804,71.8621,4198.0
2016-12-27 14:45:00,96.66,96.69,96.59,96.59,3003.0,71.8398,71.8621,71.7878,71.7878,3003.0
2016-12-27 14:50:00,96.59,96.63,96.52,96.53,5129.0,71.7878,71.8175,71.7358,71.7432,5129.0
2016-12-27 14:55:00,96.56,96.62,96.51,96.51,2310.0,71.7655,71.8101,71.7283,71.7283,2310.0
2016-12-27 15:00:00,96.55,96.6,96.5,96.58,3833.0,71.7581,71.7952,71.7209,71.7804,3833.0
2016-12-27 15:05:00,96.49,96.53,96.46,96.49,1567.0,71.7135,71.7432,71.6912,71.7135,1567.0
2016-12-27 15:10:00,96.49,96.51,96.42,96.44,2773.0,71.7135,71.7283,71.6614,71.6763,2773.0
2016-12-27 15:15:00,96.44,96.45,96.34,96.35,4501.0,71.6763,71.6837,71.602,71.6094,4501.0
2016-12-27 15:20:00,96.35,96.43,96.32,96.35,2264.0,71.6094,71.6689,71.5871,71.6094,2264.0
2016-12-27 15:25:00,96.31,96.31,96.16,96.2,6340.0,71.5797,71.5797,71.4682,71.4979,6340.0
2016-12-27 15:30:00,96.25,96.3,96.21,96.23,4018.0,71.5351,71.5723,71.5054,71.5202,4018.0
2016-12-27 15:35:00,96.26,96.29,96.19,96.21,12223.0,71.5425,71.5648,71.4905,71.5054,12223.0
2016-12-27 15:40:00,96.23,96.35,96.18,96.33,8208.0,71.5202,71.6094,71.4831,71.5946,8208.0
2016-12-27 15:45:00,96.34,96.4,96.33,96.36,10529.0,71.602,71.6466,71.5946,71.6168,10529.0
2016-12-27 15:50:00,96.36,96.43,96.36,96.42,12998.0,71.6168,71.6689,71.6168,71.6614,12998.0
2016-12-27 15:55:00,96.41,96.48,96.39,96.43,22758.0,71.654,71.706,71.6391,71.6689,22758.0
2016-12-28 09:30:00,96.65,96.91,96.15,96.15,13751.0,71.8324,72.0256,71.4608,71.4608,13751.0
2016-12-28 09:35:00,96.19,96.35,96.0,96.25,9013.0,71.4905,71.6094,71.3493,71.5351,9013.0
2016-12-28 09:40:00,96.34,96.46,96.17,96.41,9624.0,71.602,71.6912,71.4756,71.654,9624.0
2016-12-28 09:45:00,96.43,96.43,96.1,96.1,3773.0,71.6689,71.6689,71.4236,71.4236,3773.0
2016-12-28 09:50:00,96.0,96.25,95.87,95.94,11591.0,71.3493,71.5351,71.2527,71.3047,11591.0
2016-12-28 09:55:00,95.87,95.99,95.87,95.93,1600.0,71.2527,71.3419,71.2527,71.2973,1600.0
2016-12-28 10:00:00,95.92,95.99,95.76,95.96,8587.0,71.2898,71.3419,71.1709,71.3196,8587.0
2016-12-28 10:05:00,95.99,96.08,95.81,96.06,3000.0,71.3419,71.4087,71.2081,71.3939,3000.0
2016-12-28 10:10:00,96.1,96.18,96.07,96.18,3728.0,71.4236,71.4831,71.4013,71.4831,3728.0
2016-12-28 10:15:00,96.21,96.3,96.06,96.3,4261.0,71.5054,71.5723,71.3939,71.5723,4261.0
2016-12-28 10:20:00,96.29,96.45,96.28,96.41,4827.0,71.5648,71.6837,71.5574,71.654,4827.0
2016-12-28 10:25:00,96.4,96.53,96.35,96.35,5226.0,71.6466,71.7432,71.6094,71.6094,5226.0
2016-12-28 10:30:00,96.35,96.48,96.31,96.35,4798.0,71.6094,71.706,71.5797,71.6094,4798.0
2016-12-28 10:35:00,96.3,96.34,96.22,96.26,3386.0,71.5723,71.602,71.5128,71.5425,3386.0
2016-12-28 10:40:00,96.29,96.33,96.2,96.24,5668.0,71.5648,71.5946,71.4979,71.5277,5668.0
2016-12-28 10:45:00,96.22,96.27,96.11,96.11,2999.0,71.5128,71.55,71.431,71.431,2999.0
2016-12-28 10:50:00,96.07,96.14,95.98,96.08,4029.0,71.4013,71.4533,71.3344,71.4087,4029.0
2016-12-28 10:55:00,96.01,96.13,95.97,96.13,3335.0,71.3567,71.4459,71.327,71.4459,3335.0
2016-12-28 11:00:00,96.09,96.1,95.91,95.92,3526.0,71.4162,71.4236,71.2824,71.2898,3526.0
2016-12-28 11:05:00,95.98,96.01,95.79,96.01,4386.0,71.3344,71.3567,71.1932,71.3567,4386.0
2016-12-28 11:10:00,95.97,96.17,95.97,96.08,3493.0,71.327,71.4756,71.327,71.4087,3493.0
2016-12-28 11:15:00,96.05,96.1,95.92,96.02,2635.0,71.3864,71.4236,71.2898,71.3642,2635.0
2016-12-28 11:20:00,96.06,96.06,95.9,95.9,3200.0,71.3939,71.3939,71.275,71.275,3200.0
2016-12-28 11:25:00,95.91,95.92,95.85,95.89,5750.0,71.2824,71.2898,71.2378,71.2675,5750.0
2016-12-28 11:30:00,95.88,95.9,95.8,95.87,2080.0,71.2601,71.275,71.2006,71.2527,2080.0
2016-12-28 11:35:00,95.88,95.94,95.86,95.92,3550.0,71.2601,71.3047,71.2452,71.2898,3550.0
2016-12-28 11:40:00,95.96,96.04,95.96,95.96,1972.0,71.3196,71.379,71.3196,71.3196,1972.0
2016-12-28 11:45:00,95.95,95.97,95.88,95.91,4597.0,71.3121,71.327,71.2601,71.2824,4597.0
2016-12-28 11:50:00,95.96,96.01,95.91,95.91,1662.0,71.3196,71.3567,71.2824,71.2824,1662.0
2016-12-28 11:55:00,95.88,95.93,95.86,95.88,3668.0,71.2601,71.2973,71.2452,71.2601,3668.0
2016-12-28 12:00:00,95.84,95.86,95.76,95.78,2600.0,71.2304,71.2452,71.1709,71.1858,2600.0
2016-12-28 12:05:00,95.84,95.94,95.82,95.94,2555.0,71.2304,71.3047,71.2155,71.3047,2555.0
2016-12-28 12:10:00,95.85,95.94,95.75,95.78,3100.0,71.2378,71.3047,71.1635,71.1858,3100.0
2016-12-28 12:15:00,95.73,95.81,95.63,95.67,3242.0,71.1486,71.2081,71.0743,71.104,3242.0
2016-12-28 12:20:00,95.62,95.73,95.61,95.7,3000.0,71.0669,71.1486,71.0594,71.1263,3000.0
2016-12-28 12:25:00,95.7,95.8,95.62,95.68,21789.0,71.1263,71.2006,71.0669,71.1115,21789.0
2016-12-28 12:30:00,95.66,95.66,95.54,95.54,2081.0,71.0966,71.0966,71.0074,71.0074,2081.0
2016-12-28 12:35:00,95.58,95.72,95.56,95.72,3073.0,71.0371,71.1412,71.0223,71.1412,3073.0
2016-12-28 12:40:00,95.75,95.75,95.56,95.64,3500.0,71.1635,71.1635,71.0223,71.0817,3500.0
2016-12-28 12:45:00,95.65,95.7,95.6,95.6,2500.0,71.0892,71.1263,71.052,71.052,2500.0
2016-12-28 12:50:00,95.6,95.66,95.53,95.66,5021.0,71.052,71.0966,71.0,71.0966,5021.0
2016-12-28 12:55:00,95.66,95.69,95.6,95.61,4612.0,71.0966,71.1189,71.052,71.0594,4612.0
2016-12-28 13:00:00,95.62,95.69,95.53,95.69,2613.0,71.0669,71.1189,71.0,71.1189,2613.0
2016-12-28 13:05:00,95.65,95.68,95.6,95.6,1300.0,71.0892,71.1115,71.052,71.052,1300.0
2016-12-28 13:10:00,95.6,95.6,95.5,95.5,2500.0,71.052,71.052,70.9777,70.9777,2500.0
2016-12-28 13:15:00,95.54,95.56,95.5,95.54,2108.0,71.0074,71.0223,70.9777,71.0074,2108.0
2016-12-28 13:20:00,95.55,95.7,95.54,95.68,4130.0,71.0148,71.1263,71.0074,71.1115,4130.0
2016-12-28 13:25:00,95.7,95.7,95.53,95.53,1900.0,71.1263,71.1263,71.0,71.0,1900.0
2016-12-28 13:30:00,95.54,95.68,95.54,95.67,3001.0,71.0074,71.1115,71.0074,71.104,3001.0
2016-12-28 13:35:00,95.59,95.64,95.55,95.64,1900.0,71.0446,71.0817,71.0148,71.0817,1900.0
2016-12-28 13:40:00,95.65,95.7,95.58,95.58,9589.0,71.0892,71.1263,71.0371,71.0371,9589.0
2016-12-28 13:45:00,95.58,95.58,95.5,95.56,2700.0,71.0371,71.0371,70.9777,71.0223,2700.0
2016-12-28 13:50:00,95.58,95.63,95.56,95.63,1700.0,71.0371,71.0743,71.0223,71.0743,1700.0
2016-12-28 13:55:00,95.65,95.68,95.57,95.63,2847.0,71.0892,71.1115,71.0297,71.0743,2847.0
2016-12-28 14:00:00,95.57,95.73,95.57,95.7,4700.0,71.0297,71.1486,71.0297,71.1263,4700.0
2016-12-28 14:05:00,95.69,95.89,95.68,95.86,4922.0,71.1189,71.2675,71.1115,71.2452,4922.0
2016-12-28 14:10:00,95.88,95.89,95.73,95.8,2850.0,71.2601,71.2675,71.1486,71.2006,2850.0
2016-12-28 14:15:00,95.77,95.93,95.76,95.93,8437.0,71.1783,71.2973,71.1709,71.2973,8437.0
2016-12-28 14:20:00,95.92,95.94,95.88,95.92,3425.0,71.2898,71.3047,71.2601,71.2898,3425.0
2016-12-28 14:25:00,95.94,96.12,95.9,96.06,8085.0,71.3047,71.4385,71.275,71.3939,8085.0
2016-12-28 14:30:00,96.08,96.13,96.04,96.06,3182.0,71.4087,71.4459,71.379,71.3939,3182.0
2016-12-28 14:35:00,96.06,96.07,96.01,96.04,3971.0,71.3939,71.4013,71.3567,71.379,3971.0
2016-12-28 14:40:00,96.0,96.02,95.97,95.98,1900.0,71.3493,71.3642,71.327,71.3344,1900.0
2016-12-28 14:45:00,95.98,96.0,95.84,95.88,2747.0,71.3344,71.3493,71.2304,71.2601,2747.0
2016-12-28 14:50:00,95.86,95.89,95.75,95.76,3256.0,71.2452,71.2675,71.1635,71.1709,3256.0
2016-12-28 14:55:00,95.8,95.97,95.79,95.93,5300.0,71.2006,71.327,71.1932,71.2973,5300.0
2016-12-28 15:00:00,95.95,96.01,95.91,96.01,3100.0,71.3121,71.3567,71.2824,71.3567,3100.0
2016-12-28 15:05:00,95.99,96.0,95.85,95.96,7710.0,71.3419,71.3493,71.2378,71.3196,7710.0
2016-12-28 15:10:00,95.95,95.96,95.84,95.89,5779.0,71.3121,71.3196,71.2304,71.2675,5779.0
2016-12-28 15:15:00,95.89,95.94,95.82,95.82,4376.0,71.2675,71.3047,71.2155,71.2155,4376.0
2016-12-28 15:20:00,95.82,95.91,95.82,95.84,7180.0,71.2155,71.2824,71.2155,71.2304,7180.0
2016-12-28 15:25:00,95.81,95.82,95.7,95.7,7631.0,71.2081,71.2155,71.1263,71.1263,7631.0
2016-12-28 15:30:00,95.72,95.76,95.65,95.76,9106.0,71.1412,71.1709,71.0892,71.1709,9106.0
2016-12-28 15:35:00,95.76,95.87,95.76,95.85,9520.0,71.1709,71.2527,71.1709,71.2378,9520.0
2016-12-28 15:40:00,95.87,95.99,95.85,95.87,12206.0,71.2527,71.3419,71.2378,71.2527,12206.0
2016-12-28 15:45:00,95.89,96.02,95.85,95.99,19334.0,71.2675,71.3642,71.2378,71.3419,19334.0
2016-12-28 15:50:00,96.01,96.03,95.89,95.92,28266.0,71.3567,71.3716,71.2675,71.2898,28266.0
2016-12-28 15:55:00,95.9,96.09,95.86,96.01,80496.0,71.275,71.4162,71.2452,71.3567,80496.0
2016-12-29 09:30:00,96.21,96.4,96.1,96.4,20681.0,71.5054,71.6466,71.4236,71.6466,20681.0
2016-12-29 09:35:00,96.23,96.64,96.23,96.63,9589.0,71.5202,71.8249,71.5202,71.8175,9589.0
2016-12-29 09:40:00,96.63,96.9,96.51,96.82,6942.0,71.8175,72.0182,71.7283,71.9587,6942.0
2016-12-29 09:45:00,96.7,96.96,96.67,96.9,10677.0,71.8695,72.0628,71.8472,72.0182,10677.0
2016-12-29 09:50:00,96.9,97.3,96.9,97.26,7555.0,72.0182,72.3155,72.0182,72.2857,7555.0
2016-12-29 09:55:00,97.3,97.5,97.25,97.5,16221.0,72.3155,72.4641,72.2783,72.4641,16221.0
2016-12-29 10:00:00,97.5,97.82,97.47,97.72,9901.0,72.4641,72.702,72.4418,72.6276,9901.0
2016-12-29 10:05:00,97.68,97.8,97.45,97.48,10315.0,72.5979,72.6871,72.427,72.4493,10315.0
2016-12-29 10:10:00,97.45,97.58,97.37,97.53,7522.0,72.427,72.5236,72.3675,72.4864,7522.0
2016-12-29 10:15:00,97.49,97.62,97.44,97.47,13539.0,72.4567,72.5533,72.4195,72.4418,13539.0
2016-12-29 10:20:00,97.45,97.55,97.41,97.42,9925.0,72.427,72.5013,72.3972,72.4047,9925.0
2016-12-29 10:25:00,97.45,97.54,97.39,97.52,8704.0,72.427,72.4938,72.3824,72.479,8704.0
2016-12-29 10:30:00,97.43,97.55,97.36,97.48,9208.0,72.4121,72.5013,72.3601,72.4493,9208.0
2016-12-29 10:35:00,97.44,97.52,97.39,97.46,6544.0,72.4195,72.479,72.3824,72.4344,6544.0
2016-12-29 10:40:00,97.49,97.54,97.34,97.5,16817.0,72.4567,72.4938,72.3452,72.4641,16817.0
2016-12-29 10:45:00,97.51,97.55,97.4,97.45,14300.0,72.4716,72.5013,72.3898,72.427,14300.0
2016-12-29 10:50:00,97.48,97.53,97.35,97.53,20583.0,72.4493,72.4864,72.3526,72.4864,20583.0
2016-12-29 10:55:00,97.51,97.7,97.48,97.65,18653.0,72.4716,72.6128,72.4493,72.5756,18653.0
2016-12-29 11:00:00,97.64,97.9,97.63,97.87,12681.0,72.5682,72.7614,72.5607,72.7391,12681.0
2016-12-29 11:05:00,97.88,98.0,97.85,97.95,9039.0,72.7465,72.8357,72.7242,72.7986,9039.0
2016-12-29 11:10:00,97.93,97.99,97.8,97.98,12656.0,72.7837,72.8283,72.6871,72.8209,12656.0
2016-12-29 11:15:00,97.99,98.02,97.91,97.93,6100.0,72.8283,72.8506,72.7688,72.7837,6100.0
2016-12-29 11:20:00,97.93,98.05,97.9,98.01,7375.0,72.7837,72.8729,72.7614,72.8432,7375.0
2016-12-29 11:25:00,98.02,98.24,98.02,98.18,16579.0,72.8506,73.0141,72.8506,72.9695,16579.0
2016-12-29 11:30:00,98.19,98.38,98.19,98.34,13842.0,72.9769,73.1182,72.9769,73.0884,13842.0
2016-12-29 11:35:00,98.34,98.63,98.34,98.58,17881.0,73.0884,73.304,73.0884,73.2668,17881.0
2016-12-29 11:40:00,98.61,98.66,98.41,98.41,17091.0,73.2891,73.3263,73.1405,73.1405,17091.0
2016-12-29 11:45:00,98.43,98.5,98.27,98.27,13650.0,73.1553,73.2073,73.0364,73.0364,13650.0
2016-12-29 11:50:00,98.32,98.44,98.27,98.37,15316.0,73.0736,73.1627,73.0364,73.1107,15316.0
2016-12-29 11:55:00,98.39,98.44,98.2,98.34,8570.0,73.1256,73.1627,72.9844,73.0884,8570.0
2016-12-29 12:00:00,98.31,98.37,98.2,98.2,6555.0,73.0661,73.1107,72.9844,72.9844,6555.0
2016-12-29 12:05:00,98.22,98.23,98.13,98.21,9302.0,72.9992,73.0067,72.9324,72.9918,9302.0
2016-12-29 12:10:00,98.2,98.38,98.14,98.31,15174.0,72.9844,73.1182,72.9398,73.0661,15174.0
2016-12-29 12:15:00,98.27,98.47,98.27,98.47,25664.0,73.0364,73.185,73.0364,73.185,25664.0
2016-12-29 12:20:00,98.47,98.66,98.47,98.61,18363.0,73.185,73.3263,73.185,73.2891,18363.0
2016-12-29 12:25:00,98.61,98.76,98.61,98.76,7236.0,73.2891,73.4006,73.2891,73.4006,7236.0
2016-12-29 12:30:00,98.75,98.75,98.44,98.44,7869.0,73.3931,73.3931,73.1627,73.1627,7869.0
2016-12-29 12:35:00,98.41,98.48,98.3,98.34,6067.0,73.1405,73.1925,73.0587,73.0884,6067.0
2016-12-29 12:40:00,98.36,98.4,98.26,98.38,6808.0,73.1033,73.133,73.029,73.1182,6808.0
2016-12-29 12:45:00,98.35,98.49,98.35,98.48,10276.0,73.0959,73.1999,73.0959,73.1925,10276.0
2016-12-29 12:50:00,98.45,98.45,98.32,98.4,11968.0,73.1702,73.1702,73.0736,73.133,11968.0
2016-12-29 12:55:00,98.37,98.4,98.17,98.21,7318.0,73.1107,73.133,72.9621,72.9918,7318.0
2016-12-29 13:00:00,98.2,98.21,98.11,98.12,3271.0,72.9844,72.9918,72.9175,72.9249,3271.0
2016-12-29 13:05:00,98.14,98.2,98.12,98.17,10568.0,72.9398,72.9844,72.9249,72.9621,10568.0
2016-12-29 13:10:00,98.17,98.38,98.13,98.32,7537.0,72.9621,73.1182,72.9324,73.0736,7537.0
2016-12-29 13:15:00,98.27,98.31,98.18,98.18,4952.0,73.0364,73.0661,72.9695,72.9695,4952.0
2016-12-29 13:20:00,98.16,98.3,98.16,98.2,4431.0,72.9546,73.0587,72.9546,72.9844,4431.0
2016-12-29 13:25:00,98.16,98.18,98.02,98.08,5592.0,72.9546,72.9695,72.8506,72.8952,5592.0
2016-12-29 13:30:00,98.08,98.09,98.05,98.09,2216.0,72.8952,72.9026,72.8729,72.9026,2216.0
2016-12-29 13:35:00,98.13,98.2,98.11,98.17,3311.0,72.9324,72.9844,72.9175,72.9621,3311.0
2016-12-29 13:40:00,98.17,98.22,98.17,98.22,6503.0,72.9621,72.9992,72.9621,72.9992,6503.0
2016-12-29 13:45:00,98.2,98.28,98.2,98.24,7766.0,72.9844,73.0438,72.9844,73.0141,7766.0
2016-12-29 13:50:00,98.25,98.37,98.24,98.36,9700.0,73.0215,73.1107,73.0141,73.1033,9700.0
2016-12-29 13:55:00,98.33,98.4,98.33,98.39,5549.0,73.081,73.133,73.081,73.1256,5549.0
2016-12-29 14:00:00,98.38,98.41,98.3,98.34,10300.0,73.1182,73.1405,73.0587,73.0884,10300.0
2016-12-29 14:05:00,98.33,98.36,98.26,98.36,5015.0,73.081,73.1033,73.029,73.1033,5015.0
2016-12-29 14:10:00,98.37,98.43,98.33,98.38,6631.0,73.1107,73.1553,73.081,73.1182,6631.0
2016-12-29 14:15:00,98.38,98.46,98.37,98.45,8123.0,73.1182,73.1776,73.1107,73.1702,8123.0
2016-12-29 14:20:00,98.46,98.46,98.38,98.43,5093.0,73.1776,73.1776,73.1182,73.1553,5093.0
2016-12-29 14:25:00,98.4,98.49,98.39,98.4,8715.0,73.133,73.1999,73.1256,73.133,8715.0
2016-12-29 14:30:00,98.39,98.42,98.38,98.41,6169.0,73.1256,73.1479,73.1182,73.1405,6169.0
2016-12-29 14:35:00,98.43,98.45,98.41,98.44,10911.0,73.1553,73.1702,73.1405,73.1627,10911.0
2016-12-29 14:40:00,98.42,98.51,98.41,98.43,12564.0,73.1479,73.2148,73.1405,73.1553,12564.0
2016-12-29 14:45:00,98.45,98.61,98.45,98.61,6617.0,73.1702,73.2891,73.1702,73.2891,6617.0
2016-12-29 14:50:00,98.59,98.59,98.5,98.53,12217.0,73.2742,73.2742,73.2073,73.2296,12217.0
2016-12-29 14:55:00,98.54,98.65,98.52,98.65,9698.0,73.2371,73.3188,73.2222,73.3188,9698.0
2016-12-29 15:00:00,98.63,98.68,98.6,98.64,10153.0,73.304,73.3411,73.2817,73.3114,10153.0
2016-12-29 15:05:00,98.62,98.65,98.45,98.49,7914.0,73.2965,73.3188,73.1702,73.1999,7914.0
2016-12-29 15:10:00,98.45,98.47,98.42,98.46,12649.0,73.1702,73.185,73.1479,73.1776,12649.0
2016-12-29 15:15:00,98.47,98.49,98.41,98.49,8926.0,73.185,73.1999,73.1405,73.1999,8926.0
2016-12-29 15:20:00,98.5,98.5,98.39,98.42,7970.0,73.2073,73.2073,73.1256,73.1479,7970.0
2016-12-29 15:25:00,98.42,98.43,98.19,98.21,10601.0,73.1479,73.1553,72.9769,72.9918,10601.0
2016-12-29 15:30:00,98.23,98.3,98.18,98.27,12198.0,73.0067,73.0587,72.9695,73.0364,12198.0
2016-12-29 15:35:00,98.27,98.3,98.17,98.21,11794.0,73.0364,73.0587,72.9621,72.9918,11794.0
2016-12-29 15:40:00,98.21,98.37,98.21,98.33,12077.0,72.9918,73.1107,72.9918,73.081,12077.0
2016-12-29 15:45:00,98.34,98.45,98.34,98.38,18325.0,73.0884,73.1702,73.0884,73.1182,18325.0
2016-12-29 15:50:00,98.4,98.44,98.35,98.36,20913.0,73.133,73.1627,73.0959,73.1033,20913.0
2016-12-29 15:55:00,98.36,98.42,98.35,98.4,33039.0,73.1033,73.1479,73.0959,73.133,33039.0
2016-12-30 09:30:00,98.15,98.4,97.57,97.57,18131.0,72.9472,73.133,72.5161,72.5161,18131.0
2016-12-30 09:35:00,97.7,97.84,97.4,97.81,16988.0,72.6128,72.7168,72.3898,72.6945,16988.0
2016-12-30 09:40:00,97.84,98.02,97.61,97.77,26953.0,72.7168,72.8506,72.5459,72.6648,26953.0
2016-12-30 09:45:00,97.81,98.08,97.77,97.93,4908.0,72.6945,72.8952,72.6648,72.7837,4908.0
2016-12-30 09:50:00,97.99,98.08,97.82,98.01,4041.0,72.8283,72.8952,72.702,72.8432,4041.0
2016-12-30 09:55:00,98.09,98.28,97.92,98.26,6802.0,72.9026,73.0438,72.7763,73.029,6802.0
2016-12-30 10:00:00,98.12,98.37,97.95,97.95,13075.0,72.9249,73.1107,72.7986,72.7986,13075.0
2016-12-30 10:05:00,97.89,98.18,97.89,98.0,6150.0,72.754,72.9695,72.754,72.8357,6150.0
2016-12-30 10:10:00,98.0,98.17,97.97,98.1,7387.0,72.8357,72.9621,72.8134,72.9101,7387.0
2016-12-30 10:15:00,98.08,98.11,97.91,97.96,24155.0,72.8952,72.9175,72.7688,72.806,24155.0
2016-12-30 10:20:00,97.95,98.11,97.94,98.03,11429.0,72.7986,72.9175,72.7911,72.858,11429.0
2016-12-30 10:25:00,97.97,98.13,97.87,98.11,12120.0,72.8134,72.9324,72.7391,72.9175,12120.0
2016-12-30 10:30:00,98.11,98.13,97.97,98.1,4520.0,72.9175,72.9324,72.8134,72.9101,4520.0
2016-12-30 10:35:00,98.13,98.36,97.98,98.36,5260.0,72.9324,73.1033,72.8209,73.1033,5260.0
2016-12-30 10:40:00,98.38,98.41,98.25,98.3,4912.0,73.1182,73.1405,73.0215,73.0587,4912.0
2016-12-30 10:45:00,98.33,98.42,98.31,98.36,11148.0,73.081,73.1479,73.0661,73.1033,11148.0
2016-12-30 10:50:00,98.32,98.34,98.05,98.05,7069.0,73.0736,73.0884,72.8729,72.8729,7069.0
2016-12-30 10:55:00,98.13,98.24,98.07,98.07,4297.0,72.9324,73.0141,72.8878,72.8878,4297.0
2016-12-30 11:00:00,98.07,98.14,97.99,98.06,4887.0,72.8878,72.9398,72.8283,72.8803,4887.0
2016-12-30 11:05:00,97.98,98.08,97.97,98.02,4292.0,72.8209,72.8952,72.8134,72.8506,4292.0
2016-12-30 11:10:00,98.07,98.16,98.02,98.15,3400.0,72.8878,72.9546,72.8506,72.9472,3400.0
2016-12-30 11:15:00,98.11,98.25,98.05,98.15,6828.0,72.9175,73.0215,72.8729,72.9472,6828.0
2016-12-30 11:20:00,98.12,98.13,97.98,98.04,3774.0,72.9249,72.9324,72.8209,72.8655,3774.0
2016-12-30 11:25:00,98.09,98.09,97.98,98.03,6168.0,72.9026,72.9026,72.8209,72.858,6168.0
2016-12-30 11:30:00,98.0,98.13,97.98,97.98,1983.0,72.8357,72.9324,72.8209,72.8209,1983.0
2016-12-30 11:35:00,97.98,98.03,97.9,97.97,7400.0,72.8209,72.858,72.7614,72.8134,7400.0
2016-12-30 11:40:00,97.94,98.0,97.89,97.94,3890.0,72.7911,72.8357,72.754,72.7911,3890.0
2016-12-30 11:45:00,97.98,97.99,97.89,97.9,4716.0,72.8209,72.8283,72.754,72.7614,4716.0
2016-12-30 11:50:00,97.92,98.07,97.87,97.94,14242.0,72.7763,72.8878,72.7391,72.7911,14242.0
2016-12-30 11:55:00,97.93,97.97,97.83,97.91,4220.0,72.7837,72.8134,72.7094,72.7688,4220.0
2016-12-30 12:00:00,97.9,97.91,97.64,97.73,15684.0,72.7614,72.7688,72.5682,72.6351,15684.0
2016-12-30 12:05:00,97.74,97.77,97.58,97.69,5127.0,72.6425,72.6648,72.5236,72.6053,5127.0
2016-12-30 12:10:00,97.67,97.89,97.67,97.89,2142.0,72.5905,72.754,72.5905,72.754,2142.0
2016-12-30 12:15:00,97.9,98.0,97.83,97.99,7230.0,72.7614,72.8357,72.7094,72.8283,7230.0
2016-12-30 12:20:00,97.98,98.15,97.98,98.15,5529.0,72.8209,72.9472,72.8209,72.9472,5529.0
2016-12-30 12:25:00,98.12,98.31,98.12,98.31,7142.0,72.9249,73.0661,72.9249,73.0661,7142.0
2016-12-30 12:30:00,98.31,98.36,98.27,98.35,4225.0,73.0661,73.1033,73.0364,73.0959,4225.0
2016-12-30 12:35:00,98.35,98.37,98.16,98.37,11187.0,73.0959,73.1107,72.9546,73.1107,11187.0
2016-12-30 12:40:00,98.38,98.44,98.34,98.44,7567.0,73.1182,73.1627,73.0884,73.1627,7567.0
2016-12-30 12:45:00,98.41,98.44,98.34,98.36,8905.0,73.1405,73.1627,73.0884,73.1033,8905.0
2016-12-30 12:50:00,98.33,98.39,98.29,98.33,7250.0,73.081,73.1256,73.0513,73.081,7250.0
2016-12-30 12:55:00,98.39,98.59,98.36,98.56,7435.0,73.1256,73.2742,73.1033,73.2519,7435.0
2016-12-30 13:00:00,98.52,98.55,98.38,98.38,8768.0,73.2222,73.2445,73.1182,73.1182,8768.0
2016-12-30 13:05:00,98.38,98.42,98.28,98.32,4750.0,73.1182,73.1479,73.0438,73.0736,4750.0
2016-12-30 13:10:00,98.34,98.44,98.3,98.43,3026.0,73.0884,73.1627,73.0587,73.1553,3026.0
2016-12-30 13:15:00,98.41,98.43,98.36,98.42,7854.0,73.1405,73.1553,73.1033,73.1479,7854.0
2016-12-30 13:20:00,98.43,98.53,98.41,98.48,5155.0,73.1553,73.2296,73.1405,73.1925,5155.0
2016-12-30 13:25:00,98.5,98.56,98.5,98.52,8003.0,73.2073,73.2519,73.2073,73.2222,8003.0
2016-12-30 13:30:00,98.53,98.57,98.52,98.57,6428.0,73.2296,73.2594,73.2222,73.2594,6428.0
2016-12-30 13:35:00,98.55,98.69,98.55,98.66,9332.0,73.2445,73.3486,73.2445,73.3263,9332.0
2016-12-30 13:40:00,98.66,98.75,98.63,98.63,8840.0,73.3263,73.3931,73.304,73.304,8840.0
2016-12-30 13:45:00,98.63,98.77,98.59,98.77,7282.0,73.304,73.408,73.2742,73.408,7282.0
2016-12-30 13:50:00,98.79,98.79,98.69,98.71,7498.0,73.4229,73.4229,73.3486,73.3634,7498.0
2016-12-30 13:55:00,98.7,98.76,98.66,98.71,8350.0,73.356,73.4006,73.3263,73.3634,8350.0
2016-12-30 14:00:00,98.71,98.75,98.66,98.71,10839.0,73.3634,73.3931,73.3263,73.3634,10839.0
2016-12-30 14:05:00,98.71,98.72,98.65,98.65,9397.0,73.3634,73.3709,73.3188,73.3188,9397.0
2016-12-30 14:10:00,98.66,98.68,98.57,98.57,11094.0,73.3263,73.3411,73.2594,73.2594,11094.0
2016-12-30 14:15:00,98.56,98.6,98.53,98.55,6283.0,73.2519,73.2817,73.2296,73.2445,6283.0
2016-12-30 14:20:00,98.56,98.57,98.46,98.52,6489.0,73.2519,73.2594,73.1776,73.2222,6489.0
2016-12-30 14:25:00,98.51,98.53,98.43,98.43,8025.0,73.2148,73.2296,73.1553,73.1553,8025.0
2016-12-30 14:30:00,98.4,98.4,98.31,98.33,4009.0,73.133,73.133,73.0661,73.081,4009.0
2016-12-30 14:35:00,98.34,98.36,98.31,98.32,6105.0,73.0884,73.1033,73.0661,73.0736,6105.0
2016-12-30 14:40:00,98.33,98.34,98.28,98.29,15389.0,73.081,73.0884,73.0438,73.0513,15389.0
2016-12-30 14:45:00,98.3,98.32,98.14,98.14,9880.0,73.0587,73.0736,72.9398,72.9398,9880.0
2016-12-30 14:50:00,98.08,98.08,97.93,98.03,6591.0,72.8952,72.8952,72.7837,72.858,6591.0
2016-12-30 14:55:00,97.97,98.0,97.87,97.97,7450.0,72.8134,72.8357,72.7391,72.8134,7450.0
2016-12-30 15:00:00,98.0,98.03,97.9,97.94,9244.0,72.8357,72.858,72.7614,72.7911,9244.0
2016-12-30 15:05:00,97.94,98.02,97.93,98.01,8228.0,72.7911,72.8506,72.7837,72.8432,8228.0
2016-12-30 15:10:00,98.02,98.09,98.01,98.06,11632.0,72.8506,72.9026,72.8432,72.8803,11632.0
2016-12-30 15:15:00,98.07,98.11,98.0,98.09,19614.0,72.8878,72.9175,72.8357,72.9026,19614.0
2016-12-30 15:20:00,98.08,98.23,98.04,98.14,16679.0,72.8952,73.0067,72.8655,72.9398,16679.0
2016-12-30 15:25:00,98.14,98.17,98.04,98.09,36773.0,72.9398,72.9621,72.8655,72.9026,36773.0
2016-12-30 15:30:00,98.07,98.08,98.02,98.03,33631.0,72.8878,72.8952,72.8506,72.858,33631.0
2016-12-30 15:35:00,98.02,98.05,98.0,98.04,64413.0,72.8506,72.8729,72.8357,72.8655,64413.0
2016-12-30 15:40:00,98.04,98.1,98.03,98.09,30978.0,72.8655,72.9101,72.858,72.9026,30978.0
2016-12-30 15:45:00,98.08,98.11,98.04,98.06,41696.0,72.8952,72.9175,72.8655,72.8803,41696.0
2016-12-30 15:50:00,98.07,98.07,97.95,97.98,31557.0,72.8878,72.8878,72.7986,72.8209,31557.0
2016-12-30 15:55:00,97.98,98.3,97.97,98.27,88490.0,72.8209,73.0587,72.8134,73.0364,88490.0
2017-01-03 09:30:00,98.89,99.09,98.47,99.09,45330.0,73.4972,73.6458,73.185,73.6458,45330.0
2017-01-03 09:35:00,99.25,99.25,98.22,98.57,44782.0,73.7648,73.7648,72.9992,73.2594,44782.0
2017-01-03 09:40:00,98.55,98.98,98.42,98.72,32054.0,73.2445,73.5641,73.1479,73.3709,32054.0
2017-01-03 09:45:00,98.72,98.78,98.23,98.51,11789.0,73.3709,73.4154,73.0067,73.2148,11789.0
2017-01-03 09:50:00,98.51,98.59,98.17,98.43,10062.0,73.2148,73.2742,72.9621,73.1553,10062.0
2017-01-03 09:55:00,98.47,98.58,98.35,98.51,20262.0,73.185,73.2668,73.0959,73.2148,20262.0
2017-01-03 10:00:00,98.55,98.62,98.19,98.2,14991.0,73.2445,73.2965,72.9769,72.9844,14991.0
2017-01-03 10:05:00,98.23,98.6,98.03,98.58,18869.0,73.0067,73.2817,72.858,73.2668,18869.0
2017-01-03 10:10:00,98.5,98.61,98.37,98.48,8899.0,73.2073,73.2891,73.1107,73.1925,8899.0
2017-01-03 10:15:00,98.53,98.72,98.42,98.63,7043.0,73.2296,73.3709,73.1479,73.304,7043.0
2017-01-03 10:20:00,98.57,98.63,98.25,98.41,10350.0,73.2594,73.304,73.0215,73.1405,10350.0
2017-01-03 10:25:00,98.39,98.69,98.31,98.69,5146.0,73.1256,73.3486,73.0661,73.3486,5146.0
2017-01-03 10:30:00,98.58,98.79,98.55,98.79,7353.0,73.2668,73.4229,73.2445,73.4229,7353.0
2017-01-03 10:35:00,98.78,98.81,98.68,98.75,10369.0,73.4154,73.4377,73.3411,73.3931,10369.0
2017-01-03 10:40:00,98.79,98.81,98.64,98.78,14185.0,73.4229,73.4377,73.3114,73.4154,14185.0
2017-01-03 10:45:00,98.74,99.15,98.74,99.15,9322.0,73.3857,73.6904,73.3857,73.6904,9322.0
2017-01-03 10:50:00,99.13,99.39,99.03,99.39,15842.0,73.6756,73.8688,73.6012,73.8688,15842.0
2017-01-03 10:55:00,99.39,99.39,99.17,99.23,11054.0,73.8688,73.8688,73.7053,73.7499,11054.0
2017-01-03 11:00:00,99.24,99.29,98.99,99.06,14174.0,73.7573,73.7945,73.5715,73.6235,14174.0
2017-01-03 11:05:00,99.05,99.06,98.85,98.87,5941.0,73.6161,73.6235,73.4675,73.4823,5941.0
2017-01-03 11:10:00,98.9,99.09,98.82,98.88,7426.0,73.5046,73.6458,73.4452,73.4898,7426.0
2017-01-03 11:15:00,98.83,98.86,98.64,98.71,10497.0,73.4526,73.4749,73.3114,73.3634,10497.0
2017-01-03 11:20:00,98.72,98.78,98.62,98.7,14259.0,73.3709,73.4154,73.2965,73.356,14259.0
2017-01-03 11:25:00,98.63,98.71,98.63,98.66,6040.0,73.304,73.3634,73.304,73.3263,6040.0
2017-01-03 11:30:00,98.69,98.69,98.52,98.52,11417.0,73.3486,73.3486,73.2222,73.2222,11417.0
2017-01-03 11:35:00,98.5,98.52,98.09,98.09,42550.0,73.2073,73.2222,72.9026,72.9026,42550.0
2017-01-03 11:40:00,98.15,98.39,98.06,98.19,14179.0,72.9472,73.1256,72.8803,72.9769,14179.0
2017-01-03 11:45:00,98.24,98.4,98.23,98.37,5743.0,73.0141,73.133,73.0067,73.1107,5743.0
2017-01-03 11:50:00,98.39,98.41,98.18,98.22,15722.0,73.1256,73.1405,72.9695,72.9992,15722.0
2017-01-03 11:55:00,98.19,98.26,98.12,98.23,5629.0,72.9769,73.029,72.9249,73.0067,5629.0
2017-01-03 12:00:00,98.29,98.42,98.15,98.26,7334.0,73.0513,73.1479,72.9472,73.029,7334.0
2017-01-03 12:05:00,98.2,98.38,98.13,98.38,1837.0,72.9844,73.1182,72.9324,73.1182,1837.0
2017-01-03 12:10:00,98.42,98.5,98.34,98.41,74350.0,73.1479,73.2073,73.0884,73.1405,74350.0
2017-01-03 12:15:00,98.45,98.57,98.42,98.56,2369.0,73.1702,73.2594,73.1479,73.2519,2369.0
2017-01-03 12:20:00,98.52,98.55,98.24,98.53,23355.0,73.2222,73.2445,73.0141,73.2296,23355.0
2017-01-03 12:25:00,98.49,98.61,98.45,98.52,7127.0,73.1999,73.2891,73.1702,73.2222,7127.0
2017-01-03 12:30:00,98.5,98.58,98.46,98.57,8296.0,73.2073,73.2668,73.1776,73.2594,8296.0
2017-01-03 12:35:00,98.58,98.64,98.49,98.54,3424.0,73.2668,73.3114,73.1999,73.2371,3424.0
2017-01-03 12:40:00,98.52,98.65,98.45,98.65,5479.0,73.2222,73.3188,73.1702,73.3188,5479.0
2017-01-03 12:45:00,98.67,98.83,98.66,98.83,10500.0,73.3337,73.4526,73.3263,73.4526,10500.0
2017-01-03 12:50:00,98.8,98.8,98.59,98.6,3379.0,73.4303,73.4303,73.2742,73.2817,3379.0
2017-01-03 12:55:00,98.61,98.74,98.57,98.69,5233.0,73.2891,73.3857,73.2594,73.3486,5233.0
2017-01-03 13:00:00,98.66,98.71,98.51,98.69,8097.0,73.3263,73.3634,73.2148,73.3486,8097.0
2017-01-03 13:05:00,98.63,98.77,98.63,98.7,6121.0,73.304,73.408,73.304,73.356,6121.0
2017-01-03 13:10:00,98.67,98.74,98.64,98.74,10703.0,73.3337,73.3857,73.3114,73.3857,10703.0
2017-01-03 13:15:00,98.78,98.92,98.78,98.92,3023.0,73.4154,73.5195,73.4154,73.5195,3023.0
2017-01-03 13:20:00,98.91,98.98,98.82,98.98,10671.0,73.5121,73.5641,73.4452,73.5641,10671.0
2017-01-03 13:25:00,99.01,99.14,98.98,99.04,8631.0,73.5864,73.683,73.5641,73.6087,8631.0
2017-01-03 13:30:00,99.08,99.08,98.96,99.02,20043.0,73.6384,73.6384,73.5492,73.5938,20043.0
2017-01-03 13:35:00,99.0,99.1,98.96,99.1,7281.0,73.579,73.6533,73.5492,73.6533,7281.0
2017-01-03 13:40:00,99.1,99.11,98.97,99.04,7355.0,73.6533,73.6607,73.5567,73.6087,7355.0
2017-01-03 13:45:00,99.04,99.04,98.9,98.94,12178.0,73.6087,73.6087,73.5046,73.5344,12178.0
2017-01-03 13:50:00,98.95,99.05,98.91,98.94,9601.0,73.5418,73.6161,73.5121,73.5344,9601.0
2017-01-03 13:55:00,98.94,98.98,98.73,98.74,9848.0,73.5344,73.5641,73.3783,73.3857,9848.0
2017-01-03 14:00:00,98.72,98.85,98.72,98.84,4769.0,73.3709,73.4675,73.3709,73.46,4769.0
2017-01-03 14:05:00,98.87,98.94,98.83,98.92,7040.0,73.4823,73.5344,73.4526,73.5195,7040.0
2017-01-03 14:10:00,98.91,98.95,98.88,98.9,4202.0,73.5121,73.5418,73.4898,73.5046,4202.0
2017-01-03 14:15:00,98.9,99.05,98.89,98.97,7006.0,73.5046,73.6161,73.4972,73.5567,7006.0
2017-01-03 14:20:00,98.98,99.06,98.87,99.0,5321.0,73.5641,73.6235,73.4823,73.579,5321.0
2017-01-03 14:25:00,98.98,98.99,98.77,98.77,3837.0,73.5641,73.5715,73.408,73.408,3837.0
2017-01-03 14:30:00,98.7,98.85,98.66,98.84,6599.0,73.356,73.4675,73.3263,73.46,6599.0
2017-01-03 14:35:00,98.83,98.88,98.78,98.79,29047.0,73.4526,73.4898,73.4154,73.4229,29047.0
2017-01-03 14:40:00,98.76,98.88,98.76,98.85,6266.0,73.4006,73.4898,73.4006,73.4675,6266.0
2017-01-03 14:45:00,98.85,98.96,98.77,98.96,5551.0,73.4675,73.5492,73.408,73.5492,5551.0
2017-01-03 14:50:00,98.91,98.97,98.81,98.97,7202.0,73.5121,73.5567,73.4377,73.5567,7202.0
2017-01-03 14:55:00,98.98,99.1,98.94,98.95,5828.0,73.5641,73.6533,73.5344,73.5418,5828.0
2017-01-03 15:00:00,98.91,99.04,98.82,99.01,6278.0,73.5121,73.6087,73.4452,73.5864,6278.0
2017-01-03 15:05:00,98.98,99.09,98.92,99.09,7181.0,73.5641,73.6458,73.5195,73.6458,7181.0
2017-01-03 15:10:00,99.1,99.1,98.97,99.04,4778.0,73.6533,73.6533,73.5567,73.6087,4778.0
2017-01-03 15:15:00,99.04,99.05,98.89,98.98,7102.0,73.6087,73.6161,73.4972,73.5641,7102.0
2017-01-03 15:20:00,98.99,99.04,98.9,99.04,17143.0,73.5715,73.6087,73.5046,73.6087,17143.0
2017-01-03 15:25:00,99.04,99.04,98.87,98.87,18384.0,73.6087,73.6087,73.4823,73.4823,18384.0
2017-01-03 15:30:00,98.87,99.0,98.86,98.99,17155.0,73.4823,73.579,73.4749,73.5715,17155.0
2017-01-03 15:35:00,98.99,99.11,98.99,99.11,22634.0,73.5715,73.6607,73.5715,73.6607,22634.0
2017-01-03 15:40:00,99.11,99.21,99.08,99.18,26030.0,73.6607,73.735,73.6384,73.7127,26030.0
2017-01-03 15:45:00,99.18,99.36,99.14,99.36,37775.0,73.7127,73.8465,73.683,73.8465,37775.0
2017-01-03 15:50:00,99.37,99.37,99.23,99.34,33462.0,73.8539,73.8539,73.7499,73.8316,33462.0
2017-01-03 15:55:00,99.34,99.39,99.25,99.35,55808.0,73.8316,73.8688,73.7648,73.8391,55808.0
2017-01-04 09:30:00,99.43,99.92,99.33,99.75,22206.0,73.8985,74.2627,73.8242,74.1364,22206.0
2017-01-04 09:35:00,99.86,100.23,99.82,100.07,24870.0,74.2181,74.4931,74.1884,74.3742,24870.0
2017-01-04 09:40:00,99.95,100.03,99.59,99.63,11026.0,74.285,74.3445,74.0175,74.0472,11026.0
2017-01-04 09:45:00,99.77,99.77,99.13,99.59,5474.0,74.1512,74.1512,73.6756,74.0175,5474.0
2017-01-04 09:50:00,99.5,99.86,99.5,99.6,5292.0,73.9506,74.2181,73.9506,74.0249,5292.0
2017-01-04 09:55:00,99.64,99.77,99.56,99.71,24629.0,74.0546,74.1512,73.9952,74.1066,24629.0
2017-01-04 10:00:00,99.65,99.72,99.23,99.72,9535.0,74.062,74.1141,73.7499,74.1141,9535.0
2017-01-04 10:05:00,99.7,99.85,99.56,99.83,8274.0,74.0992,74.2107,73.9952,74.1958,8274.0
2017-01-04 10:10:00,99.8,100.01,99.74,99.99,4480.0,74.1735,74.3296,74.1289,74.3147,4480.0
2017-01-04 10:15:00,99.97,100.44,99.96,100.3,9058.0,74.2999,74.6492,74.2924,74.5451,9058.0
2017-01-04 10:20:00,100.32,100.76,100.24,100.76,19238.0,74.56,74.887,74.5005,74.887,19238.0
2017-01-04 10:25:00,100.76,100.84,100.62,100.71,4566.0,74.887,74.9465,74.783,74.8499,4566.0
2017-01-04 10:30:00,100.69,100.9,100.63,100.77,20335.0,74.835,74.9911,74.7904,74.8945,20335.0
2017-01-04 10:35:00,100.76,100.88,100.67,100.85,16382.0,74.887,74.9762,74.8201,74.9539,16382.0
2017-01-04 10:40:00,100.86,101.13,100.82,101.06,16198.0,74.9613,75.162,74.9316,75.11,16198.0
2017-01-04 10:45:00,101.07,101.31,101.06,101.31,10500.0,75.1174,75.2958,75.11,75.2958,10500.0
2017-01-04 10:50:00,101.32,101.32,101.05,101.18,10401.0,75.3032,75.3032,75.1026,75.1992,10401.0
2017-01-04 10:55:00,101.19,101.31,101.18,101.21,23653.0,75.2066,75.2958,75.1992,75.2215,23653.0
2017-01-04 11:00:00,101.21,101.24,101.01,101.02,15857.0,75.2215,75.2438,75.0728,75.0803,15857.0
2017-01-04 11:05:00,101.05,101.26,101.02,101.23,8960.0,75.1026,75.2586,75.0803,75.2363,8960.0
2017-01-04 11:10:00,101.23,101.45,101.19,101.39,21822.0,75.2363,75.3998,75.2066,75.3553,21822.0
2017-01-04 11:15:00,101.42,101.73,101.41,101.68,16079.0,75.3775,75.6079,75.3701,75.5708,16079.0
2017-01-04 11:20:00,101.63,101.66,101.24,101.27,11824.0,75.5336,75.5559,75.2438,75.2661,11824.0
2017-01-04 11:25:00,101.31,101.8,101.28,101.63,119662.0,75.2958,75.66,75.2735,75.5336,119662.0
2017-01-04 11:30:00,101.63,101.66,101.25,101.29,13235.0,75.5336,75.5559,75.2512,75.2809,13235.0
2017-01-04 11:35:00,101.27,101.29,101.01,101.05,13975.0,75.2661,75.2809,75.0728,75.1026,13975.0
2017-01-04 11:40:00,101.04,101.31,101.03,101.17,27009.0,75.0951,75.2958,75.0877,75.1917,27009.0
2017-01-04 11:45:00,101.2,101.45,101.19,101.26,13956.0,75.214,75.3998,75.2066,75.2586,13956.0
2017-01-04 11:50:00,101.28,101.41,101.27,101.3,8091.0,75.2735,75.3701,75.2661,75.2884,8091.0
2017-01-04 11:55:00,101.29,101.88,101.29,101.61,32950.0,75.2809,75.7194,75.2809,75.5188,32950.0
2017-01-04 12:00:00,101.62,101.85,101.54,101.55,33243.0,75.5262,75.6971,75.4667,75.4742,33243.0
2017-01-04 12:05:00,101.53,101.69,101.45,101.48,8396.0,75.4593,75.5782,75.3998,75.4221,8396.0
2017-01-04 12:10:00,101.45,101.64,101.45,101.58,8452.0,75.3998,75.5411,75.3998,75.4965,8452.0
2017-01-04 12:15:00,101.5,101.69,101.35,101.62,18539.0,75.437,75.5782,75.3255,75.5262,18539.0
2017-01-04 12:20:00,101.61,101.74,101.51,101.68,11640.0,75.5188,75.6154,75.4444,75.5708,11640.0
2017-01-04 12:25:00,101.69,101.97,101.64,101.8,30209.0,75.5782,75.7863,75.5411,75.66,30209.0
2017-01-04 12:30:00,101.82,101.82,101.55,101.6,22305.0,75.6748,75.6748,75.4742,75.5113,22305.0
2017-01-04 12:35:00,101.6,101.61,101.49,101.5,22687.0,75.5113,75.5188,75.4296,75.437,22687.0
2017-01-04 12:40:00,101.49,101.63,101.47,101.63,16188.0,75.4296,75.5336,75.4147,75.5336,16188.0
2017-01-04 12:45:00,101.61,101.67,101.41,101.42,13029.0,75.5188,75.5634,75.3701,75.3775,13029.0
2017-01-04 12:50:00,101.43,101.5,101.43,101.5,10100.0,75.385,75.437,75.385,75.437,10100.0
2017-01-04 12:55:00,101.52,101.53,101.31,101.37,9832.0,75.4519,75.4593,75.2958,75.3404,9832.0
2017-01-04 13:00:00,101.37,101.58,101.35,101.54,17934.0,75.3404,75.4965,75.3255,75.4667,17934.0
2017-01-04 13:05:00,101.55,101.67,101.52,101.53,15071.0,75.4742,75.5634,75.4519,75.4593,15071.0
2017-01-04 13:10:00,101.55,101.65,101.55,101.64,8962.0,75.4742,75.5485,75.4742,75.5411,8962.0
2017-01-04 13:15:00,101.65,101.66,101.49,101.63,10215.0,75.5485,75.5559,75.4296,75.5336,10215.0
2017-01-04 13:20:00,101.68,101.81,101.64,101.81,14734.0,75.5708,75.6674,75.5411,75.6674,14734.0
2017-01-04 13:25:00,101.84,101.85,101.74,101.84,17064.0,75.6897,75.6971,75.6154,75.6897,17064.0
2017-01-04 13:30:00,101.87,102.23,101.84,102.23,32574.0,75.712,75.9796,75.6897,75.9796,32574.0
2017-01-04 13:35:00,102.22,102.58,102.19,102.58,71966.0,75.9721,76.2397,75.9498,76.2397,71966.0
2017-01-04 13:40:00,102.54,102.58,102.21,102.58,29671.0,76.21,76.2397,75.9647,76.2397,29671.0
2017-01-04 13:45:00,102.49,102.54,102.25,102.27,34026.0,76.1728,76.21,75.9944,76.0093,34026.0
2017-01-04 13:50:00,102.28,102.38,102.01,102.38,35304.0,76.0167,76.091,75.8161,76.091,35304.0
2017-01-04 13:55:00,102.34,102.38,102.17,102.23,13107.0,76.0613,76.091,75.935,75.9796,13107.0
2017-01-04 14:00:00,102.25,102.5,102.2,102.5,10131.0,75.9944,76.1802,75.9573,76.1802,10131.0
2017-01-04 14:05:00,102.45,102.54,102.25,102.51,24006.0,76.1431,76.21,75.9944,76.1877,24006.0
2017-01-04 14:10:00,102.47,102.9,102.47,102.89,28605.0,76.1579,76.4775,76.1579,76.4701,28605.0
2017-01-04 14:15:00,102.9,103.15,102.81,103.02,36165.0,76.4775,76.6633,76.4106,76.5667,36165.0
2017-01-04 14:20:00,103.0,103.15,102.8,102.89,37460.0,76.5518,76.6633,76.4032,76.4701,37460.0
2017-01-04 14:25:00,102.87,103.06,102.82,102.91,31755.0,76.4552,76.5964,76.4181,76.485,31755.0
2017-01-04 14:30:00,102.91,103.25,102.87,103.23,32688.0,76.485,76.7376,76.4552,76.7228,32688.0
2017-01-04 14:35:00,103.21,103.3,103.2,103.29,28329.0,76.7079,76.7748,76.7005,76.7674,28329.0
2017-01-04 14:40:00,103.28,103.28,102.92,103.01,24235.0,76.7599,76.7599,76.4924,76.5593,24235.0
2017-01-04 14:45:00,103.02,103.09,102.83,103.01,21395.0,76.5667,76.6187,76.4255,76.5593,21395.0
2017-01-04 14:50:00,103.03,103.16,102.96,103.06,18571.0,76.5741,76.6708,76.5221,76.5964,18571.0
2017-01-04 14:55:00,103.06,103.24,102.96,103.2,23784.0,76.5964,76.7302,76.5221,76.7005,23784.0
2017-01-04 15:00:00,103.22,103.37,103.21,103.33,24848.0,76.7153,76.8268,76.7079,76.7971,24848.0
2017-01-04 15:05:00,103.32,103.43,103.19,103.2,28754.0,76.7897,76.8714,76.6931,76.7005,28754.0
2017-01-04 15:10:00,103.15,103.21,102.74,102.8,19265.0,76.6633,76.7079,76.3586,76.4032,19265.0
2017-01-04 15:15:00,102.77,102.84,102.62,102.65,88386.0,76.3809,76.4329,76.2694,76.2917,88386.0
2017-01-04 15:20:00,102.65,102.72,102.43,102.44,78196.0,76.2917,76.3437,76.1282,76.1356,78196.0
2017-01-04 15:25:00,102.49,102.53,102.35,102.45,21181.0,76.1728,76.2025,76.0687,76.1431,21181.0
2017-01-04 15:30:00,102.44,102.64,102.41,102.57,27232.0,76.1356,76.2843,76.1133,76.2323,27232.0
2017-01-04 15:35:00,102.57,102.67,102.44,102.45,29821.0,76.2323,76.3066,76.1356,76.1431,29821.0
2017-01-04 15:40:00,102.46,102.52,102.37,102.48,27835.0,76.1505,76.1951,76.0836,76.1654,27835.0
2017-01-04 15:45:00,102.48,102.56,102.37,102.45,35735.0,76.1654,76.2248,76.0836,76.1431,35735.0
2017-01-04 15:50:00,102.44,102.59,102.42,102.57,94166.0,76.1356,76.2471,76.1208,76.2323,94166.0
2017-01-04 15:55:00,102.6,102.71,102.43,102.51,77716.0,76.2546,76.3363,76.1282,76.1877,77716.0
2017-01-05 09:30:00,102.29,102.6,101.77,102.49,38510.0,76.0242,76.2546,75.6377,76.1728,38510.0
2017-01-05 09:35:00,102.75,103.34,102.31,103.25,46684.0,76.366,76.8045,76.039,76.7376,46684.0
2017-01-05 09:40:00,103.18,103.57,103.07,103.25,50841.0,76.6856,76.9755,76.6039,76.7376,50841.0
2017-01-05 09:45:00,103.51,103.95,103.3,103.93,18836.0,76.9309,77.2579,76.7748,77.243,18836.0
2017-01-05 09:50:00,103.88,104.14,103.65,103.89,34170.0,77.2059,77.3991,77.0349,77.2133,34170.0
2017-01-05 09:55:00,103.89,104.06,103.75,103.88,14310.0,77.2133,77.3397,77.1093,77.2059,14310.0
2017-01-05 10:00:00,103.98,104.18,103.94,104.18,17434.0,77.2802,77.4288,77.2505,77.4288,17434.0
2017-01-05 10:05:00,104.19,104.6,104.13,104.59,25007.0,77.4363,77.741,77.3917,77.7336,25007.0
2017-01-05 10:10:00,104.55,104.7,104.28,104.28,24570.0,77.7038,77.8153,77.5032,77.5032,24570.0
2017-01-05 10:15:00,104.27,104.31,103.92,104.0,37772.0,77.4957,77.5255,77.2356,77.2951,37772.0
2017-01-05 10:20:00,104.04,104.13,103.99,104.06,13687.0,77.3248,77.3917,77.2876,77.3397,13687.0
2017-01-05 10:25:00,104.09,104.34,104.08,104.34,11989.0,77.362,77.5478,77.3545,77.5478,11989.0
2017-01-05 10:30:00,104.3,104.63,104.24,104.49,14925.0,77.518,77.7633,77.4734,77.6592,14925.0
2017-01-05 10:35:00,104.46,104.65,104.46,104.65,11933.0,77.6369,77.7782,77.6369,77.7782,11933.0
2017-01-05 10:40:00,104.65,104.98,104.64,104.98,31477.0,77.7782,78.0234,77.7707,78.0234,31477.0
2017-01-05 10:45:00,104.99,105.14,104.99,105.09,27686.0,78.0309,78.1423,78.0309,78.1052,27686.0
2017-01-05 10:50:00,105.04,105.08,104.93,105.01,17621.0,78.068,78.0977,77.9863,78.0457,17621.0
2017-01-05 10:55:00,104.99,105.01,104.5,104.7,20563.0,78.0309,78.0457,77.6667,77.8153,20563.0
2017-01-05 11:00:00,104.7,104.87,104.62,104.87,7039.0,77.8153,77.9417,77.7559,77.9417,7039.0
2017-01-05 11:05:00,104.87,104.99,104.76,104.79,17149.0,77.9417,78.0309,77.8599,77.8822,17149.0
2017-01-05 11:10:00,104.76,104.76,104.52,104.53,10198.0,77.8599,77.8599,77.6815,77.689,10198.0
2017-01-05 11:15:00,104.53,104.72,104.5,104.68,22686.0,77.689,77.8302,77.6667,77.8005,22686.0
2017-01-05 11:20:00,104.68,104.85,104.68,104.78,52406.0,77.8005,77.9268,77.8005,77.8748,52406.0
2017-01-05 11:25:00,104.8,104.92,104.78,104.86,22645.0,77.8896,77.9788,77.8748,77.9342,22645.0
2017-01-05 11:30:00,104.83,104.84,104.71,104.76,8458.0,77.9119,77.9194,77.8227,77.8599,8458.0
2017-01-05 11:35:00,104.77,104.8,104.59,104.8,7515.0,77.8673,77.8896,77.7336,77.8896,7515.0
2017-01-05 11:40:00,104.77,104.78,104.53,104.61,12567.0,77.8673,77.8748,77.689,77.7484,12567.0
2017-01-05 11:45:00,104.61,104.67,104.16,104.22,30981.0,77.7484,77.793,77.414,77.4586,30981.0
2017-01-05 11:50:00,104.23,104.85,104.2,104.8,20661.0,77.466,77.9268,77.4437,77.8896,20661.0
2017-01-05 11:55:00,104.75,104.9,104.73,104.87,9224.0,77.8525,77.964,77.8376,77.9417,9224.0
2017-01-05 12:00:00,104.89,104.97,104.86,104.92,36402.0,77.9565,78.016,77.9342,77.9788,36402.0
2017-01-05 12:05:00,104.88,104.97,104.75,104.85,36027.0,77.9491,78.016,77.8525,77.9268,36027.0
2017-01-05 12:10:00,104.85,104.98,104.73,104.96,76272.0,77.9268,78.0234,77.8376,78.0086,76272.0
2017-01-05 12:15:00,104.93,104.93,104.66,104.77,70136.0,77.9863,77.9863,77.7856,77.8673,70136.0
2017-01-05 12:20:00,104.78,104.83,104.73,104.8,106107.0,77.8748,77.9119,77.8376,77.8896,106107.0
2017-01-05 12:25:00,104.81,104.87,104.8,104.87,18208.0,77.8971,77.9417,77.8896,77.9417,18208.0
2017-01-05 12:30:00,104.81,104.84,104.29,104.53,57175.0,77.8971,77.9194,77.5106,77.689,57175.0
2017-01-05 12:35:00,104.5,104.57,104.42,104.5,37718.0,77.6667,77.7187,77.6072,77.6667,37718.0
2017-01-05 12:40:00,104.51,104.51,104.2,104.3,28811.0,77.6741,77.6741,77.4437,77.518,28811.0
2017-01-05 12:45:00,104.25,104.3,103.97,104.09,129022.0,77.4809,77.518,77.2728,77.362,129022.0
2017-01-05 12:50:00,104.09,104.2,104.03,104.19,41601.0,77.362,77.4437,77.3174,77.4363,41601.0
2017-01-05 12:55:00,104.16,104.21,103.8,103.88,26630.0,77.414,77.4511,77.1464,77.2059,26630.0
2017-01-05 13:00:00,103.86,103.92,103.78,103.92,9196.0,77.191,77.2356,77.1316,77.2356,9196.0
2017-01-05 13:05:00,103.94,104.03,103.88,104.0,36104.0,77.2505,77.3174,77.2059,77.2951,36104.0
2017-01-05 13:10:00,103.98,104.04,103.94,104.03,7930.0,77.2802,77.3248,77.2505,77.3174,7930.0
2017-01-05 13:15:00,104.03,104.07,103.93,103.98,13579.0,77.3174,77.3471,77.243,77.2802,13579.0
2017-01-05 13:20:00,103.96,104.04,103.85,103.94,25458.0,77.2653,77.3248,77.1836,77.2505,25458.0
2017-01-05 13:25:00,103.96,104.03,103.94,103.99,14512.0,77.2653,77.3174,77.2505,77.2876,14512.0
2017-01-05 13:30:00,103.99,104.0,103.88,103.91,7640.0,77.2876,77.2951,77.2059,77.2282,7640.0
2017-01-05 13:35:00,103.96,104.02,103.96,103.97,6933.0,77.2653,77.3099,77.2653,77.2728,6933.0
2017-01-05 13:40:00,103.91,104.28,103.91,104.18,51165.0,77.2282,77.5032,77.2282,77.4288,51165.0
2017-01-05 13:45:00,104.14,104.51,104.14,104.4,50240.0,77.3991,77.6741,77.3991,77.5924,50240.0
2017-01-05 13:50:00,104.41,104.54,104.39,104.49,32824.0,77.5998,77.6964,77.5849,77.6592,32824.0
2017-01-05 13:55:00,104.49,104.56,104.47,104.51,28550.0,77.6592,77.7113,77.6444,77.6741,28550.0
2017-01-05 14:00:00,104.5,104.66,104.5,104.64,36423.0,77.6667,77.7856,77.6667,77.7707,36423.0
2017-01-05 14:05:00,104.63,104.64,104.44,104.6,17949.0,77.7633,77.7707,77.6221,77.741,17949.0
2017-01-05 14:10:00,104.59,104.77,104.58,104.74,16703.0,77.7336,77.8673,77.7261,77.845,16703.0
2017-01-05 14:15:00,104.74,104.76,104.62,104.66,23936.0,77.845,77.8599,77.7559,77.7856,23936.0
2017-01-05 14:20:00,104.68,104.75,104.64,104.74,13125.0,77.8005,77.8525,77.7707,77.845,13125.0
2017-01-05 14:25:00,104.72,104.75,104.67,104.68,7956.0,77.8302,77.8525,77.793,77.8005,7956.0
2017-01-05 14:30:00,104.68,104.75,104.67,104.68,13505.0,77.8005,77.8525,77.793,77.8005,13505.0
2017-01-05 14:35:00,104.72,104.8,104.69,104.8,23684.0,77.8302,77.8896,77.8079,77.8896,23684.0
2017-01-05 14:40:00,104.79,104.84,104.7,104.84,40563.0,77.8822,77.9194,77.8153,77.9194,40563.0
2017-01-05 14:45:00,104.81,104.94,104.77,104.91,30118.0,77.8971,77.9937,77.8673,77.9714,30118.0
2017-01-05 14:50:00,104.93,105.06,104.89,105.04,22468.0,77.9863,78.0829,77.9565,78.068,22468.0
2017-01-05 14:55:00,105.02,105.08,104.99,105.01,10184.0,78.0531,78.0977,78.0309,78.0457,10184.0
2017-01-05 15:00:00,105.02,105.28,105.01,105.28,16296.0,78.0531,78.2464,78.0457,78.2464,16296.0
2017-01-05 15:05:00,105.26,105.27,105.15,105.19,13517.0,78.2315,78.239,78.1498,78.1795,13517.0
2017-01-05 15:10:00,105.18,105.19,105.03,105.11,16733.0,78.1721,78.1795,78.0606,78.12,16733.0
2017-01-05 15:15:00,105.13,105.16,104.95,104.96,15729.0,78.1349,78.1572,78.0011,78.0086,15729.0
2017-01-05 15:20:00,104.95,105.11,104.85,105.11,24234.0,78.0011,78.12,77.9268,78.12,24234.0
2017-01-05 15:25:00,105.09,105.1,104.74,104.8,34588.0,78.1052,78.1126,77.845,77.8896,34588.0
2017-01-05 15:30:00,104.82,105.03,104.78,104.9,31257.0,77.9045,78.0606,77.8748,77.964,31257.0
2017-01-05 15:35:00,104.88,104.96,104.78,104.81,30063.0,77.9491,78.0086,77.8748,77.8971,30063.0
2017-01-05 15:40:00,104.82,104.96,104.81,104.91,41605.0,77.9045,78.0086,77.8971,77.9714,41605.0
2017-01-05 15:45:00,104.85,105.18,104.84,105.15,71022.0,77.9268,78.1721,77.9194,78.1498,71022.0
2017-01-05 15:50:00,105.11,105.12,104.99,105.11,39166.0,78.12,78.1275,78.0309,78.12,39166.0
2017-01-05 15:55:00,105.11,105.32,105.1,105.25,76963.0,78.12,78.2761,78.1126,78.2241,76963.0
2017-01-06 09:30:00,104.89,105.05,104.41,104.5,21197.0,77.9565,78.0754,77.5998,77.6667,21197.0
2017-01-06 09:35:00,104.62,104.62,103.93,104.0,16069.0,77.7559,77.7559,77.243,77.2951,16069.0
2017-01-06 09:40:00,104.05,104.51,104.05,104.33,8809.0,77.3322,77.6741,77.3322,77.5403,8809.0
2017-01-06 09:45:00,104.42,104.79,104.42,104.79,9089.0,77.6072,77.8822,77.6072,77.8822,9089.0
2017-01-06 09:50:00,104.8,105.0,104.61,104.94,13123.0,77.8896,78.0383,77.7484,77.9937,13123.0
2017-01-06 09:55:00,104.87,104.99,104.61,104.93,8209.0,77.9417,78.0309,77.7484,77.9863,8209.0
2017-01-06 10:00:00,104.95,104.97,104.62,104.89,6923.0,78.0011,78.016,77.7559,77.9565,6923.0
2017-01-06 10:05:00,104.89,104.96,104.59,104.83,6219.0,77.9565,78.0086,77.7336,77.9119,6219.0
2017-01-06 10:10:00,104.79,104.89,104.73,104.88,9490.0,77.8822,77.9565,77.8376,77.9491,9490.0
2017-01-06 10:15:00,104.83,104.9,104.65,104.85,4354.0,77.9119,77.964,77.7782,77.9268,4354.0
2017-01-06 10:20:00,104.87,104.95,104.59,104.95,11242.0,77.9417,78.0011,77.7336,78.0011,11242.0
2017-01-06 10:25:00,104.84,104.92,104.64,104.69,9597.0,77.9194,77.9788,77.7707,77.8079,9597.0
2017-01-06 10:30:00,104.77,104.86,104.7,104.73,4601.0,77.8673,77.9342,77.8153,77.8376,4601.0
2017-01-06 10:35:00,104.73,104.78,104.64,104.68,6503.0,77.8376,77.8748,77.7707,77.8005,6503.0
2017-01-06 10:40:00,104.69,104.85,104.68,104.83,26982.0,77.8079,77.9268,77.8005,77.9119,26982.0
2017-01-06 10:45:00,104.83,105.05,104.75,105.01,20910.0,77.9119,78.0754,77.8525,78.0457,20910.0
2017-01-06 10:50:00,105.0,105.05,104.7,104.7,10168.0,78.0383,78.0754,77.8153,77.8153,10168.0
2017-01-06 10:55:00,104.7,104.75,104.59,104.65,8033.0,77.8153,77.8525,77.7336,77.7782,8033.0
2017-01-06 11:00:00,104.66,104.77,104.56,104.7,21635.0,77.7856,77.8673,77.7113,77.8153,21635.0
2017-01-06 11:05:00,104.74,104.78,104.6,104.72,29631.0,77.845,77.8748,77.741,77.8302,29631.0
2017-01-06 11:10:00,104.76,104.76,104.47,104.5,5121.0,77.8599,77.8599,77.6444,77.6667,5121.0
2017-01-06 11:15:00,104.52,104.64,104.34,104.34,29183.0,77.6815,77.7707,77.5478,77.5478,29183.0
2017-01-06 11:20:00,104.36,104.37,104.24,104.24,7170.0,77.5626,77.5701,77.4734,77.4734,7170.0
2017-01-06 11:25:00,104.28,104.3,104.17,104.21,4771.0,77.5032,77.518,77.4214,77.4511,4771.0
2017-01-06 11:30:00,104.17,104.18,104.06,104.15,11591.0,77.4214,77.4288,77.3397,77.4065,11591.0
2017-01-06 11:35:00,104.15,104.22,104.13,104.21,36348.0,77.4065,77.4586,77.3917,77.4511,36348.0
2017-01-06 11:40:00,104.24,104.3,104.19,104.27,6968.0,77.4734,77.518,77.4363,77.4957,6968.0
2017-01-06 11:45:00,104.21,104.24,104.12,104.17,13186.0,77.4511,77.4734,77.3842,77.4214,13186.0
2017-01-06 11:50:00,104.15,104.2,104.15,104.2,16189.0,77.4065,77.4437,77.4065,77.4437,16189.0
2017-01-06 11:55:00,104.2,104.28,104.13,104.14,10367.0,77.4437,77.5032,77.3917,77.3991,10367.0
2017-01-06 12:00:00,104.14,104.3,104.13,104.3,4850.0,77.3991,77.518,77.3917,77.518,4850.0
2017-01-06 12:05:00,104.31,104.31,104.07,104.12,8001.0,77.5255,77.5255,77.3471,77.3842,8001.0
2017-01-06 12:10:00,104.08,104.17,104.08,104.13,5396.0,77.3545,77.4214,77.3545,77.3917,5396.0
2017-01-06 12:15:00,104.15,104.16,104.0,104.03,7826.0,77.4065,77.414,77.2951,77.3174,7826.0
2017-01-06 12:20:00,104.07,104.19,104.03,104.08,6650.0,77.3471,77.4363,77.3174,77.3545,6650.0
2017-01-06 12:25:00,104.07,104.23,103.95,104.19,17359.0,77.3471,77.466,77.2579,77.4363,17359.0
2017-01-06 12:30:00,104.24,104.3,104.2,104.25,5633.0,77.4734,77.518,77.4437,77.4809,5633.0
2017-01-06 12:35:00,104.3,104.44,104.25,104.44,11648.0,77.518,77.6221,77.4809,77.6221,11648.0
2017-01-06 12:40:00,104.49,104.55,104.42,104.55,5028.0,77.6592,77.7038,77.6072,77.7038,5028.0
2017-01-06 12:45:00,104.57,104.69,104.54,104.65,6052.0,77.7187,77.8079,77.6964,77.7782,6052.0
2017-01-06 12:50:00,104.67,104.71,104.43,104.49,28162.0,77.793,77.8227,77.6146,77.6592,28162.0
2017-01-06 12:55:00,104.5,104.63,104.5,104.61,7197.0,77.6667,77.7633,77.6667,77.7484,7197.0
2017-01-06 13:00:00,104.61,104.61,104.5,104.59,4783.0,77.7484,77.7484,77.6667,77.7336,4783.0
2017-01-06 13:05:00,104.61,104.68,104.59,104.59,4000.0,77.7484,77.8005,77.7336,77.7336,4000.0
2017-01-06 13:10:00,104.59,104.73,104.59,104.6,7916.0,77.7336,77.8376,77.7336,77.741,7916.0
2017-01-06 13:15:00,104.6,104.71,104.53,104.53,3784.0,77.741,77.8227,77.689,77.689,3784.0
2017-01-06 13:20:00,104.58,104.65,104.57,104.6,6512.0,77.7261,77.7782,77.7187,77.741,6512.0
2017-01-06 13:25:00,104.54,104.58,104.33,104.5,28819.0,77.6964,77.7261,77.5403,77.6667,28819.0
2017-01-06 13:30:00,104.51,104.57,104.51,104.56,5293.0,77.6741,77.7187,77.6741,77.7113,5293.0
2017-01-06 13:35:00,104.54,104.62,104.47,104.59,9162.0,77.6964,77.7559,77.6444,77.7336,9162.0
2017-01-06 13:40:00,104.57,104.59,104.52,104.53,6018.0,77.7187,77.7336,77.6815,77.689,6018.0
2017-01-06 13:45:00,104.52,104.54,104.29,104.29,10935.0,77.6815,77.6964,77.5106,77.5106,10935.0
2017-01-06 13:50:00,104.32,104.36,104.15,104.19,16865.0,77.5329,77.5626,77.4065,77.4363,16865.0
2017-01-06 13:55:00,104.2,104.27,104.12,104.26,7893.0,77.4437,77.4957,77.3842,77.4883,7893.0
2017-01-06 14:00:00,104.23,104.26,104.15,104.2,7003.0,77.466,77.4883,77.4065,77.4437,7003.0
2017-01-06 14:05:00,104.17,104.21,104.1,104.21,8373.0,77.4214,77.4511,77.3694,77.4511,8373.0
2017-01-06 14:10:00,104.22,104.25,104.05,104.18,6983.0,77.4586,77.4809,77.3322,77.4288,6983.0
2017-01-06 14:15:00,104.19,104.19,104.04,104.05,6860.0,77.4363,77.4363,77.3248,77.3322,6860.0
2017-01-06 14:20:00,104.06,104.13,103.9,103.91,8100.0,77.3397,77.3917,77.2207,77.2282,8100.0
2017-01-06 14:25:00,103.92,103.99,103.82,103.87,16976.0,77.2356,77.2876,77.1613,77.1984,16976.0
2017-01-06 14:30:00,103.85,103.86,103.69,103.77,12210.0,77.1836,77.191,77.0647,77.1241,12210.0
2017-01-06 14:35:00,103.75,103.87,103.75,103.85,5052.0,77.1093,77.1984,77.1093,77.1836,5052.0
2017-01-06 14:40:00,103.84,103.84,103.74,103.81,6894.0,77.1761,77.1761,77.1018,77.1538,6894.0
2017-01-06 14:45:00,103.85,104.09,103.85,104.05,14335.0,77.1836,77.362,77.1836,77.3322,14335.0
2017-01-06 14:50:00,104.05,104.18,103.99,104.14,32675.0,77.3322,77.4288,77.2876,77.3991,32675.0
2017-01-06 14:55:00,104.11,104.11,103.97,103.97,3383.0,77.3768,77.3768,77.2728,77.2728,3383.0
2017-01-06 15:00:00,104.02,104.04,103.92,104.0,6214.0,77.3099,77.3248,77.2356,77.2951,6214.0
2017-01-06 15:05:00,103.99,104.03,103.92,103.93,29953.0,77.2876,77.3174,77.2356,77.243,29953.0
2017-01-06 15:10:00,103.97,104.08,103.92,104.07,5182.0,77.2728,77.3545,77.2356,77.3471,5182.0
2017-01-06 15:15:00,104.09,104.09,103.93,104.06,9763.0,77.362,77.362,77.243,77.3397,9763.0
2017-01-06 15:20:00,104.07,104.16,104.05,104.13,4761.0,77.3471,77.414,77.3322,77.3917,4761.0
2017-01-06 15:25:00,104.12,104.22,104.12,104.21,7921.0,77.3842,77.4586,77.3842,77.4511,7921.0
2017-01-06 15:30:00,104.18,104.25,104.17,104.19,10995.0,77.4288,77.4809,77.4214,77.4363,10995.0
2017-01-06 15:35:00,104.19,104.22,104.13,104.2,12052.0,77.4363,77.4586,77.3917,77.4437,12052.0
2017-01-06 15:40:00,104.2,104.42,104.2,104.39,20547.0,77.4437,77.6072,77.4437,77.5849,20547.0
2017-01-06 15:45:00,104.4,104.5,104.11,104.12,29955.0,77.5924,77.6667,77.3768,77.3842,29955.0
2017-01-06 15:50:00,104.11,104.16,104.04,104.04,19509.0,77.3768,77.414,77.3248,77.3248,19509.0
2017-01-06 15:55:00,104.07,104.11,103.96,104.04,52145.0,77.3471,77.3768,77.2653,77.3248,52145.0
2017-01-09 09:30:00,103.62,103.85,102.02,102.34,69037.0,77.0126,77.1836,75.8235,76.0613,69037.0
2017-01-09 09:35:00,102.45,103.28,102.2,102.92,28824.0,76.1431,76.7599,75.9573,76.4924,28824.0
2017-01-09 09:40:00,103.04,103.05,102.64,102.94,16102.0,76.5816,76.589,76.2843,76.5072,16102.0
2017-01-09 09:45:00,102.88,102.88,102.09,102.37,13145.0,76.4627,76.4627,75.8755,76.0836,13145.0
2017-01-09 09:50:00,102.4,102.55,102.11,102.55,11362.0,76.1059,76.2174,75.8904,76.2174,11362.0
2017-01-09 09:55:00,102.53,102.76,102.46,102.76,7700.0,76.2025,76.3735,76.1505,76.3735,7700.0
2017-01-09 10:00:00,102.77,103.07,102.49,103.0,27910.0,76.3809,76.6039,76.1728,76.5518,27910.0
2017-01-09 10:05:00,103.01,103.31,102.91,102.97,21864.0,76.5593,76.7822,76.485,76.5295,21864.0
2017-01-09 10:10:00,102.96,102.99,102.66,102.71,21101.0,76.5221,76.5444,76.2991,76.3363,21101.0
2017-01-09 10:15:00,102.7,103.13,102.7,102.94,16009.0,76.3289,76.6485,76.3289,76.5072,16009.0
2017-01-09 10:20:00,102.94,102.94,102.7,102.94,12200.0,76.5072,76.5072,76.3289,76.5072,12200.0
2017-01-09 10:25:00,102.9,102.9,102.6,102.7,7200.0,76.4775,76.4775,76.2546,76.3289,7200.0
2017-01-09 10:30:00,102.67,102.71,102.46,102.58,9789.0,76.3066,76.3363,76.1505,76.2397,9789.0
2017-01-09 10:35:00,102.59,103.05,102.55,103.05,7418.0,76.2471,76.589,76.2174,76.589,7418.0
2017-01-09 10:40:00,103.0,103.03,102.84,103.03,22163.0,76.5518,76.5741,76.4329,76.5741,22163.0
2017-01-09 10:45:00,103.02,103.06,102.91,102.92,8059.0,76.5667,76.5964,76.485,76.4924,8059.0
2017-01-09 10:50:00,102.98,102.98,102.79,102.91,4494.0,76.537,76.537,76.3958,76.485,4494.0
2017-01-09 10:55:00,102.91,103.0,102.84,102.98,11082.0,76.485,76.5518,76.4329,76.537,11082.0
2017-01-09 11:00:00,102.95,102.99,102.78,102.93,6739.0,76.5147,76.5444,76.3883,76.4998,6739.0
2017-01-09 11:05:00,102.94,102.99,102.79,102.8,8931.0,76.5072,76.5444,76.3958,76.4032,8931.0
2017-01-09 11:10:00,102.74,102.81,102.69,102.76,5600.0,76.3586,76.4106,76.3214,76.3735,5600.0
2017-01-09 11:15:00,102.8,102.95,102.78,102.87,6562.0,76.4032,76.5147,76.3883,76.4552,6562.0
2017-01-09 11:20:00,102.87,102.91,102.78,102.91,8785.0,76.4552,76.485,76.3883,76.485,8785.0
2017-01-09 11:25:00,102.87,102.99,102.75,102.91,10812.0,76.4552,76.5444,76.366,76.485,10812.0
2017-01-09 11:30:00,102.91,103.19,102.91,102.95,10234.0,76.485,76.6931,76.485,76.5147,10234.0
2017-01-09 11:35:00,102.99,103.08,102.86,102.91,7309.0,76.5444,76.6113,76.4478,76.485,7309.0
2017-01-09 11:40:00,102.92,102.93,102.77,102.81,18756.0,76.4924,76.4998,76.3809,76.4106,18756.0
2017-01-09 11:45:00,102.83,102.9,102.79,102.83,15340.0,76.4255,76.4775,76.3958,76.4255,15340.0
2017-01-09 11:50:00,102.85,102.93,102.77,102.91,31520.0,76.4404,76.4998,76.3809,76.485,31520.0
2017-01-09 11:55:00,102.89,102.94,102.81,102.91,19978.0,76.4701,76.5072,76.4106,76.485,19978.0
2017-01-09 12:00:00,102.94,102.94,102.76,102.78,7147.0,76.5072,76.5072,76.3735,76.3883,7147.0
2017-01-09 12:05:00,102.78,102.85,102.77,102.79,9906.0,76.3883,76.4404,76.3809,76.3958,9906.0
2017-01-09 12:10:00,102.8,102.83,102.76,102.8,21834.0,76.4032,76.4255,76.3735,76.4032,21834.0
2017-01-09 12:15:00,102.82,103.01,102.81,102.93,16310.0,76.4181,76.5593,76.4106,76.4998,16310.0
2017-01-09 12:20:00,102.95,103.13,102.95,103.05,8016.0,76.5147,76.6485,76.5147,76.589,8016.0
2017-01-09 12:25:00,103.05,103.19,103.03,103.19,4739.0,76.589,76.6931,76.5741,76.6931,4739.0
2017-01-09 12:30:00,103.24,103.42,103.24,103.42,6900.0,76.7302,76.864,76.7302,76.864,6900.0
2017-01-09 12:35:00,103.42,103.56,103.38,103.54,7850.0,76.864,76.968,76.8343,76.9532,7850.0
2017-01-09 12:40:00,103.55,103.77,103.55,103.76,10979.0,76.9606,77.1241,76.9606,77.1167,10979.0
2017-01-09 12:45:00,103.75,103.85,103.72,103.85,10707.0,77.1093,77.1836,77.087,77.1836,10707.0
2017-01-09 12:50:00,103.82,103.87,103.72,103.77,13725.0,77.1613,77.1984,77.087,77.1241,13725.0
2017-01-09 12:55:00,103.77,103.85,103.73,103.78,10731.0,77.1241,77.1836,77.0944,77.1316,10731.0
2017-01-09 13:00:00,103.75,103.85,103.56,103.56,20859.0,77.1093,77.1836,76.968,76.968,20859.0
2017-01-09 13:05:00,103.57,103.68,103.55,103.55,25731.0,76.9755,77.0572,76.9606,76.9606,25731.0
2017-01-09 13:10:00,103.59,103.62,103.4,103.42,53256.0,76.9903,77.0126,76.8491,76.864,53256.0
2017-01-09 13:15:00,103.4,103.4,103.29,103.36,5566.0,76.8491,76.8491,76.7674,76.8194,5566.0
2017-01-09 13:20:00,103.34,103.41,103.27,103.38,8264.0,76.8045,76.8566,76.7525,76.8343,8264.0
2017-01-09 13:25:00,103.36,103.37,103.22,103.24,3100.0,76.8194,76.8268,76.7153,76.7302,3100.0
2017-01-09 13:30:00,103.25,103.25,103.11,103.18,6758.0,76.7376,76.7376,76.6336,76.6856,6758.0
2017-01-09 13:35:00,103.17,103.17,102.96,103.1,7987.0,76.6782,76.6782,76.5221,76.6262,7987.0
2017-01-09 13:40:00,103.1,103.15,103.0,103.13,8241.0,76.6262,76.6633,76.5518,76.6485,8241.0
2017-01-09 13:45:00,103.15,103.21,103.12,103.12,6335.0,76.6633,76.7079,76.641,76.641,6335.0
2017-01-09 13:50:00,103.09,103.21,103.09,103.14,3260.0,76.6187,76.7079,76.6187,76.6559,3260.0
2017-01-09 13:55:00,103.17,103.17,102.99,103.08,5038.0,76.6782,76.6782,76.5444,76.6113,5038.0
2017-01-09 14:00:00,103.09,103.2,103.04,103.18,7999.0,76.6187,76.7005,76.5816,76.6856,7999.0
2017-01-09 14:05:00,103.19,103.2,103.06,103.1,3780.0,76.6931,76.7005,76.5964,76.6262,3780.0
2017-01-09 14:10:00,103.17,103.17,103.03,103.07,4433.0,76.6782,76.6782,76.5741,76.6039,4433.0
2017-01-09 14:15:00,103.09,103.14,103.07,103.09,4108.0,76.6187,76.6559,76.6039,76.6187,4108.0
2017-01-09 14:20:00,103.09,103.11,102.96,103.0,15474.0,76.6187,76.6336,76.5221,76.5518,15474.0
2017-01-09 14:25:00,103.03,103.06,103.02,103.05,2748.0,76.5741,76.5964,76.5667,76.589,2748.0
2017-01-09 14:30:00,103.05,103.16,103.04,103.09,4898.0,76.589,76.6708,76.5816,76.6187,4898.0
2017-01-09 14:35:00,103.06,103.08,103.0,103.02,20043.0,76.5964,76.6113,76.5518,76.5667,20043.0
2017-01-09 14:40:00,103.01,103.06,103.0,103.02,3955.0,76.5593,76.5964,76.5518,76.5667,3955.0
2017-01-09 14:45:00,102.99,103.03,102.93,103.03,6474.0,76.5444,76.5741,76.4998,76.5741,6474.0
2017-01-09 14:50:00,103.05,103.06,102.99,103.01,6891.0,76.589,76.5964,76.5444,76.5593,6891.0
2017-01-09 14:55:00,103.05,103.22,103.04,103.16,14435.0,76.589,76.7153,76.5816,76.6708,14435.0
2017-01-09 15:00:00,103.19,103.2,103.05,103.16,11602.0,76.6931,76.7005,76.589,76.6708,11602.0
2017-01-09 15:05:00,103.17,103.2,103.09,103.12,10612.0,76.6782,76.7005,76.6187,76.641,10612.0
2017-01-09 15:10:00,103.12,103.23,103.1,103.1,5738.0,76.641,76.7228,76.6262,76.6262,5738.0
2017-01-09 15:15:00,103.13,103.21,103.13,103.21,7930.0,76.6485,76.7079,76.6485,76.7079,7930.0
2017-01-09 15:20:00,103.22,103.33,103.22,103.27,9860.0,76.7153,76.7971,76.7153,76.7525,9860.0
2017-01-09 15:25:00,103.28,103.38,103.25,103.34,10348.0,76.7599,76.8343,76.7376,76.8045,10348.0
2017-01-09 15:30:00,103.32,103.38,103.22,103.28,16314.0,76.7897,76.8343,76.7153,76.7599,16314.0
2017-01-09 15:35:00,103.27,103.3,103.17,103.17,17922.0,76.7525,76.7748,76.6782,76.6782,17922.0
2017-01-09 15:40:00,103.19,103.22,103.16,103.22,12981.0,76.6931,76.7153,76.6708,76.7153,12981.0
2017-01-09 15:45:00,103.21,103.22,103.02,103.1,24600.0,76.7079,76.7153,76.5667,76.6262,24600.0
2017-01-09 15:50:00,103.11,103.19,102.96,102.96,32464.0,76.6336,76.6931,76.5221,76.5221,32464.0
2017-01-09 15:55:00,102.96,102.96,102.77,102.8,100813.0,76.5221,76.5221,76.3809,76.4032,100813.0
2017-01-10 09:30:00,103.01,103.05,102.05,102.19,25566.0,76.5593,76.589,75.8458,75.9498,25566.0
2017-01-10 09:35:00,102.17,102.49,102.07,102.45,15202.0,75.935,76.1728,75.8606,76.1431,15202.0
2017-01-10 09:40:00,102.42,102.76,102.42,102.66,9429.0,76.1208,76.3735,76.1208,76.2991,9429.0
2017-01-10 09:45:00,102.62,102.73,102.48,102.69,49739.0,76.2694,76.3512,76.1654,76.3214,49739.0
2017-01-10 09:50:00,102.66,102.67,102.07,102.15,30004.0,76.2991,76.3066,75.8606,75.9201,30004.0
2017-01-10 09:55:00,102.1,102.65,101.96,102.65,52331.0,75.8829,76.2917,75.7789,76.2917,52331.0
2017-01-10 10:00:00,102.58,102.74,102.34,102.45,11661.0,76.2397,76.3586,76.0613,76.1431,11661.0
2017-01-10 10:05:00,102.45,102.62,102.3,102.37,3837.0,76.1431,76.2694,76.0316,76.0836,3837.0
2017-01-10 10:10:00,102.39,102.47,102.25,102.47,4874.0,76.0985,76.1579,75.9944,76.1579,4874.0
2017-01-10 10:15:00,102.41,102.53,102.37,102.46,3040.0,76.1133,76.2025,76.0836,76.1505,3040.0
2017-01-10 10:20:00,102.39,102.7,102.31,102.63,3696.0,76.0985,76.3289,76.039,76.2768,3696.0
2017-01-10 10:25:00,102.51,102.71,102.41,102.53,15162.0,76.1877,76.3363,76.1133,76.2025,15162.0
2017-01-10 10:30:00,102.47,102.48,102.28,102.28,4651.0,76.1579,76.1654,76.0167,76.0167,4651.0
2017-01-10 10:35:00,102.32,102.57,102.25,102.38,50377.0,76.0464,76.2323,75.9944,76.091,50377.0
2017-01-10 10:40:00,102.36,102.55,102.3,102.36,4828.0,76.0762,76.2174,76.0316,76.0762,4828.0
2017-01-10 10:45:00,102.36,102.45,102.23,102.4,4513.0,76.0762,76.1431,75.9796,76.1059,4513.0
2017-01-10 10:50:00,102.5,102.51,102.37,102.49,3158.0,76.1802,76.1877,76.0836,76.1728,3158.0
2017-01-10 10:55:00,102.49,102.49,102.29,102.39,6851.0,76.1728,76.1728,76.0242,76.0985,6851.0
2017-01-10 11:00:00,102.46,102.5,102.32,102.5,5664.0,76.1505,76.1802,76.0464,76.1802,5664.0
2017-01-10 11:05:00,102.51,102.65,102.41,102.65,6203.0,76.1877,76.2917,76.1133,76.2917,6203.0
2017-01-10 11:10:00,102.65,102.68,102.56,102.62,23414.0,76.2917,76.314,76.2248,76.2694,23414.0
2017-01-10 11:15:00,102.62,102.64,102.54,102.57,8405.0,76.2694,76.2843,76.21,76.2323,8405.0
2017-01-10 11:20:00,102.61,102.74,102.56,102.66,11490.0,76.262,76.3586,76.2248,76.2991,11490.0
2017-01-10 11:25:00,102.69,102.99,102.67,102.99,16354.0,76.3214,76.5444,76.3066,76.5444,16354.0
2017-01-10 11:30:00,102.92,103.09,102.91,103.07,11946.0,76.4924,76.6187,76.485,76.6039,11946.0
2017-01-10 11:35:00,103.04,103.09,102.82,102.85,12799.0,76.5816,76.6187,76.4181,76.4404,12799.0
2017-01-10 11:40:00,102.86,103.09,102.85,103.07,7536.0,76.4478,76.6187,76.4404,76.6039,7536.0
2017-01-10 11:45:00,103.09,103.18,103.03,103.09,14486.0,76.6187,76.6856,76.5741,76.6187,14486.0
2017-01-10 11:50:00,103.11,103.28,103.11,103.12,3986.0,76.6336,76.7599,76.6336,76.641,3986.0
2017-01-10 11:55:00,103.12,103.15,103.01,103.03,8935.0,76.641,76.6633,76.5593,76.5741,8935.0
2017-01-10 12:00:00,103.04,103.15,102.99,103.0,16615.0,76.5816,76.6633,76.5444,76.5518,16615.0
2017-01-10 12:05:00,103.03,103.03,102.88,102.94,8678.0,76.5741,76.5741,76.4627,76.5072,8678.0
2017-01-10 12:10:00,102.92,102.99,102.82,102.87,5764.0,76.4924,76.5444,76.4181,76.4552,5764.0
2017-01-10 12:15:00,102.82,102.82,102.34,102.5,11388.0,76.4181,76.4181,76.0613,76.1802,11388.0
2017-01-10 12:20:00,102.5,102.53,102.35,102.39,5390.0,76.1802,76.2025,76.0687,76.0985,5390.0
2017-01-10 12:25:00,102.38,102.5,102.36,102.42,3881.0,76.091,76.1802,76.0762,76.1208,3881.0
2017-01-10 12:30:00,102.4,102.55,102.4,102.46,4266.0,76.1059,76.2174,76.1059,76.1505,4266.0
2017-01-10 12:35:00,102.45,102.71,102.45,102.68,11738.0,76.1431,76.3363,76.1431,76.314,11738.0
2017-01-10 12:40:00,102.66,102.7,102.49,102.58,18748.0,76.2991,76.3289,76.1728,76.2397,18748.0
2017-01-10 12:45:00,102.62,102.7,102.51,102.51,17244.0,76.2694,76.3289,76.1877,76.1877,17244.0
2017-01-10 12:50:00,102.57,102.65,102.52,102.52,6792.0,76.2323,76.2917,76.1951,76.1951,6792.0
2017-01-10 12:55:00,102.55,102.6,102.51,102.55,12379.0,76.2174,76.2546,76.1877,76.2174,12379.0
2017-01-10 13:00:00,102.52,102.59,102.5,102.52,12195.0,76.1951,76.2471,76.1802,76.1951,12195.0
2017-01-10 13:05:00,102.52,102.64,102.5,102.56,11005.0,76.1951,76.2843,76.1802,76.2248,11005.0
2017-01-10 13:10:00,102.55,102.63,102.55,102.56,2276.0,76.2174,76.2768,76.2174,76.2248,2276.0
2017-01-10 13:15:00,102.57,102.6,102.53,102.59,1754.0,76.2323,76.2546,76.2025,76.2471,1754.0
2017-01-10 13:20:00,102.61,102.61,102.46,102.5,3915.0,76.262,76.262,76.1505,76.1802,3915.0
2017-01-10 13:25:00,102.45,102.53,102.45,102.52,3113.0,76.1431,76.2025,76.1431,76.1951,3113.0
2017-01-10 13:30:00,102.54,102.79,102.54,102.71,3750.0,76.21,76.3958,76.21,76.3363,3750.0
2017-01-10 13:35:00,102.76,102.8,102.72,102.76,2947.0,76.3735,76.4032,76.3437,76.3735,2947.0
2017-01-10 13:40:00,102.73,102.79,102.71,102.75,3285.0,76.3512,76.3958,76.3363,76.366,3285.0
2017-01-10 13:45:00,102.74,102.8,102.67,102.8,4244.0,76.3586,76.4032,76.3066,76.4032,4244.0
2017-01-10 13:50:00,102.79,102.97,102.79,102.95,4117.0,76.3958,76.5295,76.3958,76.5147,4117.0
2017-01-10 13:55:00,102.93,103.11,102.93,103.11,4987.0,76.4998,76.6336,76.4998,76.6336,4987.0
2017-01-10 14:00:00,103.08,103.09,102.91,102.99,9102.0,76.6113,76.6187,76.485,76.5444,9102.0
2017-01-10 14:05:00,102.95,103.03,102.91,103.02,8392.0,76.5147,76.5741,76.485,76.5667,8392.0
2017-01-10 14:10:00,103.01,103.09,102.91,102.94,12574.0,76.5593,76.6187,76.485,76.5072,12574.0
2017-01-10 14:15:00,102.96,102.96,102.8,102.84,4155.0,76.5221,76.5221,76.4032,76.4329,4155.0
2017-01-10 14:20:00,102.86,102.97,102.86,102.92,10274.0,76.4478,76.5295,76.4478,76.4924,10274.0
2017-01-10 14:25:00,102.9,102.9,102.67,102.71,12742.0,76.4775,76.4775,76.3066,76.3363,12742.0
2017-01-10 14:30:00,102.71,102.82,102.71,102.78,6120.0,76.3363,76.4181,76.3363,76.3883,6120.0
2017-01-10 14:35:00,102.77,102.77,102.67,102.72,2630.0,76.3809,76.3809,76.3066,76.3437,2630.0
2017-01-10 14:40:00,102.7,102.81,102.64,102.67,7223.0,76.3289,76.4106,76.2843,76.3066,7223.0
2017-01-10 14:45:00,102.67,102.7,102.6,102.6,3151.0,76.3066,76.3289,76.2546,76.2546,3151.0
2017-01-10 14:50:00,102.63,102.63,102.5,102.51,3751.0,76.2768,76.2768,76.1802,76.1877,3751.0
2017-01-10 14:55:00,102.47,102.54,102.47,102.51,5158.0,76.1579,76.21,76.1579,76.1877,5158.0
2017-01-10 15:00:00,102.5,102.51,102.37,102.48,7314.0,76.1802,76.1877,76.0836,76.1654,7314.0
2017-01-10 15:05:00,102.52,102.52,102.39,102.47,3752.0,76.1951,76.1951,76.0985,76.1579,3752.0
2017-01-10 15:10:00,102.51,102.75,102.49,102.59,14556.0,76.1877,76.366,76.1728,76.2471,14556.0
2017-01-10 15:15:00,102.59,102.6,102.39,102.52,8594.0,76.2471,76.2546,76.0985,76.1951,8594.0
2017-01-10 15:20:00,102.51,102.67,102.49,102.65,77014.0,76.1877,76.3066,76.1728,76.2917,77014.0
2017-01-10 15:25:00,102.66,102.67,102.53,102.53,10051.0,76.2991,76.3066,76.2025,76.2025,10051.0
2017-01-10 15:30:00,102.52,102.52,102.42,102.42,14488.0,76.1951,76.1951,76.1208,76.1208,14488.0
2017-01-10 15:35:00,102.43,102.46,102.39,102.42,11258.0,76.1282,76.1505,76.0985,76.1208,11258.0
2017-01-10 15:40:00,102.42,102.47,102.41,102.44,12364.0,76.1208,76.1579,76.1133,76.1356,12364.0
2017-01-10 15:45:00,102.45,102.46,102.4,102.41,19671.0,76.1431,76.1505,76.1059,76.1133,19671.0
2017-01-10 15:50:00,102.4,102.41,102.3,102.38,21305.0,76.1059,76.1133,76.0316,76.091,21305.0
2017-01-10 15:55:00,102.38,102.41,102.34,102.36,40022.0,76.091,76.1133,76.0613,76.0762,40022.0
2017-01-11 09:30:00,102.17,102.68,102.17,102.37,7424.0,75.935,76.314,75.935,76.0836,7424.0
2017-01-11 09:35:00,102.36,102.47,102.02,102.45,6068.0,76.0762,76.1579,75.8235,76.1431,6068.0
2017-01-11 09:40:00,102.54,102.67,102.47,102.51,5715.0,76.21,76.3066,76.1579,76.1877,5715.0
2017-01-11 09:45:00,102.39,102.58,102.39,102.45,1814.0,76.0985,76.2397,76.0985,76.1431,1814.0
2017-01-11 09:50:00,102.43,102.46,102.23,102.37,4869.0,76.1282,76.1505,75.9796,76.0836,4869.0
2017-01-11 09:55:00,102.3,102.49,102.29,102.42,7139.0,76.0316,76.1728,76.0242,76.1208,7139.0
2017-01-11 10:00:00,102.47,102.5,102.32,102.4,10292.0,76.1579,76.1802,76.0464,76.1059,10292.0
2017-01-11 10:05:00,102.46,102.54,102.31,102.48,19814.0,76.1505,76.21,76.039,76.1654,19814.0
2017-01-11 10:10:00,102.5,102.5,102.21,102.21,5184.0,76.1802,76.1802,75.9647,75.9647,5184.0
2017-01-11 10:15:00,102.2,102.3,102.17,102.23,6520.0,75.9573,76.0316,75.935,75.9796,6520.0
2017-01-11 10:20:00,102.23,102.44,102.15,102.26,2890.0,75.9796,76.1356,75.9201,76.0019,2890.0
2017-01-11 10:25:00,102.16,102.25,102.13,102.14,1928.0,75.9275,75.9944,75.9052,75.9127,1928.0
2017-01-11 10:30:00,102.13,102.33,102.08,102.16,5088.0,75.9052,76.0539,75.8681,75.9275,5088.0
2017-01-11 10:35:00,102.13,102.2,102.08,102.12,5063.0,75.9052,75.9573,75.8681,75.8978,5063.0
2017-01-11 10:40:00,102.04,102.19,102.04,102.19,1856.0,75.8383,75.9498,75.8383,75.9498,1856.0
2017-01-11 10:45:00,102.09,102.15,102.02,102.08,2950.0,75.8755,75.9201,75.8235,75.8681,2950.0
2017-01-11 10:50:00,102.13,102.16,102.05,102.09,5331.0,75.9052,75.9275,75.8458,75.8755,5331.0
2017-01-11 10:55:00,102.04,102.19,102.0,102.15,4700.0,75.8383,75.9498,75.8086,75.9201,4700.0
2017-01-11 11:00:00,102.16,102.19,102.0,102.12,4485.0,75.9275,75.9498,75.8086,75.8978,4485.0
2017-01-11 11:05:00,102.08,102.12,101.95,102.08,9641.0,75.8681,75.8978,75.7715,75.8681,9641.0
2017-01-11 11:10:00,102.14,102.22,102.11,102.18,5762.0,75.9127,75.9721,75.8904,75.9424,5762.0
2017-01-11 11:15:00,102.12,102.2,102.07,102.2,5059.0,75.8978,75.9573,75.8606,75.9573,5059.0
2017-01-11 11:20:00,102.24,102.52,102.24,102.52,5248.0,75.987,76.1951,75.987,76.1951,5248.0
2017-01-11 11:25:00,102.5,102.88,102.5,102.76,14331.0,76.1802,76.4627,76.1802,76.3735,14331.0
2017-01-11 11:30:00,102.75,102.81,102.59,102.79,1900.0,76.366,76.4106,76.2471,76.3958,1900.0
2017-01-11 11:35:00,102.69,102.7,102.38,102.66,81918.0,76.3214,76.3289,76.091,76.2991,81918.0
2017-01-11 11:40:00,102.64,102.76,102.63,102.67,2185.0,76.2843,76.3735,76.2768,76.3066,2185.0
2017-01-11 11:45:00,102.69,102.79,102.66,102.78,6092.0,76.3214,76.3958,76.2991,76.3883,6092.0
2017-01-11 11:50:00,102.76,102.89,102.75,102.89,3969.0,76.3735,76.4701,76.366,76.4701,3969.0
2017-01-11 11:55:00,102.92,102.98,102.86,102.97,6011.0,76.4924,76.537,76.4478,76.5295,6011.0
2017-01-11 12:00:00,102.98,103.1,102.97,103.03,4163.0,76.537,76.6262,76.5295,76.5741,4163.0
2017-01-11 12:05:00,103.07,103.24,103.07,103.15,2232.0,76.6039,76.7302,76.6039,76.6633,2232.0
2017-01-11 12:10:00,103.21,103.25,103.18,103.2,1740.0,76.7079,76.7376,76.6856,76.7005,1740.0
2017-01-11 12:15:00,103.29,103.29,103.2,103.26,5050.0,76.7674,76.7674,76.7005,76.7451,5050.0
2017-01-11 12:20:00,103.2,103.25,103.1,103.13,6887.0,76.7005,76.7376,76.6262,76.6485,6887.0
2017-01-11 12:25:00,103.13,103.18,103.11,103.12,6115.0,76.6485,76.6856,76.6336,76.641,6115.0
2017-01-11 12:30:00,103.13,103.23,103.13,103.16,3300.0,76.6485,76.7228,76.6485,76.6708,3300.0
2017-01-11 12:35:00,103.24,103.25,103.16,103.17,3820.0,76.7302,76.7376,76.6708,76.6782,3820.0
2017-01-11 12:40:00,103.2,103.2,103.11,103.19,979.0,76.7005,76.7005,76.6336,76.6931,979.0
2017-01-11 12:45:00,103.17,103.17,102.9,103.02,12641.0,76.6782,76.6782,76.4775,76.5667,12641.0
2017-01-11 12:50:00,103.03,103.03,102.86,102.94,4515.0,76.5741,76.5741,76.4478,76.5072,4515.0
2017-01-11 12:55:00,102.9,102.99,102.9,102.99,500.0,76.4775,76.5444,76.4775,76.5444,500.0
2017-01-11 13:00:00,102.99,103.01,102.88,102.88,2887.0,76.5444,76.5593,76.4627,76.4627,2887.0
2017-01-11 13:05:00,102.9,102.94,102.85,102.94,5695.0,76.4775,76.5072,76.4404,76.5072,5695.0
2017-01-11 13:10:00,102.9,102.9,102.79,102.84,4194.0,76.4775,76.4775,76.3958,76.4329,4194.0
2017-01-11 13:15:00,102.87,102.87,102.8,102.8,2462.0,76.4552,76.4552,76.4032,76.4032,2462.0
2017-01-11 13:20:00,102.8,102.83,102.69,102.69,1734.0,76.4032,76.4255,76.3214,76.3214,1734.0
2017-01-11 13:25:00,102.76,102.76,102.6,102.62,43277.0,76.3735,76.3735,76.2546,76.2694,43277.0
2017-01-11 13:30:00,102.6,102.65,102.57,102.6,4843.0,76.2546,76.2917,76.2323,76.2546,4843.0
2017-01-11 13:35:00,102.63,102.66,102.58,102.58,3028.0,76.2768,76.2991,76.2397,76.2397,3028.0
2017-01-11 13:40:00,102.55,102.63,102.54,102.6,1200.0,76.2174,76.2768,76.21,76.2546,1200.0
2017-01-11 13:45:00,102.59,102.63,102.54,102.54,5131.0,76.2471,76.2768,76.21,76.21,5131.0
2017-01-11 13:50:00,102.54,102.6,102.5,102.57,5475.0,76.21,76.2546,76.1802,76.2323,5475.0
2017-01-11 13:55:00,102.57,102.63,102.56,102.58,3496.0,76.2323,76.2768,76.2248,76.2397,3496.0
2017-01-11 14:00:00,102.58,102.58,102.56,102.58,400.0,76.2397,76.2397,76.2248,76.2397,400.0
2017-01-11 14:05:00,102.61,102.66,102.54,102.54,4577.0,76.262,76.2991,76.21,76.21,4577.0
2017-01-11 14:10:00,102.58,102.63,102.54,102.6,3358.0,76.2397,76.2768,76.21,76.2546,3358.0
2017-01-11 14:15:00,102.62,102.62,102.5,102.5,8119.0,76.2694,76.2694,76.1802,76.1802,8119.0
2017-01-11 14:20:00,102.48,102.61,102.39,102.6,9486.0,76.1654,76.262,76.0985,76.2546,9486.0
2017-01-11 14:25:00,102.61,102.65,102.57,102.57,2600.0,76.262,76.2917,76.2323,76.2323,2600.0
2017-01-11 14:30:00,102.61,102.67,102.58,102.63,4138.0,76.262,76.3066,76.2397,76.2768,4138.0
2017-01-11 14:35:00,102.63,102.63,102.55,102.58,1776.0,76.2768,76.2768,76.2174,76.2397,1776.0
2017-01-11 14:40:00,102.57,102.6,102.52,102.53,4260.0,76.2323,76.2546,76.1951,76.2025,4260.0
2017-01-11 14:45:00,102.53,102.6,102.53,102.57,3100.0,76.2025,76.2546,76.2025,76.2323,3100.0
2017-01-11 14:50:00,102.61,102.61,102.56,102.56,1337.0,76.262,76.262,76.2248,76.2248,1337.0
2017-01-11 14:55:00,102.6,102.62,102.52,102.56,4401.0,76.2546,76.2694,76.1951,76.2248,4401.0
2017-01-11 15:00:00,102.56,102.62,102.53,102.53,4336.0,76.2248,76.2694,76.2025,76.2025,4336.0
2017-01-11 15:05:00,102.54,102.61,102.5,102.52,8576.0,76.21,76.262,76.1802,76.1951,8576.0
2017-01-11 15:10:00,102.49,102.54,102.45,102.45,7761.0,76.1728,76.21,76.1431,76.1431,7761.0
2017-01-11 15:15:00,102.46,102.47,102.36,102.36,21965.0,76.1505,76.1579,76.0762,76.0762,21965.0
2017-01-11 15:20:00,102.36,102.38,102.32,102.38,9402.0,76.0762,76.091,76.0464,76.091,9402.0
2017-01-11 15:25:00,102.38,102.38,102.26,102.3,8759.0,76.091,76.091,76.0019,76.0316,8759.0
2017-01-11 15:30:00,102.28,102.29,102.22,102.25,9130.0,76.0167,76.0242,75.9721,75.9944,9130.0
2017-01-11 15:35:00,102.25,102.27,102.18,102.19,14450.0,75.9944,76.0093,75.9424,75.9498,14450.0
2017-01-11 15:40:00,102.19,102.31,102.14,102.17,41665.0,75.9498,76.039,75.9127,75.935,41665.0
2017-01-11 15:45:00,102.16,102.22,102.02,102.06,13135.0,75.9275,75.9721,75.8235,75.8532,13135.0
2017-01-11 15:50:00,102.03,102.21,102.03,102.19,34461.0,75.8309,75.9647,75.8309,75.9498,34461.0
2017-01-11 15:55:00,102.2,102.23,102.12,102.19,77424.0,75.9573,75.9796,75.8978,75.9498,77424.0
2017-01-12 09:30:00,102.04,102.07,101.57,102.02,20831.0,75.8383,75.8606,75.489,75.8235,20831.0
2017-01-12 09:35:00,102.26,102.34,102.03,102.03,4289.0,76.0019,76.0613,75.8309,75.8309,4289.0
2017-01-12 09:40:00,102.15,102.52,102.11,102.28,7286.0,75.9201,76.1951,75.8904,76.0167,7286.0
2017-01-12 09:45:00,102.27,102.27,101.91,102.07,10023.0,76.0093,76.0093,75.7417,75.8606,10023.0
2017-01-12 09:50:00,102.02,102.16,101.93,102.11,11733.0,75.8235,75.9275,75.7566,75.8904,11733.0
2017-01-12 09:55:00,102.16,102.73,102.14,102.73,5600.0,75.9275,76.3512,75.9127,76.3512,5600.0
2017-01-12 10:00:00,102.6,102.76,102.19,102.19,10758.0,76.2546,76.3735,75.9498,75.9498,10758.0
2017-01-12 10:05:00,102.08,102.12,101.7,101.7,6438.0,75.8681,75.8978,75.5857,75.5857,6438.0
2017-01-12 10:10:00,101.75,101.86,101.75,101.86,1200.0,75.6228,75.7046,75.6228,75.7046,1200.0
2017-01-12 10:15:00,101.96,102.07,101.93,101.94,4390.0,75.7789,75.8606,75.7566,75.764,4390.0
2017-01-12 10:20:00,101.92,102.08,101.91,102.06,2730.0,75.7492,75.8681,75.7417,75.8532,2730.0
2017-01-12 10:25:00,102.02,102.09,101.98,102.08,1947.0,75.8235,75.8755,75.7938,75.8681,1947.0
2017-01-12 10:30:00,102.09,102.28,102.06,102.19,3000.0,75.8755,76.0167,75.8532,75.9498,3000.0
2017-01-12 10:35:00,102.27,102.42,102.25,102.42,5300.0,76.0093,76.1208,75.9944,76.1208,5300.0
2017-01-12 10:40:00,102.42,102.62,102.4,102.59,6117.0,76.1208,76.2694,76.1059,76.2471,6117.0
2017-01-12 10:45:00,102.5,102.54,102.44,102.54,6093.0,76.1802,76.21,76.1356,76.21,6093.0
2017-01-12 10:50:00,102.55,102.89,102.53,102.75,12618.0,76.2174,76.4701,76.2025,76.366,12618.0
2017-01-12 10:55:00,102.76,103.11,102.76,103.05,11992.0,76.3735,76.6336,76.3735,76.589,11992.0
2017-01-12 11:00:00,103.09,103.21,102.93,102.93,24866.0,76.6187,76.7079,76.4998,76.4998,24866.0
2017-01-12 11:05:00,102.97,103.06,102.94,102.94,7450.0,76.5295,76.5964,76.5072,76.5072,7450.0
2017-01-12 11:10:00,103.03,103.03,102.94,103.0,8117.0,76.5741,76.5741,76.5072,76.5518,8117.0
2017-01-12 11:15:00,102.95,103.01,102.83,102.85,9106.0,76.5147,76.5593,76.4255,76.4404,9106.0
2017-01-12 11:20:00,102.87,103.0,102.84,102.92,8423.0,76.4552,76.5518,76.4329,76.4924,8423.0
2017-01-12 11:25:00,102.88,103.08,102.86,103.0,5950.0,76.4627,76.6113,76.4478,76.5518,5950.0
2017-01-12 11:30:00,103.04,103.09,103.0,103.03,8646.0,76.5816,76.6187,76.5518,76.5741,8646.0
2017-01-12 11:35:00,103.03,103.08,103.01,103.07,7883.0,76.5741,76.6113,76.5593,76.6039,7883.0
2017-01-12 11:40:00,103.07,103.07,102.92,102.95,5170.0,76.6039,76.6039,76.4924,76.5147,5170.0
2017-01-12 11:45:00,102.96,102.97,102.82,102.82,4140.0,76.5221,76.5295,76.4181,76.4181,4140.0
2017-01-12 11:50:00,102.86,102.86,102.67,102.67,3169.0,76.4478,76.4478,76.3066,76.3066,3169.0
2017-01-12 11:55:00,102.71,102.71,102.45,102.47,2297.0,76.3363,76.3363,76.1431,76.1579,2297.0
2017-01-12 12:00:00,102.45,102.56,102.37,102.5,6998.0,76.1431,76.2248,76.0836,76.1802,6998.0
2017-01-12 12:05:00,102.47,102.48,102.37,102.4,3477.0,76.1579,76.1654,76.0836,76.1059,3477.0
2017-01-12 12:10:00,102.4,102.53,102.4,102.5,4822.0,76.1059,76.2025,76.1059,76.1802,4822.0
2017-01-12 12:15:00,102.52,102.62,102.5,102.59,3357.0,76.1951,76.2694,76.1802,76.2471,3357.0
2017-01-12 12:20:00,102.58,102.62,102.52,102.54,2203.0,76.2397,76.2694,76.1951,76.21,2203.0
2017-01-12 12:25:00,102.52,102.55,102.5,102.54,3672.0,76.1951,76.2174,76.1802,76.21,3672.0
2017-01-12 12:30:00,102.56,102.8,102.56,102.8,6479.0,76.2248,76.4032,76.2248,76.4032,6479.0
2017-01-12 12:35:00,102.81,102.92,102.81,102.88,5800.0,76.4106,76.4924,76.4106,76.4627,5800.0
2017-01-12 12:40:00,102.84,102.88,102.82,102.83,900.0,76.4329,76.4627,76.4181,76.4255,900.0
2017-01-12 12:45:00,102.77,102.8,102.72,102.78,3958.0,76.3809,76.4032,76.3437,76.3883,3958.0
2017-01-12 12:50:00,102.76,102.85,102.73,102.78,6741.0,76.3735,76.4404,76.3512,76.3883,6741.0
2017-01-12 12:55:00,102.76,102.84,102.76,102.79,1559.0,76.3735,76.4329,76.3735,76.3958,1559.0
2017-01-12 13:00:00,102.79,102.79,102.69,102.71,1880.0,76.3958,76.3958,76.3214,76.3363,1880.0
2017-01-12 13:05:00,102.71,102.75,102.68,102.72,3895.0,76.3363,76.366,76.314,76.3437,3895.0
2017-01-12 13:10:00,102.73,102.78,102.72,102.72,4149.0,76.3512,76.3883,76.3437,76.3437,4149.0
2017-01-12 13:15:00,102.73,102.79,102.71,102.72,3792.0,76.3512,76.3958,76.3363,76.3437,3792.0
2017-01-12 13:20:00,102.72,102.81,102.72,102.81,2203.0,76.3437,76.4106,76.3437,76.4106,2203.0
2017-01-12 13:25:00,102.78,102.84,102.73,102.84,3206.0,76.3883,76.4329,76.3512,76.4329,3206.0
2017-01-12 13:30:00,102.91,102.92,102.83,102.83,1020.0,76.485,76.4924,76.4255,76.4255,1020.0
2017-01-12 13:35:00,102.87,102.93,102.84,102.92,9175.0,76.4552,76.4998,76.4329,76.4924,9175.0
2017-01-12 13:40:00,102.9,102.9,102.74,102.74,5248.0,76.4775,76.4775,76.3586,76.3586,5248.0
2017-01-12 13:45:00,102.73,102.82,102.72,102.82,13669.0,76.3512,76.4181,76.3437,76.4181,13669.0
2017-01-12 13:50:00,102.79,102.83,102.77,102.82,8761.0,76.3958,76.4255,76.3809,76.4181,8761.0
2017-01-12 13:55:00,102.84,102.88,102.73,102.73,6143.0,76.4329,76.4627,76.3512,76.3512,6143.0
2017-01-12 14:00:00,102.74,102.77,102.7,102.76,2726.0,76.3586,76.3809,76.3289,76.3735,2726.0
2017-01-12 14:05:00,102.77,102.79,102.73,102.79,6210.0,76.3809,76.3958,76.3512,76.3958,6210.0
2017-01-12 14:10:00,102.78,102.8,102.7,102.76,8979.0,76.3883,76.4032,76.3289,76.3735,8979.0
2017-01-12 14:15:00,102.75,102.77,102.71,102.71,6752.0,76.366,76.3809,76.3363,76.3363,6752.0
2017-01-12 14:20:00,102.74,102.75,102.69,102.7,4923.0,76.3586,76.366,76.3214,76.3289,4923.0
2017-01-12 14:25:00,102.7,102.78,102.7,102.71,11238.0,76.3289,76.3883,76.3289,76.3363,11238.0
2017-01-12 14:30:00,102.73,102.77,102.7,102.77,3284.0,76.3512,76.3809,76.3289,76.3809,3284.0
2017-01-12 14:35:00,102.71,102.84,102.71,102.78,10049.0,76.3363,76.4329,76.3363,76.3883,10049.0
2017-01-12 14:40:00,102.79,102.79,102.69,102.71,1963.0,76.3958,76.3958,76.3214,76.3363,1963.0
2017-01-12 14:45:00,102.73,102.76,102.67,102.68,1638.0,76.3512,76.3735,76.3066,76.314,1638.0
2017-01-12 14:50:00,102.67,102.68,102.61,102.63,3127.0,76.3066,76.314,76.262,76.2768,3127.0
2017-01-12 14:55:00,102.65,102.76,102.65,102.7,3785.0,76.2917,76.3735,76.2917,76.3289,3785.0
2017-01-12 15:00:00,102.71,102.72,102.58,102.58,2540.0,76.3363,76.3437,76.2397,76.2397,2540.0
2017-01-12 15:05:00,102.57,102.57,102.38,102.38,6706.0,76.2323,76.2323,76.091,76.091,6706.0
2017-01-12 15:10:00,102.4,102.45,102.36,102.37,5495.0,76.1059,76.1431,76.0762,76.0836,5495.0
2017-01-12 15:15:00,102.38,102.4,102.3,102.4,16523.0,76.091,76.1059,76.0316,76.1059,16523.0
2017-01-12 15:20:00,102.38,102.46,102.37,102.4,10709.0,76.091,76.1505,76.0836,76.1059,10709.0
2017-01-12 15:25:00,102.39,102.41,102.3,102.32,9430.0,76.0985,76.1133,76.0316,76.0464,9430.0
2017-01-12 15:30:00,102.32,102.42,102.31,102.37,21437.0,76.0464,76.1208,76.039,76.0836,21437.0
2017-01-12 15:35:00,102.37,102.6,102.31,102.54,46358.0,76.0836,76.2546,76.039,76.21,46358.0
2017-01-12 15:40:00,102.54,102.58,102.4,102.45,61243.0,76.21,76.2397,76.1059,76.1431,61243.0
2017-01-12 15:45:00,102.47,102.6,102.41,102.54,80132.0,76.1579,76.2546,76.1133,76.21,80132.0
2017-01-12 15:50:00,102.55,102.63,102.48,102.62,39773.0,76.2174,76.2768,76.1654,76.2694,39773.0
2017-01-12 15:55:00,102.61,102.65,102.41,102.49,61760.0,76.262,76.2917,76.1133,76.1728,61760.0
2017-01-13 09:30:00,102.24,102.94,102.24,102.77,15489.0,75.987,76.5072,75.987,76.3809,15489.0
2017-01-13 09:35:00,102.77,102.86,102.27,102.3,14075.0,76.3809,76.4478,76.0093,76.0316,14075.0
2017-01-13 09:40:00,102.45,102.52,102.15,102.33,3500.0,76.1431,76.1951,75.9201,76.0539,3500.0
2017-01-13 09:45:00,102.38,102.45,102.23,102.37,8936.0,76.091,76.1431,75.9796,76.0836,8936.0
2017-01-13 09:50:00,102.4,102.46,102.31,102.43,3304.0,76.1059,76.1505,76.039,76.1282,3304.0
2017-01-13 09:55:00,102.4,102.4,102.32,102.32,1363.0,76.1059,76.1059,76.0464,76.0464,1363.0
2017-01-13 10:00:00,102.46,102.47,102.2,102.25,11518.0,76.1505,76.1579,75.9573,75.9944,11518.0
2017-01-13 10:05:00,102.25,102.3,102.16,102.23,8713.0,75.9944,76.0316,75.9275,75.9796,8713.0
2017-01-13 10:10:00,102.23,102.36,102.16,102.23,3606.0,75.9796,76.0762,75.9275,75.9796,3606.0
2017-01-13 10:15:00,102.23,102.32,102.09,102.27,8692.0,75.9796,76.0464,75.8755,76.0093,8692.0
2017-01-13 10:20:00,102.3,102.4,102.21,102.23,9576.0,76.0316,76.1059,75.9647,75.9796,9576.0
2017-01-13 10:25:00,102.24,102.27,102.15,102.17,2820.0,75.987,76.0093,75.9201,75.935,2820.0
2017-01-13 10:30:00,102.23,102.38,102.22,102.38,2411.0,75.9796,76.091,75.9721,76.091,2411.0
2017-01-13 10:35:00,102.38,102.39,102.23,102.3,14966.0,76.091,76.0985,75.9796,76.0316,14966.0
2017-01-13 10:40:00,102.31,102.32,102.24,102.3,2577.0,76.039,76.0464,75.987,76.0316,2577.0
2017-01-13 10:45:00,102.32,102.34,102.24,102.3,4745.0,76.0464,76.0613,75.987,76.0316,4745.0
2017-01-13 10:50:00,102.26,102.31,102.21,102.23,5536.0,76.0019,76.039,75.9647,75.9796,5536.0
2017-01-13 10:55:00,102.29,102.34,102.2,102.28,3600.0,76.0242,76.0613,75.9573,76.0167,3600.0
2017-01-13 11:00:00,102.31,102.32,102.24,102.26,3186.0,76.039,76.0464,75.987,76.0019,3186.0
2017-01-13 11:05:00,102.31,102.31,102.16,102.18,7143.0,76.039,76.039,75.9275,75.9424,7143.0
2017-01-13 11:10:00,102.18,102.32,102.18,102.25,4397.0,75.9424,76.0464,75.9424,75.9944,4397.0
2017-01-13 11:15:00,102.25,102.26,102.21,102.25,900.0,75.9944,76.0019,75.9647,75.9944,900.0
2017-01-13 11:20:00,102.19,102.31,102.16,102.25,5939.0,75.9498,76.039,75.9275,75.9944,5939.0
2017-01-13 11:25:00,102.25,102.3,102.19,102.21,1600.0,75.9944,76.0316,75.9498,75.9647,1600.0
2017-01-13 11:30:00,102.2,102.32,102.2,102.3,2159.0,75.9573,76.0464,75.9573,76.0316,2159.0
2017-01-13 11:35:00,102.31,102.31,102.18,102.24,2176.0,76.039,76.039,75.9424,75.987,2176.0
2017-01-13 11:40:00,102.23,102.3,102.19,102.25,4432.0,75.9796,76.0316,75.9498,75.9944,4432.0
2017-01-13 11:45:00,102.27,102.27,102.16,102.23,9700.0,76.0093,76.0093,75.9275,75.9796,9700.0
2017-01-13 11:50:00,102.2,102.35,102.2,102.35,8317.0,75.9573,76.0687,75.9573,76.0687,8317.0
2017-01-13 11:55:00,102.34,102.34,102.27,102.28,5322.0,76.0613,76.0613,76.0093,76.0167,5322.0
2017-01-13 12:00:00,102.29,102.34,102.28,102.3,3579.0,76.0242,76.0613,76.0167,76.0316,3579.0
2017-01-13 12:05:00,102.29,102.34,102.22,102.26,11421.0,76.0242,76.0613,75.9721,76.0019,11421.0
2017-01-13 12:10:00,102.25,102.33,102.24,102.32,4487.0,75.9944,76.0539,75.987,76.0464,4487.0
2017-01-13 12:15:00,102.3,102.33,102.18,102.25,11758.0,76.0316,76.0539,75.9424,75.9944,11758.0
2017-01-13 12:20:00,102.29,102.32,102.25,102.26,3964.0,76.0242,76.0464,75.9944,76.0019,3964.0
2017-01-13 12:25:00,102.23,102.3,102.22,102.3,1321.0,75.9796,76.0316,75.9721,76.0316,1321.0
2017-01-13 12:30:00,102.3,102.31,102.23,102.23,3376.0,76.0316,76.039,75.9796,75.9796,3376.0
2017-01-13 12:35:00,102.28,102.3,102.25,102.25,2578.0,76.0167,76.0316,75.9944,75.9944,2578.0
2017-01-13 12:40:00,102.26,102.26,102.22,102.22,1450.0,76.0019,76.0019,75.9721,75.9721,1450.0
2017-01-13 12:45:00,102.24,102.29,102.23,102.23,1953.0,75.987,76.0242,75.9796,75.9796,1953.0
2017-01-13 12:50:00,102.29,102.31,102.28,102.3,5942.0,76.0242,76.039,76.0167,76.0316,5942.0
2017-01-13 12:55:00,102.3,102.32,102.26,102.3,21060.0,76.0316,76.0464,76.0019,76.0316,21060.0
2017-01-13 13:00:00,102.29,102.29,102.24,102.29,10618.0,76.0242,76.0242,75.987,76.0242,10618.0
2017-01-13 13:05:00,102.3,102.31,102.26,102.28,6750.0,76.0316,76.039,76.0019,76.0167,6750.0
2017-01-13 13:10:00,102.27,102.3,102.27,102.29,3353.0,76.0093,76.0316,76.0093,76.0242,3353.0
2017-01-13 13:15:00,102.27,102.3,102.27,102.27,1000.0,76.0093,76.0316,76.0093,76.0093,1000.0
2017-01-13 13:20:00,102.29,102.49,102.29,102.38,21399.0,76.0242,76.1728,76.0242,76.091,21399.0
2017-01-13 13:25:00,102.38,102.39,102.36,102.36,700.0,76.091,76.0985,76.0762,76.0762,700.0
2017-01-13 13:30:00,102.35,102.39,102.33,102.39,700.0,76.0687,76.0985,76.0539,76.0985,700.0
2017-01-13 13:35:00,102.39,102.39,102.39,102.39,0.0,76.0985,76.0985,76.0985,76.0985,0.0
2017-01-13 13:40:00,102.36,102.38,102.34,102.38,1100.0,76.0762,76.091,76.0613,76.091,1100.0
2017-01-13 13:45:00,102.36,102.37,102.33,102.37,3779.0,76.0762,76.0836,76.0539,76.0836,3779.0
2017-01-13 13:50:00,102.34,102.38,102.32,102.36,11265.0,76.0613,76.091,76.0464,76.0762,11265.0
2017-01-13 13:55:00,102.35,102.37,102.3,102.3,3695.0,76.0687,76.0836,76.0316,76.0316,3695.0
2017-01-13 14:00:00,102.32,102.34,102.29,102.29,1100.0,76.0464,76.0613,76.0242,76.0242,1100.0
2017-01-13 14:05:00,102.29,102.35,102.28,102.28,6110.0,76.0242,76.0687,76.0167,76.0167,6110.0
2017-01-13 14:10:00,102.27,102.32,102.25,102.32,3800.0,76.0093,76.0464,75.9944,76.0464,3800.0
2017-01-13 14:15:00,102.34,102.37,102.3,102.3,4823.0,76.0613,76.0836,76.0316,76.0316,4823.0
2017-01-13 14:20:00,102.31,102.36,102.3,102.31,5058.0,76.039,76.0762,76.0316,76.039,5058.0
2017-01-13 14:25:00,102.34,102.37,102.31,102.31,3300.0,76.0613,76.0836,76.039,76.039,3300.0
2017-01-13 14:30:00,102.3,102.4,102.29,102.37,13341.0,76.0316,76.1059,76.0242,76.0836,13341.0
2017-01-13 14:35:00,102.4,102.4,102.32,102.32,1900.0,76.1059,76.1059,76.0464,76.0464,1900.0
2017-01-13 14:40:00,102.32,102.38,102.31,102.33,3408.0,76.0464,76.091,76.039,76.0539,3408.0
2017-01-13 14:45:00,102.32,102.37,102.32,102.32,2762.0,76.0464,76.0836,76.0464,76.0464,2762.0
2017-01-13 14:50:00,102.33,102.35,102.27,102.27,2362.0,76.0539,76.0687,76.0093,76.0093,2362.0
2017-01-13 14:55:00,102.3,102.38,102.29,102.35,10997.0,76.0316,76.091,76.0242,76.0687,10997.0
2017-01-13 15:00:00,102.35,102.38,102.32,102.33,6148.0,76.0687,76.091,76.0464,76.0539,6148.0
2017-01-13 15:05:00,102.34,102.34,102.25,102.26,4462.0,76.0613,76.0613,75.9944,76.0019,4462.0
2017-01-13 15:10:00,102.24,102.28,102.23,102.23,3900.0,75.987,76.0167,75.9796,75.9796,3900.0
2017-01-13 15:15:00,102.23,102.29,102.22,102.24,8853.0,75.9796,76.0242,75.9721,75.987,8853.0
2017-01-13 15:20:00,102.27,102.32,102.22,102.3,10993.0,76.0093,76.0464,75.9721,76.0316,10993.0
2017-01-13 15:25:00,102.27,102.37,102.27,102.3,13201.0,76.0093,76.0836,76.0093,76.0316,13201.0
2017-01-13 15:30:00,102.31,102.35,102.27,102.31,7000.0,76.039,76.0687,76.0093,76.039,7000.0
2017-01-13 15:35:00,102.32,102.43,102.3,102.39,16128.0,76.0464,76.1282,76.0316,76.0985,16128.0
2017-01-13 15:40:00,102.38,102.38,102.32,102.32,12226.0,76.091,76.091,76.0464,76.0464,12226.0
2017-01-13 15:45:00,102.34,102.38,102.3,102.33,19471.0,76.0613,76.091,76.0316,76.0539,19471.0
2017-01-13 15:50:00,102.33,102.35,102.27,102.3,5547.0,76.0539,76.0687,76.0093,76.0316,5547.0
2017-01-13 15:55:00,102.31,102.33,102.24,102.29,36632.0,76.039,76.0539,75.987,76.0242,36632.0
2017-01-17 09:30:00,102.89,103.6,102.5,103.01,25974.0,76.4701,76.9978,76.1802,76.5593,25974.0
2017-01-17 09:35:00,103.01,103.38,102.75,103.16,50106.0,76.5593,76.8343,76.366,76.6708,50106.0
2017-01-17 09:40:00,103.32,103.49,103.04,103.44,14058.0,76.7897,76.916,76.5816,76.8789,14058.0
2017-01-17 09:45:00,103.58,103.74,103.36,103.47,11724.0,76.9829,77.1018,76.8194,76.9012,11724.0
2017-01-17 09:50:00,103.71,103.77,103.49,103.51,3115.0,77.0795,77.1241,76.916,76.9309,3115.0
2017-01-17 09:55:00,103.46,103.66,103.38,103.45,24627.0,76.8937,77.0424,76.8343,76.8863,24627.0
2017-01-17 10:00:00,103.56,103.6,103.46,103.46,16697.0,76.968,76.9978,76.8937,76.8937,16697.0
2017-01-17 10:05:00,103.59,103.74,103.55,103.59,43554.0,76.9903,77.1018,76.9606,76.9903,43554.0
2017-01-17 10:10:00,103.6,103.72,103.37,103.42,22559.0,76.9978,77.087,76.8268,76.864,22559.0
2017-01-17 10:15:00,103.4,103.49,103.17,103.48,7197.0,76.8491,76.916,76.6782,76.9086,7197.0
2017-01-17 10:20:00,103.46,103.5,103.28,103.29,1225.0,76.8937,76.9235,76.7599,76.7674,1225.0
2017-01-17 10:25:00,103.32,103.46,103.31,103.33,3803.0,76.7897,76.8937,76.7822,76.7971,3803.0
2017-01-17 10:30:00,103.35,103.5,103.27,103.5,4500.0,76.812,76.9235,76.7525,76.9235,4500.0
2017-01-17 10:35:00,103.48,103.48,103.3,103.43,4390.0,76.9086,76.9086,76.7748,76.8714,4390.0
2017-01-17 10:40:00,103.42,103.42,103.26,103.4,4888.0,76.864,76.864,76.7451,76.8491,4888.0
2017-01-17 10:45:00,103.41,103.61,103.4,103.46,47716.0,76.8566,77.0052,76.8491,76.8937,47716.0
2017-01-17 10:50:00,103.42,103.59,103.39,103.42,3035.0,76.864,76.9903,76.8417,76.864,3035.0
2017-01-17 10:55:00,103.37,103.66,103.37,103.65,45093.0,76.8268,77.0424,76.8268,77.0349,45093.0
2017-01-17 11:00:00,103.6,103.75,103.53,103.75,16302.0,76.9978,77.1093,76.9457,77.1093,16302.0
2017-01-17 11:05:00,103.73,103.75,103.6,103.65,10407.0,77.0944,77.1093,76.9978,77.0349,10407.0
2017-01-17 11:10:00,103.62,103.74,103.56,103.56,5580.0,77.0126,77.1018,76.968,76.968,5580.0
2017-01-17 11:15:00,103.56,103.63,103.46,103.46,2900.0,76.968,77.0201,76.8937,76.8937,2900.0
2017-01-17 11:20:00,103.52,103.63,103.48,103.48,3252.0,76.9383,77.0201,76.9086,76.9086,3252.0
2017-01-17 11:25:00,103.46,103.56,103.46,103.55,5651.0,76.8937,76.968,76.8937,76.9606,5651.0
2017-01-17 11:30:00,103.58,103.65,103.49,103.49,2768.0,76.9829,77.0349,76.916,76.916,2768.0
2017-01-17 11:35:00,103.51,103.56,103.48,103.53,1683.0,76.9309,76.968,76.9086,76.9457,1683.0
2017-01-17 11:40:00,103.5,103.58,103.5,103.53,2310.0,76.9235,76.9829,76.9235,76.9457,2310.0
2017-01-17 11:45:00,103.54,103.62,103.46,103.47,3006.0,76.9532,77.0126,76.8937,76.9012,3006.0
2017-01-17 11:50:00,103.45,103.48,103.39,103.39,1500.0,76.8863,76.9086,76.8417,76.8417,1500.0
2017-01-17 11:55:00,103.43,103.68,103.43,103.5,56909.0,76.8714,77.0572,76.8714,76.9235,56909.0
2017-01-17 12:00:00,103.58,103.68,103.57,103.57,2482.0,76.9829,77.0572,76.9755,76.9755,2482.0
2017-01-17 12:05:00,103.56,103.57,103.49,103.53,5500.0,76.968,76.9755,76.916,76.9457,5500.0
2017-01-17 12:10:00,103.56,103.58,103.39,103.39,5304.0,76.968,76.9829,76.8417,76.8417,5304.0
2017-01-17 12:15:00,103.47,103.47,103.25,103.28,12486.0,76.9012,76.9012,76.7376,76.7599,12486.0
2017-01-17 12:20:00,103.24,103.3,103.19,103.29,6282.0,76.7302,76.7748,76.6931,76.7674,6282.0
2017-01-17 12:25:00,103.28,103.39,103.21,103.25,20265.0,76.7599,76.8417,76.7079,76.7376,20265.0
2017-01-17 12:30:00,103.29,103.36,103.25,103.36,13162.0,76.7674,76.8194,76.7376,76.8194,13162.0
2017-01-17 12:35:00,103.28,103.33,103.17,103.18,4321.0,76.7599,76.7971,76.6782,76.6856,4321.0
2017-01-17 12:40:00,103.23,103.29,103.22,103.24,1690.0,76.7228,76.7674,76.7153,76.7302,1690.0
2017-01-17 12:45:00,103.26,103.33,103.23,103.25,47876.0,76.7451,76.7971,76.7228,76.7376,47876.0
2017-01-17 12:50:00,103.27,103.32,103.2,103.26,9817.0,76.7525,76.7897,76.7005,76.7451,9817.0
2017-01-17 12:55:00,103.29,103.33,103.21,103.24,12054.0,76.7674,76.7971,76.7079,76.7302,12054.0
2017-01-17 13:00:00,103.24,103.26,103.18,103.24,3205.0,76.7302,76.7451,76.6856,76.7302,3205.0
2017-01-17 13:05:00,103.2,103.27,103.19,103.27,2084.0,76.7005,76.7525,76.6931,76.7525,2084.0
2017-01-17 13:10:00,103.24,103.27,103.19,103.24,3879.0,76.7302,76.7525,76.6931,76.7302,3879.0
2017-01-17 13:15:00,103.26,103.26,103.11,103.14,3504.0,76.7451,76.7451,76.6336,76.6559,3504.0
2017-01-17 13:20:00,103.16,103.2,103.14,103.14,2018.0,76.6708,76.7005,76.6559,76.6559,2018.0
2017-01-17 13:25:00,103.19,103.19,103.07,103.07,3112.0,76.6931,76.6931,76.6039,76.6039,3112.0
2017-01-17 13:30:00,103.1,103.17,103.09,103.15,2553.0,76.6262,76.6782,76.6187,76.6633,2553.0
2017-01-17 13:35:00,103.14,103.16,103.06,103.06,2600.0,76.6559,76.6708,76.5964,76.5964,2600.0
2017-01-17 13:40:00,103.07,103.2,103.04,103.2,21493.0,76.6039,76.7005,76.5816,76.7005,21493.0
2017-01-17 13:45:00,103.18,103.21,103.12,103.16,2411.0,76.6856,76.7079,76.641,76.6708,2411.0
2017-01-17 13:50:00,103.16,103.18,103.06,103.06,14522.0,76.6708,76.6856,76.5964,76.5964,14522.0
2017-01-17 13:55:00,103.06,103.09,103.01,103.03,3603.0,76.5964,76.6187,76.5593,76.5741,3603.0
2017-01-17 14:00:00,103.06,103.09,103.03,103.04,4525.0,76.5964,76.6187,76.5741,76.5816,4525.0
2017-01-17 14:05:00,103.04,103.08,103.01,103.07,52296.0,76.5816,76.6113,76.5593,76.6039,52296.0
2017-01-17 14:10:00,103.07,103.21,103.07,103.15,8213.0,76.6039,76.7079,76.6039,76.6633,8213.0
2017-01-17 14:15:00,103.17,103.2,103.1,103.13,2000.0,76.6782,76.7005,76.6262,76.6485,2000.0
2017-01-17 14:20:00,103.13,103.18,103.09,103.14,4259.0,76.6485,76.6856,76.6187,76.6559,4259.0
2017-01-17 14:25:00,103.15,103.18,103.1,103.15,7288.0,76.6633,76.6856,76.6262,76.6633,7288.0
2017-01-17 14:30:00,103.15,103.16,103.12,103.12,5360.0,76.6633,76.6708,76.641,76.641,5360.0
2017-01-17 14:35:00,103.11,103.11,103.02,103.11,6096.0,76.6336,76.6336,76.5667,76.6336,6096.0
2017-01-17 14:40:00,103.12,103.16,103.12,103.15,1700.0,76.641,76.6708,76.641,76.6633,1700.0
2017-01-17 14:45:00,103.12,103.15,103.07,103.15,16247.0,76.641,76.6633,76.6039,76.6633,16247.0
2017-01-17 14:50:00,103.14,103.16,103.1,103.15,43281.0,76.6559,76.6708,76.6262,76.6633,43281.0
2017-01-17 14:55:00,103.12,103.16,103.07,103.16,4386.0,76.641,76.6708,76.6039,76.6708,4386.0
2017-01-17 15:00:00,103.14,103.14,102.93,102.96,12626.0,76.6559,76.6559,76.4998,76.5221,12626.0
2017-01-17 15:05:00,102.97,103.05,102.97,103.04,5893.0,76.5295,76.589,76.5295,76.5816,5893.0
2017-01-17 15:10:00,103.03,103.08,102.89,102.89,9599.0,76.5741,76.6113,76.4701,76.4701,9599.0
2017-01-17 15:15:00,102.86,103.16,102.85,103.16,6284.0,76.4478,76.6708,76.4404,76.6708,6284.0
2017-01-17 15:20:00,103.15,103.21,103.08,103.09,8472.0,76.6633,76.7079,76.6113,76.6187,8472.0
2017-01-17 15:25:00,103.07,103.13,103.07,103.11,7869.0,76.6039,76.6485,76.6039,76.6336,7869.0
2017-01-17 15:30:00,103.1,103.18,103.1,103.16,9711.0,76.6262,76.6856,76.6262,76.6708,9711.0
2017-01-17 15:35:00,103.19,103.19,103.12,103.15,20946.0,76.6931,76.6931,76.641,76.6633,20946.0
2017-01-17 15:40:00,103.16,103.18,103.13,103.15,95472.0,76.6708,76.6856,76.6485,76.6633,95472.0
2017-01-17 15:45:00,103.16,103.17,103.14,103.16,36708.0,76.6708,76.6782,76.6559,76.6708,36708.0
2017-01-17 15:50:00,103.15,103.19,103.14,103.19,29415.0,76.6633,76.6931,76.6559,76.6931,29415.0
2017-01-17 15:55:00,103.2,103.32,103.2,103.31,32399.0,76.7005,76.7897,76.7005,76.7822,32399.0
2017-01-18 09:30:00,102.94,103.21,102.85,102.86,23083.0,76.5072,76.7079,76.4404,76.4478,23083.0
2017-01-18 09:35:00,102.98,103.7,102.98,103.62,11743.0,76.537,77.0721,76.537,77.0126,11743.0
2017-01-18 09:40:00,103.6,104.05,103.52,104.05,23643.0,76.9978,77.3322,76.9383,77.3322,23643.0
2017-01-18 09:45:00,104.05,104.52,103.96,104.5,23155.0,77.3322,77.6815,77.2653,77.6667,23155.0
2017-01-18 09:50:00,104.47,104.49,104.14,104.32,17382.0,77.6444,77.6592,77.3991,77.5329,17382.0
2017-01-18 09:55:00,104.39,104.99,104.27,104.99,41206.0,77.5849,78.0309,77.4957,78.0309,41206.0
2017-01-18 10:00:00,104.97,105.0,104.69,104.75,150511.0,78.016,78.0383,77.8079,77.8525,150511.0
2017-01-18 10:05:00,104.66,104.82,104.42,104.42,41254.0,77.7856,77.9045,77.6072,77.6072,41254.0
2017-01-18 10:10:00,104.47,104.62,104.32,104.47,28993.0,77.6444,77.7559,77.5329,77.6444,28993.0
2017-01-18 10:15:00,104.45,104.69,104.33,104.63,35241.0,77.6295,77.8079,77.5403,77.7633,35241.0
2017-01-18 10:20:00,104.64,104.8,104.63,104.63,5868.0,77.7707,77.8896,77.7633,77.7633,5868.0
2017-01-18 10:25:00,104.63,104.63,104.23,104.33,3741.0,77.7633,77.7633,77.466,77.5403,3741.0
2017-01-18 10:30:00,104.33,104.47,104.1,104.21,9860.0,77.5403,77.6444,77.3694,77.4511,9860.0
2017-01-18 10:35:00,104.16,104.16,103.9,104.02,29093.0,77.414,77.414,77.2207,77.3099,29093.0
2017-01-18 10:40:00,104.03,104.17,103.96,104.1,4820.0,77.3174,77.4214,77.2653,77.3694,4820.0
2017-01-18 10:45:00,104.07,104.13,104.0,104.01,5885.0,77.3471,77.3917,77.2951,77.3025,5885.0
2017-01-18 10:50:00,103.97,103.97,103.68,103.8,17182.0,77.2728,77.2728,77.0572,77.1464,17182.0
2017-01-18 10:55:00,103.84,103.85,103.73,103.8,3799.0,77.1761,77.1836,77.0944,77.1464,3799.0
2017-01-18 11:00:00,103.77,104.04,103.7,104.03,22800.0,77.1241,77.3248,77.0721,77.3174,22800.0
2017-01-18 11:05:00,104.0,104.18,104.0,104.18,2808.0,77.2951,77.4288,77.2951,77.4288,2808.0
2017-01-18 11:10:00,104.14,104.33,104.14,104.33,59238.0,77.3991,77.5403,77.3991,77.5403,59238.0
2017-01-18 11:15:00,104.32,104.4,104.22,104.22,11208.0,77.5329,77.5924,77.4586,77.4586,11208.0
2017-01-18 11:20:00,104.22,104.28,104.14,104.22,8507.0,77.4586,77.5032,77.3991,77.4586,8507.0
2017-01-18 11:25:00,104.22,104.27,104.14,104.24,20881.0,77.4586,77.4957,77.3991,77.4734,20881.0
2017-01-18 11:30:00,104.23,104.41,104.23,104.41,6050.0,77.466,77.5998,77.466,77.5998,6050.0
2017-01-18 11:35:00,104.37,104.65,104.36,104.65,3807.0,77.5701,77.7782,77.5626,77.7782,3807.0
2017-01-18 11:40:00,104.65,104.65,104.49,104.49,11122.0,77.7782,77.7782,77.6592,77.6592,11122.0
2017-01-18 11:45:00,104.45,104.46,104.41,104.46,1950.0,77.6295,77.6369,77.5998,77.6369,1950.0
2017-01-18 11:50:00,104.44,104.54,104.44,104.45,5056.0,77.6221,77.6964,77.6221,77.6295,5056.0
2017-01-18 11:55:00,104.44,104.52,104.32,104.34,5100.0,77.6221,77.6815,77.5329,77.5478,5100.0
2017-01-18 12:00:00,104.35,104.5,104.35,104.5,3300.0,77.5552,77.6667,77.5552,77.6667,3300.0
2017-01-18 12:05:00,104.47,104.6,104.43,104.6,4325.0,77.6444,77.741,77.6146,77.741,4325.0
2017-01-18 12:10:00,104.58,104.73,104.54,104.54,10300.0,77.7261,77.8376,77.6964,77.6964,10300.0
2017-01-18 12:15:00,104.56,104.63,104.53,104.55,4151.0,77.7113,77.7633,77.689,77.7038,4151.0
2017-01-18 12:20:00,104.54,104.62,104.44,104.47,32883.0,77.6964,77.7559,77.6221,77.6444,32883.0
2017-01-18 12:25:00,104.46,104.46,104.21,104.27,7547.0,77.6369,77.6369,77.4511,77.4957,7547.0
2017-01-18 12:30:00,104.26,104.43,104.23,104.42,15044.0,77.4883,77.6146,77.466,77.6072,15044.0
2017-01-18 12:35:00,104.42,104.44,104.35,104.36,4180.0,77.6072,77.6221,77.5552,77.5626,4180.0
2017-01-18 12:40:00,104.32,104.38,104.28,104.31,1800.0,77.5329,77.5775,77.5032,77.5255,1800.0
2017-01-18 12:45:00,104.33,104.47,104.33,104.47,2220.0,77.5403,77.6444,77.5403,77.6444,2220.0
2017-01-18 12:50:00,104.42,104.45,104.33,104.34,4359.0,77.6072,77.6295,77.5403,77.5478,4359.0
2017-01-18 12:55:00,104.32,104.36,104.31,104.36,2200.0,77.5329,77.5626,77.5255,77.5626,2200.0
2017-01-18 13:00:00,104.36,104.43,104.35,104.41,750.0,77.5626,77.6146,77.5552,77.5998,750.0
2017-01-18 13:05:00,104.38,104.39,104.27,104.33,2359.0,77.5775,77.5849,77.4957,77.5403,2359.0
2017-01-18 13:10:00,104.34,104.36,104.31,104.34,5860.0,77.5478,77.5626,77.5255,77.5478,5860.0
2017-01-18 13:15:00,104.33,104.51,104.32,104.51,2273.0,77.5403,77.6741,77.5329,77.6741,2273.0
2017-01-18 13:20:00,104.49,104.49,104.39,104.41,3286.0,77.6592,77.6592,77.5849,77.5998,3286.0
2017-01-18 13:25:00,104.47,104.56,104.47,104.55,1250.0,77.6444,77.7113,77.6444,77.7038,1250.0
2017-01-18 13:30:00,104.57,104.63,104.48,104.59,7208.0,77.7187,77.7633,77.6518,77.7336,7208.0
2017-01-18 13:35:00,104.56,104.64,104.53,104.64,2417.0,77.7113,77.7707,77.689,77.7707,2417.0
2017-01-18 13:40:00,104.56,104.63,104.49,104.63,3301.0,77.7113,77.7633,77.6592,77.7633,3301.0
2017-01-18 13:45:00,104.6,104.64,104.52,104.52,5886.0,77.741,77.7707,77.6815,77.6815,5886.0
2017-01-18 13:50:00,104.55,104.62,104.54,104.58,3375.0,77.7038,77.7559,77.6964,77.7261,3375.0
2017-01-18 13:55:00,104.6,104.6,104.49,104.5,4637.0,77.741,77.741,77.6592,77.6667,4637.0
2017-01-18 14:00:00,104.48,104.61,104.47,104.49,2835.0,77.6518,77.7484,77.6444,77.6592,2835.0
2017-01-18 14:05:00,104.49,104.59,104.48,104.56,80474.0,77.6592,77.7336,77.6518,77.7113,80474.0
2017-01-18 14:10:00,104.51,104.52,104.34,104.34,3777.0,77.6741,77.6815,77.5478,77.5478,3777.0
2017-01-18 14:15:00,104.34,104.5,104.33,104.5,3151.0,77.5478,77.6667,77.5403,77.6667,3151.0
2017-01-18 14:20:00,104.47,104.5,104.38,104.46,26803.0,77.6444,77.6667,77.5775,77.6369,26803.0
2017-01-18 14:25:00,104.51,104.51,104.41,104.42,3850.0,77.6741,77.6741,77.5998,77.6072,3850.0
2017-01-18 14:30:00,104.41,104.44,104.32,104.32,3669.0,77.5998,77.6221,77.5329,77.5329,3669.0
2017-01-18 14:35:00,104.3,104.33,104.13,104.31,4011.0,77.518,77.5403,77.3917,77.5255,4011.0
2017-01-18 14:40:00,104.29,104.29,104.18,104.22,8089.0,77.5106,77.5106,77.4288,77.4586,8089.0
2017-01-18 14:45:00,104.28,104.32,104.27,104.32,1790.0,77.5032,77.5329,77.4957,77.5329,1790.0
2017-01-18 14:50:00,104.3,104.41,104.28,104.41,10763.0,77.518,77.5998,77.5032,77.5998,10763.0
2017-01-18 14:55:00,104.41,104.52,104.41,104.52,5726.0,77.5998,77.6815,77.5998,77.6815,5726.0
2017-01-18 15:00:00,104.52,104.63,104.51,104.59,74075.0,77.6815,77.7633,77.6741,77.7336,74075.0
2017-01-18 15:05:00,104.59,104.62,104.51,104.57,22590.0,77.7336,77.7559,77.6741,77.7187,22590.0
2017-01-18 15:10:00,104.58,104.74,104.48,104.7,38425.0,77.7261,77.845,77.6518,77.8153,38425.0
2017-01-18 15:15:00,104.67,104.67,104.51,104.63,10451.0,77.793,77.793,77.6741,77.7633,10451.0
2017-01-18 15:20:00,104.59,104.59,104.45,104.48,5018.0,77.7336,77.7336,77.6295,77.6518,5018.0
2017-01-18 15:25:00,104.49,104.59,104.46,104.59,5404.0,77.6592,77.7336,77.6369,77.7336,5404.0
2017-01-18 15:30:00,104.57,104.61,104.52,104.53,27267.0,77.7187,77.7484,77.6815,77.689,27267.0
2017-01-18 15:35:00,104.52,104.56,104.42,104.42,14279.0,77.6815,77.7113,77.6072,77.6072,14279.0
2017-01-18 15:40:00,104.44,104.5,104.42,104.44,20283.0,77.6221,77.6667,77.6072,77.6221,20283.0
2017-01-18 15:45:00,104.43,104.46,104.39,104.39,76705.0,77.6146,77.6369,77.5849,77.5849,76705.0
2017-01-18 15:50:00,104.37,104.4,104.31,104.36,125481.0,77.5701,77.5924,77.5255,77.5626,125481.0
2017-01-18 15:55:00,104.36,104.65,104.32,104.65,177097.0,77.5626,77.7782,77.5329,77.7782,177097.0
2017-01-19 09:30:00,103.78,104.5,103.1,103.82,22799.0,77.1316,77.6667,76.6262,77.1613,22799.0
2017-01-19 09:35:00,103.8,104.11,103.4,103.46,14167.0,77.1464,77.3768,76.8491,76.8937,14167.0
2017-01-19 09:40:00,103.48,103.74,103.32,103.58,9924.0,76.9086,77.1018,76.7897,76.9829,9924.0
2017-01-19 09:45:00,103.61,103.77,103.5,103.61,6646.0,77.0052,77.1241,76.9235,77.0052,6646.0
2017-01-19 09:50:00,103.61,103.9,103.54,103.79,6300.0,77.0052,77.2207,76.9532,77.139,6300.0
2017-01-19 09:55:00,103.75,103.91,103.58,103.91,8379.0,77.1093,77.2282,76.9829,77.2282,8379.0
2017-01-19 10:00:00,103.86,103.91,103.62,103.62,5900.0,77.191,77.2282,77.0126,77.0126,5900.0
2017-01-19 10:05:00,103.65,103.83,103.61,103.72,5308.0,77.0349,77.1687,77.0052,77.087,5308.0
2017-01-19 10:10:00,103.69,103.71,103.52,103.56,10246.0,77.0647,77.0795,76.9383,76.968,10246.0
2017-01-19 10:15:00,103.55,104.16,103.55,104.14,11270.0,76.9606,77.414,76.9606,77.3991,11270.0
2017-01-19 10:20:00,104.12,104.7,104.12,104.65,11081.0,77.3842,77.8153,77.3842,77.7782,11081.0
2017-01-19 10:25:00,104.64,104.75,104.6,104.63,18183.0,77.7707,77.8525,77.741,77.7633,18183.0
2017-01-19 10:30:00,104.54,104.57,104.3,104.55,4117.0,77.6964,77.7187,77.518,77.7038,4117.0
2017-01-19 10:35:00,104.56,104.65,104.55,104.61,5924.0,77.7113,77.7782,77.7038,77.7484,5924.0
2017-01-19 10:40:00,104.62,104.72,104.59,104.63,7965.0,77.7559,77.8302,77.7336,77.7633,7965.0
2017-01-19 10:45:00,104.6,104.71,104.55,104.7,13640.0,77.741,77.8227,77.7038,77.8153,13640.0
2017-01-19 10:50:00,104.68,104.78,104.54,104.55,22081.0,77.8005,77.8748,77.6964,77.7038,22081.0
2017-01-19 10:55:00,104.54,104.58,103.99,104.01,15239.0,77.6964,77.7261,77.2876,77.3025,15239.0
2017-01-19 11:00:00,104.01,104.28,104.01,104.28,11867.0,77.3025,77.5032,77.3025,77.5032,11867.0
2017-01-19 11:05:00,104.25,104.28,104.12,104.17,40350.0,77.4809,77.5032,77.3842,77.4214,40350.0
2017-01-19 11:10:00,104.16,104.28,104.04,104.25,7274.0,77.414,77.5032,77.3248,77.4809,7274.0
2017-01-19 11:15:00,104.26,104.31,104.23,104.31,6262.0,77.4883,77.5255,77.466,77.5255,6262.0
2017-01-19 11:20:00,104.31,104.41,104.29,104.36,9315.0,77.5255,77.5998,77.5106,77.5626,9315.0
2017-01-19 11:25:00,104.33,104.46,104.27,104.41,10566.0,77.5403,77.6369,77.4957,77.5998,10566.0
2017-01-19 11:30:00,104.4,104.62,104.4,104.59,4830.0,77.5924,77.7559,77.5924,77.7336,4830.0
2017-01-19 11:35:00,104.64,104.77,104.64,104.73,11019.0,77.7707,77.8673,77.7707,77.8376,11019.0
2017-01-19 11:40:00,104.71,104.71,104.54,104.56,5717.0,77.8227,77.8227,77.6964,77.7113,5717.0
2017-01-19 11:45:00,104.53,104.53,104.39,104.49,2899.0,77.689,77.689,77.5849,77.6592,2899.0
2017-01-19 11:50:00,104.47,104.56,104.42,104.54,4202.0,77.6444,77.7113,77.6072,77.6964,4202.0
2017-01-19 11:55:00,104.54,104.54,104.43,104.46,3406.0,77.6964,77.6964,77.6146,77.6369,3406.0
2017-01-19 12:00:00,104.5,104.61,104.41,104.45,2420.0,77.6667,77.7484,77.5998,77.6295,2420.0
2017-01-19 12:05:00,104.45,104.51,104.43,104.45,2680.0,77.6295,77.6741,77.6146,77.6295,2680.0
2017-01-19 12:10:00,104.45,104.55,104.45,104.52,3440.0,77.6295,77.7038,77.6295,77.6815,3440.0
2017-01-19 12:15:00,104.51,104.51,104.32,104.35,11906.0,77.6741,77.6741,77.5329,77.5552,11906.0
2017-01-19 12:20:00,104.36,104.37,104.16,104.16,2626.0,77.5626,77.5701,77.414,77.414,2626.0
2017-01-19 12:25:00,104.28,104.36,104.18,104.29,4600.0,77.5032,77.5626,77.4288,77.5106,4600.0
2017-01-19 12:30:00,104.32,104.39,104.31,104.36,1944.0,77.5329,77.5849,77.5255,77.5626,1944.0
2017-01-19 12:35:00,104.37,104.48,104.31,104.31,2800.0,77.5701,77.6518,77.5255,77.5255,2800.0
2017-01-19 12:40:00,104.26,104.39,104.23,104.39,3510.0,77.4883,77.5849,77.466,77.5849,3510.0
2017-01-19 12:45:00,104.38,104.53,104.32,104.47,2800.0,77.5775,77.689,77.5329,77.6444,2800.0
2017-01-19 12:50:00,104.44,104.44,104.32,104.32,2215.0,77.6221,77.6221,77.5329,77.5329,2215.0
2017-01-19 12:55:00,104.36,104.42,104.31,104.36,3570.0,77.5626,77.6072,77.5255,77.5626,3570.0
2017-01-19 13:00:00,104.36,104.41,104.33,104.37,2808.0,77.5626,77.5998,77.5403,77.5701,2808.0
2017-01-19 13:05:00,104.33,104.36,104.31,104.33,800.0,77.5403,77.5626,77.5255,77.5403,800.0
2017-01-19 13:10:00,104.37,104.41,104.34,104.34,3160.0,77.5701,77.5998,77.5478,77.5478,3160.0
2017-01-19 13:15:00,104.31,104.39,104.26,104.37,4900.0,77.5255,77.5849,77.4883,77.5701,4900.0
2017-01-19 13:20:00,104.36,104.36,104.24,104.25,2400.0,77.5626,77.5626,77.4734,77.4809,2400.0
2017-01-19 13:25:00,104.26,104.39,104.26,104.28,5156.0,77.4883,77.5849,77.4883,77.5032,5156.0
2017-01-19 13:30:00,104.28,104.43,104.22,104.34,4864.0,77.5032,77.6146,77.4586,77.5478,4864.0
2017-01-19 13:35:00,104.34,104.36,104.23,104.23,1258.0,77.5478,77.5626,77.466,77.466,1258.0
2017-01-19 13:40:00,104.25,104.32,104.23,104.31,2356.0,77.4809,77.5329,77.466,77.5255,2356.0
2017-01-19 13:45:00,104.27,104.37,104.27,104.27,3563.0,77.4957,77.5701,77.4957,77.4957,3563.0
2017-01-19 13:50:00,104.27,104.4,104.27,104.38,6471.0,77.4957,77.5924,77.4957,77.5775,6471.0
2017-01-19 13:55:00,104.37,104.46,104.34,104.4,14445.0,77.5701,77.6369,77.5478,77.5924,14445.0
2017-01-19 14:00:00,104.41,104.55,104.4,104.55,29400.0,77.5998,77.7038,77.5924,77.7038,29400.0
2017-01-19 14:05:00,104.54,104.58,104.41,104.43,5004.0,77.6964,77.7261,77.5998,77.6146,5004.0
2017-01-19 14:10:00,104.41,104.46,104.36,104.36,5400.0,77.5998,77.6369,77.5626,77.5626,5400.0
2017-01-19 14:15:00,104.35,104.43,104.34,104.4,5689.0,77.5552,77.6146,77.5478,77.5924,5689.0
2017-01-19 14:20:00,104.39,104.48,104.33,104.47,5743.0,77.5849,77.6518,77.5403,77.6444,5743.0
2017-01-19 14:25:00,104.44,104.46,104.38,104.4,14452.0,77.6221,77.6369,77.5775,77.5924,14452.0
2017-01-19 14:30:00,104.4,104.4,104.34,104.38,11430.0,77.5924,77.5924,77.5478,77.5775,11430.0
2017-01-19 14:35:00,104.37,104.46,104.33,104.46,13177.0,77.5701,77.6369,77.5403,77.6369,13177.0
2017-01-19 14:40:00,104.45,104.63,104.42,104.63,10030.0,77.6295,77.7633,77.6072,77.7633,10030.0
2017-01-19 14:45:00,104.67,104.67,104.48,104.48,16229.0,77.793,77.793,77.6518,77.6518,16229.0
2017-01-19 14:50:00,104.47,104.62,104.46,104.56,8725.0,77.6444,77.7559,77.6369,77.7113,8725.0
2017-01-19 14:55:00,104.55,104.62,104.48,104.48,9416.0,77.7038,77.7559,77.6518,77.6518,9416.0
2017-01-19 15:00:00,104.49,104.55,104.48,104.55,5074.0,77.6592,77.7038,77.6518,77.7038,5074.0
2017-01-19 15:05:00,104.52,104.52,104.42,104.42,4309.0,77.6815,77.6815,77.6072,77.6072,4309.0
2017-01-19 15:10:00,104.44,104.49,104.4,104.43,10176.0,77.6221,77.6592,77.5924,77.6146,10176.0
2017-01-19 15:15:00,104.44,104.58,104.44,104.55,7566.0,77.6221,77.7261,77.6221,77.7038,7566.0
2017-01-19 15:20:00,104.56,104.62,104.53,104.61,7758.0,77.7113,77.7559,77.689,77.7484,7758.0
2017-01-19 15:25:00,104.62,104.65,104.6,104.6,4830.0,77.7559,77.7782,77.741,77.741,4830.0
2017-01-19 15:30:00,104.62,104.64,104.58,104.63,9869.0,77.7559,77.7707,77.7261,77.7633,9869.0
2017-01-19 15:35:00,104.62,104.65,104.61,104.61,10504.0,77.7559,77.7782,77.7484,77.7484,10504.0
2017-01-19 15:40:00,104.61,104.69,104.6,104.66,23110.0,77.7484,77.8079,77.741,77.7856,23110.0
2017-01-19 15:45:00,104.65,104.7,104.65,104.67,24922.0,77.7782,77.8153,77.7782,77.793,24922.0
2017-01-19 15:50:00,104.66,104.84,104.66,104.84,30642.0,77.7856,77.9194,77.7856,77.9194,30642.0
2017-01-19 15:55:00,104.84,104.9,104.72,104.75,49070.0,77.9194,77.964,77.8302,77.8525,49070.0
2017-01-20 09:30:00,105.1,105.33,105.1,105.26,84058.0,78.1126,78.2835,78.1126,78.2315,84058.0
2017-01-20 09:35:00,105.3,105.55,105.17,105.2,18147.0,78.2613,78.4471,78.1646,78.1869,18147.0
2017-01-20 09:40:00,105.17,105.55,105.07,105.37,13925.0,78.1646,78.4471,78.0903,78.3133,13925.0
2017-01-20 09:45:00,105.37,105.71,105.31,105.63,18854.0,78.3133,78.566,78.2687,78.5065,18854.0
2017-01-20 09:50:00,105.62,105.83,105.53,105.67,14117.0,78.4991,78.6552,78.4322,78.5362,14117.0
2017-01-20 09:55:00,105.66,105.78,105.47,105.47,9586.0,78.5288,78.618,78.3876,78.3876,9586.0
2017-01-20 10:00:00,105.48,105.85,105.47,105.73,12947.0,78.395,78.67,78.3876,78.5808,12947.0
2017-01-20 10:05:00,105.73,105.86,105.72,105.77,6702.0,78.5808,78.6775,78.5734,78.6106,6702.0
2017-01-20 10:10:00,105.77,106.12,105.74,106.03,34683.0,78.6106,78.8707,78.5883,78.8038,34683.0
2017-01-20 10:15:00,106.01,106.17,105.92,106.08,19653.0,78.7889,78.9079,78.722,78.841,19653.0
2017-01-20 10:20:00,106.06,106.06,105.72,105.74,22504.0,78.8261,78.8261,78.5734,78.5883,22504.0
2017-01-20 10:25:00,105.74,105.84,105.71,105.79,9730.0,78.5883,78.6626,78.566,78.6254,9730.0
2017-01-20 10:30:00,105.77,105.99,105.77,105.93,13920.0,78.6106,78.7741,78.6106,78.7295,13920.0
2017-01-20 10:35:00,105.93,106.0,105.88,105.94,12152.0,78.7295,78.7815,78.6923,78.7369,12152.0
2017-01-20 10:40:00,105.9,105.98,105.89,105.93,8834.0,78.7072,78.7666,78.6998,78.7295,8834.0
2017-01-20 10:45:00,105.95,105.95,105.79,105.8,9050.0,78.7443,78.7443,78.6254,78.6329,9050.0
2017-01-20 10:50:00,105.8,105.92,105.76,105.89,15259.0,78.6329,78.722,78.6031,78.6998,15259.0
2017-01-20 10:55:00,105.89,105.97,105.88,105.91,5177.0,78.6998,78.7592,78.6923,78.7146,5177.0
2017-01-20 11:00:00,105.93,106.0,105.91,105.99,10602.0,78.7295,78.7815,78.7146,78.7741,10602.0
2017-01-20 11:05:00,105.98,105.98,105.91,105.91,8675.0,78.7666,78.7666,78.7146,78.7146,8675.0
2017-01-20 11:10:00,105.91,105.95,105.87,105.91,9188.0,78.7146,78.7443,78.6849,78.7146,9188.0
2017-01-20 11:15:00,105.88,105.94,105.83,105.84,12427.0,78.6923,78.7369,78.6552,78.6626,12427.0
2017-01-20 11:20:00,105.84,105.92,105.81,105.9,10484.0,78.6626,78.722,78.6403,78.7072,10484.0
2017-01-20 11:25:00,105.92,106.0,105.89,106.0,25152.0,78.722,78.7815,78.6998,78.7815,25152.0
2017-01-20 11:30:00,106.01,106.07,105.89,106.01,15970.0,78.7889,78.8335,78.6998,78.7889,15970.0
2017-01-20 11:35:00,106.0,106.06,105.92,105.95,14676.0,78.7815,78.8261,78.722,78.7443,14676.0
2017-01-20 11:40:00,105.95,106.08,105.95,106.04,16468.0,78.7443,78.841,78.7443,78.8112,16468.0
2017-01-20 11:45:00,106.03,106.24,106.03,106.19,14263.0,78.8038,78.9599,78.8038,78.9227,14263.0
2017-01-20 11:50:00,106.16,106.31,106.1,106.29,20360.0,78.9004,79.0119,78.8558,78.997,20360.0
2017-01-20 11:55:00,106.28,106.4,106.22,106.22,18839.0,78.9896,79.0788,78.945,78.945,18839.0
2017-01-20 12:00:00,106.22,106.22,106.11,106.2,4800.0,78.945,78.945,78.8633,78.9301,4800.0
2017-01-20 12:05:00,106.14,106.17,105.96,106.01,11951.0,78.8856,78.9079,78.7518,78.7889,11951.0
2017-01-20 12:10:00,106.0,106.05,105.99,106.02,5588.0,78.7815,78.8187,78.7741,78.7964,5588.0
2017-01-20 12:15:00,106.01,106.16,105.98,106.1,9005.0,78.7889,78.9004,78.7666,78.8558,9005.0
2017-01-20 12:20:00,106.06,106.06,105.97,105.98,8993.0,78.8261,78.8261,78.7592,78.7666,8993.0
2017-01-20 12:25:00,105.92,105.95,105.89,105.91,8730.0,78.722,78.7443,78.6998,78.7146,8730.0
2017-01-20 12:30:00,105.91,106.05,105.91,105.99,22870.0,78.7146,78.8187,78.7146,78.7741,22870.0
2017-01-20 12:35:00,105.94,106.02,105.94,106.0,15063.0,78.7369,78.7964,78.7369,78.7815,15063.0
2017-01-20 12:40:00,105.99,106.05,105.96,106.05,7858.0,78.7741,78.8187,78.7518,78.8187,7858.0
2017-01-20 12:45:00,106.02,106.04,105.94,105.98,20271.0,78.7964,78.8112,78.7369,78.7666,20271.0
2017-01-20 12:50:00,105.99,106.1,105.95,105.96,14100.0,78.7741,78.8558,78.7443,78.7518,14100.0
2017-01-20 12:55:00,105.97,106.05,105.95,106.0,16471.0,78.7592,78.8187,78.7443,78.7815,16471.0
2017-01-20 13:00:00,105.95,106.05,105.95,105.98,21495.0,78.7443,78.8187,78.7443,78.7666,21495.0
2017-01-20 13:05:00,105.98,106.0,105.96,106.0,4956.0,78.7666,78.7815,78.7518,78.7815,4956.0
2017-01-20 13:10:00,106.01,106.05,105.98,106.01,2748.0,78.7889,78.8187,78.7666,78.7889,2748.0
2017-01-20 13:15:00,105.99,106.02,105.97,106.0,5397.0,78.7741,78.7964,78.7592,78.7815,5397.0
2017-01-20 13:20:00,105.97,106.04,105.96,105.96,6508.0,78.7592,78.8112,78.7518,78.7518,6508.0
2017-01-20 13:25:00,105.96,105.99,105.94,105.98,11822.0,78.7518,78.7741,78.7369,78.7666,11822.0
2017-01-20 13:30:00,105.98,106.05,105.96,105.97,15105.0,78.7666,78.8187,78.7518,78.7592,15105.0
2017-01-20 13:35:00,105.99,106.04,105.98,106.03,4161.0,78.7741,78.8112,78.7666,78.8038,4161.0
2017-01-20 13:40:00,106.0,106.03,105.95,106.02,11720.0,78.7815,78.8038,78.7443,78.7964,11720.0
2017-01-20 13:45:00,106.02,106.05,105.98,106.02,6829.0,78.7964,78.8187,78.7666,78.7964,6829.0
2017-01-20 13:50:00,106.0,106.04,105.96,105.96,2452.0,78.7815,78.8112,78.7518,78.7518,2452.0
2017-01-20 13:55:00,105.97,106.02,105.93,105.98,24805.0,78.7592,78.7964,78.7295,78.7666,24805.0
2017-01-20 14:00:00,105.98,106.01,105.95,105.96,7341.0,78.7666,78.7889,78.7443,78.7518,7341.0
2017-01-20 14:05:00,105.97,106.0,105.95,105.97,10065.0,78.7592,78.7815,78.7443,78.7592,10065.0
2017-01-20 14:10:00,105.97,106.01,105.91,106.01,21539.0,78.7592,78.7889,78.7146,78.7889,21539.0
2017-01-20 14:15:00,106.0,106.03,105.96,105.99,14271.0,78.7815,78.8038,78.7518,78.7741,14271.0
2017-01-20 14:20:00,106.0,106.0,105.92,105.97,5874.0,78.7815,78.7815,78.722,78.7592,5874.0
2017-01-20 14:25:00,105.95,106.01,105.95,106.0,24571.0,78.7443,78.7889,78.7443,78.7815,24571.0
2017-01-20 14:30:00,105.95,105.99,105.92,105.97,14461.0,78.7443,78.7741,78.722,78.7592,14461.0
2017-01-20 14:35:00,105.98,105.98,105.9,105.96,25066.0,78.7666,78.7666,78.7072,78.7518,25066.0
2017-01-20 14:40:00,105.96,105.97,105.9,105.92,37654.0,78.7518,78.7592,78.7072,78.722,37654.0
2017-01-20 14:45:00,105.92,105.97,105.92,105.95,24301.0,78.722,78.7592,78.722,78.7443,24301.0
2017-01-20 14:50:00,105.94,105.96,105.93,105.96,8627.0,78.7369,78.7518,78.7295,78.7518,8627.0
2017-01-20 14:55:00,105.96,105.96,105.88,105.89,20883.0,78.7518,78.7518,78.6923,78.6998,20883.0
2017-01-20 15:00:00,105.88,105.89,105.72,105.75,8648.0,78.6923,78.6998,78.5734,78.5957,8648.0
2017-01-20 15:05:00,105.73,105.74,105.65,105.65,10609.0,78.5808,78.5883,78.5214,78.5214,10609.0
2017-01-20 15:10:00,105.67,105.73,105.63,105.68,5929.0,78.5362,78.5808,78.5065,78.5437,5929.0
2017-01-20 15:15:00,105.67,105.68,105.52,105.59,7487.0,78.5362,78.5437,78.4248,78.4768,7487.0
2017-01-20 15:20:00,105.58,105.62,105.49,105.49,3625.0,78.4694,78.4991,78.4025,78.4025,3625.0
2017-01-20 15:25:00,105.49,105.52,105.43,105.45,5220.0,78.4025,78.4248,78.3579,78.3727,5220.0
2017-01-20 15:30:00,105.45,105.59,105.42,105.59,11268.0,78.3727,78.4768,78.3504,78.4768,11268.0
2017-01-20 15:35:00,105.59,105.6,105.56,105.58,12735.0,78.4768,78.4842,78.4545,78.4694,12735.0
2017-01-20 15:40:00,105.59,105.66,105.58,105.63,12877.0,78.4768,78.5288,78.4694,78.5065,12877.0
2017-01-20 15:45:00,105.61,105.75,105.59,105.72,15033.0,78.4916,78.5957,78.4768,78.5734,15033.0
2017-01-20 15:50:00,105.72,105.73,105.66,105.66,17002.0,78.5734,78.5808,78.5288,78.5288,17002.0
2017-01-20 15:55:00,105.66,105.81,105.66,105.79,50430.0,78.5288,78.6403,78.5288,78.6254,50430.0
2017-01-23 09:30:00,105.7,105.81,105.56,105.81,10983.0,78.5585,78.6403,78.4545,78.6403,10983.0
2017-01-23 09:35:00,105.8,106.1,105.8,106.1,4796.0,78.6329,78.8558,78.6329,78.8558,4796.0
2017-01-23 09:40:00,106.19,106.35,106.19,106.29,1000.0,78.9227,79.0416,78.9227,78.997,1000.0
2017-01-23 09:45:00,106.3,106.39,106.13,106.17,6313.0,79.0045,79.0714,78.8781,78.9079,6313.0
2017-01-23 09:50:00,106.1,106.15,106.02,106.14,2961.0,78.8558,78.893,78.7964,78.8856,2961.0
2017-01-23 09:55:00,106.09,106.14,106.01,106.06,5900.0,78.8484,78.8856,78.7889,78.8261,5900.0
2017-01-23 10:00:00,105.98,106.04,105.9,105.98,7769.0,78.7666,78.8112,78.7072,78.7666,7769.0
2017-01-23 10:05:00,106.03,106.05,105.98,106.05,6499.0,78.8038,78.8187,78.7666,78.8187,6499.0
2017-01-23 10:10:00,106.05,106.08,105.85,105.96,4516.0,78.8187,78.841,78.67,78.7518,4516.0
2017-01-23 10:15:00,106.01,106.05,105.97,106.02,5141.0,78.7889,78.8187,78.7592,78.7964,5141.0
2017-01-23 10:20:00,106.01,106.07,106.0,106.05,5687.0,78.7889,78.8335,78.7815,78.8187,5687.0
2017-01-23 10:25:00,106.04,106.09,106.0,106.0,3409.0,78.8112,78.8484,78.7815,78.7815,3409.0
2017-01-23 10:30:00,106.01,106.14,105.94,105.96,14820.0,78.7889,78.8856,78.7369,78.7518,14820.0
2017-01-23 10:35:00,105.96,106.03,105.95,105.98,8171.0,78.7518,78.8038,78.7443,78.7666,8171.0
2017-01-23 10:40:00,105.95,106.03,105.95,105.95,10279.0,78.7443,78.8038,78.7443,78.7443,10279.0
2017-01-23 10:45:00,105.96,106.05,105.94,106.02,9726.0,78.7518,78.8187,78.7369,78.7964,9726.0
2017-01-23 10:50:00,106.01,106.01,105.82,105.82,6500.0,78.7889,78.7889,78.6477,78.6477,6500.0
2017-01-23 10:55:00,105.83,105.87,105.76,105.77,27859.0,78.6552,78.6849,78.6031,78.6106,27859.0
2017-01-23 11:00:00,105.78,105.8,105.7,105.8,8022.0,78.618,78.6329,78.5585,78.6329,8022.0
2017-01-23 11:05:00,105.76,106.01,105.7,105.97,55624.0,78.6031,78.7889,78.5585,78.7592,55624.0
2017-01-23 11:10:00,106.0,106.05,105.96,105.96,10246.0,78.7815,78.8187,78.7518,78.7518,10246.0
2017-01-23 11:15:00,105.95,106.01,105.89,105.92,14907.0,78.7443,78.7889,78.6998,78.722,14907.0
2017-01-23 11:20:00,105.91,106.01,105.88,105.94,77199.0,78.7146,78.7889,78.6923,78.7369,77199.0
2017-01-23 11:25:00,105.95,106.0,105.66,105.76,38664.0,78.7443,78.7815,78.5288,78.6031,38664.0
2017-01-23 11:30:00,105.8,105.81,105.62,105.71,10416.0,78.6329,78.6403,78.4991,78.566,10416.0
2017-01-23 11:35:00,105.73,105.77,105.6,105.6,3756.0,78.5808,78.6106,78.4842,78.4842,3756.0
2017-01-23 11:40:00,105.6,105.66,105.57,105.66,3657.0,78.4842,78.5288,78.4619,78.5288,3657.0
2017-01-23 11:45:00,105.66,105.66,105.52,105.58,3400.0,78.5288,78.5288,78.4248,78.4694,3400.0
2017-01-23 11:50:00,105.57,105.76,105.52,105.76,6708.0,78.4619,78.6031,78.4248,78.6031,6708.0
2017-01-23 11:55:00,105.74,105.87,105.66,105.76,4560.0,78.5883,78.6849,78.5288,78.6031,4560.0
2017-01-23 12:00:00,105.79,105.83,105.71,105.83,5293.0,78.6254,78.6552,78.566,78.6552,5293.0
2017-01-23 12:05:00,105.81,105.82,105.75,105.75,3300.0,78.6403,78.6477,78.5957,78.5957,3300.0
2017-01-23 12:10:00,105.79,105.8,105.7,105.77,3200.0,78.6254,78.6329,78.5585,78.6106,3200.0
2017-01-23 12:15:00,105.71,105.77,105.69,105.74,5150.0,78.566,78.6106,78.5511,78.5883,5150.0
2017-01-23 12:20:00,105.75,105.75,105.68,105.72,4531.0,78.5957,78.5957,78.5437,78.5734,4531.0
2017-01-23 12:25:00,105.72,105.73,105.65,105.65,1153.0,78.5734,78.5808,78.5214,78.5214,1153.0
2017-01-23 12:30:00,105.66,105.82,105.66,105.81,4733.0,78.5288,78.6477,78.5288,78.6403,4733.0
2017-01-23 12:35:00,105.79,105.95,105.75,105.95,19383.0,78.6254,78.7443,78.5957,78.7443,19383.0
2017-01-23 12:40:00,105.95,106.06,105.93,106.06,10421.0,78.7443,78.8261,78.7295,78.8261,10421.0
2017-01-23 12:45:00,106.08,106.08,105.93,105.97,4976.0,78.841,78.841,78.7295,78.7592,4976.0
2017-01-23 12:50:00,105.97,105.98,105.92,105.95,2100.0,78.7592,78.7666,78.722,78.7443,2100.0
2017-01-23 12:55:00,105.93,105.98,105.91,105.94,1596.0,78.7295,78.7666,78.7146,78.7369,1596.0
2017-01-23 13:00:00,105.94,105.96,105.88,105.9,6582.0,78.7369,78.7518,78.6923,78.7072,6582.0
2017-01-23 13:05:00,105.88,105.91,105.85,105.89,3343.0,78.6923,78.7146,78.67,78.6998,3343.0
2017-01-23 13:10:00,105.9,105.92,105.87,105.91,2609.0,78.7072,78.722,78.6849,78.7146,2609.0
2017-01-23 13:15:00,105.92,105.92,105.86,105.89,2278.0,78.722,78.722,78.6775,78.6998,2278.0
2017-01-23 13:20:00,105.9,105.91,105.84,105.89,2021.0,78.7072,78.7146,78.6626,78.6998,2021.0
2017-01-23 13:25:00,105.85,106.0,105.83,105.98,6029.0,78.67,78.7815,78.6552,78.7666,6029.0
2017-01-23 13:30:00,105.95,106.01,105.9,105.91,6390.0,78.7443,78.7889,78.7072,78.7146,6390.0
2017-01-23 13:35:00,105.94,106.02,105.93,106.01,6820.0,78.7369,78.7964,78.7295,78.7889,6820.0
2017-01-23 13:40:00,106.02,106.02,105.96,105.97,3800.0,78.7964,78.7964,78.7518,78.7592,3800.0
2017-01-23 13:45:00,105.99,105.99,105.89,105.94,2711.0,78.7741,78.7741,78.6998,78.7369,2711.0
2017-01-23 13:50:00,105.94,105.96,105.88,105.91,3000.0,78.7369,78.7518,78.6923,78.7146,3000.0
2017-01-23 13:55:00,105.9,105.91,105.84,105.86,3764.0,78.7072,78.7146,78.6626,78.6775,3764.0
2017-01-23 14:00:00,105.84,105.96,105.84,105.92,6878.0,78.6626,78.7518,78.6626,78.722,6878.0
2017-01-23 14:05:00,105.92,105.93,105.85,105.9,5152.0,78.722,78.7295,78.67,78.7072,5152.0
2017-01-23 14:10:00,105.9,105.91,105.87,105.87,2888.0,78.7072,78.7146,78.6849,78.6849,2888.0
2017-01-23 14:15:00,105.88,105.9,105.85,105.85,2200.0,78.6923,78.7072,78.67,78.67,2200.0
2017-01-23 14:20:00,105.87,105.9,105.86,105.88,5953.0,78.6849,78.7072,78.6775,78.6923,5953.0
2017-01-23 14:25:00,105.87,105.96,105.86,105.92,7933.0,78.6849,78.7518,78.6775,78.722,7933.0
2017-01-23 14:30:00,105.93,105.94,105.85,105.87,6135.0,78.7295,78.7369,78.67,78.6849,6135.0
2017-01-23 14:35:00,105.87,105.9,105.86,105.87,7171.0,78.6849,78.7072,78.6775,78.6849,7171.0
2017-01-23 14:40:00,105.9,105.9,105.82,105.84,3100.0,78.7072,78.7072,78.6477,78.6626,3100.0
2017-01-23 14:45:00,105.83,105.86,105.78,105.79,5298.0,78.6552,78.6775,78.618,78.6254,5298.0
2017-01-23 14:50:00,105.77,105.92,105.77,105.92,27471.0,78.6106,78.722,78.6106,78.722,27471.0
2017-01-23 14:55:00,105.93,105.95,105.88,105.91,7753.0,78.7295,78.7443,78.6923,78.7146,7753.0
2017-01-23 15:00:00,105.93,105.98,105.9,105.95,9774.0,78.7295,78.7666,78.7072,78.7443,9774.0
2017-01-23 15:05:00,105.96,106.02,105.95,106.0,6729.0,78.7518,78.7964,78.7443,78.7815,6729.0
2017-01-23 15:10:00,106.0,106.05,105.96,105.96,7747.0,78.7815,78.8187,78.7518,78.7518,7747.0
2017-01-23 15:15:00,105.95,105.97,105.91,105.95,21431.0,78.7443,78.7592,78.7146,78.7443,21431.0
2017-01-23 15:20:00,105.95,105.99,105.94,105.97,5273.0,78.7443,78.7741,78.7369,78.7592,5273.0
2017-01-23 15:25:00,105.98,106.02,105.96,105.98,5185.0,78.7666,78.7964,78.7518,78.7666,5185.0
2017-01-23 15:30:00,105.98,106.05,105.94,106.05,7529.0,78.7666,78.8187,78.7369,78.8187,7529.0
2017-01-23 15:35:00,106.02,106.05,105.9,105.96,30051.0,78.7964,78.8187,78.7072,78.7518,30051.0
2017-01-23 15:40:00,105.94,106.12,105.94,106.12,19062.0,78.7369,78.8707,78.7369,78.8707,19062.0
2017-01-23 15:45:00,106.11,106.26,106.09,106.2,16140.0,78.8633,78.9747,78.8484,78.9301,16140.0
2017-01-23 15:50:00,106.19,106.19,106.0,106.02,18269.0,78.9227,78.9227,78.7815,78.7964,18269.0
2017-01-23 15:55:00,106.01,106.13,105.94,106.04,66262.0,78.7889,78.8781,78.7369,78.8112,66262.0
2017-01-24 09:30:00,106.09,106.13,105.77,105.77,14895.0,78.8484,78.8781,78.6106,78.6106,14895.0
2017-01-24 09:35:00,105.93,106.25,105.84,106.25,9200.0,78.7295,78.9673,78.6626,78.9673,9200.0
2017-01-24 09:40:00,106.38,106.38,106.09,106.25,6120.0,79.0639,79.0639,78.8484,78.9673,6120.0
2017-01-24 09:45:00,106.38,106.73,106.38,106.71,6378.0,79.0639,79.3241,79.0639,79.3092,6378.0
2017-01-24 09:50:00,106.74,106.96,106.71,106.93,7552.0,79.3315,79.495,79.3092,79.4727,7552.0
2017-01-24 09:55:00,106.96,107.13,106.92,107.04,9126.0,79.495,79.6213,79.4653,79.5545,9126.0
2017-01-24 10:00:00,107.08,107.28,107.07,107.27,6603.0,79.5842,79.7328,79.5768,79.7254,6603.0
2017-01-24 10:05:00,107.23,107.58,107.22,107.54,13764.0,79.6957,79.9558,79.6882,79.9261,13764.0
2017-01-24 10:10:00,107.5,107.72,107.47,107.72,12745.0,79.8963,80.0598,79.874,80.0598,12745.0
2017-01-24 10:15:00,107.61,107.7,107.35,107.35,10114.0,79.9781,80.045,79.7849,79.7849,10114.0
2017-01-24 10:20:00,107.43,107.47,107.23,107.27,8747.0,79.8443,79.874,79.6957,79.7254,8747.0
2017-01-24 10:25:00,107.23,107.26,107.07,107.07,4553.0,79.6957,79.718,79.5768,79.5768,4553.0
2017-01-24 10:30:00,107.04,107.08,106.97,106.97,2700.0,79.5545,79.5842,79.5024,79.5024,2700.0
2017-01-24 10:35:00,107.0,107.12,106.89,107.09,16502.0,79.5247,79.6139,79.443,79.5916,16502.0
2017-01-24 10:40:00,107.06,107.08,106.95,107.02,8994.0,79.5693,79.5842,79.4876,79.5396,8994.0
2017-01-24 10:45:00,107.02,107.05,106.77,106.9,8800.0,79.5396,79.5619,79.3538,79.4504,8800.0
2017-01-24 10:50:00,106.88,106.97,106.82,106.96,18262.0,79.4355,79.5024,79.3909,79.495,18262.0
2017-01-24 10:55:00,106.97,107.23,106.96,107.16,51227.0,79.5024,79.6957,79.495,79.6436,51227.0
2017-01-24 11:00:00,107.11,107.18,107.05,107.06,10114.0,79.6065,79.6585,79.5619,79.5693,10114.0
2017-01-24 11:05:00,107.04,107.22,107.02,107.14,7819.0,79.5545,79.6882,79.5396,79.6288,7819.0
2017-01-24 11:10:00,107.16,107.16,106.99,107.0,9408.0,79.6436,79.6436,79.5173,79.5247,9408.0
2017-01-24 11:15:00,107.05,107.08,106.94,107.01,10921.0,79.5619,79.5842,79.4801,79.5322,10921.0
2017-01-24 11:20:00,107.0,107.07,106.96,107.03,7563.0,79.5247,79.5768,79.495,79.547,7563.0
2017-01-24 11:25:00,107.1,107.13,106.99,107.01,21508.0,79.599,79.6213,79.5173,79.5322,21508.0
2017-01-24 11:30:00,106.98,107.12,106.93,107.08,5200.0,79.5099,79.6139,79.4727,79.5842,5200.0
2017-01-24 11:35:00,107.13,107.23,107.06,107.17,9314.0,79.6213,79.6957,79.5693,79.6511,9314.0
2017-01-24 11:40:00,107.18,107.31,107.17,107.25,10679.0,79.6585,79.7551,79.6511,79.7105,10679.0
2017-01-24 11:45:00,107.25,107.27,107.2,107.22,5899.0,79.7105,79.7254,79.6734,79.6882,5899.0
2017-01-24 11:50:00,107.2,107.23,106.99,107.04,7484.0,79.6734,79.6957,79.5173,79.5545,7484.0
2017-01-24 11:55:00,107.03,107.03,106.91,106.91,4687.0,79.547,79.547,79.4578,79.4578,4687.0
2017-01-24 12:00:00,106.92,106.95,106.89,106.91,2859.0,79.4653,79.4876,79.443,79.4578,2859.0
2017-01-24 12:05:00,106.91,106.96,106.87,106.9,7067.0,79.4578,79.495,79.4281,79.4504,7067.0
2017-01-24 12:10:00,106.94,107.06,106.94,107.05,10790.0,79.4801,79.5693,79.4801,79.5619,10790.0
2017-01-24 12:15:00,107.04,107.05,106.95,106.99,8618.0,79.5545,79.5619,79.4876,79.5173,8618.0
2017-01-24 12:20:00,107.0,107.01,106.99,106.99,4150.0,79.5247,79.5322,79.5173,79.5173,4150.0
2017-01-24 12:25:00,107.0,107.05,106.99,107.0,11357.0,79.5247,79.5619,79.5173,79.5247,11357.0
2017-01-24 12:30:00,107.0,107.04,107.0,107.01,5340.0,79.5247,79.5545,79.5247,79.5322,5340.0
2017-01-24 12:35:00,107.0,107.03,106.98,107.02,6922.0,79.5247,79.547,79.5099,79.5396,6922.0
2017-01-24 12:40:00,107.01,107.04,106.99,106.99,9917.0,79.5322,79.5545,79.5173,79.5173,9917.0
2017-01-24 12:45:00,107.02,107.05,106.98,107.03,8500.0,79.5396,79.5619,79.5099,79.547,8500.0
2017-01-24 12:50:00,107.04,107.12,107.01,107.05,16071.0,79.5545,79.6139,79.5322,79.5619,16071.0
2017-01-24 12:55:00,107.04,107.1,106.98,106.98,5634.0,79.5545,79.599,79.5099,79.5099,5634.0
2017-01-24 13:00:00,107.06,107.06,106.99,107.04,9678.0,79.5693,79.5693,79.5173,79.5545,9678.0
2017-01-24 13:05:00,107.01,107.08,106.92,106.95,3649.0,79.5322,79.5842,79.4653,79.4876,3649.0
2017-01-24 13:10:00,106.96,107.01,106.9,106.96,6317.0,79.495,79.5322,79.4504,79.495,6317.0
2017-01-24 13:15:00,106.94,107.0,106.91,106.94,13638.0,79.4801,79.5247,79.4578,79.4801,13638.0
2017-01-24 13:20:00,106.95,106.97,106.88,106.92,6410.0,79.4876,79.5024,79.4355,79.4653,6410.0
2017-01-24 13:25:00,106.95,106.95,106.81,106.86,2676.0,79.4876,79.4876,79.3835,79.4207,2676.0
2017-01-24 13:30:00,106.89,106.89,106.75,106.81,7682.0,79.443,79.443,79.3389,79.3835,7682.0
2017-01-24 13:35:00,106.84,106.85,106.78,106.82,4447.0,79.4058,79.4132,79.3612,79.3909,4447.0
2017-01-24 13:40:00,106.87,107.0,106.87,106.97,17923.0,79.4281,79.5247,79.4281,79.5024,17923.0
2017-01-24 13:45:00,106.97,107.0,106.91,107.0,10125.0,79.5024,79.5247,79.4578,79.5247,10125.0
2017-01-24 13:50:00,107.01,107.05,106.98,107.0,8786.0,79.5322,79.5619,79.5099,79.5247,8786.0
2017-01-24 13:55:00,107.01,107.07,106.93,107.04,16492.0,79.5322,79.5768,79.4727,79.5545,16492.0
2017-01-24 14:00:00,107.01,107.01,106.94,106.96,6300.0,79.5322,79.5322,79.4801,79.495,6300.0
2017-01-24 14:05:00,106.97,107.01,106.96,106.98,12292.0,79.5024,79.5322,79.495,79.5099,12292.0
2017-01-24 14:10:00,106.96,107.05,106.92,107.04,10700.0,79.495,79.5619,79.4653,79.5545,10700.0
2017-01-24 14:15:00,107.05,107.05,107.0,107.01,8875.0,79.5619,79.5619,79.5247,79.5322,8875.0
2017-01-24 14:20:00,107.02,107.05,106.97,107.0,14285.0,79.5396,79.5619,79.5024,79.5247,14285.0
2017-01-24 14:25:00,106.99,107.13,106.99,107.04,18086.0,79.5173,79.6213,79.5173,79.5545,18086.0
2017-01-24 14:30:00,107.04,107.12,107.04,107.12,5657.0,79.5545,79.6139,79.5545,79.6139,5657.0
2017-01-24 14:35:00,107.1,107.1,107.0,107.0,3400.0,79.599,79.599,79.5247,79.5247,3400.0
2017-01-24 14:40:00,107.03,107.05,106.98,107.0,4423.0,79.547,79.5619,79.5099,79.5247,4423.0
2017-01-24 14:45:00,106.98,107.11,106.97,107.01,17173.0,79.5099,79.6065,79.5024,79.5322,17173.0
2017-01-24 14:50:00,107.05,107.15,107.0,107.0,7594.0,79.5619,79.6362,79.5247,79.5247,7594.0
2017-01-24 14:55:00,107.02,107.12,107.01,107.03,6168.0,79.5396,79.6139,79.5322,79.547,6168.0
2017-01-24 15:00:00,107.05,107.15,107.02,107.07,7651.0,79.5619,79.6362,79.5396,79.5768,7651.0
2017-01-24 15:05:00,107.07,107.07,106.96,106.97,8590.0,79.5768,79.5768,79.495,79.5024,8590.0
2017-01-24 15:10:00,106.97,106.99,106.95,106.98,7418.0,79.5024,79.5173,79.4876,79.5099,7418.0
2017-01-24 15:15:00,106.96,107.02,106.96,107.0,10843.0,79.495,79.5396,79.495,79.5247,10843.0
2017-01-24 15:20:00,107.0,107.06,106.99,107.01,10219.0,79.5247,79.5693,79.5173,79.5322,10219.0
2017-01-24 15:25:00,107.01,107.03,106.91,106.96,9230.0,79.5322,79.547,79.4578,79.495,9230.0
2017-01-24 15:30:00,106.95,107.04,106.94,107.01,9051.0,79.4876,79.5545,79.4801,79.5322,9051.0
2017-01-24 15:35:00,107.03,107.04,106.97,107.04,12720.0,79.547,79.5545,79.5024,79.5545,12720.0
2017-01-24 15:40:00,107.05,107.16,107.05,107.15,21270.0,79.5619,79.6436,79.5619,79.6362,21270.0
2017-01-24 15:45:00,107.16,107.31,107.16,107.31,18985.0,79.6436,79.7551,79.6436,79.7551,18985.0
2017-01-24 15:50:00,107.3,107.34,107.27,107.29,34696.0,79.7477,79.7774,79.7254,79.7403,34696.0
2017-01-24 15:55:00,107.3,107.34,107.24,107.34,75549.0,79.7477,79.7774,79.7031,79.7774,75549.0
2017-01-25 09:30:00,107.3,108.0,107.3,107.39,20313.0,79.7477,80.2679,79.7477,79.8146,20313.0
2017-01-25 09:35:00,107.59,107.59,107.09,107.38,15039.0,79.9632,79.9632,79.5916,79.8072,15039.0
2017-01-25 09:40:00,107.4,107.46,107.26,107.32,29842.0,79.822,79.8666,79.718,79.7626,29842.0
2017-01-25 09:45:00,107.29,107.34,107.1,107.1,41110.0,79.7403,79.7774,79.599,79.599,41110.0
2017-01-25 09:50:00,107.02,107.02,106.5,106.55,19189.0,79.5396,79.5396,79.1531,79.1903,19189.0
2017-01-25 09:55:00,106.58,106.76,106.58,106.74,22006.0,79.2126,79.3464,79.2126,79.3315,22006.0
2017-01-25 10:00:00,106.74,106.9,106.66,106.9,16844.0,79.3315,79.4504,79.272,79.4504,16844.0
2017-01-25 10:05:00,106.92,107.09,106.83,107.0,30892.0,79.4653,79.5916,79.3984,79.5247,30892.0
2017-01-25 10:10:00,107.06,107.16,106.94,106.97,7814.0,79.5693,79.6436,79.4801,79.5024,7814.0
2017-01-25 10:15:00,107.07,107.1,106.88,106.93,11802.0,79.5768,79.599,79.4355,79.4727,11802.0
2017-01-25 10:20:00,106.97,107.14,106.96,107.02,6575.0,79.5024,79.6288,79.495,79.5396,6575.0
2017-01-25 10:25:00,106.99,107.17,106.88,107.17,39411.0,79.5173,79.6511,79.4355,79.6511,39411.0
2017-01-25 10:30:00,107.13,107.21,107.0,107.15,12723.0,79.6213,79.6808,79.5247,79.6362,12723.0
2017-01-25 10:35:00,107.15,107.2,107.0,107.07,12950.0,79.6362,79.6734,79.5247,79.5768,12950.0
2017-01-25 10:40:00,107.08,107.14,107.0,107.14,11387.0,79.5842,79.6288,79.5247,79.6288,11387.0
2017-01-25 10:45:00,107.1,107.16,107.0,107.05,12330.0,79.599,79.6436,79.5247,79.5619,12330.0
2017-01-25 10:50:00,107.02,107.18,107.0,107.13,10917.0,79.5396,79.6585,79.5247,79.6213,10917.0
2017-01-25 10:55:00,107.09,107.17,107.02,107.02,5395.0,79.5916,79.6511,79.5396,79.5396,5395.0
2017-01-25 11:00:00,107.07,107.36,107.05,107.24,37401.0,79.5768,79.7923,79.5619,79.7031,37401.0
2017-01-25 11:05:00,107.24,107.26,107.05,107.05,4789.0,79.7031,79.718,79.5619,79.5619,4789.0
2017-01-25 11:10:00,107.07,107.11,106.97,106.97,4599.0,79.5768,79.6065,79.5024,79.5024,4599.0
2017-01-25 11:15:00,106.98,107.02,106.74,106.78,9436.0,79.5099,79.5396,79.3315,79.3612,9436.0
2017-01-25 11:20:00,106.8,106.91,106.76,106.89,13695.0,79.3761,79.4578,79.3464,79.443,13695.0
2017-01-25 11:25:00,106.88,107.05,106.85,107.0,12640.0,79.4355,79.5619,79.4132,79.5247,12640.0
2017-01-25 11:30:00,106.97,107.03,106.95,107.02,7548.0,79.5024,79.547,79.4876,79.5396,7548.0
2017-01-25 11:35:00,107.0,107.06,106.96,107.0,8960.0,79.5247,79.5693,79.495,79.5247,8960.0
2017-01-25 11:40:00,107.0,107.06,106.99,107.01,4826.0,79.5247,79.5693,79.5173,79.5322,4826.0
2017-01-25 11:45:00,107.01,107.01,106.74,106.77,31700.0,79.5322,79.5322,79.3315,79.3538,31700.0
2017-01-25 11:50:00,106.75,106.77,106.69,106.71,9772.0,79.3389,79.3538,79.2943,79.3092,9772.0
2017-01-25 11:55:00,106.71,106.79,106.68,106.79,9962.0,79.3092,79.3687,79.2869,79.3687,9962.0
2017-01-25 12:00:00,106.79,106.94,106.78,106.81,8886.0,79.3687,79.4801,79.3612,79.3835,8886.0
2017-01-25 12:05:00,106.81,106.95,106.8,106.94,3827.0,79.3835,79.4876,79.3761,79.4801,3827.0
2017-01-25 12:10:00,106.91,106.99,106.9,106.98,6797.0,79.4578,79.5173,79.4504,79.5099,6797.0
2017-01-25 12:15:00,107.0,107.0,106.85,106.93,10026.0,79.5247,79.5247,79.4132,79.4727,10026.0
2017-01-25 12:20:00,106.94,106.94,106.9,106.93,2574.0,79.4801,79.4801,79.4504,79.4727,2574.0
2017-01-25 12:25:00,106.94,106.98,106.89,106.98,4001.0,79.4801,79.5099,79.443,79.5099,4001.0
2017-01-25 12:30:00,107.0,107.01,106.96,106.98,5861.0,79.5247,79.5322,79.495,79.5099,5861.0
2017-01-25 12:35:00,106.98,107.0,106.96,107.0,3300.0,79.5099,79.5247,79.495,79.5247,3300.0
2017-01-25 12:40:00,106.98,107.04,106.96,107.04,7159.0,79.5099,79.5545,79.495,79.5545,7159.0
2017-01-25 12:45:00,107.03,107.04,106.99,107.02,6357.0,79.547,79.5545,79.5173,79.5396,6357.0
2017-01-25 12:50:00,107.03,107.09,107.02,107.03,6768.0,79.547,79.5916,79.5396,79.547,6768.0
2017-01-25 12:55:00,107.05,107.14,107.05,107.08,12400.0,79.5619,79.6288,79.5619,79.5842,12400.0
2017-01-25 13:00:00,107.1,107.11,107.03,107.03,6233.0,79.599,79.6065,79.547,79.547,6233.0
2017-01-25 13:05:00,107.0,107.02,106.98,107.0,2118.0,79.5247,79.5396,79.5099,79.5247,2118.0
2017-01-25 13:10:00,106.99,106.99,106.8,106.82,5187.0,79.5173,79.5173,79.3761,79.3909,5187.0
2017-01-25 13:15:00,106.78,106.79,106.7,106.73,4828.0,79.3612,79.3687,79.3018,79.3241,4828.0
2017-01-25 13:20:00,106.74,106.92,106.74,106.9,15799.0,79.3315,79.4653,79.3315,79.4504,15799.0
2017-01-25 13:25:00,106.91,107.06,106.9,107.0,9849.0,79.4578,79.5693,79.4504,79.5247,9849.0
2017-01-25 13:30:00,107.0,107.07,107.0,107.06,7813.0,79.5247,79.5768,79.5247,79.5693,7813.0
2017-01-25 13:35:00,107.05,107.08,107.04,107.05,5650.0,79.5619,79.5842,79.5545,79.5619,5650.0
2017-01-25 13:40:00,107.05,107.15,107.05,107.09,5430.0,79.5619,79.6362,79.5619,79.5916,5430.0
2017-01-25 13:45:00,107.07,107.09,106.99,107.07,3254.0,79.5768,79.5916,79.5173,79.5768,3254.0
2017-01-25 13:50:00,107.06,107.13,107.04,107.11,4400.0,79.5693,79.6213,79.5545,79.6065,4400.0
2017-01-25 13:55:00,107.1,107.14,107.08,107.09,1674.0,79.599,79.6288,79.5842,79.5916,1674.0
2017-01-25 14:00:00,107.07,107.09,107.04,107.09,2379.0,79.5768,79.5916,79.5545,79.5916,2379.0
2017-01-25 14:05:00,107.06,107.07,107.01,107.01,3272.0,79.5693,79.5768,79.5322,79.5322,3272.0
2017-01-25 14:10:00,107.03,107.05,106.91,106.91,9140.0,79.547,79.5619,79.4578,79.4578,9140.0
2017-01-25 14:15:00,106.92,107.09,106.92,107.06,12891.0,79.4653,79.5916,79.4653,79.5693,12891.0
2017-01-25 14:20:00,107.05,107.11,107.05,107.08,4364.0,79.5619,79.6065,79.5619,79.5842,4364.0
2017-01-25 14:25:00,107.11,107.16,107.11,107.13,2572.0,79.6065,79.6436,79.6065,79.6213,2572.0
2017-01-25 14:30:00,107.12,107.22,107.1,107.2,5721.0,79.6139,79.6882,79.599,79.6734,5721.0
2017-01-25 14:35:00,107.2,107.23,107.2,107.2,8356.0,79.6734,79.6957,79.6734,79.6734,8356.0
2017-01-25 14:40:00,107.2,107.22,107.2,107.2,21872.0,79.6734,79.6882,79.6734,79.6734,21872.0
2017-01-25 14:45:00,107.2,107.24,107.2,107.24,11577.0,79.6734,79.7031,79.6734,79.7031,11577.0
2017-01-25 14:50:00,107.23,107.25,107.15,107.15,9839.0,79.6957,79.7105,79.6362,79.6362,9839.0
2017-01-25 14:55:00,107.14,107.18,106.93,106.93,16339.0,79.6288,79.6585,79.4727,79.4727,16339.0
2017-01-25 15:00:00,106.95,107.11,106.94,107.08,17937.0,79.4876,79.6065,79.4801,79.5842,17937.0
2017-01-25 15:05:00,107.07,107.12,107.05,107.09,16303.0,79.5768,79.6139,79.5619,79.5916,16303.0
2017-01-25 15:10:00,107.05,107.09,107.05,107.06,16951.0,79.5619,79.5916,79.5619,79.5693,16951.0
2017-01-25 15:15:00,107.06,107.06,106.88,106.88,13797.0,79.5693,79.5693,79.4355,79.4355,13797.0
2017-01-25 15:20:00,106.89,107.21,106.89,107.2,32288.0,79.443,79.6808,79.443,79.6734,32288.0
2017-01-25 15:25:00,107.2,107.28,107.09,107.1,17796.0,79.6734,79.7328,79.5916,79.599,17796.0
2017-01-25 15:30:00,107.1,107.15,107.03,107.11,23525.0,79.599,79.6362,79.547,79.6065,23525.0
2017-01-25 15:35:00,107.11,107.26,107.08,107.15,17379.0,79.6065,79.718,79.5842,79.6362,17379.0
2017-01-25 15:40:00,107.12,107.24,107.09,107.09,16450.0,79.6139,79.7031,79.5916,79.5916,16450.0
2017-01-25 15:45:00,107.09,107.22,107.07,107.09,29398.0,79.5916,79.6882,79.5768,79.5916,29398.0
2017-01-25 15:50:00,107.08,107.21,107.08,107.16,26102.0,79.5842,79.6808,79.5842,79.6436,26102.0
2017-01-25 15:55:00,107.16,107.47,107.16,107.4,113192.0,79.6436,79.874,79.6436,79.822,113192.0
2017-01-26 09:30:00,107.59,107.96,107.59,107.96,18271.0,79.9632,80.2382,79.9632,80.2382,18271.0
2017-01-26 09:35:00,107.95,107.95,107.56,107.73,7205.0,80.2308,80.2308,79.9409,80.0673,7205.0
2017-01-26 09:40:00,107.73,107.95,107.72,107.95,7698.0,80.0673,80.2308,80.0598,80.2308,7698.0
2017-01-26 09:45:00,107.95,108.2,107.93,108.12,6383.0,80.2308,80.4166,80.2159,80.3571,6383.0
2017-01-26 09:50:00,108.04,108.19,107.96,108.05,21917.0,80.2977,80.4092,80.2382,80.3051,21917.0
2017-01-26 09:55:00,108.1,108.35,107.96,108.06,28977.0,80.3423,80.5281,80.2382,80.3125,28977.0
2017-01-26 10:00:00,108.06,108.28,108.06,108.25,10908.0,80.3125,80.4761,80.3125,80.4538,10908.0
2017-01-26 10:05:00,108.25,108.29,107.78,107.78,8728.0,80.4538,80.4835,80.1044,80.1044,8728.0
2017-01-26 10:10:00,107.78,107.91,107.63,107.77,8345.0,80.1044,80.2011,79.993,80.097,8345.0
2017-01-26 10:15:00,107.82,108.02,107.81,107.86,7631.0,80.1342,80.2828,80.1267,80.1639,7631.0
2017-01-26 10:20:00,107.82,108.07,107.76,107.9,3600.0,80.1342,80.32,80.0896,80.1936,3600.0
2017-01-26 10:25:00,107.87,107.93,107.78,107.78,2500.0,80.1713,80.2159,80.1044,80.1044,2500.0
2017-01-26 10:30:00,107.78,108.03,107.78,108.0,7847.0,80.1044,80.2902,80.1044,80.2679,7847.0
2017-01-26 10:35:00,108.02,108.13,107.99,108.0,9373.0,80.2828,80.3646,80.2605,80.2679,9373.0
2017-01-26 10:40:00,108.01,108.04,107.83,107.83,10135.0,80.2754,80.2977,80.1416,80.1416,10135.0
2017-01-26 10:45:00,107.85,107.96,107.74,107.78,13675.0,80.1565,80.2382,80.0747,80.1044,13675.0
2017-01-26 10:50:00,107.77,107.79,107.68,107.76,28079.0,80.097,80.1119,80.0301,80.0896,28079.0
2017-01-26 10:55:00,107.77,107.93,107.75,107.93,13991.0,80.097,80.2159,80.0821,80.2159,13991.0
2017-01-26 11:00:00,107.93,108.07,107.88,108.02,10377.0,80.2159,80.32,80.1788,80.2828,10377.0
2017-01-26 11:05:00,107.98,108.02,107.9,107.99,10250.0,80.2531,80.2828,80.1936,80.2605,10250.0
2017-01-26 11:10:00,107.97,107.99,107.88,107.97,7659.0,80.2457,80.2605,80.1788,80.2457,7659.0
2017-01-26 11:15:00,107.97,108.06,107.87,107.96,17552.0,80.2457,80.3125,80.1713,80.2382,17552.0
2017-01-26 11:20:00,107.96,108.05,107.91,107.94,14288.0,80.2382,80.3051,80.2011,80.2234,14288.0
2017-01-26 11:25:00,107.92,108.04,107.92,107.99,7235.0,80.2085,80.2977,80.2085,80.2605,7235.0
2017-01-26 11:30:00,107.96,108.06,107.96,108.0,25435.0,80.2382,80.3125,80.2382,80.2679,25435.0
2017-01-26 11:35:00,107.97,107.98,107.86,107.92,7677.0,80.2457,80.2531,80.1639,80.2085,7677.0
2017-01-26 11:40:00,107.87,107.93,107.85,107.85,10179.0,80.1713,80.2159,80.1565,80.1565,10179.0
2017-01-26 11:45:00,107.86,107.92,107.8,107.81,8201.0,80.1639,80.2085,80.1193,80.1267,8201.0
2017-01-26 11:50:00,107.81,107.89,107.73,107.89,7996.0,80.1267,80.1862,80.0673,80.1862,7996.0
2017-01-26 11:55:00,107.89,107.89,107.78,107.82,7901.0,80.1862,80.1862,80.1044,80.1342,7901.0
2017-01-26 12:00:00,107.82,107.92,107.82,107.86,22552.0,80.1342,80.2085,80.1342,80.1639,22552.0
2017-01-26 12:05:00,107.88,107.99,107.88,107.94,6889.0,80.1788,80.2605,80.1788,80.2234,6889.0
2017-01-26 12:10:00,107.94,108.01,107.88,107.95,5735.0,80.2234,80.2754,80.1788,80.2308,5735.0
2017-01-26 12:15:00,107.93,107.96,107.88,107.89,7213.0,80.2159,80.2382,80.1788,80.1862,7213.0
2017-01-26 12:20:00,107.91,107.94,107.84,107.84,6047.0,80.2011,80.2234,80.149,80.149,6047.0
2017-01-26 12:25:00,107.85,107.9,107.82,107.87,31683.0,80.1565,80.1936,80.1342,80.1713,31683.0
2017-01-26 12:30:00,107.87,107.92,107.86,107.89,16844.0,80.1713,80.2085,80.1639,80.1862,16844.0
2017-01-26 12:35:00,107.9,107.96,107.86,107.86,5926.0,80.1936,80.2382,80.1639,80.1639,5926.0
2017-01-26 12:40:00,107.86,107.92,107.85,107.89,5800.0,80.1639,80.2085,80.1565,80.1862,5800.0
2017-01-26 12:45:00,107.89,107.92,107.83,107.87,5750.0,80.1862,80.2085,80.1416,80.1713,5750.0
2017-01-26 12:50:00,107.86,107.86,107.68,107.68,11543.0,80.1639,80.1639,80.0301,80.0301,11543.0
2017-01-26 12:55:00,107.68,107.7,107.64,107.64,10387.0,80.0301,80.045,80.0004,80.0004,10387.0
2017-01-26 13:00:00,107.65,107.71,107.62,107.69,8130.0,80.0078,80.0524,79.9855,80.0376,8130.0
2017-01-26 13:05:00,107.68,107.76,107.67,107.72,8570.0,80.0301,80.0896,80.0227,80.0598,8570.0
2017-01-26 13:10:00,107.72,107.77,107.71,107.71,5645.0,80.0598,80.097,80.0524,80.0524,5645.0
2017-01-26 13:15:00,107.69,107.7,107.46,107.46,7982.0,80.0376,80.045,79.8666,79.8666,7982.0
2017-01-26 13:20:00,107.5,107.51,107.4,107.43,13006.0,79.8963,79.9038,79.822,79.8443,13006.0
2017-01-26 13:25:00,107.47,107.47,107.33,107.34,5384.0,79.874,79.874,79.77,79.7774,5384.0
2017-01-26 13:30:00,107.36,107.51,107.33,107.46,8873.0,79.7923,79.9038,79.77,79.8666,8873.0
2017-01-26 13:35:00,107.45,107.51,107.38,107.39,5814.0,79.8592,79.9038,79.8072,79.8146,5814.0
2017-01-26 13:40:00,107.37,107.4,107.3,107.32,5115.0,79.7997,79.822,79.7477,79.7626,5115.0
2017-01-26 13:45:00,107.33,107.44,107.31,107.41,8561.0,79.77,79.8517,79.7551,79.8294,8561.0
2017-01-26 13:50:00,107.44,107.47,107.39,107.39,6398.0,79.8517,79.874,79.8146,79.8146,6398.0
2017-01-26 13:55:00,107.39,107.39,107.3,107.36,10350.0,79.8146,79.8146,79.7477,79.7923,10350.0
2017-01-26 14:00:00,107.35,107.46,107.35,107.44,8265.0,79.7849,79.8666,79.7849,79.8517,8265.0
2017-01-26 14:05:00,107.43,107.56,107.42,107.48,7388.0,79.8443,79.9409,79.8369,79.8815,7388.0
2017-01-26 14:10:00,107.48,107.48,107.42,107.42,6771.0,79.8815,79.8815,79.8369,79.8369,6771.0
2017-01-26 14:15:00,107.41,107.42,107.37,107.37,4800.0,79.8294,79.8369,79.7997,79.7997,4800.0
2017-01-26 14:20:00,107.35,107.43,107.35,107.4,7909.0,79.7849,79.8443,79.7849,79.822,7909.0
2017-01-26 14:25:00,107.4,107.46,107.39,107.42,14094.0,79.822,79.8666,79.8146,79.8369,14094.0
2017-01-26 14:30:00,107.42,107.45,107.41,107.44,7941.0,79.8369,79.8592,79.8294,79.8517,7941.0
2017-01-26 14:35:00,107.43,107.55,107.43,107.49,15500.0,79.8443,79.9335,79.8443,79.8889,15500.0
2017-01-26 14:40:00,107.5,107.62,107.46,107.58,13745.0,79.8963,79.9855,79.8666,79.9558,13745.0
2017-01-26 14:45:00,107.55,107.73,107.55,107.68,12851.0,79.9335,80.0673,79.9335,80.0301,12851.0
2017-01-26 14:50:00,107.69,107.72,107.65,107.71,8687.0,80.0376,80.0598,80.0078,80.0524,8687.0
2017-01-26 14:55:00,107.73,107.9,107.71,107.85,9810.0,80.0673,80.1936,80.0524,80.1565,9810.0
2017-01-26 15:00:00,107.91,107.92,107.85,107.91,7545.0,80.2011,80.2085,80.1565,80.2011,7545.0
2017-01-26 15:05:00,107.91,107.94,107.77,107.77,8696.0,80.2011,80.2234,80.097,80.097,8696.0
2017-01-26 15:10:00,107.77,107.78,107.69,107.71,6624.0,80.097,80.1044,80.0376,80.0524,6624.0
2017-01-26 15:15:00,107.71,107.78,107.67,107.71,16803.0,80.0524,80.1044,80.0227,80.0524,16803.0
2017-01-26 15:20:00,107.71,107.71,107.59,107.62,7340.0,80.0524,80.0524,79.9632,79.9855,7340.0
2017-01-26 15:25:00,107.64,107.68,107.52,107.52,15473.0,80.0004,80.0301,79.9112,79.9112,15473.0
2017-01-26 15:30:00,107.53,107.6,107.5,107.58,18446.0,79.9186,79.9707,79.8963,79.9558,18446.0
2017-01-26 15:35:00,107.57,107.68,107.57,107.67,17020.0,79.9484,80.0301,79.9484,80.0227,17020.0
2017-01-26 15:40:00,107.67,107.71,107.56,107.56,17805.0,80.0227,80.0524,79.9409,79.9409,17805.0
2017-01-26 15:45:00,107.55,107.57,107.43,107.48,33977.0,79.9335,79.9484,79.8443,79.8815,33977.0
2017-01-26 15:50:00,107.47,107.55,107.44,107.53,35411.0,79.874,79.9335,79.8517,79.9186,35411.0
2017-01-26 15:55:00,107.52,107.61,107.5,107.56,65462.0,79.9112,79.9781,79.8963,79.9409,65462.0
2017-01-27 09:30:00,107.76,107.8,107.38,107.41,10863.0,80.0896,80.1193,79.8072,79.8294,10863.0
2017-01-27 09:35:00,107.47,107.64,107.4,107.59,3608.0,79.874,80.0004,79.822,79.9632,3608.0
2017-01-27 09:40:00,107.35,107.45,107.05,107.15,5106.0,79.7849,79.8592,79.5619,79.6362,5106.0
2017-01-27 09:45:00,107.17,107.24,106.88,107.0,5841.0,79.6511,79.7031,79.4355,79.5247,5841.0
2017-01-27 09:50:00,106.95,107.03,106.94,107.03,27732.0,79.4876,79.547,79.4801,79.547,27732.0
2017-01-27 09:55:00,107.05,107.21,106.99,107.21,4819.0,79.5619,79.6808,79.5173,79.6808,4819.0
2017-01-27 10:00:00,107.16,107.18,106.89,106.89,6792.0,79.6436,79.6585,79.443,79.443,6792.0
2017-01-27 10:05:00,106.92,106.97,106.74,106.81,11364.0,79.4653,79.5024,79.3315,79.3835,11364.0
2017-01-27 10:10:00,106.78,106.86,106.71,106.77,7443.0,79.3612,79.4207,79.3092,79.3538,7443.0
2017-01-27 10:15:00,106.75,106.83,106.7,106.77,4348.0,79.3389,79.3984,79.3018,79.3538,4348.0
2017-01-27 10:20:00,106.73,106.81,106.5,106.54,12618.0,79.3241,79.3835,79.1531,79.1828,12618.0
2017-01-27 10:25:00,106.54,106.62,106.5,106.58,2973.0,79.1828,79.2423,79.1531,79.2126,2973.0
2017-01-27 10:30:00,106.58,106.63,106.38,106.4,6486.0,79.2126,79.2497,79.0639,79.0788,6486.0
2017-01-27 10:35:00,106.36,106.54,106.32,106.53,5903.0,79.0491,79.1828,79.0193,79.1754,5903.0
2017-01-27 10:40:00,106.47,106.55,106.45,106.47,7507.0,79.1308,79.1903,79.116,79.1308,7507.0
2017-01-27 10:45:00,106.46,106.46,106.37,106.37,4746.0,79.1234,79.1234,79.0565,79.0565,4746.0
2017-01-27 10:50:00,106.35,106.35,106.22,106.25,1600.0,79.0416,79.0416,78.945,78.9673,1600.0
2017-01-27 10:55:00,106.25,106.25,106.11,106.11,6498.0,78.9673,78.9673,78.8633,78.8633,6498.0
2017-01-27 11:00:00,106.1,106.26,106.09,106.24,4963.0,78.8558,78.9747,78.8484,78.9599,4963.0
2017-01-27 11:05:00,106.29,106.39,106.28,106.33,1839.0,78.997,79.0714,78.9896,79.0268,1839.0
2017-01-27 11:10:00,106.29,106.36,106.27,106.36,3639.0,78.997,79.0491,78.9822,79.0491,3639.0
2017-01-27 11:15:00,106.38,106.39,106.3,106.32,1706.0,79.0639,79.0714,79.0045,79.0193,1706.0
2017-01-27 11:20:00,106.34,106.38,106.32,106.34,3539.0,79.0342,79.0639,79.0193,79.0342,3539.0
2017-01-27 11:25:00,106.34,106.38,106.24,106.28,4643.0,79.0342,79.0639,78.9599,78.9896,4643.0
2017-01-27 11:30:00,106.3,106.3,106.22,106.28,1629.0,79.0045,79.0045,78.945,78.9896,1629.0
2017-01-27 11:35:00,106.22,106.3,106.21,106.28,7445.0,78.945,79.0045,78.9376,78.9896,7445.0
2017-01-27 11:40:00,106.29,106.3,106.15,106.15,5821.0,78.997,79.0045,78.893,78.893,5821.0
2017-01-27 11:45:00,106.15,106.15,106.07,106.15,5164.0,78.893,78.893,78.8335,78.893,5164.0
2017-01-27 11:50:00,106.13,106.14,106.1,106.1,3890.0,78.8781,78.8856,78.8558,78.8558,3890.0
2017-01-27 11:55:00,106.07,106.28,106.07,106.28,14812.0,78.8335,78.9896,78.8335,78.9896,14812.0
2017-01-27 12:00:00,106.27,106.28,106.19,106.19,3238.0,78.9822,78.9896,78.9227,78.9227,3238.0
2017-01-27 12:05:00,106.19,106.19,106.09,106.14,2205.0,78.9227,78.9227,78.8484,78.8856,2205.0
2017-01-27 12:10:00,106.11,106.15,106.08,106.13,8046.0,78.8633,78.893,78.841,78.8781,8046.0
2017-01-27 12:15:00,106.11,106.22,106.08,106.22,2820.0,78.8633,78.945,78.841,78.945,2820.0
2017-01-27 12:20:00,106.21,106.25,106.16,106.22,51857.0,78.9376,78.9673,78.9004,78.945,51857.0
2017-01-27 12:25:00,106.26,106.26,106.09,106.14,6008.0,78.9747,78.9747,78.8484,78.8856,6008.0
2017-01-27 12:30:00,106.11,106.14,106.08,106.09,3893.0,78.8633,78.8856,78.841,78.8484,3893.0
2017-01-27 12:35:00,106.06,106.06,105.95,106.0,3009.0,78.8261,78.8261,78.7443,78.7815,3009.0
2017-01-27 12:40:00,105.98,106.04,105.93,106.02,6493.0,78.7666,78.8112,78.7295,78.7964,6493.0
2017-01-27 12:45:00,106.0,106.03,105.96,105.96,8302.0,78.7815,78.8038,78.7518,78.7518,8302.0
2017-01-27 12:50:00,105.98,106.02,105.95,105.95,4707.0,78.7666,78.7964,78.7443,78.7443,4707.0
2017-01-27 12:55:00,105.96,106.03,105.96,106.03,2948.0,78.7518,78.8038,78.7518,78.8038,2948.0
2017-01-27 13:00:00,106.03,106.03,105.94,105.94,6896.0,78.8038,78.8038,78.7369,78.7369,6896.0
2017-01-27 13:05:00,105.95,105.98,105.94,105.97,2018.0,78.7443,78.7666,78.7369,78.7592,2018.0
2017-01-27 13:10:00,105.95,106.1,105.94,106.1,5254.0,78.7443,78.8558,78.7369,78.8558,5254.0
2017-01-27 13:15:00,106.11,106.12,106.02,106.04,6673.0,78.8633,78.8707,78.7964,78.8112,6673.0
2017-01-27 13:20:00,106.07,106.12,106.04,106.1,5747.0,78.8335,78.8707,78.8112,78.8558,5747.0
2017-01-27 13:25:00,106.1,106.12,106.09,106.09,1922.0,78.8558,78.8707,78.8484,78.8484,1922.0
2017-01-27 13:30:00,106.08,106.1,106.07,106.09,3285.0,78.841,78.8558,78.8335,78.8484,3285.0
2017-01-27 13:35:00,106.1,106.1,106.06,106.06,2993.0,78.8558,78.8558,78.8261,78.8261,2993.0
2017-01-27 13:40:00,106.08,106.18,106.06,106.18,3921.0,78.841,78.9153,78.8261,78.9153,3921.0
2017-01-27 13:45:00,106.19,106.19,106.1,106.14,3240.0,78.9227,78.9227,78.8558,78.8856,3240.0
2017-01-27 13:50:00,106.14,106.17,106.09,106.11,3389.0,78.8856,78.9079,78.8484,78.8633,3389.0
2017-01-27 13:55:00,106.1,106.13,106.1,106.12,1460.0,78.8558,78.8781,78.8558,78.8707,1460.0
2017-01-27 14:00:00,106.09,106.15,106.09,106.15,33940.0,78.8484,78.893,78.8484,78.893,33940.0
2017-01-27 14:05:00,106.14,106.24,106.1,106.21,23589.0,78.8856,78.9599,78.8558,78.9376,23589.0
2017-01-27 14:10:00,106.21,106.31,106.2,106.28,3530.0,78.9376,79.0119,78.9301,78.9896,3530.0
2017-01-27 14:15:00,106.29,106.32,106.27,106.3,4862.0,78.997,79.0193,78.9822,79.0045,4862.0
2017-01-27 14:20:00,106.3,106.3,106.25,106.26,5899.0,79.0045,79.0045,78.9673,78.9747,5899.0
2017-01-27 14:25:00,106.25,106.25,106.15,106.17,5794.0,78.9673,78.9673,78.893,78.9079,5794.0
2017-01-27 14:30:00,106.15,106.31,106.1,106.27,31640.0,78.893,79.0119,78.8558,78.9822,31640.0
2017-01-27 14:35:00,106.28,106.3,106.26,106.27,2259.0,78.9896,79.0045,78.9747,78.9822,2259.0
2017-01-27 14:40:00,106.27,106.29,106.22,106.29,9295.0,78.9822,78.997,78.945,78.997,9295.0
2017-01-27 14:45:00,106.26,106.26,106.17,106.17,6010.0,78.9747,78.9747,78.9079,78.9079,6010.0
2017-01-27 14:50:00,106.15,106.26,106.14,106.26,6943.0,78.893,78.9747,78.8856,78.9747,6943.0
2017-01-27 14:55:00,106.23,106.35,106.19,106.35,7953.0,78.9524,79.0416,78.9227,79.0416,7953.0
2017-01-27 15:00:00,106.35,106.38,106.25,106.25,6204.0,79.0416,79.0639,78.9673,78.9673,6204.0
2017-01-27 15:05:00,106.25,106.38,106.25,106.29,27576.0,78.9673,79.0639,78.9673,78.997,27576.0
2017-01-27 15:10:00,106.28,106.3,106.26,106.29,2228.0,78.9896,79.0045,78.9747,78.997,2228.0
2017-01-27 15:15:00,106.3,106.33,106.27,106.3,9323.0,79.0045,79.0268,78.9822,79.0045,9323.0
2017-01-27 15:20:00,106.32,106.4,106.31,106.38,7820.0,79.0193,79.0788,79.0119,79.0639,7820.0
2017-01-27 15:25:00,106.38,106.41,106.34,106.36,4409.0,79.0639,79.0862,79.0342,79.0491,4409.0
2017-01-27 15:30:00,106.38,106.43,106.35,106.41,3961.0,79.0639,79.1011,79.0416,79.0862,3961.0
2017-01-27 15:35:00,106.39,106.39,106.25,106.31,31123.0,79.0714,79.0714,78.9673,79.0119,31123.0
2017-01-27 15:40:00,106.32,106.39,106.31,106.39,7050.0,79.0193,79.0714,79.0119,79.0714,7050.0
2017-01-27 15:45:00,106.41,106.44,106.31,106.33,17375.0,79.0862,79.1085,79.0119,79.0268,17375.0
2017-01-27 15:50:00,106.35,106.35,106.28,106.3,11028.0,79.0416,79.0416,78.9896,79.0045,11028.0
2017-01-27 15:55:00,106.3,106.47,106.29,106.43,34110.0,79.0045,79.1308,78.997,79.1011,34110.0
2017-01-30 09:30:00,106.54,106.54,106.03,106.09,9714.0,79.1828,79.1828,78.8038,78.8484,9714.0
2017-01-30 09:35:00,106.0,106.07,105.92,106.0,3470.0,78.7815,78.8335,78.722,78.7815,3470.0
2017-01-30 09:40:00,106.08,106.26,105.93,105.97,3778.0,78.841,78.9747,78.7295,78.7592,3778.0
2017-01-30 09:45:00,105.91,106.17,105.87,105.95,7331.0,78.7146,78.9079,78.6849,78.7443,7331.0
2017-01-30 09:50:00,105.94,106.04,105.8,105.8,9856.0,78.7369,78.8112,78.6329,78.6329,9856.0
2017-01-30 09:55:00,105.84,106.16,105.78,106.09,7958.0,78.6626,78.9004,78.618,78.8484,7958.0
2017-01-30 10:00:00,106.08,106.13,105.91,106.08,4402.0,78.841,78.8781,78.7146,78.841,4402.0
2017-01-30 10:05:00,106.09,106.09,105.89,105.89,3116.0,78.8484,78.8484,78.6998,78.6998,3116.0
2017-01-30 10:10:00,105.94,106.04,105.83,106.02,3029.0,78.7369,78.8112,78.6552,78.7964,3029.0
2017-01-30 10:15:00,106.02,106.02,105.76,105.91,2920.0,78.7964,78.7964,78.6031,78.7146,2920.0
2017-01-30 10:20:00,105.92,106.04,105.91,105.93,2688.0,78.722,78.8112,78.7146,78.7295,2688.0
2017-01-30 10:25:00,105.86,106.08,105.84,106.05,2050.0,78.6775,78.841,78.6626,78.8187,2050.0
2017-01-30 10:30:00,106.08,106.37,106.07,106.32,11205.0,78.841,79.0565,78.8335,79.0193,11205.0
2017-01-30 10:35:00,106.34,106.39,106.16,106.27,12249.0,79.0342,79.0714,78.9004,78.9822,12249.0
2017-01-30 10:40:00,106.25,106.25,106.1,106.2,13650.0,78.9673,78.9673,78.8558,78.9301,13650.0
2017-01-30 10:45:00,106.18,106.18,105.97,106.01,6073.0,78.9153,78.9153,78.7592,78.7889,6073.0
2017-01-30 10:50:00,106.03,106.12,105.97,105.98,10380.0,78.8038,78.8707,78.7592,78.7666,10380.0
2017-01-30 10:55:00,105.95,106.07,105.95,105.97,4754.0,78.7443,78.8335,78.7443,78.7592,4754.0
2017-01-30 11:00:00,106.02,106.02,105.91,105.95,6465.0,78.7964,78.7964,78.7146,78.7443,6465.0
2017-01-30 11:05:00,105.97,106.04,105.95,106.0,3051.0,78.7592,78.8112,78.7443,78.7815,3051.0
2017-01-30 11:10:00,106.05,106.06,105.96,106.01,19625.0,78.8187,78.8261,78.7518,78.7889,19625.0
2017-01-30 11:15:00,106.07,106.22,106.04,106.22,4592.0,78.8335,78.945,78.8112,78.945,4592.0
2017-01-30 11:20:00,106.22,106.3,106.14,106.18,7148.0,78.945,79.0045,78.8856,78.9153,7148.0
2017-01-30 11:25:00,106.13,106.2,106.12,106.16,2809.0,78.8781,78.9301,78.8707,78.9004,2809.0
2017-01-30 11:30:00,106.19,106.19,106.06,106.06,2500.0,78.9227,78.9227,78.8261,78.8261,2500.0
2017-01-30 11:35:00,106.03,106.15,106.03,106.15,4100.0,78.8038,78.893,78.8038,78.893,4100.0
2017-01-30 11:40:00,106.12,106.14,106.03,106.1,5445.0,78.8707,78.8856,78.8038,78.8558,5445.0
2017-01-30 11:45:00,106.12,106.12,106.04,106.04,2014.0,78.8707,78.8707,78.8112,78.8112,2014.0
2017-01-30 11:50:00,105.99,106.07,105.92,105.96,3395.0,78.7741,78.8335,78.722,78.7518,3395.0
2017-01-30 11:55:00,105.96,106.06,105.96,105.96,3717.0,78.7518,78.8261,78.7518,78.7518,3717.0
2017-01-30 12:00:00,105.92,106.02,105.91,105.98,5647.0,78.722,78.7964,78.7146,78.7666,5647.0
2017-01-30 12:05:00,106.0,106.05,105.95,105.97,5300.0,78.7815,78.8187,78.7443,78.7592,5300.0
2017-01-30 12:10:00,105.97,106.02,105.97,106.01,3950.0,78.7592,78.7964,78.7592,78.7889,3950.0
2017-01-30 12:15:00,105.99,106.02,105.95,106.02,4527.0,78.7741,78.7964,78.7443,78.7964,4527.0
2017-01-30 12:20:00,106.03,106.03,105.95,106.01,6345.0,78.8038,78.8038,78.7443,78.7889,6345.0
2017-01-30 12:25:00,106.01,106.06,106.0,106.01,5118.0,78.7889,78.8261,78.7815,78.7889,5118.0
2017-01-30 12:30:00,105.96,105.98,105.93,105.95,7026.0,78.7518,78.7666,78.7295,78.7443,7026.0
2017-01-30 12:35:00,105.94,105.99,105.91,105.94,1887.0,78.7369,78.7741,78.7146,78.7369,1887.0
2017-01-30 12:40:00,105.96,105.96,105.85,105.85,1632.0,78.7518,78.7518,78.67,78.67,1632.0
2017-01-30 12:45:00,105.86,105.94,105.84,105.94,2737.0,78.6775,78.7369,78.6626,78.7369,2737.0
2017-01-30 12:50:00,105.93,105.96,105.86,105.96,2854.0,78.7295,78.7518,78.6775,78.7518,2854.0
2017-01-30 12:55:00,105.94,105.98,105.94,105.98,300.0,78.7369,78.7666,78.7369,78.7666,300.0
2017-01-30 13:00:00,105.94,106.0,105.93,106.0,2977.0,78.7369,78.7815,78.7295,78.7815,2977.0
2017-01-30 13:05:00,106.0,106.12,106.0,106.06,1735.0,78.7815,78.8707,78.7815,78.8261,1735.0
2017-01-30 13:10:00,106.1,106.1,106.02,106.07,1600.0,78.8558,78.8558,78.7964,78.8335,1600.0
2017-01-30 13:15:00,106.1,106.1,105.97,106.03,3158.0,78.8558,78.8558,78.7592,78.8038,3158.0
2017-01-30 13:20:00,106.02,106.1,105.99,106.03,2500.0,78.7964,78.8558,78.7741,78.8038,2500.0
2017-01-30 13:25:00,106.08,106.13,106.07,106.12,1876.0,78.841,78.8781,78.8335,78.8707,1876.0
2017-01-30 13:30:00,106.12,106.13,106.06,106.13,2520.0,78.8707,78.8781,78.8261,78.8781,2520.0
2017-01-30 13:35:00,106.09,106.12,106.05,106.09,4165.0,78.8484,78.8707,78.8187,78.8484,4165.0
2017-01-30 13:40:00,106.08,106.12,106.05,106.11,2201.0,78.841,78.8707,78.8187,78.8633,2201.0
2017-01-30 13:45:00,106.12,106.12,106.07,106.09,2101.0,78.8707,78.8707,78.8335,78.8484,2101.0
2017-01-30 13:50:00,106.09,106.09,105.99,106.03,6629.0,78.8484,78.8484,78.7741,78.8038,6629.0
2017-01-30 13:55:00,106.02,106.08,106.02,106.02,3600.0,78.7964,78.841,78.7964,78.7964,3600.0
2017-01-30 14:00:00,106.05,106.11,106.04,106.11,6784.0,78.8187,78.8633,78.8112,78.8633,6784.0
2017-01-30 14:05:00,106.11,106.22,106.09,106.18,6390.0,78.8633,78.945,78.8484,78.9153,6390.0
2017-01-30 14:10:00,106.17,106.17,106.1,106.11,6184.0,78.9079,78.9079,78.8558,78.8633,6184.0
2017-01-30 14:15:00,106.1,106.12,105.99,106.02,7281.0,78.8558,78.8707,78.7741,78.7964,7281.0
2017-01-30 14:20:00,106.02,106.05,106.0,106.02,3944.0,78.7964,78.8187,78.7815,78.7964,3944.0
2017-01-30 14:25:00,106.05,106.13,105.98,105.98,7177.0,78.8187,78.8781,78.7666,78.7666,7177.0
2017-01-30 14:30:00,106.01,106.13,106.01,106.05,5198.0,78.7889,78.8781,78.7889,78.8187,5198.0
2017-01-30 14:35:00,106.07,106.1,105.97,106.04,8771.0,78.8335,78.8558,78.7592,78.8112,8771.0
2017-01-30 14:40:00,106.05,106.14,106.04,106.06,11810.0,78.8187,78.8856,78.8112,78.8261,11810.0
2017-01-30 14:45:00,106.06,106.11,106.03,106.06,9859.0,78.8261,78.8633,78.8038,78.8261,9859.0
2017-01-30 14:50:00,106.1,106.1,106.01,106.03,5265.0,78.8558,78.8558,78.7889,78.8038,5265.0
2017-01-30 14:55:00,106.02,106.13,106.02,106.03,9514.0,78.7964,78.8781,78.7964,78.8038,9514.0
2017-01-30 15:00:00,106.08,106.1,106.03,106.08,5071.0,78.841,78.8558,78.8038,78.841,5071.0
2017-01-30 15:05:00,106.09,106.12,106.06,106.07,6157.0,78.8484,78.8707,78.8261,78.8335,6157.0
2017-01-30 15:10:00,106.09,106.16,106.09,106.15,3610.0,78.8484,78.9004,78.8484,78.893,3610.0
2017-01-30 15:15:00,106.18,106.19,106.08,106.13,5951.0,78.9153,78.9227,78.841,78.8781,5951.0
2017-01-30 15:20:00,106.15,106.15,106.07,106.1,6962.0,78.893,78.893,78.8335,78.8558,6962.0
2017-01-30 15:25:00,106.09,106.17,106.07,106.12,13370.0,78.8484,78.9079,78.8335,78.8707,13370.0
2017-01-30 15:30:00,106.13,106.18,106.07,106.15,9627.0,78.8781,78.9153,78.8335,78.893,9627.0
2017-01-30 15:35:00,106.16,106.2,106.14,106.16,8337.0,78.9004,78.9301,78.8856,78.9004,8337.0
2017-01-30 15:40:00,106.18,106.19,106.1,106.16,14886.0,78.9153,78.9227,78.8558,78.9004,14886.0
2017-01-30 15:45:00,106.17,106.35,106.15,106.31,18886.0,78.9079,79.0416,78.893,79.0119,18886.0
2017-01-30 15:50:00,106.32,106.45,106.31,106.41,13409.0,79.0193,79.116,79.0119,79.0862,13409.0
2017-01-30 15:55:00,106.41,106.53,106.4,106.4,44676.0,79.0862,79.1754,79.0788,79.0788,44676.0
2017-01-31 09:30:00,106.59,107.06,106.59,106.89,19062.0,79.22,79.5693,79.22,79.443,19062.0
2017-01-31 09:35:00,106.92,107.19,106.92,107.12,2550.0,79.4653,79.6659,79.4653,79.6139,2550.0
2017-01-31 09:40:00,107.06,107.27,107.0,107.27,2682.0,79.5693,79.7254,79.5247,79.7254,2682.0
2017-01-31 09:45:00,107.29,107.41,107.23,107.33,2818.0,79.7403,79.8294,79.6957,79.77,2818.0
2017-01-31 09:50:00,107.38,107.38,107.12,107.28,4847.0,79.8072,79.8072,79.6139,79.7328,4847.0
2017-01-31 09:55:00,107.3,107.33,107.16,107.33,9200.0,79.7477,79.77,79.6436,79.77,9200.0
2017-01-31 10:00:00,107.28,107.48,107.16,107.41,13158.0,79.7328,79.8815,79.6436,79.8294,13158.0
2017-01-31 10:05:00,107.4,107.89,107.4,107.89,12143.0,79.822,80.1862,79.822,80.1862,12143.0
2017-01-31 10:10:00,107.89,108.06,107.82,107.92,13767.0,80.1862,80.3125,80.1342,80.2085,13767.0
2017-01-31 10:15:00,107.92,107.97,107.78,107.82,9524.0,80.2085,80.2457,80.1044,80.1342,9524.0
2017-01-31 10:20:00,107.82,107.98,107.81,107.94,6246.0,80.1342,80.2531,80.1267,80.2234,6246.0
2017-01-31 10:25:00,107.94,107.97,107.69,107.75,10120.0,80.2234,80.2457,80.0376,80.0821,10120.0
2017-01-31 10:30:00,107.73,107.75,107.49,107.55,7520.0,80.0673,80.0821,79.8889,79.9335,7520.0
2017-01-31 10:35:00,107.55,107.58,107.43,107.57,13797.0,79.9335,79.9558,79.8443,79.9484,13797.0
2017-01-31 10:40:00,107.56,107.57,107.47,107.55,20425.0,79.9409,79.9484,79.874,79.9335,20425.0
2017-01-31 10:45:00,107.55,107.61,107.44,107.58,23512.0,79.9335,79.9781,79.8517,79.9558,23512.0
2017-01-31 10:50:00,107.59,107.74,107.53,107.73,7604.0,79.9632,80.0747,79.9186,80.0673,7604.0
2017-01-31 10:55:00,107.76,107.83,107.74,107.77,9683.0,80.0896,80.1416,80.0747,80.097,9683.0
2017-01-31 11:00:00,107.78,107.87,107.78,107.8,12310.0,80.1044,80.1713,80.1044,80.1193,12310.0
2017-01-31 11:05:00,107.79,107.8,107.68,107.73,12570.0,80.1119,80.1193,80.0301,80.0673,12570.0
2017-01-31 11:10:00,107.74,107.74,107.61,107.65,4500.0,80.0747,80.0747,79.9781,80.0078,4500.0
2017-01-31 11:15:00,107.65,107.73,107.62,107.72,9588.0,80.0078,80.0673,79.9855,80.0598,9588.0
2017-01-31 11:20:00,107.76,107.82,107.68,107.75,14167.0,80.0896,80.1342,80.0301,80.0821,14167.0
2017-01-31 11:25:00,107.78,107.85,107.7,107.73,25603.0,80.1044,80.1565,80.045,80.0673,25603.0
2017-01-31 11:30:00,107.77,107.95,107.68,107.9,41168.0,80.097,80.2308,80.0301,80.1936,41168.0
2017-01-31 11:35:00,107.92,108.04,107.86,107.86,18095.0,80.2085,80.2977,80.1639,80.1639,18095.0
2017-01-31 11:40:00,107.88,107.98,107.79,107.98,15344.0,80.1788,80.2531,80.1119,80.2531,15344.0
2017-01-31 11:45:00,107.99,108.05,107.9,107.92,7468.0,80.2605,80.3051,80.1936,80.2085,7468.0
2017-01-31 11:50:00,107.95,107.99,107.8,107.86,6125.0,80.2308,80.2605,80.1193,80.1639,6125.0
2017-01-31 11:55:00,107.88,107.89,107.75,107.83,4800.0,80.1788,80.1862,80.0821,80.1416,4800.0
2017-01-31 12:00:00,107.82,107.92,107.81,107.88,6974.0,80.1342,80.2085,80.1267,80.1788,6974.0
2017-01-31 12:05:00,107.92,107.92,107.76,107.76,5070.0,80.2085,80.2085,80.0896,80.0896,5070.0
2017-01-31 12:10:00,107.76,107.82,107.73,107.79,6466.0,80.0896,80.1342,80.0673,80.1119,6466.0
2017-01-31 12:15:00,107.79,107.79,107.7,107.7,4120.0,80.1119,80.1119,80.045,80.045,4120.0
2017-01-31 12:20:00,107.73,107.78,107.69,107.74,9439.0,80.0673,80.1044,80.0376,80.0747,9439.0
2017-01-31 12:25:00,107.71,107.74,107.67,107.7,6769.0,80.0524,80.0747,80.0227,80.045,6769.0
2017-01-31 12:30:00,107.72,107.75,107.64,107.65,6180.0,80.0598,80.0821,80.0004,80.0078,6180.0
2017-01-31 12:35:00,107.67,107.83,107.65,107.83,6119.0,80.0227,80.1416,80.0078,80.1416,6119.0
2017-01-31 12:40:00,107.84,107.94,107.79,107.87,6242.0,80.149,80.2234,80.1119,80.1713,6242.0
2017-01-31 12:45:00,107.86,108.0,107.85,107.95,7606.0,80.1639,80.2679,80.1565,80.2308,7606.0
2017-01-31 12:50:00,107.92,108.03,107.91,107.91,5128.0,80.2085,80.2902,80.2011,80.2011,5128.0
2017-01-31 12:55:00,107.9,107.99,107.82,107.99,6167.0,80.1936,80.2605,80.1342,80.2605,6167.0
2017-01-31 13:00:00,107.94,107.97,107.76,107.86,7695.0,80.2234,80.2457,80.0896,80.1639,7695.0
2017-01-31 13:05:00,107.92,107.92,107.84,107.84,4050.0,80.2085,80.2085,80.149,80.149,4050.0
2017-01-31 13:10:00,107.86,107.97,107.81,107.93,17098.0,80.1639,80.2457,80.1267,80.2159,17098.0
2017-01-31 13:15:00,107.97,108.07,107.93,108.02,7829.0,80.2457,80.32,80.2159,80.2828,7829.0
2017-01-31 13:20:00,108.0,108.01,107.89,107.97,10670.0,80.2679,80.2754,80.1862,80.2457,10670.0
2017-01-31 13:25:00,107.97,108.0,107.86,107.86,6100.0,80.2457,80.2679,80.1639,80.1639,6100.0
2017-01-31 13:30:00,107.88,107.9,107.81,107.9,13722.0,80.1788,80.1936,80.1267,80.1936,13722.0
2017-01-31 13:35:00,107.89,107.89,107.81,107.84,8506.0,80.1862,80.1862,80.1267,80.149,8506.0
2017-01-31 13:40:00,107.84,107.93,107.8,107.92,8099.0,80.149,80.2159,80.1193,80.2085,8099.0
2017-01-31 13:45:00,107.93,107.93,107.67,107.67,8644.0,80.2159,80.2159,80.0227,80.0227,8644.0
2017-01-31 13:50:00,107.69,107.77,107.67,107.77,6840.0,80.0376,80.097,80.0227,80.097,6840.0
2017-01-31 13:55:00,107.76,107.88,107.75,107.88,9813.0,80.0896,80.1788,80.0821,80.1788,9813.0
2017-01-31 14:00:00,107.91,107.94,107.84,107.94,6901.0,80.2011,80.2234,80.149,80.2234,6901.0
2017-01-31 14:05:00,107.9,107.97,107.83,107.85,10187.0,80.1936,80.2457,80.1416,80.1565,10187.0
2017-01-31 14:10:00,107.9,107.95,107.84,107.87,6100.0,80.1936,80.2308,80.149,80.1713,6100.0
2017-01-31 14:15:00,107.86,107.91,107.77,107.85,11770.0,80.1639,80.2011,80.097,80.1565,11770.0
2017-01-31 14:20:00,107.85,107.91,107.79,107.85,10363.0,80.1565,80.2011,80.1119,80.1565,10363.0
2017-01-31 14:25:00,107.83,107.87,107.79,107.79,11477.0,80.1416,80.1713,80.1119,80.1119,11477.0
2017-01-31 14:30:00,107.82,107.85,107.75,107.77,9080.0,80.1342,80.1565,80.0821,80.097,9080.0
2017-01-31 14:35:00,107.79,107.84,107.75,107.84,8948.0,80.1119,80.149,80.0821,80.149,8948.0
2017-01-31 14:40:00,107.8,107.92,107.8,107.86,9965.0,80.1193,80.2085,80.1193,80.1639,9965.0
2017-01-31 14:45:00,107.85,107.88,107.79,107.79,13669.0,80.1565,80.1788,80.1119,80.1119,13669.0
2017-01-31 14:50:00,107.8,107.84,107.7,107.84,14882.0,80.1193,80.149,80.045,80.149,14882.0
2017-01-31 14:55:00,107.83,107.87,107.78,107.78,12398.0,80.1416,80.1713,80.1044,80.1044,12398.0
2017-01-31 15:00:00,107.78,107.84,107.65,107.69,21156.0,80.1044,80.149,80.0078,80.0376,21156.0
2017-01-31 15:05:00,107.67,107.71,107.59,107.71,15896.0,80.0227,80.0524,79.9632,80.0524,15896.0
2017-01-31 15:10:00,107.67,107.75,107.65,107.68,7647.0,80.0227,80.0821,80.0078,80.0301,7647.0
2017-01-31 15:15:00,107.69,107.69,107.5,107.51,14424.0,80.0376,80.0376,79.8963,79.9038,14424.0
2017-01-31 15:20:00,107.49,107.52,107.38,107.41,9598.0,79.8889,79.9112,79.8072,79.8294,9598.0
2017-01-31 15:25:00,107.41,107.45,107.37,107.4,33412.0,79.8294,79.8592,79.7997,79.822,33412.0
2017-01-31 15:30:00,107.4,107.43,107.35,107.38,9838.0,79.822,79.8443,79.7849,79.8072,9838.0
2017-01-31 15:35:00,107.37,107.38,107.22,107.26,12922.0,79.7997,79.8072,79.6882,79.718,12922.0
2017-01-31 15:40:00,107.26,107.5,107.25,107.5,17548.0,79.718,79.8963,79.7105,79.8963,17548.0
2017-01-31 15:45:00,107.51,107.55,107.43,107.44,20751.0,79.9038,79.9335,79.8443,79.8517,20751.0
2017-01-31 15:50:00,107.44,107.5,107.4,107.41,22310.0,79.8517,79.8963,79.822,79.8294,22310.0
2017-01-31 15:55:00,107.42,107.66,107.42,107.61,92307.0,79.8369,80.0153,79.8369,79.9781,92307.0
2017-02-01 09:30:00,107.47,107.47,107.0,107.06,14232.0,79.874,79.874,79.5247,79.5693,14232.0
2017-02-01 09:35:00,107.17,107.34,107.1,107.2,9882.0,79.6511,79.7774,79.599,79.6734,9882.0
2017-02-01 09:40:00,107.18,107.58,107.15,107.58,6652.0,79.6585,79.9558,79.6362,79.9558,6652.0
2017-02-01 09:45:00,107.63,107.65,107.5,107.65,11779.0,79.993,80.0078,79.8963,80.0078,11779.0
2017-02-01 09:50:00,107.67,107.71,107.57,107.59,9864.0,80.0227,80.0524,79.9484,79.9632,9864.0
2017-02-01 09:55:00,107.69,107.76,107.59,107.71,8655.0,80.0376,80.0896,79.9632,80.0524,8655.0
2017-02-01 10:00:00,107.65,107.74,107.25,107.31,11097.0,80.0078,80.0747,79.7105,79.7551,11097.0
2017-02-01 10:05:00,107.35,107.4,107.25,107.29,24882.0,79.7849,79.822,79.7105,79.7403,24882.0
2017-02-01 10:10:00,107.34,107.65,107.31,107.44,19687.0,79.7774,80.0078,79.7551,79.8517,19687.0
2017-02-01 10:15:00,107.44,107.59,107.37,107.59,7801.0,79.8517,79.9632,79.7997,79.9632,7801.0
2017-02-01 10:20:00,107.51,107.59,107.49,107.52,5720.0,79.9038,79.9632,79.8889,79.9112,5720.0
2017-02-01 10:25:00,107.52,107.55,107.41,107.44,10240.0,79.9112,79.9335,79.8294,79.8517,10240.0
2017-02-01 10:30:00,107.43,107.49,107.36,107.41,11817.0,79.8443,79.8889,79.7923,79.8294,11817.0
2017-02-01 10:35:00,107.41,107.58,107.41,107.52,13618.0,79.8294,79.9558,79.8294,79.9112,13618.0
2017-02-01 10:40:00,107.55,107.68,107.54,107.68,11668.0,79.9335,80.0301,79.9261,80.0301,11668.0
2017-02-01 10:45:00,107.62,107.66,107.47,107.54,5751.0,79.9855,80.0153,79.874,79.9261,5751.0
2017-02-01 10:50:00,107.51,107.59,107.47,107.54,21480.0,79.9038,79.9632,79.874,79.9261,21480.0
2017-02-01 10:55:00,107.51,107.57,107.43,107.47,11141.0,79.9038,79.9484,79.8443,79.874,11141.0
2017-02-01 11:00:00,107.5,107.56,107.38,107.44,16780.0,79.8963,79.9409,79.8072,79.8517,16780.0
2017-02-01 11:05:00,107.37,107.37,106.92,106.97,15609.0,79.7997,79.7997,79.4653,79.5024,15609.0
2017-02-01 11:10:00,106.94,107.07,106.87,107.01,6292.0,79.4801,79.5768,79.4281,79.5322,6292.0
2017-02-01 11:15:00,106.99,107.01,106.91,106.92,4300.0,79.5173,79.5322,79.4578,79.4653,4300.0
2017-02-01 11:20:00,106.93,107.01,106.93,106.96,4711.0,79.4727,79.5322,79.4727,79.495,4711.0
2017-02-01 11:25:00,106.98,107.01,106.8,106.84,5992.0,79.5099,79.5322,79.3761,79.4058,5992.0
2017-02-01 11:30:00,106.87,106.87,106.77,106.83,6160.0,79.4281,79.4281,79.3538,79.3984,6160.0
2017-02-01 11:35:00,106.82,106.82,106.64,106.64,18514.0,79.3909,79.3909,79.2572,79.2572,18514.0
2017-02-01 11:40:00,106.64,106.66,106.53,106.54,1760.0,79.2572,79.272,79.1754,79.1828,1760.0
2017-02-01 11:45:00,106.56,106.57,106.38,106.4,7753.0,79.1977,79.2051,79.0639,79.0788,7753.0
2017-02-01 11:50:00,106.4,106.4,106.22,106.32,10679.0,79.0788,79.0788,78.945,79.0193,10679.0
2017-02-01 11:55:00,106.33,106.5,106.31,106.41,8061.0,79.0268,79.1531,79.0119,79.0862,8061.0
2017-02-01 12:00:00,106.42,106.52,106.35,106.52,5350.0,79.0937,79.168,79.0416,79.168,5350.0
2017-02-01 12:05:00,106.47,106.5,106.38,106.47,6034.0,79.1308,79.1531,79.0639,79.1308,6034.0
2017-02-01 12:10:00,106.49,106.56,106.49,106.54,2408.0,79.1457,79.1977,79.1457,79.1828,2408.0
2017-02-01 12:15:00,106.56,106.64,106.53,106.64,5411.0,79.1977,79.2572,79.1754,79.2572,5411.0
2017-02-01 12:20:00,106.61,106.63,106.55,106.55,3146.0,79.2349,79.2497,79.1903,79.1903,3146.0
2017-02-01 12:25:00,106.57,106.61,106.51,106.6,3300.0,79.2051,79.2349,79.1605,79.2274,3300.0
2017-02-01 12:30:00,106.61,106.64,106.55,106.56,6789.0,79.2349,79.2572,79.1903,79.1977,6789.0
2017-02-01 12:35:00,106.55,106.6,106.52,106.59,6196.0,79.1903,79.2274,79.168,79.22,6196.0
2017-02-01 12:40:00,106.6,106.6,106.48,106.52,4500.0,79.2274,79.2274,79.1383,79.168,4500.0
2017-02-01 12:45:00,106.51,106.53,106.38,106.39,3585.0,79.1605,79.1754,79.0639,79.0714,3585.0
2017-02-01 12:50:00,106.41,106.54,106.39,106.52,3705.0,79.0862,79.1828,79.0714,79.168,3705.0
2017-02-01 12:55:00,106.52,106.58,106.48,106.54,9727.0,79.168,79.2126,79.1383,79.1828,9727.0
2017-02-01 13:00:00,106.54,106.56,106.52,106.55,5522.0,79.1828,79.1977,79.168,79.1903,5522.0
2017-02-01 13:05:00,106.55,106.56,106.5,106.55,7384.0,79.1903,79.1977,79.1531,79.1903,7384.0
2017-02-01 13:10:00,106.55,106.64,106.55,106.6,5300.0,79.1903,79.2572,79.1903,79.2274,5300.0
2017-02-01 13:15:00,106.6,106.74,106.6,106.73,2800.0,79.2274,79.3315,79.2274,79.3241,2800.0
2017-02-01 13:20:00,106.73,106.77,106.65,106.7,12931.0,79.3241,79.3538,79.2646,79.3018,12931.0
2017-02-01 13:25:00,106.72,106.73,106.64,106.67,1876.0,79.3166,79.3241,79.2572,79.2795,1876.0
2017-02-01 13:30:00,106.67,106.68,106.64,106.67,1552.0,79.2795,79.2869,79.2572,79.2795,1552.0
2017-02-01 13:35:00,106.68,106.68,106.53,106.53,2948.0,79.2869,79.2869,79.1754,79.1754,2948.0
2017-02-01 13:40:00,106.53,106.63,106.53,106.63,2061.0,79.1754,79.2497,79.1754,79.2497,2061.0
2017-02-01 13:45:00,106.62,106.64,106.54,106.64,1435.0,79.2423,79.2572,79.1828,79.2572,1435.0
2017-02-01 13:50:00,106.64,106.69,106.61,106.64,2740.0,79.2572,79.2943,79.2349,79.2572,2740.0
2017-02-01 13:55:00,106.61,106.64,106.53,106.61,3748.0,79.2349,79.2572,79.1754,79.2349,3748.0
2017-02-01 14:00:00,106.56,106.91,106.56,106.9,3500.0,79.1977,79.4578,79.1977,79.4504,3500.0
2017-02-01 14:05:00,107.05,107.05,106.79,106.79,10132.0,79.5619,79.5619,79.3687,79.3687,10132.0
2017-02-01 14:10:00,106.81,106.91,106.79,106.83,4359.0,79.3835,79.4578,79.3687,79.3984,4359.0
2017-02-01 14:15:00,106.83,106.96,106.83,106.92,8711.0,79.3984,79.495,79.3984,79.4653,8711.0
2017-02-01 14:20:00,106.9,106.9,106.84,106.86,3160.0,79.4504,79.4504,79.4058,79.4207,3160.0
2017-02-01 14:25:00,106.86,106.88,106.76,106.77,3024.0,79.4207,79.4355,79.3464,79.3538,3024.0
2017-02-01 14:30:00,106.8,106.8,106.68,106.68,7802.0,79.3761,79.3761,79.2869,79.2869,7802.0
2017-02-01 14:35:00,106.65,106.68,106.6,106.65,6604.0,79.2646,79.2869,79.2274,79.2646,6604.0
2017-02-01 14:40:00,106.66,106.7,106.58,106.63,5040.0,79.272,79.3018,79.2126,79.2497,5040.0
2017-02-01 14:45:00,106.59,106.66,106.56,106.66,14010.0,79.22,79.272,79.1977,79.272,14010.0
2017-02-01 14:50:00,106.61,106.74,106.6,106.71,2856.0,79.2349,79.3315,79.2274,79.3092,2856.0
2017-02-01 14:55:00,106.72,106.78,106.67,106.76,3640.0,79.3166,79.3612,79.2795,79.3464,3640.0
2017-02-01 15:00:00,106.79,106.98,106.79,106.87,5170.0,79.3687,79.5099,79.3687,79.4281,5170.0
2017-02-01 15:05:00,106.81,106.83,106.76,106.77,2491.0,79.3835,79.3984,79.3464,79.3538,2491.0
2017-02-01 15:10:00,106.75,106.79,106.71,106.73,9178.0,79.3389,79.3687,79.3092,79.3241,9178.0
2017-02-01 15:15:00,106.79,106.81,106.69,106.7,35052.0,79.3687,79.3835,79.2943,79.3018,35052.0
2017-02-01 15:20:00,106.71,106.73,106.62,106.62,6615.0,79.3092,79.3241,79.2423,79.2423,6615.0
2017-02-01 15:25:00,106.64,106.72,106.59,106.66,17713.0,79.2572,79.3166,79.22,79.272,17713.0
2017-02-01 15:30:00,106.65,106.81,106.65,106.81,8771.0,79.2646,79.3835,79.2646,79.3835,8771.0
2017-02-01 15:35:00,106.81,106.81,106.61,106.7,7929.0,79.3835,79.3835,79.2349,79.3018,7929.0
2017-02-01 15:40:00,106.7,106.75,106.64,106.65,22293.0,79.3018,79.3389,79.2572,79.2646,22293.0
2017-02-01 15:45:00,106.66,106.7,106.56,106.6,15493.0,79.272,79.3018,79.1977,79.2274,15493.0
2017-02-01 15:50:00,106.63,106.69,106.61,106.69,13319.0,79.2497,79.2943,79.2349,79.2943,13319.0
2017-02-01 15:55:00,106.68,106.73,106.39,106.41,53364.0,79.2869,79.3241,79.0714,79.0862,53364.0
2017-02-02 09:30:00,106.7,106.89,106.41,106.83,17454.0,79.3018,79.443,79.0862,79.3984,17454.0
2017-02-02 09:35:00,106.64,107.01,106.62,107.01,7412.0,79.2572,79.5322,79.2423,79.5322,7412.0
2017-02-02 09:40:00,106.96,107.39,106.91,107.16,38266.0,79.495,79.8146,79.4578,79.6436,38266.0
2017-02-02 09:45:00,107.24,107.5,107.2,107.4,16391.0,79.7031,79.8963,79.6734,79.822,16391.0
2017-02-02 09:50:00,107.5,107.5,107.04,107.06,26728.0,79.8963,79.8963,79.5545,79.5693,26728.0
2017-02-02 09:55:00,107.0,107.26,106.92,106.95,23344.0,79.5247,79.718,79.4653,79.4876,23344.0
2017-02-02 10:00:00,107.01,107.05,106.95,107.03,12318.0,79.5322,79.5619,79.4876,79.547,12318.0
2017-02-02 10:05:00,107.0,107.06,106.76,106.76,7101.0,79.5247,79.5693,79.3464,79.3464,7101.0
2017-02-02 10:10:00,106.75,106.83,106.5,106.56,5863.0,79.3389,79.3984,79.1531,79.1977,5863.0
2017-02-02 10:15:00,106.56,106.63,106.22,106.22,5054.0,79.1977,79.2497,78.945,78.945,5054.0
2017-02-02 10:20:00,106.31,106.47,106.3,106.44,3765.0,79.0119,79.1308,79.0045,79.1085,3765.0
2017-02-02 10:25:00,106.4,106.58,106.36,106.41,5813.0,79.0788,79.2126,79.0491,79.0862,5813.0
2017-02-02 10:30:00,106.38,106.75,106.38,106.71,5881.0,79.0639,79.3389,79.0639,79.3092,5881.0
2017-02-02 10:35:00,106.71,106.83,106.68,106.68,3149.0,79.3092,79.3984,79.2869,79.2869,3149.0
2017-02-02 10:40:00,106.7,106.74,106.63,106.64,3360.0,79.3018,79.3315,79.2497,79.2572,3360.0
2017-02-02 10:45:00,106.73,106.91,106.7,106.71,2879.0,79.3241,79.4578,79.3018,79.3092,2879.0
2017-02-02 10:50:00,106.76,106.92,106.76,106.82,3460.0,79.3464,79.4653,79.3464,79.3909,3460.0
2017-02-02 10:55:00,106.83,106.87,106.76,106.77,9209.0,79.3984,79.4281,79.3464,79.3538,9209.0
2017-02-02 11:00:00,106.82,106.96,106.79,106.89,6735.0,79.3909,79.495,79.3687,79.443,6735.0
2017-02-02 11:05:00,106.84,106.94,106.81,106.82,5764.0,79.4058,79.4801,79.3835,79.3909,5764.0
2017-02-02 11:10:00,106.83,106.91,106.78,106.9,8697.0,79.3984,79.4578,79.3612,79.4504,8697.0
2017-02-02 11:15:00,106.87,106.87,106.75,106.79,4142.0,79.4281,79.4281,79.3389,79.3687,4142.0
2017-02-02 11:20:00,106.78,106.99,106.78,106.96,6697.0,79.3612,79.5173,79.3612,79.495,6697.0
2017-02-02 11:25:00,106.93,106.93,106.83,106.92,4800.0,79.4727,79.4727,79.3984,79.4653,4800.0
2017-02-02 11:30:00,106.87,106.87,106.67,106.67,2700.0,79.4281,79.4281,79.2795,79.2795,2700.0
2017-02-02 11:35:00,106.73,106.8,106.65,106.68,2798.0,79.3241,79.3761,79.2646,79.2869,2798.0
2017-02-02 11:40:00,106.64,106.77,106.64,106.73,3653.0,79.2572,79.3538,79.2572,79.3241,3653.0
2017-02-02 11:45:00,106.7,106.86,106.7,106.86,4585.0,79.3018,79.4207,79.3018,79.4207,4585.0
2017-02-02 11:50:00,106.85,106.94,106.84,106.88,5182.0,79.4132,79.4801,79.4058,79.4355,5182.0
2017-02-02 11:55:00,106.87,106.97,106.83,106.83,5543.0,79.4281,79.5024,79.3984,79.3984,5543.0
2017-02-02 12:00:00,106.83,106.93,106.79,106.86,4610.0,79.3984,79.4727,79.3687,79.4207,4610.0
2017-02-02 12:05:00,106.82,107.01,106.82,106.93,6233.0,79.3909,79.5322,79.3909,79.4727,6233.0
2017-02-02 12:10:00,106.9,107.0,106.9,106.9,4415.0,79.4504,79.5247,79.4504,79.4504,4415.0
2017-02-02 12:15:00,106.87,107.04,106.85,106.98,3632.0,79.4281,79.5545,79.4132,79.5099,3632.0
2017-02-02 12:20:00,106.96,106.98,106.93,106.94,5142.0,79.495,79.5099,79.4727,79.4801,5142.0
2017-02-02 12:25:00,106.93,106.98,106.9,106.95,4400.0,79.4727,79.5099,79.4504,79.4876,4400.0
2017-02-02 12:30:00,106.95,107.05,106.94,107.0,4600.0,79.4876,79.5619,79.4801,79.5247,4600.0
2017-02-02 12:35:00,107.03,107.04,106.89,106.92,3175.0,79.547,79.5545,79.443,79.4653,3175.0
2017-02-02 12:40:00,106.9,107.0,106.9,106.94,3500.0,79.4504,79.5247,79.4504,79.4801,3500.0
2017-02-02 12:45:00,106.96,106.97,106.87,106.87,18305.0,79.495,79.5024,79.4281,79.4281,18305.0
2017-02-02 12:50:00,106.87,106.93,106.81,106.92,3572.0,79.4281,79.4727,79.3835,79.4653,3572.0
2017-02-02 12:55:00,106.91,107.04,106.9,106.98,4910.0,79.4578,79.5545,79.4504,79.5099,4910.0
2017-02-02 13:00:00,107.02,107.06,106.8,106.8,3977.0,79.5396,79.5693,79.3761,79.3761,3977.0
2017-02-02 13:05:00,106.76,106.76,106.64,106.69,4200.0,79.3464,79.3464,79.2572,79.2943,4200.0
2017-02-02 13:10:00,106.67,106.83,106.66,106.82,3818.0,79.2795,79.3984,79.272,79.3909,3818.0
2017-02-02 13:15:00,106.79,106.83,106.75,106.79,4200.0,79.3687,79.3984,79.3389,79.3687,4200.0
2017-02-02 13:20:00,106.79,106.84,106.77,106.8,10253.0,79.3687,79.4058,79.3538,79.3761,10253.0
2017-02-02 13:25:00,106.79,106.89,106.75,106.79,17030.0,79.3687,79.443,79.3389,79.3687,17030.0
2017-02-02 13:30:00,106.82,106.95,106.8,106.9,4126.0,79.3909,79.4876,79.3761,79.4504,4126.0
2017-02-02 13:35:00,106.89,106.91,106.83,106.88,3929.0,79.443,79.4578,79.3984,79.4355,3929.0
2017-02-02 13:40:00,106.91,106.91,106.82,106.91,4350.0,79.4578,79.4578,79.3909,79.4578,4350.0
2017-02-02 13:45:00,106.93,107.0,106.91,107.0,2539.0,79.4727,79.5247,79.4578,79.5247,2539.0
2017-02-02 13:50:00,106.98,107.0,106.9,106.91,6966.0,79.5099,79.5247,79.4504,79.4578,6966.0
2017-02-02 13:55:00,106.93,107.1,106.93,107.08,6147.0,79.4727,79.599,79.4727,79.5842,6147.0
2017-02-02 14:00:00,107.09,107.09,106.94,106.94,5255.0,79.5916,79.5916,79.4801,79.4801,5255.0
2017-02-02 14:05:00,106.97,106.99,106.94,106.95,7653.0,79.5024,79.5173,79.4801,79.4876,7653.0
2017-02-02 14:10:00,106.96,107.07,106.92,106.92,4995.0,79.495,79.5768,79.4653,79.4653,4995.0
2017-02-02 14:15:00,106.97,106.99,106.88,106.9,5155.0,79.5024,79.5173,79.4355,79.4504,5155.0
2017-02-02 14:20:00,106.89,106.95,106.87,106.9,7876.0,79.443,79.4876,79.4281,79.4504,7876.0
2017-02-02 14:25:00,106.92,106.94,106.79,106.85,8090.0,79.4653,79.4801,79.3687,79.4132,8090.0
2017-02-02 14:30:00,106.83,106.89,106.81,106.87,5207.0,79.3984,79.443,79.3835,79.4281,5207.0
2017-02-02 14:35:00,106.84,106.92,106.83,106.92,11649.0,79.4058,79.4653,79.3984,79.4653,11649.0
2017-02-02 14:40:00,106.93,106.97,106.87,106.94,6500.0,79.4727,79.5024,79.4281,79.4801,6500.0
2017-02-02 14:45:00,106.96,106.98,106.85,106.85,6811.0,79.495,79.5099,79.4132,79.4132,6811.0
2017-02-02 14:50:00,106.84,106.85,106.76,106.76,11453.0,79.4058,79.4132,79.3464,79.3464,11453.0
2017-02-02 14:55:00,106.75,106.87,106.75,106.85,6225.0,79.3389,79.4281,79.3389,79.4132,6225.0
2017-02-02 15:00:00,106.85,106.86,106.71,106.73,7559.0,79.4132,79.4207,79.3092,79.3241,7559.0
2017-02-02 15:05:00,106.73,106.84,106.73,106.83,3905.0,79.3241,79.4058,79.3241,79.3984,3905.0
2017-02-02 15:10:00,106.85,106.94,106.82,106.86,8797.0,79.4132,79.4801,79.3909,79.4207,8797.0
2017-02-02 15:15:00,106.85,106.96,106.82,106.96,6539.0,79.4132,79.495,79.3909,79.495,6539.0
2017-02-02 15:20:00,106.94,106.98,106.86,106.88,6977.0,79.4801,79.5099,79.4207,79.4355,6977.0
2017-02-02 15:25:00,106.85,106.96,106.84,106.9,10219.0,79.4132,79.495,79.4058,79.4504,10219.0
2017-02-02 15:30:00,106.9,106.93,106.76,106.77,11436.0,79.4504,79.4727,79.3464,79.3538,11436.0
2017-02-02 15:35:00,106.78,106.82,106.72,106.82,18823.0,79.3612,79.3909,79.3166,79.3909,18823.0
2017-02-02 15:40:00,106.81,106.82,106.68,106.69,23685.0,79.3835,79.3909,79.2869,79.2943,23685.0
2017-02-02 15:45:00,106.7,106.88,106.69,106.86,26440.0,79.3018,79.4355,79.2943,79.4207,26440.0
2017-02-02 15:50:00,106.86,106.88,106.83,106.84,16460.0,79.4207,79.4355,79.3984,79.4058,16460.0
2017-02-02 15:55:00,106.85,106.86,106.78,106.84,34066.0,79.4132,79.4207,79.3612,79.4058,34066.0
2017-02-03 09:30:00,107.72,108.24,107.72,108.24,21537.0,80.0598,80.4463,80.0598,80.4463,21537.0
2017-02-03 09:35:00,108.26,108.37,107.99,108.31,4238.0,80.4612,80.5429,80.2605,80.4983,4238.0
2017-02-03 09:40:00,108.21,108.36,108.06,108.32,16432.0,80.424,80.5355,80.3125,80.5058,16432.0
2017-02-03 09:45:00,108.39,108.72,108.3,108.64,9864.0,80.5578,80.8031,80.4909,80.7436,9864.0
2017-02-03 09:50:00,108.55,108.56,108.32,108.5,12163.0,80.6767,80.6842,80.5058,80.6396,12163.0
2017-02-03 09:55:00,108.52,108.57,108.37,108.47,10232.0,80.6544,80.6916,80.5429,80.6173,10232.0
2017-02-03 10:00:00,108.45,108.66,108.39,108.57,4985.0,80.6024,80.7585,80.5578,80.6916,4985.0
2017-02-03 10:05:00,108.49,108.58,108.32,108.51,5402.0,80.6321,80.699,80.5058,80.647,5402.0
2017-02-03 10:10:00,108.65,108.75,108.56,108.7,4180.0,80.751,80.8254,80.6842,80.7882,4180.0
2017-02-03 10:15:00,108.63,109.0,108.62,108.9,18520.0,80.7362,81.0112,80.7287,80.9368,18520.0
2017-02-03 10:20:00,108.89,108.9,108.53,108.53,5965.0,80.9294,80.9368,80.6619,80.6619,5965.0
2017-02-03 10:25:00,108.57,108.77,108.57,108.66,2900.0,80.6916,80.8402,80.6916,80.7585,2900.0
2017-02-03 10:30:00,108.7,108.79,108.66,108.7,6201.0,80.7882,80.8551,80.7585,80.7882,6201.0
2017-02-03 10:35:00,108.78,108.97,108.72,108.77,5000.0,80.8477,80.9889,80.8031,80.8402,5000.0
2017-02-03 10:40:00,108.85,108.85,108.52,108.52,4614.0,80.8997,80.8997,80.6544,80.6544,4614.0
2017-02-03 10:45:00,108.51,108.52,108.41,108.52,2925.0,80.647,80.6544,80.5727,80.6544,2925.0
2017-02-03 10:50:00,108.44,108.53,108.37,108.37,4320.0,80.595,80.6619,80.5429,80.5429,4320.0
2017-02-03 10:55:00,108.36,108.42,108.23,108.23,5059.0,80.5355,80.5801,80.4389,80.4389,5059.0
2017-02-03 11:00:00,108.21,108.29,108.14,108.29,6196.0,80.424,80.4835,80.372,80.4835,6196.0
2017-02-03 11:05:00,108.31,108.42,108.27,108.27,8642.0,80.4983,80.5801,80.4686,80.4686,8642.0
2017-02-03 11:10:00,108.31,108.33,108.23,108.25,3500.0,80.4983,80.5132,80.4389,80.4538,3500.0
2017-02-03 11:15:00,108.32,108.35,108.24,108.3,8561.0,80.5058,80.5281,80.4463,80.4909,8561.0
2017-02-03 11:20:00,108.27,108.33,108.23,108.31,7148.0,80.4686,80.5132,80.4389,80.4983,7148.0
2017-02-03 11:25:00,108.32,108.36,108.08,108.08,9015.0,80.5058,80.5355,80.3274,80.3274,9015.0
2017-02-03 11:30:00,108.08,108.12,107.9,107.9,11830.0,80.3274,80.3571,80.1936,80.1936,11830.0
2017-02-03 11:35:00,107.92,107.96,107.89,107.9,7655.0,80.2085,80.2382,80.1862,80.1936,7655.0
2017-02-03 11:40:00,107.9,107.94,107.84,107.88,10677.0,80.1936,80.2234,80.149,80.1788,10677.0
2017-02-03 11:45:00,107.89,107.92,107.82,107.87,13120.0,80.1862,80.2085,80.1342,80.1713,13120.0
2017-02-03 11:50:00,107.9,108.13,107.85,108.1,15054.0,80.1936,80.3646,80.1565,80.3423,15054.0
2017-02-03 11:55:00,108.05,108.07,107.98,108.0,5317.0,80.3051,80.32,80.2531,80.2679,5317.0
2017-02-03 12:00:00,108.0,108.02,107.94,107.94,4650.0,80.2679,80.2828,80.2234,80.2234,4650.0
2017-02-03 12:05:00,107.94,107.96,107.81,107.81,8709.0,80.2234,80.2382,80.1267,80.1267,8709.0
2017-02-03 12:10:00,107.82,107.82,107.63,107.67,10352.0,80.1342,80.1342,79.993,80.0227,10352.0
2017-02-03 12:15:00,107.66,107.68,107.39,107.4,26429.0,80.0153,80.0301,79.8146,79.822,26429.0
2017-02-03 12:20:00,107.41,107.63,107.4,107.6,16044.0,79.8294,79.993,79.822,79.9707,16044.0
2017-02-03 12:25:00,107.6,107.9,107.59,107.9,9159.0,79.9707,80.1936,79.9632,80.1936,9159.0
2017-02-03 12:30:00,107.93,108.02,107.92,108.02,4488.0,80.2159,80.2828,80.2085,80.2828,4488.0
2017-02-03 12:35:00,108.04,108.05,107.9,107.95,9188.0,80.2977,80.3051,80.1936,80.2308,9188.0
2017-02-03 12:40:00,107.99,107.99,107.94,107.95,1980.0,80.2605,80.2605,80.2234,80.2308,1980.0
2017-02-03 12:45:00,107.98,107.99,107.88,107.88,6609.0,80.2531,80.2605,80.1788,80.1788,6609.0
2017-02-03 12:50:00,107.91,107.95,107.83,107.89,6266.0,80.2011,80.2308,80.1416,80.1862,6266.0
2017-02-03 12:55:00,107.92,107.95,107.86,107.92,2200.0,80.2085,80.2308,80.1639,80.2085,2200.0
2017-02-03 13:00:00,107.9,107.95,107.87,107.89,3193.0,80.1936,80.2308,80.1713,80.1862,3193.0
2017-02-03 13:05:00,107.89,107.89,107.78,107.78,2719.0,80.1862,80.1862,80.1044,80.1044,2719.0
2017-02-03 13:10:00,107.8,107.8,107.67,107.68,23757.0,80.1193,80.1193,80.0227,80.0301,23757.0
2017-02-03 13:15:00,107.69,107.77,107.67,107.7,13310.0,80.0376,80.097,80.0227,80.045,13310.0
2017-02-03 13:20:00,107.66,107.71,107.64,107.71,3184.0,80.0153,80.0524,80.0004,80.0524,3184.0
2017-02-03 13:25:00,107.71,107.72,107.64,107.69,5121.0,80.0524,80.0598,80.0004,80.0376,5121.0
2017-02-03 13:30:00,107.68,107.87,107.68,107.87,2200.0,80.0301,80.1713,80.0301,80.1713,2200.0
2017-02-03 13:35:00,107.85,107.9,107.76,107.86,3509.0,80.1565,80.1936,80.0896,80.1639,3509.0
2017-02-03 13:40:00,107.91,107.97,107.86,107.89,2600.0,80.2011,80.2457,80.1639,80.1862,2600.0
2017-02-03 13:45:00,107.9,107.97,107.88,107.97,2428.0,80.1936,80.2457,80.1788,80.2457,2428.0
2017-02-03 13:50:00,107.96,107.96,107.84,107.91,3345.0,80.2382,80.2382,80.149,80.2011,3345.0
2017-02-03 13:55:00,107.9,107.91,107.78,107.78,1929.0,80.1936,80.2011,80.1044,80.1044,1929.0
2017-02-03 14:00:00,107.82,107.92,107.8,107.92,2733.0,80.1342,80.2085,80.1193,80.2085,2733.0
2017-02-03 14:05:00,107.92,107.93,107.82,107.82,1206.0,80.2085,80.2159,80.1342,80.1342,1206.0
2017-02-03 14:10:00,107.87,107.9,107.81,107.83,3231.0,80.1713,80.1936,80.1267,80.1416,3231.0
2017-02-03 14:15:00,107.83,107.85,107.75,107.77,4475.0,80.1416,80.1565,80.0821,80.097,4475.0
2017-02-03 14:20:00,107.77,107.77,107.64,107.64,6104.0,80.097,80.097,80.0004,80.0004,6104.0
2017-02-03 14:25:00,107.62,107.66,107.6,107.66,5061.0,79.9855,80.0153,79.9707,80.0153,5061.0
2017-02-03 14:30:00,107.66,107.67,107.47,107.47,11289.0,80.0153,80.0227,79.874,79.874,11289.0
2017-02-03 14:35:00,107.47,107.5,107.44,107.44,8984.0,79.874,79.8963,79.8517,79.8517,8984.0
2017-02-03 14:40:00,107.45,107.45,107.42,107.44,4310.0,79.8592,79.8592,79.8369,79.8517,4310.0
2017-02-03 14:45:00,107.45,107.51,107.43,107.5,8234.0,79.8592,79.9038,79.8443,79.8963,8234.0
2017-02-03 14:50:00,107.52,107.52,107.4,107.42,5127.0,79.9112,79.9112,79.822,79.8369,5127.0
2017-02-03 14:55:00,107.4,107.53,107.4,107.53,10238.0,79.822,79.9186,79.822,79.9186,10238.0
2017-02-03 15:00:00,107.54,107.61,107.53,107.6,8066.0,79.9261,79.9781,79.9186,79.9707,8066.0
2017-02-03 15:05:00,107.61,107.76,107.61,107.74,3899.0,79.9781,80.0896,79.9781,80.0747,3899.0
2017-02-03 15:10:00,107.75,107.79,107.65,107.71,6056.0,80.0821,80.1119,80.0078,80.0524,6056.0
2017-02-03 15:15:00,107.72,107.74,107.68,107.74,5149.0,80.0598,80.0747,80.0301,80.0747,5149.0
2017-02-03 15:20:00,107.74,107.75,107.69,107.69,6486.0,80.0747,80.0821,80.0376,80.0376,6486.0
2017-02-03 15:25:00,107.67,107.69,107.64,107.67,5681.0,80.0227,80.0376,80.0004,80.0227,5681.0
2017-02-03 15:30:00,107.67,107.72,107.66,107.72,10853.0,80.0227,80.0598,80.0153,80.0598,10853.0
2017-02-03 15:35:00,107.71,107.92,107.71,107.86,15583.0,80.0524,80.2085,80.0524,80.1639,15583.0
2017-02-03 15:40:00,107.85,108.09,107.84,108.04,12624.0,80.1565,80.3348,80.149,80.2977,12624.0
2017-02-03 15:45:00,108.04,108.07,107.94,107.94,21467.0,80.2977,80.32,80.2234,80.2234,21467.0
2017-02-03 15:50:00,107.96,107.98,107.8,107.82,22333.0,80.2382,80.2531,80.1193,80.1342,22333.0
2017-02-03 15:55:00,107.84,107.94,107.7,107.74,71886.0,80.149,80.2234,80.045,80.0747,71886.0
2017-02-06 09:30:00,107.37,107.61,107.05,107.33,41620.0,79.7997,79.9781,79.5619,79.77,41620.0
2017-02-06 09:35:00,107.24,107.24,106.53,106.67,22850.0,79.7031,79.7031,79.1754,79.2795,22850.0
2017-02-06 09:40:00,106.68,106.68,105.54,106.24,31578.0,79.2869,79.2869,78.4396,78.9599,31578.0
2017-02-06 09:45:00,106.48,106.48,105.99,106.37,10837.0,79.1383,79.1383,78.7741,79.0565,10837.0
2017-02-06 09:50:00,106.33,106.62,106.27,106.62,18214.0,79.0268,79.2423,78.9822,79.2423,18214.0
2017-02-06 09:55:00,106.62,106.91,106.55,106.71,14956.0,79.2423,79.4578,79.1903,79.3092,14956.0
2017-02-06 10:00:00,106.72,106.85,106.65,106.85,12425.0,79.3166,79.4132,79.2646,79.4132,12425.0
2017-02-06 10:05:00,106.92,107.14,106.92,107.03,9697.0,79.4653,79.6288,79.4653,79.547,9697.0
2017-02-06 10:10:00,107.02,107.28,106.93,107.22,15071.0,79.5396,79.7328,79.4727,79.6882,15071.0
2017-02-06 10:15:00,107.27,107.27,106.95,107.02,11703.0,79.7254,79.7254,79.4876,79.5396,11703.0
2017-02-06 10:20:00,107.02,107.14,106.97,107.04,8488.0,79.5396,79.6288,79.5024,79.5545,8488.0
2017-02-06 10:25:00,107.07,107.44,107.07,107.17,5780.0,79.5768,79.8517,79.5768,79.6511,5780.0
2017-02-06 10:30:00,107.29,107.5,107.28,107.29,13203.0,79.7403,79.8963,79.7328,79.7403,13203.0
2017-02-06 10:35:00,107.27,107.36,107.22,107.22,10964.0,79.7254,79.7923,79.6882,79.6882,10964.0
2017-02-06 10:40:00,107.2,107.36,107.1,107.1,7941.0,79.6734,79.7923,79.599,79.599,7941.0
2017-02-06 10:45:00,107.08,107.09,106.89,107.0,11200.0,79.5842,79.5916,79.443,79.5247,11200.0
2017-02-06 10:50:00,107.01,107.25,107.0,107.07,9155.0,79.5322,79.7105,79.5247,79.5768,9155.0
2017-02-06 10:55:00,107.08,107.18,107.06,107.16,4492.0,79.5842,79.6585,79.5693,79.6436,4492.0
2017-02-06 11:00:00,107.16,107.23,107.12,107.15,7944.0,79.6436,79.6957,79.6139,79.6362,7944.0
2017-02-06 11:05:00,107.13,107.13,106.9,106.9,2589.0,79.6213,79.6213,79.4504,79.4504,2589.0
2017-02-06 11:10:00,106.94,107.19,106.94,107.19,8693.0,79.4801,79.6659,79.4801,79.6659,8693.0
2017-02-06 11:15:00,107.05,107.12,106.91,106.91,4400.0,79.5619,79.6139,79.4578,79.4578,4400.0
2017-02-06 11:20:00,106.91,107.02,106.76,106.8,12584.0,79.4578,79.5396,79.3464,79.3761,12584.0
2017-02-06 11:25:00,106.79,106.79,106.63,106.68,12063.0,79.3687,79.3687,79.2497,79.2869,12063.0
2017-02-06 11:30:00,106.7,106.82,106.67,106.75,7359.0,79.3018,79.3909,79.2795,79.3389,7359.0
2017-02-06 11:35:00,106.7,106.75,106.67,106.67,4249.0,79.3018,79.3389,79.2795,79.2795,4249.0
2017-02-06 11:40:00,106.72,106.77,106.65,106.7,9259.0,79.3166,79.3538,79.2646,79.3018,9259.0
2017-02-06 11:45:00,106.73,106.73,106.55,106.55,7371.0,79.3241,79.3241,79.1903,79.1903,7371.0
2017-02-06 11:50:00,106.56,106.63,106.4,106.56,11245.0,79.1977,79.2497,79.0788,79.1977,11245.0
2017-02-06 11:55:00,106.59,106.69,106.57,106.68,31300.0,79.22,79.2943,79.2051,79.2869,31300.0
2017-02-06 12:00:00,106.66,106.7,106.59,106.66,10639.0,79.272,79.3018,79.22,79.272,10639.0
2017-02-06 12:05:00,106.62,106.62,106.44,106.44,9062.0,79.2423,79.2423,79.1085,79.1085,9062.0
2017-02-06 12:10:00,106.48,106.57,106.46,106.46,10158.0,79.1383,79.2051,79.1234,79.1234,10158.0
2017-02-06 12:15:00,106.46,106.46,106.28,106.31,5932.0,79.1234,79.1234,78.9896,79.0119,5932.0
2017-02-06 12:20:00,106.31,106.38,106.2,106.3,8239.0,79.0119,79.0639,78.9301,79.0045,8239.0
2017-02-06 12:25:00,106.38,106.4,106.3,106.4,6800.0,79.0639,79.0788,79.0045,79.0788,6800.0
2017-02-06 12:30:00,106.4,106.42,106.28,106.28,4513.0,79.0788,79.0937,78.9896,78.9896,4513.0
2017-02-06 12:35:00,106.31,106.37,106.3,106.33,5983.0,79.0119,79.0565,79.0045,79.0268,5983.0
2017-02-06 12:40:00,106.34,106.37,106.28,106.37,6898.0,79.0342,79.0565,78.9896,79.0565,6898.0
2017-02-06 12:45:00,106.39,106.39,106.29,106.36,3993.0,79.0714,79.0714,78.997,79.0491,3993.0
2017-02-06 12:50:00,106.33,106.43,106.31,106.38,3817.0,79.0268,79.1011,79.0119,79.0639,3817.0
2017-02-06 12:55:00,106.43,106.47,106.34,106.34,19472.0,79.1011,79.1308,79.0342,79.0342,19472.0
2017-02-06 13:00:00,106.33,106.58,106.33,106.52,12260.0,79.0268,79.2126,79.0268,79.168,12260.0
2017-02-06 13:05:00,106.59,106.72,106.47,106.5,17898.0,79.22,79.3166,79.1308,79.1531,17898.0
2017-02-06 13:10:00,106.5,106.59,106.46,106.53,13257.0,79.1531,79.22,79.1234,79.1754,13257.0
2017-02-06 13:15:00,106.57,106.61,106.49,106.56,5627.0,79.2051,79.2349,79.1457,79.1977,5627.0
2017-02-06 13:20:00,106.54,106.6,106.48,106.49,6527.0,79.1828,79.2274,79.1383,79.1457,6527.0
2017-02-06 13:25:00,106.47,106.6,106.46,106.54,12360.0,79.1308,79.2274,79.1234,79.1828,12360.0
2017-02-06 13:30:00,106.55,106.55,106.44,106.45,4550.0,79.1903,79.1903,79.1085,79.116,4550.0
2017-02-06 13:35:00,106.47,106.53,106.44,106.48,6470.0,79.1308,79.1754,79.1085,79.1383,6470.0
2017-02-06 13:40:00,106.51,106.53,106.41,106.46,17206.0,79.1605,79.1754,79.0862,79.1234,17206.0
2017-02-06 13:45:00,106.5,106.52,106.42,106.42,6240.0,79.1531,79.168,79.0937,79.0937,6240.0
2017-02-06 13:50:00,106.43,106.51,106.42,106.47,14601.0,79.1011,79.1605,79.0937,79.1308,14601.0
2017-02-06 13:55:00,106.46,106.47,106.29,106.37,5646.0,79.1234,79.1308,78.997,79.0565,5646.0
2017-02-06 14:00:00,106.37,106.43,106.33,106.4,8176.0,79.0565,79.1011,79.0268,79.0788,8176.0
2017-02-06 14:05:00,106.42,106.55,106.34,106.55,12408.0,79.0937,79.1903,79.0342,79.1903,12408.0
2017-02-06 14:10:00,106.52,106.55,106.48,106.51,11111.0,79.168,79.1903,79.1383,79.1605,11111.0
2017-02-06 14:15:00,106.5,106.53,106.48,106.49,5365.0,79.1531,79.1754,79.1383,79.1457,5365.0
2017-02-06 14:20:00,106.51,106.54,106.46,106.46,5546.0,79.1605,79.1828,79.1234,79.1234,5546.0
2017-02-06 14:25:00,106.44,106.49,106.42,106.48,3900.0,79.1085,79.1457,79.0937,79.1383,3900.0
2017-02-06 14:30:00,106.47,106.55,106.46,106.53,10806.0,79.1308,79.1903,79.1234,79.1754,10806.0
2017-02-06 14:35:00,106.54,106.56,106.48,106.49,14916.0,79.1828,79.1977,79.1383,79.1457,14916.0
2017-02-06 14:40:00,106.49,106.59,106.48,106.51,9851.0,79.1457,79.22,79.1383,79.1605,9851.0
2017-02-06 14:45:00,106.54,106.57,106.46,106.46,17065.0,79.1828,79.2051,79.1234,79.1234,17065.0
2017-02-06 14:50:00,106.45,106.52,106.45,106.48,4543.0,79.116,79.168,79.116,79.1383,4543.0
2017-02-06 14:55:00,106.49,106.52,106.44,106.49,12039.0,79.1457,79.168,79.1085,79.1457,12039.0
2017-02-06 15:00:00,106.46,106.49,106.42,106.45,10251.0,79.1234,79.1457,79.0937,79.116,10251.0
2017-02-06 15:05:00,106.46,106.51,106.44,106.51,2500.0,79.1234,79.1605,79.1085,79.1605,2500.0
2017-02-06 15:10:00,106.51,106.59,106.49,106.54,10100.0,79.1605,79.22,79.1457,79.1828,10100.0
2017-02-06 15:15:00,106.49,106.55,106.49,106.52,6769.0,79.1457,79.1903,79.1457,79.168,6769.0
2017-02-06 15:20:00,106.55,106.59,106.48,106.53,29587.0,79.1903,79.22,79.1383,79.1754,29587.0
2017-02-06 15:25:00,106.56,106.57,106.48,106.52,18019.0,79.1977,79.2051,79.1383,79.168,18019.0
2017-02-06 15:30:00,106.52,106.68,106.5,106.61,17975.0,79.168,79.2869,79.1531,79.2349,17975.0
2017-02-06 15:35:00,106.63,106.74,106.61,106.73,7228.0,79.2497,79.3315,79.2349,79.3241,7228.0
2017-02-06 15:40:00,106.75,106.9,106.73,106.86,16046.0,79.3389,79.4504,79.3241,79.4207,16046.0
2017-02-06 15:45:00,106.9,106.91,106.84,106.85,21635.0,79.4504,79.4578,79.4058,79.4132,21635.0
2017-02-06 15:50:00,106.85,106.96,106.83,106.95,14660.0,79.4132,79.495,79.3984,79.4876,14660.0
2017-02-06 15:55:00,106.94,106.97,106.79,106.87,32658.0,79.4801,79.5024,79.3687,79.4281,32658.0
2017-02-07 09:30:00,107.01,107.36,107.01,107.06,5869.0,79.5322,79.7923,79.5322,79.5693,5869.0
2017-02-07 09:35:00,107.07,107.16,106.58,107.16,8005.0,79.5768,79.6436,79.2126,79.6436,8005.0
2017-02-07 09:40:00,107.17,107.26,107.04,107.17,3127.0,79.6511,79.718,79.5545,79.6511,3127.0
2017-02-07 09:45:00,107.07,107.07,106.94,106.94,600.0,79.5768,79.5768,79.4801,79.4801,600.0
2017-02-07 09:50:00,106.91,107.28,106.91,107.28,2500.0,79.4578,79.7328,79.4578,79.7328,2500.0
2017-02-07 09:55:00,107.21,107.5,107.18,107.5,4024.0,79.6808,79.8963,79.6585,79.8963,4024.0
2017-02-07 10:00:00,107.34,107.39,107.3,107.31,1200.0,79.7774,79.8146,79.7477,79.7551,1200.0
2017-02-07 10:05:00,107.35,107.35,107.16,107.2,2623.0,79.7849,79.7849,79.6436,79.6734,2623.0
2017-02-07 10:10:00,107.21,107.29,107.17,107.29,2811.0,79.6808,79.7403,79.6511,79.7403,2811.0
2017-02-07 10:15:00,107.3,107.6,107.3,107.5,3310.0,79.7477,79.9707,79.7477,79.8963,3310.0
2017-02-07 10:20:00,107.51,107.6,107.41,107.54,2173.0,79.9038,79.9707,79.8294,79.9261,2173.0
2017-02-07 10:25:00,107.49,107.6,107.38,107.54,2583.0,79.8889,79.9707,79.8072,79.9261,2583.0
2017-02-07 10:30:00,107.54,107.73,107.54,107.69,5344.0,79.9261,80.0673,79.9261,80.0376,5344.0
2017-02-07 10:35:00,107.74,107.81,107.64,107.73,3473.0,80.0747,80.1267,80.0004,80.0673,3473.0
2017-02-07 10:40:00,107.68,107.74,107.63,107.65,2007.0,80.0301,80.0747,79.993,80.0078,2007.0
2017-02-07 10:45:00,107.65,107.69,107.62,107.65,2951.0,80.0078,80.0376,79.9855,80.0078,2951.0
2017-02-07 10:50:00,107.71,107.79,107.61,107.61,3254.0,80.0524,80.1119,79.9781,79.9781,3254.0
2017-02-07 10:55:00,107.62,107.67,107.54,107.67,2079.0,79.9855,80.0227,79.9261,80.0227,2079.0
2017-02-07 11:00:00,107.64,107.71,107.59,107.68,2896.0,80.0004,80.0524,79.9632,80.0301,2896.0
2017-02-07 11:05:00,107.72,107.72,107.55,107.59,2450.0,80.0598,80.0598,79.9335,79.9632,2450.0
2017-02-07 11:10:00,107.63,107.71,107.63,107.64,3063.0,79.993,80.0524,79.993,80.0004,3063.0
2017-02-07 11:15:00,107.7,107.72,107.67,107.69,1231.0,80.045,80.0598,80.0227,80.0376,1231.0
2017-02-07 11:20:00,107.69,107.72,107.53,107.58,5649.0,80.0376,80.0598,79.9186,79.9558,5649.0
2017-02-07 11:25:00,107.51,107.51,107.34,107.42,2325.0,79.9038,79.9038,79.7774,79.8369,2325.0
2017-02-07 11:30:00,107.49,107.53,107.31,107.34,12001.0,79.8889,79.9186,79.7551,79.7774,12001.0
2017-02-07 11:35:00,107.35,107.44,107.31,107.37,3400.0,79.7849,79.8517,79.7551,79.7997,3400.0
2017-02-07 11:40:00,107.39,107.47,107.37,107.39,1886.0,79.8146,79.874,79.7997,79.8146,1886.0
2017-02-07 11:45:00,107.41,107.43,107.37,107.43,700.0,79.8294,79.8443,79.7997,79.8443,700.0
2017-02-07 11:50:00,107.44,107.48,107.39,107.48,5617.0,79.8517,79.8815,79.8146,79.8815,5617.0
2017-02-07 11:55:00,107.5,107.67,107.5,107.58,3640.0,79.8963,80.0227,79.8963,79.9558,3640.0
2017-02-07 12:00:00,107.59,107.6,107.51,107.51,5077.0,79.9632,79.9707,79.9038,79.9038,5077.0
2017-02-07 12:05:00,107.51,107.55,107.38,107.38,2820.0,79.9038,79.9335,79.8072,79.8072,2820.0
2017-02-07 12:10:00,107.43,107.46,107.38,107.4,3285.0,79.8443,79.8666,79.8072,79.822,3285.0
2017-02-07 12:15:00,107.38,107.39,107.32,107.37,3003.0,79.8072,79.8146,79.7626,79.7997,3003.0
2017-02-07 12:20:00,107.37,107.4,107.23,107.3,3991.0,79.7997,79.822,79.6957,79.7477,3991.0
2017-02-07 12:25:00,107.25,107.3,107.17,107.17,2149.0,79.7105,79.7477,79.6511,79.6511,2149.0
2017-02-07 12:30:00,107.13,107.26,107.13,107.18,2005.0,79.6213,79.718,79.6213,79.6585,2005.0
2017-02-07 12:35:00,107.19,107.26,107.15,107.24,4252.0,79.6659,79.718,79.6362,79.7031,4252.0
2017-02-07 12:40:00,107.28,107.28,107.18,107.19,3578.0,79.7328,79.7328,79.6585,79.6659,3578.0
2017-02-07 12:45:00,107.18,107.19,107.1,107.15,12315.0,79.6585,79.6659,79.599,79.6362,12315.0
2017-02-07 12:50:00,107.12,107.19,107.12,107.19,2170.0,79.6139,79.6659,79.6139,79.6659,2170.0
2017-02-07 12:55:00,107.16,107.27,107.16,107.24,1049.0,79.6436,79.7254,79.6436,79.7031,1049.0
2017-02-07 13:00:00,107.24,107.3,107.17,107.26,1816.0,79.7031,79.7477,79.6511,79.718,1816.0
2017-02-07 13:05:00,107.21,107.33,107.21,107.33,3945.0,79.6808,79.77,79.6808,79.77,3945.0
2017-02-07 13:10:00,107.31,107.43,107.31,107.42,1941.0,79.7551,79.8443,79.7551,79.8369,1941.0
2017-02-07 13:15:00,107.38,107.46,107.36,107.36,3191.0,79.8072,79.8666,79.7923,79.7923,3191.0
2017-02-07 13:20:00,107.36,107.36,107.28,107.28,1545.0,79.7923,79.7923,79.7328,79.7328,1545.0
2017-02-07 13:25:00,107.32,107.34,107.21,107.24,10399.0,79.7626,79.7774,79.6808,79.7031,10399.0
2017-02-07 13:30:00,107.23,107.28,107.18,107.23,10273.0,79.6957,79.7328,79.6585,79.6957,10273.0
2017-02-07 13:35:00,107.2,107.31,107.2,107.25,4365.0,79.6734,79.7551,79.6734,79.7105,4365.0
2017-02-07 13:40:00,107.25,107.26,107.18,107.18,5141.0,79.7105,79.718,79.6585,79.6585,5141.0
2017-02-07 13:45:00,107.2,107.26,107.18,107.24,5322.0,79.6734,79.718,79.6585,79.7031,5322.0
2017-02-07 13:50:00,107.22,107.22,107.04,107.04,4077.0,79.6882,79.6882,79.5545,79.5545,4077.0
2017-02-07 13:55:00,107.06,107.07,106.91,106.92,5508.0,79.5693,79.5768,79.4578,79.4653,5508.0
2017-02-07 14:00:00,106.93,107.12,106.93,107.12,7049.0,79.4727,79.6139,79.4727,79.6139,7049.0
2017-02-07 14:05:00,107.13,107.16,107.08,107.08,2188.0,79.6213,79.6436,79.5842,79.5842,2188.0
2017-02-07 14:10:00,107.07,107.07,106.96,106.97,2525.0,79.5768,79.5768,79.495,79.5024,2525.0
2017-02-07 14:15:00,106.96,107.0,106.91,106.96,5265.0,79.495,79.5247,79.4578,79.495,5265.0
2017-02-07 14:20:00,106.95,106.97,106.92,106.95,4461.0,79.4876,79.5024,79.4653,79.4876,4461.0
2017-02-07 14:25:00,106.97,107.0,106.87,106.92,3022.0,79.5024,79.5247,79.4281,79.4653,3022.0
2017-02-07 14:30:00,106.89,106.89,106.83,106.83,10189.0,79.443,79.443,79.3984,79.3984,10189.0
2017-02-07 14:35:00,106.82,106.97,106.81,106.96,3545.0,79.3909,79.5024,79.3835,79.495,3545.0
2017-02-07 14:40:00,106.94,106.94,106.89,106.91,3044.0,79.4801,79.4801,79.443,79.4578,3044.0
2017-02-07 14:45:00,106.91,106.95,106.88,106.91,17318.0,79.4578,79.4876,79.4355,79.4578,17318.0
2017-02-07 14:50:00,106.96,107.02,106.94,106.98,5474.0,79.495,79.5396,79.4801,79.5099,5474.0
2017-02-07 14:55:00,106.99,107.09,106.98,107.09,1542.0,79.5173,79.5916,79.5099,79.5916,1542.0
2017-02-07 15:00:00,107.07,107.25,107.07,107.19,4353.0,79.5768,79.7105,79.5768,79.6659,4353.0
2017-02-07 15:05:00,107.18,107.24,107.14,107.16,5176.0,79.6585,79.7031,79.6288,79.6436,5176.0
2017-02-07 15:10:00,107.16,107.17,107.09,107.09,2721.0,79.6436,79.6511,79.5916,79.5916,2721.0
2017-02-07 15:15:00,107.09,107.38,107.08,107.38,18124.0,79.5916,79.8072,79.5842,79.8072,18124.0
2017-02-07 15:20:00,107.35,107.42,107.34,107.36,6988.0,79.7849,79.8369,79.7774,79.7923,6988.0
2017-02-07 15:25:00,107.36,107.37,107.31,107.31,5857.0,79.7923,79.7997,79.7551,79.7551,5857.0
2017-02-07 15:30:00,107.31,107.31,107.23,107.25,5759.0,79.7551,79.7551,79.6957,79.7105,5759.0
2017-02-07 15:35:00,107.23,107.23,107.07,107.09,11551.0,79.6957,79.6957,79.5768,79.5916,11551.0
2017-02-07 15:40:00,107.08,107.11,107.0,107.06,19484.0,79.5842,79.6065,79.5247,79.5693,19484.0
2017-02-07 15:45:00,107.05,107.1,107.01,107.07,13506.0,79.5619,79.599,79.5322,79.5768,13506.0
2017-02-07 15:50:00,107.07,107.12,106.99,107.06,18634.0,79.5768,79.6139,79.5173,79.5693,18634.0
2017-02-07 15:55:00,107.07,107.14,107.06,107.13,22189.0,79.5768,79.6288,79.5693,79.6213,22189.0
2017-02-08 09:30:00,107.27,107.34,106.63,106.78,20113.0,79.7254,79.7774,79.2497,79.3612,20113.0
2017-02-08 09:35:00,106.67,107.3,106.67,107.13,15496.0,79.2795,79.7477,79.2795,79.6213,15496.0
2017-02-08 09:40:00,107.12,107.19,106.73,106.73,14323.0,79.6139,79.6659,79.3241,79.3241,14323.0
2017-02-08 09:45:00,106.74,107.08,106.7,106.99,9063.0,79.3315,79.5842,79.3018,79.5173,9063.0
2017-02-08 09:50:00,107.0,107.07,106.89,107.01,3900.0,79.5247,79.5768,79.443,79.5322,3900.0
2017-02-08 09:55:00,106.97,107.08,106.92,106.94,12502.0,79.5024,79.5842,79.4653,79.4801,12502.0
2017-02-08 10:00:00,106.91,106.95,106.81,106.82,6132.0,79.4578,79.4876,79.3835,79.3909,6132.0
2017-02-08 10:05:00,106.82,106.86,106.69,106.69,4234.0,79.3909,79.4207,79.2943,79.2943,4234.0
2017-02-08 10:10:00,106.73,106.92,106.67,106.8,5814.0,79.3241,79.4653,79.2795,79.3761,5814.0
2017-02-08 10:15:00,106.78,106.96,106.78,106.91,5564.0,79.3612,79.495,79.3612,79.4578,5564.0
2017-02-08 10:20:00,106.95,107.01,106.81,106.84,8085.0,79.4876,79.5322,79.3835,79.4058,8085.0
2017-02-08 10:25:00,106.83,106.88,106.77,106.83,3706.0,79.3984,79.4355,79.3538,79.3984,3706.0
2017-02-08 10:30:00,106.89,107.0,106.82,106.88,11416.0,79.443,79.5247,79.3909,79.4355,11416.0
2017-02-08 10:35:00,106.91,107.07,106.89,107.01,11337.0,79.4578,79.5768,79.443,79.5322,11337.0
2017-02-08 10:40:00,107.07,107.2,107.01,107.11,13527.0,79.5768,79.6734,79.5322,79.6065,13527.0
2017-02-08 10:45:00,107.07,107.22,107.07,107.14,5439.0,79.5768,79.6882,79.5768,79.6288,5439.0
2017-02-08 10:50:00,107.16,107.2,107.07,107.08,5958.0,79.6436,79.6734,79.5768,79.5842,5958.0
2017-02-08 10:55:00,107.09,107.26,107.08,107.22,7021.0,79.5916,79.718,79.5842,79.6882,7021.0
2017-02-08 11:00:00,107.22,107.26,107.16,107.19,7691.0,79.6882,79.718,79.6436,79.6659,7691.0
2017-02-08 11:05:00,107.19,107.19,106.92,107.03,12422.0,79.6659,79.6659,79.4653,79.547,12422.0
2017-02-08 11:10:00,107.04,107.09,106.96,107.03,10381.0,79.5545,79.5916,79.495,79.547,10381.0
2017-02-08 11:15:00,107.01,107.24,107.01,107.23,2278.0,79.5322,79.7031,79.5322,79.6957,2278.0
2017-02-08 11:20:00,107.28,107.43,107.27,107.36,8802.0,79.7328,79.8443,79.7254,79.7923,8802.0
2017-02-08 11:25:00,107.39,107.4,107.32,107.33,6100.0,79.8146,79.822,79.7626,79.77,6100.0
2017-02-08 11:30:00,107.32,107.34,107.25,107.33,4629.0,79.7626,79.7774,79.7105,79.77,4629.0
2017-02-08 11:35:00,107.32,107.38,107.3,107.36,4390.0,79.7626,79.8072,79.7477,79.7923,4390.0
2017-02-08 11:40:00,107.32,107.41,107.3,107.32,6392.0,79.7626,79.8294,79.7477,79.7626,6392.0
2017-02-08 11:45:00,107.33,107.35,107.26,107.28,4166.0,79.77,79.7849,79.718,79.7328,4166.0
2017-02-08 11:50:00,107.29,107.41,107.29,107.38,3945.0,79.7403,79.8294,79.7403,79.8072,3945.0
2017-02-08 11:55:00,107.37,107.46,107.34,107.42,4614.0,79.7997,79.8666,79.7774,79.8369,4614.0
2017-02-08 12:00:00,107.41,107.5,107.38,107.4,8813.0,79.8294,79.8963,79.8072,79.822,8813.0
2017-02-08 12:05:00,107.4,107.45,107.39,107.45,5899.0,79.822,79.8592,79.8146,79.8592,5899.0
2017-02-08 12:10:00,107.48,107.67,107.47,107.67,4300.0,79.8815,80.0227,79.874,80.0227,4300.0
2017-02-08 12:15:00,107.67,107.79,107.65,107.72,2622.0,80.0227,80.1119,80.0078,80.0598,2622.0
2017-02-08 12:20:00,107.72,107.73,107.59,107.7,11834.0,80.0598,80.0673,79.9632,80.045,11834.0
2017-02-08 12:25:00,107.69,107.69,107.6,107.61,4532.0,80.0376,80.0376,79.9707,79.9781,4532.0
2017-02-08 12:30:00,107.6,107.73,107.6,107.73,2664.0,79.9707,80.0673,79.9707,80.0673,2664.0
2017-02-08 12:35:00,107.73,107.79,107.71,107.78,2670.0,80.0673,80.1119,80.0524,80.1044,2670.0
2017-02-08 12:40:00,107.76,107.91,107.74,107.91,6048.0,80.0896,80.2011,80.0747,80.2011,6048.0
2017-02-08 12:45:00,107.92,108.04,107.9,108.01,9820.0,80.2085,80.2977,80.1936,80.2754,9820.0
2017-02-08 12:50:00,108.01,108.06,107.97,107.97,1813.0,80.2754,80.3125,80.2457,80.2457,1813.0
2017-02-08 12:55:00,107.97,107.97,107.89,107.89,3348.0,80.2457,80.2457,80.1862,80.1862,3348.0
2017-02-08 13:00:00,107.9,107.94,107.87,107.91,2206.0,80.1936,80.2234,80.1713,80.2011,2206.0
2017-02-08 13:05:00,107.87,107.87,107.82,107.87,2658.0,80.1713,80.1713,80.1342,80.1713,2658.0
2017-02-08 13:10:00,107.88,108.02,107.88,107.99,3400.0,80.1788,80.2828,80.1788,80.2605,3400.0
2017-02-08 13:15:00,108.0,108.0,107.89,107.93,4653.0,80.2679,80.2679,80.1862,80.2159,4653.0
2017-02-08 13:20:00,107.92,107.99,107.9,107.94,5598.0,80.2085,80.2605,80.1936,80.2234,5598.0
2017-02-08 13:25:00,107.99,108.0,107.94,107.95,4547.0,80.2605,80.2679,80.2234,80.2308,4547.0
2017-02-08 13:30:00,107.93,107.99,107.93,107.95,2843.0,80.2159,80.2605,80.2159,80.2308,2843.0
2017-02-08 13:35:00,107.95,108.01,107.92,107.95,8794.0,80.2308,80.2754,80.2085,80.2308,8794.0
2017-02-08 13:40:00,107.94,107.95,107.89,107.94,4701.0,80.2234,80.2308,80.1862,80.2234,4701.0
2017-02-08 13:45:00,107.97,107.97,107.9,107.91,1659.0,80.2457,80.2457,80.1936,80.2011,1659.0
2017-02-08 13:50:00,107.92,108.02,107.91,108.0,4150.0,80.2085,80.2828,80.2011,80.2679,4150.0
2017-02-08 13:55:00,108.03,108.03,107.96,107.97,3288.0,80.2902,80.2902,80.2382,80.2457,3288.0
2017-02-08 14:00:00,107.97,108.02,107.94,107.95,4050.0,80.2457,80.2828,80.2234,80.2308,4050.0
2017-02-08 14:05:00,107.95,108.16,107.95,108.1,6492.0,80.2308,80.3869,80.2308,80.3423,6492.0
2017-02-08 14:10:00,108.12,108.23,108.1,108.2,17812.0,80.3571,80.4389,80.3423,80.4166,17812.0
2017-02-08 14:15:00,108.2,108.33,108.19,108.33,14500.0,80.4166,80.5132,80.4092,80.5132,14500.0
2017-02-08 14:20:00,108.31,108.34,108.28,108.34,5200.0,80.4983,80.5206,80.4761,80.5206,5200.0
2017-02-08 14:25:00,108.34,108.36,108.24,108.32,7873.0,80.5206,80.5355,80.4463,80.5058,7873.0
2017-02-08 14:30:00,108.29,108.33,108.27,108.3,7100.0,80.4835,80.5132,80.4686,80.4909,7100.0
2017-02-08 14:35:00,108.3,108.55,108.29,108.48,25873.0,80.4909,80.6767,80.4835,80.6247,25873.0
2017-02-08 14:40:00,108.47,108.54,108.32,108.33,5636.0,80.6173,80.6693,80.5058,80.5132,5636.0
2017-02-08 14:45:00,108.31,108.35,108.06,108.06,5878.0,80.4983,80.5281,80.3125,80.3125,5878.0
2017-02-08 14:50:00,108.08,108.28,108.07,108.2,12405.0,80.3274,80.4761,80.32,80.4166,12405.0
2017-02-08 14:55:00,108.2,108.22,108.14,108.15,3243.0,80.4166,80.4315,80.372,80.3794,3243.0
2017-02-08 15:00:00,108.16,108.21,108.06,108.1,5191.0,80.3869,80.424,80.3125,80.3423,5191.0
2017-02-08 15:05:00,108.1,108.15,108.1,108.1,4736.0,80.3423,80.3794,80.3423,80.3423,4736.0
2017-02-08 15:10:00,108.1,108.12,108.09,108.09,9320.0,80.3423,80.3571,80.3348,80.3348,9320.0
2017-02-08 15:15:00,108.1,108.16,108.1,108.13,4570.0,80.3423,80.3869,80.3423,80.3646,4570.0
2017-02-08 15:20:00,108.12,108.15,108.07,108.09,3997.0,80.3571,80.3794,80.32,80.3348,3997.0
2017-02-08 15:25:00,108.07,108.07,107.92,107.92,5914.0,80.32,80.32,80.2085,80.2085,5914.0
2017-02-08 15:30:00,107.94,108.03,107.9,107.95,7052.0,80.2234,80.2902,80.1936,80.2308,7052.0
2017-02-08 15:35:00,107.95,107.95,107.86,107.86,19658.0,80.2308,80.2308,80.1639,80.1639,19658.0
2017-02-08 15:40:00,107.86,107.93,107.8,107.93,16876.0,80.1639,80.2159,80.1193,80.2159,16876.0
2017-02-08 15:45:00,107.95,108.02,107.92,107.95,11380.0,80.2308,80.2828,80.2085,80.2308,11380.0
2017-02-08 15:50:00,107.94,107.96,107.74,107.75,17736.0,80.2234,80.2382,80.0747,80.0821,17736.0
2017-02-08 15:55:00,107.76,107.81,107.65,107.72,53523.0,80.0896,80.1267,80.0078,80.0598,53523.0
2017-02-09 09:30:00,107.82,107.99,107.29,107.35,12185.0,80.1342,80.2605,79.7403,79.7849,12185.0
2017-02-09 09:35:00,107.47,107.95,107.35,107.46,12200.0,79.874,80.2308,79.7849,79.8666,12200.0
2017-02-09 09:40:00,107.47,107.76,107.47,107.48,9661.0,79.874,80.0896,79.874,79.8815,9661.0
2017-02-09 09:45:00,107.53,107.66,107.43,107.66,4725.0,79.9186,80.0153,79.8443,80.0153,4725.0
2017-02-09 09:50:00,107.68,107.69,107.47,107.6,7168.0,80.0301,80.0376,79.874,79.9707,7168.0
2017-02-09 09:55:00,107.59,107.66,107.38,107.66,7861.0,79.9632,80.0153,79.8072,80.0153,7861.0
2017-02-09 10:00:00,107.7,107.96,107.69,107.79,1765.0,80.045,80.2382,80.0376,80.1119,1765.0
2017-02-09 10:05:00,107.87,107.88,107.79,107.81,2357.0,80.1713,80.1788,80.1119,80.1267,2357.0
2017-02-09 10:10:00,107.79,107.79,107.55,107.63,5876.0,80.1119,80.1119,79.9335,79.993,5876.0
2017-02-09 10:15:00,107.64,107.74,107.61,107.68,2850.0,80.0004,80.0747,79.9781,80.0301,2850.0
2017-02-09 10:20:00,107.69,107.69,107.5,107.5,3066.0,80.0376,80.0376,79.8963,79.8963,3066.0
2017-02-09 10:25:00,107.56,107.56,107.16,107.16,9474.0,79.9409,79.9409,79.6436,79.6436,9474.0
2017-02-09 10:30:00,107.16,107.23,106.77,106.82,13711.0,79.6436,79.6957,79.3538,79.3909,13711.0
2017-02-09 10:35:00,106.87,107.02,106.66,107.02,21658.0,79.4281,79.5396,79.272,79.5396,21658.0
2017-02-09 10:40:00,107.1,107.44,107.06,107.4,2105.0,79.599,79.8517,79.5693,79.822,2105.0
2017-02-09 10:45:00,107.35,107.4,107.09,107.09,3840.0,79.7849,79.822,79.5916,79.5916,3840.0
2017-02-09 10:50:00,107.12,107.27,107.02,107.27,3268.0,79.6139,79.7254,79.5396,79.7254,3268.0
2017-02-09 10:55:00,107.25,107.31,107.2,107.27,4405.0,79.7105,79.7551,79.6734,79.7254,4405.0
2017-02-09 11:00:00,107.24,107.24,106.98,107.14,5658.0,79.7031,79.7031,79.5099,79.6288,5658.0
2017-02-09 11:05:00,107.21,107.22,107.0,107.0,5564.0,79.6808,79.6882,79.5247,79.5247,5564.0
2017-02-09 11:10:00,107.02,107.09,106.98,107.01,2050.0,79.5396,79.5916,79.5099,79.5322,2050.0
2017-02-09 11:15:00,107.01,107.13,107.0,107.06,13110.0,79.5322,79.6213,79.5247,79.5693,13110.0
2017-02-09 11:20:00,107.06,107.06,106.82,106.82,5113.0,79.5693,79.5693,79.3909,79.3909,5113.0
2017-02-09 11:25:00,106.8,106.87,106.75,106.82,4919.0,79.3761,79.4281,79.3389,79.3909,4919.0
2017-02-09 11:30:00,106.82,107.0,106.79,106.98,3209.0,79.3909,79.5247,79.3687,79.5099,3209.0
2017-02-09 11:35:00,106.96,106.96,106.81,106.83,5061.0,79.495,79.495,79.3835,79.3984,5061.0
2017-02-09 11:40:00,106.82,106.9,106.76,106.87,3409.0,79.3909,79.4504,79.3464,79.4281,3409.0
2017-02-09 11:45:00,106.9,106.91,106.78,106.88,3500.0,79.4504,79.4578,79.3612,79.4355,3500.0
2017-02-09 11:50:00,106.87,106.91,106.8,106.84,2220.0,79.4281,79.4578,79.3761,79.4058,2220.0
2017-02-09 11:55:00,106.89,106.99,106.87,106.98,4321.0,79.443,79.5173,79.4281,79.5099,4321.0
2017-02-09 12:00:00,106.93,106.97,106.85,106.97,3258.0,79.4727,79.5024,79.4132,79.5024,3258.0
2017-02-09 12:05:00,106.99,107.18,106.99,107.09,2632.0,79.5173,79.6585,79.5173,79.5916,2632.0
2017-02-09 12:10:00,107.07,107.09,107.02,107.02,3081.0,79.5768,79.5916,79.5396,79.5396,3081.0
2017-02-09 12:15:00,107.01,107.02,106.93,107.02,3980.0,79.5322,79.5396,79.4727,79.5396,3980.0
2017-02-09 12:20:00,107.01,107.06,106.94,106.99,16756.0,79.5322,79.5693,79.4801,79.5173,16756.0
2017-02-09 12:25:00,106.98,107.06,106.98,107.02,3193.0,79.5099,79.5693,79.5099,79.5396,3193.0
2017-02-09 12:30:00,107.04,107.13,107.01,107.12,3548.0,79.5545,79.6213,79.5322,79.6139,3548.0
2017-02-09 12:35:00,107.17,107.32,107.15,107.32,2549.0,79.6511,79.7626,79.6362,79.7626,2549.0
2017-02-09 12:40:00,107.29,107.46,107.29,107.46,1150.0,79.7403,79.8666,79.7403,79.8666,1150.0
2017-02-09 12:45:00,107.48,107.58,107.44,107.58,3200.0,79.8815,79.9558,79.8517,79.9558,3200.0
2017-02-09 12:50:00,107.57,107.57,107.48,107.54,755.0,79.9484,79.9484,79.8815,79.9261,755.0
2017-02-09 12:55:00,107.54,107.63,107.52,107.6,2889.0,79.9261,79.993,79.9112,79.9707,2889.0
2017-02-09 13:00:00,107.6,107.6,107.48,107.48,2907.0,79.9707,79.9707,79.8815,79.8815,2907.0
2017-02-09 13:05:00,107.45,107.51,107.42,107.51,1900.0,79.8592,79.9038,79.8369,79.9038,1900.0
2017-02-09 13:10:00,107.5,107.65,107.5,107.65,9415.0,79.8963,80.0078,79.8963,80.0078,9415.0
2017-02-09 13:15:00,107.68,107.82,107.64,107.78,3873.0,80.0301,80.1342,80.0004,80.1044,3873.0
2017-02-09 13:20:00,107.78,107.86,107.78,107.83,6375.0,80.1044,80.1639,80.1044,80.1416,6375.0
2017-02-09 13:25:00,107.82,107.87,107.79,107.81,6404.0,80.1342,80.1713,80.1119,80.1267,6404.0
2017-02-09 13:30:00,107.84,107.84,107.78,107.83,2896.0,80.149,80.149,80.1044,80.1416,2896.0
2017-02-09 13:35:00,107.8,107.88,107.75,107.88,2000.0,80.1193,80.1788,80.0821,80.1788,2000.0
2017-02-09 13:40:00,107.86,107.92,107.84,107.89,5316.0,80.1639,80.2085,80.149,80.1862,5316.0
2017-02-09 13:45:00,107.84,107.93,107.81,107.81,3040.0,80.149,80.2159,80.1267,80.1267,3040.0
2017-02-09 13:50:00,107.82,107.84,107.78,107.81,3300.0,80.1342,80.149,80.1044,80.1267,3300.0
2017-02-09 13:55:00,107.82,107.88,107.81,107.82,4098.0,80.1342,80.1788,80.1267,80.1342,4098.0
2017-02-09 14:00:00,107.83,107.93,107.78,107.82,4075.0,80.1416,80.2159,80.1044,80.1342,4075.0
2017-02-09 14:05:00,107.83,107.97,107.8,107.97,14428.0,80.1416,80.2457,80.1193,80.2457,14428.0
2017-02-09 14:10:00,107.94,107.98,107.9,107.93,7496.0,80.2234,80.2531,80.1936,80.2159,7496.0
2017-02-09 14:15:00,107.94,108.04,107.93,108.03,4123.0,80.2234,80.2977,80.2159,80.2902,4123.0
2017-02-09 14:20:00,108.05,108.1,108.0,108.09,6061.0,80.3051,80.3423,80.2679,80.3348,6061.0
2017-02-09 14:25:00,108.05,108.13,108.05,108.05,4362.0,80.3051,80.3646,80.3051,80.3051,4362.0
2017-02-09 14:30:00,108.08,108.08,108.03,108.03,1800.0,80.3274,80.3274,80.2902,80.2902,1800.0
2017-02-09 14:35:00,108.05,108.15,108.03,108.12,4344.0,80.3051,80.3794,80.2902,80.3571,4344.0
2017-02-09 14:40:00,108.1,108.13,108.04,108.04,2604.0,80.3423,80.3646,80.2977,80.2977,2604.0
2017-02-09 14:45:00,108.05,108.15,108.05,108.15,5111.0,80.3051,80.3794,80.3051,80.3794,5111.0
2017-02-09 14:50:00,108.18,108.18,108.1,108.13,6363.0,80.4017,80.4017,80.3423,80.3646,6363.0
2017-02-09 14:55:00,108.13,108.13,108.0,108.01,6749.0,80.3646,80.3646,80.2679,80.2754,6749.0
2017-02-09 15:00:00,108.01,108.08,107.88,107.93,5073.0,80.2754,80.3274,80.1788,80.2159,5073.0
2017-02-09 15:05:00,107.89,107.94,107.82,107.94,10574.0,80.1862,80.2234,80.1342,80.2234,10574.0
2017-02-09 15:10:00,107.94,107.95,107.9,107.95,3706.0,80.2234,80.2308,80.1936,80.2308,3706.0
2017-02-09 15:15:00,107.93,107.96,107.91,107.94,6683.0,80.2159,80.2382,80.2011,80.2234,6683.0
2017-02-09 15:20:00,107.93,107.98,107.85,107.98,4100.0,80.2159,80.2531,80.1565,80.2531,4100.0
2017-02-09 15:25:00,108.0,108.0,107.93,107.96,3070.0,80.2679,80.2679,80.2159,80.2382,3070.0
2017-02-09 15:30:00,107.95,107.95,107.82,107.87,10528.0,80.2308,80.2308,80.1342,80.1713,10528.0
2017-02-09 15:35:00,107.87,107.93,107.83,107.93,3941.0,80.1713,80.2159,80.1416,80.2159,3941.0
2017-02-09 15:40:00,107.96,108.02,107.9,107.94,11040.0,80.2382,80.2828,80.1936,80.2234,11040.0
2017-02-09 15:45:00,107.92,107.93,107.77,107.78,19400.0,80.2085,80.2159,80.097,80.1044,19400.0
2017-02-09 15:50:00,107.79,107.79,107.72,107.76,15806.0,80.1119,80.1119,80.0598,80.0896,15806.0
2017-02-09 15:55:00,107.79,107.86,107.73,107.78,26439.0,80.1119,80.1639,80.0673,80.1044,26439.0
2017-02-10 09:30:00,107.72,107.96,107.64,107.8,9331.0,80.0598,80.2382,80.0004,80.1193,9331.0
2017-02-10 09:35:00,107.72,107.95,107.71,107.81,1682.0,80.0598,80.2308,80.0524,80.1267,1682.0
2017-02-10 09:40:00,107.81,107.87,107.71,107.78,3590.0,80.1267,80.1713,80.0524,80.1044,3590.0
2017-02-10 09:45:00,107.73,107.87,107.73,107.76,1200.0,80.0673,80.1713,80.0673,80.0896,1200.0
2017-02-10 09:50:00,107.67,107.73,107.51,107.52,3920.0,80.0227,80.0673,79.9038,79.9112,3920.0
2017-02-10 09:55:00,107.61,107.64,107.48,107.48,2400.0,79.9781,80.0004,79.8815,79.8815,2400.0
2017-02-10 10:00:00,107.48,107.51,107.21,107.21,4150.0,79.8815,79.9038,79.6808,79.6808,4150.0
2017-02-10 10:05:00,107.16,107.32,107.16,107.27,6131.0,79.6436,79.7626,79.6436,79.7254,6131.0
2017-02-10 10:10:00,107.21,107.28,107.17,107.2,2340.0,79.6808,79.7328,79.6511,79.6734,2340.0
2017-02-10 10:15:00,107.2,107.25,107.12,107.24,3273.0,79.6734,79.7105,79.6139,79.7031,3273.0
2017-02-10 10:20:00,107.2,107.24,107.12,107.12,7922.0,79.6734,79.7031,79.6139,79.6139,7922.0
2017-02-10 10:25:00,107.1,107.14,106.89,106.9,7003.0,79.599,79.6288,79.443,79.4504,7003.0
2017-02-10 10:30:00,106.9,106.99,106.85,106.88,3675.0,79.4504,79.5173,79.4132,79.4355,3675.0
2017-02-10 10:35:00,106.88,107.05,106.87,107.02,20005.0,79.4355,79.5619,79.4281,79.5396,20005.0
2017-02-10 10:40:00,106.98,107.04,106.87,107.0,10460.0,79.5099,79.5545,79.4281,79.5247,10460.0
2017-02-10 10:45:00,107.01,107.13,106.96,107.13,1500.0,79.5322,79.6213,79.495,79.6213,1500.0
2017-02-10 10:50:00,107.08,107.33,107.07,107.1,22835.0,79.5842,79.77,79.5768,79.599,22835.0
2017-02-10 10:55:00,107.09,107.16,107.03,107.13,30151.0,79.5916,79.6436,79.547,79.6213,30151.0
2017-02-10 11:00:00,107.1,107.14,107.04,107.1,11516.0,79.599,79.6288,79.5545,79.599,11516.0
2017-02-10 11:05:00,107.05,107.13,107.02,107.07,6910.0,79.5619,79.6213,79.5396,79.5768,6910.0
2017-02-10 11:10:00,107.06,107.13,106.98,107.0,13827.0,79.5693,79.6213,79.5099,79.5247,13827.0
2017-02-10 11:15:00,106.99,107.12,106.99,107.03,4529.0,79.5173,79.6139,79.5173,79.547,4529.0
2017-02-10 11:20:00,107.04,107.1,107.01,107.04,15391.0,79.5545,79.599,79.5322,79.5545,15391.0
2017-02-10 11:25:00,107.08,107.08,106.93,106.97,14972.0,79.5842,79.5842,79.4727,79.5024,14972.0
2017-02-10 11:30:00,106.98,107.04,106.97,107.0,4968.0,79.5099,79.5545,79.5024,79.5247,4968.0
2017-02-10 11:35:00,107.0,107.05,106.99,107.01,20705.0,79.5247,79.5619,79.5173,79.5322,20705.0
2017-02-10 11:40:00,107.0,107.17,106.98,107.17,49643.0,79.5247,79.6511,79.5099,79.6511,49643.0
2017-02-10 11:45:00,107.13,107.34,107.11,107.31,8987.0,79.6213,79.7774,79.6065,79.7551,8987.0
2017-02-10 11:50:00,107.36,107.51,107.36,107.44,11157.0,79.7923,79.9038,79.7923,79.8517,11157.0
2017-02-10 11:55:00,107.44,107.44,107.35,107.44,4598.0,79.8517,79.8517,79.7849,79.8517,4598.0
2017-02-10 12:00:00,107.44,107.51,107.42,107.45,6045.0,79.8517,79.9038,79.8369,79.8592,6045.0
2017-02-10 12:05:00,107.45,107.48,107.4,107.41,5000.0,79.8592,79.8815,79.822,79.8294,5000.0
2017-02-10 12:10:00,107.39,107.43,107.35,107.35,3179.0,79.8146,79.8443,79.7849,79.7849,3179.0
2017-02-10 12:15:00,107.39,107.39,107.32,107.38,9527.0,79.8146,79.8146,79.7626,79.8072,9527.0
2017-02-10 12:20:00,107.4,107.4,107.37,107.37,1900.0,79.822,79.822,79.7997,79.7997,1900.0
2017-02-10 12:25:00,107.36,107.45,107.35,107.45,2021.0,79.7923,79.8592,79.7849,79.8592,2021.0
2017-02-10 12:30:00,107.44,107.47,107.4,107.47,3993.0,79.8517,79.874,79.822,79.874,3993.0
2017-02-10 12:35:00,107.43,107.48,107.4,107.42,2485.0,79.8443,79.8815,79.822,79.8369,2485.0
2017-02-10 12:40:00,107.43,107.56,107.42,107.54,3679.0,79.8443,79.9409,79.8369,79.9261,3679.0
2017-02-10 12:45:00,107.53,107.6,107.45,107.6,5800.0,79.9186,79.9707,79.8592,79.9707,5800.0
2017-02-10 12:50:00,107.55,107.6,107.53,107.53,1600.0,79.9335,79.9707,79.9186,79.9186,1600.0
2017-02-10 12:55:00,107.54,107.66,107.48,107.63,2501.0,79.9261,80.0153,79.8815,79.993,2501.0
2017-02-10 13:00:00,107.64,107.64,107.57,107.6,3965.0,80.0004,80.0004,79.9484,79.9707,3965.0
2017-02-10 13:05:00,107.61,107.68,107.61,107.66,3861.0,79.9781,80.0301,79.9781,80.0153,3861.0
2017-02-10 13:10:00,107.66,107.79,107.64,107.79,4100.0,80.0153,80.1119,80.0004,80.1119,4100.0
2017-02-10 13:15:00,107.77,107.79,107.75,107.79,2726.0,80.097,80.1119,80.0821,80.1119,2726.0
2017-02-10 13:20:00,107.77,107.83,107.74,107.79,3475.0,80.097,80.1416,80.0747,80.1119,3475.0
2017-02-10 13:25:00,107.79,107.81,107.78,107.81,2100.0,80.1119,80.1267,80.1044,80.1267,2100.0
2017-02-10 13:30:00,107.82,107.92,107.82,107.9,1832.0,80.1342,80.2085,80.1342,80.1936,1832.0
2017-02-10 13:35:00,107.92,107.99,107.91,107.93,3759.0,80.2085,80.2605,80.2011,80.2159,3759.0
2017-02-10 13:40:00,107.95,108.02,107.9,107.92,4851.0,80.2308,80.2828,80.1936,80.2085,4851.0
2017-02-10 13:45:00,107.9,107.93,107.88,107.9,2216.0,80.1936,80.2159,80.1788,80.1936,2216.0
2017-02-10 13:50:00,107.9,107.97,107.89,107.94,4672.0,80.1936,80.2457,80.1862,80.2234,4672.0
2017-02-10 13:55:00,107.96,108.08,107.96,108.08,7610.0,80.2382,80.3274,80.2382,80.3274,7610.0
2017-02-10 14:00:00,108.07,108.07,107.87,107.87,8062.0,80.32,80.32,80.1713,80.1713,8062.0
2017-02-10 14:05:00,107.85,107.85,107.62,107.62,24759.0,80.1565,80.1565,79.9855,79.9855,24759.0
2017-02-10 14:10:00,107.63,107.64,107.42,107.42,27277.0,79.993,80.0004,79.8369,79.8369,27277.0
2017-02-10 14:15:00,107.38,107.4,107.1,107.15,22335.0,79.8072,79.822,79.599,79.6362,22335.0
2017-02-10 14:20:00,107.18,107.2,107.02,107.05,54326.0,79.6585,79.6734,79.5396,79.5619,54326.0
2017-02-10 14:25:00,107.04,107.11,106.9,106.92,95687.0,79.5545,79.6065,79.4504,79.4653,95687.0
2017-02-10 14:30:00,106.96,107.02,106.52,106.54,151403.0,79.495,79.5396,79.168,79.1828,151403.0
2017-02-10 14:35:00,106.55,106.94,106.18,106.9,272674.0,79.1903,79.4801,78.9153,79.4504,272674.0
2017-02-10 14:40:00,106.88,106.97,106.51,106.8,48498.0,79.4355,79.5024,79.1605,79.3761,48498.0
2017-02-10 14:45:00,106.72,106.88,106.61,106.8,9100.0,79.3166,79.4355,79.2349,79.3761,9100.0
2017-02-10 14:50:00,106.8,106.87,106.68,106.68,16672.0,79.3761,79.4281,79.2869,79.2869,16672.0
2017-02-10 14:55:00,106.76,106.95,106.73,106.93,28183.0,79.3464,79.4876,79.3241,79.4727,28183.0
2017-02-10 15:00:00,106.93,107.18,106.93,107.18,23564.0,79.4727,79.6585,79.4727,79.6585,23564.0
2017-02-10 15:05:00,107.16,107.23,107.01,107.18,16910.0,79.6436,79.6957,79.5322,79.6585,16910.0
2017-02-10 15:10:00,107.18,107.27,107.13,107.14,13679.0,79.6585,79.7254,79.6213,79.6288,13679.0
2017-02-10 15:15:00,107.13,107.2,107.12,107.17,15402.0,79.6213,79.6734,79.6139,79.6511,15402.0
2017-02-10 15:20:00,107.17,107.21,107.13,107.17,13864.0,79.6511,79.6808,79.6213,79.6511,13864.0
2017-02-10 15:25:00,107.17,107.21,107.12,107.15,19478.0,79.6511,79.6808,79.6139,79.6362,19478.0
2017-02-10 15:30:00,107.15,107.18,107.07,107.11,18876.0,79.6362,79.6585,79.5768,79.6065,18876.0
2017-02-10 15:35:00,107.09,107.14,106.99,107.0,70751.0,79.5916,79.6288,79.5173,79.5247,70751.0
2017-02-10 15:40:00,107.0,107.14,107.0,107.14,50224.0,79.5247,79.6288,79.5247,79.6288,50224.0
2017-02-10 15:45:00,107.14,107.27,107.14,107.17,25562.0,79.6288,79.7254,79.6288,79.6511,25562.0
2017-02-10 15:50:00,107.19,107.24,107.15,107.23,28919.0,79.6659,79.7031,79.6362,79.6957,28919.0
2017-02-10 15:55:00,107.24,107.25,107.18,107.19,46927.0,79.7031,79.7105,79.6585,79.6659,46927.0
2017-02-13 09:30:00,107.65,107.97,107.43,107.67,10352.0,80.0078,80.2457,79.8443,80.0227,10352.0
2017-02-13 09:35:00,107.62,107.88,107.57,107.67,7215.0,79.9855,80.1788,79.9484,80.0227,7215.0
2017-02-13 09:40:00,107.72,107.72,107.14,107.14,12675.0,80.0598,80.0598,79.6288,79.6288,12675.0
2017-02-13 09:45:00,107.2,107.46,107.08,107.28,22304.0,79.6734,79.8666,79.5842,79.7328,22304.0
2017-02-13 09:50:00,107.3,107.42,107.19,107.26,11129.0,79.7477,79.8369,79.6659,79.718,11129.0
2017-02-13 09:55:00,107.27,107.57,107.26,107.35,16916.0,79.7254,79.9484,79.718,79.7849,16916.0
2017-02-13 10:00:00,107.37,107.39,107.19,107.26,9036.0,79.7997,79.8146,79.6659,79.718,9036.0
2017-02-13 10:05:00,107.28,107.34,107.19,107.3,8681.0,79.7328,79.7774,79.6659,79.7477,8681.0
2017-02-13 10:10:00,107.3,107.3,107.17,107.18,5119.0,79.7477,79.7477,79.6511,79.6585,5119.0
2017-02-13 10:15:00,107.2,107.2,107.01,107.03,5950.0,79.6734,79.6734,79.5322,79.547,5950.0
2017-02-13 10:20:00,107.06,107.14,107.01,107.01,2455.0,79.5693,79.6288,79.5322,79.5322,2455.0
2017-02-13 10:25:00,107.1,107.23,107.03,107.13,10132.0,79.599,79.6957,79.547,79.6213,10132.0
2017-02-13 10:30:00,107.07,107.16,107.06,107.12,4545.0,79.5768,79.6436,79.5693,79.6139,4545.0
2017-02-13 10:35:00,107.12,107.22,107.0,107.22,18198.0,79.6139,79.6882,79.5247,79.6882,18198.0
2017-02-13 10:40:00,107.27,107.33,107.16,107.23,4595.0,79.7254,79.77,79.6436,79.6957,4595.0
2017-02-13 10:45:00,107.24,107.36,107.21,107.36,6233.0,79.7031,79.7923,79.6808,79.7923,6233.0
2017-02-13 10:50:00,107.38,107.38,107.23,107.27,7333.0,79.8072,79.8072,79.6957,79.7254,7333.0
2017-02-13 10:55:00,107.3,107.32,107.19,107.31,3000.0,79.7477,79.7626,79.6659,79.7551,3000.0
2017-02-13 11:00:00,107.31,107.39,107.21,107.34,11200.0,79.7551,79.8146,79.6808,79.7774,11200.0
2017-02-13 11:05:00,107.31,107.44,107.25,107.44,16686.0,79.7551,79.8517,79.7105,79.8517,16686.0
2017-02-13 11:10:00,107.45,107.49,107.27,107.31,54092.0,79.8592,79.8889,79.7254,79.7551,54092.0
2017-02-13 11:15:00,107.3,107.33,107.24,107.28,6960.0,79.7477,79.77,79.7031,79.7328,6960.0
2017-02-13 11:20:00,107.29,107.33,107.26,107.32,10924.0,79.7403,79.77,79.718,79.7626,10924.0
2017-02-13 11:25:00,107.32,107.32,107.25,107.31,11235.0,79.7626,79.7626,79.7105,79.7551,11235.0
2017-02-13 11:30:00,107.3,107.31,107.22,107.3,22314.0,79.7477,79.7551,79.6882,79.7477,22314.0
2017-02-13 11:35:00,107.29,107.31,107.24,107.3,3700.0,79.7403,79.7551,79.7031,79.7477,3700.0
2017-02-13 11:40:00,107.29,107.31,107.25,107.26,9982.0,79.7403,79.7551,79.7105,79.718,9982.0
2017-02-13 11:45:00,107.3,107.34,107.29,107.3,8212.0,79.7477,79.7774,79.7403,79.7477,8212.0
2017-02-13 11:50:00,107.3,107.3,107.27,107.28,5496.0,79.7477,79.7477,79.7254,79.7328,5496.0
2017-02-13 11:55:00,107.27,107.57,107.27,107.52,41778.0,79.7254,79.9484,79.7254,79.9112,41778.0
2017-02-13 12:00:00,107.51,107.54,107.45,107.45,15374.0,79.9038,79.9261,79.8592,79.8592,15374.0
2017-02-13 12:05:00,107.45,107.52,107.4,107.46,3470.0,79.8592,79.9112,79.822,79.8666,3470.0
2017-02-13 12:10:00,107.51,107.52,107.43,107.46,5637.0,79.9038,79.9112,79.8443,79.8666,5637.0
2017-02-13 12:15:00,107.5,107.64,107.48,107.57,7777.0,79.8963,80.0004,79.8815,79.9484,7777.0
2017-02-13 12:20:00,107.57,107.62,107.56,107.62,13794.0,79.9484,79.9855,79.9409,79.9855,13794.0
2017-02-13 12:25:00,107.6,107.62,107.57,107.57,5759.0,79.9707,79.9855,79.9484,79.9484,5759.0
2017-02-13 12:30:00,107.57,107.58,107.55,107.57,4057.0,79.9484,79.9558,79.9335,79.9484,4057.0
2017-02-13 12:35:00,107.55,107.56,107.53,107.53,2447.0,79.9335,79.9409,79.9186,79.9186,2447.0
2017-02-13 12:40:00,107.56,107.63,107.55,107.63,8764.0,79.9409,79.993,79.9335,79.993,8764.0
2017-02-13 12:45:00,107.61,107.61,107.47,107.56,10621.0,79.9781,79.9781,79.874,79.9409,10621.0
2017-02-13 12:50:00,107.56,107.66,107.5,107.59,22033.0,79.9409,80.0153,79.8963,79.9632,22033.0
2017-02-13 12:55:00,107.58,107.7,107.55,107.7,20435.0,79.9558,80.045,79.9335,80.045,20435.0
2017-02-13 13:00:00,107.66,107.73,107.59,107.7,5448.0,80.0153,80.0673,79.9632,80.045,5448.0
2017-02-13 13:05:00,107.7,107.74,107.68,107.72,8895.0,80.045,80.0747,80.0301,80.0598,8895.0
2017-02-13 13:10:00,107.72,107.76,107.66,107.69,7415.0,80.0598,80.0896,80.0153,80.0376,7415.0
2017-02-13 13:15:00,107.7,107.72,107.67,107.69,12044.0,80.045,80.0598,80.0227,80.0376,12044.0
2017-02-13 13:20:00,107.72,107.82,107.7,107.72,21619.0,80.0598,80.1342,80.045,80.0598,21619.0
2017-02-13 13:25:00,107.75,107.75,107.66,107.71,3466.0,80.0821,80.0821,80.0153,80.0524,3466.0
2017-02-13 13:30:00,107.75,107.75,107.67,107.67,2972.0,80.0821,80.0821,80.0227,80.0227,2972.0
2017-02-13 13:35:00,107.71,107.71,107.64,107.67,2277.0,80.0524,80.0524,80.0004,80.0227,2277.0
2017-02-13 13:40:00,107.66,107.69,107.62,107.64,1500.0,80.0153,80.0376,79.9855,80.0004,1500.0
2017-02-13 13:45:00,107.69,107.73,107.67,107.71,2037.0,80.0376,80.0673,80.0227,80.0524,2037.0
2017-02-13 13:50:00,107.7,107.72,107.65,107.71,5509.0,80.045,80.0598,80.0078,80.0524,5509.0
2017-02-13 13:55:00,107.71,107.71,107.57,107.59,4691.0,80.0524,80.0524,79.9484,79.9632,4691.0
2017-02-13 14:00:00,107.63,107.68,107.56,107.62,3450.0,79.993,80.0301,79.9409,79.9855,3450.0
2017-02-13 14:05:00,107.6,107.67,107.58,107.59,3275.0,79.9707,80.0227,79.9558,79.9632,3275.0
2017-02-13 14:10:00,107.63,107.66,107.6,107.63,1601.0,79.993,80.0153,79.9707,79.993,1601.0
2017-02-13 14:15:00,107.64,107.65,107.57,107.62,3000.0,80.0004,80.0078,79.9484,79.9855,3000.0
2017-02-13 14:20:00,107.6,107.67,107.6,107.6,3447.0,79.9707,80.0227,79.9707,79.9707,3447.0
2017-02-13 14:25:00,107.62,107.68,107.59,107.65,3315.0,79.9855,80.0301,79.9632,80.0078,3315.0
2017-02-13 14:30:00,107.66,107.67,107.59,107.67,3388.0,80.0153,80.0227,79.9632,80.0227,3388.0
2017-02-13 14:35:00,107.68,107.73,107.56,107.56,13116.0,80.0301,80.0673,79.9409,79.9409,13116.0
2017-02-13 14:40:00,107.6,107.64,107.57,107.57,2680.0,79.9707,80.0004,79.9484,79.9484,2680.0
2017-02-13 14:45:00,107.6,107.62,107.55,107.62,2493.0,79.9707,79.9855,79.9335,79.9855,2493.0
2017-02-13 14:50:00,107.6,107.65,107.54,107.56,6567.0,79.9707,80.0078,79.9261,79.9409,6567.0
2017-02-13 14:55:00,107.6,107.6,107.51,107.54,10072.0,79.9707,79.9707,79.9038,79.9261,10072.0
2017-02-13 15:00:00,107.55,107.55,107.43,107.45,13414.0,79.9335,79.9335,79.8443,79.8592,13414.0
2017-02-13 15:05:00,107.45,107.53,107.43,107.46,16323.0,79.8592,79.9186,79.8443,79.8666,16323.0
2017-02-13 15:10:00,107.49,107.51,107.45,107.47,7708.0,79.8889,79.9038,79.8592,79.874,7708.0
2017-02-13 15:15:00,107.48,107.52,107.35,107.36,9611.0,79.8815,79.9112,79.7849,79.7923,9611.0
2017-02-13 15:20:00,107.39,107.51,107.33,107.47,4939.0,79.8146,79.9038,79.77,79.874,4939.0
2017-02-13 15:25:00,107.5,107.54,107.46,107.52,7565.0,79.8963,79.9261,79.8666,79.9112,7565.0
2017-02-13 15:30:00,107.52,107.52,107.35,107.36,15591.0,79.9112,79.9112,79.7849,79.7923,15591.0
2017-02-13 15:35:00,107.37,107.4,107.33,107.38,13589.0,79.7997,79.822,79.77,79.8072,13589.0
2017-02-13 15:40:00,107.39,107.4,107.22,107.3,39524.0,79.8146,79.822,79.6882,79.7477,39524.0
2017-02-13 15:45:00,107.3,107.42,107.3,107.34,29466.0,79.7477,79.8369,79.7477,79.7774,29466.0
2017-02-13 15:50:00,107.37,107.41,107.3,107.3,18232.0,79.7997,79.8294,79.7477,79.7477,18232.0
2017-02-13 15:55:00,107.32,107.33,107.18,107.24,62787.0,79.7626,79.77,79.6585,79.7031,62787.0
2017-02-14 09:30:00,107.2,107.2,106.24,106.58,16334.0,79.6734,79.6734,78.9599,79.2126,16334.0
2017-02-14 09:35:00,106.69,106.8,106.22,106.27,13072.0,79.2943,79.3761,78.945,78.9822,13072.0
2017-02-14 09:40:00,106.21,106.45,106.07,106.09,33430.0,78.9376,79.116,78.8335,78.8484,33430.0
2017-02-14 09:45:00,106.11,106.27,106.1,106.2,18841.0,78.8633,78.9822,78.8558,78.9301,18841.0
2017-02-14 09:50:00,106.2,106.28,106.06,106.09,12952.0,78.9301,78.9896,78.8261,78.8484,12952.0
2017-02-14 09:55:00,106.08,106.16,105.99,106.11,23762.0,78.841,78.9004,78.7741,78.8633,23762.0
2017-02-14 10:00:00,106.14,106.16,105.79,105.79,19504.0,78.8856,78.9004,78.6254,78.6254,19504.0
2017-02-14 10:05:00,105.78,105.81,105.53,105.56,45548.0,78.618,78.6403,78.4322,78.4545,45548.0
2017-02-14 10:10:00,105.53,105.75,105.53,105.75,7459.0,78.4322,78.5957,78.4322,78.5957,7459.0
2017-02-14 10:15:00,105.8,105.8,105.53,105.54,12193.0,78.6329,78.6329,78.4322,78.4396,12193.0
2017-02-14 10:20:00,105.57,105.76,105.5,105.65,36608.0,78.4619,78.6031,78.4099,78.5214,36608.0
2017-02-14 10:25:00,105.66,105.9,105.66,105.75,23224.0,78.5288,78.7072,78.5288,78.5957,23224.0
2017-02-14 10:30:00,105.74,105.79,105.24,105.24,18406.0,78.5883,78.6254,78.2167,78.2167,18406.0
2017-02-14 10:35:00,105.3,105.54,105.21,105.46,6662.0,78.2613,78.4396,78.1944,78.3802,6662.0
2017-02-14 10:40:00,105.52,105.6,105.47,105.47,7068.0,78.4248,78.4842,78.3876,78.3876,7068.0
2017-02-14 10:45:00,105.5,105.54,105.32,105.32,8472.0,78.4099,78.4396,78.2761,78.2761,8472.0
2017-02-14 10:50:00,105.37,105.64,105.35,105.58,6156.0,78.3133,78.5139,78.2984,78.4694,6156.0
2017-02-14 10:55:00,105.61,105.65,105.44,105.49,14846.0,78.4916,78.5214,78.3653,78.4025,14846.0
2017-02-14 11:00:00,105.51,105.63,105.51,105.57,11233.0,78.4173,78.5065,78.4173,78.4619,11233.0
2017-02-14 11:05:00,105.61,105.66,105.55,105.56,12454.0,78.4916,78.5288,78.4471,78.4545,12454.0
2017-02-14 11:10:00,105.58,105.61,105.42,105.44,15158.0,78.4694,78.4916,78.3504,78.3653,15158.0
2017-02-14 11:15:00,105.44,105.57,105.38,105.55,10434.0,78.3653,78.4619,78.3207,78.4471,10434.0
2017-02-14 11:20:00,105.6,105.64,105.48,105.54,11516.0,78.4842,78.5139,78.395,78.4396,11516.0
2017-02-14 11:25:00,105.5,105.64,105.5,105.57,10351.0,78.4099,78.5139,78.4099,78.4619,10351.0
2017-02-14 11:30:00,105.56,105.65,105.52,105.62,8041.0,78.4545,78.5214,78.4248,78.4991,8041.0
2017-02-14 11:35:00,105.62,105.8,105.56,105.78,7431.0,78.4991,78.6329,78.4545,78.618,7431.0
2017-02-14 11:40:00,105.8,105.94,105.74,105.74,9554.0,78.6329,78.7369,78.5883,78.5883,9554.0
2017-02-14 11:45:00,105.77,105.79,105.64,105.64,8848.0,78.6106,78.6254,78.5139,78.5139,8848.0
2017-02-14 11:50:00,105.61,105.64,105.45,105.46,13116.0,78.4916,78.5139,78.3727,78.3802,13116.0
2017-02-14 11:55:00,105.48,105.6,105.45,105.48,11843.0,78.395,78.4842,78.3727,78.395,11843.0
2017-02-14 12:00:00,105.48,105.55,105.46,105.54,29066.0,78.395,78.4471,78.3802,78.4396,29066.0
2017-02-14 12:05:00,105.52,105.53,105.38,105.44,59552.0,78.4248,78.4322,78.3207,78.3653,59552.0
2017-02-14 12:10:00,105.45,105.53,105.4,105.42,23663.0,78.3727,78.4322,78.3356,78.3504,23663.0
2017-02-14 12:15:00,105.41,105.49,105.34,105.39,22049.0,78.343,78.4025,78.291,78.3281,22049.0
2017-02-14 12:20:00,105.39,105.55,105.39,105.44,32567.0,78.3281,78.4471,78.3281,78.3653,32567.0
2017-02-14 12:25:00,105.42,105.49,105.4,105.44,23476.0,78.3504,78.4025,78.3356,78.3653,23476.0
2017-02-14 12:30:00,105.43,105.54,105.38,105.5,33539.0,78.3579,78.4396,78.3207,78.4099,33539.0
2017-02-14 12:35:00,105.49,105.53,105.44,105.45,15495.0,78.4025,78.4322,78.3653,78.3727,15495.0
2017-02-14 12:40:00,105.45,105.51,105.39,105.41,11091.0,78.3727,78.4173,78.3281,78.343,11091.0
2017-02-14 12:45:00,105.39,105.41,105.29,105.34,6771.0,78.3281,78.343,78.2538,78.291,6771.0
2017-02-14 12:50:00,105.38,105.47,105.37,105.37,12034.0,78.3207,78.3876,78.3133,78.3133,12034.0
2017-02-14 12:55:00,105.38,105.39,105.05,105.09,17937.0,78.3207,78.3281,78.0754,78.1052,17937.0
2017-02-14 13:00:00,105.09,105.28,105.01,105.21,17368.0,78.1052,78.2464,78.0457,78.1944,17368.0
2017-02-14 13:05:00,105.24,105.38,105.24,105.34,12136.0,78.2167,78.3207,78.2167,78.291,12136.0
2017-02-14 13:10:00,105.31,105.38,105.29,105.32,10431.0,78.2687,78.3207,78.2538,78.2761,10431.0
2017-02-14 13:15:00,105.29,105.31,105.19,105.22,14248.0,78.2538,78.2687,78.1795,78.2018,14248.0
2017-02-14 13:20:00,105.21,105.32,105.18,105.32,17521.0,78.1944,78.2761,78.1721,78.2761,17521.0
2017-02-14 13:25:00,105.37,105.39,105.2,105.28,20426.0,78.3133,78.3281,78.1869,78.2464,20426.0
2017-02-14 13:30:00,105.28,105.32,105.16,105.26,17956.0,78.2464,78.2761,78.1572,78.2315,17956.0
2017-02-14 13:35:00,105.31,105.41,105.28,105.34,14998.0,78.2687,78.343,78.2464,78.291,14998.0
2017-02-14 13:40:00,105.34,105.41,105.33,105.38,10129.0,78.291,78.343,78.2835,78.3207,10129.0
2017-02-14 13:45:00,105.39,105.39,105.3,105.3,13144.0,78.3281,78.3281,78.2613,78.2613,13144.0
2017-02-14 13:50:00,105.25,105.44,105.25,105.44,10247.0,78.2241,78.3653,78.2241,78.3653,10247.0
2017-02-14 13:55:00,105.42,105.5,105.41,105.46,10813.0,78.3504,78.4099,78.343,78.3802,10813.0
2017-02-14 14:00:00,105.45,105.5,105.42,105.5,10768.0,78.3727,78.4099,78.3504,78.4099,10768.0
2017-02-14 14:05:00,105.51,105.92,105.51,105.92,9292.0,78.4173,78.722,78.4173,78.722,9292.0
2017-02-14 14:10:00,105.9,106.03,105.85,105.99,12204.0,78.7072,78.8038,78.67,78.7741,12204.0
2017-02-14 14:15:00,105.98,105.98,105.7,105.74,20409.0,78.7666,78.7666,78.5585,78.5883,20409.0
2017-02-14 14:20:00,105.75,105.8,105.72,105.73,11034.0,78.5957,78.6329,78.5734,78.5808,11034.0
2017-02-14 14:25:00,105.7,105.71,105.51,105.51,13194.0,78.5585,78.566,78.4173,78.4173,13194.0
2017-02-14 14:30:00,105.54,105.55,105.35,105.38,22557.0,78.4396,78.4471,78.2984,78.3207,22557.0
2017-02-14 14:35:00,105.43,105.48,105.36,105.39,21636.0,78.3579,78.395,78.3058,78.3281,21636.0
2017-02-14 14:40:00,105.4,105.42,105.32,105.34,9524.0,78.3356,78.3504,78.2761,78.291,9524.0
2017-02-14 14:45:00,105.32,105.37,105.29,105.29,16031.0,78.2761,78.3133,78.2538,78.2538,16031.0
2017-02-14 14:50:00,105.31,105.33,105.21,105.27,12286.0,78.2687,78.2835,78.1944,78.239,12286.0
2017-02-14 14:55:00,105.29,105.32,105.21,105.21,10038.0,78.2538,78.2761,78.1944,78.1944,10038.0
2017-02-14 15:00:00,105.22,105.28,105.15,105.19,13828.0,78.2018,78.2464,78.1498,78.1795,13828.0
2017-02-14 15:05:00,105.17,105.2,105.11,105.19,17018.0,78.1646,78.1869,78.12,78.1795,17018.0
2017-02-14 15:10:00,105.19,105.24,105.08,105.1,18380.0,78.1795,78.2167,78.0977,78.1126,18380.0
2017-02-14 15:15:00,105.11,105.14,105.0,105.12,24355.0,78.12,78.1423,78.0383,78.1275,24355.0
2017-02-14 15:20:00,105.13,105.29,105.0,105.24,41803.0,78.1349,78.2538,78.0383,78.2167,41803.0
2017-02-14 15:25:00,105.24,105.39,105.19,105.3,22708.0,78.2167,78.3281,78.1795,78.2613,22708.0
2017-02-14 15:30:00,105.3,105.32,105.24,105.24,23794.0,78.2613,78.2761,78.2167,78.2167,23794.0
2017-02-14 15:35:00,105.24,105.39,105.22,105.33,37183.0,78.2167,78.3281,78.2018,78.2835,37183.0
2017-02-14 15:40:00,105.33,105.43,105.32,105.41,29775.0,78.2835,78.3579,78.2761,78.343,29775.0
2017-02-14 15:45:00,105.42,105.45,105.27,105.35,53649.0,78.3504,78.3727,78.239,78.2984,53649.0
2017-02-14 15:50:00,105.35,105.36,105.28,105.33,66545.0,78.2984,78.3058,78.2464,78.2835,66545.0
2017-02-14 15:55:00,105.34,105.35,105.19,105.28,103972.0,78.291,78.2984,78.1795,78.2464,103972.0
2017-02-15 09:30:00,104.86,104.86,103.63,103.63,35622.0,77.9342,77.9342,77.0201,77.0201,35622.0
2017-02-15 09:35:00,103.84,104.39,103.55,104.31,29674.0,77.1761,77.5849,76.9606,77.5255,29674.0
2017-02-15 09:40:00,104.43,104.51,104.24,104.37,9614.0,77.6146,77.6741,77.4734,77.5701,9614.0
2017-02-15 09:45:00,104.32,104.32,104.0,104.05,30458.0,77.5329,77.5329,77.2951,77.3322,30458.0
2017-02-15 09:50:00,104.01,104.14,103.44,103.65,50614.0,77.3025,77.3991,76.8789,77.0349,50614.0
2017-02-15 09:55:00,103.8,103.93,103.69,103.87,10796.0,77.1464,77.243,77.0647,77.1984,10796.0
2017-02-15 10:00:00,103.88,103.9,103.6,103.74,30747.0,77.2059,77.2207,76.9978,77.1018,30747.0
2017-02-15 10:05:00,103.83,104.03,103.7,104.0,38870.0,77.1687,77.3174,77.0721,77.2951,38870.0
2017-02-15 10:10:00,104.0,104.41,103.99,104.41,46827.0,77.2951,77.5998,77.2876,77.5998,46827.0
2017-02-15 10:15:00,104.48,104.57,104.4,104.42,17269.0,77.6518,77.7187,77.5924,77.6072,17269.0
2017-02-15 10:20:00,104.42,104.48,104.0,104.02,22563.0,77.6072,77.6518,77.2951,77.3099,22563.0
2017-02-15 10:25:00,104.02,104.35,103.98,104.27,44270.0,77.3099,77.5552,77.2802,77.4957,44270.0
2017-02-15 10:30:00,104.24,104.42,104.21,104.31,25155.0,77.4734,77.6072,77.4511,77.5255,25155.0
2017-02-15 10:35:00,104.33,104.48,104.26,104.28,13898.0,77.5403,77.6518,77.4883,77.5032,13898.0
2017-02-15 10:40:00,104.29,104.36,104.18,104.33,13978.0,77.5106,77.5626,77.4288,77.5403,13978.0
2017-02-15 10:45:00,104.3,104.35,104.2,104.29,18833.0,77.518,77.5552,77.4437,77.5106,18833.0
2017-02-15 10:50:00,104.32,104.34,104.24,104.26,13355.0,77.5329,77.5478,77.4734,77.4883,13355.0
2017-02-15 10:55:00,104.28,104.34,104.26,104.33,12045.0,77.5032,77.5478,77.4883,77.5403,12045.0
2017-02-15 11:00:00,104.3,104.32,104.03,104.13,17553.0,77.518,77.5329,77.3174,77.3917,17553.0
2017-02-15 11:05:00,104.15,104.2,104.07,104.15,7115.0,77.4065,77.4437,77.3471,77.4065,7115.0
2017-02-15 11:10:00,104.12,104.17,103.96,104.07,7586.0,77.3842,77.4214,77.2653,77.3471,7586.0
2017-02-15 11:15:00,104.11,104.13,104.0,104.02,10486.0,77.3768,77.3917,77.2951,77.3099,10486.0
2017-02-15 11:20:00,103.99,104.09,103.95,104.06,9946.0,77.2876,77.362,77.2579,77.3397,9946.0
2017-02-15 11:25:00,104.09,104.13,104.07,104.08,8655.0,77.362,77.3917,77.3471,77.3545,8655.0
2017-02-15 11:30:00,104.13,104.23,104.07,104.13,9366.0,77.3917,77.466,77.3471,77.3917,9366.0
2017-02-15 11:35:00,104.15,104.23,104.11,104.22,5273.0,77.4065,77.466,77.3768,77.4586,5273.0
2017-02-15 11:40:00,104.2,104.22,104.04,104.04,8960.0,77.4437,77.4586,77.3248,77.3248,8960.0
2017-02-15 11:45:00,104.07,104.11,103.91,103.99,44315.0,77.3471,77.3768,77.2282,77.2876,44315.0
2017-02-15 11:50:00,103.95,104.0,103.91,103.96,16062.0,77.2579,77.2951,77.2282,77.2653,16062.0
2017-02-15 11:55:00,103.97,104.09,103.93,104.03,60307.0,77.2728,77.362,77.243,77.3174,60307.0
2017-02-15 12:00:00,104.08,104.12,104.05,104.09,18977.0,77.3545,77.3842,77.3322,77.362,18977.0
2017-02-15 12:05:00,104.1,104.16,104.0,104.02,14910.0,77.3694,77.414,77.2951,77.3099,14910.0
2017-02-15 12:10:00,104.05,104.06,104.0,104.03,10451.0,77.3322,77.3397,77.2951,77.3174,10451.0
2017-02-15 12:15:00,104.04,104.1,104.01,104.07,13885.0,77.3248,77.3694,77.3025,77.3471,13885.0
2017-02-15 12:20:00,104.07,104.15,104.07,104.12,20320.0,77.3471,77.4065,77.3471,77.3842,20320.0
2017-02-15 12:25:00,104.11,104.14,104.09,104.14,6204.0,77.3768,77.3991,77.362,77.3991,6204.0
2017-02-15 12:30:00,104.13,104.14,104.06,104.12,19539.0,77.3917,77.3991,77.3397,77.3842,19539.0
2017-02-15 12:35:00,104.13,104.14,104.08,104.12,25155.0,77.3917,77.3991,77.3545,77.3842,25155.0
2017-02-15 12:40:00,104.13,104.4,104.1,104.32,32549.0,77.3917,77.5924,77.3694,77.5329,32549.0
2017-02-15 12:45:00,104.31,104.37,104.29,104.33,30011.0,77.5255,77.5701,77.5106,77.5403,30011.0
2017-02-15 12:50:00,104.33,104.33,104.28,104.31,20217.0,77.5403,77.5403,77.5032,77.5255,20217.0
2017-02-15 12:55:00,104.32,104.35,104.29,104.3,23457.0,77.5329,77.5552,77.5106,77.518,23457.0
2017-02-15 13:00:00,104.3,104.3,104.2,104.22,22607.0,77.518,77.518,77.4437,77.4586,22607.0
2017-02-15 13:05:00,104.23,104.24,104.18,104.21,21743.0,77.466,77.4734,77.4288,77.4511,21743.0
2017-02-15 13:10:00,104.23,104.23,104.2,104.2,17593.0,77.466,77.466,77.4437,77.4437,17593.0
2017-02-15 13:15:00,104.21,104.21,104.13,104.14,19224.0,77.4511,77.4511,77.3917,77.3991,19224.0
2017-02-15 13:20:00,104.15,104.34,104.12,104.22,26909.0,77.4065,77.5478,77.3842,77.4586,26909.0
2017-02-15 13:25:00,104.2,104.29,104.18,104.24,25861.0,77.4437,77.5106,77.4288,77.4734,25861.0
2017-02-15 13:30:00,104.24,104.31,104.19,104.2,19465.0,77.4734,77.5255,77.4363,77.4437,19465.0
2017-02-15 13:35:00,104.21,104.27,104.19,104.24,5900.0,77.4511,77.4957,77.4363,77.4734,5900.0
2017-02-15 13:40:00,104.25,104.27,104.22,104.25,14615.0,77.4809,77.4957,77.4586,77.4809,14615.0
2017-02-15 13:45:00,104.24,104.24,104.18,104.22,18133.0,77.4734,77.4734,77.4288,77.4586,18133.0
2017-02-15 13:50:00,104.23,104.28,104.19,104.22,39269.0,77.466,77.5032,77.4363,77.4586,39269.0
2017-02-15 13:55:00,104.22,104.27,104.19,104.22,46711.0,77.4586,77.4957,77.4363,77.4586,46711.0
2017-02-15 14:00:00,104.22,104.23,104.18,104.19,49745.0,77.4586,77.466,77.4288,77.4363,49745.0
2017-02-15 14:05:00,104.19,104.24,104.15,104.2,60769.0,77.4363,77.4734,77.4065,77.4437,60769.0
2017-02-15 14:10:00,104.2,104.41,104.19,104.34,62078.0,77.4437,77.5998,77.4363,77.5478,62078.0
2017-02-15 14:15:00,104.34,104.34,104.27,104.3,44035.0,77.5478,77.5478,77.4957,77.518,44035.0
2017-02-15 14:20:00,104.32,104.42,104.29,104.31,41911.0,77.5329,77.6072,77.5106,77.5255,41911.0
2017-02-15 14:25:00,104.32,104.35,104.28,104.34,24091.0,77.5329,77.5552,77.5032,77.5478,24091.0
2017-02-15 14:30:00,104.32,104.55,104.3,104.31,69003.0,77.5329,77.7038,77.518,77.5255,69003.0
2017-02-15 14:35:00,104.31,104.36,104.24,104.32,24013.0,77.5255,77.5626,77.4734,77.5329,24013.0
2017-02-15 14:40:00,104.33,104.44,104.29,104.31,42603.0,77.5403,77.6221,77.5106,77.5255,42603.0
2017-02-15 14:45:00,104.32,104.35,104.29,104.34,24234.0,77.5329,77.5552,77.5106,77.5478,24234.0
2017-02-15 14:50:00,104.33,104.37,104.3,104.34,28460.0,77.5403,77.5701,77.518,77.5478,28460.0
2017-02-15 14:55:00,104.33,104.44,104.31,104.33,80547.0,77.5403,77.6221,77.5255,77.5403,80547.0
2017-02-15 15:00:00,104.33,104.42,104.25,104.26,46642.0,77.5403,77.6072,77.4809,77.4883,46642.0
2017-02-15 15:05:00,104.27,104.3,104.2,104.24,20532.0,77.4957,77.518,77.4437,77.4734,20532.0
2017-02-15 15:10:00,104.24,104.37,104.23,104.36,20947.0,77.4734,77.5701,77.466,77.5626,20947.0
2017-02-15 15:15:00,104.36,104.41,104.32,104.34,35805.0,77.5626,77.5998,77.5329,77.5478,35805.0
2017-02-15 15:20:00,104.36,104.51,104.35,104.47,42172.0,77.5626,77.6741,77.5552,77.6444,42172.0
2017-02-15 15:25:00,104.47,104.56,104.4,104.53,25216.0,77.6444,77.7113,77.5924,77.689,25216.0
2017-02-15 15:30:00,104.52,104.55,104.45,104.49,21125.0,77.6815,77.7038,77.6295,77.6592,21125.0
2017-02-15 15:35:00,104.49,104.56,104.49,104.52,50361.0,77.6592,77.7113,77.6592,77.6815,50361.0
2017-02-15 15:40:00,104.52,104.54,104.49,104.52,44584.0,77.6815,77.6964,77.6592,77.6815,44584.0
2017-02-15 15:45:00,104.52,104.53,104.31,104.33,35079.0,77.6815,77.689,77.5255,77.5403,35079.0
2017-02-15 15:50:00,104.34,104.37,104.27,104.28,39238.0,77.5478,77.5701,77.4957,77.5032,39238.0
2017-02-15 15:55:00,104.29,104.41,104.23,104.39,100046.0,77.5106,77.5998,77.466,77.5849,100046.0
2017-02-16 09:30:00,104.74,105.26,104.46,104.97,18862.0,77.845,78.2315,77.6369,78.016,18862.0
2017-02-16 09:35:00,105.1,105.19,104.51,104.97,17276.0,78.1126,78.1795,77.6741,78.016,17276.0
2017-02-16 09:40:00,105.1,105.47,105.0,105.47,9095.0,78.1126,78.3876,78.0383,78.3876,9095.0
2017-02-16 09:45:00,105.47,105.47,105.22,105.37,12135.0,78.3876,78.3876,78.2018,78.3133,12135.0
2017-02-16 09:50:00,105.35,105.46,105.31,105.41,9348.0,78.2984,78.3802,78.2687,78.343,9348.0
2017-02-16 09:55:00,105.43,105.59,105.35,105.48,14830.0,78.3579,78.4768,78.2984,78.395,14830.0
2017-02-16 10:00:00,105.45,105.48,105.08,105.12,16867.0,78.3727,78.395,78.0977,78.1275,16867.0
2017-02-16 10:05:00,105.1,105.18,104.99,105.18,10493.0,78.1126,78.1721,78.0309,78.1721,10493.0
2017-02-16 10:10:00,105.24,105.28,105.11,105.21,10900.0,78.2167,78.2464,78.12,78.1944,10900.0
2017-02-16 10:15:00,105.21,105.22,104.92,104.93,17598.0,78.1944,78.2018,77.9788,77.9863,17598.0
2017-02-16 10:20:00,104.93,105.11,104.91,104.97,5264.0,77.9863,78.12,77.9714,78.016,5264.0
2017-02-16 10:25:00,104.98,105.07,104.98,104.98,11102.0,78.0234,78.0903,78.0234,78.0234,11102.0
2017-02-16 10:30:00,105.0,105.04,104.85,105.0,11498.0,78.0383,78.068,77.9268,78.0383,11498.0
2017-02-16 10:35:00,105.0,105.0,104.92,104.92,7201.0,78.0383,78.0383,77.9788,77.9788,7201.0
2017-02-16 10:40:00,104.97,105.02,104.93,104.97,13765.0,78.016,78.0531,77.9863,78.016,13765.0
2017-02-16 10:45:00,104.98,104.99,104.84,104.86,7474.0,78.0234,78.0309,77.9194,77.9342,7474.0
2017-02-16 10:50:00,104.86,104.9,104.81,104.86,14838.0,77.9342,77.964,77.8971,77.9342,14838.0
2017-02-16 10:55:00,104.85,104.97,104.79,104.9,17605.0,77.9268,78.016,77.8822,77.964,17605.0
2017-02-16 11:00:00,104.89,104.89,104.8,104.83,13406.0,77.9565,77.9565,77.8896,77.9119,13406.0
2017-02-16 11:05:00,104.85,104.86,104.71,104.83,19883.0,77.9268,77.9342,77.8227,77.9119,19883.0
2017-02-16 11:10:00,104.82,104.87,104.76,104.84,10129.0,77.9045,77.9417,77.8599,77.9194,10129.0
2017-02-16 11:15:00,104.89,104.89,104.78,104.81,20635.0,77.9565,77.9565,77.8748,77.8971,20635.0
2017-02-16 11:20:00,104.81,104.84,104.79,104.8,14298.0,77.8971,77.9194,77.8822,77.8896,14298.0
2017-02-16 11:25:00,104.8,105.04,104.73,105.0,53225.0,77.8896,78.068,77.8376,78.0383,53225.0
2017-02-16 11:30:00,105.0,105.05,104.95,104.99,9463.0,78.0383,78.0754,78.0011,78.0309,9463.0
2017-02-16 11:35:00,104.99,105.03,104.92,104.99,8922.0,78.0309,78.0606,77.9788,78.0309,8922.0
2017-02-16 11:40:00,104.98,105.06,104.97,105.0,9418.0,78.0234,78.0829,78.016,78.0383,9418.0
2017-02-16 11:45:00,104.99,105.02,104.95,105.01,4811.0,78.0309,78.0531,78.0011,78.0457,4811.0
2017-02-16 11:50:00,105.03,105.07,104.97,105.03,18649.0,78.0606,78.0903,78.016,78.0606,18649.0
2017-02-16 11:55:00,105.03,105.03,104.95,104.96,8419.0,78.0606,78.0606,78.0011,78.0086,8419.0
2017-02-16 12:00:00,104.96,105.0,104.9,104.9,9224.0,78.0086,78.0383,77.964,77.964,9224.0
2017-02-16 12:05:00,104.9,104.9,104.82,104.82,3956.0,77.964,77.964,77.9045,77.9045,3956.0
2017-02-16 12:10:00,104.84,104.87,104.77,104.8,16935.0,77.9194,77.9417,77.8673,77.8896,16935.0
2017-02-16 12:15:00,104.78,104.85,104.77,104.82,45428.0,77.8748,77.9268,77.8673,77.9045,45428.0
2017-02-16 12:20:00,104.83,104.86,104.66,104.7,23743.0,77.9119,77.9342,77.7856,77.8153,23743.0
2017-02-16 12:25:00,104.68,104.7,104.54,104.54,5177.0,77.8005,77.8153,77.6964,77.6964,5177.0
2017-02-16 12:30:00,104.59,104.62,104.57,104.57,12688.0,77.7336,77.7559,77.7187,77.7187,12688.0
2017-02-16 12:35:00,104.56,104.56,104.42,104.46,11914.0,77.7113,77.7113,77.6072,77.6369,11914.0
2017-02-16 12:40:00,104.47,104.52,104.44,104.48,15423.0,77.6444,77.6815,77.6221,77.6518,15423.0
2017-02-16 12:45:00,104.49,104.5,104.4,104.44,16700.0,77.6592,77.6667,77.5924,77.6221,16700.0
2017-02-16 12:50:00,104.45,104.5,104.41,104.41,14955.0,77.6295,77.6667,77.5998,77.5998,14955.0
2017-02-16 12:55:00,104.41,104.43,104.32,104.32,8400.0,77.5998,77.6146,77.5329,77.5329,8400.0
2017-02-16 13:00:00,104.33,104.37,104.24,104.24,6443.0,77.5403,77.5701,77.4734,77.4734,6443.0
2017-02-16 13:05:00,104.27,104.3,104.17,104.2,19809.0,77.4957,77.518,77.4214,77.4437,19809.0
2017-02-16 13:10:00,104.19,104.2,103.98,104.0,13134.0,77.4363,77.4437,77.2802,77.2951,13134.0
2017-02-16 13:15:00,104.02,104.08,103.95,103.97,17470.0,77.3099,77.3545,77.2579,77.2728,17470.0
2017-02-16 13:20:00,103.96,104.06,103.94,103.95,13086.0,77.2653,77.3397,77.2505,77.2579,13086.0
2017-02-16 13:25:00,103.94,104.01,103.94,103.95,14828.0,77.2505,77.3025,77.2505,77.2579,14828.0
2017-02-16 13:30:00,103.95,104.01,103.93,103.93,17689.0,77.2579,77.3025,77.243,77.243,17689.0
2017-02-16 13:35:00,103.93,103.97,103.82,103.94,16292.0,77.243,77.2728,77.1613,77.2505,16292.0
2017-02-16 13:40:00,103.94,104.01,103.91,103.93,15508.0,77.2505,77.3025,77.2282,77.243,15508.0
2017-02-16 13:45:00,103.96,104.03,103.92,104.03,18830.0,77.2653,77.3174,77.2356,77.3174,18830.0
2017-02-16 13:50:00,104.01,104.05,103.99,104.04,10180.0,77.3025,77.3322,77.2876,77.3248,10180.0
2017-02-16 13:55:00,104.03,104.13,103.93,103.95,20634.0,77.3174,77.3917,77.243,77.2579,20634.0
2017-02-16 14:00:00,103.98,104.01,103.41,103.76,74756.0,77.2802,77.3025,76.8566,77.1167,74756.0
2017-02-16 14:05:00,103.74,104.02,103.73,104.02,9563.0,77.1018,77.3099,77.0944,77.3099,9563.0
2017-02-16 14:10:00,103.98,104.06,103.96,104.01,17490.0,77.2802,77.3397,77.2653,77.3025,17490.0
2017-02-16 14:15:00,104.01,104.02,103.8,103.89,23326.0,77.3025,77.3099,77.1464,77.2133,23326.0
2017-02-16 14:20:00,103.89,103.99,103.86,103.96,13339.0,77.2133,77.2876,77.191,77.2653,13339.0
2017-02-16 14:25:00,103.96,103.97,103.87,103.9,20470.0,77.2653,77.2728,77.1984,77.2207,20470.0
2017-02-16 14:30:00,103.9,103.92,103.79,103.79,14609.0,77.2207,77.2356,77.139,77.139,14609.0
2017-02-16 14:35:00,103.79,103.79,103.64,103.65,16311.0,77.139,77.139,77.0275,77.0349,16311.0
2017-02-16 14:40:00,103.66,103.71,103.62,103.63,15202.0,77.0424,77.0795,77.0126,77.0201,15202.0
2017-02-16 14:45:00,103.65,103.71,103.56,103.6,15561.0,77.0349,77.0795,76.968,76.9978,15561.0
2017-02-16 14:50:00,103.6,103.67,103.53,103.65,18130.0,76.9978,77.0498,76.9457,77.0349,18130.0
2017-02-16 14:55:00,103.66,103.66,103.5,103.59,26607.0,77.0424,77.0424,76.9235,76.9903,26607.0
2017-02-16 15:00:00,103.59,103.63,103.55,103.58,25775.0,76.9903,77.0201,76.9606,76.9829,25775.0
2017-02-16 15:05:00,103.59,103.62,103.41,103.43,22025.0,76.9903,77.0126,76.8566,76.8714,22025.0
2017-02-16 15:10:00,103.45,103.61,103.45,103.55,17383.0,76.8863,77.0052,76.8863,76.9606,17383.0
2017-02-16 15:15:00,103.56,103.62,103.52,103.59,29483.0,76.968,77.0126,76.9383,76.9903,29483.0
2017-02-16 15:20:00,103.6,103.62,103.55,103.55,35019.0,76.9978,77.0126,76.9606,76.9606,35019.0
2017-02-16 15:25:00,103.56,103.66,103.55,103.55,26068.0,76.968,77.0424,76.9606,76.9606,26068.0
2017-02-16 15:30:00,103.59,103.69,103.58,103.62,56532.0,76.9903,77.0647,76.9829,77.0126,56532.0
2017-02-16 15:35:00,103.62,103.63,103.56,103.6,75660.0,77.0126,77.0201,76.968,76.9978,75660.0
2017-02-16 15:40:00,103.61,103.69,103.33,103.54,66823.0,77.0052,77.0647,76.7971,76.9532,66823.0
2017-02-16 15:45:00,103.51,103.57,103.12,103.16,85895.0,76.9309,76.9755,76.641,76.6708,85895.0
2017-02-16 15:50:00,103.17,103.46,103.14,103.46,83421.0,76.6782,76.8937,76.6559,76.8937,83421.0
2017-02-16 15:55:00,103.48,103.48,102.82,103.11,259742.0,76.9086,76.9086,76.4181,76.6336,259742.0
2017-02-17 09:30:00,104.98,106.0,103.5,103.8,80111.0,78.0234,78.7815,76.9235,77.1464,80111.0
2017-02-17 09:35:00,103.79,105.83,103.7,104.72,46528.0,77.139,78.6552,77.0721,77.8302,46528.0
2017-02-17 09:40:00,104.82,105.48,104.81,105.45,66211.0,77.9045,78.395,77.8971,78.3727,66211.0
2017-02-17 09:45:00,105.37,105.43,104.57,105.09,102423.0,78.3133,78.3579,77.7187,78.1052,102423.0
2017-02-17 09:50:00,105.1,105.24,104.62,104.77,46522.0,78.1126,78.2167,77.7559,77.8673,46522.0
2017-02-17 09:55:00,104.73,105.05,104.68,104.91,62445.0,77.8376,78.0754,77.8005,77.9714,62445.0
2017-02-17 10:00:00,104.92,104.98,104.76,104.89,30180.0,77.9788,78.0234,77.8599,77.9565,30180.0
2017-02-17 10:05:00,104.89,104.89,104.67,104.73,41827.0,77.9565,77.9565,77.793,77.8376,41827.0
2017-02-17 10:10:00,104.73,104.77,104.5,104.6,76528.0,77.8376,77.8673,77.6667,77.741,76528.0
2017-02-17 10:15:00,104.6,105.05,104.59,104.89,76627.0,77.741,78.0754,77.7336,77.9565,76627.0
2017-02-17 10:20:00,104.91,105.06,104.85,105.0,63726.0,77.9714,78.0829,77.9268,78.0383,63726.0
2017-02-17 10:25:00,104.97,105.15,104.9,105.1,32009.0,78.016,78.1498,77.964,78.1126,32009.0
2017-02-17 10:30:00,105.07,105.08,104.9,104.92,24024.0,78.0903,78.0977,77.964,77.9788,24024.0
2017-02-17 10:35:00,104.92,104.97,104.54,104.57,14869.0,77.9788,78.016,77.6964,77.7187,14869.0
2017-02-17 10:40:00,104.52,104.56,104.26,104.26,16742.0,77.6815,77.7113,77.4883,77.4883,16742.0
2017-02-17 10:45:00,104.26,104.38,103.96,104.38,20127.0,77.4883,77.5775,77.2653,77.5775,20127.0
2017-02-17 10:50:00,104.39,104.45,104.16,104.17,15497.0,77.5849,77.6295,77.414,77.4214,15497.0
2017-02-17 10:55:00,104.17,104.23,104.06,104.14,11499.0,77.4214,77.466,77.3397,77.3991,11499.0
2017-02-17 11:00:00,104.14,104.14,103.48,103.62,29952.0,77.3991,77.3991,76.9086,77.0126,29952.0
2017-02-17 11:05:00,103.64,103.66,103.06,103.06,23240.0,77.0275,77.0424,76.5964,76.5964,23240.0
2017-02-17 11:10:00,103.06,103.1,102.68,102.75,27995.0,76.5964,76.6262,76.314,76.366,27995.0
2017-02-17 11:15:00,102.73,103.04,102.59,102.68,37969.0,76.3512,76.5816,76.2471,76.314,37969.0
2017-02-17 11:20:00,102.66,102.72,102.57,102.65,28002.0,76.2991,76.3437,76.2323,76.2917,28002.0
2017-02-17 11:25:00,102.67,102.87,102.55,102.87,36144.0,76.3066,76.4552,76.2174,76.4552,36144.0
2017-02-17 11:30:00,102.86,102.99,102.65,102.8,24927.0,76.4478,76.5444,76.2917,76.4032,24927.0
2017-02-17 11:35:00,102.85,102.94,102.64,102.64,11415.0,76.4404,76.5072,76.2843,76.2843,11415.0
2017-02-17 11:40:00,102.65,102.65,102.36,102.39,21979.0,76.2917,76.2917,76.0762,76.0985,21979.0
2017-02-17 11:45:00,102.36,102.51,102.36,102.39,13825.0,76.0762,76.1877,76.0762,76.0985,13825.0
2017-02-17 11:50:00,102.37,102.37,102.0,102.27,35373.0,76.0836,76.0836,75.8086,76.0093,35373.0
2017-02-17 11:55:00,102.31,102.43,102.18,102.21,16972.0,76.039,76.1282,75.9424,75.9647,16972.0
2017-02-17 12:00:00,102.21,102.23,102.08,102.18,18180.0,75.9647,75.9796,75.8681,75.9424,18180.0
2017-02-17 12:05:00,102.18,102.24,102.12,102.22,18429.0,75.9424,75.987,75.8978,75.9721,18429.0
2017-02-17 12:10:00,102.22,102.22,101.7,102.04,29522.0,75.9721,75.9721,75.5857,75.8383,29522.0
2017-02-17 12:15:00,102.07,102.29,102.02,102.25,17191.0,75.8606,76.0242,75.8235,75.9944,17191.0
2017-02-17 12:20:00,102.25,102.43,102.24,102.36,13590.0,75.9944,76.1282,75.987,76.0762,13590.0
2017-02-17 12:25:00,102.4,102.4,102.22,102.24,11642.0,76.1059,76.1059,75.9721,75.987,11642.0
2017-02-17 12:30:00,102.22,102.41,102.09,102.41,14132.0,75.9721,76.1133,75.8755,76.1133,14132.0
2017-02-17 12:35:00,102.4,102.45,102.22,102.23,14723.0,76.1059,76.1431,75.9721,75.9796,14723.0
2017-02-17 12:40:00,102.23,102.46,102.17,102.43,10024.0,75.9796,76.1505,75.935,76.1282,10024.0
2017-02-17 12:45:00,102.42,102.46,102.25,102.36,18460.0,76.1208,76.1505,75.9944,76.0762,18460.0
2017-02-17 12:50:00,102.35,102.6,102.3,102.56,17397.0,76.0687,76.2546,76.0316,76.2248,17397.0
2017-02-17 12:55:00,102.51,102.93,102.51,102.77,13723.0,76.1877,76.4998,76.1877,76.3809,13723.0
2017-02-17 13:00:00,102.74,102.91,102.68,102.91,17941.0,76.3586,76.485,76.314,76.485,17941.0
2017-02-17 13:05:00,102.91,102.95,102.85,102.88,11108.0,76.485,76.5147,76.4404,76.4627,11108.0
2017-02-17 13:10:00,102.86,103.04,102.86,103.02,4594.0,76.4478,76.5816,76.4478,76.5667,4594.0
2017-02-17 13:15:00,103.06,103.21,103.03,103.14,9185.0,76.5964,76.7079,76.5741,76.6559,9185.0
2017-02-17 13:20:00,103.18,103.18,103.06,103.16,6932.0,76.6856,76.6856,76.5964,76.6708,6932.0
2017-02-17 13:25:00,103.2,103.4,103.19,103.38,5064.0,76.7005,76.8491,76.6931,76.8343,5064.0
2017-02-17 13:30:00,103.35,103.4,103.29,103.34,7657.0,76.812,76.8491,76.7674,76.8045,7657.0
2017-02-17 13:35:00,103.36,103.55,103.34,103.47,11098.0,76.8194,76.9606,76.8045,76.9012,11098.0
2017-02-17 13:40:00,103.46,103.54,103.45,103.48,7911.0,76.8937,76.9532,76.8863,76.9086,7911.0
2017-02-17 13:45:00,103.47,103.56,103.47,103.54,6840.0,76.9012,76.968,76.9012,76.9532,6840.0
2017-02-17 13:50:00,103.53,103.64,103.52,103.61,13167.0,76.9457,77.0275,76.9383,77.0052,13167.0
2017-02-17 13:55:00,103.63,103.73,103.62,103.68,7915.0,77.0201,77.0944,77.0126,77.0572,7915.0
2017-02-17 14:00:00,103.69,103.88,103.69,103.88,16403.0,77.0647,77.2059,77.0647,77.2059,16403.0
2017-02-17 14:05:00,103.9,104.0,103.88,103.93,11500.0,77.2207,77.2951,77.2059,77.243,11500.0
2017-02-17 14:10:00,103.93,103.97,103.91,103.95,12668.0,77.243,77.2728,77.2282,77.2579,12668.0
2017-02-17 14:15:00,103.95,103.95,103.78,103.82,13719.0,77.2579,77.2579,77.1316,77.1613,13719.0
2017-02-17 14:20:00,103.82,103.98,103.82,103.89,8929.0,77.1613,77.2802,77.1613,77.2133,8929.0
2017-02-17 14:25:00,103.89,103.95,103.79,103.81,49984.0,77.2133,77.2579,77.139,77.1538,49984.0
2017-02-17 14:30:00,103.78,103.79,103.68,103.73,9429.0,77.1316,77.139,77.0572,77.0944,9429.0
2017-02-17 14:35:00,103.76,103.76,103.4,103.62,10250.0,77.1167,77.1167,76.8491,77.0126,10250.0
2017-02-17 14:40:00,103.62,103.67,103.54,103.65,8939.0,77.0126,77.0498,76.9532,77.0349,8939.0
2017-02-17 14:45:00,103.66,103.79,103.62,103.75,6567.0,77.0424,77.139,77.0126,77.1093,6567.0
2017-02-17 14:50:00,103.73,103.75,103.64,103.68,10643.0,77.0944,77.1093,77.0275,77.0572,10643.0
2017-02-17 14:55:00,103.69,103.91,103.66,103.91,18718.0,77.0647,77.2282,77.0424,77.2282,18718.0
2017-02-17 15:00:00,103.92,103.94,103.74,103.74,18988.0,77.2356,77.2505,77.1018,77.1018,18988.0
2017-02-17 15:05:00,103.76,103.78,103.68,103.7,6327.0,77.1167,77.1316,77.0572,77.0721,6327.0
2017-02-17 15:10:00,103.72,103.86,103.71,103.79,6642.0,77.087,77.191,77.0795,77.139,6642.0
2017-02-17 15:15:00,103.85,104.03,103.83,104.01,13070.0,77.1836,77.3174,77.1687,77.3025,13070.0
2017-02-17 15:20:00,104.01,104.07,103.88,103.94,25093.0,77.3025,77.3471,77.2059,77.2505,25093.0
2017-02-17 15:25:00,103.95,104.05,103.92,104.05,10124.0,77.2579,77.3322,77.2356,77.3322,10124.0
2017-02-17 15:30:00,104.05,104.08,103.95,104.06,19793.0,77.3322,77.3545,77.2579,77.3397,19793.0
2017-02-17 15:35:00,104.07,104.22,104.05,104.09,50896.0,77.3471,77.4586,77.3322,77.362,50896.0
2017-02-17 15:40:00,104.09,104.14,104.04,104.1,68518.0,77.362,77.3991,77.3248,77.3694,68518.0
2017-02-17 15:45:00,104.1,104.21,104.08,104.19,30591.0,77.3694,77.4511,77.3545,77.4363,30591.0
2017-02-17 15:50:00,104.21,104.29,104.18,104.25,36460.0,77.4511,77.5106,77.4288,77.4809,36460.0
2017-02-17 15:55:00,104.25,104.28,104.1,104.15,93980.0,77.4809,77.5032,77.3694,77.4065,93980.0
2017-02-21 09:30:00,104.15,104.16,103.88,104.02,37463.0,77.4065,77.414,77.2059,77.3099,37463.0
2017-02-21 09:35:00,104.02,104.15,103.99,104.06,18292.0,77.3099,77.4065,77.2876,77.3397,18292.0
2017-02-21 09:40:00,104.06,104.1,103.95,104.0,13252.0,77.3397,77.3694,77.2579,77.2951,13252.0
2017-02-21 09:45:00,104.03,104.26,104.02,104.15,27249.0,77.3174,77.4883,77.3099,77.4065,27249.0
2017-02-21 09:50:00,104.16,104.21,104.09,104.18,11058.0,77.414,77.4511,77.362,77.4288,11058.0
2017-02-21 09:55:00,104.21,104.46,104.18,104.35,9000.0,77.4511,77.6369,77.4288,77.5552,9000.0
2017-02-21 10:00:00,104.35,104.44,104.28,104.44,10357.0,77.5552,77.6221,77.5032,77.6221,10357.0
2017-02-21 10:05:00,104.45,104.65,104.39,104.63,14594.0,77.6295,77.7782,77.5849,77.7633,14594.0
2017-02-21 10:10:00,104.68,104.73,104.54,104.55,15418.0,77.8005,77.8376,77.6964,77.7038,15418.0
2017-02-21 10:15:00,104.57,104.61,104.48,104.49,17242.0,77.7187,77.7484,77.6518,77.6592,17242.0
2017-02-21 10:20:00,104.49,104.53,104.39,104.4,18230.0,77.6592,77.689,77.5849,77.5924,18230.0
2017-02-21 10:25:00,104.42,104.46,104.36,104.43,9021.0,77.6072,77.6369,77.5626,77.6146,9021.0
2017-02-21 10:30:00,104.37,104.46,104.36,104.38,10808.0,77.5701,77.6369,77.5626,77.5775,10808.0
2017-02-21 10:35:00,104.39,104.5,104.38,104.48,12796.0,77.5849,77.6667,77.5775,77.6518,12796.0
2017-02-21 10:40:00,104.48,104.56,104.45,104.5,23112.0,77.6518,77.7113,77.6295,77.6667,23112.0
2017-02-21 10:45:00,104.51,104.55,104.44,104.55,21550.0,77.6741,77.7038,77.6221,77.7038,21550.0
2017-02-21 10:50:00,104.56,104.62,104.48,104.51,37340.0,77.7113,77.7559,77.6518,77.6741,37340.0
2017-02-21 10:55:00,104.52,104.55,104.5,104.53,18159.0,77.6815,77.7038,77.6667,77.689,18159.0
2017-02-21 11:00:00,104.51,104.54,104.46,104.47,25752.0,77.6741,77.6964,77.6369,77.6444,25752.0
2017-02-21 11:05:00,104.47,104.57,104.45,104.56,6778.0,77.6444,77.7187,77.6295,77.7113,6778.0
2017-02-21 11:10:00,104.56,104.58,104.41,104.48,22339.0,77.7113,77.7261,77.5998,77.6518,22339.0
2017-02-21 11:15:00,104.48,104.6,104.47,104.51,21937.0,77.6518,77.741,77.6444,77.6741,21937.0
2017-02-21 11:20:00,104.49,104.51,104.41,104.45,12167.0,77.6592,77.6741,77.5998,77.6295,12167.0
2017-02-21 11:25:00,104.45,104.48,104.41,104.45,3071.0,77.6295,77.6518,77.5998,77.6295,3071.0
2017-02-21 11:30:00,104.43,104.43,104.28,104.31,2887.0,77.6146,77.6146,77.5032,77.5255,2887.0
2017-02-21 11:35:00,104.31,104.45,104.26,104.45,1500.0,77.5255,77.6295,77.4883,77.6295,1500.0
2017-02-21 11:40:00,104.43,104.5,104.42,104.46,11732.0,77.6146,77.6667,77.6072,77.6369,11732.0
2017-02-21 11:45:00,104.46,104.52,104.45,104.45,14835.0,77.6369,77.6815,77.6295,77.6295,14835.0
2017-02-21 11:50:00,104.5,104.53,104.41,104.49,14507.0,77.6667,77.689,77.5998,77.6592,14507.0
2017-02-21 11:55:00,104.47,104.53,104.42,104.51,8339.0,77.6444,77.689,77.6072,77.6741,8339.0
2017-02-21 12:00:00,104.53,104.53,104.47,104.47,8472.0,77.689,77.689,77.6444,77.6444,8472.0
2017-02-21 12:05:00,104.49,104.5,104.45,104.45,4297.0,77.6592,77.6667,77.6295,77.6295,4297.0
2017-02-21 12:10:00,104.45,104.53,104.44,104.44,5399.0,77.6295,77.689,77.6221,77.6221,5399.0
2017-02-21 12:15:00,104.44,104.52,104.43,104.47,7256.0,77.6221,77.6815,77.6146,77.6444,7256.0
2017-02-21 12:20:00,104.48,104.48,104.42,104.42,6000.0,77.6518,77.6518,77.6072,77.6072,6000.0
2017-02-21 12:25:00,104.43,104.5,104.43,104.44,6915.0,77.6146,77.6667,77.6146,77.6221,6915.0
2017-02-21 12:30:00,104.44,104.48,104.4,104.41,12706.0,77.6221,77.6518,77.5924,77.5998,12706.0
2017-02-21 12:35:00,104.41,104.41,104.34,104.34,4624.0,77.5998,77.5998,77.5478,77.5478,4624.0
2017-02-21 12:40:00,104.36,104.55,104.36,104.55,76339.0,77.5626,77.7038,77.5626,77.7038,76339.0
2017-02-21 12:45:00,104.55,104.56,104.49,104.49,16075.0,77.7038,77.7113,77.6592,77.6592,16075.0
2017-02-21 12:50:00,104.5,104.5,104.43,104.49,7000.0,77.6667,77.6667,77.6146,77.6592,7000.0
2017-02-21 12:55:00,104.49,104.51,104.45,104.46,5291.0,77.6592,77.6741,77.6295,77.6369,5291.0
2017-02-21 13:00:00,104.46,104.5,104.46,104.48,13470.0,77.6369,77.6667,77.6369,77.6518,13470.0
2017-02-21 13:05:00,104.48,104.49,104.42,104.48,11295.0,77.6518,77.6592,77.6072,77.6518,11295.0
2017-02-21 13:10:00,104.48,104.5,104.46,104.5,8490.0,77.6518,77.6667,77.6369,77.6667,8490.0
2017-02-21 13:15:00,104.51,104.54,104.5,104.51,3000.0,77.6741,77.6964,77.6667,77.6741,3000.0
2017-02-21 13:20:00,104.5,104.54,104.48,104.48,4774.0,77.6667,77.6964,77.6518,77.6518,4774.0
2017-02-21 13:25:00,104.48,104.7,104.47,104.69,22511.0,77.6518,77.8153,77.6444,77.8079,22511.0
2017-02-21 13:30:00,104.69,104.71,104.56,104.56,7629.0,77.8079,77.8227,77.7113,77.7113,7629.0
2017-02-21 13:35:00,104.58,104.82,104.57,104.82,16999.0,77.7261,77.9045,77.7187,77.9045,16999.0
2017-02-21 13:40:00,104.79,104.86,104.79,104.86,5023.0,77.8822,77.9342,77.8822,77.9342,5023.0
2017-02-21 13:45:00,104.87,104.97,104.81,104.83,14897.0,77.9417,78.016,77.8971,77.9119,14897.0
2017-02-21 13:50:00,104.85,104.85,104.77,104.81,5785.0,77.9268,77.9268,77.8673,77.8971,5785.0
2017-02-21 13:55:00,104.81,104.82,104.78,104.8,4100.0,77.8971,77.9045,77.8748,77.8896,4100.0
2017-02-21 14:00:00,104.8,104.81,104.74,104.75,8906.0,77.8896,77.8971,77.845,77.8525,8906.0
2017-02-21 14:05:00,104.76,104.81,104.73,104.79,3700.0,77.8599,77.8971,77.8376,77.8822,3700.0
2017-02-21 14:10:00,104.8,104.8,104.77,104.79,7384.0,77.8896,77.8896,77.8673,77.8822,7384.0
2017-02-21 14:15:00,104.79,104.81,104.78,104.81,4093.0,77.8822,77.8971,77.8748,77.8971,4093.0
2017-02-21 14:20:00,104.83,104.91,104.8,104.9,27263.0,77.9119,77.9714,77.8896,77.964,27263.0
2017-02-21 14:25:00,104.92,104.93,104.91,104.92,6954.0,77.9788,77.9863,77.9714,77.9788,6954.0
2017-02-21 14:30:00,104.91,104.91,104.77,104.78,9775.0,77.9714,77.9714,77.8673,77.8748,9775.0
2017-02-21 14:35:00,104.78,104.81,104.75,104.81,9481.0,77.8748,77.8971,77.8525,77.8971,9481.0
2017-02-21 14:40:00,104.84,104.88,104.8,104.81,9495.0,77.9194,77.9491,77.8896,77.8971,9495.0
2017-02-21 14:45:00,104.8,104.88,104.78,104.84,7969.0,77.8896,77.9491,77.8748,77.9194,7969.0
2017-02-21 14:50:00,104.84,104.84,104.8,104.81,9671.0,77.9194,77.9194,77.8896,77.8971,9671.0
2017-02-21 14:55:00,104.82,104.84,104.75,104.76,13821.0,77.9045,77.9194,77.8525,77.8599,13821.0
2017-02-21 15:00:00,104.77,104.81,104.74,104.76,22207.0,77.8673,77.8971,77.845,77.8599,22207.0
2017-02-21 15:05:00,104.76,104.84,104.75,104.77,15724.0,77.8599,77.9194,77.8525,77.8673,15724.0
2017-02-21 15:10:00,104.78,104.83,104.76,104.79,15075.0,77.8748,77.9119,77.8599,77.8822,15075.0
2017-02-21 15:15:00,104.8,104.81,104.78,104.8,12478.0,77.8896,77.8971,77.8748,77.8896,12478.0
2017-02-21 15:20:00,104.8,104.8,104.75,104.76,31920.0,77.8896,77.8896,77.8525,77.8599,31920.0
2017-02-21 15:25:00,104.76,104.76,104.7,104.72,25002.0,77.8599,77.8599,77.8153,77.8302,25002.0
2017-02-21 15:30:00,104.72,104.81,104.71,104.81,25534.0,77.8302,77.8971,77.8227,77.8971,25534.0
2017-02-21 15:35:00,104.82,104.83,104.7,104.73,27846.0,77.9045,77.9119,77.8153,77.8376,27846.0
2017-02-21 15:40:00,104.75,104.76,104.72,104.73,19384.0,77.8525,77.8599,77.8302,77.8376,19384.0
2017-02-21 15:45:00,104.73,104.75,104.72,104.72,14719.0,77.8376,77.8525,77.8302,77.8302,14719.0
2017-02-21 15:50:00,104.73,104.77,104.72,104.76,34196.0,77.8376,77.8673,77.8302,77.8599,34196.0
2017-02-21 15:55:00,104.77,104.78,104.69,104.71,62075.0,77.8673,77.8748,77.8079,77.8227,62075.0
2017-02-22 09:30:00,104.61,105.36,104.61,104.96,18965.0,77.7484,78.3058,77.7484,78.0086,18965.0
2017-02-22 09:35:00,105.09,105.22,104.91,104.91,5011.0,78.1052,78.2018,77.9714,77.9714,5011.0
2017-02-22 09:40:00,105.02,105.24,104.97,105.19,3975.0,78.0531,78.2167,78.016,78.1795,3975.0
2017-02-22 09:45:00,105.2,105.55,105.18,105.34,9327.0,78.1869,78.4471,78.1721,78.291,9327.0
2017-02-22 09:50:00,105.32,105.45,105.25,105.34,6242.0,78.2761,78.3727,78.2241,78.291,6242.0
2017-02-22 09:55:00,105.29,105.8,105.25,105.8,11152.0,78.2538,78.6329,78.2241,78.6329,11152.0
2017-02-22 10:00:00,105.74,105.74,105.52,105.68,9104.0,78.5883,78.5883,78.4248,78.5437,9104.0
2017-02-22 10:05:00,105.64,105.67,105.51,105.51,7731.0,78.5139,78.5362,78.4173,78.4173,7731.0
2017-02-22 10:10:00,105.54,105.55,105.16,105.16,6205.0,78.4396,78.4471,78.1572,78.1572,6205.0
2017-02-22 10:15:00,105.16,105.2,104.98,105.1,9160.0,78.1572,78.1869,78.0234,78.1126,9160.0
2017-02-22 10:20:00,105.09,105.1,104.92,105.02,6839.0,78.1052,78.1126,77.9788,78.0531,6839.0
2017-02-22 10:25:00,105.03,105.06,104.92,105.0,2452.0,78.0606,78.0829,77.9788,78.0383,2452.0
2017-02-22 10:30:00,105.01,105.02,104.87,104.87,5468.0,78.0457,78.0531,77.9417,77.9417,5468.0
2017-02-22 10:35:00,104.88,104.94,104.86,104.9,3907.0,77.9491,77.9937,77.9342,77.964,3907.0
2017-02-22 10:40:00,104.9,104.9,104.7,104.72,9211.0,77.964,77.964,77.8153,77.8302,9211.0
2017-02-22 10:45:00,104.7,104.7,104.62,104.62,9230.0,77.8153,77.8153,77.7559,77.7559,9230.0
2017-02-22 10:50:00,104.64,104.68,104.59,104.6,8619.0,77.7707,77.8005,77.7336,77.741,8619.0
2017-02-22 10:55:00,104.6,104.6,104.51,104.54,9912.0,77.741,77.741,77.6741,77.6964,9912.0
2017-02-22 11:00:00,104.52,104.52,104.41,104.44,8532.0,77.6815,77.6815,77.5998,77.6221,8532.0
2017-02-22 11:05:00,104.47,104.53,104.46,104.5,8716.0,77.6444,77.689,77.6369,77.6667,8716.0
2017-02-22 11:10:00,104.49,104.51,104.45,104.51,8797.0,77.6592,77.6741,77.6295,77.6741,8797.0
2017-02-22 11:15:00,104.5,104.64,104.44,104.64,8879.0,77.6667,77.7707,77.6221,77.7707,8879.0
2017-02-22 11:20:00,104.62,104.62,104.44,104.46,8814.0,77.7559,77.7559,77.6221,77.6369,8814.0
2017-02-22 11:25:00,104.45,104.45,104.25,104.25,4637.0,77.6295,77.6295,77.4809,77.4809,4637.0
2017-02-22 11:30:00,104.28,104.29,104.19,104.19,5560.0,77.5032,77.5106,77.4363,77.4363,5560.0
2017-02-22 11:35:00,104.21,104.21,104.08,104.08,4482.0,77.4511,77.4511,77.3545,77.3545,4482.0
2017-02-22 11:40:00,104.1,104.24,104.1,104.2,5365.0,77.3694,77.4734,77.3694,77.4437,5365.0
2017-02-22 11:45:00,104.19,104.21,104.15,104.16,6634.0,77.4363,77.4511,77.4065,77.414,6634.0
2017-02-22 11:50:00,104.18,104.18,103.97,103.98,6994.0,77.4288,77.4288,77.2728,77.2802,6994.0
2017-02-22 11:55:00,103.96,104.03,103.95,103.99,3673.0,77.2653,77.3174,77.2579,77.2876,3673.0
2017-02-22 12:00:00,103.99,104.01,103.96,103.97,5697.0,77.2876,77.3025,77.2653,77.2728,5697.0
2017-02-22 12:05:00,103.99,104.01,103.96,103.96,5695.0,77.2876,77.3025,77.2653,77.2653,5695.0
2017-02-22 12:10:00,103.96,103.98,103.9,103.95,5238.0,77.2653,77.2802,77.2207,77.2579,5238.0
2017-02-22 12:15:00,103.95,103.96,103.9,103.9,5503.0,77.2579,77.2653,77.2207,77.2207,5503.0
2017-02-22 12:20:00,103.91,103.94,103.86,103.93,7471.0,77.2282,77.2505,77.191,77.243,7471.0
2017-02-22 12:25:00,103.99,104.02,103.99,104.0,2602.0,77.2876,77.3099,77.2876,77.2951,2602.0
2017-02-22 12:30:00,104.02,104.05,104.01,104.01,1893.0,77.3099,77.3322,77.3025,77.3025,1893.0
2017-02-22 12:35:00,104.05,104.05,103.92,103.93,7342.0,77.3322,77.3322,77.2356,77.243,7342.0
2017-02-22 12:40:00,103.94,103.95,103.78,103.84,7467.0,77.2505,77.2579,77.1316,77.1761,7467.0
2017-02-22 12:45:00,103.8,103.83,103.64,103.67,3800.0,77.1464,77.1687,77.0275,77.0498,3800.0
2017-02-22 12:50:00,103.7,103.7,103.61,103.61,6348.0,77.0721,77.0721,77.0052,77.0052,6348.0
2017-02-22 12:55:00,103.65,103.87,103.65,103.86,3078.0,77.0349,77.1984,77.0349,77.191,3078.0
2017-02-22 13:00:00,103.92,103.94,103.9,103.94,6183.0,77.2356,77.2505,77.2207,77.2505,6183.0
2017-02-22 13:05:00,103.93,103.94,103.81,103.83,15316.0,77.243,77.2505,77.1538,77.1687,15316.0
2017-02-22 13:10:00,103.83,103.83,103.65,103.69,14340.0,77.1687,77.1687,77.0349,77.0647,14340.0
2017-02-22 13:15:00,103.68,103.7,103.54,103.54,24078.0,77.0572,77.0721,76.9532,76.9532,24078.0
2017-02-22 13:20:00,103.54,103.55,103.45,103.5,15807.0,76.9532,76.9606,76.8863,76.9235,15807.0
2017-02-22 13:25:00,103.48,103.65,103.48,103.62,7824.0,76.9086,77.0349,76.9086,77.0126,7824.0
2017-02-22 13:30:00,103.63,103.64,103.45,103.49,9672.0,77.0201,77.0275,76.8863,76.916,9672.0
2017-02-22 13:35:00,103.48,103.49,103.37,103.38,9721.0,76.9086,76.916,76.8268,76.8343,9721.0
2017-02-22 13:40:00,103.38,103.46,103.29,103.46,9126.0,76.8343,76.8937,76.7674,76.8937,9126.0
2017-02-22 13:45:00,103.45,103.45,103.32,103.36,9578.0,76.8863,76.8863,76.7897,76.8194,9578.0
2017-02-22 13:50:00,103.37,103.37,103.23,103.26,15426.0,76.8268,76.8268,76.7228,76.7451,15426.0
2017-02-22 13:55:00,103.26,103.43,103.26,103.43,6500.0,76.7451,76.8714,76.7451,76.8714,6500.0
2017-02-22 14:00:00,103.39,103.56,103.31,103.51,12438.0,76.8417,76.968,76.7822,76.9309,12438.0
2017-02-22 14:05:00,103.53,103.58,103.38,103.58,13013.0,76.9457,76.9829,76.8343,76.9829,13013.0
2017-02-22 14:10:00,103.58,103.88,103.57,103.86,8048.0,76.9829,77.2059,76.9755,77.191,8048.0
2017-02-22 14:15:00,103.82,103.91,103.82,103.85,8107.0,77.1613,77.2282,77.1613,77.1836,8107.0
2017-02-22 14:20:00,103.84,103.86,103.7,103.73,14127.0,77.1761,77.191,77.0721,77.0944,14127.0
2017-02-22 14:25:00,103.73,103.73,103.56,103.62,7818.0,77.0944,77.0944,76.968,77.0126,7818.0
2017-02-22 14:30:00,103.62,103.62,103.52,103.53,11960.0,77.0126,77.0126,76.9383,76.9457,11960.0
2017-02-22 14:35:00,103.53,103.56,103.5,103.5,24572.0,76.9457,76.968,76.9235,76.9235,24572.0
2017-02-22 14:40:00,103.5,103.51,103.47,103.47,7107.0,76.9235,76.9309,76.9012,76.9012,7107.0
2017-02-22 14:45:00,103.48,103.5,103.4,103.41,15137.0,76.9086,76.9235,76.8491,76.8566,15137.0
2017-02-22 14:50:00,103.4,103.42,103.38,103.41,13793.0,76.8491,76.864,76.8343,76.8566,13793.0
2017-02-22 14:55:00,103.4,103.41,103.33,103.36,9035.0,76.8491,76.8566,76.7971,76.8194,9035.0
2017-02-22 15:00:00,103.36,103.47,103.36,103.44,28169.0,76.8194,76.9012,76.8194,76.8789,28169.0
2017-02-22 15:05:00,103.43,103.47,103.36,103.36,37110.0,76.8714,76.9012,76.8194,76.8194,37110.0
2017-02-22 15:10:00,103.41,103.7,103.39,103.64,21602.0,76.8566,77.0721,76.8417,77.0275,21602.0
2017-02-22 15:15:00,103.64,103.7,103.55,103.59,18972.0,77.0275,77.0721,76.9606,76.9903,18972.0
2017-02-22 15:20:00,103.59,103.59,103.45,103.46,16091.0,76.9903,76.9903,76.8863,76.8937,16091.0
2017-02-22 15:25:00,103.46,103.49,103.37,103.49,16146.0,76.8937,76.916,76.8268,76.916,16146.0
2017-02-22 15:30:00,103.48,103.62,103.48,103.62,22933.0,76.9086,77.0126,76.9086,77.0126,22933.0
2017-02-22 15:35:00,103.63,103.63,103.52,103.58,33538.0,77.0201,77.0201,76.9383,76.9829,33538.0
2017-02-22 15:40:00,103.58,103.67,103.57,103.67,26539.0,76.9829,77.0498,76.9755,77.0498,26539.0
2017-02-22 15:45:00,103.67,103.72,103.59,103.59,34941.0,77.0498,77.087,76.9903,76.9903,34941.0
2017-02-22 15:50:00,103.59,103.63,103.54,103.59,44257.0,76.9903,77.0201,76.9532,76.9903,44257.0
2017-02-22 15:55:00,103.59,103.75,103.59,103.7,84315.0,76.9903,77.1093,76.9903,77.0721,84315.0
2017-02-23 09:30:00,104.1,104.47,103.71,103.78,21785.0,77.3694,77.6444,77.0795,77.1316,21785.0
2017-02-23 09:35:00,104.0,104.0,103.54,103.83,20340.0,77.2951,77.2951,76.9532,77.1687,20340.0
2017-02-23 09:40:00,103.86,104.37,103.86,104.28,20692.0,77.191,77.5701,77.191,77.5032,20692.0
2017-02-23 09:45:00,104.3,104.49,104.27,104.42,4963.0,77.518,77.6592,77.4957,77.6072,4963.0
2017-02-23 09:50:00,104.36,104.7,104.32,104.7,12848.0,77.5626,77.8153,77.5329,77.8153,12848.0
2017-02-23 09:55:00,104.72,104.93,104.65,104.89,9221.0,77.8302,77.9863,77.7782,77.9565,9221.0
2017-02-23 10:00:00,104.99,105.11,104.94,105.0,22254.0,78.0309,78.12,77.9937,78.0383,22254.0
2017-02-23 10:05:00,105.0,105.27,105.0,105.12,9152.0,78.0383,78.239,78.0383,78.1275,9152.0
2017-02-23 10:10:00,105.09,105.09,104.73,104.78,18005.0,78.1052,78.1052,77.8376,77.8748,18005.0
2017-02-23 10:15:00,104.77,104.77,104.28,104.28,3119.0,77.8673,77.8673,77.5032,77.5032,3119.0
2017-02-23 10:20:00,104.23,104.34,104.13,104.19,6877.0,77.466,77.5478,77.3917,77.4363,6877.0
2017-02-23 10:25:00,104.14,104.16,103.96,103.96,4100.0,77.3991,77.414,77.2653,77.2653,4100.0
2017-02-23 10:30:00,103.95,103.95,103.78,103.95,3352.0,77.2579,77.2579,77.1316,77.2579,3352.0
2017-02-23 10:35:00,103.96,103.96,103.84,103.88,8600.0,77.2653,77.2653,77.1761,77.2059,8600.0
2017-02-23 10:40:00,103.9,104.03,103.86,104.03,8747.0,77.2207,77.3174,77.191,77.3174,8747.0
2017-02-23 10:45:00,104.0,104.18,104.0,104.11,5208.0,77.2951,77.4288,77.2951,77.3768,5208.0
2017-02-23 10:50:00,104.14,104.26,104.12,104.26,10644.0,77.3991,77.4883,77.3842,77.4883,10644.0
2017-02-23 10:55:00,104.24,104.32,104.15,104.31,19845.0,77.4734,77.5329,77.4065,77.5255,19845.0
2017-02-23 11:00:00,104.31,104.31,104.1,104.19,6441.0,77.5255,77.5255,77.3694,77.4363,6441.0
2017-02-23 11:05:00,104.18,104.18,103.95,103.95,9580.0,77.4288,77.4288,77.2579,77.2579,9580.0
2017-02-23 11:10:00,104.0,104.02,103.9,103.92,17160.0,77.2951,77.3099,77.2207,77.2356,17160.0
2017-02-23 11:15:00,103.95,103.97,103.84,103.9,6616.0,77.2579,77.2728,77.1761,77.2207,6616.0
2017-02-23 11:20:00,103.9,103.97,103.87,103.93,8510.0,77.2207,77.2728,77.1984,77.243,8510.0
2017-02-23 11:25:00,103.93,103.97,103.89,103.95,4477.0,77.243,77.2728,77.2133,77.2579,4477.0
2017-02-23 11:30:00,103.95,103.98,103.91,103.93,4830.0,77.2579,77.2802,77.2282,77.243,4830.0
2017-02-23 11:35:00,103.92,104.0,103.91,103.96,5812.0,77.2356,77.2951,77.2282,77.2653,5812.0
2017-02-23 11:40:00,103.96,104.09,103.91,104.07,12875.0,77.2653,77.362,77.2282,77.3471,12875.0
2017-02-23 11:45:00,104.08,104.24,104.08,104.15,10900.0,77.3545,77.4734,77.3545,77.4065,10900.0
2017-02-23 11:50:00,104.18,104.19,104.09,104.12,19535.0,77.4288,77.4363,77.362,77.3842,19535.0
2017-02-23 11:55:00,104.13,104.44,104.12,104.43,7396.0,77.3917,77.6221,77.3842,77.6146,7396.0
2017-02-23 12:00:00,104.42,104.54,104.4,104.5,14584.0,77.6072,77.6964,77.5924,77.6667,14584.0
2017-02-23 12:05:00,104.53,104.64,104.51,104.63,5810.0,77.689,77.7707,77.6741,77.7633,5810.0
2017-02-23 12:10:00,104.63,104.77,104.63,104.77,3726.0,77.7633,77.8673,77.7633,77.8673,3726.0
2017-02-23 12:15:00,104.75,104.82,104.74,104.8,10712.0,77.8525,77.9045,77.845,77.8896,10712.0
2017-02-23 12:20:00,104.79,104.8,104.72,104.77,5432.0,77.8822,77.8896,77.8302,77.8673,5432.0
2017-02-23 12:25:00,104.77,104.8,104.74,104.76,5212.0,77.8673,77.8896,77.845,77.8599,5212.0
2017-02-23 12:30:00,104.74,104.87,104.71,104.87,8354.0,77.845,77.9417,77.8227,77.9417,8354.0
2017-02-23 12:35:00,104.86,104.88,104.77,104.82,7069.0,77.9342,77.9491,77.8673,77.9045,7069.0
2017-02-23 12:40:00,104.81,105.25,104.81,105.21,47479.0,77.8971,78.2241,77.8971,78.1944,47479.0
2017-02-23 12:45:00,105.21,105.31,105.21,105.23,11125.0,78.1944,78.2687,78.1944,78.2092,11125.0
2017-02-23 12:50:00,105.23,105.23,105.05,105.07,5113.0,78.2092,78.2092,78.0754,78.0903,5113.0
2017-02-23 12:55:00,105.05,105.21,105.05,105.19,7800.0,78.0754,78.1944,78.0754,78.1795,7800.0
2017-02-23 13:00:00,105.23,105.28,105.15,105.15,11892.0,78.2092,78.2464,78.1498,78.1498,11892.0
2017-02-23 13:05:00,105.15,105.2,105.11,105.2,5559.0,78.1498,78.1869,78.12,78.1869,5559.0
2017-02-23 13:10:00,105.19,105.48,105.19,105.48,16469.0,78.1795,78.395,78.1795,78.395,16469.0
2017-02-23 13:15:00,105.48,105.49,105.43,105.48,12939.0,78.395,78.4025,78.3579,78.395,12939.0
2017-02-23 13:20:00,105.46,105.46,105.31,105.35,6201.0,78.3802,78.3802,78.2687,78.2984,6201.0
2017-02-23 13:25:00,105.35,105.41,105.33,105.33,7849.0,78.2984,78.343,78.2835,78.2835,7849.0
2017-02-23 13:30:00,105.34,105.34,105.28,105.3,7129.0,78.291,78.291,78.2464,78.2613,7129.0
2017-02-23 13:35:00,105.3,105.39,105.29,105.32,11594.0,78.2613,78.3281,78.2538,78.2761,11594.0
2017-02-23 13:40:00,105.34,105.4,105.2,105.23,10114.0,78.291,78.3356,78.1869,78.2092,10114.0
2017-02-23 13:45:00,105.25,105.28,105.12,105.13,19329.0,78.2241,78.2464,78.1275,78.1349,19329.0
2017-02-23 13:50:00,105.13,105.17,105.06,105.06,9641.0,78.1349,78.1646,78.0829,78.0829,9641.0
2017-02-23 13:55:00,105.07,105.07,104.95,105.05,6586.0,78.0903,78.0903,78.0011,78.0754,6586.0
2017-02-23 14:00:00,105.09,105.24,105.06,105.24,6918.0,78.1052,78.2167,78.0829,78.2167,6918.0
2017-02-23 14:05:00,105.22,105.4,105.22,105.36,9479.0,78.2018,78.3356,78.2018,78.3058,9479.0
2017-02-23 14:10:00,105.34,105.35,105.23,105.35,7331.0,78.291,78.2984,78.2092,78.2984,7331.0
2017-02-23 14:15:00,105.34,105.36,105.27,105.31,5058.0,78.291,78.3058,78.239,78.2687,5058.0
2017-02-23 14:20:00,105.35,105.45,105.35,105.43,3824.0,78.2984,78.3727,78.2984,78.3579,3824.0
2017-02-23 14:25:00,105.44,105.59,105.44,105.59,6032.0,78.3653,78.4768,78.3653,78.4768,6032.0
2017-02-23 14:30:00,105.61,105.67,105.57,105.57,14327.0,78.4916,78.5362,78.4619,78.4619,14327.0
2017-02-23 14:35:00,105.6,105.64,105.56,105.59,9303.0,78.4842,78.5139,78.4545,78.4768,9303.0
2017-02-23 14:40:00,105.58,105.63,105.55,105.61,14534.0,78.4694,78.5065,78.4471,78.4916,14534.0
2017-02-23 14:45:00,105.62,105.67,105.49,105.5,11403.0,78.4991,78.5362,78.4025,78.4099,11403.0
2017-02-23 14:50:00,105.49,105.68,105.47,105.66,7591.0,78.4025,78.5437,78.3876,78.5288,7591.0
2017-02-23 14:55:00,105.66,105.89,105.66,105.89,15949.0,78.5288,78.6998,78.5288,78.6998,15949.0
2017-02-23 15:00:00,105.92,105.97,105.77,105.82,11328.0,78.722,78.7592,78.6106,78.6477,11328.0
2017-02-23 15:05:00,105.82,105.91,105.81,105.83,5142.0,78.6477,78.7146,78.6403,78.6552,5142.0
2017-02-23 15:10:00,105.8,105.87,105.8,105.82,9337.0,78.6329,78.6849,78.6329,78.6477,9337.0
2017-02-23 15:15:00,105.82,105.92,105.8,105.91,12785.0,78.6477,78.722,78.6329,78.7146,12785.0
2017-02-23 15:20:00,105.91,106.05,105.9,105.97,16839.0,78.7146,78.8187,78.7072,78.7592,16839.0
2017-02-23 15:25:00,105.96,106.02,105.87,105.87,8791.0,78.7518,78.7964,78.6849,78.6849,8791.0
2017-02-23 15:30:00,105.86,106.04,105.86,106.03,16385.0,78.6775,78.8112,78.6775,78.8038,16385.0
2017-02-23 15:35:00,106.04,106.07,105.81,105.87,59814.0,78.8112,78.8335,78.6403,78.6849,59814.0
2017-02-23 15:40:00,105.86,105.91,105.81,105.83,35648.0,78.6775,78.7146,78.6403,78.6552,35648.0
2017-02-23 15:45:00,105.83,105.93,105.83,105.85,35505.0,78.6552,78.7295,78.6552,78.67,35505.0
2017-02-23 15:50:00,105.86,105.88,105.77,105.78,31632.0,78.6775,78.6923,78.6106,78.618,31632.0
2017-02-23 15:55:00,105.79,105.82,105.71,105.82,47040.0,78.6254,78.6477,78.566,78.6477,47040.0
2017-02-24 09:30:00,105.97,106.04,105.55,105.95,18064.0,78.7592,78.8112,78.4471,78.7443,18064.0
2017-02-24 09:35:00,105.86,106.51,105.86,106.5,12570.0,78.6775,79.1605,78.6775,79.1531,12570.0
2017-02-24 09:40:00,106.41,106.54,106.25,106.54,7600.0,79.0862,79.1828,78.9673,79.1828,7600.0
2017-02-24 09:45:00,106.55,106.71,106.43,106.62,17888.0,79.1903,79.3092,79.1011,79.2423,17888.0
2017-02-24 09:50:00,106.69,107.04,106.66,106.9,26972.0,79.2943,79.5545,79.272,79.4504,26972.0
2017-02-24 09:55:00,106.83,107.13,106.65,107.04,17585.0,79.3984,79.6213,79.2646,79.5545,17585.0
2017-02-24 10:00:00,107.02,107.14,106.96,107.07,15215.0,79.5396,79.6288,79.495,79.5768,15215.0
2017-02-24 10:05:00,107.03,107.3,107.0,107.21,8359.0,79.547,79.7477,79.5247,79.6808,8359.0
2017-02-24 10:10:00,107.18,107.44,107.18,107.37,8982.0,79.6585,79.8517,79.6585,79.7997,8982.0
2017-02-24 10:15:00,107.41,107.56,107.39,107.43,13243.0,79.8294,79.9409,79.8146,79.8443,13243.0
2017-02-24 10:20:00,107.45,107.45,107.08,107.17,4175.0,79.8592,79.8592,79.5842,79.6511,4175.0
2017-02-24 10:25:00,107.17,107.18,106.9,107.14,6977.0,79.6511,79.6585,79.4504,79.6288,6977.0
2017-02-24 10:30:00,107.09,107.13,106.94,107.09,2900.0,79.5916,79.6213,79.4801,79.5916,2900.0
2017-02-24 10:35:00,107.13,107.17,106.98,107.17,5803.0,79.6213,79.6511,79.5099,79.6511,5803.0
2017-02-24 10:40:00,107.14,107.39,107.14,107.36,6196.0,79.6288,79.8146,79.6288,79.7923,6196.0
2017-02-24 10:45:00,107.35,107.57,107.35,107.53,6997.0,79.7849,79.9484,79.7849,79.9186,6997.0
2017-02-24 10:50:00,107.52,107.68,107.52,107.64,9921.0,79.9112,80.0301,79.9112,80.0004,9921.0
2017-02-24 10:55:00,107.56,107.81,107.53,107.78,12672.0,79.9409,80.1267,79.9186,80.1044,12672.0
2017-02-24 11:00:00,107.77,107.83,107.66,107.75,9290.0,80.097,80.1416,80.0153,80.0821,9290.0
2017-02-24 11:05:00,107.81,107.88,107.78,107.8,7427.0,80.1267,80.1788,80.1044,80.1193,7427.0
2017-02-24 11:10:00,107.8,107.9,107.77,107.87,8304.0,80.1193,80.1936,80.097,80.1713,8304.0
2017-02-24 11:15:00,107.83,108.02,107.82,107.86,23235.0,80.1416,80.2828,80.1342,80.1639,23235.0
2017-02-24 11:20:00,107.86,107.89,107.59,107.65,11000.0,80.1639,80.1862,79.9632,80.0078,11000.0
2017-02-24 11:25:00,107.68,107.7,107.58,107.58,3862.0,80.0301,80.045,79.9558,79.9558,3862.0
2017-02-24 11:30:00,107.58,107.83,107.58,107.78,15753.0,79.9558,80.1416,79.9558,80.1044,15753.0
2017-02-24 11:35:00,107.79,107.88,107.62,107.64,9397.0,80.1119,80.1788,79.9855,80.0004,9397.0
2017-02-24 11:40:00,107.63,107.8,107.6,107.74,16047.0,79.993,80.1193,79.9707,80.0747,16047.0
2017-02-24 11:45:00,107.76,107.76,107.48,107.54,14561.0,80.0896,80.0896,79.8815,79.9261,14561.0
2017-02-24 11:50:00,107.52,107.56,107.45,107.48,4967.0,79.9112,79.9409,79.8592,79.8815,4967.0
2017-02-24 11:55:00,107.45,107.71,107.45,107.69,10826.0,79.8592,80.0524,79.8592,80.0376,10826.0
2017-02-24 12:00:00,107.68,107.76,107.6,107.6,6075.0,80.0301,80.0896,79.9707,79.9707,6075.0
2017-02-24 12:05:00,107.59,107.69,107.53,107.56,5464.0,79.9632,80.0376,79.9186,79.9409,5464.0
2017-02-24 12:10:00,107.59,107.67,107.53,107.67,6128.0,79.9632,80.0227,79.9186,80.0227,6128.0
2017-02-24 12:15:00,107.66,107.82,107.63,107.78,10984.0,80.0153,80.1342,79.993,80.1044,10984.0
2017-02-24 12:20:00,107.82,108.0,107.79,107.98,8834.0,80.1342,80.2679,80.1119,80.2531,8834.0
2017-02-24 12:25:00,107.95,108.0,107.88,107.9,6799.0,80.2308,80.2679,80.1788,80.1936,6799.0
2017-02-24 12:30:00,107.88,107.88,107.73,107.8,6761.0,80.1788,80.1788,80.0673,80.1193,6761.0
2017-02-24 12:35:00,107.76,107.77,107.71,107.77,4928.0,80.0896,80.097,80.0524,80.097,4928.0
2017-02-24 12:40:00,107.74,107.78,107.7,107.73,6550.0,80.0747,80.1044,80.045,80.0673,6550.0
2017-02-24 12:45:00,107.75,107.81,107.74,107.81,7801.0,80.0821,80.1267,80.0747,80.1267,7801.0
2017-02-24 12:50:00,107.81,107.82,107.73,107.73,4302.0,80.1267,80.1342,80.0673,80.0673,4302.0
2017-02-24 12:55:00,107.75,107.97,107.75,107.97,6133.0,80.0821,80.2457,80.0821,80.2457,6133.0
2017-02-24 13:00:00,107.97,108.05,107.88,107.95,12273.0,80.2457,80.3051,80.1788,80.2308,12273.0
2017-02-24 13:05:00,107.99,108.1,107.94,108.06,12100.0,80.2605,80.3423,80.2234,80.3125,12100.0
2017-02-24 13:10:00,108.05,108.05,107.95,107.98,9900.0,80.3051,80.3051,80.2308,80.2531,9900.0
2017-02-24 13:15:00,107.95,108.01,107.91,107.92,5567.0,80.2308,80.2754,80.2011,80.2085,5567.0
2017-02-24 13:20:00,107.92,107.96,107.85,107.92,9637.0,80.2085,80.2382,80.1565,80.2085,9637.0
2017-02-24 13:25:00,107.91,107.91,107.79,107.82,7197.0,80.2011,80.2011,80.1119,80.1342,7197.0
2017-02-24 13:30:00,107.84,107.87,107.79,107.8,9283.0,80.149,80.1713,80.1119,80.1193,9283.0
2017-02-24 13:35:00,107.75,107.77,107.62,107.63,6347.0,80.0821,80.097,79.9855,79.993,6347.0
2017-02-24 13:40:00,107.6,107.72,107.6,107.72,3678.0,79.9707,80.0598,79.9707,80.0598,3678.0
2017-02-24 13:45:00,107.69,107.73,107.58,107.61,5150.0,80.0376,80.0673,79.9558,79.9781,5150.0
2017-02-24 13:50:00,107.58,107.72,107.58,107.72,4284.0,79.9558,80.0598,79.9558,80.0598,4284.0
2017-02-24 13:55:00,107.72,107.8,107.72,107.79,6758.0,80.0598,80.1193,80.0598,80.1119,6758.0
2017-02-24 14:00:00,107.78,107.91,107.74,107.91,28746.0,80.1044,80.2011,80.0747,80.2011,28746.0
2017-02-24 14:05:00,107.91,107.91,107.79,107.86,21829.0,80.2011,80.2011,80.1119,80.1639,21829.0
2017-02-24 14:10:00,107.85,107.9,107.79,107.87,18303.0,80.1565,80.1936,80.1119,80.1713,18303.0
2017-02-24 14:15:00,107.87,107.91,107.79,107.89,15964.0,80.1713,80.2011,80.1119,80.1862,15964.0
2017-02-24 14:20:00,107.85,107.93,107.84,107.86,21367.0,80.1565,80.2159,80.149,80.1639,21367.0
2017-02-24 14:25:00,107.84,107.92,107.81,107.92,19124.0,80.149,80.2085,80.1267,80.2085,19124.0
2017-02-24 14:30:00,107.88,107.92,107.82,107.9,6127.0,80.1788,80.2085,80.1342,80.1936,6127.0
2017-02-24 14:35:00,107.91,107.98,107.9,107.95,9834.0,80.2011,80.2531,80.1936,80.2308,9834.0
2017-02-24 14:40:00,107.95,108.02,107.91,107.96,18627.0,80.2308,80.2828,80.2011,80.2382,18627.0
2017-02-24 14:45:00,107.99,108.03,107.93,107.99,11153.0,80.2605,80.2902,80.2159,80.2605,11153.0
2017-02-24 14:50:00,108.01,108.07,107.96,108.05,12596.0,80.2754,80.32,80.2382,80.3051,12596.0
2017-02-24 14:55:00,108.03,108.08,108.02,108.04,6882.0,80.2902,80.3274,80.2828,80.2977,6882.0
2017-02-24 15:00:00,108.03,108.17,108.03,108.14,27979.0,80.2902,80.3943,80.2902,80.372,27979.0
2017-02-24 15:05:00,108.13,108.27,108.13,108.24,25206.0,80.3646,80.4686,80.3646,80.4463,25206.0
2017-02-24 15:10:00,108.23,108.41,108.23,108.27,27193.0,80.4389,80.5727,80.4389,80.4686,27193.0
2017-02-24 15:15:00,108.27,108.36,108.26,108.34,54395.0,80.4686,80.5355,80.4612,80.5206,54395.0
2017-02-24 15:20:00,108.33,108.38,108.28,108.36,31630.0,80.5132,80.5504,80.4761,80.5355,31630.0
2017-02-24 15:25:00,108.36,108.41,108.33,108.33,24565.0,80.5355,80.5727,80.5132,80.5132,24565.0
2017-02-24 15:30:00,108.32,108.32,107.9,107.9,17870.0,80.5058,80.5058,80.1936,80.1936,17870.0
2017-02-24 15:35:00,107.93,107.95,107.74,107.77,34223.0,80.2159,80.2308,80.0747,80.097,34223.0
2017-02-24 15:40:00,107.79,107.82,107.7,107.7,27549.0,80.1119,80.1342,80.045,80.045,27549.0
2017-02-24 15:45:00,107.73,107.93,107.72,107.92,35573.0,80.0673,80.2159,80.0598,80.2085,35573.0
2017-02-24 15:50:00,107.92,107.93,107.78,107.8,28821.0,80.2085,80.2159,80.1044,80.1193,28821.0
2017-02-24 15:55:00,107.81,107.85,107.71,107.82,80440.0,80.1267,80.1565,80.0524,80.1342,80440.0
2017-02-27 09:30:00,108.03,108.44,107.84,107.96,19836.0,80.2902,80.595,80.149,80.2382,19836.0
2017-02-27 09:35:00,108.02,108.07,107.88,107.91,10061.0,80.2828,80.32,80.1788,80.2011,10061.0
2017-02-27 09:40:00,107.88,108.05,107.76,107.85,8894.0,80.1788,80.3051,80.0896,80.1565,8894.0
2017-02-27 09:45:00,107.78,108.0,107.76,107.84,14322.0,80.1044,80.2679,80.0896,80.149,14322.0
2017-02-27 09:50:00,107.84,107.84,107.61,107.8,14731.0,80.149,80.149,79.9781,80.1193,14731.0
2017-02-27 09:55:00,107.76,107.89,107.61,107.89,4705.0,80.0896,80.1862,79.9781,80.1862,4705.0
2017-02-27 10:00:00,107.89,107.9,107.77,107.9,6919.0,80.1862,80.1936,80.097,80.1936,6919.0
2017-02-27 10:05:00,107.91,107.99,107.86,107.87,4344.0,80.2011,80.2605,80.1639,80.1713,4344.0
2017-02-27 10:10:00,107.88,107.95,107.62,107.73,5224.0,80.1788,80.2308,79.9855,80.0673,5224.0
2017-02-27 10:15:00,107.69,107.94,107.67,107.9,4900.0,80.0376,80.2234,80.0227,80.1936,4900.0
2017-02-27 10:20:00,107.97,108.2,107.97,108.16,2800.0,80.2457,80.4166,80.2457,80.3869,2800.0
2017-02-27 10:25:00,108.19,108.2,107.99,108.17,4558.0,80.4092,80.4166,80.2605,80.3943,4558.0
2017-02-27 10:30:00,108.17,108.18,108.07,108.13,3704.0,80.3943,80.4017,80.32,80.3646,3704.0
2017-02-27 10:35:00,108.12,108.18,107.95,108.01,3820.0,80.3571,80.4017,80.2308,80.2754,3820.0
2017-02-27 10:40:00,107.99,108.09,107.92,108.05,4109.0,80.2605,80.3348,80.2085,80.3051,4109.0
2017-02-27 10:45:00,108.14,108.26,108.14,108.16,4450.0,80.372,80.4612,80.372,80.3869,4450.0
2017-02-27 10:50:00,108.17,108.33,108.17,108.27,5611.0,80.3943,80.5132,80.3943,80.4686,5611.0
2017-02-27 10:55:00,108.3,108.36,108.22,108.28,8931.0,80.4909,80.5355,80.4315,80.4761,8931.0
2017-02-27 11:00:00,108.27,108.31,108.19,108.19,5669.0,80.4686,80.4983,80.4092,80.4092,5669.0
2017-02-27 11:05:00,108.19,108.19,108.03,108.03,5157.0,80.4092,80.4092,80.2902,80.2902,5157.0
2017-02-27 11:10:00,108.0,108.15,108.0,108.12,4991.0,80.2679,80.3794,80.2679,80.3571,4991.0
2017-02-27 11:15:00,108.13,108.13,107.98,108.02,7172.0,80.3646,80.3646,80.2531,80.2828,7172.0
2017-02-27 11:20:00,108.0,108.09,107.99,108.04,3914.0,80.2679,80.3348,80.2605,80.2977,3914.0
2017-02-27 11:25:00,108.01,108.18,108.0,108.18,5520.0,80.2754,80.4017,80.2679,80.4017,5520.0
2017-02-27 11:30:00,108.15,108.16,108.04,108.05,3850.0,80.3794,80.3869,80.2977,80.3051,3850.0
2017-02-27 11:35:00,108.07,108.09,107.97,107.98,6735.0,80.32,80.3348,80.2457,80.2531,6735.0
2017-02-27 11:40:00,107.98,108.08,107.95,108.08,3239.0,80.2531,80.3274,80.2308,80.3274,3239.0
2017-02-27 11:45:00,108.0,108.03,107.98,107.98,2916.0,80.2679,80.2902,80.2531,80.2531,2916.0
2017-02-27 11:50:00,107.98,108.02,107.95,107.96,10281.0,80.2531,80.2828,80.2308,80.2382,10281.0
2017-02-27 11:55:00,107.95,107.99,107.91,107.94,6114.0,80.2308,80.2605,80.2011,80.2234,6114.0
2017-02-27 12:00:00,107.9,107.96,107.86,107.96,16233.0,80.1936,80.2382,80.1639,80.2382,16233.0
2017-02-27 12:05:00,107.96,108.0,107.96,107.97,4979.0,80.2382,80.2679,80.2382,80.2457,4979.0
2017-02-27 12:10:00,107.99,108.04,107.98,108.03,6600.0,80.2605,80.2977,80.2531,80.2902,6600.0
2017-02-27 12:15:00,108.04,108.07,107.88,107.88,4829.0,80.2977,80.32,80.1788,80.1788,4829.0
2017-02-27 12:20:00,107.83,107.93,107.8,107.84,7404.0,80.1416,80.2159,80.1193,80.149,7404.0
2017-02-27 12:25:00,107.84,107.87,107.79,107.87,1820.0,80.149,80.1713,80.1119,80.1713,1820.0
2017-02-27 12:30:00,107.86,107.86,107.75,107.82,1653.0,80.1639,80.1639,80.0821,80.1342,1653.0
2017-02-27 12:35:00,107.78,107.79,107.72,107.79,1678.0,80.1044,80.1119,80.0598,80.1119,1678.0
2017-02-27 12:40:00,107.81,107.87,107.77,107.79,3019.0,80.1267,80.1713,80.097,80.1119,3019.0
2017-02-27 12:45:00,107.8,107.85,107.8,107.81,1000.0,80.1193,80.1565,80.1193,80.1267,1000.0
2017-02-27 12:50:00,107.82,107.83,107.75,107.75,2802.0,80.1342,80.1416,80.0821,80.0821,2802.0
2017-02-27 12:55:00,107.75,107.81,107.66,107.8,4249.0,80.0821,80.1267,80.0153,80.1193,4249.0
2017-02-27 13:00:00,107.81,107.86,107.77,107.77,2657.0,80.1267,80.1639,80.097,80.097,2657.0
2017-02-27 13:05:00,107.75,107.83,107.74,107.78,2900.0,80.0821,80.1416,80.0747,80.1044,2900.0
2017-02-27 13:10:00,107.79,107.87,107.79,107.83,1400.0,80.1119,80.1713,80.1119,80.1416,1400.0
2017-02-27 13:15:00,107.81,107.83,107.76,107.82,2810.0,80.1267,80.1416,80.0896,80.1342,2810.0
2017-02-27 13:20:00,107.81,107.83,107.76,107.76,4868.0,80.1267,80.1416,80.0896,80.0896,4868.0
2017-02-27 13:25:00,107.75,107.87,107.75,107.75,2125.0,80.0821,80.1713,80.0821,80.0821,2125.0
2017-02-27 13:30:00,107.75,107.8,107.69,107.73,2255.0,80.0821,80.1193,80.0376,80.0673,2255.0
2017-02-27 13:35:00,107.75,107.77,107.73,107.73,3109.0,80.0821,80.097,80.0673,80.0673,3109.0
2017-02-27 13:40:00,107.73,107.78,107.7,107.75,4673.0,80.0673,80.1044,80.045,80.0821,4673.0
2017-02-27 13:45:00,107.75,107.75,107.59,107.63,2832.0,80.0821,80.0821,79.9632,79.993,2832.0
2017-02-27 13:50:00,107.61,107.61,107.51,107.52,3005.0,79.9781,79.9781,79.9038,79.9112,3005.0
2017-02-27 13:55:00,107.54,107.65,107.53,107.57,4967.0,79.9261,80.0078,79.9186,79.9484,4967.0
2017-02-27 14:00:00,107.56,107.61,107.56,107.59,1169.0,79.9409,79.9781,79.9409,79.9632,1169.0
2017-02-27 14:05:00,107.6,107.6,107.47,107.47,2280.0,79.9707,79.9707,79.874,79.874,2280.0
2017-02-27 14:10:00,107.48,107.53,107.48,107.53,1189.0,79.8815,79.9186,79.8815,79.9186,1189.0
2017-02-27 14:15:00,107.54,107.58,107.51,107.56,3812.0,79.9261,79.9558,79.9038,79.9409,3812.0
2017-02-27 14:20:00,107.56,107.57,107.49,107.49,2300.0,79.9409,79.9484,79.8889,79.8889,2300.0
2017-02-27 14:25:00,107.54,107.55,107.47,107.47,5028.0,79.9261,79.9335,79.874,79.874,5028.0
2017-02-27 14:30:00,107.49,107.6,107.49,107.55,3171.0,79.8889,79.9707,79.8889,79.9335,3171.0
2017-02-27 14:35:00,107.58,107.62,107.56,107.62,2542.0,79.9558,79.9855,79.9409,79.9855,2542.0
2017-02-27 14:40:00,107.57,107.58,107.54,107.58,5549.0,79.9484,79.9558,79.9261,79.9558,5549.0
2017-02-27 14:45:00,107.59,107.61,107.54,107.56,9151.0,79.9632,79.9781,79.9261,79.9409,9151.0
2017-02-27 14:50:00,107.57,107.59,107.49,107.56,3061.0,79.9484,79.9632,79.8889,79.9409,3061.0
2017-02-27 14:55:00,107.59,107.65,107.54,107.61,6228.0,79.9632,80.0078,79.9261,79.9781,6228.0
2017-02-27 15:00:00,107.63,107.68,107.63,107.65,4559.0,79.993,80.0301,79.993,80.0078,4559.0
2017-02-27 15:05:00,107.68,107.72,107.64,107.64,4498.0,80.0301,80.0598,80.0004,80.0004,4498.0
2017-02-27 15:10:00,107.64,107.67,107.59,107.67,5725.0,80.0004,80.0227,79.9632,80.0227,5725.0
2017-02-27 15:15:00,107.66,107.8,107.66,107.8,4190.0,80.0153,80.1193,80.0153,80.1193,4190.0
2017-02-27 15:20:00,107.84,107.92,107.83,107.83,3535.0,80.149,80.2085,80.1416,80.1416,3535.0
2017-02-27 15:25:00,107.81,107.81,107.72,107.74,5492.0,80.1267,80.1267,80.0598,80.0747,5492.0
2017-02-27 15:30:00,107.76,107.79,107.72,107.72,3877.0,80.0896,80.1119,80.0598,80.0598,3877.0
2017-02-27 15:35:00,107.74,107.76,107.67,107.67,11683.0,80.0747,80.0896,80.0227,80.0227,11683.0
2017-02-27 15:40:00,107.66,107.76,107.65,107.67,11058.0,80.0153,80.0896,80.0078,80.0227,11058.0
2017-02-27 15:45:00,107.67,107.67,107.63,107.64,8777.0,80.0227,80.0227,79.993,80.0004,8777.0
2017-02-27 15:50:00,107.63,107.63,107.46,107.46,13742.0,79.993,79.993,79.8666,79.8666,13742.0
2017-02-27 15:55:00,107.49,107.61,107.47,107.61,27630.0,79.8889,79.9781,79.874,79.9781,27630.0
2017-02-28 09:30:00,107.63,108.21,106.87,107.16,27586.0,79.993,80.424,79.4281,79.6436,27586.0
2017-02-28 09:35:00,107.34,107.64,107.26,107.61,14091.0,79.7774,80.0004,79.718,79.9781,14091.0
2017-02-28 09:40:00,107.56,108.01,107.5,107.88,8424.0,79.9409,80.2754,79.8963,80.1788,8424.0
2017-02-28 09:45:00,107.97,107.97,107.74,107.91,5611.0,80.2457,80.2457,80.0747,80.2011,5611.0
2017-02-28 09:50:00,107.88,108.08,107.79,108.07,18357.0,80.1788,80.3274,80.1119,80.32,18357.0
2017-02-28 09:55:00,108.14,108.21,108.03,108.19,7512.0,80.372,80.424,80.2902,80.4092,7512.0
2017-02-28 10:00:00,108.34,108.4,108.05,108.23,5153.0,80.5206,80.5652,80.3051,80.4389,5153.0
2017-02-28 10:05:00,108.2,108.33,108.19,108.19,1975.0,80.4166,80.5132,80.4092,80.4092,1975.0
2017-02-28 10:10:00,108.18,108.31,108.18,108.23,6928.0,80.4017,80.4983,80.4017,80.4389,6928.0
2017-02-28 10:15:00,108.23,108.36,108.13,108.3,17610.0,80.4389,80.5355,80.3646,80.4909,17610.0
2017-02-28 10:20:00,108.2,108.23,108.16,108.18,10154.0,80.4166,80.4389,80.3869,80.4017,10154.0
2017-02-28 10:25:00,108.18,108.19,108.11,108.18,3050.0,80.4017,80.4092,80.3497,80.4017,3050.0
2017-02-28 10:30:00,108.16,108.25,108.13,108.13,5053.0,80.3869,80.4538,80.3646,80.3646,5053.0
2017-02-28 10:35:00,108.1,108.2,108.08,108.1,3239.0,80.3423,80.4166,80.3274,80.3423,3239.0
2017-02-28 10:40:00,108.15,108.22,108.09,108.12,5956.0,80.3794,80.4315,80.3348,80.3571,5956.0
2017-02-28 10:45:00,108.16,108.27,108.14,108.17,5500.0,80.3869,80.4686,80.372,80.3943,5500.0
2017-02-28 10:50:00,108.17,108.17,108.1,108.1,3401.0,80.3943,80.3943,80.3423,80.3423,3401.0
2017-02-28 10:55:00,108.1,108.17,108.09,108.1,3013.0,80.3423,80.3943,80.3348,80.3423,3013.0
2017-02-28 11:00:00,108.12,108.13,107.93,107.93,3939.0,80.3571,80.3646,80.2159,80.2159,3939.0
2017-02-28 11:05:00,107.91,108.0,107.84,108.0,6566.0,80.2011,80.2679,80.149,80.2679,6566.0
2017-02-28 11:10:00,108.01,108.04,107.96,107.99,6239.0,80.2754,80.2977,80.2382,80.2605,6239.0
2017-02-28 11:15:00,107.98,108.01,107.9,107.9,2623.0,80.2531,80.2754,80.1936,80.1936,2623.0
2017-02-28 11:20:00,107.9,107.96,107.88,107.94,3210.0,80.1936,80.2382,80.1788,80.2234,3210.0
2017-02-28 11:25:00,107.87,107.89,107.73,107.76,3627.0,80.1713,80.1862,80.0673,80.0896,3627.0
2017-02-28 11:30:00,107.77,107.9,107.72,107.82,5879.0,80.097,80.1936,80.0598,80.1342,5879.0
2017-02-28 11:35:00,107.85,107.93,107.8,107.85,6300.0,80.1565,80.2159,80.1193,80.1565,6300.0
2017-02-28 11:40:00,107.87,107.99,107.87,107.91,2500.0,80.1713,80.2605,80.1713,80.2011,2500.0
2017-02-28 11:45:00,107.96,107.99,107.88,107.9,2258.0,80.2382,80.2605,80.1788,80.1936,2258.0
2017-02-28 11:50:00,107.95,107.99,107.91,107.92,2738.0,80.2308,80.2605,80.2011,80.2085,2738.0
2017-02-28 11:55:00,107.9,108.05,107.87,108.05,6346.0,80.1936,80.3051,80.1713,80.3051,6346.0
2017-02-28 12:00:00,108.03,108.12,108.03,108.11,3710.0,80.2902,80.3571,80.2902,80.3497,3710.0
2017-02-28 12:05:00,108.1,108.19,108.1,108.13,3188.0,80.3423,80.4092,80.3423,80.3646,3188.0
2017-02-28 12:10:00,108.13,108.2,108.07,108.2,8696.0,80.3646,80.4166,80.32,80.4166,8696.0
2017-02-28 12:15:00,108.17,108.38,108.17,108.38,7084.0,80.3943,80.5504,80.3943,80.5504,7084.0
2017-02-28 12:20:00,108.36,108.37,108.23,108.23,1807.0,80.5355,80.5429,80.4389,80.4389,1807.0
2017-02-28 12:25:00,108.15,108.19,108.08,108.08,3194.0,80.3794,80.4092,80.3274,80.3274,3194.0
2017-02-28 12:30:00,108.08,108.08,107.93,107.93,4195.0,80.3274,80.3274,80.2159,80.2159,4195.0
2017-02-28 12:35:00,107.91,107.94,107.82,107.82,2789.0,80.2011,80.2234,80.1342,80.1342,2789.0
2017-02-28 12:40:00,107.85,107.94,107.82,107.89,2740.0,80.1565,80.2234,80.1342,80.1862,2740.0
2017-02-28 12:45:00,107.91,107.95,107.88,107.88,1828.0,80.2011,80.2308,80.1788,80.1788,1828.0
2017-02-28 12:50:00,107.85,107.93,107.81,107.81,2200.0,80.1565,80.2159,80.1267,80.1267,2200.0
2017-02-28 12:55:00,107.85,107.9,107.76,107.76,2017.0,80.1565,80.1936,80.0896,80.0896,2017.0
2017-02-28 13:00:00,107.76,107.9,107.76,107.79,4417.0,80.0896,80.1936,80.0896,80.1119,4417.0
2017-02-28 13:05:00,107.83,107.92,107.81,107.82,3418.0,80.1416,80.2085,80.1267,80.1342,3418.0
2017-02-28 13:10:00,107.81,107.87,107.8,107.85,3552.0,80.1267,80.1713,80.1193,80.1565,3552.0
2017-02-28 13:15:00,107.85,108.0,107.85,108.0,4572.0,80.1565,80.2679,80.1565,80.2679,4572.0
2017-02-28 13:20:00,108.01,108.04,107.94,108.01,5818.0,80.2754,80.2977,80.2234,80.2754,5818.0
2017-02-28 13:25:00,107.91,107.95,107.87,107.89,3059.0,80.2011,80.2308,80.1713,80.1862,3059.0
2017-02-28 13:30:00,107.89,107.91,107.85,107.85,3170.0,80.1862,80.2011,80.1565,80.1565,3170.0
2017-02-28 13:35:00,107.86,107.96,107.85,107.92,3927.0,80.1639,80.2382,80.1565,80.2085,3927.0
2017-02-28 13:40:00,107.93,107.96,107.91,107.92,2519.0,80.2159,80.2382,80.2011,80.2085,2519.0
2017-02-28 13:45:00,107.94,107.97,107.92,107.94,4713.0,80.2234,80.2457,80.2085,80.2234,4713.0
2017-02-28 13:50:00,107.92,108.07,107.92,108.07,6198.0,80.2085,80.32,80.2085,80.32,6198.0
2017-02-28 13:55:00,108.07,108.09,108.03,108.05,1400.0,80.32,80.3348,80.2902,80.3051,1400.0
2017-02-28 14:00:00,108.05,108.13,108.04,108.09,10117.0,80.3051,80.3646,80.2977,80.3348,10117.0
2017-02-28 14:05:00,108.1,108.27,108.1,108.27,6906.0,80.3423,80.4686,80.3423,80.4686,6906.0
2017-02-28 14:10:00,108.27,108.34,108.26,108.34,5561.0,80.4686,80.5206,80.4612,80.5206,5561.0
2017-02-28 14:15:00,108.32,108.37,108.28,108.37,4070.0,80.5058,80.5429,80.4761,80.5429,4070.0
2017-02-28 14:20:00,108.32,108.34,108.29,108.29,2150.0,80.5058,80.5206,80.4835,80.4835,2150.0
2017-02-28 14:25:00,108.28,108.3,108.19,108.25,11599.0,80.4761,80.4909,80.4092,80.4538,11599.0
2017-02-28 14:30:00,108.25,108.35,108.25,108.33,8868.0,80.4538,80.5281,80.4538,80.5132,8868.0
2017-02-28 14:35:00,108.33,108.4,108.31,108.39,3927.0,80.5132,80.5652,80.4983,80.5578,3927.0
2017-02-28 14:40:00,108.35,108.39,108.27,108.39,7239.0,80.5281,80.5578,80.4686,80.5578,7239.0
2017-02-28 14:45:00,108.39,108.43,108.28,108.31,6071.0,80.5578,80.5875,80.4761,80.4983,6071.0
2017-02-28 14:50:00,108.29,108.38,108.29,108.31,3917.0,80.4835,80.5504,80.4835,80.4983,3917.0
2017-02-28 14:55:00,108.33,108.38,108.28,108.31,9014.0,80.5132,80.5504,80.4761,80.4983,9014.0
2017-02-28 15:00:00,108.3,108.3,108.19,108.28,10774.0,80.4909,80.4909,80.4092,80.4761,10774.0
2017-02-28 15:05:00,108.27,108.28,108.21,108.22,12403.0,80.4686,80.4761,80.424,80.4315,12403.0
2017-02-28 15:10:00,108.22,108.23,108.09,108.09,9544.0,80.4315,80.4389,80.3348,80.3348,9544.0
2017-02-28 15:15:00,108.11,108.13,108.01,108.01,11706.0,80.3497,80.3646,80.2754,80.2754,11706.0
2017-02-28 15:20:00,108.04,108.06,107.91,108.03,7513.0,80.2977,80.3125,80.2011,80.2902,7513.0
2017-02-28 15:25:00,108.03,108.03,107.81,107.83,10119.0,80.2902,80.2902,80.1267,80.1416,10119.0
2017-02-28 15:30:00,107.83,107.97,107.79,107.97,12912.0,80.1416,80.2457,80.1119,80.2457,12912.0
2017-02-28 15:35:00,107.96,108.02,107.84,107.86,12352.0,80.2382,80.2828,80.149,80.1639,12352.0
2017-02-28 15:40:00,107.86,107.97,107.8,107.95,14183.0,80.1639,80.2457,80.1193,80.2308,14183.0
2017-02-28 15:45:00,107.96,108.0,107.87,107.89,25530.0,80.2382,80.2679,80.1713,80.1862,25530.0
2017-02-28 15:50:00,107.88,107.98,107.86,107.98,19264.0,80.1788,80.2531,80.1639,80.2531,19264.0
2017-02-28 15:55:00,107.98,108.21,107.97,108.04,75881.0,80.2531,80.424,80.2457,80.2977,75881.0
2017-03-01 09:30:00,107.43,107.89,106.58,106.64,36173.0,79.8443,80.1862,79.2126,79.2572,36173.0
2017-03-01 09:35:00,106.65,107.29,106.27,106.33,17200.0,79.2646,79.7403,78.9822,79.0268,17200.0
2017-03-01 09:40:00,106.4,106.69,106.36,106.53,15207.0,79.0788,79.2943,79.0491,79.1754,15207.0
2017-03-01 09:45:00,106.53,107.11,106.49,107.05,11001.0,79.1754,79.6065,79.1457,79.5619,11001.0
2017-03-01 09:50:00,107.24,107.24,106.92,107.16,6706.0,79.7031,79.7031,79.4653,79.6436,6706.0
2017-03-01 09:55:00,107.11,107.28,106.99,107.02,12601.0,79.6065,79.7328,79.5173,79.5396,12601.0
2017-03-01 10:00:00,107.07,107.26,106.98,107.23,5656.0,79.5768,79.718,79.5099,79.6957,5656.0
2017-03-01 10:05:00,107.25,107.3,107.17,107.17,6754.0,79.7105,79.7477,79.6511,79.6511,6754.0
2017-03-01 10:10:00,107.25,107.25,107.09,107.18,4795.0,79.7105,79.7105,79.5916,79.6585,4795.0
2017-03-01 10:15:00,107.15,107.15,106.84,106.84,7677.0,79.6362,79.6362,79.4058,79.4058,7677.0
2017-03-01 10:20:00,106.83,106.86,106.67,106.73,7422.0,79.3984,79.4207,79.2795,79.3241,7422.0
2017-03-01 10:25:00,106.81,107.06,106.81,106.82,5899.0,79.3835,79.5693,79.3835,79.3909,5899.0
2017-03-01 10:30:00,106.92,106.98,106.77,106.77,15078.0,79.4653,79.5099,79.3538,79.3538,15078.0
2017-03-01 10:35:00,106.79,107.02,106.79,106.9,8472.0,79.3687,79.5396,79.3687,79.4504,8472.0
2017-03-01 10:40:00,106.89,106.92,106.75,106.8,11014.0,79.443,79.4653,79.3389,79.3761,11014.0
2017-03-01 10:45:00,106.82,106.82,106.64,106.71,4138.0,79.3909,79.3909,79.2572,79.3092,4138.0
2017-03-01 10:50:00,106.64,106.74,106.58,106.72,5551.0,79.2572,79.3315,79.2126,79.3166,5551.0
2017-03-01 10:55:00,106.7,106.74,106.64,106.64,5246.0,79.3018,79.3315,79.2572,79.2572,5246.0
2017-03-01 11:00:00,106.66,106.73,106.6,106.66,4759.0,79.272,79.3241,79.2274,79.272,4759.0
2017-03-01 11:05:00,106.71,106.78,106.66,106.74,5808.0,79.3092,79.3612,79.272,79.3315,5808.0
2017-03-01 11:10:00,106.75,106.9,106.58,106.86,15620.0,79.3389,79.4504,79.2126,79.4207,15620.0
2017-03-01 11:15:00,106.87,106.87,106.74,106.83,5706.0,79.4281,79.4281,79.3315,79.3984,5706.0
2017-03-01 11:20:00,106.86,107.05,106.86,107.04,6918.0,79.4207,79.5619,79.4207,79.5545,6918.0
2017-03-01 11:25:00,107.03,107.08,106.91,106.96,5299.0,79.547,79.5842,79.4578,79.495,5299.0
2017-03-01 11:30:00,106.91,106.97,106.88,106.89,4300.0,79.4578,79.5024,79.4355,79.443,4300.0
2017-03-01 11:35:00,106.92,106.99,106.91,106.99,4130.0,79.4653,79.5173,79.4578,79.5173,4130.0
2017-03-01 11:40:00,106.94,107.15,106.94,107.11,6688.0,79.4801,79.6362,79.4801,79.6065,6688.0
2017-03-01 11:45:00,107.13,107.21,107.07,107.14,5836.0,79.6213,79.6808,79.5768,79.6288,5836.0
2017-03-01 11:50:00,107.21,107.3,107.2,107.3,8620.0,79.6808,79.7477,79.6734,79.7477,8620.0
2017-03-01 11:55:00,107.29,107.43,107.28,107.3,9273.0,79.7403,79.8443,79.7328,79.7477,9273.0
2017-03-01 12:00:00,107.36,107.58,107.35,107.58,3596.0,79.7923,79.9558,79.7849,79.9558,3596.0
2017-03-01 12:05:00,107.57,107.69,107.48,107.67,5319.0,79.9484,80.0376,79.8815,80.0227,5319.0
2017-03-01 12:10:00,107.69,107.78,107.68,107.78,4993.0,80.0376,80.1044,80.0301,80.1044,4993.0
2017-03-01 12:15:00,107.79,107.97,107.77,107.92,34016.0,80.1119,80.2457,80.097,80.2085,34016.0
2017-03-01 12:20:00,107.95,108.13,107.95,108.12,9226.0,80.2308,80.3646,80.2308,80.3571,9226.0
2017-03-01 12:25:00,108.15,108.27,108.07,108.22,16360.0,80.3794,80.4686,80.32,80.4315,16360.0
2017-03-01 12:30:00,108.22,108.22,108.11,108.19,4777.0,80.4315,80.4315,80.3497,80.4092,4777.0
2017-03-01 12:35:00,108.16,108.24,108.16,108.24,2976.0,80.3869,80.4463,80.3869,80.4463,2976.0
2017-03-01 12:40:00,108.24,108.27,108.17,108.18,5319.0,80.4463,80.4686,80.3943,80.4017,5319.0
2017-03-01 12:45:00,108.18,108.27,108.15,108.27,6035.0,80.4017,80.4686,80.3794,80.4686,6035.0
2017-03-01 12:50:00,108.29,108.35,108.25,108.3,5398.0,80.4835,80.5281,80.4538,80.4909,5398.0
2017-03-01 12:55:00,108.3,108.3,108.06,108.09,15511.0,80.4909,80.4909,80.3125,80.3348,15511.0
2017-03-01 13:00:00,108.11,108.11,108.0,108.01,2409.0,80.3497,80.3497,80.2679,80.2754,2409.0
2017-03-01 13:05:00,108.01,108.12,107.99,108.12,5817.0,80.2754,80.3571,80.2605,80.3571,5817.0
2017-03-01 13:10:00,108.12,108.32,108.11,108.28,9455.0,80.3571,80.5058,80.3497,80.4761,9455.0
2017-03-01 13:15:00,108.32,108.36,108.29,108.31,3799.0,80.5058,80.5355,80.4835,80.4983,3799.0
2017-03-01 13:20:00,108.3,108.33,108.27,108.31,2012.0,80.4909,80.5132,80.4686,80.4983,2012.0
2017-03-01 13:25:00,108.32,108.34,108.26,108.34,3155.0,80.5058,80.5206,80.4612,80.5206,3155.0
2017-03-01 13:30:00,108.34,108.34,108.14,108.14,3241.0,80.5206,80.5206,80.372,80.372,3241.0
2017-03-01 13:35:00,108.14,108.15,108.0,108.0,7062.0,80.372,80.3794,80.2679,80.2679,7062.0
2017-03-01 13:40:00,108.01,108.03,107.99,108.0,3228.0,80.2754,80.2902,80.2605,80.2679,3228.0
2017-03-01 13:45:00,108.03,108.22,108.03,108.22,7057.0,80.2902,80.4315,80.2902,80.4315,7057.0
2017-03-01 13:50:00,108.22,108.23,108.17,108.18,5800.0,80.4315,80.4389,80.3943,80.4017,5800.0
2017-03-01 13:55:00,108.19,108.19,108.04,108.04,2920.0,80.4092,80.4092,80.2977,80.2977,2920.0
2017-03-01 14:00:00,108.06,108.17,107.99,107.99,4878.0,80.3125,80.3943,80.2605,80.2605,4878.0
2017-03-01 14:05:00,108.02,108.1,108.0,108.08,4625.0,80.2828,80.3423,80.2679,80.3274,4625.0
2017-03-01 14:10:00,108.08,108.11,108.06,108.08,7046.0,80.3274,80.3497,80.3125,80.3274,7046.0
2017-03-01 14:15:00,108.1,108.16,108.05,108.05,7873.0,80.3423,80.3869,80.3051,80.3051,7873.0
2017-03-01 14:20:00,108.06,108.25,108.06,108.25,4287.0,80.3125,80.4538,80.3125,80.4538,4287.0
2017-03-01 14:25:00,108.24,108.3,108.21,108.26,5027.0,80.4463,80.4909,80.424,80.4612,5027.0
2017-03-01 14:30:00,108.24,108.39,108.24,108.3,8872.0,80.4463,80.5578,80.4463,80.4909,8872.0
2017-03-01 14:35:00,108.27,108.29,108.22,108.24,4032.0,80.4686,80.4835,80.4315,80.4463,4032.0
2017-03-01 14:40:00,108.24,108.24,108.14,108.21,3996.0,80.4463,80.4463,80.372,80.424,3996.0
2017-03-01 14:45:00,108.16,108.19,108.05,108.09,3566.0,80.3869,80.4092,80.3051,80.3348,3566.0
2017-03-01 14:50:00,108.12,108.12,108.05,108.07,4337.0,80.3571,80.3571,80.3051,80.32,4337.0
2017-03-01 14:55:00,108.06,108.18,108.01,108.15,5974.0,80.3125,80.4017,80.2754,80.3794,5974.0
2017-03-01 15:00:00,108.14,108.26,108.13,108.25,7604.0,80.372,80.4612,80.3646,80.4538,7604.0
2017-03-01 15:05:00,108.23,108.25,108.16,108.2,13733.0,80.4389,80.4538,80.3869,80.4166,13733.0
2017-03-01 15:10:00,108.19,108.24,108.16,108.22,13369.0,80.4092,80.4463,80.3869,80.4315,13369.0
2017-03-01 15:15:00,108.23,108.41,108.2,108.41,27166.0,80.4389,80.5727,80.4166,80.5727,27166.0
2017-03-01 15:20:00,108.41,108.55,108.41,108.52,23442.0,80.5727,80.6767,80.5727,80.6544,23442.0
2017-03-01 15:25:00,108.5,108.5,108.32,108.36,21845.0,80.6396,80.6396,80.5058,80.5355,21845.0
2017-03-01 15:30:00,108.34,108.35,108.23,108.23,5916.0,80.5206,80.5281,80.4389,80.4389,5916.0
2017-03-01 15:35:00,108.24,108.24,108.15,108.17,11927.0,80.4463,80.4463,80.3794,80.3943,11927.0
2017-03-01 15:40:00,108.17,108.22,108.13,108.22,15720.0,80.3943,80.4315,80.3646,80.4315,15720.0
2017-03-01 15:45:00,108.19,108.22,108.18,108.18,11415.0,80.4092,80.4315,80.4017,80.4017,11415.0
2017-03-01 15:50:00,108.19,108.2,107.96,107.98,22440.0,80.4092,80.4166,80.2382,80.2531,22440.0
2017-03-01 15:55:00,107.98,108.07,107.89,108.05,43680.0,80.2531,80.32,80.1862,80.3051,43680.0
2017-03-02 09:30:00,107.99,107.99,107.0,107.46,18142.0,80.2605,80.2605,79.5247,79.8666,18142.0
2017-03-02 09:35:00,107.45,108.21,107.4,108.13,6738.0,79.8592,80.424,79.822,80.3646,6738.0
2017-03-02 09:40:00,108.11,108.32,108.01,108.27,15185.0,80.3497,80.5058,80.2754,80.4686,15185.0
2017-03-02 09:45:00,108.26,108.37,108.25,108.35,5483.0,80.4612,80.5429,80.4538,80.5281,5483.0
2017-03-02 09:50:00,108.28,108.28,108.04,108.08,7080.0,80.4761,80.4761,80.2977,80.3274,7080.0
2017-03-02 09:55:00,108.11,108.19,108.04,108.1,4036.0,80.3497,80.4092,80.2977,80.3423,4036.0
2017-03-02 10:00:00,108.05,108.21,108.04,108.12,8258.0,80.3051,80.424,80.2977,80.3571,8258.0
2017-03-02 10:05:00,108.1,108.22,108.01,108.2,14556.0,80.3423,80.4315,80.2754,80.4166,14556.0
2017-03-02 10:10:00,108.16,108.3,108.13,108.18,12497.0,80.3869,80.4909,80.3646,80.4017,12497.0
2017-03-02 10:15:00,108.22,108.6,108.2,108.53,7403.0,80.4315,80.7139,80.4166,80.6619,7403.0
2017-03-02 10:20:00,108.54,108.54,108.32,108.46,8586.0,80.6693,80.6693,80.5058,80.6098,8586.0
2017-03-02 10:25:00,108.41,108.63,108.41,108.47,5263.0,80.5727,80.7362,80.5727,80.6173,5263.0
2017-03-02 10:30:00,108.44,108.58,108.31,108.38,8598.0,80.595,80.699,80.4983,80.5504,8598.0
2017-03-02 10:35:00,108.37,108.37,108.15,108.17,8265.0,80.5429,80.5429,80.3794,80.3943,8265.0
2017-03-02 10:40:00,108.17,108.23,108.05,108.08,16048.0,80.3943,80.4389,80.3051,80.3274,16048.0
2017-03-02 10:45:00,108.05,108.15,108.02,108.14,9351.0,80.3051,80.3794,80.2828,80.372,9351.0
2017-03-02 10:50:00,108.13,108.13,107.89,107.9,4920.0,80.3646,80.3646,80.1862,80.1936,4920.0
2017-03-02 10:55:00,107.87,107.91,107.74,107.77,6512.0,80.1713,80.2011,80.0747,80.097,6512.0
2017-03-02 11:00:00,107.78,107.8,107.58,107.6,5644.0,80.1044,80.1193,79.9558,79.9707,5644.0
2017-03-02 11:05:00,107.59,107.61,107.53,107.59,7045.0,79.9632,79.9781,79.9186,79.9632,7045.0
2017-03-02 11:10:00,107.6,107.72,107.6,107.64,5806.0,79.9707,80.0598,79.9707,80.0004,5806.0
2017-03-02 11:15:00,107.68,107.68,107.43,107.48,5200.0,80.0301,80.0301,79.8443,79.8815,5200.0
2017-03-02 11:20:00,107.5,107.5,107.39,107.39,1800.0,79.8963,79.8963,79.8146,79.8146,1800.0
2017-03-02 11:25:00,107.44,107.5,107.41,107.46,7457.0,79.8517,79.8963,79.8294,79.8666,7457.0
2017-03-02 11:30:00,107.46,107.5,107.35,107.43,11516.0,79.8666,79.8963,79.7849,79.8443,11516.0
2017-03-02 11:35:00,107.42,107.42,107.21,107.22,1803.0,79.8369,79.8369,79.6808,79.6882,1803.0
2017-03-02 11:40:00,107.26,107.33,107.19,107.27,1950.0,79.718,79.77,79.6659,79.7254,1950.0
2017-03-02 11:45:00,107.26,107.31,107.23,107.23,2134.0,79.718,79.7551,79.6957,79.6957,2134.0
2017-03-02 11:50:00,107.26,107.41,107.26,107.38,4627.0,79.718,79.8294,79.718,79.8072,4627.0
2017-03-02 11:55:00,107.38,107.39,107.19,107.2,3300.0,79.8072,79.8146,79.6659,79.6734,3300.0
2017-03-02 12:00:00,107.19,107.28,107.17,107.28,3931.0,79.6659,79.7328,79.6511,79.7328,3931.0
2017-03-02 12:05:00,107.28,107.28,107.11,107.11,3656.0,79.7328,79.7328,79.6065,79.6065,3656.0
2017-03-02 12:10:00,107.11,107.11,107.0,107.04,5150.0,79.6065,79.6065,79.5247,79.5545,5150.0
2017-03-02 12:15:00,107.03,107.04,106.93,107.0,6406.0,79.547,79.5545,79.4727,79.5247,6406.0
2017-03-02 12:20:00,106.98,107.0,106.91,106.97,4550.0,79.5099,79.5247,79.4578,79.5024,4550.0
2017-03-02 12:25:00,106.98,107.0,106.94,106.99,5300.0,79.5099,79.5247,79.4801,79.5173,5300.0
2017-03-02 12:30:00,107.0,107.02,106.85,106.85,6516.0,79.5247,79.5396,79.4132,79.4132,6516.0
2017-03-02 12:35:00,106.9,107.01,106.88,107.0,3540.0,79.4504,79.5322,79.4355,79.5247,3540.0
2017-03-02 12:40:00,107.0,107.03,106.91,106.91,5658.0,79.5247,79.547,79.4578,79.4578,5658.0
2017-03-02 12:45:00,106.91,106.91,106.81,106.81,1400.0,79.4578,79.4578,79.3835,79.3835,1400.0
2017-03-02 12:50:00,106.85,106.89,106.8,106.81,3344.0,79.4132,79.443,79.3761,79.3835,3344.0
2017-03-02 12:55:00,106.83,106.86,106.78,106.85,3951.0,79.3984,79.4207,79.3612,79.4132,3951.0
2017-03-02 13:00:00,106.88,106.93,106.88,106.91,1959.0,79.4355,79.4727,79.4355,79.4578,1959.0
2017-03-02 13:05:00,106.94,106.96,106.88,106.88,2392.0,79.4801,79.495,79.4355,79.4355,2392.0
2017-03-02 13:10:00,106.88,106.96,106.87,106.91,3658.0,79.4355,79.495,79.4281,79.4578,3658.0
2017-03-02 13:15:00,106.87,106.9,106.85,106.85,1775.0,79.4281,79.4504,79.4132,79.4132,1775.0
2017-03-02 13:20:00,106.83,106.88,106.75,106.75,1592.0,79.3984,79.4355,79.3389,79.3389,1592.0
2017-03-02 13:25:00,106.75,106.84,106.74,106.74,3481.0,79.3389,79.4058,79.3315,79.3315,3481.0
2017-03-02 13:30:00,106.75,106.75,106.63,106.7,11244.0,79.3389,79.3389,79.2497,79.3018,11244.0
2017-03-02 13:35:00,106.66,106.75,106.65,106.69,4202.0,79.272,79.3389,79.2646,79.2943,4202.0
2017-03-02 13:40:00,106.73,106.73,106.6,106.6,3532.0,79.3241,79.3241,79.2274,79.2274,3532.0
2017-03-02 13:45:00,106.62,106.62,106.52,106.54,2021.0,79.2423,79.2423,79.168,79.1828,2021.0
2017-03-02 13:50:00,106.56,106.63,106.5,106.52,10300.0,79.1977,79.2497,79.1531,79.168,10300.0
2017-03-02 13:55:00,106.53,106.59,106.49,106.54,7777.0,79.1754,79.22,79.1457,79.1828,7777.0
2017-03-02 14:00:00,106.49,106.76,106.44,106.76,20461.0,79.1457,79.3464,79.1085,79.3464,20461.0
2017-03-02 14:05:00,106.76,107.0,106.75,106.8,13993.0,79.3464,79.5247,79.3389,79.3761,13993.0
2017-03-02 14:10:00,106.79,106.93,106.79,106.93,2868.0,79.3687,79.4727,79.3687,79.4727,2868.0
2017-03-02 14:15:00,106.89,107.0,106.88,106.93,4912.0,79.443,79.5247,79.4355,79.4727,4912.0
2017-03-02 14:20:00,106.9,106.96,106.9,106.9,2529.0,79.4504,79.495,79.4504,79.4504,2529.0
2017-03-02 14:25:00,106.91,107.1,106.91,107.1,3400.0,79.4578,79.599,79.4578,79.599,3400.0
2017-03-02 14:30:00,107.03,107.07,106.98,107.07,4090.0,79.547,79.5768,79.5099,79.5768,4090.0
2017-03-02 14:35:00,107.06,107.08,107.01,107.06,2537.0,79.5693,79.5842,79.5322,79.5693,2537.0
2017-03-02 14:40:00,107.08,107.15,107.03,107.15,10505.0,79.5842,79.6362,79.547,79.6362,10505.0
2017-03-02 14:45:00,107.09,107.24,107.09,107.24,2170.0,79.5916,79.7031,79.5916,79.7031,2170.0
2017-03-02 14:50:00,107.26,107.33,107.24,107.3,2500.0,79.718,79.77,79.7031,79.7477,2500.0
2017-03-02 14:55:00,107.33,107.38,107.31,107.37,2912.0,79.77,79.8072,79.7551,79.7997,2912.0
2017-03-02 15:00:00,107.36,107.67,107.36,107.64,46899.0,79.7923,80.0227,79.7923,80.0004,46899.0
2017-03-02 15:05:00,107.63,107.72,107.62,107.66,10212.0,79.993,80.0598,79.9855,80.0153,10212.0
2017-03-02 15:10:00,107.64,107.75,107.64,107.75,7492.0,80.0004,80.0821,80.0004,80.0821,7492.0
2017-03-02 15:15:00,107.73,107.82,107.7,107.8,7865.0,80.0673,80.1342,80.045,80.1193,7865.0
2017-03-02 15:20:00,107.79,107.82,107.62,107.67,11351.0,80.1119,80.1342,79.9855,80.0227,11351.0
2017-03-02 15:25:00,107.63,107.67,107.27,107.27,33089.0,79.993,80.0227,79.7254,79.7254,33089.0
2017-03-02 15:30:00,107.27,107.4,107.27,107.4,11643.0,79.7254,79.822,79.7254,79.822,11643.0
2017-03-02 15:35:00,107.39,107.49,107.38,107.41,11807.0,79.8146,79.8889,79.8072,79.8294,11807.0
2017-03-02 15:40:00,107.41,107.46,107.32,107.38,11892.0,79.8294,79.8666,79.7626,79.8072,11892.0
2017-03-02 15:45:00,107.4,107.44,107.34,107.34,13579.0,79.822,79.8517,79.7774,79.7774,13579.0
2017-03-02 15:50:00,107.35,107.37,107.25,107.36,29227.0,79.7849,79.7997,79.7105,79.7923,29227.0
2017-03-02 15:55:00,107.35,107.39,107.2,107.35,78647.0,79.7849,79.8146,79.6734,79.7849,78647.0
2017-03-03 09:30:00,107.18,107.18,106.65,107.15,10636.0,79.6585,79.6585,79.2646,79.6362,10636.0
2017-03-03 09:35:00,107.04,107.16,107.01,107.14,3400.0,79.5545,79.6436,79.5322,79.6288,3400.0
2017-03-03 09:40:00,107.22,107.32,107.06,107.06,9430.0,79.6882,79.7626,79.5693,79.5693,9430.0
2017-03-03 09:45:00,107.05,107.3,106.96,107.3,9011.0,79.5619,79.7477,79.495,79.7477,9011.0
2017-03-03 09:50:00,107.34,107.35,107.09,107.09,7584.0,79.7774,79.7849,79.5916,79.5916,7584.0
2017-03-03 09:55:00,107.08,107.26,107.07,107.25,3592.0,79.5842,79.718,79.5768,79.7105,3592.0
2017-03-03 10:00:00,107.28,107.37,107.17,107.24,3615.0,79.7328,79.7997,79.6511,79.7031,3615.0
2017-03-03 10:05:00,107.29,107.4,107.28,107.36,3494.0,79.7403,79.822,79.7328,79.7923,3494.0
2017-03-03 10:10:00,107.32,107.66,107.32,107.64,3469.0,79.7626,80.0153,79.7626,80.0004,3469.0
2017-03-03 10:15:00,107.63,107.69,107.45,107.45,4330.0,79.993,80.0376,79.8592,79.8592,4330.0
2017-03-03 10:20:00,107.37,107.51,107.37,107.41,4000.0,79.7997,79.9038,79.7997,79.8294,4000.0
2017-03-03 10:25:00,107.38,107.39,107.32,107.39,6746.0,79.8072,79.8146,79.7626,79.8146,6746.0
2017-03-03 10:30:00,107.36,107.62,107.35,107.62,4098.0,79.7923,79.9855,79.7849,79.9855,4098.0
2017-03-03 10:35:00,107.63,107.63,107.54,107.55,3536.0,79.993,79.993,79.9261,79.9335,3536.0
2017-03-03 10:40:00,107.55,107.7,107.55,107.69,3579.0,79.9335,80.045,79.9335,80.0376,3579.0
2017-03-03 10:45:00,107.72,107.72,107.54,107.58,3202.0,80.0598,80.0598,79.9261,79.9558,3202.0
2017-03-03 10:50:00,107.54,107.54,107.42,107.48,3621.0,79.9261,79.9261,79.8369,79.8815,3621.0
2017-03-03 10:55:00,107.47,107.49,107.42,107.47,4500.0,79.874,79.8889,79.8369,79.874,4500.0
2017-03-03 11:00:00,107.46,107.48,107.29,107.3,5320.0,79.8666,79.8815,79.7403,79.7477,5320.0
2017-03-03 11:05:00,107.27,107.29,107.21,107.24,1700.0,79.7254,79.7403,79.6808,79.7031,1700.0
2017-03-03 11:10:00,107.25,107.26,107.13,107.15,3227.0,79.7105,79.718,79.6213,79.6362,3227.0
2017-03-03 11:15:00,107.16,107.18,106.92,106.97,6305.0,79.6436,79.6585,79.4653,79.5024,6305.0
2017-03-03 11:20:00,106.94,106.97,106.83,106.9,3466.0,79.4801,79.5024,79.3984,79.4504,3466.0
2017-03-03 11:25:00,106.91,107.12,106.9,107.03,6742.0,79.4578,79.6139,79.4504,79.547,6742.0
2017-03-03 11:30:00,107.04,107.04,107.0,107.01,3900.0,79.5545,79.5545,79.5247,79.5322,3900.0
2017-03-03 11:35:00,107.01,107.08,106.98,107.08,4891.0,79.5322,79.5842,79.5099,79.5842,4891.0
2017-03-03 11:40:00,107.1,107.15,107.06,107.09,6262.0,79.599,79.6362,79.5693,79.5916,6262.0
2017-03-03 11:45:00,107.08,107.21,107.08,107.19,4299.0,79.5842,79.6808,79.5842,79.6659,4299.0
2017-03-03 11:50:00,107.2,107.33,107.15,107.33,4940.0,79.6734,79.77,79.6362,79.77,4940.0
2017-03-03 11:55:00,107.25,107.28,107.16,107.22,9982.0,79.7105,79.7328,79.6436,79.6882,9982.0
2017-03-03 12:00:00,107.24,107.27,107.2,107.2,2406.0,79.7031,79.7254,79.6734,79.6734,2406.0
2017-03-03 12:05:00,107.2,107.26,107.2,107.24,6759.0,79.6734,79.718,79.6734,79.7031,6759.0
2017-03-03 12:10:00,107.25,107.28,107.24,107.28,2000.0,79.7105,79.7328,79.7031,79.7328,2000.0
2017-03-03 12:15:00,107.28,107.29,107.22,107.23,2856.0,79.7328,79.7403,79.6882,79.6957,2856.0
2017-03-03 12:20:00,107.25,107.26,107.21,107.21,6179.0,79.7105,79.718,79.6808,79.6808,6179.0
2017-03-03 12:25:00,107.21,107.25,107.18,107.24,5201.0,79.6808,79.7105,79.6585,79.7031,5201.0
2017-03-03 12:30:00,107.24,107.41,107.24,107.41,4783.0,79.7031,79.8294,79.7031,79.8294,4783.0
2017-03-03 12:35:00,107.39,107.49,107.38,107.45,3766.0,79.8146,79.8889,79.8072,79.8592,3766.0
2017-03-03 12:40:00,107.46,107.47,107.43,107.46,5275.0,79.8666,79.874,79.8443,79.8666,5275.0
2017-03-03 12:45:00,107.47,107.51,107.45,107.5,2808.0,79.874,79.9038,79.8592,79.8963,2808.0
2017-03-03 12:50:00,107.49,107.63,107.49,107.63,5812.0,79.8889,79.993,79.8889,79.993,5812.0
2017-03-03 12:55:00,107.64,107.64,107.55,107.58,6245.0,80.0004,80.0004,79.9335,79.9558,6245.0
2017-03-03 13:00:00,107.59,107.7,107.45,107.7,11424.0,79.9632,80.045,79.8592,80.045,11424.0
2017-03-03 13:05:00,107.72,107.72,107.54,107.58,4042.0,80.0598,80.0598,79.9261,79.9558,4042.0
2017-03-03 13:10:00,107.58,107.71,107.58,107.64,5146.0,79.9558,80.0524,79.9558,80.0004,5146.0
2017-03-03 13:15:00,107.64,107.66,107.41,107.41,7541.0,80.0004,80.0153,79.8294,79.8294,7541.0
2017-03-03 13:20:00,107.39,107.39,107.15,107.15,3083.0,79.8146,79.8146,79.6362,79.6362,3083.0
2017-03-03 13:25:00,107.14,107.26,107.08,107.12,16892.0,79.6288,79.718,79.5842,79.6139,16892.0
2017-03-03 13:30:00,107.14,107.18,107.09,107.17,3803.0,79.6288,79.6585,79.5916,79.6511,3803.0
2017-03-03 13:35:00,107.19,107.31,107.13,107.31,4738.0,79.6659,79.7551,79.6213,79.7551,4738.0
2017-03-03 13:40:00,107.34,107.34,107.24,107.27,3256.0,79.7774,79.7774,79.7031,79.7254,3256.0
2017-03-03 13:45:00,107.27,107.46,107.27,107.46,2200.0,79.7254,79.8666,79.7254,79.8666,2200.0
2017-03-03 13:50:00,107.51,107.67,107.51,107.67,4662.0,79.9038,80.0227,79.9038,80.0227,4662.0
2017-03-03 13:55:00,107.67,107.68,107.6,107.63,8679.0,80.0227,80.0301,79.9707,79.993,8679.0
2017-03-03 14:00:00,107.63,107.73,107.63,107.64,4518.0,79.993,80.0673,79.993,80.0004,4518.0
2017-03-03 14:05:00,107.66,107.8,107.65,107.8,3962.0,80.0153,80.1193,80.0078,80.1193,3962.0
2017-03-03 14:10:00,107.78,107.78,107.66,107.68,2910.0,80.1044,80.1044,80.0153,80.0301,2910.0
2017-03-03 14:15:00,107.66,107.74,107.66,107.72,7491.0,80.0153,80.0747,80.0153,80.0598,7491.0
2017-03-03 14:20:00,107.7,107.77,107.7,107.73,4771.0,80.045,80.097,80.045,80.0673,4771.0
2017-03-03 14:25:00,107.73,107.79,107.71,107.75,5097.0,80.0673,80.1119,80.0524,80.0821,5097.0
2017-03-03 14:30:00,107.74,107.99,107.74,107.99,5038.0,80.0747,80.2605,80.0747,80.2605,5038.0
2017-03-03 14:35:00,107.96,107.99,107.95,107.99,5069.0,80.2382,80.2605,80.2308,80.2605,5069.0
2017-03-03 14:40:00,107.99,108.02,107.95,107.97,7888.0,80.2605,80.2828,80.2308,80.2457,7888.0
2017-03-03 14:45:00,107.96,108.04,107.96,108.03,9412.0,80.2382,80.2977,80.2382,80.2902,9412.0
2017-03-03 14:50:00,108.04,108.15,108.03,108.09,5897.0,80.2977,80.3794,80.2902,80.3348,5897.0
2017-03-03 14:55:00,108.08,108.15,108.06,108.11,8719.0,80.3274,80.3794,80.3125,80.3497,8719.0
2017-03-03 15:00:00,108.1,108.16,108.09,108.14,5443.0,80.3423,80.3869,80.3348,80.372,5443.0
2017-03-03 15:05:00,108.14,108.26,108.13,108.26,6950.0,80.372,80.4612,80.3646,80.4612,6950.0
2017-03-03 15:10:00,108.25,108.34,108.23,108.3,8134.0,80.4538,80.5206,80.4389,80.4909,8134.0
2017-03-03 15:15:00,108.31,108.4,108.27,108.35,10361.0,80.4983,80.5652,80.4686,80.5281,10361.0
2017-03-03 15:20:00,108.36,108.37,108.29,108.31,22279.0,80.5355,80.5429,80.4835,80.4983,22279.0
2017-03-03 15:25:00,108.36,108.54,108.31,108.53,13987.0,80.5355,80.6693,80.4983,80.6619,13987.0
2017-03-03 15:30:00,108.5,108.53,108.28,108.29,10124.0,80.6396,80.6619,80.4761,80.4835,10124.0
2017-03-03 15:35:00,108.3,108.39,108.3,108.34,17004.0,80.4909,80.5578,80.4909,80.5206,17004.0
2017-03-03 15:40:00,108.34,108.35,108.21,108.21,21439.0,80.5206,80.5281,80.424,80.424,21439.0
2017-03-03 15:45:00,108.23,108.26,108.18,108.19,24219.0,80.4389,80.4612,80.4017,80.4092,24219.0
2017-03-03 15:50:00,108.19,108.32,108.19,108.31,31014.0,80.4092,80.5058,80.4092,80.4983,31014.0
2017-03-03 15:55:00,108.32,108.37,108.24,108.33,45853.0,80.5058,80.5429,80.4463,80.5132,45853.0
2017-03-06 09:30:00,108.0,108.16,107.78,107.79,17652.0,80.2679,80.3869,80.1044,80.1119,17652.0
2017-03-06 09:35:00,107.79,107.79,107.09,107.1,23025.0,80.1119,80.1119,79.5916,79.599,23025.0
2017-03-06 09:40:00,107.1,107.28,107.07,107.2,13762.0,79.599,79.7328,79.5768,79.6734,13762.0
2017-03-06 09:45:00,107.11,107.27,107.1,107.25,8780.0,79.6065,79.7254,79.599,79.7105,8780.0
2017-03-06 09:50:00,107.28,107.49,107.21,107.42,4559.0,79.7328,79.8889,79.6808,79.8369,4559.0
2017-03-06 09:55:00,107.49,107.81,107.46,107.65,4454.0,79.8889,80.1267,79.8666,80.0078,4454.0
2017-03-06 10:00:00,107.73,107.81,107.62,107.78,6127.0,80.0673,80.1267,79.9855,80.1044,6127.0
2017-03-06 10:05:00,107.76,107.79,107.61,107.65,10277.0,80.0896,80.1119,79.9781,80.0078,10277.0
2017-03-06 10:10:00,107.68,107.87,107.68,107.87,8196.0,80.0301,80.1713,80.0301,80.1713,8196.0
2017-03-06 10:15:00,107.87,107.98,107.86,107.88,3041.0,80.1713,80.2531,80.1639,80.1788,3041.0
2017-03-06 10:20:00,107.83,107.97,107.81,107.81,3428.0,80.1416,80.2457,80.1267,80.1267,3428.0
2017-03-06 10:25:00,107.81,107.83,107.73,107.78,2153.0,80.1267,80.1416,80.0673,80.1044,2153.0
2017-03-06 10:30:00,107.75,107.76,107.56,107.58,7328.0,80.0821,80.0896,79.9409,79.9558,7328.0
2017-03-06 10:35:00,107.56,107.58,107.4,107.41,5509.0,79.9409,79.9558,79.822,79.8294,5509.0
2017-03-06 10:40:00,107.38,107.43,107.31,107.43,5087.0,79.8072,79.8443,79.7551,79.8443,5087.0
2017-03-06 10:45:00,107.41,107.57,107.41,107.46,5959.0,79.8294,79.9484,79.8294,79.8666,5959.0
2017-03-06 10:50:00,107.46,107.49,107.32,107.32,4724.0,79.8666,79.8889,79.7626,79.7626,4724.0
2017-03-06 10:55:00,107.28,107.28,107.05,107.11,6500.0,79.7328,79.7328,79.5619,79.6065,6500.0
2017-03-06 11:00:00,107.08,107.09,106.94,106.95,7991.0,79.5842,79.5916,79.4801,79.4876,7991.0
2017-03-06 11:05:00,107.02,107.03,106.94,107.02,2801.0,79.5396,79.547,79.4801,79.5396,2801.0
2017-03-06 11:10:00,107.0,107.31,107.0,107.21,12889.0,79.5247,79.7551,79.5247,79.6808,12889.0
2017-03-06 11:15:00,107.22,107.29,107.14,107.29,5459.0,79.6882,79.7403,79.6288,79.7403,5459.0
2017-03-06 11:20:00,107.31,107.44,107.26,107.41,2682.0,79.7551,79.8517,79.718,79.8294,2682.0
2017-03-06 11:25:00,107.44,107.44,107.33,107.33,3782.0,79.8517,79.8517,79.77,79.77,3782.0
2017-03-06 11:30:00,107.32,107.41,107.31,107.38,3300.0,79.7626,79.8294,79.7551,79.8072,3300.0
2017-03-06 11:35:00,107.36,107.38,107.31,107.33,3915.0,79.7923,79.8072,79.7551,79.77,3915.0
2017-03-06 11:40:00,107.35,107.46,107.34,107.45,2900.0,79.7849,79.8666,79.7774,79.8592,2900.0
2017-03-06 11:45:00,107.45,107.5,107.39,107.43,6637.0,79.8592,79.8963,79.8146,79.8443,6637.0
2017-03-06 11:50:00,107.43,107.51,107.38,107.38,6315.0,79.8443,79.9038,79.8072,79.8072,6315.0
2017-03-06 11:55:00,107.37,107.46,107.37,107.38,3235.0,79.7997,79.8666,79.7997,79.8072,3235.0
2017-03-06 12:00:00,107.4,107.52,107.37,107.42,2360.0,79.822,79.9112,79.7997,79.8369,2360.0
2017-03-06 12:05:00,107.46,107.46,107.39,107.46,2541.0,79.8666,79.8666,79.8146,79.8666,2541.0
2017-03-06 12:10:00,107.44,107.51,107.42,107.48,3891.0,79.8517,79.9038,79.8369,79.8815,3891.0
2017-03-06 12:15:00,107.48,107.54,107.48,107.54,4165.0,79.8815,79.9261,79.8815,79.9261,4165.0
2017-03-06 12:20:00,107.54,107.57,107.51,107.52,4034.0,79.9261,79.9484,79.9038,79.9112,4034.0
2017-03-06 12:25:00,107.54,107.58,107.38,107.39,3086.0,79.9261,79.9558,79.8072,79.8146,3086.0
2017-03-06 12:30:00,107.41,107.46,107.39,107.44,1739.0,79.8294,79.8666,79.8146,79.8517,1739.0
2017-03-06 12:35:00,107.42,107.49,107.42,107.47,1870.0,79.8369,79.8889,79.8369,79.874,1870.0
2017-03-06 12:40:00,107.48,107.6,107.48,107.55,3500.0,79.8815,79.9707,79.8815,79.9335,3500.0
2017-03-06 12:45:00,107.47,107.63,107.47,107.62,4077.0,79.874,79.993,79.874,79.9855,4077.0
2017-03-06 12:50:00,107.58,107.64,107.52,107.64,3189.0,79.9558,80.0004,79.9112,80.0004,3189.0
2017-03-06 12:55:00,107.59,107.59,107.5,107.54,2000.0,79.9632,79.9632,79.8963,79.9261,2000.0
2017-03-06 13:00:00,107.57,107.61,107.53,107.59,2008.0,79.9484,79.9781,79.9186,79.9632,2008.0
2017-03-06 13:05:00,107.6,107.63,107.51,107.54,3806.0,79.9707,79.993,79.9038,79.9261,3806.0
2017-03-06 13:10:00,107.58,107.68,107.58,107.68,2449.0,79.9558,80.0301,79.9558,80.0301,2449.0
2017-03-06 13:15:00,107.69,107.7,107.58,107.58,2582.0,80.0376,80.045,79.9558,79.9558,2582.0
2017-03-06 13:20:00,107.58,107.66,107.55,107.66,2548.0,79.9558,80.0153,79.9335,80.0153,2548.0
2017-03-06 13:25:00,107.62,107.62,107.58,107.59,1668.0,79.9855,79.9855,79.9558,79.9632,1668.0
2017-03-06 13:30:00,107.61,107.61,107.59,107.6,1483.0,79.9781,79.9781,79.9632,79.9707,1483.0
2017-03-06 13:35:00,107.59,107.59,107.39,107.4,3254.0,79.9632,79.9632,79.8146,79.822,3254.0
2017-03-06 13:40:00,107.45,107.54,107.45,107.5,4503.0,79.8592,79.9261,79.8592,79.8963,4503.0
2017-03-06 13:45:00,107.52,107.52,107.37,107.49,2700.0,79.9112,79.9112,79.7997,79.8889,2700.0
2017-03-06 13:50:00,107.51,107.52,107.4,107.45,7426.0,79.9038,79.9112,79.822,79.8592,7426.0
2017-03-06 13:55:00,107.43,107.43,107.31,107.33,3265.0,79.8443,79.8443,79.7551,79.77,3265.0
2017-03-06 14:00:00,107.3,107.33,107.13,107.13,3414.0,79.7477,79.77,79.6213,79.6213,3414.0
2017-03-06 14:05:00,107.16,107.21,107.14,107.15,8339.0,79.6436,79.6808,79.6288,79.6362,8339.0
2017-03-06 14:10:00,107.18,107.22,107.08,107.22,4382.0,79.6585,79.6882,79.5842,79.6882,4382.0
2017-03-06 14:15:00,107.21,107.31,107.21,107.26,7505.0,79.6808,79.7551,79.6808,79.718,7505.0
2017-03-06 14:20:00,107.25,107.35,107.25,107.35,4794.0,79.7105,79.7849,79.7105,79.7849,4794.0
2017-03-06 14:25:00,107.33,107.4,107.3,107.3,3813.0,79.77,79.822,79.7477,79.7477,3813.0
2017-03-06 14:30:00,107.3,107.32,107.22,107.22,3473.0,79.7477,79.7626,79.6882,79.6882,3473.0
2017-03-06 14:35:00,107.24,107.28,107.23,107.28,6813.0,79.7031,79.7328,79.6957,79.7328,6813.0
2017-03-06 14:40:00,107.27,107.31,107.25,107.29,2912.0,79.7254,79.7551,79.7105,79.7403,2912.0
2017-03-06 14:45:00,107.3,107.33,107.29,107.31,2945.0,79.7477,79.77,79.7403,79.7551,2945.0
2017-03-06 14:50:00,107.31,107.31,107.25,107.29,4043.0,79.7551,79.7551,79.7105,79.7403,4043.0
2017-03-06 14:55:00,107.29,107.32,107.27,107.28,2500.0,79.7403,79.7626,79.7254,79.7328,2500.0
2017-03-06 15:00:00,107.27,107.29,107.25,107.26,5537.0,79.7254,79.7403,79.7105,79.718,5537.0
2017-03-06 15:05:00,107.27,107.27,107.15,107.23,6318.0,79.7254,79.7254,79.6362,79.6957,6318.0
2017-03-06 15:10:00,107.26,107.32,107.24,107.32,5027.0,79.718,79.7626,79.7031,79.7626,5027.0
2017-03-06 15:15:00,107.33,107.35,107.28,107.33,5022.0,79.77,79.7849,79.7328,79.77,5022.0
2017-03-06 15:20:00,107.36,107.46,107.32,107.46,3840.0,79.7923,79.8666,79.7626,79.8666,3840.0
2017-03-06 15:25:00,107.48,107.5,107.41,107.43,5530.0,79.8815,79.8963,79.8294,79.8443,5530.0
2017-03-06 15:30:00,107.43,107.43,107.33,107.34,5600.0,79.8443,79.8443,79.77,79.7774,5600.0
2017-03-06 15:35:00,107.36,107.56,107.36,107.54,4499.0,79.7923,79.9409,79.7923,79.9261,4499.0
2017-03-06 15:40:00,107.57,107.91,107.56,107.74,13979.0,79.9484,80.2011,79.9409,80.0747,13979.0
2017-03-06 15:45:00,107.77,107.78,107.63,107.78,13693.0,80.097,80.1044,79.993,80.1044,13693.0
2017-03-06 15:50:00,107.75,107.75,107.66,107.73,15256.0,80.0821,80.0821,80.0153,80.0673,15256.0
2017-03-06 15:55:00,107.72,107.79,107.64,107.71,43443.0,80.0598,80.1119,80.0004,80.0524,43443.0
2017-03-07 09:30:00,107.25,107.99,107.25,107.72,13254.0,79.7105,80.2605,79.7105,80.0598,13254.0
2017-03-07 09:35:00,107.61,107.92,107.61,107.82,3100.0,79.9781,80.2085,79.9781,80.1342,3100.0
2017-03-07 09:40:00,107.86,108.06,107.73,108.06,8829.0,80.1639,80.3125,80.0673,80.3125,8829.0
2017-03-07 09:45:00,108.01,108.11,107.87,107.92,3830.0,80.2754,80.3497,80.1713,80.2085,3830.0
2017-03-07 09:50:00,107.83,108.03,107.81,107.97,6811.0,80.1416,80.2902,80.1267,80.2457,6811.0
2017-03-07 09:55:00,107.93,107.98,107.84,107.88,5577.0,80.2159,80.2531,80.149,80.1788,5577.0
2017-03-07 10:00:00,107.86,108.04,107.86,107.98,11328.0,80.1639,80.2977,80.1639,80.2531,11328.0
2017-03-07 10:05:00,108.01,108.22,108.01,108.09,6806.0,80.2754,80.4315,80.2754,80.3348,6806.0
2017-03-07 10:10:00,108.13,108.13,107.65,107.7,8065.0,80.3646,80.3646,80.0078,80.045,8065.0
2017-03-07 10:15:00,107.77,107.77,107.54,107.58,4311.0,80.097,80.097,79.9261,79.9558,4311.0
2017-03-07 10:20:00,107.5,107.77,107.37,107.7,8510.0,79.8963,80.097,79.7997,80.045,8510.0
2017-03-07 10:25:00,107.69,108.0,107.66,107.91,7400.0,80.0376,80.2679,80.0153,80.2011,7400.0
2017-03-07 10:30:00,107.89,108.0,107.78,107.78,4887.0,80.1862,80.2679,80.1044,80.1044,4887.0
2017-03-07 10:35:00,107.75,107.89,107.75,107.82,6183.0,80.0821,80.1862,80.0821,80.1342,6183.0
2017-03-07 10:40:00,107.83,107.83,107.61,107.71,3444.0,80.1416,80.1416,79.9781,80.0524,3444.0
2017-03-07 10:45:00,107.7,107.7,107.37,107.58,5501.0,80.045,80.045,79.7997,79.9558,5501.0
2017-03-07 10:50:00,107.55,107.62,107.49,107.58,2400.0,79.9335,79.9855,79.8889,79.9558,2400.0
2017-03-07 10:55:00,107.61,107.64,107.43,107.49,4052.0,79.9781,80.0004,79.8443,79.8889,4052.0
2017-03-07 11:00:00,107.45,107.45,107.34,107.44,4938.0,79.8592,79.8592,79.7774,79.8517,4938.0
2017-03-07 11:05:00,107.4,107.41,107.29,107.38,5909.0,79.822,79.8294,79.7403,79.8072,5909.0
2017-03-07 11:10:00,107.4,107.41,107.21,107.21,13328.0,79.822,79.8294,79.6808,79.6808,13328.0
2017-03-07 11:15:00,107.2,107.25,107.13,107.19,9561.0,79.6734,79.7105,79.6213,79.6659,9561.0
2017-03-07 11:20:00,107.18,107.18,107.06,107.07,11349.0,79.6585,79.6585,79.5693,79.5768,11349.0
2017-03-07 11:25:00,107.07,107.18,107.0,107.0,8301.0,79.5768,79.6585,79.5247,79.5247,8301.0
2017-03-07 11:30:00,107.09,107.09,107.02,107.03,1100.0,79.5916,79.5916,79.5396,79.547,1100.0
2017-03-07 11:35:00,107.02,107.02,106.85,106.88,4882.0,79.5396,79.5396,79.4132,79.4355,4882.0
2017-03-07 11:40:00,106.89,106.95,106.89,106.95,3613.0,79.443,79.4876,79.443,79.4876,3613.0
2017-03-07 11:45:00,106.96,107.03,106.94,107.03,2824.0,79.495,79.547,79.4801,79.547,2824.0
2017-03-07 11:50:00,107.1,107.1,106.97,107.03,5246.0,79.599,79.599,79.5024,79.547,5246.0
2017-03-07 11:55:00,107.07,107.13,107.07,107.13,1405.0,79.5768,79.6213,79.5768,79.6213,1405.0
2017-03-07 12:00:00,107.15,107.18,107.11,107.14,3300.0,79.6362,79.6585,79.6065,79.6288,3300.0
2017-03-07 12:05:00,107.16,107.18,107.11,107.11,2991.0,79.6436,79.6585,79.6065,79.6065,2991.0
2017-03-07 12:10:00,107.14,107.17,107.09,107.15,2981.0,79.6288,79.6511,79.5916,79.6362,2981.0
2017-03-07 12:15:00,107.12,107.12,107.01,107.01,1400.0,79.6139,79.6139,79.5322,79.5322,1400.0
2017-03-07 12:20:00,107.05,107.08,106.95,106.96,4024.0,79.5619,79.5842,79.4876,79.495,4024.0
2017-03-07 12:25:00,106.99,107.16,106.99,107.14,1500.0,79.5173,79.6436,79.5173,79.6288,1500.0
2017-03-07 12:30:00,107.17,107.17,107.04,107.12,1316.0,79.6511,79.6511,79.5545,79.6139,1316.0
2017-03-07 12:35:00,107.11,107.12,107.05,107.1,3400.0,79.6065,79.6139,79.5619,79.599,3400.0
2017-03-07 12:40:00,107.1,107.11,107.05,107.05,2069.0,79.599,79.6065,79.5619,79.5619,2069.0
2017-03-07 12:45:00,107.06,107.15,107.05,107.15,3300.0,79.5693,79.6362,79.5619,79.6362,3300.0
2017-03-07 12:50:00,107.15,107.23,107.11,107.23,1500.0,79.6362,79.6957,79.6065,79.6957,1500.0
2017-03-07 12:55:00,107.21,107.23,107.16,107.18,2600.0,79.6808,79.6957,79.6436,79.6585,2600.0
2017-03-07 13:00:00,107.18,107.19,107.14,107.18,4739.0,79.6585,79.6659,79.6288,79.6585,4739.0
2017-03-07 13:05:00,107.22,107.27,107.2,107.27,2801.0,79.6882,79.7254,79.6734,79.7254,2801.0
2017-03-07 13:10:00,107.26,107.36,107.26,107.34,3566.0,79.718,79.7923,79.718,79.7774,3566.0
2017-03-07 13:15:00,107.35,107.35,107.32,107.33,3067.0,79.7849,79.7849,79.7626,79.77,3067.0
2017-03-07 13:20:00,107.35,107.35,107.23,107.23,3034.0,79.7849,79.7849,79.6957,79.6957,3034.0
2017-03-07 13:25:00,107.2,107.28,107.2,107.28,2584.0,79.6734,79.7328,79.6734,79.7328,2584.0
2017-03-07 13:30:00,107.28,107.28,107.2,107.21,2804.0,79.7328,79.7328,79.6734,79.6808,2804.0
2017-03-07 13:35:00,107.2,107.21,107.12,107.13,1901.0,79.6734,79.6808,79.6139,79.6213,1901.0
2017-03-07 13:40:00,107.08,107.16,107.07,107.16,1828.0,79.5842,79.6436,79.5768,79.6436,1828.0
2017-03-07 13:45:00,107.15,107.17,107.13,107.16,2300.0,79.6362,79.6511,79.6213,79.6436,2300.0
2017-03-07 13:50:00,107.17,107.17,107.0,107.03,3639.0,79.6511,79.6511,79.5247,79.547,3639.0
2017-03-07 13:55:00,107.04,107.04,106.93,106.94,4768.0,79.5545,79.5545,79.4727,79.4801,4768.0
2017-03-07 14:00:00,106.94,107.07,106.93,107.06,4378.0,79.4801,79.5768,79.4727,79.5693,4378.0
2017-03-07 14:05:00,107.03,107.09,106.96,107.08,4090.0,79.547,79.5916,79.495,79.5842,4090.0
2017-03-07 14:10:00,107.09,107.14,107.05,107.08,4649.0,79.5916,79.6288,79.5619,79.5842,4649.0
2017-03-07 14:15:00,107.09,107.11,107.06,107.07,2899.0,79.5916,79.6065,79.5693,79.5768,2899.0
2017-03-07 14:20:00,107.05,107.09,107.04,107.07,1300.0,79.5619,79.5916,79.5545,79.5768,1300.0
2017-03-07 14:25:00,107.07,107.08,107.02,107.02,1900.0,79.5768,79.5842,79.5396,79.5396,1900.0
2017-03-07 14:30:00,106.97,107.0,106.94,107.0,3725.0,79.5024,79.5247,79.4801,79.5247,3725.0
2017-03-07 14:35:00,106.99,106.99,106.92,106.97,3500.0,79.5173,79.5173,79.4653,79.5024,3500.0
2017-03-07 14:40:00,106.99,107.21,106.99,107.21,5046.0,79.5173,79.6808,79.5173,79.6808,5046.0
2017-03-07 14:45:00,107.22,107.22,107.1,107.22,5001.0,79.6882,79.6882,79.599,79.6882,5001.0
2017-03-07 14:50:00,107.24,107.32,107.2,107.2,3900.0,79.7031,79.7626,79.6734,79.6734,3900.0
2017-03-07 14:55:00,107.21,107.21,107.14,107.18,4475.0,79.6808,79.6808,79.6288,79.6585,4475.0
2017-03-07 15:00:00,107.2,107.3,107.2,107.3,4115.0,79.6734,79.7477,79.6734,79.7477,4115.0
2017-03-07 15:05:00,107.27,107.3,107.17,107.2,3643.0,79.7254,79.7477,79.6511,79.6734,3643.0
2017-03-07 15:10:00,107.22,107.33,107.22,107.33,6772.0,79.6882,79.77,79.6882,79.77,6772.0
2017-03-07 15:15:00,107.33,107.38,107.32,107.38,1703.0,79.77,79.8072,79.7626,79.8072,1703.0
2017-03-07 15:20:00,107.4,107.49,107.35,107.45,11197.0,79.822,79.8889,79.7849,79.8592,11197.0
2017-03-07 15:25:00,107.46,107.5,107.44,107.49,6488.0,79.8666,79.8963,79.8517,79.8889,6488.0
2017-03-07 15:30:00,107.49,107.5,107.44,107.46,6670.0,79.8889,79.8963,79.8517,79.8666,6670.0
2017-03-07 15:35:00,107.44,107.52,107.43,107.47,5648.0,79.8517,79.9112,79.8443,79.874,5648.0
2017-03-07 15:40:00,107.45,107.45,107.24,107.28,9617.0,79.8592,79.8592,79.7031,79.7328,9617.0
2017-03-07 15:45:00,107.3,107.45,107.28,107.45,12186.0,79.7477,79.8592,79.7328,79.8592,12186.0
2017-03-07 15:50:00,107.42,107.43,107.35,107.35,9358.0,79.8369,79.8443,79.7849,79.7849,9358.0
2017-03-07 15:55:00,107.37,107.5,107.37,107.48,27542.0,79.7997,79.8963,79.7997,79.8815,27542.0
2017-03-08 09:30:00,107.21,107.21,105.26,105.4,44995.0,79.6808,79.6808,78.2315,78.3356,44995.0
2017-03-08 09:35:00,105.27,105.67,105.27,105.61,27685.0,78.239,78.5362,78.239,78.4916,27685.0
2017-03-08 09:40:00,105.66,105.85,105.29,105.83,44591.0,78.5288,78.67,78.2538,78.6552,44591.0
2017-03-08 09:45:00,105.83,105.9,105.68,105.78,42432.0,78.6552,78.7072,78.5437,78.618,42432.0
2017-03-08 09:50:00,105.75,105.88,105.43,105.59,45719.0,78.5957,78.6923,78.3579,78.4768,45719.0
2017-03-08 09:55:00,105.56,105.59,105.38,105.59,46785.0,78.4545,78.4768,78.3207,78.4768,46785.0
2017-03-08 10:00:00,105.6,105.71,105.35,105.37,18257.0,78.4842,78.566,78.2984,78.3133,18257.0
2017-03-08 10:05:00,105.39,105.61,105.3,105.3,19612.0,78.3281,78.4916,78.2613,78.2613,19612.0
2017-03-08 10:10:00,105.34,105.36,105.04,105.24,24434.0,78.291,78.3058,78.068,78.2167,24434.0
2017-03-08 10:15:00,105.26,105.26,104.94,105.0,46307.0,78.2315,78.2315,77.9937,78.0383,46307.0
2017-03-08 10:20:00,104.93,105.15,104.93,105.0,34924.0,77.9863,78.1498,77.9863,78.0383,34924.0
2017-03-08 10:25:00,105.02,105.21,104.98,105.2,16190.0,78.0531,78.1944,78.0234,78.1869,16190.0
2017-03-08 10:30:00,105.18,105.42,105.0,105.07,16553.0,78.1721,78.3504,78.0383,78.0903,16553.0
2017-03-08 10:35:00,105.02,105.27,105.0,105.24,12066.0,78.0531,78.239,78.0383,78.2167,12066.0
2017-03-08 10:40:00,105.23,105.35,105.11,105.16,12672.0,78.2092,78.2984,78.12,78.1572,12672.0
2017-03-08 10:45:00,105.19,105.22,104.96,105.07,7436.0,78.1795,78.2018,78.0086,78.0903,7436.0
2017-03-08 10:50:00,105.06,105.34,105.06,105.28,23333.0,78.0829,78.291,78.0829,78.2464,23333.0
2017-03-08 10:55:00,105.3,105.58,105.25,105.49,18096.0,78.2613,78.4694,78.2241,78.4025,18096.0
2017-03-08 11:00:00,105.51,105.53,105.2,105.39,15874.0,78.4173,78.4322,78.1869,78.3281,15874.0
2017-03-08 11:05:00,105.39,105.44,105.22,105.31,9320.0,78.3281,78.3653,78.2018,78.2687,9320.0
2017-03-08 11:10:00,105.29,105.32,105.19,105.22,15776.0,78.2538,78.2761,78.1795,78.2018,15776.0
2017-03-08 11:15:00,105.19,105.22,105.1,105.2,10556.0,78.1795,78.2018,78.1126,78.1869,10556.0
2017-03-08 11:20:00,105.24,105.29,105.08,105.28,11631.0,78.2167,78.2538,78.0977,78.2464,11631.0
2017-03-08 11:25:00,105.26,105.32,105.19,105.24,8022.0,78.2315,78.2761,78.1795,78.2167,8022.0
2017-03-08 11:30:00,105.24,105.24,105.06,105.1,6281.0,78.2167,78.2167,78.0829,78.1126,6281.0
2017-03-08 11:35:00,105.09,105.24,105.06,105.11,8145.0,78.1052,78.2167,78.0829,78.12,8145.0
2017-03-08 11:40:00,105.1,105.18,105.06,105.14,6458.0,78.1126,78.1721,78.0829,78.1423,6458.0
2017-03-08 11:45:00,105.1,105.26,105.05,105.14,5138.0,78.1126,78.2315,78.0754,78.1423,5138.0
2017-03-08 11:50:00,105.14,105.33,105.14,105.28,4061.0,78.1423,78.2835,78.1423,78.2464,4061.0
2017-03-08 11:55:00,105.31,105.39,105.15,105.26,9570.0,78.2687,78.3281,78.1498,78.2315,9570.0
2017-03-08 12:00:00,105.24,105.34,105.11,105.28,15372.0,78.2167,78.291,78.12,78.2464,15372.0
2017-03-08 12:05:00,105.27,105.31,105.13,105.27,11525.0,78.239,78.2687,78.1349,78.239,11525.0
2017-03-08 12:10:00,105.25,105.32,105.15,105.27,19138.0,78.2241,78.2761,78.1498,78.239,19138.0
2017-03-08 12:15:00,105.3,105.36,105.13,105.23,7374.0,78.2613,78.3058,78.1349,78.2092,7374.0
2017-03-08 12:20:00,105.18,105.33,105.15,105.18,17410.0,78.1721,78.2835,78.1498,78.1721,17410.0
2017-03-08 12:25:00,105.15,105.32,105.1,105.2,33550.0,78.1498,78.2761,78.1126,78.1869,33550.0
2017-03-08 12:30:00,105.18,105.23,105.07,105.09,12394.0,78.1721,78.2092,78.0903,78.1052,12394.0
2017-03-08 12:35:00,105.03,105.1,104.93,104.98,11775.0,78.0606,78.1126,77.9863,78.0234,11775.0
2017-03-08 12:40:00,104.95,105.02,104.93,105.0,7775.0,78.0011,78.0531,77.9863,78.0383,7775.0
2017-03-08 12:45:00,105.0,105.04,104.9,104.93,8600.0,78.0383,78.068,77.964,77.9863,8600.0
2017-03-08 12:50:00,104.93,105.01,104.9,104.9,5304.0,77.9863,78.0457,77.964,77.964,5304.0
2017-03-08 12:55:00,104.88,104.88,104.72,104.84,6843.0,77.9491,77.9491,77.8302,77.9194,6843.0
2017-03-08 13:00:00,104.83,105.0,104.77,105.0,5397.0,77.9119,78.0383,77.8673,78.0383,5397.0
2017-03-08 13:05:00,105.0,105.04,104.92,105.01,8351.0,78.0383,78.068,77.9788,78.0457,8351.0
2017-03-08 13:10:00,105.01,105.16,105.01,105.13,11616.0,78.0457,78.1572,78.0457,78.1349,11616.0
2017-03-08 13:15:00,105.17,105.25,105.08,105.21,7756.0,78.1646,78.2241,78.0977,78.1944,7756.0
2017-03-08 13:20:00,105.25,105.35,105.21,105.35,7689.0,78.2241,78.2984,78.1944,78.2984,7689.0
2017-03-08 13:25:00,105.35,105.4,105.31,105.34,12185.0,78.2984,78.3356,78.2687,78.291,12185.0
2017-03-08 13:30:00,105.34,105.49,105.32,105.49,9163.0,78.291,78.4025,78.2761,78.4025,9163.0
2017-03-08 13:35:00,105.48,105.49,105.35,105.44,7966.0,78.395,78.4025,78.2984,78.3653,7966.0
2017-03-08 13:40:00,105.43,105.5,105.43,105.47,9916.0,78.3579,78.4099,78.3579,78.3876,9916.0
2017-03-08 13:45:00,105.49,105.49,105.35,105.35,9712.0,78.4025,78.4025,78.2984,78.2984,9712.0
2017-03-08 13:50:00,105.29,105.34,105.22,105.3,10159.0,78.2538,78.291,78.2018,78.2613,10159.0
2017-03-08 13:55:00,105.28,105.37,105.25,105.33,10548.0,78.2464,78.3133,78.2241,78.2835,10548.0
2017-03-08 14:00:00,105.33,105.41,105.3,105.4,6635.0,78.2835,78.343,78.2613,78.3356,6635.0
2017-03-08 14:05:00,105.4,105.56,105.34,105.34,9787.0,78.3356,78.4545,78.291,78.291,9787.0
2017-03-08 14:10:00,105.35,105.38,105.22,105.32,19667.0,78.2984,78.3207,78.2018,78.2761,19667.0
2017-03-08 14:15:00,105.32,105.34,105.27,105.27,10879.0,78.2761,78.291,78.239,78.239,10879.0
2017-03-08 14:20:00,105.26,105.29,105.24,105.28,21115.0,78.2315,78.2538,78.2167,78.2464,21115.0
2017-03-08 14:25:00,105.27,105.32,105.24,105.26,26529.0,78.239,78.2761,78.2167,78.2315,26529.0
2017-03-08 14:30:00,105.26,105.35,105.25,105.28,18769.0,78.2315,78.2984,78.2241,78.2464,18769.0
2017-03-08 14:35:00,105.26,105.29,105.21,105.28,7639.0,78.2315,78.2538,78.1944,78.2464,7639.0
2017-03-08 14:40:00,105.27,105.3,105.23,105.26,18106.0,78.239,78.2613,78.2092,78.2315,18106.0
2017-03-08 14:45:00,105.26,105.26,105.15,105.19,17146.0,78.2315,78.2315,78.1498,78.1795,17146.0
2017-03-08 14:50:00,105.17,105.19,104.91,104.91,18610.0,78.1646,78.1795,77.9714,77.9714,18610.0
2017-03-08 14:55:00,104.9,105.09,104.9,104.93,26151.0,77.964,78.1052,77.964,77.9863,26151.0
2017-03-08 15:00:00,104.98,104.98,104.84,104.86,18223.0,78.0234,78.0234,77.9194,77.9342,18223.0
2017-03-08 15:05:00,104.87,105.04,104.85,104.88,13602.0,77.9417,78.068,77.9268,77.9491,13602.0
2017-03-08 15:10:00,104.87,104.96,104.87,104.92,13712.0,77.9417,78.0086,77.9417,77.9788,13712.0
2017-03-08 15:15:00,104.92,105.09,104.9,105.01,45300.0,77.9788,78.1052,77.964,78.0457,45300.0
2017-03-08 15:20:00,105.0,105.02,104.87,104.88,14332.0,78.0383,78.0531,77.9417,77.9491,14332.0
2017-03-08 15:25:00,104.87,104.99,104.75,104.91,28713.0,77.9417,78.0309,77.8525,77.9714,28713.0
2017-03-08 15:30:00,104.93,104.94,104.68,104.69,24264.0,77.9863,77.9937,77.8005,77.8079,24264.0
2017-03-08 15:35:00,104.68,104.68,104.44,104.45,19240.0,77.8005,77.8005,77.6221,77.6295,19240.0
2017-03-08 15:40:00,104.45,104.51,104.3,104.31,21444.0,77.6295,77.6741,77.518,77.5255,21444.0
2017-03-08 15:45:00,104.3,104.54,104.29,104.53,22990.0,77.518,77.6964,77.5106,77.689,22990.0
2017-03-08 15:50:00,104.51,104.51,104.34,104.35,29628.0,77.6741,77.6741,77.5478,77.5552,29628.0
2017-03-08 15:55:00,104.37,104.49,104.36,104.38,54352.0,77.5701,77.6592,77.5626,77.5775,54352.0
2017-03-09 09:30:00,104.31,104.37,103.24,103.89,40875.0,77.5255,77.5701,76.7302,77.2133,40875.0
2017-03-09 09:35:00,104.01,104.23,103.89,104.07,34019.0,77.3025,77.466,77.2133,77.3471,34019.0
2017-03-09 09:40:00,104.2,104.2,103.93,104.0,30461.0,77.4437,77.4437,77.243,77.2951,30461.0
2017-03-09 09:45:00,104.09,104.22,104.0,104.08,11261.0,77.362,77.4586,77.2951,77.3545,11261.0
2017-03-09 09:50:00,104.12,104.17,103.95,103.99,21431.0,77.3842,77.4214,77.2579,77.2876,21431.0
2017-03-09 09:55:00,103.96,104.15,103.91,104.03,24509.0,77.2653,77.4065,77.2282,77.3174,24509.0
2017-03-09 10:00:00,104.03,104.17,103.97,104.05,39972.0,77.3174,77.4214,77.2728,77.3322,39972.0
2017-03-09 10:05:00,104.05,104.14,103.98,104.04,55253.0,77.3322,77.3991,77.2802,77.3248,55253.0
2017-03-09 10:10:00,104.03,104.12,103.88,103.91,29878.0,77.3174,77.3842,77.2059,77.2282,29878.0
2017-03-09 10:15:00,103.95,104.12,103.91,104.05,73021.0,77.2579,77.3842,77.2282,77.3322,73021.0
2017-03-09 10:20:00,104.06,104.5,103.95,104.46,65561.0,77.3397,77.6667,77.2579,77.6369,65561.0
2017-03-09 10:25:00,104.49,104.81,104.18,104.19,34362.0,77.6592,77.8971,77.4288,77.4363,34362.0
2017-03-09 10:30:00,104.16,104.62,104.14,104.48,14821.0,77.414,77.7559,77.3991,77.6518,14821.0
2017-03-09 10:35:00,104.49,104.52,104.17,104.18,8566.0,77.6592,77.6815,77.4214,77.4288,8566.0
2017-03-09 10:40:00,104.23,104.42,104.18,104.25,13301.0,77.466,77.6072,77.4288,77.4809,13301.0
2017-03-09 10:45:00,104.23,104.44,104.23,104.36,13635.0,77.466,77.6221,77.466,77.5626,13635.0
2017-03-09 10:50:00,104.3,104.46,104.14,104.14,24976.0,77.518,77.6369,77.3991,77.3991,24976.0
2017-03-09 10:55:00,104.19,104.34,104.14,104.15,9192.0,77.4363,77.5478,77.3991,77.4065,9192.0
2017-03-09 11:00:00,104.15,104.32,104.08,104.25,6451.0,77.4065,77.5329,77.3545,77.4809,6451.0
2017-03-09 11:05:00,104.28,104.33,104.15,104.33,3655.0,77.5032,77.5403,77.4065,77.5403,3655.0
2017-03-09 11:10:00,104.31,104.51,104.28,104.46,6503.0,77.5255,77.6741,77.5032,77.6369,6503.0
2017-03-09 11:15:00,104.51,104.77,104.51,104.71,5401.0,77.6741,77.8673,77.6741,77.8227,5401.0
2017-03-09 11:20:00,104.7,104.76,104.58,104.73,5157.0,77.8153,77.8599,77.7261,77.8376,5157.0
2017-03-09 11:25:00,104.7,104.77,104.69,104.73,5219.0,77.8153,77.8673,77.8079,77.8376,5219.0
2017-03-09 11:30:00,104.71,104.74,104.52,104.57,6364.0,77.8227,77.845,77.6815,77.7187,6364.0
2017-03-09 11:35:00,104.6,104.64,104.44,104.44,3000.0,77.741,77.7707,77.6221,77.6221,3000.0
2017-03-09 11:40:00,104.47,104.52,104.41,104.5,10072.0,77.6444,77.6815,77.5998,77.6667,10072.0
2017-03-09 11:45:00,104.45,104.6,104.38,104.6,37303.0,77.6295,77.741,77.5775,77.741,37303.0
2017-03-09 11:50:00,104.57,104.72,104.56,104.56,6483.0,77.7187,77.8302,77.7113,77.7113,6483.0
2017-03-09 11:55:00,104.58,104.58,104.49,104.57,5000.0,77.7261,77.7261,77.6592,77.7187,5000.0
2017-03-09 12:00:00,104.54,104.65,104.48,104.63,3760.0,77.6964,77.7782,77.6518,77.7633,3760.0
2017-03-09 12:05:00,104.64,104.71,104.57,104.63,4700.0,77.7707,77.8227,77.7187,77.7633,4700.0
2017-03-09 12:10:00,104.62,104.72,104.56,104.68,6800.0,77.7559,77.8302,77.7113,77.8005,6800.0
2017-03-09 12:15:00,104.68,104.95,104.67,104.82,22230.0,77.8005,78.0011,77.793,77.9045,22230.0
2017-03-09 12:20:00,104.82,104.83,104.63,104.65,11658.0,77.9045,77.9119,77.7633,77.7782,11658.0
2017-03-09 12:25:00,104.65,104.74,104.62,104.69,8120.0,77.7782,77.845,77.7559,77.8079,8120.0
2017-03-09 12:30:00,104.69,104.76,104.65,104.73,13564.0,77.8079,77.8599,77.7782,77.8376,13564.0
2017-03-09 12:35:00,104.69,104.78,104.68,104.77,6206.0,77.8079,77.8748,77.8005,77.8673,6206.0
2017-03-09 12:40:00,104.75,104.87,104.72,104.83,15125.0,77.8525,77.9417,77.8302,77.9119,15125.0
2017-03-09 12:45:00,104.81,104.86,104.75,104.8,7200.0,77.8971,77.9342,77.8525,77.8896,7200.0
2017-03-09 12:50:00,104.79,104.8,104.75,104.77,2986.0,77.8822,77.8896,77.8525,77.8673,2986.0
2017-03-09 12:55:00,104.76,104.8,104.73,104.77,4328.0,77.8599,77.8896,77.8376,77.8673,4328.0
2017-03-09 13:00:00,104.76,104.79,104.67,104.73,4050.0,77.8599,77.8822,77.793,77.8376,4050.0
2017-03-09 13:05:00,104.73,104.86,104.73,104.84,5023.0,77.8376,77.9342,77.8376,77.9194,5023.0
2017-03-09 13:10:00,104.83,104.88,104.81,104.83,2450.0,77.9119,77.9491,77.8971,77.9119,2450.0
2017-03-09 13:15:00,104.84,104.85,104.82,104.82,1800.0,77.9194,77.9268,77.9045,77.9045,1800.0
2017-03-09 13:20:00,104.86,104.86,104.64,104.66,4807.0,77.9342,77.9342,77.7707,77.7856,4807.0
2017-03-09 13:25:00,104.69,104.71,104.59,104.59,4164.0,77.8079,77.8227,77.7336,77.7336,4164.0
2017-03-09 13:30:00,104.59,104.6,104.48,104.57,4764.0,77.7336,77.741,77.6518,77.7187,4764.0
2017-03-09 13:35:00,104.58,104.68,104.54,104.55,4800.0,77.7261,77.8005,77.6964,77.7038,4800.0
2017-03-09 13:40:00,104.57,104.63,104.41,104.42,6300.0,77.7187,77.7633,77.5998,77.6072,6300.0
2017-03-09 13:45:00,104.42,104.42,104.07,104.12,12345.0,77.6072,77.6072,77.3471,77.3842,12345.0
2017-03-09 13:50:00,104.13,104.15,103.91,103.97,8745.0,77.3917,77.4065,77.2282,77.2728,8745.0
2017-03-09 13:55:00,103.9,104.01,103.9,103.92,6100.0,77.2207,77.3025,77.2207,77.2356,6100.0
2017-03-09 14:00:00,103.94,103.95,103.58,103.58,8157.0,77.2505,77.2579,76.9829,76.9829,8157.0
2017-03-09 14:05:00,103.52,103.72,103.48,103.48,5515.0,76.9383,77.087,76.9086,76.9086,5515.0
2017-03-09 14:10:00,103.46,103.58,103.42,103.58,4829.0,76.8937,76.9829,76.864,76.9829,4829.0
2017-03-09 14:15:00,103.53,103.61,103.41,103.59,7436.0,76.9457,77.0052,76.8566,76.9903,7436.0
2017-03-09 14:20:00,103.65,103.65,103.41,103.41,14277.0,77.0349,77.0349,76.8566,76.8566,14277.0
2017-03-09 14:25:00,103.43,103.65,103.42,103.55,10268.0,76.8714,77.0349,76.864,76.9606,10268.0
2017-03-09 14:30:00,103.55,103.65,103.5,103.54,12005.0,76.9606,77.0349,76.9235,76.9532,12005.0
2017-03-09 14:35:00,103.53,103.63,103.53,103.57,5000.0,76.9457,77.0201,76.9457,76.9755,5000.0
2017-03-09 14:40:00,103.55,103.65,103.49,103.64,10295.0,76.9606,77.0349,76.916,77.0275,10295.0
2017-03-09 14:45:00,103.66,103.76,103.65,103.75,8571.0,77.0424,77.1167,77.0349,77.1093,8571.0
2017-03-09 14:50:00,103.76,103.76,103.64,103.73,6004.0,77.1167,77.1167,77.0275,77.0944,6004.0
2017-03-09 14:55:00,103.74,103.78,103.65,103.73,4179.0,77.1018,77.1316,77.0349,77.0944,4179.0
2017-03-09 15:00:00,103.72,103.85,103.72,103.79,5094.0,77.087,77.1836,77.087,77.139,5094.0
2017-03-09 15:05:00,103.82,103.89,103.77,103.86,3901.0,77.1613,77.2133,77.1241,77.191,3901.0
2017-03-09 15:10:00,103.86,103.95,103.81,103.84,9341.0,77.191,77.2579,77.1538,77.1761,9341.0
2017-03-09 15:15:00,103.82,103.98,103.82,103.94,8248.0,77.1613,77.2802,77.1613,77.2505,8248.0
2017-03-09 15:20:00,103.94,103.95,103.81,103.82,16330.0,77.2505,77.2579,77.1538,77.1613,16330.0
2017-03-09 15:25:00,103.85,104.07,103.85,104.07,9044.0,77.1836,77.3471,77.1836,77.3471,9044.0
2017-03-09 15:30:00,104.06,104.07,103.93,103.99,24135.0,77.3397,77.3471,77.243,77.2876,24135.0
2017-03-09 15:35:00,103.99,104.16,103.97,104.11,18660.0,77.2876,77.414,77.2728,77.3768,18660.0
2017-03-09 15:40:00,104.1,104.2,104.07,104.2,40116.0,77.3694,77.4437,77.3471,77.4437,40116.0
2017-03-09 15:45:00,104.19,104.26,104.16,104.18,21717.0,77.4363,77.4883,77.414,77.4288,21717.0
2017-03-09 15:50:00,104.15,104.15,104.07,104.08,32882.0,77.4065,77.4065,77.3471,77.3545,32882.0
2017-03-09 15:55:00,104.08,104.13,103.94,103.99,41199.0,77.3545,77.3917,77.2505,77.2876,41199.0
2017-03-10 09:30:00,104.79,105.88,104.71,105.62,28238.0,77.8822,78.6923,77.8227,78.4991,28238.0
2017-03-10 09:35:00,105.5,105.74,105.18,105.31,2761.0,78.4099,78.5883,78.1721,78.2687,2761.0
2017-03-10 09:40:00,105.18,105.3,104.82,104.82,27020.0,78.1721,78.2613,77.9045,77.9045,27020.0
2017-03-10 09:45:00,104.82,105.0,104.68,104.82,20089.0,77.9045,78.0383,77.8005,77.9045,20089.0
2017-03-10 09:50:00,104.85,105.1,104.85,104.95,11213.0,77.9268,78.1126,77.9268,78.0011,11213.0
2017-03-10 09:55:00,104.98,105.0,104.8,104.82,9500.0,78.0234,78.0383,77.8896,77.9045,9500.0
2017-03-10 10:00:00,104.82,104.88,104.51,104.52,6358.0,77.9045,77.9491,77.6741,77.6815,6358.0
2017-03-10 10:05:00,104.51,104.68,104.21,104.28,13319.0,77.6741,77.8005,77.4511,77.5032,13319.0
2017-03-10 10:10:00,104.29,104.43,104.29,104.36,3700.0,77.5106,77.6146,77.5106,77.5626,3700.0
2017-03-10 10:15:00,104.33,104.44,104.26,104.32,3691.0,77.5403,77.6221,77.4883,77.5329,3691.0
2017-03-10 10:20:00,104.31,104.31,103.98,103.99,4744.0,77.5255,77.5255,77.2802,77.2876,4744.0
2017-03-10 10:25:00,104.0,104.28,104.0,104.21,3598.0,77.2951,77.5032,77.2951,77.4511,3598.0
2017-03-10 10:30:00,104.23,104.28,103.84,103.9,5509.0,77.466,77.5032,77.1761,77.2207,5509.0
2017-03-10 10:35:00,103.92,104.02,103.84,103.9,3375.0,77.2356,77.3099,77.1761,77.2207,3375.0
2017-03-10 10:40:00,103.81,103.92,103.74,103.92,3748.0,77.1538,77.2356,77.1018,77.2356,3748.0
2017-03-10 10:45:00,103.9,104.1,103.81,104.1,5397.0,77.2207,77.3694,77.1538,77.3694,5397.0
2017-03-10 10:50:00,103.98,104.1,103.96,104.07,1960.0,77.2802,77.3694,77.2653,77.3471,1960.0
2017-03-10 10:55:00,104.05,104.05,103.85,103.88,10598.0,77.3322,77.3322,77.1836,77.2059,10598.0
2017-03-10 11:00:00,103.86,104.0,103.82,103.85,6144.0,77.191,77.2951,77.1613,77.1836,6144.0
2017-03-10 11:05:00,103.88,104.03,103.85,104.01,10773.0,77.2059,77.3174,77.1836,77.3025,10773.0
2017-03-10 11:10:00,104.0,104.01,103.7,103.7,6195.0,77.2951,77.3025,77.0721,77.0721,6195.0
2017-03-10 11:15:00,103.73,103.82,103.59,103.7,5348.0,77.0944,77.1613,76.9903,77.0721,5348.0
2017-03-10 11:20:00,103.67,103.91,103.66,103.91,5229.0,77.0498,77.2282,77.0424,77.2282,5229.0
2017-03-10 11:25:00,103.87,103.89,103.82,103.84,4529.0,77.1984,77.2133,77.1613,77.1761,4529.0
2017-03-10 11:30:00,103.85,103.87,103.76,103.78,3660.0,77.1836,77.1984,77.1167,77.1316,3660.0
2017-03-10 11:35:00,103.78,103.92,103.77,103.92,5672.0,77.1316,77.2356,77.1241,77.2356,5672.0
2017-03-10 11:40:00,103.93,104.15,103.91,104.06,15818.0,77.243,77.4065,77.2282,77.3397,15818.0
2017-03-10 11:45:00,104.06,104.17,104.01,104.13,5916.0,77.3397,77.4214,77.3025,77.3917,5916.0
2017-03-10 11:50:00,104.14,104.42,104.14,104.4,12900.0,77.3991,77.6072,77.3991,77.5924,12900.0
2017-03-10 11:55:00,104.41,104.41,104.32,104.36,1757.0,77.5998,77.5998,77.5329,77.5626,1757.0
2017-03-10 12:00:00,104.25,104.25,104.1,104.1,5736.0,77.4809,77.4809,77.3694,77.3694,5736.0
2017-03-10 12:05:00,104.08,104.16,104.04,104.12,5494.0,77.3545,77.414,77.3248,77.3842,5494.0
2017-03-10 12:10:00,104.13,104.39,104.13,104.38,13057.0,77.3917,77.5849,77.3917,77.5775,13057.0
2017-03-10 12:15:00,104.38,104.46,104.3,104.31,4500.0,77.5775,77.6369,77.518,77.5255,4500.0
2017-03-10 12:20:00,104.26,104.26,104.11,104.11,2914.0,77.4883,77.4883,77.3768,77.3768,2914.0
2017-03-10 12:25:00,104.11,104.12,104.08,104.08,1757.0,77.3768,77.3842,77.3545,77.3545,1757.0
2017-03-10 12:30:00,104.07,104.14,104.06,104.11,11690.0,77.3471,77.3991,77.3397,77.3768,11690.0
2017-03-10 12:35:00,104.12,104.14,104.06,104.08,2700.0,77.3842,77.3991,77.3397,77.3545,2700.0
2017-03-10 12:40:00,104.05,104.15,104.04,104.1,4173.0,77.3322,77.4065,77.3248,77.3694,4173.0
2017-03-10 12:45:00,104.07,104.15,104.02,104.06,3784.0,77.3471,77.4065,77.3099,77.3397,3784.0
2017-03-10 12:50:00,104.04,104.11,103.99,104.08,2723.0,77.3248,77.3768,77.2876,77.3545,2723.0
2017-03-10 12:55:00,104.06,104.09,103.97,104.03,1714.0,77.3397,77.362,77.2728,77.3174,1714.0
2017-03-10 13:00:00,104.03,104.03,103.95,103.97,2420.0,77.3174,77.3174,77.2579,77.2728,2420.0
2017-03-10 13:05:00,103.97,103.97,103.83,103.83,4005.0,77.2728,77.2728,77.1687,77.1687,4005.0
2017-03-10 13:10:00,103.8,103.86,103.65,103.65,3590.0,77.1464,77.191,77.0349,77.0349,3590.0
2017-03-10 13:15:00,103.72,103.79,103.67,103.77,5323.0,77.087,77.139,77.0498,77.1241,5323.0
2017-03-10 13:20:00,103.77,103.89,103.74,103.81,4378.0,77.1241,77.2133,77.1018,77.1538,4378.0
2017-03-10 13:25:00,103.82,103.84,103.78,103.8,3748.0,77.1613,77.1761,77.1316,77.1464,3748.0
2017-03-10 13:30:00,103.83,103.85,103.62,103.62,2539.0,77.1687,77.1836,77.0126,77.0126,2539.0
2017-03-10 13:35:00,103.65,103.69,103.5,103.5,2656.0,77.0349,77.0647,76.9235,76.9235,2656.0
2017-03-10 13:40:00,103.48,103.53,103.42,103.42,5651.0,76.9086,76.9457,76.864,76.864,5651.0
2017-03-10 13:45:00,103.43,103.53,103.4,103.48,2550.0,76.8714,76.9457,76.8491,76.9086,2550.0
2017-03-10 13:50:00,103.48,103.5,103.39,103.43,3308.0,76.9086,76.9235,76.8417,76.8714,3308.0
2017-03-10 13:55:00,103.43,103.52,103.39,103.49,5214.0,76.8714,76.9383,76.8417,76.916,5214.0
2017-03-10 14:00:00,103.47,103.62,103.47,103.62,4605.0,76.9012,77.0126,76.9012,77.0126,4605.0
2017-03-10 14:05:00,103.63,103.67,103.55,103.55,4177.0,77.0201,77.0498,76.9606,76.9606,4177.0
2017-03-10 14:10:00,103.58,103.67,103.57,103.67,6141.0,76.9829,77.0498,76.9755,77.0498,6141.0
2017-03-10 14:15:00,103.63,103.69,103.63,103.65,4583.0,77.0201,77.0647,77.0201,77.0349,4583.0
2017-03-10 14:20:00,103.67,103.71,103.65,103.68,3021.0,77.0498,77.0795,77.0349,77.0572,3021.0
2017-03-10 14:25:00,103.69,103.75,103.63,103.64,4495.0,77.0647,77.1093,77.0201,77.0275,4495.0
2017-03-10 14:30:00,103.63,103.71,103.59,103.7,5011.0,77.0201,77.0795,76.9903,77.0721,5011.0
2017-03-10 14:35:00,103.7,103.8,103.7,103.78,3435.0,77.0721,77.1464,77.0721,77.1316,3435.0
2017-03-10 14:40:00,103.74,103.77,103.69,103.69,809.0,77.1018,77.1241,77.0647,77.0647,809.0
2017-03-10 14:45:00,103.7,103.73,103.61,103.65,5266.0,77.0721,77.0944,77.0052,77.0349,5266.0
2017-03-10 14:50:00,103.63,103.7,103.59,103.65,6034.0,77.0201,77.0721,76.9903,77.0349,6034.0
2017-03-10 14:55:00,103.67,103.74,103.61,103.74,4907.0,77.0498,77.1018,77.0052,77.1018,4907.0
2017-03-10 15:00:00,103.72,103.85,103.71,103.84,7500.0,77.087,77.1836,77.0795,77.1761,7500.0
2017-03-10 15:05:00,103.87,103.96,103.76,103.76,10393.0,77.1984,77.2653,77.1167,77.1167,10393.0
2017-03-10 15:10:00,103.8,103.87,103.74,103.78,5100.0,77.1464,77.1984,77.1018,77.1316,5100.0
2017-03-10 15:15:00,103.78,103.79,103.74,103.76,13217.0,77.1316,77.139,77.1018,77.1167,13217.0
2017-03-10 15:20:00,103.76,103.78,103.7,103.78,11978.0,77.1167,77.1316,77.0721,77.1316,11978.0
2017-03-10 15:25:00,103.8,103.9,103.8,103.89,10344.0,77.1464,77.2207,77.1464,77.2133,10344.0
2017-03-10 15:30:00,103.89,103.9,103.74,103.74,11517.0,77.2133,77.2207,77.1018,77.1018,11517.0
2017-03-10 15:35:00,103.76,103.83,103.76,103.79,25510.0,77.1167,77.1687,77.1167,77.139,25510.0
2017-03-10 15:40:00,103.79,103.85,103.77,103.83,18047.0,77.139,77.1836,77.1241,77.1687,18047.0
2017-03-10 15:45:00,103.83,103.87,103.83,103.87,21139.0,77.1687,77.1984,77.1687,77.1984,21139.0
2017-03-10 15:50:00,103.88,103.91,103.84,103.85,32100.0,77.2059,77.2282,77.1761,77.1836,32100.0
2017-03-10 15:55:00,103.85,103.91,103.77,103.9,58134.0,77.1836,77.2282,77.1241,77.2207,58134.0
2017-03-13 09:30:00,103.33,103.49,102.63,102.63,18234.0,77.4894,77.6094,76.9645,76.9645,18234.0
2017-03-13 09:35:00,102.68,102.81,102.43,102.43,21782.0,77.002,77.0995,76.8145,76.8145,21782.0
2017-03-13 09:40:00,102.36,102.41,101.85,101.87,42820.0,76.762,76.7995,76.3796,76.3946,42820.0
2017-03-13 09:45:00,102.0,102.43,102.0,102.36,8950.0,76.492,76.8145,76.492,76.762,8950.0
2017-03-13 09:50:00,102.42,102.75,102.41,102.75,16352.0,76.807,77.0545,76.7995,77.0545,16352.0
2017-03-13 09:55:00,102.72,102.72,102.32,102.4,16411.0,77.032,77.032,76.732,76.792,16411.0
2017-03-13 10:00:00,102.4,102.68,102.4,102.65,6890.0,76.792,77.002,76.792,76.9795,6890.0
2017-03-13 10:05:00,102.64,102.64,102.46,102.58,6700.0,76.972,76.972,76.837,76.927,6700.0
2017-03-13 10:10:00,102.63,102.76,102.46,102.75,24439.0,76.9645,77.062,76.837,77.0545,24439.0
2017-03-13 10:15:00,102.75,102.95,102.71,102.9,12374.0,77.0545,77.2045,77.0245,77.167,12374.0
2017-03-13 10:20:00,102.95,103.1,102.95,102.97,9922.0,77.2045,77.317,77.2045,77.2195,9922.0
2017-03-13 10:25:00,103.07,103.07,102.93,102.99,8956.0,77.2945,77.2945,77.1895,77.2345,8956.0
2017-03-13 10:30:00,102.99,103.0,102.72,102.81,16196.0,77.2345,77.242,77.032,77.0995,16196.0
2017-03-13 10:35:00,102.75,102.76,102.54,102.54,5978.0,77.0545,77.062,76.897,76.897,5978.0
2017-03-13 10:40:00,102.59,102.72,102.5,102.51,16348.0,76.9345,77.032,76.867,76.8745,16348.0
2017-03-13 10:45:00,102.5,102.5,102.14,102.15,16624.0,76.867,76.867,76.597,76.6045,16624.0
2017-03-13 10:50:00,102.17,102.27,102.04,102.15,16472.0,76.6195,76.6945,76.522,76.6045,16472.0
2017-03-13 10:55:00,102.11,102.3,102.02,102.2,8648.0,76.5745,76.717,76.507,76.642,8648.0
2017-03-13 11:00:00,102.17,102.39,102.17,102.24,11022.0,76.6195,76.7845,76.6195,76.672,11022.0
2017-03-13 11:05:00,102.24,102.25,102.0,102.14,12669.0,76.672,76.6795,76.492,76.597,12669.0
2017-03-13 11:10:00,102.18,102.51,102.09,102.49,10800.0,76.627,76.8745,76.5595,76.8595,10800.0
2017-03-13 11:15:00,102.46,102.56,102.35,102.35,18116.0,76.837,76.912,76.7545,76.7545,18116.0
2017-03-13 11:20:00,102.35,102.5,102.22,102.5,9000.0,76.7545,76.867,76.657,76.867,9000.0
2017-03-13 11:25:00,102.46,102.52,102.29,102.47,13268.0,76.837,76.882,76.7095,76.8445,13268.0
2017-03-13 11:30:00,102.45,102.55,102.31,102.54,8996.0,76.8295,76.9045,76.7245,76.897,8996.0
2017-03-13 11:35:00,102.6,102.6,102.48,102.54,12333.0,76.942,76.942,76.852,76.897,12333.0
2017-03-13 11:40:00,102.51,102.76,102.49,102.72,10371.0,76.8745,77.062,76.8595,77.032,10371.0
2017-03-13 11:45:00,102.76,103.04,102.69,103.0,13331.0,77.062,77.272,77.0095,77.242,13331.0
2017-03-13 11:50:00,103.0,103.02,102.89,102.95,11214.0,77.242,77.257,77.1595,77.2045,11214.0
2017-03-13 11:55:00,102.94,103.03,102.89,102.98,10860.0,77.197,77.2645,77.1595,77.227,10860.0
2017-03-13 12:00:00,102.98,102.98,102.79,102.8,7541.0,77.227,77.227,77.0845,77.092,7541.0
2017-03-13 12:05:00,102.76,102.91,102.76,102.91,15524.0,77.062,77.1745,77.062,77.1745,15524.0
2017-03-13 12:10:00,102.87,102.89,102.83,102.86,2216.0,77.1445,77.1595,77.1145,77.137,2216.0
2017-03-13 12:15:00,102.82,102.84,102.76,102.79,6669.0,77.107,77.122,77.062,77.0845,6669.0
2017-03-13 12:20:00,102.78,102.78,102.57,102.57,8775.0,77.077,77.077,76.9195,76.9195,8775.0
2017-03-13 12:25:00,102.57,102.75,102.56,102.74,12049.0,76.9195,77.0545,76.912,77.047,12049.0
2017-03-13 12:30:00,102.75,102.95,102.75,102.95,2885.0,77.0545,77.2045,77.0545,77.2045,2885.0
2017-03-13 12:35:00,102.9,102.94,102.83,102.83,6325.0,77.167,77.197,77.1145,77.1145,6325.0
2017-03-13 12:40:00,102.81,102.94,102.81,102.88,5485.0,77.0995,77.197,77.0995,77.152,5485.0
2017-03-13 12:45:00,102.85,102.92,102.81,102.92,2196.0,77.1295,77.182,77.0995,77.182,2196.0
2017-03-13 12:50:00,102.94,102.96,102.79,102.83,3677.0,77.197,77.212,77.0845,77.1145,3677.0
2017-03-13 12:55:00,102.87,102.98,102.86,102.98,2518.0,77.1445,77.227,77.137,77.227,2518.0
2017-03-13 13:00:00,102.94,103.04,102.94,103.03,3565.0,77.197,77.272,77.197,77.2645,3565.0
2017-03-13 13:05:00,103.01,103.13,103.0,103.04,9000.0,77.2495,77.3395,77.242,77.272,9000.0
2017-03-13 13:10:00,102.99,103.03,102.88,102.92,10625.0,77.2345,77.2645,77.152,77.182,10625.0
2017-03-13 13:15:00,102.95,103.0,102.9,103.0,3200.0,77.2045,77.242,77.167,77.242,3200.0
2017-03-13 13:20:00,102.99,103.01,102.96,102.97,6043.0,77.2345,77.2495,77.212,77.2195,6043.0
2017-03-13 13:25:00,102.98,103.08,102.98,103.08,4665.0,77.227,77.302,77.227,77.302,4665.0
2017-03-13 13:30:00,103.09,103.09,102.98,103.0,8784.0,77.3095,77.3095,77.227,77.242,8784.0
2017-03-13 13:35:00,102.98,103.0,102.81,102.81,8306.0,77.227,77.242,77.0995,77.0995,8306.0
2017-03-13 13:40:00,102.81,102.95,102.81,102.91,4780.0,77.0995,77.2045,77.0995,77.1745,4780.0
2017-03-13 13:45:00,102.91,102.94,102.78,102.94,4013.0,77.1745,77.197,77.077,77.197,4013.0
2017-03-13 13:50:00,102.96,102.97,102.79,102.8,17607.0,77.212,77.2195,77.0845,77.092,17607.0
2017-03-13 13:55:00,102.82,102.92,102.78,102.87,3127.0,77.107,77.182,77.077,77.1445,3127.0
2017-03-13 14:00:00,102.86,102.94,102.81,102.93,6850.0,77.137,77.197,77.0995,77.1895,6850.0
2017-03-13 14:05:00,102.93,102.99,102.86,102.92,7314.0,77.1895,77.2345,77.137,77.182,7314.0
2017-03-13 14:10:00,102.89,102.93,102.79,102.79,7632.0,77.1595,77.1895,77.0845,77.0845,7632.0
2017-03-13 14:15:00,102.82,102.86,102.69,102.69,5473.0,77.107,77.137,77.0095,77.0095,5473.0
2017-03-13 14:20:00,102.69,102.8,102.69,102.75,4700.0,77.0095,77.092,77.0095,77.0545,4700.0
2017-03-13 14:25:00,102.74,102.88,102.71,102.88,6593.0,77.047,77.152,77.0245,77.152,6593.0
2017-03-13 14:30:00,102.86,102.98,102.83,102.83,5398.0,77.137,77.227,77.1145,77.1145,5398.0
2017-03-13 14:35:00,102.8,102.86,102.75,102.75,5900.0,77.092,77.137,77.0545,77.0545,5900.0
2017-03-13 14:40:00,102.8,102.83,102.78,102.83,4550.0,77.092,77.1145,77.077,77.1145,4550.0
2017-03-13 14:45:00,102.82,102.88,102.8,102.84,4931.0,77.107,77.152,77.092,77.122,4931.0
2017-03-13 14:50:00,102.88,102.97,102.85,102.9,6113.0,77.152,77.2195,77.1295,77.167,6113.0
2017-03-13 14:55:00,102.89,103.04,102.88,103.03,4906.0,77.1595,77.272,77.152,77.2645,4906.0
2017-03-13 15:00:00,103.03,103.05,102.94,103.02,8322.0,77.2645,77.2795,77.197,77.257,8322.0
2017-03-13 15:05:00,103.0,103.12,102.98,103.11,7455.0,77.242,77.332,77.227,77.3245,7455.0
2017-03-13 15:10:00,103.15,103.3,103.15,103.29,7407.0,77.3545,77.4669,77.3545,77.4594,7407.0
2017-03-13 15:15:00,103.28,103.35,103.2,103.33,16561.0,77.4519,77.5044,77.3919,77.4894,16561.0
2017-03-13 15:20:00,103.3,103.37,103.23,103.26,16622.0,77.4669,77.5194,77.4144,77.4369,16622.0
2017-03-13 15:25:00,103.27,103.32,103.2,103.2,10454.0,77.4444,77.4819,77.3919,77.3919,10454.0
2017-03-13 15:30:00,103.19,103.23,103.15,103.17,7554.0,77.3844,77.4144,77.3545,77.3695,7554.0
2017-03-13 15:35:00,103.16,103.18,103.08,103.11,9755.0,77.362,77.377,77.302,77.3245,9755.0
2017-03-13 15:40:00,103.1,103.17,103.09,103.15,12638.0,77.317,77.3695,77.3095,77.3545,12638.0
2017-03-13 15:45:00,103.18,103.3,103.16,103.23,19514.0,77.377,77.4669,77.362,77.4144,19514.0
2017-03-13 15:50:00,103.23,103.24,103.1,103.13,29791.0,77.4144,77.4219,77.317,77.3395,29791.0
2017-03-13 15:55:00,103.16,103.2,103.06,103.15,74496.0,77.362,77.3919,77.287,77.3545,74496.0
2017-03-14 09:30:00,103.15,103.16,102.14,102.14,14764.0,77.3545,77.362,76.597,76.597,14764.0
2017-03-14 09:35:00,102.14,102.68,102.11,102.57,12760.0,76.597,77.002,76.5745,76.9195,12760.0
2017-03-14 09:40:00,102.54,102.66,102.41,102.59,7000.0,76.897,76.987,76.7995,76.9345,7000.0
2017-03-14 09:45:00,102.64,102.82,102.47,102.62,12240.0,76.972,77.107,76.8445,76.957,12240.0
2017-03-14 09:50:00,102.63,102.75,102.51,102.6,5945.0,76.9645,77.0545,76.8745,76.942,5945.0
2017-03-14 09:55:00,102.61,102.68,102.58,102.64,3900.0,76.9495,77.002,76.927,76.972,3900.0
2017-03-14 10:00:00,102.58,102.76,102.55,102.7,7644.0,76.927,77.062,76.9045,77.017,7644.0
2017-03-14 10:05:00,102.72,102.72,102.62,102.68,3554.0,77.032,77.032,76.957,77.002,3554.0
2017-03-14 10:10:00,102.71,102.76,102.56,102.72,9457.0,77.0245,77.062,76.912,77.032,9457.0
2017-03-14 10:15:00,102.7,102.7,102.45,102.46,8447.0,77.017,77.017,76.8295,76.837,8447.0
2017-03-14 10:20:00,102.48,102.74,102.38,102.74,9222.0,76.852,77.047,76.777,77.047,9222.0
2017-03-14 10:25:00,102.69,102.69,102.53,102.54,7890.0,77.0095,77.0095,76.8895,76.897,7890.0
2017-03-14 10:30:00,102.54,102.59,102.52,102.52,16355.0,76.897,76.9345,76.882,76.882,16355.0
2017-03-14 10:35:00,102.56,102.61,102.5,102.52,16470.0,76.912,76.9495,76.867,76.882,16470.0
2017-03-14 10:40:00,102.53,102.64,102.51,102.63,11304.0,76.8895,76.972,76.8745,76.9645,11304.0
2017-03-14 10:45:00,102.62,102.77,102.62,102.77,6863.0,76.957,77.0695,76.957,77.0695,6863.0
2017-03-14 10:50:00,102.75,102.95,102.75,102.95,8547.0,77.0545,77.2045,77.0545,77.2045,8547.0
2017-03-14 10:55:00,102.96,103.04,102.9,102.97,5405.0,77.212,77.272,77.167,77.2195,5405.0
2017-03-14 11:00:00,102.97,103.08,102.95,102.98,6291.0,77.2195,77.302,77.2045,77.227,6291.0
2017-03-14 11:05:00,102.95,103.02,102.88,102.92,7000.0,77.2045,77.257,77.152,77.182,7000.0
2017-03-14 11:10:00,102.93,102.94,102.74,102.85,7805.0,77.1895,77.197,77.047,77.1295,7805.0
2017-03-14 11:15:00,102.84,102.94,102.83,102.9,4916.0,77.122,77.197,77.1145,77.167,4916.0
2017-03-14 11:20:00,102.88,102.88,102.76,102.85,3879.0,77.152,77.152,77.062,77.1295,3879.0
2017-03-14 11:25:00,102.82,102.92,102.71,102.71,3875.0,77.107,77.182,77.0245,77.0245,3875.0
2017-03-14 11:30:00,102.72,102.79,102.62,102.62,3670.0,77.032,77.0845,76.957,76.957,3670.0
2017-03-14 11:35:00,102.64,102.67,102.61,102.66,7421.0,76.972,76.9945,76.9495,76.987,7421.0
2017-03-14 11:40:00,102.64,102.71,102.59,102.63,7577.0,76.972,77.0245,76.9345,76.9645,7577.0
2017-03-14 11:45:00,102.63,102.66,102.58,102.63,5000.0,76.9645,76.987,76.927,76.9645,5000.0
2017-03-14 11:50:00,102.63,102.74,102.61,102.73,7711.0,76.9645,77.047,76.9495,77.0395,7711.0
2017-03-14 11:55:00,102.73,102.74,102.67,102.67,1783.0,77.0395,77.047,76.9945,76.9945,1783.0
2017-03-14 12:00:00,102.69,102.73,102.64,102.64,4600.0,77.0095,77.0395,76.972,76.972,4600.0
2017-03-14 12:05:00,102.64,102.68,102.58,102.62,11028.0,76.972,77.002,76.927,76.957,11028.0
2017-03-14 12:10:00,102.62,102.66,102.58,102.6,6339.0,76.957,76.987,76.927,76.942,6339.0
2017-03-14 12:15:00,102.6,102.67,102.58,102.6,4919.0,76.942,76.9945,76.927,76.942,4919.0
2017-03-14 12:20:00,102.6,102.66,102.54,102.58,6372.0,76.942,76.987,76.897,76.927,6372.0
2017-03-14 12:25:00,102.58,102.69,102.58,102.62,3902.0,76.927,77.0095,76.927,76.957,3902.0
2017-03-14 12:30:00,102.65,102.76,102.64,102.76,1642.0,76.9795,77.062,76.972,77.062,1642.0
2017-03-14 12:35:00,102.74,102.74,102.59,102.62,3938.0,77.047,77.047,76.9345,76.957,3938.0
2017-03-14 12:40:00,102.61,102.67,102.56,102.56,2196.0,76.9495,76.9945,76.912,76.912,2196.0
2017-03-14 12:45:00,102.54,102.65,102.49,102.65,4241.0,76.897,76.9795,76.8595,76.9795,4241.0
2017-03-14 12:50:00,102.64,102.65,102.58,102.6,6098.0,76.972,76.9795,76.927,76.942,6098.0
2017-03-14 12:55:00,102.62,102.63,102.55,102.6,6721.0,76.957,76.9645,76.9045,76.942,6721.0
2017-03-14 13:00:00,102.62,102.62,102.51,102.51,3038.0,76.957,76.957,76.8745,76.8745,3038.0
2017-03-14 13:05:00,102.52,102.58,102.52,102.56,3610.0,76.882,76.927,76.882,76.912,3610.0
2017-03-14 13:10:00,102.56,102.65,102.56,102.58,3941.0,76.912,76.9795,76.912,76.927,3941.0
2017-03-14 13:15:00,102.63,102.66,102.6,102.66,4151.0,76.9645,76.987,76.942,76.987,4151.0
2017-03-14 13:20:00,102.65,102.65,102.59,102.63,3809.0,76.9795,76.9795,76.9345,76.9645,3809.0
2017-03-14 13:25:00,102.61,102.63,102.55,102.62,2750.0,76.9495,76.9645,76.9045,76.957,2750.0
2017-03-14 13:30:00,102.59,102.59,102.52,102.53,2602.0,76.9345,76.9345,76.882,76.8895,2602.0
2017-03-14 13:35:00,102.54,102.63,102.51,102.61,5127.0,76.897,76.9645,76.8745,76.9495,5127.0
2017-03-14 13:40:00,102.59,102.64,102.57,102.64,2400.0,76.9345,76.972,76.9195,76.972,2400.0
2017-03-14 13:45:00,102.65,102.67,102.6,102.67,2058.0,76.9795,76.9945,76.942,76.9945,2058.0
2017-03-14 13:50:00,102.66,102.72,102.66,102.7,3455.0,76.987,77.032,76.987,77.017,3455.0
2017-03-14 13:55:00,102.7,102.7,102.63,102.63,3038.0,77.017,77.017,76.9645,76.9645,3038.0
2017-03-14 14:00:00,102.65,102.66,102.59,102.59,4957.0,76.9795,76.987,76.9345,76.9345,4957.0
2017-03-14 14:05:00,102.6,102.63,102.55,102.55,5623.0,76.942,76.9645,76.9045,76.9045,5623.0
2017-03-14 14:10:00,102.56,102.59,102.54,102.57,4027.0,76.912,76.9345,76.897,76.9195,4027.0
2017-03-14 14:15:00,102.58,102.59,102.53,102.57,5500.0,76.927,76.9345,76.8895,76.9195,5500.0
2017-03-14 14:20:00,102.58,102.58,102.53,102.57,4375.0,76.927,76.927,76.8895,76.9195,4375.0
2017-03-14 14:25:00,102.57,102.62,102.55,102.59,4246.0,76.9195,76.957,76.9045,76.9345,4246.0
2017-03-14 14:30:00,102.52,102.61,102.52,102.6,3949.0,76.882,76.9495,76.882,76.942,3949.0
2017-03-14 14:35:00,102.6,102.61,102.52,102.52,5346.0,76.942,76.9495,76.882,76.882,5346.0
2017-03-14 14:40:00,102.5,102.53,102.45,102.53,9199.0,76.867,76.8895,76.8295,76.8895,9199.0
2017-03-14 14:45:00,102.53,102.53,102.43,102.44,5901.0,76.8895,76.8895,76.8145,76.822,5901.0
2017-03-14 14:50:00,102.43,102.46,102.35,102.4,7504.0,76.8145,76.837,76.7545,76.792,7504.0
2017-03-14 14:55:00,102.41,102.46,102.37,102.41,9712.0,76.7995,76.837,76.7695,76.7995,9712.0
2017-03-14 15:00:00,102.41,102.48,102.38,102.38,5031.0,76.7995,76.852,76.777,76.777,5031.0
2017-03-14 15:05:00,102.44,102.48,102.42,102.48,4840.0,76.822,76.852,76.807,76.852,4840.0
2017-03-14 15:10:00,102.48,102.66,102.45,102.65,7632.0,76.852,76.987,76.8295,76.9795,7632.0
2017-03-14 15:15:00,102.62,102.78,102.61,102.78,7070.0,76.957,77.077,76.9495,77.077,7070.0
2017-03-14 15:20:00,102.78,102.79,102.71,102.72,9990.0,77.077,77.0845,77.0245,77.032,9990.0
2017-03-14 15:25:00,102.75,102.77,102.7,102.7,7455.0,77.0545,77.0695,77.017,77.017,7455.0
2017-03-14 15:30:00,102.71,102.72,102.58,102.58,25017.0,77.0245,77.032,76.927,76.927,25017.0
2017-03-14 15:35:00,102.55,102.62,102.54,102.54,7911.0,76.9045,76.957,76.897,76.897,7911.0
2017-03-14 15:40:00,102.53,102.53,102.4,102.43,13532.0,76.8895,76.8895,76.792,76.8145,13532.0
2017-03-14 15:45:00,102.43,102.57,102.43,102.54,21187.0,76.8145,76.9195,76.8145,76.897,21187.0
2017-03-14 15:50:00,102.54,102.58,102.46,102.48,26488.0,76.897,76.927,76.837,76.852,26488.0
2017-03-14 15:55:00,102.47,102.47,102.32,102.39,57325.0,76.8445,76.8445,76.732,76.7845,57325.0
2017-03-15 09:30:00,103.0,103.28,103.0,103.26,15062.0,77.242,77.4519,77.242,77.4369,15062.0
2017-03-15 09:35:00,103.21,103.33,103.13,103.2,5820.0,77.3994,77.4894,77.3395,77.3919,5820.0
2017-03-15 09:40:00,103.19,103.55,103.09,103.44,18943.0,77.3844,77.6544,77.3095,77.5719,18943.0
2017-03-15 09:45:00,103.44,103.44,103.26,103.4,14038.0,77.5719,77.5719,77.4369,77.5419,14038.0
2017-03-15 09:50:00,103.39,103.56,103.3,103.53,87082.0,77.5344,77.6619,77.4669,77.6394,87082.0
2017-03-15 09:55:00,103.47,104.45,103.43,104.34,19252.0,77.5944,78.3294,77.5644,78.2469,19252.0
2017-03-15 10:00:00,104.46,104.63,103.96,104.05,16345.0,78.3369,78.4643,77.9619,78.0294,16345.0
2017-03-15 10:05:00,104.0,104.04,103.86,103.88,4473.0,77.9919,78.0219,77.8869,77.9019,4473.0
2017-03-15 10:10:00,103.89,103.96,103.68,103.77,3300.0,77.9094,77.9619,77.7519,77.8194,3300.0
2017-03-15 10:15:00,103.82,103.88,103.75,103.86,2348.0,77.8569,77.9019,77.8044,77.8869,2348.0
2017-03-15 10:20:00,103.84,103.87,103.71,103.79,3468.0,77.8719,77.8944,77.7744,77.8344,3468.0
2017-03-15 10:25:00,103.74,103.74,103.53,103.63,6776.0,77.7969,77.7969,77.6394,77.7144,6776.0
2017-03-15 10:30:00,103.6,103.6,103.45,103.56,5810.0,77.6919,77.6919,77.5794,77.6619,5810.0
2017-03-15 10:35:00,103.57,103.65,103.53,103.56,3600.0,77.6694,77.7294,77.6394,77.6619,3600.0
2017-03-15 10:40:00,103.54,103.71,103.54,103.71,2702.0,77.6469,77.7744,77.6469,77.7744,2702.0
2017-03-15 10:45:00,103.73,103.82,103.71,103.79,4990.0,77.7894,77.8569,77.7744,77.8344,4990.0
2017-03-15 10:50:00,103.82,103.97,103.82,103.87,9052.0,77.8569,77.9694,77.8569,77.8944,9052.0
2017-03-15 10:55:00,103.87,103.96,103.87,103.96,6486.0,77.8944,77.9619,77.8944,77.9619,6486.0
2017-03-15 11:00:00,103.98,104.07,103.89,103.95,10676.0,77.9769,78.0444,77.9094,77.9544,10676.0
2017-03-15 11:05:00,103.95,104.05,103.87,104.05,12701.0,77.9544,78.0294,77.8944,78.0294,12701.0
2017-03-15 11:10:00,103.99,104.13,103.94,104.13,5030.0,77.9844,78.0894,77.9469,78.0894,5030.0
2017-03-15 11:15:00,104.07,104.15,104.06,104.14,2803.0,78.0444,78.1044,78.0369,78.0969,2803.0
2017-03-15 11:20:00,104.12,104.26,104.08,104.26,8321.0,78.0819,78.1869,78.0519,78.1869,8321.0
2017-03-15 11:25:00,104.3,104.3,104.18,104.2,5592.0,78.2169,78.2169,78.1269,78.1419,5592.0
2017-03-15 11:30:00,104.16,104.16,104.08,104.09,7302.0,78.1119,78.1119,78.0519,78.0594,7302.0
2017-03-15 11:35:00,104.08,104.12,103.98,103.99,16344.0,78.0519,78.0819,77.9769,77.9844,16344.0
2017-03-15 11:40:00,103.98,104.02,103.83,103.83,10011.0,77.9769,78.0069,77.8644,77.8644,10011.0
2017-03-15 11:45:00,103.84,103.86,103.8,103.83,5401.0,77.8719,77.8869,77.8419,77.8644,5401.0
2017-03-15 11:50:00,103.84,103.95,103.83,103.92,4050.0,77.8719,77.9544,77.8644,77.9319,4050.0
2017-03-15 11:55:00,103.91,103.93,103.79,103.83,2700.0,77.9244,77.9394,77.8344,77.8644,2700.0
2017-03-15 12:00:00,103.81,103.84,103.76,103.81,5158.0,77.8494,77.8719,77.8119,77.8494,5158.0
2017-03-15 12:05:00,103.76,103.81,103.67,103.74,14024.0,77.8119,77.8494,77.7444,77.7969,14024.0
2017-03-15 12:10:00,103.7,103.71,103.53,103.53,4151.0,77.7669,77.7744,77.6394,77.6394,4151.0
2017-03-15 12:15:00,103.55,103.55,103.38,103.44,13402.0,77.6544,77.6544,77.5269,77.5719,13402.0
2017-03-15 12:20:00,103.44,103.46,103.38,103.39,3648.0,77.5719,77.5869,77.5269,77.5344,3648.0
2017-03-15 12:25:00,103.38,103.42,103.37,103.4,3800.0,77.5269,77.5569,77.5194,77.5419,3800.0
2017-03-15 12:30:00,103.4,103.42,103.39,103.42,4472.0,77.5419,77.5569,77.5344,77.5569,4472.0
2017-03-15 12:35:00,103.43,103.59,103.43,103.58,3089.0,77.5644,77.6844,77.5644,77.6769,3089.0
2017-03-15 12:40:00,103.57,103.6,103.5,103.59,3450.0,77.6694,77.6919,77.6169,77.6844,3450.0
2017-03-15 12:45:00,103.59,103.68,103.59,103.63,4590.0,77.6844,77.7519,77.6844,77.7144,4590.0
2017-03-15 12:50:00,103.61,103.66,103.56,103.61,3500.0,77.6994,77.7369,77.6619,77.6994,3500.0
2017-03-15 12:55:00,103.61,103.63,103.57,103.6,4366.0,77.6994,77.7144,77.6694,77.6919,4366.0
2017-03-15 13:00:00,103.61,103.73,103.61,103.67,4126.0,77.6994,77.7894,77.6994,77.7444,4126.0
2017-03-15 13:05:00,103.69,103.76,103.67,103.72,8130.0,77.7594,77.8119,77.7444,77.7819,8130.0
2017-03-15 13:10:00,103.72,103.72,103.59,103.61,20700.0,77.7819,77.7819,77.6844,77.6994,20700.0
2017-03-15 13:15:00,103.61,103.64,103.53,103.53,10899.0,77.6994,77.7219,77.6394,77.6394,10899.0
2017-03-15 13:20:00,103.54,103.57,103.52,103.57,2001.0,77.6469,77.6694,77.6319,77.6694,2001.0
2017-03-15 13:25:00,103.56,103.57,103.52,103.55,6574.0,77.6619,77.6694,77.6319,77.6544,6574.0
2017-03-15 13:30:00,103.54,103.56,103.44,103.55,4325.0,77.6469,77.6619,77.5719,77.6544,4325.0
2017-03-15 13:35:00,103.58,103.6,103.49,103.5,4934.0,77.6769,77.6919,77.6094,77.6169,4934.0
2017-03-15 13:40:00,103.53,103.53,103.48,103.48,2602.0,77.6394,77.6394,77.6019,77.6019,2602.0
2017-03-15 13:45:00,103.48,103.51,103.35,103.41,8376.0,77.6019,77.6244,77.5044,77.5494,8376.0
2017-03-15 13:50:00,103.39,103.41,103.34,103.37,4154.0,77.5344,77.5494,77.4969,77.5194,4154.0
2017-03-15 13:55:00,103.37,103.46,103.35,103.45,6305.0,77.5194,77.5869,77.5044,77.5794,6305.0
2017-03-15 14:00:00,103.45,104.35,103.44,104.08,25788.0,77.5794,78.2544,77.5719,78.0519,25788.0
2017-03-15 14:05:00,104.07,104.32,103.97,103.97,31353.0,78.0444,78.2319,77.9694,77.9694,31353.0
2017-03-15 14:10:00,104.03,104.14,103.86,103.86,18089.0,78.0144,78.0969,77.8869,77.8869,18089.0
2017-03-15 14:15:00,103.93,104.05,103.93,103.98,28729.0,77.9394,78.0294,77.9394,77.9769,28729.0
2017-03-15 14:20:00,104.02,104.09,103.89,103.9,49475.0,78.0069,78.0594,77.9094,77.9169,49475.0
2017-03-15 14:25:00,103.9,104.01,103.69,103.79,89558.0,77.9169,77.9994,77.7594,77.8344,89558.0
2017-03-15 14:30:00,103.8,103.85,103.52,103.58,66325.0,77.8419,77.8794,77.6319,77.6769,66325.0
2017-03-15 14:35:00,103.59,103.76,103.54,103.68,73919.0,77.6844,77.8119,77.6469,77.7519,73919.0
2017-03-15 14:40:00,103.64,104.21,103.61,104.19,32900.0,77.7219,78.1494,77.6994,78.1344,32900.0
2017-03-15 14:45:00,104.23,104.29,103.9,104.05,71562.0,78.1644,78.2094,77.9169,78.0294,71562.0
2017-03-15 14:50:00,104.06,104.23,103.94,103.95,131618.0,78.0369,78.1644,77.9469,77.9544,131618.0
2017-03-15 14:55:00,103.95,104.04,103.87,103.94,65275.0,77.9544,78.0219,77.8944,77.9469,65275.0
2017-03-15 15:00:00,103.94,103.97,103.88,103.9,90369.0,77.9469,77.9694,77.9019,77.9169,90369.0
2017-03-15 15:05:00,103.92,103.94,103.82,103.9,50096.0,77.9319,77.9469,77.8569,77.9169,50096.0
2017-03-15 15:10:00,103.91,103.99,103.88,103.94,53648.0,77.9244,77.9844,77.9019,77.9469,53648.0
2017-03-15 15:15:00,103.94,104.32,103.92,104.26,54274.0,77.9469,78.2319,77.9319,78.1869,54274.0
2017-03-15 15:20:00,104.25,104.5,104.25,104.5,19510.0,78.1794,78.3668,78.1794,78.3668,19510.0
2017-03-15 15:25:00,104.57,104.72,104.53,104.66,14655.0,78.4193,78.5318,78.3893,78.4868,14655.0
2017-03-15 15:30:00,104.68,104.74,104.53,104.61,22951.0,78.5018,78.5468,78.3893,78.4493,22951.0
2017-03-15 15:35:00,104.64,104.76,104.63,104.65,25587.0,78.4718,78.5618,78.4643,78.4793,25587.0
2017-03-15 15:40:00,104.67,104.77,104.6,104.65,27341.0,78.4943,78.5693,78.4418,78.4793,27341.0
2017-03-15 15:45:00,104.66,104.72,104.48,104.59,48256.0,78.4868,78.5318,78.3518,78.4343,48256.0
2017-03-15 15:50:00,104.57,104.61,104.49,104.59,35345.0,78.4193,78.4493,78.3593,78.4343,35345.0
2017-03-15 15:55:00,104.59,104.66,104.37,104.48,87505.0,78.4343,78.4868,78.2694,78.3518,87505.0
2017-03-16 09:30:00,104.4,104.85,104.02,104.18,15965.0,78.2919,78.6293,78.0069,78.1269,15965.0
2017-03-16 09:35:00,104.24,104.24,103.85,103.86,45029.0,78.1719,78.1719,77.8794,77.8869,45029.0
2017-03-16 09:40:00,104.02,104.38,103.85,104.3,13149.0,78.0069,78.2769,77.8794,78.2169,13149.0
2017-03-16 09:45:00,104.23,104.25,103.77,103.85,28899.0,78.1644,78.1794,77.8194,77.8794,28899.0
2017-03-16 09:50:00,104.0,104.1,103.89,103.89,4399.0,77.9919,78.0669,77.9094,77.9094,4399.0
2017-03-16 09:55:00,103.88,104.09,103.88,104.02,3580.0,77.9019,78.0594,77.9019,78.0069,3580.0
2017-03-16 10:00:00,104.01,104.09,103.92,103.92,14559.0,77.9994,78.0594,77.9319,77.9319,14559.0
2017-03-16 10:05:00,103.97,104.08,103.95,104.08,33723.0,77.9694,78.0519,77.9544,78.0519,33723.0
2017-03-16 10:10:00,104.02,104.09,103.9,104.0,88859.0,78.0069,78.0594,77.9169,77.9919,88859.0
2017-03-16 10:15:00,104.01,104.01,103.48,103.49,18925.0,77.9994,77.9994,77.6019,77.6094,18925.0
2017-03-16 10:20:00,103.47,103.47,103.12,103.41,41721.0,77.5944,77.5944,77.332,77.5494,41721.0
2017-03-16 10:25:00,103.32,103.46,103.19,103.3,17904.0,77.4819,77.5869,77.3844,77.4669,17904.0
2017-03-16 10:30:00,103.34,103.34,103.09,103.09,16224.0,77.4969,77.4969,77.3095,77.3095,16224.0
2017-03-16 10:35:00,103.12,103.16,102.96,103.0,19212.0,77.332,77.362,77.212,77.242,19212.0
2017-03-16 10:40:00,103.01,103.29,102.95,103.24,11573.0,77.2495,77.4594,77.2045,77.4219,11573.0
2017-03-16 10:45:00,103.19,103.49,103.19,103.28,21684.0,77.3844,77.6094,77.3844,77.4519,21684.0
2017-03-16 10:50:00,103.32,103.39,103.19,103.24,10412.0,77.4819,77.5344,77.3844,77.4219,10412.0
2017-03-16 10:55:00,103.25,103.47,103.21,103.45,39561.0,77.4294,77.5944,77.3994,77.5794,39561.0
2017-03-16 11:00:00,103.47,103.47,103.08,103.21,14760.0,77.5944,77.5944,77.302,77.3994,14760.0
2017-03-16 11:05:00,103.23,103.33,103.23,103.31,9000.0,77.4144,77.4894,77.4144,77.4744,9000.0
2017-03-16 11:10:00,103.28,103.44,103.26,103.44,8445.0,77.4519,77.5719,77.4369,77.5719,8445.0
2017-03-16 11:15:00,103.38,103.56,103.35,103.53,14979.0,77.5269,77.6619,77.5044,77.6394,14979.0
2017-03-16 11:20:00,103.54,103.55,103.43,103.53,3900.0,77.6469,77.6544,77.5644,77.6394,3900.0
2017-03-16 11:25:00,103.54,103.55,103.33,103.33,4750.0,77.6469,77.6544,77.4894,77.4894,4750.0
2017-03-16 11:30:00,103.32,103.45,103.3,103.41,2775.0,77.4819,77.5794,77.4669,77.5494,2775.0
2017-03-16 11:35:00,103.4,103.43,103.37,103.4,1800.0,77.5419,77.5644,77.5194,77.5419,1800.0
2017-03-16 11:40:00,103.38,103.38,103.28,103.34,2750.0,77.5269,77.5269,77.4519,77.4969,2750.0
2017-03-16 11:45:00,103.35,103.37,103.31,103.34,1800.0,77.5044,77.5194,77.4744,77.4969,1800.0
2017-03-16 11:50:00,103.34,103.47,103.3,103.4,3200.0,77.4969,77.5944,77.4669,77.5419,3200.0
2017-03-16 11:55:00,103.43,103.43,103.31,103.38,5929.0,77.5644,77.5644,77.4744,77.5269,5929.0
2017-03-16 12:00:00,103.43,103.51,103.42,103.51,2008.0,77.5644,77.6244,77.5569,77.6244,2008.0
2017-03-16 12:05:00,103.49,103.55,103.45,103.53,3569.0,77.6094,77.6544,77.5794,77.6394,3569.0
2017-03-16 12:10:00,103.53,103.6,103.53,103.6,1600.0,77.6394,77.6919,77.6394,77.6919,1600.0
2017-03-16 12:15:00,103.59,103.7,103.57,103.68,3944.0,77.6844,77.7669,77.6694,77.7519,3944.0
2017-03-16 12:20:00,103.7,103.75,103.64,103.71,2000.0,77.7669,77.8044,77.7219,77.7744,2000.0
2017-03-16 12:25:00,103.67,103.68,103.6,103.68,2803.0,77.7444,77.7519,77.6919,77.7519,2803.0
2017-03-16 12:30:00,103.67,103.69,103.66,103.68,800.0,77.7444,77.7594,77.7369,77.7519,800.0
2017-03-16 12:35:00,103.68,103.74,103.64,103.73,2794.0,77.7519,77.7969,77.7219,77.7894,2794.0
2017-03-16 12:40:00,103.73,103.84,103.72,103.82,986.0,77.7894,77.8719,77.7819,77.8569,986.0
2017-03-16 12:45:00,103.89,103.89,103.79,103.8,19471.0,77.9094,77.9094,77.8344,77.8419,19471.0
2017-03-16 12:50:00,103.82,103.84,103.81,103.84,1517.0,77.8569,77.8719,77.8494,77.8719,1517.0
2017-03-16 12:55:00,103.81,103.83,103.55,103.68,14150.0,77.8494,77.8644,77.6544,77.7519,14150.0
2017-03-16 13:00:00,103.71,103.71,103.65,103.7,2200.0,77.7744,77.7744,77.7294,77.7669,2200.0
2017-03-16 13:05:00,103.65,103.67,103.64,103.67,1100.0,77.7294,77.7444,77.7219,77.7444,1100.0
2017-03-16 13:10:00,103.69,103.69,103.63,103.66,2298.0,77.7594,77.7594,77.7144,77.7369,2298.0
2017-03-16 13:15:00,103.75,103.78,103.71,103.72,3008.0,77.8044,77.8269,77.7744,77.7819,3008.0
2017-03-16 13:20:00,103.7,103.71,103.64,103.68,3220.0,77.7669,77.7744,77.7219,77.7519,3220.0
2017-03-16 13:25:00,103.67,103.69,103.64,103.69,1527.0,77.7444,77.7594,77.7219,77.7594,1527.0
2017-03-16 13:30:00,103.68,103.74,103.68,103.68,3560.0,77.7519,77.7969,77.7519,77.7519,3560.0
2017-03-16 13:35:00,103.7,103.7,103.59,103.59,5126.0,77.7669,77.7669,77.6844,77.6844,5126.0
2017-03-16 13:40:00,103.59,103.62,103.53,103.61,2790.0,77.6844,77.7069,77.6394,77.6994,2790.0
2017-03-16 13:45:00,103.6,103.75,103.59,103.74,4748.0,77.6919,77.8044,77.6844,77.7969,4748.0
2017-03-16 13:50:00,103.68,103.77,103.68,103.77,4300.0,77.7519,77.8194,77.7519,77.8194,4300.0
2017-03-16 13:55:00,103.76,103.78,103.71,103.75,2417.0,77.8119,77.8269,77.7744,77.8044,2417.0
2017-03-16 14:00:00,103.76,103.77,103.65,103.68,7845.0,77.8119,77.8194,77.7294,77.7519,7845.0
2017-03-16 14:05:00,103.71,103.75,103.67,103.69,6061.0,77.7744,77.8044,77.7444,77.7594,6061.0
2017-03-16 14:10:00,103.7,103.74,103.65,103.72,2857.0,77.7669,77.7969,77.7294,77.7819,2857.0
2017-03-16 14:15:00,103.7,103.72,103.68,103.72,1944.0,77.7669,77.7819,77.7519,77.7819,1944.0
2017-03-16 14:20:00,103.72,103.77,103.71,103.77,5842.0,77.7819,77.8194,77.7744,77.8194,5842.0
2017-03-16 14:25:00,103.73,103.74,103.57,103.57,9134.0,77.7894,77.7969,77.6694,77.6694,9134.0
2017-03-16 14:30:00,103.6,103.61,103.53,103.61,7014.0,77.6919,77.6994,77.6394,77.6994,7014.0
2017-03-16 14:35:00,103.62,103.63,103.54,103.57,4964.0,77.7069,77.7144,77.6469,77.6694,4964.0
2017-03-16 14:40:00,103.6,103.6,103.54,103.54,4570.0,77.6919,77.6919,77.6469,77.6469,4570.0
2017-03-16 14:45:00,103.54,103.6,103.52,103.56,12085.0,77.6469,77.6919,77.6319,77.6619,12085.0
2017-03-16 14:50:00,103.55,103.62,103.52,103.55,13866.0,77.6544,77.7069,77.6319,77.6544,13866.0
2017-03-16 14:55:00,103.59,103.73,103.57,103.64,13539.0,77.6844,77.7894,77.6694,77.7219,13539.0
2017-03-16 15:00:00,103.64,103.67,103.5,103.5,13925.0,77.7219,77.7444,77.6169,77.6169,13925.0
2017-03-16 15:05:00,103.49,103.56,103.49,103.56,3648.0,77.6094,77.6619,77.6094,77.6619,3648.0
2017-03-16 15:10:00,103.56,103.6,103.48,103.58,9950.0,77.6619,77.6919,77.6019,77.6769,9950.0
2017-03-16 15:15:00,103.58,103.64,103.57,103.58,18496.0,77.6769,77.7219,77.6694,77.6769,18496.0
2017-03-16 15:20:00,103.58,103.65,103.56,103.6,14531.0,77.6769,77.7294,77.6619,77.6919,14531.0
2017-03-16 15:25:00,103.62,103.64,103.5,103.55,9043.0,77.7069,77.7219,77.6169,77.6544,9043.0
2017-03-16 15:30:00,103.54,103.54,103.36,103.41,8684.0,77.6469,77.6469,77.5119,77.5494,8684.0
2017-03-16 15:35:00,103.4,103.62,103.39,103.62,10617.0,77.5419,77.7069,77.5344,77.7069,10617.0
2017-03-16 15:40:00,103.6,103.6,103.46,103.54,9100.0,77.6919,77.6919,77.5869,77.6469,9100.0
2017-03-16 15:45:00,103.54,103.58,103.48,103.51,10128.0,77.6469,77.6769,77.6019,77.6244,10128.0
2017-03-16 15:50:00,103.51,103.51,103.3,103.32,13569.0,77.6244,77.6244,77.4669,77.4819,13569.0
2017-03-16 15:55:00,103.3,103.46,103.29,103.42,45243.0,77.4669,77.5869,77.4594,77.5569,45243.0
2017-03-17 09:30:00,103.6,103.76,103.4,103.61,173105.0,77.6919,77.8119,77.5419,77.6994,173105.0
2017-03-17 09:35:00,103.62,103.62,103.35,103.35,1100.0,77.7069,77.7069,77.5044,77.5044,1100.0
2017-03-17 09:40:00,103.38,103.68,103.38,103.52,3885.0,77.5269,77.7519,77.5269,77.6319,3885.0
2017-03-17 09:45:00,103.61,103.96,103.6,103.91,5249.0,77.6994,77.9619,77.6919,77.9244,5249.0
2017-03-17 09:50:00,103.89,103.89,103.75,103.8,6115.0,77.9094,77.9094,77.8044,77.8419,6115.0
2017-03-17 09:55:00,103.85,104.2,103.84,104.2,7614.0,77.8794,78.1419,77.8719,78.1419,7614.0
2017-03-17 10:00:00,104.2,104.2,103.7,103.81,8800.0,78.1419,78.1419,77.7669,77.8494,8800.0
2017-03-17 10:05:00,103.84,103.92,103.71,103.89,13655.0,77.8719,77.9319,77.7744,77.9094,13655.0
2017-03-17 10:10:00,103.87,103.9,103.73,103.86,8372.0,77.8944,77.9169,77.7894,77.8869,8372.0
2017-03-17 10:15:00,103.83,104.08,103.83,103.93,7299.0,77.8644,78.0519,77.8644,77.9394,7299.0
2017-03-17 10:20:00,103.9,103.96,103.76,103.78,23053.0,77.9169,77.9619,77.8119,77.8269,23053.0
2017-03-17 10:25:00,103.8,103.8,103.44,103.6,6920.0,77.8419,77.8419,77.5719,77.6919,6920.0
2017-03-17 10:30:00,103.56,103.66,103.49,103.55,44972.0,77.6619,77.7369,77.6094,77.6544,44972.0
2017-03-17 10:35:00,103.64,103.64,103.47,103.64,10140.0,77.7219,77.7219,77.5944,77.7219,10140.0
2017-03-17 10:40:00,103.61,103.61,103.39,103.49,5904.0,77.6994,77.6994,77.5344,77.6094,5904.0
2017-03-17 10:45:00,103.49,103.73,103.49,103.67,6676.0,77.6094,77.7894,77.6094,77.7444,6676.0
2017-03-17 10:50:00,103.74,103.75,103.58,103.68,5909.0,77.7969,77.8044,77.6769,77.7519,5909.0
2017-03-17 10:55:00,103.63,104.27,103.63,104.27,15880.0,77.7144,78.1944,77.7144,78.1944,15880.0
2017-03-17 11:00:00,104.28,104.28,103.88,103.88,35698.0,78.2019,78.2019,77.9019,77.9019,35698.0
2017-03-17 11:05:00,103.86,103.86,103.7,103.77,4802.0,77.8869,77.8869,77.7669,77.8194,4802.0
2017-03-17 11:10:00,103.72,103.82,103.68,103.77,5101.0,77.7819,77.8569,77.7519,77.8194,5101.0
2017-03-17 11:15:00,103.75,103.94,103.75,103.85,3831.0,77.8044,77.9469,77.8044,77.8794,3831.0
2017-03-17 11:20:00,103.86,103.88,103.76,103.88,11508.0,77.8869,77.9019,77.8119,77.9019,11508.0
2017-03-17 11:25:00,103.9,104.01,103.89,104.01,7941.0,77.9169,77.9994,77.9094,77.9994,7941.0
2017-03-17 11:30:00,104.0,104.02,103.78,103.9,8717.0,77.9919,78.0069,77.8269,77.9169,8717.0
2017-03-17 11:35:00,103.92,104.0,103.84,103.9,9394.0,77.9319,77.9919,77.8719,77.9169,9394.0
2017-03-17 11:40:00,103.92,103.99,103.78,103.78,7400.0,77.9319,77.9844,77.8269,77.8269,7400.0
2017-03-17 11:45:00,103.8,103.94,103.8,103.93,6588.0,77.8419,77.9469,77.8419,77.9394,6588.0
2017-03-17 11:50:00,103.94,104.08,103.83,103.97,14733.0,77.9469,78.0519,77.8644,77.9694,14733.0
2017-03-17 11:55:00,103.99,104.01,103.83,103.87,3582.0,77.9844,77.9994,77.8644,77.8944,3582.0
2017-03-17 12:00:00,103.88,103.88,103.72,103.72,2403.0,77.9019,77.9019,77.7819,77.7819,2403.0
2017-03-17 12:05:00,103.67,103.76,103.64,103.65,3700.0,77.7444,77.8119,77.7219,77.7294,3700.0
2017-03-17 12:10:00,103.71,103.75,103.63,103.68,3190.0,77.7744,77.8044,77.7144,77.7519,3190.0
2017-03-17 12:15:00,103.64,103.84,103.64,103.84,4527.0,77.7219,77.8719,77.7219,77.8719,4527.0
2017-03-17 12:20:00,103.85,103.85,103.65,103.65,6800.0,77.8794,77.8794,77.7294,77.7294,6800.0
2017-03-17 12:25:00,103.71,103.76,103.61,103.66,3350.0,77.7744,77.8119,77.6994,77.7369,3350.0
2017-03-17 12:30:00,103.7,103.81,103.69,103.76,10041.0,77.7669,77.8494,77.7594,77.8119,10041.0
2017-03-17 12:35:00,103.83,103.91,103.81,103.89,1864.0,77.8644,77.9244,77.8494,77.9094,1864.0
2017-03-17 12:40:00,103.86,103.92,103.83,103.87,3030.0,77.8869,77.9319,77.8644,77.8944,3030.0
2017-03-17 12:45:00,103.92,103.94,103.83,103.84,11031.0,77.9319,77.9469,77.8644,77.8719,11031.0
2017-03-17 12:50:00,103.8,103.82,103.7,103.76,6729.0,77.8419,77.8569,77.7669,77.8119,6729.0
2017-03-17 12:55:00,103.72,103.79,103.67,103.76,4558.0,77.7819,77.8344,77.7444,77.8119,4558.0
2017-03-17 13:00:00,103.75,103.77,103.67,103.77,9122.0,77.8044,77.8194,77.7444,77.8194,9122.0
2017-03-17 13:05:00,103.8,103.8,103.7,103.72,24448.0,77.8419,77.8419,77.7669,77.7819,24448.0
2017-03-17 13:10:00,103.78,103.81,103.63,103.63,16105.0,77.8269,77.8494,77.7144,77.7144,16105.0
2017-03-17 13:15:00,103.72,103.74,103.63,103.65,4500.0,77.7819,77.7969,77.7144,77.7294,4500.0
2017-03-17 13:20:00,103.63,103.7,103.63,103.68,1876.0,77.7144,77.7669,77.7144,77.7519,1876.0
2017-03-17 13:25:00,103.71,103.79,103.65,103.79,6864.0,77.7744,77.8344,77.7294,77.8344,6864.0
2017-03-17 13:30:00,103.78,103.79,103.66,103.69,8903.0,77.8269,77.8344,77.7369,77.7594,8903.0
2017-03-17 13:35:00,103.7,103.75,103.68,103.73,16406.0,77.7669,77.8044,77.7519,77.7894,16406.0
2017-03-17 13:40:00,103.73,103.79,103.69,103.72,5286.0,77.7894,77.8344,77.7594,77.7819,5286.0
2017-03-17 13:45:00,103.72,103.78,103.68,103.72,11937.0,77.7819,77.8269,77.7519,77.7819,11937.0
2017-03-17 13:50:00,103.69,103.69,103.64,103.67,18695.0,77.7594,77.7594,77.7219,77.7444,18695.0
2017-03-17 13:55:00,103.65,103.69,103.57,103.69,4745.0,77.7294,77.7594,77.6694,77.7594,4745.0
2017-03-17 14:00:00,103.68,103.7,103.64,103.7,2930.0,77.7519,77.7669,77.7219,77.7669,2930.0
2017-03-17 14:05:00,103.7,103.72,103.62,103.67,5035.0,77.7669,77.7819,77.7069,77.7444,5035.0
2017-03-17 14:10:00,103.66,103.76,103.66,103.74,7554.0,77.7369,77.8119,77.7369,77.7969,7554.0
2017-03-17 14:15:00,103.71,103.72,103.66,103.68,4733.0,77.7744,77.7819,77.7369,77.7519,4733.0
2017-03-17 14:20:00,103.67,103.67,103.53,103.57,5700.0,77.7444,77.7444,77.6394,77.6694,5700.0
2017-03-17 14:25:00,103.55,103.63,103.53,103.6,3892.0,77.6544,77.7144,77.6394,77.6919,3892.0
2017-03-17 14:30:00,103.63,103.66,103.61,103.63,5323.0,77.7144,77.7369,77.6994,77.7144,5323.0
2017-03-17 14:35:00,103.62,103.65,103.57,103.61,3000.0,77.7069,77.7294,77.6694,77.6994,3000.0
2017-03-17 14:40:00,103.62,103.62,103.53,103.57,11308.0,77.7069,77.7069,77.6394,77.6694,11308.0
2017-03-17 14:45:00,103.54,103.54,103.44,103.5,14490.0,77.6469,77.6469,77.5719,77.6169,14490.0
2017-03-17 14:50:00,103.52,103.52,103.33,103.34,10050.0,77.6319,77.6319,77.4894,77.4969,10050.0
2017-03-17 14:55:00,103.36,103.4,103.33,103.34,9031.0,77.5119,77.5419,77.4894,77.4969,9031.0
2017-03-17 15:00:00,103.34,103.38,103.19,103.19,28699.0,77.4969,77.5269,77.3844,77.3844,28699.0
2017-03-17 15:05:00,103.23,103.28,103.16,103.28,18225.0,77.4144,77.4519,77.362,77.4519,18225.0
2017-03-17 15:10:00,103.28,103.37,103.25,103.26,35228.0,77.4519,77.5194,77.4294,77.4369,35228.0
2017-03-17 15:15:00,103.26,103.29,103.13,103.18,36583.0,77.4369,77.4594,77.3395,77.377,36583.0
2017-03-17 15:20:00,103.18,103.22,103.13,103.17,34896.0,77.377,77.4069,77.3395,77.3695,34896.0
2017-03-17 15:25:00,103.19,103.21,103.14,103.16,37524.0,77.3844,77.3994,77.347,77.362,37524.0
2017-03-17 15:30:00,103.15,103.17,103.14,103.16,43984.0,77.3545,77.3695,77.347,77.362,43984.0
2017-03-17 15:35:00,103.14,103.2,103.07,103.17,45074.0,77.347,77.3919,77.2945,77.3695,45074.0
2017-03-17 15:40:00,103.16,103.34,103.16,103.29,24942.0,77.362,77.4969,77.362,77.4594,24942.0
2017-03-17 15:45:00,103.28,103.28,103.03,103.07,31625.0,77.4519,77.4519,77.2645,77.2945,31625.0
2017-03-17 15:50:00,103.06,103.09,103.01,103.01,29267.0,77.287,77.3095,77.2495,77.2495,29267.0
2017-03-17 15:55:00,103.02,103.02,102.88,102.89,109307.0,77.257,77.257,77.152,77.1595,109307.0
2017-03-20 09:30:00,102.95,103.48,102.94,103.48,25583.0,77.2045,77.6019,77.197,77.6019,25583.0
2017-03-20 09:35:00,103.49,103.54,103.29,103.34,9414.0,77.6094,77.6469,77.4594,77.4969,9414.0
2017-03-20 09:40:00,103.42,103.59,103.42,103.47,30770.0,77.5569,77.6844,77.5569,77.5944,30770.0
2017-03-20 09:45:00,103.39,103.87,103.38,103.77,7845.0,77.5344,77.8944,77.5269,77.8194,7845.0
2017-03-20 09:50:00,103.77,103.78,103.42,103.59,10299.0,77.8194,77.8269,77.5569,77.6844,10299.0
2017-03-20 09:55:00,103.58,103.65,103.39,103.51,2292.0,77.6769,77.7294,77.5344,77.6244,2292.0
2017-03-20 10:00:00,103.48,103.54,103.44,103.45,9349.0,77.6019,77.6469,77.5719,77.5794,9349.0
2017-03-20 10:05:00,103.51,103.85,103.49,103.82,16152.0,77.6244,77.8794,77.6094,77.8569,16152.0
2017-03-20 10:10:00,103.8,103.93,103.75,103.92,9729.0,77.8419,77.9394,77.8044,77.9319,9729.0
2017-03-20 10:15:00,103.94,104.19,103.8,104.19,40082.0,77.9469,78.1344,77.8419,78.1344,40082.0
2017-03-20 10:20:00,104.23,104.25,103.91,104.0,17478.0,78.1644,78.1794,77.9244,77.9919,17478.0
2017-03-20 10:25:00,104.02,104.17,103.83,103.95,23102.0,78.0069,78.1194,77.8644,77.9544,23102.0
2017-03-20 10:30:00,103.93,104.1,103.92,103.99,15245.0,77.9394,78.0669,77.9319,77.9844,15245.0
2017-03-20 10:35:00,103.97,104.1,103.9,104.01,21362.0,77.9694,78.0669,77.9169,77.9994,21362.0
2017-03-20 10:40:00,104.01,104.09,103.99,104.08,29406.0,77.9994,78.0594,77.9844,78.0519,29406.0
2017-03-20 10:45:00,104.09,104.14,103.96,104.01,20200.0,78.0594,78.0969,77.9619,77.9994,20200.0
2017-03-20 10:50:00,104.01,104.05,103.97,104.01,21825.0,77.9994,78.0294,77.9694,77.9994,21825.0
2017-03-20 10:55:00,104.0,104.22,103.99,104.2,46961.0,77.9919,78.1569,77.9844,78.1419,46961.0
2017-03-20 11:00:00,104.2,104.24,103.91,103.92,19568.0,78.1419,78.1719,77.9244,77.9319,19568.0
2017-03-20 11:05:00,103.92,104.07,103.92,104.06,5109.0,77.9319,78.0444,77.9319,78.0369,5109.0
2017-03-20 11:10:00,104.03,104.06,103.94,104.03,7623.0,78.0144,78.0369,77.9469,78.0144,7623.0
2017-03-20 11:15:00,104.04,104.05,103.97,104.03,8718.0,78.0219,78.0294,77.9694,78.0144,8718.0
2017-03-20 11:20:00,104.04,104.04,103.95,103.97,4431.0,78.0219,78.0219,77.9544,77.9694,4431.0
2017-03-20 11:25:00,103.99,104.02,103.88,103.88,4264.0,77.9844,78.0069,77.9019,77.9019,4264.0
2017-03-20 11:30:00,103.86,103.87,103.64,103.79,16086.0,77.8869,77.8944,77.7219,77.8344,16086.0
2017-03-20 11:35:00,103.77,103.86,103.76,103.85,7419.0,77.8194,77.8869,77.8119,77.8794,7419.0
2017-03-20 11:40:00,103.85,103.9,103.83,103.83,8727.0,77.8794,77.9169,77.8644,77.8644,8727.0
2017-03-20 11:45:00,103.84,103.95,103.84,103.89,8142.0,77.8719,77.9544,77.8719,77.9094,8142.0
2017-03-20 11:50:00,103.83,103.91,103.74,103.84,13400.0,77.8644,77.9244,77.7969,77.8719,13400.0
2017-03-20 11:55:00,103.88,103.94,103.82,103.84,8399.0,77.9019,77.9469,77.8569,77.8719,8399.0
2017-03-20 12:00:00,103.82,103.88,103.71,103.87,12297.0,77.8569,77.9019,77.7744,77.8944,12297.0
2017-03-20 12:05:00,103.85,103.89,103.8,103.82,16848.0,77.8794,77.9094,77.8419,77.8569,16848.0
2017-03-20 12:10:00,103.82,103.88,103.79,103.83,11580.0,77.8569,77.9019,77.8344,77.8644,11580.0
2017-03-20 12:15:00,103.83,103.9,103.79,103.87,10376.0,77.8644,77.9169,77.8344,77.8944,10376.0
2017-03-20 12:20:00,103.86,103.89,103.79,103.83,10591.0,77.8869,77.9094,77.8344,77.8644,10591.0
2017-03-20 12:25:00,103.86,103.87,103.8,103.85,10827.0,77.8869,77.8944,77.8419,77.8794,10827.0
2017-03-20 12:30:00,103.83,103.87,103.81,103.86,14659.0,77.8644,77.8944,77.8494,77.8869,14659.0
2017-03-20 12:35:00,103.83,103.9,103.82,103.86,15077.0,77.8644,77.9169,77.8569,77.8869,15077.0
2017-03-20 12:40:00,103.85,103.91,103.83,103.89,18198.0,77.8794,77.9244,77.8644,77.9094,18198.0
2017-03-20 12:45:00,103.89,103.94,103.77,103.84,15515.0,77.9094,77.9469,77.8194,77.8719,15515.0
2017-03-20 12:50:00,103.84,103.89,103.81,103.87,5422.0,77.8719,77.9094,77.8494,77.8944,5422.0
2017-03-20 12:55:00,103.88,103.98,103.87,103.96,18955.0,77.9019,77.9769,77.8944,77.9619,18955.0
2017-03-20 13:00:00,103.98,104.19,103.98,104.17,11875.0,77.9769,78.1344,77.9769,78.1194,11875.0
2017-03-20 13:05:00,104.18,104.27,104.18,104.25,3416.0,78.1269,78.1944,78.1269,78.1794,3416.0
2017-03-20 13:10:00,104.25,104.27,104.13,104.19,8541.0,78.1794,78.1944,78.0894,78.1344,8541.0
2017-03-20 13:15:00,104.21,104.28,104.21,104.21,4500.0,78.1494,78.2019,78.1494,78.1494,4500.0
2017-03-20 13:20:00,104.25,104.38,104.25,104.31,6706.0,78.1794,78.2769,78.1794,78.2244,6706.0
2017-03-20 13:25:00,104.33,104.36,104.26,104.3,3550.0,78.2394,78.2619,78.1869,78.2169,3550.0
2017-03-20 13:30:00,104.28,104.28,104.11,104.13,3397.0,78.2019,78.2019,78.0744,78.0894,3397.0
2017-03-20 13:35:00,104.16,104.3,104.16,104.21,7969.0,78.1119,78.2169,78.1119,78.1494,7969.0
2017-03-20 13:40:00,104.18,104.25,104.1,104.14,4100.0,78.1269,78.1794,78.0669,78.0969,4100.0
2017-03-20 13:45:00,104.15,104.18,104.01,104.06,6500.0,78.1044,78.1269,77.9994,78.0369,6500.0
2017-03-20 13:50:00,104.1,104.1,103.96,103.99,4843.0,78.0669,78.0669,77.9619,77.9844,4843.0
2017-03-20 13:55:00,103.97,104.14,103.97,104.14,4800.0,77.9694,78.0969,77.9694,78.0969,4800.0
2017-03-20 14:00:00,104.16,104.16,104.01,104.04,8000.0,78.1119,78.1119,77.9994,78.0219,8000.0
2017-03-20 14:05:00,104.04,104.09,104.0,104.04,6266.0,78.0219,78.0594,77.9919,78.0219,6266.0
2017-03-20 14:10:00,104.04,104.09,103.96,104.09,3100.0,78.0219,78.0594,77.9619,78.0594,3100.0
2017-03-20 14:15:00,104.07,104.1,104.01,104.03,2612.0,78.0444,78.0669,77.9994,78.0144,2612.0
2017-03-20 14:20:00,104.08,104.08,103.99,104.05,4341.0,78.0519,78.0519,77.9844,78.0294,4341.0
2017-03-20 14:25:00,104.08,104.09,103.98,104.04,4156.0,78.0519,78.0594,77.9769,78.0219,4156.0
2017-03-20 14:30:00,104.02,104.04,103.94,104.03,2178.0,78.0069,78.0219,77.9469,78.0144,2178.0
2017-03-20 14:35:00,104.01,104.02,103.87,103.87,3000.0,77.9994,78.0069,77.8944,77.8944,3000.0
2017-03-20 14:40:00,103.89,103.99,103.83,103.9,5250.0,77.9094,77.9844,77.8644,77.9169,5250.0
2017-03-20 14:45:00,103.89,103.96,103.81,103.92,2203.0,77.9094,77.9619,77.8494,77.9319,2203.0
2017-03-20 14:50:00,103.91,103.93,103.8,103.83,3576.0,77.9244,77.9394,77.8419,77.8644,3576.0
2017-03-20 14:55:00,103.81,103.89,103.77,103.87,6138.0,77.8494,77.9094,77.8194,77.8944,6138.0
2017-03-20 15:00:00,103.83,103.86,103.74,103.75,4028.0,77.8644,77.8869,77.7969,77.8044,4028.0
2017-03-20 15:05:00,103.8,103.94,103.79,103.94,4081.0,77.8419,77.9469,77.8344,77.9469,4081.0
2017-03-20 15:10:00,103.96,104.04,103.89,104.0,17058.0,77.9619,78.0219,77.9094,77.9919,17058.0
2017-03-20 15:15:00,104.02,104.04,103.95,103.96,5854.0,78.0069,78.0219,77.9544,77.9619,5854.0
2017-03-20 15:20:00,103.97,103.97,103.86,103.96,11906.0,77.9694,77.9694,77.8869,77.9619,11906.0
2017-03-20 15:25:00,103.96,104.04,103.93,103.93,14144.0,77.9619,78.0219,77.9394,77.9394,14144.0
2017-03-20 15:30:00,103.97,103.98,103.84,103.94,9903.0,77.9694,77.9769,77.8719,77.9469,9903.0
2017-03-20 15:35:00,103.96,103.98,103.87,103.95,12698.0,77.9619,77.9769,77.8944,77.9544,12698.0
2017-03-20 15:40:00,103.95,104.0,103.86,103.86,12540.0,77.9544,77.9919,77.8869,77.8869,12540.0
2017-03-20 15:45:00,103.87,103.97,103.84,103.97,16470.0,77.8944,77.9694,77.8719,77.9694,16470.0
2017-03-20 15:50:00,103.95,103.96,103.87,103.87,23061.0,77.9544,77.9619,77.8944,77.8944,23061.0
2017-03-20 15:55:00,103.9,103.9,103.69,103.73,87642.0,77.9169,77.9169,77.7594,77.7894,87642.0
2017-03-21 09:30:00,104.11,104.71,103.97,104.7,12911.0,78.0744,78.5243,77.9694,78.5168,12911.0
2017-03-21 09:35:00,104.54,104.88,104.48,104.86,13564.0,78.3968,78.6518,78.3518,78.6368,13564.0
2017-03-21 09:40:00,104.89,105.0,104.67,104.7,12722.0,78.6593,78.7418,78.4943,78.5168,12722.0
2017-03-21 09:45:00,104.67,104.67,104.2,104.2,5102.0,78.4943,78.4943,78.1419,78.1419,5102.0
2017-03-21 09:50:00,104.17,104.37,104.14,104.31,6877.0,78.1194,78.2694,78.0969,78.2244,6877.0
2017-03-21 09:55:00,104.33,104.52,104.32,104.41,12091.0,78.2394,78.3818,78.2319,78.2994,12091.0
2017-03-21 10:00:00,104.44,104.45,104.2,104.2,4677.0,78.3219,78.3294,78.1419,78.1419,4677.0
2017-03-21 10:05:00,104.2,104.2,103.93,104.04,6749.0,78.1419,78.1419,77.9394,78.0219,6749.0
2017-03-21 10:10:00,104.07,104.12,103.84,103.84,3705.0,78.0444,78.0819,77.8719,77.8719,3705.0
2017-03-21 10:15:00,103.85,103.99,103.81,103.95,5600.0,77.8794,77.9844,77.8494,77.9544,5600.0
2017-03-21 10:20:00,103.96,104.02,103.8,103.85,6410.0,77.9619,78.0069,77.8419,77.8794,6410.0
2017-03-21 10:25:00,103.81,104.0,103.74,103.82,5349.0,77.8494,77.9919,77.7969,77.8569,5349.0
2017-03-21 10:30:00,103.78,103.89,103.7,103.84,7059.0,77.8269,77.9094,77.7669,77.8719,7059.0
2017-03-21 10:35:00,103.86,104.02,103.86,103.96,9348.0,77.8869,78.0069,77.8869,77.9619,9348.0
2017-03-21 10:40:00,103.98,104.09,103.96,104.04,6670.0,77.9769,78.0594,77.9619,78.0219,6670.0
2017-03-21 10:45:00,104.02,104.15,104.01,104.15,7025.0,78.0069,78.1044,77.9994,78.1044,7025.0
2017-03-21 10:50:00,104.16,104.29,104.1,104.13,11893.0,78.1119,78.2094,78.0669,78.0894,11893.0
2017-03-21 10:55:00,104.1,104.13,103.9,103.99,7163.0,78.0669,78.0894,77.9169,77.9844,7163.0
2017-03-21 11:00:00,103.95,104.14,103.87,104.03,10963.0,77.9544,78.0969,77.8944,78.0144,10963.0
2017-03-21 11:05:00,104.01,104.16,104.01,104.11,4879.0,77.9994,78.1119,77.9994,78.0744,4879.0
2017-03-21 11:10:00,104.14,104.37,104.12,104.35,8695.0,78.0969,78.2694,78.0819,78.2544,8695.0
2017-03-21 11:15:00,104.3,104.44,104.26,104.42,12487.0,78.2169,78.3219,78.1869,78.3069,12487.0
2017-03-21 11:20:00,104.39,104.51,104.36,104.36,7528.0,78.2844,78.3743,78.2619,78.2619,7528.0
2017-03-21 11:25:00,104.3,104.35,104.13,104.13,9716.0,78.2169,78.2544,78.0894,78.0894,9716.0
2017-03-21 11:30:00,104.16,104.29,104.1,104.1,6346.0,78.1119,78.2094,78.0669,78.0669,6346.0
2017-03-21 11:35:00,104.17,104.26,104.04,104.19,8782.0,78.1194,78.1869,78.0219,78.1344,8782.0
2017-03-21 11:40:00,104.14,104.16,104.06,104.07,13122.0,78.0969,78.1119,78.0369,78.0444,13122.0
2017-03-21 11:45:00,104.03,104.04,103.76,103.84,11100.0,78.0144,78.0219,77.8119,77.8719,11100.0
2017-03-21 11:50:00,103.82,103.86,103.69,103.7,3724.0,77.8569,77.8869,77.7594,77.7669,3724.0
2017-03-21 11:55:00,103.65,103.78,103.57,103.72,6567.0,77.7294,77.8269,77.6694,77.7819,6567.0
2017-03-21 12:00:00,103.73,103.84,103.59,103.79,7898.0,77.7894,77.8719,77.6844,77.8344,7898.0
2017-03-21 12:05:00,103.79,104.07,103.79,103.89,6881.0,77.8344,78.0444,77.8344,77.9094,6881.0
2017-03-21 12:10:00,103.87,103.94,103.82,103.88,2769.0,77.8944,77.9469,77.8569,77.9019,2769.0
2017-03-21 12:15:00,103.86,103.98,103.83,103.87,3200.0,77.8869,77.9769,77.8644,77.8944,3200.0
2017-03-21 12:20:00,103.82,103.84,103.75,103.79,3049.0,77.8569,77.8719,77.8044,77.8344,3049.0
2017-03-21 12:25:00,103.78,103.79,103.64,103.73,4370.0,77.8269,77.8344,77.7219,77.7894,4370.0
2017-03-21 12:30:00,103.67,103.84,103.67,103.83,2536.0,77.7444,77.8719,77.7444,77.8644,2536.0
2017-03-21 12:35:00,103.85,103.87,103.77,103.77,2167.0,77.8794,77.8944,77.8194,77.8194,2167.0
2017-03-21 12:40:00,103.79,103.8,103.74,103.76,1714.0,77.8344,77.8419,77.7969,77.8119,1714.0
2017-03-21 12:45:00,103.79,103.88,103.71,103.78,4259.0,77.8344,77.9019,77.7744,77.8269,4259.0
2017-03-21 12:50:00,103.83,103.9,103.74,103.77,9739.0,77.8644,77.9169,77.7969,77.8194,9739.0
2017-03-21 12:55:00,103.77,103.78,103.64,103.73,7001.0,77.8194,77.8269,77.7219,77.7894,7001.0
2017-03-21 13:00:00,103.77,103.85,103.72,103.73,16018.0,77.8194,77.8794,77.7819,77.7894,16018.0
2017-03-21 13:05:00,103.72,103.79,103.67,103.73,5967.0,77.7819,77.8344,77.7444,77.7894,5967.0
2017-03-21 13:10:00,103.74,103.77,103.61,103.73,4904.0,77.7969,77.8194,77.6994,77.7894,4904.0
2017-03-21 13:15:00,103.74,103.9,103.74,103.78,2796.0,77.7969,77.9169,77.7969,77.8269,2796.0
2017-03-21 13:20:00,103.77,103.79,103.69,103.78,2061.0,77.8194,77.8344,77.7594,77.8269,2061.0
2017-03-21 13:25:00,103.73,103.8,103.71,103.74,3050.0,77.7894,77.8419,77.7744,77.7969,3050.0
2017-03-21 13:30:00,103.71,103.86,103.71,103.78,3385.0,77.7744,77.8869,77.7744,77.8269,3385.0
2017-03-21 13:35:00,103.76,103.77,103.69,103.74,5568.0,77.8119,77.8194,77.7594,77.7969,5568.0
2017-03-21 13:40:00,103.71,103.74,103.66,103.67,3428.0,77.7744,77.7969,77.7369,77.7444,3428.0
2017-03-21 13:45:00,103.69,103.71,103.65,103.69,3040.0,77.7594,77.7744,77.7294,77.7594,3040.0
2017-03-21 13:50:00,103.67,103.69,103.64,103.69,3300.0,77.7444,77.7594,77.7219,77.7594,3300.0
2017-03-21 13:55:00,103.68,103.72,103.52,103.54,14776.0,77.7519,77.7819,77.6319,77.6469,14776.0
2017-03-21 14:00:00,103.57,103.61,103.43,103.51,1851.0,77.6694,77.6994,77.5644,77.6244,1851.0
2017-03-21 14:05:00,103.5,103.58,103.48,103.53,8392.0,77.6169,77.6769,77.6019,77.6394,8392.0
2017-03-21 14:10:00,103.51,103.59,103.48,103.57,6066.0,77.6244,77.6844,77.6019,77.6694,6066.0
2017-03-21 14:15:00,103.52,103.63,103.49,103.59,6265.0,77.6319,77.7144,77.6094,77.6844,6265.0
2017-03-21 14:20:00,103.58,103.6,103.5,103.5,5145.0,77.6769,77.6919,77.6169,77.6169,5145.0
2017-03-21 14:25:00,103.53,103.62,103.52,103.6,3235.0,77.6394,77.7069,77.6319,77.6919,3235.0
2017-03-21 14:30:00,103.57,103.64,103.36,103.59,25389.0,77.6694,77.7219,77.5119,77.6844,25389.0
2017-03-21 14:35:00,103.55,103.61,103.46,103.52,11845.0,77.6544,77.6994,77.5869,77.6319,11845.0
2017-03-21 14:40:00,103.54,103.58,103.47,103.5,7327.0,77.6469,77.6769,77.5944,77.6169,7327.0
2017-03-21 14:45:00,103.51,103.51,103.38,103.46,8580.0,77.6244,77.6244,77.5269,77.5869,8580.0
2017-03-21 14:50:00,103.47,103.47,103.35,103.43,5857.0,77.5944,77.5944,77.5044,77.5644,5857.0
2017-03-21 14:55:00,103.43,103.47,103.38,103.46,6603.0,77.5644,77.5944,77.5269,77.5869,6603.0
2017-03-21 15:00:00,103.42,103.5,103.35,103.4,8750.0,77.5569,77.6169,77.5044,77.5419,8750.0
2017-03-21 15:05:00,103.41,103.61,103.39,103.61,6765.0,77.5494,77.6994,77.5344,77.6994,6765.0
2017-03-21 15:10:00,103.61,103.66,103.58,103.6,3905.0,77.6994,77.7369,77.6769,77.6919,3905.0
2017-03-21 15:15:00,103.62,103.67,103.54,103.67,6097.0,77.7069,77.7444,77.6469,77.7444,6097.0
2017-03-21 15:20:00,103.63,103.67,103.53,103.67,9953.0,77.7144,77.7444,77.6394,77.7444,9953.0
2017-03-21 15:25:00,103.71,103.9,103.71,103.82,5908.0,77.7744,77.9169,77.7744,77.8569,5908.0
2017-03-21 15:30:00,103.82,103.88,103.78,103.81,11300.0,77.8569,77.9019,77.8269,77.8494,11300.0
2017-03-21 15:35:00,103.82,103.92,103.74,103.74,5688.0,77.8569,77.9319,77.7969,77.7969,5688.0
2017-03-21 15:40:00,103.75,103.77,103.58,103.59,13289.0,77.8044,77.8194,77.6769,77.6844,13289.0
2017-03-21 15:45:00,103.57,103.67,103.52,103.57,17756.0,77.6694,77.7444,77.6319,77.6694,17756.0
2017-03-21 15:50:00,103.57,103.6,103.48,103.51,19496.0,77.6694,77.6919,77.6019,77.6244,19496.0
2017-03-21 15:55:00,103.5,103.5,103.38,103.47,39396.0,77.6169,77.6169,77.5269,77.5944,39396.0
2017-03-22 09:30:00,104.1,104.25,103.65,104.19,15261.0,78.0669,78.1794,77.7294,78.1344,15261.0
2017-03-22 09:35:00,104.09,104.15,103.9,103.95,11202.0,78.0594,78.1044,77.9169,77.9544,11202.0
2017-03-22 09:40:00,103.95,104.42,103.95,104.42,11629.0,77.9544,78.3069,77.9544,78.3069,11629.0
2017-03-22 09:45:00,104.42,104.49,104.05,104.1,20464.0,78.3069,78.3593,78.0294,78.0669,20464.0
2017-03-22 09:50:00,104.1,104.1,103.64,103.76,6714.0,78.0669,78.0669,77.7219,77.8119,6714.0
2017-03-22 09:55:00,103.74,103.84,103.63,103.63,3927.0,77.7969,77.8719,77.7144,77.7144,3927.0
2017-03-22 10:00:00,103.62,103.71,103.5,103.6,5964.0,77.7069,77.7744,77.6169,77.6919,5964.0
2017-03-22 10:05:00,103.54,103.67,103.45,103.65,7580.0,77.6469,77.7444,77.5794,77.7294,7580.0
2017-03-22 10:10:00,103.66,104.0,103.66,104.0,9111.0,77.7369,77.9919,77.7369,77.9919,9111.0
2017-03-22 10:15:00,103.91,103.99,103.8,103.86,9896.0,77.9244,77.9844,77.8419,77.8869,9896.0
2017-03-22 10:20:00,103.86,103.9,103.7,103.7,7720.0,77.8869,77.9169,77.7669,77.7669,7720.0
2017-03-22 10:25:00,103.68,103.7,103.57,103.7,3700.0,77.7519,77.7669,77.6694,77.7669,3700.0
2017-03-22 10:30:00,103.73,103.73,103.6,103.61,5195.0,77.7894,77.7894,77.6919,77.6994,5195.0
2017-03-22 10:35:00,103.59,103.83,103.58,103.75,10722.0,77.6844,77.8644,77.6769,77.8044,10722.0
2017-03-22 10:40:00,103.75,103.95,103.75,103.91,10920.0,77.8044,77.9544,77.8044,77.9244,10920.0
2017-03-22 10:45:00,103.9,104.18,103.88,104.06,14191.0,77.9169,78.1269,77.9019,78.0369,14191.0
2017-03-22 10:50:00,104.03,104.1,103.97,104.03,9888.0,78.0144,78.0669,77.9694,78.0144,9888.0
2017-03-22 10:55:00,104.02,104.2,103.96,104.18,11702.0,78.0069,78.1419,77.9619,78.1269,11702.0
2017-03-22 11:00:00,104.15,104.15,103.76,103.76,14644.0,78.1044,78.1044,77.8119,77.8119,14644.0
2017-03-22 11:05:00,103.78,103.87,103.68,103.74,6817.0,77.8269,77.8944,77.7519,77.7969,6817.0
2017-03-22 11:10:00,103.71,103.86,103.71,103.85,3476.0,77.7744,77.8869,77.7744,77.8794,3476.0
2017-03-22 11:15:00,103.88,104.11,103.86,104.11,6603.0,77.9019,78.0744,77.8869,78.0744,6603.0
2017-03-22 11:20:00,104.06,104.39,104.05,104.22,12887.0,78.0369,78.2844,78.0294,78.1569,12887.0
2017-03-22 11:25:00,104.28,104.28,104.03,104.16,21957.0,78.2019,78.2019,78.0144,78.1119,21957.0
2017-03-22 11:30:00,104.16,104.21,104.08,104.1,4165.0,78.1119,78.1494,78.0519,78.0669,4165.0
2017-03-22 11:35:00,104.12,104.23,104.05,104.13,8957.0,78.0819,78.1644,78.0294,78.0894,8957.0
2017-03-22 11:40:00,104.13,104.27,104.11,104.26,8908.0,78.0894,78.1944,78.0744,78.1869,8908.0
2017-03-22 11:45:00,104.26,104.4,104.2,104.36,5694.0,78.1869,78.2919,78.1419,78.2619,5694.0
2017-03-22 11:50:00,104.37,104.37,104.21,104.24,4101.0,78.2694,78.2694,78.1494,78.1719,4101.0
2017-03-22 11:55:00,104.25,104.27,104.1,104.24,4200.0,78.1794,78.1944,78.0669,78.1719,4200.0
2017-03-22 12:00:00,104.2,104.25,104.09,104.25,7826.0,78.1419,78.1794,78.0594,78.1794,7826.0
2017-03-22 12:05:00,104.25,104.27,104.17,104.21,6804.0,78.1794,78.1944,78.1194,78.1494,6804.0
2017-03-22 12:10:00,104.25,104.32,104.17,104.17,7160.0,78.1794,78.2319,78.1194,78.1194,7160.0
2017-03-22 12:15:00,104.22,104.27,104.19,104.2,4563.0,78.1569,78.1944,78.1344,78.1419,4563.0
2017-03-22 12:20:00,104.2,104.37,104.18,104.37,4034.0,78.1419,78.2694,78.1269,78.2694,4034.0
2017-03-22 12:25:00,104.37,104.42,104.29,104.42,4261.0,78.2694,78.3069,78.2094,78.3069,4261.0
2017-03-22 12:30:00,104.42,104.53,104.4,104.51,6139.0,78.3069,78.3893,78.2919,78.3743,6139.0
2017-03-22 12:35:00,104.54,104.62,104.5,104.58,8039.0,78.3968,78.4568,78.3668,78.4268,8039.0
2017-03-22 12:40:00,104.58,104.86,104.57,104.81,6345.0,78.4268,78.6368,78.4193,78.5993,6345.0
2017-03-22 12:45:00,104.8,104.88,104.74,104.77,5097.0,78.5918,78.6518,78.5468,78.5693,5097.0
2017-03-22 12:50:00,104.78,104.8,104.6,104.63,3887.0,78.5768,78.5918,78.4418,78.4643,3887.0
2017-03-22 12:55:00,104.63,104.66,104.47,104.55,19591.0,78.4643,78.4868,78.3443,78.4043,19591.0
2017-03-22 13:00:00,104.55,104.58,104.4,104.51,3590.0,78.4043,78.4268,78.2919,78.3743,3590.0
2017-03-22 13:05:00,104.51,104.56,104.4,104.55,5137.0,78.3743,78.4118,78.2919,78.4043,5137.0
2017-03-22 13:10:00,104.54,104.73,104.54,104.67,11872.0,78.3968,78.5393,78.3968,78.4943,11872.0
2017-03-22 13:15:00,104.69,104.69,104.53,104.61,15793.0,78.5093,78.5093,78.3893,78.4493,15793.0
2017-03-22 13:20:00,104.62,104.67,104.58,104.66,4316.0,78.4568,78.4943,78.4268,78.4868,4316.0
2017-03-22 13:25:00,104.65,104.78,104.6,104.71,5200.0,78.4793,78.5768,78.4418,78.5243,5200.0
2017-03-22 13:30:00,104.75,104.78,104.66,104.78,5585.0,78.5543,78.5768,78.4868,78.5768,5585.0
2017-03-22 13:35:00,104.75,104.77,104.7,104.71,6837.0,78.5543,78.5693,78.5168,78.5243,6837.0
2017-03-22 13:40:00,104.72,104.72,104.65,104.68,3597.0,78.5318,78.5318,78.4793,78.5018,3597.0
2017-03-22 13:45:00,104.68,104.7,104.55,104.61,9021.0,78.5018,78.5168,78.4043,78.4493,9021.0
2017-03-22 13:50:00,104.61,104.61,104.47,104.48,2940.0,78.4493,78.4493,78.3443,78.3518,2940.0
2017-03-22 13:55:00,104.45,104.5,104.44,104.44,8352.0,78.3294,78.3668,78.3219,78.3219,8352.0
2017-03-22 14:00:00,104.44,104.55,104.44,104.54,5931.0,78.3219,78.4043,78.3219,78.3968,5931.0
2017-03-22 14:05:00,104.51,104.51,104.36,104.36,7019.0,78.3743,78.3743,78.2619,78.2619,7019.0
2017-03-22 14:10:00,104.35,104.45,104.34,104.42,4088.0,78.2544,78.3294,78.2469,78.3069,4088.0
2017-03-22 14:15:00,104.39,104.39,104.27,104.31,5279.0,78.2844,78.2844,78.1944,78.2244,5279.0
2017-03-22 14:20:00,104.29,104.35,104.21,104.35,5925.0,78.2094,78.2544,78.1494,78.2544,5925.0
2017-03-22 14:25:00,104.33,104.36,104.28,104.28,3581.0,78.2394,78.2619,78.2019,78.2019,3581.0
2017-03-22 14:30:00,104.29,104.36,104.26,104.36,8689.0,78.2094,78.2619,78.1869,78.2619,8689.0
2017-03-22 14:35:00,104.4,104.54,104.38,104.49,6666.0,78.2919,78.3968,78.2769,78.3593,6666.0
2017-03-22 14:40:00,104.52,104.6,104.48,104.53,4448.0,78.3818,78.4418,78.3518,78.3893,4448.0
2017-03-22 14:45:00,104.54,104.56,104.47,104.51,5003.0,78.3968,78.4118,78.3443,78.3743,5003.0
2017-03-22 14:50:00,104.53,104.55,104.47,104.48,5700.0,78.3893,78.4043,78.3443,78.3518,5700.0
2017-03-22 14:55:00,104.45,104.57,104.42,104.57,7248.0,78.3294,78.4193,78.3069,78.4193,7248.0
2017-03-22 15:00:00,104.51,104.65,104.48,104.64,11830.0,78.3743,78.4793,78.3518,78.4718,11830.0
2017-03-22 15:05:00,104.66,104.72,104.61,104.66,16147.0,78.4868,78.5318,78.4493,78.4868,16147.0
2017-03-22 15:10:00,104.66,104.66,104.61,104.64,3883.0,78.4868,78.4868,78.4493,78.4718,3883.0
2017-03-22 15:15:00,104.61,104.76,104.61,104.76,11850.0,78.4493,78.5618,78.4493,78.5618,11850.0
2017-03-22 15:20:00,104.77,104.78,104.57,104.57,14608.0,78.5693,78.5768,78.4193,78.4193,14608.0
2017-03-22 15:25:00,104.58,104.61,104.5,104.51,14170.0,78.4268,78.4493,78.3668,78.3743,14170.0
2017-03-22 15:30:00,104.53,104.57,104.51,104.55,12994.0,78.3893,78.4193,78.3743,78.4043,12994.0
2017-03-22 15:35:00,104.55,104.57,104.46,104.47,11153.0,78.4043,78.4193,78.3369,78.3443,11153.0
2017-03-22 15:40:00,104.48,104.51,104.47,104.49,13298.0,78.3518,78.3743,78.3443,78.3593,13298.0
2017-03-22 15:45:00,104.51,104.71,104.49,104.69,33308.0,78.3743,78.5243,78.3593,78.5093,33308.0
2017-03-22 15:50:00,104.7,104.73,104.64,104.73,32567.0,78.5168,78.5393,78.4718,78.5393,32567.0
2017-03-22 15:55:00,104.75,104.75,104.59,104.63,53257.0,78.5543,78.5543,78.4343,78.4643,53257.0
2017-03-23 09:30:00,104.61,104.68,104.25,104.26,11549.0,78.4493,78.5018,78.1794,78.1869,11549.0
2017-03-23 09:35:00,104.26,104.75,104.16,104.64,7090.0,78.1869,78.5543,78.1119,78.4718,7090.0
2017-03-23 09:40:00,104.63,104.63,104.35,104.44,5323.0,78.4643,78.4643,78.2544,78.3219,5323.0
2017-03-23 09:45:00,104.44,104.65,104.44,104.62,5571.0,78.3219,78.4793,78.3219,78.4568,5571.0
2017-03-23 09:50:00,104.58,104.66,104.55,104.6,6807.0,78.4268,78.4868,78.4043,78.4418,6807.0
2017-03-23 09:55:00,104.62,104.72,104.53,104.53,10300.0,78.4568,78.5318,78.3893,78.3893,10300.0
2017-03-23 10:00:00,104.58,104.72,104.55,104.6,3815.0,78.4268,78.5318,78.4043,78.4418,3815.0
2017-03-23 10:05:00,104.66,104.75,104.57,104.73,4840.0,78.4868,78.5543,78.4193,78.5393,4840.0
2017-03-23 10:10:00,104.73,104.75,104.54,104.54,4966.0,78.5393,78.5543,78.3968,78.3968,4966.0
2017-03-23 10:15:00,104.55,104.68,104.51,104.53,9305.0,78.4043,78.5018,78.3743,78.3893,9305.0
2017-03-23 10:20:00,104.5,104.71,104.5,104.51,2218.0,78.3668,78.5243,78.3668,78.3743,2218.0
2017-03-23 10:25:00,104.5,104.58,104.45,104.54,3306.0,78.3668,78.4268,78.3294,78.3968,3306.0
2017-03-23 10:30:00,104.54,104.68,104.44,104.56,5085.0,78.3968,78.5018,78.3219,78.4118,5085.0
2017-03-23 10:35:00,104.57,104.85,104.54,104.79,4700.0,78.4193,78.6293,78.3968,78.5843,4700.0
2017-03-23 10:40:00,104.75,104.8,104.69,104.79,5164.0,78.5543,78.5918,78.5093,78.5843,5164.0
2017-03-23 10:45:00,104.82,104.97,104.81,104.97,4350.0,78.6068,78.7193,78.5993,78.7193,4350.0
2017-03-23 10:50:00,104.97,104.97,104.84,104.97,8868.0,78.7193,78.7193,78.6218,78.7193,8868.0
2017-03-23 10:55:00,104.92,105.05,104.92,104.95,6454.0,78.6818,78.7793,78.6818,78.7043,6454.0
2017-03-23 11:00:00,104.97,105.1,104.93,105.06,6189.0,78.7193,78.8168,78.6893,78.7868,6189.0
2017-03-23 11:05:00,105.06,105.11,104.91,105.01,6700.0,78.7868,78.8243,78.6743,78.7493,6700.0
2017-03-23 11:10:00,105.09,105.27,105.03,105.27,3000.0,78.8093,78.9443,78.7643,78.9443,3000.0
2017-03-23 11:15:00,105.27,105.47,105.27,105.42,6199.0,78.9443,79.0943,78.9443,79.0568,6199.0
2017-03-23 11:20:00,105.45,105.46,105.24,105.44,13903.0,79.0793,79.0868,78.9218,79.0718,13903.0
2017-03-23 11:25:00,105.49,105.6,105.46,105.55,4652.0,79.1093,79.1918,79.0868,79.1543,4652.0
2017-03-23 11:30:00,105.5,105.54,105.49,105.5,1650.0,79.1168,79.1468,79.1093,79.1168,1650.0
2017-03-23 11:35:00,105.48,105.72,105.46,105.7,7890.0,79.1018,79.2818,79.0868,79.2668,7890.0
2017-03-23 11:40:00,105.73,105.75,105.62,105.73,6365.0,79.2893,79.3042,79.2068,79.2893,6365.0
2017-03-23 11:45:00,105.7,105.77,105.63,105.63,3518.0,79.2668,79.3192,79.2143,79.2143,3518.0
2017-03-23 11:50:00,105.64,105.68,105.54,105.68,3430.0,79.2218,79.2518,79.1468,79.2518,3430.0
2017-03-23 11:55:00,105.61,105.69,105.58,105.68,2050.0,79.1993,79.2593,79.1768,79.2518,2050.0
2017-03-23 12:00:00,105.71,105.82,105.69,105.75,4999.0,79.2743,79.3567,79.2593,79.3042,4999.0
2017-03-23 12:05:00,105.74,105.76,105.68,105.69,4400.0,79.2968,79.3117,79.2518,79.2593,4400.0
2017-03-23 12:10:00,105.67,105.72,105.64,105.68,4700.0,79.2443,79.2818,79.2218,79.2518,4700.0
2017-03-23 12:15:00,105.67,105.68,105.52,105.6,2905.0,79.2443,79.2518,79.1318,79.1918,2905.0
2017-03-23 12:20:00,105.61,105.75,105.61,105.68,7734.0,79.1993,79.3042,79.1993,79.2518,7734.0
2017-03-23 12:25:00,105.65,105.73,105.64,105.7,2975.0,79.2293,79.2893,79.2218,79.2668,2975.0
2017-03-23 12:30:00,105.67,105.7,105.55,105.61,10930.0,79.2443,79.2668,79.1543,79.1993,10930.0
2017-03-23 12:35:00,105.64,105.7,105.6,105.63,4400.0,79.2218,79.2668,79.1918,79.2143,4400.0
2017-03-23 12:40:00,105.62,105.65,105.58,105.64,4083.0,79.2068,79.2293,79.1768,79.2218,4083.0
2017-03-23 12:45:00,105.64,105.75,105.62,105.65,14404.0,79.2218,79.3042,79.2068,79.2293,14404.0
2017-03-23 12:50:00,105.69,105.69,105.55,105.55,7518.0,79.2593,79.2593,79.1543,79.1543,7518.0
2017-03-23 12:55:00,105.6,105.61,105.57,105.58,1004.0,79.1918,79.1993,79.1693,79.1768,1004.0
2017-03-23 13:00:00,105.58,105.67,105.56,105.56,2323.0,79.1768,79.2443,79.1618,79.1618,2323.0
2017-03-23 13:05:00,105.52,105.57,105.45,105.45,4205.0,79.1318,79.1693,79.0793,79.0793,4205.0
2017-03-23 13:10:00,105.38,105.39,105.31,105.31,2200.0,79.0268,79.0343,78.9743,78.9743,2200.0
2017-03-23 13:15:00,105.32,105.35,105.26,105.26,3089.0,78.9818,79.0043,78.9368,78.9368,3089.0
2017-03-23 13:20:00,105.33,105.36,105.3,105.34,7194.0,78.9893,79.0118,78.9668,78.9968,7194.0
2017-03-23 13:25:00,105.35,105.36,105.22,105.22,4495.0,79.0043,79.0118,78.9068,78.9068,4495.0
2017-03-23 13:30:00,105.23,105.25,105.16,105.19,2336.0,78.9143,78.9293,78.8618,78.8843,2336.0
2017-03-23 13:35:00,105.22,105.24,105.16,105.24,1864.0,78.9068,78.9218,78.8618,78.9218,1864.0
2017-03-23 13:40:00,105.17,105.4,105.17,105.38,4550.0,78.8693,79.0418,78.8693,79.0268,4550.0
2017-03-23 13:45:00,105.38,105.5,105.38,105.44,1782.0,79.0268,79.1168,79.0268,79.0718,1782.0
2017-03-23 13:50:00,105.47,105.56,105.46,105.55,8100.0,79.0943,79.1618,79.0868,79.1543,8100.0
2017-03-23 13:55:00,105.51,105.55,105.47,105.47,4175.0,79.1243,79.1543,79.0943,79.0943,4175.0
2017-03-23 14:00:00,105.42,105.45,105.39,105.41,3265.0,79.0568,79.0793,79.0343,79.0493,3265.0
2017-03-23 14:05:00,105.42,105.43,105.26,105.26,7942.0,79.0568,79.0643,78.9368,78.9368,7942.0
2017-03-23 14:10:00,105.25,105.33,105.21,105.32,3300.0,78.9293,78.9893,78.8993,78.9818,3300.0
2017-03-23 14:15:00,105.3,105.46,105.29,105.46,3243.0,78.9668,79.0868,78.9593,79.0868,3243.0
2017-03-23 14:20:00,105.46,105.48,105.39,105.39,3168.0,79.0868,79.1018,79.0343,79.0343,3168.0
2017-03-23 14:25:00,105.39,105.39,105.23,105.26,3478.0,79.0343,79.0343,78.9143,78.9368,3478.0
2017-03-23 14:30:00,105.27,105.27,105.22,105.23,2243.0,78.9443,78.9443,78.9068,78.9143,2243.0
2017-03-23 14:35:00,105.24,105.34,105.17,105.29,7407.0,78.9218,78.9968,78.8693,78.9593,7407.0
2017-03-23 14:40:00,105.33,105.46,105.31,105.43,8078.0,78.9893,79.0868,78.9743,79.0643,8078.0
2017-03-23 14:45:00,105.42,105.55,105.42,105.52,14004.0,79.0568,79.1543,79.0568,79.1318,14004.0
2017-03-23 14:50:00,105.52,105.57,105.49,105.49,5378.0,79.1318,79.1693,79.1093,79.1093,5378.0
2017-03-23 14:55:00,105.53,105.55,105.39,105.39,9968.0,79.1393,79.1543,79.0343,79.0343,9968.0
2017-03-23 15:00:00,105.39,105.39,105.22,105.23,4151.0,79.0343,79.0343,78.9068,78.9143,4151.0
2017-03-23 15:05:00,105.28,105.28,105.23,105.23,3178.0,78.9518,78.9518,78.9143,78.9143,3178.0
2017-03-23 15:10:00,105.25,105.27,105.14,105.19,5461.0,78.9293,78.9443,78.8468,78.8843,5461.0
2017-03-23 15:15:00,105.19,105.23,105.02,105.03,7553.0,78.8843,78.9143,78.7568,78.7643,7553.0
2017-03-23 15:20:00,105.07,105.18,105.07,105.16,1783.0,78.7943,78.8768,78.7943,78.8618,1783.0
2017-03-23 15:25:00,105.16,105.2,105.09,105.1,7123.0,78.8618,78.8918,78.8093,78.8168,7123.0
2017-03-23 15:30:00,105.08,105.14,105.06,105.08,7757.0,78.8018,78.8468,78.7868,78.8018,7757.0
2017-03-23 15:35:00,105.1,105.17,104.98,105.04,20840.0,78.8168,78.8693,78.7268,78.7718,20840.0
2017-03-23 15:40:00,105.04,105.07,104.9,104.9,4541.0,78.7718,78.7943,78.6668,78.6668,4541.0
2017-03-23 15:45:00,104.86,104.92,104.81,104.89,6400.0,78.6368,78.6818,78.5993,78.6593,6400.0
2017-03-23 15:50:00,104.88,104.88,104.8,104.8,7154.0,78.6518,78.6518,78.5918,78.5918,7154.0
2017-03-23 15:55:00,104.77,104.95,104.72,104.9,31337.0,78.5693,78.7043,78.5318,78.6668,31337.0
2017-03-24 09:30:00,105.11,105.52,105.11,105.31,10840.0,78.8243,79.1318,78.8243,78.9743,10840.0
2017-03-24 09:35:00,105.27,105.39,105.18,105.25,3900.0,78.9443,79.0343,78.8768,78.9293,3900.0
2017-03-24 09:40:00,105.29,105.32,105.15,105.32,2907.0,78.9593,78.9818,78.8543,78.9818,2907.0
2017-03-24 09:45:00,105.37,105.42,105.23,105.23,2512.0,79.0193,79.0568,78.9143,78.9143,2512.0
2017-03-24 09:50:00,105.23,105.27,104.95,104.95,3185.0,78.9143,78.9443,78.7043,78.7043,3185.0
2017-03-24 09:55:00,104.9,105.01,104.8,105.01,7845.0,78.6668,78.7493,78.5918,78.7493,7845.0
2017-03-24 10:00:00,104.99,105.0,104.5,104.51,9189.0,78.7343,78.7418,78.3668,78.3743,9189.0
2017-03-24 10:05:00,104.4,104.44,104.3,104.33,6939.0,78.2919,78.3219,78.2169,78.2394,6939.0
2017-03-24 10:10:00,104.22,104.22,103.93,104.18,13143.0,78.1569,78.1569,77.9394,78.1269,13143.0
2017-03-24 10:15:00,104.12,104.19,103.93,104.03,14058.0,78.0819,78.1344,77.9394,78.0144,14058.0
2017-03-24 10:20:00,104.03,104.21,103.92,104.21,3400.0,78.0144,78.1494,77.9319,78.1494,3400.0
2017-03-24 10:25:00,104.2,104.25,104.11,104.11,6821.0,78.1419,78.1794,78.0744,78.0744,6821.0
2017-03-24 10:30:00,104.14,104.4,104.09,104.2,10755.0,78.0969,78.2919,78.0594,78.1419,10755.0
2017-03-24 10:35:00,104.17,104.17,103.96,103.96,3100.0,78.1194,78.1194,77.9619,77.9619,3100.0
2017-03-24 10:40:00,103.97,104.05,103.94,103.98,6216.0,77.9694,78.0294,77.9469,77.9769,6216.0
2017-03-24 10:45:00,104.0,104.06,103.95,104.04,4217.0,77.9919,78.0369,77.9544,78.0219,4217.0
2017-03-24 10:50:00,104.03,104.09,103.95,104.09,2800.0,78.0144,78.0594,77.9544,78.0594,2800.0
2017-03-24 10:55:00,104.07,104.08,103.99,104.05,5010.0,78.0444,78.0519,77.9844,78.0294,5010.0
2017-03-24 11:00:00,104.08,104.17,104.02,104.07,6513.0,78.0519,78.1194,78.0069,78.0444,6513.0
2017-03-24 11:05:00,104.09,104.19,104.09,104.15,5349.0,78.0594,78.1344,78.0594,78.1044,5349.0
2017-03-24 11:10:00,104.11,104.16,104.09,104.16,3045.0,78.0744,78.1119,78.0594,78.1119,3045.0
2017-03-24 11:15:00,104.14,104.3,104.14,104.24,5299.0,78.0969,78.2169,78.0969,78.1719,5299.0
2017-03-24 11:20:00,104.23,104.25,104.21,104.25,4900.0,78.1644,78.1794,78.1494,78.1794,4900.0
2017-03-24 11:25:00,104.25,104.27,104.13,104.13,4050.0,78.1794,78.1944,78.0894,78.0894,4050.0
2017-03-24 11:30:00,104.11,104.11,103.94,103.95,3827.0,78.0744,78.0744,77.9469,77.9544,3827.0
2017-03-24 11:35:00,103.94,103.94,103.86,103.89,1200.0,77.9469,77.9469,77.8869,77.9094,1200.0
2017-03-24 11:40:00,103.86,103.89,103.82,103.88,2432.0,77.8869,77.9094,77.8569,77.9019,2432.0
2017-03-24 11:45:00,103.88,104.01,103.87,103.96,2380.0,77.9019,77.9994,77.8944,77.9619,2380.0
2017-03-24 11:50:00,103.91,104.0,103.9,103.96,3141.0,77.9244,77.9919,77.9169,77.9619,3141.0
2017-03-24 11:55:00,103.93,103.98,103.91,103.93,2200.0,77.9394,77.9769,77.9244,77.9394,2200.0
2017-03-24 12:00:00,103.91,103.99,103.9,103.9,3405.0,77.9244,77.9844,77.9169,77.9169,3405.0
2017-03-24 12:05:00,103.9,103.97,103.9,103.95,3668.0,77.9169,77.9694,77.9169,77.9544,3668.0
2017-03-24 12:10:00,103.96,103.96,103.75,103.78,4305.0,77.9619,77.9619,77.8044,77.8269,4305.0
2017-03-24 12:15:00,103.78,103.84,103.78,103.82,2900.0,77.8269,77.8719,77.8269,77.8569,2900.0
2017-03-24 12:20:00,103.78,103.87,103.77,103.83,4035.0,77.8269,77.8944,77.8194,77.8644,4035.0
2017-03-24 12:25:00,103.83,103.96,103.81,103.92,1700.0,77.8644,77.9619,77.8494,77.9319,1700.0
2017-03-24 12:30:00,103.95,104.11,103.95,104.02,4661.0,77.9544,78.0744,77.9544,78.0069,4661.0
2017-03-24 12:35:00,104.03,104.07,104.0,104.07,1800.0,78.0144,78.0444,77.9919,78.0444,1800.0
2017-03-24 12:40:00,104.07,104.13,104.04,104.05,3839.0,78.0444,78.0894,78.0219,78.0294,3839.0
2017-03-24 12:45:00,104.06,104.11,104.01,104.04,3764.0,78.0369,78.0744,77.9994,78.0219,3764.0
2017-03-24 12:50:00,104.04,104.16,104.03,104.09,5236.0,78.0219,78.1119,78.0144,78.0594,5236.0
2017-03-24 12:55:00,104.13,104.16,104.06,104.15,3496.0,78.0894,78.1119,78.0369,78.1044,3496.0
2017-03-24 13:00:00,104.17,104.26,104.17,104.22,1700.0,78.1194,78.1869,78.1194,78.1569,1700.0
2017-03-24 13:05:00,104.2,104.23,104.13,104.21,7048.0,78.1419,78.1644,78.0894,78.1494,7048.0
2017-03-24 13:10:00,104.2,104.23,104.16,104.16,5200.0,78.1419,78.1644,78.1119,78.1119,5200.0
2017-03-24 13:15:00,104.21,104.28,104.18,104.23,8311.0,78.1494,78.2019,78.1269,78.1644,8311.0
2017-03-24 13:20:00,104.26,104.33,104.23,104.33,3741.0,78.1869,78.2394,78.1644,78.2394,3741.0
2017-03-24 13:25:00,104.33,104.41,104.32,104.4,3180.0,78.2394,78.2994,78.2319,78.2919,3180.0
2017-03-24 13:30:00,104.42,104.51,104.42,104.5,4856.0,78.3069,78.3743,78.3069,78.3668,4856.0
2017-03-24 13:35:00,104.47,104.48,104.36,104.38,4718.0,78.3443,78.3518,78.2619,78.2769,4718.0
2017-03-24 13:40:00,104.38,104.44,104.35,104.42,1722.0,78.2769,78.3219,78.2544,78.3069,1722.0
2017-03-24 13:45:00,104.41,104.43,104.33,104.33,3100.0,78.2994,78.3144,78.2394,78.2394,3100.0
2017-03-24 13:50:00,104.29,104.29,104.23,104.24,1200.0,78.2094,78.2094,78.1644,78.1719,1200.0
2017-03-24 13:55:00,104.23,104.27,104.22,104.23,3007.0,78.1644,78.1944,78.1569,78.1644,3007.0
2017-03-24 14:00:00,104.25,104.3,104.22,104.23,2019.0,78.1794,78.2169,78.1569,78.1644,2019.0
2017-03-24 14:05:00,104.21,104.31,104.17,104.19,6763.0,78.1494,78.2244,78.1194,78.1344,6763.0
2017-03-24 14:10:00,104.18,104.19,103.95,103.98,6443.0,78.1269,78.1344,77.9544,77.9769,6443.0
2017-03-24 14:15:00,103.97,104.03,103.91,103.94,4710.0,77.9694,78.0144,77.9244,77.9469,4710.0
2017-03-24 14:20:00,103.92,103.97,103.74,103.81,48660.0,77.9319,77.9694,77.7969,77.8494,48660.0
2017-03-24 14:25:00,103.85,103.93,103.78,103.92,16102.0,77.8794,77.9394,77.8269,77.9319,16102.0
2017-03-24 14:30:00,103.96,104.09,103.96,104.06,3666.0,77.9619,78.0594,77.9619,78.0369,3666.0
2017-03-24 14:35:00,104.06,104.1,104.02,104.03,5858.0,78.0369,78.0669,78.0069,78.0144,5858.0
2017-03-24 14:40:00,104.07,104.13,104.0,104.09,4086.0,78.0444,78.0894,77.9919,78.0594,4086.0
2017-03-24 14:45:00,104.12,104.13,103.97,104.0,4156.0,78.0819,78.0894,77.9694,77.9919,4156.0
2017-03-24 14:50:00,103.92,103.98,103.86,103.87,2715.0,77.9319,77.9769,77.8869,77.8944,2715.0
2017-03-24 14:55:00,103.87,104.03,103.87,103.97,4319.0,77.8944,78.0144,77.8944,77.9694,4319.0
2017-03-24 15:00:00,103.98,103.98,103.79,103.85,14700.0,77.9769,77.9769,77.8344,77.8794,14700.0
2017-03-24 15:05:00,103.85,103.91,103.85,103.89,2921.0,77.8794,77.9244,77.8794,77.9094,2921.0
2017-03-24 15:10:00,103.85,103.88,103.69,103.74,6227.0,77.8794,77.9019,77.7594,77.7969,6227.0
2017-03-24 15:15:00,103.75,103.82,103.7,103.8,5510.0,77.8044,77.8569,77.7669,77.8419,5510.0
2017-03-24 15:20:00,103.81,103.89,103.78,103.89,3600.0,77.8494,77.9094,77.8269,77.9094,3600.0
2017-03-24 15:25:00,103.91,104.06,103.84,104.01,7438.0,77.9244,78.0369,77.8719,77.9994,7438.0
2017-03-24 15:30:00,104.02,104.02,103.92,103.99,6297.0,78.0069,78.0069,77.9319,77.9844,6297.0
2017-03-24 15:35:00,103.98,104.02,103.85,103.9,28819.0,77.9769,78.0069,77.8794,77.9169,28819.0
2017-03-24 15:40:00,103.89,104.0,103.86,103.99,42976.0,77.9094,77.9919,77.8869,77.9844,42976.0
2017-03-24 15:45:00,104.02,104.03,103.74,103.74,40477.0,78.0069,78.0144,77.7969,77.7969,40477.0
2017-03-24 15:50:00,103.74,103.89,103.73,103.83,36336.0,77.7969,77.9094,77.7894,77.8644,36336.0
2017-03-24 15:55:00,103.84,103.86,103.67,103.75,137245.0,77.8719,77.8869,77.7444,77.8044,137245.0
2017-03-27 09:30:00,103.55,103.94,103.49,103.68,11790.0,77.6544,77.9469,77.6094,77.7519,11790.0
2017-03-27 09:35:00,103.75,103.83,103.58,103.58,6643.0,77.8044,77.8644,77.6769,77.6769,6643.0
2017-03-27 09:40:00,103.63,103.81,103.49,103.81,12835.0,77.7144,77.8494,77.6094,77.8494,12835.0
2017-03-27 09:45:00,103.69,103.82,103.48,103.59,20177.0,77.7594,77.8569,77.6019,77.6844,20177.0
2017-03-27 09:50:00,103.64,103.73,103.56,103.68,4851.0,77.7219,77.7894,77.6619,77.7519,4851.0
2017-03-27 09:55:00,103.57,103.67,103.48,103.64,4800.0,77.6694,77.7444,77.6019,77.7219,4800.0
2017-03-27 10:00:00,103.59,103.64,103.47,103.47,5376.0,77.6844,77.7219,77.5944,77.5944,5376.0
2017-03-27 10:05:00,103.47,103.49,103.13,103.16,4840.0,77.5944,77.6094,77.3395,77.362,4840.0
2017-03-27 10:10:00,103.15,103.19,102.92,102.92,5020.0,77.3545,77.3844,77.182,77.182,5020.0
2017-03-27 10:15:00,102.96,103.17,102.95,103.12,9808.0,77.212,77.3695,77.2045,77.332,9808.0
2017-03-27 10:20:00,103.09,103.13,103.03,103.08,2877.0,77.3095,77.3395,77.2645,77.302,2877.0
2017-03-27 10:25:00,103.05,103.11,103.0,103.02,3058.0,77.2795,77.3245,77.242,77.257,3058.0
2017-03-27 10:30:00,102.97,103.11,102.89,103.09,7578.0,77.2195,77.3245,77.1595,77.3095,7578.0
2017-03-27 10:35:00,103.12,103.18,103.1,103.11,2500.0,77.332,77.377,77.317,77.3245,2500.0
2017-03-27 10:40:00,103.12,103.12,103.0,103.09,2400.0,77.332,77.332,77.242,77.3095,2400.0
2017-03-27 10:45:00,103.0,103.08,102.99,103.04,3436.0,77.242,77.302,77.2345,77.272,3436.0
2017-03-27 10:50:00,103.08,103.08,103.01,103.04,1315.0,77.302,77.302,77.2495,77.272,1315.0
2017-03-27 10:55:00,103.0,103.08,102.89,102.9,5662.0,77.242,77.302,77.1595,77.167,5662.0
2017-03-27 11:00:00,102.89,102.89,102.78,102.82,4426.0,77.1595,77.1595,77.077,77.107,4426.0
2017-03-27 11:05:00,102.86,102.93,102.81,102.83,4411.0,77.137,77.1895,77.0995,77.1145,4411.0
2017-03-27 11:10:00,102.84,102.85,102.67,102.67,4400.0,77.122,77.1295,76.9945,76.9945,4400.0
2017-03-27 11:15:00,102.7,102.71,102.5,102.5,5529.0,77.017,77.0245,76.867,76.867,5529.0
2017-03-27 11:20:00,102.49,102.58,102.49,102.56,4616.0,76.8595,76.927,76.8595,76.912,4616.0
2017-03-27 11:25:00,102.55,102.55,102.42,102.45,3312.0,76.9045,76.9045,76.807,76.8295,3312.0
2017-03-27 11:30:00,102.42,102.55,102.4,102.46,4750.0,76.807,76.9045,76.792,76.837,4750.0
2017-03-27 11:35:00,102.45,102.66,102.45,102.58,2500.0,76.8295,76.987,76.8295,76.927,2500.0
2017-03-27 11:40:00,102.62,102.66,102.54,102.64,3987.0,76.957,76.987,76.897,76.972,3987.0
2017-03-27 11:45:00,102.63,102.67,102.47,102.48,3100.0,76.9645,76.9945,76.8445,76.852,3100.0
2017-03-27 11:50:00,102.44,102.46,102.27,102.27,4800.0,76.822,76.837,76.6945,76.6945,4800.0
2017-03-27 11:55:00,102.33,102.35,102.19,102.25,3467.0,76.7395,76.7545,76.6345,76.6795,3467.0
2017-03-27 12:00:00,102.28,102.45,102.28,102.43,4705.0,76.702,76.8295,76.702,76.8145,4705.0
2017-03-27 12:05:00,102.45,102.6,102.41,102.56,4165.0,76.8295,76.942,76.7995,76.912,4165.0
2017-03-27 12:10:00,102.53,102.59,102.53,102.57,5000.0,76.8895,76.9345,76.8895,76.9195,5000.0
2017-03-27 12:15:00,102.56,102.63,102.55,102.6,10777.0,76.912,76.9645,76.9045,76.942,10777.0
2017-03-27 12:20:00,102.63,102.67,102.57,102.63,2603.0,76.9645,76.9945,76.9195,76.9645,2603.0
2017-03-27 12:25:00,102.65,102.68,102.6,102.63,2867.0,76.9795,77.002,76.942,76.9645,2867.0
2017-03-27 12:30:00,102.62,102.7,102.6,102.64,2502.0,76.957,77.017,76.942,76.972,2502.0
2017-03-27 12:35:00,102.63,102.67,102.59,102.65,2700.0,76.9645,76.9945,76.9345,76.9795,2700.0
2017-03-27 12:40:00,102.67,102.74,102.67,102.73,2500.0,76.9945,77.047,76.9945,77.0395,2500.0
2017-03-27 12:45:00,102.76,102.82,102.73,102.82,1693.0,77.062,77.107,77.0395,77.107,1693.0
2017-03-27 12:50:00,102.82,102.86,102.78,102.84,5269.0,77.107,77.137,77.077,77.122,5269.0
2017-03-27 12:55:00,102.84,102.87,102.78,102.85,2440.0,77.122,77.1445,77.077,77.1295,2440.0
2017-03-27 13:00:00,102.86,103.08,102.85,103.04,4004.0,77.137,77.302,77.1295,77.272,4004.0
2017-03-27 13:05:00,103.04,103.13,103.03,103.11,2412.0,77.272,77.3395,77.2645,77.3245,2412.0
2017-03-27 13:10:00,103.1,103.11,103.02,103.07,1833.0,77.317,77.3245,77.257,77.2945,1833.0
2017-03-27 13:15:00,103.0,103.07,102.96,102.96,4300.0,77.242,77.2945,77.212,77.212,4300.0
2017-03-27 13:20:00,103.0,103.0,102.89,102.98,3824.0,77.242,77.242,77.1595,77.227,3824.0
2017-03-27 13:25:00,102.94,102.96,102.89,102.91,4488.0,77.197,77.212,77.1595,77.1745,4488.0
2017-03-27 13:30:00,102.91,102.92,102.82,102.85,5536.0,77.1745,77.182,77.107,77.1295,5536.0
2017-03-27 13:35:00,102.87,102.9,102.81,102.82,3723.0,77.1445,77.167,77.0995,77.107,3723.0
2017-03-27 13:40:00,102.82,102.87,102.73,102.73,6950.0,77.107,77.1445,77.0395,77.0395,6950.0
2017-03-27 13:45:00,102.71,102.76,102.67,102.75,2100.0,77.0245,77.062,76.9945,77.0545,2100.0
2017-03-27 13:50:00,102.75,102.8,102.68,102.79,3142.0,77.0545,77.092,77.002,77.0845,3142.0
2017-03-27 13:55:00,102.84,102.88,102.83,102.84,1000.0,77.122,77.152,77.1145,77.122,1000.0
2017-03-27 14:00:00,102.86,102.97,102.82,102.95,8544.0,77.137,77.2195,77.107,77.2045,8544.0
2017-03-27 14:05:00,102.97,103.11,102.96,103.11,6749.0,77.2195,77.3245,77.212,77.3245,6749.0
2017-03-27 14:10:00,103.11,103.11,102.93,102.93,2546.0,77.3245,77.3245,77.1895,77.1895,2546.0
2017-03-27 14:15:00,102.9,102.9,102.76,102.8,2856.0,77.167,77.167,77.062,77.092,2856.0
2017-03-27 14:20:00,102.78,102.81,102.74,102.77,3118.0,77.077,77.0995,77.047,77.0695,3118.0
2017-03-27 14:25:00,102.78,102.78,102.65,102.73,5609.0,77.077,77.077,76.9795,77.0395,5609.0
2017-03-27 14:30:00,102.73,102.81,102.73,102.73,2800.0,77.0395,77.0995,77.0395,77.0395,2800.0
2017-03-27 14:35:00,102.76,102.77,102.72,102.74,1339.0,77.062,77.0695,77.032,77.047,1339.0
2017-03-27 14:40:00,102.7,102.73,102.59,102.62,7281.0,77.017,77.0395,76.9345,76.957,7281.0
2017-03-27 14:45:00,102.66,102.7,102.53,102.7,9989.0,76.987,77.017,76.8895,77.017,9989.0
2017-03-27 14:50:00,102.7,102.75,102.65,102.71,5642.0,77.017,77.0545,76.9795,77.0245,5642.0
2017-03-27 14:55:00,102.74,102.82,102.71,102.81,5570.0,77.047,77.107,77.0245,77.0995,5570.0
2017-03-27 15:00:00,102.8,102.9,102.79,102.87,4616.0,77.092,77.167,77.0845,77.1445,4616.0
2017-03-27 15:05:00,102.87,102.88,102.77,102.77,4174.0,77.1445,77.152,77.0695,77.0695,4174.0
2017-03-27 15:10:00,102.74,102.81,102.7,102.81,7815.0,77.047,77.0995,77.017,77.0995,7815.0
2017-03-27 15:15:00,102.82,102.84,102.77,102.78,4601.0,77.107,77.122,77.0695,77.077,4601.0
2017-03-27 15:20:00,102.8,102.94,102.8,102.89,6765.0,77.092,77.197,77.092,77.1595,6765.0
2017-03-27 15:25:00,102.89,102.93,102.8,102.9,5666.0,77.1595,77.1895,77.092,77.167,5666.0
2017-03-27 15:30:00,102.83,102.91,102.77,102.87,3548.0,77.1145,77.1745,77.0695,77.1445,3548.0
2017-03-27 15:35:00,102.88,102.96,102.88,102.95,3629.0,77.152,77.212,77.152,77.2045,3629.0
2017-03-27 15:40:00,102.89,102.98,102.89,102.93,7806.0,77.1595,77.227,77.1595,77.1895,7806.0
2017-03-27 15:45:00,102.92,102.96,102.88,102.93,19800.0,77.182,77.212,77.152,77.1895,19800.0
2017-03-27 15:50:00,102.91,102.96,102.87,102.89,13208.0,77.1745,77.212,77.1445,77.1595,13208.0
2017-03-27 15:55:00,102.89,102.9,102.75,102.81,39489.0,77.1595,77.167,77.0545,77.0995,39489.0
2017-03-28 09:30:00,103.0,103.11,102.9,103.05,13746.0,77.242,77.3245,77.167,77.2795,13746.0
2017-03-28 09:35:00,103.1,103.1,102.73,102.75,7807.0,77.317,77.317,77.0395,77.0545,7807.0
2017-03-28 09:40:00,102.79,103.06,102.76,102.95,7816.0,77.0845,77.287,77.062,77.2045,7816.0
2017-03-28 09:45:00,102.95,103.03,102.76,102.82,13395.0,77.2045,77.2645,77.062,77.107,13395.0
2017-03-28 09:50:00,102.8,102.88,102.45,102.47,8302.0,77.092,77.152,76.8295,76.8445,8302.0
2017-03-28 09:55:00,102.45,102.58,102.22,102.52,18684.0,76.8295,76.927,76.657,76.882,18684.0
2017-03-28 10:00:00,102.43,102.78,102.4,102.78,3512.0,76.8145,77.077,76.792,77.077,3512.0
2017-03-28 10:05:00,102.78,102.98,102.7,102.98,3100.0,77.077,77.227,77.017,77.227,3100.0
2017-03-28 10:10:00,102.94,103.06,102.84,103.05,3590.0,77.197,77.287,77.122,77.2795,3590.0
2017-03-28 10:15:00,102.99,103.1,102.91,103.04,3607.0,77.2345,77.317,77.1745,77.272,3607.0
2017-03-28 10:20:00,102.96,103.04,102.8,102.89,2200.0,77.212,77.272,77.092,77.1595,2200.0
2017-03-28 10:25:00,102.95,103.04,102.87,102.92,1300.0,77.2045,77.272,77.1445,77.182,1300.0
2017-03-28 10:30:00,102.9,102.91,102.57,102.57,5300.0,77.167,77.1745,76.9195,76.9195,5300.0
2017-03-28 10:35:00,102.49,102.5,102.23,102.5,4342.0,76.8595,76.867,76.6645,76.867,4342.0
2017-03-28 10:40:00,102.48,102.72,102.47,102.71,6209.0,76.852,77.032,76.8445,77.0245,6209.0
2017-03-28 10:45:00,102.67,102.71,102.58,102.58,3044.0,76.9945,77.0245,76.927,76.927,3044.0
2017-03-28 10:50:00,102.65,102.67,102.5,102.55,3092.0,76.9795,76.9945,76.867,76.9045,3092.0
2017-03-28 10:55:00,102.58,102.59,102.51,102.53,3941.0,76.927,76.9345,76.8745,76.8895,3941.0
2017-03-28 11:00:00,102.56,102.61,102.55,102.57,3604.0,76.912,76.9495,76.9045,76.9195,3604.0
2017-03-28 11:05:00,102.56,102.64,102.56,102.64,3730.0,76.912,76.972,76.912,76.972,3730.0
2017-03-28 11:10:00,102.7,102.77,102.59,102.67,4602.0,77.017,77.0695,76.9345,76.9945,4602.0
2017-03-28 11:15:00,102.72,102.89,102.72,102.86,9189.0,77.032,77.1595,77.032,77.137,9189.0
2017-03-28 11:20:00,102.87,102.87,102.74,102.76,4075.0,77.1445,77.1445,77.047,77.062,4075.0
2017-03-28 11:25:00,102.77,102.8,102.74,102.8,3557.0,77.0695,77.092,77.047,77.092,3557.0
2017-03-28 11:30:00,102.81,103.14,102.78,103.14,10048.0,77.0995,77.347,77.077,77.347,10048.0
2017-03-28 11:35:00,103.05,103.07,102.79,102.82,4504.0,77.2795,77.2945,77.0845,77.107,4504.0
2017-03-28 11:40:00,102.78,102.92,102.75,102.86,4151.0,77.077,77.182,77.0545,77.137,4151.0
2017-03-28 11:45:00,102.88,103.16,102.87,103.16,2426.0,77.152,77.362,77.1445,77.362,2426.0
2017-03-28 11:50:00,103.19,103.36,103.19,103.36,2942.0,77.3844,77.5119,77.3844,77.5119,2942.0
2017-03-28 11:55:00,103.36,103.42,103.26,103.35,6699.0,77.5119,77.5569,77.4369,77.5044,6699.0
2017-03-28 12:00:00,103.37,103.51,103.35,103.45,6540.0,77.5194,77.6244,77.5044,77.5794,6540.0
2017-03-28 12:05:00,103.41,103.45,103.28,103.33,3970.0,77.5494,77.5794,77.4519,77.4894,3970.0
2017-03-28 12:10:00,103.33,103.43,103.29,103.42,4800.0,77.4894,77.5644,77.4594,77.5569,4800.0
2017-03-28 12:15:00,103.44,103.45,103.25,103.25,5832.0,77.5719,77.5794,77.4294,77.4294,5832.0
2017-03-28 12:20:00,103.24,103.24,103.17,103.18,2908.0,77.4219,77.4219,77.3695,77.377,2908.0
2017-03-28 12:25:00,103.14,103.21,103.12,103.18,2826.0,77.347,77.3994,77.332,77.377,2826.0
2017-03-28 12:30:00,103.14,103.15,103.09,103.12,1374.0,77.347,77.3545,77.3095,77.332,1374.0
2017-03-28 12:35:00,103.11,103.16,103.06,103.07,3160.0,77.3245,77.362,77.287,77.2945,3160.0
2017-03-28 12:40:00,103.08,103.08,103.0,103.0,2350.0,77.302,77.302,77.242,77.242,2350.0
2017-03-28 12:45:00,102.98,103.01,102.92,103.0,3612.0,77.227,77.2495,77.182,77.242,3612.0
2017-03-28 12:50:00,103.02,103.08,102.98,103.08,1100.0,77.257,77.302,77.227,77.302,1100.0
2017-03-28 12:55:00,103.1,103.16,103.09,103.14,2223.0,77.317,77.362,77.3095,77.347,2223.0
2017-03-28 13:00:00,103.2,103.25,103.15,103.22,8374.0,77.3919,77.4294,77.3545,77.4069,8374.0
2017-03-28 13:05:00,103.24,103.27,103.21,103.23,1850.0,77.4219,77.4444,77.3994,77.4144,1850.0
2017-03-28 13:10:00,103.22,103.22,103.16,103.19,1900.0,77.4069,77.4069,77.362,77.3844,1900.0
2017-03-28 13:15:00,103.22,103.25,103.09,103.14,4219.0,77.4069,77.4294,77.3095,77.347,4219.0
2017-03-28 13:20:00,103.13,103.23,103.13,103.22,1650.0,77.3395,77.4144,77.3395,77.4069,1650.0
2017-03-28 13:25:00,103.22,103.27,103.22,103.23,900.0,77.4069,77.4444,77.4069,77.4144,900.0
2017-03-28 13:30:00,103.24,103.25,103.09,103.09,1977.0,77.4219,77.4294,77.3095,77.3095,1977.0
2017-03-28 13:35:00,103.11,103.11,102.92,103.04,5636.0,77.3245,77.3245,77.182,77.272,5636.0
2017-03-28 13:40:00,103.05,103.15,103.04,103.13,1326.0,77.2795,77.3545,77.272,77.3395,1326.0
2017-03-28 13:45:00,103.14,103.18,103.12,103.15,1800.0,77.347,77.377,77.332,77.3545,1800.0
2017-03-28 13:50:00,103.14,103.14,103.05,103.09,1294.0,77.347,77.347,77.2795,77.3095,1294.0
2017-03-28 13:55:00,103.08,103.21,103.08,103.21,3250.0,77.302,77.3994,77.302,77.3994,3250.0
2017-03-28 14:00:00,103.12,103.16,103.06,103.11,1305.0,77.332,77.362,77.287,77.3245,1305.0
2017-03-28 14:05:00,103.08,103.1,102.97,103.03,2900.0,77.302,77.317,77.2195,77.2645,2900.0
2017-03-28 14:10:00,103.03,103.12,103.03,103.1,2965.0,77.2645,77.332,77.2645,77.317,2965.0
2017-03-28 14:15:00,103.13,103.19,103.13,103.16,1691.0,77.3395,77.3844,77.3395,77.362,1691.0
2017-03-28 14:20:00,103.15,103.23,103.14,103.22,3002.0,77.3545,77.4144,77.347,77.4069,3002.0
2017-03-28 14:25:00,103.22,103.28,103.14,103.22,4001.0,77.4069,77.4519,77.347,77.4069,4001.0
2017-03-28 14:30:00,103.25,103.25,103.16,103.21,2350.0,77.4294,77.4294,77.362,77.3994,2350.0
2017-03-28 14:35:00,103.22,103.23,103.15,103.23,2304.0,77.4069,77.4144,77.3545,77.4144,2304.0
2017-03-28 14:40:00,103.24,103.28,103.19,103.28,3387.0,77.4219,77.4519,77.3844,77.4519,3387.0
2017-03-28 14:45:00,103.26,103.28,103.14,103.17,2909.0,77.4369,77.4519,77.347,77.3695,2909.0
2017-03-28 14:50:00,103.2,103.33,103.2,103.27,3670.0,77.3919,77.4894,77.3919,77.4444,3670.0
2017-03-28 14:55:00,103.32,103.34,103.25,103.28,2501.0,77.4819,77.4969,77.4294,77.4519,2501.0
2017-03-28 15:00:00,103.32,103.42,103.31,103.35,4108.0,77.4819,77.5569,77.4744,77.5044,4108.0
2017-03-28 15:05:00,103.35,103.4,103.3,103.36,4973.0,77.5044,77.5419,77.4669,77.5119,4973.0
2017-03-28 15:10:00,103.32,103.41,103.32,103.34,7512.0,77.4819,77.5494,77.4819,77.4969,7512.0
2017-03-28 15:15:00,103.34,103.34,103.19,103.24,2910.0,77.4969,77.4969,77.3844,77.4219,2910.0
2017-03-28 15:20:00,103.25,103.32,103.18,103.32,4239.0,77.4294,77.4819,77.377,77.4819,4239.0
2017-03-28 15:25:00,103.34,103.48,103.31,103.47,6796.0,77.4969,77.6019,77.4744,77.5944,6796.0
2017-03-28 15:30:00,103.48,103.48,103.34,103.39,13167.0,77.6019,77.6019,77.4969,77.5344,13167.0
2017-03-28 15:35:00,103.37,103.43,103.3,103.42,10696.0,77.5194,77.5644,77.4669,77.5569,10696.0
2017-03-28 15:40:00,103.41,103.52,103.41,103.46,11943.0,77.5494,77.6319,77.5494,77.5869,11943.0
2017-03-28 15:45:00,103.45,103.51,103.44,103.49,23211.0,77.5794,77.6244,77.5719,77.6094,23211.0
2017-03-28 15:50:00,103.49,103.49,103.43,103.47,14446.0,77.6094,77.6094,77.5644,77.5944,14446.0
2017-03-28 15:55:00,103.47,103.64,103.45,103.48,56352.0,77.5944,77.7219,77.5794,77.6019,56352.0
2017-03-29 09:30:00,103.46,103.87,103.46,103.63,13848.0,77.5869,77.8944,77.5869,77.7144,13848.0
2017-03-29 09:35:00,103.61,103.66,103.37,103.66,12059.0,77.6994,77.7369,77.5194,77.7369,12059.0
2017-03-29 09:40:00,103.58,103.61,103.49,103.6,4135.0,77.6769,77.6994,77.6094,77.6919,4135.0
2017-03-29 09:45:00,103.64,103.97,103.63,103.96,9544.0,77.7219,77.9694,77.7144,77.9619,9544.0
2017-03-29 09:50:00,103.97,104.6,103.93,104.6,19092.0,77.9694,78.4418,77.9394,78.4418,19092.0
2017-03-29 09:55:00,104.6,104.66,104.51,104.61,10741.0,78.4418,78.4868,78.3743,78.4493,10741.0
2017-03-29 10:00:00,104.6,104.95,104.6,104.9,18807.0,78.4418,78.7043,78.4418,78.6668,18807.0
2017-03-29 10:05:00,104.86,105.2,104.74,105.08,28771.0,78.6368,78.8918,78.5468,78.8018,28771.0
2017-03-29 10:10:00,105.06,105.06,104.83,104.92,13804.0,78.7868,78.7868,78.6143,78.6818,13804.0
2017-03-29 10:15:00,104.99,105.02,104.86,104.98,8546.0,78.7343,78.7568,78.6368,78.7268,8546.0
2017-03-29 10:20:00,104.99,105.15,104.9,105.03,8842.0,78.7343,78.8543,78.6668,78.7643,8842.0
2017-03-29 10:25:00,105.07,105.07,104.59,104.6,6440.0,78.7943,78.7943,78.4343,78.4418,6440.0
2017-03-29 10:30:00,104.59,104.89,104.59,104.87,9175.0,78.4343,78.6593,78.4343,78.6443,9175.0
2017-03-29 10:35:00,104.86,105.06,104.85,104.93,8500.0,78.6368,78.7868,78.6293,78.6893,8500.0
2017-03-29 10:40:00,104.94,104.94,104.78,104.91,7544.0,78.6968,78.6968,78.5768,78.6743,7544.0
2017-03-29 10:45:00,104.91,104.93,104.54,104.54,5403.0,78.6743,78.6893,78.3968,78.3968,5403.0
2017-03-29 10:50:00,104.54,104.72,104.54,104.68,4304.0,78.3968,78.5318,78.3968,78.5018,4304.0
2017-03-29 10:55:00,104.66,104.91,104.65,104.87,11356.0,78.4868,78.6743,78.4793,78.6443,11356.0
2017-03-29 11:00:00,104.89,105.12,104.86,105.1,14338.0,78.6593,78.8318,78.6368,78.8168,14338.0
2017-03-29 11:05:00,105.07,105.15,105.04,105.15,20396.0,78.7943,78.8543,78.7718,78.8543,20396.0
2017-03-29 11:10:00,105.15,105.15,105.02,105.13,17911.0,78.8543,78.8543,78.7568,78.8393,17911.0
2017-03-29 11:15:00,105.14,105.15,105.03,105.15,26861.0,78.8468,78.8543,78.7643,78.8543,26861.0
2017-03-29 11:20:00,105.13,105.13,104.86,104.88,10058.0,78.8393,78.8393,78.6368,78.6518,10058.0
2017-03-29 11:25:00,104.84,105.03,104.84,104.93,4491.0,78.6218,78.7643,78.6218,78.6893,4491.0
2017-03-29 11:30:00,104.93,105.08,104.86,104.99,4792.0,78.6893,78.8018,78.6368,78.7343,4792.0
2017-03-29 11:35:00,104.97,105.02,104.89,104.89,3946.0,78.7193,78.7568,78.6593,78.6593,3946.0
2017-03-29 11:40:00,104.87,105.01,104.87,104.98,4667.0,78.6443,78.7493,78.6443,78.7268,4667.0
2017-03-29 11:45:00,104.97,104.99,104.93,104.98,5604.0,78.7193,78.7343,78.6893,78.7268,5604.0
2017-03-29 11:50:00,104.95,105.01,104.92,104.94,7407.0,78.7043,78.7493,78.6818,78.6968,7407.0
2017-03-29 11:55:00,104.96,105.0,104.88,104.91,12938.0,78.7118,78.7418,78.6518,78.6743,12938.0
2017-03-29 12:00:00,104.93,104.93,104.79,104.8,9154.0,78.6893,78.6893,78.5843,78.5918,9154.0
2017-03-29 12:05:00,104.78,105.0,104.77,104.92,21176.0,78.5768,78.7418,78.5693,78.6818,21176.0
2017-03-29 12:10:00,104.88,104.96,104.88,104.91,3500.0,78.6518,78.7118,78.6518,78.6743,3500.0
2017-03-29 12:15:00,104.93,104.97,104.9,104.9,3400.0,78.6893,78.7193,78.6668,78.6668,3400.0
2017-03-29 12:20:00,104.89,104.89,104.86,104.87,6339.0,78.6593,78.6593,78.6368,78.6443,6339.0
2017-03-29 12:25:00,104.87,105.02,104.86,105.01,8350.0,78.6443,78.7568,78.6368,78.7493,8350.0
2017-03-29 12:30:00,104.99,105.01,104.91,104.91,3900.0,78.7343,78.7493,78.6743,78.6743,3900.0
2017-03-29 12:35:00,104.89,104.94,104.88,104.91,2406.0,78.6593,78.6968,78.6518,78.6743,2406.0
2017-03-29 12:40:00,104.91,104.99,104.88,104.92,4660.0,78.6743,78.7343,78.6518,78.6818,4660.0
2017-03-29 12:45:00,104.95,105.06,104.94,105.04,9613.0,78.7043,78.7868,78.6968,78.7718,9613.0
2017-03-29 12:50:00,105.04,105.06,105.0,105.02,7768.0,78.7718,78.7868,78.7418,78.7568,7768.0
2017-03-29 12:55:00,105.01,105.07,104.99,105.04,8986.0,78.7493,78.7943,78.7343,78.7718,8986.0
2017-03-29 13:00:00,105.04,105.06,104.99,105.0,7835.0,78.7718,78.7868,78.7343,78.7418,7835.0
2017-03-29 13:05:00,105.0,105.02,104.99,105.01,8969.0,78.7418,78.7568,78.7343,78.7493,8969.0
2017-03-29 13:10:00,105.01,105.12,105.0,105.04,7520.0,78.7493,78.8318,78.7418,78.7718,7520.0
2017-03-29 13:15:00,105.06,105.07,105.0,105.04,2000.0,78.7868,78.7943,78.7418,78.7718,2000.0
2017-03-29 13:20:00,105.04,105.04,104.9,104.91,4371.0,78.7718,78.7718,78.6668,78.6743,4371.0
2017-03-29 13:25:00,104.92,104.99,104.92,104.92,5200.0,78.6818,78.7343,78.6818,78.6818,5200.0
2017-03-29 13:30:00,104.91,104.92,104.87,104.89,3607.0,78.6743,78.6818,78.6443,78.6593,3607.0
2017-03-29 13:35:00,104.89,104.97,104.89,104.97,1551.0,78.6593,78.7193,78.6593,78.7193,1551.0
2017-03-29 13:40:00,104.95,104.95,104.9,104.93,1446.0,78.7043,78.7043,78.6668,78.6893,1446.0
2017-03-29 13:45:00,104.93,104.94,104.85,104.85,4000.0,78.6893,78.6968,78.6293,78.6293,4000.0
2017-03-29 13:50:00,104.85,104.87,104.77,104.78,4100.0,78.6293,78.6443,78.5693,78.5768,4100.0
2017-03-29 13:55:00,104.79,104.93,104.75,104.9,14634.0,78.5843,78.6893,78.5543,78.6668,14634.0
2017-03-29 14:00:00,104.89,104.98,104.88,104.97,3796.0,78.6593,78.7268,78.6518,78.7193,3796.0
2017-03-29 14:05:00,104.97,104.99,104.95,104.95,4348.0,78.7193,78.7343,78.7043,78.7043,4348.0
2017-03-29 14:10:00,104.95,104.97,104.92,104.94,6699.0,78.7043,78.7193,78.6818,78.6968,6699.0
2017-03-29 14:15:00,104.95,105.06,104.93,105.01,5008.0,78.7043,78.7868,78.6893,78.7493,5008.0
2017-03-29 14:20:00,105.03,105.03,104.98,105.0,1701.0,78.7643,78.7643,78.7268,78.7418,1701.0
2017-03-29 14:25:00,104.96,105.04,104.92,104.95,7198.0,78.7118,78.7718,78.6818,78.7043,7198.0
2017-03-29 14:30:00,104.95,105.0,104.94,105.0,3279.0,78.7043,78.7418,78.6968,78.7418,3279.0
2017-03-29 14:35:00,104.97,105.02,104.94,105.02,4238.0,78.7193,78.7568,78.6968,78.7568,4238.0
2017-03-29 14:40:00,105.04,105.12,105.02,105.12,4532.0,78.7718,78.8318,78.7568,78.8318,4532.0
2017-03-29 14:45:00,105.11,105.13,105.06,105.09,10925.0,78.8243,78.8393,78.7868,78.8093,10925.0
2017-03-29 14:50:00,105.06,105.14,105.01,105.14,10780.0,78.7868,78.8468,78.7493,78.8468,10780.0
2017-03-29 14:55:00,105.15,105.28,105.15,105.27,13559.0,78.8543,78.9518,78.8543,78.9443,13559.0
2017-03-29 15:00:00,105.25,105.36,105.25,105.26,10097.0,78.9293,79.0118,78.9293,78.9368,10097.0
2017-03-29 15:05:00,105.26,105.32,105.25,105.26,8603.0,78.9368,78.9818,78.9293,78.9368,8603.0
2017-03-29 15:10:00,105.26,105.32,105.2,105.2,10486.0,78.9368,78.9818,78.8918,78.8918,10486.0
2017-03-29 15:15:00,105.19,105.25,105.18,105.25,6355.0,78.8843,78.9293,78.8768,78.9293,6355.0
2017-03-29 15:20:00,105.25,105.33,105.24,105.28,8167.0,78.9293,78.9893,78.9218,78.9518,8167.0
2017-03-29 15:25:00,105.27,105.39,105.27,105.34,6729.0,78.9443,79.0343,78.9443,78.9968,6729.0
2017-03-29 15:30:00,105.34,105.34,105.23,105.27,10846.0,78.9968,78.9968,78.9143,78.9443,10846.0
2017-03-29 15:35:00,105.26,105.35,105.25,105.35,9081.0,78.9368,79.0043,78.9293,79.0043,9081.0
2017-03-29 15:40:00,105.35,105.5,105.3,105.3,136306.0,79.0043,79.1168,78.9668,78.9668,136306.0
2017-03-29 15:45:00,105.29,105.37,105.25,105.34,16058.0,78.9593,79.0193,78.9293,78.9968,16058.0
2017-03-29 15:50:00,105.35,105.45,105.32,105.39,21666.0,79.0043,79.0793,78.9818,79.0343,21666.0
2017-03-29 15:55:00,105.39,105.43,105.3,105.33,55032.0,79.0343,79.0643,78.9668,78.9893,55032.0
2017-03-30 09:30:00,105.01,105.55,105.0,105.3,7993.0,78.7493,79.1543,78.7418,78.9668,7993.0
2017-03-30 09:35:00,104.96,105.13,104.55,104.82,5450.0,78.7118,78.8393,78.4043,78.6068,5450.0
2017-03-30 09:40:00,104.85,104.86,104.55,104.65,12340.0,78.6293,78.6368,78.4043,78.4793,12340.0
2017-03-30 09:45:00,104.64,104.72,104.54,104.56,12617.0,78.4718,78.5318,78.3968,78.4118,12617.0
2017-03-30 09:50:00,104.64,104.84,104.64,104.81,3544.0,78.4718,78.6218,78.4718,78.5993,3544.0
2017-03-30 09:55:00,104.83,105.11,104.82,105.11,5435.0,78.6143,78.8243,78.6068,78.8243,5435.0
2017-03-30 10:00:00,105.06,105.43,105.02,105.27,4354.0,78.7868,79.0643,78.7568,78.9443,4354.0
2017-03-30 10:05:00,105.17,105.17,105.07,105.08,1600.0,78.8693,78.8693,78.7943,78.8018,1600.0
2017-03-30 10:10:00,105.15,105.15,104.89,105.05,4318.0,78.8543,78.8543,78.6593,78.7793,4318.0
2017-03-30 10:15:00,105.04,105.09,104.95,104.98,3111.0,78.7718,78.8093,78.7043,78.7268,3111.0
2017-03-30 10:20:00,104.95,105.1,104.83,105.07,2201.0,78.7043,78.8168,78.6143,78.7943,2201.0
2017-03-30 10:25:00,105.0,105.12,104.9,105.03,6413.0,78.7418,78.8318,78.6668,78.7643,6413.0
2017-03-30 10:30:00,105.04,105.18,105.04,105.15,2184.0,78.7718,78.8768,78.7718,78.8543,2184.0
2017-03-30 10:35:00,105.06,105.37,105.06,105.36,6689.0,78.7868,79.0193,78.7868,79.0118,6689.0
2017-03-30 10:40:00,105.31,105.37,105.24,105.37,2300.0,78.9743,79.0193,78.9218,79.0193,2300.0
2017-03-30 10:45:00,105.34,105.41,105.27,105.3,4782.0,78.9968,79.0493,78.9443,78.9668,4782.0
2017-03-30 10:50:00,105.25,105.3,105.17,105.3,1534.0,78.9293,78.9668,78.8693,78.9668,1534.0
2017-03-30 10:55:00,105.28,105.32,105.21,105.29,4996.0,78.9518,78.9818,78.8993,78.9593,4996.0
2017-03-30 11:00:00,105.27,105.45,105.27,105.35,5959.0,78.9443,79.0793,78.9443,79.0043,5959.0
2017-03-30 11:05:00,105.35,105.41,105.27,105.41,6561.0,79.0043,79.0493,78.9443,79.0493,6561.0
2017-03-30 11:10:00,105.41,105.55,105.36,105.52,11489.0,79.0493,79.1543,79.0118,79.1318,11489.0
2017-03-30 11:15:00,105.53,105.56,105.42,105.46,8148.0,79.1393,79.1618,79.0568,79.0868,8148.0
2017-03-30 11:20:00,105.45,105.56,105.45,105.45,3168.0,79.0793,79.1618,79.0793,79.0793,3168.0
2017-03-30 11:25:00,105.56,105.59,105.48,105.58,2103.0,79.1618,79.1843,79.1018,79.1768,2103.0
2017-03-30 11:30:00,105.56,105.6,105.46,105.53,2400.0,79.1618,79.1918,79.0868,79.1393,2400.0
2017-03-30 11:35:00,105.53,105.58,105.51,105.57,5500.0,79.1393,79.1768,79.1243,79.1693,5500.0
2017-03-30 11:40:00,105.55,105.57,105.45,105.47,5701.0,79.1543,79.1693,79.0793,79.0943,5701.0
2017-03-30 11:45:00,105.48,105.56,105.46,105.53,3474.0,79.1018,79.1618,79.0868,79.1393,3474.0
2017-03-30 11:50:00,105.55,105.66,105.55,105.64,2900.0,79.1543,79.2368,79.1543,79.2218,2900.0
2017-03-30 11:55:00,105.66,105.68,105.31,105.36,8958.0,79.2368,79.2518,78.9743,79.0118,8958.0
2017-03-30 12:00:00,105.41,105.46,105.34,105.34,4200.0,79.0493,79.0868,78.9968,78.9968,4200.0
2017-03-30 12:05:00,105.34,105.45,105.32,105.35,2602.0,78.9968,79.0793,78.9818,79.0043,2602.0
2017-03-30 12:10:00,105.43,105.47,105.35,105.37,4903.0,79.0643,79.0943,79.0043,79.0193,4903.0
2017-03-30 12:15:00,105.38,105.52,105.38,105.52,1200.0,79.0268,79.1318,79.0268,79.1318,1200.0
2017-03-30 12:20:00,105.61,105.64,105.56,105.59,3564.0,79.1993,79.2218,79.1618,79.1843,3564.0
2017-03-30 12:25:00,105.54,105.67,105.54,105.66,1900.0,79.1468,79.2443,79.1468,79.2368,1900.0
2017-03-30 12:30:00,105.69,105.69,105.61,105.62,3550.0,79.2593,79.2593,79.1993,79.2068,3550.0
2017-03-30 12:35:00,105.64,105.64,105.48,105.52,5053.0,79.2218,79.2218,79.1018,79.1318,5053.0
2017-03-30 12:40:00,105.53,105.63,105.44,105.6,6645.0,79.1393,79.2143,79.0718,79.1918,6645.0
2017-03-30 12:45:00,105.61,105.64,105.57,105.62,2876.0,79.1993,79.2218,79.1693,79.2068,2876.0
2017-03-30 12:50:00,105.58,105.62,105.58,105.61,600.0,79.1768,79.2068,79.1768,79.1993,600.0
2017-03-30 12:55:00,105.61,105.62,105.47,105.48,5181.0,79.1993,79.2068,79.0943,79.1018,5181.0
2017-03-30 13:00:00,105.49,105.5,105.43,105.45,3530.0,79.1093,79.1168,79.0643,79.0793,3530.0
2017-03-30 13:05:00,105.44,105.51,105.37,105.51,4384.0,79.0718,79.1243,79.0193,79.1243,4384.0
2017-03-30 13:10:00,105.53,105.75,105.46,105.71,136889.0,79.1393,79.3042,79.0868,79.2743,136889.0
2017-03-30 13:15:00,105.69,105.71,105.61,105.62,34196.0,79.2593,79.2743,79.1993,79.2068,34196.0
2017-03-30 13:20:00,105.61,105.61,105.5,105.52,1100.0,79.1993,79.1993,79.1168,79.1318,1100.0
2017-03-30 13:25:00,105.56,105.56,105.35,105.35,3945.0,79.1618,79.1618,79.0043,79.0043,3945.0
2017-03-30 13:30:00,105.37,105.39,105.31,105.38,2500.0,79.0193,79.0343,78.9743,79.0268,2500.0
2017-03-30 13:35:00,105.39,105.47,105.38,105.45,1190.0,79.0343,79.0943,79.0268,79.0793,1190.0
2017-03-30 13:40:00,105.48,105.55,105.47,105.47,1702.0,79.1018,79.1543,79.0943,79.0943,1702.0
2017-03-30 13:45:00,105.47,105.57,105.47,105.57,1542.0,79.0943,79.1693,79.0943,79.1693,1542.0
2017-03-30 13:50:00,105.54,105.68,105.52,105.53,4443.0,79.1468,79.2518,79.1318,79.1393,4443.0
2017-03-30 13:55:00,105.49,105.5,105.41,105.41,3448.0,79.1093,79.1168,79.0493,79.0493,3448.0
2017-03-30 14:00:00,105.4,105.42,105.32,105.38,2760.0,79.0418,79.0568,78.9818,79.0268,2760.0
2017-03-30 14:05:00,105.38,105.45,105.38,105.45,650.0,79.0268,79.0793,79.0268,79.0793,650.0
2017-03-30 14:10:00,105.45,105.46,105.4,105.4,2600.0,79.0793,79.0868,79.0418,79.0418,2600.0
2017-03-30 14:15:00,105.39,105.4,105.3,105.39,3428.0,79.0343,79.0418,78.9668,79.0343,3428.0
2017-03-30 14:20:00,105.39,105.47,105.39,105.41,1000.0,79.0343,79.0943,79.0343,79.0493,1000.0
2017-03-30 14:25:00,105.38,105.46,105.38,105.43,1694.0,79.0268,79.0868,79.0268,79.0643,1694.0
2017-03-30 14:30:00,105.41,105.47,105.38,105.41,8918.0,79.0493,79.0943,79.0268,79.0493,8918.0
2017-03-30 14:35:00,105.4,105.45,105.36,105.45,3332.0,79.0418,79.0793,79.0118,79.0793,3332.0
2017-03-30 14:40:00,105.45,105.45,105.37,105.37,1501.0,79.0793,79.0793,79.0193,79.0193,1501.0
2017-03-30 14:45:00,105.37,105.41,105.34,105.35,2900.0,79.0193,79.0493,78.9968,79.0043,2900.0
2017-03-30 14:50:00,105.37,105.37,105.31,105.34,3461.0,79.0193,79.0193,78.9743,78.9968,3461.0
2017-03-30 14:55:00,105.34,105.36,105.26,105.35,5697.0,78.9968,79.0118,78.9368,79.0043,5697.0
2017-03-30 15:00:00,105.35,105.38,105.33,105.35,4404.0,79.0043,79.0268,78.9893,79.0043,4404.0
2017-03-30 15:05:00,105.34,105.38,105.34,105.36,3448.0,78.9968,79.0268,78.9968,79.0118,3448.0
2017-03-30 15:10:00,105.36,105.38,105.27,105.28,4017.0,79.0118,79.0268,78.9443,78.9518,4017.0
2017-03-30 15:15:00,105.27,105.3,105.23,105.26,7008.0,78.9443,78.9668,78.9143,78.9368,7008.0
2017-03-30 15:20:00,105.27,105.36,105.26,105.3,4915.0,78.9443,79.0118,78.9368,78.9668,4915.0
2017-03-30 15:25:00,105.33,105.45,105.31,105.45,5836.0,78.9893,79.0793,78.9743,79.0793,5836.0
2017-03-30 15:30:00,105.44,105.44,105.34,105.34,4664.0,79.0718,79.0718,78.9968,78.9968,4664.0
2017-03-30 15:35:00,105.36,105.36,105.26,105.27,7665.0,79.0118,79.0118,78.9368,78.9443,7665.0
2017-03-30 15:40:00,105.29,105.41,105.29,105.41,8664.0,78.9593,79.0493,78.9593,79.0493,8664.0
2017-03-30 15:45:00,105.45,105.51,105.31,105.33,13517.0,79.0793,79.1243,78.9743,78.9893,13517.0
2017-03-30 15:50:00,105.34,105.36,105.25,105.25,24763.0,78.9968,79.0118,78.9293,78.9293,24763.0
2017-03-30 15:55:00,105.27,105.46,105.26,105.42,52781.0,78.9443,79.0868,78.9368,79.0568,52781.0
2017-03-31 09:30:00,105.13,105.75,105.13,105.15,19953.0,78.8393,79.3042,78.8393,78.8543,19953.0
2017-03-31 09:35:00,105.26,105.5,105.24,105.45,6897.0,78.9368,79.1168,78.9218,79.0793,6897.0
2017-03-31 09:40:00,105.45,105.53,105.13,105.17,5235.0,79.0793,79.1393,78.8393,78.8693,5235.0
2017-03-31 09:45:00,105.13,105.31,105.05,105.18,11341.0,78.8393,78.9743,78.7793,78.8768,11341.0
2017-03-31 09:50:00,105.17,105.18,105.03,105.07,2919.0,78.8693,78.8768,78.7643,78.7943,2919.0
2017-03-31 09:55:00,105.13,105.19,105.12,105.19,800.0,78.8393,78.8843,78.8318,78.8843,800.0
2017-03-31 10:00:00,105.24,105.39,105.2,105.39,4585.0,78.9218,79.0343,78.8918,79.0343,4585.0
2017-03-31 10:05:00,105.44,105.49,105.28,105.3,2833.0,79.0718,79.1093,78.9518,78.9668,2833.0
2017-03-31 10:10:00,105.29,105.34,105.24,105.28,4901.0,78.9593,78.9968,78.9218,78.9518,4901.0
2017-03-31 10:15:00,105.3,105.5,105.3,105.5,4194.0,78.9668,79.1168,78.9668,79.1168,4194.0
2017-03-31 10:20:00,105.5,105.57,105.47,105.52,2723.0,79.1168,79.1693,79.0943,79.1318,2723.0
2017-03-31 10:25:00,105.55,105.62,105.4,105.41,6732.0,79.1543,79.2068,79.0418,79.0493,6732.0
2017-03-31 10:30:00,105.43,105.6,105.37,105.6,8534.0,79.0643,79.1918,79.0193,79.1918,8534.0
2017-03-31 10:35:00,105.64,105.8,105.58,105.64,6360.0,79.2218,79.3417,79.1768,79.2218,6360.0
2017-03-31 10:40:00,105.66,105.83,105.64,105.83,5825.0,79.2368,79.3642,79.2218,79.3642,5825.0
2017-03-31 10:45:00,105.81,105.81,105.7,105.78,4280.0,79.3492,79.3492,79.2668,79.3267,4280.0
2017-03-31 10:50:00,105.81,105.9,105.76,105.83,7643.0,79.3492,79.4167,79.3117,79.3642,7643.0
2017-03-31 10:55:00,105.87,105.87,105.72,105.78,12545.0,79.3942,79.3942,79.2818,79.3267,12545.0
2017-03-31 11:00:00,105.81,105.84,105.7,105.74,3831.0,79.3492,79.3717,79.2668,79.2968,3831.0
2017-03-31 11:05:00,105.77,105.78,105.65,105.67,7626.0,79.3192,79.3267,79.2293,79.2443,7626.0
2017-03-31 11:10:00,105.72,105.78,105.65,105.7,9219.0,79.2818,79.3267,79.2293,79.2668,9219.0
2017-03-31 11:15:00,105.7,105.71,105.59,105.59,4249.0,79.2668,79.2743,79.1843,79.1843,4249.0
2017-03-31 11:20:00,105.59,105.59,105.44,105.55,7536.0,79.1843,79.1843,79.0718,79.1543,7536.0
2017-03-31 11:25:00,105.54,105.7,105.52,105.57,8097.0,79.1468,79.2668,79.1318,79.1693,8097.0
2017-03-31 11:30:00,105.56,105.66,105.54,105.57,2594.0,79.1618,79.2368,79.1468,79.1693,2594.0
2017-03-31 11:35:00,105.6,105.66,105.56,105.6,12746.0,79.1918,79.2368,79.1618,79.1918,12746.0
2017-03-31 11:40:00,105.59,105.65,105.53,105.59,6882.0,79.1843,79.2293,79.1393,79.1843,6882.0
2017-03-31 11:45:00,105.62,105.62,105.54,105.59,1758.0,79.2068,79.2068,79.1468,79.1843,1758.0
2017-03-31 11:50:00,105.58,105.73,105.55,105.6,16813.0,79.1768,79.2893,79.1543,79.1918,16813.0
2017-03-31 11:55:00,105.62,105.73,105.59,105.72,9025.0,79.2068,79.2893,79.1843,79.2818,9025.0
2017-03-31 12:00:00,105.72,105.74,105.62,105.63,10335.0,79.2818,79.2968,79.2068,79.2143,10335.0
2017-03-31 12:05:00,105.67,105.73,105.61,105.73,10450.0,79.2443,79.2893,79.1993,79.2893,10450.0
2017-03-31 12:10:00,105.72,105.77,105.62,105.77,5411.0,79.2818,79.3192,79.2068,79.3192,5411.0
2017-03-31 12:15:00,105.75,105.91,105.74,105.85,11513.0,79.3042,79.4242,79.2968,79.3792,11513.0
2017-03-31 12:20:00,105.84,105.91,105.82,105.89,3501.0,79.3717,79.4242,79.3567,79.4092,3501.0
2017-03-31 12:25:00,105.91,105.93,105.88,105.93,1300.0,79.4242,79.4392,79.4017,79.4392,1300.0
2017-03-31 12:30:00,105.94,105.97,105.91,105.94,6483.0,79.4467,79.4692,79.4242,79.4467,6483.0
2017-03-31 12:35:00,105.94,106.03,105.92,105.99,11160.0,79.4467,79.5142,79.4317,79.4842,11160.0
2017-03-31 12:40:00,106.0,106.01,105.83,105.91,8177.0,79.4917,79.4992,79.3642,79.4242,8177.0
2017-03-31 12:45:00,105.96,105.98,105.85,105.86,2307.0,79.4617,79.4767,79.3792,79.3867,2307.0
2017-03-31 12:50:00,105.87,105.9,105.7,105.7,5236.0,79.3942,79.4167,79.2668,79.2668,5236.0
2017-03-31 12:55:00,105.7,105.76,105.7,105.73,4238.0,79.2668,79.3117,79.2668,79.2893,4238.0
2017-03-31 13:00:00,105.74,105.81,105.74,105.81,2456.0,79.2968,79.3492,79.2968,79.3492,2456.0
2017-03-31 13:05:00,105.8,105.8,105.7,105.71,7205.0,79.3417,79.3417,79.2668,79.2743,7205.0
2017-03-31 13:10:00,105.74,105.78,105.65,105.7,4240.0,79.2968,79.3267,79.2293,79.2668,4240.0
2017-03-31 13:15:00,105.71,105.76,105.65,105.76,4120.0,79.2743,79.3117,79.2293,79.3117,4120.0
2017-03-31 13:20:00,105.76,105.88,105.76,105.88,7652.0,79.3117,79.4017,79.3117,79.4017,7652.0
2017-03-31 13:25:00,105.92,106.0,105.92,106.0,8248.0,79.4317,79.4917,79.4317,79.4917,8248.0
2017-03-31 13:30:00,106.0,106.0,105.86,105.87,12888.0,79.4917,79.4917,79.3867,79.3942,12888.0
2017-03-31 13:35:00,105.89,106.0,105.83,105.99,11645.0,79.4092,79.4917,79.3642,79.4842,11645.0
2017-03-31 13:40:00,105.99,106.23,105.97,106.14,30818.0,79.4842,79.6642,79.4692,79.5967,30818.0
2017-03-31 13:45:00,106.16,106.33,106.14,106.23,10799.0,79.6117,79.7392,79.5967,79.6642,10799.0
2017-03-31 13:50:00,106.26,106.37,106.25,106.34,5852.0,79.6867,79.7692,79.6792,79.7467,5852.0
2017-03-31 13:55:00,106.31,106.38,106.29,106.33,7654.0,79.7242,79.7767,79.7092,79.7392,7654.0
2017-03-31 14:00:00,106.29,106.31,106.25,106.28,6997.0,79.7092,79.7242,79.6792,79.7017,6997.0
2017-03-31 14:05:00,106.3,106.34,106.26,106.34,7852.0,79.7167,79.7467,79.6867,79.7467,7852.0
2017-03-31 14:10:00,106.32,106.35,106.21,106.21,9463.0,79.7317,79.7542,79.6492,79.6492,9463.0
2017-03-31 14:15:00,106.21,106.23,106.11,106.2,8543.0,79.6492,79.6642,79.5742,79.6417,8543.0
2017-03-31 14:20:00,106.19,106.19,106.06,106.13,5262.0,79.6342,79.6342,79.5367,79.5892,5262.0
2017-03-31 14:25:00,106.17,106.22,106.15,106.15,5957.0,79.6192,79.6567,79.6042,79.6042,5957.0
2017-03-31 14:30:00,106.14,106.26,106.14,106.23,6294.0,79.5967,79.6867,79.5967,79.6642,6294.0
2017-03-31 14:35:00,106.27,106.38,106.25,106.37,8610.0,79.6942,79.7767,79.6792,79.7692,8610.0
2017-03-31 14:40:00,106.36,106.37,106.18,106.18,10393.0,79.7617,79.7692,79.6267,79.6267,10393.0
2017-03-31 14:45:00,106.18,106.21,106.09,106.16,12874.0,79.6267,79.6492,79.5592,79.6117,12874.0
2017-03-31 14:50:00,106.15,106.23,106.12,106.19,13634.0,79.6042,79.6642,79.5817,79.6342,13634.0
2017-03-31 14:55:00,106.2,106.32,106.19,106.32,9719.0,79.6417,79.7317,79.6342,79.7317,9719.0
2017-03-31 15:00:00,106.31,106.32,106.24,106.31,12526.0,79.7242,79.7317,79.6717,79.7242,12526.0
2017-03-31 15:05:00,106.31,106.38,106.26,106.38,6535.0,79.7242,79.7767,79.6867,79.7767,6535.0
2017-03-31 15:10:00,106.37,106.51,106.35,106.5,13352.0,79.7692,79.8742,79.7542,79.8667,13352.0
2017-03-31 15:15:00,106.52,106.6,106.5,106.53,14642.0,79.8817,79.9417,79.8667,79.8892,14642.0
2017-03-31 15:20:00,106.53,106.53,106.29,106.38,7713.0,79.8892,79.8892,79.7092,79.7767,7713.0
2017-03-31 15:25:00,106.39,106.56,106.39,106.46,15322.0,79.7842,79.9117,79.7842,79.8367,15322.0
2017-03-31 15:30:00,106.46,106.63,106.46,106.63,10249.0,79.8367,79.9642,79.8367,79.9642,10249.0
2017-03-31 15:35:00,106.64,106.67,106.49,106.56,12781.0,79.9717,79.9942,79.8592,79.9117,12781.0
2017-03-31 15:40:00,106.57,106.6,106.41,106.44,14733.0,79.9192,79.9417,79.7992,79.8217,14733.0
2017-03-31 15:45:00,106.46,106.64,106.45,106.52,23012.0,79.8367,79.9717,79.8292,79.8817,23012.0
2017-03-31 15:50:00,106.56,106.57,106.49,106.57,24541.0,79.9117,79.9192,79.8592,79.9192,24541.0
2017-03-31 15:55:00,106.58,106.6,106.37,106.38,54095.0,79.9267,79.9417,79.7692,79.7767,54095.0
2017-04-03 09:30:00,106.4,106.47,105.67,106.02,17791.0,79.7917,79.8442,79.2443,79.5067,17791.0
2017-04-03 09:35:00,105.91,106.16,105.66,105.91,9292.0,79.4242,79.6117,79.2368,79.4242,9292.0
2017-04-03 09:40:00,105.93,105.98,105.75,105.84,6229.0,79.4392,79.4767,79.3042,79.3717,6229.0
2017-04-03 09:45:00,105.82,105.95,105.82,105.89,7068.0,79.3567,79.4542,79.3567,79.4092,7068.0
2017-04-03 09:50:00,105.85,105.93,105.53,105.66,7107.0,79.3792,79.4392,79.1393,79.2368,7107.0
2017-04-03 09:55:00,105.71,105.96,105.71,105.96,3673.0,79.2743,79.4617,79.2743,79.4617,3673.0
2017-04-03 10:00:00,106.0,106.0,105.71,105.71,8479.0,79.4917,79.4917,79.2743,79.2743,8479.0
2017-04-03 10:05:00,105.71,105.84,105.57,105.58,6744.0,79.2743,79.3717,79.1693,79.1768,6744.0
2017-04-03 10:10:00,105.57,105.63,105.25,105.25,12115.0,79.1693,79.2143,78.9293,78.9293,12115.0
2017-04-03 10:15:00,105.17,105.79,105.17,105.78,4878.0,78.8693,79.3342,78.8693,79.3267,4878.0
2017-04-03 10:20:00,105.8,105.82,105.68,105.82,4882.0,79.3417,79.3567,79.2518,79.3567,4882.0
2017-04-03 10:25:00,105.84,105.98,105.78,105.78,9668.0,79.3717,79.4767,79.3267,79.3267,9668.0
2017-04-03 10:30:00,105.8,105.87,105.61,105.78,7782.0,79.3417,79.3942,79.1993,79.3267,7782.0
2017-04-03 10:35:00,105.78,105.83,105.61,105.82,5557.0,79.3267,79.3642,79.1993,79.3567,5557.0
2017-04-03 10:40:00,105.85,106.01,105.82,106.01,3036.0,79.3792,79.4992,79.3567,79.4992,3036.0
2017-04-03 10:45:00,105.94,105.99,105.89,105.92,2977.0,79.4467,79.4842,79.4092,79.4317,2977.0
2017-04-03 10:50:00,105.96,106.01,105.82,105.84,6600.0,79.4617,79.4992,79.3567,79.3717,6600.0
2017-04-03 10:55:00,105.81,105.92,105.77,105.87,6552.0,79.3492,79.4317,79.3192,79.3942,6552.0
2017-04-03 11:00:00,105.84,105.99,105.83,105.88,5981.0,79.3717,79.4842,79.3642,79.4017,5981.0
2017-04-03 11:05:00,105.85,105.9,105.77,105.89,6997.0,79.3792,79.4167,79.3192,79.4092,6997.0
2017-04-03 11:10:00,105.93,105.93,105.77,105.82,4498.0,79.4392,79.4392,79.3192,79.3567,4498.0
2017-04-03 11:15:00,105.85,105.94,105.78,105.81,5573.0,79.3792,79.4467,79.3267,79.3492,5573.0
2017-04-03 11:20:00,105.84,105.92,105.81,105.88,3900.0,79.3717,79.4317,79.3492,79.4017,3900.0
2017-04-03 11:25:00,105.83,105.92,105.83,105.9,4700.0,79.3642,79.4317,79.3642,79.4167,4700.0
2017-04-03 11:30:00,105.88,106.0,105.83,105.9,3570.0,79.4017,79.4917,79.3642,79.4167,3570.0
2017-04-03 11:35:00,105.95,105.97,105.88,105.94,3339.0,79.4542,79.4692,79.4017,79.4467,3339.0
2017-04-03 11:40:00,105.89,106.04,105.89,105.97,2447.0,79.4092,79.5217,79.4092,79.4692,2447.0
2017-04-03 11:45:00,105.98,106.16,105.98,106.03,7034.0,79.4767,79.6117,79.4767,79.5142,7034.0
2017-04-03 11:50:00,106.04,106.16,105.92,105.92,13998.0,79.5217,79.6117,79.4317,79.4317,13998.0
2017-04-03 11:55:00,105.92,105.95,105.82,105.84,8293.0,79.4317,79.4542,79.3567,79.3717,8293.0
2017-04-03 12:00:00,105.84,105.91,105.78,105.91,5974.0,79.3717,79.4242,79.3267,79.4242,5974.0
2017-04-03 12:05:00,105.89,105.98,105.84,105.98,2676.0,79.4092,79.4767,79.3717,79.4767,2676.0
2017-04-03 12:10:00,105.9,105.94,105.86,105.87,3079.0,79.4167,79.4467,79.3867,79.3942,3079.0
2017-04-03 12:15:00,105.88,105.93,105.83,105.91,5108.0,79.4017,79.4392,79.3642,79.4242,5108.0
2017-04-03 12:20:00,105.9,105.99,105.85,105.97,7783.0,79.4167,79.4842,79.3792,79.4692,7783.0
2017-04-03 12:25:00,105.93,106.06,105.93,106.05,2500.0,79.4392,79.5367,79.4392,79.5292,2500.0
2017-04-03 12:30:00,106.04,106.14,105.94,106.09,4010.0,79.5217,79.5967,79.4467,79.5592,4010.0
2017-04-03 12:35:00,106.06,106.15,106.06,106.13,3000.0,79.5367,79.6042,79.5367,79.5892,3000.0
2017-04-03 12:40:00,106.14,106.14,106.01,106.01,2213.0,79.5967,79.5967,79.4992,79.4992,2213.0
2017-04-03 12:45:00,106.05,106.19,106.05,106.17,4900.0,79.5292,79.6342,79.5292,79.6192,4900.0
2017-04-03 12:50:00,106.17,106.24,106.16,106.21,2801.0,79.6192,79.6717,79.6117,79.6492,2801.0
2017-04-03 12:55:00,106.21,106.36,106.15,106.32,3981.0,79.6492,79.7617,79.6042,79.7317,3981.0
2017-04-03 13:00:00,106.3,106.3,106.21,106.27,3335.0,79.7167,79.7167,79.6492,79.6942,3335.0
2017-04-03 13:05:00,106.27,106.34,106.24,106.31,3602.0,79.6942,79.7467,79.6717,79.7242,3602.0
2017-04-03 13:10:00,106.28,106.36,106.28,106.36,2600.0,79.7017,79.7617,79.7017,79.7617,2600.0
2017-04-03 13:15:00,106.36,106.37,106.31,106.36,2700.0,79.7617,79.7692,79.7242,79.7617,2700.0
2017-04-03 13:20:00,106.32,106.36,106.3,106.3,2100.0,79.7317,79.7617,79.7167,79.7167,2100.0
2017-04-03 13:25:00,106.3,106.33,106.26,106.31,3500.0,79.7167,79.7392,79.6867,79.7242,3500.0
2017-04-03 13:30:00,106.29,106.38,106.28,106.38,3604.0,79.7092,79.7767,79.7017,79.7767,3604.0
2017-04-03 13:35:00,106.37,106.39,106.32,106.35,3215.0,79.7692,79.7842,79.7317,79.7542,3215.0
2017-04-03 13:40:00,106.35,106.39,106.33,106.39,3403.0,79.7542,79.7842,79.7392,79.7842,3403.0
2017-04-03 13:45:00,106.39,106.47,106.37,106.38,23380.0,79.7842,79.8442,79.7692,79.7767,23380.0
2017-04-03 13:50:00,106.38,106.49,106.37,106.41,1400.0,79.7767,79.8592,79.7692,79.7992,1400.0
2017-04-03 13:55:00,106.43,106.48,106.39,106.41,3818.0,79.8142,79.8517,79.7842,79.7992,3818.0
2017-04-03 14:00:00,106.41,106.45,106.39,106.43,3789.0,79.7992,79.8292,79.7842,79.8142,3789.0
2017-04-03 14:05:00,106.43,106.44,106.36,106.4,5854.0,79.8142,79.8217,79.7617,79.7917,5854.0
2017-04-03 14:10:00,106.39,106.39,106.25,106.27,1800.0,79.7842,79.7842,79.6792,79.6942,1800.0
2017-04-03 14:15:00,106.25,106.26,106.19,106.19,4004.0,79.6792,79.6867,79.6342,79.6342,4004.0
2017-04-03 14:20:00,106.22,106.22,106.14,106.19,2604.0,79.6567,79.6567,79.5967,79.6342,2604.0
2017-04-03 14:25:00,106.16,106.29,106.16,106.29,4138.0,79.6117,79.7092,79.6117,79.7092,4138.0
2017-04-03 14:30:00,106.28,106.34,106.27,106.3,4400.0,79.7017,79.7467,79.6942,79.7167,4400.0
2017-04-03 14:35:00,106.28,106.36,106.28,106.29,5763.0,79.7017,79.7617,79.7017,79.7092,5763.0
2017-04-03 14:40:00,106.3,106.41,106.29,106.4,9830.0,79.7167,79.7992,79.7092,79.7917,9830.0
2017-04-03 14:45:00,106.38,106.5,106.37,106.48,3600.0,79.7767,79.8667,79.7692,79.8517,3600.0
2017-04-03 14:50:00,106.51,106.62,106.45,106.45,6903.0,79.8742,79.9567,79.8292,79.8292,6903.0
2017-04-03 14:55:00,106.46,106.47,106.37,106.41,9956.0,79.8367,79.8442,79.7692,79.7992,9956.0
2017-04-03 15:00:00,106.42,106.52,106.41,106.52,6440.0,79.8067,79.8817,79.7992,79.8817,6440.0
2017-04-03 15:05:00,106.52,106.53,106.26,106.31,7791.0,79.8817,79.8892,79.6867,79.7242,7791.0
2017-04-03 15:10:00,106.32,106.35,106.24,106.28,6170.0,79.7317,79.7542,79.6717,79.7017,6170.0
2017-04-03 15:15:00,106.27,106.35,106.25,106.34,3802.0,79.6942,79.7542,79.6792,79.7467,3802.0
2017-04-03 15:20:00,106.34,106.36,106.31,106.34,2288.0,79.7467,79.7617,79.7242,79.7467,2288.0
2017-04-03 15:25:00,106.34,106.34,106.25,106.29,7862.0,79.7467,79.7467,79.6792,79.7092,7862.0
2017-04-03 15:30:00,106.28,106.28,106.19,106.25,13953.0,79.7017,79.7017,79.6342,79.6792,13953.0
2017-04-03 15:35:00,106.26,106.26,106.15,106.15,12466.0,79.6867,79.6867,79.6042,79.6042,12466.0
2017-04-03 15:40:00,106.15,106.21,106.14,106.18,9909.0,79.6042,79.6492,79.5967,79.6267,9909.0
2017-04-03 15:45:00,106.19,106.23,106.17,106.2,12259.0,79.6342,79.6642,79.6192,79.6417,12259.0
2017-04-03 15:50:00,106.21,106.21,106.14,106.16,14227.0,79.6492,79.6492,79.5967,79.6117,14227.0
2017-04-03 15:55:00,106.15,106.24,106.11,106.19,61309.0,79.6042,79.6717,79.5742,79.6342,61309.0
2017-04-04 09:30:00,106.2,106.27,105.71,105.71,6790.0,79.6417,79.6942,79.2743,79.2743,6790.0
2017-04-04 09:35:00,105.87,106.29,105.87,106.1,4683.0,79.3942,79.7092,79.3942,79.5667,4683.0
2017-04-04 09:40:00,106.14,106.17,105.89,106.0,4441.0,79.5967,79.6192,79.4092,79.4917,4441.0
2017-04-04 09:45:00,106.04,106.04,105.71,105.71,5487.0,79.5217,79.5217,79.2743,79.2743,5487.0
2017-04-04 09:50:00,105.72,105.79,105.57,105.58,7799.0,79.2818,79.3342,79.1693,79.1768,7799.0
2017-04-04 09:55:00,105.64,105.74,105.6,105.72,1951.0,79.2218,79.2968,79.1918,79.2818,1951.0
2017-04-04 10:00:00,105.7,105.8,105.68,105.77,5789.0,79.2668,79.3417,79.2518,79.3192,5789.0
2017-04-04 10:05:00,105.79,105.89,105.68,105.88,7295.0,79.3342,79.4092,79.2518,79.4017,7295.0
2017-04-04 10:10:00,105.89,105.93,105.71,105.88,6808.0,79.4092,79.4392,79.2743,79.4017,6808.0
2017-04-04 10:15:00,105.9,105.9,105.81,105.87,3917.0,79.4167,79.4167,79.3492,79.3942,3917.0
2017-04-04 10:20:00,105.87,105.98,105.87,105.95,5779.0,79.3942,79.4767,79.3942,79.4542,5779.0
2017-04-04 10:25:00,105.98,105.98,105.87,105.92,4172.0,79.4767,79.4767,79.3942,79.4317,4172.0
2017-04-04 10:30:00,105.92,106.28,105.92,106.28,11740.0,79.4317,79.7017,79.4317,79.7017,11740.0
2017-04-04 10:35:00,106.29,106.3,106.17,106.26,9298.0,79.7092,79.7167,79.6192,79.6867,9298.0
2017-04-04 10:40:00,106.26,106.43,106.23,106.4,3100.0,79.6867,79.8142,79.6642,79.7917,3100.0
2017-04-04 10:45:00,106.34,106.45,106.07,106.07,2298.0,79.7467,79.8292,79.5442,79.5442,2298.0
2017-04-04 10:50:00,106.06,106.17,106.03,106.04,2531.0,79.5367,79.6192,79.5142,79.5217,2531.0
2017-04-04 10:55:00,105.97,106.09,105.91,106.06,7448.0,79.4692,79.5592,79.4242,79.5367,7448.0
2017-04-04 11:00:00,106.06,106.14,105.93,105.93,3970.0,79.5367,79.5967,79.4392,79.4392,3970.0
2017-04-04 11:05:00,105.94,105.94,105.8,105.8,2944.0,79.4467,79.4467,79.3417,79.3417,2944.0
2017-04-04 11:10:00,105.8,105.91,105.67,105.72,4237.0,79.3417,79.4242,79.2443,79.2818,4237.0
2017-04-04 11:15:00,105.75,105.9,105.7,105.87,6309.0,79.3042,79.4167,79.2668,79.3942,6309.0
2017-04-04 11:20:00,105.95,106.04,105.86,105.97,3910.0,79.4542,79.5217,79.3867,79.4692,3910.0
2017-04-04 11:25:00,105.98,106.0,105.82,105.84,6324.0,79.4767,79.4917,79.3567,79.3717,6324.0
2017-04-04 11:30:00,105.87,105.91,105.78,105.85,12163.0,79.3942,79.4242,79.3267,79.3792,12163.0
2017-04-04 11:35:00,105.84,105.94,105.8,105.91,6495.0,79.3717,79.4467,79.3417,79.4242,6495.0
2017-04-04 11:40:00,105.88,106.01,105.87,106.01,6021.0,79.4017,79.4992,79.3942,79.4992,6021.0
2017-04-04 11:45:00,105.99,105.99,105.84,105.84,3880.0,79.4842,79.4842,79.3717,79.3717,3880.0
2017-04-04 11:50:00,105.85,105.89,105.82,105.88,3848.0,79.3792,79.4092,79.3567,79.4017,3848.0
2017-04-04 11:55:00,105.9,106.07,105.88,105.94,10775.0,79.4167,79.5442,79.4017,79.4467,10775.0
2017-04-04 12:00:00,105.94,105.96,105.82,105.83,3290.0,79.4467,79.4617,79.3567,79.3642,3290.0
2017-04-04 12:05:00,105.82,105.96,105.81,105.91,3416.0,79.3567,79.4617,79.3492,79.4242,3416.0
2017-04-04 12:10:00,105.88,105.92,105.87,105.91,1600.0,79.4017,79.4317,79.3942,79.4242,1600.0
2017-04-04 12:15:00,105.9,105.96,105.9,105.95,4206.0,79.4167,79.4617,79.4167,79.4542,4206.0
2017-04-04 12:20:00,105.97,106.04,105.96,106.01,7470.0,79.4692,79.5217,79.4617,79.4992,7470.0
2017-04-04 12:25:00,106.02,106.05,105.96,106.02,4199.0,79.5067,79.5292,79.4617,79.5067,4199.0
2017-04-04 12:30:00,106.02,106.12,106.01,106.07,2562.0,79.5067,79.5817,79.4992,79.5442,2562.0
2017-04-04 12:35:00,106.08,106.16,106.06,106.16,7700.0,79.5517,79.6117,79.5367,79.6117,7700.0
2017-04-04 12:40:00,106.12,106.22,106.12,106.19,7134.0,79.5817,79.6567,79.5817,79.6342,7134.0
2017-04-04 12:45:00,106.17,106.17,106.03,106.06,1944.0,79.6192,79.6192,79.5142,79.5367,1944.0
2017-04-04 12:50:00,106.05,106.1,106.04,106.07,2869.0,79.5292,79.5667,79.5217,79.5442,2869.0
2017-04-04 12:55:00,106.09,106.11,106.06,106.1,2550.0,79.5592,79.5742,79.5367,79.5667,2550.0
2017-04-04 13:00:00,106.13,106.16,106.09,106.09,3517.0,79.5892,79.6117,79.5592,79.5592,3517.0
2017-04-04 13:05:00,106.07,106.07,105.95,105.95,4843.0,79.5442,79.5442,79.4542,79.4542,4843.0
2017-04-04 13:10:00,105.93,105.96,105.87,105.95,3235.0,79.4392,79.4617,79.3942,79.4542,3235.0
2017-04-04 13:15:00,105.95,105.99,105.92,105.95,2883.0,79.4542,79.4842,79.4317,79.4542,2883.0
2017-04-04 13:20:00,105.96,105.98,105.95,105.97,1458.0,79.4617,79.4767,79.4542,79.4692,1458.0
2017-04-04 13:25:00,105.96,106.0,105.96,106.0,1571.0,79.4617,79.4917,79.4617,79.4917,1571.0
2017-04-04 13:30:00,106.0,106.0,105.91,105.96,5631.0,79.4917,79.4917,79.4242,79.4617,5631.0
2017-04-04 13:35:00,105.9,105.96,105.9,105.96,1514.0,79.4167,79.4617,79.4167,79.4617,1514.0
2017-04-04 13:40:00,105.96,105.99,105.93,105.99,1722.0,79.4617,79.4842,79.4392,79.4842,1722.0
2017-04-04 13:45:00,105.99,106.03,105.97,106.02,4706.0,79.4842,79.5142,79.4692,79.5067,4706.0
2017-04-04 13:50:00,106.02,106.03,105.94,105.96,7549.0,79.5067,79.5142,79.4467,79.4617,7549.0
2017-04-04 13:55:00,105.97,106.0,105.9,105.9,5437.0,79.4692,79.4917,79.4167,79.4167,5437.0
2017-04-04 14:00:00,105.89,105.94,105.86,105.92,3634.0,79.4092,79.4467,79.3867,79.4317,3634.0
2017-04-04 14:05:00,105.9,105.96,105.87,105.94,4984.0,79.4167,79.4617,79.3942,79.4467,4984.0
2017-04-04 14:10:00,105.97,105.97,105.91,105.92,1200.0,79.4692,79.4692,79.4242,79.4317,1200.0
2017-04-04 14:15:00,105.92,105.94,105.9,105.9,1965.0,79.4317,79.4467,79.4167,79.4167,1965.0
2017-04-04 14:20:00,105.92,105.93,105.89,105.9,2856.0,79.4317,79.4392,79.4092,79.4167,2856.0
2017-04-04 14:25:00,105.93,106.0,105.93,105.95,5041.0,79.4392,79.4917,79.4392,79.4542,5041.0
2017-04-04 14:30:00,105.97,105.98,105.95,105.95,2478.0,79.4692,79.4767,79.4542,79.4542,2478.0
2017-04-04 14:35:00,106.0,106.0,105.95,105.97,2200.0,79.4917,79.4917,79.4542,79.4692,2200.0
2017-04-04 14:40:00,105.96,105.99,105.94,105.99,6582.0,79.4617,79.4842,79.4467,79.4842,6582.0
2017-04-04 14:45:00,106.0,106.01,105.96,105.96,6136.0,79.4917,79.4992,79.4617,79.4617,6136.0
2017-04-04 14:50:00,105.96,105.98,105.92,105.92,3775.0,79.4617,79.4767,79.4317,79.4317,3775.0
2017-04-04 14:55:00,105.92,105.92,105.79,105.8,6336.0,79.4317,79.4317,79.3342,79.3417,6336.0
2017-04-04 15:00:00,105.77,105.95,105.77,105.95,8146.0,79.3192,79.4542,79.3192,79.4542,8146.0
2017-04-04 15:05:00,105.96,106.02,105.96,105.96,6690.0,79.4617,79.5067,79.4617,79.4617,6690.0
2017-04-04 15:10:00,105.94,106.01,105.94,105.95,4417.0,79.4467,79.4992,79.4467,79.4542,4417.0
2017-04-04 15:15:00,105.93,106.0,105.84,105.86,6914.0,79.4392,79.4917,79.3717,79.3867,6914.0
2017-04-04 15:20:00,105.87,105.87,105.77,105.8,6769.0,79.3942,79.3942,79.3192,79.3417,6769.0
2017-04-04 15:25:00,105.8,105.81,105.72,105.74,8637.0,79.3417,79.3492,79.2818,79.2968,8637.0
2017-04-04 15:30:00,105.75,105.76,105.64,105.64,7605.0,79.3042,79.3117,79.2218,79.2218,7605.0
2017-04-04 15:35:00,105.59,105.63,105.55,105.61,9239.0,79.1843,79.2143,79.1543,79.1993,9239.0
2017-04-04 15:40:00,105.6,105.65,105.58,105.63,8279.0,79.1918,79.2293,79.1768,79.2143,8279.0
2017-04-04 15:45:00,105.64,105.78,105.62,105.75,16233.0,79.2218,79.3267,79.2068,79.3042,16233.0
2017-04-04 15:50:00,105.76,105.85,105.76,105.81,19993.0,79.3117,79.3792,79.3117,79.3492,19993.0
2017-04-04 15:55:00,105.83,105.92,105.81,105.88,27147.0,79.3642,79.4317,79.3492,79.4017,27147.0
2017-04-05 09:30:00,105.79,105.91,105.61,105.61,14989.0,79.3342,79.4242,79.1993,79.1993,14989.0
2017-04-05 09:35:00,105.61,105.93,105.57,105.92,3631.0,79.1993,79.4392,79.1693,79.4317,3631.0
2017-04-05 09:40:00,105.96,106.18,105.92,106.18,3540.0,79.4617,79.6267,79.4317,79.6267,3540.0
2017-04-05 09:45:00,106.18,106.49,106.13,106.45,3702.0,79.6267,79.8592,79.5892,79.8292,3702.0
2017-04-05 09:50:00,106.49,106.54,106.42,106.48,2421.0,79.8592,79.8967,79.8067,79.8517,2421.0
2017-04-05 09:55:00,106.48,106.48,106.22,106.22,26382.0,79.8517,79.8517,79.6567,79.6567,26382.0
2017-04-05 10:00:00,106.18,106.41,106.18,106.41,16594.0,79.6267,79.7992,79.6267,79.7992,16594.0
2017-04-05 10:05:00,106.39,106.42,106.13,106.13,2233.0,79.7842,79.8067,79.5892,79.5892,2233.0
2017-04-05 10:10:00,106.21,106.43,106.21,106.38,3627.0,79.6492,79.8142,79.6492,79.7767,3627.0
2017-04-05 10:15:00,106.43,106.51,106.37,106.5,12079.0,79.8142,79.8742,79.7692,79.8667,12079.0
2017-04-05 10:20:00,106.58,106.68,106.57,106.58,3794.0,79.9267,80.0017,79.9192,79.9267,3794.0
2017-04-05 10:25:00,106.61,106.66,106.5,106.58,3002.0,79.9492,79.9867,79.8667,79.9267,3002.0
2017-04-05 10:30:00,106.5,106.71,106.44,106.71,4680.0,79.8667,80.0242,79.8217,80.0242,4680.0
2017-04-05 10:35:00,106.86,106.87,106.77,106.78,7064.0,80.1367,80.1442,80.0692,80.0767,7064.0
2017-04-05 10:40:00,106.73,106.87,106.73,106.85,2300.0,80.0392,80.1442,80.0392,80.1292,2300.0
2017-04-05 10:45:00,106.85,107.06,106.85,107.01,11415.0,80.1292,80.2866,80.1292,80.2492,11415.0
2017-04-05 10:50:00,106.98,107.05,106.95,106.97,18391.0,80.2267,80.2791,80.2042,80.2192,18391.0
2017-04-05 10:55:00,106.99,106.99,106.89,106.94,1600.0,80.2342,80.2342,80.1592,80.1967,1600.0
2017-04-05 11:00:00,106.95,107.12,106.94,107.12,15354.0,80.2042,80.3316,80.1967,80.3316,15354.0
2017-04-05 11:05:00,107.16,107.3,107.13,107.24,10145.0,80.3616,80.4666,80.3391,80.4216,10145.0
2017-04-05 11:10:00,107.2,107.31,107.2,107.24,5216.0,80.3916,80.4741,80.3916,80.4216,5216.0
2017-04-05 11:15:00,107.25,107.43,107.25,107.4,10210.0,80.4291,80.5641,80.4291,80.5416,10210.0
2017-04-05 11:20:00,107.43,107.5,107.38,107.5,7735.0,80.5641,80.6166,80.5266,80.6166,7735.0
2017-04-05 11:25:00,107.46,107.5,107.4,107.4,10760.0,80.5866,80.6166,80.5416,80.5416,10760.0
2017-04-05 11:30:00,107.4,107.44,107.38,107.42,2900.0,80.5416,80.5716,80.5266,80.5566,2900.0
2017-04-05 11:35:00,107.37,107.37,107.25,107.28,3729.0,80.5191,80.5191,80.4291,80.4516,3729.0
2017-04-05 11:40:00,107.27,107.35,107.27,107.35,1800.0,80.4441,80.5041,80.4441,80.5041,1800.0
2017-04-05 11:45:00,107.35,107.52,107.35,107.51,8252.0,80.5041,80.6316,80.5041,80.6241,8252.0
2017-04-05 11:50:00,107.51,107.58,107.44,107.56,4527.0,80.6241,80.6766,80.5716,80.6616,4527.0
2017-04-05 11:55:00,107.56,107.63,107.5,107.63,32133.0,80.6616,80.7141,80.6166,80.7141,32133.0
2017-04-05 12:00:00,107.63,107.65,107.6,107.65,9956.0,80.7141,80.7291,80.6916,80.7291,9956.0
2017-04-05 12:05:00,107.64,107.64,107.6,107.62,3025.0,80.7216,80.7216,80.6916,80.7066,3025.0
2017-04-05 12:10:00,107.62,107.64,107.56,107.64,2500.0,80.7066,80.7216,80.6616,80.7216,2500.0
2017-04-05 12:15:00,107.64,107.71,107.63,107.65,5302.0,80.7216,80.7741,80.7141,80.7291,5302.0
2017-04-05 12:20:00,107.71,107.73,107.61,107.62,7275.0,80.7741,80.7891,80.6991,80.7066,7275.0
2017-04-05 12:25:00,107.61,107.71,107.58,107.69,9886.0,80.6991,80.7741,80.6766,80.7591,9886.0
2017-04-05 12:30:00,107.68,107.76,107.67,107.74,3767.0,80.7516,80.8116,80.7441,80.7966,3767.0
2017-04-05 12:35:00,107.71,107.78,107.68,107.71,9002.0,80.7741,80.8266,80.7516,80.7741,9002.0
2017-04-05 12:40:00,107.69,107.69,107.61,107.61,4016.0,80.7591,80.7591,80.6991,80.6991,4016.0
2017-04-05 12:45:00,107.6,107.7,107.6,107.7,1700.0,80.6916,80.7666,80.6916,80.7666,1700.0
2017-04-05 12:50:00,107.67,107.71,107.63,107.64,1700.0,80.7441,80.7741,80.7141,80.7216,1700.0
2017-04-05 12:55:00,107.63,107.63,107.56,107.61,5585.0,80.7141,80.7141,80.6616,80.6991,5585.0
2017-04-05 13:00:00,107.62,107.67,107.58,107.65,7513.0,80.7066,80.7441,80.6766,80.7291,7513.0
2017-04-05 13:05:00,107.65,107.68,107.61,107.64,6625.0,80.7291,80.7516,80.6991,80.7216,6625.0
2017-04-05 13:10:00,107.64,107.69,107.6,107.64,15673.0,80.7216,80.7591,80.6916,80.7216,15673.0
2017-04-05 13:15:00,107.63,107.64,107.6,107.64,6768.0,80.7141,80.7216,80.6916,80.7216,6768.0
2017-04-05 13:20:00,107.62,107.64,107.58,107.6,6636.0,80.7066,80.7216,80.6766,80.6916,6636.0
2017-04-05 13:25:00,107.59,107.72,107.57,107.7,30525.0,80.6841,80.7816,80.6691,80.7666,30525.0
2017-04-05 13:30:00,107.73,107.78,107.72,107.75,7207.0,80.7891,80.8266,80.7816,80.8041,7207.0
2017-04-05 13:35:00,107.78,107.78,107.72,107.72,4973.0,80.8266,80.8266,80.7816,80.7816,4973.0
2017-04-05 13:40:00,107.71,107.76,107.69,107.7,2250.0,80.7741,80.8116,80.7591,80.7666,2250.0
2017-04-05 13:45:00,107.63,107.63,107.57,107.57,1193.0,80.7141,80.7141,80.6691,80.6691,1193.0
2017-04-05 13:50:00,107.6,107.65,107.59,107.64,2157.0,80.6916,80.7291,80.6841,80.7216,2157.0
2017-04-05 13:55:00,107.62,107.65,107.59,107.62,2100.0,80.7066,80.7291,80.6841,80.7066,2100.0
2017-04-05 14:00:00,107.63,107.64,107.38,107.49,5081.0,80.7141,80.7216,80.5266,80.6091,5081.0
2017-04-05 14:05:00,107.45,107.45,107.31,107.43,3115.0,80.5791,80.5791,80.4741,80.5641,3115.0
2017-04-05 14:10:00,107.41,107.47,107.38,107.4,1796.0,80.5491,80.5941,80.5266,80.5416,1796.0
2017-04-05 14:15:00,107.38,107.45,107.34,107.34,6647.0,80.5266,80.5791,80.4966,80.4966,6647.0
2017-04-05 14:20:00,107.4,107.46,107.34,107.39,3262.0,80.5416,80.5866,80.4966,80.5341,3262.0
2017-04-05 14:25:00,107.43,107.47,107.42,107.47,901.0,80.5641,80.5941,80.5566,80.5941,901.0
2017-04-05 14:30:00,107.45,107.55,107.44,107.46,2015.0,80.5791,80.6541,80.5716,80.5866,2015.0
2017-04-05 14:35:00,107.51,107.53,107.42,107.46,3016.0,80.6241,80.6391,80.5566,80.5866,3016.0
2017-04-05 14:40:00,107.44,107.44,107.32,107.38,6000.0,80.5716,80.5716,80.4816,80.5266,6000.0
2017-04-05 14:45:00,107.39,107.42,107.3,107.31,2800.0,80.5341,80.5566,80.4666,80.4741,2800.0
2017-04-05 14:50:00,107.3,107.35,107.06,107.2,2987.0,80.4666,80.5041,80.2866,80.3916,2987.0
2017-04-05 14:55:00,107.22,107.33,107.21,107.23,4050.0,80.4066,80.4891,80.3991,80.4141,4050.0
2017-04-05 15:00:00,107.19,107.41,107.18,107.37,4962.0,80.3841,80.5491,80.3766,80.5191,4962.0
2017-04-05 15:05:00,107.38,107.42,107.35,107.36,3494.0,80.5266,80.5566,80.5041,80.5116,3494.0
2017-04-05 15:10:00,107.38,107.41,107.13,107.13,8899.0,80.5266,80.5491,80.3391,80.3391,8899.0
2017-04-05 15:15:00,107.11,107.12,107.06,107.09,1951.0,80.3241,80.3316,80.2866,80.3091,1951.0
2017-04-05 15:20:00,107.1,107.1,106.91,106.98,10315.0,80.3166,80.3166,80.1742,80.2267,10315.0
2017-04-05 15:25:00,106.95,106.99,106.9,106.98,12795.0,80.2042,80.2342,80.1667,80.2267,12795.0
2017-04-05 15:30:00,106.97,106.97,106.75,106.8,8011.0,80.2192,80.2192,80.0542,80.0917,8011.0
2017-04-05 15:35:00,106.73,106.95,106.7,106.95,10062.0,80.0392,80.2042,80.0167,80.2042,10062.0
2017-04-05 15:40:00,106.93,107.01,106.89,106.91,14727.0,80.1892,80.2492,80.1592,80.1742,14727.0
2017-04-05 15:45:00,106.94,106.96,106.73,106.78,12561.0,80.1967,80.2117,80.0392,80.0767,12561.0
2017-04-05 15:50:00,106.75,106.95,106.73,106.95,7877.0,80.0542,80.2042,80.0392,80.2042,7877.0
2017-04-05 15:55:00,106.96,106.98,106.76,106.83,39837.0,80.2117,80.2267,80.0617,80.1142,39837.0
2017-04-06 09:30:00,107.06,107.06,106.34,106.35,7939.0,80.2866,80.2866,79.7467,79.7542,7939.0
2017-04-06 09:35:00,106.42,106.77,106.34,106.73,7562.0,79.8067,80.0692,79.7467,80.0392,7562.0
2017-04-06 09:40:00,106.79,106.99,106.73,106.76,3423.0,80.0842,80.2342,80.0392,80.0617,3423.0
2017-04-06 09:45:00,106.76,106.96,106.72,106.85,2733.0,80.0617,80.2117,80.0317,80.1292,2733.0
2017-04-06 09:50:00,106.84,107.08,106.79,107.01,3573.0,80.1217,80.3016,80.0842,80.2492,3573.0
2017-04-06 09:55:00,107.09,107.18,106.98,107.11,1735.0,80.3091,80.3766,80.2267,80.3241,1735.0
2017-04-06 10:00:00,107.16,107.2,107.03,107.12,3702.0,80.3616,80.3916,80.2642,80.3316,3702.0
2017-04-06 10:05:00,107.12,107.24,106.98,106.98,3683.0,80.3316,80.4216,80.2267,80.2267,3683.0
2017-04-06 10:10:00,106.95,107.07,106.89,107.0,10661.0,80.2042,80.2941,80.1592,80.2417,10661.0
2017-04-06 10:15:00,106.97,107.0,106.85,106.86,3100.0,80.2192,80.2417,80.1292,80.1367,3100.0
2017-04-06 10:20:00,106.9,107.2,106.9,107.19,1999.0,80.1667,80.3916,80.1667,80.3841,1999.0
2017-04-06 10:25:00,107.16,107.27,107.15,107.2,2850.0,80.3616,80.4441,80.3541,80.3916,2850.0
2017-04-06 10:30:00,107.25,107.37,107.22,107.24,3206.0,80.4291,80.5191,80.4066,80.4216,3206.0
2017-04-06 10:35:00,107.23,107.27,107.07,107.23,3804.0,80.4141,80.4441,80.2941,80.4141,3804.0
2017-04-06 10:40:00,107.26,107.26,107.12,107.16,1700.0,80.4366,80.4366,80.3316,80.3616,1700.0
2017-04-06 10:45:00,107.19,107.23,107.02,107.19,6180.0,80.3841,80.4141,80.2567,80.3841,6180.0
2017-04-06 10:50:00,107.25,107.26,107.14,107.16,2292.0,80.4291,80.4366,80.3466,80.3616,2292.0
2017-04-06 10:55:00,107.2,107.47,107.2,107.46,5619.0,80.3916,80.5941,80.3916,80.5866,5619.0
2017-04-06 11:00:00,107.5,107.61,107.5,107.57,4398.0,80.6166,80.6991,80.6166,80.6691,4398.0
2017-04-06 11:05:00,107.56,107.63,107.49,107.63,3200.0,80.6616,80.7141,80.6091,80.7141,3200.0
2017-04-06 11:10:00,107.65,107.65,107.55,107.58,3315.0,80.7291,80.7291,80.6541,80.6766,3315.0
2017-04-06 11:15:00,107.57,107.72,107.55,107.68,3735.0,80.6691,80.7816,80.6541,80.7516,3735.0
2017-04-06 11:20:00,107.65,107.65,107.55,107.59,2039.0,80.7291,80.7291,80.6541,80.6841,2039.0
2017-04-06 11:25:00,107.57,107.64,107.52,107.55,12038.0,80.6691,80.7216,80.6316,80.6541,12038.0
2017-04-06 11:30:00,107.55,107.65,107.51,107.55,5086.0,80.6541,80.7291,80.6241,80.6541,5086.0
2017-04-06 11:35:00,107.55,107.6,107.52,107.54,1900.0,80.6541,80.6916,80.6316,80.6466,1900.0
2017-04-06 11:40:00,107.54,107.59,107.52,107.59,1208.0,80.6466,80.6841,80.6316,80.6841,1208.0
2017-04-06 11:45:00,107.56,107.71,107.5,107.7,5154.0,80.6616,80.7741,80.6166,80.7666,5154.0
2017-04-06 11:50:00,107.68,107.72,107.64,107.7,3696.0,80.7516,80.7816,80.7216,80.7666,3696.0
2017-04-06 11:55:00,107.72,107.77,107.68,107.72,3700.0,80.7816,80.8191,80.7516,80.7816,3700.0
2017-04-06 12:00:00,107.71,107.71,107.67,107.7,6156.0,80.7741,80.7741,80.7441,80.7666,6156.0
2017-04-06 12:05:00,107.7,107.71,107.64,107.7,8123.0,80.7666,80.7741,80.7216,80.7666,8123.0
2017-04-06 12:10:00,107.7,107.77,107.7,107.75,6477.0,80.7666,80.8191,80.7666,80.8041,6477.0
2017-04-06 12:15:00,107.77,107.78,107.68,107.68,11620.0,80.8191,80.8266,80.7516,80.7516,11620.0
2017-04-06 12:20:00,107.7,107.76,107.7,107.73,2251.0,80.7666,80.8116,80.7666,80.7891,2251.0
2017-04-06 12:25:00,107.73,107.75,107.71,107.73,943.0,80.7891,80.8041,80.7741,80.7891,943.0
2017-04-06 12:30:00,107.76,107.77,107.68,107.68,2300.0,80.8116,80.8191,80.7516,80.7516,2300.0
2017-04-06 12:35:00,107.66,107.68,107.58,107.64,9504.0,80.7366,80.7516,80.6766,80.7216,9504.0
2017-04-06 12:40:00,107.63,107.64,107.55,107.61,1300.0,80.7141,80.7216,80.6541,80.6991,1300.0
2017-04-06 12:45:00,107.65,107.67,107.58,107.63,1830.0,80.7291,80.7441,80.6766,80.7141,1830.0
2017-04-06 12:50:00,107.61,107.64,107.61,107.63,500.0,80.6991,80.7216,80.6991,80.7141,500.0
2017-04-06 12:55:00,107.61,107.64,107.59,107.59,3524.0,80.6991,80.7216,80.6841,80.6841,3524.0
2017-04-06 13:00:00,107.59,107.66,107.59,107.61,4808.0,80.6841,80.7366,80.6841,80.6991,4808.0
2017-04-06 13:05:00,107.64,107.68,107.62,107.65,9318.0,80.7216,80.7516,80.7066,80.7291,9318.0
2017-04-06 13:10:00,107.65,107.69,107.64,107.69,2304.0,80.7291,80.7591,80.7216,80.7591,2304.0
2017-04-06 13:15:00,107.68,107.77,107.68,107.76,4614.0,80.7516,80.8191,80.7516,80.8116,4614.0
2017-04-06 13:20:00,107.75,107.79,107.75,107.79,1800.0,80.8041,80.8341,80.8041,80.8341,1800.0
2017-04-06 13:25:00,107.78,107.93,107.78,107.79,6034.0,80.8266,80.9391,80.8266,80.8341,6034.0
2017-04-06 13:30:00,107.79,107.86,107.77,107.79,3656.0,80.8341,80.8866,80.8191,80.8341,3656.0
2017-04-06 13:35:00,107.78,107.8,107.76,107.77,2230.0,80.8266,80.8416,80.8116,80.8191,2230.0
2017-04-06 13:40:00,107.76,107.77,107.69,107.69,2067.0,80.8116,80.8191,80.7591,80.7591,2067.0
2017-04-06 13:45:00,107.7,107.7,107.68,107.68,1400.0,80.7666,80.7666,80.7516,80.7516,1400.0
2017-04-06 13:50:00,107.68,107.75,107.68,107.71,5468.0,80.7516,80.8041,80.7516,80.7741,5468.0
2017-04-06 13:55:00,107.71,107.71,107.63,107.63,7630.0,80.7741,80.7741,80.7141,80.7141,7630.0
2017-04-06 14:00:00,107.62,107.72,107.61,107.72,8050.0,80.7066,80.7816,80.6991,80.7816,8050.0
2017-04-06 14:05:00,107.73,107.77,107.7,107.77,2708.0,80.7891,80.8191,80.7666,80.8191,2708.0
2017-04-06 14:10:00,107.77,107.9,107.73,107.89,5778.0,80.8191,80.9166,80.7891,80.9091,5778.0
2017-04-06 14:15:00,107.87,107.94,107.86,107.9,7431.0,80.8941,80.9466,80.8866,80.9166,7431.0
2017-04-06 14:20:00,107.9,107.92,107.82,107.86,3684.0,80.9166,80.9316,80.8566,80.8866,3684.0
2017-04-06 14:25:00,107.87,107.89,107.82,107.82,10501.0,80.8941,80.9091,80.8566,80.8566,10501.0
2017-04-06 14:30:00,107.85,107.91,107.83,107.86,29358.0,80.8791,80.9241,80.8641,80.8866,29358.0
2017-04-06 14:35:00,107.85,107.96,107.85,107.96,4502.0,80.8791,80.9616,80.8791,80.9616,4502.0
2017-04-06 14:40:00,107.92,107.99,107.9,107.99,3069.0,80.9316,80.9841,80.9166,80.9841,3069.0
2017-04-06 14:45:00,108.0,108.05,107.83,107.84,8022.0,80.9916,81.0291,80.8641,80.8716,8022.0
2017-04-06 14:50:00,107.83,107.87,107.79,107.82,6801.0,80.8641,80.8941,80.8341,80.8566,6801.0
2017-04-06 14:55:00,107.85,107.94,107.82,107.91,6701.0,80.8791,80.9466,80.8566,80.9241,6701.0
2017-04-06 15:00:00,107.91,108.02,107.9,108.0,6502.0,80.9241,81.0066,80.9166,80.9916,6502.0
2017-04-06 15:05:00,108.0,108.17,107.97,108.06,7704.0,80.9916,81.1191,80.9691,81.0366,7704.0
2017-04-06 15:10:00,108.07,108.1,107.98,108.03,34007.0,81.0441,81.0666,80.9766,81.0141,34007.0
2017-04-06 15:15:00,108.0,108.05,107.95,107.99,12072.0,80.9916,81.0291,80.9541,80.9841,12072.0
2017-04-06 15:20:00,107.98,108.02,107.91,107.91,9908.0,80.9766,81.0066,80.9241,80.9241,9908.0
2017-04-06 15:25:00,107.92,108.1,107.91,108.1,8474.0,80.9316,81.0666,80.9241,81.0666,8474.0
2017-04-06 15:30:00,108.1,108.13,107.91,107.98,23993.0,81.0666,81.0891,80.9241,80.9766,23993.0
2017-04-06 15:35:00,107.98,108.05,107.91,107.93,10959.0,80.9766,81.0291,80.9241,80.9391,10959.0
2017-04-06 15:40:00,107.94,108.04,107.94,108.0,14269.0,80.9466,81.0216,80.9466,80.9916,14269.0
2017-04-06 15:45:00,108.03,108.17,108.03,108.16,24297.0,81.0141,81.1191,81.0141,81.1116,24297.0
2017-04-06 15:50:00,108.15,108.28,108.1,108.27,29687.0,81.1041,81.2016,81.0666,81.1941,29687.0
2017-04-06 15:55:00,108.28,108.32,108.21,108.23,58170.0,81.2016,81.2315,81.1491,81.1641,58170.0
2017-04-07 09:30:00,108.13,108.49,107.8,107.87,11561.0,81.0891,81.359,80.8416,80.8941,11561.0
2017-04-07 09:35:00,107.9,108.68,107.9,108.57,6019.0,80.9166,81.5015,80.9166,81.419,6019.0
2017-04-07 09:40:00,108.45,108.55,108.36,108.54,12600.0,81.329,81.404,81.2615,81.3965,12600.0
2017-04-07 09:45:00,108.47,108.82,108.47,108.68,5550.0,81.344,81.6065,81.344,81.5015,5550.0
2017-04-07 09:50:00,108.75,108.85,108.54,108.62,5825.0,81.554,81.629,81.3965,81.4565,5825.0
2017-04-07 09:55:00,108.62,108.68,108.48,108.53,5634.0,81.4565,81.5015,81.3515,81.389,5634.0
2017-04-07 10:00:00,108.57,108.85,108.56,108.8,11172.0,81.419,81.629,81.4115,81.5915,11172.0
2017-04-07 10:05:00,108.84,108.85,108.66,108.8,6766.0,81.6215,81.629,81.4865,81.5915,6766.0
2017-04-07 10:10:00,108.78,109.1,108.78,109.07,49491.0,81.5765,81.8165,81.5765,81.794,49491.0
2017-04-07 10:15:00,109.11,109.21,109.05,109.07,6200.0,81.824,81.899,81.779,81.794,6200.0
2017-04-07 10:20:00,109.02,109.17,109.02,109.17,2577.0,81.7565,81.869,81.7565,81.869,2577.0
2017-04-07 10:25:00,109.18,109.28,109.12,109.23,14125.0,81.8765,81.9515,81.8315,81.914,14125.0
2017-04-07 10:30:00,109.31,109.41,109.22,109.27,4765.0,81.974,82.049,81.9065,81.944,4765.0
2017-04-07 10:35:00,109.25,109.27,108.96,109.1,17209.0,81.929,81.944,81.7115,81.8165,17209.0
2017-04-07 10:40:00,109.09,109.21,109.06,109.16,8328.0,81.809,81.899,81.7865,81.8615,8328.0
2017-04-07 10:45:00,109.16,109.23,109.15,109.22,4815.0,81.8615,81.914,81.854,81.9065,4815.0
2017-04-07 10:50:00,109.22,109.33,109.21,109.33,7297.0,81.9065,81.989,81.899,81.989,7297.0
2017-04-07 10:55:00,109.32,109.32,109.11,109.2,9810.0,81.9815,81.9815,81.824,81.8915,9810.0
2017-04-07 11:00:00,109.2,109.23,109.09,109.13,11896.0,81.8915,81.914,81.809,81.839,11896.0
2017-04-07 11:05:00,109.11,109.2,109.02,109.15,6710.0,81.824,81.8915,81.7565,81.854,6710.0
2017-04-07 11:10:00,109.11,109.13,109.01,109.03,3023.0,81.824,81.839,81.749,81.764,3023.0
2017-04-07 11:15:00,109.06,109.21,109.05,109.16,5068.0,81.7865,81.899,81.779,81.8615,5068.0
2017-04-07 11:20:00,109.15,109.15,108.94,108.94,7020.0,81.854,81.854,81.6965,81.6965,7020.0
2017-04-07 11:25:00,108.94,109.09,108.94,109.03,11602.0,81.6965,81.809,81.6965,81.764,11602.0
2017-04-07 11:30:00,109.05,109.05,108.92,108.97,4000.0,81.779,81.779,81.6815,81.719,4000.0
2017-04-07 11:35:00,108.97,109.04,108.94,108.96,6448.0,81.719,81.7715,81.6965,81.7115,6448.0
2017-04-07 11:40:00,108.98,108.99,108.85,108.86,5830.0,81.7265,81.734,81.629,81.6365,5830.0
2017-04-07 11:45:00,108.86,108.97,108.85,108.9,4119.0,81.6365,81.719,81.629,81.6665,4119.0
2017-04-07 11:50:00,108.94,108.96,108.88,108.9,3438.0,81.6965,81.7115,81.6515,81.6665,3438.0
2017-04-07 11:55:00,108.89,108.89,108.73,108.75,7546.0,81.659,81.659,81.539,81.554,7546.0
2017-04-07 12:00:00,108.79,108.88,108.78,108.82,3402.0,81.584,81.6515,81.5765,81.6065,3402.0
2017-04-07 12:05:00,108.82,108.87,108.81,108.83,4400.0,81.6065,81.644,81.599,81.614,4400.0
2017-04-07 12:10:00,108.8,108.88,108.8,108.82,1689.0,81.5915,81.6515,81.5915,81.6065,1689.0
2017-04-07 12:15:00,108.85,108.85,108.77,108.82,3000.0,81.629,81.629,81.569,81.6065,3000.0
2017-04-07 12:20:00,108.78,108.87,108.76,108.87,5805.0,81.5765,81.644,81.5615,81.644,5805.0
2017-04-07 12:25:00,108.89,108.97,108.89,108.97,8795.0,81.659,81.719,81.659,81.719,8795.0
2017-04-07 12:30:00,108.98,109.0,108.94,108.99,4288.0,81.7265,81.7415,81.6965,81.734,4288.0
2017-04-07 12:35:00,109.0,109.0,108.84,108.84,3411.0,81.7415,81.7415,81.6215,81.6215,3411.0
2017-04-07 12:40:00,108.88,108.9,108.84,108.86,1800.0,81.6515,81.6665,81.6215,81.6365,1800.0
2017-04-07 12:45:00,108.86,108.9,108.82,108.9,9250.0,81.6365,81.6665,81.6065,81.6665,9250.0
2017-04-07 12:50:00,108.9,108.93,108.85,108.85,4646.0,81.6665,81.689,81.629,81.629,4646.0
2017-04-07 12:55:00,108.9,108.9,108.76,108.86,9200.0,81.6665,81.6665,81.5615,81.6365,9200.0
2017-04-07 13:00:00,108.81,108.86,108.77,108.84,6300.0,81.599,81.6365,81.569,81.6215,6300.0
2017-04-07 13:05:00,108.78,108.89,108.78,108.83,1675.0,81.5765,81.659,81.5765,81.614,1675.0
2017-04-07 13:10:00,108.85,108.85,108.79,108.83,3800.0,81.629,81.629,81.584,81.614,3800.0
2017-04-07 13:15:00,108.8,108.84,108.77,108.84,7099.0,81.5915,81.6215,81.569,81.6215,7099.0
2017-04-07 13:20:00,108.85,108.85,108.77,108.8,1352.0,81.629,81.629,81.569,81.5915,1352.0
2017-04-07 13:25:00,108.78,108.95,108.75,108.95,5200.0,81.5765,81.704,81.554,81.704,5200.0
2017-04-07 13:30:00,108.96,109.01,108.9,108.98,4387.0,81.7115,81.749,81.6665,81.7265,4387.0
2017-04-07 13:35:00,108.96,109.01,108.85,108.87,4005.0,81.7115,81.749,81.629,81.644,4005.0
2017-04-07 13:40:00,108.86,108.94,108.85,108.94,2010.0,81.6365,81.6965,81.629,81.6965,2010.0
2017-04-07 13:45:00,108.91,108.92,108.84,108.9,2400.0,81.674,81.6815,81.6215,81.6665,2400.0
2017-04-07 13:50:00,108.87,108.89,108.84,108.87,2630.0,81.644,81.659,81.6215,81.644,2630.0
2017-04-07 13:55:00,108.89,108.9,108.77,108.85,2491.0,81.659,81.6665,81.569,81.629,2491.0
2017-04-07 14:00:00,108.85,108.91,108.82,108.86,2900.0,81.629,81.674,81.6065,81.6365,2900.0
2017-04-07 14:05:00,108.91,108.93,108.83,108.92,7585.0,81.674,81.689,81.614,81.6815,7585.0
2017-04-07 14:10:00,108.88,108.98,108.88,108.91,2214.0,81.6515,81.7265,81.6515,81.674,2214.0
2017-04-07 14:15:00,108.94,108.97,108.87,108.88,4000.0,81.6965,81.719,81.644,81.6515,4000.0
2017-04-07 14:20:00,108.85,108.98,108.85,108.98,1840.0,81.629,81.7265,81.629,81.7265,1840.0
2017-04-07 14:25:00,108.95,108.96,108.93,108.96,2189.0,81.704,81.7115,81.689,81.7115,2189.0
2017-04-07 14:30:00,108.96,109.06,108.95,109.03,3700.0,81.7115,81.7865,81.704,81.764,3700.0
2017-04-07 14:35:00,109.01,109.06,108.91,108.91,7080.0,81.749,81.7865,81.674,81.674,7080.0
2017-04-07 14:40:00,108.95,109.06,108.94,109.02,6801.0,81.704,81.7865,81.6965,81.7565,6801.0
2017-04-07 14:45:00,109.04,109.16,109.03,109.15,7275.0,81.7715,81.8615,81.764,81.854,7275.0
2017-04-07 14:50:00,109.11,109.11,108.97,109.03,9177.0,81.824,81.824,81.719,81.764,9177.0
2017-04-07 14:55:00,109.03,109.09,109.0,109.07,8441.0,81.764,81.809,81.7415,81.794,8441.0
2017-04-07 15:00:00,109.05,109.05,108.9,108.95,3900.0,81.779,81.779,81.6665,81.704,3900.0
2017-04-07 15:05:00,108.93,108.93,108.85,108.85,6802.0,81.689,81.689,81.629,81.629,6802.0
2017-04-07 15:10:00,108.86,108.9,108.81,108.81,21584.0,81.6365,81.6665,81.599,81.599,21584.0
2017-04-07 15:15:00,108.8,108.82,108.62,108.62,10316.0,81.5915,81.6065,81.4565,81.4565,10316.0
2017-04-07 15:20:00,108.64,108.7,108.58,108.69,12794.0,81.4715,81.5165,81.4265,81.509,12794.0
2017-04-07 15:25:00,108.69,108.85,108.69,108.84,15488.0,81.509,81.629,81.509,81.6215,15488.0
2017-04-07 15:30:00,108.84,108.85,108.71,108.83,13486.0,81.6215,81.629,81.524,81.614,13486.0
2017-04-07 15:35:00,108.83,108.86,108.73,108.83,8003.0,81.614,81.6365,81.539,81.614,8003.0
2017-04-07 15:40:00,108.83,108.91,108.71,108.71,9512.0,81.614,81.674,81.524,81.524,9512.0
2017-04-07 15:45:00,108.7,108.78,108.69,108.75,11739.0,81.5165,81.5765,81.509,81.554,11739.0
2017-04-07 15:50:00,108.75,108.75,108.64,108.65,15920.0,81.554,81.554,81.4715,81.479,15920.0
2017-04-07 15:55:00,108.64,108.73,108.61,108.7,33925.0,81.4715,81.539,81.449,81.5165,33925.0
2017-04-10 09:30:00,108.66,108.8,108.39,108.74,8977.0,81.4865,81.5915,81.284,81.5465,8977.0
2017-04-10 09:35:00,108.72,108.77,108.55,108.67,2770.0,81.5315,81.569,81.404,81.494,2770.0
2017-04-10 09:40:00,108.66,108.79,108.61,108.76,2500.0,81.4865,81.584,81.449,81.5615,2500.0
2017-04-10 09:45:00,108.88,108.88,108.66,108.73,3189.0,81.6515,81.6515,81.4865,81.539,3189.0
2017-04-10 09:50:00,108.76,108.83,108.73,108.76,2200.0,81.5615,81.614,81.539,81.5615,2200.0
2017-04-10 09:55:00,108.8,108.94,108.68,108.9,4901.0,81.5915,81.6965,81.5015,81.6665,4901.0
2017-04-10 10:00:00,108.88,108.99,108.87,108.92,3515.0,81.6515,81.734,81.644,81.6815,3515.0
2017-04-10 10:05:00,108.91,108.97,108.87,108.87,2300.0,81.674,81.719,81.644,81.644,2300.0
2017-04-10 10:10:00,108.87,108.87,108.74,108.79,3400.0,81.644,81.644,81.5465,81.584,3400.0
2017-04-10 10:15:00,108.82,108.98,108.79,108.98,4055.0,81.6065,81.7265,81.584,81.7265,4055.0
2017-04-10 10:20:00,108.97,108.97,108.78,108.96,2800.0,81.719,81.719,81.5765,81.7115,2800.0
2017-04-10 10:25:00,108.91,108.99,108.87,108.91,4205.0,81.674,81.734,81.644,81.674,4205.0
2017-04-10 10:30:00,108.91,108.98,108.81,108.95,5731.0,81.674,81.7265,81.599,81.704,5731.0
2017-04-10 10:35:00,108.93,108.99,108.83,108.84,3712.0,81.689,81.734,81.614,81.6215,3712.0
2017-04-10 10:40:00,108.86,108.92,108.81,108.85,4510.0,81.6365,81.6815,81.599,81.629,4510.0
2017-04-10 10:45:00,108.87,108.98,108.83,108.98,5600.0,81.644,81.7265,81.614,81.7265,5600.0
2017-04-10 10:50:00,108.92,108.95,108.9,108.94,2768.0,81.6815,81.704,81.6665,81.6965,2768.0
2017-04-10 10:55:00,108.96,108.99,108.9,108.9,2945.0,81.7115,81.734,81.6665,81.6665,2945.0
2017-04-10 11:00:00,108.87,108.89,108.8,108.83,4545.0,81.644,81.659,81.5915,81.614,4545.0
2017-04-10 11:05:00,108.84,108.85,108.64,108.78,12591.0,81.6215,81.629,81.4715,81.5765,12591.0
2017-04-10 11:10:00,108.77,108.81,108.73,108.77,4960.0,81.569,81.599,81.539,81.569,4960.0
2017-04-10 11:15:00,108.77,108.84,108.77,108.82,5300.0,81.569,81.6215,81.569,81.6065,5300.0
2017-04-10 11:20:00,108.81,108.85,108.78,108.81,6921.0,81.599,81.629,81.5765,81.599,6921.0
2017-04-10 11:25:00,108.82,108.84,108.69,108.7,7406.0,81.6065,81.6215,81.509,81.5165,7406.0
2017-04-10 11:30:00,108.7,108.75,108.58,108.62,3603.0,81.5165,81.554,81.4265,81.4565,3603.0
2017-04-10 11:35:00,108.64,108.67,108.57,108.67,11677.0,81.4715,81.494,81.419,81.494,11677.0
2017-04-10 11:40:00,108.65,108.72,108.62,108.69,9406.0,81.479,81.5315,81.4565,81.509,9406.0
2017-04-10 11:45:00,108.71,108.73,108.67,108.7,2545.0,81.524,81.539,81.494,81.5165,2545.0
2017-04-10 11:50:00,108.72,108.84,108.71,108.79,8046.0,81.5315,81.6215,81.524,81.584,8046.0
2017-04-10 11:55:00,108.79,108.88,108.78,108.8,19417.0,81.584,81.6515,81.5765,81.5915,19417.0
2017-04-10 12:00:00,108.79,108.86,108.75,108.77,8050.0,81.584,81.6365,81.554,81.569,8050.0
2017-04-10 12:05:00,108.81,108.82,108.75,108.77,5857.0,81.599,81.6065,81.554,81.569,5857.0
2017-04-10 12:10:00,108.76,108.77,108.61,108.62,4400.0,81.5615,81.569,81.449,81.4565,4400.0
2017-04-10 12:15:00,108.68,108.72,108.64,108.64,1950.0,81.5015,81.5315,81.4715,81.4715,1950.0
2017-04-10 12:20:00,108.68,108.73,108.68,108.69,3500.0,81.5015,81.539,81.5015,81.509,3500.0
2017-04-10 12:25:00,108.71,108.72,108.61,108.61,2100.0,81.524,81.5315,81.449,81.449,2100.0
2017-04-10 12:30:00,108.62,108.68,108.56,108.6,8432.0,81.4565,81.5015,81.4115,81.4415,8432.0
2017-04-10 12:35:00,108.59,108.65,108.55,108.62,5183.0,81.434,81.479,81.404,81.4565,5183.0
2017-04-10 12:40:00,108.64,108.7,108.58,108.63,24562.0,81.4715,81.5165,81.4265,81.464,24562.0
2017-04-10 12:45:00,108.67,108.79,108.67,108.74,3618.0,81.494,81.584,81.494,81.5465,3618.0
2017-04-10 12:50:00,108.76,108.86,108.75,108.77,7954.0,81.5615,81.6365,81.554,81.569,7954.0
2017-04-10 12:55:00,108.78,108.84,108.72,108.8,5083.0,81.5765,81.6215,81.5315,81.5915,5083.0
2017-04-10 13:00:00,108.81,108.81,108.7,108.76,2353.0,81.599,81.599,81.5165,81.5615,2353.0
2017-04-10 13:05:00,108.73,108.77,108.72,108.76,2545.0,81.539,81.569,81.5315,81.5615,2545.0
2017-04-10 13:10:00,108.76,108.77,108.67,108.69,2873.0,81.5615,81.569,81.494,81.509,2873.0
2017-04-10 13:15:00,108.72,108.77,108.64,108.68,6139.0,81.5315,81.569,81.4715,81.5015,6139.0
2017-04-10 13:20:00,108.73,108.83,108.73,108.81,2400.0,81.539,81.614,81.539,81.599,2400.0
2017-04-10 13:25:00,108.78,108.82,108.76,108.76,4695.0,81.5765,81.6065,81.5615,81.5615,4695.0
2017-04-10 13:30:00,108.78,108.91,108.78,108.91,5677.0,81.5765,81.674,81.5765,81.674,5677.0
2017-04-10 13:35:00,108.94,109.1,108.94,109.09,14377.0,81.6965,81.8165,81.6965,81.809,14377.0
2017-04-10 13:40:00,109.07,109.09,109.01,109.02,2901.0,81.794,81.809,81.749,81.7565,2901.0
2017-04-10 13:45:00,109.05,109.07,109.03,109.07,1934.0,81.779,81.794,81.764,81.794,1934.0
2017-04-10 13:50:00,109.08,109.16,109.08,109.16,3700.0,81.8015,81.8615,81.8015,81.8615,3700.0
2017-04-10 13:55:00,109.12,109.17,109.1,109.15,2901.0,81.8315,81.869,81.8165,81.854,2901.0
2017-04-10 14:00:00,109.14,109.17,108.97,108.97,3595.0,81.8465,81.869,81.719,81.719,3595.0
2017-04-10 14:05:00,108.97,109.12,108.97,109.07,8590.0,81.719,81.8315,81.719,81.794,8590.0
2017-04-10 14:10:00,109.1,109.3,109.1,109.3,6410.0,81.8165,81.9665,81.8165,81.9665,6410.0
2017-04-10 14:15:00,109.3,109.3,109.21,109.24,3094.0,81.9665,81.9665,81.899,81.9215,3094.0
2017-04-10 14:20:00,109.28,109.28,109.2,109.26,2971.0,81.9515,81.9515,81.8915,81.9365,2971.0
2017-04-10 14:25:00,109.25,109.25,109.13,109.13,3807.0,81.929,81.929,81.839,81.839,3807.0
2017-04-10 14:30:00,109.13,109.14,109.03,109.12,3721.0,81.839,81.8465,81.764,81.8315,3721.0
2017-04-10 14:35:00,109.11,109.12,109.04,109.04,6268.0,81.824,81.8315,81.7715,81.7715,6268.0
2017-04-10 14:40:00,109.04,109.18,108.99,109.13,14169.0,81.7715,81.8765,81.734,81.839,14169.0
2017-04-10 14:45:00,109.14,109.35,109.14,109.32,5707.0,81.8465,82.004,81.8465,81.9815,5707.0
2017-04-10 14:50:00,109.34,109.37,109.3,109.35,6749.0,81.9965,82.019,81.9665,82.004,6749.0
2017-04-10 14:55:00,109.36,109.5,109.33,109.48,11194.0,82.0115,82.1165,81.989,82.1015,11194.0
2017-04-10 15:00:00,109.47,109.5,109.42,109.44,3960.0,82.094,82.1165,82.0565,82.0715,3960.0
2017-04-10 15:05:00,109.43,109.5,109.42,109.49,11302.0,82.064,82.1165,82.0565,82.109,11302.0
2017-04-10 15:10:00,109.47,109.5,109.47,109.5,11576.0,82.094,82.1165,82.094,82.1165,11576.0
2017-04-10 15:15:00,109.49,109.55,109.49,109.5,8918.0,82.109,82.154,82.109,82.1165,8918.0
2017-04-10 15:20:00,109.5,109.5,109.33,109.4,10895.0,82.1165,82.1165,81.989,82.0415,10895.0
2017-04-10 15:25:00,109.42,109.43,109.28,109.31,6366.0,82.0565,82.064,81.9515,81.974,6366.0
2017-04-10 15:30:00,109.31,109.33,109.25,109.33,10835.0,81.974,81.989,81.929,81.989,10835.0
2017-04-10 15:35:00,109.33,109.36,109.26,109.35,9420.0,81.989,82.0115,81.9365,82.004,9420.0
2017-04-10 15:40:00,109.36,109.39,109.25,109.25,7463.0,82.0115,82.034,81.929,81.929,7463.0
2017-04-10 15:45:00,109.28,109.3,109.13,109.17,12224.0,81.9515,81.9665,81.839,81.869,12224.0
2017-04-10 15:50:00,109.17,109.26,109.16,109.23,13700.0,81.869,81.9365,81.8615,81.914,13700.0
2017-04-10 15:55:00,109.22,109.35,109.21,109.28,35200.0,81.9065,82.004,81.899,81.9515,35200.0
2017-04-11 09:30:00,109.39,109.72,109.0,109.67,12136.0,82.034,82.2814,81.7415,82.2439,12136.0
2017-04-11 09:35:00,109.66,109.8,109.4,109.4,5478.0,82.2364,82.3414,82.0415,82.0415,5478.0
2017-04-11 09:40:00,109.41,109.41,109.25,109.34,3700.0,82.049,82.049,81.929,81.9965,3700.0
2017-04-11 09:45:00,109.22,109.32,109.09,109.14,12155.0,81.9065,81.9815,81.809,81.8465,12155.0
2017-04-11 09:50:00,109.12,109.16,108.92,109.01,25023.0,81.8315,81.8615,81.6815,81.749,25023.0
2017-04-11 09:55:00,109.01,109.01,108.78,108.86,7506.0,81.749,81.749,81.5765,81.6365,7506.0
2017-04-11 10:00:00,109.03,109.03,108.85,108.87,8200.0,81.764,81.764,81.629,81.644,8200.0
2017-04-11 10:05:00,108.88,108.94,108.75,108.75,19588.0,81.6515,81.6965,81.554,81.554,19588.0
2017-04-11 10:10:00,108.82,108.87,108.67,108.72,8105.0,81.6065,81.644,81.494,81.5315,8105.0
2017-04-11 10:15:00,108.68,108.78,108.67,108.74,5662.0,81.5015,81.5765,81.494,81.5465,5662.0
2017-04-11 10:20:00,108.82,109.12,108.77,109.09,9562.0,81.6065,81.8315,81.569,81.809,9562.0
2017-04-11 10:25:00,109.14,109.26,109.09,109.26,2497.0,81.8465,81.9365,81.809,81.9365,2497.0
2017-04-11 10:30:00,109.31,109.31,108.78,108.83,19916.0,81.974,81.974,81.5765,81.614,19916.0
2017-04-11 10:35:00,108.87,109.14,108.87,109.11,2806.0,81.644,81.8465,81.644,81.824,2806.0
2017-04-11 10:40:00,109.12,109.17,109.02,109.06,4236.0,81.8315,81.869,81.7565,81.7865,4236.0
2017-04-11 10:45:00,109.14,109.32,109.13,109.19,5172.0,81.8465,81.9815,81.839,81.884,5172.0
2017-04-11 10:50:00,109.17,109.24,109.04,109.08,5423.0,81.869,81.9215,81.7715,81.8015,5423.0
2017-04-11 10:55:00,109.12,109.19,109.05,109.1,7034.0,81.8315,81.884,81.779,81.8165,7034.0
2017-04-11 11:00:00,109.14,109.18,109.05,109.1,6864.0,81.8465,81.8765,81.779,81.8165,6864.0
2017-04-11 11:05:00,109.11,109.19,109.1,109.19,2780.0,81.824,81.884,81.8165,81.884,2780.0
2017-04-11 11:10:00,109.16,109.16,109.01,109.05,3959.0,81.8615,81.8615,81.749,81.779,3959.0
2017-04-11 11:15:00,109.06,109.15,109.01,109.15,3343.0,81.7865,81.854,81.749,81.854,3343.0
2017-04-11 11:20:00,109.07,109.14,108.89,108.89,3646.0,81.794,81.8465,81.659,81.659,3646.0
2017-04-11 11:25:00,108.94,109.03,108.83,108.83,2593.0,81.6965,81.764,81.614,81.614,2593.0
2017-04-11 11:30:00,108.83,108.96,108.83,108.92,2850.0,81.614,81.7115,81.614,81.6815,2850.0
2017-04-11 11:35:00,108.89,108.97,108.85,108.85,15182.0,81.659,81.719,81.629,81.629,15182.0
2017-04-11 11:40:00,108.89,108.9,108.83,108.9,1000.0,81.659,81.6665,81.614,81.6665,1000.0
2017-04-11 11:45:00,108.88,109.0,108.88,108.93,2370.0,81.6515,81.7415,81.6515,81.689,2370.0
2017-04-11 11:50:00,108.91,108.92,108.85,108.9,1962.0,81.674,81.6815,81.629,81.6665,1962.0
2017-04-11 11:55:00,108.86,108.89,108.77,108.8,2774.0,81.6365,81.659,81.569,81.5915,2774.0
2017-04-11 12:00:00,108.83,109.0,108.83,108.96,2176.0,81.614,81.7415,81.614,81.7115,2176.0
2017-04-11 12:05:00,108.96,109.0,108.94,108.95,4200.0,81.7115,81.7415,81.6965,81.704,4200.0
2017-04-11 12:10:00,108.97,109.0,108.95,108.96,3461.0,81.719,81.7415,81.704,81.7115,3461.0
2017-04-11 12:15:00,108.95,109.0,108.93,108.96,1915.0,81.704,81.7415,81.689,81.7115,1915.0
2017-04-11 12:20:00,108.99,109.05,108.96,108.96,6115.0,81.734,81.779,81.7115,81.7115,6115.0
2017-04-11 12:25:00,108.97,109.05,108.94,109.03,3800.0,81.719,81.779,81.6965,81.764,3800.0
2017-04-11 12:30:00,109.01,109.1,109.01,109.07,5612.0,81.749,81.8165,81.749,81.794,5612.0
2017-04-11 12:35:00,109.08,109.14,109.08,109.1,2740.0,81.8015,81.8465,81.8015,81.8165,2740.0
2017-04-11 12:40:00,109.09,109.09,108.97,108.97,2245.0,81.809,81.809,81.719,81.719,2245.0
2017-04-11 12:45:00,108.96,108.99,108.95,108.95,700.0,81.7115,81.734,81.704,81.704,700.0
2017-04-11 12:50:00,108.95,109.12,108.95,109.01,1900.0,81.704,81.8315,81.704,81.749,1900.0
2017-04-11 12:55:00,108.99,109.08,108.99,109.08,1183.0,81.734,81.8015,81.734,81.8015,1183.0
2017-04-11 13:00:00,109.1,109.1,109.04,109.06,1200.0,81.8165,81.8165,81.7715,81.7865,1200.0
2017-04-11 13:05:00,109.09,109.11,109.08,109.11,800.0,81.809,81.824,81.8015,81.824,800.0
2017-04-11 13:10:00,109.11,109.25,109.1,109.25,1300.0,81.824,81.929,81.8165,81.929,1300.0
2017-04-11 13:15:00,109.26,109.28,109.2,109.26,3605.0,81.9365,81.9515,81.8915,81.9365,3605.0
2017-04-11 13:20:00,109.24,109.29,109.19,109.22,4144.0,81.9215,81.959,81.884,81.9065,4144.0
2017-04-11 13:25:00,109.22,109.24,109.2,109.2,3050.0,81.9065,81.9215,81.8915,81.8915,3050.0
2017-04-11 13:30:00,109.24,109.33,109.21,109.28,3250.0,81.9215,81.989,81.899,81.9515,3250.0
2017-04-11 13:35:00,109.26,109.29,109.21,109.28,3000.0,81.9365,81.959,81.899,81.9515,3000.0
2017-04-11 13:40:00,109.28,109.3,109.11,109.21,3519.0,81.9515,81.9665,81.824,81.899,3519.0
2017-04-11 13:45:00,109.2,109.2,109.14,109.15,800.0,81.8915,81.8915,81.8465,81.854,800.0
2017-04-11 13:50:00,109.17,109.18,109.09,109.14,4000.0,81.869,81.8765,81.809,81.8465,4000.0
2017-04-11 13:55:00,109.14,109.19,109.14,109.17,2736.0,81.8465,81.884,81.8465,81.869,2736.0
2017-04-11 14:00:00,109.22,109.28,109.21,109.24,4681.0,81.9065,81.9515,81.899,81.9215,4681.0
2017-04-11 14:05:00,109.27,109.35,109.25,109.33,6153.0,81.944,82.004,81.929,81.989,6153.0
2017-04-11 14:10:00,109.32,109.35,109.24,109.29,6802.0,81.9815,82.004,81.9215,81.959,6802.0
2017-04-11 14:15:00,109.31,109.31,109.19,109.21,1300.0,81.974,81.974,81.884,81.899,1300.0
2017-04-11 14:20:00,109.22,109.28,109.22,109.27,1944.0,81.9065,81.9515,81.9065,81.944,1944.0
2017-04-11 14:25:00,109.29,109.41,109.29,109.41,1600.0,81.959,82.049,81.959,82.049,1600.0
2017-04-11 14:30:00,109.4,109.4,109.33,109.37,2628.0,82.0415,82.0415,81.989,82.019,2628.0
2017-04-11 14:35:00,109.37,109.44,109.36,109.41,5100.0,82.019,82.0715,82.0115,82.049,5100.0
2017-04-11 14:40:00,109.46,109.53,109.43,109.44,3350.0,82.0865,82.139,82.064,82.0715,3350.0
2017-04-11 14:45:00,109.49,109.5,109.41,109.41,1200.0,82.109,82.1165,82.049,82.049,1200.0
2017-04-11 14:50:00,109.39,109.44,109.33,109.44,1834.0,82.034,82.0715,81.989,82.0715,1834.0
2017-04-11 14:55:00,109.41,109.41,109.28,109.28,2297.0,82.049,82.049,81.9515,81.9515,2297.0
2017-04-11 15:00:00,109.28,109.31,109.24,109.24,2954.0,81.9515,81.974,81.9215,81.9215,2954.0
2017-04-11 15:05:00,109.27,109.3,109.2,109.24,3074.0,81.944,81.9665,81.8915,81.9215,3074.0
2017-04-11 15:10:00,109.25,109.31,109.25,109.27,1991.0,81.929,81.974,81.929,81.944,1991.0
2017-04-11 15:15:00,109.32,109.32,109.11,109.18,3100.0,81.9815,81.9815,81.824,81.8765,3100.0
2017-04-11 15:20:00,109.16,109.17,109.12,109.14,3185.0,81.8615,81.869,81.8315,81.8465,3185.0
2017-04-11 15:25:00,109.15,109.15,109.05,109.07,4604.0,81.854,81.854,81.779,81.794,4604.0
2017-04-11 15:30:00,109.16,109.16,109.09,109.14,4133.0,81.8615,81.8615,81.809,81.8465,4133.0
2017-04-11 15:35:00,109.13,109.18,109.11,109.16,7920.0,81.839,81.8765,81.824,81.8615,7920.0
2017-04-11 15:40:00,109.18,109.23,109.16,109.16,8774.0,81.8765,81.914,81.8615,81.8615,8774.0
2017-04-11 15:45:00,109.15,109.35,109.13,109.31,21384.0,81.854,82.004,81.839,81.974,21384.0
2017-04-11 15:50:00,109.31,109.41,109.28,109.39,16712.0,81.974,82.049,81.9515,82.034,16712.0
2017-04-11 15:55:00,109.39,109.42,109.26,109.41,22255.0,82.034,82.0565,81.9365,82.049,22255.0
2017-04-12 09:30:00,109.44,109.67,109.02,109.42,14572.0,82.0715,82.2439,81.7565,82.0565,14572.0
2017-04-12 09:35:00,109.25,109.46,109.2,109.36,5058.0,81.929,82.0865,81.8915,82.0115,5058.0
2017-04-12 09:40:00,109.27,109.44,109.27,109.39,4200.0,81.944,82.0715,81.944,82.034,4200.0
2017-04-12 09:45:00,109.43,109.44,109.33,109.38,1000.0,82.064,82.0715,81.989,82.0265,1000.0
2017-04-12 09:50:00,109.34,109.45,109.29,109.38,5302.0,81.9965,82.079,81.959,82.0265,5302.0
2017-04-12 09:55:00,109.37,109.44,109.29,109.44,2350.0,82.019,82.0715,81.959,82.0715,2350.0
2017-04-12 10:00:00,109.49,109.49,109.36,109.36,859.0,82.109,82.109,82.0115,82.0115,859.0
2017-04-12 10:05:00,109.42,109.55,109.42,109.43,2300.0,82.0565,82.154,82.0565,82.064,2300.0
2017-04-12 10:10:00,109.44,109.51,109.44,109.5,4414.0,82.0715,82.124,82.0715,82.1165,4414.0
2017-04-12 10:15:00,109.47,109.74,109.47,109.62,11826.0,82.094,82.2964,82.094,82.2064,11826.0
2017-04-12 10:20:00,109.71,109.72,109.57,109.65,3522.0,82.2739,82.2814,82.169,82.2289,3522.0
2017-04-12 10:25:00,109.74,109.92,109.73,109.9,5500.0,82.2964,82.4314,82.2889,82.4164,5500.0
2017-04-12 10:30:00,109.9,109.92,109.83,109.86,4702.0,82.4164,82.4314,82.3639,82.3864,4702.0
2017-04-12 10:35:00,109.86,109.9,109.69,109.77,17303.0,82.3864,82.4164,82.2589,82.3189,17303.0
2017-04-12 10:40:00,109.77,109.79,109.62,109.62,5200.0,82.3189,82.3339,82.2064,82.2064,5200.0
2017-04-12 10:45:00,109.62,109.63,109.42,109.43,6200.0,82.2064,82.2139,82.0565,82.064,6200.0
2017-04-12 10:50:00,109.43,109.53,109.43,109.52,2250.0,82.064,82.139,82.064,82.1315,2250.0
2017-04-12 10:55:00,109.44,109.46,109.38,109.44,4019.0,82.0715,82.0865,82.0265,82.0715,4019.0
2017-04-12 11:00:00,109.45,109.52,109.38,109.41,5485.0,82.079,82.1315,82.0265,82.049,5485.0
2017-04-12 11:05:00,109.46,109.46,109.34,109.4,1300.0,82.0865,82.0865,81.9965,82.0415,1300.0
2017-04-12 11:10:00,109.43,109.45,109.39,109.45,1200.0,82.064,82.079,82.034,82.079,1200.0
2017-04-12 11:15:00,109.46,109.46,109.34,109.4,2244.0,82.0865,82.0865,81.9965,82.0415,2244.0
2017-04-12 11:20:00,109.41,109.42,109.29,109.33,3605.0,82.049,82.0565,81.959,81.989,3605.0
2017-04-12 11:25:00,109.32,109.45,109.31,109.38,2731.0,81.9815,82.079,81.974,82.0265,2731.0
2017-04-12 11:30:00,109.39,109.45,109.39,109.45,500.0,82.034,82.079,82.034,82.079,500.0
2017-04-12 11:35:00,109.47,109.47,109.34,109.34,1400.0,82.094,82.094,81.9965,81.9965,1400.0
2017-04-12 11:40:00,109.36,109.37,109.27,109.37,4400.0,82.0115,82.019,81.944,82.019,4400.0
2017-04-12 11:45:00,109.38,109.38,109.26,109.29,5413.0,82.0265,82.0265,81.9365,81.959,5413.0
2017-04-12 11:50:00,109.31,109.46,109.27,109.43,5000.0,81.974,82.0865,81.944,82.064,5000.0
2017-04-12 11:55:00,109.45,109.61,109.45,109.57,4700.0,82.079,82.1989,82.079,82.169,4700.0
2017-04-12 12:00:00,109.57,109.58,109.52,109.53,1341.0,82.169,82.1765,82.1315,82.139,1341.0
2017-04-12 12:05:00,109.54,109.54,109.4,109.4,1600.0,82.1465,82.1465,82.0415,82.0415,1600.0
2017-04-12 12:10:00,109.39,109.43,109.37,109.39,4300.0,82.034,82.064,82.019,82.034,4300.0
2017-04-12 12:15:00,109.37,109.46,109.37,109.38,2100.0,82.019,82.0865,82.019,82.0265,2100.0
2017-04-12 12:20:00,109.35,109.41,109.3,109.3,2200.0,82.004,82.049,81.9665,81.9665,2200.0
2017-04-12 12:25:00,109.29,109.35,109.25,109.3,4290.0,81.959,82.004,81.929,81.9665,4290.0
2017-04-12 12:30:00,109.32,109.4,109.31,109.4,1600.0,81.9815,82.0415,81.974,82.0415,1600.0
2017-04-12 12:35:00,109.42,109.42,109.35,109.35,3129.0,82.0565,82.0565,82.004,82.004,3129.0
2017-04-12 12:40:00,109.34,109.34,109.28,109.3,1560.0,81.9965,81.9965,81.9515,81.9665,1560.0
2017-04-12 12:45:00,109.26,109.27,109.19,109.25,12583.0,81.9365,81.944,81.884,81.929,12583.0
2017-04-12 12:50:00,109.25,109.31,109.23,109.3,4029.0,81.929,81.974,81.914,81.9665,4029.0
2017-04-12 12:55:00,109.26,109.28,109.23,109.24,3907.0,81.9365,81.9515,81.914,81.9215,3907.0
2017-04-12 13:00:00,109.25,109.27,109.21,109.26,1800.0,81.929,81.944,81.899,81.9365,1800.0
2017-04-12 13:05:00,109.28,109.28,109.21,109.26,3913.0,81.9515,81.9515,81.899,81.9365,3913.0
2017-04-12 13:10:00,109.27,109.34,109.21,109.21,1700.0,81.944,81.9965,81.899,81.899,1700.0
2017-04-12 13:15:00,109.26,109.28,109.25,109.28,2050.0,81.9365,81.9515,81.929,81.9515,2050.0
2017-04-12 13:20:00,109.25,109.25,109.12,109.2,2715.0,81.929,81.929,81.8315,81.8915,2715.0
2017-04-12 13:25:00,109.22,109.22,109.11,109.14,1250.0,81.9065,81.9065,81.824,81.8465,1250.0
2017-04-12 13:30:00,109.18,109.18,109.1,109.14,2078.0,81.8765,81.8765,81.8165,81.8465,2078.0
2017-04-12 13:35:00,109.17,109.24,109.08,109.21,5507.0,81.869,81.9215,81.8015,81.899,5507.0
2017-04-12 13:40:00,109.25,109.39,109.23,109.39,2357.0,81.929,82.034,81.914,82.034,2357.0
2017-04-12 13:45:00,109.28,109.33,109.28,109.31,700.0,81.9515,81.989,81.9515,81.974,700.0
2017-04-12 13:50:00,109.29,109.29,109.13,109.13,1000.0,81.959,81.959,81.839,81.839,1000.0
2017-04-12 13:55:00,109.15,109.33,109.12,109.33,7013.0,81.854,81.989,81.8315,81.989,7013.0
2017-04-12 14:00:00,109.28,109.35,109.24,109.33,4500.0,81.9515,82.004,81.9215,81.989,4500.0
2017-04-12 14:05:00,109.34,109.5,109.32,109.5,4337.0,81.9965,82.1165,81.9815,82.1165,4337.0
2017-04-12 14:10:00,109.54,109.61,109.48,109.57,4200.0,82.1465,82.1989,82.1015,82.169,4200.0
2017-04-12 14:15:00,109.55,109.55,109.49,109.49,3544.0,82.154,82.154,82.109,82.109,3544.0
2017-04-12 14:20:00,109.48,109.5,109.43,109.5,2548.0,82.1015,82.1165,82.064,82.1165,2548.0
2017-04-12 14:25:00,109.46,109.59,109.46,109.59,3661.0,82.0865,82.184,82.0865,82.184,3661.0
2017-04-12 14:30:00,109.62,109.78,109.56,109.78,9990.0,82.2064,82.3264,82.1615,82.3264,9990.0
2017-04-12 14:35:00,109.79,109.84,109.73,109.73,8783.0,82.3339,82.3714,82.2889,82.2889,8783.0
2017-04-12 14:40:00,109.67,109.8,109.67,109.8,3626.0,82.2439,82.3414,82.2439,82.3414,3626.0
2017-04-12 14:45:00,109.82,109.86,109.78,109.83,9478.0,82.3564,82.3864,82.3264,82.3639,9478.0
2017-04-12 14:50:00,109.8,109.83,109.7,109.74,10820.0,82.3414,82.3639,82.2664,82.2964,10820.0
2017-04-12 14:55:00,109.76,109.82,109.72,109.76,3400.0,82.3114,82.3564,82.2814,82.3114,3400.0
2017-04-12 15:00:00,109.73,109.92,109.73,109.9,6089.0,82.2889,82.4314,82.2889,82.4164,6089.0
2017-04-12 15:05:00,109.89,109.92,109.84,109.84,5212.0,82.4089,82.4314,82.3714,82.3714,5212.0
2017-04-12 15:10:00,109.84,109.9,109.78,109.83,6777.0,82.3714,82.4164,82.3264,82.3639,6777.0
2017-04-12 15:15:00,109.78,109.92,109.78,109.87,6290.0,82.3264,82.4314,82.3264,82.3939,6290.0
2017-04-12 15:20:00,109.84,110.0,109.84,109.88,11200.0,82.3714,82.4914,82.3714,82.4014,11200.0
2017-04-12 15:25:00,109.9,109.94,109.77,109.79,7218.0,82.4164,82.4464,82.3189,82.3339,7218.0
2017-04-12 15:30:00,109.8,109.99,109.8,109.95,12474.0,82.3414,82.4839,82.3414,82.4539,12474.0
2017-04-12 15:35:00,109.93,109.97,109.9,109.94,21790.0,82.4389,82.4689,82.4164,82.4464,21790.0
2017-04-12 15:40:00,109.94,109.96,109.82,109.88,17915.0,82.4464,82.4614,82.3564,82.4014,17915.0
2017-04-12 15:45:00,109.88,110.0,109.88,109.96,28816.0,82.4014,82.4914,82.4014,82.4614,28816.0
2017-04-12 15:50:00,109.96,109.99,109.9,109.96,23507.0,82.4614,82.4839,82.4164,82.4614,23507.0
2017-04-12 15:55:00,109.98,109.99,109.88,109.92,47019.0,82.4764,82.4839,82.4014,82.4314,47019.0
2017-04-13 09:30:00,109.92,110.11,109.68,109.93,19560.0,82.4314,82.5739,82.2514,82.4389,19560.0
2017-04-13 09:35:00,109.98,110.05,109.77,109.99,7112.0,82.4764,82.5289,82.3189,82.4839,7112.0
2017-04-13 09:40:00,109.96,109.98,109.77,109.84,3011.0,82.4614,82.4764,82.3189,82.3714,3011.0
2017-04-13 09:45:00,109.82,109.86,109.57,109.67,4811.0,82.3564,82.3864,82.169,82.2439,4811.0
2017-04-13 09:50:00,109.66,109.75,109.65,109.69,7720.0,82.2364,82.3039,82.2289,82.2589,7720.0
2017-04-13 09:55:00,109.69,109.85,109.64,109.79,1846.0,82.2589,82.3789,82.2214,82.3339,1846.0
2017-04-13 10:00:00,109.79,109.96,109.7,109.86,6426.0,82.3339,82.4614,82.2664,82.3864,6426.0
2017-04-13 10:05:00,109.86,109.87,109.67,109.68,4711.0,82.3864,82.3939,82.2439,82.2514,4711.0
2017-04-13 10:10:00,109.66,109.76,109.64,109.76,3551.0,82.2364,82.3114,82.2214,82.3114,3551.0
2017-04-13 10:15:00,109.77,109.77,109.52,109.65,3200.0,82.3189,82.3189,82.1315,82.2289,3200.0
2017-04-13 10:20:00,109.69,109.73,109.59,109.62,1509.0,82.2589,82.2889,82.184,82.2064,1509.0
2017-04-13 10:25:00,109.62,109.67,109.46,109.49,2400.0,82.2064,82.2439,82.0865,82.109,2400.0
2017-04-13 10:30:00,109.5,109.69,109.49,109.64,7000.0,82.1165,82.2589,82.109,82.2214,7000.0
2017-04-13 10:35:00,109.67,109.7,109.55,109.7,5623.0,82.2439,82.2664,82.154,82.2664,5623.0
2017-04-13 10:40:00,109.7,109.71,109.62,109.62,2900.0,82.2664,82.2739,82.2064,82.2064,2900.0
2017-04-13 10:45:00,109.66,109.83,109.61,109.8,5530.0,82.2364,82.3639,82.1989,82.3414,5530.0
2017-04-13 10:50:00,109.78,109.86,109.71,109.78,25311.0,82.3264,82.3864,82.2739,82.3264,25311.0
2017-04-13 10:55:00,109.76,109.99,109.76,109.92,20770.0,82.3114,82.4839,82.3114,82.4314,20770.0
2017-04-13 11:00:00,109.95,109.97,109.81,109.91,7134.0,82.4539,82.4689,82.3489,82.4239,7134.0
2017-04-13 11:05:00,109.89,110.02,109.89,110.0,5938.0,82.4089,82.5064,82.4089,82.4914,5938.0
2017-04-13 11:10:00,110.0,110.0,109.88,109.93,5526.0,82.4914,82.4914,82.4014,82.4389,5526.0
2017-04-13 11:15:00,109.94,110.01,109.92,109.99,5010.0,82.4464,82.4989,82.4314,82.4839,5010.0
2017-04-13 11:20:00,109.92,109.96,109.87,109.96,1300.0,82.4314,82.4614,82.3939,82.4614,1300.0
2017-04-13 11:25:00,109.93,109.94,109.88,109.9,2025.0,82.4389,82.4464,82.4014,82.4164,2025.0
2017-04-13 11:30:00,109.85,109.91,109.83,109.91,900.0,82.3789,82.4239,82.3639,82.4239,900.0
2017-04-13 11:35:00,109.92,109.92,109.84,109.84,1506.0,82.4314,82.4314,82.3714,82.3714,1506.0
2017-04-13 11:40:00,109.82,109.9,109.81,109.9,1905.0,82.3564,82.4164,82.3489,82.4164,1905.0
2017-04-13 11:45:00,109.92,109.99,109.91,109.92,1400.0,82.4314,82.4839,82.4239,82.4314,1400.0
2017-04-13 11:50:00,109.93,109.97,109.93,109.97,1000.0,82.4389,82.4689,82.4389,82.4689,1000.0
2017-04-13 11:55:00,109.99,110.0,109.91,109.97,3148.0,82.4839,82.4914,82.4239,82.4689,3148.0
2017-04-13 12:00:00,109.95,109.97,109.85,109.9,3638.0,82.4539,82.4689,82.3789,82.4164,3638.0
2017-04-13 12:05:00,109.92,109.95,109.77,109.83,2734.0,82.4314,82.4539,82.3189,82.3639,2734.0
2017-04-13 12:10:00,109.86,109.91,109.82,109.86,2050.0,82.3864,82.4239,82.3564,82.3864,2050.0
2017-04-13 12:15:00,109.84,109.93,109.84,109.87,1918.0,82.3714,82.4389,82.3714,82.3939,1918.0
2017-04-13 12:20:00,109.9,109.95,109.89,109.93,1204.0,82.4164,82.4539,82.4089,82.4389,1204.0
2017-04-13 12:25:00,109.92,109.95,109.87,109.95,4340.0,82.4314,82.4539,82.3939,82.4539,4340.0
2017-04-13 12:30:00,109.96,109.96,109.93,109.93,1100.0,82.4614,82.4614,82.4389,82.4389,1100.0
2017-04-13 12:35:00,109.95,109.96,109.87,109.88,3708.0,82.4539,82.4614,82.3939,82.4014,3708.0
2017-04-13 12:40:00,109.89,109.89,109.81,109.84,2500.0,82.4089,82.4089,82.3489,82.3714,2500.0
2017-04-13 12:45:00,109.85,109.85,109.75,109.75,1132.0,82.3789,82.3789,82.3039,82.3039,1132.0
2017-04-13 12:50:00,109.76,109.89,109.74,109.84,2710.0,82.3114,82.4089,82.2964,82.3714,2710.0
2017-04-13 12:55:00,109.85,109.92,109.84,109.88,3050.0,82.3789,82.4314,82.3714,82.4014,3050.0
2017-04-13 13:00:00,109.88,109.88,109.75,109.75,1761.0,82.4014,82.4014,82.3039,82.3039,1761.0
2017-04-13 13:05:00,109.76,109.76,109.65,109.69,4784.0,82.3114,82.3114,82.2289,82.2589,4784.0
2017-04-13 13:10:00,109.69,109.69,109.59,109.61,2300.0,82.2589,82.2589,82.184,82.1989,2300.0
2017-04-13 13:15:00,109.63,109.63,109.54,109.56,3777.0,82.2139,82.2139,82.1465,82.1615,3777.0
2017-04-13 13:20:00,109.56,109.59,109.49,109.53,3683.0,82.1615,82.184,82.109,82.139,3683.0
2017-04-13 13:25:00,109.52,109.55,109.43,109.53,2002.0,82.1315,82.154,82.064,82.139,2002.0
2017-04-13 13:30:00,109.51,109.55,109.47,109.53,4212.0,82.124,82.154,82.094,82.139,4212.0
2017-04-13 13:35:00,109.53,109.58,109.51,109.51,3142.0,82.139,82.1765,82.124,82.124,3142.0
2017-04-13 13:40:00,109.54,109.57,109.46,109.46,5295.0,82.1465,82.169,82.0865,82.0865,5295.0
2017-04-13 13:45:00,109.44,109.47,109.36,109.4,5342.0,82.0715,82.094,82.0115,82.0415,5342.0
2017-04-13 13:50:00,109.41,109.48,109.4,109.46,3052.0,82.049,82.1015,82.0415,82.0865,3052.0
2017-04-13 13:55:00,109.49,109.49,109.37,109.48,5922.0,82.109,82.109,82.019,82.1015,5922.0
2017-04-13 14:00:00,109.5,109.54,109.37,109.43,15540.0,82.1165,82.1465,82.019,82.064,15540.0
2017-04-13 14:05:00,109.43,109.55,109.42,109.51,1935.0,82.064,82.154,82.0565,82.124,1935.0
2017-04-13 14:10:00,109.5,109.55,109.5,109.52,4894.0,82.1165,82.154,82.1165,82.1315,4894.0
2017-04-13 14:15:00,109.53,109.55,109.47,109.47,3880.0,82.139,82.154,82.094,82.094,3880.0
2017-04-13 14:20:00,109.48,109.52,109.46,109.52,1353.0,82.1015,82.1315,82.0865,82.1315,1353.0
2017-04-13 14:25:00,109.55,109.61,109.54,109.54,1871.0,82.154,82.1989,82.1465,82.1465,1871.0
2017-04-13 14:30:00,109.56,109.67,109.55,109.58,4064.0,82.1615,82.2439,82.154,82.1765,4064.0
2017-04-13 14:35:00,109.6,109.64,109.58,109.58,6590.0,82.1914,82.2214,82.1765,82.1765,6590.0
2017-04-13 14:40:00,109.58,109.66,109.57,109.65,2665.0,82.1765,82.2364,82.169,82.2289,2665.0
2017-04-13 14:45:00,109.67,109.7,109.64,109.67,3100.0,82.2439,82.2664,82.2214,82.2439,3100.0
2017-04-13 14:50:00,109.66,109.67,109.53,109.58,2255.0,82.2364,82.2439,82.139,82.1765,2255.0
2017-04-13 14:55:00,109.58,109.7,109.51,109.7,6837.0,82.1765,82.2664,82.124,82.2664,6837.0
2017-04-13 15:00:00,109.66,109.7,109.62,109.65,2869.0,82.2364,82.2664,82.2064,82.2289,2869.0
2017-04-13 15:05:00,109.68,109.68,109.61,109.63,2529.0,82.2514,82.2514,82.1989,82.2139,2529.0
2017-04-13 15:10:00,109.65,109.65,109.5,109.52,2500.0,82.2289,82.2289,82.1165,82.1315,2500.0
2017-04-13 15:15:00,109.49,109.5,109.38,109.5,7183.0,82.109,82.1165,82.0265,82.1165,7183.0
2017-04-13 15:20:00,109.56,109.66,109.54,109.63,4734.0,82.1615,82.2364,82.1465,82.2139,4734.0
2017-04-13 15:25:00,109.61,109.63,109.6,109.61,2553.0,82.1989,82.2139,82.1914,82.1989,2553.0
2017-04-13 15:30:00,109.56,109.61,109.48,109.5,5355.0,82.1615,82.1989,82.1015,82.1165,5355.0
2017-04-13 15:35:00,109.49,109.51,109.42,109.47,8885.0,82.109,82.124,82.0565,82.094,8885.0
2017-04-13 15:40:00,109.46,109.55,109.45,109.53,6981.0,82.0865,82.154,82.079,82.139,6981.0
2017-04-13 15:45:00,109.53,109.8,109.53,109.8,10937.0,82.139,82.3414,82.139,82.3414,10937.0
2017-04-13 15:50:00,109.77,109.78,109.65,109.66,11573.0,82.3189,82.3264,82.2289,82.2364,11573.0
2017-04-13 15:55:00,109.67,109.69,109.55,109.58,23848.0,82.2439,82.2589,82.154,82.1765,23848.0
2017-04-17 09:30:00,109.95,110.1,109.56,109.97,10762.0,82.4539,82.5664,82.1615,82.4689,10762.0
2017-04-17 09:35:00,109.98,110.23,109.97,110.23,1587.0,82.4764,82.6639,82.4689,82.6639,1587.0
2017-04-17 09:40:00,110.29,110.33,110.11,110.19,3981.0,82.7089,82.7389,82.5739,82.6339,3981.0
2017-04-17 09:45:00,110.14,110.26,110.09,110.19,14246.0,82.5964,82.6864,82.5589,82.6339,14246.0
2017-04-17 09:50:00,110.3,110.3,110.24,110.24,1700.0,82.7164,82.7164,82.6714,82.6714,1700.0
2017-04-17 09:55:00,110.31,110.31,110.21,110.25,2286.0,82.7239,82.7239,82.6489,82.6789,2286.0
2017-04-17 10:00:00,110.26,110.43,110.26,110.43,2375.0,82.6864,82.8139,82.6864,82.8139,2375.0
2017-04-17 10:05:00,110.47,110.49,110.34,110.34,6600.0,82.8439,82.8589,82.7464,82.7464,6600.0
2017-04-17 10:10:00,110.38,110.62,110.36,110.57,4199.0,82.7764,82.9564,82.7614,82.9189,4199.0
2017-04-17 10:15:00,110.57,110.57,110.34,110.39,15267.0,82.9189,82.9189,82.7464,82.7839,15267.0
2017-04-17 10:20:00,110.4,110.46,110.4,110.4,2330.0,82.7914,82.8364,82.7914,82.7914,2330.0
2017-04-17 10:25:00,110.39,110.39,110.27,110.37,2590.0,82.7839,82.7839,82.6939,82.7689,2590.0
2017-04-17 10:30:00,110.42,110.43,110.3,110.33,2502.0,82.8064,82.8139,82.7164,82.7389,2502.0
2017-04-17 10:35:00,110.3,110.36,110.22,110.35,2692.0,82.7164,82.7614,82.6564,82.7539,2692.0
2017-04-17 10:40:00,110.32,110.33,110.21,110.21,1400.0,82.7314,82.7389,82.6489,82.6489,1400.0
2017-04-17 10:45:00,110.22,110.34,110.19,110.34,4592.0,82.6564,82.7464,82.6339,82.7464,4592.0
2017-04-17 10:50:00,110.34,110.37,110.26,110.32,2421.0,82.7464,82.7689,82.6864,82.7314,2421.0
2017-04-17 10:55:00,110.39,110.39,110.25,110.29,2804.0,82.7839,82.7839,82.6789,82.7089,2804.0
2017-04-17 11:00:00,110.31,110.4,110.31,110.34,3899.0,82.7239,82.7914,82.7239,82.7464,3899.0
2017-04-17 11:05:00,110.32,110.32,110.23,110.23,1897.0,82.7314,82.7314,82.6639,82.6639,1897.0
2017-04-17 11:10:00,110.2,110.28,110.2,110.28,2600.0,82.6414,82.7014,82.6414,82.7014,2600.0
2017-04-17 11:15:00,110.31,110.31,110.2,110.22,2500.0,82.7239,82.7239,82.6414,82.6564,2500.0
2017-04-17 11:20:00,110.2,110.33,110.2,110.31,3200.0,82.6414,82.7389,82.6414,82.7239,3200.0
2017-04-17 11:25:00,110.33,110.43,110.33,110.41,2707.0,82.7389,82.8139,82.7389,82.7989,2707.0
2017-04-17 11:30:00,110.48,110.48,110.31,110.31,1000.0,82.8514,82.8514,82.7239,82.7239,1000.0
2017-04-17 11:35:00,110.27,110.43,110.26,110.32,1800.0,82.6939,82.8139,82.6864,82.7314,1800.0
2017-04-17 11:40:00,110.28,110.41,110.27,110.39,2370.0,82.7014,82.7989,82.6939,82.7839,2370.0
2017-04-17 11:45:00,110.36,110.37,110.33,110.36,2159.0,82.7614,82.7689,82.7389,82.7614,2159.0
2017-04-17 11:50:00,110.35,110.52,110.35,110.49,5918.0,82.7539,82.8814,82.7539,82.8589,5918.0
2017-04-17 11:55:00,110.52,110.57,110.49,110.52,8200.0,82.8814,82.9189,82.8589,82.8814,8200.0
2017-04-17 12:00:00,110.54,110.66,110.54,110.6,4486.0,82.8964,82.9864,82.8964,82.9414,4486.0
2017-04-17 12:05:00,110.63,110.72,110.62,110.68,7500.0,82.9639,83.0314,82.9564,83.0014,7500.0
2017-04-17 12:10:00,110.65,110.65,110.58,110.58,1900.0,82.9789,82.9789,82.9264,82.9264,1900.0
2017-04-17 12:15:00,110.61,110.68,110.57,110.63,1400.0,82.9489,83.0014,82.9189,82.9639,1400.0
2017-04-17 12:20:00,110.67,110.67,110.56,110.61,2720.0,82.9939,82.9939,82.9114,82.9489,2720.0
2017-04-17 12:25:00,110.61,110.61,110.52,110.57,957.0,82.9489,82.9489,82.8814,82.9189,957.0
2017-04-17 12:30:00,110.58,110.64,110.57,110.6,2350.0,82.9264,82.9714,82.9189,82.9414,2350.0
2017-04-17 12:35:00,110.57,110.69,110.54,110.67,5000.0,82.9189,83.0089,82.8964,82.9939,5000.0
2017-04-17 12:40:00,110.66,110.79,110.66,110.76,2965.0,82.9864,83.0839,82.9864,83.0614,2965.0
2017-04-17 12:45:00,110.76,110.79,110.7,110.74,1706.0,83.0614,83.0839,83.0164,83.0464,1706.0
2017-04-17 12:50:00,110.73,110.74,110.61,110.62,6604.0,83.0389,83.0464,82.9489,82.9564,6604.0
2017-04-17 12:55:00,110.62,110.67,110.59,110.59,4356.0,82.9564,82.9939,82.9339,82.9339,4356.0
2017-04-17 13:00:00,110.64,110.64,110.58,110.59,1758.0,82.9714,82.9714,82.9264,82.9339,1758.0
2017-04-17 13:05:00,110.59,110.67,110.58,110.67,3298.0,82.9339,82.9939,82.9264,82.9939,3298.0
2017-04-17 13:10:00,110.68,110.75,110.64,110.75,6468.0,83.0014,83.0539,82.9714,83.0539,6468.0
2017-04-17 13:15:00,110.73,110.75,110.61,110.68,11198.0,83.0389,83.0539,82.9489,83.0014,11198.0
2017-04-17 13:20:00,110.68,110.73,110.63,110.73,2144.0,83.0014,83.0389,82.9639,83.0389,2144.0
2017-04-17 13:25:00,110.74,110.79,110.74,110.79,3267.0,83.0464,83.0839,83.0464,83.0839,3267.0
2017-04-17 13:30:00,110.77,110.79,110.73,110.73,3213.0,83.0689,83.0839,83.0389,83.0389,3213.0
2017-04-17 13:35:00,110.7,110.72,110.64,110.7,3148.0,83.0164,83.0314,82.9714,83.0164,3148.0
2017-04-17 13:40:00,110.71,110.72,110.65,110.7,4592.0,83.0239,83.0314,82.9789,83.0164,4592.0
2017-04-17 13:45:00,110.72,110.72,110.65,110.65,700.0,83.0314,83.0314,82.9789,82.9789,700.0
2017-04-17 13:50:00,110.65,110.68,110.63,110.68,4322.0,82.9789,83.0014,82.9639,83.0014,4322.0
2017-04-17 13:55:00,110.68,110.73,110.62,110.63,5240.0,83.0014,83.0389,82.9564,82.9639,5240.0
2017-04-17 14:00:00,110.6,110.64,110.53,110.56,2489.0,82.9414,82.9714,82.8889,82.9114,2489.0
2017-04-17 14:05:00,110.56,110.57,110.49,110.5,5687.0,82.9114,82.9189,82.8589,82.8664,5687.0
2017-04-17 14:10:00,110.51,110.58,110.51,110.53,3624.0,82.8739,82.9264,82.8739,82.8889,3624.0
2017-04-17 14:15:00,110.54,110.55,110.52,110.53,3118.0,82.8964,82.9039,82.8814,82.8889,3118.0
2017-04-17 14:20:00,110.54,110.63,110.52,110.6,6675.0,82.8964,82.9639,82.8814,82.9414,6675.0
2017-04-17 14:25:00,110.6,110.66,110.59,110.64,4125.0,82.9414,82.9864,82.9339,82.9714,4125.0
2017-04-17 14:30:00,110.65,110.75,110.64,110.7,11543.0,82.9789,83.0539,82.9714,83.0164,11543.0
2017-04-17 14:35:00,110.69,110.77,110.65,110.76,16102.0,83.0089,83.0689,82.9789,83.0614,16102.0
2017-04-17 14:40:00,110.77,110.81,110.76,110.81,7416.0,83.0689,83.0989,83.0614,83.0989,7416.0
2017-04-17 14:45:00,110.78,110.81,110.76,110.78,2561.0,83.0764,83.0989,83.0614,83.0764,2561.0
2017-04-17 14:50:00,110.77,110.78,110.73,110.75,6882.0,83.0689,83.0764,83.0389,83.0539,6882.0
2017-04-17 14:55:00,110.75,110.78,110.67,110.69,6081.0,83.0539,83.0764,82.9939,83.0089,6081.0
2017-04-17 15:00:00,110.69,110.82,110.67,110.77,12886.0,83.0089,83.1064,82.9939,83.0689,12886.0
2017-04-17 15:05:00,110.76,110.8,110.75,110.78,3804.0,83.0614,83.0914,83.0539,83.0764,3804.0
2017-04-17 15:10:00,110.78,110.79,110.7,110.79,17695.0,83.0764,83.0839,83.0164,83.0839,17695.0
2017-04-17 15:15:00,110.8,110.83,110.77,110.79,4515.0,83.0914,83.1139,83.0689,83.0839,4515.0
2017-04-17 15:20:00,110.81,110.89,110.8,110.89,4818.0,83.0989,83.1588,83.0914,83.1588,4818.0
2017-04-17 15:25:00,110.89,110.89,110.83,110.83,4700.0,83.1588,83.1588,83.1139,83.1139,4700.0
2017-04-17 15:30:00,110.87,110.87,110.76,110.78,8345.0,83.1439,83.1439,83.0614,83.0764,8345.0
2017-04-17 15:35:00,110.79,110.82,110.77,110.8,3900.0,83.0839,83.1064,83.0689,83.0914,3900.0
2017-04-17 15:40:00,110.81,110.9,110.81,110.88,14236.0,83.0989,83.1663,83.0989,83.1513,14236.0
2017-04-17 15:45:00,110.9,111.08,110.9,111.0,9400.0,83.1663,83.3013,83.1663,83.2413,9400.0
2017-04-17 15:50:00,111.0,111.05,110.99,111.03,14465.0,83.2413,83.2788,83.2338,83.2638,14465.0
2017-04-17 15:55:00,111.05,111.25,111.02,111.24,40908.0,83.2788,83.4288,83.2563,83.4213,40908.0
2017-04-18 09:30:00,111.11,111.45,110.91,111.45,19548.0,83.3238,83.5788,83.1738,83.5788,19548.0
2017-04-18 09:35:00,111.46,111.93,111.37,111.86,10067.0,83.5863,83.9388,83.5188,83.8863,10067.0
2017-04-18 09:40:00,111.82,112.07,111.81,112.07,12818.0,83.8563,84.0438,83.8488,84.0438,12818.0
2017-04-18 09:45:00,112.05,112.06,111.68,111.68,28620.0,84.0288,84.0363,83.7513,83.7513,28620.0
2017-04-18 09:50:00,111.67,111.97,111.67,111.97,6850.0,83.7438,83.9688,83.7438,83.9688,6850.0
2017-04-18 09:55:00,111.99,112.07,111.86,111.93,8887.0,83.9838,84.0438,83.8863,83.9388,8887.0
2017-04-18 10:00:00,111.94,112.04,111.94,111.96,13313.0,83.9463,84.0213,83.9463,83.9613,13313.0
2017-04-18 10:05:00,111.96,112.01,111.83,111.86,8667.0,83.9613,83.9988,83.8638,83.8863,8667.0
2017-04-18 10:10:00,111.89,112.04,111.86,112.04,14113.0,83.9088,84.0213,83.8863,84.0213,14113.0
2017-04-18 10:15:00,112.01,112.03,111.85,111.9,10713.0,83.9988,84.0138,83.8788,83.9163,10713.0
2017-04-18 10:20:00,111.82,111.92,111.51,111.53,18531.0,83.8563,83.9313,83.6238,83.6388,18531.0
2017-04-18 10:25:00,111.55,111.67,111.45,111.63,10605.0,83.6538,83.7438,83.5788,83.7138,10605.0
2017-04-18 10:30:00,111.65,111.69,111.49,111.5,6484.0,83.7288,83.7588,83.6088,83.6163,6484.0
2017-04-18 10:35:00,111.5,111.64,111.46,111.6,15253.0,83.6163,83.7213,83.5863,83.6913,15253.0
2017-04-18 10:40:00,111.61,111.82,111.6,111.76,25844.0,83.6988,83.8563,83.6913,83.8113,25844.0
2017-04-18 10:45:00,111.77,111.99,111.7,111.83,90480.0,83.8188,83.9838,83.7663,83.8638,90480.0
2017-04-18 10:50:00,111.82,111.97,111.78,111.95,70670.0,83.8563,83.9688,83.8263,83.9538,70670.0
2017-04-18 10:55:00,111.91,111.91,111.69,111.8,24177.0,83.9238,83.9238,83.7588,83.8413,24177.0
2017-04-18 11:00:00,111.78,111.85,111.76,111.83,11548.0,83.8263,83.8788,83.8113,83.8638,11548.0
2017-04-18 11:05:00,111.83,112.0,111.83,111.98,5553.0,83.8638,83.9913,83.8638,83.9763,5553.0
2017-04-18 11:10:00,111.98,112.02,111.84,111.97,7936.0,83.9763,84.0063,83.8713,83.9688,7936.0
2017-04-18 11:15:00,111.94,112.01,111.87,111.96,5789.0,83.9463,83.9988,83.8938,83.9613,5789.0
2017-04-18 11:20:00,111.93,112.04,111.93,111.98,3150.0,83.9388,84.0213,83.9388,83.9763,3150.0
2017-04-18 11:25:00,111.98,112.09,111.95,112.05,4063.0,83.9763,84.0588,83.9538,84.0288,4063.0
2017-04-18 11:30:00,112.06,112.08,111.94,111.97,8720.0,84.0363,84.0513,83.9463,83.9688,8720.0
2017-04-18 11:35:00,111.94,112.08,111.94,112.08,4802.0,83.9463,84.0513,83.9463,84.0513,4802.0
2017-04-18 11:40:00,112.08,112.14,112.01,112.07,5145.0,84.0513,84.0963,83.9988,84.0438,5145.0
2017-04-18 11:45:00,112.09,112.31,112.09,112.25,9118.0,84.0588,84.2237,84.0588,84.1787,9118.0
2017-04-18 11:50:00,112.23,112.33,112.19,112.27,7988.0,84.1637,84.2387,84.1337,84.1937,7988.0
2017-04-18 11:55:00,112.24,112.24,112.13,112.17,2860.0,84.1712,84.1712,84.0888,84.1187,2860.0
2017-04-18 12:00:00,112.15,112.21,112.02,112.19,8070.0,84.1038,84.1487,84.0063,84.1337,8070.0
2017-04-18 12:05:00,112.2,112.21,112.13,112.13,10497.0,84.1412,84.1487,84.0888,84.0888,10497.0
2017-04-18 12:10:00,112.12,112.16,112.1,112.16,7548.0,84.0813,84.1112,84.0663,84.1112,7548.0
2017-04-18 12:15:00,112.16,112.21,112.14,112.16,5783.0,84.1112,84.1487,84.0963,84.1112,5783.0
2017-04-18 12:20:00,112.14,112.23,112.13,112.2,7651.0,84.0963,84.1637,84.0888,84.1412,7651.0
2017-04-18 12:25:00,112.19,112.2,112.13,112.16,7886.0,84.1337,84.1412,84.0888,84.1112,7886.0
2017-04-18 12:30:00,112.17,112.21,112.14,112.17,22498.0,84.1187,84.1487,84.0963,84.1187,22498.0
2017-04-18 12:35:00,112.17,112.21,112.12,112.13,23893.0,84.1187,84.1487,84.0813,84.0888,23893.0
2017-04-18 12:40:00,112.12,112.15,112.07,112.07,8373.0,84.0813,84.1038,84.0438,84.0438,8373.0
2017-04-18 12:45:00,112.07,112.09,111.99,112.0,6213.0,84.0438,84.0588,83.9838,83.9913,6213.0
2017-04-18 12:50:00,112.0,112.16,112.0,112.12,65769.0,83.9913,84.1112,83.9913,84.0813,65769.0
2017-04-18 12:55:00,112.12,112.15,112.01,112.01,6988.0,84.0813,84.1038,83.9988,83.9988,6988.0
2017-04-18 13:00:00,112.08,112.08,111.93,111.98,3458.0,84.0513,84.0513,83.9388,83.9763,3458.0
2017-04-18 13:05:00,111.98,112.0,111.92,112.0,6568.0,83.9763,83.9913,83.9313,83.9913,6568.0
2017-04-18 13:10:00,111.98,112.02,111.93,112.01,8822.0,83.9763,84.0063,83.9388,83.9988,8822.0
2017-04-18 13:15:00,112.01,112.05,111.94,111.97,7347.0,83.9988,84.0288,83.9463,83.9688,7347.0
2017-04-18 13:20:00,111.97,112.01,111.95,111.99,5987.0,83.9688,83.9988,83.9538,83.9838,5987.0
2017-04-18 13:25:00,111.97,112.04,111.93,112.01,5089.0,83.9688,84.0213,83.9388,83.9988,5089.0
2017-04-18 13:30:00,111.98,112.05,111.95,112.05,3500.0,83.9763,84.0288,83.9538,84.0288,3500.0
2017-04-18 13:35:00,112.07,112.07,111.97,112.04,5000.0,84.0438,84.0438,83.9688,84.0213,5000.0
2017-04-18 13:40:00,112.04,112.05,111.99,112.01,4684.0,84.0213,84.0288,83.9838,83.9988,4684.0
2017-04-18 13:45:00,112.0,112.04,111.95,112.01,7699.0,83.9913,84.0213,83.9538,83.9988,7699.0
2017-04-18 13:50:00,112.02,112.07,111.98,112.01,10777.0,84.0063,84.0438,83.9763,83.9988,10777.0
2017-04-18 13:55:00,112.02,112.05,111.98,112.03,7235.0,84.0063,84.0288,83.9763,84.0138,7235.0
2017-04-18 14:00:00,112.03,112.06,111.98,112.04,7490.0,84.0138,84.0363,83.9763,84.0213,7490.0
2017-04-18 14:05:00,112.02,112.05,111.99,112.0,5850.0,84.0063,84.0288,83.9838,83.9913,5850.0
2017-04-18 14:10:00,112.0,112.03,111.98,112.01,7589.0,83.9913,84.0138,83.9763,83.9988,7589.0
2017-04-18 14:15:00,112.01,112.06,112.0,112.0,12512.0,83.9988,84.0363,83.9913,83.9913,12512.0
2017-04-18 14:20:00,112.0,112.03,111.99,112.01,17444.0,83.9913,84.0138,83.9838,83.9988,17444.0
2017-04-18 14:25:00,112.02,112.04,111.98,112.0,12260.0,84.0063,84.0213,83.9763,83.9913,12260.0
2017-04-18 14:30:00,112.01,112.02,111.99,112.01,8069.0,83.9988,84.0063,83.9838,83.9988,8069.0
2017-04-18 14:35:00,112.01,112.03,111.95,111.99,13190.0,83.9988,84.0138,83.9538,83.9838,13190.0
2017-04-18 14:40:00,111.99,112.01,111.98,111.98,17098.0,83.9838,83.9988,83.9763,83.9763,17098.0
2017-04-18 14:45:00,112.0,112.03,111.98,112.02,13651.0,83.9913,84.0138,83.9763,84.0063,13651.0
2017-04-18 14:50:00,112.03,112.03,111.95,112.0,14999.0,84.0138,84.0138,83.9538,83.9913,14999.0
2017-04-18 14:55:00,111.99,112.03,111.97,112.02,17175.0,83.9838,84.0138,83.9688,84.0063,17175.0
2017-04-18 15:00:00,112.01,112.04,111.95,111.99,27286.0,83.9988,84.0213,83.9538,83.9838,27286.0
2017-04-18 15:05:00,111.98,112.06,111.98,112.03,14022.0,83.9763,84.0363,83.9763,84.0138,14022.0
2017-04-18 15:10:00,112.03,112.09,111.96,111.98,15316.0,84.0138,84.0588,83.9613,83.9763,15316.0
2017-04-18 15:15:00,111.98,112.04,111.95,112.04,8698.0,83.9763,84.0213,83.9538,84.0213,8698.0
2017-04-18 15:20:00,112.01,112.02,111.94,111.97,13307.0,83.9988,84.0063,83.9463,83.9688,13307.0
2017-04-18 15:25:00,111.99,112.02,111.96,111.97,11634.0,83.9838,84.0063,83.9613,83.9688,11634.0
2017-04-18 15:30:00,111.99,112.02,111.9,111.92,28627.0,83.9838,84.0063,83.9163,83.9313,28627.0
2017-04-18 15:35:00,111.93,111.96,111.91,111.95,12827.0,83.9388,83.9613,83.9238,83.9538,12827.0
2017-04-18 15:40:00,111.96,111.98,111.93,111.94,27318.0,83.9613,83.9763,83.9388,83.9463,27318.0
2017-04-18 15:45:00,111.94,112.04,111.94,111.99,14141.0,83.9463,84.0213,83.9463,83.9838,14141.0
2017-04-18 15:50:00,112.0,112.03,111.94,111.94,25134.0,83.9913,84.0138,83.9463,83.9463,25134.0
2017-04-18 15:55:00,111.92,112.04,111.92,112.01,56103.0,83.9313,84.0213,83.9313,83.9988,56103.0
2017-04-19 09:30:00,112.0,112.03,111.72,111.81,12191.0,83.9913,84.0138,83.7813,83.8488,12191.0
2017-04-19 09:35:00,111.83,112.03,111.64,112.02,4694.0,83.8638,84.0138,83.7213,84.0063,4694.0
2017-04-19 09:40:00,112.08,112.17,111.98,111.99,3641.0,84.0513,84.1187,83.9763,83.9838,3641.0
2017-04-19 09:45:00,112.02,112.16,111.94,111.99,12643.0,84.0063,84.1112,83.9463,83.9838,12643.0
2017-04-19 09:50:00,111.99,112.23,111.99,112.17,8100.0,83.9838,84.1637,83.9838,84.1187,8100.0
2017-04-19 09:55:00,112.13,112.29,112.13,112.28,3920.0,84.0888,84.2087,84.0888,84.2012,3920.0
2017-04-19 10:00:00,112.29,112.57,112.29,112.57,7303.0,84.2087,84.4187,84.2087,84.4187,7303.0
2017-04-19 10:05:00,112.55,112.56,112.45,112.48,4862.0,84.4037,84.4112,84.3287,84.3512,4862.0
2017-04-19 10:10:00,112.5,112.55,112.31,112.55,6609.0,84.3662,84.4037,84.2237,84.4037,6609.0
2017-04-19 10:15:00,112.55,112.65,112.48,112.53,8714.0,84.4037,84.4787,84.3512,84.3887,8714.0
2017-04-19 10:20:00,112.54,112.61,112.52,112.53,5094.0,84.3962,84.4487,84.3812,84.3887,5094.0
2017-04-19 10:25:00,112.49,112.58,112.37,112.58,18879.0,84.3587,84.4262,84.2687,84.4262,18879.0
2017-04-19 10:30:00,112.59,112.79,112.58,112.78,9484.0,84.4337,84.5837,84.4262,84.5762,9484.0
2017-04-19 10:35:00,112.82,112.88,112.78,112.8,5699.0,84.6062,84.6512,84.5762,84.5912,5699.0
2017-04-19 10:40:00,112.79,112.86,112.64,112.65,8727.0,84.5837,84.6362,84.4712,84.4787,8727.0
2017-04-19 10:45:00,112.65,112.81,112.65,112.75,23653.0,84.4787,84.5987,84.4787,84.5537,23653.0
2017-04-19 10:50:00,112.74,112.84,112.73,112.75,10456.0,84.5462,84.6212,84.5387,84.5537,10456.0
2017-04-19 10:55:00,112.73,112.8,112.7,112.77,11363.0,84.5387,84.5912,84.5162,84.5687,11363.0
2017-04-19 11:00:00,112.79,112.89,112.78,112.78,7471.0,84.5837,84.6587,84.5762,84.5762,7471.0
2017-04-19 11:05:00,112.78,112.84,112.71,112.84,16825.0,84.5762,84.6212,84.5237,84.6212,16825.0
2017-04-19 11:10:00,112.83,113.03,112.83,113.0,16487.0,84.6137,84.7637,84.6137,84.7412,16487.0
2017-04-19 11:15:00,112.97,112.98,112.8,112.84,4659.0,84.7187,84.7262,84.5912,84.6212,4659.0
2017-04-19 11:20:00,112.86,112.91,112.66,112.72,15350.0,84.6362,84.6737,84.4862,84.5312,15350.0
2017-04-19 11:25:00,112.73,112.74,112.6,112.63,7774.0,84.5387,84.5462,84.4412,84.4637,7774.0
2017-04-19 11:30:00,112.63,112.65,112.57,112.6,6673.0,84.4637,84.4787,84.4187,84.4412,6673.0
2017-04-19 11:35:00,112.64,112.7,112.6,112.66,9389.0,84.4712,84.5162,84.4412,84.4862,9389.0
2017-04-19 11:40:00,112.61,112.61,112.52,112.52,2000.0,84.4487,84.4487,84.3812,84.3812,2000.0
2017-04-19 11:45:00,112.55,112.68,112.51,112.67,8890.0,84.4037,84.5012,84.3737,84.4937,8890.0
2017-04-19 11:50:00,112.68,112.68,112.56,112.6,3995.0,84.5012,84.5012,84.4112,84.4412,3995.0
2017-04-19 11:55:00,112.59,112.69,112.58,112.67,7289.0,84.4337,84.5087,84.4262,84.4937,7289.0
2017-04-19 12:00:00,112.67,112.77,112.61,112.76,4064.0,84.4937,84.5687,84.4487,84.5612,4064.0
2017-04-19 12:05:00,112.73,112.77,112.68,112.68,2611.0,84.5387,84.5687,84.5012,84.5012,2611.0
2017-04-19 12:10:00,112.71,112.74,112.66,112.69,1800.0,84.5237,84.5462,84.4862,84.5087,1800.0
2017-04-19 12:15:00,112.69,112.74,112.68,112.69,3894.0,84.5087,84.5462,84.5012,84.5087,3894.0
2017-04-19 12:20:00,112.69,112.69,112.62,112.64,3544.0,84.5087,84.5087,84.4562,84.4712,3544.0
2017-04-19 12:25:00,112.67,112.69,112.61,112.63,6127.0,84.4937,84.5087,84.4487,84.4637,6127.0
2017-04-19 12:30:00,112.67,112.75,112.67,112.74,4684.0,84.4937,84.5537,84.4937,84.5462,4684.0
2017-04-19 12:35:00,112.72,112.74,112.68,112.71,3600.0,84.5312,84.5462,84.5012,84.5237,3600.0
2017-04-19 12:40:00,112.72,112.74,112.64,112.68,8101.0,84.5312,84.5462,84.4712,84.5012,8101.0
2017-04-19 12:45:00,112.68,112.76,112.67,112.72,4154.0,84.5012,84.5612,84.4937,84.5312,4154.0
2017-04-19 12:50:00,112.71,112.76,112.69,112.74,3815.0,84.5237,84.5612,84.5087,84.5462,3815.0
2017-04-19 12:55:00,112.7,112.74,112.69,112.73,4540.0,84.5162,84.5462,84.5087,84.5387,4540.0
2017-04-19 13:00:00,112.7,112.71,112.63,112.67,13166.0,84.5162,84.5237,84.4637,84.4937,13166.0
2017-04-19 13:05:00,112.67,112.73,112.66,112.72,2135.0,84.4937,84.5387,84.4862,84.5312,2135.0
2017-04-19 13:10:00,112.69,112.77,112.66,112.75,9034.0,84.5087,84.5687,84.4862,84.5537,9034.0
2017-04-19 13:15:00,112.73,112.91,112.72,112.87,7783.0,84.5387,84.6737,84.5312,84.6437,7783.0
2017-04-19 13:20:00,112.89,113.04,112.89,113.0,17663.0,84.6587,84.7712,84.6587,84.7412,17663.0
2017-04-19 13:25:00,113.0,113.01,112.92,113.01,11602.0,84.7412,84.7487,84.6812,84.7487,11602.0
2017-04-19 13:30:00,113.0,113.06,112.97,113.05,13633.0,84.7412,84.7862,84.7187,84.7787,13633.0
2017-04-19 13:35:00,113.05,113.06,113.0,113.04,3984.0,84.7787,84.7862,84.7412,84.7712,3984.0
2017-04-19 13:40:00,113.02,113.04,112.97,113.04,5207.0,84.7562,84.7712,84.7187,84.7712,5207.0
2017-04-19 13:45:00,113.04,113.05,113.02,113.02,2692.0,84.7712,84.7787,84.7562,84.7562,2692.0
2017-04-19 13:50:00,113.03,113.14,113.03,113.11,9536.0,84.7637,84.8462,84.7637,84.8237,9536.0
2017-04-19 13:55:00,113.12,113.12,112.96,112.97,6714.0,84.8312,84.8312,84.7112,84.7187,6714.0
2017-04-19 14:00:00,112.97,113.05,112.97,113.01,5841.0,84.7187,84.7787,84.7187,84.7487,5841.0
2017-04-19 14:05:00,113.01,113.02,112.99,112.99,5932.0,84.7487,84.7562,84.7337,84.7337,5932.0
2017-04-19 14:10:00,112.98,113.09,112.97,113.01,10179.0,84.7262,84.8087,84.7187,84.7487,10179.0
2017-04-19 14:15:00,112.99,113.04,112.97,112.98,7401.0,84.7337,84.7712,84.7187,84.7262,7401.0
2017-04-19 14:20:00,113.03,113.04,112.99,112.99,7951.0,84.7637,84.7712,84.7337,84.7337,7951.0
2017-04-19 14:25:00,112.99,113.09,112.98,113.08,4700.0,84.7337,84.8087,84.7262,84.8012,4700.0
2017-04-19 14:30:00,113.06,113.08,112.94,112.98,6551.0,84.7862,84.8012,84.6962,84.7262,6551.0
2017-04-19 14:35:00,112.98,113.01,112.96,113.01,6193.0,84.7262,84.7487,84.7112,84.7487,6193.0
2017-04-19 14:40:00,113.02,113.07,113.01,113.06,9658.0,84.7562,84.7937,84.7487,84.7862,9658.0
2017-04-19 14:45:00,113.05,113.06,113.01,113.01,14653.0,84.7787,84.7862,84.7487,84.7487,14653.0
2017-04-19 14:50:00,113.02,113.04,113.01,113.03,14251.0,84.7562,84.7712,84.7487,84.7637,14251.0
2017-04-19 14:55:00,113.03,113.03,113.0,113.01,5484.0,84.7637,84.7637,84.7412,84.7487,5484.0
2017-04-19 15:00:00,113.02,113.02,112.9,112.92,13095.0,84.7562,84.7562,84.6662,84.6812,13095.0
2017-04-19 15:05:00,112.91,113.0,112.91,113.0,13542.0,84.6737,84.7412,84.6737,84.7412,13542.0
2017-04-19 15:10:00,112.98,113.06,112.98,112.99,15452.0,84.7262,84.7862,84.7262,84.7337,15452.0
2017-04-19 15:15:00,112.99,113.06,112.97,113.04,11961.0,84.7337,84.7862,84.7187,84.7712,11961.0
2017-04-19 15:20:00,113.05,113.08,113.01,113.02,13293.0,84.7787,84.8012,84.7487,84.7562,13293.0
2017-04-19 15:25:00,113.03,113.04,112.96,113.0,18024.0,84.7637,84.7712,84.7112,84.7412,18024.0
2017-04-19 15:30:00,112.99,113.01,112.93,112.99,25042.0,84.7337,84.7487,84.6887,84.7337,25042.0
2017-04-19 15:35:00,112.98,113.01,112.93,112.99,17977.0,84.7262,84.7487,84.6887,84.7337,17977.0
2017-04-19 15:40:00,112.97,112.98,112.89,112.94,25106.0,84.7187,84.7262,84.6587,84.6962,25106.0
2017-04-19 15:45:00,112.93,112.99,112.91,112.95,45832.0,84.6887,84.7337,84.6737,84.7037,45832.0
2017-04-19 15:50:00,112.94,112.96,112.85,112.91,82389.0,84.6962,84.7112,84.6287,84.6737,82389.0
2017-04-19 15:55:00,112.92,113.02,112.92,112.99,97240.0,84.6812,84.7562,84.6812,84.7337,97240.0
2017-04-20 09:30:00,113.03,113.03,112.62,112.88,13564.0,84.7637,84.7637,84.4562,84.6512,13564.0
2017-04-20 09:35:00,112.99,112.99,112.78,112.83,3702.0,84.7337,84.7337,84.5762,84.6137,3702.0
2017-04-20 09:40:00,112.87,112.88,112.75,112.77,8325.0,84.6437,84.6512,84.5537,84.5687,8325.0
2017-04-20 09:45:00,112.83,112.88,112.72,112.78,20138.0,84.6137,84.6512,84.5312,84.5762,20138.0
2017-04-20 09:50:00,112.81,112.89,112.79,112.86,6400.0,84.5987,84.6587,84.5837,84.6362,6400.0
2017-04-20 09:55:00,112.87,112.89,112.74,112.8,10081.0,84.6437,84.6587,84.5462,84.5912,10081.0
2017-04-20 10:00:00,112.8,113.04,112.8,113.04,10150.0,84.5912,84.7712,84.5912,84.7712,10150.0
2017-04-20 10:05:00,113.14,113.42,113.13,113.36,6114.0,84.8462,85.0562,84.8387,85.0112,6114.0
2017-04-20 10:10:00,113.38,113.49,113.37,113.44,32747.0,85.0262,85.1086,85.0187,85.0711,32747.0
2017-04-20 10:15:00,113.44,113.48,113.27,113.3,11052.0,85.0711,85.1011,84.9437,84.9662,11052.0
2017-04-20 10:20:00,113.28,113.5,113.2,113.5,12408.0,84.9512,85.1161,84.8912,85.1161,12408.0
2017-04-20 10:25:00,113.46,113.47,113.32,113.43,4345.0,85.0861,85.0936,84.9812,85.0637,4345.0
2017-04-20 10:30:00,113.36,113.44,113.07,113.07,11110.0,85.0112,85.0711,84.7937,84.7937,11110.0
2017-04-20 10:35:00,113.09,113.09,112.96,112.96,3200.0,84.8087,84.8087,84.7112,84.7112,3200.0
2017-04-20 10:40:00,112.85,113.04,112.85,113.04,10117.0,84.6287,84.7712,84.6287,84.7712,10117.0
2017-04-20 10:45:00,112.99,113.16,112.99,113.16,2900.0,84.7337,84.8612,84.7337,84.8612,2900.0
2017-04-20 10:50:00,113.16,113.16,113.04,113.04,2500.0,84.8612,84.8612,84.7712,84.7712,2500.0
2017-04-20 10:55:00,113.04,113.09,113.01,113.03,5580.0,84.7712,84.8087,84.7487,84.7637,5580.0
2017-04-20 11:00:00,113.03,113.05,112.95,112.95,33494.0,84.7637,84.7787,84.7037,84.7037,33494.0
2017-04-20 11:05:00,112.93,113.08,112.93,113.02,6417.0,84.6887,84.8012,84.6887,84.7562,6417.0
2017-04-20 11:10:00,113.02,113.06,112.99,113.03,2404.0,84.7562,84.7862,84.7337,84.7637,2404.0
2017-04-20 11:15:00,113.06,113.06,113.0,113.05,2584.0,84.7862,84.7862,84.7412,84.7787,2584.0
2017-04-20 11:20:00,113.06,113.06,112.98,113.02,16560.0,84.7862,84.7862,84.7262,84.7562,16560.0
2017-04-20 11:25:00,113.0,113.11,112.99,113.07,15889.0,84.7412,84.8237,84.7337,84.7937,15889.0
2017-04-20 11:30:00,113.07,113.1,113.01,113.03,9458.0,84.7937,84.8162,84.7487,84.7637,9458.0
2017-04-20 11:35:00,113.09,113.09,113.02,113.02,2580.0,84.8087,84.8087,84.7562,84.7562,2580.0
2017-04-20 11:40:00,113.02,113.07,112.98,113.07,9790.0,84.7562,84.7937,84.7262,84.7937,9790.0
2017-04-20 11:45:00,113.1,113.19,113.1,113.19,1250.0,84.8162,84.8837,84.8162,84.8837,1250.0
2017-04-20 11:50:00,113.17,113.22,113.16,113.22,1924.0,84.8687,84.9062,84.8612,84.9062,1924.0
2017-04-20 11:55:00,113.2,113.2,113.13,113.13,2249.0,84.8912,84.8912,84.8387,84.8387,2249.0
2017-04-20 12:00:00,113.17,113.24,113.17,113.24,2705.0,84.8687,84.9212,84.8687,84.9212,2705.0
2017-04-20 12:05:00,113.24,113.35,113.24,113.34,6450.0,84.9212,85.0037,84.9212,84.9962,6450.0
2017-04-20 12:10:00,113.33,113.37,113.3,113.3,2365.0,84.9887,85.0187,84.9662,84.9662,2365.0
2017-04-20 12:15:00,113.32,113.35,113.29,113.3,10201.0,84.9812,85.0037,84.9587,84.9662,10201.0
2017-04-20 12:20:00,113.3,113.33,113.25,113.32,3497.0,84.9662,84.9887,84.9287,84.9812,3497.0
2017-04-20 12:25:00,113.32,113.37,113.27,113.36,9066.0,84.9812,85.0187,84.9437,85.0112,9066.0
2017-04-20 12:30:00,113.34,113.38,113.32,113.33,8143.0,84.9962,85.0262,84.9812,84.9887,8143.0
2017-04-20 12:35:00,113.33,113.35,113.3,113.33,3481.0,84.9887,85.0037,84.9662,84.9887,3481.0
2017-04-20 12:40:00,113.35,113.4,113.34,113.39,3678.0,85.0037,85.0412,84.9962,85.0337,3678.0
2017-04-20 12:45:00,113.34,113.38,113.32,113.34,3968.0,84.9962,85.0262,84.9812,84.9962,3968.0
2017-04-20 12:50:00,113.28,113.38,113.28,113.38,1207.0,84.9512,85.0262,84.9512,85.0262,1207.0
2017-04-20 12:55:00,113.39,113.4,113.31,113.35,3282.0,85.0337,85.0412,84.9737,85.0037,3282.0
2017-04-20 13:00:00,113.34,113.38,113.3,113.34,6408.0,84.9962,85.0262,84.9662,84.9962,6408.0
2017-04-20 13:05:00,113.33,113.36,113.3,113.34,7486.0,84.9887,85.0112,84.9662,84.9962,7486.0
2017-04-20 13:10:00,113.33,113.39,113.31,113.39,8657.0,84.9887,85.0337,84.9737,85.0337,8657.0
2017-04-20 13:15:00,113.4,113.49,113.39,113.48,9281.0,85.0412,85.1086,85.0337,85.1011,9281.0
2017-04-20 13:20:00,113.52,113.54,113.46,113.46,6945.0,85.1311,85.1461,85.0861,85.0861,6945.0
2017-04-20 13:25:00,113.49,113.55,113.49,113.52,5166.0,85.1086,85.1536,85.1086,85.1311,5166.0
2017-04-20 13:30:00,113.57,113.58,113.5,113.53,2462.0,85.1686,85.1761,85.1161,85.1386,2462.0
2017-04-20 13:35:00,113.54,113.55,113.43,113.44,11637.0,85.1461,85.1536,85.0637,85.0711,11637.0
2017-04-20 13:40:00,113.43,113.53,113.42,113.52,7790.0,85.0637,85.1386,85.0562,85.1311,7790.0
2017-04-20 13:45:00,113.5,113.57,113.48,113.57,12748.0,85.1161,85.1686,85.1011,85.1686,12748.0
2017-04-20 13:50:00,113.55,113.55,113.48,113.53,6453.0,85.1536,85.1536,85.1011,85.1386,6453.0
2017-04-20 13:55:00,113.53,113.54,113.47,113.5,8881.0,85.1386,85.1461,85.0936,85.1161,8881.0
2017-04-20 14:00:00,113.51,113.55,113.48,113.5,6680.0,85.1236,85.1536,85.1011,85.1161,6680.0
2017-04-20 14:05:00,113.49,113.5,113.27,113.33,7159.0,85.1086,85.1161,84.9437,84.9887,7159.0
2017-04-20 14:10:00,113.28,113.38,113.26,113.32,8603.0,84.9512,85.0262,84.9362,84.9812,8603.0
2017-04-20 14:15:00,113.31,113.33,113.28,113.32,9321.0,84.9737,84.9887,84.9512,84.9812,9321.0
2017-04-20 14:20:00,113.32,113.37,113.31,113.35,7521.0,84.9812,85.0187,84.9737,85.0037,7521.0
2017-04-20 14:25:00,113.36,113.36,113.31,113.32,13896.0,85.0112,85.0112,84.9737,84.9812,13896.0
2017-04-20 14:30:00,113.31,113.35,113.31,113.34,4824.0,84.9737,85.0037,84.9737,84.9962,4824.0
2017-04-20 14:35:00,113.35,113.4,113.35,113.37,6290.0,85.0037,85.0412,85.0037,85.0187,6290.0
2017-04-20 14:40:00,113.37,113.37,113.24,113.24,4410.0,85.0187,85.0187,84.9212,84.9212,4410.0
2017-04-20 14:45:00,113.23,113.24,113.16,113.16,3881.0,84.9137,84.9212,84.8612,84.8612,3881.0
2017-04-20 14:50:00,113.18,113.25,113.18,113.23,8874.0,84.8762,84.9287,84.8762,84.9137,8874.0
2017-04-20 14:55:00,113.23,113.27,113.19,113.21,11657.0,84.9137,84.9437,84.8837,84.8987,11657.0
2017-04-20 15:00:00,113.21,113.22,113.16,113.2,7246.0,84.8987,84.9062,84.8612,84.8912,7246.0
2017-04-20 15:05:00,113.2,113.2,113.17,113.19,22720.0,84.8912,84.8912,84.8687,84.8837,22720.0
2017-04-20 15:10:00,113.19,113.2,113.14,113.18,22117.0,84.8837,84.8912,84.8462,84.8762,22117.0
2017-04-20 15:15:00,113.16,113.19,113.0,113.02,12954.0,84.8612,84.8837,84.7412,84.7562,12954.0
2017-04-20 15:20:00,113.0,113.04,112.96,113.02,16865.0,84.7412,84.7712,84.7112,84.7562,16865.0
2017-04-20 15:25:00,113.02,113.06,113.0,113.02,26520.0,84.7562,84.7862,84.7412,84.7562,26520.0
2017-04-20 15:30:00,113.03,113.3,113.03,113.28,17086.0,84.7637,84.9662,84.7637,84.9512,17086.0
2017-04-20 15:35:00,113.27,113.27,113.21,113.22,16716.0,84.9437,84.9437,84.8987,84.9062,16716.0
2017-04-20 15:40:00,113.23,113.3,113.2,113.21,17098.0,84.9137,84.9662,84.8912,84.8987,17098.0
2017-04-20 15:45:00,113.18,113.23,113.18,113.21,35793.0,84.8762,84.9137,84.8762,84.8987,35793.0
2017-04-20 15:50:00,113.2,113.3,113.2,113.29,25380.0,84.8912,84.9662,84.8912,84.9587,25380.0
2017-04-20 15:55:00,113.28,113.37,113.21,113.3,70835.0,84.9512,85.0187,84.8987,84.9662,70835.0
2017-04-21 09:30:00,113.17,113.44,113.17,113.26,41880.0,84.8687,85.0711,84.8687,84.9362,41880.0
2017-04-21 09:35:00,113.33,113.55,113.3,113.3,6650.0,84.9887,85.1536,84.9662,84.9662,6650.0
2017-04-21 09:40:00,113.23,113.27,113.04,113.08,2396.0,84.9137,84.9437,84.7712,84.8012,2396.0
2017-04-21 09:45:00,113.11,113.24,113.1,113.24,4246.0,84.8237,84.9212,84.8162,84.9212,4246.0
2017-04-21 09:50:00,113.23,113.33,113.17,113.2,5996.0,84.9137,84.9887,84.8687,84.8912,5996.0
2017-04-21 09:55:00,113.25,113.41,113.23,113.32,6136.0,84.9287,85.0487,84.9137,84.9812,6136.0
2017-04-21 10:00:00,113.36,113.36,113.23,113.25,11865.0,85.0112,85.0112,84.9137,84.9287,11865.0
2017-04-21 10:05:00,113.3,113.58,113.27,113.54,14059.0,84.9662,85.1761,84.9437,85.1461,14059.0
2017-04-21 10:10:00,113.6,113.72,113.57,113.67,9019.0,85.1911,85.2811,85.1686,85.2436,9019.0
2017-04-21 10:15:00,113.64,113.7,113.48,113.51,5426.0,85.2211,85.2661,85.1011,85.1236,5426.0
2017-04-21 10:20:00,113.44,113.44,113.26,113.26,5100.0,85.0711,85.0711,84.9362,84.9362,5100.0
2017-04-21 10:25:00,113.26,113.46,113.21,113.46,6089.0,84.9362,85.0861,84.8987,85.0861,6089.0
2017-04-21 10:30:00,113.4,113.44,113.29,113.43,8043.0,85.0412,85.0711,84.9587,85.0637,8043.0
2017-04-21 10:35:00,113.43,113.49,113.43,113.48,3763.0,85.0637,85.1086,85.0637,85.1011,3763.0
2017-04-21 10:40:00,113.46,113.48,113.37,113.39,4416.0,85.0861,85.1011,85.0187,85.0337,4416.0
2017-04-21 10:45:00,113.38,113.39,113.29,113.34,10533.0,85.0262,85.0337,84.9587,84.9962,10533.0
2017-04-21 10:50:00,113.33,113.39,113.31,113.32,2804.0,84.9887,85.0337,84.9737,84.9812,2804.0
2017-04-21 10:55:00,113.33,113.51,113.33,113.5,4552.0,84.9887,85.1236,84.9887,85.1161,4552.0
2017-04-21 11:00:00,113.49,113.5,113.44,113.47,5871.0,85.1086,85.1161,85.0711,85.0936,5871.0
2017-04-21 11:05:00,113.46,113.47,113.34,113.44,6700.0,85.0861,85.0936,84.9962,85.0711,6700.0
2017-04-21 11:10:00,113.41,113.43,113.31,113.35,6827.0,85.0487,85.0637,84.9737,85.0037,6827.0
2017-04-21 11:15:00,113.38,113.38,113.25,113.35,3500.0,85.0262,85.0262,84.9287,85.0037,3500.0
2017-04-21 11:20:00,113.39,113.43,113.34,113.39,7628.0,85.0337,85.0637,84.9962,85.0337,7628.0
2017-04-21 11:25:00,113.39,113.45,113.37,113.43,5188.0,85.0337,85.0786,85.0187,85.0637,5188.0
2017-04-21 11:30:00,113.45,113.46,113.32,113.36,5899.0,85.0786,85.0861,84.9812,85.0112,5899.0
2017-04-21 11:35:00,113.34,113.38,113.29,113.34,3144.0,84.9962,85.0262,84.9587,84.9962,3144.0
2017-04-21 11:40:00,113.32,113.33,113.26,113.31,1491.0,84.9812,84.9887,84.9362,84.9737,1491.0
2017-04-21 11:45:00,113.34,113.36,113.28,113.28,2200.0,84.9962,85.0112,84.9512,84.9512,2200.0
2017-04-21 11:50:00,113.28,113.39,113.28,113.35,3600.0,84.9512,85.0337,84.9512,85.0037,3600.0
2017-04-21 11:55:00,113.39,113.4,113.34,113.34,4617.0,85.0337,85.0412,84.9962,84.9962,4617.0
2017-04-21 12:00:00,113.33,113.37,113.3,113.32,5365.0,84.9887,85.0187,84.9662,84.9812,5365.0
2017-04-21 12:05:00,113.33,113.33,113.24,113.28,3778.0,84.9887,84.9887,84.9212,84.9512,3778.0
2017-04-21 12:10:00,113.24,113.29,113.19,113.26,5202.0,84.9212,84.9587,84.8837,84.9362,5202.0
2017-04-21 12:15:00,113.23,113.23,113.19,113.21,2000.0,84.9137,84.9137,84.8837,84.8987,2000.0
2017-04-21 12:20:00,113.21,113.29,113.2,113.2,3400.0,84.8987,84.9587,84.8912,84.8912,3400.0
2017-04-21 12:25:00,113.23,113.26,113.01,113.01,9025.0,84.9137,84.9362,84.7487,84.7487,9025.0
2017-04-21 12:30:00,113.06,113.18,113.03,113.17,2683.0,84.7862,84.8762,84.7637,84.8687,2683.0
2017-04-21 12:35:00,113.22,113.26,113.18,113.21,2696.0,84.9062,84.9362,84.8762,84.8987,2696.0
2017-04-21 12:40:00,113.21,113.28,113.19,113.19,3048.0,84.8987,84.9512,84.8837,84.8837,3048.0
2017-04-21 12:45:00,113.12,113.18,113.1,113.18,2489.0,84.8312,84.8762,84.8162,84.8762,2489.0
2017-04-21 12:50:00,113.18,113.26,113.18,113.21,2800.0,84.8762,84.9362,84.8762,84.8987,2800.0
2017-04-21 12:55:00,113.21,113.21,113.04,113.13,3802.0,84.8987,84.8987,84.7712,84.8387,3802.0
2017-04-21 13:00:00,113.13,113.13,113.01,113.06,3869.0,84.8387,84.8387,84.7487,84.7862,3869.0
2017-04-21 13:05:00,113.07,113.09,113.04,113.09,1800.0,84.7937,84.8087,84.7712,84.8087,1800.0
2017-04-21 13:10:00,113.04,113.06,112.89,112.93,10790.0,84.7712,84.7862,84.6587,84.6887,10790.0
2017-04-21 13:15:00,112.89,112.96,112.89,112.91,1397.0,84.6587,84.7112,84.6587,84.6737,1397.0
2017-04-21 13:20:00,112.87,112.92,112.83,112.83,1852.0,84.6437,84.6812,84.6137,84.6137,1852.0
2017-04-21 13:25:00,112.83,112.89,112.81,112.82,2713.0,84.6137,84.6587,84.5987,84.6062,2713.0
2017-04-21 13:30:00,112.8,112.82,112.77,112.78,3950.0,84.5912,84.6062,84.5687,84.5762,3950.0
2017-04-21 13:35:00,112.77,112.81,112.73,112.74,3441.0,84.5687,84.5987,84.5387,84.5462,3441.0
2017-04-21 13:40:00,112.76,112.83,112.72,112.81,8565.0,84.5612,84.6137,84.5312,84.5987,8565.0
2017-04-21 13:45:00,112.8,112.87,112.79,112.87,877.0,84.5912,84.6437,84.5837,84.6437,877.0
2017-04-21 13:50:00,112.84,112.93,112.84,112.91,4459.0,84.6212,84.6887,84.6212,84.6737,4459.0
2017-04-21 13:55:00,112.96,113.0,112.9,112.94,5600.0,84.7112,84.7412,84.6662,84.6962,5600.0
2017-04-21 14:00:00,112.9,112.92,112.85,112.85,2201.0,84.6662,84.6812,84.6287,84.6287,2201.0
2017-04-21 14:05:00,112.84,112.95,112.84,112.95,3993.0,84.6212,84.7037,84.6212,84.7037,3993.0
2017-04-21 14:10:00,112.95,112.95,112.83,112.83,3514.0,84.7037,84.7037,84.6137,84.6137,3514.0
2017-04-21 14:15:00,112.85,112.92,112.82,112.9,4104.0,84.6287,84.6812,84.6062,84.6662,4104.0
2017-04-21 14:20:00,112.88,112.98,112.84,112.98,4807.0,84.6512,84.7262,84.6212,84.7262,4807.0
2017-04-21 14:25:00,112.99,113.03,112.95,113.0,7453.0,84.7337,84.7637,84.7037,84.7412,7453.0
2017-04-21 14:30:00,113.0,113.02,112.93,113.02,6934.0,84.7412,84.7562,84.6887,84.7562,6934.0
2017-04-21 14:35:00,113.02,113.07,112.99,113.03,8381.0,84.7562,84.7937,84.7337,84.7637,8381.0
2017-04-21 14:40:00,113.04,113.08,113.01,113.02,6242.0,84.7712,84.8012,84.7487,84.7562,6242.0
2017-04-21 14:45:00,113.0,113.12,113.0,113.08,4133.0,84.7412,84.8312,84.7412,84.8012,4133.0
2017-04-21 14:50:00,113.02,113.05,112.92,112.98,8216.0,84.7562,84.7787,84.6812,84.7262,8216.0
2017-04-21 14:55:00,112.98,112.99,112.85,112.85,5131.0,84.7262,84.7337,84.6287,84.6287,5131.0
2017-04-21 15:00:00,112.87,112.96,112.87,112.92,7509.0,84.6437,84.7112,84.6437,84.6812,7509.0
2017-04-21 15:05:00,112.92,112.96,112.89,112.9,3738.0,84.6812,84.7112,84.6587,84.6662,3738.0
2017-04-21 15:10:00,112.91,112.91,112.86,112.9,5288.0,84.6737,84.6737,84.6362,84.6662,5288.0
2017-04-21 15:15:00,112.89,112.94,112.84,112.93,6505.0,84.6587,84.6962,84.6212,84.6887,6505.0
2017-04-21 15:20:00,112.92,113.0,112.9,112.98,7941.0,84.6812,84.7412,84.6662,84.7262,7941.0
2017-04-21 15:25:00,112.94,112.98,112.92,112.96,5169.0,84.6962,84.7262,84.6812,84.7112,5169.0
2017-04-21 15:30:00,112.94,112.94,112.82,112.85,8132.0,84.6962,84.6962,84.6062,84.6287,8132.0
2017-04-21 15:35:00,112.86,113.09,112.86,113.09,13424.0,84.6362,84.8087,84.6362,84.8087,13424.0
2017-04-21 15:40:00,113.07,113.13,113.04,113.11,12070.0,84.7937,84.8387,84.7712,84.8237,12070.0
2017-04-21 15:45:00,113.1,113.1,112.97,112.98,19446.0,84.8162,84.8162,84.7187,84.7262,19446.0
2017-04-21 15:50:00,112.98,113.05,112.98,113.04,21351.0,84.7262,84.7787,84.7262,84.7712,21351.0
2017-04-21 15:55:00,113.03,113.06,112.89,112.9,69296.0,84.7637,84.7862,84.6587,84.6662,69296.0
2017-04-24 09:30:00,113.27,113.68,112.93,112.99,34269.0,84.9437,85.2511,84.6887,84.7337,34269.0
2017-04-24 09:35:00,113.0,113.04,112.23,112.32,90303.0,84.7412,84.7712,84.1637,84.2312,90303.0
2017-04-24 09:40:00,112.38,112.48,111.91,112.0,25550.0,84.2762,84.3512,83.9238,83.9913,25550.0
2017-04-24 09:45:00,112.08,112.13,111.92,112.06,28844.0,84.0513,84.0888,83.9313,84.0363,28844.0
2017-04-24 09:50:00,112.08,112.12,111.75,111.84,42487.0,84.0513,84.0813,83.8038,83.8713,42487.0
2017-04-24 09:55:00,111.81,111.81,111.61,111.67,28838.0,83.8488,83.8488,83.6988,83.7438,28838.0
2017-04-24 10:00:00,111.7,111.95,111.61,111.93,13812.0,83.7663,83.9538,83.6988,83.9388,13812.0
2017-04-24 10:05:00,111.88,112.02,111.68,111.76,16888.0,83.9013,84.0063,83.7513,83.8113,16888.0
2017-04-24 10:10:00,111.7,111.89,111.66,111.77,24076.0,83.7663,83.9088,83.7363,83.8188,24076.0
2017-04-24 10:15:00,111.77,111.81,111.6,111.6,9449.0,83.8188,83.8488,83.6913,83.6913,9449.0
2017-04-24 10:20:00,111.6,111.87,111.59,111.76,11663.0,83.6913,83.8938,83.6838,83.8113,11663.0
2017-04-24 10:25:00,111.73,111.77,111.31,111.31,18086.0,83.7888,83.8188,83.4738,83.4738,18086.0
2017-04-24 10:30:00,111.3,111.58,111.3,111.53,9454.0,83.4663,83.6763,83.4663,83.6388,9454.0
2017-04-24 10:35:00,111.5,111.56,111.26,111.43,8970.0,83.6163,83.6613,83.4363,83.5638,8970.0
2017-04-24 10:40:00,111.39,111.45,111.35,111.45,9315.0,83.5338,83.5788,83.5038,83.5788,9315.0
2017-04-24 10:45:00,111.46,111.7,111.44,111.69,15082.0,83.5863,83.7663,83.5713,83.7588,15082.0
2017-04-24 10:50:00,111.68,111.92,111.67,111.88,9648.0,83.7513,83.9313,83.7438,83.9013,9648.0
2017-04-24 10:55:00,111.91,112.03,111.88,111.95,21599.0,83.9238,84.0138,83.9013,83.9538,21599.0
2017-04-24 11:00:00,111.95,111.95,111.71,111.88,10760.0,83.9538,83.9538,83.7738,83.9013,10760.0
2017-04-24 11:05:00,111.91,112.1,111.87,112.1,5460.0,83.9238,84.0663,83.8938,84.0663,5460.0
2017-04-24 11:10:00,112.09,112.14,112.05,112.11,5545.0,84.0588,84.0963,84.0288,84.0738,5545.0
2017-04-24 11:15:00,112.07,112.09,111.96,112.0,4416.0,84.0438,84.0588,83.9613,83.9913,4416.0
2017-04-24 11:20:00,111.99,112.12,111.97,112.1,6427.0,83.9838,84.0813,83.9688,84.0663,6427.0
2017-04-24 11:25:00,112.06,112.07,112.02,112.07,3200.0,84.0363,84.0438,84.0063,84.0438,3200.0
2017-04-24 11:30:00,112.02,112.1,112.0,112.0,4767.0,84.0063,84.0663,83.9913,83.9913,4767.0
2017-04-24 11:35:00,112.03,112.12,112.02,112.04,3300.0,84.0138,84.0813,84.0063,84.0213,3300.0
2017-04-24 11:40:00,112.02,112.05,111.98,112.02,11724.0,84.0063,84.0288,83.9763,84.0063,11724.0
2017-04-24 11:45:00,112.01,112.03,111.97,111.99,6076.0,83.9988,84.0138,83.9688,83.9838,6076.0
2017-04-24 11:50:00,112.0,112.07,111.97,112.06,51866.0,83.9913,84.0438,83.9688,84.0363,51866.0
2017-04-24 11:55:00,112.03,112.08,111.97,112.04,7258.0,84.0138,84.0513,83.9688,84.0213,7258.0
2017-04-24 12:00:00,112.0,112.05,111.93,112.03,7841.0,83.9913,84.0288,83.9388,84.0138,7841.0
2017-04-24 12:05:00,112.01,112.02,111.96,111.96,4899.0,83.9988,84.0063,83.9613,83.9613,4899.0
2017-04-24 12:10:00,111.97,112.01,111.86,111.88,10350.0,83.9688,83.9988,83.8863,83.9013,10350.0
2017-04-24 12:15:00,111.88,111.96,111.87,111.88,4100.0,83.9013,83.9613,83.8938,83.9013,4100.0
2017-04-24 12:20:00,111.86,111.89,111.75,111.78,6136.0,83.8863,83.9088,83.8038,83.8263,6136.0
2017-04-24 12:25:00,111.8,111.82,111.76,111.78,2852.0,83.8413,83.8563,83.8113,83.8263,2852.0
2017-04-24 12:30:00,111.78,111.81,111.75,111.77,7967.0,83.8263,83.8488,83.8038,83.8188,7967.0
2017-04-24 12:35:00,111.75,111.76,111.71,111.73,10727.0,83.8038,83.8113,83.7738,83.7888,10727.0
2017-04-24 12:40:00,111.73,111.8,111.73,111.78,5775.0,83.7888,83.8413,83.7888,83.8263,5775.0
2017-04-24 12:45:00,111.77,111.79,111.72,111.72,3426.0,83.8188,83.8338,83.7813,83.7813,3426.0
2017-04-24 12:50:00,111.73,111.77,111.72,111.75,7400.0,83.7888,83.8188,83.7813,83.8038,7400.0
2017-04-24 12:55:00,111.75,111.77,111.73,111.75,10769.0,83.8038,83.8188,83.7888,83.8038,10769.0
2017-04-24 13:00:00,111.74,111.8,111.73,111.8,5654.0,83.7963,83.8413,83.7888,83.8413,5654.0
2017-04-24 13:05:00,111.76,111.79,111.72,111.73,5200.0,83.8113,83.8338,83.7813,83.7888,5200.0
2017-04-24 13:10:00,111.73,111.81,111.72,111.76,4952.0,83.7888,83.8488,83.7813,83.8113,4952.0
2017-04-24 13:15:00,111.77,111.81,111.73,111.73,9147.0,83.8188,83.8488,83.7888,83.7888,9147.0
2017-04-24 13:20:00,111.74,111.75,111.72,111.73,5652.0,83.7963,83.8038,83.7813,83.7888,5652.0
2017-04-24 13:25:00,111.73,111.76,111.73,111.76,7906.0,83.7888,83.8113,83.7888,83.8113,7906.0
2017-04-24 13:30:00,111.75,111.75,111.67,111.71,8797.0,83.8038,83.8038,83.7438,83.7738,8797.0
2017-04-24 13:35:00,111.7,111.77,111.69,111.76,12122.0,83.7663,83.8188,83.7588,83.8113,12122.0
2017-04-24 13:40:00,111.75,111.76,111.74,111.76,6800.0,83.8038,83.8113,83.7963,83.8113,6800.0
2017-04-24 13:45:00,111.76,111.77,111.75,111.75,9123.0,83.8113,83.8188,83.8038,83.8038,9123.0
2017-04-24 13:50:00,111.76,111.78,111.75,111.76,10251.0,83.8113,83.8263,83.8038,83.8113,10251.0
2017-04-24 13:55:00,111.77,111.85,111.75,111.85,4747.0,83.8188,83.8788,83.8038,83.8788,4747.0
2017-04-24 14:00:00,111.86,111.88,111.8,111.88,9095.0,83.8863,83.9013,83.8413,83.9013,9095.0
2017-04-24 14:05:00,111.88,111.96,111.88,111.91,13335.0,83.9013,83.9613,83.9013,83.9238,13335.0
2017-04-24 14:10:00,111.86,111.86,111.79,111.84,7303.0,83.8863,83.8863,83.8338,83.8713,7303.0
2017-04-24 14:15:00,111.84,111.93,111.81,111.92,19335.0,83.8713,83.9388,83.8488,83.9313,19335.0
2017-04-24 14:20:00,111.93,111.94,111.85,111.89,3862.0,83.9388,83.9463,83.8788,83.9088,3862.0
2017-04-24 14:25:00,111.89,111.94,111.83,111.83,18290.0,83.9088,83.9463,83.8638,83.8638,18290.0
2017-04-24 14:30:00,111.83,111.92,111.83,111.87,13855.0,83.8638,83.9313,83.8638,83.8938,13855.0
2017-04-24 14:35:00,111.84,111.87,111.8,111.83,6035.0,83.8713,83.8938,83.8413,83.8638,6035.0
2017-04-24 14:40:00,111.84,111.85,111.77,111.81,6281.0,83.8713,83.8788,83.8188,83.8488,6281.0
2017-04-24 14:45:00,111.81,111.84,111.75,111.75,6083.0,83.8488,83.8713,83.8038,83.8038,6083.0
2017-04-24 14:50:00,111.75,111.8,111.74,111.74,8352.0,83.8038,83.8413,83.7963,83.7963,8352.0
2017-04-24 14:55:00,111.74,111.81,111.74,111.77,6975.0,83.7963,83.8488,83.7963,83.8188,6975.0
2017-04-24 15:00:00,111.77,111.84,111.75,111.84,9853.0,83.8188,83.8713,83.8038,83.8713,9853.0
2017-04-24 15:05:00,111.85,111.93,111.84,111.91,7327.0,83.8788,83.9388,83.8713,83.9238,7327.0
2017-04-24 15:10:00,111.9,111.9,111.82,111.84,5755.0,83.9163,83.9163,83.8563,83.8713,5755.0
2017-04-24 15:15:00,111.84,111.87,111.75,111.75,7475.0,83.8713,83.8938,83.8038,83.8038,7475.0
2017-04-24 15:20:00,111.75,111.85,111.75,111.8,13598.0,83.8038,83.8788,83.8038,83.8413,13598.0
2017-04-24 15:25:00,111.8,111.88,111.77,111.85,9400.0,83.8413,83.9013,83.8188,83.8788,9400.0
2017-04-24 15:30:00,111.83,111.94,111.78,111.89,7872.0,83.8638,83.9463,83.8263,83.9088,7872.0
2017-04-24 15:35:00,111.87,111.95,111.84,111.94,14626.0,83.8938,83.9538,83.8713,83.9463,14626.0
2017-04-24 15:40:00,111.94,112.08,111.94,111.94,12862.0,83.9463,84.0513,83.9463,83.9463,12862.0
2017-04-24 15:45:00,111.93,111.94,111.87,111.91,16895.0,83.9388,83.9463,83.8938,83.9238,16895.0
2017-04-24 15:50:00,111.92,111.94,111.85,111.85,17750.0,83.9313,83.9463,83.8788,83.8788,17750.0
2017-04-24 15:55:00,111.86,112.06,111.86,111.95,59310.0,83.8863,84.0363,83.8863,83.9538,59310.0
2017-04-25 09:30:00,112.2,112.47,112.03,112.37,14745.0,84.1412,84.3437,84.0138,84.2687,14745.0
2017-04-25 09:35:00,112.28,112.34,112.08,112.24,11540.0,84.2012,84.2462,84.0513,84.1712,11540.0
2017-04-25 09:40:00,112.38,112.47,112.23,112.35,4910.0,84.2762,84.3437,84.1637,84.2537,4910.0
2017-04-25 09:45:00,112.32,112.45,112.17,112.17,3250.0,84.2312,84.3287,84.1187,84.1187,3250.0
2017-04-25 09:50:00,112.24,112.43,112.21,112.36,4074.0,84.1712,84.3137,84.1487,84.2612,4074.0
2017-04-25 09:55:00,112.43,112.55,112.39,112.46,7841.0,84.3137,84.4037,84.2837,84.3362,7841.0
2017-04-25 10:00:00,112.54,112.63,112.41,112.46,8109.0,84.3962,84.4637,84.2987,84.3362,8109.0
2017-04-25 10:05:00,112.51,112.57,112.46,112.52,4376.0,84.3737,84.4187,84.3362,84.3812,4376.0
2017-04-25 10:10:00,112.56,112.63,112.55,112.55,5155.0,84.4112,84.4637,84.4037,84.4037,5155.0
2017-04-25 10:15:00,112.54,112.57,112.31,112.37,3300.0,84.3962,84.4187,84.2237,84.2687,3300.0
2017-04-25 10:20:00,112.38,112.41,112.29,112.31,2301.0,84.2762,84.2987,84.2087,84.2237,2301.0
2017-04-25 10:25:00,112.31,112.31,112.15,112.15,3907.0,84.2237,84.2237,84.1038,84.1038,3907.0
2017-04-25 10:30:00,112.18,112.33,112.18,112.28,4395.0,84.1262,84.2387,84.1262,84.2012,4395.0
2017-04-25 10:35:00,112.25,112.27,112.12,112.2,4425.0,84.1787,84.1937,84.0813,84.1412,4425.0
2017-04-25 10:40:00,112.2,112.22,112.09,112.19,5893.0,84.1412,84.1562,84.0588,84.1337,5893.0
2017-04-25 10:45:00,112.18,112.23,112.12,112.14,3409.0,84.1262,84.1637,84.0813,84.0963,3409.0
2017-04-25 10:50:00,112.18,112.3,112.15,112.2,3090.0,84.1262,84.2162,84.1038,84.1412,3090.0
2017-04-25 10:55:00,112.2,112.2,112.09,112.14,6387.0,84.1412,84.1412,84.0588,84.0963,6387.0
2017-04-25 11:00:00,112.16,112.17,112.04,112.04,8026.0,84.1112,84.1187,84.0213,84.0213,8026.0
2017-04-25 11:05:00,112.07,112.17,112.07,112.11,4845.0,84.0438,84.1187,84.0438,84.0738,4845.0
2017-04-25 11:10:00,112.14,112.28,112.1,112.23,21769.0,84.0963,84.2012,84.0663,84.1637,21769.0
2017-04-25 11:15:00,112.23,112.31,112.17,112.31,2700.0,84.1637,84.2237,84.1187,84.2237,2700.0
2017-04-25 11:20:00,112.31,112.31,112.18,112.26,3607.0,84.2237,84.2237,84.1262,84.1862,3607.0
2017-04-25 11:25:00,112.28,112.33,112.2,112.2,4673.0,84.2012,84.2387,84.1412,84.1412,4673.0
2017-04-25 11:30:00,112.26,112.31,112.21,112.21,1324.0,84.1862,84.2237,84.1487,84.1487,1324.0
2017-04-25 11:35:00,112.17,112.22,112.12,112.22,2478.0,84.1187,84.1562,84.0813,84.1562,2478.0
2017-04-25 11:40:00,112.18,112.2,112.09,112.2,3090.0,84.1262,84.1412,84.0588,84.1412,3090.0
2017-04-25 11:45:00,112.19,112.31,112.18,112.28,1521.0,84.1337,84.2237,84.1262,84.2012,1521.0
2017-04-25 11:50:00,112.31,112.31,112.24,112.25,1408.0,84.2237,84.2237,84.1712,84.1787,1408.0
2017-04-25 11:55:00,112.27,112.31,112.24,112.27,2669.0,84.1937,84.2237,84.1712,84.1937,2669.0
2017-04-25 12:00:00,112.31,112.36,112.3,112.36,2224.0,84.2237,84.2612,84.2162,84.2612,2224.0
2017-04-25 12:05:00,112.4,112.41,112.36,112.36,1200.0,84.2912,84.2987,84.2612,84.2612,1200.0
2017-04-25 12:10:00,112.36,112.39,112.24,112.25,12106.0,84.2612,84.2837,84.1712,84.1787,12106.0
2017-04-25 12:15:00,112.29,112.29,112.24,112.26,3182.0,84.2087,84.2087,84.1712,84.1862,3182.0
2017-04-25 12:20:00,112.27,112.29,112.14,112.14,1706.0,84.1937,84.2087,84.0963,84.0963,1706.0
2017-04-25 12:25:00,112.14,112.23,112.12,112.22,3003.0,84.0963,84.1637,84.0813,84.1562,3003.0
2017-04-25 12:30:00,112.18,112.31,112.18,112.3,8310.0,84.1262,84.2237,84.1262,84.2162,8310.0
2017-04-25 12:35:00,112.29,112.43,112.28,112.41,17756.0,84.2087,84.3137,84.2012,84.2987,17756.0
2017-04-25 12:40:00,112.39,112.39,112.22,112.22,1173.0,84.2837,84.2837,84.1562,84.1562,1173.0
2017-04-25 12:45:00,112.27,112.27,112.22,112.22,1607.0,84.1937,84.1937,84.1562,84.1562,1607.0
2017-04-25 12:50:00,112.2,112.2,112.17,112.19,3402.0,84.1412,84.1412,84.1187,84.1337,3402.0
2017-04-25 12:55:00,112.18,112.19,112.08,112.08,3400.0,84.1262,84.1337,84.0513,84.0513,3400.0
2017-04-25 13:00:00,112.11,112.15,112.08,112.1,5807.0,84.0738,84.1038,84.0513,84.0663,5807.0
2017-04-25 13:05:00,112.11,112.14,112.06,112.06,3563.0,84.0738,84.0963,84.0363,84.0363,3563.0
2017-04-25 13:10:00,112.08,112.1,112.02,112.07,2536.0,84.0513,84.0663,84.0063,84.0438,2536.0
2017-04-25 13:15:00,112.07,112.12,112.07,112.12,2600.0,84.0438,84.0813,84.0438,84.0813,2600.0
2017-04-25 13:20:00,112.1,112.11,112.03,112.06,5086.0,84.0663,84.0738,84.0138,84.0363,5086.0
2017-04-25 13:25:00,112.11,112.12,112.08,112.08,2000.0,84.0738,84.0813,84.0513,84.0513,2000.0
2017-04-25 13:30:00,112.1,112.13,112.09,112.12,4743.0,84.0663,84.0888,84.0588,84.0813,4743.0
2017-04-25 13:35:00,112.09,112.17,112.09,112.16,1785.0,84.0588,84.1187,84.0588,84.1112,1785.0
2017-04-25 13:40:00,112.17,112.26,112.17,112.25,8217.0,84.1187,84.1862,84.1187,84.1787,8217.0
2017-04-25 13:45:00,112.24,112.33,112.24,112.31,3718.0,84.1712,84.2387,84.1712,84.2237,3718.0
2017-04-25 13:50:00,112.3,112.37,112.3,112.34,5652.0,84.2162,84.2687,84.2162,84.2462,5652.0
2017-04-25 13:55:00,112.35,112.41,112.35,112.38,2430.0,84.2537,84.2987,84.2537,84.2762,2430.0
2017-04-25 14:00:00,112.38,112.44,112.31,112.36,6857.0,84.2762,84.3212,84.2237,84.2612,6857.0
2017-04-25 14:05:00,112.37,112.43,112.36,112.36,5346.0,84.2687,84.3137,84.2612,84.2612,5346.0
2017-04-25 14:10:00,112.36,112.36,112.29,112.29,700.0,84.2612,84.2612,84.2087,84.2087,700.0
2017-04-25 14:15:00,112.27,112.32,112.26,112.31,3150.0,84.1937,84.2312,84.1862,84.2237,3150.0
2017-04-25 14:20:00,112.32,112.32,112.23,112.27,2911.0,84.2312,84.2312,84.1637,84.1937,2911.0
2017-04-25 14:25:00,112.28,112.3,112.28,112.29,606.0,84.2012,84.2162,84.2012,84.2087,606.0
2017-04-25 14:30:00,112.29,112.32,112.25,112.27,6420.0,84.2087,84.2312,84.1787,84.1937,6420.0
2017-04-25 14:35:00,112.3,112.31,112.22,112.23,7668.0,84.2162,84.2237,84.1562,84.1637,7668.0
2017-04-25 14:40:00,112.23,112.24,112.13,112.14,4882.0,84.1637,84.1712,84.0888,84.0963,4882.0
2017-04-25 14:45:00,112.14,112.16,112.09,112.11,2400.0,84.0963,84.1112,84.0588,84.0738,2400.0
2017-04-25 14:50:00,112.1,112.1,112.02,112.04,4648.0,84.0663,84.0663,84.0063,84.0213,4648.0
2017-04-25 14:55:00,112.03,112.08,111.97,112.0,4541.0,84.0138,84.0513,83.9688,83.9913,4541.0
2017-04-25 15:00:00,112.02,112.04,111.9,112.04,5421.0,84.0063,84.0213,83.9163,84.0213,5421.0
2017-04-25 15:05:00,112.06,112.19,112.04,112.07,5583.0,84.0363,84.1337,84.0213,84.0438,5583.0
2017-04-25 15:10:00,112.11,112.11,112.04,112.08,5429.0,84.0738,84.0738,84.0213,84.0513,5429.0
2017-04-25 15:15:00,112.09,112.17,112.06,112.14,4234.0,84.0588,84.1187,84.0363,84.0963,4234.0
2017-04-25 15:20:00,112.17,112.23,112.06,112.06,5363.0,84.1187,84.1637,84.0363,84.0363,5363.0
2017-04-25 15:25:00,112.05,112.09,112.03,112.04,5152.0,84.0288,84.0588,84.0138,84.0213,5152.0
2017-04-25 15:30:00,112.02,112.11,112.0,112.11,7480.0,84.0063,84.0738,83.9913,84.0738,7480.0
2017-04-25 15:35:00,112.11,112.12,112.05,112.08,8729.0,84.0738,84.0813,84.0288,84.0513,8729.0
2017-04-25 15:40:00,112.07,112.18,112.06,112.09,11541.0,84.0438,84.1262,84.0363,84.0588,11541.0
2017-04-25 15:45:00,112.09,112.12,112.05,112.11,13170.0,84.0588,84.0813,84.0288,84.0738,13170.0
2017-04-25 15:50:00,112.11,112.13,112.06,112.08,12691.0,84.0738,84.0888,84.0363,84.0513,12691.0
2017-04-25 15:55:00,112.07,112.17,112.06,112.1,38670.0,84.0438,84.1187,84.0363,84.0663,38670.0
2017-04-26 09:30:00,111.9,111.94,111.5,111.83,23103.0,83.9163,83.9463,83.6163,83.8638,23103.0
2017-04-26 09:35:00,111.55,111.69,111.4,111.4,6213.0,83.6538,83.7588,83.5413,83.5413,6213.0
2017-04-26 09:40:00,111.45,111.49,111.33,111.42,8000.0,83.5788,83.6088,83.4888,83.5563,8000.0
2017-04-26 09:45:00,111.47,111.54,111.4,111.4,2970.0,83.5938,83.6463,83.5413,83.5413,2970.0
2017-04-26 09:50:00,111.41,111.49,111.24,111.25,8605.0,83.5488,83.6088,83.4213,83.4288,8605.0
2017-04-26 09:55:00,111.3,111.35,111.16,111.35,5796.0,83.4663,83.5038,83.3613,83.5038,5796.0
2017-04-26 10:00:00,111.33,111.48,111.25,111.48,9010.0,83.4888,83.6013,83.4288,83.6013,9010.0
2017-04-26 10:05:00,111.36,111.54,111.36,111.49,10782.0,83.5113,83.6463,83.5113,83.6088,10782.0
2017-04-26 10:10:00,111.53,111.56,111.5,111.51,2700.0,83.6388,83.6613,83.6163,83.6238,2700.0
2017-04-26 10:15:00,111.57,111.75,111.53,111.72,15336.0,83.6688,83.8038,83.6388,83.7813,15336.0
2017-04-26 10:20:00,111.72,111.73,111.55,111.55,15212.0,83.7813,83.7888,83.6538,83.6538,15212.0
2017-04-26 10:25:00,111.57,111.63,111.45,111.45,3936.0,83.6688,83.7138,83.5788,83.5788,3936.0
2017-04-26 10:30:00,111.45,111.52,111.43,111.51,3588.0,83.5788,83.6313,83.5638,83.6238,3588.0
2017-04-26 10:35:00,111.51,111.6,111.46,111.46,2700.0,83.6238,83.6913,83.5863,83.5863,2700.0
2017-04-26 10:40:00,111.44,111.48,111.32,111.32,4294.0,83.5713,83.6013,83.4813,83.4813,4294.0
2017-04-26 10:45:00,111.32,111.33,111.19,111.22,7060.0,83.4813,83.4888,83.3838,83.4063,7060.0
2017-04-26 10:50:00,111.23,111.3,111.18,111.26,5199.0,83.4138,83.4663,83.3763,83.4363,5199.0
2017-04-26 10:55:00,111.29,111.3,111.15,111.16,3379.0,83.4588,83.4663,83.3538,83.3613,3379.0
2017-04-26 11:00:00,111.15,111.15,111.11,111.13,16162.0,83.3538,83.3538,83.3238,83.3388,16162.0
2017-04-26 11:05:00,111.13,111.26,111.12,111.26,8911.0,83.3388,83.4363,83.3313,83.4363,8911.0
2017-04-26 11:10:00,111.27,111.3,111.24,111.29,6637.0,83.4438,83.4663,83.4213,83.4588,6637.0
2017-04-26 11:15:00,111.27,111.29,111.26,111.27,6642.0,83.4438,83.4588,83.4363,83.4438,6642.0
2017-04-26 11:20:00,111.27,111.45,111.23,111.45,11228.0,83.4438,83.5788,83.4138,83.5788,11228.0
2017-04-26 11:25:00,111.44,111.56,111.38,111.52,4477.0,83.5713,83.6613,83.5263,83.6313,4477.0
2017-04-26 11:30:00,111.49,111.51,111.38,111.42,3907.0,83.6088,83.6238,83.5263,83.5563,3907.0
2017-04-26 11:35:00,111.39,111.39,111.23,111.23,4989.0,83.5338,83.5338,83.4138,83.4138,4989.0
2017-04-26 11:40:00,111.23,111.26,111.16,111.25,6443.0,83.4138,83.4363,83.3613,83.4288,6443.0
2017-04-26 11:45:00,111.23,111.25,111.12,111.22,5125.0,83.4138,83.4288,83.3313,83.4063,5125.0
2017-04-26 11:50:00,111.17,111.25,111.15,111.25,4600.0,83.3688,83.4288,83.3538,83.4288,4600.0
2017-04-26 11:55:00,111.21,111.24,111.17,111.24,4627.0,83.3988,83.4213,83.3688,83.4213,4627.0
2017-04-26 12:00:00,111.19,111.21,111.15,111.15,3258.0,83.3838,83.3988,83.3538,83.3538,3258.0
2017-04-26 12:05:00,111.15,111.26,111.14,111.21,4810.0,83.3538,83.4363,83.3463,83.3988,4810.0
2017-04-26 12:10:00,111.23,111.26,111.2,111.23,1453.0,83.4138,83.4363,83.3913,83.4138,1453.0
2017-04-26 12:15:00,111.2,111.27,111.2,111.21,5550.0,83.3913,83.4438,83.3913,83.3988,5550.0
2017-04-26 12:20:00,111.26,111.26,111.14,111.14,3993.0,83.4363,83.4363,83.3463,83.3463,3993.0
2017-04-26 12:25:00,111.18,111.22,111.17,111.17,4534.0,83.3763,83.4063,83.3688,83.3688,4534.0
2017-04-26 12:30:00,111.17,111.17,111.13,111.17,3971.0,83.3688,83.3688,83.3388,83.3688,3971.0
2017-04-26 12:35:00,111.14,111.18,111.1,111.15,8525.0,83.3463,83.3763,83.3163,83.3538,8525.0
2017-04-26 12:40:00,111.15,111.22,111.12,111.13,7253.0,83.3538,83.4063,83.3313,83.3388,7253.0
2017-04-26 12:45:00,111.18,111.24,111.15,111.18,7457.0,83.3763,83.4213,83.3538,83.3763,7457.0
2017-04-26 12:50:00,111.18,111.27,111.18,111.27,5600.0,83.3763,83.4438,83.3763,83.4438,5600.0
2017-04-26 12:55:00,111.27,111.27,111.23,111.23,6399.0,83.4438,83.4438,83.4138,83.4138,6399.0
2017-04-26 13:00:00,111.22,111.26,111.17,111.24,6429.0,83.4063,83.4363,83.3688,83.4213,6429.0
2017-04-26 13:05:00,111.24,111.32,111.21,111.3,4699.0,83.4213,83.4813,83.3988,83.4663,4699.0
2017-04-26 13:10:00,111.33,111.33,111.28,111.31,5247.0,83.4888,83.4888,83.4513,83.4738,5247.0
2017-04-26 13:15:00,111.3,111.37,111.28,111.35,3100.0,83.4663,83.5188,83.4513,83.5038,3100.0
2017-04-26 13:20:00,111.37,111.45,111.36,111.42,4285.0,83.5188,83.5788,83.5113,83.5563,4285.0
2017-04-26 13:25:00,111.42,111.42,111.31,111.31,2673.0,83.5563,83.5563,83.4738,83.4738,2673.0
2017-04-26 13:30:00,111.32,111.38,111.3,111.36,6617.0,83.4813,83.5263,83.4663,83.5113,6617.0
2017-04-26 13:35:00,111.36,111.42,111.33,111.42,5054.0,83.5113,83.5563,83.4888,83.5563,5054.0
2017-04-26 13:40:00,111.43,111.46,111.34,111.46,7301.0,83.5638,83.5863,83.4963,83.5863,7301.0
2017-04-26 13:45:00,111.44,111.45,111.24,111.25,4637.0,83.5713,83.5788,83.4213,83.4288,4637.0
2017-04-26 13:50:00,111.27,111.27,111.18,111.18,4653.0,83.4438,83.4438,83.3763,83.3763,4653.0
2017-04-26 13:55:00,111.16,111.21,111.13,111.2,10527.0,83.3613,83.3988,83.3388,83.3913,10527.0
2017-04-26 14:00:00,111.18,111.26,111.15,111.23,3780.0,83.3763,83.4363,83.3538,83.4138,3780.0
2017-04-26 14:05:00,111.24,111.36,111.24,111.33,6301.0,83.4213,83.5113,83.4213,83.4888,6301.0
2017-04-26 14:10:00,111.36,111.36,111.29,111.32,3722.0,83.5113,83.5113,83.4588,83.4813,3722.0
2017-04-26 14:15:00,111.35,111.4,111.29,111.29,6287.0,83.5038,83.5413,83.4588,83.4588,6287.0
2017-04-26 14:20:00,111.27,111.29,111.22,111.28,3900.0,83.4438,83.4588,83.4063,83.4513,3900.0
2017-04-26 14:25:00,111.27,111.31,111.24,111.31,4953.0,83.4438,83.4738,83.4213,83.4738,4953.0
2017-04-26 14:30:00,111.31,111.41,111.31,111.39,7612.0,83.4738,83.5488,83.4738,83.5338,7612.0
2017-04-26 14:35:00,111.36,111.38,111.31,111.34,3299.0,83.5113,83.5263,83.4738,83.4963,3299.0
2017-04-26 14:40:00,111.35,111.41,111.32,111.39,6671.0,83.5038,83.5488,83.4813,83.5338,6671.0
2017-04-26 14:45:00,111.4,111.43,111.39,111.42,4920.0,83.5413,83.5638,83.5338,83.5563,4920.0
2017-04-26 14:50:00,111.41,111.49,111.4,111.47,8102.0,83.5488,83.6088,83.5413,83.5938,8102.0
2017-04-26 14:55:00,111.47,111.58,111.47,111.51,3825.0,83.5938,83.6763,83.5938,83.6238,3825.0
2017-04-26 15:00:00,111.52,111.58,111.45,111.58,18200.0,83.6313,83.6763,83.5788,83.6763,18200.0
2017-04-26 15:05:00,111.57,111.61,111.56,111.59,7627.0,83.6688,83.6988,83.6613,83.6838,7627.0
2017-04-26 15:10:00,111.59,111.69,111.59,111.66,4183.0,83.6838,83.7588,83.6838,83.7363,4183.0
2017-04-26 15:15:00,111.65,111.74,111.65,111.68,6400.0,83.7288,83.7963,83.7288,83.7513,6400.0
2017-04-26 15:20:00,111.68,111.68,111.57,111.59,7860.0,83.7513,83.7513,83.6688,83.6838,7860.0
2017-04-26 15:25:00,111.59,111.6,111.52,111.54,6778.0,83.6838,83.6913,83.6313,83.6463,6778.0
2017-04-26 15:30:00,111.57,111.57,111.38,111.42,9806.0,83.6688,83.6688,83.5263,83.5563,9806.0
2017-04-26 15:35:00,111.43,111.43,111.33,111.36,10021.0,83.5638,83.5638,83.4888,83.5113,10021.0
2017-04-26 15:40:00,111.33,111.33,111.22,111.28,11888.0,83.4888,83.4888,83.4063,83.4513,11888.0
2017-04-26 15:45:00,111.3,111.31,111.2,111.23,17658.0,83.4663,83.4738,83.3913,83.4138,17658.0
2017-04-26 15:50:00,111.23,111.24,111.19,111.22,24352.0,83.4138,83.4213,83.3838,83.4063,24352.0
2017-04-26 15:55:00,111.23,111.28,111.2,111.22,50909.0,83.4138,83.4513,83.3913,83.4063,50909.0
2017-04-27 09:30:00,111.36,111.8,111.23,111.36,9174.0,83.5113,83.8413,83.4138,83.5113,9174.0
2017-04-27 09:35:00,111.24,111.76,111.24,111.6,8900.0,83.4213,83.8113,83.4213,83.6913,8900.0
2017-04-27 09:40:00,111.59,111.92,111.44,111.79,13290.0,83.6838,83.9313,83.5713,83.8338,13290.0
2017-04-27 09:45:00,111.82,112.36,111.76,112.25,15057.0,83.8563,84.2612,83.8113,84.1787,15057.0
2017-04-27 09:50:00,112.16,112.42,112.11,112.36,7591.0,84.1112,84.3062,84.0738,84.2612,7591.0
2017-04-27 09:55:00,112.44,112.56,112.28,112.43,9606.0,84.3212,84.4112,84.2012,84.3137,9606.0
2017-04-27 10:00:00,112.41,112.48,112.29,112.43,7685.0,84.2987,84.3512,84.2087,84.3137,7685.0
2017-04-27 10:05:00,112.44,112.66,112.37,112.6,5629.0,84.3212,84.4862,84.2687,84.4412,5629.0
2017-04-27 10:10:00,112.67,112.69,112.58,112.64,7275.0,84.4937,84.5087,84.4262,84.4712,7275.0
2017-04-27 10:15:00,112.62,112.62,112.4,112.57,4400.0,84.4562,84.4562,84.2912,84.4187,4400.0
2017-04-27 10:20:00,112.57,112.61,112.42,112.6,5062.0,84.4187,84.4487,84.3062,84.4412,5062.0
2017-04-27 10:25:00,112.65,112.65,112.57,112.61,5792.0,84.4787,84.4787,84.4187,84.4487,5792.0
2017-04-27 10:30:00,112.65,112.65,112.5,112.52,6602.0,84.4787,84.4787,84.3662,84.3812,6602.0
2017-04-27 10:35:00,112.55,112.6,112.45,112.49,4208.0,84.4037,84.4412,84.3287,84.3587,4208.0
2017-04-27 10:40:00,112.44,112.53,112.36,112.52,7745.0,84.3212,84.3887,84.2612,84.3812,7745.0
2017-04-27 10:45:00,112.49,112.53,112.26,112.41,11019.0,84.3587,84.3887,84.1862,84.2987,11019.0
2017-04-27 10:50:00,112.44,112.53,112.32,112.43,7211.0,84.3212,84.3887,84.2312,84.3137,7211.0
2017-04-27 10:55:00,112.4,112.46,112.4,112.42,7708.0,84.2912,84.3362,84.2912,84.3062,7708.0
2017-04-27 11:00:00,112.41,112.5,112.37,112.5,7343.0,84.2987,84.3662,84.2687,84.3662,7343.0
2017-04-27 11:05:00,112.56,112.67,112.53,112.67,17261.0,84.4112,84.4937,84.3887,84.4937,17261.0
2017-04-27 11:10:00,112.58,112.7,112.55,112.68,9757.0,84.4262,84.5162,84.4037,84.5012,9757.0
2017-04-27 11:15:00,112.7,112.8,112.7,112.75,8099.0,84.5162,84.5912,84.5162,84.5537,8099.0
2017-04-27 11:20:00,112.76,112.76,112.61,112.61,8761.0,84.5612,84.5612,84.4487,84.4487,8761.0
2017-04-27 11:25:00,112.61,112.71,112.59,112.71,7147.0,84.4487,84.5237,84.4337,84.5237,7147.0
2017-04-27 11:30:00,112.69,112.92,112.69,112.92,11230.0,84.5087,84.6812,84.5087,84.6812,11230.0
2017-04-27 11:35:00,112.86,113.0,112.84,112.99,10872.0,84.6362,84.7412,84.6212,84.7337,10872.0
2017-04-27 11:40:00,113.0,113.0,112.79,112.8,9524.0,84.7412,84.7412,84.5837,84.5912,9524.0
2017-04-27 11:45:00,112.83,112.92,112.81,112.9,6503.0,84.6137,84.6812,84.5987,84.6662,6503.0
2017-04-27 11:50:00,112.87,112.87,112.81,112.84,6920.0,84.6437,84.6437,84.5987,84.6212,6920.0
2017-04-27 11:55:00,112.84,112.86,112.8,112.86,8647.0,84.6212,84.6362,84.5912,84.6362,8647.0
2017-04-27 12:00:00,112.88,113.08,112.88,113.08,5318.0,84.6512,84.8012,84.6512,84.8012,5318.0
2017-04-27 12:05:00,113.08,113.1,113.03,113.1,6101.0,84.8012,84.8162,84.7637,84.8162,6101.0
2017-04-27 12:10:00,113.12,113.18,113.08,113.15,6722.0,84.8312,84.8762,84.8012,84.8537,6722.0
2017-04-27 12:15:00,113.17,113.18,113.05,113.13,9701.0,84.8687,84.8762,84.7787,84.8387,9701.0
2017-04-27 12:20:00,113.12,113.25,113.05,113.2,16176.0,84.8312,84.9287,84.7787,84.8912,16176.0
2017-04-27 12:25:00,113.15,113.25,113.12,113.25,3309.0,84.8537,84.9287,84.8312,84.9287,3309.0
2017-04-27 12:30:00,113.24,113.38,113.21,113.28,9611.0,84.9212,85.0262,84.8987,84.9512,9611.0
2017-04-27 12:35:00,113.27,113.33,113.17,113.28,7502.0,84.9437,84.9887,84.8687,84.9512,7502.0
2017-04-27 12:40:00,113.25,113.33,113.25,113.28,4000.0,84.9287,84.9887,84.9287,84.9512,4000.0
2017-04-27 12:45:00,113.28,113.33,113.25,113.29,6603.0,84.9512,84.9887,84.9287,84.9587,6603.0
2017-04-27 12:50:00,113.29,113.29,113.2,113.27,4240.0,84.9587,84.9587,84.8912,84.9437,4240.0
2017-04-27 12:55:00,113.25,113.45,113.25,113.45,6292.0,84.9287,85.0786,84.9287,85.0786,6292.0
2017-04-27 13:00:00,113.46,113.53,113.42,113.49,11313.0,85.0861,85.1386,85.0562,85.1086,11313.0
2017-04-27 13:05:00,113.46,113.47,113.26,113.27,8747.0,85.0861,85.0936,84.9362,84.9437,8747.0
2017-04-27 13:10:00,113.27,113.36,113.26,113.32,6338.0,84.9437,85.0112,84.9362,84.9812,6338.0
2017-04-27 13:15:00,113.33,113.39,113.31,113.38,5106.0,84.9887,85.0337,84.9737,85.0262,5106.0
2017-04-27 13:20:00,113.39,113.47,113.37,113.47,3955.0,85.0337,85.0936,85.0187,85.0936,3955.0
2017-04-27 13:25:00,113.46,113.46,113.37,113.44,5531.0,85.0861,85.0861,85.0187,85.0711,5531.0
2017-04-27 13:30:00,113.42,113.55,113.42,113.52,3610.0,85.0562,85.1536,85.0562,85.1311,3610.0
2017-04-27 13:35:00,113.55,113.55,113.44,113.44,7803.0,85.1536,85.1536,85.0711,85.0711,7803.0
2017-04-27 13:40:00,113.47,113.49,113.31,113.32,7987.0,85.0936,85.1086,84.9737,84.9812,7987.0
2017-04-27 13:45:00,113.34,113.43,113.34,113.35,4629.0,84.9962,85.0637,84.9962,85.0037,4629.0
2017-04-27 13:50:00,113.33,113.38,113.28,113.38,5690.0,84.9887,85.0262,84.9512,85.0262,5690.0
2017-04-27 13:55:00,113.44,113.49,113.36,113.43,6583.0,85.0711,85.1086,85.0112,85.0637,6583.0
2017-04-27 14:00:00,113.45,113.5,113.37,113.38,5698.0,85.0786,85.1161,85.0187,85.0262,5698.0
2017-04-27 14:05:00,113.4,113.4,113.31,113.36,6042.0,85.0412,85.0412,84.9737,85.0112,6042.0
2017-04-27 14:10:00,113.35,113.37,113.31,113.31,2400.0,85.0037,85.0187,84.9737,84.9737,2400.0
2017-04-27 14:15:00,113.32,113.33,113.09,113.09,12851.0,84.9812,84.9887,84.8087,84.8087,12851.0
2017-04-27 14:20:00,113.07,113.21,113.07,113.14,3432.0,84.7937,84.8987,84.7937,84.8462,3432.0
2017-04-27 14:25:00,113.19,113.28,113.19,113.27,5957.0,84.8837,84.9512,84.8837,84.9437,5957.0
2017-04-27 14:30:00,113.28,113.36,113.22,113.22,13543.0,84.9512,85.0112,84.9062,84.9062,13543.0
2017-04-27 14:35:00,113.22,113.26,113.15,113.26,8953.0,84.9062,84.9362,84.8537,84.9362,8953.0
2017-04-27 14:40:00,113.26,113.37,113.22,113.3,7016.0,84.9362,85.0187,84.9062,84.9662,7016.0
2017-04-27 14:45:00,113.28,113.3,113.23,113.24,7379.0,84.9512,84.9662,84.9137,84.9212,7379.0
2017-04-27 14:50:00,113.24,113.32,113.21,113.31,6897.0,84.9212,84.9812,84.8987,84.9737,6897.0
2017-04-27 14:55:00,113.31,113.36,113.27,113.28,12400.0,84.9737,85.0112,84.9437,84.9512,12400.0
2017-04-27 15:00:00,113.26,113.27,113.18,113.18,16100.0,84.9362,84.9437,84.8762,84.8762,16100.0
2017-04-27 15:05:00,113.16,113.18,113.01,113.07,12450.0,84.8612,84.8762,84.7487,84.7937,12450.0
2017-04-27 15:10:00,113.09,113.14,113.07,113.14,10913.0,84.8087,84.8462,84.7937,84.8462,10913.0
2017-04-27 15:15:00,113.13,113.23,113.08,113.21,14784.0,84.8387,84.9137,84.8012,84.8987,14784.0
2017-04-27 15:20:00,113.2,113.2,113.02,113.04,28399.0,84.8912,84.8912,84.7562,84.7712,28399.0
2017-04-27 15:25:00,113.04,113.08,112.99,113.05,16433.0,84.7712,84.8012,84.7337,84.7787,16433.0
2017-04-27 15:30:00,113.06,113.06,112.9,112.93,35185.0,84.7862,84.7862,84.6662,84.6887,35185.0
2017-04-27 15:35:00,112.91,113.02,112.87,113.02,30153.0,84.6737,84.7562,84.6437,84.7562,30153.0
2017-04-27 15:40:00,113.0,113.04,112.95,113.0,26201.0,84.7412,84.7712,84.7037,84.7412,26201.0
2017-04-27 15:45:00,112.97,113.06,112.9,113.0,31765.0,84.7187,84.7862,84.6662,84.7412,31765.0
2017-04-27 15:50:00,112.96,113.23,112.95,113.2,40751.0,84.7112,84.9137,84.7037,84.8912,40751.0
2017-04-27 15:55:00,113.19,113.45,113.08,113.34,91026.0,84.8837,85.0786,84.8012,84.9962,91026.0
2017-04-28 09:30:00,113.0,113.58,112.75,112.88,20426.0,84.7412,85.1761,84.5537,84.6512,20426.0
2017-04-28 09:35:00,112.98,113.44,112.98,113.3,23505.0,84.7262,85.0711,84.7262,84.9662,23505.0
2017-04-28 09:40:00,113.37,113.99,113.3,113.67,20221.0,85.0187,85.4836,84.9662,85.2436,20221.0
2017-04-28 09:45:00,113.67,113.87,113.3,113.37,27356.0,85.2436,85.3936,84.9662,85.0187,27356.0
2017-04-28 09:50:00,113.37,113.58,113.3,113.41,13860.0,85.0187,85.1761,84.9662,85.0487,13860.0
2017-04-28 09:55:00,113.41,113.58,113.18,113.36,9260.0,85.0487,85.1761,84.8762,85.0112,9260.0
2017-04-28 10:00:00,113.41,113.76,113.4,113.6,14244.0,85.0487,85.3111,85.0412,85.1911,14244.0
2017-04-28 10:05:00,113.6,113.66,113.36,113.43,9099.0,85.1911,85.2361,85.0112,85.0637,9099.0
2017-04-28 10:10:00,113.34,113.54,113.07,113.36,13469.0,84.9962,85.1461,84.7937,85.0112,13469.0
2017-04-28 10:15:00,113.28,113.41,113.11,113.23,9683.0,84.9512,85.0487,84.8237,84.9137,9683.0
2017-04-28 10:20:00,113.28,113.38,113.04,113.1,8325.0,84.9512,85.0262,84.7712,84.8162,8325.0
2017-04-28 10:25:00,113.11,113.35,113.0,113.35,8945.0,84.8237,85.0037,84.7412,85.0037,8945.0
2017-04-28 10:30:00,113.37,113.56,113.22,113.28,9409.0,85.0187,85.1611,84.9062,84.9512,9409.0
2017-04-28 10:35:00,113.3,113.51,113.3,113.43,9064.0,84.9662,85.1236,84.9662,85.0637,9064.0
2017-04-28 10:40:00,113.51,113.53,113.3,113.45,6987.0,85.1236,85.1386,84.9662,85.0786,6987.0
2017-04-28 10:45:00,113.46,113.46,113.34,113.42,5430.0,85.0861,85.0861,84.9962,85.0562,5430.0
2017-04-28 10:50:00,113.42,113.62,113.41,113.57,10708.0,85.0562,85.2061,85.0487,85.1686,10708.0
2017-04-28 10:55:00,113.56,113.71,113.52,113.71,6211.0,85.1611,85.2736,85.1311,85.2736,6211.0
2017-04-28 11:00:00,113.7,113.7,113.6,113.64,6044.0,85.2661,85.2661,85.1911,85.2211,6044.0
2017-04-28 11:05:00,113.64,113.64,113.47,113.47,4605.0,85.2211,85.2211,85.0936,85.0936,4605.0
2017-04-28 11:10:00,113.44,113.58,113.32,113.55,8000.0,85.0711,85.1761,84.9812,85.1536,8000.0
2017-04-28 11:15:00,113.6,113.87,113.55,113.78,26552.0,85.1911,85.3936,85.1536,85.3261,26552.0
2017-04-28 11:20:00,113.8,114.17,113.67,114.05,13821.0,85.3411,85.6186,85.2436,85.5286,13821.0
2017-04-28 11:25:00,113.89,114.1,113.87,114.06,9450.0,85.4086,85.5661,85.3936,85.5361,9450.0
2017-04-28 11:30:00,114.04,114.04,113.84,113.89,10330.0,85.5211,85.5211,85.3711,85.4086,10330.0
2017-04-28 11:35:00,113.92,114.0,113.75,113.86,16795.0,85.4311,85.4911,85.3036,85.3861,16795.0
2017-04-28 11:40:00,113.91,114.09,113.88,114.09,19406.0,85.4236,85.5586,85.4011,85.5586,19406.0
2017-04-28 11:45:00,114.18,114.49,114.08,114.36,8088.0,85.6261,85.8586,85.5511,85.7611,8088.0
2017-04-28 11:50:00,114.35,114.41,114.12,114.22,5325.0,85.7536,85.7986,85.5811,85.6561,5325.0
2017-04-28 11:55:00,114.19,114.25,114.08,114.12,5069.0,85.6336,85.6786,85.5511,85.5811,5069.0
2017-04-28 12:00:00,114.15,114.19,114.04,114.07,3964.0,85.6036,85.6336,85.5211,85.5436,3964.0
2017-04-28 12:05:00,114.0,114.02,113.95,114.02,1600.0,85.4911,85.5061,85.4536,85.5061,1600.0
2017-04-28 12:10:00,114.09,114.19,114.09,114.13,2900.0,85.5586,85.6336,85.5586,85.5886,2900.0
2017-04-28 12:15:00,114.12,114.29,114.11,114.29,15337.0,85.5811,85.7086,85.5736,85.7086,15337.0
2017-04-28 12:20:00,114.28,114.36,114.27,114.3,4372.0,85.7011,85.7611,85.6936,85.7161,4372.0
2017-04-28 12:25:00,114.29,114.35,114.28,114.34,1828.0,85.7086,85.7536,85.7011,85.7461,1828.0
2017-04-28 12:30:00,114.36,114.5,114.33,114.45,8062.0,85.7611,85.8661,85.7386,85.8286,8062.0
2017-04-28 12:35:00,114.44,114.54,114.39,114.54,5702.0,85.8211,85.8961,85.7836,85.8961,5702.0
2017-04-28 12:40:00,114.51,114.72,114.51,114.72,5913.0,85.8736,86.0311,85.8736,86.0311,5913.0
2017-04-28 12:45:00,114.72,114.89,114.72,114.89,13236.0,86.0311,86.1585,86.0311,86.1585,13236.0
2017-04-28 12:50:00,114.85,114.92,114.81,114.87,13282.0,86.1285,86.181,86.0985,86.1435,13282.0
2017-04-28 12:55:00,114.89,114.92,114.83,114.88,12903.0,86.1585,86.181,86.1135,86.151,12903.0
2017-04-28 13:00:00,114.9,115.06,114.83,114.86,40158.0,86.166,86.286,86.1135,86.136,40158.0
2017-04-28 13:05:00,114.87,114.91,114.8,114.89,7581.0,86.1435,86.1735,86.091,86.1585,7581.0
2017-04-28 13:10:00,114.86,115.01,114.84,115.01,7700.0,86.136,86.2485,86.121,86.2485,7700.0
2017-04-28 13:15:00,115.02,115.04,114.94,114.94,9873.0,86.256,86.271,86.196,86.196,9873.0
2017-04-28 13:20:00,114.92,115.13,114.85,115.08,268140.0,86.181,86.3385,86.1285,86.301,268140.0
2017-04-28 13:25:00,115.08,115.11,114.97,115.0,19301.0,86.301,86.3235,86.2185,86.241,19301.0
2017-04-28 13:30:00,115.05,115.06,114.83,114.84,27943.0,86.2785,86.286,86.1135,86.121,27943.0
2017-04-28 13:35:00,114.77,114.82,114.76,114.81,7239.0,86.0685,86.106,86.061,86.0985,7239.0
2017-04-28 13:40:00,114.8,114.86,114.79,114.86,12932.0,86.091,86.136,86.0835,86.136,12932.0
2017-04-28 13:45:00,114.84,114.87,114.79,114.85,8126.0,86.121,86.1435,86.0835,86.1285,8126.0
2017-04-28 13:50:00,114.83,114.92,114.8,114.9,9022.0,86.1135,86.181,86.091,86.166,9022.0
2017-04-28 13:55:00,114.9,114.92,114.78,114.81,11517.0,86.166,86.181,86.076,86.0985,11517.0
2017-04-28 14:00:00,114.81,114.97,114.81,114.93,18348.0,86.0985,86.2185,86.0985,86.1885,18348.0
2017-04-28 14:05:00,114.96,114.96,114.8,114.82,4213.0,86.211,86.211,86.091,86.106,4213.0
2017-04-28 14:10:00,114.81,114.93,114.8,114.89,5891.0,86.0985,86.1885,86.091,86.1585,5891.0
2017-04-28 14:15:00,114.87,114.93,114.85,114.91,5098.0,86.1435,86.1885,86.1285,86.1735,5098.0
2017-04-28 14:20:00,114.86,114.86,114.72,114.8,3519.0,86.136,86.136,86.0311,86.091,3519.0
2017-04-28 14:25:00,114.81,115.01,114.81,114.96,7887.0,86.0985,86.2485,86.0985,86.211,7887.0
2017-04-28 14:30:00,114.92,114.94,114.83,114.91,9426.0,86.181,86.196,86.1135,86.1735,9426.0
2017-04-28 14:35:00,114.91,114.91,114.84,114.9,6003.0,86.1735,86.1735,86.121,86.166,6003.0
2017-04-28 14:40:00,114.91,115.0,114.88,114.97,10466.0,86.1735,86.241,86.151,86.2185,10466.0
2017-04-28 14:45:00,114.96,115.11,114.95,115.11,10242.0,86.211,86.3235,86.2035,86.3235,10242.0
2017-04-28 14:50:00,115.12,115.16,114.73,114.78,9000.0,86.331,86.361,86.0385,86.076,9000.0
2017-04-28 14:55:00,114.77,115.01,114.68,114.99,17866.0,86.0685,86.2485,86.0011,86.2335,17866.0
2017-04-28 15:00:00,114.96,115.09,114.94,115.04,17643.0,86.211,86.3085,86.196,86.271,17643.0
2017-04-28 15:05:00,115.02,115.23,115.01,115.23,28230.0,86.256,86.4135,86.2485,86.4135,28230.0
2017-04-28 15:10:00,115.23,115.42,115.21,115.4,40749.0,86.4135,86.556,86.3985,86.541,40749.0
2017-04-28 15:15:00,115.36,115.47,115.19,115.2,42541.0,86.511,86.5935,86.3835,86.391,42541.0
2017-04-28 15:20:00,115.19,115.24,115.02,115.05,37792.0,86.3835,86.421,86.256,86.2785,37792.0
2017-04-28 15:25:00,115.05,115.16,115.03,115.1,24915.0,86.2785,86.361,86.2635,86.316,24915.0
2017-04-28 15:30:00,115.14,115.21,115.03,115.13,26591.0,86.346,86.3985,86.2635,86.3385,26591.0
2017-04-28 15:35:00,115.13,115.14,114.83,114.88,37972.0,86.3385,86.346,86.1135,86.151,37972.0
2017-04-28 15:40:00,114.9,115.03,114.83,115.03,28704.0,86.166,86.2635,86.1135,86.2635,28704.0
2017-04-28 15:45:00,115.03,115.04,114.84,115.0,42988.0,86.2635,86.271,86.121,86.241,42988.0
2017-04-28 15:50:00,114.99,114.99,114.83,114.9,40539.0,86.2335,86.2335,86.1135,86.166,40539.0
2017-04-28 15:55:00,114.92,115.01,114.78,114.83,96332.0,86.181,86.2485,86.076,86.1135,96332.0
2017-05-01 09:30:00,115.2,115.35,115.06,115.06,17094.0,86.391,86.5035,86.286,86.286,17094.0
2017-05-01 09:35:00,114.97,114.97,114.28,114.54,15963.0,86.2185,86.2185,85.7011,85.8961,15963.0
2017-05-01 09:40:00,114.55,115.21,114.55,115.1,16542.0,85.9036,86.3985,85.9036,86.316,16542.0
2017-05-01 09:45:00,115.11,115.15,114.91,115.13,9356.0,86.3235,86.3535,86.1735,86.3385,9356.0
2017-05-01 09:50:00,115.13,115.13,114.71,114.71,14346.0,86.3385,86.3385,86.0236,86.0236,14346.0
2017-05-01 09:55:00,114.77,114.8,114.47,114.68,9973.0,86.0685,86.091,85.8436,86.0011,9973.0
2017-05-01 10:00:00,114.71,114.86,114.64,114.68,6615.0,86.0236,86.136,85.9711,86.0011,6615.0
2017-05-01 10:05:00,114.69,114.71,114.56,114.59,6745.0,86.0086,86.0236,85.9111,85.9336,6745.0
2017-05-01 10:10:00,114.59,114.61,114.25,114.25,8700.0,85.9336,85.9486,85.6786,85.6786,8700.0
2017-05-01 10:15:00,114.3,114.64,114.3,114.61,12950.0,85.7161,85.9711,85.7161,85.9486,12950.0
2017-05-01 10:20:00,114.66,114.69,114.55,114.69,14197.0,85.9861,86.0086,85.9036,86.0086,14197.0
2017-05-01 10:25:00,114.73,114.93,114.66,114.93,6332.0,86.0385,86.1885,85.9861,86.1885,6332.0
2017-05-01 10:30:00,114.95,115.06,114.94,115.0,27076.0,86.2035,86.286,86.196,86.241,27076.0
2017-05-01 10:35:00,115.02,115.02,114.81,114.88,14786.0,86.256,86.256,86.0985,86.151,14786.0
2017-05-01 10:40:00,114.92,115.08,114.85,114.93,12901.0,86.181,86.301,86.1285,86.1885,12901.0
2017-05-01 10:45:00,114.93,114.95,114.8,114.84,6544.0,86.1885,86.2035,86.091,86.121,6544.0
2017-05-01 10:50:00,114.81,114.81,114.4,114.44,10113.0,86.0985,86.0985,85.7911,85.8211,10113.0
2017-05-01 10:55:00,114.45,114.51,114.16,114.25,11871.0,85.8286,85.8736,85.6111,85.6786,11871.0
2017-05-01 11:00:00,114.25,114.35,114.18,114.18,7777.0,85.6786,85.7536,85.6261,85.6261,7777.0
2017-05-01 11:05:00,114.18,114.26,114.05,114.26,7492.0,85.6261,85.6861,85.5286,85.6861,7492.0
2017-05-01 11:10:00,114.31,114.37,114.14,114.18,5450.0,85.7236,85.7686,85.5961,85.6261,5450.0
2017-05-01 11:15:00,114.18,114.25,114.06,114.13,37196.0,85.6261,85.6786,85.5361,85.5886,37196.0
2017-05-01 11:20:00,114.13,114.22,114.0,114.22,6686.0,85.5886,85.6561,85.4911,85.6561,6686.0
2017-05-01 11:25:00,114.19,114.32,114.05,114.27,9534.0,85.6336,85.7311,85.5286,85.6936,9534.0
2017-05-01 11:30:00,114.27,114.51,114.24,114.51,7461.0,85.6936,85.8736,85.6711,85.8736,7461.0
2017-05-01 11:35:00,114.51,114.51,114.2,114.2,7259.0,85.8736,85.8736,85.6411,85.6411,7259.0
2017-05-01 11:40:00,114.23,114.36,114.16,114.16,13885.0,85.6636,85.7611,85.6111,85.6111,13885.0
2017-05-01 11:45:00,114.15,114.17,114.04,114.09,8800.0,85.6036,85.6186,85.5211,85.5586,8800.0
2017-05-01 11:50:00,114.14,114.14,113.96,114.07,8076.0,85.5961,85.5961,85.4611,85.5436,8076.0
2017-05-01 11:55:00,114.03,114.08,114.01,114.04,2558.0,85.5136,85.5511,85.4986,85.5211,2558.0
2017-05-01 12:00:00,114.08,114.16,113.98,114.01,5564.0,85.5511,85.6111,85.4761,85.4986,5564.0
2017-05-01 12:05:00,114.06,114.08,113.96,114.05,6070.0,85.5361,85.5511,85.4611,85.5286,6070.0
2017-05-01 12:10:00,114.05,114.18,114.01,114.03,13868.0,85.5286,85.6261,85.4986,85.5136,13868.0
2017-05-01 12:15:00,114.01,114.02,113.71,113.73,7458.0,85.4986,85.5061,85.2736,85.2886,7458.0
2017-05-01 12:20:00,113.73,113.92,113.73,113.92,7894.0,85.2886,85.4311,85.2886,85.4311,7894.0
2017-05-01 12:25:00,113.94,113.95,113.84,113.9,3739.0,85.4461,85.4536,85.3711,85.4161,3739.0
2017-05-01 12:30:00,113.89,113.92,113.78,113.9,5413.0,85.4086,85.4311,85.3261,85.4161,5413.0
2017-05-01 12:35:00,113.86,113.89,113.75,113.75,6524.0,85.3861,85.4086,85.3036,85.3036,6524.0
2017-05-01 12:40:00,113.73,113.83,113.73,113.77,3200.0,85.2886,85.3636,85.2886,85.3186,3200.0
2017-05-01 12:45:00,113.76,113.94,113.73,113.94,5734.0,85.3111,85.4461,85.2886,85.4461,5734.0
2017-05-01 12:50:00,113.96,114.0,113.86,113.87,7714.0,85.4611,85.4911,85.3861,85.3936,7714.0
2017-05-01 12:55:00,113.89,113.99,113.88,113.96,2700.0,85.4086,85.4836,85.4011,85.4611,2700.0
2017-05-01 13:00:00,113.99,114.12,113.99,114.12,9407.0,85.4836,85.5811,85.4836,85.5811,9407.0
2017-05-01 13:05:00,114.07,114.15,113.93,113.93,9818.0,85.5436,85.6036,85.4386,85.4386,9818.0
2017-05-01 13:10:00,113.96,114.02,113.94,113.99,4582.0,85.4611,85.5061,85.4461,85.4836,4582.0
2017-05-01 13:15:00,113.98,114.09,113.95,113.95,2915.0,85.4761,85.5586,85.4536,85.4536,2915.0
2017-05-01 13:20:00,113.97,114.0,113.9,113.93,4386.0,85.4686,85.4911,85.4161,85.4386,4386.0
2017-05-01 13:25:00,113.93,114.0,113.88,113.88,4485.0,85.4386,85.4911,85.4011,85.4011,4485.0
2017-05-01 13:30:00,113.9,113.94,113.78,113.82,3540.0,85.4161,85.4461,85.3261,85.3561,3540.0
2017-05-01 13:35:00,113.84,113.88,113.81,113.86,4313.0,85.3711,85.4011,85.3486,85.3861,4313.0
2017-05-01 13:40:00,113.89,113.99,113.87,113.98,9759.0,85.4086,85.4836,85.3936,85.4761,9759.0
2017-05-01 13:45:00,113.97,114.05,113.96,114.05,5755.0,85.4686,85.5286,85.4611,85.5286,5755.0
2017-05-01 13:50:00,114.05,114.09,114.03,114.03,4000.0,85.5286,85.5586,85.5136,85.5136,4000.0
2017-05-01 13:55:00,114.04,114.11,113.92,114.07,10041.0,85.5211,85.5736,85.4311,85.5436,10041.0
2017-05-01 14:00:00,114.09,114.1,113.95,113.95,6898.0,85.5586,85.5661,85.4536,85.4536,6898.0
2017-05-01 14:05:00,113.99,114.16,113.99,114.16,5606.0,85.4836,85.6111,85.4836,85.6111,5606.0
2017-05-01 14:10:00,114.17,114.17,114.03,114.12,10762.0,85.6186,85.6186,85.5136,85.5811,10762.0
2017-05-01 14:15:00,114.14,114.22,114.1,114.16,8262.0,85.5961,85.6561,85.5661,85.6111,8262.0
2017-05-01 14:20:00,114.17,114.18,114.1,114.14,7106.0,85.6186,85.6261,85.5661,85.5961,7106.0
2017-05-01 14:25:00,114.14,114.26,114.09,114.26,11511.0,85.5961,85.6861,85.5586,85.6861,11511.0
2017-05-01 14:30:00,114.26,114.32,114.24,114.28,7748.0,85.6861,85.7311,85.6711,85.7011,7748.0
2017-05-01 14:35:00,114.24,114.55,114.24,114.49,23766.0,85.6711,85.9036,85.6711,85.8586,23766.0
2017-05-01 14:40:00,114.51,114.58,114.46,114.56,6147.0,85.8736,85.9261,85.8361,85.9111,6147.0
2017-05-01 14:45:00,114.53,114.54,114.44,114.51,12591.0,85.8886,85.8961,85.8211,85.8736,12591.0
2017-05-01 14:50:00,114.49,114.55,114.44,114.53,16174.0,85.8586,85.9036,85.8211,85.8886,16174.0
2017-05-01 14:55:00,114.51,114.62,114.48,114.61,9909.0,85.8736,85.9561,85.8511,85.9486,9909.0
2017-05-01 15:00:00,114.61,114.95,114.61,114.93,11563.0,85.9486,86.2035,85.9486,86.1885,11563.0
2017-05-01 15:05:00,114.91,114.98,114.83,114.98,14625.0,86.1735,86.226,86.1135,86.226,14625.0
2017-05-01 15:10:00,114.94,114.98,114.82,114.94,10446.0,86.196,86.226,86.106,86.196,10446.0
2017-05-01 15:15:00,114.94,115.0,114.9,115.0,9930.0,86.196,86.241,86.166,86.241,9930.0
2017-05-01 15:20:00,115.0,115.01,114.84,114.88,11611.0,86.241,86.2485,86.121,86.151,11611.0
2017-05-01 15:25:00,114.87,114.87,114.69,114.7,9556.0,86.1435,86.1435,86.0086,86.0161,9556.0
2017-05-01 15:30:00,114.7,114.81,114.69,114.79,35106.0,86.0161,86.0985,86.0086,86.0835,35106.0
2017-05-01 15:35:00,114.79,114.81,114.55,114.56,27174.0,86.0835,86.0985,85.9036,85.9111,27174.0
2017-05-01 15:40:00,114.55,114.57,114.44,114.5,23424.0,85.9036,85.9186,85.8211,85.8661,23424.0
2017-05-01 15:45:00,114.46,114.59,114.43,114.59,58172.0,85.8361,85.9336,85.8136,85.9336,58172.0
2017-05-01 15:50:00,114.58,114.64,114.48,114.54,31301.0,85.9261,85.9711,85.8511,85.8961,31301.0
2017-05-01 15:55:00,114.54,114.55,114.42,114.48,64900.0,85.8961,85.9036,85.8061,85.8511,64900.0
2017-05-02 09:30:00,114.42,114.42,113.94,114.3,8170.0,85.8061,85.8061,85.4461,85.7161,8170.0
2017-05-02 09:35:00,114.21,114.5,114.2,114.43,4560.0,85.6486,85.8661,85.6411,85.8136,4560.0
2017-05-02 09:40:00,114.37,114.44,114.12,114.12,4276.0,85.7686,85.8211,85.5811,85.5811,4276.0
2017-05-02 09:45:00,114.08,114.08,113.81,113.83,7440.0,85.5511,85.5511,85.3486,85.3636,7440.0
2017-05-02 09:50:00,113.91,113.97,113.57,113.76,6750.0,85.4236,85.4686,85.1686,85.3111,6750.0
2017-05-02 09:55:00,113.81,113.81,113.6,113.7,7728.0,85.3486,85.3486,85.1911,85.2661,7728.0
2017-05-02 10:00:00,113.61,113.72,113.43,113.69,8597.0,85.1986,85.2811,85.0637,85.2586,8597.0
2017-05-02 10:05:00,113.72,113.84,113.67,113.78,4605.0,85.2811,85.3711,85.2436,85.3261,4605.0
2017-05-02 10:10:00,113.78,113.82,113.61,113.69,11225.0,85.3261,85.3561,85.1986,85.2586,11225.0
2017-05-02 10:15:00,113.69,113.76,113.57,113.61,12359.0,85.2586,85.3111,85.1686,85.1986,12359.0
2017-05-02 10:20:00,113.64,113.64,113.4,113.44,6589.0,85.2211,85.2211,85.0412,85.0711,6589.0
2017-05-02 10:25:00,113.42,113.6,113.37,113.5,15153.0,85.0562,85.1911,85.0187,85.1161,15153.0
2017-05-02 10:30:00,113.51,113.61,113.36,113.39,28658.0,85.1236,85.1986,85.0112,85.0337,28658.0
2017-05-02 10:35:00,113.4,113.43,113.32,113.43,23525.0,85.0412,85.0637,84.9812,85.0637,23525.0
2017-05-02 10:40:00,113.46,113.46,113.31,113.31,7865.0,85.0861,85.0861,84.9737,84.9737,7865.0
2017-05-02 10:45:00,113.34,113.46,113.31,113.31,16874.0,84.9962,85.0861,84.9737,84.9737,16874.0
2017-05-02 10:50:00,113.35,113.46,113.27,113.31,17464.0,85.0037,85.0861,84.9437,84.9737,17464.0
2017-05-02 10:55:00,113.26,113.28,113.09,113.09,9712.0,84.9362,84.9512,84.8087,84.8087,9712.0
2017-05-02 11:00:00,113.11,113.14,113.05,113.09,12098.0,84.8237,84.8462,84.7787,84.8087,12098.0
2017-05-02 11:05:00,113.12,113.38,113.12,113.31,10776.0,84.8312,85.0262,84.8312,84.9737,10776.0
2017-05-02 11:10:00,113.31,113.37,113.23,113.34,12218.0,84.9737,85.0187,84.9137,84.9962,12218.0
2017-05-02 11:15:00,113.33,113.4,113.14,113.17,10939.0,84.9887,85.0412,84.8462,84.8687,10939.0
2017-05-02 11:20:00,113.18,113.29,113.18,113.23,6669.0,84.8762,84.9587,84.8762,84.9137,6669.0
2017-05-02 11:25:00,113.22,113.22,113.08,113.09,6711.0,84.9062,84.9062,84.8012,84.8087,6711.0
2017-05-02 11:30:00,113.12,113.13,113.03,113.05,12727.0,84.8312,84.8387,84.7637,84.7787,12727.0
2017-05-02 11:35:00,113.08,113.11,113.03,113.07,10642.0,84.8012,84.8237,84.7637,84.7937,10642.0
2017-05-02 11:40:00,113.08,113.15,113.08,113.09,7463.0,84.8012,84.8537,84.8012,84.8087,7463.0
2017-05-02 11:45:00,113.1,113.1,112.98,112.98,10531.0,84.8162,84.8162,84.7262,84.7262,10531.0
2017-05-02 11:50:00,112.98,112.98,112.93,112.94,5163.0,84.7262,84.7262,84.6887,84.6962,5163.0
2017-05-02 11:55:00,112.93,112.98,112.69,112.79,20808.0,84.6887,84.7262,84.5087,84.5837,20808.0
2017-05-02 12:00:00,112.83,113.11,112.79,113.1,20752.0,84.6137,84.8237,84.5837,84.8162,20752.0
2017-05-02 12:05:00,113.15,113.24,113.09,113.12,7184.0,84.8537,84.9212,84.8087,84.8312,7184.0
2017-05-02 12:10:00,113.13,113.16,113.08,113.15,5635.0,84.8387,84.8612,84.8012,84.8537,5635.0
2017-05-02 12:15:00,113.17,113.21,113.1,113.14,7959.0,84.8687,84.8987,84.8162,84.8462,7959.0
2017-05-02 12:20:00,113.14,113.19,113.11,113.13,4714.0,84.8462,84.8837,84.8237,84.8387,4714.0
2017-05-02 12:25:00,113.14,113.17,113.11,113.14,5433.0,84.8462,84.8687,84.8237,84.8462,5433.0
2017-05-02 12:30:00,113.15,113.16,113.07,113.07,5868.0,84.8537,84.8612,84.7937,84.7937,5868.0
2017-05-02 12:35:00,113.09,113.13,112.99,113.13,7230.0,84.8087,84.8387,84.7337,84.8387,7230.0
2017-05-02 12:40:00,113.12,113.12,113.0,113.06,4229.0,84.8312,84.8312,84.7412,84.7862,4229.0
2017-05-02 12:45:00,113.06,113.1,113.04,113.07,3566.0,84.7862,84.8162,84.7712,84.7937,3566.0
2017-05-02 12:50:00,113.07,113.11,113.05,113.06,7182.0,84.7937,84.8237,84.7787,84.7862,7182.0
2017-05-02 12:55:00,113.06,113.06,113.0,113.0,3217.0,84.7862,84.7862,84.7412,84.7412,3217.0
2017-05-02 13:00:00,113.02,113.07,112.98,113.0,4480.0,84.7562,84.7937,84.7262,84.7412,4480.0
2017-05-02 13:05:00,113.02,113.11,113.02,113.06,4255.0,84.7562,84.8237,84.7562,84.7862,4255.0
2017-05-02 13:10:00,113.08,113.09,113.01,113.04,7646.0,84.8012,84.8087,84.7487,84.7712,7646.0
2017-05-02 13:15:00,113.05,113.07,113.0,113.03,7467.0,84.7787,84.7937,84.7412,84.7637,7467.0
2017-05-02 13:20:00,113.01,113.02,112.91,112.99,5058.0,84.7487,84.7562,84.6737,84.7337,5058.0
2017-05-02 13:25:00,112.99,113.04,112.99,113.01,3954.0,84.7337,84.7712,84.7337,84.7487,3954.0
2017-05-02 13:30:00,113.03,113.06,113.0,113.02,6739.0,84.7637,84.7862,84.7412,84.7562,6739.0
2017-05-02 13:35:00,113.04,113.04,112.89,112.95,5100.0,84.7712,84.7712,84.6587,84.7037,5100.0
2017-05-02 13:40:00,112.93,112.93,112.86,112.87,2665.0,84.6887,84.6887,84.6362,84.6437,2665.0
2017-05-02 13:45:00,112.89,112.95,112.87,112.91,5806.0,84.6587,84.7037,84.6437,84.6737,5806.0
2017-05-02 13:50:00,112.92,112.92,112.82,112.92,4500.0,84.6812,84.6812,84.6062,84.6812,4500.0
2017-05-02 13:55:00,112.91,112.91,112.79,112.8,11652.0,84.6737,84.6737,84.5837,84.5912,11652.0
2017-05-02 14:00:00,112.79,112.81,112.75,112.77,8635.0,84.5837,84.5987,84.5537,84.5687,8635.0
2017-05-02 14:05:00,112.77,112.81,112.74,112.81,6784.0,84.5687,84.5987,84.5462,84.5987,6784.0
2017-05-02 14:10:00,112.83,112.83,112.78,112.81,4320.0,84.6137,84.6137,84.5762,84.5987,4320.0
2017-05-02 14:15:00,112.81,112.81,112.73,112.78,9860.0,84.5987,84.5987,84.5387,84.5762,9860.0
2017-05-02 14:20:00,112.78,112.8,112.75,112.78,5414.0,84.5762,84.5912,84.5537,84.5762,5414.0
2017-05-02 14:25:00,112.79,112.83,112.78,112.78,7253.0,84.5837,84.6137,84.5762,84.5762,7253.0
2017-05-02 14:30:00,112.78,112.79,112.71,112.73,6456.0,84.5762,84.5837,84.5237,84.5387,6456.0
2017-05-02 14:35:00,112.73,112.83,112.71,112.71,7975.0,84.5387,84.6137,84.5237,84.5237,7975.0
2017-05-02 14:40:00,112.71,112.72,112.59,112.6,7594.0,84.5237,84.5312,84.4337,84.4412,7594.0
2017-05-02 14:45:00,112.6,112.64,112.56,112.59,5311.0,84.4412,84.4712,84.4112,84.4337,5311.0
2017-05-02 14:50:00,112.59,112.61,112.56,112.57,4893.0,84.4337,84.4487,84.4112,84.4187,4893.0
2017-05-02 14:55:00,112.58,112.66,112.58,112.64,4761.0,84.4262,84.4862,84.4262,84.4712,4761.0
2017-05-02 15:00:00,112.64,112.64,112.42,112.48,23909.0,84.4712,84.4712,84.3062,84.3512,23909.0
2017-05-02 15:05:00,112.48,112.48,112.4,112.45,13265.0,84.3512,84.3512,84.2912,84.3287,13265.0
2017-05-02 15:10:00,112.44,112.49,112.43,112.48,11940.0,84.3212,84.3587,84.3137,84.3512,11940.0
2017-05-02 15:15:00,112.48,112.49,112.43,112.44,8176.0,84.3512,84.3587,84.3137,84.3212,8176.0
2017-05-02 15:20:00,112.44,112.49,112.41,112.42,11733.0,84.3212,84.3587,84.2987,84.3062,11733.0
2017-05-02 15:25:00,112.43,112.49,112.43,112.48,11854.0,84.3137,84.3587,84.3137,84.3512,11854.0
2017-05-02 15:30:00,112.47,112.58,112.44,112.54,30433.0,84.3437,84.4262,84.3212,84.3962,30433.0
2017-05-02 15:35:00,112.54,112.57,112.52,112.57,15135.0,84.3962,84.4187,84.3812,84.4187,15135.0
2017-05-02 15:40:00,112.57,112.57,112.54,112.57,19847.0,84.4187,84.4187,84.3962,84.4187,19847.0
2017-05-02 15:45:00,112.57,112.58,112.51,112.52,48577.0,84.4187,84.4262,84.3737,84.3812,48577.0
2017-05-02 15:50:00,112.52,112.7,112.51,112.7,45486.0,84.3812,84.5162,84.3737,84.5162,45486.0
2017-05-02 15:55:00,112.71,112.77,112.69,112.75,76144.0,84.5237,84.5687,84.5087,84.5537,76144.0
2017-05-03 09:30:00,113.37,113.37,112.82,112.82,13241.0,85.0187,85.0187,84.6062,84.6062,13241.0
2017-05-03 09:35:00,112.72,112.81,112.56,112.68,6852.0,84.5312,84.5987,84.4112,84.5012,6852.0
2017-05-03 09:40:00,112.81,112.82,112.44,112.57,10765.0,84.5987,84.6062,84.3212,84.4187,10765.0
2017-05-03 09:45:00,112.56,112.61,112.44,112.58,10902.0,84.4112,84.4487,84.3212,84.4262,10902.0
2017-05-03 09:50:00,112.6,112.6,112.18,112.24,10790.0,84.4412,84.4412,84.1262,84.1712,10790.0
2017-05-03 09:55:00,112.2,112.29,111.89,112.0,10968.0,84.1412,84.2087,83.9088,83.9913,10968.0
2017-05-03 10:00:00,112.02,112.32,111.93,112.23,23259.0,84.0063,84.2312,83.9388,84.1637,23259.0
2017-05-03 10:05:00,112.25,112.29,111.91,111.95,14000.0,84.1787,84.2087,83.9238,83.9538,14000.0
2017-05-03 10:10:00,111.96,112.05,111.9,111.92,20519.0,83.9613,84.0288,83.9163,83.9313,20519.0
2017-05-03 10:15:00,111.96,112.0,111.91,111.92,14525.0,83.9613,83.9913,83.9238,83.9313,14525.0
2017-05-03 10:20:00,111.86,111.87,111.66,111.75,10532.0,83.8863,83.8938,83.7363,83.8038,10532.0
2017-05-03 10:25:00,111.76,111.88,111.74,111.87,6494.0,83.8113,83.9013,83.7963,83.8938,6494.0
2017-05-03 10:30:00,111.89,111.9,111.74,111.8,9845.0,83.9088,83.9163,83.7963,83.8413,9845.0
2017-05-03 10:35:00,111.79,111.79,111.66,111.68,4931.0,83.8338,83.8338,83.7363,83.7513,4931.0
2017-05-03 10:40:00,111.66,111.78,111.66,111.75,10026.0,83.7363,83.8263,83.7363,83.8038,10026.0
2017-05-03 10:45:00,111.73,111.77,111.68,111.7,7740.0,83.7888,83.8188,83.7513,83.7663,7740.0
2017-05-03 10:50:00,111.75,111.78,111.66,111.66,3000.0,83.8038,83.8263,83.7363,83.7363,3000.0
2017-05-03 10:55:00,111.7,111.82,111.66,111.74,9051.0,83.7663,83.8563,83.7363,83.7963,9051.0
2017-05-03 11:00:00,111.74,111.83,111.65,111.7,6040.0,83.7963,83.8638,83.7288,83.7663,6040.0
2017-05-03 11:05:00,111.72,111.79,111.67,111.77,4215.0,83.7813,83.8338,83.7438,83.8188,4215.0
2017-05-03 11:10:00,111.8,111.83,111.73,111.75,4866.0,83.8413,83.8638,83.7888,83.8038,4866.0
2017-05-03 11:15:00,111.83,111.86,111.71,111.74,2734.0,83.8638,83.8863,83.7738,83.7963,2734.0
2017-05-03 11:20:00,111.75,111.82,111.73,111.74,5678.0,83.8038,83.8563,83.7888,83.7963,5678.0
2017-05-03 11:25:00,111.72,111.76,111.69,111.75,3200.0,83.7813,83.8113,83.7588,83.8038,3200.0
2017-05-03 11:30:00,111.74,111.78,111.68,111.7,5600.0,83.7963,83.8263,83.7513,83.7663,5600.0
2017-05-03 11:35:00,111.73,111.84,111.73,111.75,13758.0,83.7888,83.8713,83.7888,83.8038,13758.0
2017-05-03 11:40:00,111.75,111.82,111.73,111.75,7540.0,83.8038,83.8563,83.7888,83.8038,7540.0
2017-05-03 11:45:00,111.78,111.78,111.73,111.75,10550.0,83.8263,83.8263,83.7888,83.8038,10550.0
2017-05-03 11:50:00,111.77,111.77,111.72,111.76,4367.0,83.8188,83.8188,83.7813,83.8113,4367.0
2017-05-03 11:55:00,111.77,111.77,111.74,111.74,9686.0,83.8188,83.8188,83.7963,83.7963,9686.0
2017-05-03 12:00:00,111.76,112.0,111.75,111.91,9900.0,83.8113,83.9913,83.8038,83.9238,9900.0
2017-05-03 12:05:00,111.95,111.98,111.89,111.89,10464.0,83.9538,83.9763,83.9088,83.9088,10464.0
2017-05-03 12:10:00,111.89,111.98,111.87,111.95,5000.0,83.9088,83.9763,83.8938,83.9538,5000.0
2017-05-03 12:15:00,111.96,111.97,111.9,111.93,3734.0,83.9613,83.9688,83.9163,83.9388,3734.0
2017-05-03 12:20:00,111.91,111.97,111.9,111.94,7749.0,83.9238,83.9688,83.9163,83.9463,7749.0
2017-05-03 12:25:00,111.94,111.95,111.84,111.91,4617.0,83.9463,83.9538,83.8713,83.9238,4617.0
2017-05-03 12:30:00,111.91,111.91,111.84,111.84,3600.0,83.9238,83.9238,83.8713,83.8713,3600.0
2017-05-03 12:35:00,111.84,111.87,111.82,111.85,2292.0,83.8713,83.8938,83.8563,83.8788,2292.0
2017-05-03 12:40:00,111.87,111.87,111.82,111.82,4292.0,83.8938,83.8938,83.8563,83.8563,4292.0
2017-05-03 12:45:00,111.85,111.92,111.82,111.82,7100.0,83.8788,83.9313,83.8563,83.8563,7100.0
2017-05-03 12:50:00,111.83,111.89,111.83,111.87,4000.0,83.8638,83.9088,83.8638,83.8938,4000.0
2017-05-03 12:55:00,111.85,111.9,111.84,111.85,6780.0,83.8788,83.9163,83.8713,83.8788,6780.0
2017-05-03 13:00:00,111.87,111.9,111.63,111.84,14782.0,83.8938,83.9163,83.7138,83.8713,14782.0
2017-05-03 13:05:00,111.8,111.89,111.8,111.85,3296.0,83.8413,83.9088,83.8413,83.8788,3296.0
2017-05-03 13:10:00,111.83,111.88,111.8,111.84,6499.0,83.8638,83.9013,83.8413,83.8713,6499.0
2017-05-03 13:15:00,111.84,111.86,111.82,111.85,3200.0,83.8713,83.8863,83.8563,83.8788,3200.0
2017-05-03 13:20:00,111.86,111.87,111.8,111.8,3900.0,83.8863,83.8938,83.8413,83.8413,3900.0
2017-05-03 13:25:00,111.79,111.86,111.74,111.79,4192.0,83.8338,83.8863,83.7963,83.8338,4192.0
2017-05-03 13:30:00,111.79,111.83,111.77,111.83,2084.0,83.8338,83.8638,83.8188,83.8638,2084.0
2017-05-03 13:35:00,111.84,111.85,111.78,111.8,6384.0,83.8713,83.8788,83.8263,83.8413,6384.0
2017-05-03 13:40:00,111.78,111.84,111.76,111.8,8725.0,83.8263,83.8713,83.8113,83.8413,8725.0
2017-05-03 13:45:00,111.8,111.82,111.77,111.79,3646.0,83.8413,83.8563,83.8188,83.8338,3646.0
2017-05-03 13:50:00,111.8,111.85,111.76,111.85,13370.0,83.8413,83.8788,83.8113,83.8788,13370.0
2017-05-03 13:55:00,111.86,111.92,111.82,111.83,20200.0,83.8863,83.9313,83.8563,83.8638,20200.0
2017-05-03 14:00:00,111.82,111.83,111.7,111.75,18459.0,83.8563,83.8638,83.7663,83.8038,18459.0
2017-05-03 14:05:00,111.73,111.8,111.73,111.8,12675.0,83.7888,83.8413,83.7888,83.8413,12675.0
2017-05-03 14:10:00,111.79,111.8,111.6,111.61,4825.0,83.8338,83.8413,83.6913,83.6988,4825.0
2017-05-03 14:15:00,111.66,111.69,111.58,111.61,12500.0,83.7363,83.7588,83.6763,83.6988,12500.0
2017-05-03 14:20:00,111.64,111.75,111.64,111.67,5069.0,83.7213,83.8038,83.7213,83.7438,5069.0
2017-05-03 14:25:00,111.69,111.7,111.6,111.64,7300.0,83.7588,83.7663,83.6913,83.7213,7300.0
2017-05-03 14:30:00,111.62,111.7,111.58,111.65,8742.0,83.7063,83.7663,83.6763,83.7288,8742.0
2017-05-03 14:35:00,111.65,111.65,111.55,111.61,5000.0,83.7288,83.7288,83.6538,83.6988,5000.0
2017-05-03 14:40:00,111.66,111.66,111.51,111.57,3685.0,83.7363,83.7363,83.6238,83.6688,3685.0
2017-05-03 14:45:00,111.59,111.63,111.53,111.53,4798.0,83.6838,83.7138,83.6388,83.6388,4798.0
2017-05-03 14:50:00,111.54,111.65,111.54,111.65,7311.0,83.6463,83.7288,83.6463,83.7288,7311.0
2017-05-03 14:55:00,111.62,111.68,111.58,111.61,14222.0,83.7063,83.7513,83.6763,83.6988,14222.0
2017-05-03 15:00:00,111.62,111.63,111.55,111.6,9780.0,83.7063,83.7138,83.6538,83.6913,9780.0
2017-05-03 15:05:00,111.6,111.68,111.56,111.61,14055.0,83.6913,83.7513,83.6613,83.6988,14055.0
2017-05-03 15:10:00,111.57,111.65,111.56,111.61,10631.0,83.6688,83.7288,83.6613,83.6988,10631.0
2017-05-03 15:15:00,111.62,111.68,111.61,111.65,10577.0,83.7063,83.7513,83.6988,83.7288,10577.0
2017-05-03 15:20:00,111.65,111.69,111.61,111.61,13415.0,83.7288,83.7588,83.6988,83.6988,13415.0
2017-05-03 15:25:00,111.61,111.63,111.52,111.52,9879.0,83.6988,83.7138,83.6313,83.6313,9879.0
2017-05-03 15:30:00,111.54,111.61,111.52,111.53,12740.0,83.6463,83.6988,83.6313,83.6388,12740.0
2017-05-03 15:35:00,111.53,111.6,111.48,111.55,20047.0,83.6388,83.6913,83.6013,83.6538,20047.0
2017-05-03 15:40:00,111.55,111.59,111.53,111.55,18245.0,83.6538,83.6838,83.6388,83.6538,18245.0
2017-05-03 15:45:00,111.54,111.61,111.52,111.55,21711.0,83.6463,83.6988,83.6313,83.6538,21711.0
2017-05-03 15:50:00,111.58,111.58,111.5,111.56,24232.0,83.6763,83.6763,83.6163,83.6613,24232.0
2017-05-03 15:55:00,111.57,111.58,111.48,111.5,48569.0,83.6688,83.6763,83.6013,83.6163,48569.0
2017-05-04 09:30:00,111.43,111.46,110.71,110.71,19592.0,83.5638,83.5863,83.0239,83.0239,19592.0
2017-05-04 09:35:00,110.72,110.78,110.35,110.36,9879.0,83.0314,83.0764,82.7539,82.7614,9879.0
2017-05-04 09:40:00,110.41,110.58,110.25,110.58,7005.0,82.7989,82.9264,82.6789,82.9264,7005.0
2017-05-04 09:45:00,110.55,110.92,110.55,110.92,4296.0,82.9039,83.1813,82.9039,83.1813,4296.0
2017-05-04 09:50:00,110.86,111.28,110.85,111.28,6737.0,83.1364,83.4513,83.1289,83.4513,6737.0
2017-05-04 09:55:00,111.3,111.52,111.12,111.48,7085.0,83.4663,83.6313,83.3313,83.6013,7085.0
2017-05-04 10:00:00,111.47,111.53,111.17,111.42,6129.0,83.5938,83.6388,83.3688,83.5563,6129.0
2017-05-04 10:05:00,111.31,111.52,111.13,111.2,10201.0,83.4738,83.6313,83.3388,83.3913,10201.0
2017-05-04 10:10:00,111.17,111.3,111.08,111.19,7900.0,83.3688,83.4663,83.3013,83.3838,7900.0
2017-05-04 10:15:00,111.23,111.25,111.03,111.18,9798.0,83.4138,83.4288,83.2638,83.3763,9798.0
2017-05-04 10:20:00,111.13,111.13,110.87,110.91,6440.0,83.3388,83.3388,83.1439,83.1738,6440.0
2017-05-04 10:25:00,110.9,110.9,110.71,110.9,8641.0,83.1663,83.1663,83.0239,83.1663,8641.0
2017-05-04 10:30:00,110.91,111.1,110.86,111.06,10851.0,83.1738,83.3163,83.1364,83.2863,10851.0
2017-05-04 10:35:00,111.05,111.11,110.87,110.98,14097.0,83.2788,83.3238,83.1439,83.2263,14097.0
2017-05-04 10:40:00,111.01,111.02,110.83,110.83,4525.0,83.2488,83.2563,83.1139,83.1139,4525.0
2017-05-04 10:45:00,110.83,111.06,110.8,111.0,32323.0,83.1139,83.2863,83.0914,83.2413,32323.0
2017-05-04 10:50:00,110.98,111.12,110.98,111.09,7800.0,83.2263,83.3313,83.2263,83.3088,7800.0
2017-05-04 10:55:00,111.06,111.08,110.87,110.93,17150.0,83.2863,83.3013,83.1439,83.1888,17150.0
2017-05-04 11:00:00,110.91,110.94,110.82,110.87,4062.0,83.1738,83.1963,83.1064,83.1439,4062.0
2017-05-04 11:05:00,110.83,110.84,110.74,110.77,54101.0,83.1139,83.1214,83.0464,83.0689,54101.0
2017-05-04 11:10:00,110.77,110.96,110.68,110.84,9150.0,83.0689,83.2113,83.0014,83.1214,9150.0
2017-05-04 11:15:00,110.89,111.08,110.85,111.08,14534.0,83.1588,83.3013,83.1289,83.3013,14534.0
2017-05-04 11:20:00,111.11,111.22,111.05,111.21,4827.0,83.3238,83.4063,83.2788,83.3988,4827.0
2017-05-04 11:25:00,111.17,111.17,111.1,111.16,5263.0,83.3688,83.3688,83.3163,83.3613,5263.0
2017-05-04 11:30:00,111.17,111.17,110.94,111.0,9964.0,83.3688,83.3688,83.1963,83.2413,9964.0
2017-05-04 11:35:00,110.99,111.0,110.88,110.88,7347.0,83.2338,83.2413,83.1513,83.1513,7347.0
2017-05-04 11:40:00,110.89,111.0,110.75,110.91,6433.0,83.1588,83.2413,83.0539,83.1738,6433.0
2017-05-04 11:45:00,110.92,110.98,110.77,110.79,26821.0,83.1813,83.2263,83.0689,83.0839,26821.0
2017-05-04 11:50:00,110.8,110.89,110.8,110.89,3427.0,83.0914,83.1588,83.0914,83.1588,3427.0
2017-05-04 11:55:00,110.91,110.92,110.8,110.92,6341.0,83.1738,83.1813,83.0914,83.1813,6341.0
2017-05-04 12:00:00,110.86,110.93,110.81,110.81,10936.0,83.1364,83.1888,83.0989,83.0989,10936.0
2017-05-04 12:05:00,110.84,110.85,110.6,110.62,36856.0,83.1214,83.1289,82.9414,82.9564,36856.0
2017-05-04 12:10:00,110.57,110.61,110.46,110.46,2115.0,82.9189,82.9489,82.8364,82.8364,2115.0
2017-05-04 12:15:00,110.46,110.55,110.36,110.4,11208.0,82.8364,82.9039,82.7614,82.7914,11208.0
2017-05-04 12:20:00,110.47,110.54,110.32,110.51,3534.0,82.8439,82.8964,82.7314,82.8739,3534.0
2017-05-04 12:25:00,110.49,110.63,110.48,110.62,1380.0,82.8589,82.9639,82.8514,82.9564,1380.0
2017-05-04 12:30:00,110.66,110.7,110.63,110.7,2030.0,82.9864,83.0164,82.9639,83.0164,2030.0
2017-05-04 12:35:00,110.74,110.75,110.64,110.75,3300.0,83.0464,83.0539,82.9714,83.0539,3300.0
2017-05-04 12:40:00,110.77,110.8,110.74,110.78,5546.0,83.0689,83.0914,83.0464,83.0764,5546.0
2017-05-04 12:45:00,110.78,110.82,110.76,110.76,6210.0,83.0764,83.1064,83.0614,83.0614,6210.0
2017-05-04 12:50:00,110.8,110.82,110.77,110.82,1724.0,83.0914,83.1064,83.0689,83.1064,1724.0
2017-05-04 12:55:00,110.84,110.91,110.8,110.91,23005.0,83.1214,83.1738,83.0914,83.1738,23005.0
2017-05-04 13:00:00,110.91,111.05,110.9,111.0,4817.0,83.1738,83.2788,83.1663,83.2413,4817.0
2017-05-04 13:05:00,111.03,111.07,110.93,111.03,9132.0,83.2638,83.2938,83.1888,83.2638,9132.0
2017-05-04 13:10:00,110.98,110.98,110.83,110.92,8112.0,83.2263,83.2263,83.1139,83.1813,8112.0
2017-05-04 13:15:00,110.95,110.95,110.82,110.83,2627.0,83.2038,83.2038,83.1064,83.1139,2627.0
2017-05-04 13:20:00,110.83,110.88,110.77,110.77,1901.0,83.1139,83.1513,83.0689,83.0689,1901.0
2017-05-04 13:25:00,110.78,110.92,110.75,110.92,5400.0,83.0764,83.1813,83.0539,83.1813,5400.0
2017-05-04 13:30:00,110.86,110.94,110.83,110.94,2705.0,83.1364,83.1963,83.1139,83.1963,2705.0
2017-05-04 13:35:00,110.93,110.93,110.85,110.91,1929.0,83.1888,83.1888,83.1289,83.1738,1929.0
2017-05-04 13:40:00,110.94,110.94,110.81,110.83,4600.0,83.1963,83.1963,83.0989,83.1139,4600.0
2017-05-04 13:45:00,110.82,110.9,110.8,110.84,5001.0,83.1064,83.1663,83.0914,83.1214,5001.0
2017-05-04 13:50:00,110.79,111.0,110.79,110.97,6250.0,83.0839,83.2413,83.0839,83.2188,6250.0
2017-05-04 13:55:00,111.02,111.07,111.0,111.07,2900.0,83.2563,83.2938,83.2413,83.2938,2900.0
2017-05-04 14:00:00,111.14,111.25,111.13,111.22,4600.0,83.3463,83.4288,83.3388,83.4063,4600.0
2017-05-04 14:05:00,111.23,111.37,111.23,111.37,3346.0,83.4138,83.5188,83.4138,83.5188,3346.0
2017-05-04 14:10:00,111.34,111.43,111.22,111.39,12853.0,83.4963,83.5638,83.4063,83.5338,12853.0
2017-05-04 14:15:00,111.4,111.4,111.21,111.24,8990.0,83.5413,83.5413,83.3988,83.4213,8990.0
2017-05-04 14:20:00,111.22,111.34,111.11,111.29,15485.0,83.4063,83.4963,83.3238,83.4588,15485.0
2017-05-04 14:25:00,111.24,111.28,111.04,111.28,12834.0,83.4213,83.4513,83.2713,83.4513,12834.0
2017-05-04 14:30:00,111.3,111.3,111.25,111.25,17045.0,83.4663,83.4663,83.4288,83.4288,17045.0
2017-05-04 14:35:00,111.24,111.3,111.17,111.3,6585.0,83.4213,83.4663,83.3688,83.4663,6585.0
2017-05-04 14:40:00,111.3,111.41,111.29,111.33,38495.0,83.4663,83.5488,83.4588,83.4888,38495.0
2017-05-04 14:45:00,111.34,111.67,111.32,111.59,11127.0,83.4963,83.7438,83.4813,83.6838,11127.0
2017-05-04 14:50:00,111.57,111.58,111.42,111.44,4000.0,83.6688,83.6763,83.5563,83.5713,4000.0
2017-05-04 14:55:00,111.44,111.52,111.34,111.4,5857.0,83.5713,83.6313,83.4963,83.5413,5857.0
2017-05-04 15:00:00,111.39,111.42,111.3,111.42,9871.0,83.5338,83.5563,83.4663,83.5563,9871.0
2017-05-04 15:05:00,111.39,111.5,111.35,111.39,4600.0,83.5338,83.6163,83.5038,83.5338,4600.0
2017-05-04 15:10:00,111.38,111.43,111.25,111.36,13489.0,83.5263,83.5638,83.4288,83.5113,13489.0
2017-05-04 15:15:00,111.39,111.42,111.32,111.34,12178.0,83.5338,83.5563,83.4813,83.4963,12178.0
2017-05-04 15:20:00,111.33,111.4,111.28,111.3,13381.0,83.4888,83.5413,83.4513,83.4663,13381.0
2017-05-04 15:25:00,111.3,111.33,111.27,111.33,7303.0,83.4663,83.4888,83.4438,83.4888,7303.0
2017-05-04 15:30:00,111.32,111.52,111.3,111.42,8189.0,83.4813,83.6313,83.4663,83.5563,8189.0
2017-05-04 15:35:00,111.42,111.52,111.42,111.48,8063.0,83.5563,83.6313,83.5563,83.6013,8063.0
2017-05-04 15:40:00,111.5,111.58,111.47,111.58,8191.0,83.6163,83.6763,83.5938,83.6763,8191.0
2017-05-04 15:45:00,111.59,111.73,111.59,111.62,11214.0,83.6838,83.7888,83.6838,83.7063,11214.0
2017-05-04 15:50:00,111.63,111.84,111.6,111.84,34825.0,83.7138,83.8713,83.6913,83.8713,34825.0
2017-05-04 15:55:00,111.86,111.91,111.74,111.86,88396.0,83.8863,83.9238,83.7963,83.8863,88396.0
2017-05-05 09:30:00,112.05,112.91,112.05,112.89,9764.0,84.0288,84.6737,84.0288,84.6587,9764.0
2017-05-05 09:35:00,112.87,112.93,112.46,112.55,5700.0,84.6437,84.6887,84.3362,84.4037,5700.0
2017-05-05 09:40:00,112.72,112.74,112.43,112.44,2150.0,84.5312,84.5462,84.3137,84.3212,2150.0
2017-05-05 09:45:00,112.4,112.4,112.26,112.26,1002.0,84.2912,84.2912,84.1862,84.1862,1002.0
2017-05-05 09:50:00,112.39,112.55,112.34,112.55,3673.0,84.2837,84.4037,84.2462,84.4037,3673.0
2017-05-05 09:55:00,112.56,112.67,112.54,112.54,3868.0,84.4112,84.4937,84.3962,84.3962,3868.0
2017-05-05 10:00:00,112.65,112.85,112.63,112.74,5053.0,84.4787,84.6287,84.4637,84.5462,5053.0
2017-05-05 10:05:00,112.74,112.78,112.52,112.62,4465.0,84.5462,84.5762,84.3812,84.4562,4465.0
2017-05-05 10:10:00,112.8,112.83,112.59,112.61,15634.0,84.5912,84.6137,84.4337,84.4487,15634.0
2017-05-05 10:15:00,112.7,112.79,112.57,112.61,3656.0,84.5162,84.5837,84.4187,84.4487,3656.0
2017-05-05 10:20:00,112.56,112.78,112.51,112.57,4668.0,84.4112,84.5762,84.3737,84.4187,4668.0
2017-05-05 10:25:00,112.6,112.71,112.53,112.67,2562.0,84.4412,84.5237,84.3887,84.4937,2562.0
2017-05-05 10:30:00,112.7,112.8,112.63,112.69,4400.0,84.5162,84.5912,84.4637,84.5087,4400.0
2017-05-05 10:35:00,112.68,112.8,112.67,112.79,2121.0,84.5012,84.5912,84.4937,84.5837,2121.0
2017-05-05 10:40:00,112.77,112.84,112.68,112.84,1730.0,84.5687,84.6212,84.5012,84.6212,1730.0
2017-05-05 10:45:00,112.87,112.93,112.64,112.64,3640.0,84.6437,84.6887,84.4712,84.4712,3640.0
2017-05-05 10:50:00,112.75,112.83,112.71,112.8,3565.0,84.5537,84.6137,84.5237,84.5912,3565.0
2017-05-05 10:55:00,112.81,112.86,112.72,112.75,4099.0,84.5987,84.6362,84.5312,84.5537,4099.0
2017-05-05 11:00:00,112.73,112.78,112.7,112.71,4750.0,84.5387,84.5762,84.5162,84.5237,4750.0
2017-05-05 11:05:00,112.73,112.73,112.57,112.57,3800.0,84.5387,84.5387,84.4187,84.4187,3800.0
2017-05-05 11:10:00,112.5,112.66,112.5,112.66,2658.0,84.3662,84.4862,84.3662,84.4862,2658.0
2017-05-05 11:15:00,112.66,112.66,112.57,112.61,4453.0,84.4862,84.4862,84.4187,84.4487,4453.0
2017-05-05 11:20:00,112.65,112.71,112.65,112.7,1835.0,84.4787,84.5237,84.4787,84.5162,1835.0
2017-05-05 11:25:00,112.73,112.89,112.73,112.89,2550.0,84.5387,84.6587,84.5387,84.6587,2550.0
2017-05-05 11:30:00,112.89,112.99,112.86,112.89,2143.0,84.6587,84.7337,84.6362,84.6587,2143.0
2017-05-05 11:35:00,112.89,112.98,112.85,112.91,5620.0,84.6587,84.7262,84.6287,84.6737,5620.0
2017-05-05 11:40:00,112.88,112.92,112.83,112.92,1535.0,84.6512,84.6812,84.6137,84.6812,1535.0
2017-05-05 11:45:00,112.93,112.98,112.91,112.92,2317.0,84.6887,84.7262,84.6737,84.6812,2317.0
2017-05-05 11:50:00,112.92,112.97,112.89,112.94,1700.0,84.6812,84.7187,84.6587,84.6962,1700.0
2017-05-05 11:55:00,112.95,112.98,112.89,112.97,1900.0,84.7037,84.7262,84.6587,84.7187,1900.0
2017-05-05 12:00:00,112.95,113.04,112.95,113.04,4016.0,84.7037,84.7712,84.7037,84.7712,4016.0
2017-05-05 12:05:00,113.02,113.08,112.96,112.99,4537.0,84.7562,84.8012,84.7112,84.7337,4537.0
2017-05-05 12:10:00,113.0,113.01,112.93,112.96,1498.0,84.7412,84.7487,84.6887,84.7112,1498.0
2017-05-05 12:15:00,112.95,113.02,112.86,113.02,3055.0,84.7037,84.7562,84.6362,84.7562,3055.0
2017-05-05 12:20:00,113.02,113.02,112.91,112.91,3000.0,84.7562,84.7562,84.6737,84.6737,3000.0
2017-05-05 12:25:00,112.94,112.95,112.9,112.9,1310.0,84.6962,84.7037,84.6662,84.6662,1310.0
2017-05-05 12:30:00,112.93,112.98,112.91,112.95,2840.0,84.6887,84.7262,84.6737,84.7037,2840.0
2017-05-05 12:35:00,112.99,113.05,112.96,112.99,3400.0,84.7337,84.7787,84.7112,84.7337,3400.0
2017-05-05 12:40:00,113.05,113.05,112.97,112.99,1800.0,84.7787,84.7787,84.7187,84.7337,1800.0
2017-05-05 12:45:00,112.97,113.03,112.96,113.03,3403.0,84.7187,84.7637,84.7112,84.7637,3403.0
2017-05-05 12:50:00,113.01,113.04,112.96,113.04,9625.0,84.7487,84.7712,84.7112,84.7712,9625.0
2017-05-05 12:55:00,113.01,113.18,113.01,113.18,4291.0,84.7487,84.8762,84.7487,84.8762,4291.0
2017-05-05 13:00:00,113.14,113.16,113.1,113.12,3492.0,84.8462,84.8612,84.8162,84.8312,3492.0
2017-05-05 13:05:00,113.1,113.14,113.06,113.08,5700.0,84.8162,84.8462,84.7862,84.8012,5700.0
2017-05-05 13:10:00,113.06,113.07,113.01,113.07,2159.0,84.7862,84.7937,84.7487,84.7937,2159.0
2017-05-05 13:15:00,113.04,113.07,113.02,113.07,1000.0,84.7712,84.7937,84.7562,84.7937,1000.0
2017-05-05 13:20:00,113.07,113.13,113.07,113.1,2652.0,84.7937,84.8387,84.7937,84.8162,2652.0
2017-05-05 13:25:00,113.1,113.15,113.09,113.13,3618.0,84.8162,84.8537,84.8087,84.8387,3618.0
2017-05-05 13:30:00,113.09,113.19,113.06,113.19,2508.0,84.8087,84.8837,84.7862,84.8837,2508.0
2017-05-05 13:35:00,113.26,113.26,113.2,113.23,1783.0,84.9362,84.9362,84.8912,84.9137,1783.0
2017-05-05 13:40:00,113.2,113.21,113.18,113.21,1001.0,84.8912,84.8987,84.8762,84.8987,1001.0
2017-05-05 13:45:00,113.21,113.33,113.21,113.33,2753.0,84.8987,84.9887,84.8987,84.9887,2753.0
2017-05-05 13:50:00,113.33,113.35,113.31,113.35,2404.0,84.9887,85.0037,84.9737,85.0037,2404.0
2017-05-05 13:55:00,113.33,113.39,113.32,113.36,5655.0,84.9887,85.0337,84.9812,85.0112,5655.0
2017-05-05 14:00:00,113.34,113.35,113.28,113.35,2818.0,84.9962,85.0037,84.9512,85.0037,2818.0
2017-05-05 14:05:00,113.38,113.39,113.31,113.35,3150.0,85.0262,85.0337,84.9737,85.0037,3150.0
2017-05-05 14:10:00,113.38,113.38,113.3,113.38,5491.0,85.0262,85.0262,84.9662,85.0262,5491.0
2017-05-05 14:15:00,113.36,113.4,113.32,113.35,5260.0,85.0112,85.0412,84.9812,85.0037,5260.0
2017-05-05 14:20:00,113.36,113.44,113.34,113.44,3100.0,85.0112,85.0711,84.9962,85.0711,3100.0
2017-05-05 14:25:00,113.45,113.52,113.45,113.48,3400.0,85.0786,85.1311,85.0786,85.1011,3400.0
2017-05-05 14:30:00,113.49,113.57,113.49,113.57,5156.0,85.1086,85.1686,85.1086,85.1686,5156.0
2017-05-05 14:35:00,113.56,113.61,113.53,113.6,3200.0,85.1611,85.1986,85.1386,85.1911,3200.0
2017-05-05 14:40:00,113.63,113.65,113.55,113.58,8280.0,85.2136,85.2286,85.1536,85.1761,8280.0
2017-05-05 14:45:00,113.56,113.6,113.52,113.56,3530.0,85.1611,85.1911,85.1311,85.1611,3530.0
2017-05-05 14:50:00,113.55,113.6,113.53,113.58,20300.0,85.1536,85.1911,85.1386,85.1761,20300.0
2017-05-05 14:55:00,113.57,113.6,113.53,113.59,25353.0,85.1686,85.1911,85.1386,85.1836,25353.0
2017-05-05 15:00:00,113.59,113.59,113.34,113.41,19206.0,85.1836,85.1836,84.9962,85.0487,19206.0
2017-05-05 15:05:00,113.42,113.5,113.41,113.41,8929.0,85.0562,85.1161,85.0487,85.0487,8929.0
2017-05-05 15:10:00,113.43,113.46,113.31,113.36,7721.0,85.0637,85.0861,84.9737,85.0112,7721.0
2017-05-05 15:15:00,113.37,113.39,113.31,113.36,9917.0,85.0187,85.0337,84.9737,85.0112,9917.0
2017-05-05 15:20:00,113.36,113.38,113.27,113.27,11126.0,85.0112,85.0262,84.9437,84.9437,11126.0
2017-05-05 15:25:00,113.26,113.37,113.26,113.34,8296.0,84.9362,85.0187,84.9362,84.9962,8296.0
2017-05-05 15:30:00,113.33,113.4,113.33,113.37,13228.0,84.9887,85.0412,84.9887,85.0187,13228.0
2017-05-05 15:35:00,113.37,113.54,113.37,113.54,11626.0,85.0187,85.1461,85.0187,85.1461,11626.0
2017-05-05 15:40:00,113.51,113.64,113.51,113.63,16319.0,85.1236,85.2211,85.1236,85.2136,16319.0
2017-05-05 15:45:00,113.63,113.77,113.62,113.7,18601.0,85.2136,85.3186,85.2061,85.2661,18601.0
2017-05-05 15:50:00,113.68,113.84,113.65,113.84,20157.0,85.2511,85.3711,85.2286,85.3711,20157.0
2017-05-05 15:55:00,113.85,113.87,113.78,113.8,28293.0,85.3786,85.3936,85.3261,85.3411,28293.0
2017-05-08 09:30:00,114.17,114.27,113.6,113.6,10401.0,85.6186,85.6936,85.1911,85.1911,10401.0
2017-05-08 09:35:00,113.58,113.83,113.51,113.51,4064.0,85.1761,85.3636,85.1236,85.1236,4064.0
2017-05-08 09:40:00,113.53,113.8,113.53,113.74,4100.0,85.1386,85.3411,85.1386,85.2961,4100.0
2017-05-08 09:45:00,113.69,113.69,113.21,113.31,6222.0,85.2586,85.2586,84.8987,84.9737,6222.0
2017-05-08 09:50:00,113.32,113.32,112.84,112.91,17500.0,84.9812,84.9812,84.6212,84.6737,17500.0
2017-05-08 09:55:00,112.9,113.21,112.9,113.19,14776.0,84.6662,84.8987,84.6662,84.8837,14776.0
2017-05-08 10:00:00,113.23,113.44,113.23,113.42,9500.0,84.9137,85.0711,84.9137,85.0562,9500.0
2017-05-08 10:05:00,113.36,113.4,113.25,113.25,4345.0,85.0112,85.0412,84.9287,84.9287,4345.0
2017-05-08 10:10:00,113.14,113.19,112.94,113.1,8658.0,84.8462,84.8837,84.6962,84.8162,8658.0
2017-05-08 10:15:00,113.14,113.25,113.11,113.22,4484.0,84.8462,84.9287,84.8237,84.9062,4484.0
2017-05-08 10:20:00,113.22,113.27,113.17,113.18,4200.0,84.9062,84.9437,84.8687,84.8762,4200.0
2017-05-08 10:25:00,113.13,113.14,112.98,113.13,3820.0,84.8387,84.8462,84.7262,84.8387,3820.0
2017-05-08 10:30:00,113.13,113.17,113.01,113.08,3708.0,84.8387,84.8687,84.7487,84.8012,3708.0
2017-05-08 10:35:00,113.08,113.08,112.88,112.88,3200.0,84.8012,84.8012,84.6512,84.6512,3200.0
2017-05-08 10:40:00,112.83,112.94,112.79,112.94,4863.0,84.6137,84.6962,84.5837,84.6962,4863.0
2017-05-08 10:45:00,112.94,113.06,112.94,113.06,2800.0,84.6962,84.7862,84.6962,84.7862,2800.0
2017-05-08 10:50:00,113.05,113.13,112.96,112.98,5212.0,84.7787,84.8387,84.7112,84.7262,5212.0
2017-05-08 10:55:00,112.92,112.92,112.82,112.83,3733.0,84.6812,84.6812,84.6062,84.6137,3733.0
2017-05-08 11:00:00,112.85,112.91,112.8,112.8,2519.0,84.6287,84.6737,84.5912,84.5912,2519.0
2017-05-08 11:05:00,112.83,112.87,112.77,112.77,4500.0,84.6137,84.6437,84.5687,84.5687,4500.0
2017-05-08 11:10:00,112.75,112.89,112.67,112.77,7755.0,84.5537,84.6587,84.4937,84.5687,7755.0
2017-05-08 11:15:00,112.74,112.86,112.68,112.68,4500.0,84.5462,84.6362,84.5012,84.5012,4500.0
2017-05-08 11:20:00,112.66,112.77,112.66,112.69,3960.0,84.4862,84.5687,84.4862,84.5087,3960.0
2017-05-08 11:25:00,112.63,112.74,112.62,112.74,3400.0,84.4637,84.5462,84.4562,84.5462,3400.0
2017-05-08 11:30:00,112.76,112.9,112.75,112.9,4300.0,84.5612,84.6662,84.5537,84.6662,4300.0
2017-05-08 11:35:00,112.87,112.87,112.64,112.72,5039.0,84.6437,84.6437,84.4712,84.5312,5039.0
2017-05-08 11:40:00,112.71,112.77,112.69,112.73,1950.0,84.5237,84.5687,84.5087,84.5387,1950.0
2017-05-08 11:45:00,112.7,112.75,112.62,112.67,16485.0,84.5162,84.5537,84.4562,84.4937,16485.0
2017-05-08 11:50:00,112.65,112.75,112.61,112.72,5004.0,84.4787,84.5537,84.4487,84.5312,5004.0
2017-05-08 11:55:00,112.74,112.8,112.68,112.8,2380.0,84.5462,84.5912,84.5012,84.5912,2380.0
2017-05-08 12:00:00,112.75,112.78,112.7,112.7,1400.0,84.5537,84.5762,84.5162,84.5162,1400.0
2017-05-08 12:05:00,112.73,112.79,112.73,112.77,1102.0,84.5387,84.5837,84.5387,84.5687,1102.0
2017-05-08 12:10:00,112.77,112.88,112.72,112.83,2579.0,84.5687,84.6512,84.5312,84.6137,2579.0
2017-05-08 12:15:00,112.81,112.83,112.76,112.83,2617.0,84.5987,84.6137,84.5612,84.6137,2617.0
2017-05-08 12:20:00,112.85,113.01,112.85,113.01,1333.0,84.6287,84.7487,84.6287,84.7487,1333.0
2017-05-08 12:25:00,112.95,112.95,112.85,112.89,2900.0,84.7037,84.7037,84.6287,84.6587,2900.0
2017-05-08 12:30:00,112.91,112.98,112.89,112.98,2500.0,84.6737,84.7262,84.6587,84.7262,2500.0
2017-05-08 12:35:00,113.02,113.1,112.98,113.1,3126.0,84.7562,84.8162,84.7262,84.8162,3126.0
2017-05-08 12:40:00,113.06,113.12,113.04,113.12,1100.0,84.7862,84.8312,84.7712,84.8312,1100.0
2017-05-08 12:45:00,113.12,113.15,113.09,113.15,1200.0,84.8312,84.8537,84.8087,84.8537,1200.0
2017-05-08 12:50:00,113.12,113.12,113.03,113.05,4120.0,84.8312,84.8312,84.7637,84.7787,4120.0
2017-05-08 12:55:00,113.07,113.2,113.07,113.15,1317.0,84.7937,84.8912,84.7937,84.8537,1317.0
2017-05-08 13:00:00,113.14,113.16,113.09,113.15,2853.0,84.8462,84.8612,84.8087,84.8537,2853.0
2017-05-08 13:05:00,113.19,113.2,113.12,113.17,2000.0,84.8837,84.8912,84.8312,84.8687,2000.0
2017-05-08 13:10:00,113.24,113.32,113.23,113.27,4630.0,84.9212,84.9812,84.9137,84.9437,4630.0
2017-05-08 13:15:00,113.24,113.27,113.22,113.26,1460.0,84.9212,84.9437,84.9062,84.9362,1460.0
2017-05-08 13:20:00,113.25,113.33,113.23,113.31,3234.0,84.9287,84.9887,84.9137,84.9737,3234.0
2017-05-08 13:25:00,113.33,113.34,113.24,113.25,1690.0,84.9887,84.9962,84.9212,84.9287,1690.0
2017-05-08 13:30:00,113.24,113.46,113.23,113.45,11655.0,84.9212,85.0861,84.9137,85.0786,11655.0
2017-05-08 13:35:00,113.47,113.52,113.42,113.42,3891.0,85.0936,85.1311,85.0562,85.0562,3891.0
2017-05-08 13:40:00,113.39,113.4,113.33,113.35,6023.0,85.0337,85.0412,84.9887,85.0037,6023.0
2017-05-08 13:45:00,113.35,113.5,113.35,113.46,2423.0,85.0037,85.1161,85.0037,85.0861,2423.0
2017-05-08 13:50:00,113.43,113.47,113.41,113.45,2325.0,85.0637,85.0936,85.0487,85.0786,2325.0
2017-05-08 13:55:00,113.47,113.5,113.46,113.46,3815.0,85.0936,85.1161,85.0861,85.0861,3815.0
2017-05-08 14:00:00,113.47,113.5,113.43,113.47,4243.0,85.0936,85.1161,85.0637,85.0936,4243.0
2017-05-08 14:05:00,113.47,113.47,113.38,113.41,4115.0,85.0936,85.0936,85.0262,85.0487,4115.0
2017-05-08 14:10:00,113.43,113.43,113.37,113.37,3104.0,85.0637,85.0637,85.0187,85.0187,3104.0
2017-05-08 14:15:00,113.39,113.44,113.36,113.44,3657.0,85.0337,85.0711,85.0112,85.0711,3657.0
2017-05-08 14:20:00,113.45,113.45,113.36,113.39,6312.0,85.0786,85.0786,85.0112,85.0337,6312.0
2017-05-08 14:25:00,113.39,113.42,113.29,113.33,3842.0,85.0337,85.0562,84.9587,84.9887,3842.0
2017-05-08 14:30:00,113.38,113.4,113.33,113.36,2200.0,85.0262,85.0412,84.9887,85.0112,2200.0
2017-05-08 14:35:00,113.36,113.45,113.35,113.38,5205.0,85.0112,85.0786,85.0037,85.0262,5205.0
2017-05-08 14:40:00,113.41,113.44,113.31,113.37,4275.0,85.0487,85.0711,84.9737,85.0187,4275.0
2017-05-08 14:45:00,113.37,113.45,113.33,113.41,3620.0,85.0187,85.0786,84.9887,85.0487,3620.0
2017-05-08 14:50:00,113.41,113.46,113.36,113.43,3751.0,85.0487,85.0861,85.0112,85.0637,3751.0
2017-05-08 14:55:00,113.43,113.45,113.35,113.45,3231.0,85.0637,85.0786,85.0037,85.0786,3231.0
2017-05-08 15:00:00,113.43,113.43,113.33,113.41,5733.0,85.0637,85.0637,84.9887,85.0487,5733.0
2017-05-08 15:05:00,113.41,113.41,113.37,113.4,2400.0,85.0487,85.0487,85.0187,85.0412,2400.0
2017-05-08 15:10:00,113.41,113.48,113.39,113.39,5160.0,85.0487,85.1011,85.0337,85.0337,5160.0
2017-05-08 15:15:00,113.39,113.44,113.35,113.41,4940.0,85.0337,85.0711,85.0037,85.0487,4940.0
2017-05-08 15:20:00,113.38,113.5,113.38,113.48,4498.0,85.0262,85.1161,85.0262,85.1011,4498.0
2017-05-08 15:25:00,113.48,113.5,113.42,113.44,8523.0,85.1011,85.1161,85.0562,85.0711,8523.0
2017-05-08 15:30:00,113.45,113.5,113.43,113.44,9692.0,85.0786,85.1161,85.0637,85.0711,9692.0
2017-05-08 15:35:00,113.43,113.5,113.38,113.4,7505.0,85.0637,85.1161,85.0262,85.0412,7505.0
2017-05-08 15:40:00,113.4,113.44,113.38,113.42,7833.0,85.0412,85.0711,85.0262,85.0562,7833.0
2017-05-08 15:45:00,113.41,113.42,113.33,113.41,15304.0,85.0487,85.0562,84.9887,85.0487,15304.0
2017-05-08 15:50:00,113.41,113.46,113.36,113.41,14631.0,85.0487,85.0861,85.0112,85.0487,14631.0
2017-05-08 15:55:00,113.41,113.53,113.39,113.51,50834.0,85.0487,85.1386,85.0337,85.1236,50834.0
2017-05-09 09:30:00,113.7,114.06,113.7,114.01,10556.0,85.2661,85.5361,85.2661,85.4986,10556.0
2017-05-09 09:35:00,113.78,113.8,113.55,113.61,5183.0,85.3261,85.3411,85.1536,85.1986,5183.0
2017-05-09 09:40:00,113.53,113.66,113.17,113.57,4070.0,85.1386,85.2361,84.8687,85.1686,4070.0
2017-05-09 09:45:00,113.57,114.0,113.52,114.0,4227.0,85.1686,85.4911,85.1311,85.4911,4227.0
2017-05-09 09:50:00,114.0,114.04,113.6,113.74,5367.0,85.4911,85.5211,85.1911,85.2961,5367.0
2017-05-09 09:55:00,113.75,114.09,113.74,114.09,3178.0,85.3036,85.5586,85.2961,85.5586,3178.0
2017-05-09 10:00:00,114.06,114.07,113.81,114.04,16137.0,85.5361,85.5436,85.3486,85.5211,16137.0
2017-05-09 10:05:00,113.96,114.16,113.93,114.09,7460.0,85.4611,85.6111,85.4386,85.5586,7460.0
2017-05-09 10:10:00,114.09,114.34,113.93,114.24,10361.0,85.5586,85.7461,85.4386,85.6711,10361.0
2017-05-09 10:15:00,114.33,114.37,114.21,114.36,28706.0,85.7386,85.7686,85.6486,85.7611,28706.0
2017-05-09 10:20:00,114.37,114.53,114.27,114.42,7480.0,85.7686,85.8886,85.6936,85.8061,7480.0
2017-05-09 10:25:00,114.42,114.46,114.31,114.45,4700.0,85.8061,85.8361,85.7236,85.8286,4700.0
2017-05-09 10:30:00,114.45,114.59,114.38,114.48,6978.0,85.8286,85.9336,85.7761,85.8511,6978.0
2017-05-09 10:35:00,114.51,114.6,114.26,114.34,6938.0,85.8736,85.9411,85.6861,85.7461,6938.0
2017-05-09 10:40:00,114.29,114.29,113.95,113.97,3423.0,85.7086,85.7086,85.4536,85.4686,3423.0
2017-05-09 10:45:00,114.0,114.08,113.82,113.85,4723.0,85.4911,85.5511,85.3561,85.3786,4723.0
2017-05-09 10:50:00,113.92,114.14,113.88,114.03,3400.0,85.4311,85.5961,85.4011,85.5136,3400.0
2017-05-09 10:55:00,114.01,114.08,113.98,114.02,3697.0,85.4986,85.5511,85.4761,85.5061,3697.0
2017-05-09 11:00:00,114.01,114.09,113.98,114.03,4734.0,85.4986,85.5586,85.4761,85.5136,4734.0
2017-05-09 11:05:00,113.99,114.06,113.99,114.02,3694.0,85.4836,85.5361,85.4836,85.5061,3694.0
2017-05-09 11:10:00,114.0,114.04,113.89,113.96,7014.0,85.4911,85.5211,85.4086,85.4611,7014.0
2017-05-09 11:15:00,113.91,114.0,113.89,113.95,2293.0,85.4236,85.4911,85.4086,85.4536,2293.0
2017-05-09 11:20:00,113.9,113.97,113.82,113.82,3214.0,85.4161,85.4686,85.3561,85.3561,3214.0
2017-05-09 11:25:00,113.82,113.82,113.76,113.81,2568.0,85.3561,85.3561,85.3111,85.3486,2568.0
2017-05-09 11:30:00,113.85,113.96,113.79,113.85,4364.0,85.3786,85.4611,85.3336,85.3786,4364.0
2017-05-09 11:35:00,113.84,113.98,113.83,113.93,1200.0,85.3711,85.4761,85.3636,85.4386,1200.0
2017-05-09 11:40:00,113.94,114.07,113.94,113.95,1900.0,85.4461,85.5436,85.4461,85.4536,1900.0
2017-05-09 11:45:00,113.97,114.07,113.97,114.03,1891.0,85.4686,85.5436,85.4686,85.5136,1891.0
2017-05-09 11:50:00,113.99,114.11,113.97,114.11,3027.0,85.4836,85.5736,85.4686,85.5736,3027.0
2017-05-09 11:55:00,114.08,114.1,113.96,114.04,3531.0,85.5511,85.5661,85.4611,85.5211,3531.0
2017-05-09 12:00:00,113.94,114.15,113.94,113.97,4034.0,85.4461,85.6036,85.4461,85.4686,4034.0
2017-05-09 12:05:00,114.04,114.09,113.84,113.84,4850.0,85.5211,85.5586,85.3711,85.3711,4850.0
2017-05-09 12:10:00,113.84,113.89,113.75,113.78,2547.0,85.3711,85.4086,85.3036,85.3261,2547.0
2017-05-09 12:15:00,113.81,113.9,113.8,113.87,1778.0,85.3486,85.4161,85.3411,85.3936,1778.0
2017-05-09 12:20:00,113.8,113.8,113.6,113.61,5126.0,85.3411,85.3411,85.1911,85.1986,5126.0
2017-05-09 12:25:00,113.67,113.73,113.62,113.73,2400.0,85.2436,85.2886,85.2061,85.2886,2400.0
2017-05-09 12:30:00,113.72,113.74,113.66,113.67,2601.0,85.2811,85.2961,85.2361,85.2436,2601.0
2017-05-09 12:35:00,113.72,113.79,113.63,113.77,3424.0,85.2811,85.3336,85.2136,85.3186,3424.0
2017-05-09 12:40:00,113.77,113.86,113.75,113.79,1815.0,85.3186,85.3861,85.3036,85.3336,1815.0
2017-05-09 12:45:00,113.79,113.81,113.71,113.72,2315.0,85.3336,85.3486,85.2736,85.2811,2315.0
2017-05-09 12:50:00,113.81,113.86,113.79,113.86,1400.0,85.3486,85.3861,85.3336,85.3861,1400.0
2017-05-09 12:55:00,113.85,113.85,113.77,113.79,2595.0,85.3786,85.3786,85.3186,85.3336,2595.0
2017-05-09 13:00:00,113.82,113.85,113.79,113.84,8595.0,85.3561,85.3786,85.3336,85.3711,8595.0
2017-05-09 13:05:00,113.84,114.01,113.84,113.98,4388.0,85.3711,85.4986,85.3711,85.4761,4388.0
2017-05-09 13:10:00,114.0,114.07,113.91,113.98,8103.0,85.4911,85.5436,85.4236,85.4761,8103.0
2017-05-09 13:15:00,113.98,114.01,113.93,113.93,3500.0,85.4761,85.4986,85.4386,85.4386,3500.0
2017-05-09 13:20:00,113.95,113.98,113.86,113.89,2906.0,85.4536,85.4761,85.3861,85.4086,2906.0
2017-05-09 13:25:00,113.86,113.92,113.8,113.92,2000.0,85.3861,85.4311,85.3411,85.4311,2000.0
2017-05-09 13:30:00,113.83,113.96,113.83,113.96,2300.0,85.3636,85.4611,85.3636,85.4611,2300.0
2017-05-09 13:35:00,113.92,114.0,113.92,113.93,2481.0,85.4311,85.4911,85.4311,85.4386,2481.0
2017-05-09 13:40:00,113.92,114.01,113.91,113.97,10664.0,85.4311,85.4986,85.4236,85.4686,10664.0
2017-05-09 13:45:00,113.99,114.0,113.96,113.97,3166.0,85.4836,85.4911,85.4611,85.4686,3166.0
2017-05-09 13:50:00,113.97,114.01,113.9,113.9,3200.0,85.4686,85.4986,85.4161,85.4161,3200.0
2017-05-09 13:55:00,113.93,113.99,113.92,113.98,4532.0,85.4386,85.4836,85.4311,85.4761,4532.0
2017-05-09 14:00:00,114.0,114.03,113.96,113.96,8279.0,85.4911,85.5136,85.4611,85.4611,8279.0
2017-05-09 14:05:00,113.96,113.98,113.87,113.88,5596.0,85.4611,85.4761,85.3936,85.4011,5596.0
2017-05-09 14:10:00,113.86,113.86,113.78,113.78,4599.0,85.3861,85.3861,85.3261,85.3261,4599.0
2017-05-09 14:15:00,113.77,113.79,113.74,113.74,555.0,85.3186,85.3336,85.2961,85.2961,555.0
2017-05-09 14:20:00,113.79,113.85,113.79,113.83,2237.0,85.3336,85.3786,85.3336,85.3636,2237.0
2017-05-09 14:25:00,113.79,113.82,113.72,113.81,4777.0,85.3336,85.3561,85.2811,85.3486,4777.0
2017-05-09 14:30:00,113.79,113.79,113.66,113.66,5283.0,85.3336,85.3336,85.2361,85.2361,5283.0
2017-05-09 14:35:00,113.69,113.7,113.65,113.65,3272.0,85.2586,85.2661,85.2286,85.2286,3272.0
2017-05-09 14:40:00,113.69,113.81,113.69,113.8,3911.0,85.2586,85.3486,85.2586,85.3411,3911.0
2017-05-09 14:45:00,113.81,113.85,113.81,113.83,2061.0,85.3486,85.3786,85.3486,85.3636,2061.0
2017-05-09 14:50:00,113.8,113.82,113.76,113.8,4091.0,85.3411,85.3561,85.3111,85.3411,4091.0
2017-05-09 14:55:00,113.81,113.95,113.81,113.89,4900.0,85.3486,85.4536,85.3486,85.4086,4900.0
2017-05-09 15:00:00,113.89,113.97,113.89,113.95,10136.0,85.4086,85.4686,85.4086,85.4536,10136.0
2017-05-09 15:05:00,113.95,113.99,113.88,113.95,7905.0,85.4536,85.4836,85.4011,85.4536,7905.0
2017-05-09 15:10:00,113.93,113.97,113.93,113.96,6525.0,85.4386,85.4686,85.4386,85.4611,6525.0
2017-05-09 15:15:00,113.94,114.0,113.88,113.92,6729.0,85.4461,85.4911,85.4011,85.4311,6729.0
2017-05-09 15:20:00,113.9,113.93,113.8,113.81,7058.0,85.4161,85.4386,85.3411,85.3486,7058.0
2017-05-09 15:25:00,113.81,113.84,113.8,113.83,6748.0,85.3486,85.3711,85.3411,85.3636,6748.0
2017-05-09 15:30:00,113.84,113.84,113.77,113.78,9483.0,85.3711,85.3711,85.3186,85.3261,9483.0
2017-05-09 15:35:00,113.78,113.81,113.73,113.79,15703.0,85.3261,85.3486,85.2886,85.3336,15703.0
2017-05-09 15:40:00,113.77,113.8,113.71,113.71,6477.0,85.3186,85.3411,85.2736,85.2736,6477.0
2017-05-09 15:45:00,113.72,113.86,113.7,113.79,18948.0,85.2811,85.3861,85.2661,85.3336,18948.0
2017-05-09 15:50:00,113.79,113.83,113.79,113.8,19848.0,85.3336,85.3636,85.3336,85.3411,19848.0
2017-05-09 15:55:00,113.82,114.04,113.81,113.99,68216.0,85.3561,85.5211,85.3486,85.4836,68216.0
2017-05-10 09:30:00,113.95,114.57,113.71,114.57,10062.0,85.4536,85.9186,85.2736,85.9186,10062.0
2017-05-10 09:35:00,114.44,114.44,113.94,114.07,7432.0,85.8211,85.8211,85.4461,85.5436,7432.0
2017-05-10 09:40:00,114.1,114.11,113.86,114.07,6502.0,85.5661,85.5736,85.3861,85.5436,6502.0
2017-05-10 09:45:00,114.03,114.39,113.98,114.33,2801.0,85.5136,85.7836,85.4761,85.7386,2801.0
2017-05-10 09:50:00,114.35,114.7,114.35,114.64,7515.0,85.7536,86.0161,85.7536,85.9711,7515.0
2017-05-10 09:55:00,114.67,114.77,114.62,114.62,8937.0,85.9936,86.0685,85.9561,85.9561,8937.0
2017-05-10 10:00:00,114.57,114.83,114.49,114.83,4337.0,85.9186,86.1135,85.8586,86.1135,4337.0
2017-05-10 10:05:00,114.83,114.91,114.75,114.8,12503.0,86.1135,86.1735,86.0535,86.091,12503.0
2017-05-10 10:10:00,114.72,114.72,114.37,114.46,3200.0,86.0311,86.0311,85.7686,85.8361,3200.0
2017-05-10 10:15:00,114.43,114.68,114.42,114.53,4511.0,85.8136,86.0011,85.8061,85.8886,4511.0
2017-05-10 10:20:00,114.55,114.58,114.49,114.51,9061.0,85.9036,85.9261,85.8586,85.8736,9061.0
2017-05-10 10:25:00,114.5,114.54,114.31,114.31,4151.0,85.8661,85.8961,85.7236,85.7236,4151.0
2017-05-10 10:30:00,114.38,114.48,114.38,114.4,2862.0,85.7761,85.8511,85.7761,85.7911,2862.0
2017-05-10 10:35:00,114.43,114.45,114.32,114.36,6174.0,85.8136,85.8286,85.7311,85.7611,6174.0
2017-05-10 10:40:00,114.4,114.41,114.28,114.34,5938.0,85.7911,85.7986,85.7011,85.7461,5938.0
2017-05-10 10:45:00,114.4,114.42,114.28,114.28,4300.0,85.7911,85.8061,85.7011,85.7011,4300.0
2017-05-10 10:50:00,114.28,114.35,114.26,114.32,4780.0,85.7011,85.7536,85.6861,85.7311,4780.0
2017-05-10 10:55:00,114.28,114.34,114.22,114.22,6117.0,85.7011,85.7461,85.6561,85.6561,6117.0
2017-05-10 11:00:00,114.22,114.37,114.22,114.27,4046.0,85.6561,85.7686,85.6561,85.6936,4046.0
2017-05-10 11:05:00,114.26,114.4,114.23,114.35,7408.0,85.6861,85.7911,85.6636,85.7536,7408.0
2017-05-10 11:10:00,114.27,114.41,114.27,114.34,11062.0,85.6936,85.7986,85.6936,85.7461,11062.0
2017-05-10 11:15:00,114.39,114.43,114.31,114.41,9343.0,85.7836,85.8136,85.7236,85.7986,9343.0
2017-05-10 11:20:00,114.45,114.57,114.45,114.52,5339.0,85.8286,85.9186,85.8286,85.8811,5339.0
2017-05-10 11:25:00,114.49,114.66,114.47,114.59,6603.0,85.8586,85.9861,85.8436,85.9336,6603.0
2017-05-10 11:30:00,114.54,114.58,114.49,114.57,3409.0,85.8961,85.9261,85.8586,85.9186,3409.0
2017-05-10 11:35:00,114.57,114.64,114.49,114.49,4044.0,85.9186,85.9711,85.8586,85.8586,4044.0
2017-05-10 11:40:00,114.52,114.64,114.5,114.63,2600.0,85.8811,85.9711,85.8661,85.9636,2600.0
2017-05-10 11:45:00,114.66,114.67,114.58,114.67,2201.0,85.9861,85.9936,85.9261,85.9936,2201.0
2017-05-10 11:50:00,114.67,114.75,114.67,114.7,3156.0,85.9936,86.0535,85.9936,86.0161,3156.0
2017-05-10 11:55:00,114.7,114.8,114.68,114.8,2978.0,86.0161,86.091,86.0011,86.091,2978.0
2017-05-10 12:00:00,114.77,114.9,114.71,114.77,4509.0,86.0685,86.166,86.0236,86.0685,4509.0
2017-05-10 12:05:00,114.7,114.76,114.59,114.59,5374.0,86.0161,86.061,85.9336,85.9336,5374.0
2017-05-10 12:10:00,114.56,114.73,114.56,114.68,2700.0,85.9111,86.0385,85.9111,86.0011,2700.0
2017-05-10 12:15:00,114.66,114.7,114.62,114.62,2436.0,85.9861,86.0161,85.9561,85.9561,2436.0
2017-05-10 12:20:00,114.62,114.68,114.62,114.64,1230.0,85.9561,86.0011,85.9561,85.9711,1230.0
2017-05-10 12:25:00,114.61,114.67,114.52,114.53,4854.0,85.9486,85.9936,85.8811,85.8886,4854.0
2017-05-10 12:30:00,114.57,114.57,114.51,114.51,3019.0,85.9186,85.9186,85.8736,85.8736,3019.0
2017-05-10 12:35:00,114.53,114.57,114.52,114.54,2584.0,85.8886,85.9186,85.8811,85.8961,2584.0
2017-05-10 12:40:00,114.53,114.56,114.46,114.5,2481.0,85.8886,85.9111,85.8361,85.8661,2481.0
2017-05-10 12:45:00,114.51,114.53,114.47,114.48,3100.0,85.8736,85.8886,85.8436,85.8511,3100.0
2017-05-10 12:50:00,114.48,114.5,114.41,114.45,1810.0,85.8511,85.8661,85.7986,85.8286,1810.0
2017-05-10 12:55:00,114.43,114.52,114.43,114.49,3183.0,85.8136,85.8811,85.8136,85.8586,3183.0
2017-05-10 13:00:00,114.52,114.55,114.45,114.52,2802.0,85.8811,85.9036,85.8286,85.8811,2802.0
2017-05-10 13:05:00,114.52,114.54,114.46,114.52,1850.0,85.8811,85.8961,85.8361,85.8811,1850.0
2017-05-10 13:10:00,114.55,114.57,114.5,114.57,2498.0,85.9036,85.9186,85.8661,85.9186,2498.0
2017-05-10 13:15:00,114.55,114.62,114.54,114.6,4725.0,85.9036,85.9561,85.8961,85.9411,4725.0
2017-05-10 13:20:00,114.6,114.65,114.6,114.61,3615.0,85.9411,85.9786,85.9411,85.9486,3615.0
2017-05-10 13:25:00,114.63,114.66,114.56,114.62,3006.0,85.9636,85.9861,85.9111,85.9561,3006.0
2017-05-10 13:30:00,114.58,114.63,114.53,114.63,2200.0,85.9261,85.9636,85.8886,85.9636,2200.0
2017-05-10 13:35:00,114.59,114.62,114.53,114.62,1738.0,85.9336,85.9561,85.8886,85.9561,1738.0
2017-05-10 13:40:00,114.62,114.64,114.54,114.54,3157.0,85.9561,85.9711,85.8961,85.8961,3157.0
2017-05-10 13:45:00,114.57,114.62,114.57,114.57,2300.0,85.9186,85.9561,85.9186,85.9186,2300.0
2017-05-10 13:50:00,114.59,114.59,114.54,114.56,2800.0,85.9336,85.9336,85.8961,85.9111,2800.0
2017-05-10 13:55:00,114.56,114.57,114.51,114.51,1800.0,85.9111,85.9186,85.8736,85.8736,1800.0
2017-05-10 14:00:00,114.52,114.57,114.49,114.53,4909.0,85.8811,85.9186,85.8586,85.8886,4909.0
2017-05-10 14:05:00,114.54,114.66,114.54,114.66,2905.0,85.8961,85.9861,85.8961,85.9861,2905.0
2017-05-10 14:10:00,114.63,114.67,114.61,114.61,6260.0,85.9636,85.9936,85.9486,85.9486,6260.0
2017-05-10 14:15:00,114.6,114.68,114.6,114.64,3400.0,85.9411,86.0011,85.9411,85.9711,3400.0
2017-05-10 14:20:00,114.64,114.64,114.54,114.54,4353.0,85.9711,85.9711,85.8961,85.8961,4353.0
2017-05-10 14:25:00,114.53,114.53,114.44,114.44,1915.0,85.8886,85.8886,85.8211,85.8211,1915.0
2017-05-10 14:30:00,114.45,114.5,114.41,114.48,2700.0,85.8286,85.8661,85.7986,85.8511,2700.0
2017-05-10 14:35:00,114.47,114.54,114.46,114.52,2200.0,85.8436,85.8961,85.8361,85.8811,2200.0
2017-05-10 14:40:00,114.54,114.57,114.47,114.47,2400.0,85.8961,85.9186,85.8436,85.8436,2400.0
2017-05-10 14:45:00,114.45,114.51,114.4,114.44,2500.0,85.8286,85.8736,85.7911,85.8211,2500.0
2017-05-10 14:50:00,114.48,114.48,114.39,114.41,3702.0,85.8511,85.8511,85.7836,85.7986,3702.0
2017-05-10 14:55:00,114.43,114.48,114.4,114.44,3608.0,85.8136,85.8511,85.7911,85.8211,3608.0
2017-05-10 15:00:00,114.43,114.56,114.43,114.56,3810.0,85.8136,85.9111,85.8136,85.9111,3810.0
2017-05-10 15:05:00,114.56,114.7,114.53,114.7,3804.0,85.9111,86.0161,85.8886,86.0161,3804.0
2017-05-10 15:10:00,114.69,114.7,114.61,114.63,4459.0,86.0086,86.0161,85.9486,85.9636,4459.0
2017-05-10 15:15:00,114.61,114.62,114.56,114.61,3749.0,85.9486,85.9561,85.9111,85.9486,3749.0
2017-05-10 15:20:00,114.56,114.58,114.52,114.55,5870.0,85.9111,85.9261,85.8811,85.9036,5870.0
2017-05-10 15:25:00,114.55,114.57,114.5,114.5,3674.0,85.9036,85.9186,85.8661,85.8661,3674.0
2017-05-10 15:30:00,114.52,114.52,114.43,114.43,5097.0,85.8811,85.8811,85.8136,85.8136,5097.0
2017-05-10 15:35:00,114.44,114.49,114.42,114.43,6346.0,85.8211,85.8586,85.8061,85.8136,6346.0
2017-05-10 15:40:00,114.47,114.54,114.47,114.51,9795.0,85.8436,85.8961,85.8436,85.8736,9795.0
2017-05-10 15:45:00,114.5,114.5,114.39,114.41,19039.0,85.8661,85.8661,85.7836,85.7986,19039.0
2017-05-10 15:50:00,114.42,114.46,114.41,114.42,7436.0,85.8061,85.8361,85.7986,85.8061,7436.0
2017-05-10 15:55:00,114.42,114.46,114.35,114.42,23437.0,85.8061,85.8361,85.7536,85.8061,23437.0
2017-05-11 09:30:00,114.12,114.31,113.93,114.31,10040.0,85.5811,85.7236,85.4386,85.7236,10040.0
2017-05-11 09:35:00,114.26,114.26,113.86,113.9,4800.0,85.6861,85.6861,85.3861,85.4161,4800.0
2017-05-11 09:40:00,113.85,113.89,113.59,113.59,5415.0,85.3786,85.4086,85.1836,85.1836,5415.0
2017-05-11 09:45:00,113.76,114.11,113.63,113.97,13606.0,85.3111,85.5736,85.2136,85.4686,13606.0
2017-05-11 09:50:00,114.14,114.23,114.07,114.19,2003.0,85.5961,85.6636,85.5436,85.6336,2003.0
2017-05-11 09:55:00,114.11,114.15,113.97,114.05,2354.0,85.5736,85.6036,85.4686,85.5286,2354.0
2017-05-11 10:00:00,114.0,114.32,113.99,114.32,3713.0,85.4911,85.7311,85.4836,85.7311,3713.0
2017-05-11 10:05:00,114.14,114.42,114.14,114.3,27256.0,85.5961,85.8061,85.5961,85.7161,27256.0
2017-05-11 10:10:00,114.34,114.47,114.21,114.21,5307.0,85.7461,85.8436,85.6486,85.6486,5307.0
2017-05-11 10:15:00,114.25,114.37,114.09,114.09,2531.0,85.6786,85.7686,85.5586,85.5586,2531.0
2017-05-11 10:20:00,114.15,114.22,114.05,114.06,3299.0,85.6036,85.6561,85.5286,85.5361,3299.0
2017-05-11 10:25:00,114.04,114.22,114.04,114.22,1800.0,85.5211,85.6561,85.5211,85.6561,1800.0
2017-05-11 10:30:00,114.08,114.25,114.02,114.14,4477.0,85.5511,85.6786,85.5061,85.5961,4477.0
2017-05-11 10:35:00,114.15,114.16,114.04,114.11,4956.0,85.6036,85.6111,85.5211,85.5736,4956.0
2017-05-11 10:40:00,114.04,114.06,113.98,114.06,2203.0,85.5211,85.5361,85.4761,85.5361,2203.0
2017-05-11 10:45:00,114.05,114.05,113.82,113.82,7413.0,85.5286,85.5286,85.3561,85.3561,7413.0
2017-05-11 10:50:00,113.88,113.88,113.7,113.74,3466.0,85.4011,85.4011,85.2661,85.2961,3466.0
2017-05-11 10:55:00,113.71,113.72,113.62,113.64,7488.0,85.2736,85.2811,85.2061,85.2211,7488.0
2017-05-11 11:00:00,113.7,113.76,113.61,113.76,11263.0,85.2661,85.3111,85.1986,85.3111,11263.0
2017-05-11 11:05:00,113.8,113.85,113.79,113.84,2451.0,85.3411,85.3786,85.3336,85.3711,2451.0
2017-05-11 11:10:00,113.82,113.87,113.8,113.85,2229.0,85.3561,85.3936,85.3411,85.3786,2229.0
2017-05-11 11:15:00,113.9,113.9,113.64,113.66,4050.0,85.4161,85.4161,85.2211,85.2361,4050.0
2017-05-11 11:20:00,113.61,113.69,113.59,113.59,1782.0,85.1986,85.2586,85.1836,85.1836,1782.0
2017-05-11 11:25:00,113.59,113.76,113.52,113.76,10257.0,85.1836,85.3111,85.1311,85.3111,10257.0
2017-05-11 11:30:00,113.75,113.81,113.74,113.81,967.0,85.3036,85.3486,85.2961,85.3486,967.0
2017-05-11 11:35:00,113.74,113.75,113.63,113.7,4252.0,85.2961,85.3036,85.2136,85.2661,4252.0
2017-05-11 11:40:00,113.67,113.69,113.54,113.54,7057.0,85.2436,85.2586,85.1461,85.1461,7057.0
2017-05-11 11:45:00,113.56,113.56,113.46,113.48,3047.0,85.1611,85.1611,85.0861,85.1011,3047.0
2017-05-11 11:50:00,113.39,113.51,113.39,113.43,2869.0,85.0337,85.1236,85.0337,85.0637,2869.0
2017-05-11 11:55:00,113.4,113.47,113.38,113.43,5100.0,85.0412,85.0936,85.0262,85.0637,5100.0
2017-05-11 12:00:00,113.44,113.59,113.44,113.53,3334.0,85.0711,85.1836,85.0711,85.1386,3334.0
2017-05-11 12:05:00,113.55,113.7,113.52,113.7,2550.0,85.1536,85.2661,85.1311,85.2661,2550.0
2017-05-11 12:10:00,113.66,113.79,113.66,113.66,4550.0,85.2361,85.3336,85.2361,85.2361,4550.0
2017-05-11 12:15:00,113.64,113.77,113.61,113.73,3900.0,85.2211,85.3186,85.1986,85.2886,3900.0
2017-05-11 12:20:00,113.7,113.72,113.62,113.62,2400.0,85.2661,85.2811,85.2061,85.2061,2400.0
2017-05-11 12:25:00,113.6,113.69,113.52,113.53,5503.0,85.1911,85.2586,85.1311,85.1386,5503.0
2017-05-11 12:30:00,113.52,113.54,113.45,113.45,7144.0,85.1311,85.1461,85.0786,85.0786,7144.0
2017-05-11 12:35:00,113.48,113.48,113.42,113.47,2600.0,85.1011,85.1011,85.0562,85.0936,2600.0
2017-05-11 12:40:00,113.47,113.51,113.46,113.46,2050.0,85.0936,85.1236,85.0861,85.0861,2050.0
2017-05-11 12:45:00,113.43,113.5,113.39,113.49,6779.0,85.0637,85.1161,85.0337,85.1086,6779.0
2017-05-11 12:50:00,113.5,113.58,113.48,113.57,2112.0,85.1161,85.1761,85.1011,85.1686,2112.0
2017-05-11 12:55:00,113.56,113.56,113.54,113.56,1003.0,85.1611,85.1611,85.1461,85.1611,1003.0
2017-05-11 13:00:00,113.58,113.59,113.53,113.58,5984.0,85.1761,85.1836,85.1386,85.1761,5984.0
2017-05-11 13:05:00,113.58,113.61,113.53,113.61,2409.0,85.1761,85.1986,85.1386,85.1986,2409.0
2017-05-11 13:10:00,113.61,113.66,113.59,113.66,1470.0,85.1986,85.2361,85.1836,85.2361,1470.0
2017-05-11 13:15:00,113.67,113.68,113.59,113.6,2400.0,85.2436,85.2511,85.1836,85.1911,2400.0
2017-05-11 13:20:00,113.59,113.63,113.52,113.57,6669.0,85.1836,85.2136,85.1311,85.1686,6669.0
2017-05-11 13:25:00,113.61,113.61,113.57,113.6,1105.0,85.1986,85.1986,85.1686,85.1911,1105.0
2017-05-11 13:30:00,113.58,113.6,113.49,113.53,6991.0,85.1761,85.1911,85.1086,85.1386,6991.0
2017-05-11 13:35:00,113.55,113.62,113.55,113.61,2700.0,85.1536,85.2061,85.1536,85.1986,2700.0
2017-05-11 13:40:00,113.62,113.67,113.61,113.67,1200.0,85.2061,85.2436,85.1986,85.2436,1200.0
2017-05-11 13:45:00,113.66,113.72,113.62,113.63,7776.0,85.2361,85.2811,85.2061,85.2136,7776.0
2017-05-11 13:50:00,113.68,113.7,113.67,113.68,1300.0,85.2511,85.2661,85.2436,85.2511,1300.0
2017-05-11 13:55:00,113.64,113.69,113.63,113.69,900.0,85.2211,85.2586,85.2136,85.2586,900.0
2017-05-11 14:00:00,113.66,113.66,113.5,113.51,3564.0,85.2361,85.2361,85.1161,85.1236,3564.0
2017-05-11 14:05:00,113.49,113.55,113.44,113.44,4337.0,85.1086,85.1536,85.0711,85.0711,4337.0
2017-05-11 14:10:00,113.42,113.49,113.41,113.49,6776.0,85.0562,85.1086,85.0487,85.1086,6776.0
2017-05-11 14:15:00,113.48,113.63,113.36,113.63,9240.0,85.1011,85.2136,85.0112,85.2136,9240.0
2017-05-11 14:20:00,113.59,113.77,113.58,113.76,7116.0,85.1836,85.3186,85.1761,85.3111,7116.0
2017-05-11 14:25:00,113.8,113.8,113.65,113.65,8157.0,85.3411,85.3411,85.2286,85.2286,8157.0
2017-05-11 14:30:00,113.71,113.73,113.68,113.68,2874.0,85.2736,85.2886,85.2511,85.2511,2874.0
2017-05-11 14:35:00,113.71,113.78,113.71,113.72,2200.0,85.2736,85.3261,85.2736,85.2811,2200.0
2017-05-11 14:40:00,113.73,113.81,113.72,113.78,3924.0,85.2886,85.3486,85.2811,85.3261,3924.0
2017-05-11 14:45:00,113.8,113.8,113.69,113.75,6510.0,85.3411,85.3411,85.2586,85.3036,6510.0
2017-05-11 14:50:00,113.75,113.75,113.69,113.75,2697.0,85.3036,85.3036,85.2586,85.3036,2697.0
2017-05-11 14:55:00,113.76,113.77,113.7,113.76,8092.0,85.3111,85.3186,85.2661,85.3111,8092.0
2017-05-11 15:00:00,113.75,113.79,113.73,113.78,3706.0,85.3036,85.3336,85.2886,85.3261,3706.0
2017-05-11 15:05:00,113.8,113.89,113.8,113.83,4355.0,85.3411,85.4086,85.3411,85.3636,4355.0
2017-05-11 15:10:00,113.81,113.89,113.81,113.89,3901.0,85.3486,85.4086,85.3486,85.4086,3901.0
2017-05-11 15:15:00,113.9,113.9,113.73,113.75,8992.0,85.4161,85.4161,85.2886,85.3036,8992.0
2017-05-11 15:20:00,113.75,113.75,113.64,113.68,7837.0,85.3036,85.3036,85.2211,85.2511,7837.0
2017-05-11 15:25:00,113.68,113.68,113.6,113.63,4684.0,85.2511,85.2511,85.1911,85.2136,4684.0
2017-05-11 15:30:00,113.62,113.68,113.62,113.65,7186.0,85.2061,85.2511,85.2061,85.2286,7186.0
2017-05-11 15:35:00,113.65,113.78,113.65,113.75,8370.0,85.2286,85.3261,85.2286,85.3036,8370.0
2017-05-11 15:40:00,113.75,113.8,113.7,113.77,7527.0,85.3036,85.3411,85.2661,85.3186,7527.0
2017-05-11 15:45:00,113.76,113.82,113.65,113.79,12558.0,85.3111,85.3561,85.2286,85.3336,12558.0
2017-05-11 15:50:00,113.79,113.8,113.74,113.76,15492.0,85.3336,85.3411,85.2961,85.3111,15492.0
2017-05-11 15:55:00,113.78,113.78,113.62,113.72,32965.0,85.3261,85.3261,85.2061,85.2811,32965.0
2017-05-12 09:30:00,113.64,113.96,113.45,113.96,8707.0,85.2211,85.4611,85.0786,85.4611,8707.0
2017-05-12 09:35:00,113.74,113.87,113.62,113.87,2935.0,85.2961,85.3936,85.2061,85.3936,2935.0
2017-05-12 09:40:00,113.8,113.82,113.76,113.79,1000.0,85.3411,85.3561,85.3111,85.3336,1000.0
2017-05-12 09:45:00,113.76,113.85,113.73,113.85,3150.0,85.3111,85.3786,85.2886,85.3786,3150.0
2017-05-12 09:50:00,113.88,113.91,113.74,113.76,2766.0,85.4011,85.4236,85.2961,85.3111,2766.0
2017-05-12 09:55:00,113.79,113.82,113.73,113.75,2400.0,85.3336,85.3561,85.2886,85.3036,2400.0
2017-05-12 10:00:00,113.75,113.79,113.69,113.75,3629.0,85.3036,85.3336,85.2586,85.3036,3629.0
2017-05-12 10:05:00,113.77,113.78,113.68,113.71,2144.0,85.3186,85.3261,85.2511,85.2736,2144.0
2017-05-12 10:10:00,113.69,113.74,113.67,113.74,700.0,85.2586,85.2961,85.2436,85.2961,700.0
2017-05-12 10:15:00,113.72,113.97,113.71,113.91,2240.0,85.2811,85.4686,85.2736,85.4236,2240.0
2017-05-12 10:20:00,113.94,113.94,113.84,113.87,1500.0,85.4461,85.4461,85.3711,85.3936,1500.0
2017-05-12 10:25:00,113.93,114.11,113.92,114.03,7801.0,85.4386,85.5736,85.4311,85.5136,7801.0
2017-05-12 10:30:00,114.05,114.29,114.01,114.29,5601.0,85.5286,85.7086,85.4986,85.7086,5601.0
2017-05-12 10:35:00,114.32,114.47,114.3,114.47,7106.0,85.7311,85.8436,85.7161,85.8436,7106.0
2017-05-12 10:40:00,114.48,114.51,114.44,114.47,6102.0,85.8511,85.8736,85.8211,85.8436,6102.0
2017-05-12 10:45:00,114.47,114.47,114.23,114.23,6239.0,85.8436,85.8436,85.6636,85.6636,6239.0
2017-05-12 10:50:00,114.23,114.33,114.23,114.24,1800.0,85.6636,85.7386,85.6636,85.6711,1800.0
2017-05-12 10:55:00,114.21,114.28,114.16,114.24,2761.0,85.6486,85.7011,85.6111,85.6711,2761.0
2017-05-12 11:00:00,114.25,114.26,114.18,114.22,2300.0,85.6786,85.6861,85.6261,85.6561,2300.0
2017-05-12 11:05:00,114.24,114.27,114.13,114.21,1949.0,85.6711,85.6936,85.5886,85.6486,1949.0
2017-05-12 11:10:00,114.26,114.3,114.21,114.27,1276.0,85.6861,85.7161,85.6486,85.6936,1276.0
2017-05-12 11:15:00,114.32,114.49,114.31,114.44,3079.0,85.7311,85.8586,85.7236,85.8211,3079.0
2017-05-12 11:20:00,114.4,114.5,114.4,114.5,1312.0,85.7911,85.8661,85.7911,85.8661,1312.0
2017-05-12 11:25:00,114.47,114.62,114.42,114.62,5617.0,85.8436,85.9561,85.8061,85.9561,5617.0
2017-05-12 11:30:00,114.6,114.66,114.58,114.63,4384.0,85.9411,85.9861,85.9261,85.9636,4384.0
2017-05-12 11:35:00,114.65,114.66,114.62,114.65,2039.0,85.9786,85.9861,85.9561,85.9786,2039.0
2017-05-12 11:40:00,114.64,114.64,114.57,114.64,3560.0,85.9711,85.9711,85.9186,85.9711,3560.0
2017-05-12 11:45:00,114.65,114.74,114.61,114.73,1700.0,85.9786,86.046,85.9486,86.0385,1700.0
2017-05-12 11:50:00,114.73,114.82,114.65,114.82,2399.0,86.0385,86.106,85.9786,86.106,2399.0
2017-05-12 11:55:00,114.82,114.86,114.76,114.85,5773.0,86.106,86.136,86.061,86.1285,5773.0
2017-05-12 12:00:00,114.83,114.84,114.8,114.8,1829.0,86.1135,86.121,86.091,86.091,1829.0
2017-05-12 12:05:00,114.78,114.8,114.71,114.71,1860.0,86.076,86.091,86.0236,86.0236,1860.0
2017-05-12 12:10:00,114.73,114.75,114.7,114.73,2729.0,86.0385,86.0535,86.0161,86.0385,2729.0
2017-05-12 12:15:00,114.76,114.76,114.73,114.73,2918.0,86.061,86.061,86.0385,86.0385,2918.0
2017-05-12 12:20:00,114.73,114.73,114.68,114.68,900.0,86.0385,86.0385,86.0011,86.0011,900.0
2017-05-12 12:25:00,114.67,114.7,114.61,114.62,5521.0,85.9936,86.0161,85.9486,85.9561,5521.0
2017-05-12 12:30:00,114.6,114.72,114.6,114.72,6522.0,85.9411,86.0311,85.9411,86.0311,6522.0
2017-05-12 12:35:00,114.73,114.73,114.7,114.71,1993.0,86.0385,86.0385,86.0161,86.0236,1993.0
2017-05-12 12:40:00,114.71,114.74,114.71,114.73,2232.0,86.0236,86.046,86.0236,86.0385,2232.0
2017-05-12 12:45:00,114.72,114.73,114.68,114.68,1900.0,86.0311,86.0385,86.0011,86.0011,1900.0
2017-05-12 12:50:00,114.65,114.68,114.65,114.67,1100.0,85.9786,86.0011,85.9786,85.9936,1100.0
2017-05-12 12:55:00,114.68,114.68,114.65,114.67,641.0,86.0011,86.0011,85.9786,85.9936,641.0
2017-05-12 13:00:00,114.71,114.78,114.71,114.77,1050.0,86.0236,86.076,86.0236,86.0685,1050.0
2017-05-12 13:05:00,114.79,114.79,114.7,114.75,2100.0,86.0835,86.0835,86.0161,86.0535,2100.0
2017-05-12 13:10:00,114.75,114.75,114.67,114.69,3416.0,86.0535,86.0535,85.9936,86.0086,3416.0
2017-05-12 13:15:00,114.7,114.7,114.6,114.62,2749.0,86.0161,86.0161,85.9411,85.9561,2749.0
2017-05-12 13:20:00,114.64,114.77,114.62,114.73,7898.0,85.9711,86.0685,85.9561,86.0385,7898.0
2017-05-12 13:25:00,114.76,114.87,114.75,114.87,4058.0,86.061,86.1435,86.0535,86.1435,4058.0
2017-05-12 13:30:00,114.88,114.97,114.86,114.88,11778.0,86.151,86.2185,86.136,86.151,11778.0
2017-05-12 13:35:00,114.92,115.02,114.9,115.0,7303.0,86.181,86.256,86.166,86.241,7303.0
2017-05-12 13:40:00,115.01,115.07,114.97,114.98,8416.0,86.2485,86.2935,86.2185,86.226,8416.0
2017-05-12 13:45:00,115.04,115.07,115.0,115.0,4270.0,86.271,86.2935,86.241,86.241,4270.0
2017-05-12 13:50:00,115.02,115.05,115.0,115.04,3032.0,86.256,86.2785,86.241,86.271,3032.0
2017-05-12 13:55:00,115.01,115.1,115.01,115.06,3502.0,86.2485,86.316,86.2485,86.286,3502.0
2017-05-12 14:00:00,115.09,115.11,115.04,115.06,5572.0,86.3085,86.3235,86.271,86.286,5572.0
2017-05-12 14:05:00,115.05,115.06,114.96,115.0,3100.0,86.2785,86.286,86.211,86.241,3100.0
2017-05-12 14:10:00,115.0,115.0,114.94,115.0,5624.0,86.241,86.241,86.196,86.241,5624.0
2017-05-12 14:15:00,114.99,115.01,114.9,114.92,7014.0,86.2335,86.2485,86.166,86.181,7014.0
2017-05-12 14:20:00,114.92,115.02,114.91,115.0,4472.0,86.181,86.256,86.1735,86.241,4472.0
2017-05-12 14:25:00,115.0,115.07,114.99,115.07,3513.0,86.241,86.2935,86.2335,86.2935,3513.0
2017-05-12 14:30:00,115.07,115.08,114.95,114.96,10630.0,86.2935,86.301,86.2035,86.211,10630.0
2017-05-12 14:35:00,114.98,115.15,114.98,115.15,19563.0,86.226,86.3535,86.226,86.3535,19563.0
2017-05-12 14:40:00,115.14,115.19,115.12,115.13,9334.0,86.346,86.3835,86.331,86.3385,9334.0
2017-05-12 14:45:00,115.12,115.17,115.1,115.12,11697.0,86.331,86.3685,86.316,86.331,11697.0
2017-05-12 14:50:00,115.12,115.28,115.11,115.24,9740.0,86.331,86.451,86.3235,86.421,9740.0
2017-05-12 14:55:00,115.24,115.27,115.16,115.18,9537.0,86.421,86.4435,86.361,86.376,9537.0
2017-05-12 15:00:00,115.16,115.31,115.13,115.27,8238.0,86.361,86.4735,86.3385,86.4435,8238.0
2017-05-12 15:05:00,115.29,115.3,115.18,115.22,10207.0,86.4585,86.466,86.376,86.406,10207.0
2017-05-12 15:10:00,115.2,115.2,115.09,115.18,7000.0,86.391,86.391,86.3085,86.376,7000.0
2017-05-12 15:15:00,115.19,115.25,115.16,115.18,12649.0,86.3835,86.4285,86.361,86.376,12649.0
2017-05-12 15:20:00,115.18,115.24,115.17,115.22,9091.0,86.376,86.421,86.3685,86.406,9091.0
2017-05-12 15:25:00,115.22,115.27,115.19,115.2,9546.0,86.406,86.4435,86.3835,86.391,9546.0
2017-05-12 15:30:00,115.2,115.22,115.08,115.15,14983.0,86.391,86.406,86.301,86.3535,14983.0
2017-05-12 15:35:00,115.12,115.13,115.05,115.08,9959.0,86.331,86.3385,86.2785,86.301,9959.0
2017-05-12 15:40:00,115.08,115.16,115.05,115.07,11335.0,86.301,86.361,86.2785,86.2935,11335.0
2017-05-12 15:45:00,115.07,115.13,115.02,115.09,19198.0,86.2935,86.3385,86.256,86.3085,19198.0
2017-05-12 15:50:00,115.11,115.13,115.04,115.08,25953.0,86.3235,86.3385,86.271,86.301,25953.0
2017-05-12 15:55:00,115.06,115.13,115.05,115.06,50417.0,86.286,86.3385,86.2785,86.286,50417.0
2017-05-15 09:30:00,115.1,115.31,114.75,114.93,10612.0,86.316,86.4735,86.0535,86.1885,10612.0
2017-05-15 09:35:00,115.04,115.12,114.88,114.88,3000.0,86.271,86.331,86.151,86.151,3000.0
2017-05-15 09:40:00,115.04,115.39,115.0,115.39,2815.0,86.271,86.5335,86.241,86.5335,2815.0
2017-05-15 09:45:00,115.34,115.68,115.33,115.55,4399.0,86.496,86.751,86.4885,86.6535,4399.0
2017-05-15 09:50:00,115.55,115.67,115.54,115.6,4690.0,86.6535,86.7435,86.646,86.691,4690.0
2017-05-15 09:55:00,115.6,115.61,115.41,115.48,3500.0,86.691,86.6985,86.5485,86.601,3500.0
2017-05-15 10:00:00,115.51,115.74,115.41,115.73,6541.0,86.6235,86.796,86.5485,86.7885,6541.0
2017-05-15 10:05:00,115.73,115.91,115.73,115.91,4813.0,86.7885,86.9235,86.7885,86.9235,4813.0
2017-05-15 10:10:00,115.9,116.02,115.85,116.0,5174.0,86.916,87.0059,86.8785,86.991,5174.0
2017-05-15 10:15:00,116.05,116.08,115.99,116.0,6344.0,87.0284,87.0509,86.9835,86.991,6344.0
2017-05-15 10:20:00,116.06,116.06,115.78,115.78,2000.0,87.0359,87.0359,86.826,86.826,2000.0
2017-05-15 10:25:00,115.78,115.86,115.59,115.6,5751.0,86.826,86.886,86.6835,86.691,5751.0
2017-05-15 10:30:00,115.65,115.76,115.63,115.75,4882.0,86.7285,86.811,86.7135,86.8035,4882.0
2017-05-15 10:35:00,115.75,115.8,115.71,115.79,3300.0,86.8035,86.841,86.7735,86.8335,3300.0
2017-05-15 10:40:00,115.78,115.87,115.72,115.73,6300.0,86.826,86.8935,86.781,86.7885,6300.0
2017-05-15 10:45:00,115.69,115.71,115.65,115.69,1800.0,86.7585,86.7735,86.7285,86.7585,1800.0
2017-05-15 10:50:00,115.72,115.74,115.67,115.68,7221.0,86.781,86.796,86.7435,86.751,7221.0
2017-05-15 10:55:00,115.71,115.75,115.69,115.72,4690.0,86.7735,86.8035,86.7585,86.781,4690.0
2017-05-15 11:00:00,115.75,115.89,115.75,115.78,3635.0,86.8035,86.9085,86.8035,86.826,3635.0
2017-05-15 11:05:00,115.83,115.94,115.81,115.94,4622.0,86.8635,86.946,86.8485,86.946,4622.0
2017-05-15 11:10:00,115.92,115.94,115.86,115.91,2096.0,86.931,86.946,86.886,86.9235,2096.0
2017-05-15 11:15:00,115.93,115.93,115.84,115.87,2404.0,86.9385,86.9385,86.871,86.8935,2404.0
2017-05-15 11:20:00,115.84,115.85,115.73,115.76,1847.0,86.871,86.8785,86.7885,86.811,1847.0
2017-05-15 11:25:00,115.78,115.85,115.78,115.82,4696.0,86.826,86.8785,86.826,86.856,4696.0
2017-05-15 11:30:00,115.84,115.84,115.74,115.79,3206.0,86.871,86.871,86.796,86.8335,3206.0
2017-05-15 11:35:00,115.82,115.85,115.82,115.85,650.0,86.856,86.8785,86.856,86.8785,650.0
2017-05-15 11:40:00,115.77,115.93,115.77,115.93,1550.0,86.8185,86.9385,86.8185,86.9385,1550.0
2017-05-15 11:45:00,115.85,115.95,115.85,115.95,3133.0,86.8785,86.9535,86.8785,86.9535,3133.0
2017-05-15 11:50:00,115.94,115.96,115.9,115.93,3250.0,86.946,86.961,86.916,86.9385,3250.0
2017-05-15 11:55:00,115.89,115.91,115.86,115.91,2099.0,86.9085,86.9235,86.886,86.9235,2099.0
2017-05-15 12:00:00,115.91,116.0,115.91,115.94,3626.0,86.9235,86.991,86.9235,86.946,3626.0
2017-05-15 12:05:00,115.95,116.0,115.93,115.93,3850.0,86.9535,86.991,86.9385,86.9385,3850.0
2017-05-15 12:10:00,115.97,116.0,115.92,115.92,1907.0,86.9685,86.991,86.931,86.931,1907.0
2017-05-15 12:15:00,115.97,115.98,115.91,115.94,3001.0,86.9685,86.976,86.9235,86.946,3001.0
2017-05-15 12:20:00,115.95,115.95,115.89,115.91,3144.0,86.9535,86.9535,86.9085,86.9235,3144.0
2017-05-15 12:25:00,115.92,115.93,115.86,115.87,2340.0,86.931,86.9385,86.886,86.8935,2340.0
2017-05-15 12:30:00,115.85,115.85,115.8,115.81,2700.0,86.8785,86.8785,86.841,86.8485,2700.0
2017-05-15 12:35:00,115.82,115.97,115.82,115.97,4100.0,86.856,86.9685,86.856,86.9685,4100.0
2017-05-15 12:40:00,115.98,115.98,115.85,115.9,10534.0,86.976,86.976,86.8785,86.916,10534.0
2017-05-15 12:45:00,115.87,115.87,115.7,115.73,2182.0,86.8935,86.8935,86.766,86.7885,2182.0
2017-05-15 12:50:00,115.75,115.77,115.67,115.67,2458.0,86.8035,86.8185,86.7435,86.7435,2458.0
2017-05-15 12:55:00,115.68,115.75,115.65,115.74,2386.0,86.751,86.8035,86.7285,86.796,2386.0
2017-05-15 13:00:00,115.7,115.8,115.69,115.8,4600.0,86.766,86.841,86.7585,86.841,4600.0
2017-05-15 13:05:00,115.8,115.84,115.8,115.84,1826.0,86.841,86.871,86.841,86.871,1826.0
2017-05-15 13:10:00,115.82,115.84,115.81,115.81,4980.0,86.856,86.871,86.8485,86.8485,4980.0
2017-05-15 13:15:00,115.83,115.89,115.81,115.88,3132.0,86.8635,86.9085,86.8485,86.901,3132.0
2017-05-15 13:20:00,115.87,115.87,115.82,115.84,3649.0,86.8935,86.8935,86.856,86.871,3649.0
2017-05-15 13:25:00,115.84,115.88,115.8,115.84,3424.0,86.871,86.901,86.841,86.871,3424.0
2017-05-15 13:30:00,115.86,115.9,115.83,115.9,2500.0,86.886,86.916,86.8635,86.916,2500.0
2017-05-15 13:35:00,115.88,115.89,115.86,115.88,4948.0,86.901,86.9085,86.886,86.901,4948.0
2017-05-15 13:40:00,115.89,115.9,115.83,115.84,1200.0,86.9085,86.916,86.8635,86.871,1200.0
2017-05-15 13:45:00,115.86,115.9,115.8,115.8,3050.0,86.886,86.916,86.841,86.841,3050.0
2017-05-15 13:50:00,115.8,115.88,115.78,115.87,2905.0,86.841,86.901,86.826,86.8935,2905.0
2017-05-15 13:55:00,115.87,115.92,115.87,115.91,1923.0,86.8935,86.931,86.8935,86.9235,1923.0
2017-05-15 14:00:00,115.9,115.92,115.82,115.84,4552.0,86.916,86.931,86.856,86.871,4552.0
2017-05-15 14:05:00,115.82,115.85,115.79,115.83,3100.0,86.856,86.8785,86.8335,86.8635,3100.0
2017-05-15 14:10:00,115.83,115.94,115.82,115.9,5836.0,86.8635,86.946,86.856,86.916,5836.0
2017-05-15 14:15:00,115.9,115.91,115.86,115.89,3172.0,86.916,86.9235,86.886,86.9085,3172.0
2017-05-15 14:20:00,115.91,115.92,115.84,115.92,7640.0,86.9235,86.931,86.871,86.931,7640.0
2017-05-15 14:25:00,115.95,115.95,115.79,115.8,1740.0,86.9535,86.9535,86.8335,86.841,1740.0
2017-05-15 14:30:00,115.78,115.79,115.75,115.79,4822.0,86.826,86.8335,86.8035,86.8335,4822.0
2017-05-15 14:35:00,115.8,115.91,115.79,115.87,6000.0,86.841,86.9235,86.8335,86.8935,6000.0
2017-05-15 14:40:00,115.86,115.9,115.86,115.87,1572.0,86.886,86.916,86.886,86.8935,1572.0
2017-05-15 14:45:00,115.87,115.91,115.87,115.91,1700.0,86.8935,86.9235,86.8935,86.9235,1700.0
2017-05-15 14:50:00,115.91,115.96,115.87,115.96,7700.0,86.9235,86.961,86.8935,86.961,7700.0
2017-05-15 14:55:00,115.96,115.99,115.92,115.99,5274.0,86.961,86.9835,86.931,86.9835,5274.0
2017-05-15 15:00:00,115.97,115.97,115.94,115.96,5124.0,86.9685,86.9685,86.946,86.961,5124.0
2017-05-15 15:05:00,115.96,115.98,115.89,115.89,7591.0,86.961,86.976,86.9085,86.9085,7591.0
2017-05-15 15:10:00,115.89,115.92,115.87,115.89,2715.0,86.9085,86.931,86.8935,86.9085,2715.0
2017-05-15 15:15:00,115.88,115.9,115.86,115.89,8358.0,86.901,86.916,86.886,86.9085,8358.0
2017-05-15 15:20:00,115.91,115.91,115.82,115.85,7648.0,86.9235,86.9235,86.856,86.8785,7648.0
2017-05-15 15:25:00,115.86,115.89,115.83,115.85,3944.0,86.886,86.9085,86.8635,86.8785,3944.0
2017-05-15 15:30:00,115.84,115.97,115.84,115.92,9368.0,86.871,86.9685,86.871,86.931,9368.0
2017-05-15 15:35:00,115.93,115.94,115.88,115.91,11367.0,86.9385,86.946,86.901,86.9235,11367.0
2017-05-15 15:40:00,115.92,115.96,115.92,115.96,6051.0,86.931,86.961,86.931,86.961,6051.0
2017-05-15 15:45:00,115.97,116.0,115.95,115.99,17749.0,86.9685,86.991,86.9535,86.9835,17749.0
2017-05-15 15:50:00,116.0,116.04,115.97,115.98,33985.0,86.991,87.0209,86.9685,86.976,33985.0
2017-05-15 15:55:00,115.99,116.0,115.91,115.92,32368.0,86.9835,86.991,86.9235,86.931,32368.0
2017-05-16 09:30:00,115.83,115.97,115.65,115.95,8570.0,86.8635,86.9685,86.7285,86.9535,8570.0
2017-05-16 09:35:00,115.76,115.84,115.76,115.84,400.0,86.811,86.871,86.811,86.871,400.0
2017-05-16 09:40:00,115.76,115.87,115.65,115.65,3311.0,86.811,86.8935,86.7285,86.7285,3311.0
2017-05-16 09:45:00,115.7,115.7,115.4,115.4,6479.0,86.766,86.766,86.541,86.541,6479.0
2017-05-16 09:50:00,115.31,115.42,115.2,115.29,4670.0,86.4735,86.556,86.391,86.4585,4670.0
2017-05-16 09:55:00,115.27,115.27,115.09,115.09,4575.0,86.4435,86.4435,86.3085,86.3085,4575.0
2017-05-16 10:00:00,115.05,115.1,114.84,114.91,7550.0,86.2785,86.316,86.121,86.1735,7550.0
2017-05-16 10:05:00,114.9,114.93,114.75,114.83,7333.0,86.166,86.1885,86.0535,86.1135,7333.0
2017-05-16 10:10:00,114.9,114.92,114.73,114.79,7418.0,86.166,86.181,86.0385,86.0835,7418.0
2017-05-16 10:15:00,114.74,114.94,114.66,114.93,6960.0,86.046,86.196,85.9861,86.1885,6960.0
2017-05-16 10:20:00,114.92,114.94,114.81,114.81,4493.0,86.181,86.196,86.0985,86.0985,4493.0
2017-05-16 10:25:00,114.79,114.79,114.62,114.69,5265.0,86.0835,86.0835,85.9561,86.0086,5265.0
2017-05-16 10:30:00,114.72,114.74,114.67,114.72,5320.0,86.0311,86.046,85.9936,86.0311,5320.0
2017-05-16 10:35:00,114.71,114.9,114.69,114.9,5100.0,86.0236,86.166,86.0086,86.166,5100.0
2017-05-16 10:40:00,114.97,115.03,114.72,114.81,5438.0,86.2185,86.2635,86.0311,86.0985,5438.0
2017-05-16 10:45:00,114.83,114.91,114.8,114.88,3276.0,86.1135,86.1735,86.091,86.151,3276.0
2017-05-16 10:50:00,114.88,114.92,114.78,114.88,4841.0,86.151,86.181,86.076,86.151,4841.0
2017-05-16 10:55:00,114.91,114.94,114.86,114.89,4800.0,86.1735,86.196,86.136,86.1585,4800.0
2017-05-16 11:00:00,114.91,115.07,114.9,115.04,4592.0,86.1735,86.2935,86.166,86.271,4592.0
2017-05-16 11:05:00,115.03,115.15,115.01,115.08,3010.0,86.2635,86.3535,86.2485,86.301,3010.0
2017-05-16 11:10:00,115.07,115.1,114.93,115.01,4648.0,86.2935,86.316,86.1885,86.2485,4648.0
2017-05-16 11:15:00,114.94,115.0,114.88,115.0,4471.0,86.196,86.241,86.151,86.241,4471.0
2017-05-16 11:20:00,115.05,115.12,114.95,114.96,2500.0,86.2785,86.331,86.2035,86.211,2500.0
2017-05-16 11:25:00,114.93,114.93,114.81,114.81,7886.0,86.1885,86.1885,86.0985,86.0985,7886.0
2017-05-16 11:30:00,114.85,114.98,114.8,114.98,4953.0,86.1285,86.226,86.091,86.226,4953.0
2017-05-16 11:35:00,114.96,115.08,114.92,115.08,3270.0,86.211,86.301,86.181,86.301,3270.0
2017-05-16 11:40:00,115.02,115.08,114.99,115.08,1600.0,86.256,86.301,86.2335,86.301,1600.0
2017-05-16 11:45:00,115.05,115.05,115.0,115.0,2353.0,86.2785,86.2785,86.241,86.241,2353.0
2017-05-16 11:50:00,115.02,115.05,114.92,115.04,3969.0,86.256,86.2785,86.181,86.271,3969.0
2017-05-16 11:55:00,115.03,115.05,114.96,114.97,1800.0,86.2635,86.2785,86.211,86.2185,1800.0
2017-05-16 12:00:00,114.98,115.05,114.97,115.01,2200.0,86.226,86.2785,86.2185,86.2485,2200.0
2017-05-16 12:05:00,114.98,115.11,114.97,115.02,3570.0,86.226,86.3235,86.2185,86.256,3570.0
2017-05-16 12:10:00,115.04,115.07,115.03,115.04,1850.0,86.271,86.2935,86.2635,86.271,1850.0
2017-05-16 12:15:00,115.0,115.01,114.99,114.99,800.0,86.241,86.2485,86.2335,86.2335,800.0
2017-05-16 12:20:00,114.95,114.97,114.92,114.94,2700.0,86.2035,86.2185,86.181,86.196,2700.0
2017-05-16 12:25:00,114.94,114.96,114.9,114.93,2028.0,86.196,86.211,86.166,86.1885,2028.0
2017-05-16 12:30:00,114.97,114.97,114.83,114.85,4081.0,86.2185,86.2185,86.1135,86.1285,4081.0
2017-05-16 12:35:00,114.86,114.92,114.86,114.91,1333.0,86.136,86.181,86.136,86.1735,1333.0
2017-05-16 12:40:00,114.93,114.95,114.88,114.91,5252.0,86.1885,86.2035,86.151,86.1735,5252.0
2017-05-16 12:45:00,114.93,114.93,114.93,114.93,300.0,86.1885,86.1885,86.1885,86.1885,300.0
2017-05-16 12:50:00,114.91,114.97,114.9,114.97,3225.0,86.1735,86.2185,86.166,86.2185,3225.0
2017-05-16 12:55:00,114.99,115.0,114.96,115.0,1550.0,86.2335,86.241,86.211,86.241,1550.0
2017-05-16 13:00:00,114.98,114.98,114.97,114.97,800.0,86.226,86.226,86.2185,86.2185,800.0
2017-05-16 13:05:00,114.97,115.23,114.93,115.21,19284.0,86.2185,86.4135,86.1885,86.3985,19284.0
2017-05-16 13:10:00,115.21,115.32,115.21,115.23,4300.0,86.3985,86.481,86.3985,86.4135,4300.0
2017-05-16 13:15:00,115.19,115.19,115.13,115.14,5785.0,86.3835,86.3835,86.3385,86.346,5785.0
2017-05-16 13:20:00,115.11,115.23,115.11,115.21,1759.0,86.3235,86.4135,86.3235,86.3985,1759.0
2017-05-16 13:25:00,115.13,115.21,115.13,115.21,1000.0,86.3385,86.3985,86.3385,86.3985,1000.0
2017-05-16 13:30:00,115.21,115.26,115.18,115.26,1849.0,86.3985,86.436,86.376,86.436,1849.0
2017-05-16 13:35:00,115.24,115.24,115.23,115.23,200.0,86.421,86.421,86.4135,86.4135,200.0
2017-05-16 13:40:00,115.21,115.29,115.17,115.24,2594.0,86.3985,86.4585,86.3685,86.421,2594.0
2017-05-16 13:45:00,115.24,115.3,115.23,115.23,1800.0,86.421,86.466,86.4135,86.4135,1800.0
2017-05-16 13:50:00,115.26,115.29,115.25,115.26,2786.0,86.436,86.4585,86.4285,86.436,2786.0
2017-05-16 13:55:00,115.25,115.29,115.22,115.28,2755.0,86.4285,86.4585,86.406,86.451,2755.0
2017-05-16 14:00:00,115.28,115.32,115.24,115.29,1400.0,86.451,86.481,86.421,86.4585,1400.0
2017-05-16 14:05:00,115.28,115.29,115.24,115.24,4003.0,86.451,86.4585,86.421,86.421,4003.0
2017-05-16 14:10:00,115.24,115.24,115.13,115.15,2003.0,86.421,86.421,86.3385,86.3535,2003.0
2017-05-16 14:15:00,115.17,115.17,115.08,115.08,5267.0,86.3685,86.3685,86.301,86.301,5267.0
2017-05-16 14:20:00,115.04,115.05,115.0,115.02,5062.0,86.271,86.2785,86.241,86.256,5062.0
2017-05-16 14:25:00,114.98,115.04,114.94,115.04,3801.0,86.226,86.271,86.196,86.271,3801.0
2017-05-16 14:30:00,115.05,115.09,115.01,115.03,2220.0,86.2785,86.3085,86.2485,86.2635,2220.0
2017-05-16 14:35:00,115.02,115.05,115.01,115.04,4157.0,86.256,86.2785,86.2485,86.271,4157.0
2017-05-16 14:40:00,115.04,115.2,115.04,115.2,3891.0,86.271,86.391,86.271,86.391,3891.0
2017-05-16 14:45:00,115.19,115.19,115.12,115.13,1835.0,86.3835,86.3835,86.331,86.3385,1835.0
2017-05-16 14:50:00,115.13,115.19,115.13,115.19,3812.0,86.3385,86.3835,86.3385,86.3835,3812.0
2017-05-16 14:55:00,115.19,115.26,115.16,115.16,4854.0,86.3835,86.436,86.361,86.361,4854.0
2017-05-16 15:00:00,115.15,115.3,115.13,115.3,4474.0,86.3535,86.466,86.3385,86.466,4474.0
2017-05-16 15:05:00,115.29,115.3,115.25,115.3,1917.0,86.4585,86.466,86.4285,86.466,1917.0
2017-05-16 15:10:00,115.31,115.39,115.29,115.38,5022.0,86.4735,86.5335,86.4585,86.526,5022.0
2017-05-16 15:15:00,115.4,115.49,115.4,115.47,10237.0,86.541,86.6085,86.541,86.5935,10237.0
2017-05-16 15:20:00,115.47,115.5,115.41,115.41,5561.0,86.5935,86.616,86.5485,86.5485,5561.0
2017-05-16 15:25:00,115.37,115.41,115.35,115.36,3307.0,86.5185,86.5485,86.5035,86.511,3307.0
2017-05-16 15:30:00,115.37,115.43,115.37,115.4,6438.0,86.5185,86.5635,86.5185,86.541,6438.0
2017-05-16 15:35:00,115.39,115.39,115.35,115.37,6623.0,86.5335,86.5335,86.5035,86.5185,6623.0
2017-05-16 15:40:00,115.37,115.38,115.31,115.31,5374.0,86.5185,86.526,86.4735,86.4735,5374.0
2017-05-16 15:45:00,115.28,115.32,115.22,115.22,12015.0,86.451,86.481,86.406,86.406,12015.0
2017-05-16 15:50:00,115.22,115.25,115.2,115.24,11711.0,86.406,86.4285,86.391,86.421,11711.0
2017-05-16 15:55:00,115.25,115.27,115.16,115.19,28285.0,86.4285,86.4435,86.361,86.3835,28285.0
2017-05-17 09:30:00,113.56,115.16,112.68,115.07,54837.0,85.1611,86.361,84.5012,86.2935,54837.0
2017-05-17 09:35:00,114.93,115.44,114.73,114.95,25814.0,86.1885,86.571,86.0385,86.2035,25814.0
2017-05-17 09:40:00,114.87,114.96,114.42,114.73,16199.0,86.1435,86.211,85.8061,86.0385,16199.0
2017-05-17 09:45:00,114.61,115.2,114.5,115.04,9422.0,85.9486,86.391,85.8661,86.271,9422.0
2017-05-17 09:50:00,115.02,115.05,114.83,114.94,6837.0,86.256,86.2785,86.1135,86.196,6837.0
2017-05-17 09:55:00,114.88,114.97,114.73,114.89,15661.0,86.151,86.2185,86.0385,86.1585,15661.0
2017-05-17 10:00:00,114.94,115.27,114.9,115.22,8153.0,86.196,86.4435,86.166,86.406,8153.0
2017-05-17 10:05:00,115.25,115.26,115.09,115.25,6648.0,86.4285,86.436,86.3085,86.4285,6648.0
2017-05-17 10:10:00,115.24,115.32,115.13,115.17,5370.0,86.421,86.481,86.3385,86.3685,5370.0
2017-05-17 10:15:00,115.24,115.55,115.24,115.47,7507.0,86.421,86.6535,86.421,86.5935,7507.0
2017-05-17 10:20:00,115.52,115.58,115.46,115.46,4187.0,86.631,86.676,86.586,86.586,4187.0
2017-05-17 10:25:00,115.41,115.46,115.12,115.22,2916.0,86.5485,86.586,86.331,86.406,2916.0
2017-05-17 10:30:00,115.31,115.46,115.27,115.43,7002.0,86.4735,86.586,86.4435,86.5635,7002.0
2017-05-17 10:35:00,115.44,115.57,115.31,115.5,8953.0,86.571,86.6685,86.4735,86.616,8953.0
2017-05-17 10:40:00,115.52,115.58,115.45,115.49,4081.0,86.631,86.676,86.5785,86.6085,4081.0
2017-05-17 10:45:00,115.51,115.57,115.21,115.21,5925.0,86.6235,86.6685,86.3985,86.3985,5925.0
2017-05-17 10:50:00,115.25,115.3,115.17,115.3,14009.0,86.4285,86.466,86.3685,86.466,14009.0
2017-05-17 10:55:00,115.24,115.3,115.18,115.18,9537.0,86.421,86.466,86.376,86.376,9537.0
2017-05-17 11:00:00,115.22,115.26,115.13,115.13,3301.0,86.406,86.436,86.3385,86.3385,3301.0
2017-05-17 11:05:00,115.2,115.21,115.1,115.19,6450.0,86.391,86.3985,86.316,86.3835,6450.0
2017-05-17 11:10:00,115.15,115.33,115.09,115.31,6609.0,86.3535,86.4885,86.3085,86.4735,6609.0
2017-05-17 11:15:00,115.32,115.37,115.11,115.19,6100.0,86.481,86.5185,86.3235,86.3835,6100.0
2017-05-17 11:20:00,115.23,115.23,115.08,115.09,6970.0,86.4135,86.4135,86.301,86.3085,6970.0
2017-05-17 11:25:00,115.11,115.11,115.01,115.04,5400.0,86.3235,86.3235,86.2485,86.271,5400.0
2017-05-17 11:30:00,115.05,115.05,114.87,114.95,8101.0,86.2785,86.2785,86.1435,86.2035,8101.0
2017-05-17 11:35:00,114.96,114.96,114.75,114.78,16646.0,86.211,86.211,86.0535,86.076,16646.0
2017-05-17 11:40:00,114.78,115.06,114.78,115.06,12795.0,86.076,86.286,86.076,86.286,12795.0
2017-05-17 11:45:00,115.06,115.06,114.93,115.02,6400.0,86.286,86.286,86.1885,86.256,6400.0
2017-05-17 11:50:00,114.99,115.06,114.98,115.02,8667.0,86.2335,86.286,86.226,86.256,8667.0
2017-05-17 11:55:00,115.03,115.06,114.98,114.98,7917.0,86.2635,86.286,86.226,86.226,7917.0
2017-05-17 12:00:00,115.01,115.21,115.01,115.19,4125.0,86.2485,86.3985,86.2485,86.3835,4125.0
2017-05-17 12:05:00,115.19,115.25,115.14,115.15,7025.0,86.3835,86.4285,86.346,86.3535,7025.0
2017-05-17 12:10:00,115.15,115.21,115.05,115.21,4989.0,86.3535,86.3985,86.2785,86.3985,4989.0
2017-05-17 12:15:00,115.23,115.25,115.21,115.21,10061.0,86.4135,86.4285,86.3985,86.3985,10061.0
2017-05-17 12:20:00,115.22,115.4,115.21,115.4,3673.0,86.406,86.541,86.3985,86.541,3673.0
2017-05-17 12:25:00,115.36,115.4,115.32,115.4,2224.0,86.511,86.541,86.481,86.541,2224.0
2017-05-17 12:30:00,115.39,115.44,115.37,115.41,4314.0,86.5335,86.571,86.5185,86.5485,4314.0
2017-05-17 12:35:00,115.44,115.59,115.42,115.54,2983.0,86.571,86.6835,86.556,86.646,2983.0
2017-05-17 12:40:00,115.57,115.6,115.53,115.53,3411.0,86.6685,86.691,86.6385,86.6385,3411.0
2017-05-17 12:45:00,115.54,115.58,115.48,115.54,8958.0,86.646,86.676,86.601,86.646,8958.0
2017-05-17 12:50:00,115.4,115.48,115.4,115.48,600.0,86.541,86.601,86.541,86.601,600.0
2017-05-17 12:55:00,115.45,115.49,115.44,115.49,3694.0,86.5785,86.6085,86.571,86.6085,3694.0
2017-05-17 13:00:00,115.47,115.51,115.38,115.48,6250.0,86.5935,86.6235,86.526,86.601,6250.0
2017-05-17 13:05:00,115.47,115.49,115.44,115.46,3203.0,86.5935,86.6085,86.571,86.586,3203.0
2017-05-17 13:10:00,115.46,115.47,115.42,115.44,8746.0,86.586,86.5935,86.556,86.571,8746.0
2017-05-17 13:15:00,115.45,115.49,115.4,115.41,3345.0,86.5785,86.6085,86.541,86.5485,3345.0
2017-05-17 13:20:00,115.45,115.58,115.45,115.56,7812.0,86.5785,86.676,86.5785,86.661,7812.0
2017-05-17 13:25:00,115.54,115.55,115.49,115.55,900.0,86.646,86.6535,86.6085,86.6535,900.0
2017-05-17 13:30:00,115.57,115.59,115.46,115.48,4251.0,86.6685,86.6835,86.586,86.601,4251.0
2017-05-17 13:35:00,115.45,115.47,115.37,115.38,2484.0,86.5785,86.5935,86.5185,86.526,2484.0
2017-05-17 13:40:00,115.38,115.43,115.32,115.32,4086.0,86.526,86.5635,86.481,86.481,4086.0
2017-05-17 13:45:00,115.34,115.39,115.26,115.36,7918.0,86.496,86.5335,86.436,86.511,7918.0
2017-05-17 13:50:00,115.37,115.55,115.37,115.55,5992.0,86.5185,86.6535,86.5185,86.6535,5992.0
2017-05-17 13:55:00,115.49,115.66,115.45,115.64,5362.0,86.6085,86.736,86.5785,86.721,5362.0
2017-05-17 14:00:00,115.66,115.92,115.65,115.92,6409.0,86.736,86.931,86.7285,86.931,6409.0
2017-05-17 14:05:00,115.92,115.92,115.8,115.8,7322.0,86.931,86.931,86.841,86.841,7322.0
2017-05-17 14:10:00,115.81,115.88,115.69,115.86,7393.0,86.8485,86.901,86.7585,86.886,7393.0
2017-05-17 14:15:00,115.84,115.98,115.78,115.93,7049.0,86.871,86.976,86.826,86.9385,7049.0
2017-05-17 14:20:00,115.91,115.96,115.84,115.95,4660.0,86.9235,86.961,86.871,86.9535,4660.0
2017-05-17 14:25:00,115.95,115.97,115.81,115.81,8572.0,86.9535,86.9685,86.8485,86.8485,8572.0
2017-05-17 14:30:00,115.81,115.86,115.72,115.74,6530.0,86.8485,86.886,86.781,86.796,6530.0
2017-05-17 14:35:00,115.75,115.78,115.63,115.63,17738.0,86.8035,86.826,86.7135,86.7135,17738.0
2017-05-17 14:40:00,115.59,115.65,115.47,115.51,4484.0,86.6835,86.7285,86.5935,86.6235,4484.0
2017-05-17 14:45:00,115.52,115.58,115.45,115.47,4280.0,86.631,86.676,86.5785,86.5935,4280.0
2017-05-17 14:50:00,115.47,115.53,115.41,115.53,4692.0,86.5935,86.6385,86.5485,86.6385,4692.0
2017-05-17 14:55:00,115.5,115.63,115.5,115.53,4292.0,86.616,86.7135,86.616,86.6385,4292.0
2017-05-17 15:00:00,115.52,115.52,115.39,115.44,8744.0,86.631,86.631,86.5335,86.571,8744.0
2017-05-17 15:05:00,115.43,115.5,115.43,115.43,4300.0,86.5635,86.616,86.5635,86.5635,4300.0
2017-05-17 15:10:00,115.42,115.46,115.26,115.4,10860.0,86.556,86.586,86.436,86.541,10860.0
2017-05-17 15:15:00,115.37,115.69,115.34,115.62,18451.0,86.5185,86.7585,86.496,86.706,18451.0
2017-05-17 15:20:00,115.61,115.65,115.52,115.53,5492.0,86.6985,86.7285,86.631,86.6385,5492.0
2017-05-17 15:25:00,115.52,115.52,115.37,115.37,8259.0,86.631,86.631,86.5185,86.5185,8259.0
2017-05-17 15:30:00,115.4,115.51,115.39,115.48,14609.0,86.541,86.6235,86.5335,86.601,14609.0
2017-05-17 15:35:00,115.47,115.71,115.47,115.65,28659.0,86.5935,86.7735,86.5935,86.7285,28659.0
2017-05-17 15:40:00,115.65,115.66,115.44,115.49,40815.0,86.7285,86.736,86.571,86.6085,40815.0
2017-05-17 15:45:00,115.5,115.54,115.34,115.47,86178.0,86.616,86.646,86.496,86.5935,86178.0
2017-05-17 15:50:00,115.45,115.53,115.36,115.39,62026.0,86.5785,86.6385,86.511,86.5335,62026.0
2017-05-17 15:55:00,115.34,115.38,115.11,115.22,87923.0,86.496,86.526,86.3235,86.406,87923.0
2017-05-18 09:30:00,115.21,115.21,114.0,114.28,17909.0,86.3985,86.3985,85.4911,85.7011,17909.0
2017-05-18 09:35:00,114.18,114.54,113.97,114.54,15152.0,85.6261,85.8961,85.4686,85.8961,15152.0
2017-05-18 09:40:00,114.51,114.72,114.27,114.55,12753.0,85.8736,86.0311,85.6936,85.9036,12753.0
2017-05-18 09:45:00,114.6,114.62,114.0,114.19,9996.0,85.9411,85.9561,85.4911,85.6336,9996.0
2017-05-18 09:50:00,114.19,114.2,113.68,114.11,10585.0,85.6336,85.6411,85.2511,85.5736,10585.0
2017-05-18 09:55:00,114.12,114.12,113.87,114.02,13690.0,85.5811,85.5811,85.3936,85.5061,13690.0
2017-05-18 10:00:00,114.05,114.29,114.02,114.15,13644.0,85.5286,85.7086,85.5061,85.6036,13644.0
2017-05-18 10:05:00,114.12,114.14,113.85,113.89,7434.0,85.5811,85.5961,85.3786,85.4086,7434.0
2017-05-18 10:10:00,113.93,114.07,113.8,113.87,8554.0,85.4386,85.5436,85.3411,85.3936,8554.0
2017-05-18 10:15:00,113.84,113.99,113.78,113.91,5171.0,85.3711,85.4836,85.3261,85.4236,5171.0
2017-05-18 10:20:00,113.86,113.95,113.71,113.77,6852.0,85.3861,85.4536,85.2736,85.3186,6852.0
2017-05-18 10:25:00,113.79,114.09,113.77,113.97,4943.0,85.3336,85.5586,85.3186,85.4686,4943.0
2017-05-18 10:30:00,113.94,113.98,113.74,113.74,5327.0,85.4461,85.4761,85.2961,85.2961,5327.0
2017-05-18 10:35:00,113.76,113.76,113.5,113.67,19450.0,85.3111,85.3111,85.1161,85.2436,19450.0
2017-05-18 10:40:00,113.66,113.71,113.39,113.48,11204.0,85.2361,85.2736,85.0337,85.1011,11204.0
2017-05-18 10:45:00,113.52,113.58,113.36,113.5,22214.0,85.1311,85.1761,85.0112,85.1161,22214.0
2017-05-18 10:50:00,113.53,113.7,113.45,113.7,12281.0,85.1386,85.2661,85.0786,85.2661,12281.0
2017-05-18 10:55:00,113.75,113.88,113.73,113.84,12336.0,85.3036,85.4011,85.2886,85.3711,12336.0
2017-05-18 11:00:00,113.77,114.0,113.74,114.0,7700.0,85.3186,85.4911,85.2961,85.4911,7700.0
2017-05-18 11:05:00,114.04,114.04,113.82,113.87,6906.0,85.5211,85.5211,85.3561,85.3936,6906.0
2017-05-18 11:10:00,113.85,113.87,113.72,113.73,6056.0,85.3786,85.3936,85.2811,85.2886,6056.0
2017-05-18 11:15:00,113.65,113.7,113.54,113.6,18265.0,85.2286,85.2661,85.1461,85.1911,18265.0
2017-05-18 11:20:00,113.55,113.67,113.5,113.67,9613.0,85.1536,85.2436,85.1161,85.2436,9613.0
2017-05-18 11:25:00,113.63,113.67,113.51,113.67,7761.0,85.2136,85.2436,85.1236,85.2436,7761.0
2017-05-18 11:30:00,113.67,113.7,113.56,113.57,6404.0,85.2436,85.2661,85.1611,85.1686,6404.0
2017-05-18 11:35:00,113.56,113.74,113.55,113.57,5748.0,85.1611,85.2961,85.1536,85.1686,5748.0
2017-05-18 11:40:00,113.62,113.72,113.54,113.63,8929.0,85.2061,85.2811,85.1461,85.2136,8929.0
2017-05-18 11:45:00,113.63,113.67,113.56,113.61,4994.0,85.2136,85.2436,85.1611,85.1986,4994.0
2017-05-18 11:50:00,113.55,113.76,113.54,113.76,4050.0,85.1536,85.3111,85.1461,85.3111,4050.0
2017-05-18 11:55:00,113.77,113.81,113.68,113.74,5582.0,85.3186,85.3486,85.2511,85.2961,5582.0
2017-05-18 12:00:00,113.74,113.76,113.63,113.63,5777.0,85.2961,85.3111,85.2136,85.2136,5777.0
2017-05-18 12:05:00,113.63,113.63,113.54,113.61,5568.0,85.2136,85.2136,85.1461,85.1986,5568.0
2017-05-18 12:10:00,113.59,113.65,113.5,113.52,4081.0,85.1836,85.2286,85.1161,85.1311,4081.0
2017-05-18 12:15:00,113.52,113.58,113.48,113.53,7849.0,85.1311,85.1761,85.1011,85.1386,7849.0
2017-05-18 12:20:00,113.54,113.69,113.52,113.68,4464.0,85.1461,85.2586,85.1311,85.2511,4464.0
2017-05-18 12:25:00,113.68,113.74,113.63,113.65,2315.0,85.2511,85.2961,85.2136,85.2286,2315.0
2017-05-18 12:30:00,113.66,113.74,113.66,113.67,3200.0,85.2361,85.2961,85.2361,85.2436,3200.0
2017-05-18 12:35:00,113.73,113.73,113.64,113.7,3820.0,85.2886,85.2886,85.2211,85.2661,3820.0
2017-05-18 12:40:00,113.7,113.86,113.7,113.76,4160.0,85.2661,85.3861,85.2661,85.3111,4160.0
2017-05-18 12:45:00,113.75,113.78,113.7,113.72,3297.0,85.3036,85.3261,85.2661,85.2811,3297.0
2017-05-18 12:50:00,113.75,113.76,113.66,113.71,4710.0,85.3036,85.3111,85.2361,85.2736,4710.0
2017-05-18 12:55:00,113.66,113.66,113.57,113.6,3930.0,85.2361,85.2361,85.1686,85.1911,3930.0
2017-05-18 13:00:00,113.65,113.73,113.64,113.73,5012.0,85.2286,85.2886,85.2211,85.2886,5012.0
2017-05-18 13:05:00,113.77,113.88,113.71,113.83,4603.0,85.3186,85.4011,85.2736,85.3636,4603.0
2017-05-18 13:10:00,113.84,113.88,113.77,113.83,3794.0,85.3711,85.4011,85.3186,85.3636,3794.0
2017-05-18 13:15:00,113.82,113.86,113.76,113.86,3644.0,85.3561,85.3861,85.3111,85.3861,3644.0
2017-05-18 13:20:00,113.92,113.98,113.88,113.93,4413.0,85.4311,85.4761,85.4011,85.4386,4413.0
2017-05-18 13:25:00,113.96,114.06,113.96,114.05,5145.0,85.4611,85.5361,85.4611,85.5286,5145.0
2017-05-18 13:30:00,114.04,114.04,113.88,113.92,3078.0,85.5211,85.5211,85.4011,85.4311,3078.0
2017-05-18 13:35:00,113.92,113.94,113.82,113.83,5626.0,85.4311,85.4461,85.3561,85.3636,5626.0
2017-05-18 13:40:00,113.86,113.97,113.86,113.96,2617.0,85.3861,85.4686,85.3861,85.4611,2617.0
2017-05-18 13:45:00,114.01,114.04,113.98,114.04,3949.0,85.4986,85.5211,85.4761,85.5211,3949.0
2017-05-18 13:50:00,113.98,114.1,113.98,114.08,3000.0,85.4761,85.5661,85.4761,85.5511,3000.0
2017-05-18 13:55:00,114.08,114.12,113.98,114.08,2616.0,85.5511,85.5811,85.4761,85.5511,2616.0
2017-05-18 14:00:00,114.1,114.21,114.06,114.16,5695.0,85.5661,85.6486,85.5361,85.6111,5695.0
2017-05-18 14:05:00,114.21,114.21,114.1,114.11,2800.0,85.6486,85.6486,85.5661,85.5736,2800.0
2017-05-18 14:10:00,114.14,114.25,114.14,114.25,2805.0,85.5961,85.6786,85.5961,85.6786,2805.0
2017-05-18 14:15:00,114.19,114.23,114.12,114.23,5299.0,85.6336,85.6636,85.5811,85.6636,5299.0
2017-05-18 14:20:00,114.26,114.43,114.26,114.4,3722.0,85.6861,85.8136,85.6861,85.7911,3722.0
2017-05-18 14:25:00,114.36,114.39,114.22,114.26,3465.0,85.7611,85.7836,85.6561,85.6861,3465.0
2017-05-18 14:30:00,114.27,114.47,114.27,114.44,8365.0,85.6936,85.8436,85.6936,85.8211,8365.0
2017-05-18 14:35:00,114.41,114.46,114.29,114.39,6107.0,85.7986,85.8361,85.7086,85.7836,6107.0
2017-05-18 14:40:00,114.33,114.45,114.29,114.42,6504.0,85.7386,85.8286,85.7086,85.8061,6504.0
2017-05-18 14:45:00,114.43,114.48,114.33,114.44,3438.0,85.8136,85.8511,85.7386,85.8211,3438.0
2017-05-18 14:50:00,114.44,114.52,114.4,114.49,3624.0,85.8211,85.8811,85.7911,85.8586,3624.0
2017-05-18 14:55:00,114.54,114.65,114.49,114.64,4684.0,85.8961,85.9786,85.8586,85.9711,4684.0
2017-05-18 15:00:00,114.6,114.72,114.49,114.69,5239.0,85.9411,86.0311,85.8586,86.0086,5239.0
2017-05-18 15:05:00,114.69,114.82,114.61,114.78,6902.0,86.0086,86.106,85.9486,86.076,6902.0
2017-05-18 15:10:00,114.79,114.94,114.78,114.85,6490.0,86.0835,86.196,86.076,86.1285,6490.0
2017-05-18 15:15:00,114.86,114.92,114.79,114.92,6423.0,86.136,86.181,86.0835,86.181,6423.0
2017-05-18 15:20:00,114.91,114.91,114.76,114.76,7848.0,86.1735,86.1735,86.061,86.061,7848.0
2017-05-18 15:25:00,114.76,114.77,114.7,114.76,7700.0,86.061,86.0685,86.0161,86.061,7700.0
2017-05-18 15:30:00,114.72,114.73,114.56,114.66,10075.0,86.0311,86.0385,85.9111,85.9861,10075.0
2017-05-18 15:35:00,114.64,114.67,114.58,114.65,17752.0,85.9711,85.9936,85.9261,85.9786,17752.0
2017-05-18 15:40:00,114.64,114.68,114.61,114.67,12585.0,85.9711,86.0011,85.9486,85.9936,12585.0
2017-05-18 15:45:00,114.68,114.94,114.68,114.92,18091.0,86.0011,86.196,86.0011,86.181,18091.0
2017-05-18 15:50:00,114.9,114.95,114.86,114.87,15026.0,86.166,86.2035,86.136,86.1435,15026.0
2017-05-18 15:55:00,114.87,114.88,114.62,114.63,47172.0,86.1435,86.151,85.9561,85.9636,47172.0
2017-05-19 09:30:00,114.7,114.73,114.27,114.68,61471.0,86.0161,86.0385,85.6936,86.0011,61471.0
2017-05-19 09:35:00,114.67,114.69,114.14,114.43,8047.0,85.9936,86.0086,85.5961,85.8136,8047.0
2017-05-19 09:40:00,114.49,114.6,114.21,114.41,16128.0,85.8586,85.9411,85.6486,85.7986,16128.0
2017-05-19 09:45:00,114.27,114.76,114.25,114.76,6925.0,85.6936,86.061,85.6786,86.061,6925.0
2017-05-19 09:50:00,114.97,115.34,114.95,115.01,3114.0,86.2185,86.496,86.2035,86.2485,3114.0
2017-05-19 09:55:00,115.04,115.11,114.85,115.07,4475.0,86.271,86.3235,86.1285,86.2935,4475.0
2017-05-19 10:00:00,115.1,115.14,114.98,115.02,4300.0,86.316,86.346,86.226,86.256,4300.0
2017-05-19 10:05:00,115.02,115.09,114.96,115.04,3862.0,86.256,86.3085,86.211,86.271,3862.0
2017-05-19 10:10:00,115.05,115.1,114.94,114.97,8861.0,86.2785,86.316,86.196,86.2185,8861.0
2017-05-19 10:15:00,115.0,115.0,114.82,114.82,2711.0,86.241,86.241,86.106,86.106,2711.0
2017-05-19 10:20:00,114.86,114.96,114.82,114.94,4020.0,86.136,86.211,86.106,86.196,4020.0
2017-05-19 10:25:00,114.94,115.05,114.9,114.95,10620.0,86.196,86.2785,86.166,86.2035,10620.0
2017-05-19 10:30:00,114.95,114.96,114.84,114.95,13654.0,86.2035,86.211,86.121,86.2035,13654.0
2017-05-19 10:35:00,114.95,115.21,114.9,115.18,4827.0,86.2035,86.3985,86.166,86.376,4827.0
2017-05-19 10:40:00,115.22,115.38,115.22,115.26,3536.0,86.406,86.526,86.406,86.436,3536.0
2017-05-19 10:45:00,115.31,115.46,115.31,115.33,10070.0,86.4735,86.586,86.4735,86.4885,10070.0
2017-05-19 10:50:00,115.32,115.42,115.26,115.42,5390.0,86.481,86.556,86.436,86.556,5390.0
2017-05-19 10:55:00,115.42,115.52,115.36,115.52,1753.0,86.556,86.631,86.511,86.631,1753.0
2017-05-19 11:00:00,115.48,115.66,115.47,115.58,12785.0,86.601,86.736,86.5935,86.676,12785.0
2017-05-19 11:05:00,115.61,115.75,115.55,115.75,2957.0,86.6985,86.8035,86.6535,86.8035,2957.0
2017-05-19 11:10:00,115.69,115.91,115.68,115.91,6482.0,86.7585,86.9235,86.751,86.9235,6482.0
2017-05-19 11:15:00,115.84,115.88,115.5,115.5,16302.0,86.871,86.901,86.616,86.616,16302.0
2017-05-19 11:20:00,115.5,115.58,115.49,115.5,4651.0,86.616,86.676,86.6085,86.616,4651.0
2017-05-19 11:25:00,115.5,115.5,115.25,115.25,7238.0,86.616,86.616,86.4285,86.4285,7238.0
2017-05-19 11:30:00,115.28,115.31,115.16,115.19,6134.0,86.451,86.4735,86.361,86.3835,6134.0
2017-05-19 11:35:00,115.2,115.3,115.18,115.22,10119.0,86.391,86.466,86.376,86.406,10119.0
2017-05-19 11:40:00,115.25,115.26,115.11,115.16,21217.0,86.4285,86.436,86.3235,86.361,21217.0
2017-05-19 11:45:00,115.16,115.52,115.15,115.45,20078.0,86.361,86.631,86.3535,86.5785,20078.0
2017-05-19 11:50:00,115.52,115.67,115.48,115.63,4766.0,86.631,86.7435,86.601,86.7135,4766.0
2017-05-19 11:55:00,115.68,115.68,115.57,115.66,2600.0,86.751,86.751,86.6685,86.736,2600.0
2017-05-19 12:00:00,115.71,115.71,115.63,115.66,2143.0,86.7735,86.7735,86.7135,86.736,2143.0
2017-05-19 12:05:00,115.62,115.64,115.48,115.48,10322.0,86.706,86.721,86.601,86.601,10322.0
2017-05-19 12:10:00,115.48,115.51,115.4,115.5,5166.0,86.601,86.6235,86.541,86.616,5166.0
2017-05-19 12:15:00,115.5,115.55,115.49,115.52,4899.0,86.616,86.6535,86.6085,86.631,4899.0
2017-05-19 12:20:00,115.51,115.51,115.39,115.39,2702.0,86.6235,86.6235,86.5335,86.5335,2702.0
2017-05-19 12:25:00,115.41,115.41,115.28,115.39,3887.0,86.5485,86.5485,86.451,86.5335,3887.0
2017-05-19 12:30:00,115.35,115.46,115.35,115.41,9914.0,86.5035,86.586,86.5035,86.5485,9914.0
2017-05-19 12:35:00,115.42,115.42,115.34,115.36,5155.0,86.556,86.556,86.496,86.511,5155.0
2017-05-19 12:40:00,115.34,115.37,115.32,115.32,5333.0,86.496,86.5185,86.481,86.481,5333.0
2017-05-19 12:45:00,115.32,115.37,115.28,115.32,9399.0,86.481,86.5185,86.451,86.481,9399.0
2017-05-19 12:50:00,115.33,115.36,115.29,115.33,3082.0,86.4885,86.511,86.4585,86.4885,3082.0
2017-05-19 12:55:00,115.36,115.38,115.29,115.36,3410.0,86.511,86.526,86.4585,86.511,3410.0
2017-05-19 13:00:00,115.35,115.36,115.3,115.3,2628.0,86.5035,86.511,86.466,86.466,2628.0
2017-05-19 13:05:00,115.34,115.36,115.28,115.34,3831.0,86.496,86.511,86.451,86.496,3831.0
2017-05-19 13:10:00,115.33,115.39,115.32,115.36,5780.0,86.4885,86.5335,86.481,86.511,5780.0
2017-05-19 13:15:00,115.35,115.39,115.32,115.35,6353.0,86.5035,86.5335,86.481,86.5035,6353.0
2017-05-19 13:20:00,115.35,115.38,115.32,115.36,6153.0,86.5035,86.526,86.481,86.511,6153.0
2017-05-19 13:25:00,115.33,115.37,115.25,115.25,3421.0,86.4885,86.5185,86.4285,86.4285,3421.0
2017-05-19 13:30:00,115.28,115.34,115.28,115.3,2860.0,86.451,86.496,86.451,86.466,2860.0
2017-05-19 13:35:00,115.31,115.34,115.3,115.31,2113.0,86.4735,86.496,86.466,86.4735,2113.0
2017-05-19 13:40:00,115.3,115.33,115.21,115.24,3946.0,86.466,86.4885,86.3985,86.421,3946.0
2017-05-19 13:45:00,115.25,115.35,115.25,115.33,3812.0,86.4285,86.5035,86.4285,86.4885,3812.0
2017-05-19 13:50:00,115.34,115.34,115.25,115.29,2900.0,86.496,86.496,86.4285,86.4585,2900.0
2017-05-19 13:55:00,115.29,115.29,115.19,115.2,5563.0,86.4585,86.4585,86.3835,86.391,5563.0
2017-05-19 14:00:00,115.17,115.22,115.16,115.16,3511.0,86.3685,86.406,86.361,86.361,3511.0
2017-05-19 14:05:00,115.17,115.17,115.04,115.06,7253.0,86.3685,86.3685,86.271,86.286,7253.0
2017-05-19 14:10:00,115.05,115.15,115.04,115.15,3642.0,86.2785,86.3535,86.271,86.3535,3642.0
2017-05-19 14:15:00,115.16,115.19,115.12,115.15,3590.0,86.361,86.3835,86.331,86.3535,3590.0
2017-05-19 14:20:00,115.17,115.22,115.14,115.14,4474.0,86.3685,86.406,86.346,86.346,4474.0
2017-05-19 14:25:00,115.17,115.2,115.13,115.13,3200.0,86.3685,86.391,86.3385,86.3385,3200.0
2017-05-19 14:30:00,115.18,115.2,115.1,115.18,4250.0,86.376,86.391,86.316,86.376,4250.0
2017-05-19 14:35:00,115.18,115.18,115.1,115.1,3500.0,86.376,86.376,86.316,86.316,3500.0
2017-05-19 14:40:00,115.1,115.12,115.07,115.09,2404.0,86.316,86.331,86.2935,86.3085,2404.0
2017-05-19 14:45:00,115.07,115.07,114.99,115.0,6830.0,86.2935,86.2935,86.2335,86.241,6830.0
2017-05-19 14:50:00,114.98,115.05,114.97,115.04,3000.0,86.226,86.2785,86.2185,86.271,3000.0
2017-05-19 14:55:00,115.05,115.09,115.04,115.05,4300.0,86.2785,86.3085,86.271,86.2785,4300.0
2017-05-19 15:00:00,115.06,115.07,115.0,115.05,5820.0,86.286,86.2935,86.241,86.2785,5820.0
2017-05-19 15:05:00,115.03,115.13,115.01,115.12,5322.0,86.2635,86.3385,86.2485,86.331,5322.0
2017-05-19 15:10:00,115.11,115.13,115.01,115.01,6767.0,86.3235,86.3385,86.2485,86.2485,6767.0
2017-05-19 15:15:00,114.99,115.02,114.97,114.99,4000.0,86.2335,86.256,86.2185,86.2335,4000.0
2017-05-19 15:20:00,115.0,115.04,114.95,114.98,7077.0,86.241,86.271,86.2035,86.226,7077.0
2017-05-19 15:25:00,114.95,114.99,114.92,114.98,7173.0,86.2035,86.2335,86.181,86.226,7173.0
2017-05-19 15:30:00,114.97,114.97,114.88,114.96,10300.0,86.2185,86.2185,86.151,86.211,10300.0
2017-05-19 15:35:00,114.94,114.96,114.83,114.88,17473.0,86.196,86.211,86.1135,86.151,17473.0
2017-05-19 15:40:00,114.88,114.9,114.82,114.85,9776.0,86.151,86.166,86.106,86.1285,9776.0
2017-05-19 15:45:00,114.85,114.89,114.82,114.87,23915.0,86.1285,86.1585,86.106,86.1435,23915.0
2017-05-19 15:50:00,114.86,114.88,114.75,114.75,22166.0,86.136,86.151,86.0535,86.0535,22166.0
2017-05-19 15:55:00,114.77,114.86,114.76,114.84,43313.0,86.0685,86.136,86.061,86.121,43313.0
2017-05-22 09:30:00,115.18,115.28,114.45,114.64,20624.0,86.376,86.451,85.8286,85.9711,20624.0
2017-05-22 09:35:00,114.74,115.58,114.63,115.58,4831.0,86.046,86.676,85.9636,86.676,4831.0
2017-05-22 09:40:00,115.39,115.64,115.38,115.51,17889.0,86.5335,86.721,86.526,86.6235,17889.0
2017-05-22 09:45:00,115.39,115.45,115.35,115.39,2217.0,86.5335,86.5785,86.5035,86.5335,2217.0
2017-05-22 09:50:00,115.43,115.63,115.43,115.5,6916.0,86.5635,86.7135,86.5635,86.616,6916.0
2017-05-22 09:55:00,115.43,115.55,115.43,115.55,7769.0,86.5635,86.6535,86.5635,86.6535,7769.0
2017-05-22 10:00:00,115.51,115.52,115.37,115.45,8528.0,86.6235,86.631,86.5185,86.5785,8528.0
2017-05-22 10:05:00,115.48,115.53,115.39,115.42,7600.0,86.601,86.6385,86.5335,86.556,7600.0
2017-05-22 10:10:00,115.46,115.51,115.37,115.41,7970.0,86.586,86.6235,86.5185,86.5485,7970.0
2017-05-22 10:15:00,115.39,115.4,115.27,115.29,7770.0,86.5335,86.541,86.4435,86.4585,7770.0
2017-05-22 10:20:00,115.35,115.38,115.25,115.29,6879.0,86.5035,86.526,86.4285,86.4585,6879.0
2017-05-22 10:25:00,115.31,115.36,115.27,115.35,4541.0,86.4735,86.511,86.4435,86.5035,4541.0
2017-05-22 10:30:00,115.35,115.39,115.29,115.33,9965.0,86.5035,86.5335,86.4585,86.4885,9965.0
2017-05-22 10:35:00,115.34,115.35,115.24,115.34,7254.0,86.496,86.5035,86.421,86.496,7254.0
2017-05-22 10:40:00,115.36,115.37,115.25,115.36,7852.0,86.511,86.5185,86.4285,86.511,7852.0
2017-05-22 10:45:00,115.33,115.37,115.28,115.36,3600.0,86.4885,86.5185,86.451,86.511,3600.0
2017-05-22 10:50:00,115.34,115.37,115.29,115.35,4000.0,86.496,86.5185,86.4585,86.5035,4000.0
2017-05-22 10:55:00,115.36,115.37,115.29,115.31,8397.0,86.511,86.5185,86.4585,86.4735,8397.0
2017-05-22 11:00:00,115.32,115.32,115.25,115.28,2900.0,86.481,86.481,86.4285,86.451,2900.0
2017-05-22 11:05:00,115.29,115.37,115.29,115.36,3398.0,86.4585,86.5185,86.4585,86.511,3398.0
2017-05-22 11:10:00,115.36,115.37,115.3,115.3,10500.0,86.511,86.5185,86.466,86.466,10500.0
2017-05-22 11:15:00,115.33,115.35,115.25,115.31,6299.0,86.4885,86.5035,86.4285,86.4735,6299.0
2017-05-22 11:20:00,115.31,115.37,115.31,115.34,10310.0,86.4735,86.5185,86.4735,86.496,10310.0
2017-05-22 11:25:00,115.35,115.36,115.32,115.33,12329.0,86.5035,86.511,86.481,86.4885,12329.0
2017-05-22 11:30:00,115.34,115.36,115.29,115.29,15006.0,86.496,86.511,86.4585,86.4585,15006.0
2017-05-22 11:35:00,115.33,115.38,115.31,115.35,18587.0,86.4885,86.526,86.4735,86.5035,18587.0
2017-05-22 11:40:00,115.35,115.36,115.33,115.33,5893.0,86.5035,86.511,86.4885,86.4885,5893.0
2017-05-22 11:45:00,115.34,115.36,115.32,115.35,4900.0,86.496,86.511,86.481,86.5035,4900.0
2017-05-22 11:50:00,115.35,115.35,115.31,115.35,3650.0,86.5035,86.5035,86.4735,86.5035,3650.0
2017-05-22 11:55:00,115.33,115.35,115.33,115.35,2400.0,86.4885,86.5035,86.4885,86.5035,2400.0
2017-05-22 12:00:00,115.35,115.35,115.3,115.3,2910.0,86.5035,86.5035,86.466,86.466,2910.0
2017-05-22 12:05:00,115.31,115.35,115.31,115.35,1963.0,86.4735,86.5035,86.4735,86.5035,1963.0
2017-05-22 12:10:00,115.35,115.37,115.32,115.33,7943.0,86.5035,86.5185,86.481,86.4885,7943.0
2017-05-22 12:15:00,115.35,115.65,115.34,115.62,25987.0,86.5035,86.7285,86.496,86.706,25987.0
2017-05-22 12:20:00,115.59,115.75,115.59,115.73,2995.0,86.6835,86.8035,86.6835,86.7885,2995.0
2017-05-22 12:25:00,115.73,115.8,115.73,115.78,3448.0,86.7885,86.841,86.7885,86.826,3448.0
2017-05-22 12:30:00,115.81,115.86,115.77,115.82,10258.0,86.8485,86.886,86.8185,86.856,10258.0
2017-05-22 12:35:00,115.82,115.92,115.82,115.88,6157.0,86.856,86.931,86.856,86.901,6157.0
2017-05-22 12:40:00,115.85,115.87,115.83,115.83,3200.0,86.8785,86.8935,86.8635,86.8635,3200.0
2017-05-22 12:45:00,115.83,115.86,115.78,115.78,5309.0,86.8635,86.886,86.826,86.826,5309.0
2017-05-22 12:50:00,115.78,115.81,115.77,115.78,9222.0,86.826,86.8485,86.8185,86.826,9222.0
2017-05-22 12:55:00,115.8,115.81,115.78,115.8,31535.0,86.841,86.8485,86.826,86.841,31535.0
2017-05-22 13:00:00,115.8,115.81,115.77,115.8,3050.0,86.841,86.8485,86.8185,86.841,3050.0
2017-05-22 13:05:00,115.8,115.81,115.78,115.81,6552.0,86.841,86.8485,86.826,86.8485,6552.0
2017-05-22 13:10:00,115.8,115.83,115.79,115.8,10112.0,86.841,86.8635,86.8335,86.841,10112.0
2017-05-22 13:15:00,115.8,115.81,115.77,115.8,8038.0,86.841,86.8485,86.8185,86.841,8038.0
2017-05-22 13:20:00,115.8,115.8,115.79,115.8,800.0,86.841,86.841,86.8335,86.841,800.0
2017-05-22 13:25:00,115.8,115.81,115.76,115.77,2844.0,86.841,86.8485,86.811,86.8185,2844.0
2017-05-22 13:30:00,115.78,115.81,115.78,115.79,5171.0,86.826,86.8485,86.826,86.8335,5171.0
2017-05-22 13:35:00,115.81,115.82,115.78,115.81,15350.0,86.8485,86.856,86.826,86.8485,15350.0
2017-05-22 13:40:00,115.81,116.02,115.81,115.97,16395.0,86.8485,87.0059,86.8485,86.9685,16395.0
2017-05-22 13:45:00,115.97,116.01,115.92,116.0,4252.0,86.9685,86.9984,86.931,86.991,4252.0
2017-05-22 13:50:00,116.01,116.01,115.98,116.0,6341.0,86.9984,86.9984,86.976,86.991,6341.0
2017-05-22 13:55:00,116.0,116.03,115.99,116.0,12027.0,86.991,87.0134,86.9835,86.991,12027.0
2017-05-22 14:00:00,116.0,116.23,115.98,116.22,29228.0,86.991,87.1634,86.976,87.1559,29228.0
2017-05-22 14:05:00,116.21,116.34,116.12,116.3,9500.0,87.1484,87.2459,87.0809,87.2159,9500.0
2017-05-22 14:10:00,116.3,116.4,116.29,116.35,6043.0,87.2159,87.2909,87.2084,87.2534,6043.0
2017-05-22 14:15:00,116.36,116.46,116.33,116.44,2477.0,87.2609,87.3359,87.2384,87.3209,2477.0
2017-05-22 14:20:00,116.44,116.55,116.42,116.51,3671.0,87.3209,87.4034,87.3059,87.3734,3671.0
2017-05-22 14:25:00,116.5,116.63,116.5,116.62,8309.0,87.3659,87.4634,87.3659,87.4559,8309.0
2017-05-22 14:30:00,116.59,116.63,116.44,116.44,11030.0,87.4334,87.4634,87.3209,87.3209,11030.0
2017-05-22 14:35:00,116.43,116.53,116.43,116.51,6629.0,87.3134,87.3884,87.3134,87.3734,6629.0
2017-05-22 14:40:00,116.54,116.55,116.5,116.53,5465.0,87.3959,87.4034,87.3659,87.3884,5465.0
2017-05-22 14:45:00,116.52,116.54,116.26,116.26,9895.0,87.3809,87.3959,87.1859,87.1859,9895.0
2017-05-22 14:50:00,116.24,116.29,116.09,116.09,9400.0,87.1709,87.2084,87.0584,87.0584,9400.0
2017-05-22 14:55:00,116.11,116.11,116.01,116.01,5516.0,87.0734,87.0734,86.9984,86.9984,5516.0
2017-05-22 15:00:00,116.08,116.09,115.95,116.0,6024.0,87.0509,87.0584,86.9535,86.991,6024.0
2017-05-22 15:05:00,115.97,115.97,115.9,115.93,4620.0,86.9685,86.9685,86.916,86.9385,4620.0
2017-05-22 15:10:00,115.95,116.15,115.95,116.11,10641.0,86.9535,87.1034,86.9535,87.0734,10641.0
2017-05-22 15:15:00,116.11,116.13,116.06,116.1,7002.0,87.0734,87.0884,87.0359,87.0659,7002.0
2017-05-22 15:20:00,116.12,116.12,116.08,116.09,1898.0,87.0809,87.0809,87.0509,87.0584,1898.0
2017-05-22 15:25:00,116.1,116.11,116.02,116.05,9993.0,87.0659,87.0734,87.0059,87.0284,9993.0
2017-05-22 15:30:00,116.05,116.13,116.0,116.0,20082.0,87.0284,87.0884,86.991,86.991,20082.0
2017-05-22 15:35:00,116.02,116.08,115.98,116.01,17802.0,87.0059,87.0509,86.976,86.9984,17802.0
2017-05-22 15:40:00,116.01,116.01,115.95,115.95,22783.0,86.9984,86.9984,86.9535,86.9535,22783.0
2017-05-22 15:45:00,115.95,116.01,115.95,115.98,26351.0,86.9535,86.9984,86.9535,86.976,26351.0
2017-05-22 15:50:00,115.98,116.01,115.97,116.0,26072.0,86.976,86.9984,86.9685,86.991,26072.0
2017-05-22 15:55:00,116.0,116.01,115.79,115.84,66627.0,86.991,86.9984,86.8335,86.871,66627.0
2017-05-23 09:30:00,116.24,116.37,116.02,116.02,9276.0,87.1709,87.2684,87.0059,87.0059,9276.0
2017-05-23 09:35:00,115.98,116.27,115.86,116.08,5223.0,86.976,87.1934,86.886,87.0509,5223.0
2017-05-23 09:40:00,116.12,116.12,115.89,115.92,3661.0,87.0809,87.0809,86.9085,86.931,3661.0
2017-05-23 09:45:00,116.04,116.25,116.04,116.23,20522.0,87.0209,87.1784,87.0209,87.1634,20522.0
2017-05-23 09:50:00,116.18,116.23,115.98,115.98,5750.0,87.1259,87.1634,86.976,86.976,5750.0
2017-05-23 09:55:00,115.92,115.96,115.83,115.88,2440.0,86.931,86.961,86.8635,86.901,2440.0
2017-05-23 10:00:00,115.86,116.22,115.83,116.18,11285.0,86.886,87.1559,86.8635,87.1259,11285.0
2017-05-23 10:05:00,116.11,116.19,116.05,116.1,13109.0,87.0734,87.1334,87.0284,87.0659,13109.0
2017-05-23 10:10:00,116.12,116.22,116.1,116.11,5000.0,87.0809,87.1559,87.0659,87.0734,5000.0
2017-05-23 10:15:00,116.1,116.33,116.09,116.14,15746.0,87.0659,87.2384,87.0584,87.0959,15746.0
2017-05-23 10:20:00,116.17,116.31,116.09,116.26,10554.0,87.1184,87.2234,87.0584,87.1859,10554.0
2017-05-23 10:25:00,116.22,116.25,116.11,116.2,8272.0,87.1559,87.1784,87.0734,87.1409,8272.0
2017-05-23 10:30:00,116.15,116.2,116.02,116.05,3063.0,87.1034,87.1409,87.0059,87.0284,3063.0
2017-05-23 10:35:00,116.06,116.11,115.98,115.98,2321.0,87.0359,87.0734,86.976,86.976,2321.0
2017-05-23 10:40:00,115.93,116.15,115.93,116.09,2110.0,86.9385,87.1034,86.9385,87.0584,2110.0
2017-05-23 10:45:00,116.12,116.17,116.07,116.11,2840.0,87.0809,87.1184,87.0434,87.0734,2840.0
2017-05-23 10:50:00,116.15,116.18,116.09,116.12,4600.0,87.1034,87.1259,87.0584,87.0809,4600.0
2017-05-23 10:55:00,116.11,116.16,116.08,116.14,5700.0,87.0734,87.1109,87.0509,87.0959,5700.0
2017-05-23 11:00:00,116.14,116.31,116.06,116.28,25150.0,87.0959,87.2234,87.0359,87.2009,25150.0
2017-05-23 11:05:00,116.32,116.38,116.32,116.38,2906.0,87.2309,87.2759,87.2309,87.2759,2906.0
2017-05-23 11:10:00,116.35,116.43,116.17,116.43,3265.0,87.2534,87.3134,87.1184,87.3134,3265.0
2017-05-23 11:15:00,116.36,116.36,116.22,116.27,2150.0,87.2609,87.2609,87.1559,87.1934,2150.0
2017-05-23 11:20:00,116.25,116.44,116.25,116.31,2221.0,87.1784,87.3209,87.1784,87.2234,2221.0
2017-05-23 11:25:00,116.26,116.28,116.16,116.16,1401.0,87.1859,87.2009,87.1109,87.1109,1401.0
2017-05-23 11:30:00,116.23,116.31,116.18,116.22,2161.0,87.1634,87.2234,87.1259,87.1559,2161.0
2017-05-23 11:35:00,116.2,116.41,116.18,116.35,4939.0,87.1409,87.2984,87.1259,87.2534,4939.0
2017-05-23 11:40:00,116.36,116.37,116.32,116.33,2335.0,87.2609,87.2684,87.2309,87.2384,2335.0
2017-05-23 11:45:00,116.33,116.43,116.33,116.38,2675.0,87.2384,87.3134,87.2384,87.2759,2675.0
2017-05-23 11:50:00,116.38,116.42,116.34,116.36,2576.0,87.2759,87.3059,87.2459,87.2609,2576.0
2017-05-23 11:55:00,116.33,116.42,116.31,116.38,4899.0,87.2384,87.3059,87.2234,87.2759,4899.0
2017-05-23 12:00:00,116.38,116.49,116.38,116.49,1213.0,87.2759,87.3584,87.2759,87.3584,1213.0
2017-05-23 12:05:00,116.44,116.47,116.42,116.47,883.0,87.3209,87.3434,87.3059,87.3434,883.0
2017-05-23 12:10:00,116.44,116.5,116.43,116.43,2263.0,87.3209,87.3659,87.3134,87.3134,2263.0
2017-05-23 12:15:00,116.46,116.47,116.42,116.43,2381.0,87.3359,87.3434,87.3059,87.3134,2381.0
2017-05-23 12:20:00,116.44,116.44,116.37,116.38,2700.0,87.3209,87.3209,87.2684,87.2759,2700.0
2017-05-23 12:25:00,116.38,116.4,116.23,116.28,4080.0,87.2759,87.2909,87.1634,87.2009,4080.0
2017-05-23 12:30:00,116.27,116.3,116.22,116.22,1947.0,87.1934,87.2159,87.1559,87.1559,1947.0
2017-05-23 12:35:00,116.18,116.28,116.15,116.28,1200.0,87.1259,87.2009,87.1034,87.2009,1200.0
2017-05-23 12:40:00,116.3,116.3,116.2,116.22,800.0,87.2159,87.2159,87.1409,87.1559,800.0
2017-05-23 12:45:00,116.24,116.25,116.2,116.23,2606.0,87.1709,87.1784,87.1409,87.1634,2606.0
2017-05-23 12:50:00,116.23,116.24,116.2,116.2,1400.0,87.1634,87.1709,87.1409,87.1409,1400.0
2017-05-23 12:55:00,116.19,116.29,116.19,116.29,1300.0,87.1334,87.2084,87.1334,87.2084,1300.0
2017-05-23 13:00:00,116.28,116.28,116.24,116.26,1500.0,87.2009,87.2009,87.1709,87.1859,1500.0
2017-05-23 13:05:00,116.29,116.29,116.24,116.29,400.0,87.2084,87.2084,87.1709,87.2084,400.0
2017-05-23 13:10:00,116.29,116.33,116.29,116.33,400.0,87.2084,87.2384,87.2084,87.2384,400.0
2017-05-23 13:15:00,116.33,116.38,116.31,116.33,1350.0,87.2384,87.2759,87.2234,87.2384,1350.0
2017-05-23 13:20:00,116.36,116.37,116.32,116.32,2350.0,87.2609,87.2684,87.2309,87.2309,2350.0
2017-05-23 13:25:00,116.32,116.39,116.29,116.39,1519.0,87.2309,87.2834,87.2084,87.2834,1519.0
2017-05-23 13:30:00,116.4,116.44,116.38,116.44,1410.0,87.2909,87.3209,87.2759,87.3209,1410.0
2017-05-23 13:35:00,116.39,116.43,116.36,116.4,6970.0,87.2834,87.3134,87.2609,87.2909,6970.0
2017-05-23 13:40:00,116.41,116.47,116.39,116.45,7764.0,87.2984,87.3434,87.2834,87.3284,7764.0
2017-05-23 13:45:00,116.47,116.5,116.45,116.45,6303.0,87.3434,87.3659,87.3284,87.3284,6303.0
2017-05-23 13:50:00,116.43,116.45,116.39,116.42,1756.0,87.3134,87.3284,87.2834,87.3059,1756.0
2017-05-23 13:55:00,116.4,116.46,116.37,116.46,2550.0,87.2909,87.3359,87.2684,87.3359,2550.0
2017-05-23 14:00:00,116.45,116.45,116.41,116.43,1125.0,87.3284,87.3284,87.2984,87.3134,1125.0
2017-05-23 14:05:00,116.5,116.5,116.4,116.4,539.0,87.3659,87.3659,87.2909,87.2909,539.0
2017-05-23 14:10:00,116.43,116.5,116.43,116.49,2747.0,87.3134,87.3659,87.3134,87.3584,2747.0
2017-05-23 14:15:00,116.48,116.49,116.46,116.47,2025.0,87.3509,87.3584,87.3359,87.3434,2025.0
2017-05-23 14:20:00,116.47,116.53,116.47,116.5,7452.0,87.3434,87.3884,87.3434,87.3659,7452.0
2017-05-23 14:25:00,116.5,116.56,116.49,116.55,10104.0,87.3659,87.4109,87.3584,87.4034,10104.0
2017-05-23 14:30:00,116.56,116.57,116.43,116.49,5358.0,87.4109,87.4184,87.3134,87.3584,5358.0
2017-05-23 14:35:00,116.49,116.53,116.42,116.47,4987.0,87.3584,87.3884,87.3059,87.3434,4987.0
2017-05-23 14:40:00,116.45,116.45,116.34,116.34,7524.0,87.3284,87.3284,87.2459,87.2459,7524.0
2017-05-23 14:45:00,116.32,116.4,116.24,116.32,4747.0,87.2309,87.2909,87.1709,87.2309,4747.0
2017-05-23 14:50:00,116.32,116.32,116.22,116.22,3897.0,87.2309,87.2309,87.1559,87.1559,3897.0
2017-05-23 14:55:00,116.26,116.37,116.26,116.34,2000.0,87.1859,87.2684,87.1859,87.2459,2000.0
2017-05-23 15:00:00,116.34,116.45,116.34,116.34,3378.0,87.2459,87.3284,87.2459,87.2459,3378.0
2017-05-23 15:05:00,116.35,116.39,116.32,116.32,2746.0,87.2534,87.2834,87.2309,87.2309,2746.0
2017-05-23 15:10:00,116.3,116.32,116.25,116.26,4254.0,87.2159,87.2309,87.1784,87.1859,4254.0
2017-05-23 15:15:00,116.21,116.26,116.2,116.25,6913.0,87.1484,87.1859,87.1409,87.1784,6913.0
2017-05-23 15:20:00,116.25,116.26,116.2,116.25,5894.0,87.1784,87.1859,87.1409,87.1784,5894.0
2017-05-23 15:25:00,116.27,116.31,116.25,116.27,12851.0,87.1934,87.2234,87.1784,87.1934,12851.0
2017-05-23 15:30:00,116.27,116.29,116.26,116.27,5172.0,87.1934,87.2084,87.1859,87.1934,5172.0
2017-05-23 15:35:00,116.26,116.28,116.2,116.26,6465.0,87.1859,87.2009,87.1409,87.1859,6465.0
2017-05-23 15:40:00,116.25,116.28,116.2,116.23,3037.0,87.1784,87.2009,87.1409,87.1634,3037.0
2017-05-23 15:45:00,116.23,116.27,116.22,116.25,8752.0,87.1634,87.1934,87.1559,87.1784,8752.0
2017-05-23 15:50:00,116.27,116.28,116.19,116.21,13467.0,87.1934,87.2009,87.1334,87.1484,13467.0
2017-05-23 15:55:00,116.2,116.21,116.11,116.15,42728.0,87.1409,87.1484,87.0734,87.1034,42728.0
2017-05-24 09:30:00,116.32,116.54,116.32,116.42,10711.0,87.2309,87.3959,87.2309,87.3059,10711.0
2017-05-24 09:35:00,116.48,116.63,116.41,116.51,11825.0,87.3509,87.4634,87.2984,87.3734,11825.0
2017-05-24 09:40:00,116.63,116.96,116.63,116.96,4659.0,87.4634,87.7109,87.4634,87.7109,4659.0
2017-05-24 09:45:00,117.0,117.31,116.9,117.19,10734.0,87.7409,87.9733,87.6659,87.8834,10734.0
2017-05-24 09:50:00,117.17,117.28,117.17,117.24,6950.0,87.8684,87.9509,87.8684,87.9209,6950.0
2017-05-24 09:55:00,117.24,117.39,117.24,117.35,7857.0,87.9209,88.0333,87.9209,88.0033,7857.0
2017-05-24 10:00:00,117.38,117.6,117.38,117.54,11433.0,88.0258,88.1908,88.0258,88.1458,11433.0
2017-05-24 10:05:00,117.54,117.62,117.53,117.62,3595.0,88.1458,88.2058,88.1383,88.2058,3595.0
2017-05-24 10:10:00,117.62,117.76,117.62,117.74,6165.0,88.2058,88.3108,88.2058,88.2958,6165.0
2017-05-24 10:15:00,117.73,117.74,117.65,117.67,7275.0,88.2883,88.2958,88.2283,88.2433,7275.0
2017-05-24 10:20:00,117.7,117.72,117.37,117.37,7244.0,88.2658,88.2808,88.0183,88.0183,7244.0
2017-05-24 10:25:00,117.33,117.51,117.33,117.47,3278.0,87.9883,88.1233,87.9883,88.0933,3278.0
2017-05-24 10:30:00,117.43,117.44,117.32,117.32,2514.0,88.0633,88.0708,87.9808,87.9808,2514.0
2017-05-24 10:35:00,117.37,117.45,117.35,117.45,1708.0,88.0183,88.0783,88.0033,88.0783,1708.0
2017-05-24 10:40:00,117.43,117.43,117.35,117.4,4289.0,88.0633,88.0633,88.0033,88.0408,4289.0
2017-05-24 10:45:00,117.39,117.47,117.35,117.38,4380.0,88.0333,88.0933,88.0033,88.0258,4380.0
2017-05-24 10:50:00,117.39,117.41,117.27,117.29,3600.0,88.0333,88.0483,87.9434,87.9583,3600.0
2017-05-24 10:55:00,117.29,117.52,117.29,117.48,4944.0,87.9583,88.1308,87.9583,88.1008,4944.0
2017-05-24 11:00:00,117.39,117.39,117.27,117.27,1357.0,88.0333,88.0333,87.9434,87.9434,1357.0
2017-05-24 11:05:00,117.29,117.38,117.27,117.35,4926.0,87.9583,88.0258,87.9434,88.0033,4926.0
2017-05-24 11:10:00,117.36,117.36,117.29,117.29,2450.0,88.0108,88.0108,87.9583,87.9583,2450.0
2017-05-24 11:15:00,117.33,117.38,117.31,117.38,4435.0,87.9883,88.0258,87.9733,88.0258,4435.0
2017-05-24 11:20:00,117.36,117.37,117.26,117.3,11264.0,88.0108,88.0183,87.9359,87.9658,11264.0
2017-05-24 11:25:00,117.3,117.31,117.28,117.3,1300.0,87.9658,87.9733,87.9509,87.9658,1300.0
2017-05-24 11:30:00,117.29,117.44,117.26,117.43,4392.0,87.9583,88.0708,87.9359,88.0633,4392.0
2017-05-24 11:35:00,117.44,117.56,117.38,117.56,2600.0,88.0708,88.1608,88.0258,88.1608,2600.0
2017-05-24 11:40:00,117.58,117.61,117.45,117.47,6238.0,88.1758,88.1983,88.0783,88.0933,6238.0
2017-05-24 11:45:00,117.45,117.46,117.42,117.44,3812.0,88.0783,88.0858,88.0558,88.0708,3812.0
2017-05-24 11:50:00,117.4,117.46,117.35,117.38,2577.0,88.0408,88.0858,88.0033,88.0258,2577.0
2017-05-24 11:55:00,117.36,117.39,117.34,117.37,2835.0,88.0108,88.0333,87.9958,88.0183,2835.0
2017-05-24 12:00:00,117.37,117.42,117.35,117.37,9474.0,88.0183,88.0558,88.0033,88.0183,9474.0
2017-05-24 12:05:00,117.35,117.35,117.11,117.19,11993.0,88.0033,88.0033,87.8234,87.8834,11993.0
2017-05-24 12:10:00,117.19,117.19,117.0,117.03,6824.0,87.8834,87.8834,87.7409,87.7634,6824.0
2017-05-24 12:15:00,116.97,117.11,116.97,117.1,6303.0,87.7184,87.8234,87.7184,87.8159,6303.0
2017-05-24 12:20:00,117.11,117.11,117.03,117.06,5114.0,87.8234,87.8234,87.7634,87.7859,5114.0
2017-05-24 12:25:00,117.09,117.26,117.08,117.26,4290.0,87.8084,87.9359,87.8009,87.9359,4290.0
2017-05-24 12:30:00,117.23,117.39,117.19,117.34,10617.0,87.9134,88.0333,87.8834,87.9958,10617.0
2017-05-24 12:35:00,117.34,117.37,117.34,117.35,4902.0,87.9958,88.0183,87.9958,88.0033,4902.0
2017-05-24 12:40:00,117.38,117.38,117.34,117.35,1800.0,88.0258,88.0258,87.9958,88.0033,1800.0
2017-05-24 12:45:00,117.35,117.37,117.33,117.36,1241.0,88.0033,88.0183,87.9883,88.0108,1241.0
2017-05-24 12:50:00,117.34,117.42,117.34,117.42,2500.0,87.9958,88.0558,87.9958,88.0558,2500.0
2017-05-24 12:55:00,117.42,117.5,117.42,117.5,2182.0,88.0558,88.1158,88.0558,88.1158,2182.0
2017-05-24 13:00:00,117.47,117.52,117.47,117.52,2000.0,88.0933,88.1308,88.0933,88.1308,2000.0
2017-05-24 13:05:00,117.51,117.53,117.49,117.5,1864.0,88.1233,88.1383,88.1083,88.1158,1864.0
2017-05-24 13:10:00,117.51,117.52,117.49,117.5,1016.0,88.1233,88.1308,88.1083,88.1158,1016.0
2017-05-24 13:15:00,117.52,117.54,117.46,117.47,3478.0,88.1308,88.1458,88.0858,88.0933,3478.0
2017-05-24 13:20:00,117.49,117.49,117.46,117.49,1135.0,88.1083,88.1083,88.0858,88.1083,1135.0
2017-05-24 13:25:00,117.48,117.52,117.43,117.49,2407.0,88.1008,88.1308,88.0633,88.1083,2407.0
2017-05-24 13:30:00,117.5,117.5,117.45,117.48,947.0,88.1158,88.1158,88.0783,88.1008,947.0
2017-05-24 13:35:00,117.46,117.54,117.45,117.46,2696.0,88.0858,88.1458,88.0783,88.0858,2696.0
2017-05-24 13:40:00,117.46,117.49,117.46,117.47,1247.0,88.0858,88.1083,88.0858,88.0933,1247.0
2017-05-24 13:45:00,117.46,117.46,117.38,117.4,9135.0,88.0858,88.0858,88.0258,88.0408,9135.0
2017-05-24 13:50:00,117.4,117.4,117.33,117.36,10662.0,88.0408,88.0408,87.9883,88.0108,10662.0
2017-05-24 13:55:00,117.35,117.36,117.32,117.32,10295.0,88.0033,88.0108,87.9808,87.9808,10295.0
2017-05-24 14:00:00,117.35,117.45,117.31,117.38,8053.0,88.0033,88.0783,87.9733,88.0258,8053.0
2017-05-24 14:05:00,117.45,117.45,117.32,117.4,5124.0,88.0783,88.0783,87.9808,88.0408,5124.0
2017-05-24 14:10:00,117.38,117.45,117.34,117.41,2021.0,88.0258,88.0783,87.9958,88.0483,2021.0
2017-05-24 14:15:00,117.44,117.49,117.41,117.45,5011.0,88.0708,88.1083,88.0483,88.0783,5011.0
2017-05-24 14:20:00,117.49,117.49,117.44,117.44,3768.0,88.1083,88.1083,88.0708,88.0708,3768.0
2017-05-24 14:25:00,117.43,117.44,117.4,117.44,1641.0,88.0633,88.0708,88.0408,88.0708,1641.0
2017-05-24 14:30:00,117.45,117.45,117.4,117.42,3565.0,88.0783,88.0783,88.0408,88.0558,3565.0
2017-05-24 14:35:00,117.4,117.46,117.4,117.44,3499.0,88.0408,88.0858,88.0408,88.0708,3499.0
2017-05-24 14:40:00,117.46,117.46,117.35,117.4,4111.0,88.0858,88.0858,88.0033,88.0408,4111.0
2017-05-24 14:45:00,117.4,117.4,117.36,117.38,4125.0,88.0408,88.0408,88.0108,88.0258,4125.0
2017-05-24 14:50:00,117.38,117.38,117.34,117.34,2267.0,88.0258,88.0258,87.9958,87.9958,2267.0
2017-05-24 14:55:00,117.33,117.33,117.28,117.29,5725.0,87.9883,87.9883,87.9509,87.9583,5725.0
2017-05-24 15:00:00,117.31,117.38,117.29,117.38,7464.0,87.9733,88.0258,87.9583,88.0258,7464.0
2017-05-24 15:05:00,117.38,117.38,117.24,117.28,20298.0,88.0258,88.0258,87.9209,87.9509,20298.0
2017-05-24 15:10:00,117.26,117.27,117.13,117.13,6794.0,87.9359,87.9434,87.8384,87.8384,6794.0
2017-05-24 15:15:00,117.13,117.17,117.12,117.16,6006.0,87.8384,87.8684,87.8309,87.8609,6006.0
2017-05-24 15:20:00,117.17,117.25,117.16,117.19,6714.0,87.8684,87.9284,87.8609,87.8834,6714.0
2017-05-24 15:25:00,117.19,117.28,117.19,117.25,3969.0,87.8834,87.9509,87.8834,87.9284,3969.0
2017-05-24 15:30:00,117.24,117.24,117.11,117.11,7346.0,87.9209,87.9209,87.8234,87.8234,7346.0
2017-05-24 15:35:00,117.1,117.11,117.0,117.03,11323.0,87.8159,87.8234,87.7409,87.7634,11323.0
2017-05-24 15:40:00,117.04,117.1,117.03,117.06,10451.0,87.7709,87.8159,87.7634,87.7859,10451.0
2017-05-24 15:45:00,117.06,117.09,117.02,117.02,16581.0,87.7859,87.8084,87.7559,87.7559,16581.0
2017-05-24 15:50:00,117.04,117.11,117.02,117.09,22116.0,87.7709,87.8234,87.7559,87.8084,22116.0
2017-05-24 15:55:00,117.09,117.18,117.08,117.14,36877.0,87.8084,87.8759,87.8009,87.8459,36877.0
2017-05-25 09:30:00,117.36,117.96,116.81,116.84,10268.0,88.0108,88.4608,87.5984,87.6209,10268.0
2017-05-25 09:35:00,116.8,117.28,116.8,117.11,9964.0,87.5909,87.9509,87.5909,87.8234,9964.0
2017-05-25 09:40:00,117.13,117.26,117.01,117.22,18208.0,87.8384,87.9359,87.7484,87.9059,18208.0
2017-05-25 09:45:00,117.2,117.56,117.2,117.41,7970.0,87.8909,88.1608,87.8909,88.0483,7970.0
2017-05-25 09:50:00,117.4,117.4,117.09,117.32,6993.0,88.0408,88.0408,87.8084,87.9808,6993.0
2017-05-25 09:55:00,117.25,117.42,117.19,117.25,6699.0,87.9284,88.0558,87.8834,87.9284,6699.0
2017-05-25 10:00:00,117.25,117.27,117.12,117.25,5620.0,87.9284,87.9434,87.8309,87.9284,5620.0
2017-05-25 10:05:00,117.25,117.32,117.2,117.3,9615.0,87.9284,87.9808,87.8909,87.9658,9615.0
2017-05-25 10:10:00,117.34,117.59,117.22,117.23,6900.0,87.9958,88.1833,87.9059,87.9134,6900.0
2017-05-25 10:15:00,117.25,117.51,117.25,117.34,4693.0,87.9284,88.1233,87.9284,87.9958,4693.0
2017-05-25 10:20:00,117.32,117.38,117.06,117.1,6320.0,87.9808,88.0258,87.7859,87.8159,6320.0
2017-05-25 10:25:00,117.1,117.22,116.95,117.22,7683.0,87.8159,87.9059,87.7034,87.9059,7683.0
2017-05-25 10:30:00,117.26,117.26,117.12,117.14,3500.0,87.9359,87.9359,87.8309,87.8459,3500.0
2017-05-25 10:35:00,117.15,117.25,117.09,117.12,3299.0,87.8534,87.9284,87.8084,87.8309,3299.0
2017-05-25 10:40:00,117.23,117.34,117.23,117.34,1907.0,87.9134,87.9958,87.9134,87.9958,1907.0
2017-05-25 10:45:00,117.42,117.62,117.37,117.57,3957.0,88.0558,88.2058,88.0183,88.1683,3957.0
2017-05-25 10:50:00,117.6,117.68,117.53,117.66,4291.0,88.1908,88.2508,88.1383,88.2358,4291.0
2017-05-25 10:55:00,117.68,117.82,117.68,117.82,3375.0,88.2508,88.3558,88.2508,88.3558,3375.0
2017-05-25 11:00:00,117.79,117.85,117.74,117.81,7512.0,88.3333,88.3783,88.2958,88.3483,7512.0
2017-05-25 11:05:00,117.83,117.91,117.76,117.91,4879.0,88.3633,88.4233,88.3108,88.4233,4879.0
2017-05-25 11:10:00,117.91,118.04,117.89,118.03,10753.0,88.4233,88.5208,88.4083,88.5133,10753.0
2017-05-25 11:15:00,118.03,118.09,117.88,117.91,5659.0,88.5133,88.5583,88.4008,88.4233,5659.0
2017-05-25 11:20:00,117.86,118.08,117.84,117.89,8781.0,88.3858,88.5508,88.3708,88.4083,8781.0
2017-05-25 11:25:00,117.92,118.0,117.88,117.98,2301.0,88.4308,88.4908,88.4008,88.4758,2301.0
2017-05-25 11:30:00,118.0,118.07,117.93,117.99,9216.0,88.4908,88.5433,88.4383,88.4833,9216.0
2017-05-25 11:35:00,117.96,118.06,117.93,118.02,2895.0,88.4608,88.5358,88.4383,88.5058,2895.0
2017-05-25 11:40:00,118.02,118.51,118.02,118.25,22308.0,88.5058,88.8733,88.5058,88.6783,22308.0
2017-05-25 11:45:00,118.24,118.42,118.23,118.25,3689.0,88.6708,88.8058,88.6633,88.6783,3689.0
2017-05-25 11:50:00,118.26,118.45,118.26,118.41,2734.0,88.6858,88.8283,88.6858,88.7983,2734.0
2017-05-25 11:55:00,118.4,118.42,118.18,118.22,3850.0,88.7908,88.8058,88.6258,88.6558,3850.0
2017-05-25 12:00:00,118.24,118.39,118.22,118.39,1647.0,88.6708,88.7833,88.6558,88.7833,1647.0
2017-05-25 12:05:00,118.38,118.44,118.25,118.34,4660.0,88.7758,88.8208,88.6783,88.7458,4660.0
2017-05-25 12:10:00,118.42,118.55,118.4,118.49,5219.0,88.8058,88.9033,88.7908,88.8583,5219.0
2017-05-25 12:15:00,118.48,118.48,118.31,118.31,1700.0,88.8508,88.8508,88.7233,88.7233,1700.0
2017-05-25 12:20:00,118.29,118.48,118.29,118.35,9809.0,88.7083,88.8508,88.7083,88.7533,9809.0
2017-05-25 12:25:00,118.37,118.4,118.3,118.35,2263.0,88.7683,88.7908,88.7158,88.7533,2263.0
2017-05-25 12:30:00,118.33,118.33,118.2,118.22,3417.0,88.7383,88.7383,88.6408,88.6558,3417.0
2017-05-25 12:35:00,118.22,118.28,118.22,118.27,2500.0,88.6558,88.7008,88.6558,88.6933,2500.0
2017-05-25 12:40:00,118.25,118.25,118.17,118.21,3802.0,88.6783,88.6783,88.6183,88.6483,3802.0
2017-05-25 12:45:00,118.21,118.21,118.2,118.2,300.0,88.6483,88.6483,88.6408,88.6408,300.0
2017-05-25 12:50:00,118.25,118.29,118.21,118.21,5539.0,88.6783,88.7083,88.6483,88.6483,5539.0
2017-05-25 12:55:00,118.21,118.26,118.21,118.22,1000.0,88.6483,88.6858,88.6483,88.6558,1000.0
2017-05-25 13:00:00,118.27,118.34,118.26,118.34,5137.0,88.6933,88.7458,88.6858,88.7458,5137.0
2017-05-25 13:05:00,118.35,118.45,118.34,118.45,9648.0,88.7533,88.8283,88.7458,88.8283,9648.0
2017-05-25 13:10:00,118.45,118.77,118.45,118.71,11235.0,88.8283,89.0682,88.8283,89.0232,11235.0
2017-05-25 13:15:00,118.68,118.75,118.66,118.72,8870.0,89.0007,89.0532,88.9857,89.0307,8870.0
2017-05-25 13:20:00,118.72,118.77,118.72,118.72,5002.0,89.0307,89.0682,89.0307,89.0307,5002.0
2017-05-25 13:25:00,118.72,118.77,118.7,118.7,4103.0,89.0307,89.0682,89.0157,89.0157,4103.0
2017-05-25 13:30:00,118.69,118.69,118.49,118.49,4398.0,89.0082,89.0082,88.8583,88.8583,4398.0
2017-05-25 13:35:00,118.49,118.62,118.49,118.58,8398.0,88.8583,88.9557,88.8583,88.9257,8398.0
2017-05-25 13:40:00,118.59,118.7,118.55,118.7,3536.0,88.9332,89.0157,88.9033,89.0157,3536.0
2017-05-25 13:45:00,118.72,118.81,118.72,118.78,1720.0,89.0307,89.0982,89.0307,89.0757,1720.0
2017-05-25 13:50:00,118.8,118.89,118.8,118.87,6868.0,89.0907,89.1582,89.0907,89.1432,6868.0
2017-05-25 13:55:00,118.86,118.99,118.8,118.94,10041.0,89.1357,89.2332,89.0907,89.1957,10041.0
2017-05-25 14:00:00,118.94,119.01,118.94,118.98,8400.0,89.1957,89.2482,89.1957,89.2257,8400.0
2017-05-25 14:05:00,118.98,119.09,118.97,119.07,6900.0,89.2257,89.3082,89.2182,89.2932,6900.0
2017-05-25 14:10:00,119.06,119.09,119.04,119.08,3783.0,89.2857,89.3082,89.2707,89.3007,3783.0
2017-05-25 14:15:00,119.09,119.35,119.07,119.34,13253.0,89.3082,89.5032,89.2932,89.4957,13253.0
2017-05-25 14:20:00,119.29,119.33,119.18,119.18,7652.0,89.4582,89.4882,89.3757,89.3757,7652.0
2017-05-25 14:25:00,119.18,119.23,119.12,119.23,5837.0,89.3757,89.4132,89.3307,89.4132,5837.0
2017-05-25 14:30:00,119.24,119.36,119.24,119.33,8051.0,89.4207,89.5107,89.4207,89.4882,8051.0
2017-05-25 14:35:00,119.34,119.46,119.33,119.42,5213.0,89.4957,89.5857,89.4882,89.5557,5213.0
2017-05-25 14:40:00,119.44,119.44,119.22,119.23,11360.0,89.5707,89.5707,89.4057,89.4132,11360.0
2017-05-25 14:45:00,119.23,119.3,119.22,119.23,5231.0,89.4132,89.4657,89.4057,89.4132,5231.0
2017-05-25 14:50:00,119.22,119.26,119.17,119.18,6201.0,89.4057,89.4357,89.3682,89.3757,6201.0
2017-05-25 14:55:00,119.18,119.43,119.18,119.39,9813.0,89.3757,89.5632,89.3757,89.5332,9813.0
2017-05-25 15:00:00,119.37,119.39,119.3,119.38,8288.0,89.5182,89.5332,89.4657,89.5257,8288.0
2017-05-25 15:05:00,119.38,119.38,119.29,119.37,4915.0,89.5257,89.5257,89.4582,89.5182,4915.0
2017-05-25 15:10:00,119.36,119.42,119.33,119.33,6868.0,89.5107,89.5557,89.4882,89.4882,6868.0
2017-05-25 15:15:00,119.32,119.32,119.14,119.15,10337.0,89.4807,89.4807,89.3457,89.3532,10337.0
2017-05-25 15:20:00,119.13,119.27,119.09,119.24,13530.0,89.3382,89.4432,89.3082,89.4207,13530.0
2017-05-25 15:25:00,119.22,119.35,119.22,119.26,10162.0,89.4057,89.5032,89.4057,89.4357,10162.0
2017-05-25 15:30:00,119.28,119.3,119.2,119.22,12020.0,89.4507,89.4657,89.3907,89.4057,12020.0
2017-05-25 15:35:00,119.21,119.29,119.14,119.14,19257.0,89.3982,89.4582,89.3457,89.3457,19257.0
2017-05-25 15:40:00,119.14,119.15,119.03,119.04,13838.0,89.3457,89.3532,89.2632,89.2707,13838.0
2017-05-25 15:45:00,119.03,119.04,118.88,118.88,23408.0,89.2632,89.2707,89.1507,89.1507,23408.0
2017-05-25 15:50:00,118.88,118.88,118.69,118.72,35557.0,89.1507,89.1507,89.0082,89.0307,35557.0
2017-05-25 15:55:00,118.73,118.77,118.71,118.76,49094.0,89.0382,89.0682,89.0232,89.0607,49094.0
2017-05-26 09:30:00,118.86,119.14,118.33,118.67,14073.0,89.1357,89.3457,88.7383,88.9932,14073.0
2017-05-26 09:35:00,118.8,118.8,118.57,118.65,2300.0,89.0907,89.0907,88.9182,88.9782,2300.0
2017-05-26 09:40:00,118.66,118.85,118.61,118.61,1700.0,88.9857,89.1282,88.9482,88.9482,1700.0
2017-05-26 09:45:00,118.73,118.73,118.4,118.43,2800.0,89.0382,89.0382,88.7908,88.8133,2800.0
2017-05-26 09:50:00,118.4,118.4,118.0,118.05,10993.0,88.7908,88.7908,88.4908,88.5283,10993.0
2017-05-26 09:55:00,118.06,118.21,117.98,118.2,5825.0,88.5358,88.6483,88.4758,88.6408,5825.0
2017-05-26 10:00:00,118.15,118.22,118.02,118.19,10802.0,88.6033,88.6558,88.5058,88.6333,10802.0
2017-05-26 10:05:00,118.16,118.2,118.13,118.19,1343.0,88.6108,88.6408,88.5883,88.6333,1343.0
2017-05-26 10:10:00,118.18,118.21,118.0,118.0,2841.0,88.6258,88.6483,88.4908,88.4908,2841.0
2017-05-26 10:15:00,118.06,118.09,118.01,118.04,5243.0,88.5358,88.5583,88.4983,88.5208,5243.0
2017-05-26 10:20:00,118.05,118.05,117.85,117.92,2281.0,88.5283,88.5283,88.3783,88.4308,2281.0
2017-05-26 10:25:00,117.92,117.94,117.82,117.86,2847.0,88.4308,88.4458,88.3558,88.3858,2847.0
2017-05-26 10:30:00,117.91,118.08,117.91,118.07,1928.0,88.4233,88.5508,88.4233,88.5433,1928.0
2017-05-26 10:35:00,118.06,118.11,117.93,117.95,3301.0,88.5358,88.5733,88.4383,88.4533,3301.0
2017-05-26 10:40:00,117.96,118.2,117.96,118.1,4419.0,88.4608,88.6408,88.4608,88.5658,4419.0
2017-05-26 10:45:00,118.05,118.08,118.0,118.08,1700.0,88.5283,88.5508,88.4908,88.5508,1700.0
2017-05-26 10:50:00,118.05,118.05,117.92,117.98,900.0,88.5283,88.5283,88.4308,88.4758,900.0
2017-05-26 10:55:00,117.92,117.98,117.83,117.85,2196.0,88.4308,88.4758,88.3633,88.3783,2196.0
2017-05-26 11:00:00,117.81,117.93,117.81,117.93,700.0,88.3483,88.4383,88.3483,88.4383,700.0
2017-05-26 11:05:00,117.97,117.97,117.83,117.88,1124.0,88.4683,88.4683,88.3633,88.4008,1124.0
2017-05-26 11:10:00,117.87,117.87,117.83,117.87,1575.0,88.3933,88.3933,88.3633,88.3933,1575.0
2017-05-26 11:15:00,117.9,117.91,117.79,117.82,2239.0,88.4158,88.4233,88.3333,88.3558,2239.0
2017-05-26 11:20:00,117.86,117.86,117.66,117.66,1100.0,88.3858,88.3858,88.2358,88.2358,1100.0
2017-05-26 11:25:00,117.72,117.72,117.66,117.71,2772.0,88.2808,88.2808,88.2358,88.2733,2772.0
2017-05-26 11:30:00,117.75,117.76,117.66,117.66,1120.0,88.3033,88.3108,88.2358,88.2358,1120.0
2017-05-26 11:35:00,117.61,117.61,117.56,117.58,1091.0,88.1983,88.1983,88.1608,88.1758,1091.0
2017-05-26 11:40:00,117.61,117.61,117.57,117.6,715.0,88.1983,88.1983,88.1683,88.1908,715.0
2017-05-26 11:45:00,117.59,117.72,117.58,117.72,5657.0,88.1833,88.2808,88.1758,88.2808,5657.0
2017-05-26 11:50:00,117.74,117.84,117.74,117.82,2800.0,88.2958,88.3708,88.2958,88.3558,2800.0
2017-05-26 11:55:00,117.76,117.81,117.7,117.81,2200.0,88.3108,88.3483,88.2658,88.3483,2200.0
2017-05-26 12:00:00,117.85,117.91,117.8,117.91,1800.0,88.3783,88.4233,88.3408,88.4233,1800.0
2017-05-26 12:05:00,117.92,117.93,117.8,117.83,12598.0,88.4308,88.4383,88.3408,88.3633,12598.0
2017-05-26 12:10:00,117.79,117.81,117.45,117.65,9298.0,88.3333,88.3483,88.0783,88.2283,9298.0
2017-05-26 12:15:00,117.63,117.69,117.63,117.69,699.0,88.2133,88.2583,88.2133,88.2583,699.0
2017-05-26 12:20:00,117.74,117.74,117.74,117.74,100.0,88.2958,88.2958,88.2958,88.2958,100.0
2017-05-26 12:25:00,117.74,117.74,117.65,117.68,1807.0,88.2958,88.2958,88.2283,88.2508,1807.0
2017-05-26 12:30:00,117.66,117.7,117.64,117.67,1035.0,88.2358,88.2658,88.2208,88.2433,1035.0
2017-05-26 12:35:00,117.67,117.67,117.64,117.64,300.0,88.2433,88.2433,88.2208,88.2208,300.0
2017-05-26 12:40:00,117.66,117.68,117.58,117.68,3436.0,88.2358,88.2508,88.1758,88.2508,3436.0
2017-05-26 12:45:00,117.68,117.72,117.62,117.66,6734.0,88.2508,88.2808,88.2058,88.2358,6734.0
2017-05-26 12:50:00,117.69,117.69,117.61,117.62,1930.0,88.2583,88.2583,88.1983,88.2058,1930.0
2017-05-26 12:55:00,117.61,117.61,117.52,117.52,991.0,88.1983,88.1983,88.1308,88.1308,991.0
2017-05-26 13:00:00,117.55,117.58,117.5,117.51,2503.0,88.1533,88.1758,88.1158,88.1233,2503.0
2017-05-26 13:05:00,117.52,117.53,117.47,117.47,2101.0,88.1308,88.1383,88.0933,88.0933,2101.0
2017-05-26 13:10:00,117.43,117.43,117.35,117.36,1301.0,88.0633,88.0633,88.0033,88.0108,1301.0
2017-05-26 13:15:00,117.32,117.35,117.26,117.26,2227.0,87.9808,88.0033,87.9359,87.9359,2227.0
2017-05-26 13:20:00,117.29,117.34,117.22,117.22,3562.0,87.9583,87.9958,87.9059,87.9059,3562.0
2017-05-26 13:25:00,117.2,117.22,117.17,117.2,1100.0,87.8909,87.9059,87.8684,87.8909,1100.0
2017-05-26 13:30:00,117.2,117.2,117.13,117.17,2150.0,87.8909,87.8909,87.8384,87.8684,2150.0
2017-05-26 13:35:00,117.15,117.21,117.14,117.15,1943.0,87.8534,87.8984,87.8459,87.8534,1943.0
2017-05-26 13:40:00,117.16,117.2,117.1,117.11,1200.0,87.8609,87.8909,87.8159,87.8234,1200.0
2017-05-26 13:45:00,117.11,117.11,117.04,117.09,2300.0,87.8234,87.8234,87.7709,87.8084,2300.0
2017-05-26 13:50:00,117.11,117.12,117.07,117.07,973.0,87.8234,87.8309,87.7934,87.7934,973.0
2017-05-26 13:55:00,117.05,117.05,117.0,117.04,1300.0,87.7784,87.7784,87.7409,87.7709,1300.0
2017-05-26 14:00:00,116.99,117.02,116.97,116.98,1850.0,87.7334,87.7559,87.7184,87.7259,1850.0
2017-05-26 14:05:00,116.99,117.02,116.96,116.99,2287.0,87.7334,87.7559,87.7109,87.7334,2287.0
2017-05-26 14:10:00,116.98,117.09,116.98,117.08,2300.0,87.7259,87.8084,87.7259,87.8009,2300.0
2017-05-26 14:15:00,117.06,117.08,117.03,117.08,2013.0,87.7859,87.8009,87.7634,87.8009,2013.0
2017-05-26 14:20:00,117.07,117.1,117.06,117.08,4181.0,87.7934,87.8159,87.7859,87.8009,4181.0
2017-05-26 14:25:00,117.09,117.13,117.07,117.1,2600.0,87.8084,87.8384,87.7934,87.8159,2600.0
2017-05-26 14:30:00,117.09,117.11,117.08,117.1,1200.0,87.8084,87.8234,87.8009,87.8159,1200.0
2017-05-26 14:35:00,117.12,117.18,117.1,117.16,2915.0,87.8309,87.8759,87.8159,87.8609,2915.0
2017-05-26 14:40:00,117.15,117.21,117.15,117.2,686.0,87.8534,87.8984,87.8534,87.8909,686.0
2017-05-26 14:45:00,117.21,117.22,117.17,117.22,2286.0,87.8984,87.9059,87.8684,87.9059,2286.0
2017-05-26 14:50:00,117.2,117.31,117.2,117.31,3800.0,87.8909,87.9733,87.8909,87.9733,3800.0
2017-05-26 14:55:00,117.29,117.38,117.28,117.3,4755.0,87.9583,88.0258,87.9509,87.9658,4755.0
2017-05-26 15:00:00,117.31,117.32,117.26,117.32,3792.0,87.9733,87.9808,87.9359,87.9808,3792.0
2017-05-26 15:05:00,117.31,117.33,117.24,117.32,3457.0,87.9733,87.9883,87.9209,87.9808,3457.0
2017-05-26 15:10:00,117.34,117.45,117.34,117.4,3427.0,87.9958,88.0783,87.9958,88.0408,3427.0
2017-05-26 15:15:00,117.4,117.49,117.4,117.49,3436.0,88.0408,88.1083,88.0408,88.1083,3436.0
2017-05-26 15:20:00,117.48,117.49,117.45,117.47,4686.0,88.1008,88.1083,88.0783,88.0933,4686.0
2017-05-26 15:25:00,117.47,117.47,117.44,117.44,5044.0,88.0933,88.0933,88.0708,88.0708,5044.0
2017-05-26 15:30:00,117.44,117.44,117.35,117.38,6859.0,88.0708,88.0708,88.0033,88.0258,6859.0
2017-05-26 15:35:00,117.39,117.51,117.37,117.5,10613.0,88.0333,88.1233,88.0183,88.1158,10613.0
2017-05-26 15:40:00,117.5,117.56,117.48,117.5,6228.0,88.1158,88.1608,88.1008,88.1158,6228.0
2017-05-26 15:45:00,117.51,117.7,117.5,117.7,7837.0,88.1233,88.2658,88.1158,88.2658,7837.0
2017-05-26 15:50:00,117.72,117.78,117.71,117.76,15746.0,88.2808,88.3258,88.2733,88.3108,15746.0
2017-05-26 15:55:00,117.77,117.81,117.71,117.8,64965.0,88.3183,88.3483,88.2733,88.3408,64965.0
2017-05-30 09:30:00,117.36,118.12,117.35,117.35,14498.0,88.0108,88.5808,88.0033,88.0033,14498.0
2017-05-30 09:35:00,117.69,118.04,117.58,117.86,2520.0,88.2583,88.5208,88.1758,88.3858,2520.0
2017-05-30 09:40:00,117.96,117.96,117.85,117.94,1100.0,88.4608,88.4608,88.3783,88.4458,1100.0
2017-05-30 09:45:00,117.93,117.95,117.71,117.85,3679.0,88.4383,88.4533,88.2733,88.3783,3679.0
2017-05-30 09:50:00,117.89,117.91,117.8,117.8,400.0,88.4083,88.4233,88.3408,88.3408,400.0
2017-05-30 09:55:00,117.85,117.86,117.6,117.73,2634.0,88.3783,88.3858,88.1908,88.2883,2634.0
2017-05-30 10:00:00,117.73,117.73,117.46,117.46,1100.0,88.2883,88.2883,88.0858,88.0858,1100.0
2017-05-30 10:05:00,117.5,117.55,117.44,117.55,3756.0,88.1158,88.1533,88.0708,88.1533,3756.0
2017-05-30 10:10:00,117.59,117.84,117.56,117.8,3903.0,88.1833,88.3708,88.1608,88.3408,3903.0
2017-05-30 10:15:00,117.8,117.8,117.71,117.72,600.0,88.3408,88.3408,88.2733,88.2808,600.0
2017-05-30 10:20:00,117.71,117.79,117.7,117.7,600.0,88.2733,88.3333,88.2658,88.2658,600.0
2017-05-30 10:25:00,117.75,117.84,117.74,117.78,1017.0,88.3033,88.3708,88.2958,88.3258,1017.0
2017-05-30 10:30:00,117.82,117.93,117.79,117.88,2700.0,88.3558,88.4383,88.3333,88.4008,2700.0
2017-05-30 10:35:00,117.81,118.01,117.78,118.01,2250.0,88.3483,88.4983,88.3258,88.4983,2250.0
2017-05-30 10:40:00,118.0,118.02,117.93,118.02,2279.0,88.4908,88.5058,88.4383,88.5058,2279.0
2017-05-30 10:45:00,117.97,118.02,117.94,117.98,1900.0,88.4683,88.5058,88.4458,88.4758,1900.0
2017-05-30 10:50:00,117.98,118.01,117.91,117.99,3462.0,88.4758,88.4983,88.4233,88.4833,3462.0
2017-05-30 10:55:00,118.04,118.06,118.0,118.06,1400.0,88.5208,88.5358,88.4908,88.5358,1400.0
2017-05-30 11:00:00,118.08,118.2,118.03,118.12,5593.0,88.5508,88.6408,88.5133,88.5808,5593.0
2017-05-30 11:05:00,118.08,118.23,118.08,118.16,2116.0,88.5508,88.6633,88.5508,88.6108,2116.0
2017-05-30 11:10:00,118.13,118.31,118.12,118.31,3028.0,88.5883,88.7233,88.5808,88.7233,3028.0
2017-05-30 11:15:00,118.29,118.37,118.25,118.35,3609.0,88.7083,88.7683,88.6783,88.7533,3609.0
2017-05-30 11:20:00,118.35,118.35,118.24,118.31,2688.0,88.7533,88.7533,88.6708,88.7233,2688.0
2017-05-30 11:25:00,118.38,118.38,118.32,118.34,1200.0,88.7758,88.7758,88.7308,88.7458,1200.0
2017-05-30 11:30:00,118.31,118.38,118.3,118.3,3093.0,88.7233,88.7758,88.7158,88.7158,3093.0
2017-05-30 11:35:00,118.31,118.5,118.31,118.5,3715.0,88.7233,88.8658,88.7233,88.8658,3715.0
2017-05-30 11:40:00,118.49,118.51,118.4,118.44,3848.0,88.8583,88.8733,88.7908,88.8208,3848.0
2017-05-30 11:45:00,118.44,118.52,118.43,118.43,1000.0,88.8208,88.8808,88.8133,88.8133,1000.0
2017-05-30 11:50:00,118.43,118.48,118.42,118.42,1876.0,88.8133,88.8508,88.8058,88.8058,1876.0
2017-05-30 11:55:00,118.47,118.52,118.4,118.4,2070.0,88.8433,88.8808,88.7908,88.7908,2070.0
2017-05-30 12:00:00,118.44,118.46,118.42,118.46,1585.0,88.8208,88.8358,88.8058,88.8358,1585.0
2017-05-30 12:05:00,118.41,118.41,118.29,118.29,2200.0,88.7983,88.7983,88.7083,88.7083,2200.0
2017-05-30 12:10:00,118.28,118.44,118.28,118.34,2003.0,88.7008,88.8208,88.7008,88.7458,2003.0
2017-05-30 12:15:00,118.3,118.3,118.21,118.22,2300.0,88.7158,88.7158,88.6483,88.6558,2300.0
2017-05-30 12:20:00,118.26,118.3,118.21,118.3,2539.0,88.6858,88.7158,88.6483,88.7158,2539.0
2017-05-30 12:25:00,118.34,118.34,118.3,118.34,1819.0,88.7458,88.7458,88.7158,88.7458,1819.0
2017-05-30 12:30:00,118.35,118.43,118.35,118.41,2198.0,88.7533,88.8133,88.7533,88.7983,2198.0
2017-05-30 12:35:00,118.36,118.36,118.26,118.3,1500.0,88.7608,88.7608,88.6858,88.7158,1500.0
2017-05-30 12:40:00,118.37,118.44,118.36,118.44,2129.0,88.7683,88.8208,88.7608,88.8208,2129.0
2017-05-30 12:45:00,118.44,118.48,118.37,118.37,1000.0,88.8208,88.8508,88.7683,88.7683,1000.0
2017-05-30 12:50:00,118.39,118.41,118.36,118.41,1700.0,88.7833,88.7983,88.7608,88.7983,1700.0
2017-05-30 12:55:00,118.43,118.43,118.38,118.38,600.0,88.8133,88.8133,88.7758,88.7758,600.0
2017-05-30 13:00:00,118.39,118.55,118.39,118.51,2493.0,88.7833,88.9033,88.7833,88.8733,2493.0
2017-05-30 13:05:00,118.51,118.52,118.47,118.47,2142.0,88.8733,88.8808,88.8433,88.8433,2142.0
2017-05-30 13:10:00,118.47,118.53,118.47,118.5,3400.0,88.8433,88.8883,88.8433,88.8658,3400.0
2017-05-30 13:15:00,118.48,118.56,118.48,118.56,1900.0,88.8508,88.9108,88.8508,88.9108,1900.0
2017-05-30 13:20:00,118.55,118.55,118.45,118.53,4443.0,88.9033,88.9033,88.8283,88.8883,4443.0
2017-05-30 13:25:00,118.44,118.48,118.44,118.47,1300.0,88.8208,88.8508,88.8208,88.8433,1300.0
2017-05-30 13:30:00,118.47,118.51,118.44,118.5,1198.0,88.8433,88.8733,88.8208,88.8658,1198.0
2017-05-30 13:35:00,118.48,118.56,118.46,118.56,1825.0,88.8508,88.9108,88.8358,88.9108,1825.0
2017-05-30 13:40:00,118.56,118.56,118.46,118.46,1600.0,88.9108,88.9108,88.8358,88.8358,1600.0
2017-05-30 13:45:00,118.48,118.48,118.4,118.44,1861.0,88.8508,88.8508,88.7908,88.8208,1861.0
2017-05-30 13:50:00,118.39,118.39,118.31,118.37,2473.0,88.7833,88.7833,88.7233,88.7683,2473.0
2017-05-30 13:55:00,118.37,118.4,118.34,118.39,1869.0,88.7683,88.7908,88.7458,88.7833,1869.0
2017-05-30 14:00:00,118.4,118.42,118.33,118.38,2300.0,88.7908,88.8058,88.7383,88.7758,2300.0
2017-05-30 14:05:00,118.38,118.47,118.37,118.45,1483.0,88.7758,88.8433,88.7683,88.8283,1483.0
2017-05-30 14:10:00,118.42,118.49,118.39,118.47,5014.0,88.8058,88.8583,88.7833,88.8433,5014.0
2017-05-30 14:15:00,118.46,118.48,118.4,118.4,2769.0,88.8358,88.8508,88.7908,88.7908,2769.0
2017-05-30 14:20:00,118.44,118.45,118.39,118.45,2700.0,88.8208,88.8283,88.7833,88.8283,2700.0
2017-05-30 14:25:00,118.42,118.45,118.36,118.36,5282.0,88.8058,88.8283,88.7608,88.7608,5282.0
2017-05-30 14:30:00,118.4,118.43,118.39,118.39,1922.0,88.7908,88.8133,88.7833,88.7833,1922.0
2017-05-30 14:35:00,118.41,118.44,118.36,118.44,1700.0,88.7983,88.8208,88.7608,88.8208,1700.0
2017-05-30 14:40:00,118.47,118.47,118.38,118.39,963.0,88.8433,88.8433,88.7758,88.7833,963.0
2017-05-30 14:45:00,118.36,118.41,118.34,118.36,2998.0,88.7608,88.7983,88.7458,88.7608,2998.0
2017-05-30 14:50:00,118.34,118.37,118.32,118.33,1574.0,88.7458,88.7683,88.7308,88.7383,1574.0
2017-05-30 14:55:00,118.33,118.36,118.31,118.32,2200.0,88.7383,88.7608,88.7233,88.7308,2200.0
2017-05-30 15:00:00,118.34,118.37,118.31,118.35,5383.0,88.7458,88.7683,88.7233,88.7533,5383.0
2017-05-30 15:05:00,118.32,118.34,118.3,118.31,3575.0,88.7308,88.7458,88.7158,88.7233,3575.0
2017-05-30 15:10:00,118.32,118.35,118.31,118.31,5657.0,88.7308,88.7533,88.7233,88.7233,5657.0
2017-05-30 15:15:00,118.31,118.31,118.2,118.21,6727.0,88.7233,88.7233,88.6408,88.6483,6727.0
2017-05-30 15:20:00,118.21,118.21,118.09,118.12,5337.0,88.6483,88.6483,88.5583,88.5808,5337.0
2017-05-30 15:25:00,118.12,118.15,118.12,118.12,6433.0,88.5808,88.6033,88.5808,88.5808,6433.0
2017-05-30 15:30:00,118.12,118.12,118.07,118.09,4848.0,88.5808,88.5808,88.5433,88.5583,4848.0
2017-05-30 15:35:00,118.08,118.16,118.06,118.14,6909.0,88.5508,88.6108,88.5358,88.5958,6909.0
2017-05-30 15:40:00,118.13,118.14,118.05,118.06,4684.0,88.5883,88.5958,88.5283,88.5358,4684.0
2017-05-30 15:45:00,118.04,118.08,118.0,118.07,15266.0,88.5208,88.5508,88.4908,88.5433,15266.0
2017-05-30 15:50:00,118.09,118.11,118.03,118.03,7095.0,88.5583,88.5733,88.5133,88.5133,7095.0
2017-05-30 15:55:00,118.03,118.05,118.0,118.02,34305.0,88.5133,88.5283,88.4908,88.5058,34305.0
2017-05-31 09:30:00,118.12,118.78,118.1,118.51,12238.0,88.5808,89.0757,88.5658,88.8733,12238.0
2017-05-31 09:35:00,118.57,118.93,118.46,118.46,7544.0,88.9182,89.1882,88.8358,88.8358,7544.0
2017-05-31 09:40:00,118.46,118.5,118.39,118.39,2000.0,88.8358,88.8658,88.7833,88.7833,2000.0
2017-05-31 09:45:00,118.48,118.58,118.22,118.22,6361.0,88.8508,88.9257,88.6558,88.6558,6361.0
2017-05-31 09:50:00,118.21,118.25,118.03,118.2,6610.0,88.6483,88.6783,88.5133,88.6408,6610.0
2017-05-31 09:55:00,118.16,118.16,117.82,117.83,4463.0,88.6108,88.6108,88.3558,88.3633,4463.0
2017-05-31 10:00:00,117.71,117.97,117.71,117.97,3780.0,88.2733,88.4683,88.2733,88.4683,3780.0
2017-05-31 10:05:00,117.97,117.98,117.75,117.86,1992.0,88.4683,88.4758,88.3033,88.3858,1992.0
2017-05-31 10:10:00,117.9,118.18,117.89,118.18,2400.0,88.4158,88.6258,88.4083,88.6258,2400.0
2017-05-31 10:15:00,118.11,118.11,118.0,118.04,3253.0,88.5733,88.5733,88.4908,88.5208,3253.0
2017-05-31 10:20:00,118.03,118.03,117.81,117.86,900.0,88.5133,88.5133,88.3483,88.3858,900.0
2017-05-31 10:25:00,117.87,118.06,117.86,117.99,4401.0,88.3933,88.5358,88.3858,88.4833,4401.0
2017-05-31 10:30:00,118.05,118.12,117.96,118.08,5278.0,88.5283,88.5808,88.4608,88.5508,5278.0
2017-05-31 10:35:00,118.07,118.21,118.03,118.21,15012.0,88.5433,88.6483,88.5133,88.6483,15012.0
2017-05-31 10:40:00,118.24,118.39,118.24,118.37,4802.0,88.6708,88.7833,88.6708,88.7683,4802.0
2017-05-31 10:45:00,118.4,118.46,118.4,118.46,2159.0,88.7908,88.8358,88.7908,88.8358,2159.0
2017-05-31 10:50:00,118.45,118.45,118.26,118.28,2200.0,88.8283,88.8283,88.6858,88.7008,2200.0
2017-05-31 10:55:00,118.28,118.28,118.02,118.02,2372.0,88.7008,88.7008,88.5058,88.5058,2372.0
2017-05-31 11:00:00,118.09,118.09,117.96,117.98,4898.0,88.5583,88.5583,88.4608,88.4758,4898.0
2017-05-31 11:05:00,117.97,118.02,117.95,118.0,3446.0,88.4683,88.5058,88.4533,88.4908,3446.0
2017-05-31 11:10:00,117.97,117.99,117.81,117.93,7114.0,88.4683,88.4833,88.3483,88.4383,7114.0
2017-05-31 11:15:00,117.92,117.92,117.73,117.73,2116.0,88.4308,88.4308,88.2883,88.2883,2116.0
2017-05-31 11:20:00,117.69,117.7,117.61,117.64,1613.0,88.2583,88.2658,88.1983,88.2208,1613.0
2017-05-31 11:25:00,117.64,117.72,117.63,117.72,3478.0,88.2208,88.2808,88.2133,88.2808,3478.0
2017-05-31 11:30:00,117.74,117.76,117.62,117.66,5157.0,88.2958,88.3108,88.2058,88.2358,5157.0
2017-05-31 11:35:00,117.63,117.63,117.52,117.54,2711.0,88.2133,88.2133,88.1308,88.1458,2711.0
2017-05-31 11:40:00,117.55,117.61,117.43,117.49,10604.0,88.1533,88.1983,88.0633,88.1083,10604.0
2017-05-31 11:45:00,117.49,117.65,117.44,117.65,11449.0,88.1083,88.2283,88.0708,88.2283,11449.0
2017-05-31 11:50:00,117.66,117.69,117.53,117.53,20555.0,88.2358,88.2583,88.1383,88.1383,20555.0
2017-05-31 11:55:00,117.56,117.61,117.5,117.51,10919.0,88.1608,88.1983,88.1158,88.1233,10919.0
2017-05-31 12:00:00,117.54,117.56,117.49,117.56,3602.0,88.1458,88.1608,88.1083,88.1608,3602.0
2017-05-31 12:05:00,117.6,117.69,117.59,117.69,2900.0,88.1908,88.2583,88.1833,88.2583,2900.0
2017-05-31 12:10:00,117.69,117.78,117.69,117.73,5255.0,88.2583,88.3258,88.2583,88.2883,5255.0
2017-05-31 12:15:00,117.73,117.73,117.59,117.62,4000.0,88.2883,88.2883,88.1833,88.2058,4000.0
2017-05-31 12:20:00,117.54,117.58,117.42,117.58,4620.0,88.1458,88.1758,88.0558,88.1758,4620.0
2017-05-31 12:25:00,117.58,117.62,117.54,117.54,3859.0,88.1758,88.2058,88.1458,88.1458,3859.0
2017-05-31 12:30:00,117.53,117.66,117.44,117.66,4871.0,88.1383,88.2358,88.0708,88.2358,4871.0
2017-05-31 12:35:00,117.71,117.77,117.66,117.74,6800.0,88.2733,88.3183,88.2358,88.2958,6800.0
2017-05-31 12:40:00,117.75,117.78,117.68,117.77,2615.0,88.3033,88.3258,88.2508,88.3183,2615.0
2017-05-31 12:45:00,117.75,117.77,117.71,117.72,1600.0,88.3033,88.3183,88.2733,88.2808,1600.0
2017-05-31 12:50:00,117.67,117.67,117.51,117.57,2000.0,88.2433,88.2433,88.1233,88.1683,2000.0
2017-05-31 12:55:00,117.59,117.61,117.58,117.6,3447.0,88.1833,88.1983,88.1758,88.1908,3447.0
2017-05-31 13:00:00,117.62,117.86,117.62,117.86,3401.0,88.2058,88.3858,88.2058,88.3858,3401.0
2017-05-31 13:05:00,117.85,117.94,117.77,117.93,5254.0,88.3783,88.4458,88.3183,88.4383,5254.0
2017-05-31 13:10:00,117.91,118.04,117.9,117.9,7006.0,88.4233,88.5208,88.4158,88.4158,7006.0
2017-05-31 13:15:00,117.91,117.95,117.73,117.75,6905.0,88.4233,88.4533,88.2883,88.3033,6905.0
2017-05-31 13:20:00,117.75,117.8,117.71,117.75,3058.0,88.3033,88.3408,88.2733,88.3033,3058.0
2017-05-31 13:25:00,117.78,117.9,117.77,117.9,7821.0,88.3258,88.4158,88.3183,88.4158,7821.0
2017-05-31 13:30:00,117.88,117.88,117.84,117.86,2998.0,88.4008,88.4008,88.3708,88.3858,2998.0
2017-05-31 13:35:00,117.83,117.87,117.79,117.87,3617.0,88.3633,88.3933,88.3333,88.3933,3617.0
2017-05-31 13:40:00,117.88,117.94,117.85,117.94,3200.0,88.4008,88.4458,88.3783,88.4458,3200.0
2017-05-31 13:45:00,117.92,117.92,117.85,117.85,1995.0,88.4308,88.4308,88.3783,88.3783,1995.0
2017-05-31 13:50:00,117.9,117.92,117.88,117.92,1660.0,88.4158,88.4308,88.4008,88.4308,1660.0
2017-05-31 13:55:00,117.85,117.87,117.76,117.76,2050.0,88.3783,88.3933,88.3108,88.3108,2050.0
2017-05-31 14:00:00,117.82,117.97,117.82,117.93,3900.0,88.3558,88.4683,88.3558,88.4383,3900.0
2017-05-31 14:05:00,117.93,117.96,117.88,117.91,2848.0,88.4383,88.4608,88.4008,88.4233,2848.0
2017-05-31 14:10:00,117.92,118.09,117.9,118.08,7678.0,88.4308,88.5583,88.4158,88.5508,7678.0
2017-05-31 14:15:00,118.08,118.19,118.04,118.09,6752.0,88.5508,88.6333,88.5208,88.5583,6752.0
2017-05-31 14:20:00,118.03,118.03,117.96,118.0,2514.0,88.5133,88.5133,88.4608,88.4908,2514.0
2017-05-31 14:25:00,117.99,118.01,117.92,118.0,3930.0,88.4833,88.4983,88.4308,88.4908,3930.0
2017-05-31 14:30:00,117.96,118.03,117.95,118.02,4560.0,88.4608,88.5133,88.4533,88.5058,4560.0
2017-05-31 14:35:00,118.04,118.11,118.03,118.1,4134.0,88.5208,88.5733,88.5133,88.5658,4134.0
2017-05-31 14:40:00,118.11,118.18,118.1,118.14,3396.0,88.5733,88.6258,88.5658,88.5958,3396.0
2017-05-31 14:45:00,118.13,118.13,118.07,118.08,2000.0,88.5883,88.5883,88.5433,88.5508,2000.0
2017-05-31 14:50:00,118.1,118.1,118.03,118.1,1706.0,88.5658,88.5658,88.5133,88.5658,1706.0
2017-05-31 14:55:00,118.11,118.34,118.11,118.27,15320.0,88.5733,88.7458,88.5733,88.6933,15320.0
2017-05-31 15:00:00,118.28,118.41,118.28,118.29,3400.0,88.7008,88.7983,88.7008,88.7083,3400.0
2017-05-31 15:05:00,118.26,118.28,118.09,118.09,2906.0,88.6858,88.7008,88.5583,88.5583,2906.0
2017-05-31 15:10:00,118.09,118.27,118.07,118.19,5487.0,88.5583,88.6933,88.5433,88.6333,5487.0
2017-05-31 15:15:00,118.2,118.24,118.15,118.15,3171.0,88.6408,88.6708,88.6033,88.6033,3171.0
2017-05-31 15:20:00,118.16,118.17,118.11,118.12,5464.0,88.6108,88.6183,88.5733,88.5808,5464.0
2017-05-31 15:25:00,118.14,118.17,118.1,118.12,3762.0,88.5958,88.6183,88.5658,88.5808,3762.0
2017-05-31 15:30:00,118.12,118.18,118.12,118.18,7178.0,88.5808,88.6258,88.5808,88.6258,7178.0
2017-05-31 15:35:00,118.2,118.2,118.05,118.15,14154.0,88.6408,88.6408,88.5283,88.6033,14154.0
2017-05-31 15:40:00,118.11,118.22,118.06,118.15,10875.0,88.5733,88.6558,88.5358,88.6033,10875.0
2017-05-31 15:45:00,118.15,118.2,118.04,118.1,12551.0,88.6033,88.6408,88.5208,88.5658,12551.0
2017-05-31 15:50:00,118.11,118.16,118.09,118.16,12552.0,88.5733,88.6108,88.5583,88.6108,12552.0
2017-05-31 15:55:00,118.15,118.16,117.99,118.11,58437.0,88.6033,88.6108,88.4833,88.5733,58437.0
2017-06-01 09:30:00,118.18,118.18,117.47,117.51,16857.0,88.6258,88.6258,88.0933,88.1233,16857.0
2017-06-01 09:35:00,117.52,118.1,117.51,117.89,9520.0,88.1308,88.5658,88.1233,88.4083,9520.0
2017-06-01 09:40:00,117.86,118.02,117.61,117.61,9200.0,88.3858,88.5058,88.1983,88.1983,9200.0
2017-06-01 09:45:00,117.68,117.96,117.65,117.96,7016.0,88.2508,88.4608,88.2283,88.4608,7016.0
2017-06-01 09:50:00,117.94,118.24,117.89,118.12,18088.0,88.4458,88.6708,88.4083,88.5808,18088.0
2017-06-01 09:55:00,118.12,118.12,117.67,117.69,12114.0,88.5808,88.5808,88.2433,88.2583,12114.0
2017-06-01 10:00:00,117.66,117.81,117.54,117.7,8003.0,88.2358,88.3483,88.1458,88.2658,8003.0
2017-06-01 10:05:00,117.68,117.83,117.6,117.76,12901.0,88.2508,88.3633,88.1908,88.3108,12901.0
2017-06-01 10:10:00,117.76,117.87,117.75,117.82,7806.0,88.3108,88.3933,88.3033,88.3558,7806.0
2017-06-01 10:15:00,117.82,118.0,117.82,117.94,9600.0,88.3558,88.4908,88.3558,88.4458,9600.0
2017-06-01 10:20:00,117.93,118.03,117.75,117.82,6962.0,88.4383,88.5133,88.3033,88.3558,6962.0
2017-06-01 10:25:00,117.82,117.9,117.76,117.9,9854.0,88.3558,88.4158,88.3108,88.4158,9854.0
2017-06-01 10:30:00,117.92,118.12,117.91,117.98,12100.0,88.4308,88.5808,88.4233,88.4758,12100.0
2017-06-01 10:35:00,118.0,118.09,117.95,118.01,7947.0,88.4908,88.5583,88.4533,88.4983,7947.0
2017-06-01 10:40:00,118.03,118.14,117.99,118.12,4094.0,88.5133,88.5958,88.4833,88.5808,4094.0
2017-06-01 10:45:00,118.12,118.12,117.99,118.12,5230.0,88.5808,88.5808,88.4833,88.5808,5230.0
2017-06-01 10:50:00,118.11,118.13,118.07,118.13,5480.0,88.5733,88.5883,88.5433,88.5883,5480.0
2017-06-01 10:55:00,118.14,118.14,118.0,118.02,5025.0,88.5958,88.5958,88.4908,88.5058,5025.0
2017-06-01 11:00:00,117.98,118.12,117.98,118.1,7301.0,88.4758,88.5808,88.4758,88.5658,7301.0
2017-06-01 11:05:00,118.11,118.16,118.05,118.06,7757.0,88.5733,88.6108,88.5283,88.5358,7757.0
2017-06-01 11:10:00,118.06,118.06,117.94,117.99,20805.0,88.5358,88.5358,88.4458,88.4833,20805.0
2017-06-01 11:15:00,117.99,118.12,117.96,118.12,6613.0,88.4833,88.5808,88.4608,88.5808,6613.0
2017-06-01 11:20:00,118.11,118.14,118.02,118.06,14243.0,88.5733,88.5958,88.5058,88.5358,14243.0
2017-06-01 11:25:00,118.05,118.1,118.04,118.09,10020.0,88.5283,88.5658,88.5208,88.5583,10020.0
2017-06-01 11:30:00,118.1,118.11,118.04,118.04,6144.0,88.5658,88.5733,88.5208,88.5208,6144.0
2017-06-01 11:35:00,118.04,118.21,118.04,118.15,9365.0,88.5208,88.6483,88.5208,88.6033,9365.0
2017-06-01 11:40:00,118.15,118.19,118.14,118.19,2708.0,88.6033,88.6333,88.5958,88.6333,2708.0
2017-06-01 11:45:00,118.2,118.23,118.13,118.21,7351.0,88.6408,88.6633,88.5883,88.6483,7351.0
2017-06-01 11:50:00,118.24,118.31,118.18,118.2,4012.0,88.6708,88.7233,88.6258,88.6408,4012.0
2017-06-01 11:55:00,118.18,118.27,118.12,118.23,49404.0,88.6258,88.6933,88.5808,88.6633,49404.0
2017-06-01 12:00:00,118.22,118.25,118.16,118.24,1927.0,88.6558,88.6783,88.6108,88.6708,1927.0
2017-06-01 12:05:00,118.29,118.35,118.26,118.34,1076.0,88.7083,88.7533,88.6858,88.7458,1076.0
2017-06-01 12:10:00,118.31,118.42,118.3,118.42,6048.0,88.7233,88.8058,88.7158,88.8058,6048.0
2017-06-01 12:15:00,118.45,118.5,118.39,118.43,4600.0,88.8283,88.8658,88.7833,88.8133,4600.0
2017-06-01 12:20:00,118.43,118.46,118.39,118.43,5945.0,88.8133,88.8358,88.7833,88.8133,5945.0
2017-06-01 12:25:00,118.43,118.45,118.34,118.41,3066.0,88.8133,88.8283,88.7458,88.7983,3066.0
2017-06-01 12:30:00,118.41,118.41,118.32,118.37,6465.0,88.7983,88.7983,88.7308,88.7683,6465.0
2017-06-01 12:35:00,118.36,118.38,118.33,118.33,4066.0,88.7608,88.7758,88.7383,88.7383,4066.0
2017-06-01 12:40:00,118.33,118.36,118.31,118.34,5335.0,88.7383,88.7608,88.7233,88.7458,5335.0
2017-06-01 12:45:00,118.34,118.34,118.18,118.21,10302.0,88.7458,88.7458,88.6258,88.6483,10302.0
2017-06-01 12:50:00,118.19,118.2,118.12,118.16,9813.0,88.6333,88.6408,88.5808,88.6108,9813.0
2017-06-01 12:55:00,118.17,118.22,118.14,118.21,14861.0,88.6183,88.6558,88.5958,88.6483,14861.0
2017-06-01 13:00:00,118.21,118.28,118.21,118.28,4868.0,88.6483,88.7008,88.6483,88.7008,4868.0
2017-06-01 13:05:00,118.26,118.32,118.26,118.28,2800.0,88.6858,88.7308,88.6858,88.7008,2800.0
2017-06-01 13:10:00,118.28,118.32,118.25,118.25,11551.0,88.7008,88.7308,88.6783,88.6783,11551.0
2017-06-01 13:15:00,118.28,118.28,118.16,118.2,18362.0,88.7008,88.7008,88.6108,88.6408,18362.0
2017-06-01 13:20:00,118.19,118.2,118.14,118.18,21404.0,88.6333,88.6408,88.5958,88.6258,21404.0
2017-06-01 13:25:00,118.18,118.21,118.09,118.15,15028.0,88.6258,88.6483,88.5583,88.6033,15028.0
2017-06-01 13:30:00,118.14,118.24,118.07,118.23,32077.0,88.5958,88.6708,88.5433,88.6633,32077.0
2017-06-01 13:35:00,118.24,118.44,118.24,118.31,8600.0,88.6708,88.8208,88.6708,88.7233,8600.0
2017-06-01 13:40:00,118.31,118.31,118.27,118.29,3040.0,88.7233,88.7233,88.6933,88.7083,3040.0
2017-06-01 13:45:00,118.29,118.4,118.27,118.35,17400.0,88.7083,88.7908,88.6933,88.7533,17400.0
2017-06-01 13:50:00,118.37,118.42,118.35,118.39,3996.0,88.7683,88.8058,88.7533,88.7833,3996.0
2017-06-01 13:55:00,118.38,118.42,118.27,118.27,6700.0,88.7758,88.8058,88.6933,88.6933,6700.0
2017-06-01 14:00:00,118.32,118.39,118.32,118.36,3624.0,88.7308,88.7833,88.7308,88.7608,3624.0
2017-06-01 14:05:00,118.38,118.38,118.33,118.38,3632.0,88.7758,88.7758,88.7383,88.7758,3632.0
2017-06-01 14:10:00,118.34,118.39,118.28,118.38,4847.0,88.7458,88.7833,88.7008,88.7758,4847.0
2017-06-01 14:15:00,118.36,118.38,118.28,118.28,8494.0,88.7608,88.7758,88.7008,88.7008,8494.0
2017-06-01 14:20:00,118.29,118.33,118.21,118.21,10932.0,88.7083,88.7383,88.6483,88.6483,10932.0
2017-06-01 14:25:00,118.23,118.25,118.19,118.25,3770.0,88.6633,88.6783,88.6333,88.6783,3770.0
2017-06-01 14:30:00,118.24,118.24,118.17,118.18,9020.0,88.6708,88.6708,88.6183,88.6258,9020.0
2017-06-01 14:35:00,118.16,118.22,118.16,118.19,5093.0,88.6108,88.6558,88.6108,88.6333,5093.0
2017-06-01 14:40:00,118.21,118.23,118.16,118.17,8966.0,88.6483,88.6633,88.6108,88.6183,8966.0
2017-06-01 14:45:00,118.17,118.19,118.16,118.17,5100.0,88.6183,88.6333,88.6108,88.6183,5100.0
2017-06-01 14:50:00,118.16,118.17,117.98,117.98,9895.0,88.6108,88.6183,88.4758,88.4758,9895.0
2017-06-01 14:55:00,117.94,118.02,117.88,118.02,5701.0,88.4458,88.5058,88.4008,88.5058,5701.0
2017-06-01 15:00:00,118.04,118.22,118.03,118.19,11824.0,88.5208,88.6558,88.5133,88.6333,11824.0
2017-06-01 15:05:00,118.21,118.23,118.16,118.16,10466.0,88.6483,88.6633,88.6108,88.6108,10466.0
2017-06-01 15:10:00,118.18,118.24,118.12,118.12,10057.0,88.6258,88.6708,88.5808,88.5808,10057.0
2017-06-01 15:15:00,118.08,118.13,117.94,117.94,18604.0,88.5508,88.5883,88.4458,88.4458,18604.0
2017-06-01 15:20:00,117.96,118.03,117.9,117.9,38743.0,88.4608,88.5133,88.4158,88.4158,38743.0
2017-06-01 15:25:00,117.9,118.01,117.9,117.99,13082.0,88.4158,88.4983,88.4158,88.4833,13082.0
2017-06-01 15:30:00,118.0,118.01,117.84,117.95,23428.0,88.4908,88.4983,88.3708,88.4533,23428.0
2017-06-01 15:35:00,117.95,118.0,117.86,117.86,23747.0,88.4533,88.4908,88.3858,88.3858,23747.0
2017-06-01 15:40:00,117.86,117.88,117.72,117.72,34933.0,88.3858,88.4008,88.2808,88.2808,34933.0
2017-06-01 15:45:00,117.73,117.91,117.7,117.9,50574.0,88.2883,88.4233,88.2658,88.4158,50574.0
2017-06-01 15:50:00,117.91,117.99,117.88,117.89,46125.0,88.4233,88.4833,88.4008,88.4083,46125.0
2017-06-01 15:55:00,117.86,117.92,117.65,117.79,143061.0,88.3858,88.4308,88.2283,88.3333,143061.0
2017-06-02 09:30:00,118.29,118.5,118.19,118.48,8613.0,88.7083,88.8658,88.6333,88.8508,8613.0
2017-06-02 09:35:00,118.48,118.88,118.48,118.68,14199.0,88.8508,89.1507,88.8508,89.0007,14199.0
2017-06-02 09:40:00,118.68,118.94,118.6,118.94,7056.0,89.0007,89.1957,88.9407,89.1957,7056.0
2017-06-02 09:45:00,118.94,118.96,118.63,118.63,6300.0,89.1957,89.2107,88.9632,88.9632,6300.0
2017-06-02 09:50:00,118.63,118.77,118.4,118.68,9848.0,88.9632,89.0682,88.7908,89.0007,9848.0
2017-06-02 09:55:00,118.58,118.72,118.37,118.37,13007.0,88.9257,89.0307,88.7683,88.7683,13007.0
2017-06-02 10:00:00,118.46,118.47,118.3,118.41,4991.0,88.8358,88.8433,88.7158,88.7983,4991.0
2017-06-02 10:05:00,118.49,118.62,118.46,118.62,5415.0,88.8583,88.9557,88.8358,88.9557,5415.0
2017-06-02 10:10:00,118.66,118.8,118.66,118.69,4567.0,88.9857,89.0907,88.9857,89.0082,4567.0
2017-06-02 10:15:00,118.71,118.8,118.62,118.8,7147.0,89.0232,89.0907,88.9557,89.0907,7147.0
2017-06-02 10:20:00,118.79,118.94,118.77,118.92,9892.0,89.0832,89.1957,89.0682,89.1807,9892.0
2017-06-02 10:25:00,118.92,119.22,118.91,119.08,3810.0,89.1807,89.4057,89.1732,89.3007,3810.0
2017-06-02 10:30:00,119.03,119.05,118.93,118.95,1503.0,89.2632,89.2782,89.1882,89.2032,1503.0
2017-06-02 10:35:00,118.91,118.91,118.72,118.72,4332.0,89.1732,89.1732,89.0307,89.0307,4332.0
2017-06-02 10:40:00,118.75,118.75,118.54,118.63,3370.0,89.0532,89.0532,88.8958,88.9632,3370.0
2017-06-02 10:45:00,118.57,118.61,118.36,118.36,6764.0,88.9182,88.9482,88.7608,88.7608,6764.0
2017-06-02 10:50:00,118.4,118.6,118.4,118.6,5557.0,88.7908,88.9407,88.7908,88.9407,5557.0
2017-06-02 10:55:00,118.58,118.73,118.56,118.73,5317.0,88.9257,89.0382,88.9108,89.0382,5317.0
2017-06-02 11:00:00,118.79,118.94,118.79,118.9,9079.0,89.0832,89.1957,89.0832,89.1657,9079.0
2017-06-02 11:05:00,118.87,118.89,118.83,118.89,4036.0,89.1432,89.1582,89.1132,89.1582,4036.0
2017-06-02 11:10:00,118.89,118.97,118.83,118.86,1296.0,89.1582,89.2182,89.1132,89.1357,1296.0
2017-06-02 11:15:00,118.86,119.06,118.86,119.06,4700.0,89.1357,89.2857,89.1357,89.2857,4700.0
2017-06-02 11:20:00,119.09,119.15,119.03,119.08,3984.0,89.3082,89.3532,89.2632,89.3007,3984.0
2017-06-02 11:25:00,119.06,119.16,119.0,119.07,9126.0,89.2857,89.3607,89.2407,89.2932,9126.0
2017-06-02 11:30:00,119.09,119.09,118.98,119.08,4980.0,89.3082,89.3082,89.2257,89.3007,4980.0
2017-06-02 11:35:00,119.02,119.42,119.0,119.3,9952.0,89.2557,89.5557,89.2407,89.4657,9952.0
2017-06-02 11:40:00,119.28,119.32,119.23,119.32,2775.0,89.4507,89.4807,89.4132,89.4807,2775.0
2017-06-02 11:45:00,119.4,119.46,119.27,119.27,3143.0,89.5407,89.5857,89.4432,89.4432,3143.0
2017-06-02 11:50:00,119.28,119.33,119.1,119.1,2200.0,89.4507,89.4882,89.3157,89.3157,2200.0
2017-06-02 11:55:00,119.1,119.15,119.1,119.11,800.0,89.3157,89.3532,89.3157,89.3232,800.0
2017-06-02 12:00:00,119.15,119.17,119.09,119.14,3600.0,89.3532,89.3682,89.3082,89.3457,3600.0
2017-06-02 12:05:00,119.09,119.09,118.96,118.96,3199.0,89.3082,89.3082,89.2107,89.2107,3199.0
2017-06-02 12:10:00,118.99,118.99,118.9,118.99,3111.0,89.2332,89.2332,89.1657,89.2332,3111.0
2017-06-02 12:15:00,118.95,118.99,118.88,118.93,3063.0,89.2032,89.2332,89.1507,89.1882,3063.0
2017-06-02 12:20:00,119.0,119.03,118.96,118.96,2849.0,89.2407,89.2632,89.2107,89.2107,2849.0
2017-06-02 12:25:00,118.96,119.01,118.9,118.92,5320.0,89.2107,89.2482,89.1657,89.1807,5320.0
2017-06-02 12:30:00,118.94,118.96,118.93,118.96,1800.0,89.1957,89.2107,89.1882,89.2107,1800.0
2017-06-02 12:35:00,118.93,118.96,118.8,118.9,4134.0,89.1882,89.2107,89.0907,89.1657,4134.0
2017-06-02 12:40:00,118.87,118.89,118.78,118.83,3400.0,89.1432,89.1582,89.0757,89.1132,3400.0
2017-06-02 12:45:00,118.86,118.92,118.85,118.85,2112.0,89.1357,89.1807,89.1282,89.1282,2112.0
2017-06-02 12:50:00,118.92,118.96,118.92,118.95,2144.0,89.1807,89.2107,89.1807,89.2032,2144.0
2017-06-02 12:55:00,118.95,118.97,118.92,118.95,2200.0,89.2032,89.2182,89.1807,89.2032,2200.0
2017-06-02 13:00:00,119.0,119.04,118.98,119.0,2365.0,89.2407,89.2707,89.2257,89.2407,2365.0
2017-06-02 13:05:00,118.96,118.96,118.85,118.92,3451.0,89.2107,89.2107,89.1282,89.1807,3451.0
2017-06-02 13:10:00,118.93,118.94,118.87,118.94,1344.0,89.1882,89.1957,89.1432,89.1957,1344.0
2017-06-02 13:15:00,118.94,118.94,118.9,118.9,500.0,89.1957,89.1957,89.1657,89.1657,500.0
2017-06-02 13:20:00,118.91,118.97,118.89,118.92,5057.0,89.1732,89.2182,89.1582,89.1807,5057.0
2017-06-02 13:25:00,118.93,118.99,118.92,118.94,1902.0,89.1882,89.2332,89.1807,89.1957,1902.0
2017-06-02 13:30:00,118.93,119.06,118.93,119.06,4508.0,89.1882,89.2857,89.1882,89.2857,4508.0
2017-06-02 13:35:00,119.04,119.1,119.04,119.04,1200.0,89.2707,89.3157,89.2707,89.2707,1200.0
2017-06-02 13:40:00,119.05,119.1,119.04,119.07,1900.0,89.2782,89.3157,89.2707,89.2932,1900.0
2017-06-02 13:45:00,119.07,119.08,118.97,118.98,2750.0,89.2932,89.3007,89.2182,89.2257,2750.0
2017-06-02 13:50:00,118.98,119.05,118.96,119.03,2623.0,89.2257,89.2782,89.2107,89.2632,2623.0
2017-06-02 13:55:00,119.05,119.06,118.97,118.99,7874.0,89.2782,89.2857,89.2182,89.2332,7874.0
2017-06-02 14:00:00,118.97,119.04,118.97,118.97,4400.0,89.2182,89.2707,89.2182,89.2182,4400.0
2017-06-02 14:05:00,118.93,118.97,118.87,118.96,5903.0,89.1882,89.2182,89.1432,89.2107,5903.0
2017-06-02 14:10:00,118.9,118.98,118.9,118.96,1947.0,89.1657,89.2257,89.1657,89.2107,1947.0
2017-06-02 14:15:00,118.98,119.03,118.98,119.01,2534.0,89.2257,89.2632,89.2257,89.2482,2534.0
2017-06-02 14:20:00,119.05,119.13,119.05,119.13,1492.0,89.2782,89.3382,89.2782,89.3382,1492.0
2017-06-02 14:25:00,119.09,119.12,118.95,118.95,3780.0,89.3082,89.3307,89.2032,89.2032,3780.0
2017-06-02 14:30:00,118.94,119.07,118.94,119.05,3725.0,89.1957,89.2932,89.1957,89.2782,3725.0
2017-06-02 14:35:00,119.07,119.08,118.99,119.07,3443.0,89.2932,89.3007,89.2332,89.2932,3443.0
2017-06-02 14:40:00,119.05,119.12,119.04,119.08,5742.0,89.2782,89.3307,89.2707,89.3007,5742.0
2017-06-02 14:45:00,119.1,119.19,119.1,119.16,2800.0,89.3157,89.3832,89.3157,89.3607,2800.0
2017-06-02 14:50:00,119.14,119.21,119.14,119.16,3148.0,89.3457,89.3982,89.3457,89.3607,3148.0
2017-06-02 14:55:00,119.08,119.15,119.08,119.15,768.0,89.3007,89.3532,89.3007,89.3532,768.0
2017-06-02 15:00:00,119.16,119.19,119.1,119.19,2914.0,89.3607,89.3832,89.3157,89.3832,2914.0
2017-06-02 15:05:00,119.2,119.25,119.18,119.22,6000.0,89.3907,89.4282,89.3757,89.4057,6000.0
2017-06-02 15:10:00,119.25,119.38,119.24,119.38,5240.0,89.4282,89.5257,89.4207,89.5257,5240.0
2017-06-02 15:15:00,119.36,119.47,119.35,119.47,8652.0,89.5107,89.5932,89.5032,89.5932,8652.0
2017-06-02 15:20:00,119.45,119.58,119.45,119.58,9699.0,89.5782,89.6757,89.5782,89.6757,9699.0
2017-06-02 15:25:00,119.57,119.58,119.42,119.48,14817.0,89.6682,89.6757,89.5557,89.6007,14817.0
2017-06-02 15:30:00,119.46,119.56,119.46,119.54,9707.0,89.5857,89.6607,89.5857,89.6457,9707.0
2017-06-02 15:35:00,119.52,119.58,119.43,119.44,16728.0,89.6307,89.6757,89.5632,89.5707,16728.0
2017-06-02 15:40:00,119.46,119.46,119.34,119.45,11518.0,89.5857,89.5857,89.4957,89.5782,11518.0
2017-06-02 15:45:00,119.49,119.62,119.45,119.45,29196.0,89.6082,89.7057,89.5782,89.5782,29196.0
2017-06-02 15:50:00,119.48,119.58,119.46,119.58,21704.0,89.6007,89.6757,89.5857,89.6757,21704.0
2017-06-02 15:55:00,119.58,119.77,119.52,119.75,103607.0,89.6757,89.8182,89.6307,89.8032,103607.0
2017-06-05 09:30:00,119.72,119.72,119.39,119.65,7241.0,89.7807,89.7807,89.5332,89.7282,7241.0
2017-06-05 09:35:00,119.53,119.75,119.34,119.52,15425.0,89.6382,89.8032,89.4957,89.6307,15425.0
2017-06-05 09:40:00,119.48,119.48,119.18,119.18,3709.0,89.6007,89.6007,89.3757,89.3757,3709.0
2017-06-05 09:45:00,119.25,119.27,119.01,119.15,2895.0,89.4282,89.4432,89.2482,89.3532,2895.0
2017-06-05 09:50:00,119.09,119.28,119.08,119.22,11030.0,89.3082,89.4507,89.3007,89.4057,11030.0
2017-06-05 09:55:00,119.25,119.34,119.19,119.21,4100.0,89.4282,89.4957,89.3832,89.3982,4100.0
2017-06-05 10:00:00,119.2,119.24,119.0,119.11,10931.0,89.3907,89.4207,89.2407,89.3232,10931.0
2017-06-05 10:05:00,119.17,119.56,119.17,119.46,7239.0,89.3682,89.6607,89.3682,89.5857,7239.0
2017-06-05 10:10:00,119.43,119.63,119.38,119.55,3867.0,89.5632,89.7132,89.5257,89.6532,3867.0
2017-06-05 10:15:00,119.54,119.71,119.52,119.66,5147.0,89.6457,89.7732,89.6307,89.7357,5147.0
2017-06-05 10:20:00,119.69,119.87,119.69,119.75,4745.0,89.7582,89.8931,89.7582,89.8032,4745.0
2017-06-05 10:25:00,119.69,119.92,119.63,119.84,13384.0,89.7582,89.9306,89.7132,89.8707,13384.0
2017-06-05 10:30:00,119.77,119.87,119.67,119.72,13032.0,89.8182,89.8931,89.7432,89.7807,13032.0
2017-06-05 10:35:00,119.65,119.73,119.41,119.42,3964.0,89.7282,89.7882,89.5482,89.5557,3964.0
2017-06-05 10:40:00,119.45,119.51,119.32,119.35,9658.0,89.5782,89.6232,89.4807,89.5032,9658.0
2017-06-05 10:45:00,119.36,119.39,119.27,119.34,21090.0,89.5107,89.5332,89.4432,89.4957,21090.0
2017-06-05 10:50:00,119.34,119.35,118.79,118.79,12604.0,89.4957,89.5032,89.0832,89.0832,12604.0
2017-06-05 10:55:00,118.86,118.91,118.71,118.71,8478.0,89.1357,89.1732,89.0232,89.0232,8478.0
2017-06-05 11:00:00,118.72,118.72,118.54,118.65,4502.0,89.0307,89.0307,88.8958,88.9782,4502.0
2017-06-05 11:05:00,118.62,118.64,118.46,118.46,6057.0,88.9557,88.9707,88.8358,88.8358,6057.0
2017-06-05 11:10:00,118.5,118.69,118.48,118.65,9374.0,88.8658,89.0082,88.8508,88.9782,9374.0
2017-06-05 11:15:00,118.66,118.75,118.61,118.7,6208.0,88.9857,89.0532,88.9482,89.0157,6208.0
2017-06-05 11:20:00,118.72,118.72,118.56,118.64,3501.0,89.0307,89.0307,88.9108,88.9707,3501.0
2017-06-05 11:25:00,118.64,118.88,118.64,118.84,9039.0,88.9707,89.1507,88.9707,89.1207,9039.0
2017-06-05 11:30:00,118.83,118.84,118.71,118.8,6794.0,89.1132,89.1207,89.0232,89.0907,6794.0
2017-06-05 11:35:00,118.78,118.85,118.76,118.83,7274.0,89.0757,89.1282,89.0607,89.1132,7274.0
2017-06-05 11:40:00,118.86,118.98,118.79,118.91,6024.0,89.1357,89.2257,89.0832,89.1732,6024.0
2017-06-05 11:45:00,118.88,118.93,118.8,118.86,5493.0,89.1507,89.1882,89.0907,89.1357,5493.0
2017-06-05 11:50:00,118.87,118.95,118.74,118.75,8812.0,89.1432,89.2032,89.0457,89.0532,8812.0
2017-06-05 11:55:00,118.74,118.82,118.73,118.79,6414.0,89.0457,89.1057,89.0382,89.0832,6414.0
2017-06-05 12:00:00,118.76,118.81,118.71,118.78,4989.0,89.0607,89.0982,89.0232,89.0757,4989.0
2017-06-05 12:05:00,118.76,118.84,118.74,118.81,3602.0,89.0607,89.1207,89.0457,89.0982,3602.0
2017-06-05 12:10:00,118.8,118.84,118.8,118.81,2738.0,89.0907,89.1207,89.0907,89.0982,2738.0
2017-06-05 12:15:00,118.81,118.83,118.78,118.8,5663.0,89.0982,89.1132,89.0757,89.0907,5663.0
2017-06-05 12:20:00,118.8,118.81,118.76,118.79,4462.0,89.0907,89.0982,89.0607,89.0832,4462.0
2017-06-05 12:25:00,118.77,118.81,118.76,118.79,2218.0,89.0682,89.0982,89.0607,89.0832,2218.0
2017-06-05 12:30:00,118.79,118.83,118.77,118.82,5868.0,89.0832,89.1132,89.0682,89.1057,5868.0
2017-06-05 12:35:00,118.78,118.82,118.77,118.77,2384.0,89.0757,89.1057,89.0682,89.0682,2384.0
2017-06-05 12:40:00,118.79,118.82,118.76,118.79,4320.0,89.0832,89.1057,89.0607,89.0832,4320.0
2017-06-05 12:45:00,118.83,118.86,118.77,118.83,5787.0,89.1132,89.1357,89.0682,89.1132,5787.0
2017-06-05 12:50:00,118.83,118.85,118.78,118.79,6320.0,89.1132,89.1282,89.0757,89.0832,6320.0
2017-06-05 12:55:00,118.78,118.83,118.71,118.8,16544.0,89.0757,89.1132,89.0232,89.0907,16544.0
2017-06-05 13:00:00,118.81,118.92,118.81,118.88,4200.0,89.0982,89.1807,89.0982,89.1507,4200.0
2017-06-05 13:05:00,118.9,118.9,118.84,118.86,2100.0,89.1657,89.1657,89.1207,89.1357,2100.0
2017-06-05 13:10:00,118.86,118.93,118.86,118.93,1668.0,89.1357,89.1882,89.1357,89.1882,1668.0
2017-06-05 13:15:00,118.94,119.01,118.89,118.99,4119.0,89.1957,89.2482,89.1582,89.2332,4119.0
2017-06-05 13:20:00,119.01,119.14,119.0,119.11,4634.0,89.2482,89.3457,89.2407,89.3232,4634.0
2017-06-05 13:25:00,119.13,119.13,118.84,118.84,4835.0,89.3382,89.3382,89.1207,89.1207,4835.0
2017-06-05 13:30:00,118.86,118.89,118.81,118.87,5002.0,89.1357,89.1582,89.0982,89.1432,5002.0
2017-06-05 13:35:00,118.9,118.9,118.76,118.76,3661.0,89.1657,89.1657,89.0607,89.0607,3661.0
2017-06-05 13:40:00,118.76,118.8,118.75,118.76,1442.0,89.0607,89.0907,89.0532,89.0607,1442.0
2017-06-05 13:45:00,118.76,118.81,118.73,118.73,2200.0,89.0607,89.0982,89.0382,89.0382,2200.0
2017-06-05 13:50:00,118.78,118.78,118.71,118.73,3909.0,89.0757,89.0757,89.0232,89.0382,3909.0
2017-06-05 13:55:00,118.73,118.81,118.71,118.81,4865.0,89.0382,89.0982,89.0232,89.0982,4865.0
2017-06-05 14:00:00,118.8,118.85,118.78,118.79,3155.0,89.0907,89.1282,89.0757,89.0832,3155.0
2017-06-05 14:05:00,118.79,118.81,118.74,118.81,4458.0,89.0832,89.0982,89.0457,89.0982,4458.0
2017-06-05 14:10:00,118.79,118.93,118.79,118.91,3213.0,89.0832,89.1882,89.0832,89.1732,3213.0
2017-06-05 14:15:00,118.91,119.1,118.87,119.02,7188.0,89.1732,89.3157,89.1432,89.2557,7188.0
2017-06-05 14:20:00,118.97,119.08,118.97,118.97,5363.0,89.2182,89.3007,89.2182,89.2182,5363.0
2017-06-05 14:25:00,118.99,118.99,118.87,118.93,2734.0,89.2332,89.2332,89.1432,89.1882,2734.0
2017-06-05 14:30:00,118.95,118.96,118.74,118.77,8374.0,89.2032,89.2107,89.0457,89.0682,8374.0
2017-06-05 14:35:00,118.76,118.8,118.73,118.79,3689.0,89.0607,89.0907,89.0382,89.0832,3689.0
2017-06-05 14:40:00,118.77,118.92,118.77,118.87,5983.0,89.0682,89.1807,89.0682,89.1432,5983.0
2017-06-05 14:45:00,118.87,118.89,118.74,118.75,5255.0,89.1432,89.1582,89.0457,89.0532,5255.0
2017-06-05 14:50:00,118.76,118.96,118.76,118.85,13499.0,89.0607,89.2107,89.0607,89.1282,13499.0
2017-06-05 14:55:00,118.88,118.93,118.82,118.84,6667.0,89.1507,89.1882,89.1057,89.1207,6667.0
2017-06-05 15:00:00,118.85,118.98,118.83,118.98,5459.0,89.1282,89.2257,89.1132,89.2257,5459.0
2017-06-05 15:05:00,118.93,118.96,118.84,118.85,7070.0,89.1882,89.2107,89.1207,89.1282,7070.0
2017-06-05 15:10:00,118.83,118.87,118.79,118.79,5236.0,89.1132,89.1432,89.0832,89.0832,5236.0
2017-06-05 15:15:00,118.77,118.83,118.75,118.81,3110.0,89.0682,89.1132,89.0532,89.0982,3110.0
2017-06-05 15:20:00,118.81,118.87,118.77,118.79,6973.0,89.0982,89.1432,89.0682,89.0832,6973.0
2017-06-05 15:25:00,118.79,118.9,118.79,118.84,4100.0,89.0832,89.1657,89.0832,89.1207,4100.0
2017-06-05 15:30:00,118.86,119.09,118.86,119.05,16772.0,89.1357,89.3082,89.1357,89.2782,16772.0
2017-06-05 15:35:00,119.07,119.11,119.04,119.08,8348.0,89.2932,89.3232,89.2707,89.3007,8348.0
2017-06-05 15:40:00,119.09,119.12,119.05,119.06,13530.0,89.3082,89.3307,89.2782,89.2857,13530.0
2017-06-05 15:45:00,119.05,119.07,119.0,119.02,23842.0,89.2782,89.2932,89.2407,89.2557,23842.0
2017-06-05 15:50:00,119.03,119.03,118.93,118.95,16428.0,89.2632,89.2632,89.1882,89.2032,16428.0
2017-06-05 15:55:00,118.95,119.0,118.87,118.97,39973.0,89.2032,89.2407,89.1432,89.2182,39973.0
2017-06-06 09:30:00,119.01,119.01,118.46,118.6,15943.0,89.2482,89.2482,88.8358,88.9407,15943.0
2017-06-06 09:35:00,118.52,118.77,118.52,118.66,2445.0,88.8808,89.0682,88.8808,88.9857,2445.0
2017-06-06 09:40:00,118.67,118.8,118.66,118.7,3400.0,88.9932,89.0907,88.9857,89.0157,3400.0
2017-06-06 09:45:00,118.67,119.17,118.67,119.17,4824.0,88.9932,89.3682,88.9932,89.3682,4824.0
2017-06-06 09:50:00,119.17,119.52,119.07,119.34,10543.0,89.3682,89.6307,89.2932,89.4957,10543.0
2017-06-06 09:55:00,119.34,119.63,119.34,119.48,3281.0,89.4957,89.7132,89.4957,89.6007,3281.0
2017-06-06 10:00:00,119.51,119.56,119.35,119.43,9098.0,89.6232,89.6607,89.5032,89.5632,9098.0
2017-06-06 10:05:00,119.43,119.52,119.26,119.44,10011.0,89.5632,89.6307,89.4357,89.5707,10011.0
2017-06-06 10:10:00,119.53,119.84,119.38,119.7,16535.0,89.6382,89.8707,89.5257,89.7657,16535.0
2017-06-06 10:15:00,119.77,119.77,119.43,119.48,5501.0,89.8182,89.8182,89.5632,89.6007,5501.0
2017-06-06 10:20:00,119.54,119.56,119.38,119.4,19794.0,89.6457,89.6607,89.5257,89.5407,19794.0
2017-06-06 10:25:00,119.4,119.55,119.38,119.54,11460.0,89.5407,89.6532,89.5257,89.6457,11460.0
2017-06-06 10:30:00,119.59,119.59,119.5,119.51,4900.0,89.6832,89.6832,89.6157,89.6232,4900.0
2017-06-06 10:35:00,119.56,119.65,119.54,119.64,4372.0,89.6607,89.7282,89.6457,89.7207,4372.0
2017-06-06 10:40:00,119.59,119.61,119.5,119.5,1734.0,89.6832,89.6982,89.6157,89.6157,1734.0
2017-06-06 10:45:00,119.5,119.76,119.5,119.75,9721.0,89.6157,89.8107,89.6157,89.8032,9721.0
2017-06-06 10:50:00,119.72,119.88,119.63,119.68,5740.0,89.7807,89.9006,89.7132,89.7507,5740.0
2017-06-06 10:55:00,119.68,119.77,119.66,119.71,2507.0,89.7507,89.8182,89.7357,89.7732,2507.0
2017-06-06 11:00:00,119.71,119.78,119.62,119.67,4736.0,89.7732,89.8257,89.7057,89.7432,4736.0
2017-06-06 11:05:00,119.68,119.71,119.65,119.71,800.0,89.7507,89.7732,89.7282,89.7732,800.0
2017-06-06 11:10:00,119.72,119.75,119.65,119.75,1410.0,89.7807,89.8032,89.7282,89.8032,1410.0
2017-06-06 11:15:00,119.79,119.79,119.72,119.78,2660.0,89.8332,89.8332,89.7807,89.8257,2660.0
2017-06-06 11:20:00,119.77,119.94,119.77,119.84,4640.0,89.8182,89.9456,89.8182,89.8707,4640.0
2017-06-06 11:25:00,119.86,120.0,119.86,119.93,4118.0,89.8856,89.9906,89.8856,89.9381,4118.0
2017-06-06 11:30:00,119.9,119.99,119.9,119.93,3750.0,89.9156,89.9831,89.9156,89.9381,3750.0
2017-06-06 11:35:00,119.96,120.0,119.91,119.94,2525.0,89.9606,89.9906,89.9231,89.9456,2525.0
2017-06-06 11:40:00,119.94,119.97,119.92,119.97,1210.0,89.9456,89.9681,89.9306,89.9681,1210.0
2017-06-06 11:45:00,119.97,120.04,119.97,119.99,16033.0,89.9681,90.0206,89.9681,89.9831,16033.0
2017-06-06 11:50:00,119.97,119.97,119.87,119.92,4667.0,89.9681,89.9681,89.8931,89.9306,4667.0
2017-06-06 11:55:00,119.96,120.01,119.96,119.97,6933.0,89.9606,89.9981,89.9606,89.9681,6933.0
2017-06-06 12:00:00,119.96,120.04,119.94,119.97,1695.0,89.9606,90.0206,89.9456,89.9681,1695.0
2017-06-06 12:05:00,119.92,120.0,119.87,119.88,7530.0,89.9306,89.9906,89.8931,89.9006,7530.0
2017-06-06 12:10:00,119.92,119.92,119.68,119.68,3567.0,89.9306,89.9306,89.7507,89.7507,3567.0
2017-06-06 12:15:00,119.65,119.66,119.54,119.55,1963.0,89.7282,89.7357,89.6457,89.6532,1963.0
2017-06-06 12:20:00,119.51,119.58,119.47,119.5,2548.0,89.6232,89.6757,89.5932,89.6157,2548.0
2017-06-06 12:25:00,119.47,119.47,119.36,119.4,2236.0,89.5932,89.5932,89.5107,89.5407,2236.0
2017-06-06 12:30:00,119.42,119.54,119.39,119.5,8450.0,89.5557,89.6457,89.5332,89.6157,8450.0
2017-06-06 12:35:00,119.46,119.66,119.46,119.64,3985.0,89.5857,89.7357,89.5857,89.7207,3985.0
2017-06-06 12:40:00,119.65,119.68,119.56,119.64,4736.0,89.7282,89.7507,89.6607,89.7207,4736.0
2017-06-06 12:45:00,119.67,119.68,119.55,119.6,4851.0,89.7432,89.7507,89.6532,89.6907,4851.0
2017-06-06 12:50:00,119.6,119.63,119.56,119.62,12861.0,89.6907,89.7132,89.6607,89.7057,12861.0
2017-06-06 12:55:00,119.6,119.68,119.45,119.48,2543.0,89.6907,89.7507,89.5782,89.6007,2543.0
2017-06-06 13:00:00,119.49,119.5,119.37,119.38,1236.0,89.6082,89.6157,89.5182,89.5257,1236.0
2017-06-06 13:05:00,119.43,119.43,119.35,119.39,500.0,89.5632,89.5632,89.5032,89.5332,500.0
2017-06-06 13:10:00,119.43,119.43,119.15,119.15,1411.0,89.5632,89.5632,89.3532,89.3532,1411.0
2017-06-06 13:15:00,119.16,119.22,119.07,119.07,1500.0,89.3607,89.4057,89.2932,89.2932,1500.0
2017-06-06 13:20:00,119.07,119.16,119.03,119.03,2313.0,89.2932,89.3607,89.2632,89.2632,2313.0
2017-06-06 13:25:00,119.02,119.02,118.93,119.0,5950.0,89.2557,89.2557,89.1882,89.2407,5950.0
2017-06-06 13:30:00,118.99,119.03,118.93,118.94,3019.0,89.2332,89.2632,89.1882,89.1957,3019.0
2017-06-06 13:35:00,118.9,118.9,118.78,118.78,1462.0,89.1657,89.1657,89.0757,89.0757,1462.0
2017-06-06 13:40:00,118.75,118.79,118.7,118.76,3495.0,89.0532,89.0832,89.0157,89.0607,3495.0
2017-06-06 13:45:00,118.74,118.81,118.74,118.76,1800.0,89.0457,89.0982,89.0457,89.0607,1800.0
2017-06-06 13:50:00,118.75,118.87,118.75,118.82,4359.0,89.0532,89.1432,89.0532,89.1057,4359.0
2017-06-06 13:55:00,118.79,118.85,118.78,118.83,1700.0,89.0832,89.1282,89.0757,89.1132,1700.0
2017-06-06 14:00:00,118.86,118.91,118.86,118.86,1937.0,89.1357,89.1732,89.1357,89.1357,1937.0
2017-06-06 14:05:00,118.84,118.91,118.81,118.85,3657.0,89.1207,89.1732,89.0982,89.1282,3657.0
2017-06-06 14:10:00,118.9,118.9,118.81,118.86,1697.0,89.1657,89.1657,89.0982,89.1357,1697.0
2017-06-06 14:15:00,118.89,118.93,118.88,118.91,1384.0,89.1582,89.1882,89.1507,89.1732,1384.0
2017-06-06 14:20:00,118.89,118.92,118.87,118.87,600.0,89.1582,89.1807,89.1432,89.1432,600.0
2017-06-06 14:25:00,118.88,118.95,118.87,118.95,3078.0,89.1507,89.2032,89.1432,89.2032,3078.0
2017-06-06 14:30:00,118.96,118.98,118.92,118.95,2400.0,89.2107,89.2257,89.1807,89.2032,2400.0
2017-06-06 14:35:00,118.95,119.01,118.94,118.94,2224.0,89.2032,89.2482,89.1957,89.1957,2224.0
2017-06-06 14:40:00,118.98,119.08,118.98,119.06,3095.0,89.2257,89.3007,89.2257,89.2857,3095.0
2017-06-06 14:45:00,119.03,119.11,119.03,119.11,1110.0,89.2632,89.3232,89.2632,89.3232,1110.0
2017-06-06 14:50:00,119.08,119.12,119.04,119.12,1579.0,89.3007,89.3307,89.2707,89.3307,1579.0
2017-06-06 14:55:00,119.15,119.25,119.11,119.25,3730.0,89.3532,89.4282,89.3232,89.4282,3730.0
2017-06-06 15:00:00,119.23,119.26,119.15,119.22,3522.0,89.4132,89.4357,89.3532,89.4057,3522.0
2017-06-06 15:05:00,119.22,119.36,119.19,119.31,4952.0,89.4057,89.5107,89.3832,89.4732,4952.0
2017-06-06 15:10:00,119.31,119.37,119.25,119.37,4190.0,89.4732,89.5182,89.4282,89.5182,4190.0
2017-06-06 15:15:00,119.31,119.36,119.25,119.27,3469.0,89.4732,89.5107,89.4282,89.4432,3469.0
2017-06-06 15:20:00,119.27,119.29,119.1,119.1,2904.0,89.4432,89.4582,89.3157,89.3157,2904.0
2017-06-06 15:25:00,119.1,119.12,118.97,118.97,3355.0,89.3157,89.3307,89.2182,89.2182,3355.0
2017-06-06 15:30:00,118.95,118.95,118.8,118.82,4004.0,89.2032,89.2032,89.0907,89.1057,4004.0
2017-06-06 15:35:00,118.83,118.87,118.77,118.84,5560.0,89.1132,89.1432,89.0682,89.1207,5560.0
2017-06-06 15:40:00,118.82,119.02,118.82,118.97,7848.0,89.1057,89.2557,89.1057,89.2182,7848.0
2017-06-06 15:45:00,118.92,118.95,118.83,118.83,8536.0,89.1807,89.2032,89.1132,89.1132,8536.0
2017-06-06 15:50:00,118.85,118.86,118.71,118.77,10176.0,89.1282,89.1357,89.0232,89.0682,10176.0
2017-06-06 15:55:00,118.76,118.87,118.74,118.83,21747.0,89.0607,89.1432,89.0457,89.1132,21747.0
2017-06-07 09:30:00,118.9,119.18,118.86,119.18,8200.0,89.1657,89.3757,89.1357,89.3757,8200.0
2017-06-07 09:35:00,118.98,119.5,118.94,119.39,5779.0,89.2257,89.6157,89.1957,89.5332,5779.0
2017-06-07 09:40:00,119.35,119.35,118.92,119.06,5147.0,89.5032,89.5032,89.1807,89.2857,5147.0
2017-06-07 09:45:00,119.14,119.21,118.88,118.88,2700.0,89.3457,89.3982,89.1507,89.1507,2700.0
2017-06-07 09:50:00,118.91,119.03,118.86,118.91,8015.0,89.1732,89.2632,89.1357,89.1732,8015.0
2017-06-07 09:55:00,118.87,119.01,118.84,119.01,5709.0,89.1432,89.2482,89.1207,89.2482,5709.0
2017-06-07 10:00:00,118.98,119.0,118.87,118.89,4637.0,89.2257,89.2407,89.1432,89.1582,4637.0
2017-06-07 10:05:00,118.86,118.86,118.6,118.6,5088.0,89.1357,89.1357,88.9407,88.9407,5088.0
2017-06-07 10:10:00,118.61,118.67,118.43,118.43,6206.0,88.9482,88.9932,88.8133,88.8133,6206.0
2017-06-07 10:15:00,118.4,118.42,118.27,118.33,9378.0,88.7908,88.8058,88.6933,88.7383,9378.0
2017-06-07 10:20:00,118.37,118.53,118.37,118.51,4400.0,88.7683,88.8883,88.7683,88.8733,4400.0
2017-06-07 10:25:00,118.51,118.55,118.44,118.51,3700.0,88.8733,88.9033,88.8208,88.8733,3700.0
2017-06-07 10:30:00,118.52,118.79,118.51,118.75,4860.0,88.8808,89.0832,88.8733,89.0532,4860.0
2017-06-07 10:35:00,118.8,118.88,118.66,118.66,4317.0,89.0907,89.1507,88.9857,88.9857,4317.0
2017-06-07 10:40:00,118.64,118.76,118.62,118.73,2225.0,88.9707,89.0607,88.9557,89.0382,2225.0
2017-06-07 10:45:00,118.69,118.69,118.49,118.5,2291.0,89.0082,89.0082,88.8583,88.8658,2291.0
2017-06-07 10:50:00,118.52,118.58,118.5,118.58,2650.0,88.8808,88.9257,88.8658,88.9257,2650.0
2017-06-07 10:55:00,118.64,118.65,118.47,118.64,9183.0,88.9707,88.9782,88.8433,88.9707,9183.0
2017-06-07 11:00:00,118.61,118.63,118.49,118.61,58130.0,88.9482,88.9632,88.8583,88.9482,58130.0
2017-06-07 11:05:00,118.61,118.75,118.58,118.75,5270.0,88.9482,89.0532,88.9257,89.0532,5270.0
2017-06-07 11:10:00,118.76,118.93,118.76,118.83,7600.0,89.0607,89.1882,89.0607,89.1132,7600.0
2017-06-07 11:15:00,118.85,118.94,118.8,118.82,2450.0,89.1282,89.1957,89.0907,89.1057,2450.0
2017-06-07 11:20:00,118.77,118.93,118.77,118.93,4596.0,89.0682,89.1882,89.0682,89.1882,4596.0
2017-06-07 11:25:00,118.9,118.97,118.81,118.9,2610.0,89.1657,89.2182,89.0982,89.1657,2610.0
2017-06-07 11:30:00,118.87,118.92,118.83,118.87,5565.0,89.1432,89.1807,89.1132,89.1432,5565.0
2017-06-07 11:35:00,118.93,118.95,118.88,118.9,2787.0,89.1882,89.2032,89.1507,89.1657,2787.0
2017-06-07 11:40:00,118.9,118.9,118.81,118.85,2129.0,89.1657,89.1657,89.0982,89.1282,2129.0
2017-06-07 11:45:00,118.88,119.05,118.87,119.01,4239.0,89.1507,89.2782,89.1432,89.2482,4239.0
2017-06-07 11:50:00,118.97,118.99,118.82,118.84,3300.0,89.2182,89.2332,89.1057,89.1207,3300.0
2017-06-07 11:55:00,118.87,118.87,118.69,118.76,3842.0,89.1432,89.1432,89.0082,89.0607,3842.0
2017-06-07 12:00:00,118.81,118.81,118.74,118.76,2100.0,89.0982,89.0982,89.0457,89.0607,2100.0
2017-06-07 12:05:00,118.75,118.81,118.71,118.71,1763.0,89.0532,89.0982,89.0232,89.0232,1763.0
2017-06-07 12:10:00,118.71,118.74,118.66,118.66,1500.0,89.0232,89.0457,88.9857,88.9857,1500.0
2017-06-07 12:15:00,118.72,118.72,118.6,118.6,5600.0,89.0307,89.0307,88.9407,88.9407,5600.0
2017-06-07 12:20:00,118.62,118.65,118.59,118.62,3463.0,88.9557,88.9782,88.9332,88.9557,3463.0
2017-06-07 12:25:00,118.58,118.58,118.46,118.47,3867.0,88.9257,88.9257,88.8358,88.8433,3867.0
2017-06-07 12:30:00,118.46,118.52,118.44,118.52,1500.0,88.8358,88.8808,88.8208,88.8808,1500.0
2017-06-07 12:35:00,118.51,118.54,118.49,118.52,4301.0,88.8733,88.8958,88.8583,88.8808,4301.0
2017-06-07 12:40:00,118.56,118.63,118.54,118.6,3044.0,88.9108,88.9632,88.8958,88.9407,3044.0
2017-06-07 12:45:00,118.57,118.57,118.36,118.36,1513.0,88.9182,88.9182,88.7608,88.7608,1513.0
2017-06-07 12:50:00,118.38,118.43,118.09,118.09,9229.0,88.7758,88.8133,88.5583,88.5583,9229.0
2017-06-07 12:55:00,118.08,118.14,118.07,118.08,3524.0,88.5508,88.5958,88.5433,88.5508,3524.0
2017-06-07 13:00:00,118.13,118.33,118.06,118.2,10697.0,88.5883,88.7383,88.5358,88.6408,10697.0
2017-06-07 13:05:00,118.23,118.26,118.17,118.22,5490.0,88.6633,88.6858,88.6183,88.6558,5490.0
2017-06-07 13:10:00,118.22,118.22,117.99,118.0,8205.0,88.6558,88.6558,88.4833,88.4908,8205.0
2017-06-07 13:15:00,118.0,118.15,118.0,118.07,4907.0,88.4908,88.6033,88.4908,88.5433,4907.0
2017-06-07 13:20:00,118.08,118.08,117.86,118.08,6700.0,88.5508,88.5508,88.3858,88.5508,6700.0
2017-06-07 13:25:00,118.1,118.1,117.86,117.9,3500.0,88.5658,88.5658,88.3858,88.4158,3500.0
2017-06-07 13:30:00,117.94,117.94,117.77,117.88,8694.0,88.4458,88.4458,88.3183,88.4008,8694.0
2017-06-07 13:35:00,117.9,117.9,117.8,117.83,5592.0,88.4158,88.4158,88.3408,88.3633,5592.0
2017-06-07 13:40:00,117.85,117.96,117.8,117.84,11086.0,88.3783,88.4608,88.3408,88.3708,11086.0
2017-06-07 13:45:00,117.89,118.1,117.86,118.06,8750.0,88.4083,88.5658,88.3858,88.5358,8750.0
2017-06-07 13:50:00,118.09,118.26,118.01,118.26,5300.0,88.5583,88.6858,88.4983,88.6858,5300.0
2017-06-07 13:55:00,118.27,118.48,118.24,118.47,8221.0,88.6933,88.8508,88.6708,88.8433,8221.0
2017-06-07 14:00:00,118.41,118.48,118.28,118.31,8326.0,88.7983,88.8508,88.7008,88.7233,8326.0
2017-06-07 14:05:00,118.31,118.33,118.14,118.15,9603.0,88.7233,88.7383,88.5958,88.6033,9603.0
2017-06-07 14:10:00,118.14,118.14,117.93,118.01,6279.0,88.5958,88.5958,88.4383,88.4983,6279.0
2017-06-07 14:15:00,117.99,118.19,117.99,118.19,6087.0,88.4833,88.6333,88.4833,88.6333,6087.0
2017-06-07 14:20:00,118.21,118.21,117.98,118.08,5911.0,88.6483,88.6483,88.4758,88.5508,5911.0
2017-06-07 14:25:00,118.09,118.2,118.06,118.11,5193.0,88.5583,88.6408,88.5358,88.5733,5193.0
2017-06-07 14:30:00,118.08,118.13,118.01,118.03,6449.0,88.5508,88.5883,88.4983,88.5133,6449.0
2017-06-07 14:35:00,118.01,118.08,117.96,118.07,12048.0,88.4983,88.5508,88.4608,88.5433,12048.0
2017-06-07 14:40:00,118.08,118.08,117.91,117.91,2579.0,88.5508,88.5508,88.4233,88.4233,2579.0
2017-06-07 14:45:00,117.89,118.16,117.88,118.14,10350.0,88.4083,88.6108,88.4008,88.5958,10350.0
2017-06-07 14:50:00,118.16,118.19,118.03,118.05,7156.0,88.6108,88.6333,88.5133,88.5283,7156.0
2017-06-07 14:55:00,118.07,118.07,117.8,117.82,6846.0,88.5433,88.5433,88.3408,88.3558,6846.0
2017-06-07 15:00:00,117.84,117.85,117.78,117.83,9062.0,88.3708,88.3783,88.3258,88.3633,9062.0
2017-06-07 15:05:00,117.8,117.96,117.8,117.92,8207.0,88.3408,88.4608,88.3408,88.4308,8207.0
2017-06-07 15:10:00,117.92,117.93,117.78,117.91,9705.0,88.4308,88.4383,88.3258,88.4233,9705.0
2017-06-07 15:15:00,117.91,117.96,117.87,117.92,7842.0,88.4233,88.4608,88.3933,88.4308,7842.0
2017-06-07 15:20:00,117.95,118.0,117.92,117.92,7585.0,88.4533,88.4908,88.4308,88.4308,7585.0
2017-06-07 15:25:00,117.92,117.99,117.91,117.97,9931.0,88.4308,88.4833,88.4233,88.4683,9931.0
2017-06-07 15:30:00,118.0,118.02,117.83,117.83,10684.0,88.4908,88.5058,88.3633,88.3633,10684.0
2017-06-07 15:35:00,117.84,118.01,117.82,117.87,23358.0,88.3708,88.4983,88.3558,88.3933,23358.0
2017-06-07 15:40:00,117.87,118.06,117.86,118.06,14564.0,88.3933,88.5358,88.3858,88.5358,14564.0
2017-06-07 15:45:00,118.03,118.07,117.94,117.95,22570.0,88.5133,88.5433,88.4458,88.4533,22570.0
2017-06-07 15:50:00,117.96,117.98,117.8,117.82,27236.0,88.4608,88.4758,88.3408,88.3558,27236.0
2017-06-07 15:55:00,117.83,118.01,117.82,118.0,58063.0,88.3633,88.4983,88.3558,88.4908,58063.0
2017-06-08 09:30:00,118.32,118.95,117.85,118.04,13193.0,88.7308,89.2032,88.3783,88.5208,13193.0
2017-06-08 09:35:00,117.92,117.92,117.61,117.82,3639.0,88.4308,88.4308,88.1983,88.3558,3639.0
2017-06-08 09:40:00,117.72,117.74,117.57,117.63,9031.0,88.2808,88.2958,88.1683,88.2133,9031.0
2017-06-08 09:45:00,117.66,117.66,116.83,116.83,13939.0,88.2358,88.2358,87.6134,87.6134,13939.0
2017-06-08 09:50:00,116.82,116.82,116.14,116.22,28520.0,87.6059,87.6059,87.0959,87.1559,28520.0
2017-06-08 09:55:00,116.27,116.37,116.2,116.25,5985.0,87.1934,87.2684,87.1409,87.1784,5985.0
2017-06-08 10:00:00,116.21,116.29,116.0,116.01,11875.0,87.1484,87.2084,86.991,86.9984,11875.0
2017-06-08 10:05:00,116.01,116.45,116.01,116.11,25007.0,86.9984,87.3284,86.9984,87.0734,25007.0
2017-06-08 10:10:00,116.14,116.17,115.91,116.08,14594.0,87.0959,87.1184,86.9235,87.0509,14594.0
2017-06-08 10:15:00,116.05,116.08,115.84,115.96,7510.0,87.0284,87.0509,86.871,86.961,7510.0
2017-06-08 10:20:00,115.98,116.0,115.45,115.5,17724.0,86.976,86.991,86.5785,86.616,17724.0
2017-06-08 10:25:00,115.5,115.5,115.1,115.35,15862.0,86.616,86.616,86.316,86.5035,15862.0
2017-06-08 10:30:00,115.45,115.55,115.36,115.54,4873.0,86.5785,86.6535,86.511,86.646,4873.0
2017-06-08 10:35:00,115.56,115.85,115.53,115.77,8429.0,86.661,86.8785,86.6385,86.8185,8429.0
2017-06-08 10:40:00,115.82,115.85,115.71,115.78,7466.0,86.856,86.8785,86.7735,86.826,7466.0
2017-06-08 10:45:00,115.76,115.81,115.53,115.6,7768.0,86.811,86.8485,86.6385,86.691,7768.0
2017-06-08 10:50:00,115.56,115.6,115.39,115.49,7845.0,86.661,86.691,86.5335,86.6085,7845.0
2017-06-08 10:55:00,115.5,115.54,115.35,115.52,8896.0,86.616,86.646,86.5035,86.631,8896.0
2017-06-08 11:00:00,115.52,115.65,115.52,115.63,5740.0,86.631,86.7285,86.631,86.7135,5740.0
2017-06-08 11:05:00,115.63,115.76,115.63,115.69,3704.0,86.7135,86.811,86.7135,86.7585,3704.0
2017-06-08 11:10:00,115.69,115.89,115.65,115.73,6753.0,86.7585,86.9085,86.7285,86.7885,6753.0
2017-06-08 11:15:00,115.64,115.75,115.51,115.53,6698.0,86.721,86.8035,86.6235,86.6385,6698.0
2017-06-08 11:20:00,115.51,115.51,115.14,115.14,7140.0,86.6235,86.6235,86.346,86.346,7140.0
2017-06-08 11:25:00,115.18,115.26,115.18,115.23,5905.0,86.376,86.436,86.376,86.4135,5905.0
2017-06-08 11:30:00,115.24,115.32,115.2,115.3,8871.0,86.421,86.481,86.391,86.466,8871.0
2017-06-08 11:35:00,115.35,115.48,115.22,115.48,20814.0,86.5035,86.601,86.406,86.601,20814.0
2017-06-08 11:40:00,115.49,115.65,115.49,115.63,6715.0,86.6085,86.7285,86.6085,86.7135,6715.0
2017-06-08 11:45:00,115.62,115.77,115.62,115.73,13173.0,86.706,86.8185,86.706,86.7885,13173.0
2017-06-08 11:50:00,115.74,115.85,115.68,115.79,13335.0,86.796,86.8785,86.751,86.8335,13335.0
2017-06-08 11:55:00,115.81,115.91,115.66,115.81,17223.0,86.8485,86.9235,86.736,86.8485,17223.0
2017-06-08 12:00:00,115.81,115.94,115.76,115.93,5190.0,86.8485,86.946,86.811,86.9385,5190.0
2017-06-08 12:05:00,115.9,116.07,115.89,116.06,7363.0,86.916,87.0434,86.9085,87.0359,7363.0
2017-06-08 12:10:00,116.09,116.09,116.02,116.03,6356.0,87.0584,87.0584,87.0059,87.0134,6356.0
2017-06-08 12:15:00,116.09,116.28,116.06,116.22,9050.0,87.0584,87.2009,87.0359,87.1559,9050.0
2017-06-08 12:20:00,116.16,116.17,116.1,116.15,4100.0,87.1109,87.1184,87.0659,87.1034,4100.0
2017-06-08 12:25:00,116.19,116.48,116.16,116.46,15560.0,87.1334,87.3509,87.1109,87.3359,15560.0
2017-06-08 12:30:00,116.45,116.48,116.41,116.46,3386.0,87.3284,87.3509,87.2984,87.3359,3386.0
2017-06-08 12:35:00,116.49,116.5,116.37,116.44,9014.0,87.3584,87.3659,87.2684,87.3209,9014.0
2017-06-08 12:40:00,116.46,116.53,116.44,116.53,2197.0,87.3359,87.3884,87.3209,87.3884,2197.0
2017-06-08 12:45:00,116.54,116.59,116.46,116.59,5720.0,87.3959,87.4334,87.3359,87.4334,5720.0
2017-06-08 12:50:00,116.57,116.6,116.56,116.57,2784.0,87.4184,87.4409,87.4109,87.4184,2784.0
2017-06-08 12:55:00,116.55,116.57,116.49,116.51,5700.0,87.4034,87.4184,87.3584,87.3734,5700.0
2017-06-08 13:00:00,116.52,116.6,116.5,116.58,5590.0,87.3809,87.4409,87.3659,87.4259,5590.0
2017-06-08 13:05:00,116.61,116.61,116.41,116.44,4766.0,87.4484,87.4484,87.2984,87.3209,4766.0
2017-06-08 13:10:00,116.45,116.45,116.29,116.29,5842.0,87.3284,87.3284,87.2084,87.2084,5842.0
2017-06-08 13:15:00,116.34,116.34,116.3,116.34,1740.0,87.2459,87.2459,87.2159,87.2459,1740.0
2017-06-08 13:20:00,116.31,116.35,116.28,116.3,8392.0,87.2234,87.2534,87.2009,87.2159,8392.0
2017-06-08 13:25:00,116.33,116.36,116.22,116.22,7155.0,87.2384,87.2609,87.1559,87.1559,7155.0
2017-06-08 13:30:00,116.2,116.24,116.17,116.2,4161.0,87.1409,87.1709,87.1184,87.1409,4161.0
2017-06-08 13:35:00,116.15,116.35,116.15,116.35,8052.0,87.1034,87.2534,87.1034,87.2534,8052.0
2017-06-08 13:40:00,116.33,116.57,116.33,116.57,5657.0,87.2384,87.4184,87.2384,87.4184,5657.0
2017-06-08 13:45:00,116.59,116.68,116.58,116.58,6100.0,87.4334,87.5009,87.4259,87.4259,6100.0
2017-06-08 13:50:00,116.58,116.64,116.56,116.56,4300.0,87.4259,87.4709,87.4109,87.4109,4300.0
2017-06-08 13:55:00,116.58,116.63,116.5,116.63,6493.0,87.4259,87.4634,87.3659,87.4634,6493.0
2017-06-08 14:00:00,116.6,116.65,116.46,116.46,3764.0,87.4409,87.4784,87.3359,87.3359,3764.0
2017-06-08 14:05:00,116.44,116.5,116.38,116.42,7500.0,87.3209,87.3659,87.2759,87.3059,7500.0
2017-06-08 14:10:00,116.45,116.48,116.24,116.24,7102.0,87.3284,87.3509,87.1709,87.1709,7102.0
2017-06-08 14:15:00,116.25,116.32,116.18,116.26,6439.0,87.1784,87.2309,87.1259,87.1859,6439.0
2017-06-08 14:20:00,116.25,116.26,116.15,116.22,6705.0,87.1784,87.1859,87.1034,87.1559,6705.0
2017-06-08 14:25:00,116.19,116.27,116.18,116.27,4328.0,87.1334,87.1934,87.1259,87.1934,4328.0
2017-06-08 14:30:00,116.27,116.41,116.26,116.4,7260.0,87.1934,87.2984,87.1859,87.2909,7260.0
2017-06-08 14:35:00,116.4,116.5,116.38,116.39,9323.0,87.2909,87.3659,87.2759,87.2834,9323.0
2017-06-08 14:40:00,116.44,116.56,116.37,116.54,7483.0,87.3209,87.4109,87.2684,87.3959,7483.0
2017-06-08 14:45:00,116.51,116.53,116.4,116.53,4198.0,87.3734,87.3884,87.2909,87.3884,4198.0
2017-06-08 14:50:00,116.55,116.59,116.45,116.46,4442.0,87.4034,87.4334,87.3284,87.3359,4442.0
2017-06-08 14:55:00,116.47,116.52,116.42,116.44,5365.0,87.3434,87.3809,87.3059,87.3209,5365.0
2017-06-08 15:00:00,116.45,116.55,116.45,116.55,4800.0,87.3284,87.4034,87.3284,87.4034,4800.0
2017-06-08 15:05:00,116.53,116.62,116.48,116.54,8341.0,87.3884,87.4559,87.3509,87.3959,8341.0
2017-06-08 15:10:00,116.55,116.61,116.51,116.58,5482.0,87.4034,87.4484,87.3734,87.4259,5482.0
2017-06-08 15:15:00,116.6,116.82,116.57,116.81,8037.0,87.4409,87.6059,87.4184,87.5984,8037.0
2017-06-08 15:20:00,116.81,116.87,116.78,116.85,7230.0,87.5984,87.6434,87.5759,87.6284,7230.0
2017-06-08 15:25:00,116.82,116.85,116.75,116.75,5171.0,87.6059,87.6284,87.5534,87.5534,5171.0
2017-06-08 15:30:00,116.74,116.8,116.61,116.72,12926.0,87.5459,87.5909,87.4484,87.5309,12926.0
2017-06-08 15:35:00,116.75,116.85,116.74,116.82,10403.0,87.5534,87.6284,87.5459,87.6059,10403.0
2017-06-08 15:40:00,116.8,116.85,116.74,116.74,10556.0,87.5909,87.6284,87.5459,87.5459,10556.0
2017-06-08 15:45:00,116.73,116.9,116.73,116.86,21757.0,87.5384,87.6659,87.5384,87.6359,21757.0
2017-06-08 15:50:00,116.88,116.94,116.83,116.83,18465.0,87.6509,87.6959,87.6134,87.6134,18465.0
2017-06-08 15:55:00,116.82,116.88,116.76,116.81,34021.0,87.6059,87.6509,87.5609,87.5984,34021.0
2017-06-09 09:30:00,113.97,117.99,113.92,115.9,334754.0,85.4686,88.4833,85.4311,86.916,334754.0
2017-06-09 09:35:00,115.48,116.37,115.26,115.54,144178.0,86.601,87.2684,86.436,86.646,144178.0
2017-06-09 09:40:00,115.54,117.16,115.54,116.91,162138.0,86.646,87.8609,86.646,87.6734,162138.0
2017-06-09 09:45:00,116.99,117.08,116.59,116.93,125037.0,87.7334,87.8009,87.4334,87.6884,125037.0
2017-06-09 09:50:00,116.94,117.4,115.16,115.3,161841.0,87.6959,88.0408,86.361,86.466,161841.0
2017-06-09 09:55:00,115.04,116.48,115.04,116.44,63885.0,86.271,87.3509,86.271,87.3209,63885.0
2017-06-09 10:00:00,116.44,116.91,116.4,116.53,50451.0,87.3209,87.6734,87.2909,87.3884,50451.0
2017-06-09 10:05:00,116.52,116.71,115.91,116.38,38159.0,87.3809,87.5234,86.9235,87.2759,38159.0
2017-06-09 10:10:00,116.43,116.43,115.33,115.49,31222.0,87.3134,87.3134,86.4885,86.6085,31222.0
2017-06-09 10:15:00,115.34,115.88,115.33,115.88,20119.0,86.496,86.901,86.4885,86.901,20119.0
2017-06-09 10:20:00,115.89,115.89,115.58,115.82,40559.0,86.9085,86.9085,86.676,86.856,40559.0
2017-06-09 10:25:00,115.83,116.16,115.82,116.02,40896.0,86.8635,87.1109,86.856,87.0059,40896.0
2017-06-09 10:30:00,116.02,116.2,115.7,115.73,69739.0,87.0059,87.1409,86.766,86.7885,69739.0
2017-06-09 10:35:00,115.7,115.76,115.32,115.43,55841.0,86.766,86.811,86.481,86.5635,55841.0
2017-06-09 10:40:00,115.38,115.44,115.05,115.3,31524.0,86.526,86.571,86.2785,86.466,31524.0
2017-06-09 10:45:00,115.31,115.7,115.27,115.6,28459.0,86.4735,86.766,86.4435,86.691,28459.0
2017-06-09 10:50:00,115.63,115.66,115.33,115.39,20082.0,86.7135,86.736,86.4885,86.5335,20082.0
2017-06-09 10:55:00,115.41,115.5,115.35,115.41,20297.0,86.5485,86.616,86.5035,86.5485,20297.0
2017-06-09 11:00:00,115.46,115.54,115.32,115.36,40414.0,86.586,86.646,86.481,86.511,40414.0
2017-06-09 11:05:00,115.34,115.53,115.34,115.41,21561.0,86.496,86.6385,86.496,86.5485,21561.0
2017-06-09 11:10:00,115.44,115.45,114.7,114.75,64550.0,86.571,86.5785,86.0161,86.0535,64550.0
2017-06-09 11:15:00,114.83,114.91,114.25,114.64,83410.0,86.1135,86.1735,85.6786,85.9711,83410.0
2017-06-09 11:20:00,114.65,114.8,114.25,114.25,54913.0,85.9786,86.091,85.6786,85.6786,54913.0
2017-06-09 11:25:00,114.25,114.3,113.74,114.04,127827.0,85.6786,85.7161,85.2961,85.5211,127827.0
2017-06-09 11:30:00,114.03,114.11,113.58,113.6,64367.0,85.5136,85.5736,85.1761,85.1911,64367.0
2017-06-09 11:35:00,113.6,113.79,113.39,113.49,52867.0,85.1911,85.3336,85.0337,85.1086,52867.0
2017-06-09 11:40:00,113.53,114.03,113.41,113.45,35140.0,85.1386,85.5136,85.0487,85.0786,35140.0
2017-06-09 11:45:00,113.46,113.63,113.02,113.29,51851.0,85.0861,85.2136,84.7562,84.9587,51851.0
2017-06-09 11:50:00,113.31,113.4,112.29,112.62,61275.0,84.9737,85.0412,84.2087,84.4562,61275.0
2017-06-09 11:55:00,112.7,113.05,112.54,112.93,43859.0,84.5162,84.7787,84.3962,84.6887,43859.0
2017-06-09 12:00:00,112.96,112.96,111.67,112.15,94866.0,84.7112,84.7112,83.7438,84.1038,94866.0
2017-06-09 12:05:00,112.17,112.39,112.1,112.35,38584.0,84.1187,84.2837,84.0663,84.2537,38584.0
2017-06-09 12:10:00,112.35,112.7,112.22,112.25,55766.0,84.2537,84.5162,84.1562,84.1787,55766.0
2017-06-09 12:15:00,112.2,112.51,112.18,112.46,31486.0,84.1412,84.3737,84.1262,84.3362,31486.0
2017-06-09 12:20:00,112.4,113.0,112.28,112.87,36737.0,84.2912,84.7412,84.2012,84.6437,36737.0
2017-06-09 12:25:00,112.9,112.97,112.76,112.91,14071.0,84.6662,84.7187,84.5612,84.6737,14071.0
2017-06-09 12:30:00,112.98,113.33,112.9,112.94,22839.0,84.7262,84.9887,84.6662,84.6962,22839.0
2017-06-09 12:35:00,112.93,112.97,112.62,112.62,13899.0,84.6887,84.7187,84.4562,84.4562,13899.0
2017-06-09 12:40:00,112.66,112.66,112.49,112.6,27411.0,84.4862,84.4862,84.3587,84.4412,27411.0
2017-06-09 12:45:00,112.64,112.65,112.52,112.55,44927.0,84.4712,84.4787,84.3812,84.4037,44927.0
2017-06-09 12:50:00,112.61,112.66,112.51,112.65,93838.0,84.4487,84.4862,84.3737,84.4787,93838.0
2017-06-09 12:55:00,112.66,113.3,112.63,113.13,75312.0,84.4862,84.9662,84.4637,84.8387,75312.0
2017-06-09 13:00:00,113.07,113.33,112.93,112.96,34761.0,84.7937,84.9887,84.6887,84.7112,34761.0
2017-06-09 13:05:00,112.93,113.09,112.8,112.92,73182.0,84.6887,84.8087,84.5912,84.6812,73182.0
2017-06-09 13:10:00,113.0,113.0,112.8,112.81,30034.0,84.7412,84.7412,84.5912,84.5987,30034.0
2017-06-09 13:15:00,112.84,112.85,112.41,112.51,43883.0,84.6212,84.6287,84.2987,84.3737,43883.0
2017-06-09 13:20:00,112.5,112.73,112.45,112.57,30424.0,84.3662,84.5387,84.3287,84.4187,30424.0
2017-06-09 13:25:00,112.58,112.58,112.44,112.47,27737.0,84.4262,84.4262,84.3212,84.3437,27737.0
2017-06-09 13:30:00,112.44,112.82,112.37,112.75,40949.0,84.3212,84.6062,84.2687,84.5537,40949.0
2017-06-09 13:35:00,112.79,112.97,112.65,112.7,36472.0,84.5837,84.7187,84.4787,84.5162,36472.0
2017-06-09 13:40:00,112.75,112.9,112.73,112.84,16205.0,84.5537,84.6662,84.5387,84.6212,16205.0
2017-06-09 13:45:00,112.86,112.86,112.51,112.51,35061.0,84.6362,84.6362,84.3737,84.3737,35061.0
2017-06-09 13:50:00,112.48,112.53,112.23,112.28,31114.0,84.3512,84.3887,84.1637,84.2012,31114.0
2017-06-09 13:55:00,112.25,112.3,111.87,111.92,24319.0,84.1787,84.2162,83.8938,83.9313,24319.0
2017-06-09 14:00:00,111.92,112.78,111.91,112.46,100133.0,83.9313,84.5762,83.9238,84.3362,100133.0
2017-06-09 14:05:00,112.52,112.83,112.51,112.75,52217.0,84.3812,84.6137,84.3737,84.5537,52217.0
2017-06-09 14:10:00,112.77,112.81,112.6,112.62,26642.0,84.5687,84.5987,84.4412,84.4562,26642.0
2017-06-09 14:15:00,112.63,113.09,112.59,112.68,70279.0,84.4637,84.8087,84.4337,84.5012,70279.0
2017-06-09 14:20:00,112.64,113.16,112.61,113.0,32039.0,84.4712,84.8612,84.4487,84.7412,32039.0
2017-06-09 14:25:00,112.98,113.08,112.91,112.99,25676.0,84.7262,84.8012,84.6737,84.7337,25676.0
2017-06-09 14:30:00,112.98,113.1,112.8,113.1,64196.0,84.7262,84.8162,84.5912,84.8162,64196.0
2017-06-09 14:35:00,113.09,113.46,113.01,113.41,45092.0,84.8087,85.0861,84.7487,85.0487,45092.0
2017-06-09 14:40:00,113.4,113.66,113.09,113.2,38583.0,85.0412,85.2361,84.8087,84.8912,38583.0
2017-06-09 14:45:00,113.16,113.64,113.16,113.57,115931.0,84.8612,85.2211,84.8612,85.1686,115931.0
2017-06-09 14:50:00,113.57,114.21,113.42,113.97,64117.0,85.1686,85.6486,85.0562,85.4686,64117.0
2017-06-09 14:55:00,113.99,114.26,113.94,113.96,52139.0,85.4836,85.6861,85.4461,85.4611,52139.0
2017-06-09 15:00:00,113.98,114.12,113.74,113.83,52507.0,85.4761,85.5811,85.2961,85.3636,52507.0
2017-06-09 15:05:00,113.8,114.22,113.8,114.1,64281.0,85.3411,85.6561,85.3411,85.5661,64281.0
2017-06-09 15:10:00,114.07,114.08,113.81,113.94,106646.0,85.5436,85.5511,85.3486,85.4461,106646.0
2017-06-09 15:15:00,113.97,114.07,113.65,113.71,97279.0,85.4686,85.5436,85.2286,85.2736,97279.0
2017-06-09 15:20:00,113.73,113.74,113.43,113.58,49367.0,85.2886,85.2961,85.0637,85.1761,49367.0
2017-06-09 15:25:00,113.59,113.78,113.57,113.73,79288.0,85.1836,85.3261,85.1686,85.2886,79288.0
2017-06-09 15:30:00,113.76,113.82,113.66,113.79,99323.0,85.3111,85.3561,85.2361,85.3336,99323.0
2017-06-09 15:35:00,113.79,113.85,113.63,113.64,59262.0,85.3336,85.3786,85.2136,85.2211,59262.0
2017-06-09 15:40:00,113.64,113.78,113.39,113.42,194473.0,85.2211,85.3261,85.0337,85.0562,194473.0
2017-06-09 15:45:00,113.47,113.47,112.99,113.06,179605.0,85.0936,85.0936,84.7337,84.7862,179605.0
2017-06-09 15:50:00,113.04,113.36,113.04,113.09,176872.0,84.7712,85.0112,84.7712,84.8087,176872.0
2017-06-09 15:55:00,113.09,113.38,113.04,113.28,336617.0,84.8087,85.0262,84.7712,84.9512,336617.0
2017-06-12 09:30:00,113.18,113.3,111.03,111.63,84292.0,84.8762,84.9662,83.2638,83.7138,84292.0
2017-06-12 09:35:00,111.65,112.86,111.44,112.85,45179.0,83.7288,84.6362,83.5713,84.6287,45179.0
2017-06-12 09:40:00,112.73,113.11,111.97,112.97,56849.0,84.5387,84.8237,83.9688,84.7187,56849.0
2017-06-12 09:45:00,112.88,112.95,112.58,112.67,45940.0,84.6512,84.7037,84.4262,84.4937,45940.0
2017-06-12 09:50:00,112.68,112.74,111.66,111.81,40358.0,84.5012,84.5462,83.7363,83.8488,40358.0
2017-06-12 09:55:00,111.79,111.8,111.13,111.15,51350.0,83.8338,83.8413,83.3388,83.3538,51350.0
2017-06-12 10:00:00,111.15,111.39,110.87,111.29,41994.0,83.3538,83.5338,83.1439,83.4588,41994.0
2017-06-12 10:05:00,111.3,111.36,111.02,111.12,48395.0,83.4663,83.5113,83.2563,83.3313,48395.0
2017-06-12 10:10:00,111.13,111.66,111.1,111.47,57781.0,83.3388,83.7363,83.3163,83.5938,57781.0
2017-06-12 10:15:00,111.51,111.51,111.12,111.31,38985.0,83.6238,83.6238,83.3313,83.4738,38985.0
2017-06-12 10:20:00,111.32,111.69,111.28,111.62,36386.0,83.4813,83.7588,83.4513,83.7063,36386.0
2017-06-12 10:25:00,111.59,112.2,111.53,111.67,34084.0,83.6838,84.1412,83.6388,83.7438,34084.0
2017-06-12 10:30:00,111.69,111.9,111.66,111.87,31424.0,83.7588,83.9163,83.7363,83.8938,31424.0
2017-06-12 10:35:00,111.86,111.94,111.66,111.7,30976.0,83.8863,83.9463,83.7363,83.7663,30976.0
2017-06-12 10:40:00,111.72,111.89,111.7,111.87,30863.0,83.7813,83.9088,83.7663,83.8938,30863.0
2017-06-12 10:45:00,111.88,111.99,111.78,111.97,29968.0,83.9013,83.9838,83.8263,83.9688,29968.0
2017-06-12 10:50:00,111.97,112.55,111.93,112.52,69657.0,83.9688,84.4037,83.9388,84.3812,69657.0
2017-06-12 10:55:00,112.57,113.08,112.48,112.99,38431.0,84.4187,84.8012,84.3512,84.7337,38431.0
2017-06-12 11:00:00,113.02,113.19,112.92,113.18,45536.0,84.7562,84.8837,84.6812,84.8762,45536.0
2017-06-12 11:05:00,113.14,113.15,112.68,112.73,29499.0,84.8462,84.8537,84.5012,84.5387,29499.0
2017-06-12 11:10:00,112.74,112.83,112.36,112.43,38068.0,84.5462,84.6137,84.2612,84.3137,38068.0
2017-06-12 11:15:00,112.45,112.45,111.95,112.01,52521.0,84.3287,84.3287,83.9538,83.9988,52521.0
2017-06-12 11:20:00,112.03,112.56,112.03,112.5,26818.0,84.0138,84.4112,84.0138,84.3662,26818.0
2017-06-12 11:25:00,112.5,112.54,112.33,112.48,30649.0,84.3662,84.3962,84.2387,84.3512,30649.0
2017-06-12 11:30:00,112.53,112.59,112.47,112.5,19381.0,84.3887,84.4337,84.3437,84.3662,19381.0
2017-06-12 11:35:00,112.52,112.86,112.47,112.78,22653.0,84.3812,84.6362,84.3437,84.5762,22653.0
2017-06-12 11:40:00,112.74,112.79,112.54,112.58,22226.0,84.5462,84.5837,84.3962,84.4262,22226.0
2017-06-12 11:45:00,112.61,112.69,112.57,112.64,18787.0,84.4487,84.5087,84.4187,84.4712,18787.0
2017-06-12 11:50:00,112.65,112.67,112.5,112.58,14527.0,84.4787,84.4937,84.3662,84.4262,14527.0
2017-06-12 11:55:00,112.59,112.63,112.49,112.5,9001.0,84.4337,84.4637,84.3587,84.3662,9001.0
2017-06-12 12:00:00,112.53,112.62,112.48,112.59,11389.0,84.3887,84.4562,84.3512,84.4337,11389.0
2017-06-12 12:05:00,112.53,112.58,112.25,112.26,24101.0,84.3887,84.4262,84.1787,84.1862,24101.0
2017-06-12 12:10:00,112.29,112.29,112.13,112.13,7793.0,84.2087,84.2087,84.0888,84.0888,7793.0
2017-06-12 12:15:00,112.18,112.21,112.13,112.16,12275.0,84.1262,84.1487,84.0888,84.1112,12275.0
2017-06-12 12:20:00,112.16,112.2,111.96,112.04,24144.0,84.1112,84.1412,83.9613,84.0213,24144.0
2017-06-12 12:25:00,112.04,112.05,111.95,112.0,9340.0,84.0213,84.0288,83.9538,83.9913,9340.0
2017-06-12 12:30:00,112.0,112.22,111.94,112.22,16319.0,83.9913,84.1562,83.9463,84.1562,16319.0
2017-06-12 12:35:00,112.19,112.37,112.18,112.34,13149.0,84.1337,84.2687,84.1262,84.2462,13149.0
2017-06-12 12:40:00,112.36,112.73,112.35,112.64,32763.0,84.2612,84.5387,84.2537,84.4712,32763.0
2017-06-12 12:45:00,112.68,112.94,112.67,112.92,33477.0,84.5012,84.6962,84.4937,84.6812,33477.0
2017-06-12 12:50:00,112.88,112.92,112.75,112.84,8135.0,84.6512,84.6812,84.5537,84.6212,8135.0
2017-06-12 12:55:00,112.86,112.99,112.84,112.9,11791.0,84.6362,84.7337,84.6212,84.6662,11791.0
2017-06-12 13:00:00,112.88,112.96,112.82,112.84,12224.0,84.6512,84.7112,84.6062,84.6212,12224.0
2017-06-12 13:05:00,112.86,113.11,112.86,112.92,15949.0,84.6362,84.8237,84.6362,84.6812,15949.0
2017-06-12 13:10:00,112.91,113.04,112.91,113.0,13111.0,84.6737,84.7712,84.6737,84.7412,13111.0
2017-06-12 13:15:00,112.94,113.03,112.93,112.94,9896.0,84.6962,84.7637,84.6887,84.6962,9896.0
2017-06-12 13:20:00,112.96,113.11,112.95,113.05,9763.0,84.7112,84.8237,84.7037,84.7787,9763.0
2017-06-12 13:25:00,113.05,113.11,113.02,113.04,10502.0,84.7787,84.8237,84.7562,84.7712,10502.0
2017-06-12 13:30:00,113.05,113.07,112.87,112.89,12545.0,84.7787,84.7937,84.6437,84.6587,12545.0
2017-06-12 13:35:00,112.87,113.01,112.87,112.94,15556.0,84.6437,84.7487,84.6437,84.6962,15556.0
2017-06-12 13:40:00,112.94,113.12,112.94,113.11,11054.0,84.6962,84.8312,84.6962,84.8237,11054.0
2017-06-12 13:45:00,113.11,113.21,113.07,113.21,14270.0,84.8237,84.8987,84.7937,84.8987,14270.0
2017-06-12 13:50:00,113.23,113.29,113.03,113.03,11996.0,84.9137,84.9587,84.7637,84.7637,11996.0
2017-06-12 13:55:00,113.0,113.0,112.8,112.85,22070.0,84.7412,84.7412,84.5912,84.6287,22070.0
2017-06-12 14:00:00,112.84,112.99,112.81,112.89,16491.0,84.6212,84.7337,84.5987,84.6587,16491.0
2017-06-12 14:05:00,112.89,113.0,112.88,112.91,14252.0,84.6587,84.7412,84.6512,84.6737,14252.0
2017-06-12 14:10:00,112.91,112.94,112.84,112.91,8130.0,84.6737,84.6962,84.6212,84.6737,8130.0
2017-06-12 14:15:00,112.9,113.23,112.89,113.23,15929.0,84.6662,84.9137,84.6587,84.9137,15929.0
2017-06-12 14:20:00,113.24,113.31,113.16,113.16,21133.0,84.9212,84.9737,84.8612,84.8612,21133.0
2017-06-12 14:25:00,113.15,113.3,113.06,113.3,11759.0,84.8537,84.9662,84.7862,84.9662,11759.0
2017-06-12 14:30:00,113.28,113.41,113.19,113.34,27617.0,84.9512,85.0487,84.8837,84.9962,27617.0
2017-06-12 14:35:00,113.38,113.62,113.33,113.59,17779.0,85.0262,85.2061,84.9887,85.1836,17779.0
2017-06-12 14:40:00,113.6,113.81,113.58,113.8,35887.0,85.1911,85.3486,85.1761,85.3411,35887.0
2017-06-12 14:45:00,113.8,113.98,113.8,113.9,26490.0,85.3411,85.4761,85.3411,85.4161,26490.0
2017-06-12 14:50:00,113.88,114.22,113.83,113.85,34505.0,85.4011,85.6561,85.3636,85.3786,34505.0
2017-06-12 14:55:00,113.88,113.97,113.75,113.97,22844.0,85.4011,85.4686,85.3036,85.4686,22844.0
2017-06-12 15:00:00,113.98,114.05,113.56,113.56,38383.0,85.4761,85.5286,85.1611,85.1611,38383.0
2017-06-12 15:05:00,113.56,113.85,113.49,113.82,38506.0,85.1611,85.3786,85.1086,85.3561,38506.0
2017-06-12 15:10:00,113.86,113.95,113.65,113.86,32667.0,85.3861,85.4536,85.2286,85.3861,32667.0
2017-06-12 15:15:00,113.86,114.08,113.79,114.03,32450.0,85.3861,85.5511,85.3336,85.5136,32450.0
2017-06-12 15:20:00,114.02,114.24,114.01,114.18,32557.0,85.5061,85.6711,85.4986,85.6261,32557.0
2017-06-12 15:25:00,114.23,114.3,114.07,114.29,35087.0,85.6636,85.7161,85.5436,85.7086,35087.0
2017-06-12 15:30:00,114.3,114.35,114.22,114.32,43500.0,85.7161,85.7536,85.6561,85.7311,43500.0
2017-06-12 15:35:00,114.34,114.46,114.27,114.27,42037.0,85.7461,85.8361,85.6936,85.6936,42037.0
2017-06-12 15:40:00,114.29,114.37,114.15,114.34,45339.0,85.7086,85.7686,85.6036,85.7461,45339.0
2017-06-12 15:45:00,114.34,114.34,114.12,114.18,63805.0,85.7461,85.7461,85.5811,85.6261,63805.0
2017-06-12 15:50:00,114.19,114.47,114.18,114.46,73486.0,85.6336,85.8436,85.6261,85.8361,73486.0
2017-06-12 15:55:00,114.45,114.72,114.44,114.69,154603.0,85.8286,86.0311,85.8211,86.0086,154603.0
2017-06-13 09:30:00,113.8,114.5,113.8,114.24,31202.0,86.0291,86.5583,86.0291,86.3617,31202.0
2017-06-13 09:35:00,114.26,114.37,113.96,114.1,20702.0,86.3769,86.46,86.1501,86.2559,20702.0
2017-06-13 09:40:00,114.05,114.23,114.0,114.04,11238.0,86.2181,86.3542,86.1803,86.2106,11238.0
2017-06-13 09:45:00,114.0,114.28,113.97,114.24,17749.0,86.1803,86.392,86.1576,86.3617,17749.0
2017-06-13 09:50:00,114.18,114.19,113.78,113.8,19425.0,86.3164,86.3239,86.014,86.0291,19425.0
2017-06-13 09:55:00,113.78,113.78,113.26,113.26,13684.0,86.014,86.014,85.6209,85.6209,13684.0
2017-06-13 10:00:00,113.37,113.76,113.37,113.46,14113.0,85.7041,85.9989,85.7041,85.7721,14113.0
2017-06-13 10:05:00,113.4,113.4,113.11,113.3,13863.0,85.7267,85.7267,85.5075,85.6511,13863.0
2017-06-13 10:10:00,113.33,113.56,113.1,113.48,14010.0,85.6738,85.8477,85.4999,85.7872,14010.0
2017-06-13 10:15:00,113.48,113.54,113.25,113.25,11777.0,85.7872,85.8326,85.6133,85.6133,11777.0
2017-06-13 10:20:00,113.25,113.49,113.25,113.47,6074.0,85.6133,85.7948,85.6133,85.7796,6074.0
2017-06-13 10:25:00,113.46,113.55,113.41,113.49,10360.0,85.7721,85.8401,85.7343,85.7948,10360.0
2017-06-13 10:30:00,113.49,113.78,113.49,113.62,9133.0,85.7948,86.014,85.7948,85.893,9133.0
2017-06-13 10:35:00,113.68,113.85,113.62,113.85,19505.0,85.9384,86.0669,85.893,86.0669,19505.0
2017-06-13 10:40:00,113.88,114.07,113.83,113.98,9974.0,86.0896,86.2332,86.0518,86.1652,9974.0
2017-06-13 10:45:00,114.0,114.0,113.79,113.88,10529.0,86.1803,86.1803,86.0216,86.0896,10529.0
2017-06-13 10:50:00,113.86,114.08,113.83,114.04,10423.0,86.0745,86.2408,86.0518,86.2106,10423.0
2017-06-13 10:55:00,114.05,114.18,114.0,114.0,13172.0,86.2181,86.3164,86.1803,86.1803,13172.0
2017-06-13 11:00:00,114.04,114.04,113.83,113.95,11577.0,86.2106,86.2106,86.0518,86.1425,11577.0
2017-06-13 11:05:00,113.89,114.2,113.87,114.09,33962.0,86.0972,86.3315,86.082,86.2483,33962.0
2017-06-13 11:10:00,114.08,114.14,113.87,113.88,17012.0,86.2408,86.2861,86.082,86.0896,17012.0
2017-06-13 11:15:00,113.91,114.2,113.91,114.05,25704.0,86.1123,86.3315,86.1123,86.2181,25704.0
2017-06-13 11:20:00,114.05,114.16,113.92,113.99,15630.0,86.2181,86.3013,86.1198,86.1728,15630.0
2017-06-13 11:25:00,113.98,114.04,113.93,114.0,17328.0,86.1652,86.2106,86.1274,86.1803,17328.0
2017-06-13 11:30:00,114.04,114.24,113.96,114.16,26278.0,86.2106,86.3617,86.1501,86.3013,26278.0
2017-06-13 11:35:00,114.16,114.24,113.99,114.01,24276.0,86.3013,86.3617,86.1728,86.1879,24276.0
2017-06-13 11:40:00,114.01,114.09,113.99,114.03,11388.0,86.1879,86.2483,86.1728,86.203,11388.0
2017-06-13 11:45:00,114.06,114.23,114.0,114.12,11794.0,86.2257,86.3542,86.1803,86.271,11794.0
2017-06-13 11:50:00,114.15,114.16,114.02,114.08,12678.0,86.2937,86.3013,86.1954,86.2408,12678.0
2017-06-13 11:55:00,114.08,114.09,113.98,114.03,6944.0,86.2408,86.2483,86.1652,86.203,6944.0
2017-06-13 12:00:00,114.03,114.26,114.03,114.22,94715.0,86.203,86.3769,86.203,86.3466,94715.0
2017-06-13 12:05:00,114.25,114.48,114.21,114.29,18715.0,86.3693,86.5432,86.3391,86.3995,18715.0
2017-06-13 12:10:00,114.31,114.33,114.13,114.13,10894.0,86.4147,86.4298,86.2786,86.2786,10894.0
2017-06-13 12:15:00,114.21,114.25,114.17,114.2,2420.0,86.3391,86.3693,86.3088,86.3315,2420.0
2017-06-13 12:20:00,114.16,114.35,114.16,114.26,8440.0,86.3013,86.4449,86.3013,86.3769,8440.0
2017-06-13 12:25:00,114.28,114.42,114.23,114.23,8554.0,86.392,86.4978,86.3542,86.3542,8554.0
2017-06-13 12:30:00,114.27,114.35,114.25,114.31,8040.0,86.3844,86.4449,86.3693,86.4147,8040.0
2017-06-13 12:35:00,114.32,114.35,114.27,114.33,10417.0,86.4222,86.4449,86.3844,86.4298,10417.0
2017-06-13 12:40:00,114.36,114.38,114.25,114.29,9900.0,86.4525,86.4676,86.3693,86.3995,9900.0
2017-06-13 12:45:00,114.27,114.27,114.05,114.05,14837.0,86.3844,86.3844,86.2181,86.2181,14837.0
2017-06-13 12:50:00,114.08,114.11,114.05,114.11,8196.0,86.2408,86.2635,86.2181,86.2635,8196.0
2017-06-13 12:55:00,114.11,114.27,114.1,114.22,10322.0,86.2635,86.3844,86.2559,86.3466,10322.0
2017-06-13 13:00:00,114.19,114.28,114.13,114.27,6873.0,86.3239,86.392,86.2786,86.3844,6873.0
2017-06-13 13:05:00,114.3,114.3,114.22,114.26,7682.0,86.4071,86.4071,86.3466,86.3769,7682.0
2017-06-13 13:10:00,114.28,114.28,114.22,114.25,7795.0,86.392,86.392,86.3466,86.3693,7795.0
2017-06-13 13:15:00,114.25,114.25,114.19,114.22,5888.0,86.3693,86.3693,86.3239,86.3466,5888.0
2017-06-13 13:20:00,114.25,114.28,114.2,114.23,11172.0,86.3693,86.392,86.3315,86.3542,11172.0
2017-06-13 13:25:00,114.23,114.25,114.11,114.15,16607.0,86.3542,86.3693,86.2635,86.2937,16607.0
2017-06-13 13:30:00,114.12,114.18,114.1,114.13,8518.0,86.271,86.3164,86.2559,86.2786,8518.0
2017-06-13 13:35:00,114.09,114.1,113.94,114.05,9035.0,86.2483,86.2559,86.135,86.2181,9035.0
2017-06-13 13:40:00,114.04,114.18,114.03,114.11,12687.0,86.2106,86.3164,86.203,86.2635,12687.0
2017-06-13 13:45:00,114.11,114.23,114.06,114.16,12903.0,86.2635,86.3542,86.2257,86.3013,12903.0
2017-06-13 13:50:00,114.16,114.29,114.13,114.28,6980.0,86.3013,86.3995,86.2786,86.392,6980.0
2017-06-13 13:55:00,114.3,114.49,114.3,114.42,9513.0,86.4071,86.5507,86.4071,86.4978,9513.0
2017-06-13 14:00:00,114.41,114.48,114.38,114.43,15074.0,86.4903,86.5432,86.4676,86.5054,15074.0
2017-06-13 14:05:00,114.43,114.47,114.37,114.44,6569.0,86.5054,86.5356,86.46,86.5129,6569.0
2017-06-13 14:10:00,114.48,114.49,114.41,114.44,5095.0,86.5432,86.5507,86.4903,86.5129,5095.0
2017-06-13 14:15:00,114.44,114.51,114.36,114.49,11613.0,86.5129,86.5659,86.4525,86.5507,11613.0
2017-06-13 14:20:00,114.49,114.63,114.49,114.61,12249.0,86.5507,86.6566,86.5507,86.6415,12249.0
2017-06-13 14:25:00,114.62,114.66,114.5,114.53,22896.0,86.649,86.6793,86.5583,86.581,22896.0
2017-06-13 14:30:00,114.5,114.53,114.35,114.4,9906.0,86.5583,86.581,86.4449,86.4827,9906.0
2017-06-13 14:35:00,114.41,114.47,114.33,114.39,13940.0,86.4903,86.5356,86.4298,86.4751,13940.0
2017-06-13 14:40:00,114.37,114.38,114.31,114.38,3877.0,86.46,86.4676,86.4147,86.4676,3877.0
2017-06-13 14:45:00,114.42,114.47,114.39,114.43,12198.0,86.4978,86.5356,86.4751,86.5054,12198.0
2017-06-13 14:50:00,114.44,114.7,114.33,114.67,15816.0,86.5129,86.7095,86.4298,86.6868,15816.0
2017-06-13 14:55:00,114.64,114.75,114.6,114.68,22325.0,86.6641,86.7473,86.6339,86.6944,22325.0
2017-06-13 15:00:00,114.7,114.78,114.7,114.73,12193.0,86.7095,86.77,86.7095,86.7322,12193.0
2017-06-13 15:05:00,114.75,114.8,114.7,114.78,13651.0,86.7473,86.7851,86.7095,86.77,13651.0
2017-06-13 15:10:00,114.76,114.86,114.74,114.83,20287.0,86.7548,86.8304,86.7397,86.8078,20287.0
2017-06-13 15:15:00,114.82,114.88,114.78,114.83,16925.0,86.8002,86.8456,86.77,86.8078,16925.0
2017-06-13 15:20:00,114.84,114.98,114.81,114.97,12122.0,86.8153,86.9212,86.7926,86.9136,12122.0
2017-06-13 15:25:00,114.97,115.0,114.94,114.99,23260.0,86.9136,86.9363,86.8909,86.9287,23260.0
2017-06-13 15:30:00,114.99,115.13,114.95,115.11,24414.0,86.9287,87.0346,86.8985,87.0194,24414.0
2017-06-13 15:35:00,115.13,115.17,115.02,115.02,38474.0,87.0346,87.0648,86.9514,86.9514,38474.0
2017-06-13 15:40:00,115.03,115.13,115.0,115.07,29820.0,86.959,87.0346,86.9363,86.9892,29820.0
2017-06-13 15:45:00,115.07,115.18,115.02,115.18,26649.0,86.9892,87.0724,86.9514,87.0724,26649.0
2017-06-13 15:50:00,115.16,115.22,115.14,115.22,35435.0,87.0572,87.1026,87.0421,87.1026,35435.0
2017-06-13 15:55:00,115.21,115.39,115.21,115.37,68882.0,87.095,87.2311,87.095,87.216,68882.0
2017-06-14 09:30:00,116.57,116.91,115.34,116.83,33933.0,88.1231,88.3802,87.1933,88.3197,33933.0
2017-06-14 09:35:00,116.91,117.35,116.81,117.3,30064.0,88.3802,88.7128,88.3046,88.675,30064.0
2017-06-14 09:40:00,117.38,117.5,117.04,117.08,30356.0,88.7355,88.8262,88.4785,88.5087,30356.0
2017-06-14 09:45:00,117.05,117.5,116.93,117.5,19394.0,88.486,88.8262,88.3953,88.8262,19394.0
2017-06-14 09:50:00,117.41,117.46,116.71,116.71,23735.0,88.7582,88.796,88.229,88.229,23735.0
2017-06-14 09:55:00,116.7,117.24,116.69,117.15,17337.0,88.2214,88.6296,88.2139,88.5616,17337.0
2017-06-14 10:00:00,117.08,117.17,116.92,117.09,26996.0,88.5087,88.5767,88.3877,88.5163,26996.0
2017-06-14 10:05:00,117.14,117.58,117.13,117.47,58682.0,88.5541,88.8867,88.5465,88.8035,58682.0
2017-06-14 10:10:00,117.5,117.55,117.3,117.5,26076.0,88.8262,88.864,88.675,88.8262,26076.0
2017-06-14 10:15:00,117.46,117.5,117.3,117.35,27841.0,88.796,88.8262,88.675,88.7128,27841.0
2017-06-14 10:20:00,117.36,117.53,117.28,117.5,21860.0,88.7204,88.8489,88.6599,88.8262,21860.0
2017-06-14 10:25:00,117.5,117.82,117.48,117.74,19264.0,88.8262,89.0681,88.8111,89.0076,19264.0
2017-06-14 10:30:00,117.77,118.19,117.75,118.14,20193.0,89.0303,89.3478,89.0152,89.31,20193.0
2017-06-14 10:35:00,118.11,118.25,118.05,118.21,40309.0,89.2873,89.3932,89.242,89.3629,40309.0
2017-06-14 10:40:00,118.23,118.43,118.11,118.36,30153.0,89.3781,89.5292,89.2873,89.4763,30153.0
2017-06-14 10:45:00,118.36,118.6,118.33,118.54,21460.0,89.4763,89.6578,89.4537,89.6124,21460.0
2017-06-14 10:50:00,118.55,118.63,118.46,118.63,30955.0,89.62,89.6804,89.5519,89.6804,30955.0
2017-06-14 10:55:00,118.6,118.7,118.52,118.59,31346.0,89.6578,89.7334,89.5973,89.6502,31346.0
2017-06-14 11:00:00,118.58,118.59,118.29,118.32,24078.0,89.6426,89.6502,89.4234,89.4461,24078.0
2017-06-14 11:05:00,118.28,118.3,117.95,118.16,22482.0,89.4159,89.431,89.1664,89.3251,22482.0
2017-06-14 11:10:00,118.16,118.36,118.15,118.26,21254.0,89.3251,89.4763,89.3176,89.4007,21254.0
2017-06-14 11:15:00,118.28,118.42,118.23,118.3,27857.0,89.4159,89.5217,89.3781,89.431,27857.0
2017-06-14 11:20:00,118.3,118.33,117.92,117.92,23013.0,89.431,89.4537,89.1437,89.1437,23013.0
2017-06-14 11:25:00,117.94,118.07,117.87,118.04,16980.0,89.1588,89.2571,89.1059,89.2344,16980.0
2017-06-14 11:30:00,118.04,118.19,118.01,118.17,11435.0,89.2344,89.3478,89.2117,89.3327,11435.0
2017-06-14 11:35:00,118.1,118.16,118.01,118.1,14629.0,89.2798,89.3251,89.2117,89.2798,14629.0
2017-06-14 11:40:00,118.13,118.21,118.02,118.02,15377.0,89.3025,89.3629,89.2193,89.2193,15377.0
2017-06-14 11:45:00,118.02,118.05,117.96,118.03,22362.0,89.2193,89.242,89.1739,89.2269,22362.0
2017-06-14 11:50:00,117.98,118.01,117.59,117.86,30544.0,89.1891,89.2117,88.8942,89.0983,30544.0
2017-06-14 11:55:00,117.86,118.12,117.86,118.12,20465.0,89.0983,89.2949,89.0983,89.2949,20465.0
2017-06-14 12:00:00,118.12,118.14,117.95,118.03,12339.0,89.2949,89.31,89.1664,89.2269,12339.0
2017-06-14 12:05:00,118.03,118.11,117.88,118.07,9369.0,89.2269,89.2873,89.1135,89.2571,9369.0
2017-06-14 12:10:00,118.07,118.09,118.0,118.0,4100.0,89.2571,89.2722,89.2042,89.2042,4100.0
2017-06-14 12:15:00,118.01,118.16,118.0,118.07,12029.0,89.2117,89.3251,89.2042,89.2571,12029.0
2017-06-14 12:20:00,118.07,118.1,118.02,118.03,5297.0,89.2571,89.2798,89.2193,89.2269,5297.0
2017-06-14 12:25:00,118.07,118.1,118.03,118.07,7900.0,89.2571,89.2798,89.2269,89.2571,7900.0
2017-06-14 12:30:00,118.05,118.14,118.02,118.06,10991.0,89.242,89.31,89.2193,89.2495,10991.0
2017-06-14 12:35:00,118.08,118.27,118.06,118.25,13225.0,89.2647,89.4083,89.2495,89.3932,13225.0
2017-06-14 12:40:00,118.25,118.37,118.23,118.29,10907.0,89.3932,89.4839,89.3781,89.4234,10907.0
2017-06-14 12:45:00,118.32,118.34,118.22,118.22,6258.0,89.4461,89.4612,89.3705,89.3705,6258.0
2017-06-14 12:50:00,118.22,118.42,118.22,118.41,18570.0,89.3705,89.5217,89.3705,89.5141,18570.0
2017-06-14 12:55:00,118.4,118.42,118.27,118.37,10507.0,89.5066,89.5217,89.4083,89.4839,10507.0
2017-06-14 13:00:00,118.34,118.36,118.28,118.29,6300.0,89.4612,89.4763,89.4159,89.4234,6300.0
2017-06-14 13:05:00,118.29,118.41,118.29,118.38,8500.0,89.4234,89.5141,89.4234,89.4914,8500.0
2017-06-14 13:10:00,118.39,118.59,118.38,118.56,12938.0,89.499,89.6502,89.4914,89.6275,12938.0
2017-06-14 13:15:00,118.59,118.59,118.37,118.4,23754.0,89.6502,89.6502,89.4839,89.5066,23754.0
2017-06-14 13:20:00,118.4,118.47,118.37,118.37,12849.0,89.5066,89.5595,89.4839,89.4839,12849.0
2017-06-14 13:25:00,118.4,118.41,118.33,118.41,8394.0,89.5066,89.5141,89.4537,89.5141,8394.0
2017-06-14 13:30:00,118.38,118.52,118.36,118.52,17521.0,89.4914,89.5973,89.4763,89.5973,17521.0
2017-06-14 13:35:00,118.48,118.53,118.35,118.36,14173.0,89.567,89.6048,89.4688,89.4763,14173.0
2017-06-14 13:40:00,118.36,118.4,118.33,118.36,5727.0,89.4763,89.5066,89.4537,89.4763,5727.0
2017-06-14 13:45:00,118.33,118.43,118.32,118.34,10928.0,89.4537,89.5292,89.4461,89.4612,10928.0
2017-06-14 13:50:00,118.36,118.48,118.34,118.46,8155.0,89.4763,89.567,89.4612,89.5519,8155.0
2017-06-14 13:55:00,118.45,118.52,118.44,118.51,10013.0,89.5444,89.5973,89.5368,89.5897,10013.0
2017-06-14 14:00:00,118.51,118.58,118.36,118.46,28683.0,89.5897,89.6426,89.4763,89.5519,28683.0
2017-06-14 14:05:00,118.41,118.56,118.41,118.54,19299.0,89.5141,89.6275,89.5141,89.6124,19299.0
2017-06-14 14:10:00,118.54,118.58,118.48,118.55,15269.0,89.6124,89.6426,89.567,89.62,15269.0
2017-06-14 14:15:00,118.58,118.58,118.24,118.34,39721.0,89.6426,89.6426,89.3856,89.4612,39721.0
2017-06-14 14:20:00,118.33,118.36,118.2,118.34,15885.0,89.4537,89.4763,89.3554,89.4612,15885.0
2017-06-14 14:25:00,118.34,118.35,117.87,117.87,19799.0,89.4612,89.4688,89.1059,89.1059,19799.0
2017-06-14 14:30:00,117.85,118.2,117.83,117.96,20658.0,89.0908,89.3554,89.0757,89.1739,20658.0
2017-06-14 14:35:00,117.93,118.06,117.9,118.01,15080.0,89.1513,89.2495,89.1286,89.2117,15080.0
2017-06-14 14:40:00,117.97,118.0,117.86,117.92,33746.0,89.1815,89.2042,89.0983,89.1437,33746.0
2017-06-14 14:45:00,117.92,117.97,117.8,117.84,28949.0,89.1437,89.1815,89.053,89.0832,28949.0
2017-06-14 14:50:00,117.8,117.84,117.67,117.79,17009.0,89.053,89.0832,88.9547,89.0454,17009.0
2017-06-14 14:55:00,117.8,117.95,117.76,117.84,17918.0,89.053,89.1664,89.0227,89.0832,17918.0
2017-06-14 15:00:00,117.82,117.85,117.69,117.73,27386.0,89.0681,89.0908,88.9698,89.0001,27386.0
2017-06-14 15:05:00,117.71,117.71,117.58,117.66,32130.0,88.985,88.985,88.8867,88.9472,32130.0
2017-06-14 15:10:00,117.67,118.67,117.41,117.65,70598.0,88.9547,89.7107,88.7582,88.9396,70598.0
2017-06-14 15:15:00,117.65,117.69,117.43,117.62,34784.0,88.9396,88.9698,88.7733,88.9169,34784.0
2017-06-14 15:20:00,117.61,117.65,117.39,117.57,24430.0,88.9094,88.9396,88.743,88.8791,24430.0
2017-06-14 15:25:00,117.59,117.62,117.43,117.46,22691.0,88.8942,88.9169,88.7733,88.796,22691.0
2017-06-14 15:30:00,117.45,117.46,117.33,117.4,44489.0,88.7884,88.796,88.6977,88.7506,44489.0
2017-06-14 15:35:00,117.4,117.57,117.15,117.49,49312.0,88.7506,88.8791,88.5616,88.8186,49312.0
2017-06-14 15:40:00,117.48,117.69,117.43,117.53,36630.0,88.8111,88.9698,88.7733,88.8489,36630.0
2017-06-14 15:45:00,117.53,117.53,117.45,117.48,40273.0,88.8489,88.8489,88.7884,88.8111,40273.0
2017-06-14 15:50:00,117.49,117.55,117.44,117.5,61087.0,88.8186,88.864,88.7808,88.8262,61087.0
2017-06-14 15:55:00,117.5,117.52,117.41,117.44,64513.0,88.8262,88.8413,88.7582,88.7808,64513.0
2017-06-15 09:30:00,117.0,117.11,116.52,116.92,22385.0,88.4482,88.5314,88.0854,88.3877,22385.0
2017-06-15 09:35:00,116.93,117.16,116.87,116.99,15207.0,88.3953,88.5692,88.3499,88.4407,15207.0
2017-06-15 09:40:00,117.06,117.07,116.72,116.83,18220.0,88.4936,88.5011,88.2365,88.3197,18220.0
2017-06-15 09:45:00,116.79,117.28,116.79,117.23,23536.0,88.2895,88.6599,88.2895,88.6221,23536.0
2017-06-15 09:50:00,117.22,117.84,117.14,117.84,23381.0,88.6145,89.0832,88.5541,89.0832,23381.0
2017-06-15 09:55:00,117.82,118.13,117.8,118.09,26605.0,89.0681,89.3025,89.053,89.2722,26605.0
2017-06-15 10:00:00,118.05,118.13,117.4,117.53,14732.0,89.242,89.3025,88.7506,88.8489,14732.0
2017-06-15 10:05:00,117.52,117.69,117.26,117.5,18032.0,88.8413,88.9698,88.6448,88.8262,18032.0
2017-06-15 10:10:00,117.46,117.52,117.28,117.28,10627.0,88.796,88.8413,88.6599,88.6599,10627.0
2017-06-15 10:15:00,117.29,117.56,117.28,117.4,4681.0,88.6674,88.8716,88.6599,88.7506,4681.0
2017-06-15 10:20:00,117.3,117.47,117.09,117.09,17885.0,88.675,88.8035,88.5163,88.5163,17885.0
2017-06-15 10:25:00,117.05,117.39,117.0,117.27,21593.0,88.486,88.743,88.4482,88.6523,21593.0
2017-06-15 10:30:00,117.34,117.63,117.34,117.55,6188.0,88.7052,88.9245,88.7052,88.864,6188.0
2017-06-15 10:35:00,117.51,117.61,117.36,117.57,8600.0,88.8338,88.9094,88.7204,88.8791,8600.0
2017-06-15 10:40:00,117.63,117.91,117.63,117.91,16987.0,88.9245,89.1361,88.9245,89.1361,16987.0
2017-06-15 10:45:00,117.91,118.13,117.75,117.81,31209.0,89.1361,89.3025,89.0152,89.0605,31209.0
2017-06-15 10:50:00,117.73,118.05,117.71,118.03,9752.0,89.0001,89.242,88.985,89.2269,9752.0
2017-06-15 10:55:00,118.01,118.15,118.0,118.15,9313.0,89.2117,89.3176,89.2042,89.3176,9313.0
2017-06-15 11:00:00,118.15,118.2,117.9,118.02,9478.0,89.3176,89.3554,89.1286,89.2193,9478.0
2017-06-15 11:05:00,118.01,118.01,117.81,117.94,11318.0,89.2117,89.2117,89.0605,89.1588,11318.0
2017-06-15 11:10:00,117.98,118.06,117.91,117.92,4900.0,89.1891,89.2495,89.1361,89.1437,4900.0
2017-06-15 11:15:00,117.9,118.13,117.9,118.04,6555.0,89.1286,89.3025,89.1286,89.2344,6555.0
2017-06-15 11:20:00,118.11,118.33,118.1,118.16,15079.0,89.2873,89.4537,89.2798,89.3251,15079.0
2017-06-15 11:25:00,118.04,118.31,118.02,118.31,11028.0,89.2344,89.4385,89.2193,89.4385,11028.0
2017-06-15 11:30:00,118.25,118.38,118.14,118.15,5631.0,89.3932,89.4914,89.31,89.3176,5631.0
2017-06-15 11:35:00,118.14,118.26,118.14,118.25,4600.0,89.31,89.4007,89.31,89.3932,4600.0
2017-06-15 11:40:00,118.24,118.3,118.15,118.25,16772.0,89.3856,89.431,89.3176,89.3932,16772.0
2017-06-15 11:45:00,118.28,118.39,118.28,118.34,4790.0,89.4159,89.499,89.4159,89.4612,4790.0
2017-06-15 11:50:00,118.32,118.41,118.19,118.29,7325.0,89.4461,89.5141,89.3478,89.4234,7325.0
2017-06-15 11:55:00,118.32,118.46,118.3,118.3,6200.0,89.4461,89.5519,89.431,89.431,6200.0
2017-06-15 12:00:00,118.33,118.33,118.26,118.29,3056.0,89.4537,89.4537,89.4007,89.4234,3056.0
2017-06-15 12:05:00,118.31,118.38,118.21,118.33,8155.0,89.4385,89.4914,89.3629,89.4537,8155.0
2017-06-15 12:10:00,118.3,118.37,118.29,118.32,5624.0,89.431,89.4839,89.4234,89.4461,5624.0
2017-06-15 12:15:00,118.32,118.34,118.27,118.27,8900.0,89.4461,89.4612,89.4083,89.4083,8900.0
2017-06-15 12:20:00,118.28,118.43,118.27,118.39,12574.0,89.4159,89.5292,89.4083,89.499,12574.0
2017-06-15 12:25:00,118.39,118.41,118.33,118.41,4222.0,89.499,89.5141,89.4537,89.5141,4222.0
2017-06-15 12:30:00,118.42,118.47,118.36,118.45,3800.0,89.5217,89.5595,89.4763,89.5444,3800.0
2017-06-15 12:35:00,118.43,118.46,118.37,118.41,4691.0,89.5292,89.5519,89.4839,89.5141,4691.0
2017-06-15 12:40:00,118.45,118.45,118.35,118.41,3600.0,89.5444,89.5444,89.4688,89.5141,3600.0
2017-06-15 12:45:00,118.43,118.54,118.33,118.34,8429.0,89.5292,89.6124,89.4537,89.4612,8429.0
2017-06-15 12:50:00,118.34,118.43,118.33,118.43,2367.0,89.4612,89.5292,89.4537,89.5292,2367.0
2017-06-15 12:55:00,118.4,118.44,118.33,118.33,2600.0,89.5066,89.5368,89.4537,89.4537,2600.0
2017-06-15 13:00:00,118.3,118.36,118.25,118.33,4512.0,89.431,89.4763,89.3932,89.4537,4512.0
2017-06-15 13:05:00,118.33,118.38,118.24,118.34,6240.0,89.4537,89.4914,89.3856,89.4612,6240.0
2017-06-15 13:10:00,118.36,118.43,118.31,118.43,2616.0,89.4763,89.5292,89.4385,89.5292,2616.0
2017-06-15 13:15:00,118.42,118.42,118.27,118.27,2600.0,89.5217,89.5217,89.4083,89.4083,2600.0
2017-06-15 13:20:00,118.27,118.27,118.13,118.23,6434.0,89.4083,89.4083,89.3025,89.3781,6434.0
2017-06-15 13:25:00,118.18,118.18,118.05,118.05,10093.0,89.3403,89.3403,89.242,89.242,10093.0
2017-06-15 13:30:00,118.09,118.12,117.97,118.09,10319.0,89.2722,89.2949,89.1815,89.2722,10319.0
2017-06-15 13:35:00,118.1,118.18,118.09,118.09,2570.0,89.2798,89.3403,89.2722,89.2722,2570.0
2017-06-15 13:40:00,118.1,118.1,118.07,118.09,2675.0,89.2798,89.2798,89.2571,89.2722,2675.0
2017-06-15 13:45:00,118.06,118.13,117.94,118.07,4325.0,89.2495,89.3025,89.1588,89.2571,4325.0
2017-06-15 13:50:00,118.06,118.14,118.05,118.1,4134.0,89.2495,89.31,89.242,89.2798,4134.0
2017-06-15 13:55:00,118.09,118.23,118.08,118.23,8224.0,89.2722,89.3781,89.2647,89.3781,8224.0
2017-06-15 14:00:00,118.25,118.4,118.23,118.36,6301.0,89.3932,89.5066,89.3781,89.4763,6301.0
2017-06-15 14:05:00,118.34,118.34,118.21,118.23,7157.0,89.4612,89.4612,89.3629,89.3781,7157.0
2017-06-15 14:10:00,118.19,118.28,118.16,118.28,4430.0,89.3478,89.4159,89.3251,89.4159,4430.0
2017-06-15 14:15:00,118.29,118.38,118.19,118.28,6126.0,89.4234,89.4914,89.3478,89.4159,6126.0
2017-06-15 14:20:00,118.3,118.36,118.2,118.27,6084.0,89.431,89.4763,89.3554,89.4083,6084.0
2017-06-15 14:25:00,118.24,118.34,118.16,118.23,9302.0,89.3856,89.4612,89.3251,89.3781,9302.0
2017-06-15 14:30:00,118.23,118.26,118.16,118.16,5614.0,89.3781,89.4007,89.3251,89.3251,5614.0
2017-06-15 14:35:00,118.18,118.25,118.03,118.07,13275.0,89.3403,89.3932,89.2269,89.2571,13275.0
2017-06-15 14:40:00,118.1,118.14,118.02,118.09,6600.0,89.2798,89.31,89.2193,89.2722,6600.0
2017-06-15 14:45:00,118.11,118.18,117.97,118.01,8672.0,89.2873,89.3403,89.1815,89.2117,8672.0
2017-06-15 14:50:00,117.96,118.13,117.88,118.09,5618.0,89.1739,89.3025,89.1135,89.2722,5618.0
2017-06-15 14:55:00,118.07,118.1,117.92,118.05,11056.0,89.2571,89.2798,89.1437,89.242,11056.0
2017-06-15 15:00:00,118.03,118.06,117.96,118.02,10007.0,89.2269,89.2495,89.1739,89.2193,10007.0
2017-06-15 15:05:00,117.97,118.05,117.95,117.98,6978.0,89.1815,89.242,89.1664,89.1891,6978.0
2017-06-15 15:10:00,118.01,118.08,117.94,118.07,16949.0,89.2117,89.2647,89.1588,89.2571,16949.0
2017-06-15 15:15:00,118.07,118.16,118.04,118.13,11774.0,89.2571,89.3251,89.2344,89.3025,11774.0
2017-06-15 15:20:00,118.13,118.23,118.07,118.15,8774.0,89.3025,89.3781,89.2571,89.3176,8774.0
2017-06-15 15:25:00,118.14,118.16,117.94,118.01,21886.0,89.31,89.3251,89.1588,89.2117,21886.0
2017-06-15 15:30:00,118.01,118.01,117.81,117.83,11484.0,89.2117,89.2117,89.0605,89.0757,11484.0
2017-06-15 15:35:00,117.85,117.89,117.67,117.67,14256.0,89.0908,89.121,88.9547,88.9547,14256.0
2017-06-15 15:40:00,117.68,117.69,117.53,117.63,15840.0,88.9623,88.9698,88.8489,88.9245,15840.0
2017-06-15 15:45:00,117.63,117.67,117.61,117.64,13135.0,88.9245,88.9547,88.9094,88.932,13135.0
2017-06-15 15:50:00,117.65,117.67,117.59,117.59,15137.0,88.9396,88.9547,88.8942,88.8942,15137.0
2017-06-15 15:55:00,117.59,117.77,117.55,117.76,48601.0,88.8942,89.0303,88.864,89.0227,48601.0
2017-06-16 09:30:00,117.96,118.18,117.51,117.96,154382.0,89.1739,89.3403,88.8338,89.1739,154382.0
2017-06-16 09:35:00,117.96,118.02,117.61,117.64,24568.0,89.1739,89.2193,88.9094,88.932,24568.0
2017-06-16 09:40:00,117.67,117.86,117.66,117.73,7182.0,88.9547,89.0983,88.9472,89.0001,7182.0
2017-06-16 09:45:00,117.71,117.96,117.7,117.75,6337.0,88.985,89.1739,88.9774,89.0152,6337.0
2017-06-16 09:50:00,117.72,117.74,117.34,117.34,7849.0,88.9925,89.0076,88.7052,88.7052,7849.0
2017-06-16 09:55:00,117.29,117.34,117.0,117.24,10894.0,88.6674,88.7052,88.4482,88.6296,10894.0
2017-06-16 10:00:00,117.24,117.36,117.06,117.3,21363.0,88.6296,88.7204,88.4936,88.675,21363.0
2017-06-16 10:05:00,117.33,117.62,117.26,117.6,10245.0,88.6977,88.9169,88.6448,88.9018,10245.0
2017-06-16 10:10:00,117.64,117.64,117.46,117.46,12572.0,88.932,88.932,88.796,88.796,12572.0
2017-06-16 10:15:00,117.55,117.76,117.51,117.76,11967.0,88.864,89.0227,88.8338,89.0227,11967.0
2017-06-16 10:20:00,117.77,117.77,117.47,117.52,6788.0,89.0303,89.0303,88.8035,88.8413,6788.0
2017-06-16 10:25:00,117.51,117.56,117.17,117.17,7462.0,88.8338,88.8716,88.5767,88.5767,7462.0
2017-06-16 10:30:00,117.2,117.2,116.92,116.96,9462.0,88.5994,88.5994,88.3877,88.418,9462.0
2017-06-16 10:35:00,116.9,116.98,116.7,116.7,11952.0,88.3726,88.4331,88.2214,88.2214,11952.0
2017-06-16 10:40:00,116.7,116.71,116.56,116.59,8274.0,88.2214,88.229,88.1156,88.1383,8274.0
2017-06-16 10:45:00,116.62,116.81,116.59,116.78,4363.0,88.1609,88.3046,88.1383,88.2819,4363.0
2017-06-16 10:50:00,116.77,116.78,116.67,116.7,15627.0,88.2743,88.2819,88.1987,88.2214,15627.0
2017-06-16 10:55:00,116.77,116.77,116.36,116.53,29864.0,88.2743,88.2743,87.9644,88.0929,29864.0
2017-06-16 11:00:00,116.51,116.51,116.28,116.33,10705.0,88.0778,88.0778,87.9039,87.9417,10705.0
2017-06-16 11:05:00,116.34,116.6,116.31,116.52,15900.0,87.9493,88.1458,87.9266,88.0854,15900.0
2017-06-16 11:10:00,116.52,116.65,116.41,116.62,10049.0,88.0854,88.1836,88.0022,88.1609,10049.0
2017-06-16 11:15:00,116.65,116.81,116.55,116.8,8700.0,88.1836,88.3046,88.108,88.297,8700.0
2017-06-16 11:20:00,116.77,116.87,116.76,116.79,2965.0,88.2743,88.3499,88.2668,88.2895,2965.0
2017-06-16 11:25:00,116.74,116.79,116.59,116.59,5725.0,88.2517,88.2895,88.1383,88.1383,5725.0
2017-06-16 11:30:00,116.58,116.71,116.5,116.68,7278.0,88.1307,88.229,88.0702,88.2063,7278.0
2017-06-16 11:35:00,116.69,116.77,116.56,116.71,8078.0,88.2139,88.2743,88.1156,88.229,8078.0
2017-06-16 11:40:00,116.69,116.79,116.55,116.55,6055.0,88.2139,88.2895,88.108,88.108,6055.0
2017-06-16 11:45:00,116.56,116.62,116.47,116.61,8886.0,88.1156,88.1609,88.0476,88.1534,8886.0
2017-06-16 11:50:00,116.59,116.86,116.59,116.81,7149.0,88.1383,88.3424,88.1383,88.3046,7149.0
2017-06-16 11:55:00,116.77,116.79,116.7,116.77,4215.0,88.2743,88.2895,88.2214,88.2743,4215.0
2017-06-16 12:00:00,116.82,116.93,116.75,116.93,5038.0,88.3121,88.3953,88.2592,88.3953,5038.0
2017-06-16 12:05:00,116.9,116.91,116.77,116.84,9895.0,88.3726,88.3802,88.2743,88.3273,9895.0
2017-06-16 12:10:00,116.84,116.97,116.77,116.88,11351.0,88.3273,88.4255,88.2743,88.3575,11351.0
2017-06-16 12:15:00,116.94,117.06,116.93,117.06,3945.0,88.4029,88.4936,88.3953,88.4936,3945.0
2017-06-16 12:20:00,117.1,117.1,117.02,117.05,4999.0,88.5238,88.5238,88.4633,88.486,4999.0
2017-06-16 12:25:00,117.05,117.07,116.9,116.91,4300.0,88.486,88.5011,88.3726,88.3802,4300.0
2017-06-16 12:30:00,116.95,116.95,116.75,116.78,6162.0,88.4104,88.4104,88.2592,88.2819,6162.0
2017-06-16 12:35:00,116.75,116.83,116.71,116.79,3700.0,88.2592,88.3197,88.229,88.2895,3700.0
2017-06-16 12:40:00,116.78,116.82,116.75,116.81,6981.0,88.2819,88.3121,88.2592,88.3046,6981.0
2017-06-16 12:45:00,116.79,116.8,116.69,116.8,2200.0,88.2895,88.297,88.2139,88.297,2200.0
2017-06-16 12:50:00,116.76,116.83,116.73,116.74,23020.0,88.2668,88.3197,88.2441,88.2517,23020.0
2017-06-16 12:55:00,116.73,116.89,116.73,116.88,15848.0,88.2441,88.3651,88.2441,88.3575,15848.0
2017-06-16 13:00:00,116.85,117.17,116.81,116.93,33129.0,88.3348,88.5767,88.3046,88.3953,33129.0
2017-06-16 13:05:00,116.96,117.07,116.83,116.98,16874.0,88.418,88.5011,88.3197,88.4331,16874.0
2017-06-16 13:10:00,116.98,117.08,116.94,117.0,7535.0,88.4331,88.5087,88.4029,88.4482,7535.0
2017-06-16 13:15:00,116.94,116.94,116.85,116.91,5000.0,88.4029,88.4029,88.3348,88.3802,5000.0
2017-06-16 13:20:00,116.95,116.95,116.88,116.94,3346.0,88.4104,88.4104,88.3575,88.4029,3346.0
2017-06-16 13:25:00,116.95,116.97,116.89,116.93,6114.0,88.4104,88.4255,88.3651,88.3953,6114.0
2017-06-16 13:30:00,116.91,116.95,116.88,116.89,2094.0,88.3802,88.4104,88.3575,88.3651,2094.0
2017-06-16 13:35:00,116.87,116.92,116.81,116.81,7283.0,88.3499,88.3877,88.3046,88.3046,7283.0
2017-06-16 13:40:00,116.85,116.85,116.72,116.82,4465.0,88.3348,88.3348,88.2365,88.3121,4465.0
2017-06-16 13:45:00,116.79,116.9,116.78,116.9,6275.0,88.2895,88.3726,88.2819,88.3726,6275.0
2017-06-16 13:50:00,116.86,116.91,116.78,116.78,6004.0,88.3424,88.3802,88.2819,88.2819,6004.0
2017-06-16 13:55:00,116.77,116.77,116.57,116.59,10636.0,88.2743,88.2743,88.1231,88.1383,10636.0
2017-06-16 14:00:00,116.59,116.6,116.46,116.6,9804.0,88.1383,88.1458,88.04,88.1458,9804.0
2017-06-16 14:05:00,116.6,116.66,116.55,116.65,5987.0,88.1458,88.1912,88.108,88.1836,5987.0
2017-06-16 14:10:00,116.72,116.75,116.67,116.68,5978.0,88.2365,88.2592,88.1987,88.2063,5978.0
2017-06-16 14:15:00,116.67,116.67,116.5,116.5,12138.0,88.1987,88.1987,88.0702,88.0702,12138.0
2017-06-16 14:20:00,116.48,116.56,116.42,116.44,10507.0,88.0551,88.1156,88.0098,88.0249,10507.0
2017-06-16 14:25:00,116.44,116.54,116.43,116.54,6295.0,88.0249,88.1005,88.0173,88.1005,6295.0
2017-06-16 14:30:00,116.55,116.58,116.5,116.53,4688.0,88.108,88.1307,88.0702,88.0929,4688.0
2017-06-16 14:35:00,116.55,116.61,116.37,116.4,13600.0,88.108,88.1534,87.972,87.9946,13600.0
2017-06-16 14:40:00,116.41,116.43,116.27,116.29,4600.0,88.0022,88.0173,87.8964,87.9115,4600.0
2017-06-16 14:45:00,116.3,116.36,116.27,116.31,10529.0,87.919,87.9644,87.8964,87.9266,10529.0
2017-06-16 14:50:00,116.27,116.42,116.23,116.38,12243.0,87.8964,88.0098,87.8661,87.9795,12243.0
2017-06-16 14:55:00,116.41,116.53,116.39,116.45,14272.0,88.0022,88.0929,87.9871,88.0324,14272.0
2017-06-16 15:00:00,116.44,116.52,116.41,116.52,19317.0,88.0249,88.0854,88.0022,88.0854,19317.0
2017-06-16 15:05:00,116.52,116.52,116.43,116.45,13554.0,88.0854,88.0854,88.0173,88.0324,13554.0
2017-06-16 15:10:00,116.44,116.44,116.2,116.21,17014.0,88.0249,88.0249,87.8434,87.851,17014.0
2017-06-16 15:15:00,116.23,116.24,116.04,116.17,17651.0,87.8661,87.8737,87.7225,87.8208,17651.0
2017-06-16 15:20:00,116.21,116.31,116.19,116.25,11412.0,87.851,87.9266,87.8359,87.8812,11412.0
2017-06-16 15:25:00,116.24,116.27,116.12,116.12,9121.0,87.8737,87.8964,87.783,87.783,9121.0
2017-06-16 15:30:00,116.12,116.12,115.98,116.03,20307.0,87.783,87.783,87.6771,87.7149,20307.0
2017-06-16 15:35:00,116.03,116.12,115.96,116.12,31822.0,87.7149,87.783,87.662,87.783,31822.0
2017-06-16 15:40:00,116.12,116.15,116.05,116.14,24982.0,87.783,87.8056,87.73,87.7981,24982.0
2017-06-16 15:45:00,116.13,116.13,116.04,116.09,51666.0,87.7905,87.7905,87.7225,87.7603,51666.0
2017-06-16 15:50:00,116.1,116.43,116.1,116.43,59100.0,87.7678,88.0173,87.7678,88.0173,59100.0
2017-06-16 15:55:00,116.42,116.66,116.39,116.6,161547.0,88.0098,88.1912,87.9871,88.1458,161547.0
2017-06-19 09:30:00,117.47,117.47,116.17,116.42,27411.0,88.8035,88.8035,87.8208,88.0098,27411.0
2017-06-19 09:35:00,116.36,116.36,115.76,116.13,23829.0,87.9644,87.9644,87.5108,87.7905,23829.0
2017-06-19 09:40:00,116.24,116.41,115.97,116.41,9590.0,87.8737,88.0022,87.6696,88.0022,9590.0
2017-06-19 09:45:00,116.43,116.72,116.35,116.59,18457.0,88.0173,88.2365,87.9568,88.1383,18457.0
2017-06-19 09:50:00,116.6,116.81,116.6,116.75,20357.0,88.1458,88.3046,88.1458,88.2592,20357.0
2017-06-19 09:55:00,116.66,116.86,116.49,116.52,20826.0,88.1912,88.3424,88.0627,88.0854,20826.0
2017-06-19 10:00:00,116.52,116.71,116.43,116.67,17591.0,88.0854,88.229,88.0173,88.1987,17591.0
2017-06-19 10:05:00,116.72,116.76,116.44,116.44,24893.0,88.2365,88.2668,88.0249,88.0249,24893.0
2017-06-19 10:10:00,116.44,116.55,116.32,116.38,17470.0,88.0249,88.108,87.9342,87.9795,17470.0
2017-06-19 10:15:00,116.33,116.43,116.21,116.23,12312.0,87.9417,88.0173,87.851,87.8661,12312.0
2017-06-19 10:20:00,116.2,116.25,115.9,115.9,25116.0,87.8434,87.8812,87.6167,87.6167,25116.0
2017-06-19 10:25:00,115.9,115.99,115.79,115.89,29208.0,87.6167,87.6847,87.5335,87.6091,29208.0
2017-06-19 10:30:00,115.9,115.9,115.54,115.77,33674.0,87.6167,87.6167,87.3445,87.5184,33674.0
2017-06-19 10:35:00,115.75,115.8,115.63,115.75,11317.0,87.5033,87.5411,87.4125,87.5033,11317.0
2017-06-19 10:40:00,115.75,115.78,115.47,115.64,23990.0,87.5033,87.5259,87.2916,87.4201,23990.0
2017-06-19 10:45:00,115.62,115.74,115.48,115.68,16855.0,87.405,87.4957,87.2991,87.4503,16855.0
2017-06-19 10:50:00,115.67,115.98,115.67,115.89,19736.0,87.4428,87.6771,87.4428,87.6091,19736.0
2017-06-19 10:55:00,115.9,115.93,115.77,115.77,11355.0,87.6167,87.6393,87.5184,87.5184,11355.0
2017-06-19 11:00:00,115.76,115.97,115.64,115.64,9380.0,87.5108,87.6696,87.4201,87.4201,9380.0
2017-06-19 11:05:00,115.61,115.79,115.46,115.76,11090.0,87.3974,87.5335,87.284,87.5108,11090.0
2017-06-19 11:10:00,115.81,116.04,115.77,116.04,8692.0,87.5486,87.7225,87.5184,87.7225,8692.0
2017-06-19 11:15:00,116.04,116.14,116.02,116.06,8061.0,87.7225,87.7981,87.7074,87.7376,8061.0
2017-06-19 11:20:00,116.09,116.33,116.06,116.27,14133.0,87.7603,87.9417,87.7376,87.8964,14133.0
2017-06-19 11:25:00,116.29,116.36,116.16,116.29,12215.0,87.9115,87.9644,87.8132,87.9115,12215.0
2017-06-19 11:30:00,116.31,116.32,116.2,116.23,9957.0,87.9266,87.9342,87.8434,87.8661,9957.0
2017-06-19 11:35:00,116.26,116.46,116.24,116.4,6636.0,87.8888,88.04,87.8737,87.9946,6636.0
2017-06-19 11:40:00,116.41,116.45,116.29,116.31,6933.0,88.0022,88.0324,87.9115,87.9266,6933.0
2017-06-19 11:45:00,116.31,116.35,116.19,116.26,28661.0,87.9266,87.9568,87.8359,87.8888,28661.0
2017-06-19 11:50:00,116.24,116.31,116.16,116.2,9128.0,87.8737,87.9266,87.8132,87.8434,9128.0
2017-06-19 11:55:00,116.23,116.32,116.17,116.21,5401.0,87.8661,87.9342,87.8208,87.851,5401.0
2017-06-19 12:00:00,116.22,116.22,115.94,116.0,10109.0,87.8586,87.8586,87.6469,87.6922,10109.0
2017-06-19 12:05:00,115.98,116.07,115.93,115.95,2748.0,87.6771,87.7452,87.6393,87.6544,2748.0
2017-06-19 12:10:00,115.9,116.0,115.85,115.94,7249.0,87.6167,87.6922,87.5789,87.6469,7249.0
2017-06-19 12:15:00,115.92,115.94,115.8,115.8,12391.0,87.6318,87.6469,87.5411,87.5411,12391.0
2017-06-19 12:20:00,115.76,115.84,115.69,115.78,5723.0,87.5108,87.5713,87.4579,87.5259,5723.0
2017-06-19 12:25:00,115.78,115.93,115.72,115.92,9072.0,87.5259,87.6393,87.4806,87.6318,9072.0
2017-06-19 12:30:00,115.9,115.96,115.85,115.94,4231.0,87.6167,87.662,87.5789,87.6469,4231.0
2017-06-19 12:35:00,115.94,116.04,115.89,116.0,4989.0,87.6469,87.7225,87.6091,87.6922,4989.0
2017-06-19 12:40:00,115.96,115.96,115.77,115.77,11809.0,87.662,87.662,87.5184,87.5184,11809.0
2017-06-19 12:45:00,115.74,115.75,115.58,115.66,13007.0,87.4957,87.5033,87.3747,87.4352,13007.0
2017-06-19 12:50:00,115.67,115.8,115.63,115.76,9284.0,87.4428,87.5411,87.4125,87.5108,9284.0
2017-06-19 12:55:00,115.78,115.84,115.74,115.84,4398.0,87.5259,87.5713,87.4957,87.5713,4398.0
2017-06-19 13:00:00,115.84,115.84,115.74,115.75,7291.0,87.5713,87.5713,87.4957,87.5033,7291.0
2017-06-19 13:05:00,115.74,115.83,115.74,115.74,6669.0,87.4957,87.5637,87.4957,87.4957,6669.0
2017-06-19 13:10:00,115.75,115.78,115.64,115.67,6464.0,87.5033,87.5259,87.4201,87.4428,6464.0
2017-06-19 13:15:00,115.67,115.75,115.61,115.61,8189.0,87.4428,87.5033,87.3974,87.3974,8189.0
2017-06-19 13:20:00,115.58,115.69,115.58,115.69,4595.0,87.3747,87.4579,87.3747,87.4579,4595.0
2017-06-19 13:25:00,115.66,115.66,115.54,115.57,12987.0,87.4352,87.4352,87.3445,87.3672,12987.0
2017-06-19 13:30:00,115.55,115.62,115.52,115.57,12985.0,87.3521,87.405,87.3294,87.3672,12985.0
2017-06-19 13:35:00,115.57,115.8,115.48,115.8,26824.0,87.3672,87.5411,87.2991,87.5411,26824.0
2017-06-19 13:40:00,115.78,115.83,115.73,115.75,5115.0,87.5259,87.5637,87.4881,87.5033,5115.0
2017-06-19 13:45:00,115.77,115.77,115.66,115.74,3432.0,87.5184,87.5184,87.4352,87.4957,3432.0
2017-06-19 13:50:00,115.72,115.76,115.7,115.74,3510.0,87.4806,87.5108,87.4655,87.4957,3510.0
2017-06-19 13:55:00,115.71,115.77,115.61,115.69,7240.0,87.473,87.5184,87.3974,87.4579,7240.0
2017-06-19 14:00:00,115.69,115.77,115.62,115.62,17239.0,87.4579,87.5184,87.405,87.405,17239.0
2017-06-19 14:05:00,115.65,115.74,115.62,115.72,10113.0,87.4277,87.4957,87.405,87.4806,10113.0
2017-06-19 14:10:00,115.75,115.89,115.69,115.73,19854.0,87.5033,87.6091,87.4579,87.4881,19854.0
2017-06-19 14:15:00,115.76,116.03,115.76,116.03,29213.0,87.5108,87.7149,87.5108,87.7149,29213.0
2017-06-19 14:20:00,116.04,116.23,116.04,116.16,21638.0,87.7225,87.8661,87.7225,87.8132,21638.0
2017-06-19 14:25:00,116.17,116.23,116.13,116.21,17277.0,87.8208,87.8661,87.7905,87.851,17277.0
2017-06-19 14:30:00,116.24,116.34,116.23,116.28,8001.0,87.8737,87.9493,87.8661,87.9039,8001.0
2017-06-19 14:35:00,116.29,116.32,116.2,116.27,5405.0,87.9115,87.9342,87.8434,87.8964,5405.0
2017-06-19 14:40:00,116.26,116.3,116.17,116.17,7411.0,87.8888,87.919,87.8208,87.8208,7411.0
2017-06-19 14:45:00,116.15,116.22,116.15,116.19,7082.0,87.8056,87.8586,87.8056,87.8359,7082.0
2017-06-19 14:50:00,116.17,116.22,116.1,116.16,7513.0,87.8208,87.8586,87.7678,87.8132,7513.0
2017-06-19 14:55:00,116.15,116.16,116.1,116.15,20179.0,87.8056,87.8132,87.7678,87.8056,20179.0
2017-06-19 15:00:00,116.14,116.26,116.09,116.26,20160.0,87.7981,87.8888,87.7603,87.8888,20160.0
2017-06-19 15:05:00,116.25,116.28,116.12,116.18,12566.0,87.8812,87.9039,87.783,87.8283,12566.0
2017-06-19 15:10:00,116.15,116.22,116.15,116.2,6433.0,87.8056,87.8586,87.8056,87.8434,6433.0
2017-06-19 15:15:00,116.16,116.3,116.16,116.25,6642.0,87.8132,87.919,87.8132,87.8812,6642.0
2017-06-19 15:20:00,116.24,116.28,116.17,116.19,7145.0,87.8737,87.9039,87.8208,87.8359,7145.0
2017-06-19 15:25:00,116.19,116.2,116.1,116.15,14601.0,87.8359,87.8434,87.7678,87.8056,14601.0
2017-06-19 15:30:00,116.17,116.26,116.1,116.26,13809.0,87.8208,87.8888,87.7678,87.8888,13809.0
2017-06-19 15:35:00,116.25,116.41,116.25,116.41,14757.0,87.8812,88.0022,87.8812,88.0022,14757.0
2017-06-19 15:40:00,116.4,116.47,116.38,116.43,11732.0,87.9946,88.0476,87.9795,88.0173,11732.0
2017-06-19 15:45:00,116.44,116.54,116.44,116.53,13235.0,88.0249,88.1005,88.0249,88.0929,13235.0
2017-06-19 15:50:00,116.53,116.58,116.53,116.55,23139.0,88.0929,88.1307,88.0929,88.108,23139.0
2017-06-19 15:55:00,116.55,116.61,116.47,116.55,53457.0,88.108,88.1534,88.0476,88.108,53457.0
2017-06-20 09:30:00,116.59,117.12,116.32,117.12,13926.0,88.1383,88.5389,87.9342,88.5389,13926.0
2017-06-20 09:35:00,117.06,117.29,116.72,117.25,8268.0,88.4936,88.6674,88.2365,88.6372,8268.0
2017-06-20 09:40:00,117.22,117.52,117.11,117.5,14846.0,88.6145,88.8413,88.5314,88.8262,14846.0
2017-06-20 09:45:00,117.45,117.83,117.3,117.59,19906.0,88.7884,89.0757,88.675,88.8942,19906.0
2017-06-20 09:50:00,117.63,117.65,117.41,117.53,15393.0,88.9245,88.9396,88.7582,88.8489,15393.0
2017-06-20 09:55:00,117.47,117.54,117.3,117.54,10577.0,88.8035,88.8564,88.675,88.8564,10577.0
2017-06-20 10:00:00,117.5,117.54,117.06,117.06,11439.0,88.8262,88.8564,88.4936,88.4936,11439.0
2017-06-20 10:05:00,117.16,117.16,116.95,117.0,10221.0,88.5692,88.5692,88.4104,88.4482,10221.0
2017-06-20 10:10:00,117.01,117.05,116.87,116.98,18491.0,88.4558,88.486,88.3499,88.4331,18491.0
2017-06-20 10:15:00,117.03,117.31,117.03,117.26,7448.0,88.4709,88.6826,88.4709,88.6448,7448.0
2017-06-20 10:20:00,117.23,117.25,117.13,117.19,4627.0,88.6221,88.6372,88.5465,88.5918,4627.0
2017-06-20 10:25:00,117.19,117.25,117.06,117.06,9366.0,88.5918,88.6372,88.4936,88.4936,9366.0
2017-06-20 10:30:00,117.06,117.46,117.06,117.44,9887.0,88.4936,88.796,88.4936,88.7808,9887.0
2017-06-20 10:35:00,117.39,117.49,117.09,117.09,13391.0,88.743,88.8186,88.5163,88.5163,13391.0
2017-06-20 10:40:00,117.09,117.22,117.05,117.13,11442.0,88.5163,88.6145,88.486,88.5465,11442.0
2017-06-20 10:45:00,117.09,117.11,116.93,117.07,28755.0,88.5163,88.5314,88.3953,88.5011,28755.0
2017-06-20 10:50:00,117.07,117.16,117.05,117.13,19578.0,88.5011,88.5692,88.486,88.5465,19578.0
2017-06-20 10:55:00,117.11,117.31,117.07,117.31,17183.0,88.5314,88.6826,88.5011,88.6826,17183.0
2017-06-20 11:00:00,117.24,117.27,117.0,117.13,16203.0,88.6296,88.6523,88.4482,88.5465,16203.0
2017-06-20 11:05:00,117.13,117.14,116.84,116.92,18764.0,88.5465,88.5541,88.3273,88.3877,18764.0
2017-06-20 11:10:00,116.93,116.94,116.57,116.6,11903.0,88.3953,88.4029,88.1231,88.1458,11903.0
2017-06-20 11:15:00,116.61,116.83,116.49,116.83,15147.0,88.1534,88.3197,88.0627,88.3197,15147.0
2017-06-20 11:20:00,116.81,116.92,116.6,116.84,15573.0,88.3046,88.3877,88.1458,88.3273,15573.0
2017-06-20 11:25:00,116.84,116.84,116.67,116.68,10788.0,88.3273,88.3273,88.1987,88.2063,10788.0
2017-06-20 11:30:00,116.67,116.75,116.63,116.68,9587.0,88.1987,88.2592,88.1685,88.2063,9587.0
2017-06-20 11:35:00,116.69,116.81,116.64,116.74,7933.0,88.2139,88.3046,88.1761,88.2517,7933.0
2017-06-20 11:40:00,116.71,116.82,116.67,116.76,11957.0,88.229,88.3121,88.1987,88.2668,11957.0
2017-06-20 11:45:00,116.73,116.73,116.67,116.69,5784.0,88.2441,88.2441,88.1987,88.2139,5784.0
2017-06-20 11:50:00,116.72,116.95,116.72,116.89,10790.0,88.2365,88.4104,88.2365,88.3651,10790.0
2017-06-20 11:55:00,116.89,117.03,116.85,116.86,15814.0,88.3651,88.4709,88.3348,88.3424,15814.0
2017-06-20 12:00:00,116.81,116.97,116.8,116.93,20109.0,88.3046,88.4255,88.297,88.3953,20109.0
2017-06-20 12:05:00,116.92,116.99,116.84,116.85,14428.0,88.3877,88.4407,88.3273,88.3348,14428.0
2017-06-20 12:10:00,116.9,117.03,116.9,117.03,6550.0,88.3726,88.4709,88.3726,88.4709,6550.0
2017-06-20 12:15:00,116.98,117.09,116.98,117.09,8071.0,88.4331,88.5163,88.4331,88.5163,8071.0
2017-06-20 12:20:00,117.1,117.2,117.08,117.17,7180.0,88.5238,88.5994,88.5087,88.5767,7180.0
2017-06-20 12:25:00,117.17,117.25,117.1,117.2,16699.0,88.5767,88.6372,88.5238,88.5994,16699.0
2017-06-20 12:30:00,117.18,117.3,117.18,117.28,6978.0,88.5843,88.675,88.5843,88.6599,6978.0
2017-06-20 12:35:00,117.3,117.3,117.1,117.15,4262.0,88.675,88.675,88.5238,88.5616,4262.0
2017-06-20 12:40:00,117.15,117.25,117.13,117.23,13630.0,88.5616,88.6372,88.5465,88.6221,13630.0
2017-06-20 12:45:00,117.24,117.3,117.16,117.3,8465.0,88.6296,88.675,88.5692,88.675,8465.0
2017-06-20 12:50:00,117.32,117.33,117.2,117.2,2399.0,88.6901,88.6977,88.5994,88.5994,2399.0
2017-06-20 12:55:00,117.25,117.26,117.13,117.14,3500.0,88.6372,88.6448,88.5465,88.5541,3500.0
2017-06-20 13:00:00,117.14,117.31,117.14,117.24,5354.0,88.5541,88.6826,88.5541,88.6296,5354.0
2017-06-20 13:05:00,117.19,117.25,117.13,117.2,11449.0,88.5918,88.6372,88.5465,88.5994,11449.0
2017-06-20 13:10:00,117.23,117.24,117.1,117.13,13368.0,88.6221,88.6296,88.5238,88.5465,13368.0
2017-06-20 13:15:00,117.18,117.24,117.12,117.2,3770.0,88.5843,88.6296,88.5389,88.5994,3770.0
2017-06-20 13:20:00,117.22,117.23,117.13,117.13,2722.0,88.6145,88.6221,88.5465,88.5465,2722.0
2017-06-20 13:25:00,117.09,117.09,116.93,116.97,5200.0,88.5163,88.5163,88.3953,88.4255,5200.0
2017-06-20 13:30:00,116.98,117.07,116.93,117.03,4747.0,88.4331,88.5011,88.3953,88.4709,4747.0
2017-06-20 13:35:00,117.04,117.14,117.04,117.12,5908.0,88.4785,88.5541,88.4785,88.5389,5908.0
2017-06-20 13:40:00,117.09,117.12,117.06,117.09,3001.0,88.5163,88.5389,88.4936,88.5163,3001.0
2017-06-20 13:45:00,117.02,117.08,117.02,117.08,1900.0,88.4633,88.5087,88.4633,88.5087,1900.0
2017-06-20 13:50:00,117.11,117.11,117.06,117.08,5405.0,88.5314,88.5314,88.4936,88.5087,5405.0
2017-06-20 13:55:00,117.06,117.07,116.99,117.04,4281.0,88.4936,88.5011,88.4407,88.4785,4281.0
2017-06-20 14:00:00,117.06,117.16,117.06,117.13,3702.0,88.4936,88.5692,88.4936,88.5465,3702.0
2017-06-20 14:05:00,117.1,117.1,116.98,116.98,5622.0,88.5238,88.5238,88.4331,88.4331,5622.0
2017-06-20 14:10:00,116.96,116.97,116.89,116.89,3606.0,88.418,88.4255,88.3651,88.3651,3606.0
2017-06-20 14:15:00,116.93,116.95,116.85,116.9,8176.0,88.3953,88.4104,88.3348,88.3726,8176.0
2017-06-20 14:20:00,116.92,116.95,116.88,116.89,7396.0,88.3877,88.4104,88.3575,88.3651,7396.0
2017-06-20 14:25:00,116.89,116.96,116.85,116.93,3406.0,88.3651,88.418,88.3348,88.3953,3406.0
2017-06-20 14:30:00,116.93,116.96,116.87,116.87,3469.0,88.3953,88.418,88.3499,88.3499,3469.0
2017-06-20 14:35:00,116.87,116.91,116.84,116.9,14952.0,88.3499,88.3802,88.3273,88.3726,14952.0
2017-06-20 14:40:00,116.85,116.93,116.76,116.92,9177.0,88.3348,88.3953,88.2668,88.3877,9177.0
2017-06-20 14:45:00,116.9,117.02,116.87,117.02,21621.0,88.3726,88.4633,88.3499,88.4633,21621.0
2017-06-20 14:50:00,117.04,117.17,117.04,117.08,7943.0,88.4785,88.5767,88.4785,88.5087,7943.0
2017-06-20 14:55:00,117.08,117.11,117.03,117.04,6154.0,88.5087,88.5314,88.4709,88.4785,6154.0
2017-06-20 15:00:00,117.07,117.15,117.04,117.15,7438.0,88.5011,88.5616,88.4785,88.5616,7438.0
2017-06-20 15:05:00,117.16,117.16,117.05,117.05,7499.0,88.5692,88.5692,88.486,88.486,7499.0
2017-06-20 15:10:00,117.05,117.16,117.01,117.16,7120.0,88.486,88.5692,88.4558,88.5692,7120.0
2017-06-20 15:15:00,117.14,117.18,117.12,117.14,2954.0,88.5541,88.5843,88.5389,88.5541,2954.0
2017-06-20 15:20:00,117.14,117.14,117.06,117.06,4735.0,88.5541,88.5541,88.4936,88.4936,4735.0
2017-06-20 15:25:00,117.08,117.2,117.03,117.11,11563.0,88.5087,88.5994,88.4709,88.5314,11563.0
2017-06-20 15:30:00,117.08,117.18,117.05,117.18,15951.0,88.5087,88.5843,88.486,88.5843,15951.0
2017-06-20 15:35:00,117.18,117.31,117.12,117.28,21958.0,88.5843,88.6826,88.5389,88.6599,21958.0
2017-06-20 15:40:00,117.29,117.37,117.26,117.29,22733.0,88.6674,88.7279,88.6448,88.6674,22733.0
2017-06-20 15:45:00,117.29,117.3,117.21,117.23,18557.0,88.6674,88.675,88.607,88.6221,18557.0
2017-06-20 15:50:00,117.23,117.38,117.23,117.32,26556.0,88.6221,88.7355,88.6221,88.6901,26556.0
2017-06-20 15:55:00,117.32,117.65,117.32,117.6,68616.0,88.6901,88.9396,88.6901,88.9018,68616.0
2017-06-21 09:30:00,117.53,117.78,117.46,117.76,14385.0,88.8489,89.0379,88.796,89.0227,14385.0
2017-06-21 09:35:00,117.75,118.11,117.75,118.08,6102.0,89.0152,89.2873,89.0152,89.2647,6102.0
2017-06-21 09:40:00,118.05,118.1,117.68,117.7,15294.0,89.242,89.2798,88.9623,88.9774,15294.0
2017-06-21 09:45:00,117.73,117.93,117.66,117.81,10351.0,89.0001,89.1513,88.9472,89.0605,10351.0
2017-06-21 09:50:00,117.81,118.02,117.74,117.95,9737.0,89.0605,89.2193,89.0076,89.1664,9737.0
2017-06-21 09:55:00,117.95,118.17,117.93,118.05,6848.0,89.1664,89.3327,89.1513,89.242,6848.0
2017-06-21 10:00:00,118.15,118.15,118.02,118.09,9850.0,89.3176,89.3176,89.2193,89.2722,9850.0
2017-06-21 10:05:00,118.09,118.24,118.05,118.1,21800.0,89.2722,89.3856,89.242,89.2798,21800.0
2017-06-21 10:10:00,118.08,118.36,118.08,118.3,10350.0,89.2647,89.4763,89.2647,89.431,10350.0
2017-06-21 10:15:00,118.26,118.38,118.13,118.13,13915.0,89.4007,89.4914,89.3025,89.3025,13915.0
2017-06-21 10:20:00,118.13,118.27,118.08,118.26,24149.0,89.3025,89.4083,89.2647,89.4007,24149.0
2017-06-21 10:25:00,118.25,118.25,117.97,118.08,12351.0,89.3932,89.3932,89.1815,89.2647,12351.0
2017-06-21 10:30:00,118.11,118.18,117.99,118.14,63314.0,89.2873,89.3403,89.1966,89.31,63314.0
2017-06-21 10:35:00,118.13,118.18,118.07,118.16,5791.0,89.3025,89.3403,89.2571,89.3251,5791.0
2017-06-21 10:40:00,118.17,118.2,117.96,118.15,13075.0,89.3327,89.3554,89.1739,89.3176,13075.0
2017-06-21 10:45:00,118.14,118.19,117.95,117.96,3400.0,89.31,89.3478,89.1664,89.1739,3400.0
2017-06-21 10:50:00,117.91,118.04,117.87,117.97,12759.0,89.1361,89.2344,89.1059,89.1815,12759.0
2017-06-21 10:55:00,117.99,118.07,117.9,118.06,15488.0,89.1966,89.2571,89.1286,89.2495,15488.0
2017-06-21 11:00:00,118.06,118.29,118.06,118.07,14371.0,89.2495,89.4234,89.2495,89.2571,14371.0
2017-06-21 11:05:00,118.03,118.23,117.9,118.03,12094.0,89.2269,89.3781,89.1286,89.2269,12094.0
2017-06-21 11:10:00,118.08,118.2,118.06,118.06,11426.0,89.2647,89.3554,89.2495,89.2495,11426.0
2017-06-21 11:15:00,118.05,118.05,117.83,117.93,15426.0,89.242,89.242,89.0757,89.1513,15426.0
2017-06-21 11:20:00,117.95,118.16,117.95,118.04,10268.0,89.1664,89.3251,89.1664,89.2344,10268.0
2017-06-21 11:25:00,118.04,118.18,117.95,118.15,13190.0,89.2344,89.3403,89.1664,89.3176,13190.0
2017-06-21 11:30:00,118.15,118.23,118.06,118.08,6882.0,89.3176,89.3781,89.2495,89.2647,6882.0
2017-06-21 11:35:00,118.07,118.24,118.01,118.2,7603.0,89.2571,89.3856,89.2117,89.3554,7603.0
2017-06-21 11:40:00,118.23,118.26,118.07,118.08,5840.0,89.3781,89.4007,89.2571,89.2647,5840.0
2017-06-21 11:45:00,118.12,118.13,118.02,118.11,5662.0,89.2949,89.3025,89.2193,89.2873,5662.0
2017-06-21 11:50:00,118.16,118.16,118.07,118.08,6516.0,89.3251,89.3251,89.2571,89.2647,6516.0
2017-06-21 11:55:00,118.12,118.15,117.89,117.89,6604.0,89.2949,89.3176,89.121,89.121,6604.0
2017-06-21 12:00:00,117.96,118.14,117.92,118.1,5862.0,89.1739,89.31,89.1437,89.2798,5862.0
2017-06-21 12:05:00,118.08,118.11,118.03,118.09,5591.0,89.2647,89.2873,89.2269,89.2722,5591.0
2017-06-21 12:10:00,118.1,118.22,118.09,118.17,12497.0,89.2798,89.3705,89.2722,89.3327,12497.0
2017-06-21 12:15:00,118.14,118.15,118.1,118.11,10275.0,89.31,89.3176,89.2798,89.2873,10275.0
2017-06-21 12:20:00,118.09,118.14,117.99,118.12,7559.0,89.2722,89.31,89.1966,89.2949,7559.0
2017-06-21 12:25:00,118.12,118.23,118.09,118.23,4792.0,89.2949,89.3781,89.2722,89.3781,4792.0
2017-06-21 12:30:00,118.2,118.3,118.2,118.23,4890.0,89.3554,89.431,89.3554,89.3781,4890.0
2017-06-21 12:35:00,118.24,118.33,118.17,118.33,4390.0,89.3856,89.4537,89.3327,89.4537,4390.0
2017-06-21 12:40:00,118.28,118.28,118.12,118.22,4661.0,89.4159,89.4159,89.2949,89.3705,4661.0
2017-06-21 12:45:00,118.21,118.3,118.21,118.3,6134.0,89.3629,89.431,89.3629,89.431,6134.0
2017-06-21 12:50:00,118.3,118.4,118.29,118.38,8042.0,89.431,89.5066,89.4234,89.4914,8042.0
2017-06-21 12:55:00,118.39,118.44,118.39,118.4,10990.0,89.499,89.5368,89.499,89.5066,10990.0
2017-06-21 13:00:00,118.38,118.44,118.29,118.44,17039.0,89.4914,89.5368,89.4234,89.5368,17039.0
2017-06-21 13:05:00,118.4,118.41,118.3,118.34,21348.0,89.5066,89.5141,89.431,89.4612,21348.0
2017-06-21 13:10:00,118.31,118.4,118.31,118.38,5671.0,89.4385,89.5066,89.4385,89.4914,5671.0
2017-06-21 13:15:00,118.37,118.42,118.3,118.34,9043.0,89.4839,89.5217,89.431,89.4612,9043.0
2017-06-21 13:20:00,118.28,118.38,118.28,118.38,4335.0,89.4159,89.4914,89.4159,89.4914,4335.0
2017-06-21 13:25:00,118.38,118.4,118.33,118.33,4994.0,89.4914,89.5066,89.4537,89.4537,4994.0
2017-06-21 13:30:00,118.32,118.39,118.32,118.34,7919.0,89.4461,89.499,89.4461,89.4612,7919.0
2017-06-21 13:35:00,118.34,118.47,118.33,118.45,8205.0,89.4612,89.5595,89.4537,89.5444,8205.0
2017-06-21 13:40:00,118.49,118.49,118.37,118.37,5544.0,89.5746,89.5746,89.4839,89.4839,5544.0
2017-06-21 13:45:00,118.38,118.42,118.34,118.36,4085.0,89.4914,89.5217,89.4612,89.4763,4085.0
2017-06-21 13:50:00,118.36,118.36,118.25,118.26,10714.0,89.4763,89.4763,89.3932,89.4007,10714.0
2017-06-21 13:55:00,118.28,118.33,118.18,118.29,40233.0,89.4159,89.4537,89.3403,89.4234,40233.0
2017-06-21 14:00:00,118.28,118.5,118.28,118.49,9456.0,89.4159,89.5822,89.4159,89.5746,9456.0
2017-06-21 14:05:00,118.5,118.63,118.47,118.55,12040.0,89.5822,89.6804,89.5595,89.62,12040.0
2017-06-21 14:10:00,118.52,118.57,118.46,118.52,8237.0,89.5973,89.6351,89.5519,89.5973,8237.0
2017-06-21 14:15:00,118.52,118.62,118.51,118.51,7566.0,89.5973,89.6729,89.5897,89.5897,7566.0
2017-06-21 14:20:00,118.53,118.58,118.46,118.55,10832.0,89.6048,89.6426,89.5519,89.62,10832.0
2017-06-21 14:25:00,118.54,118.63,118.5,118.63,7479.0,89.6124,89.6804,89.5822,89.6804,7479.0
2017-06-21 14:30:00,118.63,118.76,118.63,118.69,27888.0,89.6804,89.7787,89.6804,89.7258,27888.0
2017-06-21 14:35:00,118.7,118.82,118.66,118.79,17922.0,89.7334,89.8241,89.7031,89.8014,17922.0
2017-06-21 14:40:00,118.79,118.8,118.69,118.69,8382.0,89.8014,89.809,89.7258,89.7258,8382.0
2017-06-21 14:45:00,118.68,118.85,118.68,118.85,9652.0,89.7182,89.8468,89.7182,89.8468,9652.0
2017-06-21 14:50:00,118.87,118.93,118.84,118.92,9454.0,89.8619,89.9072,89.8392,89.8997,9454.0
2017-06-21 14:55:00,118.93,118.95,118.86,118.86,7653.0,89.9072,89.9224,89.8543,89.8543,7653.0
2017-06-21 15:00:00,118.86,118.88,118.76,118.76,10437.0,89.8543,89.8694,89.7787,89.7787,10437.0
2017-06-21 15:05:00,118.77,118.91,118.77,118.86,13320.0,89.7863,89.8921,89.7863,89.8543,13320.0
2017-06-21 15:10:00,118.87,119.09,118.85,119.02,15574.0,89.8619,90.0282,89.8468,89.9753,15574.0
2017-06-21 15:15:00,119.03,119.17,119.0,119.15,11650.0,89.9828,90.0887,89.9601,90.0735,11650.0
2017-06-21 15:20:00,119.13,119.13,119.0,119.07,17094.0,90.0584,90.0584,89.9601,90.0131,17094.0
2017-06-21 15:25:00,119.08,119.11,118.98,118.98,21322.0,90.0206,90.0433,89.945,89.945,21322.0
2017-06-21 15:30:00,118.97,118.98,118.86,118.89,27905.0,89.9375,89.945,89.8543,89.877,27905.0
2017-06-21 15:35:00,118.89,118.95,118.89,118.93,35453.0,89.877,89.9224,89.877,89.9072,35453.0
2017-06-21 15:40:00,118.93,119.03,118.91,119.01,38718.0,89.9072,89.9828,89.8921,89.9677,38718.0
2017-06-21 15:45:00,119.02,119.1,119.01,119.01,38956.0,89.9753,90.0357,89.9677,89.9677,38956.0
2017-06-21 15:50:00,119.02,119.03,119.0,119.0,43678.0,89.9753,89.9828,89.9601,89.9601,43678.0
2017-06-21 15:55:00,119.0,119.11,118.99,119.08,81895.0,89.9601,90.0433,89.9526,90.0206,81895.0
2017-06-22 09:30:00,119.14,119.14,118.3,118.74,31501.0,90.066,90.066,89.431,89.7636,31501.0
2017-06-22 09:35:00,118.77,119.13,118.68,118.76,19093.0,89.7863,90.0584,89.7182,89.7787,19093.0
2017-06-22 09:40:00,118.7,118.75,118.35,118.62,11211.0,89.7334,89.7712,89.4688,89.6729,11211.0
2017-06-22 09:45:00,118.65,119.02,118.54,119.0,19180.0,89.6956,89.9753,89.6124,89.9601,19180.0
2017-06-22 09:50:00,119.0,119.2,118.43,118.46,17589.0,89.9601,90.1113,89.5292,89.5519,17589.0
2017-06-22 09:55:00,118.47,118.81,118.46,118.54,15729.0,89.5595,89.8165,89.5519,89.6124,15729.0
2017-06-22 10:00:00,118.58,118.93,118.49,118.93,12003.0,89.6426,89.9072,89.5746,89.9072,12003.0
2017-06-22 10:05:00,118.86,118.95,118.64,118.92,11457.0,89.8543,89.9224,89.688,89.8997,11457.0
2017-06-22 10:10:00,118.94,119.0,118.78,118.92,11854.0,89.9148,89.9601,89.7938,89.8997,11854.0
2017-06-22 10:15:00,118.88,119.0,118.82,119.0,9713.0,89.8694,89.9601,89.8241,89.9601,9713.0
2017-06-22 10:20:00,119.0,119.34,119.0,119.18,7996.0,89.9601,90.2172,89.9601,90.0962,7996.0
2017-06-22 10:25:00,119.11,119.23,119.03,119.07,9291.0,90.0433,90.134,89.9828,90.0131,9291.0
2017-06-22 10:30:00,119.12,119.3,119.07,119.12,8695.0,90.0509,90.1869,90.0131,90.0509,8695.0
2017-06-22 10:35:00,119.09,119.38,119.08,119.31,6475.0,90.0282,90.2474,90.0206,90.1945,6475.0
2017-06-22 10:40:00,119.28,119.34,119.04,119.11,21052.0,90.1718,90.2172,89.9904,90.0433,21052.0
2017-06-22 10:45:00,119.13,119.17,119.05,119.17,8961.0,90.0584,90.0887,89.9979,90.0887,8961.0
2017-06-22 10:50:00,119.16,119.35,119.16,119.21,7284.0,90.0811,90.2247,90.0811,90.1189,7284.0
2017-06-22 10:55:00,119.2,119.39,119.18,119.37,15729.0,90.1113,90.255,90.0962,90.2399,15729.0
2017-06-22 11:00:00,119.4,119.56,119.33,119.54,25869.0,90.2625,90.3835,90.2096,90.3684,25869.0
2017-06-22 11:05:00,119.52,119.65,119.48,119.62,8736.0,90.3533,90.4515,90.323,90.4288,8736.0
2017-06-22 11:10:00,119.62,119.73,119.56,119.69,7069.0,90.4288,90.512,90.3835,90.4818,7069.0
2017-06-22 11:15:00,119.69,119.97,119.68,119.84,44252.0,90.4818,90.6934,90.4742,90.5952,44252.0
2017-06-22 11:20:00,119.87,120.06,119.81,119.96,17214.0,90.6178,90.7615,90.5725,90.6859,17214.0
2017-06-22 11:25:00,120.0,120.02,119.91,120.0,10675.0,90.7161,90.7312,90.6481,90.7161,10675.0
2017-06-22 11:30:00,119.95,120.1,119.95,120.09,27522.0,90.6783,90.7917,90.6783,90.7842,27522.0
2017-06-22 11:35:00,120.05,120.11,119.74,119.87,22877.0,90.7539,90.7993,90.5196,90.6178,22877.0
2017-06-22 11:40:00,119.88,119.99,119.73,119.87,24790.0,90.6254,90.7086,90.512,90.6178,24790.0
2017-06-22 11:45:00,119.89,119.98,119.86,119.98,13732.0,90.633,90.701,90.6103,90.701,13732.0
2017-06-22 11:50:00,120.01,120.05,119.76,119.76,15875.0,90.7237,90.7539,90.5347,90.5347,15875.0
2017-06-22 11:55:00,119.73,119.84,119.66,119.76,9849.0,90.512,90.5952,90.4591,90.5347,9849.0
2017-06-22 12:00:00,119.75,119.89,119.7,119.89,28563.0,90.5271,90.633,90.4893,90.633,28563.0
2017-06-22 12:05:00,119.89,120.01,119.88,119.92,11952.0,90.633,90.7237,90.6254,90.6556,11952.0
2017-06-22 12:10:00,119.91,120.05,119.85,119.96,12020.0,90.6481,90.7539,90.6027,90.6859,12020.0
2017-06-22 12:15:00,119.96,120.09,119.96,120.09,4121.0,90.6859,90.7842,90.6859,90.7842,4121.0
2017-06-22 12:20:00,120.12,120.3,120.07,120.14,21574.0,90.8068,90.9429,90.769,90.822,21574.0
2017-06-22 12:25:00,120.16,120.41,120.11,120.34,9808.0,90.8371,91.0261,90.7993,90.9731,9808.0
2017-06-22 12:30:00,120.37,120.5,120.34,120.5,8147.0,90.9958,91.0941,90.9731,91.0941,8147.0
2017-06-22 12:35:00,120.43,120.49,120.2,120.3,8750.0,91.0412,91.0865,90.8673,90.9429,8750.0
2017-06-22 12:40:00,120.34,120.39,120.2,120.31,13787.0,90.9731,91.0109,90.8673,90.9505,13787.0
2017-06-22 12:45:00,120.32,120.43,120.31,120.33,13225.0,90.958,91.0412,90.9505,90.9656,13225.0
2017-06-22 12:50:00,120.33,120.52,120.26,120.27,9994.0,90.9656,91.1092,90.9127,90.9202,9994.0
2017-06-22 12:55:00,120.27,120.31,120.07,120.13,12050.0,90.9202,90.9505,90.769,90.8144,12050.0
2017-06-22 13:00:00,120.12,120.32,120.09,120.28,5871.0,90.8068,90.958,90.7842,90.9278,5871.0
2017-06-22 13:05:00,120.29,120.3,120.14,120.24,4100.0,90.9353,90.9429,90.822,90.8975,4100.0
2017-06-22 13:10:00,120.24,120.45,120.23,120.34,9005.0,90.8975,91.0563,90.89,90.9731,9005.0
2017-06-22 13:15:00,120.36,120.41,120.27,120.27,5245.0,90.9883,91.0261,90.9202,90.9202,5245.0
2017-06-22 13:20:00,120.29,120.41,120.29,120.36,9398.0,90.9353,91.0261,90.9353,90.9883,9398.0
2017-06-22 13:25:00,120.37,120.55,120.37,120.42,12200.0,90.9958,91.1319,90.9958,91.0336,12200.0
2017-06-22 13:30:00,120.41,120.51,120.37,120.5,15291.0,91.0261,91.1017,90.9958,91.0941,15291.0
2017-06-22 13:35:00,120.52,120.53,120.36,120.36,13664.0,91.1092,91.1168,90.9883,90.9883,13664.0
2017-06-22 13:40:00,120.37,120.54,120.35,120.52,11031.0,90.9958,91.1243,90.9807,91.1092,11031.0
2017-06-22 13:45:00,120.51,120.55,120.42,120.55,15081.0,91.1017,91.1319,91.0336,91.1319,15081.0
2017-06-22 13:50:00,120.55,120.57,120.43,120.48,6892.0,91.1319,91.147,91.0412,91.079,6892.0
2017-06-22 13:55:00,120.52,120.53,120.41,120.43,11173.0,91.1092,91.1168,91.0261,91.0412,11173.0
2017-06-22 14:00:00,120.43,120.57,120.43,120.53,14505.0,91.0412,91.147,91.0412,91.1168,14505.0
2017-06-22 14:05:00,120.55,120.69,120.53,120.59,9450.0,91.1319,91.2377,91.1168,91.1621,9450.0
2017-06-22 14:10:00,120.56,120.58,120.41,120.42,9572.0,91.1395,91.1546,91.0261,91.0336,9572.0
2017-06-22 14:15:00,120.44,120.52,120.4,120.46,11701.0,91.0487,91.1092,91.0185,91.0639,11701.0
2017-06-22 14:20:00,120.45,120.48,120.23,120.27,30985.0,91.0563,91.079,90.89,90.9202,30985.0
2017-06-22 14:25:00,120.21,120.31,120.04,120.09,13039.0,90.8749,90.9505,90.7464,90.7842,13039.0
2017-06-22 14:30:00,120.07,120.15,119.95,120.09,17648.0,90.769,90.8295,90.6783,90.7842,17648.0
2017-06-22 14:35:00,120.09,120.11,119.96,120.07,7077.0,90.7842,90.7993,90.6859,90.769,7077.0
2017-06-22 14:40:00,120.09,120.31,120.07,120.31,11001.0,90.7842,90.9505,90.769,90.9505,11001.0
2017-06-22 14:45:00,120.3,120.38,120.13,120.18,11021.0,90.9429,91.0034,90.8144,90.8522,11021.0
2017-06-22 14:50:00,120.19,120.22,120.01,120.14,6401.0,90.8598,90.8824,90.7237,90.822,6401.0
2017-06-22 14:55:00,120.17,120.2,120.01,120.06,12622.0,90.8446,90.8673,90.7237,90.7615,12622.0
2017-06-22 15:00:00,120.05,120.16,120.02,120.14,11630.0,90.7539,90.8371,90.7312,90.822,11630.0
2017-06-22 15:05:00,120.12,120.28,120.1,120.16,11734.0,90.8068,90.9278,90.7917,90.8371,11734.0
2017-06-22 15:10:00,120.15,120.24,120.13,120.17,7135.0,90.8295,90.8975,90.8144,90.8446,7135.0
2017-06-22 15:15:00,120.18,120.32,120.14,120.32,14205.0,90.8522,90.958,90.822,90.958,14205.0
2017-06-22 15:20:00,120.32,120.36,120.29,120.35,24097.0,90.958,90.9883,90.9353,90.9807,24097.0
2017-06-22 15:25:00,120.34,120.41,120.29,120.4,25022.0,90.9731,91.0261,90.9353,91.0185,25022.0
2017-06-22 15:30:00,120.4,120.43,120.28,120.38,31219.0,91.0185,91.0412,90.9278,91.0034,31219.0
2017-06-22 15:35:00,120.38,120.38,120.27,120.31,23967.0,91.0034,91.0034,90.9202,90.9505,23967.0
2017-06-22 15:40:00,120.28,120.35,120.24,120.3,29378.0,90.9278,90.9807,90.8975,90.9429,29378.0
2017-06-22 15:45:00,120.28,120.39,120.22,120.33,37753.0,90.9278,91.0109,90.8824,90.9656,37753.0
2017-06-22 15:50:00,120.32,120.47,120.3,120.47,62608.0,90.958,91.0714,90.9429,91.0714,62608.0
2017-06-22 15:55:00,120.45,120.49,120.36,120.46,115986.0,91.0563,91.0865,90.9883,91.0639,115986.0
2017-06-23 09:30:00,120.27,120.68,120.08,120.68,9358.0,90.9202,91.2302,90.7766,91.2302,9358.0
2017-06-23 09:35:00,120.73,120.78,120.51,120.66,10860.0,91.268,91.3058,91.1017,91.2151,10860.0
2017-06-23 09:40:00,120.7,121.16,120.57,120.79,12832.0,91.2453,91.593,91.147,91.3133,12832.0
2017-06-23 09:45:00,120.73,120.93,120.73,120.77,3675.0,91.268,91.4192,91.268,91.2982,3675.0
2017-06-23 09:50:00,120.83,121.01,120.73,120.96,10006.0,91.3436,91.4796,91.268,91.4418,10006.0
2017-06-23 09:55:00,120.93,121.17,120.93,121.11,6925.0,91.4192,91.6006,91.4192,91.5552,6925.0
2017-06-23 10:00:00,121.15,121.15,120.67,120.71,8991.0,91.5855,91.5855,91.2226,91.2529,8991.0
2017-06-23 10:05:00,120.8,120.85,120.68,120.79,11854.0,91.3209,91.3587,91.2302,91.3133,11854.0
2017-06-23 10:10:00,120.78,120.92,120.66,120.75,17976.0,91.3058,91.4116,91.2151,91.2831,17976.0
2017-06-23 10:15:00,120.78,120.99,120.74,120.93,8917.0,91.3058,91.4645,91.2755,91.4192,8917.0
2017-06-23 10:20:00,120.84,120.95,120.8,120.81,5247.0,91.3511,91.4343,91.3209,91.3285,5247.0
2017-06-23 10:25:00,120.82,120.83,120.72,120.81,7290.0,91.336,91.3436,91.2604,91.3285,7290.0
2017-06-23 10:30:00,120.8,120.8,120.52,120.56,19205.0,91.3209,91.3209,91.1092,91.1395,19205.0
2017-06-23 10:35:00,120.52,120.63,120.42,120.63,8493.0,91.1092,91.1924,91.0336,91.1924,8493.0
2017-06-23 10:40:00,120.58,120.67,120.52,120.52,7742.0,91.1546,91.2226,91.1092,91.1092,7742.0
2017-06-23 10:45:00,120.47,120.64,120.39,120.61,8651.0,91.0714,91.1999,91.0109,91.1773,8651.0
2017-06-23 10:50:00,120.65,120.72,120.56,120.7,16663.0,91.2075,91.2604,91.1395,91.2453,16663.0
2017-06-23 10:55:00,120.69,120.75,120.59,120.62,8304.0,91.2377,91.2831,91.1621,91.1848,8304.0
2017-06-23 11:00:00,120.59,120.66,120.58,120.6,10050.0,91.1621,91.2151,91.1546,91.1697,10050.0
2017-06-23 11:05:00,120.64,120.76,120.58,120.76,7391.0,91.1999,91.2907,91.1546,91.2907,7391.0
2017-06-23 11:10:00,120.76,120.83,120.74,120.76,4517.0,91.2907,91.3436,91.2755,91.2907,4517.0
2017-06-23 11:15:00,120.75,120.93,120.75,120.86,18049.0,91.2831,91.4192,91.2831,91.3662,18049.0
2017-06-23 11:20:00,120.9,121.0,120.79,120.87,6997.0,91.3965,91.4721,91.3133,91.3738,6997.0
2017-06-23 11:25:00,120.88,121.02,120.88,120.99,6054.0,91.3814,91.4872,91.3814,91.4645,6054.0
2017-06-23 11:30:00,121.0,121.09,120.96,120.97,6578.0,91.4721,91.5401,91.4418,91.4494,6578.0
2017-06-23 11:35:00,120.94,120.99,120.91,120.91,2351.0,91.4267,91.4645,91.404,91.404,2351.0
2017-06-23 11:40:00,120.87,121.09,120.86,121.06,6617.0,91.3738,91.5401,91.3662,91.5174,6617.0
2017-06-23 11:45:00,121.09,121.14,120.99,121.04,2941.0,91.5401,91.5779,91.4645,91.5023,2941.0
2017-06-23 11:50:00,121.02,121.02,120.85,120.98,4600.0,91.4872,91.4872,91.3587,91.457,4600.0
2017-06-23 11:55:00,120.97,121.0,120.92,120.98,4318.0,91.4494,91.4721,91.4116,91.457,4318.0
2017-06-23 12:00:00,120.94,120.94,120.84,120.87,2017.0,91.4267,91.4267,91.3511,91.3738,2017.0
2017-06-23 12:05:00,120.83,120.87,120.6,120.62,5824.0,91.3436,91.3738,91.1697,91.1848,5824.0
2017-06-23 12:10:00,120.59,120.83,120.55,120.82,10701.0,91.1621,91.3436,91.1319,91.336,10701.0
2017-06-23 12:15:00,120.82,120.85,120.62,120.7,5768.0,91.336,91.3587,91.1848,91.2453,5768.0
2017-06-23 12:20:00,120.62,120.72,120.55,120.71,7201.0,91.1848,91.2604,91.1319,91.2529,7201.0
2017-06-23 12:25:00,120.71,120.8,120.64,120.78,7834.0,91.2529,91.3209,91.1999,91.3058,7834.0
2017-06-23 12:30:00,120.72,120.76,120.69,120.76,2856.0,91.2604,91.2907,91.2377,91.2907,2856.0
2017-06-23 12:35:00,120.73,120.8,120.69,120.72,7208.0,91.268,91.3209,91.2377,91.2604,7208.0
2017-06-23 12:40:00,120.73,120.84,120.71,120.82,7700.0,91.268,91.3511,91.2529,91.336,7700.0
2017-06-23 12:45:00,120.82,120.92,120.78,120.78,5519.0,91.336,91.4116,91.3058,91.3058,5519.0
2017-06-23 12:50:00,120.83,120.99,120.83,120.94,2547.0,91.3436,91.4645,91.3436,91.4267,2547.0
2017-06-23 12:55:00,120.91,121.04,120.9,121.01,3676.0,91.404,91.5023,91.3965,91.4796,3676.0
2017-06-23 13:00:00,121.03,121.09,120.99,121.09,5366.0,91.4948,91.5401,91.4645,91.5401,5366.0
2017-06-23 13:05:00,121.07,121.12,121.06,121.12,4750.0,91.525,91.5628,91.5174,91.5628,4750.0
2017-06-23 13:10:00,121.13,121.25,121.07,121.25,6753.0,91.5704,91.6611,91.525,91.6611,6753.0
2017-06-23 13:15:00,121.24,121.33,121.19,121.33,6793.0,91.6535,91.7216,91.6157,91.7216,6793.0
2017-06-23 13:20:00,121.32,121.47,121.29,121.45,7622.0,91.714,91.8274,91.6913,91.8123,7622.0
2017-06-23 13:25:00,121.48,121.48,121.41,121.44,6865.0,91.8349,91.8349,91.782,91.8047,6865.0
2017-06-23 13:30:00,121.38,121.4,121.24,121.24,9106.0,91.7594,91.7745,91.6535,91.6535,9106.0
2017-06-23 13:35:00,121.25,121.31,121.18,121.27,8189.0,91.6611,91.7064,91.6082,91.6762,8189.0
2017-06-23 13:40:00,121.27,121.47,121.27,121.47,6180.0,91.6762,91.8274,91.6762,91.8274,6180.0
2017-06-23 13:45:00,121.47,121.5,121.39,121.44,8503.0,91.8274,91.8501,91.7669,91.8047,8503.0
2017-06-23 13:50:00,121.42,121.42,121.28,121.33,8010.0,91.7896,91.7896,91.6838,91.7216,8010.0
2017-06-23 13:55:00,121.32,121.46,121.31,121.4,5900.0,91.714,91.8198,91.7064,91.7745,5900.0
2017-06-23 14:00:00,121.42,121.43,121.28,121.28,5067.0,91.7896,91.7972,91.6838,91.6838,5067.0
2017-06-23 14:05:00,121.26,121.33,121.17,121.23,8329.0,91.6686,91.7216,91.6006,91.646,8329.0
2017-06-23 14:10:00,121.21,121.3,121.16,121.3,8859.0,91.6308,91.6989,91.593,91.6989,8859.0
2017-06-23 14:15:00,121.31,121.43,121.31,121.38,8433.0,91.7064,91.7972,91.7064,91.7594,8433.0
2017-06-23 14:20:00,121.36,121.36,121.22,121.23,17376.0,91.7442,91.7442,91.6384,91.646,17376.0
2017-06-23 14:25:00,121.22,121.28,121.16,121.25,18425.0,91.6384,91.6838,91.593,91.6611,18425.0
2017-06-23 14:30:00,121.24,121.24,121.03,121.1,29088.0,91.6535,91.6535,91.4948,91.5477,29088.0
2017-06-23 14:35:00,121.17,121.17,120.96,120.96,10100.0,91.6006,91.6006,91.4418,91.4418,10100.0
2017-06-23 14:40:00,120.97,121.12,120.95,121.12,13078.0,91.4494,91.5628,91.4343,91.5628,13078.0
2017-06-23 14:45:00,121.07,121.14,121.06,121.14,12811.0,91.525,91.5779,91.5174,91.5779,12811.0
2017-06-23 14:50:00,121.15,121.16,121.02,121.08,19366.0,91.5855,91.593,91.4872,91.5326,19366.0
2017-06-23 14:55:00,121.08,121.09,121.02,121.02,9932.0,91.5326,91.5401,91.4872,91.4872,9932.0
2017-06-23 15:00:00,121.01,121.03,120.91,121.03,22566.0,91.4796,91.4948,91.404,91.4948,22566.0
2017-06-23 15:05:00,121.05,121.11,121.05,121.11,12134.0,91.5099,91.5552,91.5099,91.5552,12134.0
2017-06-23 15:10:00,121.08,121.13,120.96,121.09,9263.0,91.5326,91.5704,91.4418,91.5401,9263.0
2017-06-23 15:15:00,121.09,121.12,120.96,120.96,27132.0,91.5401,91.5628,91.4418,91.4418,27132.0
2017-06-23 15:20:00,120.97,121.03,120.87,120.96,22850.0,91.4494,91.4948,91.3738,91.4418,22850.0
2017-06-23 15:25:00,120.94,120.99,120.9,120.92,21636.0,91.4267,91.4645,91.3965,91.4116,21636.0
2017-06-23 15:30:00,120.92,120.98,120.89,120.97,12584.0,91.4116,91.457,91.3889,91.4494,12584.0
2017-06-23 15:35:00,120.96,120.96,120.83,120.85,18146.0,91.4418,91.4418,91.3436,91.3587,18146.0
2017-06-23 15:40:00,120.85,120.93,120.81,120.93,25405.0,91.3587,91.4192,91.3285,91.4192,25405.0
2017-06-23 15:45:00,120.94,120.94,120.58,120.58,48475.0,91.4267,91.4267,91.1546,91.1546,48475.0
2017-06-23 15:50:00,120.56,120.64,120.4,120.41,68276.0,91.1395,91.1999,91.0185,91.0261,68276.0
2017-06-23 15:55:00,120.4,120.57,120.4,120.53,167626.0,91.0185,91.147,91.0185,91.1168,167626.0
2017-06-26 09:30:00,120.99,121.16,120.83,121.13,18122.0,91.4645,91.593,91.3436,91.5704,18122.0
2017-06-26 09:35:00,121.08,121.53,120.96,120.99,12343.0,91.5326,91.8727,91.4418,91.4645,12343.0
2017-06-26 09:40:00,120.99,121.07,120.19,120.19,14600.0,91.4645,91.525,90.8598,90.8598,14600.0
2017-06-26 09:45:00,120.27,120.64,120.09,120.64,21438.0,90.9202,91.1999,90.7842,91.1999,21438.0
2017-06-26 09:50:00,120.56,120.61,120.16,120.16,11270.0,91.1395,91.1773,90.8371,90.8371,11270.0
2017-06-26 09:55:00,120.1,120.44,120.09,120.23,15545.0,90.7917,91.0487,90.7842,90.89,15545.0
2017-06-26 10:00:00,120.2,120.35,120.08,120.21,15010.0,90.8673,90.9807,90.7766,90.8749,15010.0
2017-06-26 10:05:00,120.17,120.23,119.89,120.04,9473.0,90.8446,90.89,90.633,90.7464,9473.0
2017-06-26 10:10:00,120.0,120.2,119.85,120.2,14527.0,90.7161,90.8673,90.6027,90.8673,14527.0
2017-06-26 10:15:00,120.22,120.53,120.22,120.44,7948.0,90.8824,91.1168,90.8824,91.0487,7948.0
2017-06-26 10:20:00,120.37,120.48,120.29,120.35,7949.0,90.9958,91.079,90.9353,90.9807,7949.0
2017-06-26 10:25:00,120.33,120.36,120.06,120.18,17302.0,90.9656,90.9883,90.7615,90.8522,17302.0
2017-06-26 10:30:00,120.1,120.3,120.04,120.25,9760.0,90.7917,90.9429,90.7464,90.9051,9760.0
2017-06-26 10:35:00,120.23,120.25,120.17,120.2,11000.0,90.89,90.9051,90.8446,90.8673,11000.0
2017-06-26 10:40:00,120.19,120.3,120.12,120.13,14109.0,90.8598,90.9429,90.8068,90.8144,14109.0
2017-06-26 10:45:00,120.1,120.11,119.92,120.03,10824.0,90.7917,90.7993,90.6556,90.7388,10824.0
2017-06-26 10:50:00,120.01,120.41,120.0,120.37,23327.0,90.7237,91.0261,90.7161,90.9958,23327.0
2017-06-26 10:55:00,120.35,120.46,120.29,120.44,10196.0,90.9807,91.0639,90.9353,91.0487,10196.0
2017-06-26 11:00:00,120.42,120.54,120.38,120.43,9260.0,91.0336,91.1243,91.0034,91.0412,9260.0
2017-06-26 11:05:00,120.39,120.55,120.37,120.47,5634.0,91.0109,91.1319,90.9958,91.0714,5634.0
2017-06-26 11:10:00,120.46,120.46,120.28,120.3,4100.0,91.0639,91.0639,90.9278,90.9429,4100.0
2017-06-26 11:15:00,120.29,120.33,120.2,120.25,7364.0,90.9353,90.9656,90.8673,90.9051,7364.0
2017-06-26 11:20:00,120.28,120.37,120.22,120.25,13046.0,90.9278,90.9958,90.8824,90.9051,13046.0
2017-06-26 11:25:00,120.3,120.54,120.28,120.48,7830.0,90.9429,91.1243,90.9278,91.079,7830.0
2017-06-26 11:30:00,120.48,120.49,120.25,120.25,6225.0,91.079,91.0865,90.9051,90.9051,6225.0
2017-06-26 11:35:00,120.22,120.37,120.19,120.19,9405.0,90.8824,90.9958,90.8598,90.8598,9405.0
2017-06-26 11:40:00,120.24,120.34,120.2,120.22,6300.0,90.8975,90.9731,90.8673,90.8824,6300.0
2017-06-26 11:45:00,120.2,120.44,120.18,120.4,21540.0,90.8673,91.0487,90.8522,91.0185,21540.0
2017-06-26 11:50:00,120.31,120.31,120.1,120.19,13089.0,90.9505,90.9505,90.7917,90.8598,13089.0
2017-06-26 11:55:00,120.19,120.31,120.14,120.29,9844.0,90.8598,90.9505,90.822,90.9353,9844.0
2017-06-26 12:00:00,120.29,120.35,120.18,120.26,14269.0,90.9353,90.9807,90.8522,90.9127,14269.0
2017-06-26 12:05:00,120.25,120.36,120.1,120.1,13785.0,90.9051,90.9883,90.7917,90.7917,13785.0
2017-06-26 12:10:00,120.09,120.13,119.96,119.96,10644.0,90.7842,90.8144,90.6859,90.6859,10644.0
2017-06-26 12:15:00,119.98,120.02,119.86,119.89,5181.0,90.701,90.7312,90.6103,90.633,5181.0
2017-06-26 12:20:00,119.88,119.94,119.8,119.84,9955.0,90.6254,90.6708,90.5649,90.5952,9955.0
2017-06-26 12:25:00,119.85,120.0,119.79,119.99,12654.0,90.6027,90.7161,90.5574,90.7086,12654.0
2017-06-26 12:30:00,119.95,119.99,119.86,119.93,1559.0,90.6783,90.7086,90.6103,90.6632,1559.0
2017-06-26 12:35:00,119.92,120.03,119.81,120.01,6254.0,90.6556,90.7388,90.5725,90.7237,6254.0
2017-06-26 12:40:00,120.04,120.06,119.97,119.97,2458.0,90.7464,90.7615,90.6934,90.6934,2458.0
2017-06-26 12:45:00,119.97,120.05,119.94,120.01,4893.0,90.6934,90.7539,90.6708,90.7237,4893.0
2017-06-26 12:50:00,120.03,120.17,120.02,120.13,5667.0,90.7388,90.8446,90.7312,90.8144,5667.0
2017-06-26 12:55:00,120.13,120.14,120.02,120.14,5497.0,90.8144,90.822,90.7312,90.822,5497.0
2017-06-26 13:00:00,120.06,120.19,120.06,120.16,3200.0,90.7615,90.8598,90.7615,90.8371,3200.0
2017-06-26 13:05:00,120.16,120.27,120.13,120.27,4792.0,90.8371,90.9202,90.8144,90.9202,4792.0
2017-06-26 13:10:00,120.23,120.24,120.14,120.16,8094.0,90.89,90.8975,90.822,90.8371,8094.0
2017-06-26 13:15:00,120.15,120.25,120.11,120.22,2975.0,90.8295,90.9051,90.7993,90.8824,2975.0
2017-06-26 13:20:00,120.19,120.28,120.14,120.28,4458.0,90.8598,90.9278,90.822,90.9278,4458.0
2017-06-26 13:25:00,120.25,120.33,120.25,120.26,4752.0,90.9051,90.9656,90.9051,90.9127,4752.0
2017-06-26 13:30:00,120.25,120.31,120.21,120.31,10613.0,90.9051,90.9505,90.8749,90.9505,10613.0
2017-06-26 13:35:00,120.27,120.34,120.23,120.28,3600.0,90.9202,90.9731,90.89,90.9278,3600.0
2017-06-26 13:40:00,120.27,120.38,120.27,120.34,11283.0,90.9202,91.0034,90.9202,90.9731,11283.0
2017-06-26 13:45:00,120.33,120.36,120.23,120.27,8510.0,90.9656,90.9883,90.89,90.9202,8510.0
2017-06-26 13:50:00,120.26,120.35,120.25,120.3,8225.0,90.9127,90.9807,90.9051,90.9429,8225.0
2017-06-26 13:55:00,120.3,120.42,120.29,120.3,3100.0,90.9429,91.0336,90.9353,90.9429,3100.0
2017-06-26 14:00:00,120.3,120.35,120.23,120.28,8307.0,90.9429,90.9807,90.89,90.9278,8307.0
2017-06-26 14:05:00,120.25,120.3,120.17,120.25,7671.0,90.9051,90.9429,90.8446,90.9051,7671.0
2017-06-26 14:10:00,120.23,120.23,120.02,120.02,8199.0,90.89,90.89,90.7312,90.7312,8199.0
2017-06-26 14:15:00,120.06,120.2,120.0,120.12,4736.0,90.7615,90.8673,90.7161,90.8068,4736.0
2017-06-26 14:20:00,120.13,120.25,120.08,120.09,5958.0,90.8144,90.9051,90.7766,90.7842,5958.0
2017-06-26 14:25:00,120.09,120.15,120.09,120.12,5728.0,90.7842,90.8295,90.7842,90.8068,5728.0
2017-06-26 14:30:00,120.15,120.2,120.07,120.2,4100.0,90.8295,90.8673,90.769,90.8673,4100.0
2017-06-26 14:35:00,120.14,120.17,120.08,120.17,5100.0,90.822,90.8446,90.7766,90.8446,5100.0
2017-06-26 14:40:00,120.14,120.18,120.07,120.12,8068.0,90.822,90.8522,90.769,90.8068,8068.0
2017-06-26 14:45:00,120.16,120.2,120.11,120.2,8137.0,90.8371,90.8673,90.7993,90.8673,8137.0
2017-06-26 14:50:00,120.22,120.29,120.19,120.2,3411.0,90.8824,90.9353,90.8598,90.8673,3411.0
2017-06-26 14:55:00,120.21,120.22,120.1,120.13,7555.0,90.8749,90.8824,90.7917,90.8144,7555.0
2017-06-26 15:00:00,120.16,120.17,120.07,120.07,4280.0,90.8371,90.8446,90.769,90.769,4280.0
2017-06-26 15:05:00,120.09,120.28,120.08,120.22,12054.0,90.7842,90.9278,90.7766,90.8824,12054.0
2017-06-26 15:10:00,120.22,120.27,120.2,120.26,9168.0,90.8824,90.9202,90.8673,90.9127,9168.0
2017-06-26 15:15:00,120.23,120.26,120.14,120.22,11431.0,90.89,90.9127,90.822,90.8824,11431.0
2017-06-26 15:20:00,120.22,120.26,120.19,120.24,15712.0,90.8824,90.9127,90.8598,90.8975,15712.0
2017-06-26 15:25:00,120.21,120.23,120.09,120.1,16068.0,90.8749,90.89,90.7842,90.7917,16068.0
2017-06-26 15:30:00,120.08,120.18,120.04,120.04,11307.0,90.7766,90.8522,90.7464,90.7464,11307.0
2017-06-26 15:35:00,120.03,120.06,120.0,120.03,9957.0,90.7388,90.7615,90.7161,90.7388,9957.0
2017-06-26 15:40:00,120.01,120.06,119.99,120.0,15254.0,90.7237,90.7615,90.7086,90.7161,15254.0
2017-06-26 15:45:00,119.99,120.08,119.98,120.01,23192.0,90.7086,90.7766,90.701,90.7237,23192.0
2017-06-26 15:50:00,120.04,120.17,120.02,120.03,31250.0,90.7464,90.8446,90.7312,90.7388,31250.0
2017-06-26 15:55:00,120.03,120.12,120.02,120.09,92984.0,90.7388,90.8068,90.7312,90.7842,92984.0
2017-06-27 09:30:00,119.87,119.9,119.51,119.82,21908.0,90.6178,90.6405,90.3457,90.58,21908.0
2017-06-27 09:35:00,119.87,119.92,119.51,119.51,7570.0,90.6178,90.6556,90.3457,90.3457,7570.0
2017-06-27 09:40:00,119.52,119.66,119.3,119.43,20906.0,90.3533,90.4591,90.1869,90.2852,20906.0
2017-06-27 09:45:00,119.41,119.68,119.19,119.19,14288.0,90.2701,90.4742,90.1038,90.1038,14288.0
2017-06-27 09:50:00,119.19,119.52,119.13,119.52,7723.0,90.1038,90.3533,90.0584,90.3533,7723.0
2017-06-27 09:55:00,119.48,119.75,119.27,119.57,11264.0,90.323,90.5271,90.1643,90.3911,11264.0
2017-06-27 10:00:00,119.64,120.0,119.58,119.58,15186.0,90.444,90.7161,90.3986,90.3986,15186.0
2017-06-27 10:05:00,119.56,119.61,119.46,119.5,10229.0,90.3835,90.4213,90.3079,90.3381,10229.0
2017-06-27 10:10:00,119.51,119.6,119.42,119.52,27581.0,90.3457,90.4137,90.2777,90.3533,27581.0
2017-06-27 10:15:00,119.54,119.63,119.52,119.53,9598.0,90.3684,90.4364,90.3533,90.3608,9598.0
2017-06-27 10:20:00,119.53,119.63,119.42,119.63,6868.0,90.3608,90.4364,90.2777,90.4364,6868.0
2017-06-27 10:25:00,119.63,119.89,119.63,119.84,2743.0,90.4364,90.633,90.4364,90.5952,2743.0
2017-06-27 10:30:00,119.8,119.8,119.65,119.71,5938.0,90.5649,90.5649,90.4515,90.4969,5938.0
2017-06-27 10:35:00,119.75,119.82,119.68,119.68,2532.0,90.5271,90.58,90.4742,90.4742,2532.0
2017-06-27 10:40:00,119.65,119.76,119.65,119.7,3054.0,90.4515,90.5347,90.4515,90.4893,3054.0
2017-06-27 10:45:00,119.69,119.76,119.63,119.63,4421.0,90.4818,90.5347,90.4364,90.4364,4421.0
2017-06-27 10:50:00,119.73,119.73,119.63,119.64,3047.0,90.512,90.512,90.4364,90.444,3047.0
2017-06-27 10:55:00,119.62,119.74,119.58,119.71,7450.0,90.4288,90.5196,90.3986,90.4969,7450.0
2017-06-27 11:00:00,119.72,119.72,119.6,119.65,4282.0,90.5044,90.5044,90.4137,90.4515,4282.0
2017-06-27 11:05:00,119.66,119.77,119.63,119.7,2219.0,90.4591,90.5422,90.4364,90.4893,2219.0
2017-06-27 11:10:00,119.66,119.7,119.57,119.59,7644.0,90.4591,90.4893,90.3911,90.4062,7644.0
2017-06-27 11:15:00,119.55,119.59,119.46,119.57,6710.0,90.3759,90.4062,90.3079,90.3911,6710.0
2017-06-27 11:20:00,119.6,119.65,119.45,119.48,4136.0,90.4137,90.4515,90.3003,90.323,4136.0
2017-06-27 11:25:00,119.52,119.56,119.42,119.44,3520.0,90.3533,90.3835,90.2777,90.2928,3520.0
2017-06-27 11:30:00,119.42,119.47,119.25,119.38,12200.0,90.2777,90.3155,90.1491,90.2474,12200.0
2017-06-27 11:35:00,119.4,119.43,119.32,119.34,3614.0,90.2625,90.2852,90.2021,90.2172,3614.0
2017-06-27 11:40:00,119.3,119.43,119.3,119.32,3940.0,90.1869,90.2852,90.1869,90.2021,3940.0
2017-06-27 11:45:00,119.27,119.35,119.23,119.29,6700.0,90.1643,90.2247,90.134,90.1794,6700.0
2017-06-27 11:50:00,119.26,119.26,119.07,119.13,9886.0,90.1567,90.1567,90.0131,90.0584,9886.0
2017-06-27 11:55:00,119.05,119.14,118.92,118.92,7079.0,89.9979,90.066,89.8997,89.8997,7079.0
2017-06-27 12:00:00,118.98,119.22,118.98,119.22,4352.0,89.945,90.1265,89.945,90.1265,4352.0
2017-06-27 12:05:00,119.16,119.2,119.06,119.14,5217.0,90.0811,90.1113,90.0055,90.066,5217.0
2017-06-27 12:10:00,119.05,119.13,119.05,119.07,2584.0,89.9979,90.0584,89.9979,90.0131,2584.0
2017-06-27 12:15:00,119.07,119.09,118.97,119.03,3044.0,90.0131,90.0282,89.9375,89.9828,3044.0
2017-06-27 12:20:00,118.99,119.04,118.96,119.01,5348.0,89.9526,89.9904,89.9299,89.9677,5348.0
2017-06-27 12:25:00,119.04,119.08,118.92,119.05,23175.0,89.9904,90.0206,89.8997,89.9979,23175.0
2017-06-27 12:30:00,119.05,119.13,118.8,118.8,23305.0,89.9979,90.0584,89.809,89.809,23305.0
2017-06-27 12:35:00,118.83,118.84,118.7,118.75,6729.0,89.8316,89.8392,89.7334,89.7712,6729.0
2017-06-27 12:40:00,118.76,118.77,118.6,118.6,2963.0,89.7787,89.7863,89.6578,89.6578,2963.0
2017-06-27 12:45:00,118.57,118.6,118.4,118.4,4380.0,89.6351,89.6578,89.5066,89.5066,4380.0
2017-06-27 12:50:00,118.38,118.43,118.27,118.29,9334.0,89.4914,89.5292,89.4083,89.4234,9334.0
2017-06-27 12:55:00,118.31,118.4,118.31,118.39,4599.0,89.4385,89.5066,89.4385,89.499,4599.0
2017-06-27 13:00:00,118.36,118.4,118.3,118.31,5245.0,89.4763,89.5066,89.431,89.4385,5245.0
2017-06-27 13:05:00,118.31,118.31,118.18,118.22,8022.0,89.4385,89.4385,89.3403,89.3705,8022.0
2017-06-27 13:10:00,118.19,118.23,118.15,118.15,8603.0,89.3478,89.3781,89.3176,89.3176,8603.0
2017-06-27 13:15:00,118.13,118.23,118.13,118.2,21966.0,89.3025,89.3781,89.3025,89.3554,21966.0
2017-06-27 13:20:00,118.21,118.22,118.04,118.1,6416.0,89.3629,89.3705,89.2344,89.2798,6416.0
2017-06-27 13:25:00,118.12,118.12,117.92,117.92,7207.0,89.2949,89.2949,89.1437,89.1437,7207.0
2017-06-27 13:30:00,117.96,117.99,117.89,117.91,5630.0,89.1739,89.1966,89.121,89.1361,5630.0
2017-06-27 13:35:00,117.93,118.01,117.77,117.78,10853.0,89.1513,89.2117,89.0303,89.0379,10853.0
2017-06-27 13:40:00,117.78,117.93,117.78,117.83,8751.0,89.0379,89.1513,89.0379,89.0757,8751.0
2017-06-27 13:45:00,117.84,117.87,117.68,117.69,7204.0,89.0832,89.1059,88.9623,88.9698,7204.0
2017-06-27 13:50:00,117.68,117.82,117.65,117.74,6255.0,88.9623,89.0681,88.9396,89.0076,6255.0
2017-06-27 13:55:00,117.69,117.83,117.68,117.71,7455.0,88.9698,89.0757,88.9623,88.985,7455.0
2017-06-27 14:00:00,117.69,117.82,117.68,117.8,6139.0,88.9698,89.0681,88.9623,89.053,6139.0
2017-06-27 14:05:00,117.75,117.75,117.58,117.68,11365.0,89.0152,89.0152,88.8867,88.9623,11365.0
2017-06-27 14:10:00,117.7,117.86,117.69,117.86,6444.0,88.9774,89.0983,88.9698,89.0983,6444.0
2017-06-27 14:15:00,117.89,117.96,117.78,117.85,7431.0,89.121,89.1739,89.0379,89.0908,7431.0
2017-06-27 14:20:00,117.91,117.91,117.75,117.83,10430.0,89.1361,89.1361,89.0152,89.0757,10430.0
2017-06-27 14:25:00,117.83,117.99,117.82,117.91,11278.0,89.0757,89.1966,89.0681,89.1361,11278.0
2017-06-27 14:30:00,117.95,117.95,117.79,117.82,12858.0,89.1664,89.1664,89.0454,89.0681,12858.0
2017-06-27 14:35:00,117.84,117.94,117.79,117.81,18346.0,89.0832,89.1588,89.0454,89.0605,18346.0
2017-06-27 14:40:00,117.8,118.03,117.8,117.97,19277.0,89.053,89.2269,89.053,89.1815,19277.0
2017-06-27 14:45:00,117.97,117.97,117.86,117.91,18212.0,89.1815,89.1815,89.0983,89.1361,18212.0
2017-06-27 14:50:00,117.92,118.01,117.85,117.96,13720.0,89.1437,89.2117,89.0908,89.1739,13720.0
2017-06-27 14:55:00,117.98,118.0,117.79,117.8,11165.0,89.1891,89.2042,89.0454,89.053,11165.0
2017-06-27 15:00:00,117.8,117.82,117.58,117.58,8640.0,89.053,89.0681,88.8867,88.8867,8640.0
2017-06-27 15:05:00,117.58,117.69,117.58,117.64,11585.0,88.8867,88.9698,88.8867,88.932,11585.0
2017-06-27 15:10:00,117.65,117.68,117.51,117.54,13033.0,88.9396,88.9623,88.8338,88.8564,13033.0
2017-06-27 15:15:00,117.55,117.56,117.44,117.44,12905.0,88.864,88.8716,88.7808,88.7808,12905.0
2017-06-27 15:20:00,117.45,117.48,117.36,117.36,14718.0,88.7884,88.8111,88.7204,88.7204,14718.0
2017-06-27 15:25:00,117.36,117.37,117.2,117.21,17141.0,88.7204,88.7279,88.5994,88.607,17141.0
2017-06-27 15:30:00,117.22,117.22,117.03,117.09,29710.0,88.6145,88.6145,88.4709,88.5163,29710.0
2017-06-27 15:35:00,117.09,117.11,116.98,117.05,42072.0,88.5163,88.5314,88.4331,88.486,42072.0
2017-06-27 15:40:00,117.05,117.12,117.02,117.09,31010.0,88.486,88.5389,88.4633,88.5163,31010.0
2017-06-27 15:45:00,117.09,117.09,116.9,116.91,51312.0,88.5163,88.5163,88.3726,88.3802,51312.0
2017-06-27 15:50:00,116.9,116.9,116.69,116.69,55457.0,88.3726,88.3726,88.2139,88.2139,55457.0
2017-06-27 15:55:00,116.69,116.69,116.58,116.65,113382.0,88.2139,88.2139,88.1307,88.1836,113382.0
2017-06-28 09:30:00,116.89,117.07,116.38,116.87,20297.0,88.3651,88.5011,87.9795,88.3499,20297.0
2017-06-28 09:35:00,116.96,116.96,116.34,116.37,6721.0,88.418,88.418,87.9493,87.972,6721.0
2017-06-28 09:40:00,116.43,116.43,115.99,116.0,8329.0,88.0173,88.0173,87.6847,87.6922,8329.0
2017-06-28 09:45:00,115.96,116.26,115.69,115.69,10973.0,87.662,87.8888,87.4579,87.4579,10973.0
2017-06-28 09:50:00,115.69,115.75,115.44,115.55,16093.0,87.4579,87.5033,87.2689,87.3521,16093.0
2017-06-28 09:55:00,115.55,115.7,115.47,115.47,19743.0,87.3521,87.4655,87.2916,87.2916,19743.0
2017-06-28 10:00:00,115.48,116.01,115.44,115.97,34618.0,87.2991,87.6998,87.2689,87.6696,34618.0
2017-06-28 10:05:00,115.97,116.25,115.97,116.14,14311.0,87.6696,87.8812,87.6696,87.7981,14311.0
2017-06-28 10:10:00,116.12,116.27,116.06,116.24,13802.0,87.783,87.8964,87.7376,87.8737,13802.0
2017-06-28 10:15:00,116.17,116.29,116.04,116.29,11205.0,87.8208,87.9115,87.7225,87.9115,11205.0
2017-06-28 10:20:00,116.33,116.55,116.26,116.34,23855.0,87.9417,88.108,87.8888,87.9493,23855.0
2017-06-28 10:25:00,116.42,116.7,116.42,116.7,4263.0,88.0098,88.2214,88.0098,88.2214,4263.0
2017-06-28 10:30:00,116.77,116.77,116.47,116.55,5856.0,88.2743,88.2743,88.0476,88.108,5856.0
2017-06-28 10:35:00,116.61,116.61,116.42,116.48,4856.0,88.1534,88.1534,88.0098,88.0551,4856.0
2017-06-28 10:40:00,116.48,116.59,116.42,116.56,3746.0,88.0551,88.1383,88.0098,88.1156,3746.0
2017-06-28 10:45:00,116.57,116.77,116.46,116.5,8573.0,88.1231,88.2743,88.04,88.0702,8573.0
2017-06-28 10:50:00,116.47,116.54,116.39,116.43,8298.0,88.0476,88.1005,87.9871,88.0173,8298.0
2017-06-28 10:55:00,116.39,116.42,116.31,116.33,11534.0,87.9871,88.0098,87.9266,87.9417,11534.0
2017-06-28 11:00:00,116.33,116.39,116.25,116.31,10117.0,87.9417,87.9871,87.8812,87.9266,10117.0
2017-06-28 11:05:00,116.28,116.28,116.1,116.1,10856.0,87.9039,87.9039,87.7678,87.7678,10856.0
2017-06-28 11:10:00,116.14,116.16,116.0,116.0,9262.0,87.7981,87.8132,87.6922,87.6922,9262.0
2017-06-28 11:15:00,115.99,116.35,115.99,116.16,12007.0,87.6847,87.9568,87.6847,87.8132,12007.0
2017-06-28 11:20:00,116.16,116.3,116.09,116.13,12900.0,87.8132,87.919,87.7603,87.7905,12900.0
2017-06-28 11:25:00,116.12,116.12,116.01,116.1,9670.0,87.783,87.783,87.6998,87.7678,9670.0
2017-06-28 11:30:00,116.09,116.14,115.97,115.97,20959.0,87.7603,87.7981,87.6696,87.6696,20959.0
2017-06-28 11:35:00,115.98,116.05,115.92,116.05,6132.0,87.6771,87.73,87.6318,87.73,6132.0
2017-06-28 11:40:00,116.06,116.06,115.91,115.97,7410.0,87.7376,87.7376,87.6242,87.6696,7410.0
2017-06-28 11:45:00,116.0,116.09,115.96,116.07,18645.0,87.6922,87.7603,87.662,87.7452,18645.0
2017-06-28 11:50:00,116.07,116.13,115.98,115.99,24148.0,87.7452,87.7905,87.6771,87.6847,24148.0
2017-06-28 11:55:00,116.04,116.09,115.99,116.01,9849.0,87.7225,87.7603,87.6847,87.6998,9849.0
2017-06-28 12:00:00,116.01,116.01,115.84,115.87,7897.0,87.6998,87.6998,87.5713,87.594,7897.0
2017-06-28 12:05:00,115.84,115.84,115.58,115.58,9680.0,87.5713,87.5713,87.3747,87.3747,9680.0
2017-06-28 12:10:00,115.62,115.65,115.52,115.55,29896.0,87.405,87.4277,87.3294,87.3521,29896.0
2017-06-28 12:15:00,115.55,115.6,115.31,115.31,17322.0,87.3521,87.3899,87.1706,87.1706,17322.0
2017-06-28 12:20:00,115.35,115.57,115.33,115.55,4100.0,87.2009,87.3672,87.1857,87.3521,4100.0
2017-06-28 12:25:00,115.54,115.54,115.26,115.34,9186.0,87.3445,87.3445,87.1328,87.1933,9186.0
2017-06-28 12:30:00,115.28,115.41,115.23,115.35,7918.0,87.148,87.2462,87.1102,87.2009,7918.0
2017-06-28 12:35:00,115.36,115.39,115.28,115.29,11990.0,87.2084,87.2311,87.148,87.1555,11990.0
2017-06-28 12:40:00,115.29,115.33,115.18,115.18,5299.0,87.1555,87.1857,87.0724,87.0724,5299.0
2017-06-28 12:45:00,115.18,115.26,115.08,115.26,14520.0,87.0724,87.1328,86.9968,87.1328,14520.0
2017-06-28 12:50:00,115.23,115.24,114.99,115.07,15587.0,87.1102,87.1177,86.9287,86.9892,15587.0
2017-06-28 12:55:00,115.11,115.13,115.01,115.04,7042.0,87.0194,87.0346,86.9438,86.9665,7042.0
2017-06-28 13:00:00,115.07,115.07,114.99,114.99,5346.0,86.9892,86.9892,86.9287,86.9287,5346.0
2017-06-28 13:05:00,114.99,115.04,114.93,115.03,14466.0,86.9287,86.9665,86.8834,86.959,14466.0
2017-06-28 13:10:00,115.04,115.1,114.96,115.01,10485.0,86.9665,87.0119,86.906,86.9438,10485.0
2017-06-28 13:15:00,115.0,115.09,114.92,114.96,6326.0,86.9363,87.0043,86.8758,86.906,6326.0
2017-06-28 13:20:00,114.93,114.93,114.76,114.8,10442.0,86.8834,86.8834,86.7548,86.7851,10442.0
2017-06-28 13:25:00,114.86,115.08,114.81,115.0,14260.0,86.8304,86.9968,86.7926,86.9363,14260.0
2017-06-28 13:30:00,115.0,115.07,114.96,114.96,17700.0,86.9363,86.9892,86.906,86.906,17700.0
2017-06-28 13:35:00,115.01,115.04,114.97,115.01,13000.0,86.9438,86.9665,86.9136,86.9438,13000.0
2017-06-28 13:40:00,115.04,115.27,115.01,115.25,10993.0,86.9665,87.1404,86.9438,87.1253,10993.0
2017-06-28 13:45:00,115.3,115.43,115.15,115.16,10499.0,87.1631,87.2613,87.0497,87.0572,10499.0
2017-06-28 13:50:00,115.14,115.24,115.14,115.17,4529.0,87.0421,87.1177,87.0421,87.0648,4529.0
2017-06-28 13:55:00,115.17,115.19,115.01,115.01,7661.0,87.0648,87.0799,86.9438,86.9438,7661.0
2017-06-28 14:00:00,115.0,115.22,114.93,115.03,11168.0,86.9363,87.1026,86.8834,86.959,11168.0
2017-06-28 14:05:00,115.06,115.06,114.81,114.82,22470.0,86.9816,86.9816,86.7926,86.8002,22470.0
2017-06-28 14:10:00,114.82,114.92,114.79,114.79,10868.0,86.8002,86.8758,86.7775,86.7775,10868.0
2017-06-28 14:15:00,114.8,114.83,114.7,114.81,13671.0,86.7851,86.8078,86.7095,86.7926,13671.0
2017-06-28 14:20:00,114.8,114.95,114.79,114.95,5142.0,86.7851,86.8985,86.7775,86.8985,5142.0
2017-06-28 14:25:00,114.98,115.08,114.8,114.83,9163.0,86.9212,86.9968,86.7851,86.8078,9163.0
2017-06-28 14:30:00,114.81,114.97,114.8,114.83,7135.0,86.7926,86.9136,86.7851,86.8078,7135.0
2017-06-28 14:35:00,114.86,114.94,114.82,114.82,11084.0,86.8304,86.8909,86.8002,86.8002,11084.0
2017-06-28 14:40:00,114.82,114.86,114.78,114.84,16587.0,86.8002,86.8304,86.77,86.8153,16587.0
2017-06-28 14:45:00,114.85,114.87,114.75,114.87,10239.0,86.8229,86.838,86.7473,86.838,10239.0
2017-06-28 14:50:00,114.88,114.99,114.86,114.99,5921.0,86.8456,86.9287,86.8304,86.9287,5921.0
2017-06-28 14:55:00,114.94,115.0,114.85,114.88,8036.0,86.8909,86.9363,86.8229,86.8456,8036.0
2017-06-28 15:00:00,114.86,114.86,114.73,114.85,13834.0,86.8304,86.8304,86.7322,86.8229,13834.0
2017-06-28 15:05:00,114.9,115.02,114.9,114.99,15471.0,86.8607,86.9514,86.8607,86.9287,15471.0
2017-06-28 15:10:00,114.97,115.02,114.91,114.91,19886.0,86.9136,86.9514,86.8682,86.8682,19886.0
2017-06-28 15:15:00,114.93,114.98,114.9,114.98,20257.0,86.8834,86.9212,86.8607,86.9212,20257.0
2017-06-28 15:20:00,114.98,114.98,114.93,114.95,33263.0,86.9212,86.9212,86.8834,86.8985,33263.0
2017-06-28 15:25:00,114.97,115.03,114.91,114.99,30309.0,86.9136,86.959,86.8682,86.9287,30309.0
2017-06-28 15:30:00,115.0,115.13,114.99,115.11,20251.0,86.9363,87.0346,86.9287,87.0194,20251.0
2017-06-28 15:35:00,115.14,115.17,115.08,115.16,15211.0,87.0421,87.0648,86.9968,87.0572,15211.0
2017-06-28 15:40:00,115.17,115.18,115.11,115.12,25613.0,87.0648,87.0724,87.0194,87.027,25613.0
2017-06-28 15:45:00,115.12,115.47,115.11,115.4,41067.0,87.027,87.2916,87.0194,87.2387,41067.0
2017-06-28 15:50:00,115.4,115.5,115.36,115.5,45121.0,87.2387,87.3143,87.2084,87.3143,45121.0
2017-06-28 15:55:00,115.5,115.51,115.31,115.33,81101.0,87.3143,87.3218,87.1706,87.1857,81101.0
2017-06-29 09:30:00,114.92,115.15,114.35,114.4,36280.0,86.8758,87.0497,86.4449,86.4827,36280.0
2017-06-29 09:35:00,114.27,114.44,114.05,114.18,29154.0,86.3844,86.5129,86.2181,86.3164,29154.0
2017-06-29 09:40:00,114.16,114.29,113.59,113.75,30809.0,86.3013,86.3995,85.8704,85.9913,30809.0
2017-06-29 09:45:00,113.68,113.8,113.38,113.38,16376.0,85.9384,86.0291,85.7116,85.7116,16376.0
2017-06-29 09:50:00,113.37,113.46,113.2,113.3,11149.0,85.7041,85.7721,85.5755,85.6511,11149.0
2017-06-29 09:55:00,113.22,113.33,113.01,113.09,14459.0,85.5907,85.6738,85.4319,85.4924,14459.0
2017-06-29 10:00:00,113.04,113.29,112.81,113.14,40783.0,85.4546,85.6436,85.2807,85.5302,40783.0
2017-06-29 10:05:00,113.11,113.15,112.85,113.08,20688.0,85.5075,85.5377,85.3109,85.4848,20688.0
2017-06-29 10:10:00,113.11,113.39,113.06,113.11,22008.0,85.5075,85.7192,85.4697,85.5075,22008.0
2017-06-29 10:15:00,113.19,113.19,112.95,113.01,10910.0,85.568,85.568,85.3865,85.4319,10910.0
2017-06-29 10:20:00,113.01,113.09,112.74,112.98,13903.0,85.4319,85.4924,85.2278,85.4092,13903.0
2017-06-29 10:25:00,113.03,113.17,112.95,113.11,7820.0,85.447,85.5529,85.3865,85.5075,7820.0
2017-06-29 10:30:00,113.19,113.19,113.01,113.1,19600.0,85.568,85.568,85.4319,85.4999,19600.0
2017-06-29 10:35:00,113.1,113.11,112.88,112.89,12897.0,85.4999,85.5075,85.3336,85.3412,12897.0
2017-06-29 10:40:00,112.87,113.13,112.86,113.09,17690.0,85.3261,85.5226,85.3185,85.4924,17690.0
2017-06-29 10:45:00,113.09,113.24,113.08,113.18,16604.0,85.4924,85.6058,85.4848,85.5604,16604.0
2017-06-29 10:50:00,113.18,113.18,112.8,112.81,9054.0,85.5604,85.5604,85.2732,85.2807,9054.0
2017-06-29 10:55:00,112.8,113.07,112.76,113.07,14735.0,85.2732,85.4773,85.2429,85.4773,14735.0
2017-06-29 11:00:00,113.06,113.1,112.95,113.04,14912.0,85.4697,85.4999,85.3865,85.4546,14912.0
2017-06-29 11:05:00,113.02,113.05,112.86,112.95,11869.0,85.4395,85.4621,85.3185,85.3865,11869.0
2017-06-29 11:10:00,112.96,112.96,112.77,112.88,7180.0,85.3941,85.3941,85.2505,85.3336,7180.0
2017-06-29 11:15:00,112.88,112.92,112.62,112.69,11934.0,85.3336,85.3639,85.1371,85.19,11934.0
2017-06-29 11:20:00,112.71,112.83,112.68,112.72,9463.0,85.2051,85.2958,85.1824,85.2127,9463.0
2017-06-29 11:25:00,112.72,112.96,112.72,112.93,6250.0,85.2127,85.3941,85.2127,85.3714,6250.0
2017-06-29 11:30:00,112.9,113.0,112.73,113.0,9687.0,85.3487,85.4243,85.2202,85.4243,9687.0
2017-06-29 11:35:00,112.97,113.34,112.97,113.1,12222.0,85.4017,85.6814,85.4017,85.4999,12222.0
2017-06-29 11:40:00,113.1,113.16,112.99,113.11,5324.0,85.4999,85.5453,85.4168,85.5075,5324.0
2017-06-29 11:45:00,113.21,113.25,113.03,113.09,15428.0,85.5831,85.6133,85.447,85.4924,15428.0
2017-06-29 11:50:00,113.08,113.18,113.04,113.15,14700.0,85.4848,85.5604,85.4546,85.5377,14700.0
2017-06-29 11:55:00,113.12,113.12,112.95,113.12,6342.0,85.5151,85.5151,85.3865,85.5151,6342.0
2017-06-29 12:00:00,113.08,113.08,112.94,113.0,13998.0,85.4848,85.4848,85.379,85.4243,13998.0
2017-06-29 12:05:00,112.99,113.18,112.98,113.12,22851.0,85.4168,85.5604,85.4092,85.5151,22851.0
2017-06-29 12:10:00,113.15,113.17,112.91,112.91,23830.0,85.5377,85.5529,85.3563,85.3563,23830.0
2017-06-29 12:15:00,112.94,112.94,112.77,112.77,5845.0,85.379,85.379,85.2505,85.2505,5845.0
2017-06-29 12:20:00,112.8,112.82,112.62,112.62,6254.0,85.2732,85.2883,85.1371,85.1371,6254.0
2017-06-29 12:25:00,112.65,112.81,112.63,112.75,6902.0,85.1598,85.2807,85.1446,85.2354,6902.0
2017-06-29 12:30:00,112.78,112.89,112.74,112.89,6184.0,85.258,85.3412,85.2278,85.3412,6184.0
2017-06-29 12:35:00,112.86,112.97,112.83,112.87,11095.0,85.3185,85.4017,85.2958,85.3261,11095.0
2017-06-29 12:40:00,112.81,112.83,112.74,112.83,5500.0,85.2807,85.2958,85.2278,85.2958,5500.0
2017-06-29 12:45:00,112.79,112.79,112.69,112.79,6774.0,85.2656,85.2656,85.19,85.2656,6774.0
2017-06-29 12:50:00,112.7,112.75,112.57,112.59,10487.0,85.1976,85.2354,85.0993,85.1144,10487.0
2017-06-29 12:55:00,112.61,112.64,112.52,112.56,10256.0,85.1295,85.1522,85.0615,85.0917,10256.0
2017-06-29 13:00:00,112.56,112.66,112.54,112.59,7148.0,85.0917,85.1673,85.0766,85.1144,7148.0
2017-06-29 13:05:00,112.58,112.58,112.41,112.42,8464.0,85.1068,85.1068,84.9783,84.9859,8464.0
2017-06-29 13:10:00,112.4,112.44,112.15,112.18,12112.0,84.9708,85.001,84.7818,84.8045,12112.0
2017-06-29 13:15:00,112.19,112.2,112.05,112.11,11472.0,84.812,84.8196,84.7062,84.7515,11472.0
2017-06-29 13:20:00,112.05,112.09,111.93,111.96,15666.0,84.7062,84.7364,84.6155,84.6381,15666.0
2017-06-29 13:25:00,111.95,111.97,111.85,111.89,18203.0,84.6306,84.6457,84.555,84.5852,18203.0
2017-06-29 13:30:00,111.93,112.43,111.88,112.43,18467.0,84.6155,84.9934,84.5777,84.9934,18467.0
2017-06-29 13:35:00,112.43,112.46,112.3,112.38,14006.0,84.9934,85.0161,84.8952,84.9556,14006.0
2017-06-29 13:40:00,112.41,112.57,112.41,112.5,7785.0,84.9783,85.0993,84.9783,85.0464,7785.0
2017-06-29 13:45:00,112.5,112.56,112.49,112.55,8196.0,85.0464,85.0917,85.0388,85.0842,8196.0
2017-06-29 13:50:00,112.5,112.63,112.47,112.55,11555.0,85.0464,85.1446,85.0237,85.0842,11555.0
2017-06-29 13:55:00,112.59,112.69,112.46,112.56,11620.0,85.1144,85.19,85.0161,85.0917,11620.0
2017-06-29 14:00:00,112.57,112.57,112.35,112.4,6705.0,85.0993,85.0993,84.933,84.9708,6705.0
2017-06-29 14:05:00,112.41,112.49,112.32,112.38,45475.0,84.9783,85.0388,84.9103,84.9556,45475.0
2017-06-29 14:10:00,112.37,112.43,112.23,112.43,10274.0,84.9481,84.9934,84.8422,84.9934,10274.0
2017-06-29 14:15:00,112.46,112.58,112.46,112.48,9784.0,85.0161,85.1068,85.0161,85.0312,9784.0
2017-06-29 14:20:00,112.5,112.54,112.32,112.37,6578.0,85.0464,85.0766,84.9103,84.9481,6578.0
2017-06-29 14:25:00,112.36,112.53,112.36,112.52,8132.0,84.9405,85.069,84.9405,85.0615,8132.0
2017-06-29 14:30:00,112.52,112.52,112.34,112.35,14138.0,85.0615,85.0615,84.9254,84.933,14138.0
2017-06-29 14:35:00,112.36,112.56,112.35,112.56,13963.0,84.9405,85.0917,84.933,85.0917,13963.0
2017-06-29 14:40:00,112.56,112.71,112.55,112.65,6507.0,85.0917,85.2051,85.0842,85.1598,6507.0
2017-06-29 14:45:00,112.64,112.73,112.56,112.66,12265.0,85.1522,85.2202,85.0917,85.1673,12265.0
2017-06-29 14:50:00,112.65,112.82,112.64,112.8,10212.0,85.1598,85.2883,85.1522,85.2732,10212.0
2017-06-29 14:55:00,112.84,112.97,112.84,112.97,13546.0,85.3034,85.4017,85.3034,85.4017,13546.0
2017-06-29 15:00:00,112.96,112.99,112.88,112.96,11714.0,85.3941,85.4168,85.3336,85.3941,11714.0
2017-06-29 15:05:00,112.97,113.03,112.78,112.79,17070.0,85.4017,85.447,85.258,85.2656,17070.0
2017-06-29 15:10:00,112.8,112.8,112.61,112.62,10155.0,85.2732,85.2732,85.1295,85.1371,10155.0
2017-06-29 15:15:00,112.63,112.89,112.63,112.88,12645.0,85.1446,85.3412,85.1446,85.3336,12645.0
2017-06-29 15:20:00,112.88,112.89,112.79,112.84,15512.0,85.3336,85.3412,85.2656,85.3034,15512.0
2017-06-29 15:25:00,112.86,112.92,112.8,112.91,22855.0,85.3185,85.3639,85.2732,85.3563,22855.0
2017-06-29 15:30:00,112.91,113.14,112.9,113.12,19980.0,85.3563,85.5302,85.3487,85.5151,19980.0
2017-06-29 15:35:00,113.12,113.16,112.96,112.98,31462.0,85.5151,85.5453,85.3941,85.4092,31462.0
2017-06-29 15:40:00,112.96,112.98,112.78,112.81,26189.0,85.3941,85.4092,85.258,85.2807,26189.0
2017-06-29 15:45:00,112.84,113.0,112.82,112.96,37960.0,85.3034,85.4243,85.2883,85.3941,37960.0
2017-06-29 15:50:00,112.97,112.98,112.87,112.92,31919.0,85.4017,85.4092,85.3261,85.3639,31919.0
2017-06-29 15:55:00,112.91,112.97,112.85,112.95,69965.0,85.3563,85.4017,85.3109,85.3865,69965.0
2017-06-30 09:30:00,112.76,113.29,112.58,112.66,25050.0,85.2429,85.6436,85.1068,85.1673,25050.0
2017-06-30 09:35:00,112.74,113.04,112.35,112.91,41633.0,85.2278,85.4546,84.933,85.3563,41633.0
2017-06-30 09:40:00,112.94,113.1,112.87,113.02,20715.0,85.379,85.4999,85.3261,85.4395,20715.0
2017-06-30 09:45:00,113.05,113.25,112.91,113.15,66455.0,85.4621,85.6133,85.3563,85.5377,66455.0
2017-06-30 09:50:00,113.22,113.28,112.98,113.12,32807.0,85.5907,85.636,85.4092,85.5151,32807.0
2017-06-30 09:55:00,113.09,113.09,112.81,113.05,18326.0,85.4924,85.4924,85.2807,85.4621,18326.0
2017-06-30 10:00:00,112.98,113.05,112.84,112.89,5648.0,85.4092,85.4621,85.3034,85.3412,5648.0
2017-06-30 10:05:00,112.92,112.92,112.82,112.88,6568.0,85.3639,85.3639,85.2883,85.3336,6568.0
2017-06-30 10:10:00,112.91,113.0,112.88,112.93,7549.0,85.3563,85.4243,85.3336,85.3714,7549.0
2017-06-30 10:15:00,112.89,112.89,112.79,112.8,5729.0,85.3412,85.3412,85.2656,85.2732,5729.0
2017-06-30 10:20:00,112.79,113.04,112.76,112.87,13354.0,85.2656,85.4546,85.2429,85.3261,13354.0
2017-06-30 10:25:00,112.87,112.87,112.75,112.83,9066.0,85.3261,85.3261,85.2354,85.2958,9066.0
2017-06-30 10:30:00,112.8,112.8,112.76,112.78,7815.0,85.2732,85.2732,85.2429,85.258,7815.0
2017-06-30 10:35:00,112.76,112.82,112.73,112.73,7942.0,85.2429,85.2883,85.2202,85.2202,7942.0
2017-06-30 10:40:00,112.72,112.78,112.7,112.73,10415.0,85.2127,85.258,85.1976,85.2202,10415.0
2017-06-30 10:45:00,112.7,112.82,112.68,112.82,10626.0,85.1976,85.2883,85.1824,85.2883,10626.0
2017-06-30 10:50:00,112.87,112.96,112.8,112.96,4373.0,85.3261,85.3941,85.2732,85.3941,4373.0
2017-06-30 10:55:00,112.89,113.12,112.88,113.09,19879.0,85.3412,85.5151,85.3336,85.4924,19879.0
2017-06-30 11:00:00,113.13,113.21,113.05,113.05,10128.0,85.5226,85.5831,85.4621,85.4621,10128.0
2017-06-30 11:05:00,113.04,113.13,112.95,112.98,10445.0,85.4546,85.5226,85.3865,85.4092,10445.0
2017-06-30 11:10:00,113.0,113.13,112.97,113.0,11518.0,85.4243,85.5226,85.4017,85.4243,11518.0
2017-06-30 11:15:00,113.01,113.05,112.88,112.94,8256.0,85.4319,85.4621,85.3336,85.379,8256.0
2017-06-30 11:20:00,112.96,112.99,112.89,112.99,6500.0,85.3941,85.4168,85.3412,85.4168,6500.0
2017-06-30 11:25:00,113.0,113.05,112.87,112.88,8777.0,85.4243,85.4621,85.3261,85.3336,8777.0
2017-06-30 11:30:00,112.88,113.02,112.87,112.99,11070.0,85.3336,85.4395,85.3261,85.4168,11070.0
2017-06-30 11:35:00,113.06,113.15,112.99,113.09,6321.0,85.4697,85.5377,85.4168,85.4924,6321.0
2017-06-30 11:40:00,113.12,113.16,112.96,113.12,10552.0,85.5151,85.5453,85.3941,85.5151,10552.0
2017-06-30 11:45:00,113.12,113.12,112.98,113.08,11406.0,85.5151,85.5151,85.4092,85.4848,11406.0
2017-06-30 11:50:00,113.08,113.14,113.07,113.09,2507.0,85.4848,85.5302,85.4773,85.4924,2507.0
2017-06-30 11:55:00,113.12,113.16,113.09,113.13,15079.0,85.5151,85.5453,85.4924,85.5226,15079.0
2017-06-30 12:00:00,113.16,113.16,113.08,113.11,13807.0,85.5453,85.5453,85.4848,85.5075,13807.0
2017-06-30 12:05:00,113.12,113.16,112.98,113.12,43512.0,85.5151,85.5453,85.4092,85.5151,43512.0
2017-06-30 12:10:00,113.13,113.19,113.1,113.18,9503.0,85.5226,85.568,85.4999,85.5604,9503.0
2017-06-30 12:15:00,113.13,113.46,113.13,113.43,8209.0,85.5226,85.7721,85.5226,85.7494,8209.0
2017-06-30 12:20:00,113.38,113.47,113.33,113.38,5424.0,85.7116,85.7796,85.6738,85.7116,5424.0
2017-06-30 12:25:00,113.39,113.4,113.34,113.38,5429.0,85.7192,85.7267,85.6814,85.7116,5429.0
2017-06-30 12:30:00,113.37,113.44,113.26,113.29,9215.0,85.7041,85.757,85.6209,85.6436,9215.0
2017-06-30 12:35:00,113.26,113.39,113.26,113.39,2068.0,85.6209,85.7192,85.6209,85.7192,2068.0
2017-06-30 12:40:00,113.39,113.39,113.19,113.22,3100.0,85.7192,85.7192,85.568,85.5907,3100.0
2017-06-30 12:45:00,113.2,113.2,113.03,113.03,5300.0,85.5755,85.5755,85.447,85.447,5300.0
2017-06-30 12:50:00,113.02,113.07,112.91,112.93,7225.0,85.4395,85.4773,85.3563,85.3714,7225.0
2017-06-30 12:55:00,112.97,113.02,112.93,113.02,5924.0,85.4017,85.4395,85.3714,85.4395,5924.0
2017-06-30 13:00:00,113.0,113.06,112.97,113.06,5625.0,85.4243,85.4697,85.4017,85.4697,5625.0
2017-06-30 13:05:00,113.05,113.17,113.05,113.11,6233.0,85.4621,85.5529,85.4621,85.5075,6233.0
2017-06-30 13:10:00,113.07,113.16,113.0,113.04,4738.0,85.4773,85.5453,85.4243,85.4546,4738.0
2017-06-30 13:15:00,113.03,113.06,112.98,113.02,16191.0,85.447,85.4697,85.4092,85.4395,16191.0
2017-06-30 13:20:00,113.02,113.28,112.98,113.24,12530.0,85.4395,85.636,85.4092,85.6058,12530.0
2017-06-30 13:25:00,113.27,113.29,113.14,113.15,3433.0,85.6285,85.6436,85.5302,85.5377,3433.0
2017-06-30 13:30:00,113.16,113.17,113.02,113.15,4953.0,85.5453,85.5529,85.4395,85.5377,4953.0
2017-06-30 13:35:00,113.15,113.27,113.15,113.26,4100.0,85.5377,85.6285,85.5377,85.6209,4100.0
2017-06-30 13:40:00,113.29,113.3,113.25,113.25,3226.0,85.6436,85.6511,85.6133,85.6133,3226.0
2017-06-30 13:45:00,113.26,113.26,112.96,113.03,12129.0,85.6209,85.6209,85.3941,85.447,12129.0
2017-06-30 13:50:00,113.04,113.22,113.04,113.14,4988.0,85.4546,85.5907,85.4546,85.5302,4988.0
2017-06-30 13:55:00,113.1,113.19,113.1,113.19,1825.0,85.4999,85.568,85.4999,85.568,1825.0
2017-06-30 14:00:00,113.12,113.14,113.0,113.08,20254.0,85.5151,85.5302,85.4243,85.4848,20254.0
2017-06-30 14:05:00,113.12,113.16,113.04,113.04,5681.0,85.5151,85.5453,85.4546,85.4546,5681.0
2017-06-30 14:10:00,113.03,113.18,113.0,113.13,9202.0,85.447,85.5604,85.4243,85.5226,9202.0
2017-06-30 14:15:00,113.16,113.2,113.1,113.18,18672.0,85.5453,85.5755,85.4999,85.5604,18672.0
2017-06-30 14:20:00,113.18,113.26,113.17,113.24,3900.0,85.5604,85.6209,85.5529,85.6058,3900.0
2017-06-30 14:25:00,113.28,113.57,113.24,113.45,16150.0,85.636,85.8552,85.6058,85.7645,16150.0
2017-06-30 14:30:00,113.4,113.44,113.16,113.16,10849.0,85.7267,85.757,85.5453,85.5453,10849.0
2017-06-30 14:35:00,113.16,113.2,113.07,113.11,11255.0,85.5453,85.5755,85.4773,85.5075,11255.0
2017-06-30 14:40:00,113.14,113.26,113.12,113.17,8320.0,85.5302,85.6209,85.5151,85.5529,8320.0
2017-06-30 14:45:00,113.17,113.28,113.13,113.21,10661.0,85.5529,85.636,85.5226,85.5831,10661.0
2017-06-30 14:50:00,113.23,113.37,113.22,113.24,5177.0,85.5982,85.7041,85.5907,85.6058,5177.0
2017-06-30 14:55:00,113.21,113.32,113.19,113.22,9379.0,85.5831,85.6663,85.568,85.5907,9379.0
2017-06-30 15:00:00,113.23,113.26,113.1,113.12,9780.0,85.5982,85.6209,85.4999,85.5151,9780.0
2017-06-30 15:05:00,113.11,113.16,112.95,112.96,24988.0,85.5075,85.5453,85.3865,85.3941,24988.0
2017-06-30 15:10:00,112.95,113.09,112.93,113.09,29470.0,85.3865,85.4924,85.3714,85.4924,29470.0
2017-06-30 15:15:00,113.07,113.1,112.97,113.02,16700.0,85.4773,85.4999,85.4017,85.4395,16700.0
2017-06-30 15:20:00,113.03,113.19,113.02,113.18,17654.0,85.447,85.568,85.4395,85.5604,17654.0
2017-06-30 15:25:00,113.19,113.26,113.18,113.22,24281.0,85.568,85.6209,85.5604,85.5907,24281.0
2017-06-30 15:30:00,113.23,113.23,113.18,113.2,36421.0,85.5982,85.5982,85.5604,85.5755,36421.0
2017-06-30 15:35:00,113.2,113.21,113.04,113.05,20925.0,85.5755,85.5831,85.4546,85.4621,20925.0
2017-06-30 15:40:00,113.06,113.33,113.05,113.33,24475.0,85.4697,85.6738,85.4621,85.6738,24475.0
2017-06-30 15:45:00,113.33,113.46,113.32,113.44,36728.0,85.6738,85.7721,85.6663,85.757,36728.0
2017-06-30 15:50:00,113.43,113.44,113.16,113.2,48450.0,85.7494,85.757,85.5453,85.5755,48450.0
2017-06-30 15:55:00,113.2,113.3,112.98,112.99,179483.0,85.5755,85.6511,85.4092,85.4168,179483.0
2017-07-03 09:30:00,113.54,113.78,112.81,112.81,23085.0,85.8326,86.014,85.2807,85.2807,23085.0
2017-07-03 09:35:00,112.88,113.08,112.8,113.08,12030.0,85.3336,85.4848,85.2732,85.4848,12030.0
2017-07-03 09:40:00,112.99,113.06,112.91,112.93,9129.0,85.4168,85.4697,85.3563,85.3714,9129.0
2017-07-03 09:45:00,112.91,113.18,112.91,113.18,5525.0,85.3563,85.5604,85.3563,85.5604,5525.0
2017-07-03 09:50:00,113.18,113.44,113.13,113.36,8604.0,85.5604,85.757,85.5226,85.6965,8604.0
2017-07-03 09:55:00,113.27,113.3,113.11,113.11,7540.0,85.6285,85.6511,85.5075,85.5075,7540.0
2017-07-03 10:00:00,113.08,113.08,112.72,112.8,15969.0,85.4848,85.4848,85.2127,85.2732,15969.0
2017-07-03 10:05:00,112.81,112.81,112.42,112.62,10507.0,85.2807,85.2807,84.9859,85.1371,10507.0
2017-07-03 10:10:00,112.75,112.97,112.66,112.96,14395.0,85.2354,85.4017,85.1673,85.3941,14395.0
2017-07-03 10:15:00,112.92,113.23,112.8,112.8,17727.0,85.3639,85.5982,85.2732,85.2732,17727.0
2017-07-03 10:20:00,112.8,112.8,112.37,112.37,6721.0,85.2732,85.2732,84.9481,84.9481,6721.0
2017-07-03 10:25:00,112.37,112.37,112.04,112.35,26230.0,84.9481,84.9481,84.6986,84.933,26230.0
2017-07-03 10:30:00,112.32,112.32,111.95,111.99,16892.0,84.9103,84.9103,84.6306,84.6608,16892.0
2017-07-03 10:35:00,111.97,112.29,111.93,112.27,26480.0,84.6457,84.8876,84.6155,84.8725,26480.0
2017-07-03 10:40:00,112.29,112.38,112.18,112.32,11662.0,84.8876,84.9556,84.8045,84.9103,11662.0
2017-07-03 10:45:00,112.32,112.45,112.26,112.38,7871.0,84.9103,85.0086,84.8649,84.9556,7871.0
2017-07-03 10:50:00,112.43,112.45,112.17,112.17,6243.0,84.9934,85.0086,84.7969,84.7969,6243.0
2017-07-03 10:55:00,112.22,112.4,112.2,112.31,5663.0,84.8347,84.9708,84.8196,84.9027,5663.0
2017-07-03 11:00:00,112.36,112.36,112.17,112.32,16685.0,84.9405,84.9405,84.7969,84.9103,16685.0
2017-07-03 11:05:00,112.33,112.47,112.3,112.39,21870.0,84.9178,85.0237,84.8952,84.9632,21870.0
2017-07-03 11:10:00,112.38,112.5,112.37,112.42,10200.0,84.9556,85.0464,84.9481,84.9859,10200.0
2017-07-03 11:15:00,112.44,112.56,112.36,112.56,10127.0,85.001,85.0917,84.9405,85.0917,10127.0
2017-07-03 11:20:00,112.51,112.62,112.42,112.62,13052.0,85.0539,85.1371,84.9859,85.1371,13052.0
2017-07-03 11:25:00,112.64,112.79,112.63,112.77,7807.0,85.1522,85.2656,85.1446,85.2505,7807.0
2017-07-03 11:30:00,112.77,112.83,112.64,112.8,11017.0,85.2505,85.2958,85.1522,85.2732,11017.0
2017-07-03 11:35:00,112.76,112.82,112.63,112.78,6503.0,85.2429,85.2883,85.1446,85.258,6503.0
2017-07-03 11:40:00,112.76,112.95,112.75,112.94,6021.0,85.2429,85.3865,85.2354,85.379,6021.0
2017-07-03 11:45:00,112.95,113.05,112.85,113.02,8194.0,85.3865,85.4621,85.3109,85.4395,8194.0
2017-07-03 11:50:00,113.04,113.04,112.82,112.85,5198.0,85.4546,85.4546,85.2883,85.3109,5198.0
2017-07-03 11:55:00,112.85,113.04,112.79,113.0,16062.0,85.3109,85.4546,85.2656,85.4243,16062.0
2017-07-03 12:00:00,113.0,113.06,112.87,112.87,4200.0,85.4243,85.4697,85.3261,85.3261,4200.0
2017-07-03 12:05:00,112.87,112.88,112.63,112.76,6617.0,85.3261,85.3336,85.1446,85.2429,6617.0
2017-07-03 12:10:00,112.74,112.76,112.62,112.76,4900.0,85.2278,85.2429,85.1371,85.2429,4900.0
2017-07-03 12:15:00,112.73,112.73,112.57,112.58,7952.0,85.2202,85.2202,85.0993,85.1068,7952.0
2017-07-03 12:20:00,112.55,112.64,112.55,112.61,7820.0,85.0842,85.1522,85.0842,85.1295,7820.0
2017-07-03 12:25:00,112.65,112.72,112.59,112.72,6786.0,85.1598,85.2127,85.1144,85.2127,6786.0
2017-07-03 12:30:00,112.76,113.11,112.74,113.04,27294.0,85.2429,85.5075,85.2278,85.4546,27294.0
2017-07-03 12:35:00,113.04,113.24,112.92,113.2,11884.0,85.4546,85.6058,85.3639,85.5755,11884.0
2017-07-03 12:40:00,113.19,113.19,112.94,113.01,12335.0,85.568,85.568,85.379,85.4319,12335.0
2017-07-03 12:45:00,113.04,113.2,113.04,113.17,9269.0,85.4546,85.5755,85.4546,85.5529,9269.0
2017-07-03 12:50:00,113.17,113.26,113.12,113.12,11382.0,85.5529,85.6209,85.5151,85.5151,11382.0
2017-07-03 12:55:00,113.14,113.53,113.14,113.28,51893.0,85.5302,85.825,85.5302,85.636,51893.0
2017-07-05 09:30:00,113.17,113.73,113.0,113.45,50226.0,85.5529,85.9762,85.4243,85.7645,50226.0
2017-07-05 09:35:00,113.46,113.5,112.55,112.56,51701.0,85.7721,85.8023,85.0842,85.0917,51701.0
2017-07-05 09:40:00,112.6,112.66,112.0,112.05,23735.0,85.122,85.1673,84.6684,84.7062,23735.0
2017-07-05 09:45:00,112.03,112.05,111.43,111.49,26302.0,84.6911,84.7062,84.2375,84.2828,26302.0
2017-07-05 09:50:00,111.5,111.82,111.47,111.81,15880.0,84.2904,84.5323,84.2677,84.5247,15880.0
2017-07-05 09:55:00,111.75,111.75,111.47,111.47,10252.0,84.4794,84.4794,84.2677,84.2677,10252.0
2017-07-05 10:00:00,111.56,111.91,111.56,111.79,16434.0,84.3358,84.6003,84.3358,84.5096,16434.0
2017-07-05 10:05:00,111.74,111.87,111.68,111.73,12569.0,84.4718,84.5701,84.4265,84.4643,12569.0
2017-07-05 10:10:00,111.7,111.91,111.63,111.87,12771.0,84.4416,84.6003,84.3887,84.5701,12771.0
2017-07-05 10:15:00,111.77,112.0,111.67,111.96,6403.0,84.4945,84.6684,84.4189,84.6381,6403.0
2017-07-05 10:20:00,111.98,111.99,111.74,111.89,11197.0,84.6533,84.6608,84.4718,84.5852,11197.0
2017-07-05 10:25:00,111.94,111.94,111.81,111.86,10000.0,84.623,84.623,84.5247,84.5625,10000.0
2017-07-05 10:30:00,111.84,111.86,111.58,111.82,26512.0,84.5474,84.5625,84.3509,84.5323,26512.0
2017-07-05 10:35:00,111.84,111.95,111.61,111.61,34573.0,84.5474,84.6306,84.3735,84.3735,34573.0
2017-07-05 10:40:00,111.61,111.64,111.31,111.63,22301.0,84.3735,84.3962,84.1468,84.3887,22301.0
2017-07-05 10:45:00,111.61,111.62,111.37,111.54,10923.0,84.3735,84.3811,84.1921,84.3206,10923.0
2017-07-05 10:50:00,111.49,111.71,111.42,111.7,10779.0,84.2828,84.4491,84.2299,84.4416,10779.0
2017-07-05 10:55:00,111.72,111.87,111.69,111.74,9234.0,84.4567,84.5701,84.434,84.4718,9234.0
2017-07-05 11:00:00,111.71,111.82,111.62,111.69,11463.0,84.4491,84.5323,84.3811,84.434,11463.0
2017-07-05 11:05:00,111.71,111.78,111.68,111.75,7403.0,84.4491,84.5021,84.4265,84.4794,7403.0
2017-07-05 11:10:00,111.73,111.86,111.73,111.82,5750.0,84.4643,84.5625,84.4643,84.5323,5750.0
2017-07-05 11:15:00,111.82,111.82,111.67,111.73,6205.0,84.5323,84.5323,84.4189,84.4643,6205.0
2017-07-05 11:20:00,111.77,112.01,111.75,111.91,10159.0,84.4945,84.6759,84.4794,84.6003,10159.0
2017-07-05 11:25:00,111.92,112.03,111.92,112.03,13098.0,84.6079,84.6911,84.6079,84.6911,13098.0
2017-07-05 11:30:00,112.01,112.15,112.0,112.14,7435.0,84.6759,84.7818,84.6684,84.7742,7435.0
2017-07-05 11:35:00,112.11,112.11,111.75,111.76,8211.0,84.7515,84.7515,84.4794,84.4869,8211.0
2017-07-05 11:40:00,111.75,111.8,111.58,111.59,8465.0,84.4794,84.5172,84.3509,84.3584,8465.0
2017-07-05 11:45:00,111.54,111.56,111.44,111.44,3292.0,84.3206,84.3358,84.245,84.245,3292.0
2017-07-05 11:50:00,111.47,111.5,111.33,111.33,7365.0,84.2677,84.2904,84.1619,84.1619,7365.0
2017-07-05 11:55:00,111.35,111.38,111.21,111.23,4984.0,84.177,84.1997,84.0712,84.0863,4984.0
2017-07-05 12:00:00,111.26,111.27,111.18,111.25,11880.0,84.109,84.1165,84.0485,84.1014,11880.0
2017-07-05 12:05:00,111.26,111.4,111.25,111.27,10042.0,84.109,84.2148,84.1014,84.1165,10042.0
2017-07-05 12:10:00,111.28,111.3,111.11,111.15,3450.0,84.1241,84.1392,83.9956,84.0258,3450.0
2017-07-05 12:15:00,111.16,111.27,111.06,111.14,13384.0,84.0334,84.1165,83.9578,84.0182,13384.0
2017-07-05 12:20:00,111.14,111.31,111.05,111.17,21455.0,84.0182,84.1468,83.9502,84.0409,21455.0
2017-07-05 12:25:00,111.19,111.32,111.17,111.24,7114.0,84.056,84.1543,84.0409,84.0938,7114.0
2017-07-05 12:30:00,111.23,111.31,111.2,111.24,2989.0,84.0863,84.1468,84.0636,84.0938,2989.0
2017-07-05 12:35:00,111.29,111.34,111.24,111.27,12930.0,84.1316,84.1694,84.0938,84.1165,12930.0
2017-07-05 12:40:00,111.26,111.3,111.14,111.29,18705.0,84.109,84.1392,84.0182,84.1316,18705.0
2017-07-05 12:45:00,111.29,111.36,111.27,111.35,15853.0,84.1316,84.1846,84.1165,84.177,15853.0
2017-07-05 12:50:00,111.35,111.36,111.19,111.29,25598.0,84.177,84.1846,84.056,84.1316,25598.0
2017-07-05 12:55:00,111.26,111.29,111.14,111.18,5867.0,84.109,84.1316,84.0182,84.0485,5867.0
2017-07-05 13:00:00,111.16,111.24,111.15,111.23,3967.0,84.0334,84.0938,84.0258,84.0863,3967.0
2017-07-05 13:05:00,111.18,111.18,111.04,111.04,2902.0,84.0485,84.0485,83.9426,83.9426,2902.0
2017-07-05 13:10:00,111.04,111.08,110.94,110.95,13503.0,83.9426,83.9729,83.8671,83.8746,13503.0
2017-07-05 13:15:00,110.95,111.01,110.93,110.99,3020.0,83.8746,83.92,83.8595,83.9048,3020.0
2017-07-05 13:20:00,110.97,110.98,110.82,110.82,5429.0,83.8897,83.8973,83.7763,83.7763,5429.0
2017-07-05 13:25:00,110.79,110.8,110.7,110.7,5550.0,83.7537,83.7612,83.6856,83.6856,5550.0
2017-07-05 13:30:00,110.75,110.84,110.75,110.81,8343.0,83.7234,83.7915,83.7234,83.7688,8343.0
2017-07-05 13:35:00,110.79,110.9,110.79,110.85,7937.0,83.7537,83.8368,83.7537,83.799,7937.0
2017-07-05 13:40:00,110.84,110.88,110.73,110.76,4764.0,83.7915,83.8217,83.7083,83.731,4764.0
2017-07-05 13:45:00,110.75,110.76,110.67,110.68,4524.0,83.7234,83.731,83.6629,83.6705,4524.0
2017-07-05 13:50:00,110.7,110.7,110.55,110.55,10966.0,83.6856,83.6856,83.5722,83.5722,10966.0
2017-07-05 13:55:00,110.54,110.63,110.5,110.59,6984.0,83.5647,83.6327,83.5344,83.6025,6984.0
2017-07-05 14:00:00,110.61,110.65,110.44,110.53,6063.0,83.6176,83.6478,83.4891,83.5571,6063.0
2017-07-05 14:05:00,110.52,110.54,110.34,110.4,15767.0,83.5495,83.5647,83.4135,83.4588,15767.0
2017-07-05 14:10:00,110.44,110.85,110.44,110.74,10149.0,83.4891,83.799,83.4891,83.7159,10149.0
2017-07-05 14:15:00,110.73,110.86,110.73,110.81,6696.0,83.7083,83.8066,83.7083,83.7688,6696.0
2017-07-05 14:20:00,110.87,111.0,110.84,110.94,8442.0,83.8141,83.9124,83.7915,83.8671,8442.0
2017-07-05 14:25:00,110.94,111.15,110.89,111.14,8837.0,83.8671,84.0258,83.8293,84.0182,8837.0
2017-07-05 14:30:00,111.09,111.15,111.03,111.04,5367.0,83.9804,84.0258,83.9351,83.9426,5367.0
2017-07-05 14:35:00,111.05,111.1,111.01,111.03,15702.0,83.9502,83.988,83.92,83.9351,15702.0
2017-07-05 14:40:00,111.03,111.03,110.82,110.82,8170.0,83.9351,83.9351,83.7763,83.7763,8170.0
2017-07-05 14:45:00,110.85,110.94,110.8,110.83,10120.0,83.799,83.8671,83.7612,83.7839,10120.0
2017-07-05 14:50:00,110.85,110.93,110.75,110.75,6269.0,83.799,83.8595,83.7234,83.7234,6269.0
2017-07-05 14:55:00,110.74,110.77,110.67,110.77,7070.0,83.7159,83.7385,83.6629,83.7385,7070.0
2017-07-05 15:00:00,110.77,110.96,110.74,110.87,15267.0,83.7385,83.8822,83.7159,83.8141,15267.0
2017-07-05 15:05:00,110.9,110.93,110.84,110.92,11169.0,83.8368,83.8595,83.7915,83.8519,11169.0
2017-07-05 15:10:00,110.92,110.95,110.88,110.88,9640.0,83.8519,83.8746,83.8217,83.8217,9640.0
2017-07-05 15:15:00,110.87,110.88,110.77,110.79,17671.0,83.8141,83.8217,83.7385,83.7537,17671.0
2017-07-05 15:20:00,110.79,110.79,110.64,110.64,12113.0,83.7537,83.7537,83.6403,83.6403,12113.0
2017-07-05 15:25:00,110.64,110.88,110.64,110.81,13486.0,83.6403,83.8217,83.6403,83.7688,13486.0
2017-07-05 15:30:00,110.8,110.93,110.79,110.93,15885.0,83.7612,83.8595,83.7537,83.8595,15885.0
2017-07-05 15:35:00,110.93,110.97,110.87,110.87,15116.0,83.8595,83.8897,83.8141,83.8141,15116.0
2017-07-05 15:40:00,110.89,111.09,110.85,111.05,31350.0,83.8293,83.9804,83.799,83.9502,31350.0
2017-07-05 15:45:00,111.08,111.16,111.05,111.05,38848.0,83.9729,84.0334,83.9502,83.9502,38848.0
2017-07-05 15:50:00,111.05,111.07,110.97,111.01,38544.0,83.9502,83.9653,83.8897,83.92,38544.0
2017-07-05 15:55:00,111.01,111.22,110.99,110.99,67967.0,83.92,84.0787,83.9048,83.9048,67967.0
2017-07-06 09:30:00,110.54,110.93,110.13,110.27,31518.0,83.5647,83.8595,83.2547,83.3606,31518.0
2017-07-06 09:35:00,110.16,110.4,109.73,109.88,30197.0,83.2774,83.4588,82.9523,83.0657,30197.0
2017-07-06 09:40:00,109.89,110.01,109.75,109.98,14843.0,83.0733,83.164,82.9674,83.1413,14843.0
2017-07-06 09:45:00,109.92,110.19,109.84,109.98,15588.0,83.096,83.3001,83.0355,83.1413,15588.0
2017-07-06 09:50:00,109.93,109.93,109.59,109.76,9954.0,83.1035,83.1035,82.8465,82.975,9954.0
2017-07-06 09:55:00,109.83,110.05,109.65,109.81,13207.0,83.0279,83.1942,82.8919,83.0128,13207.0
2017-07-06 10:00:00,109.82,109.87,109.54,109.69,19706.0,83.0204,83.0582,82.8087,82.9221,19706.0
2017-07-06 10:05:00,109.71,109.9,109.61,109.83,17534.0,82.9372,83.0808,82.8616,83.0279,17534.0
2017-07-06 10:10:00,109.74,109.74,109.47,109.47,7009.0,82.9599,82.9599,82.7558,82.7558,7009.0
2017-07-06 10:15:00,109.46,109.49,109.3,109.3,13322.0,82.7482,82.7709,82.6273,82.6273,13322.0
2017-07-06 10:20:00,109.29,109.31,108.92,109.01,22822.0,82.6197,82.6348,82.34,82.408,22822.0
2017-07-06 10:25:00,108.98,109.13,108.84,108.84,14720.0,82.3854,82.4987,82.2795,82.2795,14720.0
2017-07-06 10:30:00,108.82,108.87,108.73,108.73,14231.0,82.2644,82.3022,82.1964,82.1964,14231.0
2017-07-06 10:35:00,108.75,108.98,108.73,108.94,10994.0,82.2115,82.3854,82.1964,82.3551,10994.0
2017-07-06 10:40:00,108.95,109.24,108.92,109.19,5309.0,82.3627,82.5819,82.34,82.5441,5309.0
2017-07-06 10:45:00,109.19,109.33,109.15,109.21,6763.0,82.5441,82.6499,82.5139,82.5592,6763.0
2017-07-06 10:50:00,109.26,109.29,109.14,109.25,20201.0,82.597,82.6197,82.5063,82.5895,20201.0
2017-07-06 10:55:00,109.23,109.26,109.05,109.13,16039.0,82.5743,82.597,82.4383,82.4987,16039.0
2017-07-06 11:00:00,109.11,109.11,108.81,108.9,15727.0,82.4836,82.4836,82.2568,82.3249,15727.0
2017-07-06 11:05:00,108.89,108.95,108.77,108.94,10454.0,82.3173,82.3627,82.2266,82.3551,10454.0
2017-07-06 11:10:00,108.98,109.12,108.88,109.12,9652.0,82.3854,82.4912,82.3098,82.4912,9652.0
2017-07-06 11:15:00,109.15,109.2,109.09,109.17,5359.0,82.5139,82.5517,82.4685,82.529,5359.0
2017-07-06 11:20:00,109.15,109.26,109.14,109.14,7703.0,82.5139,82.597,82.5063,82.5063,7703.0
2017-07-06 11:25:00,109.11,109.19,109.11,109.19,6735.0,82.4836,82.5441,82.4836,82.5441,6735.0
2017-07-06 11:30:00,109.15,109.33,109.1,109.33,7884.0,82.5139,82.6499,82.4761,82.6499,7884.0
2017-07-06 11:35:00,109.3,109.31,109.14,109.27,8545.0,82.6273,82.6348,82.5063,82.6046,8545.0
2017-07-06 11:40:00,109.3,109.5,109.29,109.43,2483.0,82.6273,82.7785,82.6197,82.7255,2483.0
2017-07-06 11:45:00,109.5,109.54,109.42,109.51,8966.0,82.7785,82.8087,82.718,82.786,8966.0
2017-07-06 11:50:00,109.52,109.61,109.43,109.61,15391.0,82.7936,82.8616,82.7255,82.8616,15391.0
2017-07-06 11:55:00,109.58,109.78,109.54,109.78,5501.0,82.8389,82.9901,82.8087,82.9901,5501.0
2017-07-06 12:00:00,109.76,109.89,109.66,109.77,7883.0,82.975,83.0733,82.8994,82.9826,7883.0
2017-07-06 12:05:00,109.8,109.92,109.79,109.89,5916.0,83.0052,83.096,82.9977,83.0733,5916.0
2017-07-06 12:10:00,109.93,110.07,109.93,110.02,15940.0,83.1035,83.2094,83.1035,83.1716,15940.0
2017-07-06 12:15:00,110.0,110.01,109.94,109.99,13716.0,83.1564,83.164,83.1111,83.1489,13716.0
2017-07-06 12:20:00,109.99,110.0,109.81,109.91,4891.0,83.1489,83.1564,83.0128,83.0884,4891.0
2017-07-06 12:25:00,109.92,109.96,109.76,109.8,5065.0,83.096,83.1262,82.975,83.0052,5065.0
2017-07-06 12:30:00,109.76,109.86,109.76,109.82,5872.0,82.975,83.0506,82.975,83.0204,5872.0
2017-07-06 12:35:00,109.86,109.95,109.81,109.95,4645.0,83.0506,83.1186,83.0128,83.1186,4645.0
2017-07-06 12:40:00,109.93,109.99,109.88,109.99,3305.0,83.1035,83.1489,83.0657,83.1489,3305.0
2017-07-06 12:45:00,109.97,109.99,109.78,109.85,4773.0,83.1338,83.1489,82.9901,83.043,4773.0
2017-07-06 12:50:00,109.85,109.92,109.79,109.79,3218.0,83.043,83.096,82.9977,82.9977,3218.0
2017-07-06 12:55:00,109.77,109.78,109.66,109.66,6976.0,82.9826,82.9901,82.8994,82.8994,6976.0
2017-07-06 13:00:00,109.67,109.72,109.61,109.67,1500.0,82.907,82.9448,82.8616,82.907,1500.0
2017-07-06 13:05:00,109.63,109.7,109.61,109.63,4303.0,82.8767,82.9297,82.8616,82.8767,4303.0
2017-07-06 13:10:00,109.66,109.84,109.64,109.84,5748.0,82.8994,83.0355,82.8843,83.0355,5748.0
2017-07-06 13:15:00,109.85,109.93,109.76,109.9,9543.0,83.043,83.1035,82.975,83.0808,9543.0
2017-07-06 13:20:00,109.91,109.91,109.75,109.79,7839.0,83.0884,83.0884,82.9674,82.9977,7839.0
2017-07-06 13:25:00,109.83,109.89,109.64,109.64,25942.0,83.0279,83.0733,82.8843,82.8843,25942.0
2017-07-06 13:30:00,109.64,109.65,109.57,109.63,10807.0,82.8843,82.8919,82.8314,82.8767,10807.0
2017-07-06 13:35:00,109.64,109.7,109.58,109.67,5786.0,82.8843,82.9297,82.8389,82.907,5786.0
2017-07-06 13:40:00,109.69,109.7,109.5,109.52,4452.0,82.9221,82.9297,82.7785,82.7936,4452.0
2017-07-06 13:45:00,109.52,109.59,109.49,109.58,6002.0,82.7936,82.8465,82.7709,82.8389,6002.0
2017-07-06 13:50:00,109.62,109.65,109.57,109.58,3051.0,82.8692,82.8919,82.8314,82.8389,3051.0
2017-07-06 13:55:00,109.58,109.64,109.53,109.61,5013.0,82.8389,82.8843,82.8011,82.8616,5013.0
2017-07-06 14:00:00,109.56,109.61,109.53,109.55,3994.0,82.8238,82.8616,82.8011,82.8163,3994.0
2017-07-06 14:05:00,109.56,109.68,109.48,109.67,8239.0,82.8238,82.9145,82.7633,82.907,8239.0
2017-07-06 14:10:00,109.71,109.82,109.52,109.52,9425.0,82.9372,83.0204,82.7936,82.7936,9425.0
2017-07-06 14:15:00,109.52,109.59,109.46,109.54,4760.0,82.7936,82.8465,82.7482,82.8087,4760.0
2017-07-06 14:20:00,109.54,109.64,109.52,109.64,4500.0,82.8087,82.8843,82.7936,82.8843,4500.0
2017-07-06 14:25:00,109.61,109.69,109.59,109.63,8870.0,82.8616,82.9221,82.8465,82.8767,8870.0
2017-07-06 14:30:00,109.61,109.66,109.5,109.52,5517.0,82.8616,82.8994,82.7785,82.7936,5517.0
2017-07-06 14:35:00,109.51,109.55,109.42,109.44,4105.0,82.786,82.8163,82.718,82.7331,4105.0
2017-07-06 14:40:00,109.49,109.61,109.47,109.58,12502.0,82.7709,82.8616,82.7558,82.8389,12502.0
2017-07-06 14:45:00,109.56,109.67,109.53,109.66,5264.0,82.8238,82.907,82.8011,82.8994,5264.0
2017-07-06 14:50:00,109.66,109.66,109.5,109.6,7710.0,82.8994,82.8994,82.7785,82.8541,7710.0
2017-07-06 14:55:00,109.63,109.7,109.51,109.67,6510.0,82.8767,82.9297,82.786,82.907,6510.0
2017-07-06 15:00:00,109.62,109.62,109.5,109.57,5305.0,82.8692,82.8692,82.7785,82.8314,5305.0
2017-07-06 15:05:00,109.55,109.71,109.51,109.62,18805.0,82.8163,82.9372,82.786,82.8692,18805.0
2017-07-06 15:10:00,109.64,109.67,109.47,109.53,11206.0,82.8843,82.907,82.7558,82.8011,11206.0
2017-07-06 15:15:00,109.53,109.57,109.5,109.55,11111.0,82.8011,82.8314,82.7785,82.8163,11111.0
2017-07-06 15:20:00,109.56,109.56,109.39,109.44,10117.0,82.8238,82.8238,82.6953,82.7331,10117.0
2017-07-06 15:25:00,109.45,109.45,109.32,109.33,8362.0,82.7407,82.7407,82.6424,82.6499,8362.0
2017-07-06 15:30:00,109.33,109.39,109.28,109.34,12121.0,82.6499,82.6953,82.6121,82.6575,12121.0
2017-07-06 15:35:00,109.31,109.35,109.18,109.35,12251.0,82.6348,82.6651,82.5365,82.6651,12251.0
2017-07-06 15:40:00,109.36,109.4,109.32,109.35,16272.0,82.6726,82.7029,82.6424,82.6651,16272.0
2017-07-06 15:45:00,109.34,109.46,109.33,109.38,25520.0,82.6575,82.7482,82.6499,82.6877,25520.0
2017-07-06 15:50:00,109.38,109.49,109.38,109.46,26455.0,82.6877,82.7709,82.6877,82.7482,26455.0
2017-07-06 15:55:00,109.46,109.46,109.32,109.37,53467.0,82.7482,82.7482,82.6424,82.6802,53467.0
2017-07-07 09:30:00,109.7,109.95,109.35,109.76,16684.0,82.9297,83.1186,82.6651,82.975,16684.0
2017-07-07 09:35:00,109.77,109.98,109.7,109.88,7783.0,82.9826,83.1413,82.9297,83.0657,7783.0
2017-07-07 09:40:00,109.91,110.12,109.87,110.04,10363.0,83.0884,83.2472,83.0582,83.1867,10363.0
2017-07-07 09:45:00,110.09,110.1,109.8,109.93,7688.0,83.2245,83.232,83.0052,83.1035,7688.0
2017-07-07 09:50:00,109.99,110.24,109.99,110.24,7928.0,83.1489,83.3379,83.1489,83.3379,7928.0
2017-07-07 09:55:00,110.23,110.79,110.23,110.69,17965.0,83.3303,83.7537,83.3303,83.6781,17965.0
2017-07-07 10:00:00,110.69,110.71,110.35,110.36,14310.0,83.6781,83.6932,83.421,83.4286,14310.0
2017-07-07 10:05:00,110.31,110.31,110.07,110.18,9515.0,83.3908,83.3908,83.2094,83.2925,9515.0
2017-07-07 10:10:00,110.18,110.18,110.07,110.07,8501.0,83.2925,83.2925,83.2094,83.2094,8501.0
2017-07-07 10:15:00,110.12,110.22,110.07,110.18,17430.0,83.2472,83.3228,83.2094,83.2925,17430.0
2017-07-07 10:20:00,110.18,110.18,110.05,110.1,15329.0,83.2925,83.2925,83.1942,83.232,15329.0
2017-07-07 10:25:00,110.14,110.59,110.14,110.46,13186.0,83.2623,83.6025,83.2623,83.5042,13186.0
2017-07-07 10:30:00,110.5,110.69,110.5,110.69,1612.0,83.5344,83.6781,83.5344,83.6781,1612.0
2017-07-07 10:35:00,110.64,110.9,110.64,110.85,7080.0,83.6403,83.8368,83.6403,83.799,7080.0
2017-07-07 10:40:00,110.85,110.98,110.71,110.71,15811.0,83.799,83.8973,83.6932,83.6932,15811.0
2017-07-07 10:45:00,110.66,110.66,110.5,110.53,4120.0,83.6554,83.6554,83.5344,83.5571,4120.0
2017-07-07 10:50:00,110.44,110.47,110.33,110.46,6928.0,83.4891,83.5117,83.4059,83.5042,6928.0
2017-07-07 10:55:00,110.45,110.57,110.36,110.47,8460.0,83.4966,83.5873,83.4286,83.5117,8460.0
2017-07-07 11:00:00,110.46,110.5,110.41,110.42,9099.0,83.5042,83.5344,83.4664,83.4739,9099.0
2017-07-07 11:05:00,110.39,110.6,110.34,110.6,3089.0,83.4513,83.61,83.4135,83.61,3089.0
2017-07-07 11:10:00,110.6,110.71,110.54,110.67,5121.0,83.61,83.6932,83.5647,83.6629,5121.0
2017-07-07 11:15:00,110.71,110.88,110.71,110.79,8161.0,83.6932,83.8217,83.6932,83.7537,8161.0
2017-07-07 11:20:00,110.8,110.9,110.71,110.85,6760.0,83.7612,83.8368,83.6932,83.799,6760.0
2017-07-07 11:25:00,110.84,110.9,110.74,110.85,7446.0,83.7915,83.8368,83.7159,83.799,7446.0
2017-07-07 11:30:00,110.83,110.87,110.74,110.86,3992.0,83.7839,83.8141,83.7159,83.8066,3992.0
2017-07-07 11:35:00,110.9,110.9,110.57,110.58,3479.0,83.8368,83.8368,83.5873,83.5949,3479.0
2017-07-07 11:40:00,110.56,110.6,110.51,110.58,3041.0,83.5798,83.61,83.542,83.5949,3041.0
2017-07-07 11:45:00,110.61,110.8,110.61,110.8,3899.0,83.6176,83.7612,83.6176,83.7612,3899.0
2017-07-07 11:50:00,110.77,110.79,110.57,110.57,7891.0,83.7385,83.7537,83.5873,83.5873,7891.0
2017-07-07 11:55:00,110.62,110.79,110.6,110.68,9058.0,83.6251,83.7537,83.61,83.6705,9058.0
2017-07-07 12:00:00,110.72,110.72,110.56,110.56,1700.0,83.7007,83.7007,83.5798,83.5798,1700.0
2017-07-07 12:05:00,110.56,110.65,110.55,110.63,2064.0,83.5798,83.6478,83.5722,83.6327,2064.0
2017-07-07 12:10:00,110.64,110.65,110.51,110.57,5014.0,83.6403,83.6478,83.542,83.5873,5014.0
2017-07-07 12:15:00,110.65,110.67,110.6,110.67,718.0,83.6478,83.6629,83.61,83.6629,718.0
2017-07-07 12:20:00,110.66,110.69,110.6,110.68,4101.0,83.6554,83.6781,83.61,83.6705,4101.0
2017-07-07 12:25:00,110.72,110.85,110.71,110.8,5594.0,83.7007,83.799,83.6932,83.7612,5594.0
2017-07-07 12:30:00,110.84,111.0,110.78,110.9,8659.0,83.7915,83.9124,83.7461,83.8368,8659.0
2017-07-07 12:35:00,110.91,110.94,110.82,110.87,13729.0,83.8444,83.8671,83.7763,83.8141,13729.0
2017-07-07 12:40:00,110.86,110.89,110.81,110.85,3276.0,83.8066,83.8293,83.7688,83.799,3276.0
2017-07-07 12:45:00,110.78,110.8,110.67,110.69,17723.0,83.7461,83.7612,83.6629,83.6781,17723.0
2017-07-07 12:50:00,110.72,110.72,110.67,110.71,1343.0,83.7007,83.7007,83.6629,83.6932,1343.0
2017-07-07 12:55:00,110.71,110.71,110.61,110.61,5915.0,83.6932,83.6932,83.6176,83.6176,5915.0
2017-07-07 13:00:00,110.67,110.71,110.62,110.7,1254.0,83.6629,83.6932,83.6251,83.6856,1254.0
2017-07-07 13:05:00,110.73,110.74,110.61,110.64,4130.0,83.7083,83.7159,83.6176,83.6403,4130.0
2017-07-07 13:10:00,110.62,110.62,110.49,110.56,6051.0,83.6251,83.6251,83.5269,83.5798,6051.0
2017-07-07 13:15:00,110.53,110.56,110.49,110.53,2471.0,83.5571,83.5798,83.5269,83.5571,2471.0
2017-07-07 13:20:00,110.53,110.57,110.43,110.47,2800.0,83.5571,83.5873,83.4815,83.5117,2800.0
2017-07-07 13:25:00,110.43,110.48,110.43,110.45,2660.0,83.4815,83.5193,83.4815,83.4966,2660.0
2017-07-07 13:30:00,110.48,110.75,110.48,110.75,5637.0,83.5193,83.7234,83.5193,83.7234,5637.0
2017-07-07 13:35:00,110.76,110.76,110.67,110.7,4082.0,83.731,83.731,83.6629,83.6856,4082.0
2017-07-07 13:40:00,110.67,110.73,110.66,110.68,4492.0,83.6629,83.7083,83.6554,83.6705,4492.0
2017-07-07 13:45:00,110.66,110.7,110.57,110.61,4265.0,83.6554,83.6856,83.5873,83.6176,4265.0
2017-07-07 13:50:00,110.56,110.61,110.56,110.61,2601.0,83.5798,83.6176,83.5798,83.6176,2601.0
2017-07-07 13:55:00,110.62,110.73,110.59,110.73,2321.0,83.6251,83.7083,83.6025,83.7083,2321.0
2017-07-07 14:00:00,110.73,110.78,110.69,110.74,11387.0,83.7083,83.7461,83.6781,83.7159,11387.0
2017-07-07 14:05:00,110.75,110.85,110.75,110.85,3293.0,83.7234,83.799,83.7234,83.799,3293.0
2017-07-07 14:10:00,110.87,110.87,110.7,110.7,4217.0,83.8141,83.8141,83.6856,83.6856,4217.0
2017-07-07 14:15:00,110.73,110.73,110.64,110.64,2271.0,83.7083,83.7083,83.6403,83.6403,2271.0
2017-07-07 14:20:00,110.61,110.69,110.56,110.56,2400.0,83.6176,83.6781,83.5798,83.5798,2400.0
2017-07-07 14:25:00,110.6,110.61,110.51,110.54,4565.0,83.61,83.6176,83.542,83.5647,4565.0
2017-07-07 14:30:00,110.51,110.55,110.43,110.47,5779.0,83.542,83.5722,83.4815,83.5117,5779.0
2017-07-07 14:35:00,110.54,110.54,110.45,110.45,1700.0,83.5647,83.5647,83.4966,83.4966,1700.0
2017-07-07 14:40:00,110.47,110.49,110.33,110.39,10868.0,83.5117,83.5269,83.4059,83.4513,10868.0
2017-07-07 14:45:00,110.34,110.41,110.34,110.41,2319.0,83.4135,83.4664,83.4135,83.4664,2319.0
2017-07-07 14:50:00,110.42,110.55,110.4,110.55,8951.0,83.4739,83.5722,83.4588,83.5722,8951.0
2017-07-07 14:55:00,110.55,110.61,110.47,110.5,13073.0,83.5722,83.6176,83.5117,83.5344,13073.0
2017-07-07 15:00:00,110.48,110.63,110.48,110.54,5934.0,83.5193,83.6327,83.5193,83.5647,5934.0
2017-07-07 15:05:00,110.56,110.61,110.53,110.55,5654.0,83.5798,83.6176,83.5571,83.5722,5654.0
2017-07-07 15:10:00,110.55,110.56,110.47,110.47,8260.0,83.5722,83.5798,83.5117,83.5117,8260.0
2017-07-07 15:15:00,110.49,110.53,110.47,110.47,6296.0,83.5269,83.5571,83.5117,83.5117,6296.0
2017-07-07 15:20:00,110.49,110.51,110.43,110.43,6100.0,83.5269,83.542,83.4815,83.4815,6100.0
2017-07-07 15:25:00,110.41,110.41,110.31,110.33,7236.0,83.4664,83.4664,83.3908,83.4059,7236.0
2017-07-07 15:30:00,110.31,110.31,110.2,110.25,5726.0,83.3908,83.3908,83.3076,83.3454,5726.0
2017-07-07 15:35:00,110.25,110.26,110.14,110.14,10203.0,83.3454,83.353,83.2623,83.2623,10203.0
2017-07-07 15:40:00,110.15,110.3,110.13,110.27,17060.0,83.2698,83.3832,83.2547,83.3606,17060.0
2017-07-07 15:45:00,110.28,110.34,110.23,110.34,15575.0,83.3681,83.4135,83.3303,83.4135,15575.0
2017-07-07 15:50:00,110.35,110.37,110.15,110.15,19368.0,83.421,83.4361,83.2698,83.2698,19368.0
2017-07-07 15:55:00,110.17,110.3,110.14,110.18,69517.0,83.285,83.3832,83.2623,83.2925,69517.0
2017-07-10 09:30:00,110.39,110.93,110.39,110.88,22335.0,83.4513,83.8595,83.4513,83.8217,22335.0
2017-07-10 09:35:00,110.83,111.26,110.8,111.12,33960.0,83.7839,84.109,83.7612,84.0031,33960.0
2017-07-10 09:40:00,111.16,111.16,110.87,110.94,6503.0,84.0334,84.0334,83.8141,83.8671,6503.0
2017-07-10 09:45:00,111.04,111.26,110.83,111.0,6687.0,83.9426,84.109,83.7839,83.9124,6687.0
2017-07-10 09:50:00,110.94,110.95,110.65,110.67,10402.0,83.8671,83.8746,83.6478,83.6629,10402.0
2017-07-10 09:55:00,110.72,111.11,110.66,110.88,17219.0,83.7007,83.9956,83.6554,83.8217,17219.0
2017-07-10 10:00:00,110.71,110.71,110.28,110.5,10152.0,83.6932,83.6932,83.3681,83.5344,10152.0
2017-07-10 10:05:00,110.43,110.61,110.29,110.4,10000.0,83.4815,83.6176,83.3757,83.4588,10000.0
2017-07-10 10:10:00,110.35,110.52,110.32,110.32,6211.0,83.421,83.5495,83.3984,83.3984,6211.0
2017-07-10 10:15:00,110.37,110.45,110.3,110.42,10625.0,83.4361,83.4966,83.3832,83.4739,10625.0
2017-07-10 10:20:00,110.41,110.55,110.29,110.37,8959.0,83.4664,83.5722,83.3757,83.4361,8959.0
2017-07-10 10:25:00,110.37,110.43,110.28,110.35,7210.0,83.4361,83.4815,83.3681,83.421,7210.0
2017-07-10 10:30:00,110.37,110.49,110.34,110.37,5291.0,83.4361,83.5269,83.4135,83.4361,5291.0
2017-07-10 10:35:00,110.4,110.75,110.4,110.69,5140.0,83.4588,83.7234,83.4588,83.6781,5140.0
2017-07-10 10:40:00,110.78,110.78,110.62,110.77,4828.0,83.7461,83.7461,83.6251,83.7385,4828.0
2017-07-10 10:45:00,110.77,110.86,110.67,110.67,11501.0,83.7385,83.8066,83.6629,83.6629,11501.0
2017-07-10 10:50:00,110.66,110.74,110.54,110.54,10275.0,83.6554,83.7159,83.5647,83.5647,10275.0
2017-07-10 10:55:00,110.51,110.69,110.43,110.69,7055.0,83.542,83.6781,83.4815,83.6781,7055.0
2017-07-10 11:00:00,110.69,110.69,110.5,110.57,7627.0,83.6781,83.6781,83.5344,83.5873,7627.0
2017-07-10 11:05:00,110.56,110.73,110.55,110.68,3850.0,83.5798,83.7083,83.5722,83.6705,3850.0
2017-07-10 11:10:00,110.65,110.8,110.62,110.73,9497.0,83.6478,83.7612,83.6251,83.7083,9497.0
2017-07-10 11:15:00,110.72,110.82,110.36,110.38,19978.0,83.7007,83.7763,83.4286,83.4437,19978.0
2017-07-10 11:20:00,110.41,110.52,110.33,110.51,7308.0,83.4664,83.5495,83.4059,83.542,7308.0
2017-07-10 11:25:00,110.49,110.49,110.31,110.31,7967.0,83.5269,83.5269,83.3908,83.3908,7967.0
2017-07-10 11:30:00,110.34,110.39,110.23,110.25,6162.0,83.4135,83.4513,83.3303,83.3454,6162.0
2017-07-10 11:35:00,110.25,110.48,110.24,110.48,5799.0,83.3454,83.5193,83.3379,83.5193,5799.0
2017-07-10 11:40:00,110.44,110.6,110.42,110.49,6300.0,83.4891,83.61,83.4739,83.5269,6300.0
2017-07-10 11:45:00,110.49,110.51,110.38,110.38,7680.0,83.5269,83.542,83.4437,83.4437,7680.0
2017-07-10 11:50:00,110.41,110.62,110.39,110.57,4269.0,83.4664,83.6251,83.4513,83.5873,4269.0
2017-07-10 11:55:00,110.56,110.57,110.34,110.39,10712.0,83.5798,83.5873,83.4135,83.4513,10712.0
2017-07-10 12:00:00,110.42,110.54,110.41,110.5,5500.0,83.4739,83.5647,83.4664,83.5344,5500.0
2017-07-10 12:05:00,110.5,110.57,110.45,110.45,5300.0,83.5344,83.5873,83.4966,83.4966,5300.0
2017-07-10 12:10:00,110.47,110.47,110.23,110.23,9410.0,83.5117,83.5117,83.3303,83.3303,9410.0
2017-07-10 12:15:00,110.26,110.4,110.22,110.34,11980.0,83.353,83.4588,83.3228,83.4135,11980.0
2017-07-10 12:20:00,110.37,110.43,110.31,110.4,6800.0,83.4361,83.4815,83.3908,83.4588,6800.0
2017-07-10 12:25:00,110.39,110.42,110.28,110.31,8953.0,83.4513,83.4739,83.3681,83.3908,8953.0
2017-07-10 12:30:00,110.34,110.42,110.31,110.39,4000.0,83.4135,83.4739,83.3908,83.4513,4000.0
2017-07-10 12:35:00,110.41,110.44,110.32,110.44,5275.0,83.4664,83.4891,83.3984,83.4891,5275.0
2017-07-10 12:40:00,110.4,110.54,110.39,110.51,6132.0,83.4588,83.5647,83.4513,83.542,6132.0
2017-07-10 12:45:00,110.48,110.49,110.32,110.35,4500.0,83.5193,83.5269,83.3984,83.421,4500.0
2017-07-10 12:50:00,110.37,110.42,110.33,110.34,4200.0,83.4361,83.4739,83.4059,83.4135,4200.0
2017-07-10 12:55:00,110.29,110.41,110.29,110.41,9607.0,83.3757,83.4664,83.3757,83.4664,9607.0
2017-07-10 13:00:00,110.42,110.6,110.42,110.6,3232.0,83.4739,83.61,83.4739,83.61,3232.0
2017-07-10 13:05:00,110.55,110.57,110.45,110.54,4300.0,83.5722,83.5873,83.4966,83.5647,4300.0
2017-07-10 13:10:00,110.52,110.52,110.33,110.33,5345.0,83.5495,83.5495,83.4059,83.4059,5345.0
2017-07-10 13:15:00,110.36,110.41,110.31,110.36,4985.0,83.4286,83.4664,83.3908,83.4286,4985.0
2017-07-10 13:20:00,110.41,110.43,110.36,110.43,1200.0,83.4664,83.4815,83.4286,83.4815,1200.0
2017-07-10 13:25:00,110.43,110.43,110.33,110.34,4269.0,83.4815,83.4815,83.4059,83.4135,4269.0
2017-07-10 13:30:00,110.35,110.37,110.28,110.32,5766.0,83.421,83.4361,83.3681,83.3984,5766.0
2017-07-10 13:35:00,110.33,110.41,110.28,110.36,6760.0,83.4059,83.4664,83.3681,83.4286,6760.0
2017-07-10 13:40:00,110.38,110.41,110.22,110.28,7698.0,83.4437,83.4664,83.3228,83.3681,7698.0
2017-07-10 13:45:00,110.3,110.33,110.2,110.25,7041.0,83.3832,83.4059,83.3076,83.3454,7041.0
2017-07-10 13:50:00,110.24,110.28,110.21,110.24,5200.0,83.3379,83.3681,83.3152,83.3379,5200.0
2017-07-10 13:55:00,110.24,110.27,110.2,110.21,6407.0,83.3379,83.3606,83.3076,83.3152,6407.0
2017-07-10 14:00:00,110.24,110.36,110.24,110.33,9284.0,83.3379,83.4286,83.3379,83.4059,9284.0
2017-07-10 14:05:00,110.35,110.44,110.33,110.41,28644.0,83.421,83.4891,83.4059,83.4664,28644.0
2017-07-10 14:10:00,110.41,110.44,110.28,110.37,5570.0,83.4664,83.4891,83.3681,83.4361,5570.0
2017-07-10 14:15:00,110.34,110.39,110.24,110.24,5277.0,83.4135,83.4513,83.3379,83.3379,5277.0
2017-07-10 14:20:00,110.26,110.41,110.25,110.34,9957.0,83.353,83.4664,83.3454,83.4135,9957.0
2017-07-10 14:25:00,110.32,110.35,110.28,110.34,3889.0,83.3984,83.421,83.3681,83.4135,3889.0
2017-07-10 14:30:00,110.28,110.29,110.21,110.29,6715.0,83.3681,83.3757,83.3152,83.3757,6715.0
2017-07-10 14:35:00,110.26,110.3,110.24,110.24,5172.0,83.353,83.3832,83.3379,83.3379,5172.0
2017-07-10 14:40:00,110.26,110.32,110.23,110.31,5571.0,83.353,83.3984,83.3303,83.3908,5571.0
2017-07-10 14:45:00,110.34,110.36,110.28,110.31,4836.0,83.4135,83.4286,83.3681,83.3908,4836.0
2017-07-10 14:50:00,110.31,110.44,110.31,110.41,7988.0,83.3908,83.4891,83.3908,83.4664,7988.0
2017-07-10 14:55:00,110.37,110.42,110.36,110.4,4487.0,83.4361,83.4739,83.4286,83.4588,4487.0
2017-07-10 15:00:00,110.4,110.4,110.31,110.33,8553.0,83.4588,83.4588,83.3908,83.4059,8553.0
2017-07-10 15:05:00,110.34,110.4,110.23,110.23,7702.0,83.4135,83.4588,83.3303,83.3303,7702.0
2017-07-10 15:10:00,110.24,110.3,110.17,110.28,8618.0,83.3379,83.3832,83.285,83.3681,8618.0
2017-07-10 15:15:00,110.29,110.29,110.16,110.29,6819.0,83.3757,83.3757,83.2774,83.3757,6819.0
2017-07-10 15:20:00,110.28,110.34,110.23,110.31,7260.0,83.3681,83.4135,83.3303,83.3908,7260.0
2017-07-10 15:25:00,110.3,110.42,110.28,110.39,13042.0,83.3832,83.4739,83.3681,83.4513,13042.0
2017-07-10 15:30:00,110.44,110.45,110.38,110.42,14925.0,83.4891,83.4966,83.4437,83.4739,14925.0
2017-07-10 15:35:00,110.41,110.44,110.24,110.24,17307.0,83.4664,83.4891,83.3379,83.3379,17307.0
2017-07-10 15:40:00,110.24,110.41,110.24,110.38,19551.0,83.3379,83.4664,83.3379,83.4437,19551.0
2017-07-10 15:45:00,110.36,110.36,110.18,110.25,23960.0,83.4286,83.4286,83.2925,83.3454,23960.0
2017-07-10 15:50:00,110.25,110.29,110.15,110.22,38884.0,83.3454,83.3757,83.2698,83.3228,38884.0
2017-07-10 15:55:00,110.2,110.22,110.01,110.07,67480.0,83.3076,83.3228,83.164,83.2094,67480.0
2017-07-11 09:30:00,109.99,110.5,109.89,110.12,14674.0,83.1489,83.5344,83.0733,83.2472,14674.0
2017-07-11 09:35:00,110.2,110.52,110.01,110.46,13437.0,83.3076,83.5495,83.164,83.5042,13437.0
2017-07-11 09:40:00,110.4,110.49,110.23,110.43,3612.0,83.4588,83.5269,83.3303,83.4815,3612.0
2017-07-11 09:45:00,110.53,110.64,110.19,110.19,9842.0,83.5571,83.6403,83.3001,83.3001,9842.0
2017-07-11 09:50:00,110.2,110.25,110.13,110.22,5097.0,83.3076,83.3454,83.2547,83.3228,5097.0
2017-07-11 09:55:00,110.16,110.16,109.88,109.94,5095.0,83.2774,83.2774,83.0657,83.1111,5095.0
2017-07-11 10:00:00,109.95,110.08,109.89,109.9,9355.0,83.1186,83.2169,83.0733,83.0808,9355.0
2017-07-11 10:05:00,109.99,110.15,109.95,109.97,5829.0,83.1489,83.2698,83.1186,83.1338,5829.0
2017-07-11 10:10:00,109.96,110.14,109.82,109.82,9955.0,83.1262,83.2623,83.0204,83.0204,9955.0
2017-07-11 10:15:00,109.82,109.9,109.7,109.87,11306.0,83.0204,83.0808,82.9297,83.0582,11306.0
2017-07-11 10:20:00,109.86,109.92,109.66,109.7,5313.0,83.0506,83.096,82.8994,82.9297,5313.0
2017-07-11 10:25:00,109.7,109.71,109.5,109.66,7671.0,82.9297,82.9372,82.7785,82.8994,7671.0
2017-07-11 10:30:00,109.67,109.7,109.38,109.6,9435.0,82.907,82.9297,82.6877,82.8541,9435.0
2017-07-11 10:35:00,109.49,109.54,109.33,109.48,10043.0,82.7709,82.8087,82.6499,82.7633,10043.0
2017-07-11 10:40:00,109.51,109.51,109.24,109.49,11783.0,82.786,82.786,82.5819,82.7709,11783.0
2017-07-11 10:45:00,109.5,109.64,109.45,109.6,5417.0,82.7785,82.8843,82.7407,82.8541,5417.0
2017-07-11 10:50:00,109.52,109.53,109.31,109.31,4301.0,82.7936,82.8011,82.6348,82.6348,4301.0
2017-07-11 10:55:00,109.36,109.6,109.3,109.6,24542.0,82.6726,82.8541,82.6273,82.8541,24542.0
2017-07-11 11:00:00,109.73,109.74,109.61,109.72,6082.0,82.9523,82.9599,82.8616,82.9448,6082.0
2017-07-11 11:05:00,109.69,109.73,109.66,109.66,4000.0,82.9221,82.9523,82.8994,82.8994,4000.0
2017-07-11 11:10:00,109.67,109.72,109.47,109.63,13296.0,82.907,82.9448,82.7558,82.8767,13296.0
2017-07-11 11:15:00,109.62,109.78,109.58,109.65,11234.0,82.8692,82.9901,82.8389,82.8919,11234.0
2017-07-11 11:20:00,109.69,109.77,109.61,109.66,16421.0,82.9221,82.9826,82.8616,82.8994,16421.0
2017-07-11 11:25:00,109.65,109.74,109.5,109.73,10528.0,82.8919,82.9599,82.7785,82.9523,10528.0
2017-07-11 11:30:00,109.73,109.99,109.7,109.8,13777.0,82.9523,83.1489,82.9297,83.0052,13777.0
2017-07-11 11:35:00,109.8,109.89,109.68,109.89,6135.0,83.0052,83.0733,82.9145,83.0733,6135.0
2017-07-11 11:40:00,109.92,109.93,109.71,109.75,10556.0,83.096,83.1035,82.9372,82.9674,10556.0
2017-07-11 11:45:00,109.81,109.94,109.76,109.85,11560.0,83.0128,83.1111,82.975,83.043,11560.0
2017-07-11 11:50:00,109.87,109.89,109.74,109.86,8219.0,83.0582,83.0733,82.9599,83.0506,8219.0
2017-07-11 11:55:00,109.81,109.81,109.57,109.64,5445.0,83.0128,83.0128,82.8314,82.8843,5445.0
2017-07-11 12:00:00,109.64,109.86,109.64,109.74,4350.0,82.8843,83.0506,82.8843,82.9599,4350.0
2017-07-11 12:05:00,109.73,109.77,109.61,109.67,5199.0,82.9523,82.9826,82.8616,82.907,5199.0
2017-07-11 12:10:00,109.69,109.71,109.53,109.58,3693.0,82.9221,82.9372,82.8011,82.8389,3693.0
2017-07-11 12:15:00,109.65,109.74,109.61,109.65,5986.0,82.8919,82.9599,82.8616,82.8919,5986.0
2017-07-11 12:20:00,109.65,109.79,109.64,109.73,3561.0,82.8919,82.9977,82.8843,82.9523,3561.0
2017-07-11 12:25:00,109.56,109.58,109.53,109.57,2875.0,82.8238,82.8389,82.8011,82.8314,2875.0
2017-07-11 12:30:00,109.53,109.61,109.28,109.34,15566.0,82.8011,82.8616,82.6121,82.6575,15566.0
2017-07-11 12:35:00,109.31,109.31,109.13,109.13,2969.0,82.6348,82.6348,82.4987,82.4987,2969.0
2017-07-11 12:40:00,109.17,109.34,109.17,109.34,4900.0,82.529,82.6575,82.529,82.6575,4900.0
2017-07-11 12:45:00,109.36,109.36,109.22,109.28,2200.0,82.6726,82.6726,82.5668,82.6121,2200.0
2017-07-11 12:50:00,109.22,109.37,109.22,109.29,3364.0,82.5668,82.6802,82.5668,82.6197,3364.0
2017-07-11 12:55:00,109.33,109.33,109.18,109.3,2525.0,82.6499,82.6499,82.5365,82.6273,2525.0
2017-07-11 13:00:00,109.33,109.34,109.21,109.29,3500.0,82.6499,82.6575,82.5592,82.6197,3500.0
2017-07-11 13:05:00,109.27,109.33,109.23,109.27,10740.0,82.6046,82.6499,82.5743,82.6046,10740.0
2017-07-11 13:10:00,109.27,109.32,109.13,109.13,4400.0,82.6046,82.6424,82.4987,82.4987,4400.0
2017-07-11 13:15:00,109.17,109.25,109.17,109.25,4279.0,82.529,82.5895,82.529,82.5895,4279.0
2017-07-11 13:20:00,109.22,109.25,109.2,109.2,1836.0,82.5668,82.5895,82.5517,82.5517,1836.0
2017-07-11 13:25:00,109.15,109.2,109.1,109.2,4629.0,82.5139,82.5517,82.4761,82.5517,4629.0
2017-07-11 13:30:00,109.16,109.25,109.15,109.21,4008.0,82.5214,82.5895,82.5139,82.5592,4008.0
2017-07-11 13:35:00,109.18,109.21,109.14,109.16,3236.0,82.5365,82.5592,82.5063,82.5214,3236.0
2017-07-11 13:40:00,109.14,109.25,109.03,109.25,3703.0,82.5063,82.5895,82.4232,82.5895,3703.0
2017-07-11 13:45:00,109.25,109.3,109.22,109.3,2799.0,82.5895,82.6273,82.5668,82.6273,2799.0
2017-07-11 13:50:00,109.27,109.38,109.25,109.31,4313.0,82.6046,82.6877,82.5895,82.6348,4313.0
2017-07-11 13:55:00,109.37,109.54,109.37,109.51,4629.0,82.6802,82.8087,82.6802,82.786,4629.0
2017-07-11 14:00:00,109.48,109.64,109.48,109.56,5527.0,82.7633,82.8843,82.7633,82.8238,5527.0
2017-07-11 14:05:00,109.55,109.55,109.35,109.44,4458.0,82.8163,82.8163,82.6651,82.7331,4458.0
2017-07-11 14:10:00,109.46,109.55,109.46,109.54,6450.0,82.7482,82.8163,82.7482,82.8087,6450.0
2017-07-11 14:15:00,109.53,109.66,109.49,109.63,3365.0,82.8011,82.8994,82.7709,82.8767,3365.0
2017-07-11 14:20:00,109.63,109.72,109.6,109.67,6332.0,82.8767,82.9448,82.8541,82.907,6332.0
2017-07-11 14:25:00,109.7,109.77,109.62,109.76,5675.0,82.9297,82.9826,82.8692,82.975,5675.0
2017-07-11 14:30:00,109.79,109.89,109.76,109.81,6212.0,82.9977,83.0733,82.975,83.0128,6212.0
2017-07-11 14:35:00,109.74,109.75,109.66,109.69,3977.0,82.9599,82.9674,82.8994,82.9221,3977.0
2017-07-11 14:40:00,109.66,109.79,109.64,109.76,5893.0,82.8994,82.9977,82.8843,82.975,5893.0
2017-07-11 14:45:00,109.78,109.8,109.7,109.78,8838.0,82.9901,83.0052,82.9297,82.9901,8838.0
2017-07-11 14:50:00,109.76,109.85,109.67,109.72,7933.0,82.975,83.043,82.907,82.9448,7933.0
2017-07-11 14:55:00,109.77,109.8,109.64,109.8,5521.0,82.9826,83.0052,82.8843,83.0052,5521.0
2017-07-11 15:00:00,109.74,109.78,109.67,109.72,5262.0,82.9599,82.9901,82.907,82.9448,5262.0
2017-07-11 15:05:00,109.73,109.85,109.71,109.83,10310.0,82.9523,83.043,82.9372,83.0279,10310.0
2017-07-11 15:10:00,109.8,109.86,109.79,109.82,3818.0,83.0052,83.0506,82.9977,83.0204,3818.0
2017-07-11 15:15:00,109.8,110.0,109.78,109.94,8910.0,83.0052,83.1564,82.9901,83.1111,8910.0
2017-07-11 15:20:00,109.92,109.97,109.86,109.9,9623.0,83.096,83.1338,83.0506,83.0808,9623.0
2017-07-11 15:25:00,109.91,109.91,109.81,109.82,11051.0,83.0884,83.0884,83.0128,83.0204,11051.0
2017-07-11 15:30:00,109.81,109.98,109.8,109.91,13899.0,83.0128,83.1413,83.0052,83.0884,13899.0
2017-07-11 15:35:00,109.93,109.95,109.78,109.78,11648.0,83.1035,83.1186,82.9901,82.9901,11648.0
2017-07-11 15:40:00,109.79,109.79,109.69,109.75,12340.0,82.9977,82.9977,82.9221,82.9674,12340.0
2017-07-11 15:45:00,109.75,109.78,109.58,109.72,26856.0,82.9674,82.9901,82.8389,82.9448,26856.0
2017-07-11 15:50:00,109.72,109.76,109.66,109.74,40006.0,82.9448,82.975,82.8994,82.9599,40006.0
2017-07-11 15:55:00,109.74,109.77,109.59,109.67,63553.0,82.9599,82.9826,82.8465,82.907,63553.0
2017-07-12 09:30:00,110.39,111.23,109.98,111.01,17417.0,83.4513,84.0863,83.1413,83.92,17417.0
2017-07-12 09:35:00,111.1,111.1,110.59,111.07,12717.0,83.988,83.988,83.6025,83.9653,12717.0
2017-07-12 09:40:00,111.08,111.78,111.07,111.76,13642.0,83.9729,84.5021,83.9653,84.4869,13642.0
2017-07-12 09:45:00,111.79,111.95,111.33,111.75,21714.0,84.5096,84.6306,84.1619,84.4794,21714.0
2017-07-12 09:50:00,111.91,111.96,111.54,111.96,17840.0,84.6003,84.6381,84.3206,84.6381,17840.0
2017-07-12 09:55:00,112.0,112.0,111.26,111.73,12701.0,84.6684,84.6684,84.109,84.4643,12701.0
2017-07-12 10:00:00,111.74,111.75,111.37,111.64,11615.0,84.4718,84.4794,84.1921,84.3962,11615.0
2017-07-12 10:05:00,111.62,111.69,111.42,111.54,8488.0,84.3811,84.434,84.2299,84.3206,8488.0
2017-07-12 10:10:00,111.52,111.66,111.35,111.56,6843.0,84.3055,84.4113,84.177,84.3358,6843.0
2017-07-12 10:15:00,111.55,111.63,111.45,111.53,8745.0,84.3282,84.3887,84.2526,84.3131,8745.0
2017-07-12 10:20:00,111.61,111.65,111.43,111.45,3500.0,84.3735,84.4038,84.2375,84.2526,3500.0
2017-07-12 10:25:00,111.49,111.55,111.24,111.26,9985.0,84.2828,84.3282,84.0938,84.109,9985.0
2017-07-12 10:30:00,111.25,111.3,111.11,111.23,5169.0,84.1014,84.1392,83.9956,84.0863,5169.0
2017-07-12 10:35:00,111.22,111.24,111.21,111.22,2500.0,84.0787,84.0938,84.0712,84.0787,2500.0
2017-07-12 10:40:00,111.21,111.32,111.12,111.22,7043.0,84.0712,84.1543,84.0031,84.0787,7043.0
2017-07-12 10:45:00,111.18,111.45,111.18,111.44,2575.0,84.0485,84.2526,84.0485,84.245,2575.0
2017-07-12 10:50:00,111.5,111.54,111.37,111.45,5023.0,84.2904,84.3206,84.1921,84.2526,5023.0
2017-07-12 10:55:00,111.45,111.55,111.32,111.55,4502.0,84.2526,84.3282,84.1543,84.3282,4502.0
2017-07-12 11:00:00,111.52,111.57,111.39,111.48,5923.0,84.3055,84.3433,84.2072,84.2753,5923.0
2017-07-12 11:05:00,111.46,111.5,111.22,111.33,7199.0,84.2602,84.2904,84.0787,84.1619,7199.0
2017-07-12 11:10:00,111.23,111.39,111.18,111.24,8055.0,84.0863,84.2072,84.0485,84.0938,8055.0
2017-07-12 11:15:00,111.21,111.54,111.21,111.54,9969.0,84.0712,84.3206,84.0712,84.3206,9969.0
2017-07-12 11:20:00,111.55,111.75,111.47,111.61,7215.0,84.3282,84.4794,84.2677,84.3735,7215.0
2017-07-12 11:25:00,111.58,111.72,111.39,111.48,8331.0,84.3509,84.4567,84.2072,84.2753,8331.0
2017-07-12 11:30:00,111.54,111.55,111.4,111.54,3351.0,84.3206,84.3282,84.2148,84.3206,3351.0
2017-07-12 11:35:00,111.49,111.63,111.45,111.49,8133.0,84.2828,84.3887,84.2526,84.2828,8133.0
2017-07-12 11:40:00,111.55,111.66,111.47,111.56,15955.0,84.3282,84.4113,84.2677,84.3358,15955.0
2017-07-12 11:45:00,111.53,111.76,111.5,111.7,5950.0,84.3131,84.4869,84.2904,84.4416,5950.0
2017-07-12 11:50:00,111.67,111.86,111.67,111.67,10906.0,84.4189,84.5625,84.4189,84.4189,10906.0
2017-07-12 11:55:00,111.67,111.67,111.5,111.6,4108.0,84.4189,84.4189,84.2904,84.366,4108.0
2017-07-12 12:00:00,111.55,111.8,111.55,111.63,8725.0,84.3282,84.5172,84.3282,84.3887,8725.0
2017-07-12 12:05:00,111.6,111.78,111.52,111.77,4694.0,84.366,84.5021,84.3055,84.4945,4694.0
2017-07-12 12:10:00,111.7,111.74,111.57,111.7,15375.0,84.4416,84.4718,84.3433,84.4416,15375.0
2017-07-12 12:15:00,111.69,111.86,111.68,111.86,10150.0,84.434,84.5625,84.4265,84.5625,10150.0
2017-07-12 12:20:00,111.86,111.92,111.78,111.82,5504.0,84.5625,84.6079,84.5021,84.5323,5504.0
2017-07-12 12:25:00,111.82,111.87,111.65,111.74,4208.0,84.5323,84.5701,84.4038,84.4718,4208.0
2017-07-12 12:30:00,111.82,111.84,111.7,111.7,2450.0,84.5323,84.5474,84.4416,84.4416,2450.0
2017-07-12 12:35:00,111.69,111.74,111.68,111.69,5259.0,84.434,84.4718,84.4265,84.434,5259.0
2017-07-12 12:40:00,111.74,111.8,111.64,111.67,3918.0,84.4718,84.5172,84.3962,84.4189,3918.0
2017-07-12 12:45:00,111.66,111.67,111.64,111.64,3200.0,84.4113,84.4189,84.3962,84.3962,3200.0
2017-07-12 12:50:00,111.66,111.79,111.65,111.68,9501.0,84.4113,84.5096,84.4038,84.4265,9501.0
2017-07-12 12:55:00,111.7,111.7,111.57,111.61,6954.0,84.4416,84.4416,84.3433,84.3735,6954.0
2017-07-12 13:00:00,111.62,111.65,111.54,111.58,6800.0,84.3811,84.4038,84.3206,84.3509,6800.0
2017-07-12 13:05:00,111.6,111.69,111.57,111.69,9277.0,84.366,84.434,84.3433,84.434,9277.0
2017-07-12 13:10:00,111.69,111.71,111.59,111.69,6712.0,84.434,84.4491,84.3584,84.434,6712.0
2017-07-12 13:15:00,111.69,111.69,111.5,111.51,7086.0,84.434,84.434,84.2904,84.298,7086.0
2017-07-12 13:20:00,111.51,111.61,111.42,111.54,6755.0,84.298,84.3735,84.2299,84.3206,6755.0
2017-07-12 13:25:00,111.52,111.54,111.47,111.47,3442.0,84.3055,84.3206,84.2677,84.2677,3442.0
2017-07-12 13:30:00,111.52,111.63,111.5,111.63,3020.0,84.3055,84.3887,84.2904,84.3887,3020.0
2017-07-12 13:35:00,111.66,111.75,111.58,111.7,8212.0,84.4113,84.4794,84.3509,84.4416,8212.0
2017-07-12 13:40:00,111.73,111.74,111.58,111.65,7138.0,84.4643,84.4718,84.3509,84.4038,7138.0
2017-07-12 13:45:00,111.62,111.66,111.62,111.64,890.0,84.3811,84.4113,84.3811,84.3962,890.0
2017-07-12 13:50:00,111.68,111.72,111.62,111.72,7665.0,84.4265,84.4567,84.3811,84.4567,7665.0
2017-07-12 13:55:00,111.67,111.82,111.65,111.72,9104.0,84.4189,84.5323,84.4038,84.4567,9104.0
2017-07-12 14:00:00,111.78,111.86,111.7,111.75,6972.0,84.5021,84.5625,84.4416,84.4794,6972.0
2017-07-12 14:05:00,111.78,111.89,111.78,111.82,3530.0,84.5021,84.5852,84.5021,84.5323,3530.0
2017-07-12 14:10:00,111.83,111.87,111.74,111.86,5958.0,84.5399,84.5701,84.4718,84.5625,5958.0
2017-07-12 14:15:00,111.9,112.02,111.9,111.92,3439.0,84.5928,84.6835,84.5928,84.6079,3439.0
2017-07-12 14:20:00,111.86,111.9,111.8,111.85,3424.0,84.5625,84.5928,84.5172,84.555,3424.0
2017-07-12 14:25:00,111.81,111.93,111.75,111.93,8597.0,84.5247,84.6155,84.4794,84.6155,8597.0
2017-07-12 14:30:00,111.86,111.9,111.83,111.87,3636.0,84.5625,84.5928,84.5399,84.5701,3636.0
2017-07-12 14:35:00,111.88,111.95,111.79,111.93,5217.0,84.5777,84.6306,84.5096,84.6155,5217.0
2017-07-12 14:40:00,111.9,111.95,111.82,111.89,5650.0,84.5928,84.6306,84.5323,84.5852,5650.0
2017-07-12 14:45:00,111.92,112.02,111.86,112.0,5973.0,84.6079,84.6835,84.5625,84.6684,5973.0
2017-07-12 14:50:00,112.01,112.02,111.89,111.99,5355.0,84.6759,84.6835,84.5852,84.6608,5355.0
2017-07-12 14:55:00,111.97,112.04,111.93,111.99,6908.0,84.6457,84.6986,84.6155,84.6608,6908.0
2017-07-12 15:00:00,111.98,112.09,111.98,112.08,5366.0,84.6533,84.7364,84.6533,84.7289,5366.0
2017-07-12 15:05:00,112.06,112.12,112.0,112.0,7773.0,84.7137,84.7591,84.6684,84.6684,7773.0
2017-07-12 15:10:00,112.0,112.17,111.98,112.15,7905.0,84.6684,84.7969,84.6533,84.7818,7905.0
2017-07-12 15:15:00,112.15,112.23,112.13,112.21,7056.0,84.7818,84.8422,84.7667,84.8271,7056.0
2017-07-12 15:20:00,112.2,112.21,112.1,112.21,6042.0,84.8196,84.8271,84.744,84.8271,6042.0
2017-07-12 15:25:00,112.15,112.18,112.07,112.11,5296.0,84.7818,84.8045,84.7213,84.7515,5296.0
2017-07-12 15:30:00,112.11,112.14,111.91,112.0,12446.0,84.7515,84.7742,84.6003,84.6684,12446.0
2017-07-12 15:35:00,111.98,112.0,111.86,111.92,7797.0,84.6533,84.6684,84.5625,84.6079,7797.0
2017-07-12 15:40:00,111.92,112.03,111.9,112.03,15659.0,84.6079,84.6911,84.5928,84.6911,15659.0
2017-07-12 15:45:00,112.03,112.07,111.98,111.99,30739.0,84.6911,84.7213,84.6533,84.6608,30739.0
2017-07-12 15:50:00,111.97,112.04,111.92,111.94,34161.0,84.6457,84.6986,84.6079,84.623,34161.0
2017-07-12 15:55:00,111.95,112.05,111.93,112.03,75467.0,84.6306,84.7062,84.6155,84.6911,75467.0
2017-07-13 09:30:00,111.95,112.1,111.68,112.1,9545.0,84.6306,84.744,84.4265,84.744,9545.0
2017-07-13 09:35:00,112.09,112.36,111.93,112.3,15861.0,84.7364,84.9405,84.6155,84.8952,15861.0
2017-07-13 09:40:00,112.28,112.42,112.14,112.14,8293.0,84.88,84.9859,84.7742,84.7742,8293.0
2017-07-13 09:45:00,112.24,112.24,111.89,111.97,12861.0,84.8498,84.8498,84.5852,84.6457,12861.0
2017-07-13 09:50:00,112.02,112.2,111.9,111.99,11722.0,84.6835,84.8196,84.5928,84.6608,11722.0
2017-07-13 09:55:00,111.9,111.93,111.44,111.54,10247.0,84.5928,84.6155,84.245,84.3206,10247.0
2017-07-13 10:00:00,111.59,111.66,111.46,111.53,4887.0,84.3584,84.4113,84.2602,84.3131,4887.0
2017-07-13 10:05:00,111.5,111.73,111.38,111.68,15972.0,84.2904,84.4643,84.1997,84.4265,15972.0
2017-07-13 10:10:00,111.67,111.85,111.67,111.83,10580.0,84.4189,84.555,84.4189,84.5399,10580.0
2017-07-13 10:15:00,111.81,112.18,111.81,112.06,18173.0,84.5247,84.8045,84.5247,84.7137,18173.0
2017-07-13 10:20:00,112.01,112.03,111.78,111.82,8514.0,84.6759,84.6911,84.5021,84.5323,8514.0
2017-07-13 10:25:00,111.82,111.89,111.68,111.68,4995.0,84.5323,84.5852,84.4265,84.4265,4995.0
2017-07-13 10:30:00,111.7,111.79,111.57,111.69,6358.0,84.4416,84.5096,84.3433,84.434,6358.0
2017-07-13 10:35:00,111.63,111.65,111.49,111.55,8888.0,84.3887,84.4038,84.2828,84.3282,8888.0
2017-07-13 10:40:00,111.58,111.69,111.54,111.69,2400.0,84.3509,84.434,84.3206,84.434,2400.0
2017-07-13 10:45:00,111.63,111.65,111.55,111.59,3462.0,84.3887,84.4038,84.3282,84.3584,3462.0
2017-07-13 10:50:00,111.61,111.62,111.51,111.58,2263.0,84.3735,84.3811,84.298,84.3509,2263.0
2017-07-13 10:55:00,111.51,111.63,111.47,111.61,10950.0,84.298,84.3887,84.2677,84.3735,10950.0
2017-07-13 11:00:00,111.64,111.71,111.61,111.69,4098.0,84.3962,84.4491,84.3735,84.434,4098.0
2017-07-13 11:05:00,111.71,112.03,111.71,112.03,8832.0,84.4491,84.6911,84.4491,84.6911,8832.0
2017-07-13 11:10:00,112.01,112.09,111.93,112.06,8123.0,84.6759,84.7364,84.6155,84.7137,8123.0
2017-07-13 11:15:00,112.09,112.18,112.01,112.05,3700.0,84.7364,84.8045,84.6759,84.7062,3700.0
2017-07-13 11:20:00,112.01,112.05,111.95,111.97,6919.0,84.6759,84.7062,84.6306,84.6457,6919.0
2017-07-13 11:25:00,111.95,111.97,111.84,111.87,4190.0,84.6306,84.6457,84.5474,84.5701,4190.0
2017-07-13 11:30:00,111.83,112.07,111.81,112.07,7252.0,84.5399,84.7213,84.5247,84.7213,7252.0
2017-07-13 11:35:00,112.05,112.16,111.93,111.97,6001.0,84.7062,84.7893,84.6155,84.6457,6001.0
2017-07-13 11:40:00,111.97,112.13,111.93,112.1,5894.0,84.6457,84.7667,84.6155,84.744,5894.0
2017-07-13 11:45:00,112.1,112.17,112.05,112.05,6928.0,84.744,84.7969,84.7062,84.7062,6928.0
2017-07-13 11:50:00,112.09,112.24,112.07,112.22,12881.0,84.7364,84.8498,84.7213,84.8347,12881.0
2017-07-13 11:55:00,112.26,112.27,112.13,112.24,3141.0,84.8649,84.8725,84.7667,84.8498,3141.0
2017-07-13 12:00:00,112.25,112.26,112.18,112.21,2499.0,84.8574,84.8649,84.8045,84.8271,2499.0
2017-07-13 12:05:00,112.2,112.34,112.2,112.32,3213.0,84.8196,84.9254,84.8196,84.9103,3213.0
2017-07-13 12:10:00,112.28,112.41,112.27,112.38,4659.0,84.88,84.9783,84.8725,84.9556,4659.0
2017-07-13 12:15:00,112.38,112.46,112.37,112.44,7347.0,84.9556,85.0161,84.9481,85.001,7347.0
2017-07-13 12:20:00,112.45,112.45,112.35,112.43,5249.0,85.0086,85.0086,84.933,84.9934,5249.0
2017-07-13 12:25:00,112.43,112.49,112.4,112.45,4806.0,84.9934,85.0388,84.9708,85.0086,4806.0
2017-07-13 12:30:00,112.43,112.47,112.4,112.46,1497.0,84.9934,85.0237,84.9708,85.0161,1497.0
2017-07-13 12:35:00,112.49,112.63,112.49,112.63,4098.0,85.0388,85.1446,85.0388,85.1446,4098.0
2017-07-13 12:40:00,112.59,112.68,112.58,112.6,3281.0,85.1144,85.1824,85.1068,85.122,3281.0
2017-07-13 12:45:00,112.61,112.65,112.52,112.59,6896.0,85.1295,85.1598,85.0615,85.1144,6896.0
2017-07-13 12:50:00,112.55,112.66,112.55,112.66,6131.0,85.0842,85.1673,85.0842,85.1673,6131.0
2017-07-13 12:55:00,112.65,112.72,112.6,112.71,9067.0,85.1598,85.2127,85.122,85.2051,9067.0
2017-07-13 13:00:00,112.68,112.77,112.67,112.7,2400.0,85.1824,85.2505,85.1749,85.1976,2400.0
2017-07-13 13:05:00,112.71,112.73,112.68,112.7,2388.0,85.2051,85.2202,85.1824,85.1976,2388.0
2017-07-13 13:10:00,112.7,112.72,112.63,112.66,6118.0,85.1976,85.2127,85.1446,85.1673,6118.0
2017-07-13 13:15:00,112.67,112.74,112.62,112.65,6676.0,85.1749,85.2278,85.1371,85.1598,6676.0
2017-07-13 13:20:00,112.63,112.74,112.61,112.7,2058.0,85.1446,85.2278,85.1295,85.1976,2058.0
2017-07-13 13:25:00,112.71,112.73,112.67,112.71,1560.0,85.2051,85.2202,85.1749,85.2051,1560.0
2017-07-13 13:30:00,112.69,112.78,112.67,112.68,5722.0,85.19,85.258,85.1749,85.1824,5722.0
2017-07-13 13:35:00,112.66,112.7,112.64,112.65,4184.0,85.1673,85.1976,85.1522,85.1598,4184.0
2017-07-13 13:40:00,112.65,112.66,112.58,112.58,4101.0,85.1598,85.1673,85.1068,85.1068,4101.0
2017-07-13 13:45:00,112.57,112.6,112.52,112.56,4253.0,85.0993,85.122,85.0615,85.0917,4253.0
2017-07-13 13:50:00,112.54,112.67,112.54,112.65,3918.0,85.0766,85.1749,85.0766,85.1598,3918.0
2017-07-13 13:55:00,112.72,112.76,112.62,112.62,6950.0,85.2127,85.2429,85.1371,85.1371,6950.0
2017-07-13 14:00:00,112.64,112.68,112.6,112.6,3986.0,85.1522,85.1824,85.122,85.122,3986.0
2017-07-13 14:05:00,112.61,112.7,112.61,112.64,4395.0,85.1295,85.1976,85.1295,85.1522,4395.0
2017-07-13 14:10:00,112.66,112.71,112.66,112.66,3579.0,85.1673,85.2051,85.1673,85.1673,3579.0
2017-07-13 14:15:00,112.66,112.79,112.66,112.71,9792.0,85.1673,85.2656,85.1673,85.2051,9792.0
2017-07-13 14:20:00,112.7,112.73,112.66,112.69,4121.0,85.1976,85.2202,85.1673,85.19,4121.0
2017-07-13 14:25:00,112.68,112.75,112.65,112.65,5244.0,85.1824,85.2354,85.1598,85.1598,5244.0
2017-07-13 14:30:00,112.65,112.72,112.59,112.6,17319.0,85.1598,85.2127,85.1144,85.122,17319.0
2017-07-13 14:35:00,112.59,112.66,112.54,112.61,5156.0,85.1144,85.1673,85.0766,85.1295,5156.0
2017-07-13 14:40:00,112.64,112.69,112.6,112.63,5359.0,85.1522,85.19,85.122,85.1446,5359.0
2017-07-13 14:45:00,112.61,112.72,112.58,112.65,59658.0,85.1295,85.2127,85.1068,85.1598,59658.0
2017-07-13 14:50:00,112.63,112.69,112.59,112.69,9317.0,85.1446,85.19,85.1144,85.19,9317.0
2017-07-13 14:55:00,112.66,112.69,112.56,112.61,6813.0,85.1673,85.19,85.0917,85.1295,6813.0
2017-07-13 15:00:00,112.6,112.69,112.54,112.6,5670.0,85.122,85.19,85.0766,85.122,5670.0
2017-07-13 15:05:00,112.62,112.63,112.58,112.63,8659.0,85.1371,85.1446,85.1068,85.1446,8659.0
2017-07-13 15:10:00,112.64,112.67,112.62,112.66,10335.0,85.1522,85.1749,85.1371,85.1673,10335.0
2017-07-13 15:15:00,112.67,112.74,112.65,112.72,11940.0,85.1749,85.2278,85.1598,85.2127,11940.0
2017-07-13 15:20:00,112.72,112.74,112.63,112.72,8443.0,85.2127,85.2278,85.1446,85.2127,8443.0
2017-07-13 15:25:00,112.72,112.72,112.69,112.7,7100.0,85.2127,85.2127,85.19,85.1976,7100.0
2017-07-13 15:30:00,112.69,112.71,112.63,112.66,15873.0,85.19,85.2051,85.1446,85.1673,15873.0
2017-07-13 15:35:00,112.66,112.7,112.66,112.69,24622.0,85.1673,85.1976,85.1673,85.19,24622.0
2017-07-13 15:40:00,112.69,112.71,112.67,112.69,27191.0,85.19,85.2051,85.1749,85.19,27191.0
2017-07-13 15:45:00,112.7,112.72,112.68,112.7,48933.0,85.1976,85.2127,85.1824,85.1976,48933.0
2017-07-13 15:50:00,112.7,112.72,112.62,112.62,40800.0,85.1976,85.2127,85.1371,85.1371,40800.0
2017-07-13 15:55:00,112.64,112.64,112.41,112.57,97230.0,85.1522,85.1522,84.9783,85.0993,97230.0
2017-07-14 09:30:00,113.22,113.81,112.78,113.45,15331.0,85.5907,86.0367,85.258,85.7645,15331.0
2017-07-14 09:35:00,113.49,113.83,113.38,113.67,16075.0,85.7948,86.0518,85.7116,85.9308,16075.0
2017-07-14 09:40:00,113.69,114.2,113.68,114.06,10650.0,85.946,86.3315,85.9384,86.2257,10650.0
2017-07-14 09:45:00,114.02,114.15,113.92,114.0,3617.0,86.1954,86.2937,86.1198,86.1803,3617.0
2017-07-14 09:50:00,113.94,114.13,113.94,114.02,2500.0,86.135,86.2786,86.135,86.1954,2500.0
2017-07-14 09:55:00,114.12,114.2,113.87,114.01,6600.0,86.271,86.3315,86.082,86.1879,6600.0
2017-07-14 10:00:00,114.06,114.2,114.05,114.15,5139.0,86.2257,86.3315,86.2181,86.2937,5139.0
2017-07-14 10:05:00,114.12,114.15,113.99,114.05,4705.0,86.271,86.2937,86.1728,86.2181,4705.0
2017-07-14 10:10:00,114.04,114.07,113.93,113.93,2417.0,86.2106,86.2332,86.1274,86.1274,2417.0
2017-07-14 10:15:00,113.96,114.01,113.9,113.95,3906.0,86.1501,86.1879,86.1047,86.1425,3906.0
2017-07-14 10:20:00,113.98,113.98,113.82,113.82,6353.0,86.1652,86.1652,86.0442,86.0442,6353.0
2017-07-14 10:25:00,113.81,113.91,113.78,113.78,6711.0,86.0367,86.1123,86.014,86.014,6711.0
2017-07-14 10:30:00,113.76,113.9,113.73,113.73,9347.0,85.9989,86.1047,85.9762,85.9762,9347.0
2017-07-14 10:35:00,113.71,113.72,113.57,113.61,5490.0,85.9611,85.9686,85.8552,85.8855,5490.0
2017-07-14 10:40:00,113.62,113.71,113.55,113.62,5860.0,85.893,85.9611,85.8401,85.893,5860.0
2017-07-14 10:45:00,113.63,113.87,113.56,113.87,17203.0,85.9006,86.082,85.8477,86.082,17203.0
2017-07-14 10:50:00,113.8,113.91,113.65,113.82,13770.0,86.0291,86.1123,85.9157,86.0442,13770.0
2017-07-14 10:55:00,113.79,113.88,113.76,113.88,3811.0,86.0216,86.0896,85.9989,86.0896,3811.0
2017-07-14 11:00:00,113.88,113.92,113.74,113.88,13180.0,86.0896,86.1198,85.9838,86.0896,13180.0
2017-07-14 11:05:00,113.87,113.91,113.6,113.64,10975.0,86.082,86.1123,85.8779,85.9082,10975.0
2017-07-14 11:10:00,113.7,113.75,113.46,113.56,9165.0,85.9535,85.9913,85.7721,85.8477,9165.0
2017-07-14 11:15:00,113.56,113.59,113.51,113.55,12599.0,85.8477,85.8704,85.8099,85.8401,12599.0
2017-07-14 11:20:00,113.6,113.68,113.41,113.44,10678.0,85.8779,85.9384,85.7343,85.757,10678.0
2017-07-14 11:25:00,113.41,113.43,113.26,113.29,9397.0,85.7343,85.7494,85.6209,85.6436,9397.0
2017-07-14 11:30:00,113.29,113.31,113.2,113.2,2100.0,85.6436,85.6587,85.5755,85.5755,2100.0
2017-07-14 11:35:00,113.2,113.29,113.2,113.23,2850.0,85.5755,85.6436,85.5755,85.5982,2850.0
2017-07-14 11:40:00,113.2,113.3,113.13,113.24,3100.0,85.5755,85.6511,85.5226,85.6058,3100.0
2017-07-14 11:45:00,113.29,113.3,113.23,113.25,6925.0,85.6436,85.6511,85.5982,85.6133,6925.0
2017-07-14 11:50:00,113.23,113.32,113.23,113.3,7601.0,85.5982,85.6663,85.5982,85.6511,7601.0
2017-07-14 11:55:00,113.3,113.31,113.23,113.3,9535.0,85.6511,85.6587,85.5982,85.6511,9535.0
2017-07-14 12:00:00,113.28,113.28,113.2,113.23,5500.0,85.636,85.636,85.5755,85.5982,5500.0
2017-07-14 12:05:00,113.18,113.2,113.1,113.1,3381.0,85.5604,85.5755,85.4999,85.4999,3381.0
2017-07-14 12:10:00,113.07,113.16,113.07,113.15,3951.0,85.4773,85.5453,85.4773,85.5377,3951.0
2017-07-14 12:15:00,113.18,113.29,113.18,113.2,3312.0,85.5604,85.6436,85.5604,85.5755,3312.0
2017-07-14 12:20:00,113.17,113.23,113.1,113.1,1401.0,85.5529,85.5982,85.4999,85.4999,1401.0
2017-07-14 12:25:00,113.15,113.15,113.07,113.1,300.0,85.5377,85.5377,85.4773,85.4999,300.0
2017-07-14 12:30:00,113.06,113.14,113.06,113.12,3108.0,85.4697,85.5302,85.4697,85.5151,3108.0
2017-07-14 12:35:00,113.09,113.09,113.01,113.05,3666.0,85.4924,85.4924,85.4319,85.4621,3666.0
2017-07-14 12:40:00,113.01,113.01,112.9,112.91,1400.0,85.4319,85.4319,85.3487,85.3563,1400.0
2017-07-14 12:45:00,112.93,112.94,112.87,112.89,2243.0,85.3714,85.379,85.3261,85.3412,2243.0
2017-07-14 12:50:00,112.89,112.92,112.84,112.9,2947.0,85.3412,85.3639,85.3034,85.3487,2947.0
2017-07-14 12:55:00,112.88,112.88,112.82,112.82,868.0,85.3336,85.3336,85.2883,85.2883,868.0
2017-07-14 13:00:00,112.86,112.86,112.71,112.71,1693.0,85.3185,85.3185,85.2051,85.2051,1693.0
2017-07-14 13:05:00,112.73,112.73,112.65,112.68,2046.0,85.2202,85.2202,85.1598,85.1824,2046.0
2017-07-14 13:10:00,112.69,112.7,112.61,112.62,6200.0,85.19,85.1976,85.1295,85.1371,6200.0
2017-07-14 13:15:00,112.62,112.68,112.61,112.67,7700.0,85.1371,85.1824,85.1295,85.1749,7700.0
2017-07-14 13:20:00,112.68,112.68,112.5,112.5,5444.0,85.1824,85.1824,85.0464,85.0464,5444.0
2017-07-14 13:25:00,112.5,112.51,112.45,112.49,1181.0,85.0464,85.0539,85.0086,85.0388,1181.0
2017-07-14 13:30:00,112.5,112.56,112.43,112.55,4400.0,85.0464,85.0917,84.9934,85.0842,4400.0
2017-07-14 13:35:00,112.55,112.57,112.53,112.55,2409.0,85.0842,85.0993,85.069,85.0842,2409.0
2017-07-14 13:40:00,112.57,112.58,112.43,112.44,3971.0,85.0993,85.1068,84.9934,85.001,3971.0
2017-07-14 13:45:00,112.48,112.56,112.48,112.49,6308.0,85.0312,85.0917,85.0312,85.0388,6308.0
2017-07-14 13:50:00,112.5,112.5,112.41,112.44,5857.0,85.0464,85.0464,84.9783,85.001,5857.0
2017-07-14 13:55:00,112.46,112.48,112.43,112.47,2600.0,85.0161,85.0312,84.9934,85.0237,2600.0
2017-07-14 14:00:00,112.45,112.46,112.38,112.38,3960.0,85.0086,85.0161,84.9556,84.9556,3960.0
2017-07-14 14:05:00,112.37,112.46,112.34,112.38,7521.0,84.9481,85.0161,84.9254,84.9556,7521.0
2017-07-14 14:10:00,112.41,112.5,112.41,112.5,2500.0,84.9783,85.0464,84.9783,85.0464,2500.0
2017-07-14 14:15:00,112.45,112.5,112.4,112.42,2955.0,85.0086,85.0464,84.9708,84.9859,2955.0
2017-07-14 14:20:00,112.42,112.43,112.35,112.35,2595.0,84.9859,84.9934,84.933,84.933,2595.0
2017-07-14 14:25:00,112.36,112.39,112.26,112.32,5994.0,84.9405,84.9632,84.8649,84.9103,5994.0
2017-07-14 14:30:00,112.33,112.41,112.3,112.39,5342.0,84.9178,84.9783,84.8952,84.9632,5342.0
2017-07-14 14:35:00,112.37,112.4,112.29,112.37,8902.0,84.9481,84.9708,84.8876,84.9481,8902.0
2017-07-14 14:40:00,112.38,112.4,112.34,112.37,2596.0,84.9556,84.9708,84.9254,84.9481,2596.0
2017-07-14 14:45:00,112.39,112.4,112.28,112.28,8925.0,84.9632,84.9708,84.88,84.88,8925.0
2017-07-14 14:50:00,112.3,112.32,112.21,112.21,11531.0,84.8952,84.9103,84.8271,84.8271,11531.0
2017-07-14 14:55:00,112.22,112.22,112.14,112.14,8836.0,84.8347,84.8347,84.7742,84.7742,8836.0
2017-07-14 15:00:00,112.16,112.38,112.16,112.38,8535.0,84.7893,84.9556,84.7893,84.9556,8535.0
2017-07-14 15:05:00,112.37,112.49,112.36,112.46,21779.0,84.9481,85.0388,84.9405,85.0161,21779.0
2017-07-14 15:10:00,112.49,112.52,112.42,112.44,10285.0,85.0388,85.0615,84.9859,85.001,10285.0
2017-07-14 15:15:00,112.43,112.46,112.4,112.43,8783.0,84.9934,85.0161,84.9708,84.9934,8783.0
2017-07-14 15:20:00,112.42,112.46,112.39,112.45,10217.0,84.9859,85.0161,84.9632,85.0086,10217.0
2017-07-14 15:25:00,112.46,112.5,112.38,112.39,11916.0,85.0161,85.0464,84.9556,84.9632,11916.0
2017-07-14 15:30:00,112.36,112.4,112.2,112.26,14580.0,84.9405,84.9708,84.8196,84.8649,14580.0
2017-07-14 15:35:00,112.27,112.28,112.13,112.16,23340.0,84.8725,84.88,84.7667,84.7893,23340.0
2017-07-14 15:40:00,112.21,112.27,112.18,112.24,21697.0,84.8271,84.8725,84.8045,84.8498,21697.0
2017-07-14 15:45:00,112.23,112.27,112.15,112.18,16907.0,84.8422,84.8725,84.7818,84.8045,16907.0
2017-07-14 15:50:00,112.17,112.18,112.11,112.11,25943.0,84.7969,84.8045,84.7515,84.7515,25943.0
2017-07-14 15:55:00,112.11,112.29,112.1,112.2,71046.0,84.7515,84.8876,84.744,84.8196,71046.0
2017-07-17 09:30:00,112.14,112.26,111.58,112.25,17332.0,84.7742,84.8649,84.3509,84.8574,17332.0
2017-07-17 09:35:00,112.27,112.44,111.92,111.92,33086.0,84.8725,85.001,84.6079,84.6079,33086.0
2017-07-17 09:40:00,111.96,112.15,111.96,112.09,19048.0,84.6381,84.7818,84.6381,84.7364,19048.0
2017-07-17 09:45:00,112.09,112.39,112.09,112.28,8387.0,84.7364,84.9632,84.7364,84.88,8387.0
2017-07-17 09:50:00,112.22,112.33,112.05,112.33,24535.0,84.8347,84.9178,84.7062,84.9178,24535.0
2017-07-17 09:55:00,112.31,112.31,112.07,112.07,6144.0,84.9027,84.9027,84.7213,84.7213,6144.0
2017-07-17 10:00:00,112.04,112.32,112.03,112.29,12032.0,84.6986,84.9103,84.6911,84.8876,12032.0
2017-07-17 10:05:00,112.3,112.34,112.19,112.19,4040.0,84.8952,84.9254,84.812,84.812,4040.0
2017-07-17 10:10:00,112.18,112.29,112.13,112.25,5500.0,84.8045,84.8876,84.7667,84.8574,5500.0
2017-07-17 10:15:00,112.28,112.36,112.22,112.22,2364.0,84.88,84.9405,84.8347,84.8347,2364.0
2017-07-17 10:20:00,112.25,112.36,112.24,112.36,1351.0,84.8574,84.9405,84.8498,84.9405,1351.0
2017-07-17 10:25:00,112.38,112.49,112.28,112.28,12408.0,84.9556,85.0388,84.88,84.88,12408.0
2017-07-17 10:30:00,112.33,112.38,112.28,112.29,5944.0,84.9178,84.9556,84.88,84.8876,5944.0
2017-07-17 10:35:00,112.31,112.31,112.2,112.2,13266.0,84.9027,84.9027,84.8196,84.8196,13266.0
2017-07-17 10:40:00,112.25,112.39,112.14,112.36,7401.0,84.8574,84.9632,84.7742,84.9405,7401.0
2017-07-17 10:45:00,112.35,112.39,112.21,112.34,8904.0,84.933,84.9632,84.8271,84.9254,8904.0
2017-07-17 10:50:00,112.31,112.49,112.31,112.43,9265.0,84.9027,85.0388,84.9027,84.9934,9265.0
2017-07-17 10:55:00,112.48,112.48,112.34,112.44,6889.0,85.0312,85.0312,84.9254,85.001,6889.0
2017-07-17 11:00:00,112.45,112.52,112.44,112.46,9871.0,85.0086,85.0615,85.001,85.0161,9871.0
2017-07-17 11:05:00,112.44,112.46,112.3,112.4,8884.0,85.001,85.0161,84.8952,84.9708,8884.0
2017-07-17 11:10:00,112.41,112.41,112.35,112.38,4908.0,84.9783,84.9783,84.933,84.9556,4908.0
2017-07-17 11:15:00,112.39,112.43,112.38,112.4,5205.0,84.9632,84.9934,84.9556,84.9708,5205.0
2017-07-17 11:20:00,112.38,112.43,112.31,112.35,5814.0,84.9556,84.9934,84.9027,84.933,5814.0
2017-07-17 11:25:00,112.33,112.35,112.28,112.29,4200.0,84.9178,84.933,84.88,84.8876,4200.0
2017-07-17 11:30:00,112.29,112.35,112.21,112.23,5972.0,84.8876,84.933,84.8271,84.8422,5972.0
2017-07-17 11:35:00,112.2,112.29,112.17,112.26,14998.0,84.8196,84.8876,84.7969,84.8649,14998.0
2017-07-17 11:40:00,112.27,112.38,112.26,112.37,10832.0,84.8725,84.9556,84.8649,84.9481,10832.0
2017-07-17 11:45:00,112.35,112.43,112.17,112.17,9090.0,84.933,84.9934,84.7969,84.7969,9090.0
2017-07-17 11:50:00,112.16,112.2,112.13,112.19,5300.0,84.7893,84.8196,84.7667,84.812,5300.0
2017-07-17 11:55:00,112.18,112.32,112.17,112.23,9010.0,84.8045,84.9103,84.7969,84.8422,9010.0
2017-07-17 12:00:00,112.26,112.32,112.25,112.27,3992.0,84.8649,84.9103,84.8574,84.8725,3992.0
2017-07-17 12:05:00,112.29,112.3,112.22,112.3,7900.0,84.8876,84.8952,84.8347,84.8952,7900.0
2017-07-17 12:10:00,112.32,112.32,112.26,112.3,5079.0,84.9103,84.9103,84.8649,84.8952,5079.0
2017-07-17 12:15:00,112.31,112.37,112.3,112.37,3030.0,84.9027,84.9481,84.8952,84.9481,3030.0
2017-07-17 12:20:00,112.37,112.38,112.3,112.38,4650.0,84.9481,84.9556,84.8952,84.9556,4650.0
2017-07-17 12:25:00,112.38,112.48,112.35,112.48,4600.0,84.9556,85.0312,84.933,85.0312,4600.0
2017-07-17 12:30:00,112.44,112.6,112.42,112.59,3350.0,85.001,85.122,84.9859,85.1144,3350.0
2017-07-17 12:35:00,112.61,112.68,112.54,112.68,6230.0,85.1295,85.1824,85.0766,85.1824,6230.0
2017-07-17 12:40:00,112.69,112.69,112.54,112.58,7965.0,85.19,85.19,85.0766,85.1068,7965.0
2017-07-17 12:45:00,112.59,112.66,112.57,112.66,3154.0,85.1144,85.1673,85.0993,85.1673,3154.0
2017-07-17 12:50:00,112.66,112.66,112.5,112.62,7148.0,85.1673,85.1673,85.0464,85.1371,7148.0
2017-07-17 12:55:00,112.62,112.67,112.59,112.63,3730.0,85.1371,85.1749,85.1144,85.1446,3730.0
2017-07-17 13:00:00,112.63,112.7,112.62,112.67,53812.0,85.1446,85.1976,85.1371,85.1749,53812.0
2017-07-17 13:05:00,112.69,112.74,112.68,112.72,16010.0,85.19,85.2278,85.1824,85.2127,16010.0
2017-07-17 13:10:00,112.73,112.75,112.7,112.73,1450.0,85.2202,85.2354,85.1976,85.2202,1450.0
2017-07-17 13:15:00,112.74,112.78,112.67,112.68,4462.0,85.2278,85.258,85.1749,85.1824,4462.0
2017-07-17 13:20:00,112.73,112.75,112.63,112.63,4520.0,85.2202,85.2354,85.1446,85.1446,4520.0
2017-07-17 13:25:00,112.64,112.75,112.63,112.67,5018.0,85.1522,85.2354,85.1446,85.1749,5018.0
2017-07-17 13:30:00,112.69,112.71,112.63,112.63,3200.0,85.19,85.2051,85.1446,85.1446,3200.0
2017-07-17 13:35:00,112.63,112.7,112.61,112.64,4380.0,85.1446,85.1976,85.1295,85.1522,4380.0
2017-07-17 13:40:00,112.67,112.67,112.61,112.65,4500.0,85.1749,85.1749,85.1295,85.1598,4500.0
2017-07-17 13:45:00,112.68,112.74,112.65,112.74,5770.0,85.1824,85.2278,85.1598,85.2278,5770.0
2017-07-17 13:50:00,112.75,112.77,112.67,112.73,6821.0,85.2354,85.2505,85.1749,85.2202,6821.0
2017-07-17 13:55:00,112.7,112.7,112.57,112.57,5462.0,85.1976,85.1976,85.0993,85.0993,5462.0
2017-07-17 14:00:00,112.58,112.59,112.48,112.53,6215.0,85.1068,85.1144,85.0312,85.069,6215.0
2017-07-17 14:05:00,112.52,112.6,112.51,112.6,5240.0,85.0615,85.122,85.0539,85.122,5240.0
2017-07-17 14:10:00,112.56,112.58,112.47,112.58,5453.0,85.0917,85.1068,85.0237,85.1068,5453.0
2017-07-17 14:15:00,112.58,112.59,112.45,112.51,9529.0,85.1068,85.1144,85.0086,85.0539,9529.0
2017-07-17 14:20:00,112.49,112.54,112.47,112.53,16649.0,85.0388,85.0766,85.0237,85.069,16649.0
2017-07-17 14:25:00,112.54,112.67,112.52,112.62,3745.0,85.0766,85.1749,85.0615,85.1371,3745.0
2017-07-17 14:30:00,112.66,112.69,112.6,112.63,6531.0,85.1673,85.19,85.122,85.1446,6531.0
2017-07-17 14:35:00,112.63,112.7,112.6,112.66,9527.0,85.1446,85.1976,85.122,85.1673,9527.0
2017-07-17 14:40:00,112.68,112.7,112.58,112.6,4976.0,85.1824,85.1976,85.1068,85.122,4976.0
2017-07-17 14:45:00,112.62,112.63,112.54,112.54,10039.0,85.1371,85.1446,85.0766,85.0766,10039.0
2017-07-17 14:50:00,112.55,112.56,112.49,112.52,6018.0,85.0842,85.0917,85.0388,85.0615,6018.0
2017-07-17 14:55:00,112.51,112.51,112.41,112.41,5834.0,85.0539,85.0539,84.9783,84.9783,5834.0
2017-07-17 15:00:00,112.44,112.48,112.42,112.43,12457.0,85.001,85.0312,84.9859,84.9934,12457.0
2017-07-17 15:05:00,112.42,112.45,112.4,112.41,9033.0,84.9859,85.0086,84.9708,84.9783,9033.0
2017-07-17 15:10:00,112.43,112.44,112.37,112.39,15577.0,84.9934,85.001,84.9481,84.9632,15577.0
2017-07-17 15:15:00,112.37,112.4,112.27,112.3,18546.0,84.9481,84.9708,84.8725,84.8952,18546.0
2017-07-17 15:20:00,112.29,112.58,112.29,112.58,20511.0,84.8876,85.1068,84.8876,85.1068,20511.0
2017-07-17 15:25:00,112.59,112.71,112.53,112.59,16105.0,85.1144,85.2051,85.069,85.1144,16105.0
2017-07-17 15:30:00,112.58,112.63,112.49,112.62,10095.0,85.1068,85.1446,85.0388,85.1371,10095.0
2017-07-17 15:35:00,112.61,112.69,112.6,112.65,9844.0,85.1295,85.19,85.122,85.1598,9844.0
2017-07-17 15:40:00,112.65,112.65,112.49,112.5,14556.0,85.1598,85.1598,85.0388,85.0464,14556.0
2017-07-17 15:45:00,112.51,112.61,112.5,112.53,20602.0,85.0539,85.1295,85.0464,85.069,20602.0
2017-07-17 15:50:00,112.53,112.66,112.53,112.54,20767.0,85.069,85.1673,85.069,85.0766,20767.0
2017-07-17 15:55:00,112.57,112.74,112.54,112.7,75216.0,85.0993,85.2278,85.0766,85.1976,75216.0
2017-07-18 09:30:00,112.59,112.88,112.52,112.87,8152.0,85.1144,85.3336,85.0615,85.3261,8152.0
2017-07-18 09:35:00,112.91,113.07,112.77,112.94,12495.0,85.3563,85.4773,85.2505,85.379,12495.0
2017-07-18 09:40:00,113.0,113.33,112.85,113.24,9870.0,85.4243,85.6738,85.3109,85.6058,9870.0
2017-07-18 09:45:00,113.24,113.45,113.13,113.28,6058.0,85.6058,85.7645,85.5226,85.636,6058.0
2017-07-18 09:50:00,113.27,113.46,113.22,113.43,6826.0,85.6285,85.7721,85.5907,85.7494,6826.0
2017-07-18 09:55:00,113.44,113.44,113.18,113.19,6866.0,85.757,85.757,85.5604,85.568,6866.0
2017-07-18 10:00:00,113.1,113.15,112.78,112.79,4410.0,85.4999,85.5377,85.258,85.2656,4410.0
2017-07-18 10:05:00,112.82,112.89,112.38,112.42,5984.0,85.2883,85.3412,84.9556,84.9859,5984.0
2017-07-18 10:10:00,112.37,112.96,112.3,112.95,16016.0,84.9481,85.3941,84.8952,85.3865,16016.0
2017-07-18 10:15:00,112.99,113.07,112.84,112.84,7918.0,85.4168,85.4773,85.3034,85.3034,7918.0
2017-07-18 10:20:00,112.78,112.87,112.58,112.7,5910.0,85.258,85.3261,85.1068,85.1976,5910.0
2017-07-18 10:25:00,112.68,112.76,112.57,112.61,3789.0,85.1824,85.2429,85.0993,85.1295,3789.0
2017-07-18 10:30:00,112.65,112.78,112.63,112.78,9890.0,85.1598,85.258,85.1446,85.258,9890.0
2017-07-18 10:35:00,112.78,112.8,112.7,112.75,2700.0,85.258,85.2732,85.1976,85.2354,2700.0
2017-07-18 10:40:00,112.75,112.86,112.71,112.86,4278.0,85.2354,85.3185,85.2051,85.3185,4278.0
2017-07-18 10:45:00,112.91,112.95,112.84,112.89,3900.0,85.3563,85.3865,85.3034,85.3412,3900.0
2017-07-18 10:50:00,112.89,113.01,112.89,113.01,2080.0,85.3412,85.4319,85.3412,85.4319,2080.0
2017-07-18 10:55:00,113.05,113.16,113.05,113.14,3172.0,85.4621,85.5453,85.4621,85.5302,3172.0
2017-07-18 11:00:00,113.13,113.29,113.1,113.29,20613.0,85.5226,85.6436,85.4999,85.6436,20613.0
2017-07-18 11:05:00,113.28,113.3,113.27,113.28,2000.0,85.636,85.6511,85.6285,85.636,2000.0
2017-07-18 11:10:00,113.28,113.32,113.0,113.0,7223.0,85.636,85.6663,85.4243,85.4243,7223.0
2017-07-18 11:15:00,113.01,113.03,112.88,113.03,5296.0,85.4319,85.447,85.3336,85.447,5296.0
2017-07-18 11:20:00,113.04,113.11,113.01,113.03,7443.0,85.4546,85.5075,85.4319,85.447,7443.0
2017-07-18 11:25:00,112.96,113.07,112.9,112.9,9375.0,85.3941,85.4773,85.3487,85.3487,9375.0
2017-07-18 11:30:00,112.92,112.96,112.84,112.92,3558.0,85.3639,85.3941,85.3034,85.3639,3558.0
2017-07-18 11:35:00,112.93,112.93,112.8,112.82,1000.0,85.3714,85.3714,85.2732,85.2883,1000.0
2017-07-18 11:40:00,112.81,112.89,112.79,112.82,3800.0,85.2807,85.3412,85.2656,85.2883,3800.0
2017-07-18 11:45:00,112.81,112.81,112.69,112.73,2924.0,85.2807,85.2807,85.19,85.2202,2924.0
2017-07-18 11:50:00,112.72,112.74,112.61,112.62,5605.0,85.2127,85.2278,85.1295,85.1371,5605.0
2017-07-18 11:55:00,112.58,112.6,112.54,112.55,4352.0,85.1068,85.122,85.0766,85.0842,4352.0
2017-07-18 12:00:00,112.61,112.62,112.57,112.61,3200.0,85.1295,85.1371,85.0993,85.1295,3200.0
2017-07-18 12:05:00,112.61,112.63,112.51,112.53,4741.0,85.1295,85.1446,85.0539,85.069,4741.0
2017-07-18 12:10:00,112.53,112.53,112.45,112.47,5654.0,85.069,85.069,85.0086,85.0237,5654.0
2017-07-18 12:15:00,112.47,112.56,112.46,112.48,3189.0,85.0237,85.0917,85.0161,85.0312,3189.0
2017-07-18 12:20:00,112.44,112.56,112.43,112.56,4703.0,85.001,85.0917,84.9934,85.0917,4703.0
2017-07-18 12:25:00,112.59,112.69,112.58,112.66,8275.0,85.1144,85.19,85.1068,85.1673,8275.0
2017-07-18 12:30:00,112.66,112.67,112.62,112.62,1100.0,85.1673,85.1749,85.1371,85.1371,1100.0
2017-07-18 12:35:00,112.59,112.59,112.48,112.49,4100.0,85.1144,85.1144,85.0312,85.0388,4100.0
2017-07-18 12:40:00,112.52,112.54,112.41,112.41,5490.0,85.0615,85.0766,84.9783,84.9783,5490.0
2017-07-18 12:45:00,112.41,112.47,112.38,112.44,2100.0,84.9783,85.0237,84.9556,85.001,2100.0
2017-07-18 12:50:00,112.44,112.55,112.44,112.5,3400.0,85.001,85.0842,85.001,85.0464,3400.0
2017-07-18 12:55:00,112.53,112.56,112.51,112.56,1785.0,85.069,85.0917,85.0539,85.0917,1785.0
2017-07-18 13:00:00,112.55,112.59,112.51,112.58,2880.0,85.0842,85.1144,85.0539,85.1068,2880.0
2017-07-18 13:05:00,112.56,112.56,112.5,112.51,1630.0,85.0917,85.0917,85.0464,85.0539,1630.0
2017-07-18 13:10:00,112.51,112.51,112.42,112.42,3700.0,85.0539,85.0539,84.9859,84.9859,3700.0
2017-07-18 13:15:00,112.45,112.5,112.43,112.46,3402.0,85.0086,85.0464,84.9934,85.0161,3402.0
2017-07-18 13:20:00,112.46,112.54,112.46,112.48,3691.0,85.0161,85.0766,85.0161,85.0312,3691.0
2017-07-18 13:25:00,112.46,112.51,112.43,112.47,3300.0,85.0161,85.0539,84.9934,85.0237,3300.0
2017-07-18 13:30:00,112.49,112.5,112.44,112.5,2100.0,85.0388,85.0464,85.001,85.0464,2100.0
2017-07-18 13:35:00,112.5,112.54,112.47,112.53,3274.0,85.0464,85.0766,85.0237,85.069,3274.0
2017-07-18 13:40:00,112.53,112.6,112.53,112.56,2515.0,85.069,85.122,85.069,85.0917,2515.0
2017-07-18 13:45:00,112.54,112.54,112.46,112.5,2051.0,85.0766,85.0766,85.0161,85.0464,2051.0
2017-07-18 13:50:00,112.51,112.56,112.47,112.53,3929.0,85.0539,85.0917,85.0237,85.069,3929.0
2017-07-18 13:55:00,112.52,112.61,112.52,112.57,2181.0,85.0615,85.1295,85.0615,85.0993,2181.0
2017-07-18 14:00:00,112.55,112.58,112.53,112.56,2108.0,85.0842,85.1068,85.069,85.0917,2108.0
2017-07-18 14:05:00,112.54,112.56,112.5,112.53,3531.0,85.0766,85.0917,85.0464,85.069,3531.0
2017-07-18 14:10:00,112.53,112.53,112.29,112.29,10538.0,85.069,85.069,84.8876,84.8876,10538.0
2017-07-18 14:15:00,112.28,112.35,112.27,112.35,8515.0,84.88,84.933,84.8725,84.933,8515.0
2017-07-18 14:20:00,112.41,112.53,112.41,112.5,3601.0,84.9783,85.069,84.9783,85.0464,3601.0
2017-07-18 14:25:00,112.47,112.49,112.43,112.44,10440.0,85.0237,85.0388,84.9934,85.001,10440.0
2017-07-18 14:30:00,112.48,112.55,112.46,112.55,11126.0,85.0312,85.0842,85.0161,85.0842,11126.0
2017-07-18 14:35:00,112.56,112.63,112.56,112.63,7393.0,85.0917,85.1446,85.0917,85.1446,7393.0
2017-07-18 14:40:00,112.63,112.65,112.6,112.62,11444.0,85.1446,85.1598,85.122,85.1371,11444.0
2017-07-18 14:45:00,112.63,112.67,112.62,112.63,23113.0,85.1446,85.1749,85.1371,85.1446,23113.0
2017-07-18 14:50:00,112.63,112.63,112.44,112.59,18927.0,85.1446,85.1446,85.001,85.1144,18927.0
2017-07-18 14:55:00,112.57,112.66,112.57,112.66,9500.0,85.0993,85.1673,85.0993,85.1673,9500.0
2017-07-18 15:00:00,112.63,112.69,112.62,112.66,9529.0,85.1446,85.19,85.1371,85.1673,9529.0
2017-07-18 15:05:00,112.67,112.77,112.64,112.76,8009.0,85.1749,85.2505,85.1522,85.2429,8009.0
2017-07-18 15:10:00,112.75,112.75,112.65,112.67,6500.0,85.2354,85.2354,85.1598,85.1749,6500.0
2017-07-18 15:15:00,112.65,112.74,112.65,112.7,30621.0,85.1598,85.2278,85.1598,85.1976,30621.0
2017-07-18 15:20:00,112.72,112.72,112.67,112.7,6243.0,85.2127,85.2127,85.1749,85.1976,6243.0
2017-07-18 15:25:00,112.69,112.71,112.65,112.67,9576.0,85.19,85.2051,85.1598,85.1749,9576.0
2017-07-18 15:30:00,112.7,112.73,112.67,112.71,6664.0,85.1976,85.2202,85.1749,85.2051,6664.0
2017-07-18 15:35:00,112.74,112.74,112.68,112.72,13572.0,85.2278,85.2278,85.1824,85.2127,13572.0
2017-07-18 15:40:00,112.71,112.73,112.66,112.67,21841.0,85.2051,85.2202,85.1673,85.1749,21841.0
2017-07-18 15:45:00,112.67,112.8,112.65,112.8,41787.0,85.1749,85.2732,85.1598,85.2732,41787.0
2017-07-18 15:50:00,112.78,112.83,112.78,112.83,20720.0,85.258,85.2958,85.258,85.2958,20720.0
2017-07-18 15:55:00,112.84,113.06,112.83,113.0,154005.0,85.3034,85.4697,85.2958,85.4243,154005.0
2017-07-19 09:30:00,112.56,112.89,111.93,111.93,64923.0,85.0917,85.3412,84.6155,84.6155,64923.0
2017-07-19 09:35:00,111.96,112.36,111.8,112.23,17751.0,84.6381,84.9405,84.5172,84.8422,17751.0
2017-07-19 09:40:00,112.22,112.55,112.17,112.5,13756.0,84.8347,85.0842,84.7969,85.0464,13756.0
2017-07-19 09:45:00,112.51,112.51,112.02,112.02,35186.0,85.0539,85.0539,84.6835,84.6835,35186.0
2017-07-19 09:50:00,111.92,112.19,111.76,111.89,18762.0,84.6079,84.812,84.4869,84.5852,18762.0
2017-07-19 09:55:00,111.95,112.0,111.72,111.93,26600.0,84.6306,84.6684,84.4567,84.6155,26600.0
2017-07-19 10:00:00,111.97,112.04,111.87,111.9,10900.0,84.6457,84.6986,84.5701,84.5928,10900.0
2017-07-19 10:05:00,111.91,111.91,111.66,111.72,37533.0,84.6003,84.6003,84.4113,84.4567,37533.0
2017-07-19 10:10:00,111.65,111.71,111.48,111.56,9050.0,84.4038,84.4491,84.2753,84.3358,9050.0
2017-07-19 10:15:00,111.57,111.71,111.5,111.62,8918.0,84.3433,84.4491,84.2904,84.3811,8918.0
2017-07-19 10:20:00,111.6,111.66,111.57,111.6,19402.0,84.366,84.4113,84.3433,84.366,19402.0
2017-07-19 10:25:00,111.6,112.0,111.6,112.0,26294.0,84.366,84.6684,84.366,84.6684,26294.0
2017-07-19 10:30:00,112.03,112.2,111.98,112.2,8741.0,84.6911,84.8196,84.6533,84.8196,8741.0
2017-07-19 10:35:00,112.2,112.43,112.2,112.32,8209.0,84.8196,84.9934,84.8196,84.9103,8209.0
2017-07-19 10:40:00,112.36,112.43,112.36,112.4,6608.0,84.9405,84.9934,84.9405,84.9708,6608.0
2017-07-19 10:45:00,112.36,112.49,112.28,112.34,10154.0,84.9405,85.0388,84.88,84.9254,10154.0
2017-07-19 10:50:00,112.31,112.48,112.25,112.47,7386.0,84.9027,85.0312,84.8574,85.0237,7386.0
2017-07-19 10:55:00,112.46,112.49,112.39,112.4,9033.0,85.0161,85.0388,84.9632,84.9708,9033.0
2017-07-19 11:00:00,112.35,112.45,111.97,112.31,22243.0,84.933,85.0086,84.6457,84.9027,22243.0
2017-07-19 11:05:00,112.29,112.42,112.24,112.39,13812.0,84.8876,84.9859,84.8498,84.9632,13812.0
2017-07-19 11:10:00,112.37,112.37,112.3,112.33,3430.0,84.9481,84.9481,84.8952,84.9178,3430.0
2017-07-19 11:15:00,112.34,112.43,112.19,112.2,10418.0,84.9254,84.9934,84.812,84.8196,10418.0
2017-07-19 11:20:00,112.19,112.22,111.86,112.08,18639.0,84.812,84.8347,84.5625,84.7289,18639.0
2017-07-19 11:25:00,112.1,112.49,112.1,112.46,9858.0,84.744,85.0388,84.744,85.0161,9858.0
2017-07-19 11:30:00,112.49,112.68,112.49,112.59,27846.0,85.0388,85.1824,85.0388,85.1144,27846.0
2017-07-19 11:35:00,112.59,112.74,112.59,112.67,8624.0,85.1144,85.2278,85.1144,85.1749,8624.0
2017-07-19 11:40:00,112.69,112.73,112.61,112.71,6764.0,85.19,85.2202,85.1295,85.2051,6764.0
2017-07-19 11:45:00,112.7,112.95,112.67,112.88,9835.0,85.1976,85.3865,85.1749,85.3336,9835.0
2017-07-19 11:50:00,112.88,113.05,112.88,113.05,9174.0,85.3336,85.4621,85.3336,85.4621,9174.0
2017-07-19 11:55:00,113.04,113.05,112.95,113.03,5904.0,85.4546,85.4621,85.3865,85.447,5904.0
2017-07-19 12:00:00,113.06,113.16,113.06,113.11,4668.0,85.4697,85.5453,85.4697,85.5075,4668.0
2017-07-19 12:05:00,113.08,113.08,112.99,113.05,4201.0,85.4848,85.4848,85.4168,85.4621,4201.0
2017-07-19 12:10:00,113.07,113.14,113.07,113.08,2301.0,85.4773,85.5302,85.4773,85.4848,2301.0
2017-07-19 12:15:00,113.08,113.14,113.0,113.0,3232.0,85.4848,85.5302,85.4243,85.4243,3232.0
2017-07-19 12:20:00,112.99,113.15,112.99,113.15,4200.0,85.4168,85.5377,85.4168,85.5377,4200.0
2017-07-19 12:25:00,113.13,113.17,113.06,113.07,3614.0,85.5226,85.5529,85.4697,85.4773,3614.0
2017-07-19 12:30:00,113.06,113.07,113.04,113.05,700.0,85.4697,85.4773,85.4546,85.4621,700.0
2017-07-19 12:35:00,113.04,113.04,112.99,113.04,2257.0,85.4546,85.4546,85.4168,85.4546,2257.0
2017-07-19 12:40:00,113.04,113.05,112.99,113.01,2970.0,85.4546,85.4621,85.4168,85.4319,2970.0
2017-07-19 12:45:00,113.01,113.01,112.97,113.01,4250.0,85.4319,85.4319,85.4017,85.4319,4250.0
2017-07-19 12:50:00,112.99,113.08,112.98,113.07,5542.0,85.4168,85.4848,85.4092,85.4773,5542.0
2017-07-19 12:55:00,113.07,113.1,112.99,113.08,3192.0,85.4773,85.4999,85.4168,85.4848,3192.0
2017-07-19 13:00:00,113.11,113.12,113.06,113.06,3744.0,85.5075,85.5151,85.4697,85.4697,3744.0
2017-07-19 13:05:00,113.05,113.18,113.04,113.18,3111.0,85.4621,85.5604,85.4546,85.5604,3111.0
2017-07-19 13:10:00,113.13,113.13,113.0,113.0,1100.0,85.5226,85.5226,85.4243,85.4243,1100.0
2017-07-19 13:15:00,113.04,113.09,113.02,113.03,10670.0,85.4546,85.4924,85.4395,85.447,10670.0
2017-07-19 13:20:00,113.0,113.12,113.0,113.05,13096.0,85.4243,85.5151,85.4243,85.4621,13096.0
2017-07-19 13:25:00,113.06,113.06,113.0,113.03,7800.0,85.4697,85.4697,85.4243,85.447,7800.0
2017-07-19 13:30:00,113.01,113.03,112.96,112.98,6500.0,85.4319,85.447,85.3941,85.4092,6500.0
2017-07-19 13:35:00,112.97,112.97,112.67,112.69,33561.0,85.4017,85.4017,85.1749,85.19,33561.0
2017-07-19 13:40:00,112.71,112.81,112.71,112.73,27962.0,85.2051,85.2807,85.2051,85.2202,27962.0
2017-07-19 13:45:00,112.72,112.78,112.69,112.71,10358.0,85.2127,85.258,85.19,85.2051,10358.0
2017-07-19 13:50:00,112.7,112.71,112.63,112.69,3800.0,85.1976,85.2051,85.1446,85.19,3800.0
2017-07-19 13:55:00,112.67,112.75,112.62,112.73,6641.0,85.1749,85.2354,85.1371,85.2202,6641.0
2017-07-19 14:00:00,112.74,112.79,112.48,112.48,15901.0,85.2278,85.2656,85.0312,85.0312,15901.0
2017-07-19 14:05:00,112.5,112.59,112.46,112.54,10388.0,85.0464,85.1144,85.0161,85.0766,10388.0
2017-07-19 14:10:00,112.54,112.62,112.54,112.62,8187.0,85.0766,85.1371,85.0766,85.1371,8187.0
2017-07-19 14:15:00,112.62,112.63,112.45,112.49,2782.0,85.1371,85.1446,85.0086,85.0388,2782.0
2017-07-19 14:20:00,112.46,112.51,112.4,112.41,6163.0,85.0161,85.0539,84.9708,84.9783,6163.0
2017-07-19 14:25:00,112.41,112.45,112.41,112.45,3590.0,84.9783,85.0086,84.9783,85.0086,3590.0
2017-07-19 14:30:00,112.46,112.5,112.42,112.46,4255.0,85.0161,85.0464,84.9859,85.0161,4255.0
2017-07-19 14:35:00,112.43,112.48,112.41,112.46,4184.0,84.9934,85.0312,84.9783,85.0161,4184.0
2017-07-19 14:40:00,112.48,112.59,112.48,112.56,6871.0,85.0312,85.1144,85.0312,85.0917,6871.0
2017-07-19 14:45:00,112.6,112.64,112.57,112.58,2579.0,85.122,85.1522,85.0993,85.1068,2579.0
2017-07-19 14:50:00,112.57,112.59,112.52,112.52,4008.0,85.0993,85.1144,85.0615,85.0615,4008.0
2017-07-19 14:55:00,112.55,112.63,112.55,112.63,4210.0,85.0842,85.1446,85.0842,85.1446,4210.0
2017-07-19 15:00:00,112.63,112.63,112.54,112.58,2829.0,85.1446,85.1446,85.0766,85.1068,2829.0
2017-07-19 15:05:00,112.6,112.6,112.52,112.58,5245.0,85.122,85.122,85.0615,85.1068,5245.0
2017-07-19 15:10:00,112.56,112.56,112.44,112.47,23712.0,85.0917,85.0917,85.001,85.0237,23712.0
2017-07-19 15:15:00,112.47,112.52,112.46,112.5,15863.0,85.0237,85.0615,85.0161,85.0464,15863.0
2017-07-19 15:20:00,112.5,112.52,112.44,112.49,7113.0,85.0464,85.0615,85.001,85.0388,7113.0
2017-07-19 15:25:00,112.5,112.57,112.48,112.55,6906.0,85.0464,85.0993,85.0312,85.0842,6906.0
2017-07-19 15:30:00,112.54,112.58,112.45,112.48,22277.0,85.0766,85.1068,85.0086,85.0312,22277.0
2017-07-19 15:35:00,112.47,112.48,112.44,112.47,9762.0,85.0237,85.0312,85.001,85.0237,9762.0
2017-07-19 15:40:00,112.47,112.47,112.24,112.29,21137.0,85.0237,85.0237,84.8498,84.8876,21137.0
2017-07-19 15:45:00,112.3,112.4,112.25,112.4,27867.0,84.8952,84.9708,84.8574,84.9708,27867.0
2017-07-19 15:50:00,112.4,112.46,112.32,112.34,37075.0,84.9708,85.0161,84.9103,84.9254,37075.0
2017-07-19 15:55:00,112.35,112.42,112.3,112.35,67831.0,84.933,84.9859,84.8952,84.933,67831.0
2017-07-20 09:30:00,112.5,112.57,112.1,112.14,14946.0,85.0464,85.0993,84.744,84.7742,14946.0
2017-07-20 09:35:00,112.3,112.78,112.28,112.73,12171.0,84.8952,85.258,84.88,85.2202,12171.0
2017-07-20 09:40:00,112.78,112.98,112.7,112.98,8511.0,85.258,85.4092,85.1976,85.4092,8511.0
2017-07-20 09:45:00,112.97,113.12,112.88,112.94,16272.0,85.4017,85.5151,85.3336,85.379,16272.0
2017-07-20 09:50:00,112.93,112.98,112.8,112.82,16838.0,85.3714,85.4092,85.2732,85.2883,16838.0
2017-07-20 09:55:00,112.73,112.73,112.27,112.45,25062.0,85.2202,85.2202,84.8725,85.0086,25062.0
2017-07-20 10:00:00,112.41,112.5,112.21,112.36,26504.0,84.9783,85.0464,84.8271,84.9405,26504.0
2017-07-20 10:05:00,112.35,112.41,112.13,112.14,18077.0,84.933,84.9783,84.7667,84.7742,18077.0
2017-07-20 10:10:00,112.07,112.29,112.04,112.17,13049.0,84.7213,84.8876,84.6986,84.7969,13049.0
2017-07-20 10:15:00,112.14,112.27,112.06,112.26,6778.0,84.7742,84.8725,84.7137,84.8649,6778.0
2017-07-20 10:20:00,112.34,112.45,112.23,112.34,10063.0,84.9254,85.0086,84.8422,84.9254,10063.0
2017-07-20 10:25:00,112.34,112.36,112.25,112.36,6833.0,84.9254,84.9405,84.8574,84.9405,6833.0
2017-07-20 10:30:00,112.36,112.41,112.22,112.39,7930.0,84.9405,84.9783,84.8347,84.9632,7930.0
2017-07-20 10:35:00,112.42,112.59,112.42,112.56,22756.0,84.9859,85.1144,84.9859,85.0917,22756.0
2017-07-20 10:40:00,112.56,112.6,112.45,112.53,13700.0,85.0917,85.122,85.0086,85.069,13700.0
2017-07-20 10:45:00,112.53,112.6,112.43,112.45,18280.0,85.069,85.122,84.9934,85.0086,18280.0
2017-07-20 10:50:00,112.45,112.54,112.31,112.46,11506.0,85.0086,85.0766,84.9027,85.0161,11506.0
2017-07-20 10:55:00,112.46,112.55,112.42,112.48,7609.0,85.0161,85.0842,84.9859,85.0312,7609.0
2017-07-20 11:00:00,112.5,112.61,112.5,112.59,9294.0,85.0464,85.1295,85.0464,85.1144,9294.0
2017-07-20 11:05:00,112.6,112.63,112.43,112.63,26761.0,85.122,85.1446,84.9934,85.1446,26761.0
2017-07-20 11:10:00,112.62,112.77,112.61,112.67,12911.0,85.1371,85.2505,85.1295,85.1749,12911.0
2017-07-20 11:15:00,112.68,112.7,112.54,112.56,15210.0,85.1824,85.1976,85.0766,85.0917,15210.0
2017-07-20 11:20:00,112.59,112.7,112.59,112.65,19696.0,85.1144,85.1976,85.1144,85.1598,19696.0
2017-07-20 11:25:00,112.65,112.67,112.48,112.58,12071.0,85.1598,85.1749,85.0312,85.1068,12071.0
2017-07-20 11:30:00,112.64,112.64,112.55,112.59,12995.0,85.1522,85.1522,85.0842,85.1144,12995.0
2017-07-20 11:35:00,112.58,112.58,112.42,112.52,5650.0,85.1068,85.1068,84.9859,85.0615,5650.0
2017-07-20 11:40:00,112.55,112.61,112.53,112.56,9237.0,85.0842,85.1295,85.069,85.0917,9237.0
2017-07-20 11:45:00,112.55,112.56,112.41,112.44,9403.0,85.0842,85.0917,84.9783,85.001,9403.0
2017-07-20 11:50:00,112.47,112.6,112.39,112.48,34446.0,85.0237,85.122,84.9632,85.0312,34446.0
2017-07-20 11:55:00,112.5,112.5,112.37,112.4,8745.0,85.0464,85.0464,84.9481,84.9708,8745.0
2017-07-20 12:00:00,112.4,112.45,112.4,112.41,12943.0,84.9708,85.0086,84.9708,84.9783,12943.0
2017-07-20 12:05:00,112.43,112.68,112.4,112.68,9791.0,84.9934,85.1824,84.9708,85.1824,9791.0
2017-07-20 12:10:00,112.7,112.83,112.64,112.64,7698.0,85.1976,85.2958,85.1522,85.1522,7698.0
2017-07-20 12:15:00,112.62,112.78,112.58,112.78,4700.0,85.1371,85.258,85.1068,85.258,4700.0
2017-07-20 12:20:00,112.77,112.97,112.76,112.97,7348.0,85.2505,85.4017,85.2429,85.4017,7348.0
2017-07-20 12:25:00,112.98,113.01,112.73,112.77,12750.0,85.4092,85.4319,85.2202,85.2505,12750.0
2017-07-20 12:30:00,112.77,112.77,112.67,112.67,6230.0,85.2505,85.2505,85.1749,85.1749,6230.0
2017-07-20 12:35:00,112.67,112.72,112.67,112.67,3900.0,85.1749,85.2127,85.1749,85.1749,3900.0
2017-07-20 12:40:00,112.68,112.79,112.68,112.79,8837.0,85.1824,85.2656,85.1824,85.2656,8837.0
2017-07-20 12:45:00,112.79,112.79,112.73,112.78,6568.0,85.2656,85.2656,85.2202,85.258,6568.0
2017-07-20 12:50:00,112.76,112.79,112.72,112.79,4945.0,85.2429,85.2656,85.2127,85.2656,4945.0
2017-07-20 12:55:00,112.79,112.9,112.74,112.9,3300.0,85.2656,85.3487,85.2278,85.3487,3300.0
2017-07-20 13:00:00,112.92,112.97,112.82,112.82,9574.0,85.3639,85.4017,85.2883,85.2883,9574.0
2017-07-20 13:05:00,112.78,112.79,112.3,112.48,19300.0,85.258,85.2656,84.8952,85.0312,19300.0
2017-07-20 13:10:00,112.47,112.5,112.42,112.47,4824.0,85.0237,85.0464,84.9859,85.0237,4824.0
2017-07-20 13:15:00,112.45,112.61,112.43,112.54,3509.0,85.0086,85.1295,84.9934,85.0766,3509.0
2017-07-20 13:20:00,112.55,112.56,112.48,112.48,5913.0,85.0842,85.0917,85.0312,85.0312,5913.0
2017-07-20 13:25:00,112.47,112.54,112.47,112.54,3639.0,85.0237,85.0766,85.0237,85.0766,3639.0
2017-07-20 13:30:00,112.51,112.61,112.49,112.58,4796.0,85.0539,85.1295,85.0388,85.1068,4796.0
2017-07-20 13:35:00,112.59,112.59,112.42,112.5,8357.0,85.1144,85.1144,84.9859,85.0464,8357.0
2017-07-20 13:40:00,112.5,112.54,112.42,112.5,4362.0,85.0464,85.0766,84.9859,85.0464,4362.0
2017-07-20 13:45:00,112.48,112.5,112.37,112.39,6538.0,85.0312,85.0464,84.9481,84.9632,6538.0
2017-07-20 13:50:00,112.36,112.48,112.35,112.42,6730.0,84.9405,85.0312,84.933,84.9859,6730.0
2017-07-20 13:55:00,112.46,112.54,112.43,112.54,4352.0,85.0161,85.0766,84.9934,85.0766,4352.0
2017-07-20 14:00:00,112.52,112.59,112.51,112.54,6104.0,85.0615,85.1144,85.0539,85.0766,6104.0
2017-07-20 14:05:00,112.53,112.57,112.48,112.56,2400.0,85.069,85.0993,85.0312,85.0917,2400.0
2017-07-20 14:10:00,112.55,112.58,112.49,112.52,5301.0,85.0842,85.1068,85.0388,85.0615,5301.0
2017-07-20 14:15:00,112.47,112.5,112.43,112.45,10449.0,85.0237,85.0464,84.9934,85.0086,10449.0
2017-07-20 14:20:00,112.45,112.45,112.22,112.22,13872.0,85.0086,85.0086,84.8347,84.8347,13872.0
2017-07-20 14:25:00,112.18,112.25,112.16,112.21,10605.0,84.8045,84.8574,84.7893,84.8271,10605.0
2017-07-20 14:30:00,112.2,112.2,112.09,112.16,11744.0,84.8196,84.8196,84.7364,84.7893,11744.0
2017-07-20 14:35:00,112.19,112.25,112.08,112.12,6640.0,84.812,84.8574,84.7289,84.7591,6640.0
2017-07-20 14:40:00,112.13,112.3,112.13,112.19,7541.0,84.7667,84.8952,84.7667,84.812,7541.0
2017-07-20 14:45:00,112.22,112.49,112.18,112.48,6854.0,84.8347,85.0388,84.8045,85.0312,6854.0
2017-07-20 14:50:00,112.47,112.58,112.45,112.56,7400.0,85.0237,85.1068,85.0086,85.0917,7400.0
2017-07-20 14:55:00,112.51,112.51,112.4,112.44,6097.0,85.0539,85.0539,84.9708,85.001,6097.0
2017-07-20 15:00:00,112.45,112.48,112.34,112.36,9917.0,85.0086,85.0312,84.9254,84.9405,9917.0
2017-07-20 15:05:00,112.37,112.39,112.33,112.34,3800.0,84.9481,84.9632,84.9178,84.9254,3800.0
2017-07-20 15:10:00,112.31,112.36,112.31,112.35,11000.0,84.9027,84.9405,84.9027,84.933,11000.0
2017-07-20 15:15:00,112.34,112.35,112.26,112.31,6962.0,84.9254,84.933,84.8649,84.9027,6962.0
2017-07-20 15:20:00,112.27,112.31,112.2,112.31,9965.0,84.8725,84.9027,84.8196,84.9027,9965.0
2017-07-20 15:25:00,112.31,112.39,112.29,112.29,12287.0,84.9027,84.9632,84.8876,84.8876,12287.0
2017-07-20 15:30:00,112.28,112.32,112.27,112.3,9837.0,84.88,84.9103,84.8725,84.8952,9837.0
2017-07-20 15:35:00,112.3,112.33,112.29,112.32,16359.0,84.8952,84.9178,84.8876,84.9103,16359.0
2017-07-20 15:40:00,112.32,112.32,112.18,112.18,14934.0,84.9103,84.9103,84.8045,84.8045,14934.0
2017-07-20 15:45:00,112.18,112.19,112.09,112.12,24918.0,84.8045,84.812,84.7364,84.7591,24918.0
2017-07-20 15:50:00,112.13,112.24,112.09,112.23,28018.0,84.7667,84.8498,84.7364,84.8422,28018.0
2017-07-20 15:55:00,112.22,112.22,112.05,112.16,54251.0,84.8347,84.8347,84.7062,84.7893,54251.0
2017-07-21 09:30:00,112.09,112.24,111.84,111.84,49418.0,84.7364,84.8498,84.5474,84.5474,49418.0
2017-07-21 09:35:00,112.01,112.37,112.0,112.0,4967.0,84.6759,84.9481,84.6684,84.6684,4967.0
2017-07-21 09:40:00,112.0,112.09,111.83,111.9,3100.0,84.6684,84.7364,84.5399,84.5928,3100.0
2017-07-21 09:45:00,111.89,112.0,111.82,111.82,5702.0,84.5852,84.6684,84.5323,84.5323,5702.0
2017-07-21 09:50:00,111.83,112.25,111.77,112.16,7525.0,84.5399,84.8574,84.4945,84.7893,7525.0
2017-07-21 09:55:00,112.16,112.5,112.11,112.16,13979.0,84.7893,85.0464,84.7515,84.7893,13979.0
2017-07-21 10:00:00,112.13,112.49,112.13,112.46,10019.0,84.7667,85.0388,84.7667,85.0161,10019.0
2017-07-21 10:05:00,112.43,112.53,112.29,112.35,8628.0,84.9934,85.069,84.8876,84.933,8628.0
2017-07-21 10:10:00,112.34,112.54,112.34,112.48,8271.0,84.9254,85.0766,84.9254,85.0312,8271.0
2017-07-21 10:15:00,112.54,112.54,112.37,112.42,8800.0,85.0766,85.0766,84.9481,84.9859,8800.0
2017-07-21 10:20:00,112.41,112.6,112.38,112.43,8407.0,84.9783,85.122,84.9556,84.9934,8407.0
2017-07-21 10:25:00,112.45,112.51,112.39,112.45,7205.0,85.0086,85.0539,84.9632,85.0086,7205.0
2017-07-21 10:30:00,112.42,112.53,112.38,112.48,9210.0,84.9859,85.069,84.9556,85.0312,9210.0
2017-07-21 10:35:00,112.57,112.74,112.57,112.63,4725.0,85.0993,85.2278,85.0993,85.1446,4725.0
2017-07-21 10:40:00,112.65,112.7,112.59,112.67,2300.0,85.1598,85.1976,85.1144,85.1749,2300.0
2017-07-21 10:45:00,112.67,112.71,112.56,112.59,2700.0,85.1749,85.2051,85.0917,85.1144,2700.0
2017-07-21 10:50:00,112.64,112.65,112.46,112.48,6637.0,85.1522,85.1598,85.0161,85.0312,6637.0
2017-07-21 10:55:00,112.49,112.51,112.23,112.23,8611.0,85.0388,85.0539,84.8422,84.8422,8611.0
2017-07-21 11:00:00,112.22,112.29,112.21,112.26,3003.0,84.8347,84.8876,84.8271,84.8649,3003.0
2017-07-21 11:05:00,112.26,112.26,112.1,112.13,6626.0,84.8649,84.8649,84.744,84.7667,6626.0
2017-07-21 11:10:00,112.16,112.3,112.16,112.27,3408.0,84.7893,84.8952,84.7893,84.8725,3408.0
2017-07-21 11:15:00,112.26,112.32,112.23,112.31,2305.0,84.8649,84.9103,84.8422,84.9027,2305.0
2017-07-21 11:20:00,112.23,112.23,112.11,112.13,3211.0,84.8422,84.8422,84.7515,84.7667,3211.0
2017-07-21 11:25:00,112.13,112.22,112.12,112.17,3500.0,84.7667,84.8347,84.7591,84.7969,3500.0
2017-07-21 11:30:00,112.2,112.35,112.2,112.22,1550.0,84.8196,84.933,84.8196,84.8347,1550.0
2017-07-21 11:35:00,112.27,112.33,112.26,112.27,1318.0,84.8725,84.9178,84.8649,84.8725,1318.0
2017-07-21 11:40:00,112.27,112.35,112.27,112.32,2023.0,84.8725,84.933,84.8725,84.9103,2023.0
2017-07-21 11:45:00,112.3,112.39,112.26,112.32,2447.0,84.8952,84.9632,84.8649,84.9103,2447.0
2017-07-21 11:50:00,112.3,112.3,112.17,112.24,2063.0,84.8952,84.8952,84.7969,84.8498,2063.0
2017-07-21 11:55:00,112.32,112.36,112.24,112.28,3073.0,84.9103,84.9405,84.8498,84.88,3073.0
2017-07-21 12:00:00,112.29,112.37,112.29,112.3,2613.0,84.8876,84.9481,84.8876,84.8952,2613.0
2017-07-21 12:05:00,112.31,112.35,112.28,112.35,1300.0,84.9027,84.933,84.88,84.933,1300.0
2017-07-21 12:10:00,112.33,112.33,112.13,112.2,5084.0,84.9178,84.9178,84.7667,84.8196,5084.0
2017-07-21 12:15:00,112.16,112.23,112.07,112.21,3902.0,84.7893,84.8422,84.7213,84.8271,3902.0
2017-07-21 12:20:00,112.22,112.22,112.16,112.21,3300.0,84.8347,84.8347,84.7893,84.8271,3300.0
2017-07-21 12:25:00,112.17,112.26,112.15,112.22,2925.0,84.7969,84.8649,84.7818,84.8347,2925.0
2017-07-21 12:30:00,112.19,112.27,112.19,112.26,2401.0,84.812,84.8725,84.812,84.8649,2401.0
2017-07-21 12:35:00,112.28,112.29,112.19,112.23,2200.0,84.88,84.8876,84.812,84.8422,2200.0
2017-07-21 12:40:00,112.27,112.37,112.27,112.36,2200.0,84.8725,84.9481,84.8725,84.9405,2200.0
2017-07-21 12:45:00,112.32,112.33,112.29,112.29,1600.0,84.9103,84.9178,84.8876,84.8876,1600.0
2017-07-21 12:50:00,112.26,112.28,112.16,112.28,4709.0,84.8649,84.88,84.7893,84.88,4709.0
2017-07-21 12:55:00,112.24,112.27,112.21,112.27,1700.0,84.8498,84.8725,84.8271,84.8725,1700.0
2017-07-21 13:00:00,112.28,112.32,112.24,112.29,3104.0,84.88,84.9103,84.8498,84.8876,3104.0
2017-07-21 13:05:00,112.32,112.33,112.3,112.32,1240.0,84.9103,84.9178,84.8952,84.9103,1240.0
2017-07-21 13:10:00,112.35,112.35,112.3,112.31,933.0,84.933,84.933,84.8952,84.9027,933.0
2017-07-21 13:15:00,112.34,112.38,112.28,112.35,3297.0,84.9254,84.9556,84.88,84.933,3297.0
2017-07-21 13:20:00,112.34,112.35,112.31,112.31,337.0,84.9254,84.933,84.9027,84.9027,337.0
2017-07-21 13:25:00,112.36,112.36,112.26,112.29,3061.0,84.9405,84.9405,84.8649,84.8876,3061.0
2017-07-21 13:30:00,112.23,112.23,112.17,112.2,3934.0,84.8422,84.8422,84.7969,84.8196,3934.0
2017-07-21 13:35:00,112.17,112.26,112.14,112.26,2067.0,84.7969,84.8649,84.7742,84.8649,2067.0
2017-07-21 13:40:00,112.27,112.27,112.19,112.25,1045.0,84.8725,84.8725,84.812,84.8574,1045.0
2017-07-21 13:45:00,112.21,112.22,112.15,112.15,1000.0,84.8271,84.8347,84.7818,84.7818,1000.0
2017-07-21 13:50:00,112.15,112.32,112.15,112.32,4945.0,84.7818,84.9103,84.7818,84.9103,4945.0
2017-07-21 13:55:00,112.27,112.33,112.22,112.31,3116.0,84.8725,84.9178,84.8347,84.9027,3116.0
2017-07-21 14:00:00,112.32,112.39,112.3,112.39,4452.0,84.9103,84.9632,84.8952,84.9632,4452.0
2017-07-21 14:05:00,112.38,112.39,112.36,112.37,500.0,84.9556,84.9632,84.9405,84.9481,500.0
2017-07-21 14:10:00,112.36,112.4,112.32,112.4,4079.0,84.9405,84.9708,84.9103,84.9708,4079.0
2017-07-21 14:15:00,112.38,112.38,112.33,112.37,2139.0,84.9556,84.9556,84.9178,84.9481,2139.0
2017-07-21 14:20:00,112.35,112.4,112.33,112.4,4200.0,84.933,84.9708,84.9178,84.9708,4200.0
2017-07-21 14:25:00,112.42,112.44,112.36,112.38,5723.0,84.9859,85.001,84.9405,84.9556,5723.0
2017-07-21 14:30:00,112.37,112.41,112.34,112.39,2300.0,84.9481,84.9783,84.9254,84.9632,2300.0
2017-07-21 14:35:00,112.39,112.4,112.3,112.3,1003.0,84.9632,84.9708,84.8952,84.8952,1003.0
2017-07-21 14:40:00,112.31,112.41,112.31,112.4,7636.0,84.9027,84.9783,84.9027,84.9708,7636.0
2017-07-21 14:45:00,112.41,112.48,112.41,112.45,3944.0,84.9783,85.0312,84.9783,85.0086,3944.0
2017-07-21 14:50:00,112.44,112.47,112.44,112.46,1300.0,85.001,85.0237,85.001,85.0161,1300.0
2017-07-21 14:55:00,112.47,112.49,112.43,112.45,3096.0,85.0237,85.0388,84.9934,85.0086,3096.0
2017-07-21 15:00:00,112.46,112.46,112.38,112.39,6668.0,85.0161,85.0161,84.9556,84.9632,6668.0
2017-07-21 15:05:00,112.38,112.4,112.35,112.39,2744.0,84.9556,84.9708,84.933,84.9632,2744.0
2017-07-21 15:10:00,112.37,112.39,112.33,112.36,4940.0,84.9481,84.9632,84.9178,84.9405,4940.0
2017-07-21 15:15:00,112.36,112.37,112.34,112.34,2178.0,84.9405,84.9481,84.9254,84.9254,2178.0
2017-07-21 15:20:00,112.36,112.4,112.36,112.4,2389.0,84.9405,84.9708,84.9405,84.9708,2389.0
2017-07-21 15:25:00,112.4,112.46,112.39,112.45,7711.0,84.9708,85.0161,84.9632,85.0086,7711.0
2017-07-21 15:30:00,112.43,112.47,112.42,112.42,4047.0,84.9934,85.0237,84.9859,84.9859,4047.0
2017-07-21 15:35:00,112.44,112.5,112.44,112.49,9800.0,85.001,85.0464,85.001,85.0388,9800.0
2017-07-21 15:40:00,112.48,112.5,112.46,112.49,12610.0,85.0312,85.0464,85.0161,85.0388,12610.0
2017-07-21 15:45:00,112.5,112.68,112.48,112.68,19141.0,85.0464,85.1824,85.0312,85.1824,19141.0
2017-07-21 15:50:00,112.67,112.68,112.55,112.55,18979.0,85.1749,85.1824,85.0842,85.0842,18979.0
2017-07-21 15:55:00,112.56,112.59,112.44,112.45,52954.0,85.0917,85.1144,85.001,85.0086,52954.0
2017-07-24 09:30:00,112.5,112.64,112.36,112.45,13628.0,85.0464,85.1522,84.9405,85.0086,13628.0
2017-07-24 09:35:00,112.46,112.46,112.08,112.17,4661.0,85.0161,85.0161,84.7289,84.7969,4661.0
2017-07-24 09:40:00,112.17,112.82,112.01,112.76,18170.0,84.7969,85.2883,84.6759,85.2429,18170.0
2017-07-24 09:45:00,112.78,113.2,112.61,112.86,19527.0,85.258,85.5755,85.1295,85.3185,19527.0
2017-07-24 09:50:00,112.87,112.87,112.53,112.79,10811.0,85.3261,85.3261,85.069,85.2656,10811.0
2017-07-24 09:55:00,112.77,112.98,112.71,112.93,12460.0,85.2505,85.4092,85.2051,85.3714,12460.0
2017-07-24 10:00:00,112.98,113.06,112.81,112.9,8087.0,85.4092,85.4697,85.2807,85.3487,8087.0
2017-07-24 10:05:00,112.91,113.07,112.88,112.93,15754.0,85.3563,85.4773,85.3336,85.3714,15754.0
2017-07-24 10:10:00,112.91,113.06,112.79,112.95,7094.0,85.3563,85.4697,85.2656,85.3865,7094.0
2017-07-24 10:15:00,112.93,113.06,112.9,113.06,3603.0,85.3714,85.4697,85.3487,85.4697,3603.0
2017-07-24 10:20:00,113.05,113.06,112.96,112.98,3858.0,85.4621,85.4697,85.3941,85.4092,3858.0
2017-07-24 10:25:00,112.96,113.02,112.88,112.98,3215.0,85.3941,85.4395,85.3336,85.4092,3215.0
2017-07-24 10:30:00,113.0,113.07,112.92,113.03,3587.0,85.4243,85.4773,85.3639,85.447,3587.0
2017-07-24 10:35:00,113.0,113.0,112.92,112.96,2768.0,85.4243,85.4243,85.3639,85.3941,2768.0
2017-07-24 10:40:00,112.93,112.97,112.9,112.9,5802.0,85.3714,85.4017,85.3487,85.3487,5802.0
2017-07-24 10:45:00,112.91,112.96,112.81,112.96,3151.0,85.3563,85.3941,85.2807,85.3941,3151.0
2017-07-24 10:50:00,112.93,112.93,112.86,112.9,2494.0,85.3714,85.3714,85.3185,85.3487,2494.0
2017-07-24 10:55:00,112.88,113.0,112.84,113.0,6423.0,85.3336,85.4243,85.3034,85.4243,6423.0
2017-07-24 11:00:00,113.01,113.01,112.85,112.85,3232.0,85.4319,85.4319,85.3109,85.3109,3232.0
2017-07-24 11:05:00,112.81,112.86,112.76,112.82,6624.0,85.2807,85.3185,85.2429,85.2883,6624.0
2017-07-24 11:10:00,112.8,112.87,112.75,112.79,3775.0,85.2732,85.3261,85.2354,85.2656,3775.0
2017-07-24 11:15:00,112.8,112.81,112.71,112.78,3918.0,85.2732,85.2807,85.2051,85.258,3918.0
2017-07-24 11:20:00,112.78,112.82,112.71,112.71,1800.0,85.258,85.2883,85.2051,85.2051,1800.0
2017-07-24 11:25:00,112.7,112.81,112.68,112.81,2414.0,85.1976,85.2807,85.1824,85.2807,2414.0
2017-07-24 11:30:00,112.78,112.86,112.69,112.86,7369.0,85.258,85.3185,85.19,85.3185,7369.0
2017-07-24 11:35:00,112.87,112.9,112.74,112.74,3194.0,85.3261,85.3487,85.2278,85.2278,3194.0
2017-07-24 11:40:00,112.8,112.8,112.74,112.78,1000.0,85.2732,85.2732,85.2278,85.258,1000.0
2017-07-24 11:45:00,112.77,112.78,112.66,112.76,4116.0,85.2505,85.258,85.1673,85.2429,4116.0
2017-07-24 11:50:00,112.79,112.87,112.73,112.8,2800.0,85.2656,85.3261,85.2202,85.2732,2800.0
2017-07-24 11:55:00,112.81,112.84,112.81,112.83,987.0,85.2807,85.3034,85.2807,85.2958,987.0
2017-07-24 12:00:00,112.87,112.9,112.83,112.9,2419.0,85.3261,85.3487,85.2958,85.3487,2419.0
2017-07-24 12:05:00,112.9,112.93,112.86,112.88,2600.0,85.3487,85.3714,85.3185,85.3336,2600.0
2017-07-24 12:10:00,112.86,112.94,112.86,112.94,1900.0,85.3185,85.379,85.3185,85.379,1900.0
2017-07-24 12:15:00,112.95,113.19,112.95,113.19,3550.0,85.3865,85.568,85.3865,85.568,3550.0
2017-07-24 12:20:00,113.15,113.31,113.15,113.22,4781.0,85.5377,85.6587,85.5377,85.5907,4781.0
2017-07-24 12:25:00,113.23,113.32,113.23,113.32,4346.0,85.5982,85.6663,85.5982,85.6663,4346.0
2017-07-24 12:30:00,113.32,113.4,113.28,113.38,5641.0,85.6663,85.7267,85.636,85.7116,5641.0
2017-07-24 12:35:00,113.32,113.33,113.03,113.11,26563.0,85.6663,85.6738,85.447,85.5075,26563.0
2017-07-24 12:40:00,113.12,113.13,113.01,113.04,5408.0,85.5151,85.5226,85.4319,85.4546,5408.0
2017-07-24 12:45:00,113.04,113.24,113.04,113.18,4748.0,85.4546,85.6058,85.4546,85.5604,4748.0
2017-07-24 12:50:00,113.21,113.24,113.19,113.22,2969.0,85.5831,85.6058,85.568,85.5907,2969.0
2017-07-24 12:55:00,113.21,113.24,113.16,113.16,4348.0,85.5831,85.6058,85.5453,85.5453,4348.0
2017-07-24 13:00:00,113.17,113.3,113.16,113.29,3097.0,85.5529,85.6511,85.5453,85.6436,3097.0
2017-07-24 13:05:00,113.27,113.33,113.25,113.29,2641.0,85.6285,85.6738,85.6133,85.6436,2641.0
2017-07-24 13:10:00,113.28,113.31,113.16,113.18,2602.0,85.636,85.6587,85.5453,85.5604,2602.0
2017-07-24 13:15:00,113.19,113.19,113.14,113.15,976.0,85.568,85.568,85.5302,85.5377,976.0
2017-07-24 13:20:00,113.16,113.18,113.06,113.1,3948.0,85.5453,85.5604,85.4697,85.4999,3948.0
2017-07-24 13:25:00,113.06,113.07,113.04,113.05,3256.0,85.4697,85.4773,85.4546,85.4621,3256.0
2017-07-24 13:30:00,113.05,113.07,112.98,113.07,4070.0,85.4621,85.4773,85.4092,85.4773,4070.0
2017-07-24 13:35:00,113.04,113.07,112.97,112.97,2798.0,85.4546,85.4773,85.4017,85.4017,2798.0
2017-07-24 13:40:00,112.97,113.23,112.96,113.23,9159.0,85.4017,85.5982,85.3941,85.5982,9159.0
2017-07-24 13:45:00,113.23,113.25,113.17,113.25,5697.0,85.5982,85.6133,85.5529,85.6133,5697.0
2017-07-24 13:50:00,113.25,113.25,113.16,113.16,1712.0,85.6133,85.6133,85.5453,85.5453,1712.0
2017-07-24 13:55:00,113.15,113.2,113.15,113.16,1913.0,85.5377,85.5755,85.5377,85.5453,1913.0
2017-07-24 14:00:00,113.13,113.16,113.11,113.13,3866.0,85.5226,85.5453,85.5075,85.5226,3866.0
2017-07-24 14:05:00,113.15,113.28,113.15,113.28,2449.0,85.5377,85.636,85.5377,85.636,2449.0
2017-07-24 14:10:00,113.29,113.32,113.22,113.28,7088.0,85.6436,85.6663,85.5907,85.636,7088.0
2017-07-24 14:15:00,113.25,113.26,113.21,113.26,2128.0,85.6133,85.6209,85.5831,85.6209,2128.0
2017-07-24 14:20:00,113.29,113.41,113.24,113.41,3400.0,85.6436,85.7343,85.6058,85.7343,3400.0
2017-07-24 14:25:00,113.43,113.45,113.31,113.34,2215.0,85.7494,85.7645,85.6587,85.6814,2215.0
2017-07-24 14:30:00,113.33,113.45,113.28,113.37,7187.0,85.6738,85.7645,85.636,85.7041,7187.0
2017-07-24 14:35:00,113.4,113.44,113.27,113.27,6206.0,85.7267,85.757,85.6285,85.6285,6206.0
2017-07-24 14:40:00,113.29,113.39,113.21,113.38,4200.0,85.6436,85.7192,85.5831,85.7116,4200.0
2017-07-24 14:45:00,113.35,113.46,113.35,113.43,5126.0,85.6889,85.7721,85.6889,85.7494,5126.0
2017-07-24 14:50:00,113.47,113.47,113.43,113.47,4465.0,85.7796,85.7796,85.7494,85.7796,4465.0
2017-07-24 14:55:00,113.41,113.47,113.37,113.4,2469.0,85.7343,85.7796,85.7041,85.7267,2469.0
2017-07-24 15:00:00,113.41,113.49,113.4,113.43,4984.0,85.7343,85.7948,85.7267,85.7494,4984.0
2017-07-24 15:05:00,113.43,113.43,113.37,113.43,4983.0,85.7494,85.7494,85.7041,85.7494,4983.0
2017-07-24 15:10:00,113.4,113.52,113.4,113.5,4084.0,85.7267,85.8174,85.7267,85.8023,4084.0
2017-07-24 15:15:00,113.51,113.6,113.46,113.6,7485.0,85.8099,85.8779,85.7721,85.8779,7485.0
2017-07-24 15:20:00,113.6,113.64,113.6,113.61,6673.0,85.8779,85.9082,85.8779,85.8855,6673.0
2017-07-24 15:25:00,113.61,113.66,113.59,113.62,2790.0,85.8855,85.9233,85.8704,85.893,2790.0
2017-07-24 15:30:00,113.62,113.64,113.57,113.62,5767.0,85.893,85.9082,85.8552,85.893,5767.0
2017-07-24 15:35:00,113.63,113.63,113.54,113.55,6230.0,85.9006,85.9006,85.8326,85.8401,6230.0
2017-07-24 15:40:00,113.55,113.55,113.46,113.48,18388.0,85.8401,85.8401,85.7721,85.7872,18388.0
2017-07-24 15:45:00,113.48,113.5,113.33,113.36,10092.0,85.7872,85.8023,85.6738,85.6965,10092.0
2017-07-24 15:50:00,113.33,113.35,113.27,113.32,10549.0,85.6738,85.6889,85.6285,85.6663,10549.0
2017-07-24 15:55:00,113.32,113.32,113.23,113.3,36096.0,85.6663,85.6663,85.5982,85.6511,36096.0
2017-07-25 09:30:00,113.4,113.4,112.52,112.81,14694.0,85.7267,85.7267,85.0615,85.2807,14694.0
2017-07-25 09:35:00,112.97,113.1,112.52,112.71,12003.0,85.4017,85.4999,85.0615,85.2051,12003.0
2017-07-25 09:40:00,112.74,112.87,112.64,112.87,9245.0,85.2278,85.3261,85.1522,85.3261,9245.0
2017-07-25 09:45:00,112.87,112.98,112.81,112.95,20730.0,85.3261,85.4092,85.2807,85.3865,20730.0
2017-07-25 09:50:00,112.99,113.03,112.62,112.62,23082.0,85.4168,85.447,85.1371,85.1371,23082.0
2017-07-25 09:55:00,112.7,112.73,112.43,112.56,4599.0,85.1976,85.2202,84.9934,85.0917,4599.0
2017-07-25 10:00:00,112.64,112.64,112.44,112.48,3700.0,85.1522,85.1522,85.001,85.0312,3700.0
2017-07-25 10:05:00,112.44,112.51,112.06,112.06,8153.0,85.001,85.0539,84.7137,84.7137,8153.0
2017-07-25 10:10:00,112.06,112.43,112.0,112.37,9273.0,84.7137,84.9934,84.6684,84.9481,9273.0
2017-07-25 10:15:00,112.36,112.54,112.26,112.54,15365.0,84.9405,85.0766,84.8649,85.0766,15365.0
2017-07-25 10:20:00,112.58,112.66,112.5,112.56,4387.0,85.1068,85.1673,85.0464,85.0917,4387.0
2017-07-25 10:25:00,112.52,112.62,112.36,112.58,6092.0,85.0615,85.1371,84.9405,85.1068,6092.0
2017-07-25 10:30:00,112.52,112.6,112.26,112.33,9800.0,85.0615,85.122,84.8649,84.9178,9800.0
2017-07-25 10:35:00,112.31,112.36,112.23,112.24,5373.0,84.9027,84.9405,84.8422,84.8498,5373.0
2017-07-25 10:40:00,112.23,112.24,112.1,112.12,8682.0,84.8422,84.8498,84.744,84.7591,8682.0
2017-07-25 10:45:00,112.1,112.38,112.09,112.26,11150.0,84.744,84.9556,84.7364,84.8649,11150.0
2017-07-25 10:50:00,112.25,112.4,112.24,112.31,11899.0,84.8574,84.9708,84.8498,84.9027,11899.0
2017-07-25 10:55:00,112.29,112.32,112.17,112.24,5723.0,84.8876,84.9103,84.7969,84.8498,5723.0
2017-07-25 11:00:00,112.2,112.23,111.96,112.14,10084.0,84.8196,84.8422,84.6381,84.7742,10084.0
2017-07-25 11:05:00,112.16,112.22,112.09,112.15,2521.0,84.7893,84.8347,84.7364,84.7818,2521.0
2017-07-25 11:10:00,112.15,112.22,112.08,112.08,4510.0,84.7818,84.8347,84.7289,84.7289,4510.0
2017-07-25 11:15:00,112.08,112.08,111.95,111.98,6369.0,84.7289,84.7289,84.6306,84.6533,6369.0
2017-07-25 11:20:00,111.96,111.98,111.89,111.98,3401.0,84.6381,84.6533,84.5852,84.6533,3401.0
2017-07-25 11:25:00,111.97,112.17,111.96,112.16,6100.0,84.6457,84.7969,84.6381,84.7893,6100.0
2017-07-25 11:30:00,112.16,112.32,112.15,112.18,6159.0,84.7893,84.9103,84.7818,84.8045,6159.0
2017-07-25 11:35:00,112.21,112.35,112.19,112.32,4508.0,84.8271,84.933,84.812,84.9103,4508.0
2017-07-25 11:40:00,112.31,112.33,112.24,112.26,5905.0,84.9027,84.9178,84.8498,84.8649,5905.0
2017-07-25 11:45:00,112.26,112.35,112.23,112.23,5083.0,84.8649,84.933,84.8422,84.8422,5083.0
2017-07-25 11:50:00,112.2,112.34,112.2,112.31,3350.0,84.8196,84.9254,84.8196,84.9027,3350.0
2017-07-25 11:55:00,112.32,112.43,112.29,112.43,4697.0,84.9103,84.9934,84.8876,84.9934,4697.0
2017-07-25 12:00:00,112.46,112.5,112.4,112.4,4467.0,85.0161,85.0464,84.9708,84.9708,4467.0
2017-07-25 12:05:00,112.41,112.44,112.31,112.32,4932.0,84.9783,85.001,84.9027,84.9103,4932.0
2017-07-25 12:10:00,112.32,112.36,112.14,112.25,8463.0,84.9103,84.9405,84.7742,84.8574,8463.0
2017-07-25 12:15:00,112.24,112.25,112.15,112.15,2200.0,84.8498,84.8574,84.7818,84.7818,2200.0
2017-07-25 12:20:00,112.17,112.24,112.15,112.17,5801.0,84.7969,84.8498,84.7818,84.7969,5801.0
2017-07-25 12:25:00,112.21,112.24,112.13,112.15,3100.0,84.8271,84.8498,84.7667,84.7818,3100.0
2017-07-25 12:30:00,112.17,112.42,112.17,112.42,6076.0,84.7969,84.9859,84.7969,84.9859,6076.0
2017-07-25 12:35:00,112.41,112.5,112.39,112.41,2518.0,84.9783,85.0464,84.9632,84.9783,2518.0
2017-07-25 12:40:00,112.42,112.61,112.41,112.5,16207.0,84.9859,85.1295,84.9783,85.0464,16207.0
2017-07-25 12:45:00,112.49,112.56,112.49,112.5,3849.0,85.0388,85.0917,85.0388,85.0464,3849.0
2017-07-25 12:50:00,112.49,112.52,112.47,112.5,2700.0,85.0388,85.0615,85.0237,85.0464,2700.0
2017-07-25 12:55:00,112.55,112.59,112.49,112.5,5100.0,85.0842,85.1144,85.0388,85.0464,5100.0
2017-07-25 13:00:00,112.51,112.62,112.5,112.58,8000.0,85.0539,85.1371,85.0464,85.1068,8000.0
2017-07-25 13:05:00,112.55,112.62,112.53,112.59,2620.0,85.0842,85.1371,85.069,85.1144,2620.0
2017-07-25 13:10:00,112.63,112.75,112.62,112.75,2000.0,85.1446,85.2354,85.1371,85.2354,2000.0
2017-07-25 13:15:00,112.76,112.76,112.67,112.75,3550.0,85.2429,85.2429,85.1749,85.2354,3550.0
2017-07-25 13:20:00,112.7,112.73,112.68,112.69,2530.0,85.1976,85.2202,85.1824,85.19,2530.0
2017-07-25 13:25:00,112.68,112.8,112.68,112.74,3400.0,85.1824,85.2732,85.1824,85.2278,3400.0
2017-07-25 13:30:00,112.76,112.76,112.69,112.72,2007.0,85.2429,85.2429,85.19,85.2127,2007.0
2017-07-25 13:35:00,112.71,112.78,112.71,112.75,4334.0,85.2051,85.258,85.2051,85.2354,4334.0
2017-07-25 13:40:00,112.71,112.82,112.7,112.79,4050.0,85.2051,85.2883,85.1976,85.2656,4050.0
2017-07-25 13:45:00,112.8,112.81,112.73,112.81,2770.0,85.2732,85.2807,85.2202,85.2807,2770.0
2017-07-25 13:50:00,112.79,112.86,112.77,112.82,7607.0,85.2656,85.3185,85.2505,85.2883,7607.0
2017-07-25 13:55:00,112.84,112.87,112.81,112.87,2600.0,85.3034,85.3261,85.2807,85.3261,2600.0
2017-07-25 14:00:00,112.87,112.9,112.8,112.87,6049.0,85.3261,85.3487,85.2732,85.3261,6049.0
2017-07-25 14:05:00,112.86,113.0,112.85,112.96,4600.0,85.3185,85.4243,85.3109,85.3941,4600.0
2017-07-25 14:10:00,112.97,113.09,112.95,113.09,7184.0,85.4017,85.4924,85.3865,85.4924,7184.0
2017-07-25 14:15:00,113.08,113.09,113.0,113.04,6109.0,85.4848,85.4924,85.4243,85.4546,6109.0
2017-07-25 14:20:00,113.05,113.12,113.04,113.1,4722.0,85.4621,85.5151,85.4546,85.4999,4722.0
2017-07-25 14:25:00,113.09,113.09,113.02,113.05,2300.0,85.4924,85.4924,85.4395,85.4621,2300.0
2017-07-25 14:30:00,113.02,113.02,112.91,112.99,6064.0,85.4395,85.4395,85.3563,85.4168,6064.0
2017-07-25 14:35:00,113.01,113.04,112.97,112.97,2400.0,85.4319,85.4546,85.4017,85.4017,2400.0
2017-07-25 14:40:00,113.01,113.06,112.98,113.02,6129.0,85.4319,85.4697,85.4092,85.4395,6129.0
2017-07-25 14:45:00,113.01,113.01,112.93,112.98,5501.0,85.4319,85.4319,85.3714,85.4092,5501.0
2017-07-25 14:50:00,112.99,113.11,112.96,113.03,5108.0,85.4168,85.5075,85.3941,85.447,5108.0
2017-07-25 14:55:00,113.02,113.03,112.99,113.0,2423.0,85.4395,85.447,85.4168,85.4243,2423.0
2017-07-25 15:00:00,112.98,113.05,112.98,112.99,3600.0,85.4092,85.4621,85.4092,85.4168,3600.0
2017-07-25 15:05:00,112.98,113.0,112.75,112.76,9078.0,85.4092,85.4243,85.2354,85.2429,9078.0
2017-07-25 15:10:00,112.75,112.77,112.7,112.72,3646.0,85.2354,85.2505,85.1976,85.2127,3646.0
2017-07-25 15:15:00,112.72,112.76,112.62,112.62,4298.0,85.2127,85.2429,85.1371,85.1371,4298.0
2017-07-25 15:20:00,112.62,112.67,112.6,112.6,6431.0,85.1371,85.1749,85.122,85.122,6431.0
2017-07-25 15:25:00,112.61,112.75,112.61,112.66,7277.0,85.1295,85.2354,85.1295,85.1673,7277.0
2017-07-25 15:30:00,112.65,112.65,112.57,112.62,10723.0,85.1598,85.1598,85.0993,85.1371,10723.0
2017-07-25 15:35:00,112.62,112.63,112.45,112.46,9495.0,85.1371,85.1446,85.0086,85.0161,9495.0
2017-07-25 15:40:00,112.47,112.49,112.41,112.46,9080.0,85.0237,85.0388,84.9783,85.0161,9080.0
2017-07-25 15:45:00,112.45,112.45,112.32,112.33,17470.0,85.0086,85.0086,84.9103,84.9178,17470.0
2017-07-25 15:50:00,112.31,112.43,112.3,112.32,14494.0,84.9027,84.9934,84.8952,84.9103,14494.0
2017-07-25 15:55:00,112.32,112.48,112.32,112.45,45002.0,84.9103,85.0312,84.9103,85.0086,45002.0
2017-07-26 09:30:00,112.39,112.73,112.11,112.22,9898.0,84.9632,85.2202,84.7515,84.8347,9898.0
2017-07-26 09:35:00,112.33,112.69,112.27,112.63,5875.0,84.9178,85.19,84.8725,85.1446,5875.0
2017-07-26 09:40:00,112.53,112.53,112.28,112.29,2260.0,85.069,85.069,84.88,84.8876,2260.0
2017-07-26 09:45:00,112.45,113.02,112.31,112.82,19868.0,85.0086,85.4395,84.9027,85.2883,19868.0
2017-07-26 09:50:00,112.96,113.03,112.73,112.73,7411.0,85.3941,85.447,85.2202,85.2202,7411.0
2017-07-26 09:55:00,112.64,112.95,112.6,112.6,8500.0,85.1522,85.3865,85.122,85.122,8500.0
2017-07-26 10:00:00,112.59,112.98,112.56,112.73,5563.0,85.1144,85.4092,85.0917,85.2202,5563.0
2017-07-26 10:05:00,112.78,112.83,112.66,112.66,4507.0,85.258,85.2958,85.1673,85.1673,4507.0
2017-07-26 10:10:00,112.67,112.89,112.64,112.85,5597.0,85.1749,85.3412,85.1522,85.3109,5597.0
2017-07-26 10:15:00,112.9,113.15,112.81,113.15,5331.0,85.3487,85.5377,85.2807,85.5377,5331.0
2017-07-26 10:20:00,113.2,113.27,113.12,113.2,2200.0,85.5755,85.6285,85.5151,85.5755,2200.0
2017-07-26 10:25:00,113.2,113.3,113.13,113.3,6165.0,85.5755,85.6511,85.5226,85.6511,6165.0
2017-07-26 10:30:00,113.32,113.37,112.94,112.97,7866.0,85.6663,85.7041,85.379,85.4017,7866.0
2017-07-26 10:35:00,112.95,112.98,112.84,112.93,5052.0,85.3865,85.4092,85.3034,85.3714,5052.0
2017-07-26 10:40:00,112.96,113.03,112.82,112.83,2504.0,85.3941,85.447,85.2883,85.2958,2504.0
2017-07-26 10:45:00,112.77,112.8,112.71,112.73,2858.0,85.2505,85.2732,85.2051,85.2202,2858.0
2017-07-26 10:50:00,112.72,112.84,112.65,112.65,8514.0,85.2127,85.3034,85.1598,85.1598,8514.0
2017-07-26 10:55:00,112.66,112.74,112.6,112.65,4823.0,85.1673,85.2278,85.122,85.1598,4823.0
2017-07-26 11:00:00,112.6,112.77,112.6,112.73,2728.0,85.122,85.2505,85.122,85.2202,2728.0
2017-07-26 11:05:00,112.72,112.79,112.7,112.79,2976.0,85.2127,85.2656,85.1976,85.2656,2976.0
2017-07-26 11:10:00,112.76,112.79,112.75,112.75,1918.0,85.2429,85.2656,85.2354,85.2354,1918.0
2017-07-26 11:15:00,112.76,112.93,112.74,112.89,4000.0,85.2429,85.3714,85.2278,85.3412,4000.0
2017-07-26 11:20:00,112.89,112.9,112.74,112.74,5312.0,85.3412,85.3487,85.2278,85.2278,5312.0
2017-07-26 11:25:00,112.71,112.72,112.48,112.56,4254.0,85.2051,85.2127,85.0312,85.0917,4254.0
2017-07-26 11:30:00,112.53,112.68,112.52,112.64,3157.0,85.069,85.1824,85.0615,85.1522,3157.0
2017-07-26 11:35:00,112.67,112.78,112.63,112.74,2932.0,85.1749,85.258,85.1446,85.2278,2932.0
2017-07-26 11:40:00,112.74,112.79,112.7,112.74,3064.0,85.2278,85.2656,85.1976,85.2278,3064.0
2017-07-26 11:45:00,112.78,112.78,112.7,112.71,1600.0,85.258,85.258,85.1976,85.2051,1600.0
2017-07-26 11:50:00,112.7,112.71,112.66,112.66,4602.0,85.1976,85.2051,85.1673,85.1673,4602.0
2017-07-26 11:55:00,112.63,112.69,112.63,112.65,3600.0,85.1446,85.19,85.1446,85.1598,3600.0
2017-07-26 12:00:00,112.63,112.66,112.6,112.66,4092.0,85.1446,85.1673,85.122,85.1673,4092.0
2017-07-26 12:05:00,112.66,112.74,112.59,112.69,4270.0,85.1673,85.2278,85.1144,85.19,4270.0
2017-07-26 12:10:00,112.68,112.79,112.68,112.74,4872.0,85.1824,85.2656,85.1824,85.2278,4872.0
2017-07-26 12:15:00,112.78,112.78,112.73,112.74,3410.0,85.258,85.258,85.2202,85.2278,3410.0
2017-07-26 12:20:00,112.79,112.84,112.74,112.81,5842.0,85.2656,85.3034,85.2278,85.2807,5842.0
2017-07-26 12:25:00,112.85,112.89,112.84,112.88,3091.0,85.3109,85.3412,85.3034,85.3336,3091.0
2017-07-26 12:30:00,112.9,112.9,112.84,112.87,4394.0,85.3487,85.3487,85.3034,85.3261,4394.0
2017-07-26 12:35:00,112.89,112.97,112.89,112.94,2885.0,85.3412,85.4017,85.3412,85.379,2885.0
2017-07-26 12:40:00,112.96,113.04,112.94,112.99,2000.0,85.3941,85.4546,85.379,85.4168,2000.0
2017-07-26 12:45:00,113.03,113.04,112.99,112.99,2953.0,85.447,85.4546,85.4168,85.4168,2953.0
2017-07-26 12:50:00,113.02,113.08,112.95,112.97,3910.0,85.4395,85.4848,85.3865,85.4017,3910.0
2017-07-26 12:55:00,112.97,113.08,112.97,113.07,2750.0,85.4017,85.4848,85.4017,85.4773,2750.0
2017-07-26 13:00:00,113.03,113.07,113.0,113.07,3791.0,85.447,85.4773,85.4243,85.4773,3791.0
2017-07-26 13:05:00,113.07,113.17,113.03,113.12,5479.0,85.4773,85.5529,85.447,85.5151,5479.0
2017-07-26 13:10:00,113.12,113.19,113.1,113.13,2600.0,85.5151,85.568,85.4999,85.5226,2600.0
2017-07-26 13:15:00,113.11,113.12,113.0,113.07,3300.0,85.5075,85.5151,85.4243,85.4773,3300.0
2017-07-26 13:20:00,113.05,113.15,113.05,113.09,3000.0,85.4621,85.5377,85.4621,85.4924,3000.0
2017-07-26 13:25:00,113.08,113.13,113.07,113.09,2850.0,85.4848,85.5226,85.4773,85.4924,2850.0
2017-07-26 13:30:00,113.08,113.15,113.07,113.13,2254.0,85.4848,85.5377,85.4773,85.5226,2254.0
2017-07-26 13:35:00,113.15,113.18,113.12,113.13,2375.0,85.5377,85.5604,85.5151,85.5226,2375.0
2017-07-26 13:40:00,113.13,113.32,113.13,113.27,5021.0,85.5226,85.6663,85.5226,85.6285,5021.0
2017-07-26 13:45:00,113.3,113.3,113.26,113.27,1800.0,85.6511,85.6511,85.6209,85.6285,1800.0
2017-07-26 13:50:00,113.27,113.27,113.15,113.16,9110.0,85.6285,85.6285,85.5377,85.5453,9110.0
2017-07-26 13:55:00,113.14,113.16,112.99,112.99,4596.0,85.5302,85.5453,85.4168,85.4168,4596.0
2017-07-26 14:00:00,112.97,113.07,112.85,113.07,4744.0,85.4017,85.4773,85.3109,85.4773,4744.0
2017-07-26 14:05:00,113.12,113.24,113.09,113.24,4412.0,85.5151,85.6058,85.4924,85.6058,4412.0
2017-07-26 14:10:00,113.27,113.41,113.27,113.39,3216.0,85.6285,85.7343,85.6285,85.7192,3216.0
2017-07-26 14:15:00,113.36,113.41,113.28,113.31,6895.0,85.6965,85.7343,85.636,85.6587,6895.0
2017-07-26 14:20:00,113.29,113.29,113.24,113.28,1700.0,85.6436,85.6436,85.6058,85.636,1700.0
2017-07-26 14:25:00,113.25,113.39,113.25,113.38,5949.0,85.6133,85.7192,85.6133,85.7116,5949.0
2017-07-26 14:30:00,113.38,113.47,113.32,113.44,5094.0,85.7116,85.7796,85.6663,85.757,5094.0
2017-07-26 14:35:00,113.42,113.43,113.34,113.43,3000.0,85.7419,85.7494,85.6814,85.7494,3000.0
2017-07-26 14:40:00,113.46,113.47,113.35,113.38,4222.0,85.7721,85.7796,85.6889,85.7116,4222.0
2017-07-26 14:45:00,113.39,113.45,113.32,113.41,8860.0,85.7192,85.7645,85.6663,85.7343,8860.0
2017-07-26 14:50:00,113.42,113.5,113.36,113.39,5176.0,85.7419,85.8023,85.6965,85.7192,5176.0
2017-07-26 14:55:00,113.38,113.4,113.27,113.31,4940.0,85.7116,85.7267,85.6285,85.6587,4940.0
2017-07-26 15:00:00,113.29,113.4,113.27,113.4,9269.0,85.6436,85.7267,85.6285,85.7267,9269.0
2017-07-26 15:05:00,113.36,113.39,113.3,113.35,5039.0,85.6965,85.7192,85.6511,85.6889,5039.0
2017-07-26 15:10:00,113.33,113.33,113.21,113.21,2900.0,85.6738,85.6738,85.5831,85.5831,2900.0
2017-07-26 15:15:00,113.21,113.3,113.16,113.2,8207.0,85.5831,85.6511,85.5453,85.5755,8207.0
2017-07-26 15:20:00,113.2,113.31,113.16,113.3,8472.0,85.5755,85.6587,85.5453,85.6511,8472.0
2017-07-26 15:25:00,113.3,113.39,113.28,113.28,8637.0,85.6511,85.7192,85.636,85.636,8637.0
2017-07-26 15:30:00,113.3,113.31,113.23,113.25,11592.0,85.6511,85.6587,85.5982,85.6133,11592.0
2017-07-26 15:35:00,113.25,113.27,113.23,113.26,13565.0,85.6133,85.6285,85.5982,85.6209,13565.0
2017-07-26 15:40:00,113.25,113.38,113.25,113.29,16397.0,85.6133,85.7116,85.6133,85.6436,16397.0
2017-07-26 15:45:00,113.27,113.33,113.17,113.29,17310.0,85.6285,85.6738,85.5529,85.6436,17310.0
2017-07-26 15:50:00,113.28,113.36,113.24,113.31,33035.0,85.636,85.6965,85.6058,85.6587,33035.0
2017-07-26 15:55:00,113.31,113.38,113.26,113.33,39014.0,85.6587,85.7116,85.6209,85.6738,39014.0
2017-07-27 09:30:00,113.32,113.41,112.75,112.85,12621.0,85.6663,85.7343,85.2354,85.3109,12621.0
2017-07-27 09:35:00,112.85,113.65,112.76,113.17,8158.0,85.3109,85.9157,85.2429,85.5529,8158.0
2017-07-27 09:40:00,113.22,113.4,112.92,113.01,9139.0,85.5907,85.7267,85.3639,85.4319,9139.0
2017-07-27 09:45:00,113.08,113.18,112.63,112.73,10009.0,85.4848,85.5604,85.1446,85.2202,10009.0
2017-07-27 09:50:00,112.71,112.84,112.38,112.54,7743.0,85.2051,85.3034,84.9556,85.0766,7743.0
2017-07-27 09:55:00,112.56,113.01,112.51,113.01,19926.0,85.0917,85.4319,85.0539,85.4319,19926.0
2017-07-27 10:00:00,112.95,113.27,112.7,113.08,21567.0,85.3865,85.6285,85.1976,85.4848,21567.0
2017-07-27 10:05:00,113.15,113.27,113.0,113.02,7700.0,85.5377,85.6285,85.4243,85.4395,7700.0
2017-07-27 10:10:00,113.0,113.1,112.91,113.05,11476.0,85.4243,85.4999,85.3563,85.4621,11476.0
2017-07-27 10:15:00,113.01,113.42,112.95,113.42,11790.0,85.4319,85.7419,85.3865,85.7419,11790.0
2017-07-27 10:20:00,113.44,113.65,113.39,113.39,9069.0,85.757,85.9157,85.7192,85.7192,9069.0
2017-07-27 10:25:00,113.44,113.61,113.36,113.36,6789.0,85.757,85.8855,85.6965,85.6965,6789.0
2017-07-27 10:30:00,113.36,113.38,113.13,113.15,31853.0,85.6965,85.7116,85.5226,85.5377,31853.0
2017-07-27 10:35:00,113.17,113.23,112.91,112.99,8214.0,85.5529,85.5982,85.3563,85.4168,8214.0
2017-07-27 10:40:00,112.99,113.48,112.99,113.43,8437.0,85.4168,85.7872,85.4168,85.7494,8437.0
2017-07-27 10:45:00,113.42,114.0,113.36,113.91,30807.0,85.7419,86.1803,85.6965,86.1123,30807.0
2017-07-27 10:50:00,113.84,114.34,113.81,114.32,35354.0,86.0594,86.4373,86.0367,86.4222,35354.0
2017-07-27 10:55:00,114.34,114.36,114.06,114.23,25523.0,86.4373,86.4525,86.2257,86.3542,25523.0
2017-07-27 11:00:00,114.23,114.36,114.15,114.3,12701.0,86.3542,86.4525,86.2937,86.4071,12701.0
2017-07-27 11:05:00,114.27,114.41,114.25,114.32,4700.0,86.3844,86.4903,86.3693,86.4222,4700.0
2017-07-27 11:10:00,114.29,114.38,114.23,114.31,13524.0,86.3995,86.4676,86.3542,86.4147,13524.0
2017-07-27 11:15:00,114.27,114.4,114.21,114.35,8346.0,86.3844,86.4827,86.3391,86.4449,8346.0
2017-07-27 11:20:00,114.33,114.48,114.27,114.29,5602.0,86.4298,86.5432,86.3844,86.3995,5602.0
2017-07-27 11:25:00,114.27,114.3,114.19,114.26,19133.0,86.3844,86.4071,86.3239,86.3769,19133.0
2017-07-27 11:30:00,114.26,114.34,114.23,114.33,10551.0,86.3769,86.4373,86.3542,86.4298,10551.0
2017-07-27 11:35:00,114.36,114.37,114.29,114.29,3816.0,86.4525,86.46,86.3995,86.3995,3816.0
2017-07-27 11:40:00,114.29,114.34,114.21,114.29,11771.0,86.3995,86.4373,86.3391,86.3995,11771.0
2017-07-27 11:45:00,114.29,114.34,114.17,114.33,22500.0,86.3995,86.4373,86.3088,86.4298,22500.0
2017-07-27 11:50:00,114.34,114.4,114.17,114.17,20140.0,86.4373,86.4827,86.3088,86.3088,20140.0
2017-07-27 11:55:00,114.17,114.35,114.17,114.33,7384.0,86.3088,86.4449,86.3088,86.4298,7384.0
2017-07-27 12:00:00,114.31,114.32,114.17,114.17,38239.0,86.4147,86.4222,86.3088,86.3088,38239.0
2017-07-27 12:05:00,114.19,114.32,114.18,114.31,5712.0,86.3239,86.4222,86.3164,86.4147,5712.0
2017-07-27 12:10:00,114.33,114.42,114.32,114.42,8774.0,86.4298,86.4978,86.4222,86.4978,8774.0
2017-07-27 12:15:00,114.44,114.67,114.44,114.56,18091.0,86.5129,86.6868,86.5129,86.6037,18091.0
2017-07-27 12:20:00,114.56,114.61,114.47,114.58,14077.0,86.6037,86.6415,86.5356,86.6188,14077.0
2017-07-27 12:25:00,114.61,114.66,114.35,114.37,11516.0,86.6415,86.6793,86.4449,86.46,11516.0
2017-07-27 12:30:00,114.37,114.41,114.25,114.36,12181.0,86.46,86.4903,86.3693,86.4525,12181.0
2017-07-27 12:35:00,114.31,114.41,114.29,114.34,8693.0,86.4147,86.4903,86.3995,86.4373,8693.0
2017-07-27 12:40:00,114.34,114.35,114.16,114.21,31916.0,86.4373,86.4449,86.3013,86.3391,31916.0
2017-07-27 12:45:00,114.22,114.22,114.08,114.12,6001.0,86.3466,86.3466,86.2408,86.271,6001.0
2017-07-27 12:50:00,114.12,114.25,114.01,114.25,6690.0,86.271,86.3693,86.1879,86.3693,6690.0
2017-07-27 12:55:00,114.22,114.24,114.0,114.09,11175.0,86.3466,86.3617,86.1803,86.2483,11175.0
2017-07-27 13:00:00,114.12,114.12,113.95,114.05,7557.0,86.271,86.271,86.1425,86.2181,7557.0
2017-07-27 13:05:00,114.04,114.04,113.87,113.91,7891.0,86.2106,86.2106,86.082,86.1123,7891.0
2017-07-27 13:10:00,113.93,114.03,113.92,113.98,4910.0,86.1274,86.203,86.1198,86.1652,4910.0
2017-07-27 13:15:00,113.92,113.97,113.89,113.92,3644.0,86.1198,86.1576,86.0972,86.1198,3644.0
2017-07-27 13:20:00,113.91,114.02,113.88,114.01,3402.0,86.1123,86.1954,86.0896,86.1879,3402.0
2017-07-27 13:25:00,114.03,114.2,113.88,114.2,16109.0,86.203,86.3315,86.0896,86.3315,16109.0
2017-07-27 13:30:00,114.17,114.38,114.16,114.36,13716.0,86.3088,86.4676,86.3013,86.4525,13716.0
2017-07-27 13:35:00,114.35,114.41,114.25,114.28,13822.0,86.4449,86.4903,86.3693,86.392,13822.0
2017-07-27 13:40:00,114.25,114.36,114.24,114.34,6184.0,86.3693,86.4525,86.3617,86.4373,6184.0
2017-07-27 13:45:00,114.38,114.62,114.38,114.48,11184.0,86.4676,86.649,86.4676,86.5432,11184.0
2017-07-27 13:50:00,114.48,114.6,114.36,114.36,11190.0,86.5432,86.6339,86.4525,86.4525,11190.0
2017-07-27 13:55:00,114.34,114.45,114.25,114.26,8055.0,86.4373,86.5205,86.3693,86.3769,8055.0
2017-07-27 14:00:00,114.25,114.36,114.23,114.24,12928.0,86.3693,86.4525,86.3542,86.3617,12928.0
2017-07-27 14:05:00,114.24,114.25,113.99,114.07,12772.0,86.3617,86.3693,86.1728,86.2332,12772.0
2017-07-27 14:10:00,114.07,114.07,113.9,113.98,8598.0,86.2332,86.2332,86.1047,86.1652,8598.0
2017-07-27 14:15:00,113.96,113.99,113.81,113.84,3797.0,86.1501,86.1728,86.0367,86.0594,3797.0
2017-07-27 14:20:00,113.88,113.89,113.75,113.76,3750.0,86.0896,86.0972,85.9913,85.9989,3750.0
2017-07-27 14:25:00,113.76,113.9,113.71,113.9,9331.0,85.9989,86.1047,85.9611,86.1047,9331.0
2017-07-27 14:30:00,113.91,114.0,113.88,113.88,8774.0,86.1123,86.1803,86.0896,86.0896,8774.0
2017-07-27 14:35:00,113.89,114.0,113.89,113.91,6968.0,86.0972,86.1803,86.0972,86.1123,6968.0
2017-07-27 14:40:00,113.91,113.91,113.77,113.83,9400.0,86.1123,86.1123,86.0064,86.0518,9400.0
2017-07-27 14:45:00,113.78,113.87,113.76,113.82,8130.0,86.014,86.082,85.9989,86.0442,8130.0
2017-07-27 14:50:00,113.82,113.97,113.76,113.97,8825.0,86.0442,86.1576,85.9989,86.1576,8825.0
2017-07-27 14:55:00,113.94,113.94,113.82,113.89,8931.0,86.135,86.135,86.0442,86.0972,8931.0
2017-07-27 15:00:00,113.88,113.88,113.68,113.68,17103.0,86.0896,86.0896,85.9384,85.9384,17103.0
2017-07-27 15:05:00,113.68,113.69,113.42,113.43,12492.0,85.9384,85.946,85.7419,85.7494,12492.0
2017-07-27 15:10:00,113.43,113.6,113.42,113.6,15215.0,85.7494,85.8779,85.7419,85.8779,15215.0
2017-07-27 15:15:00,113.62,113.84,113.62,113.75,24959.0,85.893,86.0594,85.893,85.9913,24959.0
2017-07-27 15:20:00,113.75,113.85,113.73,113.73,15881.0,85.9913,86.0669,85.9762,85.9762,15881.0
2017-07-27 15:25:00,113.74,114.11,113.74,114.1,25583.0,85.9838,86.2635,85.9838,86.2559,25583.0
2017-07-27 15:30:00,114.05,114.14,113.9,114.06,45935.0,86.2181,86.2861,86.1047,86.2257,45935.0
2017-07-27 15:35:00,114.04,114.16,114.02,114.05,38906.0,86.2106,86.3013,86.1954,86.2181,38906.0
2017-07-27 15:40:00,114.03,114.2,114.0,114.2,36210.0,86.203,86.3315,86.1803,86.3315,36210.0
2017-07-27 15:45:00,114.16,114.22,114.08,114.15,40739.0,86.3013,86.3466,86.2408,86.2937,40739.0
2017-07-27 15:50:00,114.18,114.37,114.16,114.21,44161.0,86.3164,86.46,86.3013,86.3391,44161.0
2017-07-27 15:55:00,114.17,114.25,114.1,114.19,65653.0,86.3088,86.3693,86.2559,86.3239,65653.0
2017-07-28 09:30:00,114.11,114.52,112.9,112.9,9775.0,86.2635,86.5734,85.3487,85.3487,9775.0
2017-07-28 09:35:00,113.2,113.4,112.2,112.69,32101.0,85.5755,85.7267,84.8196,85.19,32101.0
2017-07-28 09:40:00,112.84,113.09,112.53,113.09,9362.0,85.3034,85.4924,85.069,85.4924,9362.0
2017-07-28 09:45:00,113.07,114.02,112.86,113.13,18211.0,85.4773,86.1954,85.3185,85.5226,18211.0
2017-07-28 09:50:00,113.13,113.58,113.13,113.32,12935.0,85.5226,85.8628,85.5226,85.6663,12935.0
2017-07-28 09:55:00,113.35,113.41,113.1,113.13,13555.0,85.6889,85.7343,85.4999,85.5226,13555.0
2017-07-28 10:00:00,113.34,113.59,113.1,113.59,22541.0,85.6814,85.8704,85.4999,85.8704,22541.0
2017-07-28 10:05:00,113.61,114.11,113.61,113.88,16880.0,85.8855,86.2635,85.8855,86.0896,16880.0
2017-07-28 10:10:00,113.93,114.13,113.73,113.98,16900.0,86.1274,86.2786,85.9762,86.1652,16900.0
2017-07-28 10:15:00,114.04,114.41,113.92,114.37,36525.0,86.2106,86.4903,86.1198,86.46,36525.0
2017-07-28 10:20:00,114.46,114.68,114.0,114.06,30177.0,86.5281,86.6944,86.1803,86.2257,30177.0
2017-07-28 10:25:00,114.07,114.49,114.07,114.47,21632.0,86.2332,86.5507,86.2332,86.5356,21632.0
2017-07-28 10:30:00,114.54,114.76,114.34,114.4,14343.0,86.5885,86.7548,86.4373,86.4827,14343.0
2017-07-28 10:35:00,114.36,114.89,114.36,114.73,14826.0,86.4525,86.8531,86.4525,86.7322,14826.0
2017-07-28 10:40:00,114.65,114.7,114.53,114.61,7794.0,86.6717,86.7095,86.581,86.6415,7794.0
2017-07-28 10:45:00,114.63,114.65,114.4,114.53,10843.0,86.6566,86.6717,86.4827,86.581,10843.0
2017-07-28 10:50:00,114.52,114.76,114.47,114.65,7363.0,86.5734,86.7548,86.5356,86.6717,7363.0
2017-07-28 10:55:00,114.69,114.79,114.45,114.46,10150.0,86.7019,86.7775,86.5205,86.5281,10150.0
2017-07-28 11:00:00,114.48,114.66,114.3,114.64,15307.0,86.5432,86.6793,86.4071,86.6641,15307.0
2017-07-28 11:05:00,114.55,114.64,114.45,114.6,10666.0,86.5961,86.6641,86.5205,86.6339,10666.0
2017-07-28 11:10:00,114.6,114.67,114.51,114.66,5121.0,86.6339,86.6868,86.5659,86.6793,5121.0
2017-07-28 11:15:00,114.61,114.67,114.44,114.53,9334.0,86.6415,86.6868,86.5129,86.581,9334.0
2017-07-28 11:20:00,114.53,114.53,114.26,114.32,8600.0,86.581,86.581,86.3769,86.4222,8600.0
2017-07-28 11:25:00,114.33,114.37,114.22,114.36,10089.0,86.4298,86.46,86.3466,86.4525,10089.0
2017-07-28 11:30:00,114.36,114.41,114.18,114.22,10300.0,86.4525,86.4903,86.3164,86.3466,10300.0
2017-07-28 11:35:00,114.24,114.44,114.16,114.44,12709.0,86.3617,86.5129,86.3013,86.5129,12709.0
2017-07-28 11:40:00,114.44,114.54,114.37,114.39,8862.0,86.5129,86.5885,86.46,86.4751,8862.0
2017-07-28 11:45:00,114.35,114.65,114.18,114.65,8734.0,86.4449,86.6717,86.3164,86.6717,8734.0
2017-07-28 11:50:00,114.63,114.77,114.57,114.77,5725.0,86.6566,86.7624,86.6112,86.7624,5725.0
2017-07-28 11:55:00,114.76,114.87,114.76,114.8,7173.0,86.7548,86.838,86.7548,86.7851,7173.0
2017-07-28 12:00:00,114.79,114.81,114.63,114.63,9770.0,86.7775,86.7926,86.6566,86.6566,9770.0
2017-07-28 12:05:00,114.6,114.64,114.19,114.21,19728.0,86.6339,86.6641,86.3239,86.3391,19728.0
2017-07-28 12:10:00,114.25,114.25,114.01,114.2,15025.0,86.3693,86.3693,86.1879,86.3315,15025.0
2017-07-28 12:15:00,114.19,114.2,113.99,114.0,6053.0,86.3239,86.3315,86.1728,86.1803,6053.0
2017-07-28 12:20:00,113.99,114.13,113.99,114.08,6917.0,86.1728,86.2786,86.1728,86.2408,6917.0
2017-07-28 12:25:00,114.08,114.08,113.85,113.86,4655.0,86.2408,86.2408,86.0669,86.0745,4655.0
2017-07-28 12:30:00,113.88,114.07,113.88,114.01,6258.0,86.0896,86.2332,86.0896,86.1879,6258.0
2017-07-28 12:35:00,114.03,114.03,113.87,113.92,7467.0,86.203,86.203,86.082,86.1198,7467.0
2017-07-28 12:40:00,113.93,114.01,113.88,113.97,9229.0,86.1274,86.1879,86.0896,86.1576,9229.0
2017-07-28 12:45:00,113.96,113.99,113.93,113.98,9233.0,86.1501,86.1728,86.1274,86.1652,9233.0
2017-07-28 12:50:00,113.99,113.99,113.87,113.87,4762.0,86.1728,86.1728,86.082,86.082,4762.0
2017-07-28 12:55:00,113.93,114.15,113.87,114.04,8630.0,86.1274,86.2937,86.082,86.2106,8630.0
2017-07-28 13:00:00,114.05,114.31,114.02,114.31,5512.0,86.2181,86.4147,86.1954,86.4147,5512.0
2017-07-28 13:05:00,114.24,114.4,114.24,114.34,6939.0,86.3617,86.4827,86.3617,86.4373,6939.0
2017-07-28 13:10:00,114.36,114.48,114.36,114.48,2914.0,86.4525,86.5432,86.4525,86.5432,2914.0
2017-07-28 13:15:00,114.49,114.66,114.45,114.64,6917.0,86.5507,86.6793,86.5205,86.6641,6917.0
2017-07-28 13:20:00,114.63,114.63,114.41,114.45,12566.0,86.6566,86.6566,86.4903,86.5205,12566.0
2017-07-28 13:25:00,114.45,114.57,114.38,114.39,11222.0,86.5205,86.6112,86.4676,86.4751,11222.0
2017-07-28 13:30:00,114.41,114.42,114.27,114.29,5572.0,86.4903,86.4978,86.3844,86.3995,5572.0
2017-07-28 13:35:00,114.3,114.42,114.3,114.39,10112.0,86.4071,86.4978,86.4071,86.4751,10112.0
2017-07-28 13:40:00,114.41,114.43,114.26,114.3,6236.0,86.4903,86.5054,86.3769,86.4071,6236.0
2017-07-28 13:45:00,114.28,114.32,114.26,114.32,3800.0,86.392,86.4222,86.3769,86.4222,3800.0
2017-07-28 13:50:00,114.34,114.38,114.29,114.34,5656.0,86.4373,86.4676,86.3995,86.4373,5656.0
2017-07-28 13:55:00,114.41,114.5,114.34,114.47,8823.0,86.4903,86.5583,86.4373,86.5356,8823.0
2017-07-28 14:00:00,114.42,114.42,114.31,114.38,4500.0,86.4978,86.4978,86.4147,86.4676,4500.0
2017-07-28 14:05:00,114.41,114.47,114.39,114.44,5854.0,86.4903,86.5356,86.4751,86.5129,5854.0
2017-07-28 14:10:00,114.41,114.49,114.41,114.44,5601.0,86.4903,86.5507,86.4903,86.5129,5601.0
2017-07-28 14:15:00,114.45,114.54,114.42,114.45,14320.0,86.5205,86.5885,86.4978,86.5205,14320.0
2017-07-28 14:20:00,114.42,114.43,114.25,114.28,7151.0,86.4978,86.5054,86.3693,86.392,7151.0
2017-07-28 14:25:00,114.3,114.3,113.92,113.96,8437.0,86.4071,86.4071,86.1198,86.1501,8437.0
2017-07-28 14:30:00,113.87,113.91,113.81,113.91,8732.0,86.082,86.1123,86.0367,86.1123,8732.0
2017-07-28 14:35:00,113.86,114.01,113.8,113.85,7947.0,86.0745,86.1879,86.0291,86.0669,7947.0
2017-07-28 14:40:00,113.81,113.84,113.67,113.71,4999.0,86.0367,86.0594,85.9308,85.9611,4999.0
2017-07-28 14:45:00,113.75,113.77,113.6,113.72,6315.0,85.9913,86.0064,85.8779,85.9686,6315.0
2017-07-28 14:50:00,113.65,113.82,113.63,113.82,11162.0,85.9157,86.0442,85.9006,86.0442,11162.0
2017-07-28 14:55:00,113.87,113.87,113.72,113.74,7897.0,86.082,86.082,85.9686,85.9838,7897.0
2017-07-28 15:00:00,113.72,113.73,113.56,113.64,10788.0,85.9686,85.9762,85.8477,85.9082,10788.0
2017-07-28 15:05:00,113.64,113.69,113.51,113.68,9800.0,85.9082,85.946,85.8099,85.9384,9800.0
2017-07-28 15:10:00,113.67,113.72,113.39,113.39,14621.0,85.9308,85.9686,85.7192,85.7192,14621.0
2017-07-28 15:15:00,113.39,113.58,113.37,113.53,12076.0,85.7192,85.8628,85.7041,85.825,12076.0
2017-07-28 15:20:00,113.52,113.56,113.19,113.19,12684.0,85.8174,85.8477,85.568,85.568,12684.0
2017-07-28 15:25:00,113.2,113.37,113.17,113.2,18150.0,85.5755,85.7041,85.5529,85.5755,18150.0
2017-07-28 15:30:00,113.21,113.23,112.96,113.1,25848.0,85.5831,85.5982,85.3941,85.4999,25848.0
2017-07-28 15:35:00,113.08,113.11,113.04,113.11,25449.0,85.4848,85.5075,85.4546,85.5075,25449.0
2017-07-28 15:40:00,113.12,113.23,113.04,113.05,24561.0,85.5151,85.5982,85.4546,85.4621,24561.0
2017-07-28 15:45:00,113.06,113.15,113.01,113.02,29419.0,85.4697,85.5377,85.4319,85.4395,29419.0
2017-07-28 15:50:00,113.03,113.13,113.01,113.03,35092.0,85.447,85.5226,85.4319,85.447,35092.0
2017-07-28 15:55:00,113.04,113.08,113.0,113.0,74765.0,85.4546,85.4848,85.4243,85.4243,74765.0
2017-07-31 09:30:00,113.0,113.22,112.69,113.22,15378.0,85.4243,85.5907,85.19,85.5907,15378.0
2017-07-31 09:35:00,113.14,113.5,113.08,113.44,7586.0,85.5302,85.8023,85.4848,85.757,7586.0
2017-07-31 09:40:00,113.49,113.79,113.4,113.76,23909.0,85.7948,86.0216,85.7267,85.9989,23909.0
2017-07-31 09:45:00,113.88,113.88,113.43,113.61,11472.0,86.0896,86.0896,85.7494,85.8855,11472.0
2017-07-31 09:50:00,113.56,113.56,113.3,113.34,8381.0,85.8477,85.8477,85.6511,85.6814,8381.0
2017-07-31 09:55:00,113.36,113.42,113.2,113.2,9185.0,85.6965,85.7419,85.5755,85.5755,9185.0
2017-07-31 10:00:00,113.21,113.44,113.21,113.32,7672.0,85.5831,85.757,85.5831,85.6663,7672.0
2017-07-31 10:05:00,113.34,113.81,113.34,113.81,11171.0,85.6814,86.0367,85.6814,86.0367,11171.0
2017-07-31 10:10:00,113.83,114.0,113.74,114.0,12717.0,86.0518,86.1803,85.9838,86.1803,12717.0
2017-07-31 10:15:00,114.02,114.13,113.93,114.1,13260.0,86.1954,86.2786,86.1274,86.2559,13260.0
2017-07-31 10:20:00,114.13,114.14,113.97,113.97,7244.0,86.2786,86.2861,86.1576,86.1576,7244.0
2017-07-31 10:25:00,113.92,113.93,113.7,113.8,9276.0,86.1198,86.1274,85.9535,86.0291,9276.0
2017-07-31 10:30:00,113.83,113.86,113.75,113.85,6643.0,86.0518,86.0745,85.9913,86.0669,6643.0
2017-07-31 10:35:00,113.87,113.87,113.7,113.79,9590.0,86.082,86.082,85.9535,86.0216,9590.0
2017-07-31 10:40:00,113.86,113.93,113.73,113.89,13641.0,86.0745,86.1274,85.9762,86.0972,13641.0
2017-07-31 10:45:00,113.89,113.91,113.8,113.83,7154.0,86.0972,86.1123,86.0291,86.0518,7154.0
2017-07-31 10:50:00,113.81,113.9,113.7,113.85,9701.0,86.0367,86.1047,85.9535,86.0669,9701.0
2017-07-31 10:55:00,113.85,113.87,113.74,113.86,5151.0,86.0669,86.082,85.9838,86.0745,5151.0
2017-07-31 11:00:00,113.88,113.91,113.79,113.85,19276.0,86.0896,86.1123,86.0216,86.0669,19276.0
2017-07-31 11:05:00,113.85,113.92,113.84,113.89,8212.0,86.0669,86.1198,86.0594,86.0972,8212.0
2017-07-31 11:10:00,113.88,114.06,113.88,113.97,8353.0,86.0896,86.2257,86.0896,86.1576,8353.0
2017-07-31 11:15:00,113.98,114.2,113.97,114.14,4172.0,86.1652,86.3315,86.1576,86.2861,4172.0
2017-07-31 11:20:00,114.14,114.15,113.9,113.97,14226.0,86.2861,86.2937,86.1047,86.1576,14226.0
2017-07-31 11:25:00,113.96,113.96,113.85,113.93,5995.0,86.1501,86.1501,86.0669,86.1274,5995.0
2017-07-31 11:30:00,113.93,113.97,113.89,113.92,7634.0,86.1274,86.1576,86.0972,86.1198,7634.0
2017-07-31 11:35:00,113.93,114.01,113.9,113.97,9313.0,86.1274,86.1879,86.1047,86.1576,9313.0
2017-07-31 11:40:00,113.99,114.01,113.92,113.99,8765.0,86.1728,86.1879,86.1198,86.1728,8765.0
2017-07-31 11:45:00,113.99,114.01,113.96,113.96,9438.0,86.1728,86.1879,86.1501,86.1501,9438.0
2017-07-31 11:50:00,113.96,113.97,113.83,113.91,8622.0,86.1501,86.1576,86.0518,86.1123,8622.0
2017-07-31 11:55:00,113.89,113.92,113.86,113.87,3382.0,86.0972,86.1198,86.0745,86.082,3382.0
2017-07-31 12:00:00,113.86,113.95,113.84,113.85,8299.0,86.0745,86.1425,86.0594,86.0669,8299.0
2017-07-31 12:05:00,113.85,113.88,113.84,113.85,2975.0,86.0669,86.0896,86.0594,86.0669,2975.0
2017-07-31 12:10:00,113.85,113.88,113.78,113.85,5955.0,86.0669,86.0896,86.014,86.0669,5955.0
2017-07-31 12:15:00,113.86,113.89,113.85,113.89,3528.0,86.0745,86.0972,86.0669,86.0972,3528.0
2017-07-31 12:20:00,113.9,113.94,113.87,113.87,11756.0,86.1047,86.135,86.082,86.082,11756.0
2017-07-31 12:25:00,113.91,113.94,113.88,113.88,4135.0,86.1123,86.135,86.0896,86.0896,4135.0
2017-07-31 12:30:00,113.88,113.88,113.82,113.84,8165.0,86.0896,86.0896,86.0442,86.0594,8165.0
2017-07-31 12:35:00,113.83,113.83,113.7,113.74,4395.0,86.0518,86.0518,85.9535,85.9838,4395.0
2017-07-31 12:40:00,113.79,113.81,113.75,113.75,4004.0,86.0216,86.0367,85.9913,85.9913,4004.0
2017-07-31 12:45:00,113.75,113.78,113.66,113.72,8195.0,85.9913,86.014,85.9233,85.9686,8195.0
2017-07-31 12:50:00,113.67,113.76,113.67,113.73,2318.0,85.9308,85.9989,85.9308,85.9762,2318.0
2017-07-31 12:55:00,113.75,113.79,113.7,113.76,10684.0,85.9913,86.0216,85.9535,85.9989,10684.0
2017-07-31 13:00:00,113.77,113.86,113.77,113.8,7619.0,86.0064,86.0745,86.0064,86.0291,7619.0
2017-07-31 13:05:00,113.83,113.84,113.78,113.8,8302.0,86.0518,86.0594,86.014,86.0291,8302.0
2017-07-31 13:10:00,113.8,113.83,113.79,113.8,2388.0,86.0291,86.0518,86.0216,86.0291,2388.0
2017-07-31 13:15:00,113.79,113.85,113.73,113.73,6772.0,86.0216,86.0669,85.9762,85.9762,6772.0
2017-07-31 13:20:00,113.74,113.76,113.71,113.76,6306.0,85.9838,85.9989,85.9611,85.9989,6306.0
2017-07-31 13:25:00,113.74,113.81,113.74,113.81,3251.0,85.9838,86.0367,85.9838,86.0367,3251.0
2017-07-31 13:30:00,113.77,113.81,113.75,113.81,6960.0,86.0064,86.0367,85.9913,86.0367,6960.0
2017-07-31 13:35:00,113.8,113.84,113.7,113.7,10898.0,86.0291,86.0594,85.9535,85.9535,10898.0
2017-07-31 13:40:00,113.71,113.75,113.69,113.73,2814.0,85.9611,85.9913,85.946,85.9762,2814.0
2017-07-31 13:45:00,113.72,113.79,113.72,113.73,3636.0,85.9686,86.0216,85.9686,85.9762,3636.0
2017-07-31 13:50:00,113.75,113.79,113.74,113.77,6398.0,85.9913,86.0216,85.9838,86.0064,6398.0
2017-07-31 13:55:00,113.77,113.82,113.72,113.82,5027.0,86.0064,86.0442,85.9686,86.0442,5027.0
2017-07-31 14:00:00,113.83,113.98,113.83,113.93,6122.0,86.0518,86.1652,86.0518,86.1274,6122.0
2017-07-31 14:05:00,113.93,113.99,113.93,113.99,3883.0,86.1274,86.1728,86.1274,86.1728,3883.0
2017-07-31 14:10:00,113.96,114.02,113.95,114.02,4600.0,86.1501,86.1954,86.1425,86.1954,4600.0
2017-07-31 14:15:00,114.04,114.17,114.04,114.12,8872.0,86.2106,86.3088,86.2106,86.271,8872.0
2017-07-31 14:20:00,114.13,114.25,114.13,114.21,3100.0,86.2786,86.3693,86.2786,86.3391,3100.0
2017-07-31 14:25:00,114.23,114.26,114.19,114.2,8401.0,86.3542,86.3769,86.3239,86.3315,8401.0
2017-07-31 14:30:00,114.21,114.22,114.11,114.14,8478.0,86.3391,86.3466,86.2635,86.2861,8478.0
2017-07-31 14:35:00,114.14,114.14,114.08,114.11,6003.0,86.2861,86.2861,86.2408,86.2635,6003.0
2017-07-31 14:40:00,114.12,114.14,114.02,114.05,8349.0,86.271,86.2861,86.1954,86.2181,8349.0
2017-07-31 14:45:00,114.05,114.07,113.95,114.02,7354.0,86.2181,86.2332,86.1425,86.1954,7354.0
2017-07-31 14:50:00,114.03,114.06,113.93,113.94,6608.0,86.203,86.2257,86.1274,86.135,6608.0
2017-07-31 14:55:00,113.98,114.17,113.97,114.12,16896.0,86.1652,86.3088,86.1576,86.271,16896.0
2017-07-31 15:00:00,114.12,114.17,114.09,114.12,9853.0,86.271,86.3088,86.2483,86.271,9853.0
2017-07-31 15:05:00,114.13,114.15,114.09,114.15,8163.0,86.2786,86.2937,86.2483,86.2937,8163.0
2017-07-31 15:10:00,114.12,114.14,114.09,114.09,5815.0,86.271,86.2861,86.2483,86.2483,5815.0
2017-07-31 15:15:00,114.11,114.4,114.1,114.35,38436.0,86.2635,86.4827,86.2559,86.4449,38436.0
2017-07-31 15:20:00,114.36,114.63,114.35,114.59,11804.0,86.4525,86.6566,86.4449,86.6263,11804.0
2017-07-31 15:25:00,114.61,114.86,114.61,114.86,21723.0,86.6415,86.8304,86.6415,86.8304,21723.0
2017-07-31 15:30:00,114.84,114.98,114.73,114.73,31498.0,86.8153,86.9212,86.7322,86.7322,31498.0
2017-07-31 15:35:00,114.73,114.95,114.71,114.94,23567.0,86.7322,86.8985,86.717,86.8909,23567.0
2017-07-31 15:40:00,114.95,115.3,114.94,115.26,47715.0,86.8985,87.1631,86.8909,87.1328,47715.0
2017-07-31 15:45:00,115.3,115.3,115.05,115.27,44034.0,87.1631,87.1631,86.9741,87.1404,44034.0
2017-07-31 15:50:00,115.27,115.35,115.21,115.31,45962.0,87.1404,87.2009,87.095,87.1706,45962.0
2017-07-31 15:55:00,115.31,115.44,115.19,115.3,155715.0,87.1706,87.2689,87.0799,87.1631,155715.0
2017-08-01 09:30:00,115.45,116.54,115.41,116.33,57709.0,87.2765,88.1005,87.2462,87.9417,57709.0
2017-08-01 09:35:00,116.3,116.74,116.22,116.41,19181.0,87.919,88.2517,87.8586,88.0022,19181.0
2017-08-01 09:40:00,116.52,116.67,116.17,116.2,10774.0,88.0854,88.1987,87.8208,87.8434,10774.0
2017-08-01 09:45:00,116.19,116.62,116.18,116.57,19244.0,87.8359,88.1609,87.8283,88.1231,19244.0
2017-08-01 09:50:00,116.51,116.66,116.35,116.55,23768.0,88.0778,88.1912,87.9568,88.108,23768.0
2017-08-01 09:55:00,116.54,116.63,116.41,116.63,10547.0,88.1005,88.1685,88.0022,88.1685,10547.0
2017-08-01 10:00:00,116.73,116.83,116.53,116.6,10627.0,88.2441,88.3197,88.0929,88.1458,10627.0
2017-08-01 10:05:00,116.63,116.96,116.57,116.91,16162.0,88.1685,88.418,88.1231,88.3802,16162.0
2017-08-01 10:10:00,116.99,117.03,116.83,116.95,7960.0,88.4407,88.4709,88.3197,88.4104,7960.0
2017-08-01 10:15:00,116.96,117.04,116.84,116.86,6152.0,88.418,88.4785,88.3273,88.3424,6152.0
2017-08-01 10:20:00,116.91,116.98,116.83,116.91,15374.0,88.3802,88.4331,88.3197,88.3802,15374.0
2017-08-01 10:25:00,116.92,117.16,116.83,117.1,8465.0,88.3877,88.5692,88.3197,88.5238,8465.0
2017-08-01 10:30:00,117.13,117.18,116.92,117.07,20132.0,88.5465,88.5843,88.3877,88.5011,20132.0
2017-08-01 10:35:00,117.0,117.04,116.83,116.89,13367.0,88.4482,88.4785,88.3197,88.3651,13367.0
2017-08-01 10:40:00,116.87,116.96,116.74,116.77,50038.0,88.3499,88.418,88.2517,88.2743,50038.0
2017-08-01 10:45:00,116.77,116.88,116.74,116.88,28213.0,88.2743,88.3575,88.2517,88.3575,28213.0
2017-08-01 10:50:00,116.89,116.89,116.78,116.81,1800.0,88.3651,88.3651,88.2819,88.3046,1800.0
2017-08-01 10:55:00,116.79,116.95,116.71,116.76,34138.0,88.2895,88.4104,88.229,88.2668,34138.0
2017-08-01 11:00:00,116.7,116.71,116.59,116.61,33693.0,88.2214,88.229,88.1383,88.1534,33693.0
2017-08-01 11:05:00,116.61,116.67,116.6,116.67,17673.0,88.1534,88.1987,88.1458,88.1987,17673.0
2017-08-01 11:10:00,116.66,116.82,116.59,116.81,8817.0,88.1912,88.3121,88.1383,88.3046,8817.0
2017-08-01 11:15:00,116.76,116.76,116.61,116.64,10981.0,88.2668,88.2668,88.1534,88.1761,10981.0
2017-08-01 11:20:00,116.64,116.77,116.6,116.72,12439.0,88.1761,88.2743,88.1458,88.2365,12439.0
2017-08-01 11:25:00,116.76,116.8,116.69,116.78,9469.0,88.2668,88.297,88.2139,88.2819,9469.0
2017-08-01 11:30:00,116.78,116.96,116.76,116.93,11097.0,88.2819,88.418,88.2668,88.3953,11097.0
2017-08-01 11:35:00,116.88,116.99,116.8,116.98,5663.0,88.3575,88.4407,88.297,88.4331,5663.0
2017-08-01 11:40:00,117.01,117.27,117.01,117.19,6481.0,88.4558,88.6523,88.4558,88.5918,6481.0
2017-08-01 11:45:00,117.19,117.25,117.12,117.24,4600.0,88.5918,88.6372,88.5389,88.6296,4600.0
2017-08-01 11:50:00,117.22,117.37,117.11,117.36,9320.0,88.6145,88.7279,88.5314,88.7204,9320.0
2017-08-01 11:55:00,117.36,117.55,117.36,117.55,8716.0,88.7204,88.864,88.7204,88.864,8716.0
2017-08-01 12:00:00,117.53,117.62,117.48,117.56,6749.0,88.8489,88.9169,88.8111,88.8716,6749.0
2017-08-01 12:05:00,117.59,117.66,117.55,117.65,6079.0,88.8942,88.9472,88.864,88.9396,6079.0
2017-08-01 12:10:00,117.66,117.72,117.61,117.7,4650.0,88.9472,88.9925,88.9094,88.9774,4650.0
2017-08-01 12:15:00,117.68,117.82,117.65,117.7,12528.0,88.9623,89.0681,88.9396,88.9774,12528.0
2017-08-01 12:20:00,117.69,117.69,117.46,117.56,8450.0,88.9698,88.9698,88.796,88.8716,8450.0
2017-08-01 12:25:00,117.53,117.64,117.46,117.62,6458.0,88.8489,88.932,88.796,88.9169,6458.0
2017-08-01 12:30:00,117.61,117.62,117.31,117.41,25619.0,88.9094,88.9169,88.6826,88.7582,25619.0
2017-08-01 12:35:00,117.4,117.47,117.15,117.22,11480.0,88.7506,88.8035,88.5616,88.6145,11480.0
2017-08-01 12:40:00,117.19,117.45,117.17,117.45,12027.0,88.5918,88.7884,88.5767,88.7884,12027.0
2017-08-01 12:45:00,117.43,117.43,117.26,117.29,15342.0,88.7733,88.7733,88.6448,88.6674,15342.0
2017-08-01 12:50:00,117.29,117.42,117.25,117.41,5245.0,88.6674,88.7657,88.6372,88.7582,5245.0
2017-08-01 12:55:00,117.43,117.49,117.38,117.4,8396.0,88.7733,88.8186,88.7355,88.7506,8396.0
2017-08-01 13:00:00,117.41,117.49,117.36,117.4,10964.0,88.7582,88.8186,88.7204,88.7506,10964.0
2017-08-01 13:05:00,117.39,117.45,117.33,117.36,7300.0,88.743,88.7884,88.6977,88.7204,7300.0
2017-08-01 13:10:00,117.32,117.44,117.27,117.44,13566.0,88.6901,88.7808,88.6523,88.7808,13566.0
2017-08-01 13:15:00,117.39,117.52,117.37,117.39,8094.0,88.743,88.8413,88.7279,88.743,8094.0
2017-08-01 13:20:00,117.43,117.53,117.38,117.47,6105.0,88.7733,88.8489,88.7355,88.8035,6105.0
2017-08-01 13:25:00,117.42,117.52,117.42,117.45,4982.0,88.7657,88.8413,88.7657,88.7884,4982.0
2017-08-01 13:30:00,117.42,117.48,117.41,117.42,4953.0,88.7657,88.8111,88.7582,88.7657,4953.0
2017-08-01 13:35:00,117.43,117.63,117.43,117.63,12769.0,88.7733,88.9245,88.7733,88.9245,12769.0
2017-08-01 13:40:00,117.63,117.74,117.62,117.66,11172.0,88.9245,89.0076,88.9169,88.9472,11172.0
2017-08-01 13:45:00,117.69,117.71,117.62,117.69,12216.0,88.9698,88.985,88.9169,88.9698,12216.0
2017-08-01 13:50:00,117.71,117.81,117.67,117.76,7145.0,88.985,89.0605,88.9547,89.0227,7145.0
2017-08-01 13:55:00,117.76,117.79,117.73,117.76,5393.0,89.0227,89.0454,89.0001,89.0227,5393.0
2017-08-01 14:00:00,117.76,117.86,117.76,117.86,11161.0,89.0227,89.0983,89.0227,89.0983,11161.0
2017-08-01 14:05:00,117.86,118.0,117.85,117.97,28931.0,89.0983,89.2042,89.0908,89.1815,28931.0
2017-08-01 14:10:00,117.97,117.97,117.85,117.87,68938.0,89.1815,89.1815,89.0908,89.1059,68938.0
2017-08-01 14:15:00,117.85,117.98,117.85,117.98,16781.0,89.0908,89.1891,89.0908,89.1891,16781.0
2017-08-01 14:20:00,117.93,117.93,117.9,117.91,4150.0,89.1513,89.1513,89.1286,89.1361,4150.0
2017-08-01 14:25:00,117.91,117.91,117.77,117.8,8639.0,89.1361,89.1361,89.0303,89.053,8639.0
2017-08-01 14:30:00,117.79,117.91,117.76,117.87,15575.0,89.0454,89.1361,89.0227,89.1059,15575.0
2017-08-01 14:35:00,117.87,117.94,117.86,117.91,8469.0,89.1059,89.1588,89.0983,89.1361,8469.0
2017-08-01 14:40:00,117.86,118.15,117.85,118.15,21485.0,89.0983,89.3176,89.0908,89.3176,21485.0
2017-08-01 14:45:00,118.12,118.24,118.08,118.12,11297.0,89.2949,89.3856,89.2647,89.2949,11297.0
2017-08-01 14:50:00,118.12,118.13,117.99,118.05,12568.0,89.2949,89.3025,89.1966,89.242,12568.0
2017-08-01 14:55:00,118.05,118.15,118.05,118.15,11390.0,89.242,89.3176,89.242,89.3176,11390.0
2017-08-01 15:00:00,118.12,118.14,117.99,117.99,5518.0,89.2949,89.31,89.1966,89.1966,5518.0
2017-08-01 15:05:00,118.01,118.06,117.99,118.01,13419.0,89.2117,89.2495,89.1966,89.2117,13419.0
2017-08-01 15:10:00,118.03,118.16,118.01,118.15,24520.0,89.2269,89.3251,89.2117,89.3176,24520.0
2017-08-01 15:15:00,118.15,118.16,118.12,118.14,16458.0,89.3176,89.3251,89.2949,89.31,16458.0
2017-08-01 15:20:00,118.15,118.15,118.08,118.11,20025.0,89.3176,89.3176,89.2647,89.2873,20025.0
2017-08-01 15:25:00,118.09,118.13,118.05,118.08,20914.0,89.2722,89.3025,89.242,89.2647,20914.0
2017-08-01 15:30:00,118.08,118.09,117.96,117.97,16780.0,89.2647,89.2722,89.1739,89.1815,16780.0
2017-08-01 15:35:00,117.96,117.96,117.74,117.75,40041.0,89.1739,89.1739,89.0076,89.0152,40041.0
2017-08-01 15:40:00,117.74,117.76,117.67,117.69,55670.0,89.0076,89.0227,88.9547,88.9698,55670.0
2017-08-01 15:45:00,117.68,117.86,117.68,117.8,69491.0,88.9623,89.0983,88.9623,89.053,69491.0
2017-08-01 15:50:00,117.81,117.81,117.55,117.55,58270.0,89.0605,89.0605,88.864,88.864,58270.0
2017-08-01 15:55:00,117.55,117.6,117.45,117.59,87721.0,88.864,88.9018,88.7884,88.8942,87721.0
2017-08-02 09:30:00,117.55,117.56,116.68,116.68,13887.0,88.864,88.8716,88.2063,88.2063,13887.0
2017-08-02 09:35:00,116.59,116.92,116.59,116.82,8432.0,88.1383,88.3877,88.1383,88.3121,8432.0
2017-08-02 09:40:00,116.74,116.9,116.69,116.69,3025.0,88.2517,88.3726,88.2139,88.2139,3025.0
2017-08-02 09:45:00,116.82,116.97,116.39,116.4,8351.0,88.3121,88.4255,87.9871,87.9946,8351.0
2017-08-02 09:50:00,116.33,116.53,116.24,116.38,10029.0,87.9417,88.0929,87.8737,87.9795,10029.0
2017-08-02 09:55:00,116.45,116.55,116.31,116.54,57975.0,88.0324,88.108,87.9266,88.1005,57975.0
2017-08-02 10:00:00,116.42,116.49,116.26,116.36,6874.0,88.0098,88.0627,87.8888,87.9644,6874.0
2017-08-02 10:05:00,116.27,116.34,116.15,116.27,11379.0,87.8964,87.9493,87.8056,87.8964,11379.0
2017-08-02 10:10:00,116.3,116.47,116.25,116.29,43002.0,87.919,88.0476,87.8812,87.9115,43002.0
2017-08-02 10:15:00,116.31,116.57,116.29,116.48,4908.0,87.9266,88.1231,87.9115,88.0551,4908.0
2017-08-02 10:20:00,116.48,116.48,116.38,116.38,4500.0,88.0551,88.0551,87.9795,87.9795,4500.0
2017-08-02 10:25:00,116.35,116.69,116.35,116.68,26218.0,87.9568,88.2139,87.9568,88.2063,26218.0
2017-08-02 10:30:00,116.68,116.73,116.56,116.65,7839.0,88.2063,88.2441,88.1156,88.1836,7839.0
2017-08-02 10:35:00,116.65,116.7,116.55,116.67,4971.0,88.1836,88.2214,88.108,88.1987,4971.0
2017-08-02 10:40:00,116.67,116.7,116.44,116.46,6500.0,88.1987,88.2214,88.0249,88.04,6500.0
2017-08-02 10:45:00,116.46,116.52,116.38,116.4,19300.0,88.04,88.0854,87.9795,87.9946,19300.0
2017-08-02 10:50:00,116.4,116.5,116.38,116.44,15998.0,87.9946,88.0702,87.9795,88.0249,15998.0
2017-08-02 10:55:00,116.42,116.44,116.26,116.28,11707.0,88.0098,88.0249,87.8888,87.9039,11707.0
2017-08-02 11:00:00,116.25,116.3,116.18,116.24,10142.0,87.8812,87.919,87.8283,87.8737,10142.0
2017-08-02 11:05:00,116.27,116.48,116.23,116.44,16286.0,87.8964,88.0551,87.8661,88.0249,16286.0
2017-08-02 11:10:00,116.46,116.54,116.36,116.39,28455.0,88.04,88.1005,87.9644,87.9871,28455.0
2017-08-02 11:15:00,116.4,116.5,116.32,116.4,19700.0,87.9946,88.0702,87.9342,87.9946,19700.0
2017-08-02 11:20:00,116.37,116.42,116.34,116.4,4896.0,87.972,88.0098,87.9493,87.9946,4896.0
2017-08-02 11:25:00,116.42,116.48,116.33,116.37,10378.0,88.0098,88.0551,87.9417,87.972,10378.0
2017-08-02 11:30:00,116.38,116.4,116.34,116.39,3115.0,87.9795,87.9946,87.9493,87.9871,3115.0
2017-08-02 11:35:00,116.38,116.4,116.28,116.4,8240.0,87.9795,87.9946,87.9039,87.9946,8240.0
2017-08-02 11:40:00,116.35,116.47,116.3,116.47,19980.0,87.9568,88.0476,87.919,88.0476,19980.0
2017-08-02 11:45:00,116.43,116.64,116.42,116.6,8734.0,88.0173,88.1761,88.0098,88.1458,8734.0
2017-08-02 11:50:00,116.56,116.67,116.53,116.61,6100.0,88.1156,88.1987,88.0929,88.1534,6100.0
2017-08-02 11:55:00,116.59,116.67,116.57,116.63,8824.0,88.1383,88.1987,88.1231,88.1685,8824.0
2017-08-02 12:00:00,116.64,116.88,116.55,116.64,14160.0,88.1761,88.3575,88.108,88.1761,14160.0
2017-08-02 12:05:00,116.62,116.68,116.53,116.63,3034.0,88.1609,88.2063,88.0929,88.1685,3034.0
2017-08-02 12:10:00,116.61,116.67,116.53,116.65,2763.0,88.1534,88.1987,88.0929,88.1836,2763.0
2017-08-02 12:15:00,116.63,116.65,116.51,116.55,3882.0,88.1685,88.1836,88.0778,88.108,3882.0
2017-08-02 12:20:00,116.55,116.67,116.54,116.65,4500.0,88.108,88.1987,88.1005,88.1836,4500.0
2017-08-02 12:25:00,116.67,116.69,116.58,116.58,2625.0,88.1987,88.2139,88.1307,88.1307,2625.0
2017-08-02 12:30:00,116.63,116.71,116.61,116.62,2852.0,88.1685,88.229,88.1534,88.1609,2852.0
2017-08-02 12:35:00,116.62,116.67,116.54,116.65,4075.0,88.1609,88.1987,88.1005,88.1836,4075.0
2017-08-02 12:40:00,116.63,116.64,116.53,116.6,5042.0,88.1685,88.1761,88.0929,88.1458,5042.0
2017-08-02 12:45:00,116.62,116.72,116.6,116.72,6073.0,88.1609,88.2365,88.1458,88.2365,6073.0
2017-08-02 12:50:00,116.69,116.74,116.51,116.6,4014.0,88.2139,88.2517,88.0778,88.1458,4014.0
2017-08-02 12:55:00,116.57,116.61,116.53,116.58,3987.0,88.1231,88.1534,88.0929,88.1307,3987.0
2017-08-02 13:00:00,116.58,116.64,116.52,116.62,4734.0,88.1307,88.1761,88.0854,88.1609,4734.0
2017-08-02 13:05:00,116.62,116.62,116.43,116.51,4780.0,88.1609,88.1609,88.0173,88.0778,4780.0
2017-08-02 13:10:00,116.5,116.5,116.24,116.25,3302.0,88.0702,88.0702,87.8737,87.8812,3302.0
2017-08-02 13:15:00,116.25,116.36,116.24,116.34,7382.0,87.8812,87.9644,87.8737,87.9493,7382.0
2017-08-02 13:20:00,116.34,116.4,116.31,116.38,2786.0,87.9493,87.9946,87.9266,87.9795,2786.0
2017-08-02 13:25:00,116.36,116.57,116.36,116.47,5334.0,87.9644,88.1231,87.9644,88.0476,5334.0
2017-08-02 13:30:00,116.52,116.52,116.36,116.5,3033.0,88.0854,88.0854,87.9644,88.0702,3033.0
2017-08-02 13:35:00,116.54,116.62,116.51,116.59,3785.0,88.1005,88.1609,88.0778,88.1383,3785.0
2017-08-02 13:40:00,116.6,116.67,116.58,116.59,7824.0,88.1458,88.1987,88.1307,88.1383,7824.0
2017-08-02 13:45:00,116.58,116.76,116.58,116.75,8684.0,88.1307,88.2668,88.1307,88.2592,8684.0
2017-08-02 13:50:00,116.73,116.74,116.63,116.67,4864.0,88.2441,88.2517,88.1685,88.1987,4864.0
2017-08-02 13:55:00,116.7,116.72,116.62,116.68,2603.0,88.2214,88.2365,88.1609,88.2063,2603.0
2017-08-02 14:00:00,116.68,116.69,116.51,116.67,8710.0,88.2063,88.2139,88.0778,88.1987,8710.0
2017-08-02 14:05:00,116.67,116.71,116.57,116.65,5649.0,88.1987,88.229,88.1231,88.1836,5649.0
2017-08-02 14:10:00,116.58,116.6,116.51,116.56,5084.0,88.1307,88.1458,88.0778,88.1156,5084.0
2017-08-02 14:15:00,116.57,116.6,116.44,116.51,4718.0,88.1231,88.1458,88.0249,88.0778,4718.0
2017-08-02 14:20:00,116.51,116.57,116.42,116.51,6528.0,88.0778,88.1231,88.0098,88.0778,6528.0
2017-08-02 14:25:00,116.47,116.47,116.37,116.42,5228.0,88.0476,88.0476,87.972,88.0098,5228.0
2017-08-02 14:30:00,116.38,116.43,116.34,116.37,7027.0,87.9795,88.0173,87.9493,87.972,7027.0
2017-08-02 14:35:00,116.37,116.46,116.33,116.44,13097.0,87.972,88.04,87.9417,88.0249,13097.0
2017-08-02 14:40:00,116.45,116.48,116.4,116.4,4652.0,88.0324,88.0551,87.9946,87.9946,4652.0
2017-08-02 14:45:00,116.38,116.39,116.34,116.39,4563.0,87.9795,87.9871,87.9493,87.9871,4563.0
2017-08-02 14:50:00,116.39,116.39,116.34,116.38,7731.0,87.9871,87.9871,87.9493,87.9795,7731.0
2017-08-02 14:55:00,116.36,116.38,116.31,116.32,11886.0,87.9644,87.9795,87.9266,87.9342,11886.0
2017-08-02 15:00:00,116.33,116.64,116.27,116.52,40549.0,87.9417,88.1761,87.8964,88.0854,40549.0
2017-08-02 15:05:00,116.54,116.54,116.42,116.48,5230.0,88.1005,88.1005,88.0098,88.0551,5230.0
2017-08-02 15:10:00,116.49,116.62,116.49,116.59,8300.0,88.0627,88.1609,88.0627,88.1383,8300.0
2017-08-02 15:15:00,116.59,116.59,116.48,116.54,14749.0,88.1383,88.1383,88.0551,88.1005,14749.0
2017-08-02 15:20:00,116.57,116.65,116.45,116.45,25187.0,88.1231,88.1836,88.0324,88.0324,25187.0
2017-08-02 15:25:00,116.45,116.61,116.38,116.58,49645.0,88.0324,88.1534,87.9795,88.1307,49645.0
2017-08-02 15:30:00,116.6,116.6,116.39,116.46,25608.0,88.1458,88.1458,87.9871,88.04,25608.0
2017-08-02 15:35:00,116.44,116.46,116.39,116.42,18943.0,88.0249,88.04,87.9871,88.0098,18943.0
2017-08-02 15:40:00,116.43,116.67,116.4,116.66,31415.0,88.0173,88.1987,87.9946,88.1912,31415.0
2017-08-02 15:45:00,116.64,116.88,116.6,116.88,20660.0,88.1761,88.3575,88.1458,88.3575,20660.0
2017-08-02 15:50:00,116.9,117.03,116.84,116.94,41724.0,88.3726,88.4709,88.3273,88.4029,41724.0
2017-08-02 15:55:00,116.94,117.2,116.92,117.12,87174.0,88.4029,88.5994,88.3877,88.5389,87174.0
2017-08-03 09:30:00,117.11,117.2,116.53,116.69,21854.0,88.5314,88.5994,88.0929,88.2139,21854.0
2017-08-03 09:35:00,116.61,116.71,116.28,116.28,8746.0,88.1534,88.229,87.9039,87.9039,8746.0
2017-08-03 09:40:00,116.45,116.75,116.43,116.51,6060.0,88.0324,88.2592,88.0173,88.0778,6060.0
2017-08-03 09:45:00,116.53,116.57,115.94,116.07,21619.0,88.0929,88.1231,87.6469,87.7452,21619.0
2017-08-03 09:50:00,115.96,116.13,115.82,115.97,4209.0,87.662,87.7905,87.5562,87.6696,4209.0
2017-08-03 09:55:00,115.88,115.92,115.68,115.69,4051.0,87.6015,87.6318,87.4503,87.4579,4051.0
2017-08-03 10:00:00,115.69,115.92,115.4,115.45,11200.0,87.4579,87.6318,87.2387,87.2765,11200.0
2017-08-03 10:05:00,115.42,115.43,115.12,115.33,7489.0,87.2538,87.2613,87.027,87.1857,7489.0
2017-08-03 10:10:00,115.32,115.56,115.21,115.48,17236.0,87.1782,87.3596,87.095,87.2991,17236.0
2017-08-03 10:15:00,115.56,115.79,115.45,115.63,7214.0,87.3596,87.5335,87.2765,87.4125,7214.0
2017-08-03 10:20:00,115.63,115.82,115.37,115.37,5409.0,87.4125,87.5562,87.216,87.216,5409.0
2017-08-03 10:25:00,115.39,115.65,115.35,115.65,5208.0,87.2311,87.4277,87.2009,87.4277,5208.0
2017-08-03 10:30:00,115.62,115.73,115.5,115.5,8300.0,87.405,87.4881,87.3143,87.3143,8300.0
2017-08-03 10:35:00,115.56,115.73,115.5,115.64,6322.0,87.3596,87.4881,87.3143,87.4201,6322.0
2017-08-03 10:40:00,115.68,115.68,115.57,115.6,3699.0,87.4503,87.4503,87.3672,87.3899,3699.0
2017-08-03 10:45:00,115.64,115.73,115.57,115.64,7223.0,87.4201,87.4881,87.3672,87.4201,7223.0
2017-08-03 10:50:00,115.61,115.68,115.51,115.51,3709.0,87.3974,87.4503,87.3218,87.3218,3709.0
2017-08-03 10:55:00,115.55,115.83,115.54,115.8,5929.0,87.3521,87.5637,87.3445,87.5411,5929.0
2017-08-03 11:00:00,115.81,115.81,115.68,115.68,3450.0,87.5486,87.5486,87.4503,87.4503,3450.0
2017-08-03 11:05:00,115.7,115.85,115.63,115.74,20527.0,87.4655,87.5789,87.4125,87.4957,20527.0
2017-08-03 11:10:00,115.7,115.71,115.52,115.54,2726.0,87.4655,87.473,87.3294,87.3445,2726.0
2017-08-03 11:15:00,115.5,115.6,115.42,115.42,34644.0,87.3143,87.3899,87.2538,87.2538,34644.0
2017-08-03 11:20:00,115.42,115.45,115.09,115.15,22657.0,87.2538,87.2765,87.0043,87.0497,22657.0
2017-08-03 11:25:00,115.18,115.22,115.12,115.17,9012.0,87.0724,87.1026,87.027,87.0648,9012.0
2017-08-03 11:30:00,115.12,115.26,115.05,115.15,8416.0,87.027,87.1328,86.9741,87.0497,8416.0
2017-08-03 11:35:00,115.13,115.38,115.13,115.23,7850.0,87.0346,87.2235,87.0346,87.1102,7850.0
2017-08-03 11:40:00,115.28,115.28,115.13,115.26,4500.0,87.148,87.148,87.0346,87.1328,4500.0
2017-08-03 11:45:00,115.29,115.34,115.22,115.3,4721.0,87.1555,87.1933,87.1026,87.1631,4721.0
2017-08-03 11:50:00,115.3,115.4,115.28,115.31,3925.0,87.1631,87.2387,87.148,87.1706,3925.0
2017-08-03 11:55:00,115.32,115.41,115.29,115.4,6212.0,87.1782,87.2462,87.1555,87.2387,6212.0
2017-08-03 12:00:00,115.37,115.52,115.3,115.45,6968.0,87.216,87.3294,87.1631,87.2765,6968.0
2017-08-03 12:05:00,115.49,115.5,115.36,115.36,9130.0,87.3067,87.3143,87.2084,87.2084,9130.0
2017-08-03 12:10:00,115.34,115.46,115.31,115.38,6837.0,87.1933,87.284,87.1706,87.2235,6837.0
2017-08-03 12:15:00,115.35,115.55,115.35,115.43,6102.0,87.2009,87.3521,87.2009,87.2613,6102.0
2017-08-03 12:20:00,115.41,115.45,115.27,115.31,7681.0,87.2462,87.2765,87.1404,87.1706,7681.0
2017-08-03 12:25:00,115.29,115.35,115.23,115.28,5525.0,87.1555,87.2009,87.1102,87.148,5525.0
2017-08-03 12:30:00,115.28,115.4,115.27,115.4,4800.0,87.148,87.2387,87.1404,87.2387,4800.0
2017-08-03 12:35:00,115.41,115.41,115.3,115.38,6702.0,87.2462,87.2462,87.1631,87.2235,6702.0
2017-08-03 12:40:00,115.37,115.39,115.31,115.35,4325.0,87.216,87.2311,87.1706,87.2009,4325.0
2017-08-03 12:45:00,115.33,115.34,115.16,115.16,6402.0,87.1857,87.1933,87.0572,87.0572,6402.0
2017-08-03 12:50:00,115.14,115.25,115.14,115.2,7874.0,87.0421,87.1253,87.0421,87.0875,7874.0
2017-08-03 12:55:00,115.22,115.32,115.2,115.2,3497.0,87.1026,87.1782,87.0875,87.0875,3497.0
2017-08-03 13:00:00,115.2,115.23,115.13,115.15,4005.0,87.0875,87.1102,87.0346,87.0497,4005.0
2017-08-03 13:05:00,115.13,115.22,115.13,115.15,5036.0,87.0346,87.1026,87.0346,87.0497,5036.0
2017-08-03 13:10:00,115.15,115.24,115.1,115.16,8458.0,87.0497,87.1177,87.0119,87.0572,8458.0
2017-08-03 13:15:00,115.15,115.23,115.09,115.12,5272.0,87.0497,87.1102,87.0043,87.027,5272.0
2017-08-03 13:20:00,115.12,115.33,115.11,115.29,7179.0,87.027,87.1857,87.0194,87.1555,7179.0
2017-08-03 13:25:00,115.32,115.36,115.28,115.34,6245.0,87.1782,87.2084,87.148,87.1933,6245.0
2017-08-03 13:30:00,115.34,115.4,115.28,115.35,7677.0,87.1933,87.2387,87.148,87.2009,7677.0
2017-08-03 13:35:00,115.33,115.39,115.29,115.3,3646.0,87.1857,87.2311,87.1555,87.1631,3646.0
2017-08-03 13:40:00,115.33,115.37,115.28,115.37,6136.0,87.1857,87.216,87.148,87.216,6136.0
2017-08-03 13:45:00,115.38,115.38,115.32,115.34,2885.0,87.2235,87.2235,87.1782,87.1933,2885.0
2017-08-03 13:50:00,115.37,115.47,115.31,115.42,7897.0,87.216,87.2916,87.1706,87.2538,7897.0
2017-08-03 13:55:00,115.48,115.59,115.44,115.52,4686.0,87.2991,87.3823,87.2689,87.3294,4686.0
2017-08-03 14:00:00,115.49,115.54,115.41,115.47,9772.0,87.3067,87.3445,87.2462,87.2916,9772.0
2017-08-03 14:05:00,115.45,115.54,115.4,115.48,6860.0,87.2765,87.3445,87.2387,87.2991,6860.0
2017-08-03 14:10:00,115.48,115.59,115.46,115.59,4957.0,87.2991,87.3823,87.284,87.3823,4957.0
2017-08-03 14:15:00,115.62,115.69,115.59,115.63,3034.0,87.405,87.4579,87.3823,87.4125,3034.0
2017-08-03 14:20:00,115.62,115.73,115.61,115.67,7274.0,87.405,87.4881,87.3974,87.4428,7274.0
2017-08-03 14:25:00,115.67,115.75,115.66,115.75,5200.0,87.4428,87.5033,87.4352,87.5033,5200.0
2017-08-03 14:30:00,115.75,115.94,115.74,115.93,6424.0,87.5033,87.6469,87.4957,87.6393,6424.0
2017-08-03 14:35:00,115.88,115.88,115.69,115.78,4575.0,87.6015,87.6015,87.4579,87.5259,4575.0
2017-08-03 14:40:00,115.73,115.82,115.69,115.73,10585.0,87.4881,87.5562,87.4579,87.4881,10585.0
2017-08-03 14:45:00,115.75,115.81,115.69,115.7,4006.0,87.5033,87.5486,87.4579,87.4655,4006.0
2017-08-03 14:50:00,115.7,115.89,115.69,115.83,29002.0,87.4655,87.6091,87.4579,87.5637,29002.0
2017-08-03 14:55:00,115.83,115.93,115.78,115.83,6582.0,87.5637,87.6393,87.5259,87.5637,6582.0
2017-08-03 15:00:00,115.83,115.98,115.79,115.98,18171.0,87.5637,87.6771,87.5335,87.6771,18171.0
2017-08-03 15:05:00,115.98,115.98,115.84,115.86,10929.0,87.6771,87.6771,87.5713,87.5864,10929.0
2017-08-03 15:10:00,115.86,115.9,115.74,115.81,11858.0,87.5864,87.6167,87.4957,87.5486,11858.0
2017-08-03 15:15:00,115.81,115.91,115.8,115.9,21925.0,87.5486,87.6242,87.5411,87.6167,21925.0
2017-08-03 15:20:00,115.9,115.91,115.8,115.84,10610.0,87.6167,87.6242,87.5411,87.5713,10610.0
2017-08-03 15:25:00,115.83,115.86,115.78,115.82,9560.0,87.5637,87.5864,87.5259,87.5562,9560.0
2017-08-03 15:30:00,115.8,115.81,115.68,115.73,18307.0,87.5411,87.5486,87.4503,87.4881,18307.0
2017-08-03 15:35:00,115.73,115.76,115.61,115.7,27541.0,87.4881,87.5108,87.3974,87.4655,27541.0
2017-08-03 15:40:00,115.72,115.73,115.66,115.71,17847.0,87.4806,87.4881,87.4352,87.473,17847.0
2017-08-03 15:45:00,115.71,115.8,115.7,115.72,39376.0,87.473,87.5411,87.4655,87.4806,39376.0
2017-08-03 15:50:00,115.72,115.76,115.7,115.74,37512.0,87.4806,87.5108,87.4655,87.4957,37512.0
2017-08-03 15:55:00,115.74,115.78,115.65,115.75,82193.0,87.4957,87.5259,87.4277,87.5033,82193.0
2017-08-04 09:30:00,115.71,116.02,115.47,116.02,7593.0,87.473,87.7074,87.2916,87.7074,7593.0
2017-08-04 09:35:00,116.1,116.43,116.01,116.02,5288.0,87.7678,88.0173,87.6998,87.7074,5288.0
2017-08-04 09:40:00,116.2,116.24,115.9,116.09,3356.0,87.8434,87.8737,87.6167,87.7603,3356.0
2017-08-04 09:45:00,116.01,116.29,115.93,116.02,7160.0,87.6998,87.9115,87.6393,87.7074,7160.0
2017-08-04 09:50:00,116.08,116.08,115.79,115.83,29099.0,87.7527,87.7527,87.5335,87.5637,29099.0
2017-08-04 09:55:00,115.76,115.76,115.48,115.61,7088.0,87.5108,87.5108,87.2991,87.3974,7088.0
2017-08-04 10:00:00,115.61,115.62,115.15,115.29,10624.0,87.3974,87.405,87.0497,87.1555,10624.0
2017-08-04 10:05:00,115.33,115.45,115.1,115.1,11173.0,87.1857,87.2765,87.0119,87.0119,11173.0
2017-08-04 10:10:00,115.11,115.3,115.03,115.03,5656.0,87.0194,87.1631,86.959,86.959,5656.0
2017-08-04 10:15:00,115.02,115.23,114.91,115.18,11051.0,86.9514,87.1102,86.8682,87.0724,11051.0
2017-08-04 10:20:00,115.23,115.23,115.02,115.15,5200.0,87.1102,87.1102,86.9514,87.0497,5200.0
2017-08-04 10:25:00,115.16,115.23,115.12,115.23,2227.0,87.0572,87.1102,87.027,87.1102,2227.0
2017-08-04 10:30:00,115.23,115.24,114.92,115.09,4033.0,87.1102,87.1177,86.8758,87.0043,4033.0
2017-08-04 10:35:00,115.07,115.1,115.0,115.07,4800.0,86.9892,87.0119,86.9363,86.9892,4800.0
2017-08-04 10:40:00,115.07,115.44,115.07,115.44,8700.0,86.9892,87.2689,86.9892,87.2689,8700.0
2017-08-04 10:45:00,115.48,115.58,115.47,115.58,4314.0,87.2991,87.3747,87.2916,87.3747,4314.0
2017-08-04 10:50:00,115.57,115.59,115.34,115.46,7304.0,87.3672,87.3823,87.1933,87.284,7304.0
2017-08-04 10:55:00,115.5,115.53,115.41,115.5,4611.0,87.3143,87.3369,87.2462,87.3143,4611.0
2017-08-04 11:00:00,115.5,115.55,115.47,115.48,4806.0,87.3143,87.3521,87.2916,87.2991,4806.0
2017-08-04 11:05:00,115.5,115.5,115.33,115.34,4629.0,87.3143,87.3143,87.1857,87.1933,4629.0
2017-08-04 11:10:00,115.33,115.41,115.3,115.3,5150.0,87.1857,87.2462,87.1631,87.1631,5150.0
2017-08-04 11:15:00,115.3,115.37,115.26,115.36,8464.0,87.1631,87.216,87.1328,87.2084,8464.0
2017-08-04 11:20:00,115.36,115.39,115.29,115.29,2499.0,87.2084,87.2311,87.1555,87.1555,2499.0
2017-08-04 11:25:00,115.28,115.28,115.09,115.09,2786.0,87.148,87.148,87.0043,87.0043,2786.0
2017-08-04 11:30:00,115.09,115.14,114.99,115.0,6036.0,87.0043,87.0421,86.9287,86.9363,6036.0
2017-08-04 11:35:00,114.97,115.05,114.91,115.02,7094.0,86.9136,86.9741,86.8682,86.9514,7094.0
2017-08-04 11:40:00,115.0,115.03,114.93,114.99,3705.0,86.9363,86.959,86.8834,86.9287,3705.0
2017-08-04 11:45:00,115.01,115.13,115.01,115.13,4001.0,86.9438,87.0346,86.9438,87.0346,4001.0
2017-08-04 11:50:00,115.12,115.13,115.08,115.1,2892.0,87.027,87.0346,86.9968,87.0119,2892.0
2017-08-04 11:55:00,115.09,115.1,115.02,115.05,3940.0,87.0043,87.0119,86.9514,86.9741,3940.0
2017-08-04 12:00:00,115.05,115.08,115.01,115.01,2506.0,86.9741,86.9968,86.9438,86.9438,2506.0
2017-08-04 12:05:00,115.02,115.02,114.99,114.99,4937.0,86.9514,86.9514,86.9287,86.9287,4937.0
2017-08-04 12:10:00,114.99,115.02,114.9,114.93,3322.0,86.9287,86.9514,86.8607,86.8834,3322.0
2017-08-04 12:15:00,114.95,115.09,114.95,115.09,5398.0,86.8985,87.0043,86.8985,87.0043,5398.0
2017-08-04 12:20:00,115.12,115.23,115.12,115.23,1751.0,87.027,87.1102,87.027,87.1102,1751.0
2017-08-04 12:25:00,115.24,115.24,115.11,115.11,3245.0,87.1177,87.1177,87.0194,87.0194,3245.0
2017-08-04 12:30:00,115.06,115.08,114.98,114.99,2400.0,86.9816,86.9968,86.9212,86.9287,2400.0
2017-08-04 12:35:00,114.99,115.06,114.96,115.06,4404.0,86.9287,86.9816,86.906,86.9816,4404.0
2017-08-04 12:40:00,115.09,115.28,115.04,115.28,5238.0,87.0043,87.148,86.9665,87.148,5238.0
2017-08-04 12:45:00,115.27,115.38,115.25,115.36,3406.0,87.1404,87.2235,87.1253,87.2084,3406.0
2017-08-04 12:50:00,115.38,115.5,115.38,115.5,4210.0,87.2235,87.3143,87.2235,87.3143,4210.0
2017-08-04 12:55:00,115.51,115.61,115.5,115.55,5075.0,87.3218,87.3974,87.3143,87.3521,5075.0
2017-08-04 13:00:00,115.5,115.5,115.43,115.48,1354.0,87.3143,87.3143,87.2613,87.2991,1354.0
2017-08-04 13:05:00,115.44,115.46,115.4,115.44,5702.0,87.2689,87.284,87.2387,87.2689,5702.0
2017-08-04 13:10:00,115.43,115.49,115.42,115.43,2050.0,87.2613,87.3067,87.2538,87.2613,2050.0
2017-08-04 13:15:00,115.41,115.5,115.41,115.47,3725.0,87.2462,87.3143,87.2462,87.2916,3725.0
2017-08-04 13:20:00,115.49,115.68,115.47,115.68,4092.0,87.3067,87.4503,87.2916,87.4503,4092.0
2017-08-04 13:25:00,115.66,115.68,115.39,115.39,30205.0,87.4352,87.4503,87.2311,87.2311,30205.0
2017-08-04 13:30:00,115.35,115.52,115.35,115.52,3766.0,87.2009,87.3294,87.2009,87.3294,3766.0
2017-08-04 13:35:00,115.48,115.51,115.4,115.45,6928.0,87.2991,87.3218,87.2387,87.2765,6928.0
2017-08-04 13:40:00,115.46,115.55,115.44,115.49,3233.0,87.284,87.3521,87.2689,87.3067,3233.0
2017-08-04 13:45:00,115.47,115.54,115.47,115.5,3300.0,87.2916,87.3445,87.2916,87.3143,3300.0
2017-08-04 13:50:00,115.45,115.48,115.38,115.48,3990.0,87.2765,87.2991,87.2235,87.2991,3990.0
2017-08-04 13:55:00,115.42,115.47,115.36,115.37,1933.0,87.2538,87.2916,87.2084,87.216,1933.0
2017-08-04 14:00:00,115.41,115.45,115.4,115.42,2899.0,87.2462,87.2765,87.2387,87.2538,2899.0
2017-08-04 14:05:00,115.42,115.49,115.42,115.43,4650.0,87.2538,87.3067,87.2538,87.2613,4650.0
2017-08-04 14:10:00,115.43,115.5,115.43,115.5,1438.0,87.2613,87.3143,87.2613,87.3143,1438.0
2017-08-04 14:15:00,115.5,115.56,115.46,115.48,5901.0,87.3143,87.3596,87.284,87.2991,5901.0
2017-08-04 14:20:00,115.46,115.51,115.43,115.43,1300.0,87.284,87.3218,87.2613,87.2613,1300.0
2017-08-04 14:25:00,115.39,115.42,115.3,115.38,4662.0,87.2311,87.2538,87.1631,87.2235,4662.0
2017-08-04 14:30:00,115.38,115.45,115.34,115.36,11283.0,87.2235,87.2765,87.1933,87.2084,11283.0
2017-08-04 14:35:00,115.36,115.4,115.33,115.4,10030.0,87.2084,87.2387,87.1857,87.2387,10030.0
2017-08-04 14:40:00,115.38,115.42,115.37,115.39,8300.0,87.2235,87.2538,87.216,87.2311,8300.0
2017-08-04 14:45:00,115.37,115.41,115.35,115.37,5240.0,87.216,87.2462,87.2009,87.216,5240.0
2017-08-04 14:50:00,115.38,115.4,115.33,115.38,6145.0,87.2235,87.2387,87.1857,87.2235,6145.0
2017-08-04 14:55:00,115.41,115.45,115.32,115.42,10856.0,87.2462,87.2765,87.1782,87.2538,10856.0
2017-08-04 15:00:00,115.39,115.48,115.37,115.47,5375.0,87.2311,87.2991,87.216,87.2916,5375.0
2017-08-04 15:05:00,115.42,115.47,115.39,115.4,1000.0,87.2538,87.2916,87.2311,87.2387,1000.0
2017-08-04 15:10:00,115.41,115.61,115.4,115.55,7770.0,87.2462,87.3974,87.2387,87.3521,7770.0
2017-08-04 15:15:00,115.57,115.57,115.44,115.48,2750.0,87.3672,87.3672,87.2689,87.2991,2750.0
2017-08-04 15:20:00,115.47,115.57,115.42,115.57,6713.0,87.2916,87.3672,87.2538,87.3672,6713.0
2017-08-04 15:25:00,115.54,115.63,115.54,115.59,5803.0,87.3445,87.4125,87.3445,87.3823,5803.0
2017-08-04 15:30:00,115.58,115.58,115.39,115.39,16304.0,87.3747,87.3747,87.2311,87.2311,16304.0
2017-08-04 15:35:00,115.42,115.42,115.32,115.36,8950.0,87.2538,87.2538,87.1782,87.2084,8950.0
2017-08-04 15:40:00,115.35,115.37,115.27,115.27,12872.0,87.2009,87.216,87.1404,87.1404,12872.0
2017-08-04 15:45:00,115.29,115.3,115.2,115.22,23928.0,87.1555,87.1631,87.0875,87.1026,23928.0
2017-08-04 15:50:00,115.22,115.29,115.17,115.21,49734.0,87.1026,87.1555,87.0648,87.095,49734.0
2017-08-04 15:55:00,115.18,115.24,115.17,115.19,67876.0,87.0724,87.1177,87.0648,87.0799,67876.0
2017-08-07 09:30:00,115.2,115.37,114.58,114.88,11975.0,87.0875,87.216,86.6188,86.8456,11975.0
2017-08-07 09:35:00,114.82,115.11,114.74,114.91,3700.0,86.8002,87.0194,86.7397,86.8682,3700.0
2017-08-07 09:40:00,114.86,115.2,114.84,115.11,6607.0,86.8304,87.0875,86.8153,87.0194,6607.0
2017-08-07 09:45:00,115.16,115.22,115.02,115.02,3290.0,87.0572,87.1026,86.9514,86.9514,3290.0
2017-08-07 09:50:00,115.08,115.12,115.01,115.04,1600.0,86.9968,87.027,86.9438,86.9665,1600.0
2017-08-07 09:55:00,115.04,115.29,115.04,115.25,2618.0,86.9665,87.1555,86.9665,87.1253,2618.0
2017-08-07 10:00:00,115.26,115.3,115.22,115.25,3658.0,87.1328,87.1631,87.1026,87.1253,3658.0
2017-08-07 10:05:00,115.17,115.17,114.9,114.9,3305.0,87.0648,87.0648,86.8607,86.8607,3305.0
2017-08-07 10:10:00,114.9,115.0,114.87,114.88,6760.0,86.8607,86.9363,86.838,86.8456,6760.0
2017-08-07 10:15:00,114.87,114.88,114.76,114.86,2800.0,86.838,86.8456,86.7548,86.8304,2800.0
2017-08-07 10:20:00,114.93,115.07,114.93,115.07,1200.0,86.8834,86.9892,86.8834,86.9892,1200.0
2017-08-07 10:25:00,115.02,115.02,114.91,114.95,3087.0,86.9514,86.9514,86.8682,86.8985,3087.0
2017-08-07 10:30:00,114.94,115.07,114.94,114.98,3966.0,86.8909,86.9892,86.8909,86.9212,3966.0
2017-08-07 10:35:00,114.95,115.04,114.95,115.0,2830.0,86.8985,86.9665,86.8985,86.9363,2830.0
2017-08-07 10:40:00,114.96,115.07,114.91,115.07,5714.0,86.906,86.9892,86.8682,86.9892,5714.0
2017-08-07 10:45:00,115.12,115.23,115.08,115.09,1600.0,87.027,87.1102,86.9968,87.0043,1600.0
2017-08-07 10:50:00,115.06,115.09,114.88,114.89,2600.0,86.9816,87.0043,86.8456,86.8531,2600.0
2017-08-07 10:55:00,114.95,115.0,114.9,114.94,7200.0,86.8985,86.9363,86.8607,86.8909,7200.0
2017-08-07 11:00:00,114.94,115.04,114.91,115.04,9995.0,86.8909,86.9665,86.8682,86.9665,9995.0
2017-08-07 11:05:00,115.01,115.04,114.97,114.98,6853.0,86.9438,86.9665,86.9136,86.9212,6853.0
2017-08-07 11:10:00,115.0,115.04,114.97,115.03,8000.0,86.9363,86.9665,86.9136,86.959,8000.0
2017-08-07 11:15:00,115.03,115.03,114.83,114.83,4299.0,86.959,86.959,86.8078,86.8078,4299.0
2017-08-07 11:20:00,114.82,114.88,114.69,114.88,8116.0,86.8002,86.8456,86.7019,86.8456,8116.0
2017-08-07 11:25:00,114.88,114.94,114.87,114.94,2400.0,86.8456,86.8909,86.838,86.8909,2400.0
2017-08-07 11:30:00,114.93,114.93,114.72,114.72,10630.0,86.8834,86.8834,86.7246,86.7246,10630.0
2017-08-07 11:35:00,114.75,114.79,114.63,114.75,8147.0,86.7473,86.7775,86.6566,86.7473,8147.0
2017-08-07 11:40:00,114.75,114.76,114.62,114.62,2862.0,86.7473,86.7548,86.649,86.649,2862.0
2017-08-07 11:45:00,114.62,114.62,114.56,114.58,1600.0,86.649,86.649,86.6037,86.6188,1600.0
2017-08-07 11:50:00,114.58,114.58,114.5,114.55,6443.0,86.6188,86.6188,86.5583,86.5961,6443.0
2017-08-07 11:55:00,114.56,114.59,114.47,114.47,5217.0,86.6037,86.6263,86.5356,86.5356,5217.0
2017-08-07 12:00:00,114.43,114.47,114.4,114.42,3200.0,86.5054,86.5356,86.4827,86.4978,3200.0
2017-08-07 12:05:00,114.45,114.45,114.4,114.43,2800.0,86.5205,86.5205,86.4827,86.5054,2800.0
2017-08-07 12:10:00,114.44,114.54,114.43,114.54,5701.0,86.5129,86.5885,86.5054,86.5885,5701.0
2017-08-07 12:15:00,114.54,114.57,114.53,114.53,1800.0,86.5885,86.6112,86.581,86.581,1800.0
2017-08-07 12:20:00,114.53,114.53,114.34,114.34,4538.0,86.581,86.581,86.4373,86.4373,4538.0
2017-08-07 12:25:00,114.31,114.42,114.3,114.4,9700.0,86.4147,86.4978,86.4071,86.4827,9700.0
2017-08-07 12:30:00,114.42,114.49,114.42,114.46,7900.0,86.4978,86.5507,86.4978,86.5281,7900.0
2017-08-07 12:35:00,114.44,114.44,114.37,114.4,4724.0,86.5129,86.5129,86.46,86.4827,4724.0
2017-08-07 12:40:00,114.4,114.4,114.24,114.27,3018.0,86.4827,86.4827,86.3617,86.3844,3018.0
2017-08-07 12:45:00,114.27,114.27,114.21,114.25,3111.0,86.3844,86.3844,86.3391,86.3693,3111.0
2017-08-07 12:50:00,114.28,114.43,114.27,114.37,6870.0,86.392,86.5054,86.3844,86.46,6870.0
2017-08-07 12:55:00,114.38,114.45,114.29,114.34,5049.0,86.4676,86.5205,86.3995,86.4373,5049.0
2017-08-07 13:00:00,114.36,114.36,114.29,114.32,1746.0,86.4525,86.4525,86.3995,86.4222,1746.0
2017-08-07 13:05:00,114.33,114.35,114.26,114.26,5330.0,86.4298,86.4449,86.3769,86.3769,5330.0
2017-08-07 13:10:00,114.29,114.42,114.26,114.39,5654.0,86.3995,86.4978,86.3769,86.4751,5654.0
2017-08-07 13:15:00,114.41,114.5,114.34,114.41,6430.0,86.4903,86.5583,86.4373,86.4903,6430.0
2017-08-07 13:20:00,114.35,114.39,114.29,114.31,1600.0,86.4449,86.4751,86.3995,86.4147,1600.0
2017-08-07 13:25:00,114.32,114.38,114.3,114.37,7837.0,86.4222,86.4676,86.4071,86.46,7837.0
2017-08-07 13:30:00,114.34,114.36,114.3,114.3,2631.0,86.4373,86.4525,86.4071,86.4071,2631.0
2017-08-07 13:35:00,114.34,114.34,114.12,114.13,6389.0,86.4373,86.4373,86.271,86.2786,6389.0
2017-08-07 13:40:00,114.17,114.28,114.14,114.28,5526.0,86.3088,86.392,86.2861,86.392,5526.0
2017-08-07 13:45:00,114.29,114.38,114.23,114.35,9613.0,86.3995,86.4676,86.3542,86.4449,9613.0
2017-08-07 13:50:00,114.35,114.47,114.35,114.42,10956.0,86.4449,86.5356,86.4449,86.4978,10956.0
2017-08-07 13:55:00,114.41,114.42,114.36,114.42,3370.0,86.4903,86.4978,86.4525,86.4978,3370.0
2017-08-07 14:00:00,114.42,114.51,114.38,114.41,4876.0,86.4978,86.5659,86.4676,86.4903,4876.0
2017-08-07 14:05:00,114.36,114.49,114.36,114.45,7290.0,86.4525,86.5507,86.4525,86.5205,7290.0
2017-08-07 14:10:00,114.44,114.48,114.32,114.37,8200.0,86.5129,86.5432,86.4222,86.46,8200.0
2017-08-07 14:15:00,114.35,114.38,114.34,114.37,4134.0,86.4449,86.4676,86.4373,86.46,4134.0
2017-08-07 14:20:00,114.34,114.45,114.33,114.34,13866.0,86.4373,86.5205,86.4298,86.4373,13866.0
2017-08-07 14:25:00,114.31,114.39,114.31,114.35,2643.0,86.4147,86.4751,86.4147,86.4449,2643.0
2017-08-07 14:30:00,114.36,114.38,114.33,114.33,2237.0,86.4525,86.4676,86.4298,86.4298,2237.0
2017-08-07 14:35:00,114.33,114.38,114.29,114.36,3400.0,86.4298,86.4676,86.3995,86.4525,3400.0
2017-08-07 14:40:00,114.38,114.4,114.33,114.39,2330.0,86.4676,86.4827,86.4298,86.4751,2330.0
2017-08-07 14:45:00,114.38,114.41,114.29,114.37,3630.0,86.4676,86.4903,86.3995,86.46,3630.0
2017-08-07 14:50:00,114.37,114.41,114.33,114.33,6400.0,86.46,86.4903,86.4298,86.4298,6400.0
2017-08-07 14:55:00,114.31,114.35,114.29,114.3,2630.0,86.4147,86.4449,86.3995,86.4071,2630.0
2017-08-07 15:00:00,114.32,114.41,114.32,114.35,5247.0,86.4222,86.4903,86.4222,86.4449,5247.0
2017-08-07 15:05:00,114.35,114.4,114.35,114.38,5423.0,86.4449,86.4827,86.4449,86.4676,5423.0
2017-08-07 15:10:00,114.36,114.41,114.35,114.39,5148.0,86.4525,86.4903,86.4449,86.4751,5148.0
2017-08-07 15:15:00,114.37,114.38,114.31,114.31,6892.0,86.46,86.4676,86.4147,86.4147,6892.0
2017-08-07 15:20:00,114.32,114.34,114.19,114.26,9352.0,86.4222,86.4373,86.3239,86.3769,9352.0
2017-08-07 15:25:00,114.25,114.34,114.23,114.32,7068.0,86.3693,86.4373,86.3542,86.4222,7068.0
2017-08-07 15:30:00,114.33,114.36,114.25,114.26,8442.0,86.4298,86.4525,86.3693,86.3769,8442.0
2017-08-07 15:35:00,114.25,114.26,114.19,114.25,13720.0,86.3693,86.3769,86.3239,86.3693,13720.0
2017-08-07 15:40:00,114.25,114.46,114.25,114.46,14295.0,86.3693,86.5281,86.3693,86.5281,14295.0
2017-08-07 15:45:00,114.5,114.52,114.43,114.45,22077.0,86.5583,86.5734,86.5054,86.5205,22077.0
2017-08-07 15:50:00,114.45,114.58,114.45,114.55,23783.0,86.5205,86.6188,86.5205,86.5961,23783.0
2017-08-07 15:55:00,114.54,114.59,114.5,114.56,44344.0,86.5885,86.6263,86.5583,86.6037,44344.0
2017-08-08 09:30:00,114.32,114.4,114.04,114.4,7811.0,86.4222,86.4827,86.2106,86.4827,7811.0
2017-08-08 09:35:00,114.57,114.57,114.23,114.32,2450.0,86.6112,86.6112,86.3542,86.4222,2450.0
2017-08-08 09:40:00,114.42,114.56,114.15,114.52,18557.0,86.4978,86.6037,86.2937,86.5734,18557.0
2017-08-08 09:45:00,114.52,114.54,114.24,114.33,2596.0,86.5734,86.5885,86.3617,86.4298,2596.0
2017-08-08 09:50:00,114.32,114.43,114.29,114.29,2300.0,86.4222,86.5054,86.3995,86.3995,2300.0
2017-08-08 09:55:00,114.19,114.22,114.06,114.22,7100.0,86.3239,86.3466,86.2257,86.3466,7100.0
2017-08-08 10:00:00,114.16,114.34,114.05,114.16,3405.0,86.3013,86.4373,86.2181,86.3013,3405.0
2017-08-08 10:05:00,114.13,114.42,114.12,114.42,4019.0,86.2786,86.4978,86.271,86.4978,4019.0
2017-08-08 10:10:00,114.33,114.36,114.1,114.24,5623.0,86.4298,86.4525,86.2559,86.3617,5623.0
2017-08-08 10:15:00,114.17,114.31,114.1,114.26,2213.0,86.3088,86.4147,86.2559,86.3769,2213.0
2017-08-08 10:20:00,114.34,114.34,114.18,114.18,625.0,86.4373,86.4373,86.3164,86.3164,625.0
2017-08-08 10:25:00,114.16,114.2,114.02,114.06,1600.0,86.3013,86.3315,86.1954,86.2257,1600.0
2017-08-08 10:30:00,114.06,114.19,114.04,114.19,6888.0,86.2257,86.3239,86.2106,86.3239,6888.0
2017-08-08 10:35:00,114.18,114.34,114.18,114.24,1900.0,86.3164,86.4373,86.3164,86.3617,1900.0
2017-08-08 10:40:00,114.23,114.25,114.18,114.23,3188.0,86.3542,86.3693,86.3164,86.3542,3188.0
2017-08-08 10:45:00,114.27,114.39,114.27,114.35,10630.0,86.3844,86.4751,86.3844,86.4449,10630.0
2017-08-08 10:50:00,114.36,114.49,114.32,114.46,11117.0,86.4525,86.5507,86.4222,86.5281,11117.0
2017-08-08 10:55:00,114.5,114.51,114.35,114.43,4519.0,86.5583,86.5659,86.4449,86.5054,4519.0
2017-08-08 11:00:00,114.39,114.39,114.32,114.35,2800.0,86.4751,86.4751,86.4222,86.4449,2800.0
2017-08-08 11:05:00,114.35,114.37,114.32,114.34,5428.0,86.4449,86.46,86.4222,86.4373,5428.0
2017-08-08 11:10:00,114.32,114.43,114.32,114.43,2457.0,86.4222,86.5054,86.4222,86.5054,2457.0
2017-08-08 11:15:00,114.42,114.44,114.32,114.34,5111.0,86.4978,86.5129,86.4222,86.4373,5111.0
2017-08-08 11:20:00,114.32,114.32,114.28,114.32,1200.0,86.4222,86.4222,86.392,86.4222,1200.0
2017-08-08 11:25:00,114.34,114.41,114.34,114.37,1700.0,86.4373,86.4903,86.4373,86.46,1700.0
2017-08-08 11:30:00,114.41,114.43,114.3,114.32,6028.0,86.4903,86.5054,86.4071,86.4222,6028.0
2017-08-08 11:35:00,114.29,114.47,114.26,114.27,14319.0,86.3995,86.5356,86.3769,86.3844,14319.0
2017-08-08 11:40:00,114.29,114.35,114.28,114.31,1900.0,86.3995,86.4449,86.392,86.4147,1900.0
2017-08-08 11:45:00,114.36,114.4,114.3,114.38,1210.0,86.4525,86.4827,86.4071,86.4676,1210.0
2017-08-08 11:50:00,114.38,114.45,114.33,114.42,4314.0,86.4676,86.5205,86.4298,86.4978,4314.0
2017-08-08 11:55:00,114.39,114.41,114.3,114.37,22631.0,86.4751,86.4903,86.4071,86.46,22631.0
2017-08-08 12:00:00,114.36,114.37,114.32,114.32,4000.0,86.4525,86.46,86.4222,86.4222,4000.0
2017-08-08 12:05:00,114.31,114.36,114.31,114.35,2000.0,86.4147,86.4525,86.4147,86.4449,2000.0
2017-08-08 12:10:00,114.3,114.35,114.26,114.33,3400.0,86.4071,86.4449,86.3769,86.4298,3400.0
2017-08-08 12:15:00,114.31,114.43,114.31,114.34,6007.0,86.4147,86.5054,86.4147,86.4373,6007.0
2017-08-08 12:20:00,114.32,114.45,114.32,114.36,8652.0,86.4222,86.5205,86.4222,86.4525,8652.0
2017-08-08 12:25:00,114.38,114.42,114.35,114.36,15821.0,86.4676,86.4978,86.4449,86.4525,15821.0
2017-08-08 12:30:00,114.35,114.4,114.31,114.34,13225.0,86.4449,86.4827,86.4147,86.4373,13225.0
2017-08-08 12:35:00,114.33,114.36,114.29,114.31,2091.0,86.4298,86.4525,86.3995,86.4147,2091.0
2017-08-08 12:40:00,114.31,114.38,114.31,114.32,2885.0,86.4147,86.4676,86.4147,86.4222,2885.0
2017-08-08 12:45:00,114.3,114.36,114.27,114.28,1215.0,86.4071,86.4525,86.3844,86.392,1215.0
2017-08-08 12:50:00,114.27,114.28,114.21,114.22,1569.0,86.3844,86.392,86.3391,86.3466,1569.0
2017-08-08 12:55:00,114.22,114.26,114.19,114.23,4320.0,86.3466,86.3769,86.3239,86.3542,4320.0
2017-08-08 13:00:00,114.23,114.3,114.22,114.28,3824.0,86.3542,86.4071,86.3466,86.392,3824.0
2017-08-08 13:05:00,114.27,114.3,114.24,114.27,2751.0,86.3844,86.4071,86.3617,86.3844,2751.0
2017-08-08 13:10:00,114.28,114.31,114.25,114.28,3835.0,86.392,86.4147,86.3693,86.392,3835.0
2017-08-08 13:15:00,114.26,114.34,114.25,114.32,8912.0,86.3769,86.4373,86.3693,86.4222,8912.0
2017-08-08 13:20:00,114.29,114.32,114.29,114.3,1800.0,86.3995,86.4222,86.3995,86.4071,1800.0
2017-08-08 13:25:00,114.29,114.29,114.1,114.14,3341.0,86.3995,86.3995,86.2559,86.2861,3341.0
2017-08-08 13:30:00,114.1,114.16,114.02,114.05,10116.0,86.2559,86.3013,86.1954,86.2181,10116.0
2017-08-08 13:35:00,114.05,114.18,114.04,114.1,15268.0,86.2181,86.3164,86.2106,86.2559,15268.0
2017-08-08 13:40:00,114.08,114.2,114.07,114.2,2300.0,86.2408,86.3315,86.2332,86.3315,2300.0
2017-08-08 13:45:00,114.21,114.21,114.08,114.09,1800.0,86.3391,86.3391,86.2408,86.2483,1800.0
2017-08-08 13:50:00,114.12,114.17,114.07,114.07,7127.0,86.271,86.3088,86.2332,86.2332,7127.0
2017-08-08 13:55:00,114.07,114.19,114.07,114.17,7831.0,86.2332,86.3239,86.2332,86.3088,7831.0
2017-08-08 14:00:00,114.17,114.23,114.17,114.22,2100.0,86.3088,86.3542,86.3088,86.3466,2100.0
2017-08-08 14:05:00,114.21,114.22,114.18,114.2,6120.0,86.3391,86.3466,86.3164,86.3315,6120.0
2017-08-08 14:10:00,114.2,114.22,114.13,114.17,2400.0,86.3315,86.3466,86.2786,86.3088,2400.0
2017-08-08 14:15:00,114.16,114.19,114.07,114.18,5003.0,86.3013,86.3239,86.2332,86.3164,5003.0
2017-08-08 14:20:00,114.17,114.17,113.94,114.0,14855.0,86.3088,86.3088,86.135,86.1803,14855.0
2017-08-08 14:25:00,113.99,113.99,113.95,113.98,3810.0,86.1728,86.1728,86.1425,86.1652,3810.0
2017-08-08 14:30:00,113.96,113.98,113.9,113.93,2700.0,86.1501,86.1652,86.1047,86.1274,2700.0
2017-08-08 14:35:00,113.96,113.96,113.77,113.91,18735.0,86.1501,86.1501,86.0064,86.1123,18735.0
2017-08-08 14:40:00,113.92,113.92,113.82,113.84,5540.0,86.1198,86.1198,86.0442,86.0594,5540.0
2017-08-08 14:45:00,113.84,113.84,113.65,113.68,3200.0,86.0594,86.0594,85.9157,85.9384,3200.0
2017-08-08 14:50:00,113.7,113.7,113.62,113.64,5519.0,85.9535,85.9535,85.893,85.9082,5519.0
2017-08-08 14:55:00,113.69,113.73,113.58,113.64,3433.0,85.946,85.9762,85.8628,85.9082,3433.0
2017-08-08 15:00:00,113.63,113.65,113.52,113.53,6110.0,85.9006,85.9157,85.8174,85.825,6110.0
2017-08-08 15:05:00,113.53,113.58,113.46,113.57,5112.0,85.825,85.8628,85.7721,85.8552,5112.0
2017-08-08 15:10:00,113.57,113.74,113.54,113.71,10278.0,85.8552,85.9838,85.8326,85.9611,10278.0
2017-08-08 15:15:00,113.67,113.76,113.6,113.6,11891.0,85.9308,85.9989,85.8779,85.8779,11891.0
2017-08-08 15:20:00,113.63,113.71,113.62,113.62,2200.0,85.9006,85.9611,85.893,85.893,2200.0
2017-08-08 15:25:00,113.61,113.64,113.55,113.57,4341.0,85.8855,85.9082,85.8401,85.8552,4341.0
2017-08-08 15:30:00,113.57,113.57,113.39,113.46,6800.0,85.8552,85.8552,85.7192,85.7721,6800.0
2017-08-08 15:35:00,113.47,113.52,113.44,113.49,6840.0,85.7796,85.8174,85.757,85.7948,6840.0
2017-08-08 15:40:00,113.5,113.77,113.5,113.72,9284.0,85.8023,86.0064,85.8023,85.9686,9284.0
2017-08-08 15:45:00,113.74,113.8,113.62,113.68,15251.0,85.9838,86.0291,85.893,85.9384,15251.0
2017-08-08 15:50:00,113.69,113.72,113.61,113.72,20678.0,85.946,85.9686,85.8855,85.9686,20678.0
2017-08-08 15:55:00,113.72,113.86,113.71,113.82,32678.0,85.9686,86.0745,85.9611,86.0442,32678.0
2017-08-09 09:30:00,114.0,114.0,113.47,113.48,12915.0,86.1803,86.1803,85.7796,85.7872,12915.0
2017-08-09 09:35:00,113.56,114.14,113.47,114.14,4014.0,85.8477,86.2861,85.7796,86.2861,4014.0
2017-08-09 09:40:00,114.01,114.01,113.55,113.56,14720.0,86.1879,86.1879,85.8401,85.8477,14720.0
2017-08-09 09:45:00,113.57,113.76,113.44,113.61,33045.0,85.8552,85.9989,85.757,85.8855,33045.0
2017-08-09 09:50:00,113.63,113.97,113.62,113.8,10723.0,85.9006,86.1576,85.893,86.0291,10723.0
2017-08-09 09:55:00,113.79,114.34,113.79,114.22,12196.0,86.0216,86.4373,86.0216,86.3466,12196.0
2017-08-09 10:00:00,114.16,114.36,114.07,114.22,3313.0,86.3013,86.4525,86.2332,86.3466,3313.0
2017-08-09 10:05:00,114.16,114.26,114.1,114.21,4085.0,86.3013,86.3769,86.2559,86.3391,4085.0
2017-08-09 10:10:00,114.22,114.28,114.11,114.2,2200.0,86.3466,86.392,86.2635,86.3315,2200.0
2017-08-09 10:15:00,114.24,114.24,114.04,114.11,3260.0,86.3617,86.3617,86.2106,86.2635,3260.0
2017-08-09 10:20:00,114.1,114.27,114.09,114.09,6226.0,86.2559,86.3844,86.2483,86.2483,6226.0
2017-08-09 10:25:00,114.13,114.14,114.03,114.03,1757.0,86.2786,86.2861,86.203,86.203,1757.0
2017-08-09 10:30:00,114.13,114.22,114.04,114.18,3714.0,86.2786,86.3466,86.2106,86.3164,3714.0
2017-08-09 10:35:00,114.17,114.2,114.09,114.14,4460.0,86.3088,86.3315,86.2483,86.2861,4460.0
2017-08-09 10:40:00,114.17,114.17,113.96,113.96,7714.0,86.3088,86.3088,86.1501,86.1501,7714.0
2017-08-09 10:45:00,114.0,114.04,113.98,114.0,3459.0,86.1803,86.2106,86.1652,86.1803,3459.0
2017-08-09 10:50:00,114.0,114.18,113.98,114.12,5817.0,86.1803,86.3164,86.1652,86.271,5817.0
2017-08-09 10:55:00,114.15,114.24,114.11,114.11,1775.0,86.2937,86.3617,86.2635,86.2635,1775.0
2017-08-09 11:00:00,114.17,114.22,114.13,114.2,2858.0,86.3088,86.3466,86.2786,86.3315,2858.0
2017-08-09 11:05:00,114.19,114.25,114.13,114.13,2706.0,86.3239,86.3693,86.2786,86.2786,2706.0
2017-08-09 11:10:00,114.14,114.16,114.05,114.09,2172.0,86.2861,86.3013,86.2181,86.2483,2172.0
2017-08-09 11:15:00,114.06,114.19,114.06,114.18,2582.0,86.2257,86.3239,86.2257,86.3164,2582.0
2017-08-09 11:20:00,114.26,114.33,114.22,114.31,1217.0,86.3769,86.4298,86.3466,86.4147,1217.0
2017-08-09 11:25:00,114.33,114.34,114.23,114.3,3900.0,86.4298,86.4373,86.3542,86.4071,3900.0
2017-08-09 11:30:00,114.29,114.33,114.21,114.21,3162.0,86.3995,86.4298,86.3391,86.3391,3162.0
2017-08-09 11:35:00,114.24,114.24,114.16,114.17,897.0,86.3617,86.3617,86.3013,86.3088,897.0
2017-08-09 11:40:00,114.17,114.24,114.12,114.24,3281.0,86.3088,86.3617,86.271,86.3617,3281.0
2017-08-09 11:45:00,114.24,114.27,114.21,114.27,2265.0,86.3617,86.3844,86.3391,86.3844,2265.0
2017-08-09 11:50:00,114.27,114.51,114.27,114.51,2626.0,86.3844,86.5659,86.3844,86.5659,2626.0
2017-08-09 11:55:00,114.49,114.56,114.48,114.54,1200.0,86.5507,86.6037,86.5432,86.5885,1200.0
2017-08-09 12:00:00,114.59,114.62,114.55,114.58,3306.0,86.6263,86.649,86.5961,86.6188,3306.0
2017-08-09 12:05:00,114.59,114.59,114.52,114.53,6719.0,86.6263,86.6263,86.5734,86.581,6719.0
2017-08-09 12:10:00,114.55,114.59,114.53,114.55,2075.0,86.5961,86.6263,86.581,86.5961,2075.0
2017-08-09 12:15:00,114.57,114.58,114.43,114.47,1880.0,86.6112,86.6188,86.5054,86.5356,1880.0
2017-08-09 12:20:00,114.47,114.47,114.39,114.39,1206.0,86.5356,86.5356,86.4751,86.4751,1206.0
2017-08-09 12:25:00,114.43,114.43,114.28,114.28,3298.0,86.5054,86.5054,86.392,86.392,3298.0
2017-08-09 12:30:00,114.29,114.38,114.29,114.38,2767.0,86.3995,86.4676,86.3995,86.4676,2767.0
2017-08-09 12:35:00,114.37,114.38,114.26,114.31,1178.0,86.46,86.4676,86.3769,86.4147,1178.0
2017-08-09 12:40:00,114.3,114.33,114.28,114.29,600.0,86.4071,86.4298,86.392,86.3995,600.0
2017-08-09 12:45:00,114.33,114.45,114.32,114.45,4019.0,86.4298,86.5205,86.4222,86.5205,4019.0
2017-08-09 12:50:00,114.48,114.48,114.44,114.44,2088.0,86.5432,86.5432,86.5129,86.5129,2088.0
2017-08-09 12:55:00,114.43,114.46,114.39,114.42,2120.0,86.5054,86.5281,86.4751,86.4978,2120.0
2017-08-09 13:00:00,114.44,114.46,114.3,114.43,4153.0,86.5129,86.5281,86.4071,86.5054,4153.0
2017-08-09 13:05:00,114.44,114.46,114.33,114.41,5107.0,86.5129,86.5281,86.4298,86.4903,5107.0
2017-08-09 13:10:00,114.41,114.42,114.34,114.39,2300.0,86.4903,86.4978,86.4373,86.4751,2300.0
2017-08-09 13:15:00,114.34,114.4,114.34,114.4,982.0,86.4373,86.4827,86.4373,86.4827,982.0
2017-08-09 13:20:00,114.36,114.49,114.35,114.47,4037.0,86.4525,86.5507,86.4449,86.5356,4037.0
2017-08-09 13:25:00,114.47,114.49,114.44,114.47,3217.0,86.5356,86.5507,86.5129,86.5356,3217.0
2017-08-09 13:30:00,114.48,114.49,114.43,114.43,2039.0,86.5432,86.5507,86.5054,86.5054,2039.0
2017-08-09 13:35:00,114.47,114.57,114.47,114.52,3590.0,86.5356,86.6112,86.5356,86.5734,3590.0
2017-08-09 13:40:00,114.53,114.56,114.29,114.29,13763.0,86.581,86.6037,86.3995,86.3995,13763.0
2017-08-09 13:45:00,114.29,114.34,114.18,114.3,11388.0,86.3995,86.4373,86.3164,86.4071,11388.0
2017-08-09 13:50:00,114.29,114.35,114.24,114.35,7816.0,86.3995,86.4449,86.3617,86.4449,7816.0
2017-08-09 13:55:00,114.32,114.35,114.31,114.32,2800.0,86.4222,86.4449,86.4147,86.4222,2800.0
2017-08-09 14:00:00,114.32,114.32,114.19,114.19,4953.0,86.4222,86.4222,86.3239,86.3239,4953.0
2017-08-09 14:05:00,114.23,114.25,114.17,114.18,2436.0,86.3542,86.3693,86.3088,86.3164,2436.0
2017-08-09 14:10:00,114.18,114.3,114.17,114.3,1845.0,86.3164,86.4071,86.3088,86.4071,1845.0
2017-08-09 14:15:00,114.33,114.33,114.17,114.17,1700.0,86.4298,86.4298,86.3088,86.3088,1700.0
2017-08-09 14:20:00,114.15,114.15,114.09,114.09,1361.0,86.2937,86.2937,86.2483,86.2483,1361.0
2017-08-09 14:25:00,114.12,114.24,114.11,114.2,2520.0,86.271,86.3617,86.2635,86.3315,2520.0
2017-08-09 14:30:00,114.22,114.22,114.04,114.04,2584.0,86.3466,86.3466,86.2106,86.2106,2584.0
2017-08-09 14:35:00,114.08,114.13,114.05,114.12,800.0,86.2408,86.2786,86.2181,86.271,800.0
2017-08-09 14:40:00,114.18,114.19,114.08,114.09,8784.0,86.3164,86.3239,86.2408,86.2483,8784.0
2017-08-09 14:45:00,114.12,114.15,114.01,114.1,3501.0,86.271,86.2937,86.1879,86.2559,3501.0
2017-08-09 14:50:00,114.08,114.12,114.03,114.06,2665.0,86.2408,86.271,86.203,86.2257,2665.0
2017-08-09 14:55:00,114.04,114.13,114.0,114.12,10401.0,86.2106,86.2786,86.1803,86.271,10401.0
2017-08-09 15:00:00,114.11,114.19,114.07,114.16,6837.0,86.2635,86.3239,86.2332,86.3013,6837.0
2017-08-09 15:05:00,114.12,114.15,114.04,114.11,3511.0,86.271,86.2937,86.2106,86.2635,3511.0
2017-08-09 15:10:00,114.15,114.3,114.1,114.3,5240.0,86.2937,86.4071,86.2559,86.4071,5240.0
2017-08-09 15:15:00,114.32,114.4,114.29,114.4,5796.0,86.4222,86.4827,86.3995,86.4827,5796.0
2017-08-09 15:20:00,114.39,114.4,114.25,114.31,5436.0,86.4751,86.4827,86.3693,86.4147,5436.0
2017-08-09 15:25:00,114.33,114.33,114.23,114.26,6000.0,86.4298,86.4298,86.3542,86.3769,6000.0
2017-08-09 15:30:00,114.26,114.29,114.16,114.17,5077.0,86.3769,86.3995,86.3013,86.3088,5077.0
2017-08-09 15:35:00,114.17,114.34,114.17,114.34,8657.0,86.3088,86.4373,86.3088,86.4373,8657.0
2017-08-09 15:40:00,114.33,114.44,114.3,114.34,61295.0,86.4298,86.5129,86.4071,86.4373,61295.0
2017-08-09 15:45:00,114.33,114.39,114.33,114.38,13817.0,86.4298,86.4751,86.4298,86.4676,13817.0
2017-08-09 15:50:00,114.39,114.53,114.37,114.45,16451.0,86.4751,86.581,86.46,86.5205,16451.0
2017-08-09 15:55:00,114.44,114.48,114.37,114.41,42057.0,86.5129,86.5432,86.46,86.4903,42057.0
2017-08-10 09:30:00,114.08,114.17,113.91,114.04,6068.0,86.2408,86.3088,86.1123,86.2106,6068.0
2017-08-10 09:35:00,114.16,114.53,114.15,114.41,6145.0,86.3013,86.581,86.2937,86.4903,6145.0
2017-08-10 09:40:00,114.44,114.44,114.04,114.05,4982.0,86.5129,86.5129,86.2106,86.2181,4982.0
2017-08-10 09:45:00,114.16,114.17,113.93,114.02,3735.0,86.3013,86.3088,86.1274,86.1954,3735.0
2017-08-10 09:50:00,114.02,114.16,113.89,114.16,6295.0,86.1954,86.3013,86.0972,86.3013,6295.0
2017-08-10 09:55:00,114.24,114.25,113.98,114.04,1700.0,86.3617,86.3693,86.1652,86.2106,1700.0
2017-08-10 10:00:00,114.06,114.22,113.86,113.87,4600.0,86.2257,86.3466,86.0745,86.082,4600.0
2017-08-10 10:05:00,113.96,114.01,113.79,114.01,5639.0,86.1501,86.1879,86.0216,86.1879,5639.0
2017-08-10 10:10:00,113.96,114.01,113.82,113.96,5886.0,86.1501,86.1879,86.0442,86.1501,5886.0
2017-08-10 10:15:00,113.96,113.98,113.8,113.88,5300.0,86.1501,86.1652,86.0291,86.0896,5300.0
2017-08-10 10:20:00,113.78,113.86,113.67,113.71,5492.0,86.014,86.0745,85.9308,85.9611,5492.0
2017-08-10 10:25:00,113.61,113.85,113.61,113.84,7545.0,85.8855,86.0669,85.8855,86.0594,7545.0
2017-08-10 10:30:00,113.81,113.84,113.73,113.78,6179.0,86.0367,86.0594,85.9762,86.014,6179.0
2017-08-10 10:35:00,113.78,113.79,113.58,113.69,13743.0,86.014,86.0216,85.8628,85.946,13743.0
2017-08-10 10:40:00,113.69,113.69,113.52,113.65,7242.0,85.946,85.946,85.8174,85.9157,7242.0
2017-08-10 10:45:00,113.65,113.83,113.59,113.75,13340.0,85.9157,86.0518,85.8704,85.9913,13340.0
2017-08-10 10:50:00,113.74,113.99,113.74,113.85,8200.0,85.9838,86.1728,85.9838,86.0669,8200.0
2017-08-10 10:55:00,113.81,113.81,113.68,113.77,26640.0,86.0367,86.0367,85.9384,86.0064,26640.0
2017-08-10 11:00:00,113.73,113.96,113.73,113.91,10019.0,85.9762,86.1501,85.9762,86.1123,10019.0
2017-08-10 11:05:00,113.89,113.9,113.71,113.72,9502.0,86.0972,86.1047,85.9611,85.9686,9502.0
2017-08-10 11:10:00,113.75,113.77,113.62,113.75,14528.0,85.9913,86.0064,85.893,85.9913,14528.0
2017-08-10 11:15:00,113.76,113.78,113.62,113.66,8904.0,85.9989,86.014,85.893,85.9233,8904.0
2017-08-10 11:20:00,113.61,113.65,113.46,113.52,7449.0,85.8855,85.9157,85.7721,85.8174,7449.0
2017-08-10 11:25:00,113.53,113.63,113.52,113.59,17391.0,85.825,85.9006,85.8174,85.8704,17391.0
2017-08-10 11:30:00,113.59,113.85,113.56,113.85,4200.0,85.8704,86.0669,85.8477,86.0669,4200.0
2017-08-10 11:35:00,113.78,114.03,113.73,113.87,31874.0,86.014,86.203,85.9762,86.082,31874.0
2017-08-10 11:40:00,113.81,113.87,113.77,113.86,14525.0,86.0367,86.082,86.0064,86.0745,14525.0
2017-08-10 11:45:00,113.81,113.83,113.71,113.71,9300.0,86.0367,86.0518,85.9611,85.9611,9300.0
2017-08-10 11:50:00,113.7,113.72,113.53,113.55,4859.0,85.9535,85.9686,85.825,85.8401,4859.0
2017-08-10 11:55:00,113.48,113.59,113.48,113.54,4439.0,85.7872,85.8704,85.7872,85.8326,4439.0
2017-08-10 12:00:00,113.55,113.75,113.55,113.73,11935.0,85.8401,85.9913,85.8401,85.9762,11935.0
2017-08-10 12:05:00,113.72,113.81,113.64,113.74,9134.0,85.9686,86.0367,85.9082,85.9838,9134.0
2017-08-10 12:10:00,113.8,113.8,113.66,113.68,6050.0,86.0291,86.0291,85.9233,85.9384,6050.0
2017-08-10 12:15:00,113.66,113.76,113.66,113.76,6100.0,85.9233,85.9989,85.9233,85.9989,6100.0
2017-08-10 12:20:00,113.76,113.92,113.73,113.74,35902.0,85.9989,86.1198,85.9762,85.9838,35902.0
2017-08-10 12:25:00,113.71,113.76,113.6,113.63,12186.0,85.9611,85.9989,85.8779,85.9006,12186.0
2017-08-10 12:30:00,113.62,113.68,113.44,113.46,7475.0,85.893,85.9384,85.757,85.7721,7475.0
2017-08-10 12:35:00,113.46,113.48,113.33,113.38,5954.0,85.7721,85.7872,85.6738,85.7116,5954.0
2017-08-10 12:40:00,113.38,113.5,113.34,113.46,13232.0,85.7116,85.8023,85.6814,85.7721,13232.0
2017-08-10 12:45:00,113.46,113.5,113.39,113.43,108500.0,85.7721,85.8023,85.7192,85.7494,108500.0
2017-08-10 12:50:00,113.48,113.57,113.41,113.57,7852.0,85.7872,85.8552,85.7343,85.8552,7852.0
2017-08-10 12:55:00,113.53,113.59,113.46,113.56,2627.0,85.825,85.8704,85.7721,85.8477,2627.0
2017-08-10 13:00:00,113.59,113.71,113.54,113.62,5087.0,85.8704,85.9611,85.8326,85.893,5087.0
2017-08-10 13:05:00,113.67,113.68,113.43,113.46,6246.0,85.9308,85.9384,85.7494,85.7721,6246.0
2017-08-10 13:10:00,113.49,113.6,113.37,113.48,16801.0,85.7948,85.8779,85.7041,85.7872,16801.0
2017-08-10 13:15:00,113.46,113.63,113.45,113.63,10961.0,85.7721,85.9006,85.7645,85.9006,10961.0
2017-08-10 13:20:00,113.66,113.66,113.44,113.51,7551.0,85.9233,85.9233,85.757,85.8099,7551.0
2017-08-10 13:25:00,113.47,113.51,113.32,113.4,4530.0,85.7796,85.8099,85.6663,85.7267,4530.0
2017-08-10 13:30:00,113.42,113.42,113.26,113.36,4850.0,85.7419,85.7419,85.6209,85.6965,4850.0
2017-08-10 13:35:00,113.31,113.34,113.24,113.24,3506.0,85.6587,85.6814,85.6058,85.6058,3506.0
2017-08-10 13:40:00,113.23,113.29,113.18,113.2,4750.0,85.5982,85.6436,85.5604,85.5755,4750.0
2017-08-10 13:45:00,113.2,113.2,113.05,113.1,3834.0,85.5755,85.5755,85.4621,85.4999,3834.0
2017-08-10 13:50:00,113.09,113.13,112.99,113.0,26123.0,85.4924,85.5226,85.4168,85.4243,26123.0
2017-08-10 13:55:00,113.04,113.05,112.95,112.98,14625.0,85.4546,85.4621,85.3865,85.4092,14625.0
2017-08-10 14:00:00,112.95,113.03,112.94,112.98,30668.0,85.3865,85.447,85.379,85.4092,30668.0
2017-08-10 14:05:00,112.93,113.07,112.93,113.05,5319.0,85.3714,85.4773,85.3714,85.4621,5319.0
2017-08-10 14:10:00,113.0,113.02,112.9,113.0,10591.0,85.4243,85.4395,85.3487,85.4243,10591.0
2017-08-10 14:15:00,113.01,113.07,112.99,113.01,19555.0,85.4319,85.4773,85.4168,85.4319,19555.0
2017-08-10 14:20:00,113.06,113.18,113.05,113.12,8185.0,85.4697,85.5604,85.4621,85.5151,8185.0
2017-08-10 14:25:00,113.12,113.22,113.12,113.16,6010.0,85.5151,85.5907,85.5151,85.5453,6010.0
2017-08-10 14:30:00,113.15,113.41,113.1,113.39,10861.0,85.5377,85.7343,85.4999,85.7192,10861.0
2017-08-10 14:35:00,113.36,113.4,113.3,113.4,6115.0,85.6965,85.7267,85.6511,85.7267,6115.0
2017-08-10 14:40:00,113.34,113.34,113.24,113.3,13441.0,85.6814,85.6814,85.6058,85.6511,13441.0
2017-08-10 14:45:00,113.29,113.39,113.23,113.32,16242.0,85.6436,85.7192,85.5982,85.6663,16242.0
2017-08-10 14:50:00,113.33,113.41,113.33,113.35,3445.0,85.6738,85.7343,85.6738,85.6889,3445.0
2017-08-10 14:55:00,113.42,113.48,113.35,113.36,16632.0,85.7419,85.7872,85.6889,85.6965,16632.0
2017-08-10 15:00:00,113.4,113.4,113.28,113.31,4477.0,85.7267,85.7267,85.636,85.6587,4477.0
2017-08-10 15:05:00,113.32,113.32,113.17,113.2,10100.0,85.6663,85.6663,85.5529,85.5755,10100.0
2017-08-10 15:10:00,113.17,113.17,112.91,112.92,9181.0,85.5529,85.5529,85.3563,85.3639,9181.0
2017-08-10 15:15:00,112.92,112.96,112.89,112.96,10600.0,85.3639,85.3941,85.3412,85.3941,10600.0
2017-08-10 15:20:00,112.94,112.95,112.9,112.94,7173.0,85.379,85.3865,85.3487,85.379,7173.0
2017-08-10 15:25:00,112.94,113.18,112.87,113.18,47710.0,85.379,85.5604,85.3261,85.5604,47710.0
2017-08-10 15:30:00,113.16,113.26,113.13,113.16,10246.0,85.5453,85.6209,85.5226,85.5453,10246.0
2017-08-10 15:35:00,113.18,113.18,112.96,113.1,33299.0,85.5604,85.5604,85.3941,85.4999,33299.0
2017-08-10 15:40:00,113.09,113.11,113.0,113.0,17935.0,85.4924,85.5075,85.4243,85.4243,17935.0
2017-08-10 15:45:00,112.98,113.0,112.89,112.91,26184.0,85.4092,85.4243,85.3412,85.3563,26184.0
2017-08-10 15:50:00,112.92,113.0,112.89,112.97,18294.0,85.3639,85.4243,85.3412,85.4017,18294.0
2017-08-10 15:55:00,112.96,112.98,112.82,112.85,70484.0,85.3941,85.4092,85.2883,85.3109,70484.0
2017-08-11 09:30:00,113.04,113.17,111.91,111.91,35386.0,85.4546,85.5529,84.6003,84.6003,35386.0
2017-08-11 09:35:00,111.87,112.15,111.62,111.88,21324.0,84.5701,84.7818,84.3811,84.5777,21324.0
2017-08-11 09:40:00,111.88,112.03,111.73,111.95,10414.0,84.5777,84.6911,84.4643,84.6306,10414.0
2017-08-11 09:45:00,111.97,112.12,111.95,112.07,13005.0,84.6457,84.7591,84.6306,84.7213,13005.0
2017-08-11 09:50:00,112.08,112.12,111.94,112.1,17596.0,84.7289,84.7591,84.623,84.744,17596.0
2017-08-11 09:55:00,112.08,112.09,111.75,111.77,22167.0,84.7289,84.7364,84.4794,84.4945,22167.0
2017-08-11 10:00:00,111.74,111.89,111.63,111.67,22750.0,84.4718,84.5852,84.3887,84.4189,22750.0
2017-08-11 10:05:00,111.67,111.91,111.66,111.7,14607.0,84.4189,84.6003,84.4113,84.4416,14607.0
2017-08-11 10:10:00,111.75,111.9,111.56,111.66,10929.0,84.4794,84.5928,84.3358,84.4113,10929.0
2017-08-11 10:15:00,111.65,111.72,111.61,111.67,13381.0,84.4038,84.4567,84.3735,84.4189,13381.0
2017-08-11 10:20:00,111.66,111.66,111.42,111.52,22694.0,84.4113,84.4113,84.2299,84.3055,22694.0
2017-08-11 10:25:00,111.51,111.55,111.39,111.48,6951.0,84.298,84.3282,84.2072,84.2753,6951.0
2017-08-11 10:30:00,111.49,111.54,111.19,111.21,8282.0,84.2828,84.3206,84.056,84.0712,8282.0
2017-08-11 10:35:00,111.21,111.3,111.13,111.3,13196.0,84.0712,84.1392,84.0107,84.1392,13196.0
2017-08-11 10:40:00,111.31,111.44,111.3,111.37,10459.0,84.1468,84.245,84.1392,84.1921,10459.0
2017-08-11 10:45:00,111.36,111.39,111.13,111.13,20622.0,84.1846,84.2072,84.0107,84.0107,20622.0
2017-08-11 10:50:00,111.13,111.19,111.11,111.17,9078.0,84.0107,84.056,83.9956,84.0409,9078.0
2017-08-11 10:55:00,111.15,111.2,111.03,111.1,27381.0,84.0258,84.0636,83.9351,83.988,27381.0
2017-08-11 11:00:00,111.1,111.17,111.08,111.16,14026.0,83.988,84.0409,83.9729,84.0334,14026.0
2017-08-11 11:05:00,111.14,111.36,111.1,111.35,13512.0,84.0182,84.1846,83.988,84.177,13512.0
2017-08-11 11:10:00,111.36,111.43,111.28,111.33,9198.0,84.1846,84.2375,84.1241,84.1619,9198.0
2017-08-11 11:15:00,111.31,111.37,111.21,111.29,15878.0,84.1468,84.1921,84.0712,84.1316,15878.0
2017-08-11 11:20:00,111.29,111.36,111.17,111.35,8447.0,84.1316,84.1846,84.0409,84.177,8447.0
2017-08-11 11:25:00,111.33,111.33,111.19,111.21,9826.0,84.1619,84.1619,84.056,84.0712,9826.0
2017-08-11 11:30:00,111.24,111.41,111.24,111.39,11254.0,84.0938,84.2224,84.0938,84.2072,11254.0
2017-08-11 11:35:00,111.36,111.4,111.17,111.18,10931.0,84.1846,84.2148,84.0409,84.0485,10931.0
2017-08-11 11:40:00,111.18,111.37,111.12,111.37,10738.0,84.0485,84.1921,84.0031,84.1921,10738.0
2017-08-11 11:45:00,111.31,111.4,111.26,111.32,11640.0,84.1468,84.2148,84.109,84.1543,11640.0
2017-08-11 11:50:00,111.33,111.48,111.32,111.43,16131.0,84.1619,84.2753,84.1543,84.2375,16131.0
2017-08-11 11:55:00,111.42,111.45,111.37,111.41,3728.0,84.2299,84.2526,84.1921,84.2224,3728.0
2017-08-11 12:00:00,111.45,111.63,111.44,111.5,10916.0,84.2526,84.3887,84.245,84.2904,10916.0
2017-08-11 12:05:00,111.49,111.72,111.49,111.7,19324.0,84.2828,84.4567,84.2828,84.4416,19324.0
2017-08-11 12:10:00,111.72,111.78,111.6,111.76,20656.0,84.4567,84.5021,84.366,84.4869,20656.0
2017-08-11 12:15:00,111.81,111.86,111.77,111.77,3650.0,84.5247,84.5625,84.4945,84.4945,3650.0
2017-08-11 12:20:00,111.77,111.84,111.63,111.67,8442.0,84.4945,84.5474,84.3887,84.4189,8442.0
2017-08-11 12:25:00,111.7,111.79,111.67,111.75,4537.0,84.4416,84.5096,84.4189,84.4794,4537.0
2017-08-11 12:30:00,111.79,111.84,111.73,111.8,8540.0,84.5096,84.5474,84.4643,84.5172,8540.0
2017-08-11 12:35:00,111.79,111.81,111.73,111.73,3050.0,84.5096,84.5247,84.4643,84.4643,3050.0
2017-08-11 12:40:00,111.76,111.83,111.75,111.8,4654.0,84.4869,84.5399,84.4794,84.5172,4654.0
2017-08-11 12:45:00,111.84,111.88,111.64,111.65,18296.0,84.5474,84.5777,84.3962,84.4038,18296.0
2017-08-11 12:50:00,111.67,111.76,111.66,111.75,5100.0,84.4189,84.4869,84.4113,84.4794,5100.0
2017-08-11 12:55:00,111.74,111.74,111.61,111.66,5316.0,84.4718,84.4718,84.3735,84.4113,5316.0
2017-08-11 13:00:00,111.65,111.66,111.53,111.55,5263.0,84.4038,84.4113,84.3131,84.3282,5263.0
2017-08-11 13:05:00,111.57,111.57,111.43,111.5,8099.0,84.3433,84.3433,84.2375,84.2904,8099.0
2017-08-11 13:10:00,111.52,111.53,111.38,111.45,6433.0,84.3055,84.3131,84.1997,84.2526,6433.0
2017-08-11 13:15:00,111.43,111.46,111.42,111.46,1941.0,84.2375,84.2602,84.2299,84.2602,1941.0
2017-08-11 13:20:00,111.48,111.48,111.36,111.38,3479.0,84.2753,84.2753,84.1846,84.1997,3479.0
2017-08-11 13:25:00,111.39,111.39,111.25,111.29,8121.0,84.2072,84.2072,84.1014,84.1316,8121.0
2017-08-11 13:30:00,111.31,111.43,111.31,111.42,2200.0,84.1468,84.2375,84.1468,84.2299,2200.0
2017-08-11 13:35:00,111.39,111.45,111.34,111.4,7794.0,84.2072,84.2526,84.1694,84.2148,7794.0
2017-08-11 13:40:00,111.41,111.44,111.36,111.44,3347.0,84.2224,84.245,84.1846,84.245,3347.0
2017-08-11 13:45:00,111.46,111.54,111.39,111.42,10317.0,84.2602,84.3206,84.2072,84.2299,10317.0
2017-08-11 13:50:00,111.46,111.46,111.34,111.36,3623.0,84.2602,84.2602,84.1694,84.1846,3623.0
2017-08-11 13:55:00,111.36,111.37,111.29,111.34,7354.0,84.1846,84.1921,84.1316,84.1694,7354.0
2017-08-11 14:00:00,111.34,111.37,111.28,111.31,4910.0,84.1694,84.1921,84.1241,84.1468,4910.0
2017-08-11 14:05:00,111.31,111.31,111.27,111.3,3360.0,84.1468,84.1468,84.1165,84.1392,3360.0
2017-08-11 14:10:00,111.29,111.3,111.25,111.26,5960.0,84.1316,84.1392,84.1014,84.109,5960.0
2017-08-11 14:15:00,111.26,111.3,111.14,111.14,9041.0,84.109,84.1392,84.0182,84.0182,9041.0
2017-08-11 14:20:00,111.15,111.18,111.03,111.07,14446.0,84.0258,84.0485,83.9351,83.9653,14446.0
2017-08-11 14:25:00,111.06,111.07,111.0,111.01,10097.0,83.9578,83.9653,83.9124,83.92,10097.0
2017-08-11 14:30:00,111.01,111.03,110.97,111.01,10975.0,83.92,83.9351,83.8897,83.92,10975.0
2017-08-11 14:35:00,111.02,111.02,110.67,110.75,20801.0,83.9275,83.9275,83.6629,83.7234,20801.0
2017-08-11 14:40:00,110.76,111.03,110.75,111.03,8913.0,83.731,83.9351,83.7234,83.9351,8913.0
2017-08-11 14:45:00,111.06,111.3,111.06,111.22,27300.0,83.9578,84.1392,83.9578,84.0787,27300.0
2017-08-11 14:50:00,111.23,111.29,111.16,111.21,17248.0,84.0863,84.1316,84.0334,84.0712,17248.0
2017-08-11 14:55:00,111.23,111.35,111.22,111.26,10608.0,84.0863,84.177,84.0787,84.109,10608.0
2017-08-11 15:00:00,111.26,111.36,111.25,111.31,9162.0,84.109,84.1846,84.1014,84.1468,9162.0
2017-08-11 15:05:00,111.32,111.39,111.32,111.37,8683.0,84.1543,84.2072,84.1543,84.1921,8683.0
2017-08-11 15:10:00,111.37,111.5,111.37,111.42,12362.0,84.1921,84.2904,84.1921,84.2299,12362.0
2017-08-11 15:15:00,111.43,111.44,111.29,111.3,14765.0,84.2375,84.245,84.1316,84.1392,14765.0
2017-08-11 15:20:00,111.3,111.6,111.3,111.6,10624.0,84.1392,84.366,84.1392,84.366,10624.0
2017-08-11 15:25:00,111.61,111.76,111.6,111.74,10050.0,84.3735,84.4869,84.366,84.4718,10050.0
2017-08-11 15:30:00,111.72,111.74,111.54,111.61,16585.0,84.4567,84.4718,84.3206,84.3735,16585.0
2017-08-11 15:35:00,111.66,111.76,111.66,111.74,10073.0,84.4113,84.4869,84.4113,84.4718,10073.0
2017-08-11 15:40:00,111.73,111.73,111.65,111.71,14606.0,84.4643,84.4643,84.4038,84.4491,14606.0
2017-08-11 15:45:00,111.71,111.88,111.71,111.81,26960.0,84.4491,84.5777,84.4491,84.5247,26960.0
2017-08-11 15:50:00,111.81,111.83,111.66,111.72,41078.0,84.5247,84.5399,84.4113,84.4567,41078.0
2017-08-11 15:55:00,111.73,111.86,111.7,111.82,65233.0,84.4643,84.5625,84.4416,84.5323,65233.0
2017-08-14 09:30:00,112.54,113.45,112.3,113.24,27858.0,85.0766,85.7645,84.8952,85.6058,27858.0
2017-08-14 09:35:00,113.02,113.51,113.02,113.15,8963.0,85.4395,85.8099,85.4395,85.5377,8963.0
2017-08-14 09:40:00,113.2,113.67,113.08,113.44,6798.0,85.5755,85.9308,85.4848,85.757,6798.0
2017-08-14 09:45:00,113.42,113.5,113.15,113.36,3800.0,85.7419,85.8023,85.5377,85.6965,3800.0
2017-08-14 09:50:00,113.41,113.57,113.2,113.45,6100.0,85.7343,85.8552,85.5755,85.7645,6100.0
2017-08-14 09:55:00,113.44,113.56,113.3,113.53,9832.0,85.757,85.8477,85.6511,85.825,9832.0
2017-08-14 10:00:00,113.6,114.15,113.6,113.91,10402.0,85.8779,86.2937,85.8779,86.1123,10402.0
2017-08-14 10:05:00,113.92,113.96,113.84,113.87,5894.0,86.1198,86.1501,86.0594,86.082,5894.0
2017-08-14 10:10:00,113.84,113.84,113.68,113.73,7559.0,86.0594,86.0594,85.9384,85.9762,7559.0
2017-08-14 10:15:00,113.66,113.79,113.66,113.73,3543.0,85.9233,86.0216,85.9233,85.9762,3543.0
2017-08-14 10:20:00,113.74,113.74,113.66,113.73,2699.0,85.9838,85.9838,85.9233,85.9762,2699.0
2017-08-14 10:25:00,113.78,113.86,113.68,113.7,7370.0,86.014,86.0745,85.9384,85.9535,7370.0
2017-08-14 10:30:00,113.72,113.79,113.68,113.76,6257.0,85.9686,86.0216,85.9384,85.9989,6257.0
2017-08-14 10:35:00,113.71,113.76,113.64,113.7,6767.0,85.9611,85.9989,85.9082,85.9535,6767.0
2017-08-14 10:40:00,113.72,113.76,113.67,113.71,4762.0,85.9686,85.9989,85.9308,85.9611,4762.0
2017-08-14 10:45:00,113.71,113.88,113.7,113.8,5686.0,85.9611,86.0896,85.9535,86.0291,5686.0
2017-08-14 10:50:00,113.83,114.19,113.79,114.18,2728.0,86.0518,86.3239,86.0216,86.3164,2728.0
2017-08-14 10:55:00,114.23,114.26,114.18,114.23,5325.0,86.3542,86.3769,86.3164,86.3542,5325.0
2017-08-14 11:00:00,114.25,114.46,114.2,114.46,5810.0,86.3693,86.5281,86.3315,86.5281,5810.0
2017-08-14 11:05:00,114.45,114.5,114.37,114.44,7369.0,86.5205,86.5583,86.46,86.5129,7369.0
2017-08-14 11:10:00,114.44,114.58,114.42,114.56,4530.0,86.5129,86.6188,86.4978,86.6037,4530.0
2017-08-14 11:15:00,114.55,114.75,114.55,114.75,7300.0,86.5961,86.7473,86.5961,86.7473,7300.0
2017-08-14 11:20:00,114.74,114.79,114.72,114.76,2563.0,86.7397,86.7775,86.7246,86.7548,2563.0
2017-08-14 11:25:00,114.76,114.8,114.76,114.78,4573.0,86.7548,86.7851,86.7548,86.77,4573.0
2017-08-14 11:30:00,114.81,114.81,114.56,114.56,5837.0,86.7926,86.7926,86.6037,86.6037,5837.0
2017-08-14 11:35:00,114.54,114.62,114.5,114.57,4723.0,86.5885,86.649,86.5583,86.6112,4723.0
2017-08-14 11:40:00,114.58,114.84,114.57,114.74,8056.0,86.6188,86.8153,86.6112,86.7397,8056.0
2017-08-14 11:45:00,114.76,114.79,114.62,114.65,13932.0,86.7548,86.7775,86.649,86.6717,13932.0
2017-08-14 11:50:00,114.67,114.68,114.62,114.64,3900.0,86.6868,86.6944,86.649,86.6641,3900.0
2017-08-14 11:55:00,114.66,114.71,114.63,114.66,5300.0,86.6793,86.717,86.6566,86.6793,5300.0
2017-08-14 12:00:00,114.7,114.79,114.7,114.77,3300.0,86.7095,86.7775,86.7095,86.7624,3300.0
2017-08-14 12:05:00,114.73,114.77,114.67,114.69,6973.0,86.7322,86.7624,86.6868,86.7019,6973.0
2017-08-14 12:10:00,114.7,114.78,114.7,114.77,2495.0,86.7095,86.77,86.7095,86.7624,2495.0
2017-08-14 12:15:00,114.75,114.85,114.74,114.82,4974.0,86.7473,86.8229,86.7397,86.8002,4974.0
2017-08-14 12:20:00,114.8,114.92,114.8,114.87,10718.0,86.7851,86.8758,86.7851,86.838,10718.0
2017-08-14 12:25:00,114.88,114.9,114.84,114.86,5500.0,86.8456,86.8607,86.8153,86.8304,5500.0
2017-08-14 12:30:00,114.87,114.9,114.82,114.89,4513.0,86.838,86.8607,86.8002,86.8531,4513.0
2017-08-14 12:35:00,114.89,114.89,114.71,114.78,7836.0,86.8531,86.8531,86.717,86.77,7836.0
2017-08-14 12:40:00,114.76,114.94,114.76,114.89,4100.0,86.7548,86.8909,86.7548,86.8531,4100.0
2017-08-14 12:45:00,114.87,115.04,114.87,115.04,4320.0,86.838,86.9665,86.838,86.9665,4320.0
2017-08-14 12:50:00,115.05,115.05,114.83,114.86,8086.0,86.9741,86.9741,86.8078,86.8304,8086.0
2017-08-14 12:55:00,114.81,114.84,114.78,114.82,3093.0,86.7926,86.8153,86.77,86.8002,3093.0
2017-08-14 13:00:00,114.87,114.91,114.85,114.85,800.0,86.838,86.8682,86.8229,86.8229,800.0
2017-08-14 13:05:00,114.85,114.95,114.85,114.95,3280.0,86.8229,86.8985,86.8229,86.8985,3280.0
2017-08-14 13:10:00,114.95,114.96,114.87,114.92,7654.0,86.8985,86.906,86.838,86.8758,7654.0
2017-08-14 13:15:00,114.96,114.97,114.88,114.89,7163.0,86.906,86.9136,86.8456,86.8531,7163.0
2017-08-14 13:20:00,114.89,114.95,114.86,114.86,5981.0,86.8531,86.8985,86.8304,86.8304,5981.0
2017-08-14 13:25:00,114.86,114.9,114.84,114.88,3531.0,86.8304,86.8607,86.8153,86.8456,3531.0
2017-08-14 13:30:00,114.91,114.99,114.89,114.96,6518.0,86.8682,86.9287,86.8531,86.906,6518.0
2017-08-14 13:35:00,114.98,114.98,114.95,114.97,4771.0,86.9212,86.9212,86.8985,86.9136,4771.0
2017-08-14 13:40:00,114.98,115.05,114.92,114.93,13946.0,86.9212,86.9741,86.8758,86.8834,13946.0
2017-08-14 13:45:00,114.95,114.97,114.89,114.92,6715.0,86.8985,86.9136,86.8531,86.8758,6715.0
2017-08-14 13:50:00,114.92,114.92,114.83,114.87,5211.0,86.8758,86.8758,86.8078,86.838,5211.0
2017-08-14 13:55:00,114.89,115.04,114.87,115.04,7858.0,86.8531,86.9665,86.838,86.9665,7858.0
2017-08-14 14:00:00,115.06,115.12,115.05,115.11,4000.0,86.9816,87.027,86.9741,87.0194,4000.0
2017-08-14 14:05:00,115.09,115.13,115.02,115.04,6400.0,87.0043,87.0346,86.9514,86.9665,6400.0
2017-08-14 14:10:00,115.05,115.09,115.03,115.04,7817.0,86.9741,87.0043,86.959,86.9665,7817.0
2017-08-14 14:15:00,115.02,115.06,115.0,115.03,7859.0,86.9514,86.9816,86.9363,86.959,7859.0
2017-08-14 14:20:00,114.99,115.02,114.91,114.95,11006.0,86.9287,86.9514,86.8682,86.8985,11006.0
2017-08-14 14:25:00,114.96,114.96,114.77,114.77,7505.0,86.906,86.906,86.7624,86.7624,7505.0
2017-08-14 14:30:00,114.77,114.88,114.76,114.77,9121.0,86.7624,86.8456,86.7548,86.7624,9121.0
2017-08-14 14:35:00,114.77,114.78,114.67,114.71,5999.0,86.7624,86.77,86.6868,86.717,5999.0
2017-08-14 14:40:00,114.71,114.85,114.71,114.78,10686.0,86.717,86.8229,86.717,86.77,10686.0
2017-08-14 14:45:00,114.76,114.82,114.75,114.75,5500.0,86.7548,86.8002,86.7473,86.7473,5500.0
2017-08-14 14:50:00,114.66,114.75,114.6,114.61,10359.0,86.6793,86.7473,86.6339,86.6415,10359.0
2017-08-14 14:55:00,114.59,114.63,114.54,114.55,16283.0,86.6263,86.6566,86.5885,86.5961,16283.0
2017-08-14 15:00:00,114.57,114.59,114.5,114.57,9588.0,86.6112,86.6263,86.5583,86.6112,9588.0
2017-08-14 15:05:00,114.58,114.71,114.57,114.6,7531.0,86.6188,86.717,86.6112,86.6339,7531.0
2017-08-14 15:10:00,114.6,114.65,114.55,114.64,15123.0,86.6339,86.6717,86.5961,86.6641,15123.0
2017-08-14 15:15:00,114.63,114.68,114.62,114.67,10579.0,86.6566,86.6944,86.649,86.6868,10579.0
2017-08-14 15:20:00,114.66,114.81,114.64,114.76,12105.0,86.6793,86.7926,86.6641,86.7548,12105.0
2017-08-14 15:25:00,114.74,114.76,114.65,114.72,12524.0,86.7397,86.7548,86.6717,86.7246,12524.0
2017-08-14 15:30:00,114.7,114.7,114.59,114.61,29535.0,86.7095,86.7095,86.6263,86.6415,29535.0
2017-08-14 15:35:00,114.6,114.6,114.54,114.59,7513.0,86.6339,86.6339,86.5885,86.6263,7513.0
2017-08-14 15:40:00,114.61,114.81,114.61,114.69,13626.0,86.6415,86.7926,86.6415,86.7019,13626.0
2017-08-14 15:45:00,114.7,114.88,114.69,114.84,13450.0,86.7095,86.8456,86.7019,86.8153,13450.0
2017-08-14 15:50:00,114.85,114.91,114.76,114.76,22640.0,86.8229,86.8682,86.7548,86.7548,22640.0
2017-08-14 15:55:00,114.78,114.95,114.72,114.85,89844.0,86.77,86.8985,86.7246,86.8229,89844.0
2017-08-15 09:30:00,114.72,114.91,113.62,113.63,19072.0,86.7246,86.8682,85.893,85.9006,19072.0
2017-08-15 09:35:00,113.74,114.08,113.72,113.86,18410.0,85.9838,86.2408,85.9686,86.0745,18410.0
2017-08-15 09:40:00,113.81,114.08,113.58,114.08,7818.0,86.0367,86.2408,85.8628,86.2408,7818.0
2017-08-15 09:45:00,114.05,114.5,114.04,114.5,5100.0,86.2181,86.5583,86.2106,86.5583,5100.0
2017-08-15 09:50:00,114.35,114.54,114.3,114.54,10650.0,86.4449,86.5885,86.4071,86.5885,10650.0
2017-08-15 09:55:00,114.48,114.63,114.42,114.62,4118.0,86.5432,86.6566,86.4978,86.649,4118.0
2017-08-15 10:00:00,114.61,114.64,114.38,114.56,4830.0,86.6415,86.6641,86.4676,86.6037,4830.0
2017-08-15 10:05:00,114.56,114.62,114.34,114.34,4362.0,86.6037,86.649,86.4373,86.4373,4362.0
2017-08-15 10:10:00,114.32,114.48,114.24,114.24,8306.0,86.4222,86.5432,86.3617,86.3617,8306.0
2017-08-15 10:15:00,114.28,114.39,114.26,114.39,3300.0,86.392,86.4751,86.3769,86.4751,3300.0
2017-08-15 10:20:00,114.41,114.5,114.21,114.26,5563.0,86.4903,86.5583,86.3391,86.3769,5563.0
2017-08-15 10:25:00,114.21,114.42,114.17,114.42,3722.0,86.3391,86.4978,86.3088,86.4978,3722.0
2017-08-15 10:30:00,114.37,114.49,114.31,114.37,5472.0,86.46,86.5507,86.4147,86.46,5472.0
2017-08-15 10:35:00,114.25,114.29,114.21,114.29,2219.0,86.3693,86.3995,86.3391,86.3995,2219.0
2017-08-15 10:40:00,114.33,114.36,114.26,114.36,1915.0,86.4298,86.4525,86.3769,86.4525,1915.0
2017-08-15 10:45:00,114.36,114.4,114.26,114.38,7100.0,86.4525,86.4827,86.3769,86.4676,7100.0
2017-08-15 10:50:00,114.38,114.46,114.37,114.46,3111.0,86.4676,86.5281,86.46,86.5281,3111.0
2017-08-15 10:55:00,114.43,114.47,114.31,114.35,6709.0,86.5054,86.5356,86.4147,86.4449,6709.0
2017-08-15 11:00:00,114.25,114.44,114.25,114.4,3300.0,86.3693,86.5129,86.3693,86.4827,3300.0
2017-08-15 11:05:00,114.35,114.35,114.15,114.15,4531.0,86.4449,86.4449,86.2937,86.2937,4531.0
2017-08-15 11:10:00,114.15,114.35,114.15,114.28,4400.0,86.2937,86.4449,86.2937,86.392,4400.0
2017-08-15 11:15:00,114.28,114.3,114.2,114.29,3849.0,86.392,86.4071,86.3315,86.3995,3849.0
2017-08-15 11:20:00,114.32,114.34,114.13,114.14,7538.0,86.4222,86.4373,86.2786,86.2861,7538.0
2017-08-15 11:25:00,114.14,114.18,114.09,114.14,5028.0,86.2861,86.3164,86.2483,86.2861,5028.0
2017-08-15 11:30:00,114.15,114.35,114.15,114.24,6209.0,86.2937,86.4449,86.2937,86.3617,6209.0
2017-08-15 11:35:00,114.27,114.28,114.23,114.27,1964.0,86.3844,86.392,86.3542,86.3844,1964.0
2017-08-15 11:40:00,114.3,114.32,114.13,114.13,3874.0,86.4071,86.4222,86.2786,86.2786,3874.0
2017-08-15 11:45:00,114.13,114.24,114.13,114.24,5257.0,86.2786,86.3617,86.2786,86.3617,5257.0
2017-08-15 11:50:00,114.16,114.22,114.15,114.22,1300.0,86.3013,86.3466,86.2937,86.3466,1300.0
2017-08-15 11:55:00,114.18,114.24,114.16,114.2,2018.0,86.3164,86.3617,86.3013,86.3315,2018.0
2017-08-15 12:00:00,114.18,114.26,114.15,114.26,4100.0,86.3164,86.3769,86.2937,86.3769,4100.0
2017-08-15 12:05:00,114.23,114.26,114.21,114.26,1302.0,86.3542,86.3769,86.3391,86.3769,1302.0
2017-08-15 12:10:00,114.26,114.31,114.21,114.21,9236.0,86.3769,86.4147,86.3391,86.3391,9236.0
2017-08-15 12:15:00,114.2,114.27,114.19,114.26,2570.0,86.3315,86.3844,86.3239,86.3769,2570.0
2017-08-15 12:20:00,114.23,114.23,114.15,114.17,2543.0,86.3542,86.3542,86.2937,86.3088,2543.0
2017-08-15 12:25:00,114.18,114.24,114.15,114.17,2804.0,86.3164,86.3617,86.2937,86.3088,2804.0
2017-08-15 12:30:00,114.22,114.28,114.22,114.28,1256.0,86.3466,86.392,86.3466,86.392,1256.0
2017-08-15 12:35:00,114.29,114.29,114.29,114.29,200.0,86.3995,86.3995,86.3995,86.3995,200.0
2017-08-15 12:40:00,114.29,114.39,114.26,114.38,4905.0,86.3995,86.4751,86.3769,86.4676,4905.0
2017-08-15 12:45:00,114.4,114.48,114.4,114.45,3900.0,86.4827,86.5432,86.4827,86.5205,3900.0
2017-08-15 12:50:00,114.49,114.49,114.36,114.43,8054.0,86.5507,86.5507,86.4525,86.5054,8054.0
2017-08-15 12:55:00,114.4,114.42,114.3,114.37,7632.0,86.4827,86.4978,86.4071,86.46,7632.0
2017-08-15 13:00:00,114.39,114.5,114.37,114.47,5108.0,86.4751,86.5583,86.46,86.5356,5108.0
2017-08-15 13:05:00,114.48,114.61,114.47,114.57,3727.0,86.5432,86.6415,86.5356,86.6112,3727.0
2017-08-15 13:10:00,114.6,114.67,114.51,114.51,6947.0,86.6339,86.6868,86.5659,86.5659,6947.0
2017-08-15 13:15:00,114.56,114.56,114.35,114.39,11673.0,86.6037,86.6037,86.4449,86.4751,11673.0
2017-08-15 13:20:00,114.39,114.48,114.39,114.47,2600.0,86.4751,86.5432,86.4751,86.5356,2600.0
2017-08-15 13:25:00,114.47,114.6,114.45,114.51,2400.0,86.5356,86.6339,86.5205,86.5659,2400.0
2017-08-15 13:30:00,114.51,114.59,114.43,114.43,10409.0,86.5659,86.6263,86.5054,86.5054,10409.0
2017-08-15 13:35:00,114.46,114.56,114.41,114.47,6254.0,86.5281,86.6037,86.4903,86.5356,6254.0
2017-08-15 13:40:00,114.5,114.61,114.46,114.52,1700.0,86.5583,86.6415,86.5281,86.5734,1700.0
2017-08-15 13:45:00,114.53,114.76,114.53,114.76,2729.0,86.581,86.7548,86.581,86.7548,2729.0
2017-08-15 13:50:00,114.75,114.84,114.74,114.76,3374.0,86.7473,86.8153,86.7397,86.7548,3374.0
2017-08-15 13:55:00,114.79,114.83,114.76,114.8,3895.0,86.7775,86.8078,86.7548,86.7851,3895.0
2017-08-15 14:00:00,114.77,114.93,114.77,114.91,7791.0,86.7624,86.8834,86.7624,86.8682,7791.0
2017-08-15 14:05:00,114.91,114.93,114.67,114.73,13245.0,86.8682,86.8834,86.6868,86.7322,13245.0
2017-08-15 14:10:00,114.75,114.77,114.59,114.64,5100.0,86.7473,86.7624,86.6263,86.6641,5100.0
2017-08-15 14:15:00,114.64,114.66,114.58,114.59,3300.0,86.6641,86.6793,86.6188,86.6263,3300.0
2017-08-15 14:20:00,114.57,114.61,114.41,114.45,9104.0,86.6112,86.6415,86.4903,86.5205,9104.0
2017-08-15 14:25:00,114.45,114.65,114.43,114.65,23098.0,86.5205,86.6717,86.5054,86.6717,23098.0
2017-08-15 14:30:00,114.66,114.66,114.58,114.6,4555.0,86.6793,86.6793,86.6188,86.6339,4555.0
2017-08-15 14:35:00,114.65,114.77,114.63,114.77,2000.0,86.6717,86.7624,86.6566,86.7624,2000.0
2017-08-15 14:40:00,114.73,114.77,114.68,114.68,4685.0,86.7322,86.7624,86.6944,86.6944,4685.0
2017-08-15 14:45:00,114.68,114.8,114.67,114.8,2700.0,86.6944,86.7851,86.6868,86.7851,2700.0
2017-08-15 14:50:00,114.81,114.85,114.77,114.82,5000.0,86.7926,86.8229,86.7624,86.8002,5000.0
2017-08-15 14:55:00,114.83,114.83,114.7,114.71,8581.0,86.8078,86.8078,86.7095,86.717,8581.0
2017-08-15 15:00:00,114.71,114.79,114.7,114.74,8344.0,86.717,86.7775,86.7095,86.7397,8344.0
2017-08-15 15:05:00,114.76,114.82,114.74,114.82,4453.0,86.7548,86.8002,86.7397,86.8002,4453.0
2017-08-15 15:10:00,114.84,114.97,114.8,114.95,5115.0,86.8153,86.9136,86.7851,86.8985,5115.0
2017-08-15 15:15:00,114.95,114.99,114.9,114.98,2800.0,86.8985,86.9287,86.8607,86.9212,2800.0
2017-08-15 15:20:00,114.96,114.98,114.87,114.94,12130.0,86.906,86.9212,86.838,86.8909,12130.0
2017-08-15 15:25:00,114.92,114.98,114.92,114.92,2900.0,86.8758,86.9212,86.8758,86.8758,2900.0
2017-08-15 15:30:00,114.94,115.0,114.93,114.98,4320.0,86.8909,86.9363,86.8834,86.9212,4320.0
2017-08-15 15:35:00,114.99,115.0,114.9,114.96,6910.0,86.9287,86.9363,86.8607,86.906,6910.0
2017-08-15 15:40:00,114.97,114.97,114.94,114.96,4960.0,86.9136,86.9136,86.8909,86.906,4960.0
2017-08-15 15:45:00,114.97,115.05,114.97,115.04,14189.0,86.9136,86.9741,86.9136,86.9665,14189.0
2017-08-15 15:50:00,115.04,115.05,114.98,114.99,9642.0,86.9665,86.9741,86.9212,86.9287,9642.0
2017-08-15 15:55:00,115.0,115.16,114.99,115.06,37549.0,86.9363,87.0572,86.9287,86.9816,37549.0
2017-08-16 09:30:00,115.14,115.62,115.01,115.51,24893.0,87.0421,87.405,86.9438,87.3218,24893.0
2017-08-16 09:35:00,115.39,115.8,115.35,115.77,3087.0,87.2311,87.5411,87.2009,87.5184,3087.0
2017-08-16 09:40:00,115.69,115.76,115.25,115.3,2753.0,87.4579,87.5108,87.1253,87.1631,2753.0
2017-08-16 09:45:00,115.35,115.84,115.35,115.83,10249.0,87.2009,87.5713,87.2009,87.5637,10249.0
2017-08-16 09:50:00,115.84,115.95,115.79,115.81,5841.0,87.5713,87.6544,87.5335,87.5486,5841.0
2017-08-16 09:55:00,115.87,115.87,115.7,115.85,1400.0,87.594,87.594,87.4655,87.5789,1400.0
2017-08-16 10:00:00,115.72,115.85,115.71,115.72,1700.0,87.4806,87.5789,87.473,87.4806,1700.0
2017-08-16 10:05:00,115.76,115.87,115.75,115.81,1520.0,87.5108,87.594,87.5033,87.5486,1520.0
2017-08-16 10:10:00,115.81,115.84,115.75,115.84,1200.0,87.5486,87.5713,87.5033,87.5713,1200.0
2017-08-16 10:15:00,115.92,115.95,115.85,115.94,6676.0,87.6318,87.6544,87.5789,87.6469,6676.0
2017-08-16 10:20:00,115.94,115.97,115.85,115.96,6600.0,87.6469,87.6696,87.5789,87.662,6600.0
2017-08-16 10:25:00,115.97,116.16,115.94,116.14,7900.0,87.6696,87.8132,87.6469,87.7981,7900.0
2017-08-16 10:30:00,116.12,116.2,116.09,116.19,10732.0,87.783,87.8434,87.7603,87.8359,10732.0
2017-08-16 10:35:00,116.17,116.26,116.1,116.19,9663.0,87.8208,87.8888,87.7678,87.8359,9663.0
2017-08-16 10:40:00,116.22,116.25,116.16,116.16,1900.0,87.8586,87.8812,87.8132,87.8132,1900.0
2017-08-16 10:45:00,116.14,116.18,116.06,116.08,2400.0,87.7981,87.8283,87.7376,87.7527,2400.0
2017-08-16 10:50:00,116.11,116.12,116.02,116.02,630.0,87.7754,87.783,87.7074,87.7074,630.0
2017-08-16 10:55:00,116.03,116.14,116.03,116.1,3517.0,87.7149,87.7981,87.7149,87.7678,3517.0
2017-08-16 11:00:00,116.1,116.11,116.0,116.03,5231.0,87.7678,87.7754,87.6922,87.7149,5231.0
2017-08-16 11:05:00,116.0,116.03,115.9,116.0,5198.0,87.6922,87.7149,87.6167,87.6922,5198.0
2017-08-16 11:10:00,115.97,116.09,115.97,116.05,4700.0,87.6696,87.7603,87.6696,87.73,4700.0
2017-08-16 11:15:00,116.0,116.08,115.99,116.0,4209.0,87.6922,87.7527,87.6847,87.6922,4209.0
2017-08-16 11:20:00,116.03,116.03,115.92,116.02,10070.0,87.7149,87.7149,87.6318,87.7074,10070.0
2017-08-16 11:25:00,115.99,116.06,115.99,116.02,3653.0,87.6847,87.7376,87.6847,87.7074,3653.0
2017-08-16 11:30:00,116.0,116.08,115.9,115.91,8230.0,87.6922,87.7527,87.6167,87.6242,8230.0
2017-08-16 11:35:00,115.91,115.95,115.89,115.9,5612.0,87.6242,87.6544,87.6091,87.6167,5612.0
2017-08-16 11:40:00,115.94,116.05,115.9,115.95,7564.0,87.6469,87.73,87.6167,87.6544,7564.0
2017-08-16 11:45:00,115.96,115.99,115.91,115.93,3383.0,87.662,87.6847,87.6242,87.6393,3383.0
2017-08-16 11:50:00,115.95,116.02,115.94,116.02,2077.0,87.6544,87.7074,87.6469,87.7074,2077.0
2017-08-16 11:55:00,116.02,116.05,115.94,115.95,6425.0,87.7074,87.73,87.6469,87.6544,6425.0
2017-08-16 12:00:00,115.94,116.01,115.94,116.01,1700.0,87.6469,87.6998,87.6469,87.6998,1700.0
2017-08-16 12:05:00,116.02,116.07,116.0,116.05,3150.0,87.7074,87.7452,87.6922,87.73,3150.0
2017-08-16 12:10:00,116.02,116.17,116.02,116.17,4900.0,87.7074,87.8208,87.7074,87.8208,4900.0
2017-08-16 12:15:00,116.17,116.18,116.11,116.16,3599.0,87.8208,87.8283,87.7754,87.8132,3599.0
2017-08-16 12:20:00,116.16,116.18,116.01,116.01,3600.0,87.8132,87.8283,87.6998,87.6998,3600.0
2017-08-16 12:25:00,116.04,116.04,115.96,115.96,2000.0,87.7225,87.7225,87.662,87.662,2000.0
2017-08-16 12:30:00,115.95,115.96,115.92,115.96,1100.0,87.6544,87.662,87.6318,87.662,1100.0
2017-08-16 12:35:00,115.96,116.02,115.95,116.01,2864.0,87.662,87.7074,87.6544,87.6998,2864.0
2017-08-16 12:40:00,116.02,116.11,115.99,116.11,1782.0,87.7074,87.7754,87.6847,87.7754,1782.0
2017-08-16 12:45:00,116.12,116.17,116.09,116.17,5441.0,87.783,87.8208,87.7603,87.8208,5441.0
2017-08-16 12:50:00,116.17,116.21,116.14,116.2,4345.0,87.8208,87.851,87.7981,87.8434,4345.0
2017-08-16 12:55:00,116.18,116.22,116.12,116.17,7453.0,87.8283,87.8586,87.783,87.8208,7453.0
2017-08-16 13:00:00,116.19,116.24,116.17,116.17,5374.0,87.8359,87.8737,87.8208,87.8208,5374.0
2017-08-16 13:05:00,116.21,116.24,116.13,116.2,3914.0,87.851,87.8737,87.7905,87.8434,3914.0
2017-08-16 13:10:00,116.22,116.37,116.11,116.32,25606.0,87.8586,87.972,87.7754,87.9342,25606.0
2017-08-16 13:15:00,116.36,116.45,116.16,116.45,9271.0,87.9644,88.0324,87.8132,88.0324,9271.0
2017-08-16 13:20:00,116.43,116.55,116.34,116.34,7224.0,88.0173,88.108,87.9493,87.9493,7224.0
2017-08-16 13:25:00,116.34,116.53,116.28,116.53,7555.0,87.9493,88.0929,87.9039,88.0929,7555.0
2017-08-16 13:30:00,116.54,116.7,116.53,116.63,5932.0,88.1005,88.2214,88.0929,88.1685,5932.0
2017-08-16 13:35:00,116.62,116.71,116.62,116.71,2400.0,88.1609,88.229,88.1609,88.229,2400.0
2017-08-16 13:40:00,116.68,116.75,116.52,116.53,5795.0,88.2063,88.2592,88.0854,88.0929,5795.0
2017-08-16 13:45:00,116.51,116.61,116.51,116.6,2296.0,88.0778,88.1534,88.0778,88.1458,2296.0
2017-08-16 13:50:00,116.6,116.71,116.6,116.66,3078.0,88.1458,88.229,88.1458,88.1912,3078.0
2017-08-16 13:55:00,116.71,116.83,116.68,116.82,6117.0,88.229,88.3197,88.2063,88.3121,6117.0
2017-08-16 14:00:00,116.83,116.83,116.62,116.71,4122.0,88.3197,88.3197,88.1609,88.229,4122.0
2017-08-16 14:05:00,116.66,116.84,116.66,116.8,8424.0,88.1912,88.3273,88.1912,88.297,8424.0
2017-08-16 14:10:00,116.8,116.81,116.59,116.72,7329.0,88.297,88.3046,88.1383,88.2365,7329.0
2017-08-16 14:15:00,116.7,116.7,116.4,116.4,10537.0,88.2214,88.2214,87.9946,87.9946,10537.0
2017-08-16 14:20:00,116.4,116.56,116.33,116.34,5500.0,87.9946,88.1156,87.9417,87.9493,5500.0
2017-08-16 14:25:00,116.34,116.49,116.33,116.4,4599.0,87.9493,88.0627,87.9417,87.9946,4599.0
2017-08-16 14:30:00,116.39,116.4,116.29,116.4,11108.0,87.9871,87.9946,87.9115,87.9946,11108.0
2017-08-16 14:35:00,116.42,116.52,116.38,116.41,5505.0,88.0098,88.0854,87.9795,88.0022,5505.0
2017-08-16 14:40:00,116.41,116.44,116.35,116.41,3975.0,88.0022,88.0249,87.9568,88.0022,3975.0
2017-08-16 14:45:00,116.38,116.49,116.37,116.47,15391.0,87.9795,88.0627,87.972,88.0476,15391.0
2017-08-16 14:50:00,116.43,116.61,116.39,116.61,8123.0,88.0173,88.1534,87.9871,88.1534,8123.0
2017-08-16 14:55:00,116.62,116.66,116.51,116.52,5799.0,88.1609,88.1912,88.0778,88.0854,5799.0
2017-08-16 15:00:00,116.55,116.61,116.44,116.44,6891.0,88.108,88.1534,88.0249,88.0249,6891.0
2017-08-16 15:05:00,116.47,116.56,116.37,116.37,7444.0,88.0476,88.1156,87.972,87.972,7444.0
2017-08-16 15:10:00,116.37,116.42,116.34,116.39,5727.0,87.972,88.0098,87.9493,87.9871,5727.0
2017-08-16 15:15:00,116.37,116.44,116.35,116.35,10217.0,87.972,88.0249,87.9568,87.9568,10217.0
2017-08-16 15:20:00,116.36,116.52,116.32,116.44,11409.0,87.9644,88.0854,87.9342,88.0249,11409.0
2017-08-16 15:25:00,116.44,116.44,116.33,116.39,9315.0,88.0249,88.0249,87.9417,87.9871,9315.0
2017-08-16 15:30:00,116.4,116.46,116.4,116.46,10750.0,87.9946,88.04,87.9946,88.04,10750.0
2017-08-16 15:35:00,116.46,116.53,116.43,116.44,12281.0,88.04,88.0929,88.0173,88.0249,12281.0
2017-08-16 15:40:00,116.44,116.47,116.41,116.47,22455.0,88.0249,88.0476,88.0022,88.0476,22455.0
2017-08-16 15:45:00,116.47,116.55,116.45,116.53,19514.0,88.0476,88.108,88.0324,88.0929,19514.0
2017-08-16 15:50:00,116.53,116.55,116.43,116.44,32386.0,88.0929,88.108,88.0173,88.0249,32386.0
2017-08-16 15:55:00,116.44,116.58,116.43,116.51,55127.0,88.0249,88.1307,88.0173,88.0778,55127.0
2017-08-17 09:30:00,116.38,116.79,116.21,116.79,15988.0,87.9795,88.2895,87.851,88.2895,15988.0
2017-08-17 09:35:00,116.66,116.66,116.27,116.27,7908.0,88.1912,88.1912,87.8964,87.8964,7908.0
2017-08-17 09:40:00,116.35,116.51,116.3,116.46,2459.0,87.9568,88.0778,87.919,88.04,2459.0
2017-08-17 09:45:00,116.47,116.65,116.27,116.36,6398.0,88.0476,88.1836,87.8964,87.9644,6398.0
2017-08-17 09:50:00,116.45,116.78,116.44,116.65,5133.0,88.0324,88.2819,88.0249,88.1836,5133.0
2017-08-17 09:55:00,116.61,116.65,116.47,116.64,6493.0,88.1534,88.1836,88.0476,88.1761,6493.0
2017-08-17 10:00:00,116.57,116.63,116.56,116.57,6798.0,88.1231,88.1685,88.1156,88.1231,6798.0
2017-08-17 10:05:00,116.53,116.62,116.47,116.54,3420.0,88.0929,88.1609,88.0476,88.1005,3420.0
2017-08-17 10:10:00,116.59,116.74,116.54,116.74,6811.0,88.1383,88.2517,88.1005,88.2517,6811.0
2017-08-17 10:15:00,116.72,116.78,116.5,116.56,9569.0,88.2365,88.2819,88.0702,88.1156,9569.0
2017-08-17 10:20:00,116.61,116.72,116.61,116.65,3228.0,88.1534,88.2365,88.1534,88.1836,3228.0
2017-08-17 10:25:00,116.69,116.84,116.65,116.84,6500.0,88.2139,88.3273,88.1836,88.3273,6500.0
2017-08-17 10:30:00,116.85,116.87,116.74,116.87,4394.0,88.3348,88.3499,88.2517,88.3499,4394.0
2017-08-17 10:35:00,116.78,116.86,116.78,116.83,3116.0,88.2819,88.3424,88.2819,88.3197,3116.0
2017-08-17 10:40:00,116.8,116.83,116.72,116.76,3436.0,88.297,88.3197,88.2365,88.2668,3436.0
2017-08-17 10:45:00,116.77,116.88,116.7,116.74,4610.0,88.2743,88.3575,88.2214,88.2517,4610.0
2017-08-17 10:50:00,116.72,116.77,116.66,116.7,3665.0,88.2365,88.2743,88.1912,88.2214,3665.0
2017-08-17 10:55:00,116.7,116.76,116.62,116.62,7429.0,88.2214,88.2668,88.1609,88.1609,7429.0
2017-08-17 11:00:00,116.64,116.72,116.61,116.66,3940.0,88.1761,88.2365,88.1534,88.1912,3940.0
2017-08-17 11:05:00,116.68,116.72,116.56,116.63,6402.0,88.2063,88.2365,88.1156,88.1685,6402.0
2017-08-17 11:10:00,116.59,116.6,116.49,116.58,4001.0,88.1383,88.1458,88.0627,88.1307,4001.0
2017-08-17 11:15:00,116.6,116.66,116.57,116.62,2614.0,88.1458,88.1912,88.1231,88.1609,2614.0
2017-08-17 11:20:00,116.64,116.68,116.56,116.58,3600.0,88.1761,88.2063,88.1156,88.1307,3600.0
2017-08-17 11:25:00,116.56,116.56,116.51,116.51,2732.0,88.1156,88.1156,88.0778,88.0778,2732.0
2017-08-17 11:30:00,116.51,116.56,116.51,116.55,4572.0,88.0778,88.1156,88.0778,88.108,4572.0
2017-08-17 11:35:00,116.53,116.57,116.52,116.54,3300.0,88.0929,88.1231,88.0854,88.1005,3300.0
2017-08-17 11:40:00,116.56,116.63,116.56,116.57,3100.0,88.1156,88.1685,88.1156,88.1231,3100.0
2017-08-17 11:45:00,116.59,116.59,116.41,116.43,1900.0,88.1383,88.1383,88.0022,88.0173,1900.0
2017-08-17 11:50:00,116.46,116.49,116.43,116.47,3600.0,88.04,88.0627,88.0173,88.0476,3600.0
2017-08-17 11:55:00,116.47,116.66,116.43,116.63,13714.0,88.0476,88.1912,88.0173,88.1685,13714.0
2017-08-17 12:00:00,116.63,116.64,116.56,116.61,2100.0,88.1685,88.1761,88.1156,88.1534,2100.0
2017-08-17 12:05:00,116.59,116.59,116.37,116.4,4800.0,88.1383,88.1383,87.972,87.9946,4800.0
2017-08-17 12:10:00,116.4,116.42,116.31,116.33,1900.0,87.9946,88.0098,87.9266,87.9417,1900.0
2017-08-17 12:15:00,116.32,116.36,116.19,116.24,3802.0,87.9342,87.9644,87.8359,87.8737,3802.0
2017-08-17 12:20:00,116.24,116.33,116.21,116.26,2489.0,87.8737,87.9417,87.851,87.8888,2489.0
2017-08-17 12:25:00,116.23,116.31,116.16,116.22,4193.0,87.8661,87.9266,87.8132,87.8586,4193.0
2017-08-17 12:30:00,116.24,116.25,116.16,116.17,3158.0,87.8737,87.8812,87.8132,87.8208,3158.0
2017-08-17 12:35:00,116.13,116.24,116.12,116.2,2299.0,87.7905,87.8737,87.783,87.8434,2299.0
2017-08-17 12:40:00,116.23,116.27,116.19,116.23,1730.0,87.8661,87.8964,87.8359,87.8661,1730.0
2017-08-17 12:45:00,116.23,116.39,116.21,116.37,2500.0,87.8661,87.9871,87.851,87.972,2500.0
2017-08-17 12:50:00,116.36,116.39,116.34,116.39,2353.0,87.9644,87.9871,87.9493,87.9871,2353.0
2017-08-17 12:55:00,116.34,116.39,116.21,116.22,3000.0,87.9493,87.9871,87.851,87.8586,3000.0
2017-08-17 13:00:00,116.21,116.22,116.09,116.09,1100.0,87.851,87.8586,87.7603,87.7603,1100.0
2017-08-17 13:05:00,116.1,116.2,116.08,116.17,3807.0,87.7678,87.8434,87.7527,87.8208,3807.0
2017-08-17 13:10:00,116.12,116.2,116.11,116.17,4661.0,87.783,87.8434,87.7754,87.8208,4661.0
2017-08-17 13:15:00,116.15,116.22,116.13,116.2,2935.0,87.8056,87.8586,87.7905,87.8434,2935.0
2017-08-17 13:20:00,116.17,116.22,116.17,116.22,500.0,87.8208,87.8586,87.8208,87.8586,500.0
2017-08-17 13:25:00,116.22,116.27,116.19,116.22,4730.0,87.8586,87.8964,87.8359,87.8586,4730.0
2017-08-17 13:30:00,116.22,116.29,116.2,116.29,3346.0,87.8586,87.9115,87.8434,87.9115,3346.0
2017-08-17 13:35:00,116.29,116.33,116.26,116.3,4410.0,87.9115,87.9417,87.8888,87.919,4410.0
2017-08-17 13:40:00,116.29,116.41,116.29,116.37,11300.0,87.9115,88.0022,87.9115,87.972,11300.0
2017-08-17 13:45:00,116.36,116.37,116.32,116.32,1558.0,87.9644,87.972,87.9342,87.9342,1558.0
2017-08-17 13:50:00,116.31,116.35,116.26,116.31,6050.0,87.9266,87.9568,87.8888,87.9266,6050.0
2017-08-17 13:55:00,116.33,116.41,116.25,116.39,5163.0,87.9417,88.0022,87.8812,87.9871,5163.0
2017-08-17 14:00:00,116.36,116.36,116.26,116.3,4400.0,87.9644,87.9644,87.8888,87.919,4400.0
2017-08-17 14:05:00,116.3,116.35,116.29,116.3,1300.0,87.919,87.9568,87.9115,87.919,1300.0
2017-08-17 14:10:00,116.31,116.38,116.25,116.35,8485.0,87.9266,87.9795,87.8812,87.9568,8485.0
2017-08-17 14:15:00,116.35,116.41,116.19,116.25,25817.0,87.9568,88.0022,87.8359,87.8812,25817.0
2017-08-17 14:20:00,116.27,116.27,116.17,116.23,2500.0,87.8964,87.8964,87.8208,87.8661,2500.0
2017-08-17 14:25:00,116.25,116.28,116.21,116.28,1200.0,87.8812,87.9039,87.851,87.9039,1200.0
2017-08-17 14:30:00,116.21,116.21,116.14,116.14,1746.0,87.851,87.851,87.7981,87.7981,1746.0
2017-08-17 14:35:00,116.17,116.17,115.89,115.9,3800.0,87.8208,87.8208,87.6091,87.6167,3800.0
2017-08-17 14:40:00,115.91,115.92,115.86,115.87,3454.0,87.6242,87.6318,87.5864,87.594,3454.0
2017-08-17 14:45:00,115.84,115.93,115.84,115.93,4946.0,87.5713,87.6393,87.5713,87.6393,4946.0
2017-08-17 14:50:00,115.93,115.94,115.85,115.9,6203.0,87.6393,87.6469,87.5789,87.6167,6203.0
2017-08-17 14:55:00,115.93,115.95,115.87,115.95,2662.0,87.6393,87.6544,87.594,87.6544,2662.0
2017-08-17 15:00:00,115.93,115.93,115.76,115.78,5348.0,87.6393,87.6393,87.5108,87.5259,5348.0
2017-08-17 15:05:00,115.77,115.89,115.75,115.88,24318.0,87.5184,87.6091,87.5033,87.6015,24318.0
2017-08-17 15:10:00,115.85,115.89,115.76,115.76,8864.0,87.5789,87.6091,87.5108,87.5108,8864.0
2017-08-17 15:15:00,115.8,115.81,115.54,115.58,12910.0,87.5411,87.5486,87.3445,87.3747,12910.0
2017-08-17 15:20:00,115.62,115.62,115.45,115.45,10496.0,87.405,87.405,87.2765,87.2765,10496.0
2017-08-17 15:25:00,115.48,115.5,115.37,115.41,7952.0,87.2991,87.3143,87.216,87.2462,7952.0
2017-08-17 15:30:00,115.43,115.45,115.3,115.45,11130.0,87.2613,87.2765,87.1631,87.2765,11130.0
2017-08-17 15:35:00,115.44,115.64,115.44,115.52,11668.0,87.2689,87.4201,87.2689,87.3294,11668.0
2017-08-17 15:40:00,115.51,115.52,115.38,115.43,11210.0,87.3218,87.3294,87.2235,87.2613,11210.0
2017-08-17 15:45:00,115.43,115.5,115.38,115.47,17319.0,87.2613,87.3143,87.2235,87.2916,17319.0
2017-08-17 15:50:00,115.47,115.51,115.38,115.48,26711.0,87.2916,87.3218,87.2235,87.2991,26711.0
2017-08-17 15:55:00,115.48,115.51,115.35,115.48,83486.0,87.2991,87.3218,87.2009,87.2991,83486.0
2017-08-18 09:30:00,115.17,115.17,114.45,114.56,59922.0,87.0648,87.0648,86.5205,86.6037,59922.0
2017-08-18 09:35:00,114.44,114.9,114.43,114.62,4720.0,86.5129,86.8607,86.5054,86.649,4720.0
2017-08-18 09:40:00,114.62,114.62,114.18,114.25,5200.0,86.649,86.649,86.3164,86.3693,5200.0
2017-08-18 09:45:00,114.19,114.32,114.15,114.23,8897.0,86.3239,86.4222,86.2937,86.3542,8897.0
2017-08-18 09:50:00,114.24,114.37,114.24,114.37,17655.0,86.3617,86.46,86.3617,86.46,17655.0
2017-08-18 09:55:00,114.31,114.34,114.01,114.03,9407.0,86.4147,86.4373,86.1879,86.203,9407.0
2017-08-18 10:00:00,114.03,114.18,114.03,114.04,5493.0,86.203,86.3164,86.203,86.2106,5493.0
2017-08-18 10:05:00,114.02,114.17,113.92,114.14,7165.0,86.1954,86.3088,86.1198,86.2861,7165.0
2017-08-18 10:10:00,114.14,114.14,113.97,114.01,5342.0,86.2861,86.2861,86.1576,86.1879,5342.0
2017-08-18 10:15:00,113.99,114.19,113.99,114.09,5670.0,86.1728,86.3239,86.1728,86.2483,5670.0
2017-08-18 10:20:00,114.04,114.09,114.02,114.03,4364.0,86.2106,86.2483,86.1954,86.203,4364.0
2017-08-18 10:25:00,114.01,114.07,113.91,113.93,3657.0,86.1879,86.2332,86.1123,86.1274,3657.0
2017-08-18 10:30:00,113.93,114.03,113.89,114.03,3300.0,86.1274,86.203,86.0972,86.203,3300.0
2017-08-18 10:35:00,114.03,114.3,114.03,114.3,40830.0,86.203,86.4071,86.203,86.4071,40830.0
2017-08-18 10:40:00,114.31,114.34,114.27,114.3,10725.0,86.4147,86.4373,86.3844,86.4071,10725.0
2017-08-18 10:45:00,114.3,114.33,114.23,114.23,6142.0,86.4071,86.4298,86.3542,86.3542,6142.0
2017-08-18 10:50:00,114.23,114.23,114.17,114.21,4165.0,86.3542,86.3542,86.3088,86.3391,4165.0
2017-08-18 10:55:00,114.22,114.35,114.21,114.22,9045.0,86.3466,86.4449,86.3391,86.3466,9045.0
2017-08-18 11:00:00,114.22,114.23,114.19,114.21,3692.0,86.3466,86.3542,86.3239,86.3391,3692.0
2017-08-18 11:05:00,114.25,114.25,114.14,114.16,11871.0,86.3693,86.3693,86.2861,86.3013,11871.0
2017-08-18 11:10:00,114.17,114.37,114.17,114.37,7050.0,86.3088,86.46,86.3088,86.46,7050.0
2017-08-18 11:15:00,114.36,114.44,114.33,114.44,4896.0,86.4525,86.5129,86.4298,86.5129,4896.0
2017-08-18 11:20:00,114.37,114.55,114.32,114.32,11252.0,86.46,86.5961,86.4222,86.4222,11252.0
2017-08-18 11:25:00,114.35,114.45,114.32,114.39,3400.0,86.4449,86.5205,86.4222,86.4751,3400.0
2017-08-18 11:30:00,114.38,114.54,114.38,114.52,2291.0,86.4676,86.5885,86.4676,86.5734,2291.0
2017-08-18 11:35:00,114.49,114.49,114.4,114.44,4756.0,86.5507,86.5507,86.4827,86.5129,4756.0
2017-08-18 11:40:00,114.38,114.42,114.34,114.41,3422.0,86.4676,86.4978,86.4373,86.4903,3422.0
2017-08-18 11:45:00,114.41,114.5,114.4,114.5,5298.0,86.4903,86.5583,86.4827,86.5583,5298.0
2017-08-18 11:50:00,114.49,114.58,114.49,114.52,4510.0,86.5507,86.6188,86.5507,86.5734,4510.0
2017-08-18 11:55:00,114.53,114.57,114.5,114.5,2699.0,86.581,86.6112,86.5583,86.5583,2699.0
2017-08-18 12:00:00,114.48,114.5,114.39,114.49,5784.0,86.5432,86.5583,86.4751,86.5507,5784.0
2017-08-18 12:05:00,114.5,114.56,114.47,114.51,2100.0,86.5583,86.6037,86.5356,86.5659,2100.0
2017-08-18 12:10:00,114.54,114.54,114.45,114.45,8229.0,86.5885,86.5885,86.5205,86.5205,8229.0
2017-08-18 12:15:00,114.47,114.61,114.45,114.61,5017.0,86.5356,86.6415,86.5205,86.6415,5017.0
2017-08-18 12:20:00,114.6,114.6,114.53,114.54,1600.0,86.6339,86.6339,86.581,86.5885,1600.0
2017-08-18 12:25:00,114.58,114.75,114.58,114.75,3210.0,86.6188,86.7473,86.6188,86.7473,3210.0
2017-08-18 12:30:00,114.75,114.86,114.72,114.86,5301.0,86.7473,86.8304,86.7246,86.8304,5301.0
2017-08-18 12:35:00,114.85,114.86,114.79,114.85,4983.0,86.8229,86.8304,86.7775,86.8229,4983.0
2017-08-18 12:40:00,114.88,115.04,114.88,114.97,4761.0,86.8456,86.9665,86.8456,86.9136,4761.0
2017-08-18 12:45:00,114.97,115.06,114.93,115.06,3800.0,86.9136,86.9816,86.8834,86.9816,3800.0
2017-08-18 12:50:00,115.03,115.06,114.97,115.06,3412.0,86.959,86.9816,86.9136,86.9816,3412.0
2017-08-18 12:55:00,115.07,115.07,114.96,115.02,5499.0,86.9892,86.9892,86.906,86.9514,5499.0
2017-08-18 13:00:00,115.01,115.01,114.87,115.0,6100.0,86.9438,86.9438,86.838,86.9363,6100.0
2017-08-18 13:05:00,115.0,115.05,114.99,114.99,3504.0,86.9363,86.9741,86.9287,86.9287,3504.0
2017-08-18 13:10:00,114.98,115.03,114.94,115.03,2906.0,86.9212,86.959,86.8909,86.959,2906.0
2017-08-18 13:15:00,115.04,115.04,114.89,114.9,2546.0,86.9665,86.9665,86.8531,86.8607,2546.0
2017-08-18 13:20:00,114.85,114.92,114.81,114.91,2345.0,86.8229,86.8758,86.7926,86.8682,2345.0
2017-08-18 13:25:00,114.92,115.03,114.92,115.03,2800.0,86.8758,86.959,86.8758,86.959,2800.0
2017-08-18 13:30:00,114.97,115.04,114.94,115.04,2700.0,86.9136,86.9665,86.8909,86.9665,2700.0
2017-08-18 13:35:00,114.94,115.03,114.89,115.03,5800.0,86.8909,86.959,86.8531,86.959,5800.0
2017-08-18 13:40:00,115.04,115.18,115.02,115.18,6149.0,86.9665,87.0724,86.9514,87.0724,6149.0
2017-08-18 13:45:00,115.15,115.19,115.08,115.13,2900.0,87.0497,87.0799,86.9968,87.0346,2900.0
2017-08-18 13:50:00,115.12,115.2,115.09,115.14,2950.0,87.027,87.0875,87.0043,87.0421,2950.0
2017-08-18 13:55:00,115.13,115.16,115.07,115.07,4995.0,87.0346,87.0572,86.9892,86.9892,4995.0
2017-08-18 14:00:00,115.12,115.12,115.03,115.1,3001.0,87.027,87.027,86.959,87.0119,3001.0
2017-08-18 14:05:00,115.06,115.2,115.05,115.2,6982.0,86.9816,87.0875,86.9741,87.0875,6982.0
2017-08-18 14:10:00,115.13,115.35,115.13,115.33,3030.0,87.0346,87.2009,87.0346,87.1857,3030.0
2017-08-18 14:15:00,115.31,115.31,115.18,115.25,10763.0,87.1706,87.1706,87.0724,87.1253,10763.0
2017-08-18 14:20:00,115.26,115.27,115.21,115.27,1989.0,87.1328,87.1404,87.095,87.1404,1989.0
2017-08-18 14:25:00,115.31,115.36,115.31,115.35,2810.0,87.1706,87.2084,87.1706,87.2009,2810.0
2017-08-18 14:30:00,115.3,115.38,115.28,115.28,4043.0,87.1631,87.2235,87.148,87.148,4043.0
2017-08-18 14:35:00,115.28,115.39,115.23,115.37,5911.0,87.148,87.2311,87.1102,87.216,5911.0
2017-08-18 14:40:00,115.38,115.47,115.35,115.36,3307.0,87.2235,87.2916,87.2009,87.2084,3307.0
2017-08-18 14:45:00,115.36,115.36,115.25,115.28,2509.0,87.2084,87.2084,87.1253,87.148,2509.0
2017-08-18 14:50:00,115.28,115.34,115.2,115.2,3303.0,87.148,87.1933,87.0875,87.0875,3303.0
2017-08-18 14:55:00,115.21,115.29,115.19,115.26,3526.0,87.095,87.1555,87.0799,87.1328,3526.0
2017-08-18 15:00:00,115.21,115.35,115.2,115.26,11148.0,87.095,87.2009,87.0875,87.1328,11148.0
2017-08-18 15:05:00,115.25,115.38,115.22,115.36,4331.0,87.1253,87.2235,87.1026,87.2084,4331.0
2017-08-18 15:10:00,115.3,115.32,115.21,115.25,3000.0,87.1631,87.1782,87.095,87.1253,3000.0
2017-08-18 15:15:00,115.2,115.33,115.2,115.3,3822.0,87.0875,87.1857,87.0875,87.1631,3822.0
2017-08-18 15:20:00,115.26,115.3,115.2,115.26,7514.0,87.1328,87.1631,87.0875,87.1328,7514.0
2017-08-18 15:25:00,115.25,115.45,115.2,115.32,6836.0,87.1253,87.2765,87.0875,87.1782,6836.0
2017-08-18 15:30:00,115.32,115.32,115.11,115.21,5508.0,87.1782,87.1782,87.0194,87.095,5508.0
2017-08-18 15:35:00,115.1,115.15,115.04,115.08,4549.0,87.0119,87.0497,86.9665,86.9968,4549.0
2017-08-18 15:40:00,115.08,115.13,115.06,115.08,6547.0,86.9968,87.0346,86.9816,86.9968,6547.0
2017-08-18 15:45:00,115.07,115.1,114.94,114.99,10644.0,86.9892,87.0119,86.8909,86.9287,10644.0
2017-08-18 15:50:00,114.99,115.03,114.9,114.91,17955.0,86.9287,86.959,86.8607,86.8682,17955.0
2017-08-18 15:55:00,114.91,115.08,114.82,114.92,49460.0,86.8682,86.9968,86.8002,86.8758,49460.0
2017-08-21 09:30:00,115.0,115.0,114.69,114.91,8758.0,86.9363,86.9363,86.7019,86.8682,8758.0
2017-08-21 09:35:00,115.0,115.61,115.0,115.52,8233.0,86.9363,87.3974,86.9363,87.3294,8233.0
2017-08-21 09:40:00,115.43,115.63,115.18,115.51,12101.0,87.2613,87.4125,87.0724,87.3218,12101.0
2017-08-21 09:45:00,115.57,115.78,115.48,115.74,4356.0,87.3672,87.5259,87.2991,87.4957,4356.0
2017-08-21 09:50:00,115.77,116.0,115.71,116.0,5706.0,87.5184,87.6922,87.473,87.6922,5706.0
2017-08-21 09:55:00,115.91,115.92,115.55,115.78,11143.0,87.6242,87.6318,87.3521,87.5259,11143.0
2017-08-21 10:00:00,115.72,115.85,115.61,115.85,6384.0,87.4806,87.5789,87.3974,87.5789,6384.0
2017-08-21 10:05:00,115.8,115.99,115.74,115.94,6598.0,87.5411,87.6847,87.4957,87.6469,6598.0
2017-08-21 10:10:00,115.95,116.35,115.95,116.35,6912.0,87.6544,87.9568,87.6544,87.9568,6912.0
2017-08-21 10:15:00,116.35,116.42,115.96,116.29,17812.0,87.9568,88.0098,87.662,87.9115,17812.0
2017-08-21 10:20:00,116.21,116.3,116.0,116.0,3806.0,87.851,87.919,87.6922,87.6922,3806.0
2017-08-21 10:25:00,116.0,116.36,116.0,116.34,4861.0,87.6922,87.9644,87.6922,87.9493,4861.0
2017-08-21 10:30:00,116.38,116.38,116.21,116.21,5236.0,87.9795,87.9795,87.851,87.851,5236.0
2017-08-21 10:35:00,116.16,116.28,116.12,116.13,3004.0,87.8132,87.9039,87.783,87.7905,3004.0
2017-08-21 10:40:00,116.23,116.33,116.13,116.19,6654.0,87.8661,87.9417,87.7905,87.8359,6654.0
2017-08-21 10:45:00,116.14,116.23,116.08,116.08,4800.0,87.7981,87.8661,87.7527,87.7527,4800.0
2017-08-21 10:50:00,116.06,116.21,116.05,116.07,2159.0,87.7376,87.851,87.73,87.7452,2159.0
2017-08-21 10:55:00,116.07,116.22,116.07,116.19,5740.0,87.7452,87.8586,87.7452,87.8359,5740.0
2017-08-21 11:00:00,116.23,116.25,116.14,116.19,4786.0,87.8661,87.8812,87.7981,87.8359,4786.0
2017-08-21 11:05:00,116.15,116.2,116.11,116.15,6318.0,87.8056,87.8434,87.7754,87.8056,6318.0
2017-08-21 11:10:00,116.15,116.28,116.14,116.23,8031.0,87.8056,87.9039,87.7981,87.8661,8031.0
2017-08-21 11:15:00,116.19,116.19,116.1,116.13,2753.0,87.8359,87.8359,87.7678,87.7905,2753.0
2017-08-21 11:20:00,116.1,116.19,116.1,116.17,4050.0,87.7678,87.8359,87.7678,87.8208,4050.0
2017-08-21 11:25:00,116.12,116.13,115.88,115.88,5005.0,87.783,87.7905,87.6015,87.6015,5005.0
2017-08-21 11:30:00,115.88,116.13,115.88,116.09,3183.0,87.6015,87.7905,87.6015,87.7603,3183.0
2017-08-21 11:35:00,116.09,116.12,116.01,116.12,3775.0,87.7603,87.783,87.6998,87.783,3775.0
2017-08-21 11:40:00,116.14,116.14,116.06,116.06,2700.0,87.7981,87.7981,87.7376,87.7376,2700.0
2017-08-21 11:45:00,116.06,116.21,116.06,116.17,1400.0,87.7376,87.851,87.7376,87.8208,1400.0
2017-08-21 11:50:00,116.17,116.17,116.04,116.04,7906.0,87.8208,87.8208,87.7225,87.7225,7906.0
2017-08-21 11:55:00,116.03,116.1,115.96,115.96,2300.0,87.7149,87.7678,87.662,87.662,2300.0
2017-08-21 12:00:00,115.95,116.2,115.95,116.13,9602.0,87.6544,87.8434,87.6544,87.7905,9602.0
2017-08-21 12:05:00,116.08,116.3,116.07,116.2,4357.0,87.7527,87.919,87.7452,87.8434,4357.0
2017-08-21 12:10:00,116.21,116.4,116.21,116.31,8500.0,87.851,87.9946,87.851,87.9266,8500.0
2017-08-21 12:15:00,116.3,116.34,116.2,116.21,3100.0,87.919,87.9493,87.8434,87.851,3100.0
2017-08-21 12:20:00,116.28,116.41,116.21,116.36,31863.0,87.9039,88.0022,87.851,87.9644,31863.0
2017-08-21 12:25:00,116.37,116.47,116.34,116.43,4391.0,87.972,88.0476,87.9493,88.0173,4391.0
2017-08-21 12:30:00,116.44,116.44,116.34,116.37,8975.0,88.0249,88.0249,87.9493,87.972,8975.0
2017-08-21 12:35:00,116.38,116.41,116.26,116.31,5383.0,87.9795,88.0022,87.8888,87.9266,5383.0
2017-08-21 12:40:00,116.28,116.42,116.28,116.42,3018.0,87.9039,88.0098,87.9039,88.0098,3018.0
2017-08-21 12:45:00,116.39,116.6,116.36,116.6,18522.0,87.9871,88.1458,87.9644,88.1458,18522.0
2017-08-21 12:50:00,116.57,116.71,116.51,116.66,5515.0,88.1231,88.229,88.0778,88.1912,5515.0
2017-08-21 12:55:00,116.66,116.74,116.65,116.69,4140.0,88.1912,88.2517,88.1836,88.2139,4140.0
2017-08-21 13:00:00,116.69,116.8,116.67,116.7,5841.0,88.2139,88.297,88.1987,88.2214,5841.0
2017-08-21 13:05:00,116.71,116.74,116.66,116.66,2340.0,88.229,88.2517,88.1912,88.1912,2340.0
2017-08-21 13:10:00,116.66,116.69,116.6,116.6,2300.0,88.1912,88.2139,88.1458,88.1458,2300.0
2017-08-21 13:15:00,116.57,116.57,116.48,116.48,3523.0,88.1231,88.1231,88.0551,88.0551,3523.0
2017-08-21 13:20:00,116.49,116.62,116.49,116.61,2318.0,88.0627,88.1609,88.0627,88.1534,2318.0
2017-08-21 13:25:00,116.57,116.57,116.53,116.56,2700.0,88.1231,88.1231,88.0929,88.1156,2700.0
2017-08-21 13:30:00,116.55,116.55,116.45,116.53,4439.0,88.108,88.108,88.0324,88.0929,4439.0
2017-08-21 13:35:00,116.51,116.52,116.44,116.44,3500.0,88.0778,88.0854,88.0249,88.0249,3500.0
2017-08-21 13:40:00,116.44,116.47,116.4,116.43,3700.0,88.0249,88.0476,87.9946,88.0173,3700.0
2017-08-21 13:45:00,116.43,116.48,116.4,116.41,14030.0,88.0173,88.0551,87.9946,88.0022,14030.0
2017-08-21 13:50:00,116.4,116.43,116.36,116.4,3559.0,87.9946,88.0173,87.9644,87.9946,3559.0
2017-08-21 13:55:00,116.45,116.45,116.35,116.4,4246.0,88.0324,88.0324,87.9568,87.9946,4246.0
2017-08-21 14:00:00,116.35,116.51,116.35,116.51,4284.0,87.9568,88.0778,87.9568,88.0778,4284.0
2017-08-21 14:05:00,116.51,116.52,116.44,116.44,2000.0,88.0778,88.0854,88.0249,88.0249,2000.0
2017-08-21 14:10:00,116.44,116.47,116.42,116.47,2230.0,88.0249,88.0476,88.0098,88.0476,2230.0
2017-08-21 14:15:00,116.49,116.5,116.33,116.33,5713.0,88.0627,88.0702,87.9417,87.9417,5713.0
2017-08-21 14:20:00,116.34,116.39,116.31,116.35,5188.0,87.9493,87.9871,87.9266,87.9568,5188.0
2017-08-21 14:25:00,116.34,116.38,116.33,116.33,3400.0,87.9493,87.9795,87.9417,87.9417,3400.0
2017-08-21 14:30:00,116.33,116.43,116.33,116.4,4600.0,87.9417,88.0173,87.9417,87.9946,4600.0
2017-08-21 14:35:00,116.4,116.43,116.34,116.34,3800.0,87.9946,88.0173,87.9493,87.9493,3800.0
2017-08-21 14:40:00,116.36,116.45,116.34,116.4,3916.0,87.9644,88.0324,87.9493,87.9946,3916.0
2017-08-21 14:45:00,116.42,116.55,116.41,116.46,4210.0,88.0098,88.108,88.0022,88.04,4210.0
2017-08-21 14:50:00,116.46,116.56,116.44,116.48,1909.0,88.04,88.1156,88.0249,88.0551,1909.0
2017-08-21 14:55:00,116.49,116.52,116.44,116.5,2791.0,88.0627,88.0854,88.0249,88.0702,2791.0
2017-08-21 15:00:00,116.48,116.49,116.37,116.42,5853.0,88.0551,88.0627,87.972,88.0098,5853.0
2017-08-21 15:05:00,116.45,116.46,116.4,116.4,4260.0,88.0324,88.04,87.9946,87.9946,4260.0
2017-08-21 15:10:00,116.43,116.5,116.42,116.42,5827.0,88.0173,88.0702,88.0098,88.0098,5827.0
2017-08-21 15:15:00,116.41,116.53,116.4,116.51,6618.0,88.0022,88.0929,87.9946,88.0778,6618.0
2017-08-21 15:20:00,116.51,116.56,116.5,116.55,5601.0,88.0778,88.1156,88.0702,88.108,5601.0
2017-08-21 15:25:00,116.56,116.58,116.52,116.54,6884.0,88.1156,88.1307,88.0854,88.1005,6884.0
2017-08-21 15:30:00,116.56,116.59,116.46,116.5,7870.0,88.1156,88.1383,88.04,88.0702,7870.0
2017-08-21 15:35:00,116.48,116.5,116.42,116.46,12987.0,88.0551,88.0702,88.0098,88.04,12987.0
2017-08-21 15:40:00,116.46,116.5,116.41,116.42,11366.0,88.04,88.0702,88.0022,88.0098,11366.0
2017-08-21 15:45:00,116.43,116.57,116.43,116.57,20620.0,88.0173,88.1231,88.0173,88.1231,20620.0
2017-08-21 15:50:00,116.57,116.66,116.48,116.48,15618.0,88.1231,88.1912,88.0551,88.0551,15618.0
2017-08-21 15:55:00,116.48,116.53,116.34,116.4,45774.0,88.0551,88.0929,87.9493,87.9946,45774.0
2017-08-22 09:30:00,116.46,116.53,116.19,116.45,11642.0,88.04,88.0929,87.8359,88.0324,11642.0
2017-08-22 09:35:00,116.47,116.78,116.47,116.57,18962.0,88.0476,88.2819,88.0476,88.1231,18962.0
2017-08-22 09:40:00,116.81,116.81,116.59,116.66,4112.0,88.3046,88.3046,88.1383,88.1912,4112.0
2017-08-22 09:45:00,116.72,117.04,116.67,117.04,10053.0,88.2365,88.4785,88.1987,88.4785,10053.0
2017-08-22 09:50:00,117.04,117.07,116.8,116.8,7100.0,88.4785,88.5011,88.297,88.297,7100.0
2017-08-22 09:55:00,116.88,116.91,116.7,116.85,5772.0,88.3575,88.3802,88.2214,88.3348,5772.0
2017-08-22 10:00:00,116.86,116.93,116.74,116.85,4598.0,88.3424,88.3953,88.2517,88.3348,4598.0
2017-08-22 10:05:00,116.84,117.03,116.78,117.03,5135.0,88.3273,88.4709,88.2819,88.4709,5135.0
2017-08-22 10:10:00,117.03,117.09,117.02,117.09,5622.0,88.4709,88.5163,88.4633,88.5163,5622.0
2017-08-22 10:15:00,117.08,117.18,117.04,117.17,9730.0,88.5087,88.5843,88.4785,88.5767,9730.0
2017-08-22 10:20:00,117.17,117.26,117.12,117.13,3200.0,88.5767,88.6448,88.5389,88.5465,3200.0
2017-08-22 10:25:00,117.17,117.26,117.17,117.26,1745.0,88.5767,88.6448,88.5767,88.6448,1745.0
2017-08-22 10:30:00,117.26,117.36,117.26,117.36,3600.0,88.6448,88.7204,88.6448,88.7204,3600.0
2017-08-22 10:35:00,117.31,117.36,117.29,117.29,2998.0,88.6826,88.7204,88.6674,88.6674,2998.0
2017-08-22 10:40:00,117.27,117.27,117.2,117.22,4459.0,88.6523,88.6523,88.5994,88.6145,4459.0
2017-08-22 10:45:00,117.16,117.32,117.16,117.32,4854.0,88.5692,88.6901,88.5692,88.6901,4854.0
2017-08-22 10:50:00,117.32,117.35,117.24,117.32,3463.0,88.6901,88.7128,88.6296,88.6901,3463.0
2017-08-22 10:55:00,117.29,117.29,117.2,117.21,2006.0,88.6674,88.6674,88.5994,88.607,2006.0
2017-08-22 11:00:00,117.22,117.23,117.02,117.09,1327.0,88.6145,88.6221,88.4633,88.5163,1327.0
2017-08-22 11:05:00,117.05,117.05,117.0,117.0,2100.0,88.486,88.486,88.4482,88.4482,2100.0
2017-08-22 11:10:00,117.05,117.05,116.97,117.02,2100.0,88.486,88.486,88.4255,88.4633,2100.0
2017-08-22 11:15:00,117.03,117.08,117.03,117.04,2017.0,88.4709,88.5087,88.4709,88.4785,2017.0
2017-08-22 11:20:00,117.05,117.07,117.03,117.04,1600.0,88.486,88.5011,88.4709,88.4785,1600.0
2017-08-22 11:25:00,117.03,117.03,116.86,116.93,5641.0,88.4709,88.4709,88.3424,88.3953,5641.0
2017-08-22 11:30:00,116.99,117.03,116.94,116.96,3285.0,88.4407,88.4709,88.4029,88.418,3285.0
2017-08-22 11:35:00,116.93,116.93,116.79,116.82,1602.0,88.3953,88.3953,88.2895,88.3121,1602.0
2017-08-22 11:40:00,116.82,116.86,116.73,116.86,2000.0,88.3121,88.3424,88.2441,88.3424,2000.0
2017-08-22 11:45:00,116.82,116.85,116.79,116.85,5887.0,88.3121,88.3348,88.2895,88.3348,5887.0
2017-08-22 11:50:00,116.84,116.84,116.7,116.7,6326.0,88.3273,88.3273,88.2214,88.2214,6326.0
2017-08-22 11:55:00,116.69,116.79,116.68,116.77,4801.0,88.2139,88.2895,88.2063,88.2743,4801.0
2017-08-22 12:00:00,116.77,116.83,116.75,116.79,6138.0,88.2743,88.3197,88.2592,88.2895,6138.0
2017-08-22 12:05:00,116.8,116.85,116.75,116.85,6308.0,88.297,88.3348,88.2592,88.3348,6308.0
2017-08-22 12:10:00,116.82,117.0,116.81,116.95,2981.0,88.3121,88.4482,88.3046,88.4104,2981.0
2017-08-22 12:15:00,117.0,117.04,116.99,117.0,4383.0,88.4482,88.4785,88.4407,88.4482,4383.0
2017-08-22 12:20:00,117.0,117.0,116.89,116.94,2951.0,88.4482,88.4482,88.3651,88.4029,2951.0
2017-08-22 12:25:00,116.89,116.99,116.86,116.96,4943.0,88.3651,88.4407,88.3424,88.418,4943.0
2017-08-22 12:30:00,116.93,116.98,116.89,116.96,2415.0,88.3953,88.4331,88.3651,88.418,2415.0
2017-08-22 12:35:00,116.96,117.06,116.9,117.01,7857.0,88.418,88.4936,88.3726,88.4558,7857.0
2017-08-22 12:40:00,117.03,117.05,117.02,117.03,7997.0,88.4709,88.486,88.4633,88.4709,7997.0
2017-08-22 12:45:00,117.02,117.04,116.99,116.99,6415.0,88.4633,88.4785,88.4407,88.4407,6415.0
2017-08-22 12:50:00,116.97,117.06,116.96,117.04,12427.0,88.4255,88.4936,88.418,88.4785,12427.0
2017-08-22 12:55:00,117.06,117.12,117.06,117.09,4151.0,88.4936,88.5389,88.4936,88.5163,4151.0
2017-08-22 13:00:00,117.13,117.18,117.13,117.14,2471.0,88.5465,88.5843,88.5465,88.5541,2471.0
2017-08-22 13:05:00,117.17,117.2,117.15,117.17,1897.0,88.5767,88.5994,88.5616,88.5767,1897.0
2017-08-22 13:10:00,117.19,117.23,117.16,117.23,2478.0,88.5918,88.6221,88.5692,88.6221,2478.0
2017-08-22 13:15:00,117.28,117.28,117.21,117.23,2402.0,88.6599,88.6599,88.607,88.6221,2402.0
2017-08-22 13:20:00,117.27,117.31,117.24,117.31,1501.0,88.6523,88.6826,88.6296,88.6826,1501.0
2017-08-22 13:25:00,117.29,117.39,117.27,117.39,4512.0,88.6674,88.743,88.6523,88.743,4512.0
2017-08-22 13:30:00,117.4,117.46,117.38,117.42,5045.0,88.7506,88.796,88.7355,88.7657,5045.0
2017-08-22 13:35:00,117.41,117.42,117.37,117.39,1100.0,88.7582,88.7657,88.7279,88.743,1100.0
2017-08-22 13:40:00,117.39,117.41,117.31,117.36,3258.0,88.743,88.7582,88.6826,88.7204,3258.0
2017-08-22 13:45:00,117.32,117.36,117.3,117.36,4324.0,88.6901,88.7204,88.675,88.7204,4324.0
2017-08-22 13:50:00,117.37,117.44,117.37,117.44,10722.0,88.7279,88.7808,88.7279,88.7808,10722.0
2017-08-22 13:55:00,117.44,117.44,117.35,117.39,5981.0,88.7808,88.7808,88.7128,88.743,5981.0
2017-08-22 14:00:00,117.41,117.48,117.4,117.41,3100.0,88.7582,88.8111,88.7506,88.7582,3100.0
2017-08-22 14:05:00,117.38,117.39,117.32,117.32,867.0,88.7355,88.743,88.6901,88.6901,867.0
2017-08-22 14:10:00,117.31,117.43,117.31,117.35,4942.0,88.6826,88.7733,88.6826,88.7128,4942.0
2017-08-22 14:15:00,117.37,117.46,117.33,117.45,2900.0,88.7279,88.796,88.6977,88.7884,2900.0
2017-08-22 14:20:00,117.49,117.61,117.46,117.56,4488.0,88.8186,88.9094,88.796,88.8716,4488.0
2017-08-22 14:25:00,117.6,117.69,117.56,117.63,7636.0,88.9018,88.9698,88.8716,88.9245,7636.0
2017-08-22 14:30:00,117.63,117.74,117.62,117.64,11506.0,88.9245,89.0076,88.9169,88.932,11506.0
2017-08-22 14:35:00,117.68,117.74,117.65,117.72,2503.0,88.9623,89.0076,88.9396,88.9925,2503.0
2017-08-22 14:40:00,117.74,117.83,117.72,117.74,3862.0,89.0076,89.0757,88.9925,89.0076,3862.0
2017-08-22 14:45:00,117.78,117.81,117.73,117.73,1725.0,89.0379,89.0605,89.0001,89.0001,1725.0
2017-08-22 14:50:00,117.72,117.81,117.72,117.77,4922.0,88.9925,89.0605,88.9925,89.0303,4922.0
2017-08-22 14:55:00,117.81,117.84,117.76,117.8,2357.0,89.0605,89.0832,89.0227,89.053,2357.0
2017-08-22 15:00:00,117.8,117.93,117.79,117.8,11096.0,89.053,89.1513,89.0454,89.053,11096.0
2017-08-22 15:05:00,117.81,117.86,117.79,117.86,7052.0,89.0605,89.0983,89.0454,89.0983,7052.0
2017-08-22 15:10:00,117.87,118.01,117.86,117.93,11232.0,89.1059,89.2117,89.0983,89.1513,11232.0
2017-08-22 15:15:00,117.95,118.05,117.94,117.98,7387.0,89.1664,89.242,89.1588,89.1891,7387.0
2017-08-22 15:20:00,118.0,118.05,117.92,117.94,3201.0,89.2042,89.242,89.1437,89.1588,3201.0
2017-08-22 15:25:00,117.87,117.95,117.85,117.93,10029.0,89.1059,89.1664,89.0908,89.1513,10029.0
2017-08-22 15:30:00,117.93,118.07,117.92,118.0,10651.0,89.1513,89.2571,89.1437,89.2042,10651.0
2017-08-22 15:35:00,118.0,118.03,117.9,117.97,10334.0,89.2042,89.2269,89.1286,89.1815,10334.0
2017-08-22 15:40:00,117.95,117.95,117.86,117.9,15481.0,89.1664,89.1664,89.0983,89.1286,15481.0
2017-08-22 15:45:00,117.87,117.97,117.86,117.87,15694.0,89.1059,89.1815,89.0983,89.1059,15694.0
2017-08-22 15:50:00,117.89,117.89,117.61,117.64,23196.0,89.121,89.121,88.9094,88.932,23196.0
2017-08-22 15:55:00,117.64,117.71,117.54,117.64,39099.0,88.932,88.985,88.8564,88.932,39099.0
2017-08-23 09:30:00,117.59,117.83,117.24,117.24,16243.0,88.8942,89.0757,88.6296,88.6296,16243.0
2017-08-23 09:35:00,117.25,117.53,117.04,117.53,4200.0,88.6372,88.8489,88.4785,88.8489,4200.0
2017-08-23 09:40:00,117.4,117.58,117.3,117.31,4325.0,88.7506,88.8867,88.675,88.6826,4325.0
2017-08-23 09:45:00,117.34,117.5,117.34,117.5,1800.0,88.7052,88.8262,88.7052,88.8262,1800.0
2017-08-23 09:50:00,117.5,117.5,117.26,117.29,4000.0,88.8262,88.8262,88.6448,88.6674,4000.0
2017-08-23 09:55:00,117.33,117.69,117.31,117.69,16010.0,88.6977,88.9698,88.6826,88.9698,16010.0
2017-08-23 10:00:00,117.67,117.91,117.61,117.91,6516.0,88.9547,89.1361,88.9094,89.1361,6516.0
2017-08-23 10:05:00,117.93,117.93,117.56,117.77,6731.0,89.1513,89.1513,88.8716,89.0303,6731.0
2017-08-23 10:10:00,117.87,117.98,117.77,117.98,4500.0,89.1059,89.1891,89.0303,89.1891,4500.0
2017-08-23 10:15:00,117.96,118.08,117.93,118.08,17399.0,89.1739,89.2647,89.1513,89.2647,17399.0
2017-08-23 10:20:00,118.04,118.13,117.89,118.09,4893.0,89.2344,89.3025,89.121,89.2722,4893.0
2017-08-23 10:25:00,118.1,118.15,117.91,118.1,5625.0,89.2798,89.3176,89.1361,89.2798,5625.0
2017-08-23 10:30:00,118.17,118.35,118.14,118.27,3500.0,89.3327,89.4688,89.31,89.4083,3500.0
2017-08-23 10:35:00,118.2,118.2,118.03,118.18,1260.0,89.3554,89.3554,89.2269,89.3403,1260.0
2017-08-23 10:40:00,118.11,118.16,118.03,118.1,3385.0,89.2873,89.3251,89.2269,89.2798,3385.0
2017-08-23 10:45:00,118.08,118.21,118.01,118.12,2851.0,89.2647,89.3629,89.2117,89.2949,2851.0
2017-08-23 10:50:00,118.11,118.21,118.0,118.15,3826.0,89.2873,89.3629,89.2042,89.3176,3826.0
2017-08-23 10:55:00,118.22,118.22,117.99,117.99,5400.0,89.3705,89.3705,89.1966,89.1966,5400.0
2017-08-23 11:00:00,118.02,118.09,117.98,118.05,3200.0,89.2193,89.2722,89.1891,89.242,3200.0
2017-08-23 11:05:00,118.1,118.11,117.94,117.94,6600.0,89.2798,89.2873,89.1588,89.1588,6600.0
2017-08-23 11:10:00,118.03,118.07,117.86,117.89,3228.0,89.2269,89.2571,89.0983,89.121,3228.0
2017-08-23 11:15:00,118.12,118.27,118.01,118.27,2000.0,89.2949,89.4083,89.2117,89.4083,2000.0
2017-08-23 11:20:00,118.28,118.28,118.09,118.16,9914.0,89.4159,89.4159,89.2722,89.3251,9914.0
2017-08-23 11:25:00,118.14,118.28,118.13,118.16,10592.0,89.31,89.4159,89.3025,89.3251,10592.0
2017-08-23 11:30:00,118.18,118.25,118.17,118.25,3600.0,89.3403,89.3932,89.3327,89.3932,3600.0
2017-08-23 11:35:00,118.2,118.2,118.06,118.2,5420.0,89.3554,89.3554,89.2495,89.3554,5420.0
2017-08-23 11:40:00,118.19,118.22,118.08,118.08,1481.0,89.3478,89.3705,89.2647,89.2647,1481.0
2017-08-23 11:45:00,118.11,118.19,118.06,118.17,1893.0,89.2873,89.3478,89.2495,89.3327,1893.0
2017-08-23 11:50:00,118.22,118.24,118.16,118.17,5570.0,89.3705,89.3856,89.3251,89.3327,5570.0
2017-08-23 11:55:00,118.19,118.22,118.02,118.09,1500.0,89.3478,89.3705,89.2193,89.2722,1500.0
2017-08-23 12:00:00,118.05,118.23,118.03,118.23,811.0,89.242,89.3781,89.2269,89.3781,811.0
2017-08-23 12:05:00,118.26,118.26,118.03,118.1,5187.0,89.4007,89.4007,89.2269,89.2798,5187.0
2017-08-23 12:10:00,118.08,118.16,118.01,118.07,3446.0,89.2647,89.3251,89.2117,89.2571,3446.0
2017-08-23 12:15:00,118.09,118.1,117.98,118.01,4271.0,89.2722,89.2798,89.1891,89.2117,4271.0
2017-08-23 12:20:00,118.01,118.1,117.95,118.1,2473.0,89.2117,89.2798,89.1664,89.2798,2473.0
2017-08-23 12:25:00,118.14,118.29,118.09,118.18,5970.0,89.31,89.4234,89.2722,89.3403,5970.0
2017-08-23 12:30:00,118.2,118.22,118.11,118.11,1790.0,89.3554,89.3705,89.2873,89.2873,1790.0
2017-08-23 12:35:00,118.14,118.24,118.04,118.2,4078.0,89.31,89.3856,89.2344,89.3554,4078.0
2017-08-23 12:40:00,118.14,118.23,118.05,118.19,4523.0,89.31,89.3781,89.242,89.3478,4523.0
2017-08-23 12:45:00,118.17,118.22,118.04,118.08,2180.0,89.3327,89.3705,89.2344,89.2647,2180.0
2017-08-23 12:50:00,118.02,118.18,118.02,118.16,4382.0,89.2193,89.3403,89.2193,89.3251,4382.0
2017-08-23 12:55:00,118.18,118.25,118.13,118.23,3995.0,89.3403,89.3932,89.3025,89.3781,3995.0
2017-08-23 13:00:00,118.22,118.27,118.15,118.15,11724.0,89.3705,89.4083,89.3176,89.3176,11724.0
2017-08-23 13:05:00,118.17,118.21,118.07,118.17,4014.0,89.3327,89.3629,89.2571,89.3327,4014.0
2017-08-23 13:10:00,118.14,118.25,118.14,118.2,3300.0,89.31,89.3932,89.31,89.3554,3300.0
2017-08-23 13:15:00,118.17,118.22,118.12,118.21,1400.0,89.3327,89.3705,89.2949,89.3629,1400.0
2017-08-23 13:20:00,118.22,118.23,118.18,118.21,1526.0,89.3705,89.3781,89.3403,89.3629,1526.0
2017-08-23 13:25:00,118.22,118.22,118.09,118.14,2940.0,89.3705,89.3705,89.2722,89.31,2940.0
2017-08-23 13:30:00,118.15,118.19,118.11,118.19,3232.0,89.3176,89.3478,89.2873,89.3478,3232.0
2017-08-23 13:35:00,118.18,118.18,118.06,118.12,4288.0,89.3403,89.3403,89.2495,89.2949,4288.0
2017-08-23 13:40:00,118.08,118.22,118.08,118.16,5885.0,89.2647,89.3705,89.2647,89.3251,5885.0
2017-08-23 13:45:00,118.2,118.23,118.1,118.15,6328.0,89.3554,89.3781,89.2798,89.3176,6328.0
2017-08-23 13:50:00,118.08,118.14,118.06,118.11,1850.0,89.2647,89.31,89.2495,89.2873,1850.0
2017-08-23 13:55:00,118.07,118.09,118.01,118.06,2748.0,89.2571,89.2722,89.2117,89.2495,2748.0
2017-08-23 14:00:00,118.09,118.18,118.06,118.16,8445.0,89.2722,89.3403,89.2495,89.3251,8445.0
2017-08-23 14:05:00,118.18,118.18,118.1,118.17,2200.0,89.3403,89.3403,89.2798,89.3327,2200.0
2017-08-23 14:10:00,118.19,118.26,118.14,118.22,22671.0,89.3478,89.4007,89.31,89.3705,22671.0
2017-08-23 14:15:00,118.23,118.28,118.17,118.2,3570.0,89.3781,89.4159,89.3327,89.3554,3570.0
2017-08-23 14:20:00,118.2,118.34,118.17,118.3,46651.0,89.3554,89.4612,89.3327,89.431,46651.0
2017-08-23 14:25:00,118.28,118.28,118.18,118.26,16212.0,89.4159,89.4159,89.3403,89.4007,16212.0
2017-08-23 14:30:00,118.29,118.32,118.26,118.28,4701.0,89.4234,89.4461,89.4007,89.4159,4701.0
2017-08-23 14:35:00,118.26,118.28,118.19,118.26,5549.0,89.4007,89.4159,89.3478,89.4007,5549.0
2017-08-23 14:40:00,118.25,118.26,118.2,118.23,2100.0,89.3932,89.4007,89.3554,89.3781,2100.0
2017-08-23 14:45:00,118.26,118.26,118.2,118.22,3924.0,89.4007,89.4007,89.3554,89.3705,3924.0
2017-08-23 14:50:00,118.24,118.24,118.2,118.2,3561.0,89.3856,89.3856,89.3554,89.3554,3561.0
2017-08-23 14:55:00,118.19,118.23,118.14,118.23,4559.0,89.3478,89.3781,89.31,89.3781,4559.0
2017-08-23 15:00:00,118.21,118.25,118.21,118.22,1169.0,89.3629,89.3932,89.3629,89.3705,1169.0
2017-08-23 15:05:00,118.25,118.33,118.24,118.25,5287.0,89.3932,89.4537,89.3856,89.3932,5287.0
2017-08-23 15:10:00,118.23,118.36,118.23,118.31,5545.0,89.3781,89.4763,89.3781,89.4385,5545.0
2017-08-23 15:15:00,118.31,118.41,118.31,118.4,6664.0,89.4385,89.5141,89.4385,89.5066,6664.0
2017-08-23 15:20:00,118.4,118.53,118.4,118.5,5659.0,89.5066,89.6048,89.5066,89.5822,5659.0
2017-08-23 15:25:00,118.53,118.58,118.44,118.44,7958.0,89.6048,89.6426,89.5368,89.5368,7958.0
2017-08-23 15:30:00,118.39,118.44,118.37,118.4,7954.0,89.499,89.5368,89.4839,89.5066,7954.0
2017-08-23 15:35:00,118.41,118.45,118.37,118.37,9724.0,89.5141,89.5444,89.4839,89.4839,9724.0
2017-08-23 15:40:00,118.37,118.37,118.22,118.22,11547.0,89.4839,89.4839,89.3705,89.3705,11547.0
2017-08-23 15:45:00,118.21,118.23,118.16,118.23,9299.0,89.3629,89.3781,89.3251,89.3781,9299.0
2017-08-23 15:50:00,118.22,118.25,118.17,118.19,14287.0,89.3705,89.3932,89.3327,89.3478,14287.0
2017-08-23 15:55:00,118.17,118.23,118.12,118.13,23859.0,89.3327,89.3781,89.2949,89.3025,23859.0
2017-08-24 09:30:00,118.38,118.6,118.38,118.58,7645.0,89.4914,89.6578,89.4914,89.6426,7645.0
2017-08-24 09:35:00,118.64,118.86,118.3,118.49,11639.0,89.688,89.8543,89.431,89.5746,11639.0
2017-08-24 09:40:00,118.55,118.72,118.41,118.5,4520.0,89.62,89.7485,89.5141,89.5822,4520.0
2017-08-24 09:45:00,118.52,118.55,118.35,118.35,1400.0,89.5973,89.62,89.4688,89.4688,1400.0
2017-08-24 09:50:00,118.32,118.39,118.2,118.22,1380.0,89.4461,89.499,89.3554,89.3705,1380.0
2017-08-24 09:55:00,118.32,118.37,118.15,118.31,3538.0,89.4461,89.4839,89.3176,89.4385,3538.0
2017-08-24 10:00:00,118.34,118.38,118.09,118.15,3283.0,89.4612,89.4914,89.2722,89.3176,3283.0
2017-08-24 10:05:00,118.2,118.28,117.95,118.21,5397.0,89.3554,89.4159,89.1664,89.3629,5397.0
2017-08-24 10:10:00,118.21,118.22,118.04,118.2,3851.0,89.3629,89.3705,89.2344,89.3554,3851.0
2017-08-24 10:15:00,118.22,118.31,118.0,118.15,6069.0,89.3705,89.4385,89.2042,89.3176,6069.0
2017-08-24 10:20:00,118.13,118.21,118.1,118.17,7508.0,89.3025,89.3629,89.2798,89.3327,7508.0
2017-08-24 10:25:00,118.2,118.3,118.16,118.3,6562.0,89.3554,89.431,89.3251,89.431,6562.0
2017-08-24 10:30:00,118.3,118.31,118.16,118.29,8154.0,89.431,89.4385,89.3251,89.4234,8154.0
2017-08-24 10:35:00,118.3,118.3,118.1,118.22,5228.0,89.431,89.431,89.2798,89.3705,5228.0
2017-08-24 10:40:00,118.26,118.29,118.11,118.24,6059.0,89.4007,89.4234,89.2873,89.3856,6059.0
2017-08-24 10:45:00,118.25,118.28,118.01,118.01,3315.0,89.3932,89.4159,89.2117,89.2117,3315.0
2017-08-24 10:50:00,118.08,118.29,118.08,118.15,2386.0,89.2647,89.4234,89.2647,89.3176,2386.0
2017-08-24 10:55:00,118.2,118.23,118.03,118.04,3368.0,89.3554,89.3781,89.2269,89.2344,3368.0
2017-08-24 11:00:00,118.1,118.1,117.86,118.05,3081.0,89.2798,89.2798,89.0983,89.242,3081.0
2017-08-24 11:05:00,118.06,118.06,117.9,117.99,1288.0,89.2495,89.2495,89.1286,89.1966,1288.0
2017-08-24 11:10:00,118.0,118.0,117.83,117.83,4306.0,89.2042,89.2042,89.0757,89.0757,4306.0
2017-08-24 11:15:00,117.81,117.92,117.8,117.85,11825.0,89.0605,89.1437,89.053,89.0908,11825.0
2017-08-24 11:20:00,117.81,117.94,117.78,117.9,3318.0,89.0605,89.1588,89.0379,89.1286,3318.0
2017-08-24 11:25:00,117.92,117.92,117.69,117.76,4218.0,89.1437,89.1437,88.9698,89.0227,4218.0
2017-08-24 11:30:00,117.72,117.74,117.65,117.68,2921.0,88.9925,89.0076,88.9396,88.9623,2921.0
2017-08-24 11:35:00,117.69,117.91,117.66,117.91,1800.0,88.9698,89.1361,88.9472,89.1361,1800.0
2017-08-24 11:40:00,117.94,118.22,117.94,118.18,25795.0,89.1588,89.3705,89.1588,89.3403,25795.0
2017-08-24 11:45:00,118.17,118.23,118.06,118.11,9307.0,89.3327,89.3781,89.2495,89.2873,9307.0
2017-08-24 11:50:00,118.11,118.12,117.88,117.96,6620.0,89.2873,89.2949,89.1135,89.1739,6620.0
2017-08-24 11:55:00,117.96,118.03,117.94,118.03,1965.0,89.1739,89.2269,89.1588,89.2269,1965.0
2017-08-24 12:00:00,118.02,118.11,117.96,118.11,15063.0,89.2193,89.2873,89.1739,89.2873,15063.0
2017-08-24 12:05:00,118.09,118.17,118.07,118.16,1300.0,89.2722,89.3327,89.2571,89.3251,1300.0
2017-08-24 12:10:00,118.24,118.42,118.21,118.34,11948.0,89.3856,89.5217,89.3629,89.4612,11948.0
2017-08-24 12:15:00,118.31,118.32,118.25,118.32,1947.0,89.4385,89.4461,89.3932,89.4461,1947.0
2017-08-24 12:20:00,118.28,118.29,118.11,118.29,4119.0,89.4159,89.4234,89.2873,89.4234,4119.0
2017-08-24 12:25:00,118.27,118.31,118.27,118.31,759.0,89.4083,89.4385,89.4083,89.4385,759.0
2017-08-24 12:30:00,118.31,118.44,118.24,118.25,5739.0,89.4385,89.5368,89.3856,89.3932,5739.0
2017-08-24 12:35:00,118.28,118.39,118.21,118.39,3034.0,89.4159,89.499,89.3629,89.499,3034.0
2017-08-24 12:40:00,118.33,118.4,118.32,118.32,1600.0,89.4537,89.5066,89.4461,89.4461,1600.0
2017-08-24 12:45:00,118.32,118.36,118.14,118.14,3311.0,89.4461,89.4763,89.31,89.31,3311.0
2017-08-24 12:50:00,118.14,118.22,117.96,117.98,2127.0,89.31,89.3705,89.1739,89.1891,2127.0
2017-08-24 12:55:00,118.11,118.27,118.1,118.11,2727.0,89.2873,89.4083,89.2798,89.2873,2727.0
2017-08-24 13:00:00,118.1,118.25,118.1,118.19,3821.0,89.2798,89.3932,89.2798,89.3478,3821.0
2017-08-24 13:05:00,118.23,118.49,118.21,118.47,14322.0,89.3781,89.5746,89.3629,89.5595,14322.0
2017-08-24 13:10:00,118.48,118.48,118.23,118.26,7598.0,89.567,89.567,89.3781,89.4007,7598.0
2017-08-24 13:15:00,118.28,118.32,118.21,118.27,2958.0,89.4159,89.4461,89.3629,89.4083,2958.0
2017-08-24 13:20:00,118.3,118.36,118.3,118.36,900.0,89.431,89.4763,89.431,89.4763,900.0
2017-08-24 13:25:00,118.4,118.4,118.28,118.38,1900.0,89.5066,89.5066,89.4159,89.4914,1900.0
2017-08-24 13:30:00,118.36,118.38,118.27,118.3,3405.0,89.4763,89.4914,89.4083,89.431,3405.0
2017-08-24 13:35:00,118.28,118.31,118.21,118.26,3700.0,89.4159,89.4385,89.3629,89.4007,3700.0
2017-08-24 13:40:00,118.21,118.33,118.18,118.24,15018.0,89.3629,89.4537,89.3403,89.3856,15018.0
2017-08-24 13:45:00,118.24,118.31,118.16,118.24,4781.0,89.3856,89.4385,89.3251,89.3856,4781.0
2017-08-24 13:50:00,118.3,118.37,118.28,118.28,5250.0,89.431,89.4839,89.4159,89.4159,5250.0
2017-08-24 13:55:00,118.28,118.36,118.17,118.36,3854.0,89.4159,89.4763,89.3327,89.4763,3854.0
2017-08-24 14:00:00,118.32,118.35,118.32,118.32,900.0,89.4461,89.4688,89.4461,89.4461,900.0
2017-08-24 14:05:00,118.34,118.34,118.26,118.28,3204.0,89.4612,89.4612,89.4007,89.4159,3204.0
2017-08-24 14:10:00,118.26,118.3,118.22,118.3,3633.0,89.4007,89.431,89.3705,89.431,3633.0
2017-08-24 14:15:00,118.31,118.31,118.23,118.29,4439.0,89.4385,89.4385,89.3781,89.4234,4439.0
2017-08-24 14:20:00,118.31,118.36,118.27,118.28,2671.0,89.4385,89.4763,89.4083,89.4159,2671.0
2017-08-24 14:25:00,118.28,118.29,118.15,118.16,9925.0,89.4159,89.4234,89.3176,89.3251,9925.0
2017-08-24 14:30:00,118.16,118.17,118.05,118.05,4902.0,89.3251,89.3327,89.242,89.242,4902.0
2017-08-24 14:35:00,118.04,118.17,118.0,118.09,4581.0,89.2344,89.3327,89.2042,89.2722,4581.0
2017-08-24 14:40:00,118.05,118.11,117.97,118.08,5563.0,89.242,89.2873,89.1815,89.2647,5563.0
2017-08-24 14:45:00,118.1,118.15,118.06,118.08,3989.0,89.2798,89.3176,89.2495,89.2647,3989.0
2017-08-24 14:50:00,118.1,118.18,118.1,118.17,15432.0,89.2798,89.3403,89.2798,89.3327,15432.0
2017-08-24 14:55:00,118.21,118.26,118.13,118.22,6713.0,89.3629,89.4007,89.3025,89.3705,6713.0
2017-08-24 15:00:00,118.22,118.22,118.11,118.15,3613.0,89.3705,89.3705,89.2873,89.3176,3613.0
2017-08-24 15:05:00,118.15,118.18,118.11,118.17,7025.0,89.3176,89.3403,89.2873,89.3327,7025.0
2017-08-24 15:10:00,118.15,118.2,118.08,118.15,6236.0,89.3176,89.3554,89.2647,89.3176,6236.0
2017-08-24 15:15:00,118.16,118.23,118.09,118.17,9972.0,89.3251,89.3781,89.2722,89.3327,9972.0
2017-08-24 15:20:00,118.19,118.2,118.14,118.15,13721.0,89.3478,89.3554,89.31,89.3176,13721.0
2017-08-24 15:25:00,118.14,118.16,118.08,118.14,23520.0,89.31,89.3251,89.2647,89.31,23520.0
2017-08-24 15:30:00,118.14,118.19,118.01,118.04,12136.0,89.31,89.3478,89.2117,89.2344,12136.0
2017-08-24 15:35:00,118.03,118.15,118.0,118.15,12796.0,89.2269,89.3176,89.2042,89.3176,12796.0
2017-08-24 15:40:00,118.13,118.15,117.99,118.06,7910.0,89.3025,89.3176,89.1966,89.2495,7910.0
2017-08-24 15:45:00,118.03,118.03,117.92,117.93,13281.0,89.2269,89.2269,89.1437,89.1513,13281.0
2017-08-24 15:50:00,117.91,117.99,117.89,117.95,11664.0,89.1361,89.1966,89.121,89.1664,11664.0
2017-08-24 15:55:00,117.94,117.94,117.83,117.88,48900.0,89.1588,89.1588,89.0757,89.1135,48900.0
2017-08-25 09:30:00,118.62,118.62,118.16,118.27,18623.0,89.6729,89.6729,89.3251,89.4083,18623.0
2017-08-25 09:35:00,118.28,118.42,118.26,118.42,500.0,89.4159,89.5217,89.4007,89.5217,500.0
2017-08-25 09:40:00,118.37,118.63,118.0,118.0,25026.0,89.4839,89.6804,89.2042,89.2042,25026.0
2017-08-25 09:45:00,118.04,118.06,117.76,117.8,7876.0,89.2344,89.2495,89.0227,89.053,7876.0
2017-08-25 09:50:00,117.77,117.93,117.65,117.65,5107.0,89.0303,89.1513,88.9396,88.9396,5107.0
2017-08-25 09:55:00,117.74,117.89,117.58,117.59,5038.0,89.0076,89.121,88.8867,88.8942,5038.0
2017-08-25 10:00:00,117.59,118.01,117.57,117.75,8703.0,88.8942,89.2117,88.8791,89.0152,8703.0
2017-08-25 10:05:00,117.76,118.13,117.75,118.1,8326.0,89.0227,89.3025,89.0152,89.2798,8326.0
2017-08-25 10:10:00,118.06,118.17,117.9,118.09,14516.0,89.2495,89.3327,89.1286,89.2722,14516.0
2017-08-25 10:15:00,118.03,118.2,117.92,118.12,8012.0,89.2269,89.3554,89.1437,89.2949,8012.0
2017-08-25 10:20:00,118.1,118.13,118.0,118.09,3750.0,89.2798,89.3025,89.2042,89.2722,3750.0
2017-08-25 10:25:00,118.13,118.13,118.01,118.13,6279.0,89.3025,89.3025,89.2117,89.3025,6279.0
2017-08-25 10:30:00,118.18,118.24,118.1,118.21,3639.0,89.3403,89.3856,89.2798,89.3629,3639.0
2017-08-25 10:35:00,118.23,118.37,118.13,118.33,15631.0,89.3781,89.4839,89.3025,89.4537,15631.0
2017-08-25 10:40:00,118.36,118.45,118.24,118.33,11737.0,89.4763,89.5444,89.3856,89.4537,11737.0
2017-08-25 10:45:00,118.32,118.34,118.17,118.18,6860.0,89.4461,89.4612,89.3327,89.3403,6860.0
2017-08-25 10:50:00,118.16,118.17,117.92,117.93,6453.0,89.3251,89.3327,89.1437,89.1513,6453.0
2017-08-25 10:55:00,117.93,118.07,117.93,118.04,3126.0,89.1513,89.2571,89.1513,89.2344,3126.0
2017-08-25 11:00:00,118.03,118.03,117.8,117.8,5112.0,89.2269,89.2269,89.053,89.053,5112.0
2017-08-25 11:05:00,117.81,117.94,117.79,117.86,3704.0,89.0605,89.1588,89.0454,89.0983,3704.0
2017-08-25 11:10:00,117.85,117.99,117.83,117.86,3879.0,89.0908,89.1966,89.0757,89.0983,3879.0
2017-08-25 11:15:00,117.83,117.91,117.76,117.86,2700.0,89.0757,89.1361,89.0227,89.0983,2700.0
2017-08-25 11:20:00,117.91,117.98,117.9,117.95,2819.0,89.1361,89.1891,89.1286,89.1664,2819.0
2017-08-25 11:25:00,117.96,118.06,117.91,117.92,5508.0,89.1739,89.2495,89.1361,89.1437,5508.0
2017-08-25 11:30:00,117.92,118.03,117.82,117.82,4812.0,89.1437,89.2269,89.0681,89.0681,4812.0
2017-08-25 11:35:00,117.82,117.9,117.71,117.79,6426.0,89.0681,89.1286,88.985,89.0454,6426.0
2017-08-25 11:40:00,117.76,117.82,117.7,117.76,3544.0,89.0227,89.0681,88.9774,89.0227,3544.0
2017-08-25 11:45:00,117.73,117.75,117.71,117.75,622.0,89.0001,89.0152,88.985,89.0152,622.0
2017-08-25 11:50:00,117.79,117.91,117.75,117.91,4319.0,89.0454,89.1361,89.0152,89.1361,4319.0
2017-08-25 11:55:00,117.94,117.95,117.81,117.9,4995.0,89.1588,89.1664,89.0605,89.1286,4995.0
2017-08-25 12:00:00,117.93,118.03,117.93,117.97,1748.0,89.1513,89.2269,89.1513,89.1815,1748.0
2017-08-25 12:05:00,117.99,118.0,117.94,118.0,2228.0,89.1966,89.2042,89.1588,89.2042,2228.0
2017-08-25 12:10:00,117.97,118.0,117.93,117.97,3600.0,89.1815,89.2042,89.1513,89.1815,3600.0
2017-08-25 12:15:00,118.0,118.05,117.96,118.04,2100.0,89.2042,89.242,89.1739,89.2344,2100.0
2017-08-25 12:20:00,118.08,118.16,118.03,118.16,3195.0,89.2647,89.3251,89.2269,89.3251,3195.0
2017-08-25 12:25:00,118.16,118.17,118.08,118.11,5194.0,89.3251,89.3327,89.2647,89.2873,5194.0
2017-08-25 12:30:00,118.1,118.12,118.03,118.03,2815.0,89.2798,89.2949,89.2269,89.2269,2815.0
2017-08-25 12:35:00,118.06,118.15,117.99,118.15,4250.0,89.2495,89.3176,89.1966,89.3176,4250.0
2017-08-25 12:40:00,118.09,118.15,118.09,118.14,606.0,89.2722,89.3176,89.2722,89.31,606.0
2017-08-25 12:45:00,118.12,118.13,118.06,118.06,2636.0,89.2949,89.3025,89.2495,89.2495,2636.0
2017-08-25 12:50:00,118.07,118.08,118.04,118.05,2729.0,89.2571,89.2647,89.2344,89.242,2729.0
2017-08-25 12:55:00,118.05,118.12,118.04,118.11,2100.0,89.242,89.2949,89.2344,89.2873,2100.0
2017-08-25 13:00:00,118.14,118.2,118.13,118.2,1700.0,89.31,89.3554,89.3025,89.3554,1700.0
2017-08-25 13:05:00,118.22,118.25,118.18,118.19,2632.0,89.3705,89.3932,89.3403,89.3478,2632.0
2017-08-25 13:10:00,118.21,118.21,118.13,118.19,1900.0,89.3629,89.3629,89.3025,89.3478,1900.0
2017-08-25 13:15:00,118.2,118.2,118.18,118.19,492.0,89.3554,89.3554,89.3403,89.3478,492.0
2017-08-25 13:20:00,118.2,118.2,118.13,118.13,700.0,89.3554,89.3554,89.3025,89.3025,700.0
2017-08-25 13:25:00,118.13,118.2,118.09,118.2,9528.0,89.3025,89.3554,89.2722,89.3554,9528.0
2017-08-25 13:30:00,118.2,118.33,118.2,118.29,3868.0,89.3554,89.4537,89.3554,89.4234,3868.0
2017-08-25 13:35:00,118.28,118.28,118.24,118.28,400.0,89.4159,89.4159,89.3856,89.4159,400.0
2017-08-25 13:40:00,118.28,118.32,118.26,118.3,2300.0,89.4159,89.4461,89.4007,89.431,2300.0
2017-08-25 13:45:00,118.29,118.39,118.29,118.39,5858.0,89.4234,89.499,89.4234,89.499,5858.0
2017-08-25 13:50:00,118.39,118.45,118.35,118.44,3284.0,89.499,89.5444,89.4688,89.5368,3284.0
2017-08-25 13:55:00,118.42,118.54,118.41,118.5,9325.0,89.5217,89.6124,89.5141,89.5822,9325.0
2017-08-25 14:00:00,118.53,118.66,118.5,118.64,5715.0,89.6048,89.7031,89.5822,89.688,5715.0
2017-08-25 14:05:00,118.61,118.62,118.52,118.52,1600.0,89.6653,89.6729,89.5973,89.5973,1600.0
2017-08-25 14:10:00,118.54,118.57,118.47,118.48,1400.0,89.6124,89.6351,89.5595,89.567,1400.0
2017-08-25 14:15:00,118.53,118.54,118.48,118.49,2878.0,89.6048,89.6124,89.567,89.5746,2878.0
2017-08-25 14:20:00,118.53,118.67,118.53,118.67,12922.0,89.6048,89.7107,89.6048,89.7107,12922.0
2017-08-25 14:25:00,118.68,118.72,118.64,118.72,3268.0,89.7182,89.7485,89.688,89.7485,3268.0
2017-08-25 14:30:00,118.69,118.74,118.66,118.7,3312.0,89.7258,89.7636,89.7031,89.7334,3312.0
2017-08-25 14:35:00,118.71,118.71,118.65,118.7,3358.0,89.7409,89.7409,89.6956,89.7334,3358.0
2017-08-25 14:40:00,118.71,118.8,118.68,118.68,10611.0,89.7409,89.809,89.7182,89.7182,10611.0
2017-08-25 14:45:00,118.64,118.67,118.6,118.61,1971.0,89.688,89.7107,89.6578,89.6653,1971.0
2017-08-25 14:50:00,118.61,118.62,118.48,118.57,6665.0,89.6653,89.6729,89.567,89.6351,6665.0
2017-08-25 14:55:00,118.54,118.58,118.52,118.58,3031.0,89.6124,89.6426,89.5973,89.6426,3031.0
2017-08-25 15:00:00,118.57,118.59,118.48,118.56,7392.0,89.6351,89.6502,89.567,89.6275,7392.0
2017-08-25 15:05:00,118.57,118.67,118.57,118.67,3157.0,89.6351,89.7107,89.6351,89.7107,3157.0
2017-08-25 15:10:00,118.66,118.77,118.66,118.68,6985.0,89.7031,89.7863,89.7031,89.7182,6985.0
2017-08-25 15:15:00,118.66,118.72,118.65,118.66,4600.0,89.7031,89.7485,89.6956,89.7031,4600.0
2017-08-25 15:20:00,118.68,118.77,118.68,118.74,7497.0,89.7182,89.7863,89.7182,89.7636,7497.0
2017-08-25 15:25:00,118.73,118.78,118.73,118.77,4396.0,89.756,89.7938,89.756,89.7863,4396.0
2017-08-25 15:30:00,118.77,118.79,118.6,118.64,7691.0,89.7863,89.8014,89.6578,89.688,7691.0
2017-08-25 15:35:00,118.64,118.64,118.46,118.46,7755.0,89.688,89.688,89.5519,89.5519,7755.0
2017-08-25 15:40:00,118.46,118.55,118.43,118.44,8668.0,89.5519,89.62,89.5292,89.5368,8668.0
2017-08-25 15:45:00,118.44,118.44,118.33,118.36,12403.0,89.5368,89.5368,89.4537,89.4763,12403.0
2017-08-25 15:50:00,118.35,118.35,118.19,118.19,12880.0,89.4688,89.4688,89.3478,89.3478,12880.0
2017-08-25 15:55:00,118.18,118.24,118.11,118.13,30475.0,89.3403,89.3856,89.2873,89.3025,30475.0
2017-08-28 09:30:00,118.29,118.5,118.16,118.34,11438.0,89.4234,89.5822,89.3251,89.4612,11438.0
2017-08-28 09:35:00,118.46,118.89,118.31,118.89,14149.0,89.5519,89.877,89.4385,89.877,14149.0
2017-08-28 09:40:00,118.82,118.82,118.47,118.62,7965.0,89.8241,89.8241,89.5595,89.6729,7965.0
2017-08-28 09:45:00,118.55,118.55,118.34,118.34,5700.0,89.62,89.62,89.4612,89.4612,5700.0
2017-08-28 09:50:00,118.35,118.6,118.31,118.37,6000.0,89.4688,89.6578,89.4385,89.4839,6000.0
2017-08-28 09:55:00,118.44,118.52,118.29,118.52,6890.0,89.5368,89.5973,89.4234,89.5973,6890.0
2017-08-28 10:00:00,118.47,118.54,118.36,118.47,6523.0,89.5595,89.6124,89.4763,89.5595,6523.0
2017-08-28 10:05:00,118.42,118.65,118.42,118.49,8213.0,89.5217,89.6956,89.5217,89.5746,8213.0
2017-08-28 10:10:00,118.51,118.57,118.46,118.49,3427.0,89.5897,89.6351,89.5519,89.5746,3427.0
2017-08-28 10:15:00,118.5,118.63,118.46,118.62,5409.0,89.5822,89.6804,89.5519,89.6729,5409.0
2017-08-28 10:20:00,118.58,118.6,118.41,118.52,6433.0,89.6426,89.6578,89.5141,89.5973,6433.0
2017-08-28 10:25:00,118.45,118.45,118.36,118.39,4158.0,89.5444,89.5444,89.4763,89.499,4158.0
2017-08-28 10:30:00,118.42,118.46,118.25,118.25,4250.0,89.5217,89.5519,89.3932,89.3932,4250.0
2017-08-28 10:35:00,118.27,118.31,118.21,118.29,7089.0,89.4083,89.4385,89.3629,89.4234,7089.0
2017-08-28 10:40:00,118.3,118.3,118.05,118.18,8628.0,89.431,89.431,89.242,89.3403,8628.0
2017-08-28 10:45:00,118.18,118.23,118.01,118.01,2100.0,89.3403,89.3781,89.2117,89.2117,2100.0
2017-08-28 10:50:00,118.05,118.13,117.98,118.11,5721.0,89.242,89.3025,89.1891,89.2873,5721.0
2017-08-28 10:55:00,118.06,118.06,117.93,117.96,3900.0,89.2495,89.2495,89.1513,89.1739,3900.0
2017-08-28 11:00:00,117.98,117.99,117.71,117.73,7786.0,89.1891,89.1966,88.985,89.0001,7786.0
2017-08-28 11:05:00,117.79,117.79,117.68,117.68,3200.0,89.0454,89.0454,88.9623,88.9623,3200.0
2017-08-28 11:10:00,117.66,117.83,117.66,117.74,4439.0,88.9472,89.0757,88.9472,89.0076,4439.0
2017-08-28 11:15:00,117.74,117.77,117.67,117.77,3835.0,89.0076,89.0303,88.9547,89.0303,3835.0
2017-08-28 11:20:00,117.79,117.84,117.71,117.79,6596.0,89.0454,89.0832,88.985,89.0454,6596.0
2017-08-28 11:25:00,117.77,117.77,117.51,117.63,10878.0,89.0303,89.0303,88.8338,88.9245,10878.0
2017-08-28 11:30:00,117.59,117.62,117.47,117.47,2500.0,88.8942,88.9169,88.8035,88.8035,2500.0
2017-08-28 11:35:00,117.47,117.51,117.31,117.39,6483.0,88.8035,88.8338,88.6826,88.743,6483.0
2017-08-28 11:40:00,117.39,117.43,117.37,117.4,2561.0,88.743,88.7733,88.7279,88.7506,2561.0
2017-08-28 11:45:00,117.4,117.41,117.31,117.4,5033.0,88.7506,88.7582,88.6826,88.7506,5033.0
2017-08-28 11:50:00,117.41,117.43,117.35,117.42,3050.0,88.7582,88.7733,88.7128,88.7657,3050.0
2017-08-28 11:55:00,117.38,117.45,117.35,117.4,4381.0,88.7355,88.7884,88.7128,88.7506,4381.0
2017-08-28 12:00:00,117.38,117.47,117.38,117.41,2828.0,88.7355,88.8035,88.7355,88.7582,2828.0
2017-08-28 12:05:00,117.42,117.48,117.39,117.39,3516.0,88.7657,88.8111,88.743,88.743,3516.0
2017-08-28 12:10:00,117.39,117.41,117.33,117.41,5872.0,88.743,88.7582,88.6977,88.7582,5872.0
2017-08-28 12:15:00,117.37,117.37,117.09,117.09,17989.0,88.7279,88.7279,88.5163,88.5163,17989.0
2017-08-28 12:20:00,117.09,117.13,116.97,116.97,2504.0,88.5163,88.5465,88.4255,88.4255,2504.0
2017-08-28 12:25:00,117.03,117.03,116.97,116.98,5316.0,88.4709,88.4709,88.4255,88.4331,5316.0
2017-08-28 12:30:00,117.0,117.09,116.98,117.08,5790.0,88.4482,88.5163,88.4331,88.5087,5790.0
2017-08-28 12:35:00,117.11,117.17,117.08,117.15,6963.0,88.5314,88.5767,88.5087,88.5616,6963.0
2017-08-28 12:40:00,117.15,117.15,117.06,117.07,2050.0,88.5616,88.5616,88.4936,88.5011,2050.0
2017-08-28 12:45:00,117.06,117.14,117.01,117.04,5207.0,88.4936,88.5541,88.4558,88.4785,5207.0
2017-08-28 12:50:00,117.08,117.17,117.05,117.14,2746.0,88.5087,88.5767,88.486,88.5541,2746.0
2017-08-28 12:55:00,117.15,117.24,117.14,117.14,4153.0,88.5616,88.6296,88.5541,88.5541,4153.0
2017-08-28 13:00:00,117.2,117.22,117.15,117.17,3028.0,88.5994,88.6145,88.5616,88.5767,3028.0
2017-08-28 13:05:00,117.15,117.27,117.14,117.24,5150.0,88.5616,88.6523,88.5541,88.6296,5150.0
2017-08-28 13:10:00,117.25,117.29,117.19,117.19,6236.0,88.6372,88.6674,88.5918,88.5918,6236.0
2017-08-28 13:15:00,117.18,117.24,117.14,117.19,7705.0,88.5843,88.6296,88.5541,88.5918,7705.0
2017-08-28 13:20:00,117.21,117.3,117.2,117.25,2929.0,88.607,88.675,88.5994,88.6372,2929.0
2017-08-28 13:25:00,117.2,117.24,117.13,117.13,5184.0,88.5994,88.6296,88.5465,88.5465,5184.0
2017-08-28 13:30:00,117.16,117.16,117.06,117.1,4850.0,88.5692,88.5692,88.4936,88.5238,4850.0
2017-08-28 13:35:00,117.06,117.1,116.97,117.02,7316.0,88.4936,88.5238,88.4255,88.4633,7316.0
2017-08-28 13:40:00,116.98,117.03,116.98,117.03,3345.0,88.4331,88.4709,88.4331,88.4709,3345.0
2017-08-28 13:45:00,116.97,117.05,116.94,117.05,2714.0,88.4255,88.486,88.4029,88.486,2714.0
2017-08-28 13:50:00,117.11,117.11,116.97,117.01,5125.0,88.5314,88.5314,88.4255,88.4558,5125.0
2017-08-28 13:55:00,116.99,117.01,116.9,117.0,6417.0,88.4407,88.4558,88.3726,88.4482,6417.0
2017-08-28 14:00:00,116.99,117.0,116.95,116.96,5777.0,88.4407,88.4482,88.4104,88.418,5777.0
2017-08-28 14:05:00,116.98,117.06,116.98,117.01,8625.0,88.4331,88.4936,88.4331,88.4558,8625.0
2017-08-28 14:10:00,117.02,117.14,117.02,117.14,7483.0,88.4633,88.5541,88.4633,88.5541,7483.0
2017-08-28 14:15:00,117.15,117.16,116.98,116.98,3963.0,88.5616,88.5692,88.4331,88.4331,3963.0
2017-08-28 14:20:00,116.98,117.12,116.97,117.12,5594.0,88.4331,88.5389,88.4255,88.5389,5594.0
2017-08-28 14:25:00,117.09,117.22,117.09,117.16,6240.0,88.5163,88.6145,88.5163,88.5692,6240.0
2017-08-28 14:30:00,117.14,117.19,117.1,117.19,2588.0,88.5541,88.5918,88.5238,88.5918,2588.0
2017-08-28 14:35:00,117.18,117.2,117.08,117.09,9311.0,88.5843,88.5994,88.5087,88.5163,9311.0
2017-08-28 14:40:00,117.11,117.14,117.0,117.05,7636.0,88.5314,88.5541,88.4482,88.486,7636.0
2017-08-28 14:45:00,117.09,117.09,116.99,117.0,3100.0,88.5163,88.5163,88.4407,88.4482,3100.0
2017-08-28 14:50:00,117.0,117.05,116.97,117.03,10381.0,88.4482,88.486,88.4255,88.4709,10381.0
2017-08-28 14:55:00,117.02,117.09,117.0,117.09,5207.0,88.4633,88.5163,88.4482,88.5163,5207.0
2017-08-28 15:00:00,117.07,117.2,117.04,117.11,28995.0,88.5011,88.5994,88.4785,88.5314,28995.0
2017-08-28 15:05:00,117.09,117.14,117.03,117.09,16220.0,88.5163,88.5541,88.4709,88.5163,16220.0
2017-08-28 15:10:00,117.07,117.19,117.07,117.19,8924.0,88.5011,88.5918,88.5011,88.5918,8924.0
2017-08-28 15:15:00,117.2,117.36,117.2,117.29,15412.0,88.5994,88.7204,88.5994,88.6674,15412.0
2017-08-28 15:20:00,117.3,117.49,117.27,117.46,4769.0,88.675,88.8186,88.6523,88.796,4769.0
2017-08-28 15:25:00,117.46,117.46,117.38,117.4,8900.0,88.796,88.796,88.7355,88.7506,8900.0
2017-08-28 15:30:00,117.41,117.44,117.31,117.42,16850.0,88.7582,88.7808,88.6826,88.7657,16850.0
2017-08-28 15:35:00,117.43,117.53,117.4,117.52,11601.0,88.7733,88.8489,88.7506,88.8413,11601.0
2017-08-28 15:40:00,117.5,117.6,117.43,117.43,12424.0,88.8262,88.9018,88.7733,88.7733,12424.0
2017-08-28 15:45:00,117.44,117.53,117.44,117.52,12592.0,88.7808,88.8489,88.7808,88.8413,12592.0
2017-08-28 15:50:00,117.52,117.57,117.47,117.51,20953.0,88.8413,88.8791,88.8035,88.8338,20953.0
2017-08-28 15:55:00,117.5,117.53,117.46,117.47,38993.0,88.8262,88.8489,88.796,88.8035,38993.0
2017-08-29 09:30:00,117.55,118.0,117.05,117.86,22607.0,88.864,89.2042,88.486,89.0983,22607.0
2017-08-29 09:35:00,117.89,117.92,117.49,117.51,16414.0,89.121,89.1437,88.8186,88.8338,16414.0
2017-08-29 09:40:00,117.51,117.66,117.22,117.37,12857.0,88.8338,88.9472,88.6145,88.7279,12857.0
2017-08-29 09:45:00,117.34,117.54,117.11,117.14,11930.0,88.7052,88.8564,88.5314,88.5541,11930.0
2017-08-29 09:50:00,117.2,117.34,117.11,117.34,8548.0,88.5994,88.7052,88.5314,88.7052,8548.0
2017-08-29 09:55:00,117.36,117.56,116.77,116.77,26773.0,88.7204,88.8716,88.2743,88.2743,26773.0
2017-08-29 10:00:00,116.83,117.38,116.83,117.38,10135.0,88.3197,88.7355,88.3197,88.7355,10135.0
2017-08-29 10:05:00,117.4,117.54,117.17,117.17,11621.0,88.7506,88.8564,88.5767,88.5767,11621.0
2017-08-29 10:10:00,117.16,117.41,117.0,117.32,5639.0,88.5692,88.7582,88.4482,88.6901,5639.0
2017-08-29 10:15:00,117.28,117.48,117.27,117.4,3010.0,88.6599,88.8111,88.6523,88.7506,3010.0
2017-08-29 10:20:00,117.39,117.53,117.1,117.13,26528.0,88.743,88.8489,88.5238,88.5465,26528.0
2017-08-29 10:25:00,117.17,117.31,117.07,117.2,5210.0,88.5767,88.6826,88.5011,88.5994,5210.0
2017-08-29 10:30:00,117.23,117.29,117.06,117.29,4457.0,88.6221,88.6674,88.4936,88.6674,4457.0
2017-08-29 10:35:00,117.29,117.43,117.24,117.3,9504.0,88.6674,88.7733,88.6296,88.675,9504.0
2017-08-29 10:40:00,117.32,117.43,117.21,117.24,11119.0,88.6901,88.7733,88.607,88.6296,11119.0
2017-08-29 10:45:00,117.27,117.34,117.19,117.34,5200.0,88.6523,88.7052,88.5918,88.7052,5200.0
2017-08-29 10:50:00,117.36,117.49,117.25,117.45,8799.0,88.7204,88.8186,88.6372,88.7884,8799.0
2017-08-29 10:55:00,117.42,117.42,117.31,117.31,2150.0,88.7657,88.7657,88.6826,88.6826,2150.0
2017-08-29 11:00:00,117.43,117.44,117.32,117.35,2760.0,88.7733,88.7808,88.6901,88.7128,2760.0
2017-08-29 11:05:00,117.37,117.52,117.33,117.45,2012.0,88.7279,88.8413,88.6977,88.7884,2012.0
2017-08-29 11:10:00,117.48,117.49,117.3,117.38,1660.0,88.8111,88.8186,88.675,88.7355,1660.0
2017-08-29 11:15:00,117.36,117.44,117.32,117.34,2728.0,88.7204,88.7808,88.6901,88.7052,2728.0
2017-08-29 11:20:00,117.35,117.52,117.34,117.47,1517.0,88.7128,88.8413,88.7052,88.8035,1517.0
2017-08-29 11:25:00,117.45,117.5,117.39,117.39,2660.0,88.7884,88.8262,88.743,88.743,2660.0
2017-08-29 11:30:00,117.5,117.51,117.4,117.48,2200.0,88.8262,88.8338,88.7506,88.8111,2200.0
2017-08-29 11:35:00,117.55,117.57,117.49,117.5,2691.0,88.864,88.8791,88.8186,88.8262,2691.0
2017-08-29 11:40:00,117.5,117.52,117.44,117.44,4962.0,88.8262,88.8413,88.7808,88.7808,4962.0
2017-08-29 11:45:00,117.44,117.62,117.41,117.46,8822.0,88.7808,88.9169,88.7582,88.796,8822.0
2017-08-29 11:50:00,117.46,117.59,117.46,117.57,3884.0,88.796,88.8942,88.796,88.8791,3884.0
2017-08-29 11:55:00,117.58,117.71,117.56,117.57,17278.0,88.8867,88.985,88.8716,88.8791,17278.0
2017-08-29 12:00:00,117.62,117.67,117.49,117.61,11155.0,88.9169,88.9547,88.8186,88.9094,11155.0
2017-08-29 12:05:00,117.62,117.7,117.58,117.62,2109.0,88.9169,88.9774,88.8867,88.9169,2109.0
2017-08-29 12:10:00,117.6,117.62,117.55,117.55,1745.0,88.9018,88.9169,88.864,88.864,1745.0
2017-08-29 12:15:00,117.62,117.71,117.61,117.64,1667.0,88.9169,88.985,88.9094,88.932,1667.0
2017-08-29 12:20:00,117.64,117.7,117.58,117.58,1000.0,88.932,88.9774,88.8867,88.8867,1000.0
2017-08-29 12:25:00,117.59,117.76,117.58,117.65,3466.0,88.8942,89.0227,88.8867,88.9396,3466.0
2017-08-29 12:30:00,117.62,117.71,117.62,117.66,2155.0,88.9169,88.985,88.9169,88.9472,2155.0
2017-08-29 12:35:00,117.66,117.71,117.58,117.59,6139.0,88.9472,88.985,88.8867,88.8942,6139.0
2017-08-29 12:40:00,117.55,117.59,117.47,117.47,900.0,88.864,88.8942,88.8035,88.8035,900.0
2017-08-29 12:45:00,117.47,117.55,117.41,117.53,4172.0,88.8035,88.864,88.7582,88.8489,4172.0
2017-08-29 12:50:00,117.51,117.57,117.46,117.52,1910.0,88.8338,88.8791,88.796,88.8413,1910.0
2017-08-29 12:55:00,117.51,117.57,117.48,117.52,1500.0,88.8338,88.8791,88.8111,88.8413,1500.0
2017-08-29 13:00:00,117.52,117.57,117.48,117.55,1659.0,88.8413,88.8791,88.8111,88.864,1659.0
2017-08-29 13:05:00,117.54,117.61,117.5,117.56,2563.0,88.8564,88.9094,88.8262,88.8716,2563.0
2017-08-29 13:10:00,117.54,117.58,117.52,117.55,2455.0,88.8564,88.8867,88.8413,88.864,2455.0
2017-08-29 13:15:00,117.52,117.61,117.51,117.58,1500.0,88.8413,88.9094,88.8338,88.8867,1500.0
2017-08-29 13:20:00,117.56,117.58,117.47,117.48,3301.0,88.8716,88.8867,88.8035,88.8111,3301.0
2017-08-29 13:25:00,117.47,117.59,117.45,117.59,2200.0,88.8035,88.8942,88.7884,88.8942,2200.0
2017-08-29 13:30:00,117.59,117.64,117.53,117.55,4800.0,88.8942,88.932,88.8489,88.864,4800.0
2017-08-29 13:35:00,117.48,117.68,117.48,117.65,47500.0,88.8111,88.9623,88.8111,88.9396,47500.0
2017-08-29 13:40:00,117.7,117.75,117.62,117.7,6245.0,88.9774,89.0152,88.9169,88.9774,6245.0
2017-08-29 13:45:00,117.71,117.75,117.57,117.59,3927.0,88.985,89.0152,88.8791,88.8942,3927.0
2017-08-29 13:50:00,117.59,117.65,117.59,117.61,2015.0,88.8942,88.9396,88.8942,88.9094,2015.0
2017-08-29 13:55:00,117.62,117.63,117.47,117.58,6307.0,88.9169,88.9245,88.8035,88.8867,6307.0
2017-08-29 14:00:00,117.56,117.6,117.44,117.44,5104.0,88.8716,88.9018,88.7808,88.7808,5104.0
2017-08-29 14:05:00,117.43,117.52,117.37,117.41,4223.0,88.7733,88.8413,88.7279,88.7582,4223.0
2017-08-29 14:10:00,117.42,117.47,117.37,117.43,6613.0,88.7657,88.8035,88.7279,88.7733,6613.0
2017-08-29 14:15:00,117.44,117.46,117.34,117.34,2895.0,88.7808,88.796,88.7052,88.7052,2895.0
2017-08-29 14:20:00,117.4,117.41,117.27,117.32,10082.0,88.7506,88.7582,88.6523,88.6901,10082.0
2017-08-29 14:25:00,117.32,117.32,117.16,117.21,7122.0,88.6901,88.6901,88.5692,88.607,7122.0
2017-08-29 14:30:00,117.19,117.24,117.17,117.18,3323.0,88.5918,88.6296,88.5767,88.5843,3323.0
2017-08-29 14:35:00,117.15,117.25,117.15,117.25,5183.0,88.5616,88.6372,88.5616,88.6372,5183.0
2017-08-29 14:40:00,117.27,117.34,117.27,117.34,4976.0,88.6523,88.7052,88.6523,88.7052,4976.0
2017-08-29 14:45:00,117.34,117.38,117.3,117.3,4041.0,88.7052,88.7355,88.675,88.675,4041.0
2017-08-29 14:50:00,117.34,117.35,117.22,117.22,3840.0,88.7052,88.7128,88.6145,88.6145,3840.0
2017-08-29 14:55:00,117.23,117.3,117.23,117.26,4605.0,88.6221,88.675,88.6221,88.6448,4605.0
2017-08-29 15:00:00,117.28,117.28,117.19,117.23,3959.0,88.6599,88.6599,88.5918,88.6221,3959.0
2017-08-29 15:05:00,117.22,117.22,117.13,117.17,4413.0,88.6145,88.6145,88.5465,88.5767,4413.0
2017-08-29 15:10:00,117.18,117.27,117.18,117.26,9172.0,88.5843,88.6523,88.5843,88.6448,9172.0
2017-08-29 15:15:00,117.27,117.34,117.26,117.34,7329.0,88.6523,88.7052,88.6448,88.7052,7329.0
2017-08-29 15:20:00,117.32,117.35,117.29,117.3,10032.0,88.6901,88.7128,88.6674,88.675,10032.0
2017-08-29 15:25:00,117.31,117.35,117.3,117.34,6941.0,88.6826,88.7128,88.675,88.7052,6941.0
2017-08-29 15:30:00,117.34,117.37,117.3,117.36,11371.0,88.7052,88.7279,88.675,88.7204,11371.0
2017-08-29 15:35:00,117.34,117.35,117.29,117.32,13184.0,88.7052,88.7128,88.6674,88.6901,13184.0
2017-08-29 15:40:00,117.32,117.4,117.32,117.4,12909.0,88.6901,88.7506,88.6901,88.7506,12909.0
2017-08-29 15:45:00,117.39,117.42,117.38,117.41,16501.0,88.743,88.7657,88.7355,88.7582,16501.0
2017-08-29 15:50:00,117.4,117.43,117.37,117.4,22656.0,88.7506,88.7733,88.7279,88.7506,22656.0
2017-08-29 15:55:00,117.38,117.41,117.25,117.34,42586.0,88.7355,88.7582,88.6372,88.7052,42586.0
2017-08-30 09:30:00,117.12,117.38,117.04,117.13,10529.0,88.5389,88.7355,88.4785,88.5465,10529.0
2017-08-30 09:35:00,117.28,117.4,117.16,117.17,4337.0,88.6599,88.7506,88.5692,88.5767,4337.0
2017-08-30 09:40:00,117.24,117.24,117.07,117.18,3400.0,88.6296,88.6296,88.5011,88.5843,3400.0
2017-08-30 09:45:00,117.16,117.21,117.11,117.14,1700.0,88.5692,88.607,88.5314,88.5541,1700.0
2017-08-30 09:50:00,117.15,117.2,117.07,117.12,2187.0,88.5616,88.5994,88.5011,88.5389,2187.0
2017-08-30 09:55:00,117.07,117.21,117.05,117.12,10004.0,88.5011,88.607,88.486,88.5389,10004.0
2017-08-30 10:00:00,117.11,117.13,117.02,117.04,3300.0,88.5314,88.5465,88.4633,88.4785,3300.0
2017-08-30 10:05:00,117.04,117.2,117.04,117.08,5065.0,88.4785,88.5994,88.4785,88.5087,5065.0
2017-08-30 10:10:00,117.12,117.24,117.07,117.07,5160.0,88.5389,88.6296,88.5011,88.5011,5160.0
2017-08-30 10:15:00,117.15,117.23,117.07,117.1,4602.0,88.5616,88.6221,88.5011,88.5238,4602.0
2017-08-30 10:20:00,117.15,117.24,117.11,117.12,2870.0,88.5616,88.6296,88.5314,88.5389,2870.0
2017-08-30 10:25:00,117.16,117.25,117.16,117.25,1448.0,88.5692,88.6372,88.5692,88.6372,1448.0
2017-08-30 10:30:00,117.21,117.31,117.13,117.31,1800.0,88.607,88.6826,88.5465,88.6826,1800.0
2017-08-30 10:35:00,117.25,117.27,117.19,117.27,39500.0,88.6372,88.6523,88.5918,88.6523,39500.0
2017-08-30 10:40:00,117.29,117.31,117.15,117.23,3443.0,88.6674,88.6826,88.5616,88.6221,3443.0
2017-08-30 10:45:00,117.24,117.29,117.11,117.29,3200.0,88.6296,88.6674,88.5314,88.6674,3200.0
2017-08-30 10:50:00,117.35,117.46,117.32,117.46,1286.0,88.7128,88.796,88.6901,88.796,1286.0
2017-08-30 10:55:00,117.38,117.38,117.17,117.17,3172.0,88.7355,88.7355,88.5767,88.5767,3172.0
2017-08-30 11:00:00,117.19,117.38,117.13,117.38,3353.0,88.5918,88.7355,88.5465,88.7355,3353.0
2017-08-30 11:05:00,117.38,117.38,117.31,117.35,1600.0,88.7355,88.7355,88.6826,88.7128,1600.0
2017-08-30 11:10:00,117.3,117.3,117.25,117.29,2600.0,88.675,88.675,88.6372,88.6674,2600.0
2017-08-30 11:15:00,117.33,117.41,117.27,117.27,5622.0,88.6977,88.7582,88.6523,88.6523,5622.0
2017-08-30 11:20:00,117.27,117.3,117.18,117.21,3620.0,88.6523,88.675,88.5843,88.607,3620.0
2017-08-30 11:25:00,117.19,117.37,117.19,117.26,5625.0,88.5918,88.7279,88.5918,88.6448,5625.0
2017-08-30 11:30:00,117.27,117.37,117.27,117.3,2317.0,88.6523,88.7279,88.6523,88.675,2317.0
2017-08-30 11:35:00,117.32,117.37,117.26,117.37,2315.0,88.6901,88.7279,88.6448,88.7279,2315.0
2017-08-30 11:40:00,117.4,117.46,117.32,117.32,1700.0,88.7506,88.796,88.6901,88.6901,1700.0
2017-08-30 11:45:00,117.4,117.4,117.26,117.28,2776.0,88.7506,88.7506,88.6448,88.6599,2776.0
2017-08-30 11:50:00,117.35,117.37,117.34,117.34,1400.0,88.7128,88.7279,88.7052,88.7052,1400.0
2017-08-30 11:55:00,117.33,117.38,117.3,117.38,3603.0,88.6977,88.7355,88.675,88.7355,3603.0
2017-08-30 12:00:00,117.36,117.44,117.3,117.32,2550.0,88.7204,88.7808,88.675,88.6901,2550.0
2017-08-30 12:05:00,117.32,117.43,117.32,117.37,2800.0,88.6901,88.7733,88.6901,88.7279,2800.0
2017-08-30 12:10:00,117.35,117.41,117.25,117.37,3011.0,88.7128,88.7582,88.6372,88.7279,3011.0
2017-08-30 12:15:00,117.34,117.4,117.32,117.39,1700.0,88.7052,88.7506,88.6901,88.743,1700.0
2017-08-30 12:20:00,117.4,117.46,117.31,117.36,12300.0,88.7506,88.796,88.6826,88.7204,12300.0
2017-08-30 12:25:00,117.36,117.36,117.28,117.28,2100.0,88.7204,88.7204,88.6599,88.6599,2100.0
2017-08-30 12:30:00,117.3,117.4,117.26,117.35,3617.0,88.675,88.7506,88.6448,88.7128,3617.0
2017-08-30 12:35:00,117.35,117.4,117.35,117.4,1800.0,88.7128,88.7506,88.7128,88.7506,1800.0
2017-08-30 12:40:00,117.38,117.5,117.38,117.5,2011.0,88.7355,88.8262,88.7355,88.8262,2011.0
2017-08-30 12:45:00,117.49,117.54,117.48,117.52,1144.0,88.8186,88.8564,88.8111,88.8413,1144.0
2017-08-30 12:50:00,117.56,117.56,117.5,117.52,6757.0,88.8716,88.8716,88.8262,88.8413,6757.0
2017-08-30 12:55:00,117.54,117.61,117.54,117.59,13285.0,88.8564,88.9094,88.8564,88.8942,13285.0
2017-08-30 13:00:00,117.59,117.66,117.59,117.63,1888.0,88.8942,88.9472,88.8942,88.9245,1888.0
2017-08-30 13:05:00,117.65,117.68,117.61,117.64,1587.0,88.9396,88.9623,88.9094,88.932,1587.0
2017-08-30 13:10:00,117.69,117.75,117.65,117.69,3100.0,88.9698,89.0152,88.9396,88.9698,3100.0
2017-08-30 13:15:00,117.68,117.72,117.67,117.72,400.0,88.9623,88.9925,88.9547,88.9925,400.0
2017-08-30 13:20:00,117.73,117.74,117.65,117.73,4000.0,89.0001,89.0076,88.9396,89.0001,4000.0
2017-08-30 13:25:00,117.77,117.83,117.71,117.77,2089.0,89.0303,89.0757,88.985,89.0303,2089.0
2017-08-30 13:30:00,117.77,117.81,117.73,117.81,2700.0,89.0303,89.0605,89.0001,89.0605,2700.0
2017-08-30 13:35:00,117.76,117.92,117.76,117.83,2198.0,89.0227,89.1437,89.0227,89.0757,2198.0
2017-08-30 13:40:00,117.88,117.88,117.79,117.79,1300.0,89.1135,89.1135,89.0454,89.0454,1300.0
2017-08-30 13:45:00,117.81,117.84,117.75,117.84,1703.0,89.0605,89.0832,89.0152,89.0832,1703.0
2017-08-30 13:50:00,117.84,117.88,117.75,117.75,1680.0,89.0832,89.1135,89.0152,89.0152,1680.0
2017-08-30 13:55:00,117.75,117.8,117.7,117.74,4647.0,89.0152,89.053,88.9774,89.0076,4647.0
2017-08-30 14:00:00,117.74,117.77,117.7,117.77,1918.0,89.0076,89.0303,88.9774,89.0303,1918.0
2017-08-30 14:05:00,117.77,117.78,117.69,117.69,2831.0,89.0303,89.0379,88.9698,88.9698,2831.0
2017-08-30 14:10:00,117.71,117.75,117.68,117.68,5447.0,88.985,89.0152,88.9623,88.9623,5447.0
2017-08-30 14:15:00,117.7,117.72,117.67,117.67,2100.0,88.9774,88.9925,88.9547,88.9547,2100.0
2017-08-30 14:20:00,117.7,117.73,117.69,117.7,1500.0,88.9774,89.0001,88.9698,88.9774,1500.0
2017-08-30 14:25:00,117.71,117.72,117.6,117.66,3900.0,88.985,88.9925,88.9018,88.9472,3900.0
2017-08-30 14:30:00,117.68,117.73,117.68,117.72,901.0,88.9623,89.0001,88.9623,88.9925,901.0
2017-08-30 14:35:00,117.7,117.74,117.65,117.74,3700.0,88.9774,89.0076,88.9396,89.0076,3700.0
2017-08-30 14:40:00,117.73,117.77,117.66,117.66,1815.0,89.0001,89.0303,88.9472,88.9472,1815.0
2017-08-30 14:45:00,117.68,117.73,117.65,117.73,3783.0,88.9623,89.0001,88.9396,89.0001,3783.0
2017-08-30 14:50:00,117.73,117.76,117.71,117.71,900.0,89.0001,89.0227,88.985,88.985,900.0
2017-08-30 14:55:00,117.68,117.76,117.68,117.73,1800.0,88.9623,89.0227,88.9623,89.0001,1800.0
2017-08-30 15:00:00,117.72,117.76,117.69,117.71,2200.0,88.9925,89.0227,88.9698,88.985,2200.0
2017-08-30 15:05:00,117.7,117.76,117.7,117.75,1400.0,88.9774,89.0227,88.9774,89.0152,1400.0
2017-08-30 15:10:00,117.75,117.77,117.68,117.68,8255.0,89.0152,89.0303,88.9623,88.9623,8255.0
2017-08-30 15:15:00,117.68,117.74,117.64,117.7,2521.0,88.9623,89.0076,88.932,88.9774,2521.0
2017-08-30 15:20:00,117.7,117.82,117.7,117.81,4775.0,88.9774,89.0681,88.9774,89.0605,4775.0
2017-08-30 15:25:00,117.8,117.83,117.71,117.71,25200.0,89.053,89.0757,88.985,88.985,25200.0
2017-08-30 15:30:00,117.71,117.83,117.7,117.81,6965.0,88.985,89.0757,88.9774,89.0605,6965.0
2017-08-30 15:35:00,117.8,117.81,117.75,117.77,4453.0,89.053,89.0605,89.0152,89.0303,4453.0
2017-08-30 15:40:00,117.8,117.87,117.72,117.87,6806.0,89.053,89.1059,88.9925,89.1059,6806.0
2017-08-30 15:45:00,117.89,117.95,117.86,117.95,11710.0,89.121,89.1664,89.0983,89.1664,11710.0
2017-08-30 15:50:00,117.96,117.98,117.92,117.96,16383.0,89.1739,89.1891,89.1437,89.1739,16383.0
2017-08-30 15:55:00,117.97,118.0,117.9,117.97,25026.0,89.1815,89.2042,89.1286,89.1815,25026.0
2017-08-31 09:30:00,118.3,118.48,117.98,118.48,7486.0,89.431,89.567,89.1891,89.567,7486.0
2017-08-31 09:35:00,118.32,118.48,118.17,118.4,6517.0,89.4461,89.567,89.3327,89.5066,6517.0
2017-08-31 09:40:00,118.4,118.46,118.25,118.34,3572.0,89.5066,89.5519,89.3932,89.4612,3572.0
2017-08-31 09:45:00,118.2,118.72,118.2,118.55,6631.0,89.3554,89.7485,89.3554,89.62,6631.0
2017-08-31 09:50:00,118.57,118.64,118.36,118.61,9778.0,89.6351,89.688,89.4763,89.6653,9778.0
2017-08-31 09:55:00,118.61,118.72,118.61,118.66,2800.0,89.6653,89.7485,89.6653,89.7031,2800.0
2017-08-31 10:00:00,118.73,118.84,118.69,118.73,8202.0,89.756,89.8392,89.7258,89.756,8202.0
2017-08-31 10:05:00,118.75,118.77,118.63,118.68,7142.0,89.7712,89.7863,89.6804,89.7182,7142.0
2017-08-31 10:10:00,118.72,119.0,118.72,118.87,6499.0,89.7485,89.9601,89.7485,89.8619,6499.0
2017-08-31 10:15:00,118.88,118.93,118.79,118.81,2651.0,89.8694,89.9072,89.8014,89.8165,2651.0
2017-08-31 10:20:00,118.76,118.76,118.6,118.72,1700.0,89.7787,89.7787,89.6578,89.7485,1700.0
2017-08-31 10:25:00,118.72,118.83,118.61,118.64,3241.0,89.7485,89.8316,89.6653,89.688,3241.0
2017-08-31 10:30:00,118.62,118.7,118.55,118.58,5100.0,89.6729,89.7334,89.62,89.6426,5100.0
2017-08-31 10:35:00,118.59,118.6,118.38,118.43,4452.0,89.6502,89.6578,89.4914,89.5292,4452.0
2017-08-31 10:40:00,118.48,118.48,118.31,118.45,2400.0,89.567,89.567,89.4385,89.5444,2400.0
2017-08-31 10:45:00,118.42,118.43,118.34,118.36,3900.0,89.5217,89.5292,89.4612,89.4763,3900.0
2017-08-31 10:50:00,118.36,118.36,118.3,118.36,2727.0,89.4763,89.4763,89.431,89.4763,2727.0
2017-08-31 10:55:00,118.34,118.43,118.23,118.41,5970.0,89.4612,89.5292,89.3781,89.5141,5970.0
2017-08-31 11:00:00,118.41,118.41,118.31,118.31,3045.0,89.5141,89.5141,89.4385,89.4385,3045.0
2017-08-31 11:05:00,118.3,118.36,118.23,118.33,4836.0,89.431,89.4763,89.3781,89.4537,4836.0
2017-08-31 11:10:00,118.3,118.3,118.08,118.19,2795.0,89.431,89.431,89.2647,89.3478,2795.0
2017-08-31 11:15:00,118.2,118.22,118.14,118.22,1400.0,89.3554,89.3705,89.31,89.3705,1400.0
2017-08-31 11:20:00,118.19,118.2,118.15,118.19,3420.0,89.3478,89.3554,89.3176,89.3478,3420.0
2017-08-31 11:25:00,118.18,118.18,118.07,118.14,2760.0,89.3403,89.3403,89.2571,89.31,2760.0
2017-08-31 11:30:00,118.1,118.11,117.89,117.97,11020.0,89.2798,89.2873,89.121,89.1815,11020.0
2017-08-31 11:35:00,118.0,118.0,117.93,117.93,5693.0,89.2042,89.2042,89.1513,89.1513,5693.0
2017-08-31 11:40:00,117.96,118.02,117.92,118.01,3079.0,89.1739,89.2193,89.1437,89.2117,3079.0
2017-08-31 11:45:00,118.0,118.03,117.96,117.96,1650.0,89.2042,89.2269,89.1739,89.1739,1650.0
2017-08-31 11:50:00,117.95,118.19,117.95,118.19,5828.0,89.1664,89.3478,89.1664,89.3478,5828.0
2017-08-31 11:55:00,118.19,118.41,118.18,118.37,2531.0,89.3478,89.5141,89.3403,89.4839,2531.0
2017-08-31 12:00:00,118.34,118.37,118.32,118.36,1300.0,89.4612,89.4839,89.4461,89.4763,1300.0
2017-08-31 12:05:00,118.36,118.36,118.14,118.31,5689.0,89.4763,89.4763,89.31,89.4385,5689.0
2017-08-31 12:10:00,118.3,118.32,118.21,118.23,2553.0,89.431,89.4461,89.3629,89.3781,2553.0
2017-08-31 12:15:00,118.26,118.29,118.22,118.22,1700.0,89.4007,89.4234,89.3705,89.3705,1700.0
2017-08-31 12:20:00,118.21,118.31,118.21,118.26,1200.0,89.3629,89.4385,89.3629,89.4007,1200.0
2017-08-31 12:25:00,118.27,118.42,118.27,118.42,4540.0,89.4083,89.5217,89.4083,89.5217,4540.0
2017-08-31 12:30:00,118.4,118.4,118.23,118.25,6411.0,89.5066,89.5066,89.3781,89.3932,6411.0
2017-08-31 12:35:00,118.25,118.3,118.2,118.29,9091.0,89.3932,89.431,89.3554,89.4234,9091.0
2017-08-31 12:40:00,118.29,118.29,118.21,118.22,7994.0,89.4234,89.4234,89.3629,89.3705,7994.0
2017-08-31 12:45:00,118.2,118.21,118.1,118.12,4300.0,89.3554,89.3629,89.2798,89.2949,4300.0
2017-08-31 12:50:00,118.12,118.19,118.12,118.19,2900.0,89.2949,89.3478,89.2949,89.3478,2900.0
2017-08-31 12:55:00,118.17,118.24,118.15,118.2,9360.0,89.3327,89.3856,89.3176,89.3554,9360.0
2017-08-31 13:00:00,118.21,118.29,118.2,118.26,1511.0,89.3629,89.4234,89.3554,89.4007,1511.0
2017-08-31 13:05:00,118.27,118.32,118.23,118.27,2824.0,89.4083,89.4461,89.3781,89.4083,2824.0
2017-08-31 13:10:00,118.25,118.25,118.18,118.2,1502.0,89.3932,89.3932,89.3403,89.3554,1502.0
2017-08-31 13:15:00,118.22,118.22,118.15,118.2,3912.0,89.3705,89.3705,89.3176,89.3554,3912.0
2017-08-31 13:20:00,118.17,118.17,118.09,118.11,4500.0,89.3327,89.3327,89.2722,89.2873,4500.0
2017-08-31 13:25:00,118.13,118.14,118.06,118.1,2650.0,89.3025,89.31,89.2495,89.2798,2650.0
2017-08-31 13:30:00,118.12,118.16,118.09,118.09,4080.0,89.2949,89.3251,89.2722,89.2722,4080.0
2017-08-31 13:35:00,118.13,118.17,118.12,118.17,2110.0,89.3025,89.3327,89.2949,89.3327,2110.0
2017-08-31 13:40:00,118.16,118.16,118.05,118.1,3078.0,89.3251,89.3251,89.242,89.2798,3078.0
2017-08-31 13:45:00,118.11,118.19,118.11,118.19,2546.0,89.2873,89.3478,89.2873,89.3478,2546.0
2017-08-31 13:50:00,118.23,118.38,118.22,118.38,2545.0,89.3781,89.4914,89.3705,89.4914,2545.0
2017-08-31 13:55:00,118.34,118.4,118.28,118.38,7827.0,89.4612,89.5066,89.4159,89.4914,7827.0
2017-08-31 14:00:00,118.4,118.43,118.24,118.28,6751.0,89.5066,89.5292,89.3856,89.4159,6751.0
2017-08-31 14:05:00,118.26,118.38,118.25,118.38,4100.0,89.4007,89.4914,89.3932,89.4914,4100.0
2017-08-31 14:10:00,118.38,118.43,118.35,118.41,3930.0,89.4914,89.5292,89.4688,89.5141,3930.0
2017-08-31 14:15:00,118.41,118.62,118.4,118.61,10880.0,89.5141,89.6729,89.5066,89.6653,10880.0
2017-08-31 14:20:00,118.59,118.73,118.57,118.71,6967.0,89.6502,89.756,89.6351,89.7409,6967.0
2017-08-31 14:25:00,118.71,118.76,118.68,118.73,7676.0,89.7409,89.7787,89.7182,89.756,7676.0
2017-08-31 14:30:00,118.7,118.75,118.62,118.74,6161.0,89.7334,89.7712,89.6729,89.7636,6161.0
2017-08-31 14:35:00,118.71,118.73,118.65,118.71,5245.0,89.7409,89.756,89.6956,89.7409,5245.0
2017-08-31 14:40:00,118.7,118.73,118.62,118.72,10573.0,89.7334,89.756,89.6729,89.7485,10573.0
2017-08-31 14:45:00,118.72,118.83,118.71,118.77,8759.0,89.7485,89.8316,89.7409,89.7863,8759.0
2017-08-31 14:50:00,118.77,118.77,118.56,118.64,21661.0,89.7863,89.7863,89.6275,89.688,21661.0
2017-08-31 14:55:00,118.61,118.65,118.58,118.63,9698.0,89.6653,89.6956,89.6426,89.6804,9698.0
2017-08-31 15:00:00,118.63,118.77,118.62,118.77,15310.0,89.6804,89.7863,89.6729,89.7863,15310.0
2017-08-31 15:05:00,118.73,118.78,118.57,118.57,12112.0,89.756,89.7938,89.6351,89.6351,12112.0
2017-08-31 15:10:00,118.56,118.62,118.52,118.6,4865.0,89.6275,89.6729,89.5973,89.6578,4865.0
2017-08-31 15:15:00,118.61,118.71,118.6,118.7,10610.0,89.6653,89.7409,89.6578,89.7334,10610.0
2017-08-31 15:20:00,118.67,118.74,118.59,118.73,10053.0,89.7107,89.7636,89.6502,89.756,10053.0
2017-08-31 15:25:00,118.74,118.81,118.65,118.65,11080.0,89.7636,89.8165,89.6956,89.6956,11080.0
2017-08-31 15:30:00,118.7,118.7,118.58,118.58,24631.0,89.7334,89.7334,89.6426,89.6426,24631.0
2017-08-31 15:35:00,118.56,118.67,118.55,118.64,11881.0,89.6275,89.7107,89.62,89.688,11881.0
2017-08-31 15:40:00,118.61,118.63,118.47,118.5,16811.0,89.6653,89.6804,89.5595,89.5822,16811.0
2017-08-31 15:45:00,118.45,118.51,118.23,118.23,32215.0,89.5444,89.5897,89.3781,89.3781,32215.0
2017-08-31 15:50:00,118.21,118.25,118.18,118.21,29868.0,89.3629,89.3932,89.3403,89.3629,29868.0
2017-08-31 15:55:00,118.2,118.33,118.17,118.28,81616.0,89.3554,89.4537,89.3327,89.4159,81616.0
2017-09-01 09:30:00,118.42,118.42,118.09,118.11,9886.0,89.5217,89.5217,89.2722,89.2873,9886.0
2017-09-01 09:35:00,118.05,118.11,117.38,117.8,15109.0,89.242,89.2873,88.7355,89.053,15109.0
2017-09-01 09:40:00,117.67,118.13,117.58,118.09,10290.0,88.9547,89.3025,88.8867,89.2722,10290.0
2017-09-01 09:45:00,118.11,118.17,117.97,118.12,4556.0,89.2873,89.3327,89.1815,89.2949,4556.0
2017-09-01 09:50:00,118.11,118.11,117.97,118.01,5710.0,89.2873,89.2873,89.1815,89.2117,5710.0
2017-09-01 09:55:00,118.06,118.06,117.69,117.69,13132.0,89.2495,89.2495,88.9698,88.9698,13132.0
2017-09-01 10:00:00,117.73,117.78,117.4,117.41,17714.0,89.0001,89.0379,88.7506,88.7582,17714.0
2017-09-01 10:05:00,117.42,117.54,117.37,117.54,8600.0,88.7657,88.8564,88.7279,88.8564,8600.0
2017-09-01 10:10:00,117.53,117.53,117.28,117.47,6800.0,88.8489,88.8489,88.6599,88.8035,6800.0
2017-09-01 10:15:00,117.47,117.51,117.32,117.51,5840.0,88.8035,88.8338,88.6901,88.8338,5840.0
2017-09-01 10:20:00,117.45,117.45,117.29,117.3,5708.0,88.7884,88.7884,88.6674,88.675,5708.0
2017-09-01 10:25:00,117.3,117.51,117.24,117.42,7833.0,88.675,88.8338,88.6296,88.7657,7833.0
2017-09-01 10:30:00,117.42,117.55,117.32,117.38,14716.0,88.7657,88.864,88.6901,88.7355,14716.0
2017-09-01 10:35:00,117.45,117.53,117.41,117.46,6039.0,88.7884,88.8489,88.7582,88.796,6039.0
2017-09-01 10:40:00,117.47,117.49,117.39,117.39,5950.0,88.8035,88.8186,88.743,88.743,5950.0
2017-09-01 10:45:00,117.39,117.5,117.36,117.5,5636.0,88.743,88.8262,88.7204,88.8262,5636.0
2017-09-01 10:50:00,117.52,117.53,117.35,117.39,7899.0,88.8413,88.8489,88.7128,88.743,7899.0
2017-09-01 10:55:00,117.43,117.48,117.4,117.44,5070.0,88.7733,88.8111,88.7506,88.7808,5070.0
2017-09-01 11:00:00,117.46,117.48,117.36,117.43,7526.0,88.796,88.8111,88.7204,88.7733,7526.0
2017-09-01 11:05:00,117.47,117.56,117.47,117.54,4731.0,88.8035,88.8716,88.8035,88.8564,4731.0
2017-09-01 11:10:00,117.55,117.64,117.54,117.59,7700.0,88.864,88.932,88.8564,88.8942,7700.0
2017-09-01 11:15:00,117.58,117.58,117.49,117.49,5252.0,88.8867,88.8867,88.8186,88.8186,5252.0
2017-09-01 11:20:00,117.5,117.53,117.44,117.46,4985.0,88.8262,88.8489,88.7808,88.796,4985.0
2017-09-01 11:25:00,117.49,117.51,117.45,117.48,3300.0,88.8186,88.8338,88.7884,88.8111,3300.0
2017-09-01 11:30:00,117.48,117.51,117.4,117.51,6335.0,88.8111,88.8338,88.7506,88.8338,6335.0
2017-09-01 11:35:00,117.51,117.51,117.48,117.5,3448.0,88.8338,88.8338,88.8111,88.8262,3448.0
2017-09-01 11:40:00,117.51,117.51,117.44,117.45,5344.0,88.8338,88.8338,88.7808,88.7884,5344.0
2017-09-01 11:45:00,117.47,117.52,117.46,117.47,5228.0,88.8035,88.8413,88.796,88.8035,5228.0
2017-09-01 11:50:00,117.5,117.7,117.5,117.68,5138.0,88.8262,88.9774,88.8262,88.9623,5138.0
2017-09-01 11:55:00,117.74,117.78,117.68,117.76,4608.0,89.0076,89.0379,88.9623,89.0227,4608.0
2017-09-01 12:00:00,117.77,117.8,117.76,117.77,3627.0,89.0303,89.053,89.0227,89.0303,3627.0
2017-09-01 12:05:00,117.79,117.79,117.67,117.72,5252.0,89.0454,89.0454,88.9547,88.9925,5252.0
2017-09-01 12:10:00,117.69,117.72,117.64,117.7,2566.0,88.9698,88.9925,88.932,88.9774,2566.0
2017-09-01 12:15:00,117.64,117.69,117.63,117.67,5200.0,88.932,88.9698,88.9245,88.9547,5200.0
2017-09-01 12:20:00,117.67,117.68,117.64,117.67,3863.0,88.9547,88.9623,88.932,88.9547,3863.0
2017-09-01 12:25:00,117.67,117.75,117.66,117.69,8815.0,88.9547,89.0152,88.9472,88.9698,8815.0
2017-09-01 12:30:00,117.68,117.82,117.67,117.79,6153.0,88.9623,89.0681,88.9547,89.0454,6153.0
2017-09-01 12:35:00,117.83,117.84,117.8,117.84,1742.0,89.0757,89.0832,89.053,89.0832,1742.0
2017-09-01 12:40:00,117.84,117.92,117.84,117.86,3379.0,89.0832,89.1437,89.0832,89.0983,3379.0
2017-09-01 12:45:00,117.88,117.91,117.81,117.81,3270.0,89.1135,89.1361,89.0605,89.0605,3270.0
2017-09-01 12:50:00,117.83,117.95,117.83,117.94,8700.0,89.0757,89.1664,89.0757,89.1588,8700.0
2017-09-01 12:55:00,117.99,118.05,117.97,118.05,2100.0,89.1966,89.242,89.1815,89.242,2100.0
2017-09-01 13:00:00,118.05,118.07,118.03,118.06,4000.0,89.242,89.2571,89.2269,89.2495,4000.0
2017-09-01 13:05:00,118.07,118.15,118.03,118.04,1800.0,89.2571,89.3176,89.2269,89.2344,1800.0
2017-09-01 13:10:00,118.01,118.06,117.92,117.98,4971.0,89.2117,89.2495,89.1437,89.1891,4971.0
2017-09-01 13:15:00,117.96,117.97,117.95,117.97,600.0,89.1739,89.1815,89.1664,89.1815,600.0
2017-09-01 13:20:00,117.91,117.91,117.86,117.89,2631.0,89.1361,89.1361,89.0983,89.121,2631.0
2017-09-01 13:25:00,117.91,117.91,117.86,117.9,1803.0,89.1361,89.1361,89.0983,89.1286,1803.0
2017-09-01 13:30:00,117.91,117.91,117.8,117.8,10655.0,89.1361,89.1361,89.053,89.053,10655.0
2017-09-01 13:35:00,117.79,117.85,117.77,117.84,2900.0,89.0454,89.0908,89.0303,89.0832,2900.0
2017-09-01 13:40:00,117.85,117.85,117.8,117.8,1814.0,89.0908,89.0908,89.053,89.053,1814.0
2017-09-01 13:45:00,117.79,117.79,117.78,117.79,640.0,89.0454,89.0454,89.0379,89.0454,640.0
2017-09-01 13:50:00,117.78,117.8,117.73,117.76,1800.0,89.0379,89.053,89.0001,89.0227,1800.0
2017-09-01 13:55:00,117.76,117.79,117.71,117.74,6026.0,89.0227,89.0454,88.985,89.0076,6026.0
2017-09-01 14:00:00,117.77,117.86,117.73,117.83,3369.0,89.0303,89.0983,89.0001,89.0757,3369.0
2017-09-01 14:05:00,117.78,117.83,117.78,117.83,1300.0,89.0379,89.0757,89.0379,89.0757,1300.0
2017-09-01 14:10:00,117.82,117.82,117.76,117.82,5494.0,89.0681,89.0681,89.0227,89.0681,5494.0
2017-09-01 14:15:00,117.82,117.85,117.8,117.85,3790.0,89.0681,89.0908,89.053,89.0908,3790.0
2017-09-01 14:20:00,117.85,117.9,117.82,117.9,2840.0,89.0908,89.1286,89.0681,89.1286,2840.0
2017-09-01 14:25:00,117.94,117.99,117.85,117.87,4959.0,89.1588,89.1966,89.0908,89.1059,4959.0
2017-09-01 14:30:00,117.89,117.93,117.83,117.93,5957.0,89.121,89.1513,89.0757,89.1513,5957.0
2017-09-01 14:35:00,117.89,117.93,117.86,117.89,6098.0,89.121,89.1513,89.0983,89.121,6098.0
2017-09-01 14:40:00,117.89,117.93,117.89,117.89,3036.0,89.121,89.1513,89.121,89.121,3036.0
2017-09-01 14:45:00,117.9,117.92,117.86,117.9,3900.0,89.1286,89.1437,89.0983,89.1286,3900.0
2017-09-01 14:50:00,117.92,117.94,117.88,117.93,5561.0,89.1437,89.1588,89.1135,89.1513,5561.0
2017-09-01 14:55:00,117.93,117.94,117.78,117.81,6261.0,89.1513,89.1588,89.0379,89.0605,6261.0
2017-09-01 15:00:00,117.79,117.86,117.79,117.82,3200.0,89.0454,89.0983,89.0454,89.0681,3200.0
2017-09-01 15:05:00,117.86,117.98,117.86,117.98,3700.0,89.0983,89.1891,89.0983,89.1891,3700.0
2017-09-01 15:10:00,117.95,117.95,117.84,117.88,7079.0,89.1664,89.1664,89.0832,89.1135,7079.0
2017-09-01 15:15:00,117.86,117.94,117.84,117.94,6361.0,89.0983,89.1588,89.0832,89.1588,6361.0
2017-09-01 15:20:00,117.95,117.99,117.93,117.94,2328.0,89.1664,89.1966,89.1513,89.1588,2328.0
2017-09-01 15:25:00,117.93,118.04,117.93,117.99,6638.0,89.1513,89.2344,89.1513,89.1966,6638.0
2017-09-01 15:30:00,117.97,117.99,117.88,117.88,7888.0,89.1815,89.1966,89.1135,89.1135,7888.0
2017-09-01 15:35:00,117.89,117.96,117.89,117.93,10015.0,89.121,89.1739,89.121,89.1513,10015.0
2017-09-01 15:40:00,117.91,117.93,117.84,117.86,8871.0,89.1361,89.1513,89.0832,89.0983,8871.0
2017-09-01 15:45:00,117.86,117.99,117.86,117.86,17572.0,89.0983,89.1966,89.0983,89.0983,17572.0
2017-09-01 15:50:00,117.87,117.95,117.84,117.84,15667.0,89.1059,89.1664,89.0832,89.0832,15667.0
2017-09-01 15:55:00,117.84,117.84,117.66,117.68,50038.0,89.0832,89.0832,88.9472,88.9623,50038.0
2017-09-05 09:30:00,117.74,118.0,117.53,117.84,20575.0,89.0076,89.2042,88.8489,89.0832,20575.0
2017-09-05 09:35:00,117.74,117.83,117.59,117.78,10770.0,89.0076,89.0757,88.8942,89.0379,10770.0
2017-09-05 09:40:00,117.72,117.87,117.7,117.77,9589.0,88.9925,89.1059,88.9774,89.0303,9589.0
2017-09-05 09:45:00,117.86,117.98,117.59,117.59,10187.0,89.0983,89.1891,88.8942,88.8942,10187.0
2017-09-05 09:50:00,117.67,117.67,117.37,117.37,4944.0,88.9547,88.9547,88.7279,88.7279,4944.0
2017-09-05 09:55:00,117.46,117.47,117.13,117.26,9621.0,88.796,88.8035,88.5465,88.6448,9621.0
2017-09-05 10:00:00,117.26,117.48,117.21,117.45,4364.0,88.6448,88.8111,88.607,88.7884,4364.0
2017-09-05 10:05:00,117.43,117.63,117.42,117.43,3844.0,88.7733,88.9245,88.7657,88.7733,3844.0
2017-09-05 10:10:00,117.44,117.88,117.41,117.72,31328.0,88.7808,89.1135,88.7582,88.9925,31328.0
2017-09-05 10:15:00,117.73,117.87,117.71,117.83,2300.0,89.0001,89.1059,88.985,89.0757,2300.0
2017-09-05 10:20:00,117.82,117.89,117.73,117.73,6856.0,89.0681,89.121,89.0001,89.0001,6856.0
2017-09-05 10:25:00,117.7,117.76,117.55,117.66,4601.0,88.9774,89.0227,88.864,88.9472,4601.0
2017-09-05 10:30:00,117.64,117.84,117.59,117.81,3070.0,88.932,89.0832,88.8942,89.0605,3070.0
2017-09-05 10:35:00,117.81,117.87,117.58,117.65,7967.0,89.0605,89.1059,88.8867,88.9396,7967.0
2017-09-05 10:40:00,117.7,117.7,117.44,117.44,4300.0,88.9774,88.9774,88.7808,88.7808,4300.0
2017-09-05 10:45:00,117.4,117.63,117.4,117.6,4125.0,88.7506,88.9245,88.7506,88.9018,4125.0
2017-09-05 10:50:00,117.56,117.71,117.55,117.69,3700.0,88.8716,88.985,88.864,88.9698,3700.0
2017-09-05 10:55:00,117.61,117.63,117.59,117.63,800.0,88.9094,88.9245,88.8942,88.9245,800.0
2017-09-05 11:00:00,117.63,117.75,117.55,117.75,3571.0,88.9245,89.0152,88.864,89.0152,3571.0
2017-09-05 11:05:00,117.77,117.85,117.53,117.58,2656.0,89.0303,89.0908,88.8489,88.8867,2656.0
2017-09-05 11:10:00,117.61,117.64,117.51,117.64,3300.0,88.9094,88.932,88.8338,88.932,3300.0
2017-09-05 11:15:00,117.68,117.77,117.62,117.68,5053.0,88.9623,89.0303,88.9169,88.9623,5053.0
2017-09-05 11:20:00,117.62,117.84,117.62,117.79,4800.0,88.9169,89.0832,88.9169,89.0454,4800.0
2017-09-05 11:25:00,117.79,117.8,117.64,117.79,7822.0,89.0454,89.053,88.932,89.0454,7822.0
2017-09-05 11:30:00,117.76,117.79,117.57,117.57,6700.0,89.0227,89.0454,88.8791,88.8791,6700.0
2017-09-05 11:35:00,117.63,117.64,117.6,117.64,2825.0,88.9245,88.932,88.9018,88.932,2825.0
2017-09-05 11:40:00,117.62,117.74,117.58,117.71,4811.0,88.9169,89.0076,88.8867,88.985,4811.0
2017-09-05 11:45:00,117.68,117.68,117.51,117.59,8934.0,88.9623,88.9623,88.8338,88.8942,8934.0
2017-09-05 11:50:00,117.59,117.6,117.42,117.47,3750.0,88.8942,88.9018,88.7657,88.8035,3750.0
2017-09-05 11:55:00,117.46,117.6,117.41,117.6,10071.0,88.796,88.9018,88.7582,88.9018,10071.0
2017-09-05 12:00:00,117.58,117.58,117.41,117.48,4942.0,88.8867,88.8867,88.7582,88.8111,4942.0
2017-09-05 12:05:00,117.45,117.51,117.39,117.4,9594.0,88.7884,88.8338,88.743,88.7506,9594.0
2017-09-05 12:10:00,117.44,117.49,117.37,117.38,5666.0,88.7808,88.8186,88.7279,88.7355,5666.0
2017-09-05 12:15:00,117.38,117.39,117.29,117.29,3900.0,88.7355,88.743,88.6674,88.6674,3900.0
2017-09-05 12:20:00,117.31,117.36,117.23,117.28,7385.0,88.6826,88.7204,88.6221,88.6599,7385.0
2017-09-05 12:25:00,117.25,117.28,117.17,117.19,5650.0,88.6372,88.6599,88.5767,88.5918,5650.0
2017-09-05 12:30:00,117.19,117.22,117.1,117.11,5876.0,88.5918,88.6145,88.5238,88.5314,5876.0
2017-09-05 12:35:00,117.17,117.28,117.14,117.19,6272.0,88.5767,88.6599,88.5541,88.5918,6272.0
2017-09-05 12:40:00,117.23,117.23,117.15,117.17,3900.0,88.6221,88.6221,88.5616,88.5767,3900.0
2017-09-05 12:45:00,117.19,117.19,117.08,117.11,7350.0,88.5918,88.5918,88.5087,88.5314,7350.0
2017-09-05 12:50:00,117.09,117.24,117.09,117.21,6806.0,88.5163,88.6296,88.5163,88.607,6806.0
2017-09-05 12:55:00,117.23,117.33,117.22,117.28,4400.0,88.6221,88.6977,88.6145,88.6599,4400.0
2017-09-05 13:00:00,117.27,117.28,117.14,117.28,4581.0,88.6523,88.6599,88.5541,88.6599,4581.0
2017-09-05 13:05:00,117.27,117.27,117.14,117.23,6629.0,88.6523,88.6523,88.5541,88.6221,6629.0
2017-09-05 13:10:00,117.22,117.27,117.19,117.2,3897.0,88.6145,88.6523,88.5918,88.5994,3897.0
2017-09-05 13:15:00,117.19,117.31,117.14,117.31,6445.0,88.5918,88.6826,88.5541,88.6826,6445.0
2017-09-05 13:20:00,117.33,117.35,117.31,117.33,4300.0,88.6977,88.7128,88.6826,88.6977,4300.0
2017-09-05 13:25:00,117.33,117.39,117.32,117.39,2630.0,88.6977,88.743,88.6901,88.743,2630.0
2017-09-05 13:30:00,117.38,117.5,117.37,117.42,7072.0,88.7355,88.8262,88.7279,88.7657,7072.0
2017-09-05 13:35:00,117.44,117.64,117.42,117.56,6239.0,88.7808,88.932,88.7657,88.8716,6239.0
2017-09-05 13:40:00,117.57,117.63,117.53,117.59,3440.0,88.8791,88.9245,88.8489,88.8942,3440.0
2017-09-05 13:45:00,117.6,117.63,117.49,117.51,3594.0,88.9018,88.9245,88.8186,88.8338,3594.0
2017-09-05 13:50:00,117.5,117.51,117.43,117.46,4396.0,88.8262,88.8338,88.7733,88.796,4396.0
2017-09-05 13:55:00,117.48,117.59,117.39,117.59,7385.0,88.8111,88.8942,88.743,88.8942,7385.0
2017-09-05 14:00:00,117.59,117.74,117.56,117.71,4694.0,88.8942,89.0076,88.8716,88.985,4694.0
2017-09-05 14:05:00,117.71,117.71,117.44,117.56,8381.0,88.985,88.985,88.7808,88.8716,8381.0
2017-09-05 14:10:00,117.57,117.6,117.5,117.6,4339.0,88.8791,88.9018,88.8262,88.9018,4339.0
2017-09-05 14:15:00,117.59,117.79,117.57,117.79,19084.0,88.8942,89.0454,88.8791,89.0454,19084.0
2017-09-05 14:20:00,117.77,117.88,117.73,117.8,18148.0,89.0303,89.1135,89.0001,89.053,18148.0
2017-09-05 14:25:00,117.83,118.04,117.83,118.01,6896.0,89.0757,89.2344,89.0757,89.2117,6896.0
2017-09-05 14:30:00,118.01,118.03,117.94,118.03,2903.0,89.2117,89.2269,89.1588,89.2269,2903.0
2017-09-05 14:35:00,118.03,118.15,118.03,118.11,21385.0,89.2269,89.3176,89.2269,89.2873,21385.0
2017-09-05 14:40:00,118.1,118.16,118.04,118.16,8474.0,89.2798,89.3251,89.2344,89.3251,8474.0
2017-09-05 14:45:00,118.2,118.25,118.09,118.09,4728.0,89.3554,89.3932,89.2722,89.2722,4728.0
2017-09-05 14:50:00,118.08,118.34,118.08,118.33,7596.0,89.2647,89.4612,89.2647,89.4537,7596.0
2017-09-05 14:55:00,118.34,118.64,118.33,118.5,13414.0,89.4612,89.688,89.4537,89.5822,13414.0
2017-09-05 15:00:00,118.42,118.61,118.42,118.55,11749.0,89.5217,89.6653,89.5217,89.62,11749.0
2017-09-05 15:05:00,118.5,118.58,118.38,118.58,9833.0,89.5822,89.6426,89.4914,89.6426,9833.0
2017-09-05 15:10:00,118.59,118.74,118.54,118.73,14474.0,89.6502,89.7636,89.6124,89.756,14474.0
2017-09-05 15:15:00,118.71,118.84,118.68,118.81,13674.0,89.7409,89.8392,89.7182,89.8165,13674.0
2017-09-05 15:20:00,118.8,118.8,118.6,118.65,11994.0,89.809,89.809,89.6578,89.6956,11994.0
2017-09-05 15:25:00,118.65,118.76,118.65,118.76,8541.0,89.6956,89.7787,89.6956,89.7787,8541.0
2017-09-05 15:30:00,118.77,118.88,118.72,118.82,20213.0,89.7863,89.8694,89.7485,89.8241,20213.0
2017-09-05 15:35:00,118.84,118.94,118.77,118.94,12675.0,89.8392,89.9148,89.7863,89.9148,12675.0
2017-09-05 15:40:00,118.92,119.18,118.92,119.18,26481.0,89.8997,90.0962,89.8997,90.0962,26481.0
2017-09-05 15:45:00,119.18,119.19,119.0,119.11,40267.0,90.0962,90.1038,89.9601,90.0433,40267.0
2017-09-05 15:50:00,119.11,119.18,119.03,119.16,43069.0,90.0433,90.0962,89.9828,90.0811,43069.0
2017-09-05 15:55:00,119.16,119.24,119.13,119.22,73054.0,90.0811,90.1416,90.0584,90.1265,73054.0
2017-09-06 09:30:00,119.45,120.21,119.0,119.5,35641.0,90.3003,90.8749,89.9601,90.3381,35641.0
2017-09-06 09:35:00,119.42,119.84,119.17,119.37,20012.0,90.2777,90.5952,90.0887,90.2399,20012.0
2017-09-06 09:40:00,119.37,119.77,119.3,119.35,16009.0,90.2399,90.5422,90.1869,90.2247,16009.0
2017-09-06 09:45:00,119.49,119.51,119.18,119.32,19043.0,90.3306,90.3457,90.0962,90.2021,19043.0
2017-09-06 09:50:00,119.36,119.36,118.98,118.98,13565.0,90.2323,90.2323,89.945,89.945,13565.0
2017-09-06 09:55:00,118.96,119.15,118.96,119.09,9025.0,89.9299,90.0735,89.9299,90.0282,9025.0
2017-09-06 10:00:00,119.09,119.12,118.82,118.98,18494.0,90.0282,90.0509,89.8241,89.945,18494.0
2017-09-06 10:05:00,118.88,119.02,118.88,118.95,16340.0,89.8694,89.9753,89.8694,89.9224,16340.0
2017-09-06 10:10:00,118.97,118.98,118.65,118.65,6275.0,89.9375,89.945,89.6956,89.6956,6275.0
2017-09-06 10:15:00,118.7,118.9,118.7,118.73,5362.0,89.7334,89.8846,89.7334,89.756,5362.0
2017-09-06 10:20:00,118.73,119.0,118.71,118.98,7880.0,89.756,89.9601,89.7409,89.945,7880.0
2017-09-06 10:25:00,118.94,118.97,118.88,118.97,3100.0,89.9148,89.9375,89.8694,89.9375,3100.0
2017-09-06 10:30:00,118.92,119.02,118.83,118.93,7937.0,89.8997,89.9753,89.8316,89.9072,7937.0
2017-09-06 10:35:00,118.93,118.93,118.77,118.84,10500.0,89.9072,89.9072,89.7863,89.8392,10500.0
2017-09-06 10:40:00,118.93,118.95,118.76,118.8,7262.0,89.9072,89.9224,89.7787,89.809,7262.0
2017-09-06 10:45:00,118.81,118.87,118.74,118.87,6831.0,89.8165,89.8619,89.7636,89.8619,6831.0
2017-09-06 10:50:00,118.86,118.92,118.86,118.92,2890.0,89.8543,89.8997,89.8543,89.8997,2890.0
2017-09-06 10:55:00,118.93,118.98,118.8,118.94,20809.0,89.9072,89.945,89.809,89.9148,20809.0
2017-09-06 11:00:00,118.87,118.92,118.82,118.84,5475.0,89.8619,89.8997,89.8241,89.8392,5475.0
2017-09-06 11:05:00,118.84,118.85,118.67,118.67,10621.0,89.8392,89.8468,89.7107,89.7107,10621.0
2017-09-06 11:10:00,118.66,118.73,118.64,118.65,3200.0,89.7031,89.756,89.688,89.6956,3200.0
2017-09-06 11:15:00,118.64,118.64,118.46,118.57,2300.0,89.688,89.688,89.5519,89.6351,2300.0
2017-09-06 11:20:00,118.59,118.62,118.52,118.55,3033.0,89.6502,89.6729,89.5973,89.62,3033.0
2017-09-06 11:25:00,118.55,118.72,118.54,118.72,13236.0,89.62,89.7485,89.6124,89.7485,13236.0
2017-09-06 11:30:00,118.72,118.98,118.71,118.9,6948.0,89.7485,89.945,89.7409,89.8846,6948.0
2017-09-06 11:35:00,118.94,119.0,118.9,118.96,8456.0,89.9148,89.9601,89.8846,89.9299,8456.0
2017-09-06 11:40:00,119.01,119.01,118.94,118.97,28100.0,89.9677,89.9677,89.9148,89.9375,28100.0
2017-09-06 11:45:00,118.99,119.01,118.86,118.87,6581.0,89.9526,89.9677,89.8543,89.8619,6581.0
2017-09-06 11:50:00,118.9,118.93,118.85,118.85,2535.0,89.8846,89.9072,89.8468,89.8468,2535.0
2017-09-06 11:55:00,118.9,118.9,118.78,118.81,5549.0,89.8846,89.8846,89.7938,89.8165,5549.0
2017-09-06 12:00:00,118.81,118.81,118.66,118.75,4900.0,89.8165,89.8165,89.7031,89.7712,4900.0
2017-09-06 12:05:00,118.77,118.88,118.74,118.85,4958.0,89.7863,89.8694,89.7636,89.8468,4958.0
2017-09-06 12:10:00,118.87,119.03,118.82,118.85,10150.0,89.8619,89.9828,89.8241,89.8468,10150.0
2017-09-06 12:15:00,118.87,118.95,118.83,118.89,2600.0,89.8619,89.9224,89.8316,89.877,2600.0
2017-09-06 12:20:00,118.86,118.97,118.86,118.92,3000.0,89.8543,89.9375,89.8543,89.8997,3000.0
2017-09-06 12:25:00,118.96,119.0,118.95,118.98,2852.0,89.9299,89.9601,89.9224,89.945,2852.0
2017-09-06 12:30:00,118.95,118.96,118.91,118.96,1865.0,89.9224,89.9299,89.8921,89.9299,1865.0
2017-09-06 12:35:00,118.94,119.0,118.9,118.9,3221.0,89.9148,89.9601,89.8846,89.8846,3221.0
2017-09-06 12:40:00,118.9,118.91,118.86,118.86,4191.0,89.8846,89.8921,89.8543,89.8543,4191.0
2017-09-06 12:45:00,118.85,118.93,118.85,118.93,2900.0,89.8468,89.9072,89.8468,89.9072,2900.0
2017-09-06 12:50:00,118.94,118.94,118.87,118.87,2209.0,89.9148,89.9148,89.8619,89.8619,2209.0
2017-09-06 12:55:00,118.88,118.92,118.82,118.9,3999.0,89.8694,89.8997,89.8241,89.8846,3999.0
2017-09-06 13:00:00,118.89,118.92,118.88,118.9,3058.0,89.877,89.8997,89.8694,89.8846,3058.0
2017-09-06 13:05:00,118.92,118.94,118.83,118.84,5649.0,89.8997,89.9148,89.8316,89.8392,5649.0
2017-09-06 13:10:00,118.83,118.85,118.78,118.78,6274.0,89.8316,89.8468,89.7938,89.7938,6274.0
2017-09-06 13:15:00,118.77,118.79,118.71,118.75,3977.0,89.7863,89.8014,89.7409,89.7712,3977.0
2017-09-06 13:20:00,118.77,118.81,118.71,118.73,3561.0,89.7863,89.8165,89.7409,89.756,3561.0
2017-09-06 13:25:00,118.79,118.8,118.75,118.77,1500.0,89.8014,89.809,89.7712,89.7863,1500.0
2017-09-06 13:30:00,118.78,118.87,118.75,118.79,6250.0,89.7938,89.8619,89.7712,89.8014,6250.0
2017-09-06 13:35:00,118.79,118.94,118.77,118.94,5879.0,89.8014,89.9148,89.7863,89.9148,5879.0
2017-09-06 13:40:00,118.94,119.11,118.92,119.11,8077.0,89.9148,90.0433,89.8997,90.0433,8077.0
2017-09-06 13:45:00,119.11,119.14,119.06,119.12,14434.0,90.0433,90.066,90.0055,90.0509,14434.0
2017-09-06 13:50:00,119.12,119.15,119.03,119.08,12694.0,90.0509,90.0735,89.9828,90.0206,12694.0
2017-09-06 13:55:00,119.08,119.16,119.06,119.16,3880.0,90.0206,90.0811,90.0055,90.0811,3880.0
2017-09-06 14:00:00,119.14,119.16,119.07,119.08,15236.0,90.066,90.0811,90.0131,90.0206,15236.0
2017-09-06 14:05:00,119.09,119.34,119.02,119.31,20780.0,90.0282,90.2172,89.9753,90.1945,20780.0
2017-09-06 14:10:00,119.31,119.41,119.31,119.41,5762.0,90.1945,90.2701,90.1945,90.2701,5762.0
2017-09-06 14:15:00,119.4,119.51,119.38,119.39,6828.0,90.2625,90.3457,90.2474,90.255,6828.0
2017-09-06 14:20:00,119.4,119.45,119.28,119.45,11540.0,90.2625,90.3003,90.1718,90.3003,11540.0
2017-09-06 14:25:00,119.43,119.43,119.33,119.33,4655.0,90.2852,90.2852,90.2096,90.2096,4655.0
2017-09-06 14:30:00,119.34,119.45,119.32,119.43,9777.0,90.2172,90.3003,90.2021,90.2852,9777.0
2017-09-06 14:35:00,119.41,119.53,119.38,119.5,8907.0,90.2701,90.3608,90.2474,90.3381,8907.0
2017-09-06 14:40:00,119.5,119.5,119.33,119.33,10327.0,90.3381,90.3381,90.2096,90.2096,10327.0
2017-09-06 14:45:00,119.33,119.54,119.32,119.47,15475.0,90.2096,90.3684,90.2021,90.3155,15475.0
2017-09-06 14:50:00,119.47,119.6,119.46,119.6,9931.0,90.3155,90.4137,90.3079,90.4137,9931.0
2017-09-06 14:55:00,119.63,119.78,119.63,119.7,8879.0,90.4364,90.5498,90.4364,90.4893,8879.0
2017-09-06 15:00:00,119.7,119.74,119.56,119.74,10910.0,90.4893,90.5196,90.3835,90.5196,10910.0
2017-09-06 15:05:00,119.75,119.85,119.68,119.68,8564.0,90.5271,90.6027,90.4742,90.4742,8564.0
2017-09-06 15:10:00,119.68,119.81,119.68,119.76,7513.0,90.4742,90.5725,90.4742,90.5347,7513.0
2017-09-06 15:15:00,119.76,119.77,119.62,119.68,16866.0,90.5347,90.5422,90.4288,90.4742,16866.0
2017-09-06 15:20:00,119.64,119.82,119.6,119.65,35091.0,90.444,90.58,90.4137,90.4515,35091.0
2017-09-06 15:25:00,119.65,119.88,119.65,119.83,15591.0,90.4515,90.6254,90.4515,90.5876,15591.0
2017-09-06 15:30:00,119.83,119.87,119.78,119.82,21482.0,90.5876,90.6178,90.5498,90.58,21482.0
2017-09-06 15:35:00,119.81,119.87,119.75,119.87,23045.0,90.5725,90.6178,90.5271,90.6178,23045.0
2017-09-06 15:40:00,119.85,119.88,119.62,119.62,29542.0,90.6027,90.6254,90.4288,90.4288,29542.0
2017-09-06 15:45:00,119.61,119.72,119.57,119.72,31789.0,90.4213,90.5044,90.3911,90.5044,31789.0
2017-09-06 15:50:00,119.71,119.76,119.66,119.75,34622.0,90.4969,90.5347,90.4591,90.5271,34622.0
2017-09-06 15:55:00,119.74,119.76,119.65,119.68,84887.0,90.5196,90.5347,90.4515,90.4742,84887.0
2017-09-07 09:30:00,119.97,120.0,119.45,119.64,28200.0,90.6934,90.7161,90.3003,90.444,28200.0
2017-09-07 09:35:00,119.64,119.91,119.64,119.86,5700.0,90.444,90.6481,90.444,90.6103,5700.0
2017-09-07 09:40:00,119.89,120.17,119.82,120.17,6948.0,90.633,90.8446,90.58,90.8446,6948.0
2017-09-07 09:45:00,120.17,120.5,120.17,120.5,14795.0,90.8446,91.0941,90.8446,91.0941,14795.0
2017-09-07 09:50:00,120.54,120.81,120.49,120.67,7900.0,91.1243,91.3285,91.0865,91.2226,7900.0
2017-09-07 09:55:00,120.64,120.84,120.61,120.78,6535.0,91.1999,91.3511,91.1773,91.3058,6535.0
2017-09-07 10:00:00,120.83,121.06,120.73,121.03,20340.0,91.3436,91.5174,91.268,91.4948,20340.0
2017-09-07 10:05:00,121.04,121.39,120.94,121.25,25742.0,91.5023,91.7669,91.4267,91.6611,25742.0
2017-09-07 10:10:00,121.29,121.37,121.02,121.37,69232.0,91.6913,91.7518,91.4872,91.7518,69232.0
2017-09-07 10:15:00,121.4,121.79,121.33,121.7,80334.0,91.7745,92.0693,91.7216,92.0013,80334.0
2017-09-07 10:20:00,121.69,121.72,121.4,121.46,18654.0,91.9937,92.0164,91.7745,91.8198,18654.0
2017-09-07 10:25:00,121.44,121.46,121.3,121.39,15814.0,91.8047,91.8198,91.6989,91.7669,15814.0
2017-09-07 10:30:00,121.38,121.5,121.34,121.44,20449.0,91.7594,91.8501,91.7291,91.8047,20449.0
2017-09-07 10:35:00,121.41,121.43,121.11,121.18,10621.0,91.782,91.7972,91.5552,91.6082,10621.0
2017-09-07 10:40:00,121.18,121.2,120.89,120.89,15032.0,91.6082,91.6233,91.3889,91.3889,15032.0
2017-09-07 10:45:00,120.89,121.09,120.86,120.98,10359.0,91.3889,91.5401,91.3662,91.457,10359.0
2017-09-07 10:50:00,120.95,120.99,120.8,120.95,10889.0,91.4343,91.4645,91.3209,91.4343,10889.0
2017-09-07 10:55:00,120.95,120.99,120.9,120.95,11442.0,91.4343,91.4645,91.3965,91.4343,11442.0
2017-09-07 11:00:00,120.93,121.03,120.88,120.97,19749.0,91.4192,91.4948,91.3814,91.4494,19749.0
2017-09-07 11:05:00,120.97,121.05,120.88,121.02,13547.0,91.4494,91.5099,91.3814,91.4872,13547.0
2017-09-07 11:10:00,121.0,121.2,120.94,121.2,13679.0,91.4721,91.6233,91.4267,91.6233,13679.0
2017-09-07 11:15:00,121.23,121.3,121.14,121.23,5861.0,91.646,91.6989,91.5779,91.646,5861.0
2017-09-07 11:20:00,121.25,121.33,121.18,121.32,8143.0,91.6611,91.7216,91.6082,91.714,8143.0
2017-09-07 11:25:00,121.3,121.34,121.08,121.31,12063.0,91.6989,91.7291,91.5326,91.7064,12063.0
2017-09-07 11:30:00,121.31,121.35,121.23,121.3,12816.0,91.7064,91.7367,91.646,91.6989,12816.0
2017-09-07 11:35:00,121.28,121.54,121.27,121.49,9800.0,91.6838,91.8803,91.6762,91.8425,9800.0
2017-09-07 11:40:00,121.51,121.51,121.24,121.38,9529.0,91.8576,91.8576,91.6535,91.7594,9529.0
2017-09-07 11:45:00,121.34,121.44,121.29,121.29,8562.0,91.7291,91.8047,91.6913,91.6913,8562.0
2017-09-07 11:50:00,121.35,121.37,121.13,121.25,7266.0,91.7367,91.7518,91.5704,91.6611,7266.0
2017-09-07 11:55:00,121.28,121.34,121.22,121.31,4173.0,91.6838,91.7291,91.6384,91.7064,4173.0
2017-09-07 12:00:00,121.32,121.43,121.31,121.37,11641.0,91.714,91.7972,91.7064,91.7518,11641.0
2017-09-07 12:05:00,121.39,121.55,121.39,121.55,7261.0,91.7669,91.8879,91.7669,91.8879,7261.0
2017-09-07 12:10:00,121.58,121.61,121.48,121.48,8148.0,91.9105,91.9332,91.8349,91.8349,8148.0
2017-09-07 12:15:00,121.46,121.5,121.35,121.5,10059.0,91.8198,91.8501,91.7367,91.8501,10059.0
2017-09-07 12:20:00,121.49,121.49,121.31,121.34,6243.0,91.8425,91.8425,91.7064,91.7291,6243.0
2017-09-07 12:25:00,121.35,121.35,121.3,121.33,5876.0,91.7367,91.7367,91.6989,91.7216,5876.0
2017-09-07 12:30:00,121.32,121.39,121.26,121.34,11530.0,91.714,91.7669,91.6686,91.7291,11530.0
2017-09-07 12:35:00,121.37,121.39,121.3,121.32,5761.0,91.7518,91.7669,91.6989,91.714,5761.0
2017-09-07 12:40:00,121.32,121.42,121.32,121.39,11611.0,91.714,91.7896,91.714,91.7669,11611.0
2017-09-07 12:45:00,121.4,121.4,121.26,121.34,14211.0,91.7745,91.7745,91.6686,91.7291,14211.0
2017-09-07 12:50:00,121.34,121.4,121.29,121.32,7137.0,91.7291,91.7745,91.6913,91.714,7137.0
2017-09-07 12:55:00,121.32,121.43,121.25,121.34,7987.0,91.714,91.7972,91.6611,91.7291,7987.0
2017-09-07 13:00:00,121.31,121.31,121.15,121.29,8257.0,91.7064,91.7064,91.5855,91.6913,8257.0
2017-09-07 13:05:00,121.3,121.38,121.25,121.38,8094.0,91.6989,91.7594,91.6611,91.7594,8094.0
2017-09-07 13:10:00,121.36,121.46,121.35,121.46,5700.0,91.7442,91.8198,91.7367,91.8198,5700.0
2017-09-07 13:15:00,121.45,121.52,121.4,121.5,6189.0,91.8123,91.8652,91.7745,91.8501,6189.0
2017-09-07 13:20:00,121.51,121.54,121.42,121.52,5400.0,91.8576,91.8803,91.7896,91.8652,5400.0
2017-09-07 13:25:00,121.53,121.63,121.51,121.56,10190.0,91.8727,91.9483,91.8576,91.8954,10190.0
2017-09-07 13:30:00,121.59,121.6,121.45,121.52,6462.0,91.9181,91.9257,91.8123,91.8652,6462.0
2017-09-07 13:35:00,121.53,121.62,121.46,121.52,19908.0,91.8727,91.9408,91.8198,91.8652,19908.0
2017-09-07 13:40:00,121.52,121.52,121.37,121.4,5053.0,91.8652,91.8652,91.7518,91.7745,5053.0
2017-09-07 13:45:00,121.45,121.49,121.35,121.41,5122.0,91.8123,91.8425,91.7367,91.782,5122.0
2017-09-07 13:50:00,121.39,121.4,121.25,121.38,12207.0,91.7669,91.7745,91.6611,91.7594,12207.0
2017-09-07 13:55:00,121.37,121.41,121.36,121.39,5119.0,91.7518,91.782,91.7442,91.7669,5119.0
2017-09-07 14:00:00,121.37,121.44,121.35,121.43,3336.0,91.7518,91.8047,91.7367,91.7972,3336.0
2017-09-07 14:05:00,121.43,121.53,121.39,121.51,35703.0,91.7972,91.8727,91.7669,91.8576,35703.0
2017-09-07 14:10:00,121.5,121.67,121.47,121.5,16165.0,91.8501,91.9786,91.8274,91.8501,16165.0
2017-09-07 14:15:00,121.47,121.57,121.46,121.54,7428.0,91.8274,91.903,91.8198,91.8803,7428.0
2017-09-07 14:20:00,121.55,121.57,121.45,121.51,10733.0,91.8879,91.903,91.8123,91.8576,10733.0
2017-09-07 14:25:00,121.54,121.6,121.52,121.57,8203.0,91.8803,91.9257,91.8652,91.903,8203.0
2017-09-07 14:30:00,121.56,121.61,121.5,121.61,11643.0,91.8954,91.9332,91.8501,91.9332,11643.0
2017-09-07 14:35:00,121.62,121.75,121.6,121.73,12696.0,91.9408,92.0391,91.9257,92.0239,12696.0
2017-09-07 14:40:00,121.73,122.01,121.73,121.87,12560.0,92.0239,92.2356,92.0239,92.1298,12560.0
2017-09-07 14:45:00,121.86,121.88,121.81,121.88,11776.0,92.1222,92.1373,92.0844,92.1373,11776.0
2017-09-07 14:50:00,121.88,122.03,121.87,122.03,7302.0,92.1373,92.2507,92.1298,92.2507,7302.0
2017-09-07 14:55:00,122.09,122.13,122.0,122.05,6875.0,92.2961,92.3263,92.2281,92.2659,6875.0
2017-09-07 15:00:00,122.04,122.05,121.95,122.02,11394.0,92.2583,92.2659,92.1903,92.2432,11394.0
2017-09-07 15:05:00,121.99,122.1,121.93,121.96,13744.0,92.2205,92.3036,92.1751,92.1978,13744.0
2017-09-07 15:10:00,121.97,121.98,121.7,121.73,13359.0,92.2054,92.2129,92.0013,92.0239,13359.0
2017-09-07 15:15:00,121.7,121.77,121.7,121.75,14078.0,92.0013,92.0542,92.0013,92.0391,14078.0
2017-09-07 15:20:00,121.75,121.75,121.43,121.59,13315.0,92.0391,92.0391,91.7972,91.9181,13315.0
2017-09-07 15:25:00,121.61,121.61,121.46,121.53,15625.0,91.9332,91.9332,91.8198,91.8727,15625.0
2017-09-07 15:30:00,121.52,121.57,121.39,121.41,18034.0,91.8652,91.903,91.7669,91.782,18034.0
2017-09-07 15:35:00,121.41,121.56,121.39,121.52,17874.0,91.782,91.8954,91.7669,91.8652,17874.0
2017-09-07 15:40:00,121.5,121.56,121.45,121.46,24568.0,91.8501,91.8954,91.8123,91.8198,24568.0
2017-09-07 15:45:00,121.44,121.5,121.41,121.45,30024.0,91.8047,91.8501,91.782,91.8123,30024.0
2017-09-07 15:50:00,121.45,121.47,121.28,121.29,37882.0,91.8123,91.8274,91.6838,91.6913,37882.0
2017-09-07 15:55:00,121.29,121.41,121.27,121.38,78583.0,91.6913,91.782,91.6762,91.7594,78583.0
2017-09-08 09:30:00,120.71,121.22,120.59,120.83,17402.0,91.2529,91.6384,91.1621,91.3436,17402.0
2017-09-08 09:35:00,120.88,121.05,120.58,120.72,20526.0,91.3814,91.5099,91.1546,91.2604,20526.0
2017-09-08 09:40:00,120.72,120.9,120.7,120.87,3100.0,91.2604,91.3965,91.2453,91.3738,3100.0
2017-09-08 09:45:00,120.91,120.91,120.65,120.71,4034.0,91.404,91.404,91.2075,91.2529,4034.0
2017-09-08 09:50:00,120.67,120.67,120.14,120.22,8123.0,91.2226,91.2226,90.822,90.8824,8123.0
2017-09-08 09:55:00,120.21,120.39,120.15,120.38,9547.0,90.8749,91.0109,90.8295,91.0034,9547.0
2017-09-08 10:00:00,120.37,120.39,120.13,120.27,4648.0,90.9958,91.0109,90.8144,90.9202,4648.0
2017-09-08 10:05:00,120.27,120.27,120.09,120.09,1807.0,90.9202,90.9202,90.7842,90.7842,1807.0
2017-09-08 10:10:00,120.12,120.29,120.01,120.29,10693.0,90.8068,90.9353,90.7237,90.9353,10693.0
2017-09-08 10:15:00,120.27,120.65,120.26,120.57,15469.0,90.9202,91.2075,90.9127,91.147,15469.0
2017-09-08 10:20:00,120.56,120.56,120.32,120.32,7353.0,91.1395,91.1395,90.958,90.958,7353.0
2017-09-08 10:25:00,120.29,120.35,120.19,120.19,5761.0,90.9353,90.9807,90.8598,90.8598,5761.0
2017-09-08 10:30:00,120.14,120.36,120.14,120.26,6652.0,90.822,90.9883,90.822,90.9127,6652.0
2017-09-08 10:35:00,120.29,120.48,120.29,120.37,4593.0,90.9353,91.079,90.9353,90.9958,4593.0
2017-09-08 10:40:00,120.37,120.5,120.37,120.45,6300.0,90.9958,91.0941,90.9958,91.0563,6300.0
2017-09-08 10:45:00,120.5,120.5,120.21,120.32,9358.0,91.0941,91.0941,90.8749,90.958,9358.0
2017-09-08 10:50:00,120.36,120.54,120.36,120.5,9949.0,90.9883,91.1243,90.9883,91.0941,9949.0
2017-09-08 10:55:00,120.55,120.59,120.44,120.53,5134.0,91.1319,91.1621,91.0487,91.1168,5134.0
2017-09-08 11:00:00,120.51,120.75,120.51,120.71,6399.0,91.1017,91.2831,91.1017,91.2529,6399.0
2017-09-08 11:05:00,120.84,120.84,120.67,120.67,4641.0,91.3511,91.3511,91.2226,91.2226,4641.0
2017-09-08 11:10:00,120.67,120.8,120.65,120.8,3388.0,91.2226,91.3209,91.2075,91.3209,3388.0
2017-09-08 11:15:00,120.8,120.94,120.77,120.85,12248.0,91.3209,91.4267,91.2982,91.3587,12248.0
2017-09-08 11:20:00,120.84,120.89,120.75,120.75,7054.0,91.3511,91.3889,91.2831,91.2831,7054.0
2017-09-08 11:25:00,120.79,120.81,120.71,120.71,2551.0,91.3133,91.3285,91.2529,91.2529,2551.0
2017-09-08 11:30:00,120.68,120.81,120.6,120.73,11443.0,91.2302,91.3285,91.1697,91.268,11443.0
2017-09-08 11:35:00,120.71,120.76,120.64,120.76,11714.0,91.2529,91.2907,91.1999,91.2907,11714.0
2017-09-08 11:40:00,120.81,120.83,120.76,120.76,2205.0,91.3285,91.3436,91.2907,91.2907,2205.0
2017-09-08 11:45:00,120.82,120.89,120.82,120.83,3733.0,91.336,91.3889,91.336,91.3436,3733.0
2017-09-08 11:50:00,120.87,120.88,120.79,120.81,4896.0,91.3738,91.3814,91.3133,91.3285,4896.0
2017-09-08 11:55:00,120.85,120.94,120.83,120.83,3010.0,91.3587,91.4267,91.3436,91.3436,3010.0
2017-09-08 12:00:00,120.89,120.89,120.82,120.85,5444.0,91.3889,91.3889,91.336,91.3587,5444.0
2017-09-08 12:05:00,120.85,120.91,120.8,120.86,3501.0,91.3587,91.404,91.3209,91.3662,3501.0
2017-09-08 12:10:00,120.85,120.91,120.82,120.91,4460.0,91.3587,91.404,91.336,91.404,4460.0
2017-09-08 12:15:00,120.88,120.88,120.74,120.74,3059.0,91.3814,91.3814,91.2755,91.2755,3059.0
2017-09-08 12:20:00,120.73,120.79,120.66,120.66,4802.0,91.268,91.3133,91.2151,91.2151,4802.0
2017-09-08 12:25:00,120.66,120.8,120.66,120.74,5079.0,91.2151,91.3209,91.2151,91.2755,5079.0
2017-09-08 12:30:00,120.71,120.89,120.71,120.89,6325.0,91.2529,91.3889,91.2529,91.3889,6325.0
2017-09-08 12:35:00,120.91,121.0,120.9,121.0,10886.0,91.404,91.4721,91.3965,91.4721,10886.0
2017-09-08 12:40:00,120.98,121.02,120.96,121.01,4579.0,91.457,91.4872,91.4418,91.4796,4579.0
2017-09-08 12:45:00,121.01,121.05,120.95,120.99,5146.0,91.4796,91.5099,91.4343,91.4645,5146.0
2017-09-08 12:50:00,121.01,121.01,120.93,120.93,4422.0,91.4796,91.4796,91.4192,91.4192,4422.0
2017-09-08 12:55:00,120.93,120.94,120.79,120.86,8395.0,91.4192,91.4267,91.3133,91.3662,8395.0
2017-09-08 13:00:00,120.83,120.85,120.8,120.8,2712.0,91.3436,91.3587,91.3209,91.3209,2712.0
2017-09-08 13:05:00,120.85,120.88,120.85,120.87,4284.0,91.3587,91.3814,91.3587,91.3738,4284.0
2017-09-08 13:10:00,120.88,120.92,120.87,120.91,9044.0,91.3814,91.4116,91.3738,91.404,9044.0
2017-09-08 13:15:00,120.92,120.92,120.85,120.89,5173.0,91.4116,91.4116,91.3587,91.3889,5173.0
2017-09-08 13:20:00,120.89,120.92,120.85,120.85,3999.0,91.3889,91.4116,91.3587,91.3587,3999.0
2017-09-08 13:25:00,120.85,120.87,120.84,120.85,2754.0,91.3587,91.3738,91.3511,91.3587,2754.0
2017-09-08 13:30:00,120.84,120.86,120.76,120.76,4413.0,91.3511,91.3662,91.2907,91.2907,4413.0
2017-09-08 13:35:00,120.74,120.76,120.72,120.73,1600.0,91.2755,91.2907,91.2604,91.268,1600.0
2017-09-08 13:40:00,120.75,120.77,120.67,120.67,3635.0,91.2831,91.2982,91.2226,91.2226,3635.0
2017-09-08 13:45:00,120.66,120.69,120.64,120.66,8293.0,91.2151,91.2377,91.1999,91.2151,8293.0
2017-09-08 13:50:00,120.68,120.77,120.64,120.77,10115.0,91.2302,91.2982,91.1999,91.2982,10115.0
2017-09-08 13:55:00,120.78,120.8,120.65,120.68,7470.0,91.3058,91.3209,91.2075,91.2302,7470.0
2017-09-08 14:00:00,120.7,120.7,120.6,120.62,7364.0,91.2453,91.2453,91.1697,91.1848,7364.0
2017-09-08 14:05:00,120.62,120.7,120.61,120.7,7152.0,91.1848,91.2453,91.1773,91.2453,7152.0
2017-09-08 14:10:00,120.7,120.77,120.7,120.72,7573.0,91.2453,91.2982,91.2453,91.2604,7573.0
2017-09-08 14:15:00,120.75,120.77,120.67,120.67,2727.0,91.2831,91.2982,91.2226,91.2226,2727.0
2017-09-08 14:20:00,120.65,120.75,120.65,120.75,6657.0,91.2075,91.2831,91.2075,91.2831,6657.0
2017-09-08 14:25:00,120.76,120.86,120.74,120.85,8933.0,91.2907,91.3662,91.2755,91.3587,8933.0
2017-09-08 14:30:00,120.85,120.93,120.84,120.85,13411.0,91.3587,91.4192,91.3511,91.3587,13411.0
2017-09-08 14:35:00,120.87,120.91,120.83,120.83,5100.0,91.3738,91.404,91.3436,91.3436,5100.0
2017-09-08 14:40:00,120.82,120.83,120.77,120.8,4574.0,91.336,91.3436,91.2982,91.3209,4574.0
2017-09-08 14:45:00,120.78,120.82,120.78,120.82,6323.0,91.3058,91.336,91.3058,91.336,6323.0
2017-09-08 14:50:00,120.84,120.96,120.82,120.96,10303.0,91.3511,91.4418,91.336,91.4418,10303.0
2017-09-08 14:55:00,120.96,121.05,120.92,121.05,8400.0,91.4418,91.5099,91.4116,91.5099,8400.0
2017-09-08 15:00:00,121.06,121.12,121.0,121.08,12398.0,91.5174,91.5628,91.4721,91.5326,12398.0
2017-09-08 15:05:00,121.09,121.14,120.96,120.96,10089.0,91.5401,91.5779,91.4418,91.4418,10089.0
2017-09-08 15:10:00,120.98,121.03,120.88,120.88,6387.0,91.457,91.4948,91.3814,91.3814,6387.0
2017-09-08 15:15:00,120.9,120.95,120.81,120.85,8724.0,91.3965,91.4343,91.3285,91.3587,8724.0
2017-09-08 15:20:00,120.81,120.9,120.79,120.79,11896.0,91.3285,91.3965,91.3133,91.3133,11896.0
2017-09-08 15:25:00,120.78,120.81,120.69,120.72,10230.0,91.3058,91.3285,91.2377,91.2604,10230.0
2017-09-08 15:30:00,120.7,120.7,120.54,120.55,7543.0,91.2453,91.2453,91.1243,91.1319,7543.0
2017-09-08 15:35:00,120.55,120.74,120.54,120.71,14184.0,91.1319,91.2755,91.1243,91.2529,14184.0
2017-09-08 15:40:00,120.69,120.81,120.67,120.74,14532.0,91.2377,91.3285,91.2226,91.2755,14532.0
2017-09-08 15:45:00,120.73,120.77,120.7,120.7,12803.0,91.268,91.2982,91.2453,91.2453,12803.0
2017-09-08 15:50:00,120.7,120.71,120.6,120.69,20353.0,91.2453,91.2529,91.1697,91.2377,20353.0
2017-09-08 15:55:00,120.67,120.72,120.61,120.67,41894.0,91.2226,91.2604,91.1773,91.2226,41894.0
2017-09-11 09:30:00,121.77,124.1,121.77,122.72,79173.0,92.0542,93.8156,92.0542,92.7723,79173.0
2017-09-11 09:35:00,122.87,124.2,122.85,124.2,31975.0,92.8857,93.8912,92.8706,93.8912,31975.0
2017-09-11 09:40:00,124.1,124.38,123.9,124.18,49100.0,93.8156,94.0273,93.6644,93.8761,49100.0
2017-09-11 09:45:00,124.18,124.96,124.0,124.91,32469.0,93.8761,94.4657,93.74,94.4279,32469.0
2017-09-11 09:50:00,124.92,124.92,124.46,124.64,44119.0,94.4355,94.4355,94.0877,94.2238,44119.0
2017-09-11 09:55:00,124.73,125.22,124.69,125.01,58998.0,94.2918,94.6623,94.2616,94.5035,58998.0
2017-09-11 10:00:00,125.11,125.69,125.08,125.34,59312.0,94.5791,95.0176,94.5564,94.753,59312.0
2017-09-11 10:05:00,125.28,125.33,124.83,124.98,49594.0,94.7076,94.7454,94.3674,94.4808,49594.0
2017-09-11 10:10:00,125.03,125.13,124.79,125.0,38989.0,94.5186,94.5942,94.3372,94.496,38989.0
2017-09-11 10:15:00,125.0,125.34,124.99,125.21,34394.0,94.496,94.753,94.4884,94.6547,34394.0
2017-09-11 10:20:00,125.25,125.44,125.23,125.42,28041.0,94.6849,94.8286,94.6698,94.8135,28041.0
2017-09-11 10:25:00,125.46,125.85,125.36,125.81,24741.0,94.8437,95.1385,94.7681,95.1083,24741.0
2017-09-11 10:30:00,125.79,125.88,125.44,125.88,26035.0,95.0932,95.1612,94.8286,95.1612,26035.0
2017-09-11 10:35:00,125.91,125.95,125.71,125.74,38295.0,95.1839,95.2141,95.0327,95.0554,38295.0
2017-09-11 10:40:00,125.72,125.75,125.26,125.65,33529.0,95.0403,95.0629,94.6925,94.9873,33529.0
2017-09-11 10:45:00,125.62,126.05,125.62,126.02,31888.0,94.9647,95.2897,94.9647,95.267,31888.0
2017-09-11 10:50:00,126.0,126.06,125.6,125.72,29883.0,95.2519,95.2973,94.9495,95.0403,29883.0
2017-09-11 10:55:00,125.72,125.83,125.63,125.63,26453.0,95.0403,95.1234,94.9722,94.9722,26453.0
2017-09-11 11:00:00,125.63,125.66,125.27,125.38,33555.0,94.9722,94.9949,94.7001,94.7832,33555.0
2017-09-11 11:05:00,125.38,125.62,125.36,125.54,20951.0,94.7832,94.9647,94.7681,94.9042,20951.0
2017-09-11 11:10:00,125.55,125.61,125.33,125.57,16108.0,94.9117,94.9571,94.7454,94.9269,16108.0
2017-09-11 11:15:00,125.59,125.82,125.59,125.82,22092.0,94.942,95.1158,94.942,95.1158,22092.0
2017-09-11 11:20:00,125.83,126.14,125.8,125.98,19101.0,95.1234,95.3578,95.1007,95.2368,19101.0
2017-09-11 11:25:00,125.99,126.03,125.77,125.98,16276.0,95.2444,95.2746,95.0781,95.2368,16276.0
2017-09-11 11:30:00,125.98,126.19,125.94,125.94,28234.0,95.2368,95.3956,95.2066,95.2066,28234.0
2017-09-11 11:35:00,125.91,126.08,125.84,126.01,25226.0,95.1839,95.3124,95.131,95.2595,25226.0
2017-09-11 11:40:00,126.0,126.16,125.9,126.12,20499.0,95.2519,95.3729,95.1763,95.3426,20499.0
2017-09-11 11:45:00,126.12,126.31,125.93,126.26,33570.0,95.3426,95.4863,95.199,95.4485,33570.0
2017-09-11 11:50:00,126.28,126.36,125.87,126.04,32700.0,95.4636,95.5241,95.1536,95.2822,32700.0
2017-09-11 11:55:00,126.01,126.1,125.85,126.06,23366.0,95.2595,95.3275,95.1385,95.2973,23366.0
2017-09-11 12:00:00,126.06,126.08,125.84,125.99,21058.0,95.2973,95.3124,95.131,95.2444,21058.0
2017-09-11 12:05:00,125.97,126.11,125.97,126.05,20525.0,95.2292,95.3351,95.2292,95.2897,20525.0
2017-09-11 12:10:00,126.0,126.13,126.0,126.03,21772.0,95.2519,95.3502,95.2519,95.2746,21772.0
2017-09-11 12:15:00,126.05,126.21,126.04,126.11,25684.0,95.2897,95.4107,95.2822,95.3351,25684.0
2017-09-11 12:20:00,126.12,126.14,126.08,126.13,15690.0,95.3426,95.3578,95.3124,95.3502,15690.0
2017-09-11 12:25:00,126.13,126.15,125.81,125.9,19060.0,95.3502,95.3653,95.1083,95.1763,19060.0
2017-09-11 12:30:00,125.91,126.06,125.89,126.06,16188.0,95.1839,95.2973,95.1688,95.2973,16188.0
2017-09-11 12:35:00,126.08,126.09,125.96,126.0,19124.0,95.3124,95.32,95.2217,95.2519,19124.0
2017-09-11 12:40:00,125.98,126.42,125.97,126.42,21036.0,95.2368,95.5694,95.2292,95.5694,21036.0
2017-09-11 12:45:00,126.4,126.48,126.29,126.29,29489.0,95.5543,95.6148,95.4712,95.4712,29489.0
2017-09-11 12:50:00,126.35,126.53,126.29,126.44,13083.0,95.5165,95.6526,95.4712,95.5845,13083.0
2017-09-11 12:55:00,126.45,126.54,126.31,126.46,17950.0,95.5921,95.6601,95.4863,95.5997,17950.0
2017-09-11 13:00:00,126.44,126.47,126.15,126.39,14073.0,95.5845,95.6072,95.3653,95.5468,14073.0
2017-09-11 13:05:00,126.4,126.44,126.34,126.43,9560.0,95.5543,95.5845,95.509,95.577,9560.0
2017-09-11 13:10:00,126.41,126.47,126.35,126.38,20214.0,95.5619,95.6072,95.5165,95.5392,20214.0
2017-09-11 13:15:00,126.44,126.58,126.39,126.43,15940.0,95.5845,95.6904,95.5468,95.577,15940.0
2017-09-11 13:20:00,126.42,126.47,126.31,126.31,9600.0,95.5694,95.6072,95.4863,95.4863,9600.0
2017-09-11 13:25:00,126.37,126.41,126.28,126.4,11079.0,95.5316,95.5619,95.4636,95.5543,11079.0
2017-09-11 13:30:00,126.39,126.6,126.38,126.57,16690.0,95.5468,95.7055,95.5392,95.6828,16690.0
2017-09-11 13:35:00,126.57,126.75,126.49,126.71,26896.0,95.6828,95.8189,95.6223,95.7887,26896.0
2017-09-11 13:40:00,126.7,126.73,126.49,126.6,27005.0,95.7811,95.8038,95.6223,95.7055,27005.0
2017-09-11 13:45:00,126.62,126.82,126.57,126.73,28792.0,95.7206,95.8718,95.6828,95.8038,28792.0
2017-09-11 13:50:00,126.76,127.1,126.73,127.1,30943.0,95.8265,96.0835,95.8038,96.0835,30943.0
2017-09-11 13:55:00,127.09,127.23,126.85,127.05,37882.0,96.0759,96.1818,95.8945,96.0457,37882.0
2017-09-11 14:00:00,127.05,127.08,126.86,126.98,25354.0,96.0457,96.0684,95.9021,95.9928,25354.0
2017-09-11 14:05:00,126.97,126.98,126.47,126.59,51766.0,95.9852,95.9928,95.6072,95.6979,51766.0
2017-09-11 14:10:00,126.62,126.72,126.55,126.56,15172.0,95.7206,95.7962,95.6677,95.6753,15172.0
2017-09-11 14:15:00,126.56,126.69,126.48,126.59,29306.0,95.6753,95.7735,95.6148,95.6979,29306.0
2017-09-11 14:20:00,126.63,126.77,126.54,126.63,30238.0,95.7282,95.834,95.6601,95.7282,30238.0
2017-09-11 14:25:00,126.68,126.72,126.37,126.59,20727.0,95.766,95.7962,95.5316,95.6979,20727.0
2017-09-11 14:30:00,126.57,126.81,126.53,126.75,17647.0,95.6828,95.8643,95.6526,95.8189,17647.0
2017-09-11 14:35:00,126.74,126.75,126.56,126.66,25633.0,95.8113,95.8189,95.6753,95.7509,25633.0
2017-09-11 14:40:00,126.67,126.69,126.42,126.48,26708.0,95.7584,95.7735,95.5694,95.6148,26708.0
2017-09-11 14:45:00,126.45,126.51,126.34,126.38,24394.0,95.5921,95.6375,95.509,95.5392,24394.0
2017-09-11 14:50:00,126.36,126.49,126.34,126.44,27212.0,95.5241,95.6223,95.509,95.5845,27212.0
2017-09-11 14:55:00,126.46,126.46,126.34,126.43,25187.0,95.5997,95.5997,95.509,95.577,25187.0
2017-09-11 15:00:00,126.43,126.55,126.43,126.45,25163.0,95.577,95.6677,95.577,95.5921,25163.0
2017-09-11 15:05:00,126.47,126.49,126.34,126.42,29084.0,95.6072,95.6223,95.509,95.5694,29084.0
2017-09-11 15:10:00,126.43,126.46,126.37,126.42,27696.0,95.577,95.5997,95.5316,95.5694,27696.0
2017-09-11 15:15:00,126.4,126.4,126.19,126.32,46735.0,95.5543,95.5543,95.3956,95.4938,46735.0
2017-09-11 15:20:00,126.34,126.34,125.92,126.01,31924.0,95.509,95.509,95.1914,95.2595,31924.0
2017-09-11 15:25:00,126.01,126.12,125.97,125.97,23152.0,95.2595,95.3426,95.2292,95.2292,23152.0
2017-09-11 15:30:00,125.96,126.13,125.96,125.99,23116.0,95.2217,95.3502,95.2217,95.2444,23116.0
2017-09-11 15:35:00,126.01,126.18,125.91,126.18,27546.0,95.2595,95.388,95.1839,95.388,27546.0
2017-09-11 15:40:00,126.18,126.2,125.9,125.92,40966.0,95.388,95.4031,95.1763,95.1914,40966.0
2017-09-11 15:45:00,125.93,126.22,125.91,126.21,36904.0,95.199,95.4182,95.1839,95.4107,36904.0
2017-09-11 15:50:00,126.22,126.26,125.99,126.02,56680.0,95.4182,95.4485,95.2444,95.267,56680.0
2017-09-11 15:55:00,126.02,126.07,125.98,126.06,116910.0,95.267,95.3048,95.2368,95.2973,116910.0
2017-09-12 09:30:00,125.9,126.2,125.23,125.91,21816.0,95.1763,95.4031,94.6698,95.1839,21816.0
2017-09-12 09:35:00,125.84,126.3,125.71,126.26,19546.0,95.131,95.4787,95.0327,95.4485,19546.0
2017-09-12 09:40:00,126.22,126.51,126.19,126.29,15887.0,95.4182,95.6375,95.3956,95.4712,15887.0
2017-09-12 09:45:00,126.33,126.44,125.66,125.66,19136.0,95.5014,95.5845,94.9949,94.9949,19136.0
2017-09-12 09:50:00,125.62,125.66,125.3,125.51,23010.0,94.9647,94.9949,94.7227,94.8815,23010.0
2017-09-12 09:55:00,125.54,125.65,125.3,125.37,17129.0,94.9042,94.9873,94.7227,94.7757,17129.0
2017-09-12 10:00:00,125.39,125.39,125.1,125.13,18976.0,94.7908,94.7908,94.5716,94.5942,18976.0
2017-09-12 10:05:00,125.19,125.32,124.94,125.13,14197.0,94.6396,94.7379,94.4506,94.5942,14197.0
2017-09-12 10:10:00,125.1,125.23,125.09,125.15,8769.0,94.5716,94.6698,94.564,94.6094,8769.0
2017-09-12 10:15:00,125.13,125.24,125.01,125.23,17070.0,94.5942,94.6774,94.5035,94.6698,17070.0
2017-09-12 10:20:00,125.23,125.35,125.16,125.29,9688.0,94.6698,94.7605,94.6169,94.7152,9688.0
2017-09-12 10:25:00,125.25,125.28,124.83,124.83,14757.0,94.6849,94.7076,94.3674,94.3674,14757.0
2017-09-12 10:30:00,124.88,124.97,124.74,124.81,16676.0,94.4052,94.4733,94.2994,94.3523,16676.0
2017-09-12 10:35:00,124.84,124.88,124.67,124.84,21196.0,94.375,94.4052,94.2465,94.375,21196.0
2017-09-12 10:40:00,124.87,124.87,124.74,124.74,11561.0,94.3977,94.3977,94.2994,94.2994,11561.0
2017-09-12 10:45:00,124.74,124.74,124.6,124.61,14210.0,94.2994,94.2994,94.1936,94.2011,14210.0
2017-09-12 10:50:00,124.65,124.96,124.61,124.89,25288.0,94.2314,94.4657,94.2011,94.4128,25288.0
2017-09-12 10:55:00,124.85,124.85,124.62,124.63,21159.0,94.3826,94.3826,94.2087,94.2162,21159.0
2017-09-12 11:00:00,124.63,124.7,124.11,124.17,30790.0,94.2162,94.2692,93.8231,93.8685,30790.0
2017-09-12 11:05:00,124.17,124.38,123.81,123.96,29673.0,93.8685,94.0273,93.5964,93.7097,29673.0
2017-09-12 11:10:00,123.94,124.27,123.94,124.25,16737.0,93.6946,93.9441,93.6946,93.929,16737.0
2017-09-12 11:15:00,124.23,124.25,123.96,124.23,30470.0,93.9139,93.929,93.7097,93.9139,30470.0
2017-09-12 11:20:00,124.21,124.55,124.2,124.53,19302.0,93.8987,94.1558,93.8912,94.1407,19302.0
2017-09-12 11:25:00,124.57,124.64,124.5,124.64,13525.0,94.1709,94.2238,94.118,94.2238,13525.0
2017-09-12 11:30:00,124.64,124.73,124.53,124.61,15863.0,94.2238,94.2918,94.1407,94.2011,15863.0
2017-09-12 11:35:00,124.61,124.85,124.57,124.8,12536.0,94.2011,94.3826,94.1709,94.3448,12536.0
2017-09-12 11:40:00,124.79,124.9,124.67,124.85,17032.0,94.3372,94.4204,94.2465,94.3826,17032.0
2017-09-12 11:45:00,124.83,124.92,124.81,124.91,13041.0,94.3674,94.4355,94.3523,94.4279,13041.0
2017-09-12 11:50:00,124.9,124.91,124.53,124.91,21329.0,94.4204,94.4279,94.1407,94.4279,21329.0
2017-09-12 11:55:00,124.91,125.14,124.89,125.08,17942.0,94.4279,94.6018,94.4128,94.5564,17942.0
2017-09-12 12:00:00,125.06,125.35,125.05,125.23,19302.0,94.5413,94.7605,94.5338,94.6698,19302.0
2017-09-12 12:05:00,125.26,125.35,124.97,125.33,15082.0,94.6925,94.7605,94.4733,94.7454,15082.0
2017-09-12 12:10:00,125.35,125.35,124.71,124.83,26556.0,94.7605,94.7605,94.2767,94.3674,26556.0
2017-09-12 12:15:00,124.81,124.92,124.8,124.92,16650.0,94.3523,94.4355,94.3448,94.4355,16650.0
2017-09-12 12:20:00,124.9,124.92,124.67,124.71,18406.0,94.4204,94.4355,94.2465,94.2767,18406.0
2017-09-12 12:25:00,124.75,124.79,124.68,124.73,8397.0,94.307,94.3372,94.254,94.2918,8397.0
2017-09-12 12:30:00,124.76,124.83,124.62,124.62,10767.0,94.3145,94.3674,94.2087,94.2087,10767.0
2017-09-12 12:35:00,124.6,124.81,124.6,124.75,5900.0,94.1936,94.3523,94.1936,94.307,5900.0
2017-09-12 12:40:00,124.77,124.91,124.68,124.87,12507.0,94.3221,94.4279,94.254,94.3977,12507.0
2017-09-12 12:45:00,124.89,125.16,124.88,125.01,15427.0,94.4128,94.6169,94.4052,94.5035,15427.0
2017-09-12 12:50:00,125.03,125.35,124.98,125.35,22488.0,94.5186,94.7605,94.4808,94.7605,22488.0
2017-09-12 12:55:00,125.37,125.39,125.06,125.1,11850.0,94.7757,94.7908,94.5413,94.5716,11850.0
2017-09-12 13:00:00,125.08,125.23,124.99,125.16,12282.0,94.5564,94.6698,94.4884,94.6169,12282.0
2017-09-12 13:05:00,125.2,125.2,124.94,125.1,5626.0,94.6471,94.6471,94.4506,94.5716,5626.0
2017-09-12 13:10:00,125.1,125.17,125.07,125.17,4169.0,94.5716,94.6245,94.5489,94.6245,4169.0
2017-09-12 13:15:00,125.12,125.23,125.06,125.21,7923.0,94.5867,94.6698,94.5413,94.6547,7923.0
2017-09-12 13:20:00,125.22,125.23,125.1,125.12,7746.0,94.6623,94.6698,94.5716,94.5867,7746.0
2017-09-12 13:25:00,125.09,125.15,124.88,125.05,14825.0,94.564,94.6094,94.4052,94.5338,14825.0
2017-09-12 13:30:00,125.03,125.03,124.92,124.99,8289.0,94.5186,94.5186,94.4355,94.4884,8289.0
2017-09-12 13:35:00,125.03,125.03,124.85,124.85,8939.0,94.5186,94.5186,94.3826,94.3826,8939.0
2017-09-12 13:40:00,124.9,125.01,124.69,124.69,25695.0,94.4204,94.5035,94.2616,94.2616,25695.0
2017-09-12 13:45:00,124.76,124.87,124.63,124.68,20773.0,94.3145,94.3977,94.2162,94.254,20773.0
2017-09-12 13:50:00,124.68,124.73,124.51,124.53,17917.0,94.254,94.2918,94.1255,94.1407,17917.0
2017-09-12 13:55:00,124.56,124.58,124.38,124.38,10008.0,94.1633,94.1784,94.0273,94.0273,10008.0
2017-09-12 14:00:00,124.38,124.38,124.15,124.2,17153.0,94.0273,94.0273,93.8534,93.8912,17153.0
2017-09-12 14:05:00,124.18,124.18,123.95,124.05,20103.0,93.8761,93.8761,93.7022,93.7778,20103.0
2017-09-12 14:10:00,124.03,124.09,123.91,123.98,25271.0,93.7627,93.808,93.672,93.7249,25271.0
2017-09-12 14:15:00,124.01,124.37,123.97,124.37,32251.0,93.7475,94.0197,93.7173,94.0197,32251.0
2017-09-12 14:20:00,124.38,124.38,124.1,124.14,17292.0,94.0273,94.0273,93.8156,93.8458,17292.0
2017-09-12 14:25:00,124.19,124.27,124.13,124.24,19694.0,93.8836,93.9441,93.8383,93.9214,19694.0
2017-09-12 14:30:00,124.27,124.35,124.09,124.23,11651.0,93.9441,94.0046,93.808,93.9139,11651.0
2017-09-12 14:35:00,124.24,124.41,124.07,124.14,23765.0,93.9214,94.0499,93.7929,93.8458,23765.0
2017-09-12 14:40:00,124.15,124.48,124.13,124.41,12577.0,93.8534,94.1029,93.8383,94.0499,12577.0
2017-09-12 14:45:00,124.42,124.65,124.39,124.49,17968.0,94.0575,94.2314,94.0348,94.1104,17968.0
2017-09-12 14:50:00,124.52,124.66,124.36,124.5,15271.0,94.1331,94.2389,94.0121,94.118,15271.0
2017-09-12 14:55:00,124.5,124.62,124.48,124.57,24950.0,94.118,94.2087,94.1029,94.1709,24950.0
2017-09-12 15:00:00,124.55,124.73,124.52,124.65,37428.0,94.1558,94.2918,94.1331,94.2314,37428.0
2017-09-12 15:05:00,124.67,124.79,124.56,124.67,25037.0,94.2465,94.3372,94.1633,94.2465,25037.0
2017-09-12 15:10:00,124.66,124.69,124.48,124.58,19386.0,94.2389,94.2616,94.1029,94.1784,19386.0
2017-09-12 15:15:00,124.56,124.67,124.44,124.45,18065.0,94.1633,94.2465,94.0726,94.0802,18065.0
2017-09-12 15:20:00,124.46,124.9,124.45,124.87,21158.0,94.0877,94.4204,94.0802,94.3977,21158.0
2017-09-12 15:25:00,124.89,125.23,124.89,125.03,30646.0,94.4128,94.6698,94.4128,94.5186,30646.0
2017-09-12 15:30:00,125.0,125.24,124.94,125.13,31203.0,94.496,94.6774,94.4506,94.5942,31203.0
2017-09-12 15:35:00,125.1,125.11,124.85,124.95,28087.0,94.5716,94.5791,94.3826,94.4582,28087.0
2017-09-12 15:40:00,124.94,124.95,124.77,124.78,26914.0,94.4506,94.4582,94.3221,94.3296,26914.0
2017-09-12 15:45:00,124.75,124.86,124.58,124.8,48047.0,94.307,94.3901,94.1784,94.3448,48047.0
2017-09-12 15:50:00,124.78,124.83,124.66,124.8,52255.0,94.3296,94.3674,94.2389,94.3448,52255.0
2017-09-12 15:55:00,124.79,124.8,124.58,124.77,92145.0,94.3372,94.3448,94.1784,94.3221,92145.0
2017-09-13 09:30:00,124.47,124.7,123.63,124.03,47895.0,94.0953,94.2692,93.4603,93.7627,47895.0
2017-09-13 09:35:00,124.03,124.03,122.95,123.09,45719.0,93.7627,93.7627,92.9462,93.0521,45719.0
2017-09-13 09:40:00,123.06,123.33,122.71,122.86,54803.0,93.0294,93.2335,92.7648,92.8782,54803.0
2017-09-13 09:45:00,122.84,122.9,122.49,122.58,58457.0,92.8631,92.9084,92.5985,92.6665,58457.0
2017-09-13 09:50:00,122.57,122.59,121.99,122.32,33195.0,92.659,92.6741,92.2205,92.47,33195.0
2017-09-13 09:55:00,122.31,122.38,122.01,122.23,30375.0,92.4624,92.5153,92.2356,92.4019,30375.0
2017-09-13 10:00:00,122.23,122.38,122.05,122.09,33923.0,92.4019,92.5153,92.2659,92.2961,33923.0
2017-09-13 10:05:00,122.0,122.1,121.75,122.0,33968.0,92.2281,92.3036,92.0391,92.2281,33968.0
2017-09-13 10:10:00,122.01,122.15,121.89,121.95,30600.0,92.2356,92.3414,92.1449,92.1903,30600.0
2017-09-13 10:15:00,121.94,122.0,121.85,121.95,24333.0,92.1827,92.2281,92.1147,92.1903,24333.0
2017-09-13 10:20:00,121.88,121.95,121.7,121.89,25686.0,92.1373,92.1903,92.0013,92.1449,25686.0
2017-09-13 10:25:00,121.87,121.89,121.35,121.35,30112.0,92.1298,92.1449,91.7367,91.7367,30112.0
2017-09-13 10:30:00,121.24,121.62,121.24,121.43,14014.0,91.6535,91.9408,91.6535,91.7972,14014.0
2017-09-13 10:35:00,121.41,121.86,121.41,121.76,40023.0,91.782,92.1222,91.782,92.0466,40023.0
2017-09-13 10:40:00,121.74,121.96,121.61,121.77,29207.0,92.0315,92.1978,91.9332,92.0542,29207.0
2017-09-13 10:45:00,121.77,122.0,121.67,121.76,14426.0,92.0542,92.2281,91.9786,92.0466,14426.0
2017-09-13 10:50:00,121.7,121.76,121.51,121.73,19206.0,92.0013,92.0466,91.8576,92.0239,19206.0
2017-09-13 10:55:00,121.8,121.99,121.8,121.92,19031.0,92.0769,92.2205,92.0769,92.1676,19031.0
2017-09-13 11:00:00,121.92,122.0,121.65,121.67,33380.0,92.1676,92.2281,91.9635,91.9786,33380.0
2017-09-13 11:05:00,121.69,121.71,121.53,121.55,49220.0,91.9937,92.0088,91.8727,91.8879,49220.0
2017-09-13 11:10:00,121.55,121.71,121.54,121.68,11894.0,91.8879,92.0088,91.8803,91.9861,11894.0
2017-09-13 11:15:00,121.67,121.68,121.36,121.44,17270.0,91.9786,91.9861,91.7442,91.8047,17270.0
2017-09-13 11:20:00,121.47,121.49,121.28,121.28,9567.0,91.8274,91.8425,91.6838,91.6838,9567.0
2017-09-13 11:25:00,121.33,121.52,121.27,121.5,16411.0,91.7216,91.8652,91.6762,91.8501,16411.0
2017-09-13 11:30:00,121.48,121.58,121.42,121.55,4959.0,91.8349,91.9105,91.7896,91.8879,4959.0
2017-09-13 11:35:00,121.58,121.62,121.05,121.09,17930.0,91.9105,91.9408,91.5099,91.5401,17930.0
2017-09-13 11:40:00,121.1,121.46,121.07,121.39,15450.0,91.5477,91.8198,91.525,91.7669,15450.0
2017-09-13 11:45:00,121.39,121.39,121.07,121.16,9100.0,91.7669,91.7669,91.525,91.593,9100.0
2017-09-13 11:50:00,121.15,121.18,121.04,121.09,10350.0,91.5855,91.6082,91.5023,91.5401,10350.0
2017-09-13 11:55:00,121.04,121.25,121.04,121.14,11576.0,91.5023,91.6611,91.5023,91.5779,11576.0
2017-09-13 12:00:00,121.13,121.15,120.93,121.08,12090.0,91.5704,91.5855,91.4192,91.5326,12090.0
2017-09-13 12:05:00,121.1,121.51,121.1,121.48,11808.0,91.5477,91.8576,91.5477,91.8349,11808.0
2017-09-13 12:10:00,121.49,121.49,121.16,121.19,12000.0,91.8425,91.8425,91.593,91.6157,12000.0
2017-09-13 12:15:00,121.24,121.4,121.22,121.25,12348.0,91.6535,91.7745,91.6384,91.6611,12348.0
2017-09-13 12:20:00,121.22,121.23,121.04,121.04,12552.0,91.6384,91.646,91.5023,91.5023,12552.0
2017-09-13 12:25:00,121.04,121.04,120.74,120.88,18506.0,91.5023,91.5023,91.2755,91.3814,18506.0
2017-09-13 12:30:00,120.84,120.94,120.77,120.85,15980.0,91.3511,91.4267,91.2982,91.3587,15980.0
2017-09-13 12:35:00,120.88,120.9,120.77,120.82,18367.0,91.3814,91.3965,91.2982,91.336,18367.0
2017-09-13 12:40:00,120.83,121.04,120.83,120.99,18790.0,91.3436,91.5023,91.3436,91.4645,18790.0
2017-09-13 12:45:00,120.97,121.04,120.81,120.82,15301.0,91.4494,91.5023,91.3285,91.336,15301.0
2017-09-13 12:50:00,120.84,120.86,120.77,120.77,15214.0,91.3511,91.3662,91.2982,91.2982,15214.0
2017-09-13 12:55:00,120.78,121.03,120.75,121.03,15116.0,91.3058,91.4948,91.2831,91.4948,15116.0
2017-09-13 13:00:00,121.03,121.16,120.98,121.06,15303.0,91.4948,91.593,91.457,91.5174,15303.0
2017-09-13 13:05:00,121.09,121.2,121.0,121.14,9514.0,91.5401,91.6233,91.4721,91.5779,9514.0
2017-09-13 13:10:00,121.13,121.13,120.78,120.86,14456.0,91.5704,91.5704,91.3058,91.3662,14456.0
2017-09-13 13:15:00,120.9,121.16,120.89,121.15,11441.0,91.3965,91.593,91.3889,91.5855,11441.0
2017-09-13 13:20:00,121.15,121.21,120.92,121.04,11187.0,91.5855,91.6308,91.4116,91.5023,11187.0
2017-09-13 13:25:00,121.05,121.05,120.88,120.88,8846.0,91.5099,91.5099,91.3814,91.3814,8846.0
2017-09-13 13:30:00,120.91,121.02,120.78,120.82,10766.0,91.404,91.4872,91.3058,91.336,10766.0
2017-09-13 13:35:00,120.81,120.87,120.71,120.85,18030.0,91.3285,91.3738,91.2529,91.3587,18030.0
2017-09-13 13:40:00,120.86,120.88,120.73,120.77,7953.0,91.3662,91.3814,91.268,91.2982,7953.0
2017-09-13 13:45:00,120.77,120.91,120.73,120.78,29059.0,91.2982,91.404,91.268,91.3058,29059.0
2017-09-13 13:50:00,120.78,120.94,120.7,120.7,23368.0,91.3058,91.4267,91.2453,91.2453,23368.0
2017-09-13 13:55:00,120.68,120.7,120.12,120.19,28239.0,91.2302,91.2453,90.8068,90.8598,28239.0
2017-09-13 14:00:00,120.22,120.38,120.18,120.21,7434.0,90.8824,91.0034,90.8522,90.8749,7434.0
2017-09-13 14:05:00,120.21,120.29,120.12,120.29,11948.0,90.8749,90.9353,90.8068,90.9353,11948.0
2017-09-13 14:10:00,120.31,120.33,120.01,120.18,15946.0,90.9505,90.9656,90.7237,90.8522,15946.0
2017-09-13 14:15:00,120.16,120.17,120.08,120.15,21334.0,90.8371,90.8446,90.7766,90.8295,21334.0
2017-09-13 14:20:00,120.14,120.29,120.09,120.16,12937.0,90.822,90.9353,90.7842,90.8371,12937.0
2017-09-13 14:25:00,120.16,120.29,120.13,120.29,8131.0,90.8371,90.9353,90.8144,90.9353,8131.0
2017-09-13 14:30:00,120.29,120.32,120.14,120.3,17012.0,90.9353,90.958,90.822,90.9429,17012.0
2017-09-13 14:35:00,120.27,120.3,120.08,120.13,20406.0,90.9202,90.9429,90.7766,90.8144,20406.0
2017-09-13 14:40:00,120.1,120.3,120.1,120.2,27498.0,90.7917,90.9429,90.7917,90.8673,27498.0
2017-09-13 14:45:00,120.2,120.45,120.2,120.35,23692.0,90.8673,91.0563,90.8673,90.9807,23692.0
2017-09-13 14:50:00,120.35,120.52,120.35,120.52,18599.0,90.9807,91.1092,90.9807,91.1092,18599.0
2017-09-13 14:55:00,120.54,120.6,120.43,120.6,22411.0,91.1243,91.1697,91.0412,91.1697,22411.0
2017-09-13 15:00:00,120.59,120.81,120.54,120.81,48209.0,91.1621,91.3285,91.1243,91.3285,48209.0
2017-09-13 15:05:00,120.81,121.05,120.77,120.77,50859.0,91.3285,91.5099,91.2982,91.2982,50859.0
2017-09-13 15:10:00,120.8,121.1,120.8,120.98,28739.0,91.3209,91.5477,91.3209,91.457,28739.0
2017-09-13 15:15:00,121.0,121.32,120.79,120.93,43507.0,91.4721,91.714,91.3133,91.4192,43507.0
2017-09-13 15:20:00,120.97,121.33,120.96,121.29,43659.0,91.4494,91.7216,91.4418,91.6913,43659.0
2017-09-13 15:25:00,121.3,121.42,121.21,121.31,50181.0,91.6989,91.7896,91.6308,91.7064,50181.0
2017-09-13 15:30:00,121.29,121.58,121.28,121.55,55387.0,91.6913,91.9105,91.6838,91.8879,55387.0
2017-09-13 15:35:00,121.57,121.75,121.5,121.72,58522.0,91.903,92.0391,91.8501,92.0164,58522.0
2017-09-13 15:40:00,121.73,121.94,121.7,121.91,60604.0,92.0239,92.1827,92.0013,92.16,60604.0
2017-09-13 15:45:00,121.87,121.99,121.73,121.98,73675.0,92.1298,92.2205,92.0239,92.2129,73675.0
2017-09-13 15:50:00,121.98,122.0,121.71,121.71,100325.0,92.2129,92.2281,92.0088,92.0088,100325.0
2017-09-13 15:55:00,121.72,121.76,121.48,121.58,285025.0,92.0164,92.0466,91.8349,91.9105,285025.0
2017-09-14 09:30:00,120.85,121.05,120.0,120.36,31542.0,92.0613,92.2136,91.4138,91.688,31542.0
2017-09-14 09:35:00,120.32,120.37,119.13,119.57,36539.0,91.6575,91.6956,90.751,91.0862,36539.0
2017-09-14 09:40:00,119.52,119.87,119.46,119.75,43562.0,91.0481,91.3147,91.0024,91.2233,43562.0
2017-09-14 09:45:00,119.71,119.72,118.77,118.89,57554.0,91.1928,91.2005,90.4768,90.5682,57554.0
2017-09-14 09:50:00,118.9,119.39,118.83,119.21,40435.0,90.5758,90.9491,90.5225,90.812,40435.0
2017-09-14 09:55:00,119.25,119.32,118.5,118.76,45545.0,90.8424,90.8957,90.2711,90.4692,45545.0
2017-09-14 10:00:00,118.76,119.12,118.58,119.11,42126.0,90.4692,90.7434,90.332,90.7358,42126.0
2017-09-14 10:05:00,119.09,119.12,118.58,119.04,35729.0,90.7205,90.7434,90.332,90.6825,35729.0
2017-09-14 10:10:00,119.02,119.11,118.85,118.86,38102.0,90.6672,90.7358,90.5377,90.5453,38102.0
2017-09-14 10:15:00,118.89,119.12,118.85,119.11,31284.0,90.5682,90.7434,90.5377,90.7358,31284.0
2017-09-14 10:20:00,119.14,119.24,119.02,119.05,26891.0,90.7586,90.8348,90.6672,90.6901,26891.0
2017-09-14 10:25:00,119.06,119.46,119.04,119.46,40185.0,90.6977,91.0024,90.6825,91.0024,40185.0
2017-09-14 10:30:00,119.43,119.65,119.4,119.65,26926.0,90.9795,91.1471,90.9567,91.1471,26926.0
2017-09-14 10:35:00,119.68,119.68,119.28,119.28,19954.0,91.17,91.17,90.8653,90.8653,19954.0
2017-09-14 10:40:00,119.33,119.41,119.12,119.16,24266.0,90.9034,90.9643,90.7434,90.7739,24266.0
2017-09-14 10:45:00,119.17,119.34,119.08,119.12,16078.0,90.7815,90.911,90.7129,90.7434,16078.0
2017-09-14 10:50:00,119.12,119.12,118.86,119.09,36821.0,90.7434,90.7434,90.5453,90.7205,36821.0
2017-09-14 10:55:00,119.09,119.09,118.86,118.99,24251.0,90.7205,90.7205,90.5453,90.6444,24251.0
2017-09-14 11:00:00,118.99,119.05,118.95,119.03,49431.0,90.6444,90.6901,90.6139,90.6748,49431.0
2017-09-14 11:05:00,119.05,119.23,119.03,119.1,30535.0,90.6901,90.8272,90.6748,90.7282,30535.0
2017-09-14 11:10:00,119.08,119.11,118.95,119.05,18533.0,90.7129,90.7358,90.6139,90.6901,18533.0
2017-09-14 11:15:00,119.06,119.13,119.0,119.13,15218.0,90.6977,90.751,90.652,90.751,15218.0
2017-09-14 11:20:00,119.15,119.21,118.98,119.11,19392.0,90.7662,90.812,90.6367,90.7358,19392.0
2017-09-14 11:25:00,119.09,119.36,119.09,119.18,20717.0,90.7205,90.9262,90.7205,90.7891,20717.0
2017-09-14 11:30:00,119.18,119.3,119.03,119.08,18440.0,90.7891,90.8805,90.6748,90.7129,18440.0
2017-09-14 11:35:00,119.12,119.27,119.11,119.15,15882.0,90.7434,90.8577,90.7358,90.7662,15882.0
2017-09-14 11:40:00,119.16,119.16,118.98,119.11,30063.0,90.7739,90.7739,90.6367,90.7358,30063.0
2017-09-14 11:45:00,119.12,119.46,119.1,119.45,16793.0,90.7434,91.0024,90.7282,90.9948,16793.0
2017-09-14 11:50:00,119.49,119.76,119.38,119.67,17302.0,91.0253,91.2309,90.9415,91.1624,17302.0
2017-09-14 11:55:00,119.67,119.81,119.59,119.62,23374.0,91.1624,91.269,91.1014,91.1243,23374.0
2017-09-14 12:00:00,119.62,119.64,119.47,119.6,17932.0,91.1243,91.1395,91.01,91.109,17932.0
2017-09-14 12:05:00,119.6,119.6,119.33,119.4,14006.0,91.109,91.109,90.9034,90.9567,14006.0
2017-09-14 12:10:00,119.43,119.45,119.34,119.35,19879.0,90.9795,90.9948,90.911,90.9186,19879.0
2017-09-14 12:15:00,119.35,119.38,119.18,119.25,27276.0,90.9186,90.9415,90.7891,90.8424,27276.0
2017-09-14 12:20:00,119.23,119.26,119.16,119.22,22186.0,90.8272,90.85,90.7739,90.8196,22186.0
2017-09-14 12:25:00,119.23,119.32,119.2,119.24,21340.0,90.8272,90.8957,90.8043,90.8348,21340.0
2017-09-14 12:30:00,119.24,119.39,119.21,119.37,22099.0,90.8348,90.9491,90.812,90.9338,22099.0
2017-09-14 12:35:00,119.39,119.47,118.98,119.12,38249.0,90.9491,91.01,90.6367,90.7434,38249.0
2017-09-14 12:40:00,119.13,119.31,119.12,119.25,18115.0,90.751,90.8881,90.7434,90.8424,18115.0
2017-09-14 12:45:00,119.27,119.37,119.18,119.22,20689.0,90.8577,90.9338,90.7891,90.8196,20689.0
2017-09-14 12:50:00,119.23,119.47,119.23,119.38,13779.0,90.8272,91.01,90.8272,90.9415,13779.0
2017-09-14 12:55:00,119.36,119.44,119.35,119.38,12124.0,90.9262,90.9872,90.9186,90.9415,12124.0
2017-09-14 13:00:00,119.34,119.86,119.34,119.76,23832.0,90.911,91.3071,90.911,91.2309,23832.0
2017-09-14 13:05:00,119.79,119.94,119.75,119.79,13842.0,91.2538,91.3681,91.2233,91.2538,13842.0
2017-09-14 13:10:00,119.81,120.02,119.75,119.97,21567.0,91.269,91.429,91.2233,91.3909,21567.0
2017-09-14 13:15:00,119.95,120.0,119.86,119.98,20149.0,91.3757,91.4138,91.3071,91.3985,20149.0
2017-09-14 13:20:00,120.0,120.0,119.86,119.88,13780.0,91.4138,91.4138,91.3071,91.3223,13780.0
2017-09-14 13:25:00,119.88,120.01,119.86,119.99,20193.0,91.3223,91.4214,91.3071,91.4061,20193.0
2017-09-14 13:30:00,120.0,120.01,119.85,119.89,13108.0,91.4138,91.4214,91.2995,91.33,13108.0
2017-09-14 13:35:00,119.89,120.01,119.89,120.0,11780.0,91.33,91.4214,91.33,91.4138,11780.0
2017-09-14 13:40:00,119.99,120.01,119.84,119.93,15592.0,91.4061,91.4214,91.2919,91.3604,15592.0
2017-09-14 13:45:00,119.92,120.0,119.86,119.97,10709.0,91.3528,91.4138,91.3071,91.3909,10709.0
2017-09-14 13:50:00,119.96,120.01,119.89,119.94,26399.0,91.3833,91.4214,91.33,91.3681,26399.0
2017-09-14 13:55:00,119.97,120.0,119.92,119.98,18277.0,91.3909,91.4138,91.3528,91.3985,18277.0
2017-09-14 14:00:00,119.97,120.0,119.88,119.91,16183.0,91.3909,91.4138,91.3223,91.3452,16183.0
2017-09-14 14:05:00,119.94,119.99,119.9,119.92,13612.0,91.3681,91.4061,91.3376,91.3528,13612.0
2017-09-14 14:10:00,119.93,119.93,119.76,119.83,18837.0,91.3604,91.3604,91.2309,91.2843,18837.0
2017-09-14 14:15:00,119.84,120.0,119.84,119.99,15743.0,91.2919,91.4138,91.2919,91.4061,15743.0
2017-09-14 14:20:00,119.99,120.01,119.92,120.0,17204.0,91.4061,91.4214,91.3528,91.4138,17204.0
2017-09-14 14:25:00,119.97,120.0,119.86,119.88,16900.0,91.3909,91.4138,91.3071,91.3223,16900.0
2017-09-14 14:30:00,119.88,120.02,119.86,119.99,32061.0,91.3223,91.429,91.3071,91.4061,32061.0
2017-09-14 14:35:00,119.99,120.24,119.96,120.23,20066.0,91.4061,91.5966,91.3833,91.589,20066.0
2017-09-14 14:40:00,120.22,120.43,120.22,120.25,24746.0,91.5814,91.7413,91.5814,91.6042,24746.0
2017-09-14 14:45:00,120.26,120.75,120.24,120.49,28039.0,91.6118,91.9851,91.5966,91.787,28039.0
2017-09-14 14:50:00,120.51,120.64,120.47,120.61,26025.0,91.8023,91.9013,91.7718,91.8784,26025.0
2017-09-14 14:55:00,120.61,120.7,120.5,120.58,16772.0,91.8784,91.947,91.7947,91.8556,16772.0
2017-09-14 15:00:00,120.59,120.63,120.3,120.39,22064.0,91.8632,91.8937,91.6423,91.7109,22064.0
2017-09-14 15:05:00,120.39,120.43,120.35,120.35,18583.0,91.7109,91.7413,91.6804,91.6804,18583.0
2017-09-14 15:10:00,120.37,120.58,120.37,120.53,21043.0,91.6956,91.8556,91.6956,91.8175,21043.0
2017-09-14 15:15:00,120.56,120.6,120.46,120.48,25362.0,91.8404,91.8708,91.7642,91.7794,25362.0
2017-09-14 15:20:00,120.48,120.55,120.39,120.54,20269.0,91.7794,91.8327,91.7109,91.8251,20269.0
2017-09-14 15:25:00,120.54,120.63,120.53,120.59,29079.0,91.8251,91.8937,91.8175,91.8632,29079.0
2017-09-14 15:30:00,120.6,120.63,120.28,120.38,42911.0,91.8708,91.8937,91.6271,91.7032,42911.0
2017-09-14 15:35:00,120.39,120.56,120.38,120.53,28090.0,91.7109,91.8404,91.7032,91.8175,28090.0
2017-09-14 15:40:00,120.54,120.59,120.44,120.44,53430.0,91.8251,91.8632,91.7489,91.7489,53430.0
2017-09-14 15:45:00,120.44,120.82,120.44,120.82,48278.0,91.7489,92.0384,91.7489,92.0384,48278.0
2017-09-14 15:50:00,120.8,120.94,120.78,120.85,72538.0,92.0232,92.1298,92.008,92.0613,72538.0
2017-09-14 15:55:00,120.87,120.94,120.67,120.92,138649.0,92.0765,92.1298,91.9242,92.1146,138649.0
2017-09-15 09:30:00,120.79,121.09,120.55,121.07,212871.0,92.0156,92.2441,91.8327,92.2289,212871.0
2017-09-15 09:35:00,120.9,121.04,119.9,120.33,44854.0,92.0994,92.206,91.3376,91.6651,44854.0
2017-09-15 09:40:00,120.33,120.84,120.22,120.59,36119.0,91.6651,92.0537,91.5814,91.8632,36119.0
2017-09-15 09:45:00,120.68,120.76,119.9,120.23,21840.0,91.9318,91.9927,91.3376,91.589,21840.0
2017-09-15 09:50:00,120.18,120.18,119.93,120.0,21200.0,91.5509,91.5509,91.3604,91.4138,21200.0
2017-09-15 09:55:00,119.99,120.13,119.85,119.88,77963.0,91.4061,91.5128,91.2995,91.3223,77963.0
2017-09-15 10:00:00,119.75,119.75,119.14,119.18,39989.0,91.2233,91.2233,90.7586,90.7891,39989.0
2017-09-15 10:05:00,119.12,119.12,118.63,118.83,21227.0,90.7434,90.7434,90.3701,90.5225,21227.0
2017-09-15 10:10:00,118.86,118.95,118.5,118.63,34408.0,90.5453,90.6139,90.2711,90.3701,34408.0
2017-09-15 10:15:00,118.7,118.7,118.26,118.37,42412.0,90.4234,90.4234,90.0883,90.1721,42412.0
2017-09-15 10:20:00,118.4,118.47,117.75,117.94,39263.0,90.1949,90.2482,89.6998,89.8445,39263.0
2017-09-15 10:25:00,117.92,118.17,117.85,117.88,50107.0,89.8293,90.0197,89.7759,89.7988,50107.0
2017-09-15 10:30:00,117.91,117.93,117.66,117.69,33405.0,89.8216,89.8369,89.6312,89.654,33405.0
2017-09-15 10:35:00,117.7,118.12,117.69,117.93,33998.0,89.6617,89.9816,89.654,89.8369,33998.0
2017-09-15 10:40:00,117.9,118.25,117.9,118.23,31107.0,89.814,90.0806,89.814,90.0654,31107.0
2017-09-15 10:45:00,118.26,118.51,118.2,118.37,36199.0,90.0883,90.2787,90.0426,90.1721,36199.0
2017-09-15 10:50:00,118.38,118.64,118.32,118.34,21259.0,90.1797,90.3777,90.134,90.1492,21259.0
2017-09-15 10:55:00,118.32,118.43,117.95,118.09,21885.0,90.134,90.2178,89.8521,89.9588,21885.0
2017-09-15 11:00:00,118.04,118.21,117.98,118.1,14340.0,89.9207,90.0502,89.875,89.9664,14340.0
2017-09-15 11:05:00,118.11,118.18,118.02,118.07,30151.0,89.974,90.0273,89.9054,89.9435,30151.0
2017-09-15 11:10:00,118.08,118.38,118.08,118.26,29835.0,89.9511,90.1797,89.9511,90.0883,29835.0
2017-09-15 11:15:00,118.25,118.49,118.2,118.42,28403.0,90.0806,90.2635,90.0426,90.2101,28403.0
2017-09-15 11:20:00,118.45,118.48,118.17,118.17,24614.0,90.233,90.2559,90.0197,90.0197,24614.0
2017-09-15 11:25:00,118.19,118.21,117.73,117.75,40829.0,90.0349,90.0502,89.6845,89.6998,40829.0
2017-09-15 11:30:00,117.77,117.85,117.08,117.55,39557.0,89.715,89.7759,89.1894,89.5474,39557.0
2017-09-15 11:35:00,117.51,117.67,117.49,117.53,9172.0,89.5169,89.6388,89.5017,89.5322,9172.0
2017-09-15 11:40:00,117.52,117.66,117.39,117.66,14639.0,89.5245,89.6312,89.4255,89.6312,14639.0
2017-09-15 11:45:00,117.61,117.9,117.6,117.77,11545.0,89.5931,89.814,89.5855,89.715,11545.0
2017-09-15 11:50:00,117.72,117.73,117.28,117.33,25970.0,89.6769,89.6845,89.3417,89.3798,25970.0
2017-09-15 11:55:00,117.36,117.69,117.35,117.66,13637.0,89.4027,89.654,89.395,89.6312,13637.0
2017-09-15 12:00:00,117.65,117.95,117.63,117.93,17004.0,89.6236,89.8521,89.6083,89.8369,17004.0
2017-09-15 12:05:00,117.99,118.1,117.95,118.04,13553.0,89.8826,89.9664,89.8521,89.9207,13553.0
2017-09-15 12:10:00,118.07,118.17,117.95,118.17,10686.0,89.9435,90.0197,89.8521,90.0197,10686.0
2017-09-15 12:15:00,118.19,118.19,117.83,117.95,14223.0,90.0349,90.0349,89.7607,89.8521,14223.0
2017-09-15 12:20:00,117.97,118.07,117.94,118.0,12185.0,89.8673,89.9435,89.8445,89.8902,12185.0
2017-09-15 12:25:00,118.02,118.59,118.01,118.56,14967.0,89.9054,90.3396,89.8978,90.3168,14967.0
2017-09-15 12:30:00,118.56,119.06,118.55,118.81,19686.0,90.3168,90.6977,90.3092,90.5072,19686.0
2017-09-15 12:35:00,118.82,118.91,118.53,118.68,7131.0,90.5149,90.5834,90.2939,90.4082,7131.0
2017-09-15 12:40:00,118.7,118.93,118.61,118.71,10912.0,90.4234,90.5987,90.3549,90.4311,10912.0
2017-09-15 12:45:00,118.78,118.92,118.28,118.3,12503.0,90.4844,90.591,90.1035,90.1187,12503.0
2017-09-15 12:50:00,118.37,118.45,118.06,118.22,12762.0,90.1721,90.233,89.9359,90.0578,12762.0
2017-09-15 12:55:00,118.18,118.34,118.06,118.34,8305.0,90.0273,90.1492,89.9359,90.1492,8305.0
2017-09-15 13:00:00,118.3,118.4,118.16,118.16,14921.0,90.1187,90.1949,90.0121,90.0121,14921.0
2017-09-15 13:05:00,118.15,118.31,118.03,118.3,11061.0,90.0045,90.1264,89.9131,90.1187,11061.0
2017-09-15 13:10:00,118.3,118.38,118.07,118.2,10136.0,90.1187,90.1797,89.9435,90.0426,10136.0
2017-09-15 13:15:00,118.23,118.34,118.16,118.19,7675.0,90.0654,90.1492,90.0121,90.0349,7675.0
2017-09-15 13:20:00,118.19,118.32,118.13,118.13,10816.0,90.0349,90.134,89.9892,89.9892,10816.0
2017-09-15 13:25:00,118.13,118.18,117.99,118.0,14324.0,89.9892,90.0273,89.8826,89.8902,14324.0
2017-09-15 13:30:00,117.97,118.22,117.97,118.12,13943.0,89.8673,90.0578,89.8673,89.9816,13943.0
2017-09-15 13:35:00,118.15,118.15,117.93,117.98,19651.0,90.0045,90.0045,89.8369,89.875,19651.0
2017-09-15 13:40:00,117.99,118.01,117.87,117.99,12621.0,89.8826,89.8978,89.7912,89.8826,12621.0
2017-09-15 13:45:00,117.98,118.03,117.85,117.9,11395.0,89.875,89.9131,89.7759,89.814,11395.0
2017-09-15 13:50:00,117.88,117.92,117.81,117.9,14364.0,89.7988,89.8293,89.7455,89.814,14364.0
2017-09-15 13:55:00,117.87,118.0,117.84,117.97,13324.0,89.7912,89.8902,89.7683,89.8673,13324.0
2017-09-15 14:00:00,117.99,118.06,117.93,118.03,13080.0,89.8826,89.9359,89.8369,89.9131,13080.0
2017-09-15 14:05:00,118.05,118.05,117.9,117.96,15192.0,89.9283,89.9283,89.814,89.8597,15192.0
2017-09-15 14:10:00,118.01,118.04,117.94,117.98,10353.0,89.8978,89.9207,89.8445,89.875,10353.0
2017-09-15 14:15:00,117.97,118.04,117.93,117.95,19997.0,89.8673,89.9207,89.8369,89.8521,19997.0
2017-09-15 14:20:00,117.97,117.97,117.87,117.89,13685.0,89.8673,89.8673,89.7912,89.8064,13685.0
2017-09-15 14:25:00,117.89,118.0,117.83,117.98,19617.0,89.8064,89.8902,89.7607,89.875,19617.0
2017-09-15 14:30:00,118.0,118.0,117.69,117.71,16240.0,89.8902,89.8902,89.654,89.6693,16240.0
2017-09-15 14:35:00,117.71,117.8,117.62,117.7,16364.0,89.6693,89.7378,89.6007,89.6617,16364.0
2017-09-15 14:40:00,117.71,117.77,117.66,117.7,14750.0,89.6693,89.715,89.6312,89.6617,14750.0
2017-09-15 14:45:00,117.7,117.83,117.67,117.73,17422.0,89.6617,89.7607,89.6388,89.6845,17422.0
2017-09-15 14:50:00,117.71,117.72,117.65,117.69,17978.0,89.6693,89.6769,89.6236,89.654,17978.0
2017-09-15 14:55:00,117.69,117.9,117.67,117.86,16582.0,89.654,89.814,89.6388,89.7835,16582.0
2017-09-15 15:00:00,117.86,117.86,117.62,117.67,27818.0,89.7835,89.7835,89.6007,89.6388,27818.0
2017-09-15 15:05:00,117.68,117.84,117.66,117.79,31935.0,89.6464,89.7683,89.6312,89.7302,31935.0
2017-09-15 15:10:00,117.8,117.94,117.8,117.91,25173.0,89.7378,89.8445,89.7378,89.8216,25173.0
2017-09-15 15:15:00,117.91,117.97,117.85,117.87,44887.0,89.8216,89.8673,89.7759,89.7912,44887.0
2017-09-15 15:20:00,117.87,117.95,117.82,117.87,32873.0,89.7912,89.8521,89.7531,89.7912,32873.0
2017-09-15 15:25:00,117.87,117.92,117.8,117.82,33596.0,89.7912,89.8293,89.7378,89.7531,33596.0
2017-09-15 15:30:00,117.82,118.27,117.82,118.23,74755.0,89.7531,90.0959,89.7531,90.0654,74755.0
2017-09-15 15:35:00,118.26,118.35,118.2,118.35,46434.0,90.0883,90.1568,90.0426,90.1568,46434.0
2017-09-15 15:40:00,118.36,118.4,118.03,118.3,74808.0,90.1644,90.1949,89.9131,90.1187,74808.0
2017-09-15 15:45:00,118.26,118.35,118.07,118.24,76843.0,90.0883,90.1568,89.9435,90.073,76843.0
2017-09-15 15:50:00,118.23,118.4,118.15,118.39,149360.0,90.0654,90.1949,90.0045,90.1873,149360.0
2017-09-15 15:55:00,118.39,118.39,117.78,117.9,304142.0,90.1873,90.1873,89.7226,89.814,304142.0
2017-09-18 09:30:00,117.72,118.0,117.62,117.86,27691.0,89.6769,89.8902,89.6007,89.7835,27691.0
2017-09-18 09:35:00,117.82,118.03,117.75,117.94,14727.0,89.7531,89.9131,89.6998,89.8445,14727.0
2017-09-18 09:40:00,117.92,118.02,117.84,117.92,13179.0,89.8293,89.9054,89.7683,89.8293,13179.0
2017-09-18 09:45:00,117.86,117.89,117.41,117.58,36481.0,89.7835,89.8064,89.4407,89.5702,36481.0
2017-09-18 09:50:00,117.58,117.65,117.42,117.44,12115.0,89.5702,89.6236,89.4484,89.4636,12115.0
2017-09-18 09:55:00,117.44,117.45,117.25,117.38,10559.0,89.4636,89.4712,89.3189,89.4179,10559.0
2017-09-18 10:00:00,117.41,117.55,117.35,117.37,17717.0,89.4407,89.5474,89.395,89.4103,17717.0
2017-09-18 10:05:00,117.41,117.44,117.15,117.17,18775.0,89.4407,89.4636,89.2427,89.2579,18775.0
2017-09-18 10:10:00,117.17,117.27,117.12,117.27,17676.0,89.2579,89.3341,89.2198,89.3341,17676.0
2017-09-18 10:15:00,117.26,117.37,117.18,117.21,28036.0,89.3265,89.4103,89.2655,89.2884,28036.0
2017-09-18 10:20:00,117.21,117.21,117.09,117.1,23125.0,89.2884,89.2884,89.197,89.2046,23125.0
2017-09-18 10:25:00,117.12,117.13,116.94,116.94,19772.0,89.2198,89.2274,89.0827,89.0827,19772.0
2017-09-18 10:30:00,116.95,116.99,116.67,116.78,17952.0,89.0903,89.1208,88.877,88.9608,17952.0
2017-09-18 10:35:00,116.79,116.89,116.65,116.7,23890.0,88.9684,89.0446,88.8618,88.8999,23890.0
2017-09-18 10:40:00,116.73,116.74,116.6,116.74,16036.0,88.9227,88.9304,88.8237,88.9304,16036.0
2017-09-18 10:45:00,116.76,117.07,116.72,117.01,22267.0,88.9456,89.1817,88.9151,89.136,22267.0
2017-09-18 10:50:00,117.01,117.13,116.71,116.71,21797.0,89.136,89.2274,88.9075,88.9075,21797.0
2017-09-18 10:55:00,116.7,116.78,116.5,116.58,26751.0,88.8999,88.9608,88.7475,88.8085,26751.0
2017-09-18 11:00:00,116.58,116.74,116.57,116.64,15660.0,88.8085,88.9304,88.8009,88.8542,15660.0
2017-09-18 11:05:00,116.65,116.93,116.6,116.91,22496.0,88.8618,89.0751,88.8237,89.0599,22496.0
2017-09-18 11:10:00,116.93,116.95,116.65,116.65,8821.0,89.0751,89.0903,88.8618,88.8618,8821.0
2017-09-18 11:15:00,116.67,116.72,116.54,116.65,12100.0,88.877,88.9151,88.778,88.8618,12100.0
2017-09-18 11:20:00,116.63,116.71,116.57,116.69,8374.0,88.8466,88.9075,88.8009,88.8923,8374.0
2017-09-18 11:25:00,116.7,116.9,116.66,116.81,14856.0,88.8999,89.0522,88.8694,88.9837,14856.0
2017-09-18 11:30:00,116.82,116.91,116.81,116.9,11483.0,88.9913,89.0599,88.9837,89.0522,11483.0
2017-09-18 11:35:00,116.91,117.1,116.91,117.04,14815.0,89.0599,89.2046,89.0599,89.1589,14815.0
2017-09-18 11:40:00,117.06,117.06,116.86,116.86,13487.0,89.1741,89.1741,89.0218,89.0218,13487.0
2017-09-18 11:45:00,116.86,116.88,116.73,116.78,14693.0,89.0218,89.037,88.9227,88.9608,14693.0
2017-09-18 11:50:00,116.78,116.84,116.69,116.76,14519.0,88.9608,89.0065,88.8923,88.9456,14519.0
2017-09-18 11:55:00,116.73,116.75,116.67,116.69,10261.0,88.9227,88.938,88.877,88.8923,10261.0
2017-09-18 12:00:00,116.69,116.7,116.51,116.56,14726.0,88.8923,88.8999,88.7551,88.7932,14726.0
2017-09-18 12:05:00,116.56,116.56,116.44,116.47,12999.0,88.7932,88.7932,88.7018,88.7247,12999.0
2017-09-18 12:10:00,116.46,116.47,116.33,116.33,15390.0,88.7171,88.7247,88.618,88.618,15390.0
2017-09-18 12:15:00,116.33,116.44,116.17,116.41,17163.0,88.618,88.7018,88.4961,88.679,17163.0
2017-09-18 12:20:00,116.42,116.45,116.39,116.43,4648.0,88.6866,88.7094,88.6637,88.6942,4648.0
2017-09-18 12:25:00,116.45,116.48,116.42,116.44,9680.0,88.7094,88.7323,88.6866,88.7018,9680.0
2017-09-18 12:30:00,116.44,116.46,116.33,116.34,13468.0,88.7018,88.7171,88.618,88.6256,13468.0
2017-09-18 12:35:00,116.34,116.46,116.31,116.42,13749.0,88.6256,88.7171,88.6028,88.6866,13749.0
2017-09-18 12:40:00,116.42,116.5,116.37,116.46,8960.0,88.6866,88.7475,88.6485,88.7171,8960.0
2017-09-18 12:45:00,116.44,116.45,116.24,116.26,22313.0,88.7018,88.7094,88.5495,88.5647,22313.0
2017-09-18 12:50:00,116.26,116.3,116.23,116.28,9334.0,88.5647,88.5952,88.5418,88.5799,9334.0
2017-09-18 12:55:00,116.27,116.55,116.27,116.55,7672.0,88.5723,88.7856,88.5723,88.7856,7672.0
2017-09-18 13:00:00,116.58,116.68,116.5,116.63,11412.0,88.8085,88.8846,88.7475,88.8466,11412.0
2017-09-18 13:05:00,116.66,116.77,116.61,116.7,15307.0,88.8694,88.9532,88.8313,88.8999,15307.0
2017-09-18 13:10:00,116.71,116.82,116.69,116.72,13787.0,88.9075,88.9913,88.8923,88.9151,13787.0
2017-09-18 13:15:00,116.72,116.83,116.7,116.83,4632.0,88.9151,88.9989,88.8999,88.9989,4632.0
2017-09-18 13:20:00,116.82,116.83,116.74,116.81,31205.0,88.9913,88.9989,88.9304,88.9837,31205.0
2017-09-18 13:25:00,116.81,116.83,116.74,116.77,34060.0,88.9837,88.9989,88.9304,88.9532,34060.0
2017-09-18 13:30:00,116.77,116.84,116.74,116.81,24043.0,88.9532,89.0065,88.9304,88.9837,24043.0
2017-09-18 13:35:00,116.82,116.87,116.75,116.86,24072.0,88.9913,89.0294,88.938,89.0218,24072.0
2017-09-18 13:40:00,116.85,116.95,116.82,116.95,16322.0,89.0141,89.0903,88.9913,89.0903,16322.0
2017-09-18 13:45:00,116.94,116.95,116.75,116.77,17485.0,89.0827,89.0903,88.938,88.9532,17485.0
2017-09-18 13:50:00,116.78,116.87,116.74,116.84,17050.0,88.9608,89.0294,88.9304,89.0065,17050.0
2017-09-18 13:55:00,116.84,116.89,116.82,116.84,11498.0,89.0065,89.0446,88.9913,89.0065,11498.0
2017-09-18 14:00:00,116.83,116.83,116.74,116.75,24113.0,88.9989,88.9989,88.9304,88.938,24113.0
2017-09-18 14:05:00,116.77,116.9,116.74,116.85,14064.0,88.9532,89.0522,88.9304,89.0141,14064.0
2017-09-18 14:10:00,116.85,116.86,116.75,116.81,8019.0,89.0141,89.0218,88.938,88.9837,8019.0
2017-09-18 14:15:00,116.81,116.82,116.74,116.8,12483.0,88.9837,88.9913,88.9304,88.9761,12483.0
2017-09-18 14:20:00,116.79,116.83,116.76,116.81,8510.0,88.9684,88.9989,88.9456,88.9837,8510.0
2017-09-18 14:25:00,116.82,116.83,116.77,116.77,13733.0,88.9913,88.9989,88.9532,88.9532,13733.0
2017-09-18 14:30:00,116.77,116.84,116.76,116.83,8372.0,88.9532,89.0065,88.9456,88.9989,8372.0
2017-09-18 14:35:00,116.85,116.89,116.73,116.82,14244.0,89.0141,89.0446,88.9227,88.9913,14244.0
2017-09-18 14:40:00,116.81,116.84,116.8,116.82,7500.0,88.9837,89.0065,88.9761,88.9913,7500.0
2017-09-18 14:45:00,116.83,116.93,116.82,116.92,8425.0,88.9989,89.0751,88.9913,89.0675,8425.0
2017-09-18 14:50:00,116.94,116.96,116.87,116.92,13814.0,89.0827,89.0979,89.0294,89.0675,13814.0
2017-09-18 14:55:00,116.92,116.96,116.83,116.84,10879.0,89.0675,89.0979,88.9989,89.0065,10879.0
2017-09-18 15:00:00,116.84,116.94,116.8,116.94,17708.0,89.0065,89.0827,88.9761,89.0827,17708.0
2017-09-18 15:05:00,116.94,116.95,116.89,116.91,12987.0,89.0827,89.0903,89.0446,89.0599,12987.0
2017-09-18 15:10:00,116.9,117.02,116.84,116.98,18050.0,89.0522,89.1437,89.0065,89.1132,18050.0
2017-09-18 15:15:00,116.98,117.04,116.93,116.97,23775.0,89.1132,89.1589,89.0751,89.1056,23775.0
2017-09-18 15:20:00,116.97,116.98,116.89,116.98,13255.0,89.1056,89.1132,89.0446,89.1132,13255.0
2017-09-18 15:25:00,116.98,117.0,116.91,116.93,18730.0,89.1132,89.1284,89.0599,89.0751,18730.0
2017-09-18 15:30:00,116.94,116.96,116.86,116.87,27757.0,89.0827,89.0979,89.0218,89.0294,27757.0
2017-09-18 15:35:00,116.87,117.07,116.86,117.06,19718.0,89.0294,89.1817,89.0218,89.1741,19718.0
2017-09-18 15:40:00,117.06,117.28,117.03,117.22,35830.0,89.1741,89.3417,89.1513,89.296,35830.0
2017-09-18 15:45:00,117.22,117.29,117.18,117.25,39674.0,89.296,89.3493,89.2655,89.3189,39674.0
2017-09-18 15:50:00,117.25,117.25,117.01,117.09,35405.0,89.3189,89.3189,89.136,89.197,35405.0
2017-09-18 15:55:00,117.09,117.25,117.07,117.12,76658.0,89.197,89.3189,89.1817,89.2198,76658.0
2017-09-19 09:30:00,117.21,117.45,116.38,116.38,48707.0,89.2884,89.4712,88.6561,88.6561,48707.0
2017-09-19 09:35:00,116.43,116.44,116.19,116.34,15582.0,88.6942,88.7018,88.5114,88.6256,15582.0
2017-09-19 09:40:00,116.36,116.4,116.08,116.1,33860.0,88.6409,88.6713,88.4276,88.4428,33860.0
2017-09-19 09:45:00,116.22,116.23,116.02,116.07,28742.0,88.5342,88.5418,88.3819,88.42,28742.0
2017-09-19 09:50:00,116.08,116.27,115.96,116.06,17519.0,88.4276,88.5723,88.3362,88.4123,17519.0
2017-09-19 09:55:00,116.03,116.03,115.7,115.74,28171.0,88.3895,88.3895,88.1381,88.1686,28171.0
2017-09-19 10:00:00,115.69,116.05,115.65,115.92,22806.0,88.1305,88.4047,88.1,88.3057,22806.0
2017-09-19 10:05:00,115.97,116.39,115.92,116.11,25266.0,88.3438,88.6637,88.3057,88.4504,25266.0
2017-09-19 10:10:00,116.15,116.15,115.78,115.87,22501.0,88.4809,88.4809,88.199,88.2676,22501.0
2017-09-19 10:15:00,115.87,115.88,115.72,115.81,12666.0,88.2676,88.2752,88.1533,88.2219,12666.0
2017-09-19 10:20:00,115.81,115.93,115.79,115.93,17797.0,88.2219,88.3133,88.2067,88.3133,17797.0
2017-09-19 10:25:00,115.93,116.28,115.92,116.17,22537.0,88.3133,88.5799,88.3057,88.4961,22537.0
2017-09-19 10:30:00,116.15,116.21,115.96,115.96,16940.0,88.4809,88.5266,88.3362,88.3362,16940.0
2017-09-19 10:35:00,115.95,116.06,115.9,116.02,40184.0,88.3285,88.4123,88.2905,88.3819,40184.0
2017-09-19 10:40:00,116.01,116.13,115.97,116.0,22008.0,88.3743,88.4657,88.3438,88.3666,22008.0
2017-09-19 10:45:00,115.96,116.06,115.91,116.04,20346.0,88.3362,88.4123,88.2981,88.3971,20346.0
2017-09-19 10:50:00,116.05,116.05,115.85,115.91,16039.0,88.4047,88.4047,88.2524,88.2981,16039.0
2017-09-19 10:55:00,115.91,116.11,115.86,116.09,11483.0,88.2981,88.4504,88.26,88.4352,11483.0
2017-09-19 11:00:00,116.08,116.08,115.74,115.76,18407.0,88.4276,88.4276,88.1686,88.1838,18407.0
2017-09-19 11:05:00,115.75,115.84,115.74,115.78,13216.0,88.1762,88.2448,88.1686,88.199,13216.0
2017-09-19 11:10:00,115.79,115.92,115.78,115.9,11039.0,88.2067,88.3057,88.199,88.2905,11039.0
2017-09-19 11:15:00,115.92,115.99,115.86,115.87,8231.0,88.3057,88.359,88.26,88.2676,8231.0
2017-09-19 11:20:00,115.87,115.95,115.85,115.94,10966.0,88.2676,88.3285,88.2524,88.3209,10966.0
2017-09-19 11:25:00,115.94,116.01,115.8,115.94,11740.0,88.3209,88.3743,88.2143,88.3209,11740.0
2017-09-19 11:30:00,115.93,115.95,115.89,115.92,6791.0,88.3133,88.3285,88.2828,88.3057,6791.0
2017-09-19 11:35:00,115.91,115.94,115.86,115.89,4677.0,88.2981,88.3209,88.26,88.2828,4677.0
2017-09-19 11:40:00,115.89,116.01,115.86,116.0,14701.0,88.2828,88.3743,88.26,88.3666,14701.0
2017-09-19 11:45:00,116.02,116.04,115.95,116.02,20735.0,88.3819,88.3971,88.3285,88.3819,20735.0
2017-09-19 11:50:00,116.0,116.08,115.96,116.04,10573.0,88.3666,88.4276,88.3362,88.3971,10573.0
2017-09-19 11:55:00,116.04,116.23,116.04,116.22,7794.0,88.3971,88.5418,88.3971,88.5342,7794.0
2017-09-19 12:00:00,116.22,116.28,116.17,116.17,12702.0,88.5342,88.5799,88.4961,88.4961,12702.0
2017-09-19 12:05:00,116.18,116.22,116.15,116.21,7428.0,88.5038,88.5342,88.4809,88.5266,7428.0
2017-09-19 12:10:00,116.22,116.22,116.12,116.13,6708.0,88.5342,88.5342,88.458,88.4657,6708.0
2017-09-19 12:15:00,116.11,116.11,116.08,116.08,7600.0,88.4504,88.4504,88.4276,88.4276,7600.0
2017-09-19 12:20:00,116.09,116.19,116.08,116.16,9963.0,88.4352,88.5114,88.4276,88.4885,9963.0
2017-09-19 12:25:00,116.14,116.15,116.07,116.09,10382.0,88.4733,88.4809,88.42,88.4352,10382.0
2017-09-19 12:30:00,116.08,116.1,116.0,116.03,5800.0,88.4276,88.4428,88.3666,88.3895,5800.0
2017-09-19 12:35:00,116.02,116.02,115.82,115.83,11852.0,88.3819,88.3819,88.2295,88.2371,11852.0
2017-09-19 12:40:00,115.83,115.92,115.82,115.92,18043.0,88.2371,88.3057,88.2295,88.3057,18043.0
2017-09-19 12:45:00,115.9,115.9,115.8,115.82,4231.0,88.2905,88.2905,88.2143,88.2295,4231.0
2017-09-19 12:50:00,115.81,115.81,115.72,115.75,8101.0,88.2219,88.2219,88.1533,88.1762,8101.0
2017-09-19 12:55:00,115.76,115.9,115.74,115.88,9561.0,88.1838,88.2905,88.1686,88.2752,9561.0
2017-09-19 13:00:00,115.9,116.04,115.86,115.99,11493.0,88.2905,88.3971,88.26,88.359,11493.0
2017-09-19 13:05:00,116.01,116.04,115.96,115.97,9790.0,88.3743,88.3971,88.3362,88.3438,9790.0
2017-09-19 13:10:00,115.98,115.99,115.91,115.93,11573.0,88.3514,88.359,88.2981,88.3133,11573.0
2017-09-19 13:15:00,115.93,116.06,115.91,116.03,12184.0,88.3133,88.4123,88.2981,88.3895,12184.0
2017-09-19 13:20:00,116.04,116.05,115.95,116.05,11063.0,88.3971,88.4047,88.3285,88.4047,11063.0
2017-09-19 13:25:00,116.06,116.17,116.05,116.17,6187.0,88.4123,88.4961,88.4047,88.4961,6187.0
2017-09-19 13:30:00,116.18,116.21,116.17,116.21,5686.0,88.5038,88.5266,88.4961,88.5266,5686.0
2017-09-19 13:35:00,116.19,116.29,116.17,116.27,8790.0,88.5114,88.5876,88.4961,88.5723,8790.0
2017-09-19 13:40:00,116.27,116.29,116.23,116.23,7286.0,88.5723,88.5876,88.5418,88.5418,7286.0
2017-09-19 13:45:00,116.23,116.29,116.2,116.29,11075.0,88.5418,88.5876,88.519,88.5876,11075.0
2017-09-19 13:50:00,116.26,116.39,116.26,116.38,7176.0,88.5647,88.6637,88.5647,88.6561,7176.0
2017-09-19 13:55:00,116.38,116.46,116.35,116.46,12735.0,88.6561,88.7171,88.6333,88.7171,12735.0
2017-09-19 14:00:00,116.45,116.48,116.44,116.46,6966.0,88.7094,88.7323,88.7018,88.7171,6966.0
2017-09-19 14:05:00,116.47,116.6,116.47,116.57,16498.0,88.7247,88.8237,88.7247,88.8009,16498.0
2017-09-19 14:10:00,116.58,116.76,116.56,116.76,18439.0,88.8085,88.9456,88.7932,88.9456,18439.0
2017-09-19 14:15:00,116.78,116.94,116.7,116.89,32895.0,88.9608,89.0827,88.8999,89.0446,32895.0
2017-09-19 14:20:00,116.9,116.94,116.72,116.76,32546.0,89.0522,89.0827,88.9151,88.9456,32546.0
2017-09-19 14:25:00,116.77,116.82,116.69,116.77,16761.0,88.9532,88.9913,88.8923,88.9532,16761.0
2017-09-19 14:30:00,116.75,116.88,116.7,116.85,15301.0,88.938,89.037,88.8999,89.0141,15301.0
2017-09-19 14:35:00,116.86,116.91,116.81,116.84,10083.0,89.0218,89.0599,88.9837,89.0065,10083.0
2017-09-19 14:40:00,116.85,116.95,116.85,116.93,14105.0,89.0141,89.0903,89.0141,89.0751,14105.0
2017-09-19 14:45:00,116.93,117.04,116.93,116.99,15746.0,89.0751,89.1589,89.0751,89.1208,15746.0
2017-09-19 14:50:00,116.94,117.0,116.9,116.99,12795.0,89.0827,89.1284,89.0522,89.1208,12795.0
2017-09-19 14:55:00,116.95,117.08,116.94,117.05,15725.0,89.0903,89.1894,89.0827,89.1665,15725.0
2017-09-19 15:00:00,117.02,117.13,116.98,117.05,38230.0,89.1437,89.2274,89.1132,89.1665,38230.0
2017-09-19 15:05:00,117.01,117.06,116.91,117.02,37254.0,89.136,89.1741,89.0599,89.1437,37254.0
2017-09-19 15:10:00,117.03,117.03,116.87,116.87,23194.0,89.1513,89.1513,89.0294,89.0294,23194.0
2017-09-19 15:15:00,116.87,116.97,116.82,116.83,17463.0,89.0294,89.1056,88.9913,88.9989,17463.0
2017-09-19 15:20:00,116.8,116.92,116.71,116.82,33742.0,88.9761,89.0675,88.9075,88.9913,33742.0
2017-09-19 15:25:00,116.81,116.87,116.76,116.77,15498.0,88.9837,89.0294,88.9456,88.9532,15498.0
2017-09-19 15:30:00,116.78,117.09,116.77,117.04,29301.0,88.9608,89.197,88.9532,89.1589,29301.0
2017-09-19 15:35:00,117.05,117.13,116.98,117.12,30604.0,89.1665,89.2274,89.1132,89.2198,30604.0
2017-09-19 15:40:00,117.12,117.13,117.0,117.03,28001.0,89.2198,89.2274,89.1284,89.1513,28001.0
2017-09-19 15:45:00,117.03,117.11,116.99,117.07,37417.0,89.1513,89.2122,89.1208,89.1817,37417.0
2017-09-19 15:50:00,117.09,117.28,117.06,117.26,65414.0,89.197,89.3417,89.1741,89.3265,65414.0
2017-09-19 15:55:00,117.25,117.26,117.16,117.24,106250.0,89.3189,89.3265,89.2503,89.3112,106250.0
2017-09-20 09:30:00,117.65,117.75,117.35,117.63,19516.0,89.6236,89.6998,89.395,89.6083,19516.0
2017-09-20 09:35:00,117.53,117.68,117.02,117.03,35835.0,89.5322,89.6464,89.1437,89.1513,35835.0
2017-09-20 09:40:00,117.03,117.11,116.78,117.11,7092.0,89.1513,89.2122,88.9608,89.2122,7092.0
2017-09-20 09:45:00,117.11,117.29,116.98,117.07,34916.0,89.2122,89.3493,89.1132,89.1817,34916.0
2017-09-20 09:50:00,117.04,117.07,116.91,117.01,4650.0,89.1589,89.1817,89.0599,89.136,4650.0
2017-09-20 09:55:00,117.01,117.14,116.87,117.06,5794.0,89.136,89.2351,89.0294,89.1741,5794.0
2017-09-20 10:00:00,117.07,117.09,116.68,116.69,5497.0,89.1817,89.197,88.8846,88.8923,5497.0
2017-09-20 10:05:00,116.73,116.81,116.59,116.62,7913.0,88.9227,88.9837,88.8161,88.8389,7913.0
2017-09-20 10:10:00,116.61,116.73,116.49,116.73,6501.0,88.8313,88.9227,88.7399,88.9227,6501.0
2017-09-20 10:15:00,116.74,116.75,116.63,116.65,28413.0,88.9304,88.938,88.8466,88.8618,28413.0
2017-09-20 10:20:00,116.64,116.73,116.56,116.68,11976.0,88.8542,88.9227,88.7932,88.8846,11976.0
2017-09-20 10:25:00,116.7,116.81,116.56,116.81,15909.0,88.8999,88.9837,88.7932,88.9837,15909.0
2017-09-20 10:30:00,116.75,116.75,116.58,116.7,22500.0,88.938,88.938,88.8085,88.8999,22500.0
2017-09-20 10:35:00,116.7,116.75,116.54,116.67,16289.0,88.8999,88.938,88.778,88.877,16289.0
2017-09-20 10:40:00,116.62,116.66,116.48,116.53,2733.0,88.8389,88.8694,88.7323,88.7704,2733.0
2017-09-20 10:45:00,116.5,116.64,116.43,116.63,3301.0,88.7475,88.8542,88.6942,88.8466,3301.0
2017-09-20 10:50:00,116.64,116.64,116.47,116.48,4564.0,88.8542,88.8542,88.7247,88.7323,4564.0
2017-09-20 10:55:00,116.48,116.49,116.1,116.1,19211.0,88.7323,88.7399,88.4428,88.4428,19211.0
2017-09-20 11:00:00,116.13,116.13,115.75,115.87,16398.0,88.4657,88.4657,88.1762,88.2676,16398.0
2017-09-20 11:05:00,115.87,115.87,115.66,115.71,19584.0,88.2676,88.2676,88.1076,88.1457,19584.0
2017-09-20 11:10:00,115.71,115.72,115.3,115.44,29653.0,88.1457,88.1533,87.8334,87.94,29653.0
2017-09-20 11:15:00,115.41,115.51,115.3,115.3,10592.0,87.9172,87.9934,87.8334,87.8334,10592.0
2017-09-20 11:20:00,115.34,115.63,115.3,115.63,15920.0,87.8639,88.0848,87.8334,88.0848,15920.0
2017-09-20 11:25:00,115.7,115.82,115.61,115.72,14397.0,88.1381,88.2295,88.0695,88.1533,14397.0
2017-09-20 11:30:00,115.71,115.85,115.69,115.79,18914.0,88.1457,88.2524,88.1305,88.2067,18914.0
2017-09-20 11:35:00,115.8,115.87,115.76,115.8,7971.0,88.2143,88.2676,88.1838,88.2143,7971.0
2017-09-20 11:40:00,115.8,115.84,115.6,115.62,10405.0,88.2143,88.2448,88.0619,88.0772,10405.0
2017-09-20 11:45:00,115.64,115.78,115.6,115.74,8864.0,88.0924,88.199,88.0619,88.1686,8864.0
2017-09-20 11:50:00,115.76,115.88,115.72,115.86,6837.0,88.1838,88.2752,88.1533,88.26,6837.0
2017-09-20 11:55:00,115.89,115.9,115.78,115.86,7700.0,88.2828,88.2905,88.199,88.26,7700.0
2017-09-20 12:00:00,115.81,115.84,115.66,115.79,8620.0,88.2219,88.2448,88.1076,88.2067,8620.0
2017-09-20 12:05:00,115.79,115.8,115.7,115.72,5201.0,88.2067,88.2143,88.1381,88.1533,5201.0
2017-09-20 12:10:00,115.73,115.83,115.68,115.83,5792.0,88.161,88.2371,88.1229,88.2371,5792.0
2017-09-20 12:15:00,115.82,115.87,115.76,115.86,7387.0,88.2295,88.2676,88.1838,88.26,7387.0
2017-09-20 12:20:00,115.82,116.02,115.78,115.97,2971.0,88.2295,88.3819,88.199,88.3438,2971.0
2017-09-20 12:25:00,116.01,116.12,115.99,116.09,2200.0,88.3743,88.458,88.359,88.4352,2200.0
2017-09-20 12:30:00,116.08,116.15,116.03,116.1,7861.0,88.4276,88.4809,88.3895,88.4428,7861.0
2017-09-20 12:35:00,116.13,116.18,116.04,116.04,8523.0,88.4657,88.5038,88.3971,88.3971,8523.0
2017-09-20 12:40:00,116.03,116.09,116.0,116.05,1700.0,88.3895,88.4352,88.3666,88.4047,1700.0
2017-09-20 12:45:00,116.05,116.08,115.9,115.93,11178.0,88.4047,88.4276,88.2905,88.3133,11178.0
2017-09-20 12:50:00,115.93,115.94,115.79,115.83,4971.0,88.3133,88.3209,88.2067,88.2371,4971.0
2017-09-20 12:55:00,115.82,115.82,115.68,115.77,7070.0,88.2295,88.2295,88.1229,88.1914,7070.0
2017-09-20 13:00:00,115.78,115.79,115.65,115.67,3790.0,88.199,88.2067,88.1,88.1152,3790.0
2017-09-20 13:05:00,115.66,115.66,115.57,115.62,3964.0,88.1076,88.1076,88.0391,88.0772,3964.0
2017-09-20 13:10:00,115.63,115.65,115.44,115.48,6646.0,88.0848,88.1,87.94,87.9705,6646.0
2017-09-20 13:15:00,115.49,115.49,115.38,115.38,10249.0,87.9781,87.9781,87.8943,87.8943,10249.0
2017-09-20 13:20:00,115.4,115.42,115.38,115.42,1500.0,87.9096,87.9248,87.8943,87.9248,1500.0
2017-09-20 13:25:00,115.43,115.48,115.43,115.47,3871.0,87.9324,87.9705,87.9324,87.9629,3871.0
2017-09-20 13:30:00,115.43,115.48,115.41,115.42,4831.0,87.9324,87.9705,87.9172,87.9248,4831.0
2017-09-20 13:35:00,115.46,115.46,115.2,115.22,14925.0,87.9553,87.9553,87.7572,87.7724,14925.0
2017-09-20 13:40:00,115.24,115.3,115.1,115.1,12533.0,87.7877,87.8334,87.681,87.681,12533.0
2017-09-20 13:45:00,115.09,115.12,114.97,115.01,16728.0,87.6734,87.6963,87.582,87.6125,16728.0
2017-09-20 13:50:00,115.06,115.07,114.89,114.89,17520.0,87.6506,87.6582,87.5211,87.5211,17520.0
2017-09-20 13:55:00,114.89,115.29,114.88,115.27,21361.0,87.5211,87.8258,87.5134,87.8105,21361.0
2017-09-20 14:00:00,115.27,115.27,114.6,114.71,12093.0,87.8105,87.8105,87.3001,87.3839,12093.0
2017-09-20 14:05:00,114.68,114.68,114.39,114.51,13181.0,87.3611,87.3611,87.1402,87.2316,13181.0
2017-09-20 14:10:00,114.51,114.54,114.15,114.22,27725.0,87.2316,87.2544,86.9573,87.0107,27725.0
2017-09-20 14:15:00,114.29,114.41,114.22,114.27,20562.0,87.064,87.1554,87.0107,87.0488,20562.0
2017-09-20 14:20:00,114.26,114.4,114.19,114.23,50326.0,87.0411,87.1478,86.9878,87.0183,50326.0
2017-09-20 14:25:00,114.25,114.46,114.22,114.32,18746.0,87.0335,87.1935,87.0107,87.0868,18746.0
2017-09-20 14:30:00,114.36,114.42,114.29,114.39,44149.0,87.1173,87.163,87.064,87.1402,44149.0
2017-09-20 14:35:00,114.39,114.54,114.29,114.53,55360.0,87.1402,87.2544,87.064,87.2468,55360.0
2017-09-20 14:40:00,114.51,114.65,114.44,114.51,21025.0,87.2316,87.3382,87.1783,87.2316,21025.0
2017-09-20 14:45:00,114.52,114.89,114.51,114.88,15692.0,87.2392,87.5211,87.2316,87.5134,15692.0
2017-09-20 14:50:00,114.9,114.9,114.65,114.7,15017.0,87.5287,87.5287,87.3382,87.3763,15017.0
2017-09-20 14:55:00,114.7,114.72,114.34,114.42,22176.0,87.3763,87.3916,87.1021,87.163,22176.0
2017-09-20 15:00:00,114.42,114.47,114.3,114.35,21411.0,87.163,87.2011,87.0716,87.1097,21411.0
2017-09-20 15:05:00,114.34,114.44,114.31,114.41,30804.0,87.1021,87.1783,87.0792,87.1554,30804.0
2017-09-20 15:10:00,114.42,114.5,114.4,114.5,26534.0,87.163,87.224,87.1478,87.224,26534.0
2017-09-20 15:15:00,114.5,114.74,114.45,114.67,33567.0,87.224,87.4068,87.1859,87.3535,33567.0
2017-09-20 15:20:00,114.64,114.68,114.57,114.62,34613.0,87.3306,87.3611,87.2773,87.3154,34613.0
2017-09-20 15:25:00,114.63,114.81,114.62,114.75,19743.0,87.323,87.4601,87.3154,87.4144,19743.0
2017-09-20 15:30:00,114.75,114.8,114.72,114.76,36416.0,87.4144,87.4525,87.3916,87.422,36416.0
2017-09-20 15:35:00,114.76,114.8,114.71,114.72,18729.0,87.422,87.4525,87.3839,87.3916,18729.0
2017-09-20 15:40:00,114.71,114.72,114.57,114.58,30060.0,87.3839,87.3916,87.2773,87.2849,30060.0
2017-09-20 15:45:00,114.59,114.63,114.57,114.58,39490.0,87.2925,87.323,87.2773,87.2849,39490.0
2017-09-20 15:50:00,114.59,114.76,114.59,114.75,39971.0,87.2925,87.422,87.2925,87.4144,39971.0
2017-09-20 15:55:00,114.76,114.94,114.75,114.91,98056.0,87.422,87.5591,87.4144,87.5363,98056.0
2017-09-21 09:30:00,115.14,115.81,115.01,115.69,27525.0,87.7115,88.2219,87.6125,88.1305,27525.0
2017-09-21 09:35:00,115.78,115.86,115.33,115.84,26505.0,88.199,88.26,87.8562,88.2448,26505.0
2017-09-21 09:40:00,115.77,116.38,115.66,116.38,13834.0,88.1914,88.6561,88.1076,88.6561,13834.0
2017-09-21 09:45:00,116.34,116.74,116.25,116.46,24529.0,88.6256,88.9304,88.5571,88.7171,24529.0
2017-09-21 09:50:00,116.61,116.9,116.58,116.9,32550.0,88.8313,89.0522,88.8085,89.0522,32550.0
2017-09-21 09:55:00,116.9,117.59,116.87,117.59,24853.0,89.0522,89.5779,89.0294,89.5779,24853.0
2017-09-21 10:00:00,117.52,117.62,117.11,117.11,39871.0,89.5245,89.6007,89.2122,89.2122,39871.0
2017-09-21 10:05:00,117.1,117.17,116.85,117.03,15264.0,89.2046,89.2579,89.0141,89.1513,15264.0
2017-09-21 10:10:00,117.02,117.59,117.02,117.32,19248.0,89.1437,89.5779,89.1437,89.3722,19248.0
2017-09-21 10:15:00,117.35,117.36,116.81,116.88,30113.0,89.395,89.4027,88.9837,89.037,30113.0
2017-09-21 10:20:00,116.94,117.12,116.9,117.03,11153.0,89.0827,89.2198,89.0522,89.1513,11153.0
2017-09-21 10:25:00,117.02,117.05,116.37,116.43,12800.0,89.1437,89.1665,88.6485,88.6942,12800.0
2017-09-21 10:30:00,116.37,116.66,115.98,116.66,11450.0,88.6485,88.8694,88.3514,88.8694,11450.0
2017-09-21 10:35:00,116.61,116.63,116.27,116.39,25614.0,88.8313,88.8466,88.5723,88.6637,25614.0
2017-09-21 10:40:00,116.36,116.49,116.27,116.39,19442.0,88.6409,88.7399,88.5723,88.6637,19442.0
2017-09-21 10:45:00,116.41,116.45,116.2,116.24,11708.0,88.679,88.7094,88.519,88.5495,11708.0
2017-09-21 10:50:00,116.29,116.44,116.26,116.31,3809.0,88.5876,88.7018,88.5647,88.6028,3809.0
2017-09-21 10:55:00,116.28,116.38,116.18,116.31,14638.0,88.5799,88.6561,88.5038,88.6028,14638.0
2017-09-21 11:00:00,116.28,116.39,116.24,116.3,9928.0,88.5799,88.6637,88.5495,88.5952,9928.0
2017-09-21 11:05:00,116.29,116.29,115.96,116.17,21835.0,88.5876,88.5876,88.3362,88.4961,21835.0
2017-09-21 11:10:00,116.13,116.27,115.92,115.92,13296.0,88.4657,88.5723,88.3057,88.3057,13296.0
2017-09-21 11:15:00,115.92,116.22,115.86,116.09,7900.0,88.3057,88.5342,88.26,88.4352,7900.0
2017-09-21 11:20:00,116.05,116.15,115.97,116.05,13773.0,88.4047,88.4809,88.3438,88.4047,13773.0
2017-09-21 11:25:00,116.07,116.07,115.9,115.98,4263.0,88.42,88.42,88.2905,88.3514,4263.0
2017-09-21 11:30:00,115.91,116.01,115.8,116.0,9921.0,88.2981,88.3743,88.2143,88.3666,9921.0
2017-09-21 11:35:00,116.02,116.06,115.68,115.69,8746.0,88.3819,88.4123,88.1229,88.1305,8746.0
2017-09-21 11:40:00,115.64,115.78,115.61,115.7,7741.0,88.0924,88.199,88.0695,88.1381,7741.0
2017-09-21 11:45:00,115.67,115.72,115.52,115.62,11952.0,88.1152,88.1533,88.001,88.0772,11952.0
2017-09-21 11:50:00,115.62,115.66,115.49,115.54,21493.0,88.0772,88.1076,87.9781,88.0162,21493.0
2017-09-21 11:55:00,115.54,115.54,115.45,115.53,27474.0,88.0162,88.0162,87.9477,88.0086,27474.0
2017-09-21 12:00:00,115.52,115.64,115.5,115.5,20081.0,88.001,88.0924,87.9857,87.9857,20081.0
2017-09-21 12:05:00,115.52,115.64,115.5,115.57,10149.0,88.001,88.0924,87.9857,88.0391,10149.0
2017-09-21 12:10:00,115.59,115.6,115.5,115.58,14630.0,88.0543,88.0619,87.9857,88.0467,14630.0
2017-09-21 12:15:00,115.57,115.67,115.53,115.6,17354.0,88.0391,88.1152,88.0086,88.0619,17354.0
2017-09-21 12:20:00,115.59,115.65,115.55,115.58,11698.0,88.0543,88.1,88.0238,88.0467,11698.0
2017-09-21 12:25:00,115.56,115.59,115.53,115.57,7482.0,88.0315,88.0543,88.0086,88.0391,7482.0
2017-09-21 12:30:00,115.57,115.61,115.47,115.59,8508.0,88.0391,88.0695,87.9629,88.0543,8508.0
2017-09-21 12:35:00,115.57,115.57,115.38,115.38,8618.0,88.0391,88.0391,87.8943,87.8943,8618.0
2017-09-21 12:40:00,115.37,115.48,115.36,115.48,5023.0,87.8867,87.9705,87.8791,87.9705,5023.0
2017-09-21 12:45:00,115.5,115.56,115.46,115.51,9111.0,87.9857,88.0315,87.9553,87.9934,9111.0
2017-09-21 12:50:00,115.5,115.58,115.48,115.48,12728.0,87.9857,88.0467,87.9705,87.9705,12728.0
2017-09-21 12:55:00,115.5,115.54,115.43,115.52,9825.0,87.9857,88.0162,87.9324,88.001,9825.0
2017-09-21 13:00:00,115.54,115.56,115.49,115.54,3950.0,88.0162,88.0315,87.9781,88.0162,3950.0
2017-09-21 13:05:00,115.54,115.61,115.54,115.6,12163.0,88.0162,88.0695,88.0162,88.0619,12163.0
2017-09-21 13:10:00,115.61,115.64,115.54,115.54,11210.0,88.0695,88.0924,88.0162,88.0162,11210.0
2017-09-21 13:15:00,115.57,115.6,115.55,115.59,3750.0,88.0391,88.0619,88.0238,88.0543,3750.0
2017-09-21 13:20:00,115.6,115.63,115.5,115.5,13332.0,88.0619,88.0848,87.9857,87.9857,13332.0
2017-09-21 13:25:00,115.5,115.51,115.41,115.5,10140.0,87.9857,87.9934,87.9172,87.9857,10140.0
2017-09-21 13:30:00,115.46,115.55,115.45,115.45,9187.0,87.9553,88.0238,87.9477,87.9477,9187.0
2017-09-21 13:35:00,115.46,115.57,115.44,115.45,28103.0,87.9553,88.0391,87.94,87.9477,28103.0
2017-09-21 13:40:00,115.46,115.61,115.46,115.61,13810.0,87.9553,88.0695,87.9553,88.0695,13810.0
2017-09-21 13:45:00,115.62,115.64,115.54,115.54,11604.0,88.0772,88.0924,88.0162,88.0162,11604.0
2017-09-21 13:50:00,115.54,115.57,115.48,115.51,8776.0,88.0162,88.0391,87.9705,87.9934,8776.0
2017-09-21 13:55:00,115.52,115.59,115.5,115.59,21154.0,88.001,88.0543,87.9857,88.0543,21154.0
2017-09-21 14:00:00,115.59,115.71,115.56,115.71,21406.0,88.0543,88.1457,88.0315,88.1457,21406.0
2017-09-21 14:05:00,115.71,115.78,115.65,115.77,14233.0,88.1457,88.199,88.1,88.1914,14233.0
2017-09-21 14:10:00,115.8,115.85,115.7,115.71,12442.0,88.2143,88.2524,88.1381,88.1457,12442.0
2017-09-21 14:15:00,115.71,115.71,115.37,115.63,28397.0,88.1457,88.1457,87.8867,88.0848,28397.0
2017-09-21 14:20:00,115.56,115.71,115.49,115.71,15325.0,88.0315,88.1457,87.9781,88.1457,15325.0
2017-09-21 14:25:00,115.7,115.89,115.67,115.89,25180.0,88.1381,88.2828,88.1152,88.2828,25180.0
2017-09-21 14:30:00,115.91,116.1,115.75,116.1,27528.0,88.2981,88.4428,88.1762,88.4428,27528.0
2017-09-21 14:35:00,116.1,116.5,116.1,116.49,41038.0,88.4428,88.7475,88.4428,88.7399,41038.0
2017-09-21 14:40:00,116.45,116.52,116.18,116.5,54748.0,88.7094,88.7628,88.5038,88.7475,54748.0
2017-09-21 14:45:00,116.49,116.61,116.13,116.31,39622.0,88.7399,88.8313,88.4657,88.6028,39622.0
2017-09-21 14:50:00,116.26,116.27,115.78,116.01,35869.0,88.5647,88.5723,88.199,88.3743,35869.0
2017-09-21 14:55:00,116.1,116.65,116.06,116.6,57118.0,88.4428,88.8618,88.4123,88.8237,57118.0
2017-09-21 15:00:00,116.6,116.6,116.17,116.33,24748.0,88.8237,88.8237,88.4961,88.618,24748.0
2017-09-21 15:05:00,116.28,116.42,116.16,116.2,17716.0,88.5799,88.6866,88.4885,88.519,17716.0
2017-09-21 15:10:00,116.19,116.24,116.07,116.16,16888.0,88.5114,88.5495,88.42,88.4885,16888.0
2017-09-21 15:15:00,116.12,116.3,116.03,116.17,37706.0,88.458,88.5952,88.3895,88.4961,37706.0
2017-09-21 15:20:00,116.2,116.24,116.06,116.06,9992.0,88.519,88.5495,88.4123,88.4123,9992.0
2017-09-21 15:25:00,116.03,116.19,116.03,116.12,23640.0,88.3895,88.5114,88.3895,88.458,23640.0
2017-09-21 15:30:00,116.13,116.23,116.1,116.18,17696.0,88.4657,88.5418,88.4428,88.5038,17696.0
2017-09-21 15:35:00,116.18,116.3,116.11,116.29,32294.0,88.5038,88.5952,88.4504,88.5876,32294.0
2017-09-21 15:40:00,116.29,116.3,116.04,116.08,28825.0,88.5876,88.5952,88.3971,88.4276,28825.0
2017-09-21 15:45:00,116.09,116.38,116.09,116.38,53563.0,88.4352,88.6561,88.4352,88.6561,53563.0
2017-09-21 15:50:00,116.37,116.37,116.3,116.32,44925.0,88.6485,88.6485,88.5952,88.6104,44925.0
2017-09-21 15:55:00,116.31,116.44,116.27,116.29,115912.0,88.6028,88.7018,88.5723,88.5876,115912.0
2017-09-22 09:30:00,116.4,116.55,116.02,116.1,17316.0,88.6713,88.7856,88.3819,88.4428,17316.0
2017-09-22 09:35:00,116.2,116.5,115.89,116.15,32763.0,88.519,88.7475,88.2828,88.4809,32763.0
2017-09-22 09:40:00,116.1,116.51,116.06,116.11,110831.0,88.4428,88.7551,88.4123,88.4504,110831.0
2017-09-22 09:45:00,116.14,116.38,115.84,116.13,54700.0,88.4733,88.6561,88.2448,88.4657,54700.0
2017-09-22 09:50:00,116.19,116.24,115.89,115.91,12696.0,88.5114,88.5495,88.2828,88.2981,12696.0
2017-09-22 09:55:00,115.92,115.94,115.61,115.61,9346.0,88.3057,88.3209,88.0695,88.0695,9346.0
2017-09-22 10:00:00,115.68,115.96,115.61,115.89,11042.0,88.1229,88.3362,88.0695,88.2828,11042.0
2017-09-22 10:05:00,115.91,115.98,115.75,115.89,12700.0,88.2981,88.3514,88.1762,88.2828,12700.0
2017-09-22 10:10:00,115.89,115.98,115.74,115.97,9198.0,88.2828,88.3514,88.1686,88.3438,9198.0
2017-09-22 10:15:00,115.96,115.96,115.39,115.53,26441.0,88.3362,88.3362,87.9019,88.0086,26441.0
2017-09-22 10:20:00,115.52,115.67,115.43,115.65,18747.0,88.001,88.1152,87.9324,88.1,18747.0
2017-09-22 10:25:00,115.62,115.73,115.49,115.71,13390.0,88.0772,88.161,87.9781,88.1457,13390.0
2017-09-22 10:30:00,115.69,115.98,115.6,115.76,13441.0,88.1305,88.3514,88.0619,88.1838,13441.0
2017-09-22 10:35:00,115.8,116.01,115.77,115.78,5910.0,88.2143,88.3743,88.1914,88.199,5910.0
2017-09-22 10:40:00,115.78,115.83,115.37,115.74,60153.0,88.199,88.2371,87.8867,88.1686,60153.0
2017-09-22 10:45:00,115.76,115.81,115.37,115.43,10738.0,88.1838,88.2219,87.8867,87.9324,10738.0
2017-09-22 10:50:00,115.48,115.48,115.22,115.27,11863.0,87.9705,87.9705,87.7724,87.8105,11863.0
2017-09-22 10:55:00,115.27,115.3,115.19,115.24,13953.0,87.8105,87.8334,87.7496,87.7877,13953.0
2017-09-22 11:00:00,115.22,115.28,115.14,115.2,12093.0,87.7724,87.8182,87.7115,87.7572,12093.0
2017-09-22 11:05:00,115.14,115.25,115.03,115.08,95331.0,87.7115,87.7953,87.6277,87.6658,95331.0
2017-09-22 11:10:00,115.07,115.07,114.82,114.82,7800.0,87.6582,87.6582,87.4677,87.4677,7800.0
2017-09-22 11:15:00,114.83,114.84,114.51,114.68,21749.0,87.4754,87.483,87.2316,87.3611,21749.0
2017-09-22 11:20:00,114.77,114.98,114.69,114.94,3838.0,87.4296,87.5896,87.3687,87.5591,3838.0
2017-09-22 11:25:00,114.92,114.92,114.69,114.75,11667.0,87.5439,87.5439,87.3687,87.4144,11667.0
2017-09-22 11:30:00,114.8,114.82,114.72,114.73,4592.0,87.4525,87.4677,87.3916,87.3992,4592.0
2017-09-22 11:35:00,114.71,114.77,114.57,114.58,11870.0,87.3839,87.4296,87.2773,87.2849,11870.0
2017-09-22 11:40:00,114.64,114.68,114.38,114.38,6359.0,87.3306,87.3611,87.1325,87.1325,6359.0
2017-09-22 11:45:00,114.39,114.45,114.3,114.34,13846.0,87.1402,87.1859,87.0716,87.1021,13846.0
2017-09-22 11:50:00,114.36,114.38,114.27,114.38,12144.0,87.1173,87.1325,87.0488,87.1325,12144.0
2017-09-22 11:55:00,114.33,114.54,114.27,114.54,7542.0,87.0945,87.2544,87.0488,87.2544,7542.0
2017-09-22 12:00:00,114.49,114.61,114.43,114.43,9167.0,87.2163,87.3078,87.1706,87.1706,9167.0
2017-09-22 12:05:00,114.43,114.57,114.43,114.57,8072.0,87.1706,87.2773,87.1706,87.2773,8072.0
2017-09-22 12:10:00,114.53,114.54,114.13,114.18,11138.0,87.2468,87.2544,86.9421,86.9802,11138.0
2017-09-22 12:15:00,114.18,114.29,114.15,114.29,9400.0,86.9802,87.064,86.9573,87.064,9400.0
2017-09-22 12:20:00,114.29,114.29,114.17,114.21,8746.0,87.064,87.064,86.9726,87.003,8746.0
2017-09-22 12:25:00,114.23,114.59,114.18,114.59,60198.0,87.0183,87.2925,86.9802,87.2925,60198.0
2017-09-22 12:30:00,114.62,114.7,114.45,114.5,13445.0,87.3154,87.3763,87.1859,87.224,13445.0
2017-09-22 12:35:00,114.49,114.71,114.49,114.61,5623.0,87.2163,87.3839,87.2163,87.3078,5623.0
2017-09-22 12:40:00,114.6,114.64,114.46,114.48,4025.0,87.3001,87.3306,87.1935,87.2087,4025.0
2017-09-22 12:45:00,114.48,114.68,114.48,114.57,6559.0,87.2087,87.3611,87.2087,87.2773,6559.0
2017-09-22 12:50:00,114.61,114.61,114.47,114.47,4040.0,87.3078,87.3078,87.2011,87.2011,4040.0
2017-09-22 12:55:00,114.46,114.48,114.41,114.44,4794.0,87.1935,87.2087,87.1554,87.1783,4794.0
2017-09-22 13:00:00,114.4,114.59,114.4,114.55,6451.0,87.1478,87.2925,87.1478,87.2621,6451.0
2017-09-22 13:05:00,114.52,114.52,114.37,114.39,4514.0,87.2392,87.2392,87.1249,87.1402,4514.0
2017-09-22 13:10:00,114.37,114.44,114.37,114.38,9523.0,87.1249,87.1783,87.1249,87.1325,9523.0
2017-09-22 13:15:00,114.41,114.62,114.36,114.6,35627.0,87.1554,87.3154,87.1173,87.3001,35627.0
2017-09-22 13:20:00,114.61,114.72,114.59,114.72,11490.0,87.3078,87.3916,87.2925,87.3916,11490.0
2017-09-22 13:25:00,114.68,114.78,114.68,114.69,9011.0,87.3611,87.4373,87.3611,87.3687,9011.0
2017-09-22 13:30:00,114.73,114.86,114.71,114.86,8509.0,87.3992,87.4982,87.3839,87.4982,8509.0
2017-09-22 13:35:00,114.84,114.84,114.66,114.69,6051.0,87.483,87.483,87.3458,87.3687,6051.0
2017-09-22 13:40:00,114.68,114.69,114.56,114.68,10676.0,87.3611,87.3687,87.2697,87.3611,10676.0
2017-09-22 13:45:00,114.67,114.75,114.63,114.7,8600.0,87.3535,87.4144,87.323,87.3763,8600.0
2017-09-22 13:50:00,114.69,114.79,114.69,114.75,7837.0,87.3687,87.4449,87.3687,87.4144,7837.0
2017-09-22 13:55:00,114.71,114.71,114.48,114.52,8784.0,87.3839,87.3839,87.2087,87.2392,8784.0
2017-09-22 14:00:00,114.48,114.51,114.35,114.43,14938.0,87.2087,87.2316,87.1097,87.1706,14938.0
2017-09-22 14:05:00,114.41,114.5,114.32,114.42,15301.0,87.1554,87.224,87.0868,87.163,15301.0
2017-09-22 14:10:00,114.46,114.46,114.23,114.31,34338.0,87.1935,87.1935,87.0183,87.0792,34338.0
2017-09-22 14:15:00,114.28,114.31,114.14,114.31,10910.0,87.0564,87.0792,86.9497,87.0792,10910.0
2017-09-22 14:20:00,114.27,114.31,114.24,114.26,6775.0,87.0488,87.0792,87.0259,87.0411,6775.0
2017-09-22 14:25:00,114.26,114.33,114.26,114.32,7544.0,87.0411,87.0945,87.0411,87.0868,7544.0
2017-09-22 14:30:00,114.34,114.44,114.31,114.36,10884.0,87.1021,87.1783,87.0792,87.1173,10884.0
2017-09-22 14:35:00,114.35,114.35,114.3,114.32,9836.0,87.1097,87.1097,87.0716,87.0868,9836.0
2017-09-22 14:40:00,114.29,114.32,114.14,114.17,21870.0,87.064,87.0868,86.9497,86.9726,21870.0
2017-09-22 14:45:00,114.19,114.19,113.9,113.99,14623.0,86.9878,86.9878,86.7669,86.8355,14623.0
2017-09-22 14:50:00,114.02,114.03,113.92,114.03,10294.0,86.8583,86.8659,86.7821,86.8659,10294.0
2017-09-22 14:55:00,114.03,114.11,114.02,114.08,9114.0,86.8659,86.9269,86.8583,86.904,9114.0
2017-09-22 15:00:00,114.09,114.09,113.96,114.04,11572.0,86.9116,86.9116,86.8126,86.8735,11572.0
2017-09-22 15:05:00,114.04,114.18,113.95,114.16,29340.0,86.8735,86.9802,86.805,86.965,29340.0
2017-09-22 15:10:00,114.16,114.18,114.02,114.05,11042.0,86.965,86.9802,86.8583,86.8812,11042.0
2017-09-22 15:15:00,114.04,114.05,113.97,114.04,37889.0,86.8735,86.8812,86.8202,86.8735,37889.0
2017-09-22 15:20:00,114.05,114.35,114.05,114.32,31891.0,86.8812,87.1097,86.8812,87.0868,31891.0
2017-09-22 15:25:00,114.33,114.33,114.12,114.12,12359.0,87.0945,87.0945,86.9345,86.9345,12359.0
2017-09-22 15:30:00,114.15,114.16,113.94,114.01,27009.0,86.9573,86.965,86.7974,86.8507,27009.0
2017-09-22 15:35:00,113.99,114.19,113.94,114.18,35945.0,86.8355,86.9878,86.7974,86.9802,35945.0
2017-09-22 15:40:00,114.18,114.36,114.14,114.35,34326.0,86.9802,87.1173,86.9497,87.1097,34326.0
2017-09-22 15:45:00,114.32,114.49,114.25,114.46,43603.0,87.0868,87.2163,87.0335,87.1935,43603.0
2017-09-22 15:50:00,114.47,114.61,114.46,114.59,74334.0,87.2011,87.3078,87.1935,87.2925,74334.0
2017-09-22 15:55:00,114.58,114.58,114.38,114.4,151366.0,87.2849,87.2849,87.1325,87.1478,151366.0
2017-09-25 09:30:00,114.51,114.74,114.02,114.58,25443.0,87.2316,87.4068,86.8583,87.2849,25443.0
2017-09-25 09:35:00,114.62,114.62,114.07,114.4,7192.0,87.3154,87.3154,86.8964,87.1478,7192.0
2017-09-25 09:40:00,114.4,114.54,114.12,114.22,15543.0,87.1478,87.2544,86.9345,87.0107,15543.0
2017-09-25 09:45:00,114.23,114.25,113.89,113.89,43645.0,87.0183,87.0335,86.7593,86.7593,43645.0
2017-09-25 09:50:00,113.95,114.24,113.75,114.15,11299.0,86.805,87.0259,86.6526,86.9573,11299.0
2017-09-25 09:55:00,114.19,114.19,113.99,114.16,15986.0,86.9878,86.9878,86.8355,86.965,15986.0
2017-09-25 10:00:00,114.18,114.36,114.09,114.36,29078.0,86.9802,87.1173,86.9116,87.1173,29078.0
2017-09-25 10:05:00,114.44,114.48,114.15,114.16,25089.0,87.1783,87.2087,86.9573,86.965,25089.0
2017-09-25 10:10:00,114.19,114.35,114.05,114.12,22924.0,86.9878,87.1097,86.8812,86.9345,22924.0
2017-09-25 10:15:00,114.14,114.19,113.97,114.14,15900.0,86.9497,86.9878,86.8202,86.9497,15900.0
2017-09-25 10:20:00,114.14,114.24,114.07,114.21,22351.0,86.9497,87.0259,86.8964,87.003,22351.0
2017-09-25 10:25:00,114.21,114.39,114.18,114.39,8005.0,87.003,87.1402,86.9802,87.1402,8005.0
2017-09-25 10:30:00,114.32,114.41,114.05,114.26,13925.0,87.0868,87.1554,86.8812,87.0411,13925.0
2017-09-25 10:35:00,114.3,114.4,114.14,114.14,9945.0,87.0716,87.1478,86.9497,86.9497,9945.0
2017-09-25 10:40:00,114.2,114.25,114.13,114.18,8875.0,86.9954,87.0335,86.9421,86.9802,8875.0
2017-09-25 10:45:00,114.2,114.34,114.1,114.26,10605.0,86.9954,87.1021,86.9193,87.0411,10605.0
2017-09-25 10:50:00,114.3,114.3,114.1,114.16,11409.0,87.0716,87.0716,86.9193,86.965,11409.0
2017-09-25 10:55:00,114.19,114.34,114.15,114.16,9589.0,86.9878,87.1021,86.9573,86.965,9589.0
2017-09-25 11:00:00,114.23,114.31,113.95,113.96,13422.0,87.0183,87.0792,86.805,86.8126,13422.0
2017-09-25 11:05:00,114.02,114.41,114.02,114.26,11513.0,86.8583,87.1554,86.8583,87.0411,11513.0
2017-09-25 11:10:00,114.27,114.37,114.12,114.12,9008.0,87.0488,87.1249,86.9345,86.9345,9008.0
2017-09-25 11:15:00,114.17,114.27,114.08,114.09,6504.0,86.9726,87.0488,86.904,86.9116,6504.0
2017-09-25 11:20:00,114.16,114.32,114.16,114.26,10100.0,86.965,87.0868,86.965,87.0411,10100.0
2017-09-25 11:25:00,114.28,114.37,114.17,114.33,21000.0,87.0564,87.1249,86.9726,87.0945,21000.0
2017-09-25 11:30:00,114.37,114.37,114.19,114.28,6148.0,87.1249,87.1249,86.9878,87.0564,6148.0
2017-09-25 11:35:00,114.3,114.44,114.27,114.43,9898.0,87.0716,87.1783,87.0488,87.1706,9898.0
2017-09-25 11:40:00,114.46,114.6,114.35,114.36,18830.0,87.1935,87.3001,87.1097,87.1173,18830.0
2017-09-25 11:45:00,114.3,114.39,114.17,114.2,14251.0,87.0716,87.1402,86.9726,86.9954,14251.0
2017-09-25 11:50:00,114.16,114.4,114.15,114.4,8331.0,86.965,87.1478,86.9573,87.1478,8331.0
2017-09-25 11:55:00,114.41,114.6,114.41,114.54,5658.0,87.1554,87.3001,87.1554,87.2544,5658.0
2017-09-25 12:00:00,114.56,114.57,114.39,114.54,5160.0,87.2697,87.2773,87.1402,87.2544,5160.0
2017-09-25 12:05:00,114.55,114.63,114.52,114.63,3600.0,87.2621,87.323,87.2392,87.323,3600.0
2017-09-25 12:10:00,114.63,114.64,114.54,114.62,8036.0,87.323,87.3306,87.2544,87.3154,8036.0
2017-09-25 12:15:00,114.65,114.68,114.38,114.38,19950.0,87.3382,87.3611,87.1325,87.1325,19950.0
2017-09-25 12:20:00,114.41,114.45,114.33,114.37,9550.0,87.1554,87.1859,87.0945,87.1249,9550.0
2017-09-25 12:25:00,114.35,114.55,114.34,114.55,9236.0,87.1097,87.2621,87.1021,87.2621,9236.0
2017-09-25 12:30:00,114.52,114.57,114.45,114.45,4211.0,87.2392,87.2773,87.1859,87.1859,4211.0
2017-09-25 12:35:00,114.45,114.45,114.32,114.38,5205.0,87.1859,87.1859,87.0868,87.1325,5205.0
2017-09-25 12:40:00,114.39,114.44,114.33,114.4,7222.0,87.1402,87.1783,87.0945,87.1478,7222.0
2017-09-25 12:45:00,114.43,114.51,114.42,114.46,5430.0,87.1706,87.2316,87.163,87.1935,5430.0
2017-09-25 12:50:00,114.42,114.48,114.41,114.41,7022.0,87.163,87.2087,87.1554,87.1554,7022.0
2017-09-25 12:55:00,114.45,114.48,114.33,114.36,8166.0,87.1859,87.2087,87.0945,87.1173,8166.0
2017-09-25 13:00:00,114.38,114.43,114.38,114.43,3745.0,87.1325,87.1706,87.1325,87.1706,3745.0
2017-09-25 13:05:00,114.42,114.42,114.23,114.23,4422.0,87.163,87.163,87.0183,87.0183,4422.0
2017-09-25 13:10:00,114.23,114.24,114.04,114.16,9997.0,87.0183,87.0259,86.8735,86.965,9997.0
2017-09-25 13:15:00,114.18,114.22,114.04,114.05,7500.0,86.9802,87.0107,86.8735,86.8812,7500.0
2017-09-25 13:20:00,114.05,114.16,113.89,114.14,9440.0,86.8812,86.965,86.7593,86.9497,9440.0
2017-09-25 13:25:00,114.12,114.14,114.08,114.11,2280.0,86.9345,86.9497,86.904,86.9269,2280.0
2017-09-25 13:30:00,114.1,114.11,113.95,113.96,10029.0,86.9193,86.9269,86.805,86.8126,10029.0
2017-09-25 13:35:00,113.96,114.06,113.95,114.04,6198.0,86.8126,86.8888,86.805,86.8735,6198.0
2017-09-25 13:40:00,114.06,114.06,113.95,113.95,7289.0,86.8888,86.8888,86.805,86.805,7289.0
2017-09-25 13:45:00,113.95,114.02,113.95,114.01,8016.0,86.805,86.8583,86.805,86.8507,8016.0
2017-09-25 13:50:00,114.0,114.05,113.98,113.98,6627.0,86.8431,86.8812,86.8278,86.8278,6627.0
2017-09-25 13:55:00,113.98,114.01,113.93,114.0,5452.0,86.8278,86.8507,86.7897,86.8431,5452.0
2017-09-25 14:00:00,113.98,114.07,113.98,114.01,5285.0,86.8278,86.8964,86.8278,86.8507,5285.0
2017-09-25 14:05:00,114.01,114.03,113.96,114.01,10253.0,86.8507,86.8659,86.8126,86.8507,10253.0
2017-09-25 14:10:00,113.98,114.05,113.96,114.04,6150.0,86.8278,86.8812,86.8126,86.8735,6150.0
2017-09-25 14:15:00,114.02,114.06,114.01,114.05,7393.0,86.8583,86.8888,86.8507,86.8812,7393.0
2017-09-25 14:20:00,114.06,114.07,114.01,114.05,8659.0,86.8888,86.8964,86.8507,86.8812,8659.0
2017-09-25 14:25:00,114.05,114.11,114.01,114.11,7804.0,86.8812,86.9269,86.8507,86.9269,7804.0
2017-09-25 14:30:00,114.11,114.18,114.08,114.11,6571.0,86.9269,86.9802,86.904,86.9269,6571.0
2017-09-25 14:35:00,114.11,114.25,114.1,114.18,8655.0,86.9269,87.0335,86.9193,86.9802,8655.0
2017-09-25 14:40:00,114.18,114.27,114.15,114.22,6788.0,86.9802,87.0488,86.9573,87.0107,6788.0
2017-09-25 14:45:00,114.22,114.29,114.2,114.27,5072.0,87.0107,87.064,86.9954,87.0488,5072.0
2017-09-25 14:50:00,114.27,114.44,114.26,114.4,8800.0,87.0488,87.1783,87.0411,87.1478,8800.0
2017-09-25 14:55:00,114.42,114.46,114.31,114.39,8904.0,87.163,87.1935,87.0792,87.1402,8904.0
2017-09-25 15:00:00,114.4,114.43,114.33,114.39,6439.0,87.1478,87.1706,87.0945,87.1402,6439.0
2017-09-25 15:05:00,114.37,114.46,114.32,114.36,6739.0,87.1249,87.1935,87.0868,87.1173,6739.0
2017-09-25 15:10:00,114.35,114.39,114.29,114.34,12829.0,87.1097,87.1402,87.064,87.1021,12829.0
2017-09-25 15:15:00,114.33,114.33,114.23,114.27,10482.0,87.0945,87.0945,87.0183,87.0488,10482.0
2017-09-25 15:20:00,114.25,114.32,114.25,114.28,17534.0,87.0335,87.0868,87.0335,87.0564,17534.0
2017-09-25 15:25:00,114.3,114.32,114.23,114.32,11105.0,87.0716,87.0868,87.0183,87.0868,11105.0
2017-09-25 15:30:00,114.31,114.31,114.24,114.3,16975.0,87.0792,87.0792,87.0259,87.0716,16975.0
2017-09-25 15:35:00,114.3,114.3,114.22,114.24,14652.0,87.0716,87.0716,87.0107,87.0259,14652.0
2017-09-25 15:40:00,114.25,114.25,114.04,114.09,16594.0,87.0335,87.0335,86.8735,86.9116,16594.0
2017-09-25 15:45:00,114.1,114.18,114.1,114.16,29124.0,86.9193,86.9802,86.9193,86.965,29124.0
2017-09-25 15:50:00,114.14,114.16,114.05,114.06,37700.0,86.9497,86.965,86.8812,86.8888,37700.0
2017-09-25 15:55:00,114.06,114.25,114.06,114.24,56739.0,86.8888,87.0335,86.8888,87.0259,56739.0
2017-09-26 09:30:00,114.2,114.25,113.63,113.97,27537.0,86.9954,87.0335,86.5612,86.8202,27537.0
2017-09-26 09:35:00,114.09,114.14,113.24,113.87,32552.0,86.9116,86.9497,86.2641,86.744,32552.0
2017-09-26 09:40:00,113.99,114.1,113.93,113.95,19512.0,86.8355,86.9193,86.7897,86.805,19512.0
2017-09-26 09:45:00,114.0,114.33,113.9,114.03,14607.0,86.8431,87.0945,86.7669,86.8659,14607.0
2017-09-26 09:50:00,114.06,114.06,113.72,113.94,7687.0,86.8888,86.8888,86.6298,86.7974,7687.0
2017-09-26 09:55:00,113.98,114.03,113.79,113.82,19190.0,86.8278,86.8659,86.6831,86.706,19190.0
2017-09-26 10:00:00,113.83,113.92,113.71,113.72,10688.0,86.7136,86.7821,86.6222,86.6298,10688.0
2017-09-26 10:05:00,113.81,113.88,113.53,113.53,13141.0,86.6983,86.7517,86.485,86.485,13141.0
2017-09-26 10:10:00,113.5,113.73,113.35,113.51,13625.0,86.4622,86.6374,86.3479,86.4698,13625.0
2017-09-26 10:15:00,113.59,113.67,113.35,113.46,21730.0,86.5307,86.5917,86.3479,86.4317,21730.0
2017-09-26 10:20:00,113.48,113.53,113.41,113.45,9384.0,86.4469,86.485,86.3936,86.4241,9384.0
2017-09-26 10:25:00,113.49,113.6,113.45,113.54,7036.0,86.4546,86.5384,86.4241,86.4927,7036.0
2017-09-26 10:30:00,113.5,113.56,113.45,113.52,7154.0,86.4622,86.5079,86.4241,86.4774,7154.0
2017-09-26 10:35:00,113.52,113.56,113.43,113.5,21929.0,86.4774,86.5079,86.4089,86.4622,21929.0
2017-09-26 10:40:00,113.51,113.57,113.45,113.46,15824.0,86.4698,86.5155,86.4241,86.4317,15824.0
2017-09-26 10:45:00,113.46,113.57,113.42,113.52,5642.0,86.4317,86.5155,86.4012,86.4774,5642.0
2017-09-26 10:50:00,113.56,113.59,113.42,113.45,33040.0,86.5079,86.5307,86.4012,86.4241,33040.0
2017-09-26 10:55:00,113.49,113.71,113.48,113.62,31257.0,86.4546,86.6222,86.4469,86.5536,31257.0
2017-09-26 11:00:00,113.61,113.71,113.52,113.59,43620.0,86.546,86.6222,86.4774,86.5307,43620.0
2017-09-26 11:05:00,113.6,113.73,113.55,113.73,37913.0,86.5384,86.6374,86.5003,86.6374,37913.0
2017-09-26 11:10:00,113.74,113.8,113.64,113.78,13853.0,86.645,86.6907,86.5688,86.6755,13853.0
2017-09-26 11:15:00,113.83,113.87,113.74,113.78,9137.0,86.7136,86.744,86.645,86.6755,9137.0
2017-09-26 11:20:00,113.82,113.85,113.69,113.69,6515.0,86.706,86.7288,86.6069,86.6069,6515.0
2017-09-26 11:25:00,113.72,113.83,113.67,113.73,10706.0,86.6298,86.7136,86.5917,86.6374,10706.0
2017-09-26 11:30:00,113.71,113.81,113.69,113.81,4727.0,86.6222,86.6983,86.6069,86.6983,4727.0
2017-09-26 11:35:00,113.81,113.86,113.73,113.84,21010.0,86.6983,86.7364,86.6374,86.7212,21010.0
2017-09-26 11:40:00,113.8,113.82,113.78,113.78,16434.0,86.6907,86.706,86.6755,86.6755,16434.0
2017-09-26 11:45:00,113.78,113.84,113.78,113.83,11227.0,86.6755,86.7212,86.6755,86.7136,11227.0
2017-09-26 11:50:00,113.84,113.86,113.82,113.86,2205.0,86.7212,86.7364,86.706,86.7364,2205.0
2017-09-26 11:55:00,113.87,113.91,113.8,113.8,18852.0,86.744,86.7745,86.6907,86.6907,18852.0
2017-09-26 12:00:00,113.8,113.95,113.78,113.95,11472.0,86.6907,86.805,86.6755,86.805,11472.0
2017-09-26 12:05:00,114.0,114.23,113.98,114.15,14597.0,86.8431,87.0183,86.8278,86.9573,14597.0
2017-09-26 12:10:00,114.16,114.23,114.14,114.19,10768.0,86.965,87.0183,86.9497,86.9878,10768.0
2017-09-26 12:15:00,114.21,114.23,114.12,114.13,29306.0,87.003,87.0183,86.9345,86.9421,29306.0
2017-09-26 12:20:00,114.13,114.19,114.06,114.1,11924.0,86.9421,86.9878,86.8888,86.9193,11924.0
2017-09-26 12:25:00,114.08,114.14,113.96,114.14,13576.0,86.904,86.9497,86.8126,86.9497,13576.0
2017-09-26 12:30:00,114.13,114.18,114.03,114.1,13590.0,86.9421,86.9802,86.8659,86.9193,13590.0
2017-09-26 12:35:00,114.05,114.12,114.0,114.04,5200.0,86.8812,86.9345,86.8431,86.8735,5200.0
2017-09-26 12:40:00,114.03,114.05,113.92,113.97,5884.0,86.8659,86.8812,86.7821,86.8202,5884.0
2017-09-26 12:45:00,113.96,113.97,113.79,113.85,3131.0,86.8126,86.8202,86.6831,86.7288,3131.0
2017-09-26 12:50:00,113.88,113.91,113.86,113.9,3140.0,86.7517,86.7745,86.7364,86.7669,3140.0
2017-09-26 12:55:00,113.91,114.01,113.9,113.96,11090.0,86.7745,86.8507,86.7669,86.8126,11090.0
2017-09-26 13:00:00,113.96,113.98,113.8,113.82,8038.0,86.8126,86.8278,86.6907,86.706,8038.0
2017-09-26 13:05:00,113.82,113.82,113.68,113.74,17749.0,86.706,86.706,86.5993,86.645,17749.0
2017-09-26 13:10:00,113.72,113.75,113.68,113.73,7335.0,86.6298,86.6526,86.5993,86.6374,7335.0
2017-09-26 13:15:00,113.74,113.8,113.69,113.74,8130.0,86.645,86.6907,86.6069,86.645,8130.0
2017-09-26 13:20:00,113.75,113.77,113.69,113.7,10198.0,86.6526,86.6679,86.6069,86.6145,10198.0
2017-09-26 13:25:00,113.7,113.77,113.69,113.7,16875.0,86.6145,86.6679,86.6069,86.6145,16875.0
2017-09-26 13:30:00,113.72,113.81,113.69,113.81,16023.0,86.6298,86.6983,86.6069,86.6983,16023.0
2017-09-26 13:35:00,113.8,113.8,113.71,113.74,8547.0,86.6907,86.6907,86.6222,86.645,8547.0
2017-09-26 13:40:00,113.73,113.78,113.73,113.78,4156.0,86.6374,86.6755,86.6374,86.6755,4156.0
2017-09-26 13:45:00,113.76,113.76,113.71,113.73,3549.0,86.6602,86.6602,86.6222,86.6374,3549.0
2017-09-26 13:50:00,113.71,113.75,113.68,113.73,8711.0,86.6222,86.6526,86.5993,86.6374,8711.0
2017-09-26 13:55:00,113.73,113.73,113.62,113.65,6673.0,86.6374,86.6374,86.5536,86.5764,6673.0
2017-09-26 14:00:00,113.63,113.7,113.63,113.66,4475.0,86.5612,86.6145,86.5612,86.5841,4475.0
2017-09-26 14:05:00,113.68,113.81,113.68,113.78,8215.0,86.5993,86.6983,86.5993,86.6755,8215.0
2017-09-26 14:10:00,113.77,113.8,113.73,113.73,1459.0,86.6679,86.6907,86.6374,86.6374,1459.0
2017-09-26 14:15:00,113.73,113.76,113.7,113.75,5306.0,86.6374,86.6602,86.6145,86.6526,5306.0
2017-09-26 14:20:00,113.72,113.76,113.68,113.68,6559.0,86.6298,86.6602,86.5993,86.5993,6559.0
2017-09-26 14:25:00,113.7,113.79,113.7,113.75,6534.0,86.6145,86.6831,86.6145,86.6526,6534.0
2017-09-26 14:30:00,113.75,113.78,113.7,113.75,5864.0,86.6526,86.6755,86.6145,86.6526,5864.0
2017-09-26 14:35:00,113.72,113.79,113.69,113.69,5618.0,86.6298,86.6831,86.6069,86.6069,5618.0
2017-09-26 14:40:00,113.66,113.73,113.63,113.69,6269.0,86.5841,86.6374,86.5612,86.6069,6269.0
2017-09-26 14:45:00,113.67,113.77,113.65,113.65,5603.0,86.5917,86.6679,86.5764,86.5764,5603.0
2017-09-26 14:50:00,113.62,113.69,113.6,113.65,11192.0,86.5536,86.6069,86.5384,86.5764,11192.0
2017-09-26 14:55:00,113.64,113.69,113.63,113.67,7358.0,86.5688,86.6069,86.5612,86.5917,7358.0
2017-09-26 15:00:00,113.69,113.71,113.65,113.71,10025.0,86.6069,86.6222,86.5764,86.6222,10025.0
2017-09-26 15:05:00,113.72,113.76,113.7,113.74,5589.0,86.6298,86.6602,86.6145,86.645,5589.0
2017-09-26 15:10:00,113.72,113.76,113.68,113.7,16130.0,86.6298,86.6602,86.5993,86.6145,16130.0
2017-09-26 15:15:00,113.73,113.74,113.65,113.72,7684.0,86.6374,86.645,86.5764,86.6298,7684.0
2017-09-26 15:20:00,113.73,113.73,113.69,113.69,11018.0,86.6374,86.6374,86.6069,86.6069,11018.0
2017-09-26 15:25:00,113.68,113.73,113.68,113.7,10480.0,86.5993,86.6374,86.5993,86.6145,10480.0
2017-09-26 15:30:00,113.69,113.7,113.59,113.59,11351.0,86.6069,86.6145,86.5307,86.5307,11351.0
2017-09-26 15:35:00,113.61,113.74,113.61,113.72,15049.0,86.546,86.645,86.546,86.6298,15049.0
2017-09-26 15:40:00,113.71,113.77,113.65,113.69,21738.0,86.6222,86.6679,86.5764,86.6069,21738.0
2017-09-26 15:45:00,113.7,113.74,113.66,113.68,25588.0,86.6145,86.645,86.5841,86.5993,25588.0
2017-09-26 15:50:00,113.67,113.72,113.65,113.65,20352.0,86.5917,86.6298,86.5764,86.5764,20352.0
2017-09-26 15:55:00,113.65,113.65,113.21,113.3,141585.0,86.5764,86.5764,86.2413,86.3098,141585.0
2017-09-27 09:30:00,113.04,113.3,112.14,113.04,29230.0,86.1118,86.3098,85.4262,86.1118,29230.0
2017-09-27 09:35:00,112.99,113.09,112.63,112.72,7463.0,86.0737,86.1499,85.7994,85.868,7463.0
2017-09-27 09:40:00,112.79,112.94,112.7,112.71,34993.0,85.9213,86.0356,85.8528,85.8604,34993.0
2017-09-27 09:45:00,112.76,112.87,112.64,112.79,12274.0,85.8985,85.9823,85.8071,85.9213,12274.0
2017-09-27 09:50:00,112.76,112.8,112.6,112.72,31017.0,85.8985,85.9289,85.7766,85.868,31017.0
2017-09-27 09:55:00,112.71,113.43,112.71,113.43,44157.0,85.8604,86.4089,85.8604,86.4089,44157.0
2017-09-27 10:00:00,113.41,113.41,112.94,113.03,23761.0,86.3936,86.3936,86.0356,86.1041,23761.0
2017-09-27 10:05:00,113.04,113.23,112.99,113.21,19847.0,86.1118,86.2565,86.0737,86.2413,19847.0
2017-09-27 10:10:00,113.2,113.23,112.93,113.16,33557.0,86.2336,86.2565,86.028,86.2032,33557.0
2017-09-27 10:15:00,113.18,113.48,113.14,113.48,30848.0,86.2184,86.4469,86.1879,86.4469,30848.0
2017-09-27 10:20:00,113.4,113.58,113.29,113.54,29674.0,86.386,86.5231,86.3022,86.4927,29674.0
2017-09-27 10:25:00,113.55,113.55,113.33,113.37,9460.0,86.5003,86.5003,86.3327,86.3632,9460.0
2017-09-27 10:30:00,113.36,113.41,113.15,113.15,9860.0,86.3555,86.3936,86.1956,86.1956,9860.0
2017-09-27 10:35:00,113.15,113.43,113.15,113.39,10328.0,86.1956,86.4089,86.1956,86.3784,10328.0
2017-09-27 10:40:00,113.39,113.64,113.37,113.56,21990.0,86.3784,86.5688,86.3632,86.5079,21990.0
2017-09-27 10:45:00,113.56,113.7,113.54,113.62,13215.0,86.5079,86.6145,86.4927,86.5536,13215.0
2017-09-27 10:50:00,113.62,113.87,113.48,113.78,50942.0,86.5536,86.744,86.4469,86.6755,50942.0
2017-09-27 10:55:00,113.72,114.0,113.63,113.94,17239.0,86.6298,86.8431,86.5612,86.7974,17239.0
2017-09-27 11:00:00,113.98,114.14,113.84,113.98,25675.0,86.8278,86.9497,86.7212,86.8278,25675.0
2017-09-27 11:05:00,113.98,114.13,113.97,114.0,16043.0,86.8278,86.9421,86.8202,86.8431,16043.0
2017-09-27 11:10:00,114.03,114.14,114.0,114.11,12325.0,86.8659,86.9497,86.8431,86.9269,12325.0
2017-09-27 11:15:00,114.15,114.2,114.07,114.07,9052.0,86.9573,86.9954,86.8964,86.8964,9052.0
2017-09-27 11:20:00,114.09,114.31,114.09,114.31,6400.0,86.9116,87.0792,86.9116,87.0792,6400.0
2017-09-27 11:25:00,114.3,114.35,113.97,114.06,8563.0,87.0716,87.1097,86.8202,86.8888,8563.0
2017-09-27 11:30:00,114.04,114.06,113.77,114.05,13722.0,86.8735,86.8888,86.6679,86.8812,13722.0
2017-09-27 11:35:00,114.04,114.15,113.99,114.07,32616.0,86.8735,86.9573,86.8355,86.8964,32616.0
2017-09-27 11:40:00,114.08,114.16,114.03,114.14,3979.0,86.904,86.965,86.8659,86.9497,3979.0
2017-09-27 11:45:00,114.14,114.27,114.12,114.17,18868.0,86.9497,87.0488,86.9345,86.9726,18868.0
2017-09-27 11:50:00,114.16,114.23,114.14,114.2,8756.0,86.965,87.0183,86.9497,86.9954,8756.0
2017-09-27 11:55:00,114.2,114.37,114.19,114.2,9023.0,86.9954,87.1249,86.9878,86.9954,9023.0
2017-09-27 12:00:00,114.19,114.23,114.09,114.11,7951.0,86.9878,87.0183,86.9116,86.9269,7951.0
2017-09-27 12:05:00,114.08,114.11,113.98,114.02,16231.0,86.904,86.9269,86.8278,86.8583,16231.0
2017-09-27 12:10:00,114.02,114.05,113.77,113.89,8564.0,86.8583,86.8812,86.6679,86.7593,8564.0
2017-09-27 12:15:00,113.93,113.93,113.83,113.93,4900.0,86.7897,86.7897,86.7136,86.7897,4900.0
2017-09-27 12:20:00,113.92,114.0,113.88,114.0,11021.0,86.7821,86.8431,86.7517,86.8431,11021.0
2017-09-27 12:25:00,113.97,113.99,113.91,113.98,10632.0,86.8202,86.8355,86.7745,86.8278,10632.0
2017-09-27 12:30:00,114.0,114.01,113.94,114.0,7719.0,86.8431,86.8507,86.7974,86.8431,7719.0
2017-09-27 12:35:00,113.99,114.07,113.82,113.93,25556.0,86.8355,86.8964,86.706,86.7897,25556.0
2017-09-27 12:40:00,113.91,113.91,113.82,113.85,8391.0,86.7745,86.7745,86.706,86.7288,8391.0
2017-09-27 12:45:00,113.87,113.88,113.82,113.84,10438.0,86.744,86.7517,86.706,86.7212,10438.0
2017-09-27 12:50:00,113.87,113.98,113.87,113.98,9379.0,86.744,86.8278,86.744,86.8278,9379.0
2017-09-27 12:55:00,114.01,114.05,113.95,114.02,8222.0,86.8507,86.8812,86.805,86.8583,8222.0
2017-09-27 13:00:00,114.0,114.07,113.96,113.98,8866.0,86.8431,86.8964,86.8126,86.8278,8866.0
2017-09-27 13:05:00,113.98,114.04,113.94,114.04,14043.0,86.8278,86.8735,86.7974,86.8735,14043.0
2017-09-27 13:10:00,114.02,114.05,113.95,114.0,7984.0,86.8583,86.8812,86.805,86.8431,7984.0
2017-09-27 13:15:00,113.98,114.03,113.92,114.03,9393.0,86.8278,86.8659,86.7821,86.8659,9393.0
2017-09-27 13:20:00,114.02,114.04,113.98,114.01,10305.0,86.8583,86.8735,86.8278,86.8507,10305.0
2017-09-27 13:25:00,114.01,114.08,114.01,114.05,16194.0,86.8507,86.904,86.8507,86.8812,16194.0
2017-09-27 13:30:00,114.05,114.09,114.03,114.05,8408.0,86.8812,86.9116,86.8659,86.8812,8408.0
2017-09-27 13:35:00,114.04,114.15,114.04,114.12,11416.0,86.8735,86.9573,86.8735,86.9345,11416.0
2017-09-27 13:40:00,114.12,114.17,114.12,114.16,8460.0,86.9345,86.9726,86.9345,86.965,8460.0
2017-09-27 13:45:00,114.15,114.21,114.14,114.2,7674.0,86.9573,87.003,86.9497,86.9954,7674.0
2017-09-27 13:50:00,114.18,114.23,114.16,114.23,8929.0,86.9802,87.0183,86.965,87.0183,8929.0
2017-09-27 13:55:00,114.19,114.23,114.18,114.2,17194.0,86.9878,87.0183,86.9802,86.9954,17194.0
2017-09-27 14:00:00,114.22,114.27,114.21,114.27,56854.0,87.0107,87.0488,87.003,87.0488,56854.0
2017-09-27 14:05:00,114.28,114.28,114.25,114.28,16495.0,87.0564,87.0564,87.0335,87.0564,16495.0
2017-09-27 14:10:00,114.28,114.41,114.27,114.39,14599.0,87.0564,87.1554,87.0488,87.1402,14599.0
2017-09-27 14:15:00,114.39,114.68,114.38,114.64,22002.0,87.1402,87.3611,87.1325,87.3306,22002.0
2017-09-27 14:20:00,114.64,114.76,114.64,114.69,20823.0,87.3306,87.422,87.3306,87.3687,20823.0
2017-09-27 14:25:00,114.69,114.71,114.65,114.69,23385.0,87.3687,87.3839,87.3382,87.3687,23385.0
2017-09-27 14:30:00,114.69,114.76,114.68,114.73,19269.0,87.3687,87.422,87.3611,87.3992,19269.0
2017-09-27 14:35:00,114.74,114.75,114.69,114.7,18633.0,87.4068,87.4144,87.3687,87.3763,18633.0
2017-09-27 14:40:00,114.7,114.73,114.69,114.69,12379.0,87.3763,87.3992,87.3687,87.3687,12379.0
2017-09-27 14:45:00,114.7,114.74,114.69,114.72,14790.0,87.3763,87.4068,87.3687,87.3916,14790.0
2017-09-27 14:50:00,114.75,114.84,114.72,114.84,11146.0,87.4144,87.483,87.3916,87.483,11146.0
2017-09-27 14:55:00,114.84,114.97,114.81,114.95,23296.0,87.483,87.582,87.4601,87.5668,23296.0
2017-09-27 15:00:00,114.95,115.06,114.95,115.03,22134.0,87.5668,87.6506,87.5668,87.6277,22134.0
2017-09-27 15:05:00,115.04,115.1,114.98,115.05,17644.0,87.6353,87.681,87.5896,87.6429,17644.0
2017-09-27 15:10:00,115.05,115.08,114.86,114.93,13681.0,87.6429,87.6658,87.4982,87.5515,13681.0
2017-09-27 15:15:00,114.9,115.04,114.85,115.03,18359.0,87.5287,87.6353,87.4906,87.6277,18359.0
2017-09-27 15:20:00,115.01,115.04,115.0,115.01,11616.0,87.6125,87.6353,87.6049,87.6125,11616.0
2017-09-27 15:25:00,115.0,115.08,114.99,115.07,25042.0,87.6049,87.6658,87.5972,87.6582,25042.0
2017-09-27 15:30:00,115.07,115.18,115.07,115.15,31591.0,87.6582,87.742,87.6582,87.7191,31591.0
2017-09-27 15:35:00,115.14,115.2,115.14,115.16,22310.0,87.7115,87.7572,87.7115,87.7267,22310.0
2017-09-27 15:40:00,115.16,115.19,115.14,115.17,31434.0,87.7267,87.7496,87.7115,87.7344,31434.0
2017-09-27 15:45:00,115.16,115.19,115.05,115.05,45523.0,87.7267,87.7496,87.6429,87.6429,45523.0
2017-09-27 15:50:00,115.03,115.08,115.0,115.04,43001.0,87.6277,87.6658,87.6049,87.6353,43001.0
2017-09-27 15:55:00,115.06,115.26,115.01,115.25,164547.0,87.6506,87.8029,87.6125,87.7953,164547.0
2017-09-28 09:30:00,114.78,115.58,114.73,115.58,28615.0,87.4373,88.0467,87.3992,88.0467,28615.0
2017-09-28 09:35:00,115.72,115.87,115.15,115.15,21112.0,88.1533,88.2676,87.7191,87.7191,21112.0
2017-09-28 09:40:00,115.4,115.45,115.05,115.08,16211.0,87.9096,87.9477,87.6429,87.6658,16211.0
2017-09-28 09:45:00,115.09,115.27,115.04,115.15,9860.0,87.6734,87.8105,87.6353,87.7191,9860.0
2017-09-28 09:50:00,115.2,115.25,114.79,115.0,12689.0,87.7572,87.7953,87.4449,87.6049,12689.0
2017-09-28 09:55:00,114.99,115.02,114.68,114.84,13007.0,87.5972,87.6201,87.3611,87.483,13007.0
2017-09-28 10:00:00,114.89,115.11,114.82,115.01,31365.0,87.5211,87.6886,87.4677,87.6125,31365.0
2017-09-28 10:05:00,114.98,115.06,114.95,115.03,6894.0,87.5896,87.6506,87.5668,87.6277,6894.0
2017-09-28 10:10:00,115.03,115.07,114.95,114.99,2522.0,87.6277,87.6582,87.5668,87.5972,2522.0
2017-09-28 10:15:00,114.99,115.18,114.99,115.11,7250.0,87.5972,87.742,87.5972,87.6886,7250.0
2017-09-28 10:20:00,115.09,115.14,114.93,115.01,2315.0,87.6734,87.7115,87.5515,87.6125,2315.0
2017-09-28 10:25:00,115.05,115.06,114.93,115.02,9009.0,87.6429,87.6506,87.5515,87.6201,9009.0
2017-09-28 10:30:00,115.05,115.16,114.96,115.16,7196.0,87.6429,87.7267,87.5744,87.7267,7196.0
2017-09-28 10:35:00,115.17,115.18,114.98,115.03,17037.0,87.7344,87.742,87.5896,87.6277,17037.0
2017-09-28 10:40:00,115.04,115.11,114.88,114.97,9034.0,87.6353,87.6886,87.5134,87.582,9034.0
2017-09-28 10:45:00,114.98,114.98,114.7,114.71,14384.0,87.5896,87.5896,87.3763,87.3839,14384.0
2017-09-28 10:50:00,114.7,114.71,114.44,114.5,16422.0,87.3763,87.3839,87.1783,87.224,16422.0
2017-09-28 10:55:00,114.52,114.75,114.52,114.64,7274.0,87.2392,87.4144,87.2392,87.3306,7274.0
2017-09-28 11:00:00,114.61,114.74,114.55,114.69,3366.0,87.3078,87.4068,87.2621,87.3687,3366.0
2017-09-28 11:05:00,114.73,114.82,114.62,114.73,5060.0,87.3992,87.4677,87.3154,87.3992,5060.0
2017-09-28 11:10:00,114.72,114.84,114.72,114.82,3382.0,87.3916,87.483,87.3916,87.4677,3382.0
2017-09-28 11:15:00,114.8,114.91,114.77,114.84,5149.0,87.4525,87.5363,87.4296,87.483,5149.0
2017-09-28 11:20:00,114.78,114.83,114.69,114.82,5065.0,87.4373,87.4754,87.3687,87.4677,5065.0
2017-09-28 11:25:00,114.84,114.97,114.79,114.83,7681.0,87.483,87.582,87.4449,87.4754,7681.0
2017-09-28 11:30:00,114.91,115.03,114.91,115.03,3140.0,87.5363,87.6277,87.5363,87.6277,3140.0
2017-09-28 11:35:00,115.02,115.02,114.87,114.99,6517.0,87.6201,87.6201,87.5058,87.5972,6517.0
2017-09-28 11:40:00,115.0,115.08,114.95,115.08,3669.0,87.6049,87.6658,87.5668,87.6658,3669.0
2017-09-28 11:45:00,115.09,115.15,114.93,114.94,3393.0,87.6734,87.7191,87.5515,87.5591,3393.0
2017-09-28 11:50:00,114.94,115.08,114.9,115.08,9849.0,87.5591,87.6658,87.5287,87.6658,9849.0
2017-09-28 11:55:00,115.09,115.15,115.01,115.15,11062.0,87.6734,87.7191,87.6125,87.7191,11062.0
2017-09-28 12:00:00,115.2,115.35,115.16,115.34,17569.0,87.7572,87.8715,87.7267,87.8639,17569.0
2017-09-28 12:05:00,115.34,115.35,115.25,115.33,13116.0,87.8639,87.8715,87.7953,87.8562,13116.0
2017-09-28 12:10:00,115.31,115.36,115.21,115.36,16311.0,87.841,87.8791,87.7648,87.8791,16311.0
2017-09-28 12:15:00,115.35,115.41,115.28,115.4,10553.0,87.8715,87.9172,87.8182,87.9096,10553.0
2017-09-28 12:20:00,115.42,115.43,115.34,115.34,15976.0,87.9248,87.9324,87.8639,87.8639,15976.0
2017-09-28 12:25:00,115.34,115.38,115.3,115.36,14329.0,87.8639,87.8943,87.8334,87.8791,14329.0
2017-09-28 12:30:00,115.34,115.39,115.27,115.29,7109.0,87.8639,87.9019,87.8105,87.8258,7109.0
2017-09-28 12:35:00,115.3,115.35,115.23,115.33,9905.0,87.8334,87.8715,87.7801,87.8562,9905.0
2017-09-28 12:40:00,115.36,115.38,115.22,115.28,23328.0,87.8791,87.8943,87.7724,87.8182,23328.0
2017-09-28 12:45:00,115.29,115.33,115.18,115.18,2811.0,87.8258,87.8562,87.742,87.742,2811.0
2017-09-28 12:50:00,115.2,115.28,115.15,115.28,4009.0,87.7572,87.8182,87.7191,87.8182,4009.0
2017-09-28 12:55:00,115.26,115.31,115.22,115.31,7050.0,87.8029,87.841,87.7724,87.841,7050.0
2017-09-28 13:00:00,115.32,115.7,115.29,115.7,11960.0,87.8486,88.1381,87.8258,88.1381,11960.0
2017-09-28 13:05:00,115.69,115.81,115.51,115.56,23888.0,88.1305,88.2219,87.9934,88.0315,23888.0
2017-09-28 13:10:00,115.53,115.57,115.46,115.46,5600.0,88.0086,88.0391,87.9553,87.9553,5600.0
2017-09-28 13:15:00,115.47,115.56,115.45,115.54,17100.0,87.9629,88.0315,87.9477,88.0162,17100.0
2017-09-28 13:20:00,115.54,115.55,115.48,115.55,5807.0,88.0162,88.0238,87.9705,88.0238,5807.0
2017-09-28 13:25:00,115.54,115.56,115.47,115.5,6795.0,88.0162,88.0315,87.9629,87.9857,6795.0
2017-09-28 13:30:00,115.5,115.55,115.45,115.47,5323.0,87.9857,88.0238,87.9477,87.9629,5323.0
2017-09-28 13:35:00,115.46,115.52,115.39,115.41,7708.0,87.9553,88.001,87.9019,87.9172,7708.0
2017-09-28 13:40:00,115.39,115.45,115.35,115.42,5974.0,87.9019,87.9477,87.8715,87.9248,5974.0
2017-09-28 13:45:00,115.44,115.51,115.44,115.51,7707.0,87.94,87.9934,87.94,87.9934,7707.0
2017-09-28 13:50:00,115.5,115.53,115.47,115.47,9680.0,87.9857,88.0086,87.9629,87.9629,9680.0
2017-09-28 13:55:00,115.5,115.51,115.44,115.49,9610.0,87.9857,87.9934,87.94,87.9781,9610.0
2017-09-28 14:00:00,115.48,115.51,115.45,115.48,4204.0,87.9705,87.9934,87.9477,87.9705,4204.0
2017-09-28 14:05:00,115.47,115.56,115.44,115.56,8840.0,87.9629,88.0315,87.94,88.0315,8840.0
2017-09-28 14:10:00,115.55,115.62,115.46,115.47,23680.0,88.0238,88.0772,87.9553,87.9629,23680.0
2017-09-28 14:15:00,115.48,115.57,115.47,115.54,4688.0,87.9705,88.0391,87.9629,88.0162,4688.0
2017-09-28 14:20:00,115.53,115.57,115.53,115.53,7191.0,88.0086,88.0391,88.0086,88.0086,7191.0
2017-09-28 14:25:00,115.54,115.55,115.49,115.5,6472.0,88.0162,88.0238,87.9781,87.9857,6472.0
2017-09-28 14:30:00,115.47,115.62,115.47,115.62,11434.0,87.9629,88.0772,87.9629,88.0772,11434.0
2017-09-28 14:35:00,115.62,115.65,115.6,115.65,8427.0,88.0772,88.1,88.0619,88.1,8427.0
2017-09-28 14:40:00,115.65,115.68,115.57,115.58,14787.0,88.1,88.1229,88.0391,88.0467,14787.0
2017-09-28 14:45:00,115.58,115.7,115.58,115.7,10299.0,88.0467,88.1381,88.0467,88.1381,10299.0
2017-09-28 14:50:00,115.69,115.72,115.66,115.71,6738.0,88.1305,88.1533,88.1076,88.1457,6738.0
2017-09-28 14:55:00,115.72,115.72,115.61,115.64,13401.0,88.1533,88.1533,88.0695,88.0924,13401.0
2017-09-28 15:00:00,115.63,115.7,115.62,115.64,13915.0,88.0848,88.1381,88.0772,88.0924,13915.0
2017-09-28 15:05:00,115.65,115.66,115.61,115.65,11996.0,88.1,88.1076,88.0695,88.1,11996.0
2017-09-28 15:10:00,115.65,115.68,115.62,115.66,9468.0,88.1,88.1229,88.0772,88.1076,9468.0
2017-09-28 15:15:00,115.65,115.73,115.65,115.73,10807.0,88.1,88.161,88.1,88.161,10807.0
2017-09-28 15:20:00,115.71,115.78,115.69,115.78,6513.0,88.1457,88.199,88.1305,88.199,6513.0
2017-09-28 15:25:00,115.77,115.77,115.67,115.69,6646.0,88.1914,88.1914,88.1152,88.1305,6646.0
2017-09-28 15:30:00,115.68,115.76,115.68,115.75,16758.0,88.1229,88.1838,88.1229,88.1762,16758.0
2017-09-28 15:35:00,115.76,115.81,115.73,115.8,26149.0,88.1838,88.2219,88.161,88.2143,26149.0
2017-09-28 15:40:00,115.79,115.92,115.79,115.9,61380.0,88.2067,88.3057,88.2067,88.2905,61380.0
2017-09-28 15:45:00,115.91,116.1,115.91,116.07,50358.0,88.2981,88.4428,88.2981,88.42,50358.0
2017-09-28 15:50:00,116.09,116.1,115.96,115.96,20559.0,88.4352,88.4428,88.3362,88.3362,20559.0
2017-09-28 15:55:00,115.99,116.18,115.98,116.14,90110.0,88.359,88.5038,88.3514,88.4733,90110.0
2017-09-29 09:30:00,115.84,116.58,115.79,116.58,31413.0,88.2448,88.8085,88.2067,88.8085,31413.0
2017-09-29 09:35:00,116.52,116.68,116.28,116.6,20008.0,88.7628,88.8846,88.5799,88.8237,20008.0
2017-09-29 09:40:00,116.55,116.92,116.45,116.8,14165.0,88.7856,89.0675,88.7094,88.9761,14165.0
2017-09-29 09:45:00,116.86,116.99,116.78,116.92,8564.0,89.0218,89.1208,88.9608,89.0675,8564.0
2017-09-29 09:50:00,116.95,116.95,116.54,116.65,4953.0,89.0903,89.0903,88.778,88.8618,4953.0
2017-09-29 09:55:00,116.65,116.74,116.5,116.74,15975.0,88.8618,88.9304,88.7475,88.9304,15975.0
2017-09-29 10:00:00,116.67,116.68,116.51,116.59,8644.0,88.877,88.8846,88.7551,88.8161,8644.0
2017-09-29 10:05:00,116.59,116.75,116.59,116.66,8547.0,88.8161,88.938,88.8161,88.8694,8547.0
2017-09-29 10:10:00,116.66,116.71,116.5,116.69,26884.0,88.8694,88.9075,88.7475,88.8923,26884.0
2017-09-29 10:15:00,116.67,116.95,116.62,116.92,27496.0,88.877,89.0903,88.8389,89.0675,27496.0
2017-09-29 10:20:00,116.92,117.09,116.82,117.07,15810.0,89.0675,89.197,88.9913,89.1817,15810.0
2017-09-29 10:25:00,117.06,117.52,117.06,117.32,13566.0,89.1741,89.5245,89.1741,89.3722,13566.0
2017-09-29 10:30:00,117.25,117.51,117.22,117.51,9254.0,89.3189,89.5169,89.296,89.5169,9254.0
2017-09-29 10:35:00,117.51,117.87,117.46,117.82,21417.0,89.5169,89.7912,89.4788,89.7531,21417.0
2017-09-29 10:40:00,117.78,117.86,117.71,117.71,11049.0,89.7226,89.7835,89.6693,89.6693,11049.0
2017-09-29 10:45:00,117.7,117.98,117.6,117.92,19403.0,89.6617,89.875,89.5855,89.8293,19403.0
2017-09-29 10:50:00,117.92,117.96,117.84,117.92,36720.0,89.8293,89.8597,89.7683,89.8293,36720.0
2017-09-29 10:55:00,117.93,118.14,117.9,117.98,20550.0,89.8369,89.9968,89.814,89.875,20550.0
2017-09-29 11:00:00,117.97,118.02,117.66,117.7,25637.0,89.8673,89.9054,89.6312,89.6617,25637.0
2017-09-29 11:05:00,117.7,117.8,117.69,117.73,31998.0,89.6617,89.7378,89.654,89.6845,31998.0
2017-09-29 11:10:00,117.7,117.96,117.63,117.86,22126.0,89.6617,89.8597,89.6083,89.7835,22126.0
2017-09-29 11:15:00,117.87,117.88,117.67,117.68,22873.0,89.7912,89.7988,89.6388,89.6464,22873.0
2017-09-29 11:20:00,117.69,118.1,117.68,117.94,48806.0,89.654,89.9664,89.6464,89.8445,48806.0
2017-09-29 11:25:00,117.95,118.02,117.93,117.98,9637.0,89.8521,89.9054,89.8369,89.875,9637.0
2017-09-29 11:30:00,117.96,118.0,117.85,117.95,17934.0,89.8597,89.8902,89.7759,89.8521,17934.0
2017-09-29 11:35:00,117.97,118.13,117.97,118.05,9759.0,89.8673,89.9892,89.8673,89.9283,9759.0
2017-09-29 11:40:00,118.08,118.19,117.94,117.98,26783.0,89.9511,90.0349,89.8445,89.875,26783.0
2017-09-29 11:45:00,117.98,118.26,117.98,118.05,21619.0,89.875,90.0883,89.875,89.9283,21619.0
2017-09-29 11:50:00,118.03,118.24,117.96,118.24,11167.0,89.9131,90.073,89.8597,90.073,11167.0
2017-09-29 11:55:00,118.2,118.35,118.18,118.29,18684.0,90.0426,90.1568,90.0273,90.1111,18684.0
2017-09-29 12:00:00,118.28,118.3,118.1,118.15,18992.0,90.1035,90.1187,89.9664,90.0045,18992.0
2017-09-29 12:05:00,118.14,118.33,118.13,118.21,18093.0,89.9968,90.1416,89.9892,90.0502,18093.0
2017-09-29 12:10:00,118.18,118.23,118.11,118.14,4059.0,90.0273,90.0654,89.974,89.9968,4059.0
2017-09-29 12:15:00,118.11,118.15,118.06,118.14,9513.0,89.974,90.0045,89.9359,89.9968,9513.0
2017-09-29 12:20:00,118.12,118.26,118.11,118.24,6700.0,89.9816,90.0883,89.974,90.073,6700.0
2017-09-29 12:25:00,118.2,118.27,118.13,118.13,8716.0,90.0426,90.0959,89.9892,89.9892,8716.0
2017-09-29 12:30:00,118.18,118.19,117.95,118.11,11601.0,90.0273,90.0349,89.8521,89.974,11601.0
2017-09-29 12:35:00,118.12,118.19,118.06,118.19,8366.0,89.9816,90.0349,89.9359,90.0349,8366.0
2017-09-29 12:40:00,118.14,118.26,118.14,118.18,17833.0,89.9968,90.0883,89.9968,90.0273,17833.0
2017-09-29 12:45:00,118.19,118.24,118.15,118.15,2716.0,90.0349,90.073,90.0045,90.0045,2716.0
2017-09-29 12:50:00,118.15,118.22,118.15,118.22,6424.0,90.0045,90.0578,90.0045,90.0578,6424.0
2017-09-29 12:55:00,118.22,118.31,118.21,118.22,9691.0,90.0578,90.1264,90.0502,90.0578,9691.0
2017-09-29 13:00:00,118.2,118.3,118.17,118.29,8243.0,90.0426,90.1187,90.0197,90.1111,8243.0
2017-09-29 13:05:00,118.29,118.32,118.2,118.29,6282.0,90.1111,90.134,90.0426,90.1111,6282.0
2017-09-29 13:10:00,118.29,118.3,118.23,118.24,5663.0,90.1111,90.1187,90.0654,90.073,5663.0
2017-09-29 13:15:00,118.24,118.28,118.18,118.28,8500.0,90.073,90.1035,90.0273,90.1035,8500.0
2017-09-29 13:20:00,118.25,118.31,118.25,118.3,6763.0,90.0806,90.1264,90.0806,90.1187,6763.0
2017-09-29 13:25:00,118.31,118.6,118.25,118.33,18269.0,90.1264,90.3473,90.0806,90.1416,18269.0
2017-09-29 13:30:00,118.3,118.38,118.29,118.37,8558.0,90.1187,90.1797,90.1111,90.1721,8558.0
2017-09-29 13:35:00,118.39,118.39,118.32,118.34,4914.0,90.1873,90.1873,90.134,90.1492,4914.0
2017-09-29 13:40:00,118.31,118.34,118.21,118.34,10000.0,90.1264,90.1492,90.0502,90.1492,10000.0
2017-09-29 13:45:00,118.33,118.38,118.18,118.25,15177.0,90.1416,90.1797,90.0273,90.0806,15177.0
2017-09-29 13:50:00,118.29,118.29,118.09,118.13,42346.0,90.1111,90.1111,89.9588,89.9892,42346.0
2017-09-29 13:55:00,118.11,118.22,118.1,118.22,13673.0,89.974,90.0578,89.9664,90.0578,13673.0
2017-09-29 14:00:00,118.2,118.25,118.13,118.21,15021.0,90.0426,90.0806,89.9892,90.0502,15021.0
2017-09-29 14:05:00,118.22,118.23,118.1,118.2,17125.0,90.0578,90.0654,89.9664,90.0426,17125.0
2017-09-29 14:10:00,118.19,118.21,118.11,118.14,15044.0,90.0349,90.0502,89.974,89.9968,15044.0
2017-09-29 14:15:00,118.14,118.24,118.13,118.16,13196.0,89.9968,90.073,89.9892,90.0121,13196.0
2017-09-29 14:20:00,118.16,118.36,118.16,118.26,17654.0,90.0121,90.1644,90.0121,90.0883,17654.0
2017-09-29 14:25:00,118.24,118.33,118.2,118.27,19954.0,90.073,90.1416,90.0426,90.0959,19954.0
2017-09-29 14:30:00,118.31,118.31,118.1,118.1,52169.0,90.1264,90.1264,89.9664,89.9664,52169.0
2017-09-29 14:35:00,118.1,118.11,118.01,118.03,17354.0,89.9664,89.974,89.8978,89.9131,17354.0
2017-09-29 14:40:00,118.04,118.09,118.02,118.05,16059.0,89.9207,89.9588,89.9054,89.9283,16059.0
2017-09-29 14:45:00,118.07,118.09,117.97,118.07,14921.0,89.9435,89.9588,89.8673,89.9435,14921.0
2017-09-29 14:50:00,118.05,118.09,118.01,118.05,15822.0,89.9283,89.9588,89.8978,89.9283,15822.0
2017-09-29 14:55:00,118.06,118.12,118.01,118.03,11887.0,89.9359,89.9816,89.8978,89.9131,11887.0
2017-09-29 15:00:00,118.05,118.11,118.01,118.11,11053.0,89.9283,89.974,89.8978,89.974,11053.0
2017-09-29 15:05:00,118.11,118.48,118.09,118.34,16935.0,89.974,90.2559,89.9588,90.1492,16935.0
2017-09-29 15:10:00,118.31,118.35,118.2,118.22,6916.0,90.1264,90.1568,90.0426,90.0578,6916.0
2017-09-29 15:15:00,118.21,118.24,118.11,118.11,11098.0,90.0502,90.073,89.974,89.974,11098.0
2017-09-29 15:20:00,118.12,118.13,118.02,118.1,17263.0,89.9816,89.9892,89.9054,89.9664,17263.0
2017-09-29 15:25:00,118.12,118.17,118.06,118.06,13633.0,89.9816,90.0197,89.9359,89.9359,13633.0
2017-09-29 15:30:00,118.07,118.19,118.07,118.15,15859.0,89.9435,90.0349,89.9435,90.0045,15859.0
2017-09-29 15:35:00,118.16,118.19,118.1,118.16,21431.0,90.0121,90.0349,89.9664,90.0121,21431.0
2017-09-29 15:40:00,118.17,118.34,118.17,118.21,27824.0,90.0197,90.1492,90.0197,90.0502,27824.0
2017-09-29 15:45:00,118.22,118.37,118.2,118.35,34654.0,90.0578,90.1721,90.0426,90.1568,34654.0
2017-09-29 15:50:00,118.35,118.37,118.27,118.3,31649.0,90.1568,90.1721,90.0959,90.1187,31649.0
2017-09-29 15:55:00,118.31,118.46,118.27,118.37,93367.0,90.1264,90.2406,90.0959,90.1721,93367.0
2017-10-02 09:30:00,118.66,119.27,118.44,119.04,21884.0,90.393,90.8577,90.2254,90.6825,21884.0
2017-10-02 09:35:00,119.06,119.3,118.84,119.02,16541.0,90.6977,90.8805,90.5301,90.6672,16541.0
2017-10-02 09:40:00,119.07,119.07,118.64,118.75,9446.0,90.7053,90.7053,90.3777,90.4615,9446.0
2017-10-02 09:45:00,118.75,118.88,118.48,118.72,22273.0,90.4615,90.5606,90.2559,90.4387,22273.0
2017-10-02 09:50:00,118.72,118.8,118.51,118.74,8240.0,90.4387,90.4996,90.2787,90.4539,8240.0
2017-10-02 09:55:00,118.72,119.23,118.57,119.23,12118.0,90.4387,90.8272,90.3244,90.8272,12118.0
2017-10-02 10:00:00,119.13,119.14,118.76,118.78,18982.0,90.751,90.7586,90.4692,90.4844,18982.0
2017-10-02 10:05:00,118.77,119.23,118.77,119.23,7724.0,90.4768,90.8272,90.4768,90.8272,7724.0
2017-10-02 10:10:00,119.19,119.22,118.79,118.97,13168.0,90.7967,90.8196,90.492,90.6291,13168.0
2017-10-02 10:15:00,118.95,119.2,118.94,119.02,13608.0,90.6139,90.8043,90.6063,90.6672,13608.0
2017-10-02 10:20:00,118.94,119.04,118.83,119.0,13905.0,90.6063,90.6825,90.5225,90.652,13905.0
2017-10-02 10:25:00,118.95,119.0,118.84,118.93,10346.0,90.6139,90.652,90.5301,90.5987,10346.0
2017-10-02 10:30:00,118.91,118.99,118.82,118.87,9138.0,90.5834,90.6444,90.5149,90.5529,9138.0
2017-10-02 10:35:00,118.87,118.87,118.64,118.83,11539.0,90.5529,90.5529,90.3777,90.5225,11539.0
2017-10-02 10:40:00,118.79,118.85,118.64,118.81,11500.0,90.492,90.5377,90.3777,90.5072,11500.0
2017-10-02 10:45:00,118.81,118.98,118.8,118.9,10343.0,90.5072,90.6367,90.4996,90.5758,10343.0
2017-10-02 10:50:00,118.88,118.92,118.77,118.82,10749.0,90.5606,90.591,90.4768,90.5149,10749.0
2017-10-02 10:55:00,118.84,118.93,118.82,118.88,8859.0,90.5301,90.5987,90.5149,90.5606,8859.0
2017-10-02 11:00:00,118.89,118.92,118.76,118.82,7472.0,90.5682,90.591,90.4692,90.5149,7472.0
2017-10-02 11:05:00,118.82,118.82,118.6,118.68,11300.0,90.5149,90.5149,90.3473,90.4082,11300.0
2017-10-02 11:10:00,118.68,118.87,118.62,118.82,10732.0,90.4082,90.5529,90.3625,90.5149,10732.0
2017-10-02 11:15:00,118.84,118.84,118.64,118.64,7546.0,90.5301,90.5301,90.3777,90.3777,7546.0
2017-10-02 11:20:00,118.62,118.66,118.49,118.49,16724.0,90.3625,90.393,90.2635,90.2635,16724.0
2017-10-02 11:25:00,118.48,118.54,118.39,118.51,6963.0,90.2559,90.3016,90.1873,90.2787,6963.0
2017-10-02 11:30:00,118.52,118.71,118.45,118.59,14007.0,90.2863,90.4311,90.233,90.3396,14007.0
2017-10-02 11:35:00,118.61,118.61,118.51,118.56,17263.0,90.3549,90.3549,90.2787,90.3168,17263.0
2017-10-02 11:40:00,118.6,118.6,118.44,118.48,7216.0,90.3473,90.3473,90.2254,90.2559,7216.0
2017-10-02 11:45:00,118.47,118.62,118.46,118.56,20342.0,90.2482,90.3625,90.2406,90.3168,20342.0
2017-10-02 11:50:00,118.56,118.71,118.56,118.71,12894.0,90.3168,90.4311,90.3168,90.4311,12894.0
2017-10-02 11:55:00,118.73,118.73,118.6,118.66,7714.0,90.4463,90.4463,90.3473,90.393,7714.0
2017-10-02 12:00:00,118.63,118.63,118.31,118.41,7365.0,90.3701,90.3701,90.1264,90.2025,7365.0
2017-10-02 12:05:00,118.42,118.6,118.4,118.45,14545.0,90.2101,90.3473,90.1949,90.233,14545.0
2017-10-02 12:10:00,118.45,118.46,118.36,118.37,6265.0,90.233,90.2406,90.1644,90.1721,6265.0
2017-10-02 12:15:00,118.37,118.47,118.36,118.36,8080.0,90.1721,90.2482,90.1644,90.1644,8080.0
2017-10-02 12:20:00,118.36,118.4,118.3,118.38,12951.0,90.1644,90.1949,90.1187,90.1797,12951.0
2017-10-02 12:25:00,118.39,118.41,118.35,118.38,6850.0,90.1873,90.2025,90.1568,90.1797,6850.0
2017-10-02 12:30:00,118.4,118.4,118.18,118.32,11782.0,90.1949,90.1949,90.0273,90.134,11782.0
2017-10-02 12:35:00,118.35,118.38,118.29,118.37,5179.0,90.1568,90.1797,90.1111,90.1721,5179.0
2017-10-02 12:40:00,118.35,118.41,118.3,118.36,7640.0,90.1568,90.2025,90.1187,90.1644,7640.0
2017-10-02 12:45:00,118.34,118.36,118.18,118.23,6751.0,90.1492,90.1644,90.0273,90.0654,6751.0
2017-10-02 12:50:00,118.22,118.39,118.18,118.38,8707.0,90.0578,90.1873,90.0273,90.1797,8707.0
2017-10-02 12:55:00,118.43,118.43,118.27,118.27,6008.0,90.2178,90.2178,90.0959,90.0959,6008.0
2017-10-02 13:00:00,118.28,118.29,118.21,118.26,4354.0,90.1035,90.1111,90.0502,90.0883,4354.0
2017-10-02 13:05:00,118.24,118.27,118.17,118.27,9750.0,90.073,90.0959,90.0197,90.0959,9750.0
2017-10-02 13:10:00,118.28,118.34,118.24,118.32,8946.0,90.1035,90.1492,90.073,90.134,8946.0
2017-10-02 13:15:00,118.31,118.36,118.24,118.36,11718.0,90.1264,90.1644,90.073,90.1644,11718.0
2017-10-02 13:20:00,118.34,118.41,118.34,118.35,18079.0,90.1492,90.2025,90.1492,90.1568,18079.0
2017-10-02 13:25:00,118.36,118.45,118.28,118.45,26169.0,90.1644,90.233,90.1035,90.233,26169.0
2017-10-02 13:30:00,118.42,118.46,118.36,118.39,13637.0,90.2101,90.2406,90.1644,90.1873,13637.0
2017-10-02 13:35:00,118.39,118.39,118.21,118.32,24935.0,90.1873,90.1873,90.0502,90.134,24935.0
2017-10-02 13:40:00,118.29,118.36,118.17,118.29,11125.0,90.1111,90.1644,90.0197,90.1111,11125.0
2017-10-02 13:45:00,118.31,118.4,118.31,118.36,6402.0,90.1264,90.1949,90.1264,90.1644,6402.0
2017-10-02 13:50:00,118.37,118.37,118.22,118.28,6589.0,90.1721,90.1721,90.0578,90.1035,6589.0
2017-10-02 13:55:00,118.3,118.42,118.23,118.36,13901.0,90.1187,90.2101,90.0654,90.1644,13901.0
2017-10-02 14:00:00,118.37,118.42,118.31,118.31,9862.0,90.1721,90.2101,90.1264,90.1264,9862.0
2017-10-02 14:05:00,118.35,118.4,118.33,118.36,9467.0,90.1568,90.1949,90.1416,90.1644,9467.0
2017-10-02 14:10:00,118.36,118.44,118.33,118.38,9690.0,90.1644,90.2254,90.1416,90.1797,9690.0
2017-10-02 14:15:00,118.38,118.43,118.36,118.43,4688.0,90.1797,90.2178,90.1644,90.2178,4688.0
2017-10-02 14:20:00,118.4,118.44,118.35,118.35,6164.0,90.1949,90.2254,90.1568,90.1568,6164.0
2017-10-02 14:25:00,118.35,118.45,118.34,118.44,6639.0,90.1568,90.233,90.1492,90.2254,6639.0
2017-10-02 14:30:00,118.43,118.47,118.39,118.42,9146.0,90.2178,90.2482,90.1873,90.2101,9146.0
2017-10-02 14:35:00,118.43,118.56,118.33,118.53,23280.0,90.2178,90.3168,90.1416,90.2939,23280.0
2017-10-02 14:40:00,118.52,118.64,118.5,118.6,6885.0,90.2863,90.3777,90.2711,90.3473,6885.0
2017-10-02 14:45:00,118.59,118.7,118.58,118.66,7810.0,90.3396,90.4234,90.332,90.393,7810.0
2017-10-02 14:50:00,118.66,118.73,118.64,118.67,10435.0,90.393,90.4463,90.3777,90.4006,10435.0
2017-10-02 14:55:00,118.66,118.67,118.59,118.63,8926.0,90.393,90.4006,90.3396,90.3701,8926.0
2017-10-02 15:00:00,118.61,118.63,118.56,118.58,9070.0,90.3549,90.3701,90.3168,90.332,9070.0
2017-10-02 15:05:00,118.58,118.74,118.53,118.72,11257.0,90.332,90.4539,90.2939,90.4387,11257.0
2017-10-02 15:10:00,118.73,118.78,118.69,118.69,18119.0,90.4463,90.4844,90.4158,90.4158,18119.0
2017-10-02 15:15:00,118.7,118.72,118.55,118.69,20775.0,90.4234,90.4387,90.3092,90.4158,20775.0
2017-10-02 15:20:00,118.67,118.77,118.61,118.67,10471.0,90.4006,90.4768,90.3549,90.4006,10471.0
2017-10-02 15:25:00,118.67,118.73,118.63,118.63,23463.0,90.4006,90.4463,90.3701,90.3701,23463.0
2017-10-02 15:30:00,118.63,118.64,118.46,118.46,33530.0,90.3701,90.3777,90.2406,90.2406,33530.0
2017-10-02 15:35:00,118.48,118.56,118.45,118.55,23902.0,90.2559,90.3168,90.233,90.3092,23902.0
2017-10-02 15:40:00,118.56,118.58,118.44,118.46,19424.0,90.3168,90.332,90.2254,90.2406,19424.0
2017-10-02 15:45:00,118.45,118.52,118.35,118.5,38288.0,90.233,90.2863,90.1568,90.2711,38288.0
2017-10-02 15:50:00,118.5,118.58,118.47,118.52,29023.0,90.2711,90.332,90.2482,90.2863,29023.0
2017-10-02 15:55:00,118.53,118.58,118.31,118.48,82821.0,90.2939,90.332,90.1264,90.2559,82821.0
2017-10-03 09:30:00,118.33,118.48,118.08,118.28,18678.0,90.1416,90.2559,89.9511,90.1035,18678.0
2017-10-03 09:35:00,118.29,118.56,118.18,118.39,4938.0,90.1111,90.3168,90.0273,90.1873,4938.0
2017-10-03 09:40:00,118.48,118.55,118.27,118.29,14870.0,90.2559,90.3092,90.0959,90.1111,14870.0
2017-10-03 09:45:00,118.24,118.38,117.93,117.93,4989.0,90.073,90.1797,89.8369,89.8369,4989.0
2017-10-03 09:50:00,118.02,118.09,117.88,117.93,8584.0,89.9054,89.9588,89.7988,89.8369,8584.0
2017-10-03 09:55:00,117.93,118.09,117.93,118.01,23265.0,89.8369,89.9588,89.8369,89.8978,23265.0
2017-10-03 10:00:00,118.04,118.08,117.82,118.0,20778.0,89.9207,89.9511,89.7531,89.8902,20778.0
2017-10-03 10:05:00,118.03,118.32,118.03,118.19,19718.0,89.9131,90.134,89.9131,90.0349,19718.0
2017-10-03 10:10:00,118.18,118.24,118.11,118.14,7502.0,90.0273,90.073,89.974,89.9968,7502.0
2017-10-03 10:15:00,118.11,118.12,117.77,117.82,2650.0,89.974,89.9816,89.715,89.7531,2650.0
2017-10-03 10:20:00,117.83,117.87,117.55,117.58,7452.0,89.7607,89.7912,89.5474,89.5702,7452.0
2017-10-03 10:25:00,117.69,117.69,117.39,117.42,5000.0,89.654,89.654,89.4255,89.4484,5000.0
2017-10-03 10:30:00,117.5,117.56,117.25,117.32,10896.0,89.5093,89.555,89.3189,89.3722,10896.0
2017-10-03 10:35:00,117.35,117.46,117.25,117.46,4324.0,89.395,89.4788,89.3189,89.4788,4324.0
2017-10-03 10:40:00,117.5,117.5,117.19,117.26,7954.0,89.5093,89.5093,89.2732,89.3265,7954.0
2017-10-03 10:45:00,117.35,117.35,117.18,117.32,4401.0,89.395,89.395,89.2655,89.3722,4401.0
2017-10-03 10:50:00,117.32,117.33,117.23,117.32,5110.0,89.3722,89.3798,89.3036,89.3722,5110.0
2017-10-03 10:55:00,117.35,117.45,117.3,117.35,8045.0,89.395,89.4712,89.357,89.395,8045.0
2017-10-03 11:00:00,117.36,117.48,117.36,117.38,7811.0,89.4027,89.4941,89.4027,89.4179,7811.0
2017-10-03 11:05:00,117.4,117.43,117.26,117.29,4756.0,89.4331,89.456,89.3265,89.3493,4756.0
2017-10-03 11:10:00,117.29,117.29,117.07,117.19,5216.0,89.3493,89.3493,89.1817,89.2732,5216.0
2017-10-03 11:15:00,117.19,117.25,117.15,117.2,7269.0,89.2732,89.3189,89.2427,89.2808,7269.0
2017-10-03 11:20:00,117.23,117.38,117.23,117.31,8239.0,89.3036,89.4179,89.3036,89.3646,8239.0
2017-10-03 11:25:00,117.31,117.39,117.25,117.38,8513.0,89.3646,89.4255,89.3189,89.4179,8513.0
2017-10-03 11:30:00,117.39,117.48,117.3,117.3,4584.0,89.4255,89.4941,89.357,89.357,4584.0
2017-10-03 11:35:00,117.35,117.35,117.16,117.26,6900.0,89.395,89.395,89.2503,89.3265,6900.0
2017-10-03 11:40:00,117.27,117.3,117.2,117.21,7914.0,89.3341,89.357,89.2808,89.2884,7914.0
2017-10-03 11:45:00,117.27,117.44,117.27,117.44,5053.0,89.3341,89.4636,89.3341,89.4636,5053.0
2017-10-03 11:50:00,117.41,117.42,117.28,117.3,4059.0,89.4407,89.4484,89.3417,89.357,4059.0
2017-10-03 11:55:00,117.33,117.34,117.12,117.13,4905.0,89.3798,89.3874,89.2198,89.2274,4905.0
2017-10-03 12:00:00,117.08,117.09,116.97,117.0,4510.0,89.1894,89.197,89.1056,89.1284,4510.0
2017-10-03 12:05:00,116.99,117.05,116.88,116.93,5376.0,89.1208,89.1665,89.037,89.0751,5376.0
2017-10-03 12:10:00,116.94,116.97,116.89,116.92,2528.0,89.0827,89.1056,89.0446,89.0675,2528.0
2017-10-03 12:15:00,116.9,116.94,116.86,116.94,4847.0,89.0522,89.0827,89.0218,89.0827,4847.0
2017-10-03 12:20:00,116.95,117.14,116.93,117.14,8984.0,89.0903,89.2351,89.0751,89.2351,8984.0
2017-10-03 12:25:00,117.1,117.19,117.05,117.18,9880.0,89.2046,89.2732,89.1665,89.2655,9880.0
2017-10-03 12:30:00,117.18,117.21,117.07,117.15,7548.0,89.2655,89.2884,89.1817,89.2427,7548.0
2017-10-03 12:35:00,117.15,117.15,116.99,116.99,7605.0,89.2427,89.2427,89.1208,89.1208,7605.0
2017-10-03 12:40:00,117.0,117.06,116.93,116.95,19230.0,89.1284,89.1741,89.0751,89.0903,19230.0
2017-10-03 12:45:00,117.0,117.09,116.94,117.03,3000.0,89.1284,89.197,89.0827,89.1513,3000.0
2017-10-03 12:50:00,117.06,117.09,117.03,117.09,1200.0,89.1741,89.197,89.1513,89.197,1200.0
2017-10-03 12:55:00,117.03,117.09,116.98,117.05,7903.0,89.1513,89.197,89.1132,89.1665,7903.0
2017-10-03 13:00:00,117.0,117.04,116.87,116.9,6423.0,89.1284,89.1589,89.0294,89.0522,6423.0
2017-10-03 13:05:00,116.89,116.89,116.69,116.74,9478.0,89.0446,89.0446,88.8923,88.9304,9478.0
2017-10-03 13:10:00,116.75,116.76,116.62,116.66,7779.0,88.938,88.9456,88.8389,88.8694,7779.0
2017-10-03 13:15:00,116.65,116.67,116.55,116.55,4135.0,88.8618,88.877,88.7856,88.7856,4135.0
2017-10-03 13:20:00,116.59,116.65,116.48,116.5,6695.0,88.8161,88.8618,88.7323,88.7475,6695.0
2017-10-03 13:25:00,116.49,116.53,116.42,116.53,5011.0,88.7399,88.7704,88.6866,88.7704,5011.0
2017-10-03 13:30:00,116.48,116.55,116.41,116.5,5214.0,88.7323,88.7856,88.679,88.7475,5214.0
2017-10-03 13:35:00,116.53,116.58,116.48,116.56,8573.0,88.7704,88.8085,88.7323,88.7932,8573.0
2017-10-03 13:40:00,116.57,116.6,116.52,116.6,4126.0,88.8009,88.8237,88.7628,88.8237,4126.0
2017-10-03 13:45:00,116.56,116.57,116.45,116.51,9475.0,88.7932,88.8009,88.7094,88.7551,9475.0
2017-10-03 13:50:00,116.51,116.54,116.45,116.47,5242.0,88.7551,88.778,88.7094,88.7247,5242.0
2017-10-03 13:55:00,116.47,116.59,116.47,116.52,4123.0,88.7247,88.8161,88.7247,88.7628,4123.0
2017-10-03 14:00:00,116.49,116.6,116.49,116.57,6009.0,88.7399,88.8237,88.7399,88.8009,6009.0
2017-10-03 14:05:00,116.57,116.69,116.55,116.69,10402.0,88.8009,88.8923,88.7856,88.8923,10402.0
2017-10-03 14:10:00,116.7,116.7,116.4,116.47,7987.0,88.8999,88.8999,88.6713,88.7247,7987.0
2017-10-03 14:15:00,116.47,116.53,116.42,116.47,4242.0,88.7247,88.7704,88.6866,88.7247,4242.0
2017-10-03 14:20:00,116.47,116.55,116.46,116.55,9523.0,88.7247,88.7856,88.7171,88.7856,9523.0
2017-10-03 14:25:00,116.54,116.7,116.53,116.56,5980.0,88.778,88.8999,88.7704,88.7932,5980.0
2017-10-03 14:30:00,116.55,116.59,116.5,116.53,6361.0,88.7856,88.8161,88.7475,88.7704,6361.0
2017-10-03 14:35:00,116.5,116.59,116.5,116.59,4108.0,88.7475,88.8161,88.7475,88.8161,4108.0
2017-10-03 14:40:00,116.57,116.64,116.5,116.6,7425.0,88.8009,88.8542,88.7475,88.8237,7425.0
2017-10-03 14:45:00,116.61,116.61,116.52,116.52,7509.0,88.8313,88.8313,88.7628,88.7628,7509.0
2017-10-03 14:50:00,116.55,116.6,116.51,116.57,5600.0,88.7856,88.8237,88.7551,88.8009,5600.0
2017-10-03 14:55:00,116.57,116.6,116.51,116.58,9565.0,88.8009,88.8237,88.7551,88.8085,9565.0
2017-10-03 15:00:00,116.59,116.6,116.55,116.58,8583.0,88.8161,88.8237,88.7856,88.8085,8583.0
2017-10-03 15:05:00,116.59,116.63,116.55,116.6,8657.0,88.8161,88.8466,88.7856,88.8237,8657.0
2017-10-03 15:10:00,116.59,116.6,116.51,116.56,7425.0,88.8161,88.8237,88.7551,88.7932,7425.0
2017-10-03 15:15:00,116.56,116.56,116.47,116.49,6055.0,88.7932,88.7932,88.7247,88.7399,6055.0
2017-10-03 15:20:00,116.51,116.54,116.49,116.51,5684.0,88.7551,88.778,88.7399,88.7551,5684.0
2017-10-03 15:25:00,116.53,116.62,116.53,116.6,12144.0,88.7704,88.8389,88.7704,88.8237,12144.0
2017-10-03 15:30:00,116.59,116.62,116.57,116.58,12209.0,88.8161,88.8389,88.8009,88.8085,12209.0
2017-10-03 15:35:00,116.58,116.59,116.51,116.57,15213.0,88.8085,88.8161,88.7551,88.8009,15213.0
2017-10-03 15:40:00,116.56,116.57,116.52,116.55,13421.0,88.7932,88.8009,88.7628,88.7856,13421.0
2017-10-03 15:45:00,116.53,116.53,116.39,116.42,27316.0,88.7704,88.7704,88.6637,88.6866,27316.0
2017-10-03 15:50:00,116.41,116.47,116.36,116.45,32564.0,88.679,88.7247,88.6409,88.7094,32564.0
2017-10-03 15:55:00,116.45,116.5,116.36,116.5,70305.0,88.7094,88.7475,88.6409,88.7475,70305.0
2017-10-04 09:30:00,116.18,116.49,116.13,116.21,27445.0,88.5038,88.7399,88.4657,88.5266,27445.0
2017-10-04 09:35:00,116.21,116.3,115.87,116.29,24155.0,88.5266,88.5952,88.2676,88.5876,24155.0
2017-10-04 09:40:00,116.31,116.31,115.97,116.09,34737.0,88.6028,88.6028,88.3438,88.4352,34737.0
2017-10-04 09:45:00,116.09,116.2,116.03,116.07,4400.0,88.4352,88.519,88.3895,88.42,4400.0
2017-10-04 09:50:00,116.08,116.26,116.06,116.13,13757.0,88.4276,88.5647,88.4123,88.4657,13757.0
2017-10-04 09:55:00,116.15,116.24,116.05,116.19,8947.0,88.4809,88.5495,88.4047,88.5114,8947.0
2017-10-04 10:00:00,116.12,116.15,115.93,115.95,15577.0,88.458,88.4809,88.3133,88.3285,15577.0
2017-10-04 10:05:00,115.95,116.02,115.87,115.88,18384.0,88.3285,88.3819,88.2676,88.2752,18384.0
2017-10-04 10:10:00,115.87,115.88,115.58,115.59,13413.0,88.2676,88.2752,88.0467,88.0543,13413.0
2017-10-04 10:15:00,115.63,115.78,115.59,115.72,18230.0,88.0848,88.199,88.0543,88.1533,18230.0
2017-10-04 10:20:00,115.72,115.99,115.71,115.79,30942.0,88.1533,88.359,88.1457,88.2067,30942.0
2017-10-04 10:25:00,115.8,115.83,115.56,115.56,10675.0,88.2143,88.2371,88.0315,88.0315,10675.0
2017-10-04 10:30:00,115.56,115.57,115.32,115.42,17889.0,88.0315,88.0391,87.8486,87.9248,17889.0
2017-10-04 10:35:00,115.4,115.54,115.37,115.42,16051.0,87.9096,88.0162,87.8867,87.9248,16051.0
2017-10-04 10:40:00,115.42,115.65,115.41,115.54,27838.0,87.9248,88.1,87.9172,88.0162,27838.0
2017-10-04 10:45:00,115.56,115.56,115.34,115.36,12469.0,88.0315,88.0315,87.8639,87.8791,12469.0
2017-10-04 10:50:00,115.37,115.59,115.37,115.5,14165.0,87.8867,88.0543,87.8867,87.9857,14165.0
2017-10-04 10:55:00,115.51,115.57,115.36,115.38,6738.0,87.9934,88.0391,87.8791,87.8943,6738.0
2017-10-04 11:00:00,115.36,115.39,115.3,115.33,10770.0,87.8791,87.9019,87.8334,87.8562,10770.0
2017-10-04 11:05:00,115.32,115.32,115.13,115.15,14867.0,87.8486,87.8486,87.7039,87.7191,14867.0
2017-10-04 11:10:00,115.14,115.29,115.06,115.26,18215.0,87.7115,87.8258,87.6506,87.8029,18215.0
2017-10-04 11:15:00,115.27,115.27,115.15,115.15,14603.0,87.8105,87.8105,87.7191,87.7191,14603.0
2017-10-04 11:20:00,115.15,115.26,115.1,115.26,11215.0,87.7191,87.8029,87.681,87.8029,11215.0
2017-10-04 11:25:00,115.27,115.33,115.14,115.19,10507.0,87.8105,87.8562,87.7115,87.7496,10507.0
2017-10-04 11:30:00,115.17,115.26,115.1,115.1,10718.0,87.7344,87.8029,87.681,87.681,10718.0
2017-10-04 11:35:00,115.1,115.35,115.09,115.27,16509.0,87.681,87.8715,87.6734,87.8105,16509.0
2017-10-04 11:40:00,115.27,115.38,115.24,115.32,13825.0,87.8105,87.8943,87.7877,87.8486,13825.0
2017-10-04 11:45:00,115.3,115.34,115.22,115.22,14257.0,87.8334,87.8639,87.7724,87.7724,14257.0
2017-10-04 11:50:00,115.22,115.54,115.19,115.45,17716.0,87.7724,88.0162,87.7496,87.9477,17716.0
2017-10-04 11:55:00,115.46,115.71,115.45,115.71,16322.0,87.9553,88.1457,87.9477,88.1457,16322.0
2017-10-04 12:00:00,115.67,115.72,115.6,115.67,8600.0,88.1152,88.1533,88.0619,88.1152,8600.0
2017-10-04 12:05:00,115.67,115.69,115.53,115.56,12364.0,88.1152,88.1305,88.0086,88.0315,12364.0
2017-10-04 12:10:00,115.56,115.68,115.54,115.63,8279.0,88.0315,88.1229,88.0162,88.0848,8279.0
2017-10-04 12:15:00,115.6,115.75,115.6,115.7,17467.0,88.0619,88.1762,88.0619,88.1381,17467.0
2017-10-04 12:20:00,115.73,115.84,115.73,115.84,11096.0,88.161,88.2448,88.161,88.2448,11096.0
2017-10-04 12:25:00,115.89,115.89,115.8,115.82,8590.0,88.2828,88.2828,88.2143,88.2295,8590.0
2017-10-04 12:30:00,115.82,115.95,115.82,115.82,14093.0,88.2295,88.3285,88.2295,88.2295,14093.0
2017-10-04 12:35:00,115.83,115.9,115.78,115.83,13847.0,88.2371,88.2905,88.199,88.2371,13847.0
2017-10-04 12:40:00,115.83,115.87,115.79,115.8,6715.0,88.2371,88.2676,88.2067,88.2143,6715.0
2017-10-04 12:45:00,115.78,115.88,115.76,115.88,8027.0,88.199,88.2752,88.1838,88.2752,8027.0
2017-10-04 12:50:00,115.88,115.89,115.83,115.84,7360.0,88.2752,88.2828,88.2371,88.2448,7360.0
2017-10-04 12:55:00,115.83,115.86,115.78,115.86,8985.0,88.2371,88.26,88.199,88.26,8985.0
2017-10-04 13:00:00,115.83,115.9,115.77,115.88,12360.0,88.2371,88.2905,88.1914,88.2752,12360.0
2017-10-04 13:05:00,115.88,115.93,115.86,115.93,7793.0,88.2752,88.3133,88.26,88.3133,7793.0
2017-10-04 13:10:00,115.92,115.93,115.85,115.87,10956.0,88.3057,88.3133,88.2524,88.2676,10956.0
2017-10-04 13:15:00,115.89,115.89,115.76,115.76,9866.0,88.2828,88.2828,88.1838,88.1838,9866.0
2017-10-04 13:20:00,115.76,115.89,115.7,115.89,13735.0,88.1838,88.2828,88.1381,88.2828,13735.0
2017-10-04 13:25:00,115.89,115.89,115.81,115.82,10720.0,88.2828,88.2828,88.2219,88.2295,10720.0
2017-10-04 13:30:00,115.82,115.86,115.76,115.77,4194.0,88.2295,88.26,88.1838,88.1914,4194.0
2017-10-04 13:35:00,115.79,115.79,115.59,115.77,21278.0,88.2067,88.2067,88.0543,88.1914,21278.0
2017-10-04 13:40:00,115.73,115.98,115.73,115.94,11405.0,88.161,88.3514,88.161,88.3209,11405.0
2017-10-04 13:45:00,115.94,115.99,115.88,115.99,6498.0,88.3209,88.359,88.2752,88.359,6498.0
2017-10-04 13:50:00,115.98,116.13,115.97,116.12,14960.0,88.3514,88.4657,88.3438,88.458,14960.0
2017-10-04 13:55:00,116.12,116.18,116.08,116.14,16398.0,88.458,88.5038,88.4276,88.4733,16398.0
2017-10-04 14:00:00,116.11,116.21,116.1,116.2,13198.0,88.4504,88.5266,88.4428,88.519,13198.0
2017-10-04 14:05:00,116.18,116.32,116.16,116.24,22396.0,88.5038,88.6104,88.4885,88.5495,22396.0
2017-10-04 14:10:00,116.23,116.3,116.22,116.27,6867.0,88.5418,88.5952,88.5342,88.5723,6867.0
2017-10-04 14:15:00,116.27,116.28,116.1,116.26,20218.0,88.5723,88.5799,88.4428,88.5647,20218.0
2017-10-04 14:20:00,116.26,116.33,116.22,116.25,11443.0,88.5647,88.618,88.5342,88.5571,11443.0
2017-10-04 14:25:00,116.25,116.29,116.21,116.29,16436.0,88.5571,88.5876,88.5266,88.5876,16436.0
2017-10-04 14:30:00,116.28,116.49,116.28,116.49,17646.0,88.5799,88.7399,88.5799,88.7399,17646.0
2017-10-04 14:35:00,116.49,116.69,116.49,116.69,17323.0,88.7399,88.8923,88.7399,88.8923,17323.0
2017-10-04 14:40:00,116.69,116.78,116.68,116.74,15719.0,88.8923,88.9608,88.8846,88.9304,15719.0
2017-10-04 14:45:00,116.74,116.74,116.68,116.69,20281.0,88.9304,88.9304,88.8846,88.8923,20281.0
2017-10-04 14:50:00,116.68,116.77,116.67,116.74,17499.0,88.8846,88.9532,88.877,88.9304,17499.0
2017-10-04 14:55:00,116.71,116.92,116.71,116.85,19838.0,88.9075,89.0675,88.9075,89.0141,19838.0
2017-10-04 15:00:00,116.88,116.9,116.85,116.89,19476.0,89.037,89.0522,89.0141,89.0446,19476.0
2017-10-04 15:05:00,116.91,116.91,116.85,116.88,11452.0,89.0599,89.0599,89.0141,89.037,11452.0
2017-10-04 15:10:00,116.89,117.04,116.87,117.04,14946.0,89.0446,89.1589,89.0294,89.1589,14946.0
2017-10-04 15:15:00,117.03,117.03,116.93,116.94,13028.0,89.1513,89.1513,89.0751,89.0827,13028.0
2017-10-04 15:20:00,116.94,117.06,116.93,117.06,15868.0,89.0827,89.1741,89.0751,89.1741,15868.0
2017-10-04 15:25:00,117.07,117.09,116.98,116.98,16402.0,89.1817,89.197,89.1132,89.1132,16402.0
2017-10-04 15:30:00,117.0,117.08,116.98,117.06,18848.0,89.1284,89.1894,89.1132,89.1741,18848.0
2017-10-04 15:35:00,117.05,117.05,116.99,117.05,23545.0,89.1665,89.1665,89.1208,89.1665,23545.0
2017-10-04 15:40:00,117.04,117.04,116.98,116.99,23350.0,89.1589,89.1589,89.1132,89.1208,23350.0
2017-10-04 15:45:00,117.01,117.06,117.0,117.0,32427.0,89.136,89.1741,89.1284,89.1284,32427.0
2017-10-04 15:50:00,117.01,117.02,116.99,117.01,40723.0,89.136,89.1437,89.1208,89.136,40723.0
2017-10-04 15:55:00,117.0,117.06,116.99,117.05,66380.0,89.1284,89.1741,89.1208,89.1665,66380.0
2017-10-05 09:30:00,117.05,117.19,116.62,116.65,51083.0,89.1665,89.2732,88.8389,88.8618,51083.0
2017-10-05 09:35:00,116.6,116.6,116.34,116.46,7138.0,88.8237,88.8237,88.6256,88.7171,7138.0
2017-10-05 09:40:00,116.46,116.59,116.26,116.54,18892.0,88.7171,88.8161,88.5647,88.778,18892.0
2017-10-05 09:45:00,116.54,116.67,116.47,116.67,9978.0,88.778,88.877,88.7247,88.877,9978.0
2017-10-05 09:50:00,116.71,116.83,116.64,116.75,28756.0,88.9075,88.9989,88.8542,88.938,28756.0
2017-10-05 09:55:00,116.76,116.78,116.65,116.66,5600.0,88.9456,88.9608,88.8618,88.8694,5600.0
2017-10-05 10:00:00,116.74,117.38,116.68,117.26,11203.0,88.9304,89.4179,88.8846,89.3265,11203.0
2017-10-05 10:05:00,117.27,117.42,117.2,117.28,6835.0,89.3341,89.4484,89.2808,89.3417,6835.0
2017-10-05 10:10:00,117.28,117.33,117.0,117.09,14587.0,89.3417,89.3798,89.1284,89.197,14587.0
2017-10-05 10:15:00,117.09,117.11,116.92,116.92,6979.0,89.197,89.2122,89.0675,89.0675,6979.0
2017-10-05 10:20:00,117.0,117.08,116.95,117.05,3602.0,89.1284,89.1894,89.0903,89.1665,3602.0
2017-10-05 10:25:00,117.02,117.08,116.75,116.78,16824.0,89.1437,89.1894,88.938,88.9608,16824.0
2017-10-05 10:30:00,116.75,116.8,116.69,116.76,6774.0,88.938,88.9761,88.8923,88.9456,6774.0
2017-10-05 10:35:00,116.77,116.81,116.72,116.77,6982.0,88.9532,88.9837,88.9151,88.9532,6982.0
2017-10-05 10:40:00,116.77,116.87,116.73,116.84,9944.0,88.9532,89.0294,88.9227,89.0065,9944.0
2017-10-05 10:45:00,116.84,116.9,116.7,116.78,25396.0,89.0065,89.0522,88.8999,88.9608,25396.0
2017-10-05 10:50:00,116.76,116.86,116.75,116.81,14600.0,88.9456,89.0218,88.938,88.9837,14600.0
2017-10-05 10:55:00,116.8,116.82,116.75,116.79,8281.0,88.9761,88.9913,88.938,88.9684,8281.0
2017-10-05 11:00:00,116.8,116.81,116.72,116.76,6583.0,88.9761,88.9837,88.9151,88.9456,6583.0
2017-10-05 11:05:00,116.79,116.79,116.6,116.7,7670.0,88.9684,88.9684,88.8237,88.8999,7670.0
2017-10-05 11:10:00,116.72,116.85,116.72,116.77,7920.0,88.9151,89.0141,88.9151,88.9532,7920.0
2017-10-05 11:15:00,116.8,116.81,116.64,116.64,5316.0,88.9761,88.9837,88.8542,88.8542,5316.0
2017-10-05 11:20:00,116.69,116.72,116.62,116.64,5234.0,88.8923,88.9151,88.8389,88.8542,5234.0
2017-10-05 11:25:00,116.61,116.76,116.59,116.76,5899.0,88.8313,88.9456,88.8161,88.9456,5899.0
2017-10-05 11:30:00,116.79,116.83,116.75,116.79,5881.0,88.9684,88.9989,88.938,88.9684,5881.0
2017-10-05 11:35:00,116.79,116.81,116.75,116.79,3150.0,88.9684,88.9837,88.938,88.9684,3150.0
2017-10-05 11:40:00,116.8,116.88,116.8,116.86,5658.0,88.9761,89.037,88.9761,89.0218,5658.0
2017-10-05 11:45:00,116.89,116.94,116.86,116.9,6120.0,89.0446,89.0827,89.0218,89.0522,6120.0
2017-10-05 11:50:00,116.89,116.91,116.76,116.76,10215.0,89.0446,89.0599,88.9456,88.9456,10215.0
2017-10-05 11:55:00,116.78,116.82,116.76,116.79,5400.0,88.9608,88.9913,88.9456,88.9684,5400.0
2017-10-05 12:00:00,116.8,116.97,116.78,116.83,15340.0,88.9761,89.1056,88.9608,88.9989,15340.0
2017-10-05 12:05:00,116.84,116.98,116.79,116.91,50433.0,89.0065,89.1132,88.9684,89.0599,50433.0
2017-10-05 12:10:00,116.95,116.98,116.9,116.98,8767.0,89.0903,89.1132,89.0522,89.1132,8767.0
2017-10-05 12:15:00,116.99,117.04,116.98,117.02,9169.0,89.1208,89.1589,89.1132,89.1437,9169.0
2017-10-05 12:20:00,117.0,117.0,116.88,116.96,12112.0,89.1284,89.1284,89.037,89.0979,12112.0
2017-10-05 12:25:00,116.97,117.05,116.92,117.03,3275.0,89.1056,89.1665,89.0675,89.1513,3275.0
2017-10-05 12:30:00,117.08,117.15,117.08,117.12,4961.0,89.1894,89.2427,89.1894,89.2198,4961.0
2017-10-05 12:35:00,117.13,117.13,117.1,117.11,2478.0,89.2274,89.2274,89.2046,89.2122,2478.0
2017-10-05 12:40:00,117.13,117.18,117.09,117.18,5838.0,89.2274,89.2655,89.197,89.2655,5838.0
2017-10-05 12:45:00,117.2,117.22,117.1,117.18,3986.0,89.2808,89.296,89.2046,89.2655,3986.0
2017-10-05 12:50:00,117.23,117.28,117.21,117.28,3189.0,89.3036,89.3417,89.2884,89.3417,3189.0
2017-10-05 12:55:00,117.24,117.25,117.14,117.14,4050.0,89.3112,89.3189,89.2351,89.2351,4050.0
2017-10-05 13:00:00,117.13,117.13,117.09,117.11,2600.0,89.2274,89.2274,89.197,89.2122,2600.0
2017-10-05 13:05:00,117.08,117.14,117.08,117.09,3649.0,89.1894,89.2351,89.1894,89.197,3649.0
2017-10-05 13:10:00,117.09,117.1,117.04,117.04,3329.0,89.197,89.2046,89.1589,89.1589,3329.0
2017-10-05 13:15:00,117.03,117.03,116.99,117.02,4461.0,89.1513,89.1513,89.1208,89.1437,4461.0
2017-10-05 13:20:00,117.0,117.04,116.95,116.99,3583.0,89.1284,89.1589,89.0903,89.1208,3583.0
2017-10-05 13:25:00,116.96,117.07,116.96,117.07,1939.0,89.0979,89.1817,89.0979,89.1817,1939.0
2017-10-05 13:30:00,117.06,117.11,117.04,117.06,4555.0,89.1741,89.2122,89.1589,89.1741,4555.0
2017-10-05 13:35:00,117.05,117.08,117.01,117.03,5420.0,89.1665,89.1894,89.136,89.1513,5420.0
2017-10-05 13:40:00,117.04,117.08,116.97,116.97,3565.0,89.1589,89.1894,89.1056,89.1056,3565.0
2017-10-05 13:45:00,116.98,116.98,116.95,116.98,4295.0,89.1132,89.1132,89.0903,89.1132,4295.0
2017-10-05 13:50:00,116.98,117.01,116.9,116.98,6343.0,89.1132,89.136,89.0522,89.1132,6343.0
2017-10-05 13:55:00,117.01,117.03,116.94,116.99,8700.0,89.136,89.1513,89.0827,89.1208,8700.0
2017-10-05 14:00:00,117.01,117.03,116.97,117.03,14943.0,89.136,89.1513,89.1056,89.1513,14943.0
2017-10-05 14:05:00,117.05,117.16,117.05,117.16,13572.0,89.1665,89.2503,89.1665,89.2503,13572.0
2017-10-05 14:10:00,117.21,117.26,117.19,117.26,5102.0,89.2884,89.3265,89.2732,89.3265,5102.0
2017-10-05 14:15:00,117.26,117.31,117.24,117.25,11014.0,89.3265,89.3646,89.3112,89.3189,11014.0
2017-10-05 14:20:00,117.25,117.39,117.22,117.37,16984.0,89.3189,89.4255,89.296,89.4103,16984.0
2017-10-05 14:25:00,117.35,117.4,117.31,117.4,6524.0,89.395,89.4331,89.3646,89.4331,6524.0
2017-10-05 14:30:00,117.4,117.47,117.36,117.45,5200.0,89.4331,89.4865,89.4027,89.4712,5200.0
2017-10-05 14:35:00,117.46,117.53,117.39,117.49,8886.0,89.4788,89.5322,89.4255,89.5017,8886.0
2017-10-05 14:40:00,117.5,117.5,117.4,117.43,5040.0,89.5093,89.5093,89.4331,89.456,5040.0
2017-10-05 14:45:00,117.39,117.42,117.33,117.35,9407.0,89.4255,89.4484,89.3798,89.395,9407.0
2017-10-05 14:50:00,117.39,117.57,117.38,117.56,5601.0,89.4255,89.5626,89.4179,89.555,5601.0
2017-10-05 14:55:00,117.59,117.59,117.39,117.39,4530.0,89.5779,89.5779,89.4255,89.4255,4530.0
2017-10-05 15:00:00,117.44,117.54,117.4,117.5,7357.0,89.4636,89.5398,89.4331,89.5093,7357.0
2017-10-05 15:05:00,117.52,117.73,117.5,117.73,10411.0,89.5245,89.6845,89.5093,89.6845,10411.0
2017-10-05 15:10:00,117.71,117.75,117.64,117.71,8556.0,89.6693,89.6998,89.616,89.6693,8556.0
2017-10-05 15:15:00,117.73,117.93,117.72,117.91,38188.0,89.6845,89.8369,89.6769,89.8216,38188.0
2017-10-05 15:20:00,117.87,117.95,117.84,117.88,11466.0,89.7912,89.8521,89.7683,89.7988,11466.0
2017-10-05 15:25:00,117.87,118.05,117.83,118.0,16675.0,89.7912,89.9283,89.7607,89.8902,16675.0
2017-10-05 15:30:00,118.01,118.05,117.96,118.02,44660.0,89.8978,89.9283,89.8597,89.9054,44660.0
2017-10-05 15:35:00,118.01,118.08,118.01,118.04,33630.0,89.8978,89.9511,89.8978,89.9207,33630.0
2017-10-05 15:40:00,118.03,118.06,118.01,118.04,31442.0,89.9131,89.9359,89.8978,89.9207,31442.0
2017-10-05 15:45:00,118.05,118.18,118.05,118.16,36560.0,89.9283,90.0273,89.9283,90.0121,36560.0
2017-10-05 15:50:00,118.15,118.24,118.1,118.24,69024.0,90.0045,90.073,89.9664,90.073,69024.0
2017-10-05 15:55:00,118.24,118.44,118.23,118.39,134727.0,90.073,90.2254,90.0654,90.1873,134727.0
2017-10-06 09:30:00,118.1,118.1,117.33,117.33,17810.0,89.9664,89.9664,89.3798,89.3798,17810.0
2017-10-06 09:35:00,117.44,117.56,117.24,117.34,11807.0,89.4636,89.555,89.3112,89.3874,11807.0
2017-10-06 09:40:00,117.44,117.7,117.44,117.51,4690.0,89.4636,89.6617,89.4636,89.5169,4690.0
2017-10-06 09:45:00,117.48,117.93,117.43,117.6,23727.0,89.4941,89.8369,89.456,89.5855,23727.0
2017-10-06 09:50:00,117.61,117.7,117.47,117.61,11416.0,89.5931,89.6617,89.4865,89.5931,11416.0
2017-10-06 09:55:00,117.62,117.62,117.41,117.49,12754.0,89.6007,89.6007,89.4407,89.5017,12754.0
2017-10-06 10:00:00,117.53,117.65,117.48,117.63,8664.0,89.5322,89.6236,89.4941,89.6083,8664.0
2017-10-06 10:05:00,117.61,117.61,117.32,117.42,18410.0,89.5931,89.5931,89.3722,89.4484,18410.0
2017-10-06 10:10:00,117.4,117.56,117.36,117.4,14591.0,89.4331,89.555,89.4027,89.4331,14591.0
2017-10-06 10:15:00,117.41,117.44,117.15,117.42,17280.0,89.4407,89.4636,89.2427,89.4484,17280.0
2017-10-06 10:20:00,117.44,117.52,117.34,117.38,9693.0,89.4636,89.5245,89.3874,89.4179,9693.0
2017-10-06 10:25:00,117.39,117.5,117.23,117.26,17194.0,89.4255,89.5093,89.3036,89.3265,17194.0
2017-10-06 10:30:00,117.27,117.34,117.21,117.3,11686.0,89.3341,89.3874,89.2884,89.357,11686.0
2017-10-06 10:35:00,117.26,117.26,117.09,117.18,11801.0,89.3265,89.3265,89.197,89.2655,11801.0
2017-10-06 10:40:00,117.21,117.43,117.2,117.42,5625.0,89.2884,89.456,89.2808,89.4484,5625.0
2017-10-06 10:45:00,117.47,117.61,117.45,117.53,9002.0,89.4865,89.5931,89.4712,89.5322,9002.0
2017-10-06 10:50:00,117.53,117.56,117.37,117.38,6806.0,89.5322,89.555,89.4103,89.4179,6806.0
2017-10-06 10:55:00,117.36,117.53,117.32,117.5,9194.0,89.4027,89.5322,89.3722,89.5093,9194.0
2017-10-06 11:00:00,117.49,117.68,117.48,117.68,7647.0,89.5017,89.6464,89.4941,89.6464,7647.0
2017-10-06 11:05:00,117.65,117.65,117.57,117.62,6725.0,89.6236,89.6236,89.5626,89.6007,6725.0
2017-10-06 11:10:00,117.6,117.75,117.6,117.75,5243.0,89.5855,89.6998,89.5855,89.6998,5243.0
2017-10-06 11:15:00,117.76,117.82,117.76,117.79,3288.0,89.7074,89.7531,89.7074,89.7302,3288.0
2017-10-06 11:20:00,117.79,117.82,117.77,117.77,3606.0,89.7302,89.7531,89.715,89.715,3606.0
2017-10-06 11:25:00,117.77,117.84,117.77,117.84,4693.0,89.715,89.7683,89.715,89.7683,4693.0
2017-10-06 11:30:00,117.89,117.89,117.79,117.82,4360.0,89.8064,89.8064,89.7302,89.7531,4360.0
2017-10-06 11:35:00,117.78,117.82,117.72,117.72,2237.0,89.7226,89.7531,89.6769,89.6769,2237.0
2017-10-06 11:40:00,117.72,117.94,117.72,117.9,4306.0,89.6769,89.8445,89.6769,89.814,4306.0
2017-10-06 11:45:00,117.86,117.86,117.76,117.77,2240.0,89.7835,89.7835,89.7074,89.715,2240.0
2017-10-06 11:50:00,117.76,117.84,117.76,117.84,4305.0,89.7074,89.7683,89.7074,89.7683,4305.0
2017-10-06 11:55:00,117.9,117.9,117.75,117.82,2450.0,89.814,89.814,89.6998,89.7531,2450.0
2017-10-06 12:00:00,117.82,117.87,117.81,117.85,4757.0,89.7531,89.7912,89.7455,89.7759,4757.0
2017-10-06 12:05:00,117.83,117.96,117.82,117.96,3205.0,89.7607,89.8597,89.7531,89.8597,3205.0
2017-10-06 12:10:00,117.99,117.99,117.85,117.85,6050.0,89.8826,89.8826,89.7759,89.7759,6050.0
2017-10-06 12:15:00,117.9,117.9,117.84,117.88,3309.0,89.814,89.814,89.7683,89.7988,3309.0
2017-10-06 12:20:00,117.91,118.0,117.91,117.91,3634.0,89.8216,89.8902,89.8216,89.8216,3634.0
2017-10-06 12:25:00,117.92,118.03,117.9,117.99,7500.0,89.8293,89.9131,89.814,89.8826,7500.0
2017-10-06 12:30:00,118.04,118.21,118.0,118.18,18557.0,89.9207,90.0502,89.8902,90.0273,18557.0
2017-10-06 12:35:00,118.21,118.23,118.04,118.04,11239.0,90.0502,90.0654,89.9207,89.9207,11239.0
2017-10-06 12:40:00,118.02,118.12,118.02,118.12,2000.0,89.9054,89.9816,89.9054,89.9816,2000.0
2017-10-06 12:45:00,118.11,118.13,118.05,118.05,4195.0,89.974,89.9892,89.9283,89.9283,4195.0
2017-10-06 12:50:00,118.04,118.11,118.03,118.08,3719.0,89.9207,89.974,89.9131,89.9511,3719.0
2017-10-06 12:55:00,118.06,118.12,118.03,118.05,4295.0,89.9359,89.9816,89.9131,89.9283,4295.0
2017-10-06 13:00:00,118.03,118.08,117.98,118.02,7892.0,89.9131,89.9511,89.875,89.9054,7892.0
2017-10-06 13:05:00,118.02,118.13,118.02,118.05,5116.0,89.9054,89.9892,89.9054,89.9283,5116.0
2017-10-06 13:10:00,118.0,118.1,117.99,118.1,4343.0,89.8902,89.9664,89.8826,89.9664,4343.0
2017-10-06 13:15:00,118.11,118.11,118.0,118.0,4950.0,89.974,89.974,89.8902,89.8902,4950.0
2017-10-06 13:20:00,118.0,118.03,117.92,117.93,12272.0,89.8902,89.9131,89.8293,89.8369,12272.0
2017-10-06 13:25:00,117.92,117.94,117.89,117.92,6057.0,89.8293,89.8445,89.8064,89.8293,6057.0
2017-10-06 13:30:00,117.93,118.0,117.9,117.91,6413.0,89.8369,89.8902,89.814,89.8216,6413.0
2017-10-06 13:35:00,117.92,118.03,117.9,118.03,9333.0,89.8293,89.9131,89.814,89.9131,9333.0
2017-10-06 13:40:00,118.04,118.16,118.03,118.06,6068.0,89.9207,90.0121,89.9131,89.9359,6068.0
2017-10-06 13:45:00,118.07,118.07,117.96,117.96,4252.0,89.9435,89.9435,89.8597,89.8597,4252.0
2017-10-06 13:50:00,117.97,118.04,117.93,118.0,3690.0,89.8673,89.9207,89.8369,89.8902,3690.0
2017-10-06 13:55:00,117.98,118.07,117.9,118.07,6789.0,89.875,89.9435,89.814,89.9435,6789.0
2017-10-06 14:00:00,118.08,118.09,118.0,118.0,5418.0,89.9511,89.9588,89.8902,89.8902,5418.0
2017-10-06 14:05:00,118.01,118.1,118.01,118.03,7992.0,89.8978,89.9664,89.8978,89.9131,7992.0
2017-10-06 14:10:00,118.05,118.09,117.96,117.99,5270.0,89.9283,89.9588,89.8597,89.8826,5270.0
2017-10-06 14:15:00,117.99,118.02,117.87,117.91,8566.0,89.8826,89.9054,89.7912,89.8216,8566.0
2017-10-06 14:20:00,117.94,117.94,117.86,117.87,3445.0,89.8445,89.8445,89.7835,89.7912,3445.0
2017-10-06 14:25:00,117.89,118.07,117.88,118.05,11787.0,89.8064,89.9435,89.7988,89.9283,11787.0
2017-10-06 14:30:00,118.06,118.12,118.01,118.07,2580.0,89.9359,89.9816,89.8978,89.9435,2580.0
2017-10-06 14:35:00,118.09,118.12,118.06,118.11,4581.0,89.9588,89.9816,89.9359,89.974,4581.0
2017-10-06 14:40:00,118.11,118.18,118.11,118.12,8040.0,89.974,90.0273,89.974,89.9816,8040.0
2017-10-06 14:45:00,118.14,118.17,118.03,118.03,12287.0,89.9968,90.0197,89.9131,89.9131,12287.0
2017-10-06 14:50:00,118.06,118.26,118.02,118.23,8494.0,89.9359,90.0883,89.9054,90.0654,8494.0
2017-10-06 14:55:00,118.23,118.24,118.04,118.04,6218.0,90.0654,90.073,89.9207,89.9207,6218.0
2017-10-06 15:00:00,118.05,118.11,118.05,118.09,9219.0,89.9283,89.974,89.9283,89.9588,9219.0
2017-10-06 15:05:00,118.09,118.18,118.07,118.17,7311.0,89.9588,90.0273,89.9435,90.0197,7311.0
2017-10-06 15:10:00,118.18,118.21,118.16,118.2,8801.0,90.0273,90.0502,90.0121,90.0426,8801.0
2017-10-06 15:15:00,118.21,118.27,118.18,118.26,9205.0,90.0502,90.0959,90.0273,90.0883,9205.0
2017-10-06 15:20:00,118.26,118.32,118.25,118.31,9029.0,90.0883,90.134,90.0806,90.1264,9029.0
2017-10-06 15:25:00,118.3,118.36,118.29,118.33,6521.0,90.1187,90.1644,90.1111,90.1416,6521.0
2017-10-06 15:30:00,118.32,118.32,118.24,118.25,10486.0,90.134,90.134,90.073,90.0806,10486.0
2017-10-06 15:35:00,118.26,118.34,118.25,118.34,10946.0,90.0883,90.1492,90.0806,90.1492,10946.0
2017-10-06 15:40:00,118.34,118.39,118.33,118.34,15211.0,90.1492,90.1873,90.1416,90.1492,15211.0
2017-10-06 15:45:00,118.35,118.36,118.28,118.29,23914.0,90.1568,90.1644,90.1035,90.1111,23914.0
2017-10-06 15:50:00,118.29,118.37,118.25,118.34,31353.0,90.1111,90.1721,90.0806,90.1492,31353.0
2017-10-06 15:55:00,118.35,118.36,118.2,118.22,106901.0,90.1568,90.1644,90.0426,90.0578,106901.0
2017-10-09 09:30:00,118.21,118.58,118.11,118.58,12128.0,90.0502,90.332,89.974,90.332,12128.0
2017-10-09 09:35:00,118.57,118.6,118.4,118.42,3844.0,90.3244,90.3473,90.1949,90.2101,3844.0
2017-10-09 09:40:00,118.42,118.56,118.38,118.38,3918.0,90.2101,90.3168,90.1797,90.1797,3918.0
2017-10-09 09:45:00,118.38,118.38,118.17,118.3,4100.0,90.1797,90.1797,90.0197,90.1187,4100.0
2017-10-09 09:50:00,118.26,118.63,118.21,118.6,6652.0,90.0883,90.3701,90.0502,90.3473,6652.0
2017-10-09 09:55:00,118.62,118.9,118.62,118.77,9058.0,90.3625,90.5758,90.3625,90.4768,9058.0
2017-10-09 10:00:00,118.73,118.86,118.7,118.86,4487.0,90.4463,90.5453,90.4234,90.5453,4487.0
2017-10-09 10:05:00,118.89,119.05,118.76,119.04,7854.0,90.5682,90.6901,90.4692,90.6825,7854.0
2017-10-09 10:10:00,119.05,119.08,118.89,118.89,4354.0,90.6901,90.7129,90.5682,90.5682,4354.0
2017-10-09 10:15:00,118.89,118.9,118.69,118.78,4109.0,90.5682,90.5758,90.4158,90.4844,4109.0
2017-10-09 10:20:00,118.85,118.91,118.83,118.85,1400.0,90.5377,90.5834,90.5225,90.5377,1400.0
2017-10-09 10:25:00,118.85,118.99,118.85,118.86,7009.0,90.5377,90.6444,90.5377,90.5453,7009.0
2017-10-09 10:30:00,118.84,118.86,118.78,118.85,2400.0,90.5301,90.5453,90.4844,90.5377,2400.0
2017-10-09 10:35:00,118.85,119.05,118.85,118.92,7084.0,90.5377,90.6901,90.5377,90.591,7084.0
2017-10-09 10:40:00,118.89,118.95,118.83,118.88,4401.0,90.5682,90.6139,90.5225,90.5606,4401.0
2017-10-09 10:45:00,118.91,119.05,118.91,118.95,3000.0,90.5834,90.6901,90.5834,90.6139,3000.0
2017-10-09 10:50:00,118.95,119.01,118.92,118.97,5300.0,90.6139,90.6596,90.591,90.6291,5300.0
2017-10-09 10:55:00,119.0,119.02,118.81,118.81,9275.0,90.652,90.6672,90.5072,90.5072,9275.0
2017-10-09 11:00:00,118.88,118.92,118.82,118.89,8602.0,90.5606,90.591,90.5149,90.5682,8602.0
2017-10-09 11:05:00,118.91,119.13,118.91,119.13,2425.0,90.5834,90.751,90.5834,90.751,2425.0
2017-10-09 11:10:00,119.13,119.29,119.08,119.08,9485.0,90.751,90.8729,90.7129,90.7129,9485.0
2017-10-09 11:15:00,119.08,119.12,119.02,119.06,3719.0,90.7129,90.7434,90.6672,90.6977,3719.0
2017-10-09 11:20:00,119.11,119.11,118.95,118.97,5997.0,90.7358,90.7358,90.6139,90.6291,5997.0
2017-10-09 11:25:00,118.98,119.03,118.96,118.97,6213.0,90.6367,90.6748,90.6215,90.6291,6213.0
2017-10-09 11:30:00,118.96,119.08,118.95,119.0,6260.0,90.6215,90.7129,90.6139,90.652,6260.0
2017-10-09 11:35:00,118.95,118.95,118.85,118.9,6211.0,90.6139,90.6139,90.5377,90.5758,6211.0
2017-10-09 11:40:00,118.91,119.17,118.91,119.17,4615.0,90.5834,90.7815,90.5834,90.7815,4615.0
2017-10-09 11:45:00,119.19,119.19,119.01,119.13,7805.0,90.7967,90.7967,90.6596,90.751,7805.0
2017-10-09 11:50:00,119.08,119.22,119.08,119.2,2610.0,90.7129,90.8196,90.7129,90.8043,2610.0
2017-10-09 11:55:00,119.23,119.26,118.91,118.91,7361.0,90.8272,90.85,90.5834,90.5834,7361.0
2017-10-09 12:00:00,118.91,118.98,118.87,118.96,4536.0,90.5834,90.6367,90.5529,90.6215,4536.0
2017-10-09 12:05:00,118.96,119.01,118.89,119.0,5548.0,90.6215,90.6596,90.5682,90.652,5548.0
2017-10-09 12:10:00,118.98,119.08,118.93,119.05,4555.0,90.6367,90.7129,90.5987,90.6901,4555.0
2017-10-09 12:15:00,119.08,119.08,118.96,118.96,1800.0,90.7129,90.7129,90.6215,90.6215,1800.0
2017-10-09 12:20:00,118.99,119.01,118.95,119.0,5804.0,90.6444,90.6596,90.6139,90.652,5804.0
2017-10-09 12:25:00,119.01,119.11,118.98,119.07,4907.0,90.6596,90.7358,90.6367,90.7053,4907.0
2017-10-09 12:30:00,119.08,119.1,119.03,119.06,4281.0,90.7129,90.7282,90.6748,90.6977,4281.0
2017-10-09 12:35:00,119.06,119.06,118.95,118.96,4290.0,90.6977,90.6977,90.6139,90.6215,4290.0
2017-10-09 12:40:00,119.0,119.1,118.99,119.08,2897.0,90.652,90.7282,90.6444,90.7129,2897.0
2017-10-09 12:45:00,119.15,119.15,119.05,119.06,4715.0,90.7662,90.7662,90.6901,90.6977,4715.0
2017-10-09 12:50:00,119.03,119.06,118.98,119.0,5142.0,90.6748,90.6977,90.6367,90.652,5142.0
2017-10-09 12:55:00,119.0,119.15,119.0,119.15,2450.0,90.652,90.7662,90.652,90.7662,2450.0
2017-10-09 13:00:00,119.21,119.22,119.06,119.06,5001.0,90.812,90.8196,90.6977,90.6977,5001.0
2017-10-09 13:05:00,119.09,119.18,119.08,119.08,4959.0,90.7205,90.7891,90.7129,90.7129,4959.0
2017-10-09 13:10:00,119.05,119.11,119.02,119.02,5637.0,90.6901,90.7358,90.6672,90.6672,5637.0
2017-10-09 13:15:00,119.04,119.1,119.02,119.02,5578.0,90.6825,90.7282,90.6672,90.6672,5578.0
2017-10-09 13:20:00,118.96,119.04,118.88,118.88,5114.0,90.6215,90.6825,90.5606,90.5606,5114.0
2017-10-09 13:25:00,118.92,119.0,118.88,118.99,7122.0,90.591,90.652,90.5606,90.6444,7122.0
2017-10-09 13:30:00,118.98,119.0,118.95,118.99,2707.0,90.6367,90.652,90.6139,90.6444,2707.0
2017-10-09 13:35:00,119.01,119.11,118.98,118.98,4205.0,90.6596,90.7358,90.6367,90.6367,4205.0
2017-10-09 13:40:00,119.0,119.07,118.98,119.07,3210.0,90.652,90.7053,90.6367,90.7053,3210.0
2017-10-09 13:45:00,119.05,119.33,119.05,119.11,7925.0,90.6901,90.9034,90.6901,90.7358,7925.0
2017-10-09 13:50:00,119.07,119.12,119.06,119.07,1900.0,90.7053,90.7434,90.6977,90.7053,1900.0
2017-10-09 13:55:00,119.06,119.06,118.92,119.0,54200.0,90.6977,90.6977,90.591,90.652,54200.0
2017-10-09 14:00:00,119.03,119.12,118.97,119.12,1500.0,90.6748,90.7434,90.6291,90.7434,1500.0
2017-10-09 14:05:00,119.08,119.25,119.04,119.2,6075.0,90.7129,90.8424,90.6825,90.8043,6075.0
2017-10-09 14:10:00,119.21,119.22,119.05,119.1,7081.0,90.812,90.8196,90.6901,90.7282,7081.0
2017-10-09 14:15:00,119.1,119.14,119.08,119.11,7903.0,90.7282,90.7586,90.7129,90.7358,7903.0
2017-10-09 14:20:00,119.11,119.14,119.08,119.14,3430.0,90.7358,90.7586,90.7129,90.7586,3430.0
2017-10-09 14:25:00,119.1,119.14,119.02,119.08,6308.0,90.7282,90.7586,90.6672,90.7129,6308.0
2017-10-09 14:30:00,119.03,119.11,119.0,119.09,4496.0,90.6748,90.7358,90.652,90.7205,4496.0
2017-10-09 14:35:00,119.06,119.17,119.01,119.12,4047.0,90.6977,90.7815,90.6596,90.7434,4047.0
2017-10-09 14:40:00,119.1,119.13,119.06,119.06,4300.0,90.7282,90.751,90.6977,90.6977,4300.0
2017-10-09 14:45:00,119.09,119.14,119.07,119.07,3549.0,90.7205,90.7586,90.7053,90.7053,3549.0
2017-10-09 14:50:00,119.09,119.11,119.04,119.08,2300.0,90.7205,90.7358,90.6825,90.7129,2300.0
2017-10-09 14:55:00,119.08,119.08,118.97,118.97,1600.0,90.7129,90.7129,90.6291,90.6291,1600.0
2017-10-09 15:00:00,118.95,119.05,118.95,118.99,6197.0,90.6139,90.6901,90.6139,90.6444,6197.0
2017-10-09 15:05:00,118.98,119.03,118.95,118.97,3600.0,90.6367,90.6748,90.6139,90.6291,3600.0
2017-10-09 15:10:00,118.94,118.97,118.91,118.97,5902.0,90.6063,90.6291,90.5834,90.6291,5902.0
2017-10-09 15:15:00,118.95,119.01,118.91,118.96,5822.0,90.6139,90.6596,90.5834,90.6215,5822.0
2017-10-09 15:20:00,118.92,118.98,118.92,118.94,5572.0,90.591,90.6367,90.591,90.6063,5572.0
2017-10-09 15:25:00,118.95,119.0,118.94,118.99,8600.0,90.6139,90.652,90.6063,90.6444,8600.0
2017-10-09 15:30:00,118.98,119.0,118.8,118.8,7921.0,90.6367,90.652,90.4996,90.4996,7921.0
2017-10-09 15:35:00,118.79,118.82,118.75,118.81,10882.0,90.492,90.5149,90.4615,90.5072,10882.0
2017-10-09 15:40:00,118.82,118.82,118.72,118.73,11649.0,90.5149,90.5149,90.4387,90.4463,11649.0
2017-10-09 15:45:00,118.73,118.78,118.69,118.77,18763.0,90.4463,90.4844,90.4158,90.4768,18763.0
2017-10-09 15:50:00,118.77,118.92,118.77,118.92,13833.0,90.4768,90.591,90.4768,90.591,13833.0
2017-10-09 15:55:00,118.94,118.99,118.88,118.95,40453.0,90.6063,90.6444,90.5606,90.6139,40453.0
2017-10-10 09:30:00,119.23,119.41,118.88,119.41,12156.0,90.8272,90.9643,90.5606,90.9643,12156.0
2017-10-10 09:35:00,119.42,119.42,119.15,119.39,7027.0,90.9719,90.9719,90.7662,90.9491,7027.0
2017-10-10 09:40:00,119.48,119.85,119.48,119.85,11484.0,91.0176,91.2995,91.0176,91.2995,11484.0
2017-10-10 09:45:00,119.84,120.32,119.84,120.26,21588.0,91.2919,91.6575,91.2919,91.6118,21588.0
2017-10-10 09:50:00,120.23,120.39,120.04,120.16,21490.0,91.589,91.7109,91.4442,91.5356,21490.0
2017-10-10 09:55:00,120.18,120.27,120.07,120.14,9201.0,91.5509,91.6194,91.4671,91.5204,9201.0
2017-10-10 10:00:00,120.17,120.37,120.01,120.27,27320.0,91.5433,91.6956,91.4214,91.6194,27320.0
2017-10-10 10:05:00,120.37,120.5,120.3,120.43,10802.0,91.6956,91.7947,91.6423,91.7413,10802.0
2017-10-10 10:10:00,120.39,120.72,120.34,120.65,15849.0,91.7109,91.9622,91.6728,91.9089,15849.0
2017-10-10 10:15:00,120.66,120.71,120.4,120.59,10358.0,91.9165,91.9546,91.7185,91.8632,10358.0
2017-10-10 10:20:00,120.53,120.53,120.24,120.33,25016.0,91.8175,91.8175,91.5966,91.6651,25016.0
2017-10-10 10:25:00,120.37,120.53,120.33,120.43,5190.0,91.6956,91.8175,91.6651,91.7413,5190.0
2017-10-10 10:30:00,120.37,120.41,119.9,119.9,12785.0,91.6956,91.7261,91.3376,91.3376,12785.0
2017-10-10 10:35:00,119.92,120.14,119.9,119.9,9813.0,91.3528,91.5204,91.3376,91.3376,9813.0
2017-10-10 10:40:00,119.9,119.9,119.6,119.65,6747.0,91.3376,91.3376,91.109,91.1471,6747.0
2017-10-10 10:45:00,119.69,119.72,119.58,119.61,2247.0,91.1776,91.2005,91.0938,91.1167,2247.0
2017-10-10 10:50:00,119.53,119.61,119.36,119.5,21145.0,91.0557,91.1167,90.9262,91.0329,21145.0
2017-10-10 10:55:00,119.5,119.56,119.46,119.56,7500.0,91.0329,91.0786,91.0024,91.0786,7500.0
2017-10-10 11:00:00,119.51,120.0,119.5,119.96,14399.0,91.0405,91.4138,91.0329,91.3833,14399.0
2017-10-10 11:05:00,119.9,119.96,119.84,119.91,5722.0,91.3376,91.3833,91.2919,91.3452,5722.0
2017-10-10 11:10:00,119.91,120.02,119.9,120.01,11802.0,91.3452,91.429,91.3376,91.4214,11802.0
2017-10-10 11:15:00,120.01,120.06,119.96,120.01,10699.0,91.4214,91.4595,91.3833,91.4214,10699.0
2017-10-10 11:20:00,120.02,120.02,119.98,120.02,1526.0,91.429,91.429,91.3985,91.429,1526.0
2017-10-10 11:25:00,119.97,120.01,119.92,119.95,9482.0,91.3909,91.4214,91.3528,91.3757,9482.0
2017-10-10 11:30:00,119.98,120.02,119.94,120.02,6747.0,91.3985,91.429,91.3681,91.429,6747.0
2017-10-10 11:35:00,119.99,120.0,119.93,119.93,4122.0,91.4061,91.4138,91.3604,91.3604,4122.0
2017-10-10 11:40:00,119.99,120.12,119.95,120.12,9414.0,91.4061,91.5052,91.3757,91.5052,9414.0
2017-10-10 11:45:00,120.07,120.07,119.95,120.02,4399.0,91.4671,91.4671,91.3757,91.429,4399.0
2017-10-10 11:50:00,120.01,120.04,119.98,120.01,3700.0,91.4214,91.4442,91.3985,91.4214,3700.0
2017-10-10 11:55:00,120.01,120.02,119.95,119.99,4700.0,91.4214,91.429,91.3757,91.4061,4700.0
2017-10-10 12:00:00,120.0,120.0,119.95,119.99,4703.0,91.4138,91.4138,91.3757,91.4061,4703.0
2017-10-10 12:05:00,120.02,120.05,119.92,120.01,11106.0,91.429,91.4518,91.3528,91.4214,11106.0
2017-10-10 12:10:00,120.01,120.1,119.93,120.1,8800.0,91.4214,91.4899,91.3604,91.4899,8800.0
2017-10-10 12:15:00,120.07,120.1,119.97,120.0,11406.0,91.4671,91.4899,91.3909,91.4138,11406.0
2017-10-10 12:20:00,120.0,120.15,120.0,120.09,8981.0,91.4138,91.528,91.4138,91.4823,8981.0
2017-10-10 12:25:00,120.12,120.2,120.06,120.06,6995.0,91.5052,91.5661,91.4595,91.4595,6995.0
2017-10-10 12:30:00,120.04,120.17,120.04,120.14,5904.0,91.4442,91.5433,91.4442,91.5204,5904.0
2017-10-10 12:35:00,120.14,120.2,120.11,120.18,7131.0,91.5204,91.5661,91.4976,91.5509,7131.0
2017-10-10 12:40:00,120.19,120.26,120.16,120.23,6968.0,91.5585,91.6118,91.5356,91.589,6968.0
2017-10-10 12:45:00,120.22,120.25,120.12,120.13,9999.0,91.5814,91.6042,91.5052,91.5128,9999.0
2017-10-10 12:50:00,120.13,120.18,120.08,120.12,6925.0,91.5128,91.5509,91.4747,91.5052,6925.0
2017-10-10 12:55:00,120.12,120.14,120.05,120.11,11418.0,91.5052,91.5204,91.4518,91.4976,11418.0
2017-10-10 13:00:00,120.11,120.15,119.91,119.91,9604.0,91.4976,91.528,91.3452,91.3452,9604.0
2017-10-10 13:05:00,119.91,119.94,119.83,119.93,6000.0,91.3452,91.3681,91.2843,91.3604,6000.0
2017-10-10 13:10:00,119.93,120.02,119.85,119.86,5631.0,91.3604,91.429,91.2995,91.3071,5631.0
2017-10-10 13:15:00,119.85,119.85,119.77,119.81,7975.0,91.2995,91.2995,91.2386,91.269,7975.0
2017-10-10 13:20:00,119.83,119.83,119.73,119.73,6105.0,91.2843,91.2843,91.2081,91.2081,6105.0
2017-10-10 13:25:00,119.73,119.74,119.72,119.72,3975.0,91.2081,91.2157,91.2005,91.2005,3975.0
2017-10-10 13:30:00,119.7,119.81,119.69,119.81,13602.0,91.1852,91.269,91.1776,91.269,13602.0
2017-10-10 13:35:00,119.81,120.03,119.81,119.99,10545.0,91.269,91.4366,91.269,91.4061,10545.0
2017-10-10 13:40:00,120.0,120.03,119.88,119.99,8162.0,91.4138,91.4366,91.3223,91.4061,8162.0
2017-10-10 13:45:00,119.99,120.0,119.93,120.0,14670.0,91.4061,91.4138,91.3604,91.4138,14670.0
2017-10-10 13:50:00,119.96,119.97,119.92,119.95,4766.0,91.3833,91.3909,91.3528,91.3757,4766.0
2017-10-10 13:55:00,119.93,119.94,119.8,119.81,9500.0,91.3604,91.3681,91.2614,91.269,9500.0
2017-10-10 14:00:00,119.81,119.95,119.8,119.87,5791.0,91.269,91.3757,91.2614,91.3147,5791.0
2017-10-10 14:05:00,119.87,119.87,119.83,119.84,4670.0,91.3147,91.3147,91.2843,91.2919,4670.0
2017-10-10 14:10:00,119.84,119.97,119.81,119.96,6818.0,91.2919,91.3909,91.269,91.3833,6818.0
2017-10-10 14:15:00,119.98,120.01,119.81,119.92,11667.0,91.3985,91.4214,91.269,91.3528,11667.0
2017-10-10 14:20:00,119.93,119.99,119.91,119.98,12751.0,91.3604,91.4061,91.3452,91.3985,12751.0
2017-10-10 14:25:00,120.0,120.07,120.0,120.02,3900.0,91.4138,91.4671,91.4138,91.429,3900.0
2017-10-10 14:30:00,120.01,120.06,119.92,119.98,7685.0,91.4214,91.4595,91.3528,91.3985,7685.0
2017-10-10 14:35:00,119.98,120.05,119.96,120.03,5595.0,91.3985,91.4518,91.3833,91.4366,5595.0
2017-10-10 14:40:00,120.04,120.11,120.02,120.03,5910.0,91.4442,91.4976,91.429,91.4366,5910.0
2017-10-10 14:45:00,120.03,120.07,119.79,119.93,26308.0,91.4366,91.4671,91.2538,91.3604,26308.0
2017-10-10 14:50:00,119.93,120.05,119.84,119.89,10238.0,91.3604,91.4518,91.2919,91.33,10238.0
2017-10-10 14:55:00,119.88,119.91,119.78,119.78,14223.0,91.3223,91.3452,91.2462,91.2462,14223.0
2017-10-10 15:00:00,119.79,119.82,119.69,119.76,11094.0,91.2538,91.2766,91.1776,91.2309,11094.0
2017-10-10 15:05:00,119.78,119.82,119.73,119.77,7164.0,91.2462,91.2766,91.2081,91.2386,7164.0
2017-10-10 15:10:00,119.78,119.83,119.78,119.83,3631.0,91.2462,91.2843,91.2462,91.2843,3631.0
2017-10-10 15:15:00,119.82,119.85,119.75,119.76,12414.0,91.2766,91.2995,91.2233,91.2309,12414.0
2017-10-10 15:20:00,119.76,119.8,119.73,119.74,21210.0,91.2309,91.2614,91.2081,91.2157,21210.0
2017-10-10 15:25:00,119.76,119.8,119.71,119.72,8245.0,91.2309,91.2614,91.1928,91.2005,8245.0
2017-10-10 15:30:00,119.7,119.9,119.7,119.87,13808.0,91.1852,91.3376,91.1852,91.3147,13808.0
2017-10-10 15:35:00,119.87,119.91,119.82,119.84,9599.0,91.3147,91.3452,91.2766,91.2919,9599.0
2017-10-10 15:40:00,119.86,119.86,119.77,119.86,16236.0,91.3071,91.3071,91.2386,91.3071,16236.0
2017-10-10 15:45:00,119.86,119.9,119.79,119.9,14999.0,91.3071,91.3376,91.2538,91.3376,14999.0
2017-10-10 15:50:00,119.9,119.93,119.65,119.65,21246.0,91.3376,91.3604,91.1471,91.1471,21246.0
2017-10-10 15:55:00,119.66,119.78,119.59,119.76,68735.0,91.1548,91.2462,91.1014,91.2309,68735.0
2017-10-11 09:30:00,119.74,120.31,119.62,120.3,18107.0,91.2157,91.6499,91.1243,91.6423,18107.0
2017-10-11 09:35:00,120.19,120.21,119.66,119.83,6676.0,91.5585,91.5737,91.1548,91.2843,6676.0
2017-10-11 09:40:00,119.77,120.04,119.69,119.76,10814.0,91.2386,91.4442,91.1776,91.2309,10814.0
2017-10-11 09:45:00,119.69,119.76,119.47,119.76,12859.0,91.1776,91.2309,91.01,91.2309,12859.0
2017-10-11 09:50:00,119.78,119.88,119.76,119.83,5320.0,91.2462,91.3223,91.2309,91.2843,5320.0
2017-10-11 09:55:00,119.92,120.02,119.89,119.92,5698.0,91.3528,91.429,91.33,91.3528,5698.0
2017-10-11 10:00:00,119.94,120.14,119.94,120.08,15450.0,91.3681,91.5204,91.3681,91.4747,15450.0
2017-10-11 10:05:00,120.12,120.18,120.04,120.09,23719.0,91.5052,91.5509,91.4442,91.4823,23719.0
2017-10-11 10:10:00,120.09,120.52,120.09,120.52,8453.0,91.4823,91.8099,91.4823,91.8099,8453.0
2017-10-11 10:15:00,120.54,120.59,120.39,120.54,9842.0,91.8251,91.8632,91.7109,91.8251,9842.0
2017-10-11 10:20:00,120.55,120.78,120.55,120.61,5140.0,91.8327,92.008,91.8327,91.8784,5140.0
2017-10-11 10:25:00,120.59,120.59,120.24,120.24,13600.0,91.8632,91.8632,91.5966,91.5966,13600.0
2017-10-11 10:30:00,120.24,120.34,120.06,120.18,6288.0,91.5966,91.6728,91.4595,91.5509,6288.0
2017-10-11 10:35:00,120.18,120.25,120.14,120.25,5302.0,91.5509,91.6042,91.5204,91.6042,5302.0
2017-10-11 10:40:00,120.25,120.3,120.11,120.14,7426.0,91.6042,91.6423,91.4976,91.5204,7426.0
2017-10-11 10:45:00,120.14,120.23,120.07,120.1,7961.0,91.5204,91.589,91.4671,91.4899,7961.0
2017-10-11 10:50:00,120.13,120.17,120.05,120.05,7668.0,91.5128,91.5433,91.4518,91.4518,7668.0
2017-10-11 10:55:00,120.12,120.19,120.09,120.12,5737.0,91.5052,91.5585,91.4823,91.5052,5737.0
2017-10-11 11:00:00,120.14,120.23,120.14,120.22,2736.0,91.5204,91.589,91.5204,91.5814,2736.0
2017-10-11 11:05:00,120.24,120.34,120.19,120.3,8965.0,91.5966,91.6728,91.5585,91.6423,8965.0
2017-10-11 11:10:00,120.31,120.36,120.21,120.21,5351.0,91.6499,91.688,91.5737,91.5737,5351.0
2017-10-11 11:15:00,120.2,120.24,120.13,120.13,5721.0,91.5661,91.5966,91.5128,91.5128,5721.0
2017-10-11 11:20:00,120.14,120.3,120.14,120.24,4498.0,91.5204,91.6423,91.5204,91.5966,4498.0
2017-10-11 11:25:00,120.24,120.26,120.15,120.2,7107.0,91.5966,91.6118,91.528,91.5661,7107.0
2017-10-11 11:30:00,120.19,120.33,120.14,120.28,3731.0,91.5585,91.6651,91.5204,91.6271,3731.0
2017-10-11 11:35:00,120.34,120.41,120.23,120.23,16971.0,91.6728,91.7261,91.589,91.589,16971.0
2017-10-11 11:40:00,120.2,120.28,120.15,120.21,6933.0,91.5661,91.6271,91.528,91.5737,6933.0
2017-10-11 11:45:00,120.23,120.26,120.2,120.24,6330.0,91.589,91.6118,91.5661,91.5966,6330.0
2017-10-11 11:50:00,120.23,120.32,120.21,120.29,7945.0,91.589,91.6575,91.5737,91.6347,7945.0
2017-10-11 11:55:00,120.27,120.33,120.22,120.33,5053.0,91.6194,91.6651,91.5814,91.6651,5053.0
2017-10-11 12:00:00,120.35,120.36,120.25,120.25,2066.0,91.6804,91.688,91.6042,91.6042,2066.0
2017-10-11 12:05:00,120.25,120.3,120.22,120.25,7976.0,91.6042,91.6423,91.5814,91.6042,7976.0
2017-10-11 12:10:00,120.31,120.31,120.06,120.06,3887.0,91.6499,91.6499,91.4595,91.4595,3887.0
2017-10-11 12:15:00,120.08,120.16,120.05,120.09,4698.0,91.4747,91.5356,91.4518,91.4823,4698.0
2017-10-11 12:20:00,120.12,120.12,120.11,120.12,200.0,91.5052,91.5052,91.4976,91.5052,200.0
2017-10-11 12:25:00,120.12,120.12,120.02,120.12,8885.0,91.5052,91.5052,91.429,91.5052,8885.0
2017-10-11 12:30:00,120.11,120.13,120.04,120.06,3249.0,91.4976,91.5128,91.4442,91.4595,3249.0
2017-10-11 12:35:00,120.07,120.17,120.07,120.15,3525.0,91.4671,91.5433,91.4671,91.528,3525.0
2017-10-11 12:40:00,120.15,120.22,120.14,120.22,8844.0,91.528,91.5814,91.5204,91.5814,8844.0
2017-10-11 12:45:00,120.19,120.27,120.16,120.26,6400.0,91.5585,91.6194,91.5356,91.6118,6400.0
2017-10-11 12:50:00,120.25,120.28,120.21,120.24,4019.0,91.6042,91.6271,91.5737,91.5966,4019.0
2017-10-11 12:55:00,120.25,120.25,120.18,120.23,3546.0,91.6042,91.6042,91.5509,91.589,3546.0
2017-10-11 13:00:00,120.21,120.3,120.21,120.3,6215.0,91.5737,91.6423,91.5737,91.6423,6215.0
2017-10-11 13:05:00,120.3,120.34,120.25,120.34,1856.0,91.6423,91.6728,91.6042,91.6728,1856.0
2017-10-11 13:10:00,120.35,120.35,120.23,120.32,6922.0,91.6804,91.6804,91.589,91.6575,6922.0
2017-10-11 13:15:00,120.28,120.49,120.27,120.47,5904.0,91.6271,91.787,91.6194,91.7718,5904.0
2017-10-11 13:20:00,120.47,120.48,120.37,120.41,2700.0,91.7718,91.7794,91.6956,91.7261,2700.0
2017-10-11 13:25:00,120.43,120.52,120.43,120.48,3469.0,91.7413,91.8099,91.7413,91.7794,3469.0
2017-10-11 13:30:00,120.48,120.48,120.37,120.42,5035.0,91.7794,91.7794,91.6956,91.7337,5035.0
2017-10-11 13:35:00,120.43,120.51,120.41,120.48,6749.0,91.7413,91.8023,91.7261,91.7794,6749.0
2017-10-11 13:40:00,120.46,120.49,120.44,120.45,2070.0,91.7642,91.787,91.7489,91.7566,2070.0
2017-10-11 13:45:00,120.46,120.54,120.46,120.52,6616.0,91.7642,91.8251,91.7642,91.8099,6616.0
2017-10-11 13:50:00,120.54,120.63,120.51,120.51,5112.0,91.8251,91.8937,91.8023,91.8023,5112.0
2017-10-11 13:55:00,120.52,120.61,120.5,120.53,12084.0,91.8099,91.8784,91.7947,91.8175,12084.0
2017-10-11 14:00:00,120.55,120.71,120.55,120.64,8412.0,91.8327,91.9546,91.8327,91.9013,8412.0
2017-10-11 14:05:00,120.7,120.76,120.67,120.71,6510.0,91.947,91.9927,91.9242,91.9546,6510.0
2017-10-11 14:10:00,120.68,120.78,120.61,120.78,11285.0,91.9318,92.008,91.8784,92.008,11285.0
2017-10-11 14:15:00,120.77,120.9,120.74,120.89,21095.0,92.0003,92.0994,91.9775,92.0917,21095.0
2017-10-11 14:20:00,120.86,120.9,120.78,120.79,11228.0,92.0689,92.0994,92.008,92.0156,11228.0
2017-10-11 14:25:00,120.82,120.91,120.79,120.91,9749.0,92.0384,92.107,92.0156,92.107,9749.0
2017-10-11 14:30:00,120.9,120.97,120.8,120.83,8762.0,92.0994,92.1527,92.0232,92.046,8762.0
2017-10-11 14:35:00,120.83,121.13,120.83,121.03,12925.0,92.046,92.2746,92.046,92.1984,12925.0
2017-10-11 14:40:00,121.03,121.17,121.0,121.05,18459.0,92.1984,92.305,92.1755,92.2136,18459.0
2017-10-11 14:45:00,121.12,121.13,121.04,121.11,14442.0,92.267,92.2746,92.206,92.2593,14442.0
2017-10-11 14:50:00,121.06,121.15,121.06,121.15,16496.0,92.2212,92.2898,92.2212,92.2898,16496.0
2017-10-11 14:55:00,121.15,121.16,120.94,120.96,9308.0,92.2898,92.2974,92.1298,92.1451,9308.0
2017-10-11 15:00:00,120.93,121.04,120.92,121.03,5688.0,92.1222,92.206,92.1146,92.1984,5688.0
2017-10-11 15:05:00,120.99,120.99,120.76,120.83,9864.0,92.1679,92.1679,91.9927,92.046,9864.0
2017-10-11 15:10:00,120.84,120.87,120.73,120.78,8386.0,92.0537,92.0765,91.9699,92.008,8386.0
2017-10-11 15:15:00,120.81,120.86,120.76,120.86,7740.0,92.0308,92.0689,91.9927,92.0689,7740.0
2017-10-11 15:20:00,120.85,120.89,120.72,120.76,5452.0,92.0613,92.0917,91.9622,91.9927,5452.0
2017-10-11 15:25:00,120.76,120.83,120.7,120.79,10189.0,91.9927,92.046,91.947,92.0156,10189.0
2017-10-11 15:30:00,120.79,120.86,120.69,120.73,11032.0,92.0156,92.0689,91.9394,91.9699,11032.0
2017-10-11 15:35:00,120.73,120.73,120.5,120.5,18492.0,91.9699,91.9699,91.7947,91.7947,18492.0
2017-10-11 15:40:00,120.51,120.54,120.45,120.47,14657.0,91.8023,91.8251,91.7566,91.7718,14657.0
2017-10-11 15:45:00,120.52,120.52,120.34,120.34,17938.0,91.8099,91.8099,91.6728,91.6728,17938.0
2017-10-11 15:50:00,120.36,120.45,120.35,120.45,24888.0,91.688,91.7566,91.6804,91.7566,24888.0
2017-10-11 15:55:00,120.44,120.61,120.36,120.61,86427.0,91.7489,91.8784,91.688,91.8784,86427.0
2017-10-12 09:30:00,121.2,121.2,120.81,121.03,16781.0,92.3279,92.3279,92.0308,92.1984,16781.0
2017-10-12 09:35:00,121.17,121.29,120.85,120.85,8588.0,92.305,92.3965,92.0613,92.0613,8588.0
2017-10-12 09:40:00,120.89,120.99,120.81,120.89,8305.0,92.0917,92.1679,92.0308,92.0917,8305.0
2017-10-12 09:45:00,120.92,121.11,120.86,121.03,13600.0,92.1146,92.2593,92.0689,92.1984,13600.0
2017-10-12 09:50:00,120.96,121.59,120.96,121.49,8099.0,92.1451,92.625,92.1451,92.5488,8099.0
2017-10-12 09:55:00,121.42,121.65,121.4,121.65,4677.0,92.4955,92.6707,92.4803,92.6707,4677.0
2017-10-12 10:00:00,121.55,121.55,121.21,121.21,10597.0,92.5945,92.5945,92.3355,92.3355,10597.0
2017-10-12 10:05:00,121.22,121.38,121.21,121.24,6015.0,92.3431,92.465,92.3355,92.3584,6015.0
2017-10-12 10:10:00,121.28,121.3,121.19,121.19,4021.0,92.3888,92.4041,92.3203,92.3203,4021.0
2017-10-12 10:15:00,121.18,121.28,121.06,121.28,7044.0,92.3127,92.3888,92.2212,92.3888,7044.0
2017-10-12 10:20:00,121.29,121.43,121.29,121.41,3900.0,92.3965,92.5031,92.3965,92.4879,3900.0
2017-10-12 10:25:00,121.42,121.66,121.38,121.65,4813.0,92.4955,92.6783,92.465,92.6707,4813.0
2017-10-12 10:30:00,121.67,121.76,121.54,121.56,8196.0,92.6859,92.7545,92.5869,92.6021,8196.0
2017-10-12 10:35:00,121.51,121.7,121.51,121.66,4974.0,92.5641,92.7088,92.5641,92.6783,4974.0
2017-10-12 10:40:00,121.64,121.64,121.61,121.61,1900.0,92.6631,92.6631,92.6402,92.6402,1900.0
2017-10-12 10:45:00,121.61,121.61,121.39,121.39,5160.0,92.6402,92.6402,92.4726,92.4726,5160.0
2017-10-12 10:50:00,121.37,121.43,121.23,121.43,7148.0,92.4574,92.5031,92.3508,92.5031,7148.0
2017-10-12 10:55:00,121.39,121.53,121.39,121.44,5492.0,92.4726,92.5793,92.4726,92.5107,5492.0
2017-10-12 11:00:00,121.44,121.44,121.27,121.41,9697.0,92.5107,92.5107,92.3812,92.4879,9697.0
2017-10-12 11:05:00,121.44,121.73,121.44,121.68,5576.0,92.5107,92.7316,92.5107,92.6936,5576.0
2017-10-12 11:10:00,121.7,121.85,121.7,121.81,2904.0,92.7088,92.8231,92.7088,92.7926,2904.0
2017-10-12 11:15:00,121.81,121.95,121.67,121.67,11050.0,92.7926,92.8992,92.6859,92.6859,11050.0
2017-10-12 11:20:00,121.68,121.8,121.62,121.77,10355.0,92.6936,92.785,92.6478,92.7621,10355.0
2017-10-12 11:25:00,121.74,121.83,121.65,121.82,5329.0,92.7393,92.8078,92.6707,92.8002,5329.0
2017-10-12 11:30:00,121.87,121.95,121.86,121.88,6678.0,92.8383,92.8992,92.8307,92.8459,6678.0
2017-10-12 11:35:00,121.89,122.14,121.86,122.14,3753.0,92.8535,93.044,92.8307,93.044,3753.0
2017-10-12 11:40:00,122.1,122.1,122.03,122.08,5975.0,93.0135,93.0135,92.9602,92.9983,5975.0
2017-10-12 11:45:00,122.08,122.14,122.05,122.09,5060.0,92.9983,93.044,92.9754,93.0059,5060.0
2017-10-12 11:50:00,122.06,122.06,121.96,122.01,3506.0,92.983,92.983,92.9069,92.9449,3506.0
2017-10-12 11:55:00,121.98,122.04,121.96,121.99,3400.0,92.9221,92.9678,92.9069,92.9297,3400.0
2017-10-12 12:00:00,121.96,122.07,121.95,122.07,1810.0,92.9069,92.9906,92.8992,92.9906,1810.0
2017-10-12 12:05:00,122.07,122.11,121.97,121.98,5535.0,92.9906,93.0211,92.9145,92.9221,5535.0
2017-10-12 12:10:00,121.99,122.01,121.83,121.91,5357.0,92.9297,92.9449,92.8078,92.8688,5357.0
2017-10-12 12:15:00,121.9,122.02,121.89,121.92,4702.0,92.8611,92.9526,92.8535,92.8764,4702.0
2017-10-12 12:20:00,121.9,122.0,121.9,121.98,2300.0,92.8611,92.9373,92.8611,92.9221,2300.0
2017-10-12 12:25:00,122.0,122.06,121.97,122.05,6715.0,92.9373,92.983,92.9145,92.9754,6715.0
2017-10-12 12:30:00,122.03,122.13,122.02,122.13,4957.0,92.9602,93.0364,92.9526,93.0364,4957.0
2017-10-12 12:35:00,122.11,122.11,122.02,122.07,4184.0,93.0211,93.0211,92.9526,92.9906,4184.0
2017-10-12 12:40:00,122.08,122.16,122.02,122.02,3000.0,92.9983,93.0592,92.9526,92.9526,3000.0
2017-10-12 12:45:00,122.06,122.11,122.0,122.05,4619.0,92.983,93.0211,92.9373,92.9754,4619.0
2017-10-12 12:50:00,122.09,122.12,122.06,122.06,2130.0,93.0059,93.0287,92.983,92.983,2130.0
2017-10-12 12:55:00,122.08,122.09,122.0,122.04,5059.0,92.9983,93.0059,92.9373,92.9678,5059.0
2017-10-12 13:00:00,122.05,122.1,122.05,122.05,1700.0,92.9754,93.0135,92.9754,92.9754,1700.0
2017-10-12 13:05:00,122.05,122.09,122.02,122.09,2766.0,92.9754,93.0059,92.9526,93.0059,2766.0
2017-10-12 13:10:00,122.07,122.21,122.07,122.21,4483.0,92.9906,93.0973,92.9906,93.0973,4483.0
2017-10-12 13:15:00,122.21,122.27,122.18,122.2,2999.0,93.0973,93.143,93.0744,93.0897,2999.0
2017-10-12 13:20:00,122.22,122.22,122.13,122.16,2782.0,93.1049,93.1049,93.0364,93.0592,2782.0
2017-10-12 13:25:00,122.21,122.37,122.21,122.33,9221.0,93.0973,93.2192,93.0973,93.1887,9221.0
2017-10-12 13:30:00,122.31,122.44,122.28,122.4,8980.0,93.1735,93.2725,93.1506,93.242,8980.0
2017-10-12 13:35:00,122.42,122.52,122.42,122.48,4636.0,93.2573,93.3334,93.2573,93.303,4636.0
2017-10-12 13:40:00,122.48,122.49,122.38,122.49,3412.0,93.303,93.3106,93.2268,93.3106,3412.0
2017-10-12 13:45:00,122.47,122.47,122.39,122.39,1998.0,93.2954,93.2954,93.2344,93.2344,1998.0
2017-10-12 13:50:00,122.47,122.51,122.45,122.49,3872.0,93.2954,93.3258,93.2801,93.3106,3872.0
2017-10-12 13:55:00,122.51,122.57,122.51,122.52,4378.0,93.3258,93.3715,93.3258,93.3334,4378.0
2017-10-12 14:00:00,122.56,122.62,122.53,122.6,9824.0,93.3639,93.4096,93.3411,93.3944,9824.0
2017-10-12 14:05:00,122.56,122.58,122.5,122.54,7330.0,93.3639,93.3792,93.3182,93.3487,7330.0
2017-10-12 14:10:00,122.5,122.6,122.47,122.57,5186.0,93.3182,93.3944,93.2954,93.3715,5186.0
2017-10-12 14:15:00,122.59,122.66,122.51,122.52,9642.0,93.3868,93.4401,93.3258,93.3334,9642.0
2017-10-12 14:20:00,122.49,122.56,122.27,122.31,5926.0,93.3106,93.3639,93.143,93.1735,5926.0
2017-10-12 14:25:00,122.27,122.35,122.26,122.3,7400.0,93.143,93.2039,93.1354,93.1659,7400.0
2017-10-12 14:30:00,122.3,122.31,122.2,122.2,7057.0,93.1659,93.1735,93.0897,93.0897,7057.0
2017-10-12 14:35:00,122.22,122.37,122.2,122.21,9575.0,93.1049,93.2192,93.0897,93.0973,9575.0
2017-10-12 14:40:00,122.16,122.22,122.09,122.22,14069.0,93.0592,93.1049,93.0059,93.1049,14069.0
2017-10-12 14:45:00,122.2,122.43,122.2,122.38,8450.0,93.0897,93.2649,93.0897,93.2268,8450.0
2017-10-12 14:50:00,122.34,122.5,122.34,122.46,6003.0,93.1963,93.3182,93.1963,93.2877,6003.0
2017-10-12 14:55:00,122.46,122.59,122.44,122.55,11724.0,93.2877,93.3868,93.2725,93.3563,11724.0
2017-10-12 15:00:00,122.57,122.58,122.47,122.48,8175.0,93.3715,93.3792,93.2954,93.303,8175.0
2017-10-12 15:05:00,122.47,122.52,122.47,122.51,4939.0,93.2954,93.3334,93.2954,93.3258,4939.0
2017-10-12 15:10:00,122.51,122.52,122.46,122.48,5014.0,93.3258,93.3334,93.2877,93.303,5014.0
2017-10-12 15:15:00,122.5,122.55,122.5,122.52,8410.0,93.3182,93.3563,93.3182,93.3334,8410.0
2017-10-12 15:20:00,122.52,122.56,122.5,122.55,9462.0,93.3334,93.3639,93.3182,93.3563,9462.0
2017-10-12 15:25:00,122.55,122.57,122.44,122.48,9513.0,93.3563,93.3715,93.2725,93.303,9513.0
2017-10-12 15:30:00,122.48,122.53,122.46,122.53,19708.0,93.303,93.3411,93.2877,93.3411,19708.0
2017-10-12 15:35:00,122.53,122.55,122.51,122.52,15848.0,93.3411,93.3563,93.3258,93.3334,15848.0
2017-10-12 15:40:00,122.53,122.6,122.46,122.6,16065.0,93.3411,93.3944,93.2877,93.3944,16065.0
2017-10-12 15:45:00,122.59,122.66,122.55,122.56,25719.0,93.3868,93.4401,93.3563,93.3639,25719.0
2017-10-12 15:50:00,122.56,122.57,122.45,122.52,44355.0,93.3639,93.3715,93.2801,93.3334,44355.0
2017-10-12 15:55:00,122.52,122.78,122.51,122.74,87860.0,93.3334,93.5315,93.3258,93.501,87860.0
2017-10-13 09:30:00,123.0,123.18,122.55,122.66,15247.0,93.6991,93.8362,93.3563,93.4401,15247.0
2017-10-13 09:35:00,122.63,122.95,122.32,122.55,3559.0,93.4172,93.661,93.1811,93.3563,3559.0
2017-10-13 09:40:00,122.41,123.11,122.38,123.02,8159.0,93.2497,93.7829,93.2268,93.7143,8159.0
2017-10-13 09:45:00,122.84,122.84,122.48,122.48,2822.0,93.5772,93.5772,93.303,93.303,2822.0
2017-10-13 09:50:00,122.39,122.55,121.65,121.96,18390.0,93.2344,93.3563,92.6707,92.9069,18390.0
2017-10-13 09:55:00,121.97,122.27,121.79,122.21,9797.0,92.9145,93.143,92.7773,93.0973,9797.0
2017-10-13 10:00:00,122.21,122.3,122.13,122.14,2923.0,93.0973,93.1659,93.0364,93.044,2923.0
2017-10-13 10:05:00,122.19,122.33,121.84,122.15,13207.0,93.0821,93.1887,92.8154,93.0516,13207.0
2017-10-13 10:10:00,122.17,122.55,122.14,122.5,6094.0,93.0668,93.3563,93.044,93.3182,6094.0
2017-10-13 10:15:00,122.5,122.55,122.36,122.38,4658.0,93.3182,93.3563,93.2116,93.2268,4658.0
2017-10-13 10:20:00,122.33,122.52,122.33,122.43,3893.0,93.1887,93.3334,93.1887,93.2649,3893.0
2017-10-13 10:25:00,122.49,122.54,122.18,122.4,4983.0,93.3106,93.3487,93.0744,93.242,4983.0
2017-10-13 10:30:00,122.5,122.53,122.36,122.5,4270.0,93.3182,93.3411,93.2116,93.3182,4270.0
2017-10-13 10:35:00,122.45,122.48,122.34,122.34,3898.0,93.2801,93.303,93.1963,93.1963,3898.0
2017-10-13 10:40:00,122.36,122.36,122.19,122.19,2130.0,93.2116,93.2116,93.0821,93.0821,2130.0
2017-10-13 10:45:00,122.19,122.39,122.19,122.35,4596.0,93.0821,93.2344,93.0821,93.2039,4596.0
2017-10-13 10:50:00,122.33,122.46,122.21,122.44,3642.0,93.1887,93.2877,93.0973,93.2725,3642.0
2017-10-13 10:55:00,122.41,122.41,122.21,122.25,3788.0,93.2497,93.2497,93.0973,93.1278,3788.0
2017-10-13 11:00:00,122.23,122.3,122.08,122.08,7562.0,93.1125,93.1659,92.9983,92.9983,7562.0
2017-10-13 11:05:00,122.11,122.17,122.07,122.07,4169.0,93.0211,93.0668,92.9906,92.9906,4169.0
2017-10-13 11:10:00,122.06,122.06,121.89,122.05,9064.0,92.983,92.983,92.8535,92.9754,9064.0
2017-10-13 11:15:00,122.02,122.18,122.02,122.18,1600.0,92.9526,93.0744,92.9526,93.0744,1600.0
2017-10-13 11:20:00,122.17,122.26,122.08,122.26,4539.0,93.0668,93.1354,92.9983,93.1354,4539.0
2017-10-13 11:25:00,122.29,122.29,122.15,122.18,4979.0,93.1582,93.1582,93.0516,93.0744,4979.0
2017-10-13 11:30:00,122.19,122.26,122.15,122.18,5074.0,93.0821,93.1354,93.0516,93.0744,5074.0
2017-10-13 11:35:00,122.26,122.31,122.19,122.21,3552.0,93.1354,93.1735,93.0821,93.0973,3552.0
2017-10-13 11:40:00,122.26,122.26,122.09,122.09,2998.0,93.1354,93.1354,93.0059,93.0059,2998.0
2017-10-13 11:45:00,122.07,122.19,122.07,122.18,1465.0,92.9906,93.0821,92.9906,93.0744,1465.0
2017-10-13 11:50:00,122.22,122.22,122.07,122.19,3148.0,93.1049,93.1049,92.9906,93.0821,3148.0
2017-10-13 11:55:00,122.21,122.21,122.02,122.1,7240.0,93.0973,93.0973,92.9526,93.0135,7240.0
2017-10-13 12:00:00,122.02,122.02,121.88,121.99,6840.0,92.9526,92.9526,92.8459,92.9297,6840.0
2017-10-13 12:05:00,121.97,122.01,121.91,121.93,7545.0,92.9145,92.9449,92.8688,92.884,7545.0
2017-10-13 12:10:00,121.88,121.96,121.79,121.8,13559.0,92.8459,92.9069,92.7773,92.785,13559.0
2017-10-13 12:15:00,121.78,121.85,121.78,121.79,5149.0,92.7697,92.8231,92.7697,92.7773,5149.0
2017-10-13 12:20:00,121.8,121.82,121.65,121.65,6786.0,92.785,92.8002,92.6707,92.6707,6786.0
2017-10-13 12:25:00,121.64,121.69,121.61,121.63,3383.0,92.6631,92.7012,92.6402,92.6555,3383.0
2017-10-13 12:30:00,121.65,121.69,121.64,121.69,3283.0,92.6707,92.7012,92.6631,92.7012,3283.0
2017-10-13 12:35:00,121.69,121.69,121.6,121.61,7603.0,92.7012,92.7012,92.6326,92.6402,7603.0
2017-10-13 12:40:00,121.66,121.7,121.57,121.57,2614.0,92.6783,92.7088,92.6098,92.6098,2614.0
2017-10-13 12:45:00,121.53,121.53,121.39,121.39,5510.0,92.5793,92.5793,92.4726,92.4726,5510.0
2017-10-13 12:50:00,121.4,121.5,121.39,121.48,4539.0,92.4803,92.5564,92.4726,92.5412,4539.0
2017-10-13 12:55:00,121.49,121.63,121.49,121.63,2084.0,92.5488,92.6555,92.5488,92.6555,2084.0
2017-10-13 13:00:00,121.62,121.73,121.61,121.66,3496.0,92.6478,92.7316,92.6402,92.6783,3496.0
2017-10-13 13:05:00,121.72,122.0,121.71,122.0,5268.0,92.724,92.9373,92.7164,92.9373,5268.0
2017-10-13 13:10:00,122.0,122.07,122.0,122.04,2725.0,92.9373,92.9906,92.9373,92.9678,2725.0
2017-10-13 13:15:00,122.07,122.08,121.94,121.98,4335.0,92.9906,92.9983,92.8916,92.9221,4335.0
2017-10-13 13:20:00,122.02,122.07,121.97,122.01,7000.0,92.9526,92.9906,92.9145,92.9449,7000.0
2017-10-13 13:25:00,122.0,122.05,121.97,122.01,3891.0,92.9373,92.9754,92.9145,92.9449,3891.0
2017-10-13 13:30:00,122.07,122.1,122.02,122.04,3205.0,92.9906,93.0135,92.9526,92.9678,3205.0
2017-10-13 13:35:00,122.07,122.09,122.02,122.06,3730.0,92.9906,93.0059,92.9526,92.983,3730.0
2017-10-13 13:40:00,122.08,122.08,121.94,121.94,3301.0,92.9983,92.9983,92.8916,92.8916,3301.0
2017-10-13 13:45:00,121.86,121.86,121.79,121.79,9784.0,92.8307,92.8307,92.7773,92.7773,9784.0
2017-10-13 13:50:00,121.79,121.89,121.78,121.88,3979.0,92.7773,92.8535,92.7697,92.8459,3979.0
2017-10-13 13:55:00,121.93,121.93,121.86,121.86,3100.0,92.884,92.884,92.8307,92.8307,3100.0
2017-10-13 14:00:00,121.86,121.88,121.71,121.71,10095.0,92.8307,92.8459,92.7164,92.7164,10095.0
2017-10-13 14:05:00,121.74,121.78,121.66,121.74,11550.0,92.7393,92.7697,92.6783,92.7393,11550.0
2017-10-13 14:10:00,121.68,121.84,121.68,121.82,6457.0,92.6936,92.8154,92.6936,92.8002,6457.0
2017-10-13 14:15:00,121.82,121.86,121.78,121.78,6408.0,92.8002,92.8307,92.7697,92.7697,6408.0
2017-10-13 14:20:00,121.78,121.81,121.75,121.8,4675.0,92.7697,92.7926,92.7469,92.785,4675.0
2017-10-13 14:25:00,121.79,121.81,121.73,121.74,5716.0,92.7773,92.7926,92.7316,92.7393,5716.0
2017-10-13 14:30:00,121.76,121.78,121.68,121.76,39841.0,92.7545,92.7697,92.6936,92.7545,39841.0
2017-10-13 14:35:00,121.76,121.82,121.73,121.78,6504.0,92.7545,92.8002,92.7316,92.7697,6504.0
2017-10-13 14:40:00,121.79,121.8,121.69,121.8,2801.0,92.7773,92.785,92.7012,92.785,2801.0
2017-10-13 14:45:00,121.84,121.87,121.78,121.83,4825.0,92.8154,92.8383,92.7697,92.8078,4825.0
2017-10-13 14:50:00,121.87,121.95,121.86,121.89,6425.0,92.8383,92.8992,92.8307,92.8535,6425.0
2017-10-13 14:55:00,121.87,121.97,121.86,121.87,5286.0,92.8383,92.9145,92.8307,92.8383,5286.0
2017-10-13 15:00:00,121.91,122.01,121.85,121.9,6650.0,92.8688,92.9449,92.8231,92.8611,6650.0
2017-10-13 15:05:00,121.95,121.97,121.9,121.93,3403.0,92.8992,92.9145,92.8611,92.884,3403.0
2017-10-13 15:10:00,121.96,121.96,121.84,121.84,11399.0,92.9069,92.9069,92.8154,92.8154,11399.0
2017-10-13 15:15:00,121.87,121.87,121.78,121.78,8777.0,92.8383,92.8383,92.7697,92.7697,8777.0
2017-10-13 15:20:00,121.83,121.88,121.78,121.81,10150.0,92.8078,92.8459,92.7697,92.7926,10150.0
2017-10-13 15:25:00,121.78,121.85,121.78,121.83,14522.0,92.7697,92.8231,92.7697,92.8078,14522.0
2017-10-13 15:30:00,121.84,121.85,121.75,121.75,9425.0,92.8154,92.8231,92.7469,92.7469,9425.0
2017-10-13 15:35:00,121.76,121.76,121.71,121.76,12343.0,92.7545,92.7545,92.7164,92.7545,12343.0
2017-10-13 15:40:00,121.76,121.79,121.7,121.73,16259.0,92.7545,92.7773,92.7088,92.7316,16259.0
2017-10-13 15:45:00,121.74,121.81,121.74,121.76,13323.0,92.7393,92.7926,92.7393,92.7545,13323.0
2017-10-13 15:50:00,121.75,121.77,121.65,121.73,25040.0,92.7469,92.7621,92.6707,92.7316,25040.0
2017-10-13 15:55:00,121.76,121.84,121.69,121.8,56486.0,92.7545,92.8154,92.7012,92.785,56486.0
2017-10-16 09:30:00,121.51,122.19,121.51,121.85,13438.0,92.5641,93.0821,92.5641,92.8231,13438.0
2017-10-16 09:35:00,121.83,121.83,121.46,121.49,2500.0,92.8078,92.8078,92.526,92.5488,2500.0
2017-10-16 09:40:00,121.42,121.64,121.33,121.64,9292.0,92.4955,92.6631,92.4269,92.6631,9292.0
2017-10-16 09:45:00,121.56,121.57,121.36,121.45,6125.0,92.6021,92.6098,92.4498,92.5183,6125.0
2017-10-16 09:50:00,121.45,121.56,121.39,121.51,6285.0,92.5183,92.6021,92.4726,92.5641,6285.0
2017-10-16 09:55:00,121.6,121.61,121.39,121.39,4199.0,92.6326,92.6402,92.4726,92.4726,4199.0
2017-10-16 10:00:00,121.38,121.41,121.17,121.34,12174.0,92.465,92.4879,92.305,92.4345,12174.0
2017-10-16 10:05:00,121.24,121.48,121.24,121.37,3900.0,92.3584,92.5412,92.3584,92.4574,3900.0
2017-10-16 10:10:00,121.35,121.44,121.28,121.36,8702.0,92.4422,92.5107,92.3888,92.4498,8702.0
2017-10-16 10:15:00,121.37,121.47,121.37,121.44,6039.0,92.4574,92.5336,92.4574,92.5107,6039.0
2017-10-16 10:20:00,121.39,121.6,121.35,121.53,2783.0,92.4726,92.6326,92.4422,92.5793,2783.0
2017-10-16 10:25:00,121.57,121.7,121.45,121.66,3614.0,92.6098,92.7088,92.5183,92.6783,3614.0
2017-10-16 10:30:00,121.62,121.77,121.59,121.72,3950.0,92.6478,92.7621,92.625,92.724,3950.0
2017-10-16 10:35:00,121.71,121.71,121.49,121.61,3983.0,92.7164,92.7164,92.5488,92.6402,3983.0
2017-10-16 10:40:00,121.57,121.68,121.55,121.64,8825.0,92.6098,92.6936,92.5945,92.6631,8825.0
2017-10-16 10:45:00,121.71,121.72,121.61,121.68,15709.0,92.7164,92.724,92.6402,92.6936,15709.0
2017-10-16 10:50:00,121.69,121.75,121.65,121.75,3819.0,92.7012,92.7469,92.6707,92.7469,3819.0
2017-10-16 10:55:00,121.75,121.87,121.71,121.76,3000.0,92.7469,92.8383,92.7164,92.7545,3000.0
2017-10-16 11:00:00,121.76,121.79,121.6,121.63,3886.0,92.7545,92.7773,92.6326,92.6555,3886.0
2017-10-16 11:05:00,121.68,121.7,121.5,121.51,3351.0,92.6936,92.7088,92.5564,92.5641,3351.0
2017-10-16 11:10:00,121.51,121.63,121.46,121.6,3100.0,92.5641,92.6555,92.526,92.6326,3100.0
2017-10-16 11:15:00,121.59,121.66,121.56,121.59,4274.0,92.625,92.6783,92.6021,92.625,4274.0
2017-10-16 11:20:00,121.56,121.8,121.56,121.77,3433.0,92.6021,92.785,92.6021,92.7621,3433.0
2017-10-16 11:25:00,121.72,121.87,121.68,121.87,1824.0,92.724,92.8383,92.6936,92.8383,1824.0
2017-10-16 11:30:00,122.0,122.15,121.98,122.12,20118.0,92.9373,93.0516,92.9221,93.0287,20118.0
2017-10-16 11:35:00,122.09,122.11,121.93,121.93,3687.0,93.0059,93.0211,92.884,92.884,3687.0
2017-10-16 11:40:00,121.94,121.96,121.87,121.91,2429.0,92.8916,92.9069,92.8383,92.8688,2429.0
2017-10-16 11:45:00,121.89,121.97,121.81,121.84,3147.0,92.8535,92.9145,92.7926,92.8154,3147.0
2017-10-16 11:50:00,121.94,121.97,121.91,121.97,1900.0,92.8916,92.9145,92.8688,92.9145,1900.0
2017-10-16 11:55:00,122.0,122.04,121.89,121.9,2868.0,92.9373,92.9678,92.8535,92.8611,2868.0
2017-10-16 12:00:00,121.96,122.05,121.93,122.02,5000.0,92.9069,92.9754,92.884,92.9526,5000.0
2017-10-16 12:05:00,122.07,122.15,122.06,122.09,2500.0,92.9906,93.0516,92.983,93.0059,2500.0
2017-10-16 12:10:00,122.05,122.08,121.93,121.93,2627.0,92.9754,92.9983,92.884,92.884,2627.0
2017-10-16 12:15:00,121.95,121.98,121.89,121.92,6478.0,92.8992,92.9221,92.8535,92.8764,6478.0
2017-10-16 12:20:00,121.91,122.09,121.88,122.09,3400.0,92.8688,93.0059,92.8459,93.0059,3400.0
2017-10-16 12:25:00,122.12,122.12,122.0,122.02,6200.0,93.0287,93.0287,92.9373,92.9526,6200.0
2017-10-16 12:30:00,122.05,122.12,122.03,122.08,3145.0,92.9754,93.0287,92.9602,92.9983,3145.0
2017-10-16 12:35:00,122.08,122.17,122.04,122.09,1800.0,92.9983,93.0668,92.9678,93.0059,1800.0
2017-10-16 12:40:00,122.09,122.16,122.03,122.07,3949.0,93.0059,93.0592,92.9602,92.9906,3949.0
2017-10-16 12:45:00,122.06,122.06,121.95,122.01,3200.0,92.983,92.983,92.8992,92.9449,3200.0
2017-10-16 12:50:00,121.98,122.07,121.96,122.05,3325.0,92.9221,92.9906,92.9069,92.9754,3325.0
2017-10-16 12:55:00,122.04,122.1,122.0,122.0,1387.0,92.9678,93.0135,92.9373,92.9373,1387.0
2017-10-16 13:00:00,122.0,122.03,121.96,121.99,3001.0,92.9373,92.9602,92.9069,92.9297,3001.0
2017-10-16 13:05:00,121.97,122.12,121.94,122.12,2800.0,92.9145,93.0287,92.8916,93.0287,2800.0
2017-10-16 13:10:00,122.09,122.18,122.01,122.07,6181.0,93.0059,93.0744,92.9449,92.9906,6181.0
2017-10-16 13:15:00,122.1,122.16,122.0,122.07,19549.0,93.0135,93.0592,92.9373,92.9906,19549.0
2017-10-16 13:20:00,122.03,122.12,121.89,121.89,3421.0,92.9602,93.0287,92.8535,92.8535,3421.0
2017-10-16 13:25:00,121.89,121.94,121.85,121.9,3320.0,92.8535,92.8916,92.8231,92.8611,3320.0
2017-10-16 13:30:00,121.9,121.97,121.86,121.94,1725.0,92.8611,92.9145,92.8307,92.8916,1725.0
2017-10-16 13:35:00,121.97,122.05,121.94,121.98,4240.0,92.9145,92.9754,92.8916,92.9221,4240.0
2017-10-16 13:40:00,121.99,122.11,121.99,122.07,5817.0,92.9297,93.0211,92.9297,92.9906,5817.0
2017-10-16 13:45:00,122.06,122.09,121.84,121.87,13800.0,92.983,93.0059,92.8154,92.8383,13800.0
2017-10-16 13:50:00,121.93,121.99,121.89,121.99,2238.0,92.884,92.9297,92.8535,92.9297,2238.0
2017-10-16 13:55:00,121.95,122.04,121.94,121.96,2100.0,92.8992,92.9678,92.8916,92.9069,2100.0
2017-10-16 14:00:00,121.99,122.04,121.95,121.95,3410.0,92.9297,92.9678,92.8992,92.8992,3410.0
2017-10-16 14:05:00,121.93,121.94,121.8,121.8,4587.0,92.884,92.8916,92.785,92.785,4587.0
2017-10-16 14:10:00,121.83,121.91,121.78,121.88,8926.0,92.8078,92.8688,92.7697,92.8459,8926.0
2017-10-16 14:15:00,121.84,121.9,121.82,121.9,1600.0,92.8154,92.8611,92.8002,92.8611,1600.0
2017-10-16 14:20:00,121.9,121.99,121.87,121.95,9130.0,92.8611,92.9297,92.8383,92.8992,9130.0
2017-10-16 14:25:00,121.93,121.94,121.9,121.93,1096.0,92.884,92.8916,92.8611,92.884,1096.0
2017-10-16 14:30:00,121.95,121.97,121.86,121.9,6958.0,92.8992,92.9145,92.8307,92.8611,6958.0
2017-10-16 14:35:00,121.9,121.9,121.81,121.85,5739.0,92.8611,92.8611,92.7926,92.8231,5739.0
2017-10-16 14:40:00,121.87,121.91,121.85,121.86,4461.0,92.8383,92.8688,92.8231,92.8307,4461.0
2017-10-16 14:45:00,121.87,121.91,121.86,121.88,3100.0,92.8383,92.8688,92.8307,92.8459,3100.0
2017-10-16 14:50:00,121.89,121.92,121.83,121.92,9595.0,92.8535,92.8764,92.8078,92.8764,9595.0
2017-10-16 14:55:00,121.93,121.95,121.9,121.94,4255.0,92.884,92.8992,92.8611,92.8916,4255.0
2017-10-16 15:00:00,121.91,121.96,121.86,121.89,3558.0,92.8688,92.9069,92.8307,92.8535,3558.0
2017-10-16 15:05:00,121.9,121.92,121.78,121.87,6834.0,92.8611,92.8764,92.7697,92.8383,6834.0
2017-10-16 15:10:00,121.84,121.95,121.77,121.84,5618.0,92.8154,92.8992,92.7621,92.8154,5618.0
2017-10-16 15:15:00,121.85,121.93,121.82,121.85,5509.0,92.8231,92.884,92.8002,92.8231,5509.0
2017-10-16 15:20:00,121.86,121.94,121.82,121.87,6187.0,92.8307,92.8916,92.8002,92.8383,6187.0
2017-10-16 15:25:00,121.87,121.87,121.72,121.78,5915.0,92.8383,92.8383,92.724,92.7697,5915.0
2017-10-16 15:30:00,121.77,121.92,121.76,121.88,7202.0,92.7621,92.8764,92.7545,92.8459,7202.0
2017-10-16 15:35:00,121.89,121.95,121.79,121.79,9706.0,92.8535,92.8992,92.7773,92.7773,9706.0
2017-10-16 15:40:00,121.78,121.79,121.52,121.54,22304.0,92.7697,92.7773,92.5717,92.5869,22304.0
2017-10-16 15:45:00,121.56,121.62,121.53,121.61,25301.0,92.6021,92.6478,92.5793,92.6402,25301.0
2017-10-16 15:50:00,121.62,121.76,121.61,121.74,17644.0,92.6478,92.7545,92.6402,92.7393,17644.0
2017-10-16 15:55:00,121.74,121.8,121.61,121.72,84416.0,92.7393,92.785,92.6402,92.724,84416.0
2017-10-17 09:30:00,121.58,121.91,121.46,121.74,6017.0,92.6174,92.8688,92.526,92.7393,6017.0
2017-10-17 09:35:00,121.9,122.08,121.88,121.97,4931.0,92.8611,92.9983,92.8459,92.9145,4931.0
2017-10-17 09:40:00,121.87,121.92,121.5,121.5,1876.0,92.8383,92.8764,92.5564,92.5564,1876.0
2017-10-17 09:45:00,121.51,121.83,121.5,121.83,1800.0,92.5641,92.8078,92.5564,92.8078,1800.0
2017-10-17 09:50:00,121.85,121.87,121.75,121.75,1500.0,92.8231,92.8383,92.7469,92.7469,1500.0
2017-10-17 09:55:00,121.7,121.87,121.64,121.87,2468.0,92.7088,92.8383,92.6631,92.8383,2468.0
2017-10-17 10:00:00,121.86,122.01,121.74,122.01,3191.0,92.8307,92.9449,92.7393,92.9449,3191.0
2017-10-17 10:05:00,122.01,122.26,122.01,122.26,2050.0,92.9449,93.1354,92.9449,93.1354,2050.0
2017-10-17 10:10:00,122.32,122.41,122.03,122.03,7111.0,93.1811,93.2497,92.9602,92.9602,7111.0
2017-10-17 10:15:00,121.96,121.96,121.7,121.7,1934.0,92.9069,92.9069,92.7088,92.7088,1934.0
2017-10-17 10:20:00,121.8,121.8,121.52,121.53,1265.0,92.785,92.785,92.5717,92.5793,1265.0
2017-10-17 10:25:00,121.62,121.7,121.56,121.62,3900.0,92.6478,92.7088,92.6021,92.6478,3900.0
2017-10-17 10:30:00,121.6,121.71,121.55,121.63,3608.0,92.6326,92.7164,92.5945,92.6555,3608.0
2017-10-17 10:35:00,121.64,121.91,121.64,121.83,7535.0,92.6631,92.8688,92.6631,92.8078,7535.0
2017-10-17 10:40:00,121.82,122.19,121.82,122.11,6150.0,92.8002,93.0821,92.8002,93.0211,6150.0
2017-10-17 10:45:00,122.16,122.2,122.08,122.19,4322.0,93.0592,93.0897,92.9983,93.0821,4322.0
2017-10-17 10:50:00,122.16,122.16,121.95,122.0,6100.0,93.0592,93.0592,92.8992,92.9373,6100.0
2017-10-17 10:55:00,121.97,122.05,121.95,121.99,2218.0,92.9145,92.9754,92.8992,92.9297,2218.0
2017-10-17 11:00:00,122.03,122.08,121.97,121.97,9413.0,92.9602,92.9983,92.9145,92.9145,9413.0
2017-10-17 11:05:00,122.03,122.11,122.0,122.1,3000.0,92.9602,93.0211,92.9373,93.0135,3000.0
2017-10-17 11:10:00,122.16,122.18,122.0,122.02,13478.0,93.0592,93.0744,92.9373,92.9526,13478.0
2017-10-17 11:15:00,122.0,122.19,121.97,122.15,17788.0,92.9373,93.0821,92.9145,93.0516,17788.0
2017-10-17 11:20:00,122.09,122.22,122.09,122.22,5145.0,93.0059,93.1049,93.0059,93.1049,5145.0
2017-10-17 11:25:00,122.24,122.32,122.23,122.32,4485.0,93.1202,93.1811,93.1125,93.1811,4485.0
2017-10-17 11:30:00,122.34,122.34,122.12,122.18,13850.0,93.1963,93.1963,93.0287,93.0744,13850.0
2017-10-17 11:35:00,122.12,122.3,122.12,122.3,2597.0,93.0287,93.1659,93.0287,93.1659,2597.0
2017-10-17 11:40:00,122.3,122.4,122.24,122.31,5100.0,93.1659,93.242,93.1202,93.1735,5100.0
2017-10-17 11:45:00,122.3,122.38,122.28,122.38,2172.0,93.1659,93.2268,93.1506,93.2268,2172.0
2017-10-17 11:50:00,122.38,122.44,122.31,122.37,5570.0,93.2268,93.2725,93.1735,93.2192,5570.0
2017-10-17 11:55:00,122.38,122.41,122.32,122.41,5013.0,93.2268,93.2497,93.1811,93.2497,5013.0
2017-10-17 12:00:00,122.46,122.57,122.46,122.5,6550.0,93.2877,93.3715,93.2877,93.3182,6550.0
2017-10-17 12:05:00,122.55,122.55,122.48,122.51,3745.0,93.3563,93.3563,93.303,93.3258,3745.0
2017-10-17 12:10:00,122.53,122.59,122.49,122.59,2978.0,93.3411,93.3868,93.3106,93.3868,2978.0
2017-10-17 12:15:00,122.58,122.64,122.53,122.63,3831.0,93.3792,93.4249,93.3411,93.4172,3831.0
2017-10-17 12:20:00,122.62,122.64,122.57,122.61,7357.0,93.4096,93.4249,93.3715,93.402,7357.0
2017-10-17 12:25:00,122.62,122.66,122.53,122.6,8986.0,93.4096,93.4401,93.3411,93.3944,8986.0
2017-10-17 12:30:00,122.59,122.61,122.54,122.61,1702.0,93.3868,93.402,93.3487,93.402,1702.0
2017-10-17 12:35:00,122.62,122.71,122.61,122.68,8142.0,93.4096,93.4782,93.402,93.4553,8142.0
2017-10-17 12:40:00,122.71,122.72,122.63,122.65,4560.0,93.4782,93.4858,93.4172,93.4325,4560.0
2017-10-17 12:45:00,122.66,122.71,122.62,122.69,5233.0,93.4401,93.4782,93.4096,93.463,5233.0
2017-10-17 12:50:00,122.66,122.71,122.63,122.7,20391.0,93.4401,93.4782,93.4172,93.4706,20391.0
2017-10-17 12:55:00,122.68,122.68,122.68,122.68,200.0,93.4553,93.4553,93.4553,93.4553,200.0
2017-10-17 13:00:00,122.71,122.71,122.63,122.63,8825.0,93.4782,93.4782,93.4172,93.4172,8825.0
2017-10-17 13:05:00,122.66,122.67,122.62,122.62,2000.0,93.4401,93.4477,93.4096,93.4096,2000.0
2017-10-17 13:10:00,122.61,122.69,122.61,122.66,4074.0,93.402,93.463,93.402,93.4401,4074.0
2017-10-17 13:15:00,122.69,122.87,122.66,122.79,14171.0,93.463,93.6001,93.4401,93.5391,14171.0
2017-10-17 13:20:00,122.82,122.82,122.67,122.67,3873.0,93.562,93.562,93.4477,93.4477,3873.0
2017-10-17 13:25:00,122.67,122.77,122.65,122.75,2510.0,93.4477,93.5239,93.4325,93.5087,2510.0
2017-10-17 13:30:00,122.76,122.83,122.74,122.8,4100.0,93.5163,93.5696,93.501,93.5467,4100.0
2017-10-17 13:35:00,122.79,122.86,122.78,122.82,5983.0,93.5391,93.5925,93.5315,93.562,5983.0
2017-10-17 13:40:00,122.81,122.84,122.8,122.84,4001.0,93.5544,93.5772,93.5467,93.5772,4001.0
2017-10-17 13:45:00,122.84,122.87,122.78,122.84,8190.0,93.5772,93.6001,93.5315,93.5772,8190.0
2017-10-17 13:50:00,122.84,122.92,122.78,122.84,5356.0,93.5772,93.6382,93.5315,93.5772,5356.0
2017-10-17 13:55:00,122.88,122.96,122.87,122.94,4077.0,93.6077,93.6686,93.6001,93.6534,4077.0
2017-10-17 14:00:00,122.94,122.94,122.82,122.85,3300.0,93.6534,93.6534,93.562,93.5848,3300.0
2017-10-17 14:05:00,122.85,122.9,122.79,122.9,5068.0,93.5848,93.6229,93.5391,93.6229,5068.0
2017-10-17 14:10:00,122.89,122.89,122.77,122.84,2581.0,93.6153,93.6153,93.5239,93.5772,2581.0
2017-10-17 14:15:00,122.86,122.86,122.8,122.82,1840.0,93.5925,93.5925,93.5467,93.562,1840.0
2017-10-17 14:20:00,122.86,122.89,122.83,122.85,3249.0,93.5925,93.6153,93.5696,93.5848,3249.0
2017-10-17 14:25:00,122.87,122.89,122.79,122.8,7246.0,93.6001,93.6153,93.5391,93.5467,7246.0
2017-10-17 14:30:00,122.8,122.82,122.79,122.8,6951.0,93.5467,93.562,93.5391,93.5467,6951.0
2017-10-17 14:35:00,122.8,122.86,122.79,122.86,4201.0,93.5467,93.5925,93.5391,93.5925,4201.0
2017-10-17 14:40:00,122.89,122.91,122.86,122.9,2105.0,93.6153,93.6305,93.5925,93.6229,2105.0
2017-10-17 14:45:00,122.91,122.91,122.88,122.91,2506.0,93.6305,93.6305,93.6077,93.6305,2506.0
2017-10-17 14:50:00,122.9,122.93,122.86,122.92,8625.0,93.6229,93.6458,93.5925,93.6382,8625.0
2017-10-17 14:55:00,122.92,122.93,122.89,122.91,2988.0,93.6382,93.6458,93.6153,93.6305,2988.0
2017-10-17 15:00:00,122.9,122.93,122.86,122.91,5540.0,93.6229,93.6458,93.5925,93.6305,5540.0
2017-10-17 15:05:00,122.94,122.95,122.84,122.9,6953.0,93.6534,93.661,93.5772,93.6229,6953.0
2017-10-17 15:10:00,122.91,122.97,122.87,122.97,7620.0,93.6305,93.6763,93.6001,93.6763,7620.0
2017-10-17 15:15:00,122.95,123.03,122.94,123.03,9170.0,93.661,93.722,93.6534,93.722,9170.0
2017-10-17 15:20:00,123.03,123.13,123.03,123.08,13016.0,93.722,93.7981,93.722,93.76,13016.0
2017-10-17 15:25:00,123.08,123.08,123.01,123.03,12341.0,93.76,93.76,93.7067,93.722,12341.0
2017-10-17 15:30:00,123.03,123.14,123.03,123.1,15015.0,93.722,93.8058,93.722,93.7753,15015.0
2017-10-17 15:35:00,123.1,123.12,123.03,123.04,9245.0,93.7753,93.7905,93.722,93.7296,9245.0
2017-10-17 15:40:00,123.03,123.06,122.96,122.96,37375.0,93.722,93.7448,93.6686,93.6686,37375.0
2017-10-17 15:45:00,122.94,122.97,122.9,122.93,17610.0,93.6534,93.6763,93.6229,93.6458,17610.0
2017-10-17 15:50:00,122.94,123.07,122.94,122.98,19390.0,93.6534,93.7524,93.6534,93.6839,19390.0
2017-10-17 15:55:00,122.98,123.06,122.61,122.74,181340.0,93.6839,93.7448,93.402,93.501,181340.0
2017-10-18 09:30:00,122.51,122.71,122.43,122.62,17633.0,93.3258,93.4782,93.2649,93.4096,17633.0
2017-10-18 09:35:00,122.6,122.68,122.48,122.68,14347.0,93.3944,93.4553,93.303,93.4553,14347.0
2017-10-18 09:40:00,122.68,122.82,122.33,122.61,8760.0,93.4553,93.562,93.1887,93.402,8760.0
2017-10-18 09:45:00,122.63,122.63,122.38,122.39,7056.0,93.4172,93.4172,93.2268,93.2344,7056.0
2017-10-18 09:50:00,122.4,122.48,122.33,122.33,13500.0,93.242,93.303,93.1887,93.1887,13500.0
2017-10-18 09:55:00,122.42,122.47,122.37,122.45,3567.0,93.2573,93.2954,93.2192,93.2801,3567.0
2017-10-18 10:00:00,122.45,122.59,122.45,122.54,5428.0,93.2801,93.3868,93.2801,93.3487,5428.0
2017-10-18 10:05:00,122.59,122.83,122.57,122.75,14599.0,93.3868,93.5696,93.3715,93.5087,14599.0
2017-10-18 10:10:00,122.8,122.85,122.52,122.56,8200.0,93.5467,93.5848,93.3334,93.3639,8200.0
2017-10-18 10:15:00,122.59,122.7,122.56,122.66,5484.0,93.3868,93.4706,93.3639,93.4401,5484.0
2017-10-18 10:20:00,122.65,122.7,122.55,122.63,9665.0,93.4325,93.4706,93.3563,93.4172,9665.0
2017-10-18 10:25:00,122.67,122.72,122.66,122.68,5130.0,93.4477,93.4858,93.4401,93.4553,5130.0
2017-10-18 10:30:00,122.71,122.8,122.67,122.8,3603.0,93.4782,93.5467,93.4477,93.5467,3603.0
2017-10-18 10:35:00,122.75,122.98,122.72,122.98,4476.0,93.5087,93.6839,93.4858,93.6839,4476.0
2017-10-18 10:40:00,122.96,123.06,122.93,122.97,10885.0,93.6686,93.7448,93.6458,93.6763,10885.0
2017-10-18 10:45:00,122.97,123.11,122.97,123.08,2817.0,93.6763,93.7829,93.6763,93.76,2817.0
2017-10-18 10:50:00,123.03,123.04,122.86,122.93,11519.0,93.722,93.7296,93.5925,93.6458,11519.0
2017-10-18 10:55:00,122.9,122.96,122.88,122.96,7413.0,93.6229,93.6686,93.6077,93.6686,7413.0
2017-10-18 11:00:00,122.93,122.97,122.9,122.92,2461.0,93.6458,93.6763,93.6229,93.6382,2461.0
2017-10-18 11:05:00,122.91,123.04,122.9,123.04,12248.0,93.6305,93.7296,93.6229,93.7296,12248.0
2017-10-18 11:10:00,123.0,123.04,122.99,123.02,3400.0,93.6991,93.7296,93.6915,93.7143,3400.0
2017-10-18 11:15:00,123.06,123.14,123.01,123.06,9606.0,93.7448,93.8058,93.7067,93.7448,9606.0
2017-10-18 11:20:00,123.07,123.12,123.0,123.12,10174.0,93.7524,93.7905,93.6991,93.7905,10174.0
2017-10-18 11:25:00,123.13,123.13,123.02,123.07,7899.0,93.7981,93.7981,93.7143,93.7524,7899.0
2017-10-18 11:30:00,123.08,123.22,123.07,123.19,5031.0,93.76,93.8667,93.7524,93.8438,5031.0
2017-10-18 11:35:00,123.21,123.34,123.2,123.34,8652.0,93.8591,93.9581,93.8515,93.9581,8652.0
2017-10-18 11:40:00,123.34,123.47,123.34,123.44,1725.0,93.9581,94.0571,93.9581,94.0343,1725.0
2017-10-18 11:45:00,123.41,123.42,123.33,123.33,7800.0,94.0114,94.0191,93.9505,93.9505,7800.0
2017-10-18 11:50:00,123.34,123.35,123.16,123.22,6001.0,93.9581,93.9657,93.821,93.8667,6001.0
2017-10-18 11:55:00,123.22,123.24,123.17,123.24,2100.0,93.8667,93.8819,93.8286,93.8819,2100.0
2017-10-18 12:00:00,123.21,123.29,123.21,123.26,1700.0,93.8591,93.92,93.8591,93.8972,1700.0
2017-10-18 12:05:00,123.35,123.35,123.26,123.31,1500.0,93.9657,93.9657,93.8972,93.9353,1500.0
2017-10-18 12:10:00,123.33,123.35,123.2,123.22,5170.0,93.9505,93.9657,93.8515,93.8667,5170.0
2017-10-18 12:15:00,123.23,123.3,123.15,123.23,5752.0,93.8743,93.9276,93.8134,93.8743,5752.0
2017-10-18 12:20:00,123.25,123.34,123.24,123.31,1400.0,93.8896,93.9581,93.8819,93.9353,1400.0
2017-10-18 12:25:00,123.29,123.29,123.21,123.21,3208.0,93.92,93.92,93.8591,93.8591,3208.0
2017-10-18 12:30:00,123.2,123.25,123.16,123.24,2011.0,93.8515,93.8896,93.821,93.8819,2011.0
2017-10-18 12:35:00,123.21,123.26,123.19,123.26,1948.0,93.8591,93.8972,93.8438,93.8972,1948.0
2017-10-18 12:40:00,123.31,123.32,123.27,123.32,795.0,93.9353,93.9429,93.9048,93.9429,795.0
2017-10-18 12:45:00,123.29,123.35,123.26,123.35,8257.0,93.92,93.9657,93.8972,93.9657,8257.0
2017-10-18 12:50:00,123.38,123.42,123.36,123.4,3994.0,93.9886,94.0191,93.9733,94.0038,3994.0
2017-10-18 12:55:00,123.41,123.42,123.32,123.34,3300.0,94.0114,94.0191,93.9429,93.9581,3300.0
2017-10-18 13:00:00,123.35,123.43,123.32,123.43,1352.0,93.9657,94.0267,93.9429,94.0267,1352.0
2017-10-18 13:05:00,123.4,123.53,123.4,123.52,9650.0,94.0038,94.1028,94.0038,94.0952,9650.0
2017-10-18 13:10:00,123.51,123.53,123.49,123.51,2982.0,94.0876,94.1028,94.0724,94.0876,2982.0
2017-10-18 13:15:00,123.53,123.58,123.49,123.51,6334.0,94.1028,94.1409,94.0724,94.0876,6334.0
2017-10-18 13:20:00,123.52,123.58,123.51,123.55,1510.0,94.0952,94.1409,94.0876,94.1181,1510.0
2017-10-18 13:25:00,123.58,123.67,123.56,123.66,4859.0,94.1409,94.2095,94.1257,94.2019,4859.0
2017-10-18 13:30:00,123.65,123.69,123.58,123.61,5400.0,94.1943,94.2247,94.1409,94.1638,5400.0
2017-10-18 13:35:00,123.61,123.75,123.6,123.73,4980.0,94.1638,94.2704,94.1562,94.2552,4980.0
2017-10-18 13:40:00,123.75,123.76,123.7,123.74,14470.0,94.2704,94.2781,94.2324,94.2628,14470.0
2017-10-18 13:45:00,123.73,123.78,123.72,123.72,7522.0,94.2552,94.2933,94.2476,94.2476,7522.0
2017-10-18 13:50:00,123.74,123.77,123.66,123.66,7300.0,94.2628,94.2857,94.2019,94.2019,7300.0
2017-10-18 13:55:00,123.65,123.73,123.63,123.7,6150.0,94.1943,94.2552,94.179,94.2324,6150.0
2017-10-18 14:00:00,123.74,123.83,123.72,123.74,10172.0,94.2628,94.3314,94.2476,94.2628,10172.0
2017-10-18 14:05:00,123.77,123.87,123.77,123.85,3346.0,94.2857,94.3619,94.2857,94.3466,3346.0
2017-10-18 14:10:00,123.86,123.92,123.86,123.91,3445.0,94.3542,94.3999,94.3542,94.3923,3445.0
2017-10-18 14:15:00,123.9,123.92,123.84,123.86,11154.0,94.3847,94.3999,94.339,94.3542,11154.0
2017-10-18 14:20:00,123.88,123.89,123.83,123.88,5519.0,94.3695,94.3771,94.3314,94.3695,5519.0
2017-10-18 14:25:00,123.87,123.92,123.83,123.84,5406.0,94.3619,94.3999,94.3314,94.339,5406.0
2017-10-18 14:30:00,123.83,123.87,123.81,123.81,9933.0,94.3314,94.3619,94.3161,94.3161,9933.0
2017-10-18 14:35:00,123.82,123.87,123.81,123.82,3400.0,94.3238,94.3619,94.3161,94.3238,3400.0
2017-10-18 14:40:00,123.81,123.81,123.7,123.7,7354.0,94.3161,94.3161,94.2324,94.2324,7354.0
2017-10-18 14:45:00,123.69,123.71,123.63,123.64,7208.0,94.2247,94.24,94.179,94.1866,7208.0
2017-10-18 14:50:00,123.62,123.7,123.62,123.69,6930.0,94.1714,94.2324,94.1714,94.2247,6930.0
2017-10-18 14:55:00,123.67,123.69,123.66,123.68,2821.0,94.2095,94.2247,94.2019,94.2171,2821.0
2017-10-18 15:00:00,123.69,123.7,123.61,123.64,12522.0,94.2247,94.2324,94.1638,94.1866,12522.0
2017-10-18 15:05:00,123.65,123.65,123.49,123.57,10265.0,94.1943,94.1943,94.0724,94.1333,10265.0
2017-10-18 15:10:00,123.53,123.63,123.52,123.63,7511.0,94.1028,94.179,94.0952,94.179,7511.0
2017-10-18 15:15:00,123.64,123.72,123.64,123.72,6470.0,94.1866,94.2476,94.1866,94.2476,6470.0
2017-10-18 15:20:00,123.72,123.92,123.7,123.9,6770.0,94.2476,94.3999,94.2324,94.3847,6770.0
2017-10-18 15:25:00,123.86,123.89,123.85,123.87,10444.0,94.3542,94.3771,94.3466,94.3619,10444.0
2017-10-18 15:30:00,123.87,123.9,123.84,123.84,9810.0,94.3619,94.3847,94.339,94.339,9810.0
2017-10-18 15:35:00,123.85,123.94,123.84,123.94,7305.0,94.3466,94.4152,94.339,94.4152,7305.0
2017-10-18 15:40:00,123.93,123.94,123.76,123.78,15054.0,94.4076,94.4152,94.2781,94.2933,15054.0
2017-10-18 15:45:00,123.76,123.78,123.6,123.65,23206.0,94.2781,94.2933,94.1562,94.1943,23206.0
2017-10-18 15:50:00,123.65,123.75,123.59,123.73,19541.0,94.1943,94.2704,94.1486,94.2552,19541.0
2017-10-18 15:55:00,123.72,123.9,123.72,123.85,79701.0,94.2476,94.3847,94.2476,94.3466,79701.0
2017-10-19 09:30:00,123.07,123.69,123.01,123.26,15276.0,93.7524,94.2247,93.7067,93.8972,15276.0
2017-10-19 09:35:00,123.36,123.45,123.13,123.2,5776.0,93.9733,94.0419,93.7981,93.8515,5776.0
2017-10-19 09:40:00,123.21,123.27,123.15,123.18,2974.0,93.8591,93.9048,93.8134,93.8362,2974.0
2017-10-19 09:45:00,123.15,123.15,122.78,122.8,3942.0,93.8134,93.8134,93.5315,93.5467,3942.0
2017-10-19 09:50:00,122.89,122.96,122.77,122.81,5200.0,93.6153,93.6686,93.5239,93.5544,5200.0
2017-10-19 09:55:00,122.85,122.91,122.75,122.79,7209.0,93.5848,93.6305,93.5087,93.5391,7209.0
2017-10-19 10:00:00,122.76,123.01,122.5,122.62,12016.0,93.5163,93.7067,93.3182,93.4096,12016.0
2017-10-19 10:05:00,122.58,122.86,122.56,122.58,6461.0,93.3792,93.5925,93.3639,93.3792,6461.0
2017-10-19 10:10:00,122.64,122.78,122.6,122.68,6230.0,93.4249,93.5315,93.3944,93.4553,6230.0
2017-10-19 10:15:00,122.73,122.98,122.71,122.98,4178.0,93.4934,93.6839,93.4782,93.6839,4178.0
2017-10-19 10:20:00,122.91,123.01,122.9,122.93,7881.0,93.6305,93.7067,93.6229,93.6458,7881.0
2017-10-19 10:25:00,122.9,122.9,122.73,122.82,3717.0,93.6229,93.6229,93.4934,93.562,3717.0
2017-10-19 10:30:00,122.75,123.05,122.7,122.9,12615.0,93.5087,93.7372,93.4706,93.6229,12615.0
2017-10-19 10:35:00,122.99,123.18,122.86,123.05,7002.0,93.6915,93.8362,93.5925,93.7372,7002.0
2017-10-19 10:40:00,123.03,123.04,122.96,123.01,3635.0,93.722,93.7296,93.6686,93.7067,3635.0
2017-10-19 10:45:00,123.01,123.05,122.96,123.05,2500.0,93.7067,93.7372,93.6686,93.7372,2500.0
2017-10-19 10:50:00,123.08,123.16,122.98,123.1,5350.0,93.76,93.821,93.6839,93.7753,5350.0
2017-10-19 10:55:00,123.1,123.14,122.92,122.94,2400.0,93.7753,93.8058,93.6382,93.6534,2400.0
2017-10-19 11:00:00,122.95,122.99,122.82,122.93,6103.0,93.661,93.6915,93.562,93.6458,6103.0
2017-10-19 11:05:00,122.89,123.03,122.88,123.01,4380.0,93.6153,93.722,93.6077,93.7067,4380.0
2017-10-19 11:10:00,123.0,123.1,123.0,123.08,1900.0,93.6991,93.7753,93.6991,93.76,1900.0
2017-10-19 11:15:00,123.07,123.1,122.99,122.99,2600.0,93.7524,93.7753,93.6915,93.6915,2600.0
2017-10-19 11:20:00,123.02,123.2,123.0,123.14,6144.0,93.7143,93.8515,93.6991,93.8058,6144.0
2017-10-19 11:25:00,123.09,123.23,123.09,123.11,3577.0,93.7677,93.8743,93.7677,93.7829,3577.0
2017-10-19 11:30:00,123.14,123.22,123.09,123.22,3000.0,93.8058,93.8667,93.7677,93.8667,3000.0
2017-10-19 11:35:00,123.18,123.32,123.18,123.31,1820.0,93.8362,93.9429,93.8362,93.9353,1820.0
2017-10-19 11:40:00,123.26,123.47,123.26,123.38,4790.0,93.8972,94.0571,93.8972,93.9886,4790.0
2017-10-19 11:45:00,123.4,123.48,123.39,123.47,1947.0,94.0038,94.0648,93.9962,94.0571,1947.0
2017-10-19 11:50:00,123.48,123.48,123.34,123.38,3831.0,94.0648,94.0648,93.9581,93.9886,3831.0
2017-10-19 11:55:00,123.37,123.43,123.36,123.37,1983.0,93.981,94.0267,93.9733,93.981,1983.0
2017-10-19 12:00:00,123.41,123.41,123.33,123.35,1300.0,94.0114,94.0114,93.9505,93.9657,1300.0
2017-10-19 12:05:00,123.38,123.48,123.32,123.45,3114.0,93.9886,94.0648,93.9429,94.0419,3114.0
2017-10-19 12:10:00,123.45,123.48,123.43,123.46,5968.0,94.0419,94.0648,94.0267,94.0495,5968.0
2017-10-19 12:15:00,123.46,123.46,123.35,123.35,4858.0,94.0495,94.0495,93.9657,93.9657,4858.0
2017-10-19 12:20:00,123.33,123.37,123.28,123.33,6708.0,93.9505,93.981,93.9124,93.9505,6708.0
2017-10-19 12:25:00,123.35,123.35,123.29,123.31,732.0,93.9657,93.9657,93.92,93.9353,732.0
2017-10-19 12:30:00,123.34,123.36,123.28,123.32,5580.0,93.9581,93.9733,93.9124,93.9429,5580.0
2017-10-19 12:35:00,123.33,123.33,123.27,123.27,1482.0,93.9505,93.9505,93.9048,93.9048,1482.0
2017-10-19 12:40:00,123.26,123.27,123.1,123.17,13525.0,93.8972,93.9048,93.7753,93.8286,13525.0
2017-10-19 12:45:00,123.18,123.25,123.17,123.25,4405.0,93.8362,93.8896,93.8286,93.8896,4405.0
2017-10-19 12:50:00,123.23,123.27,123.18,123.18,3365.0,93.8743,93.9048,93.8362,93.8362,3365.0
2017-10-19 12:55:00,123.14,123.27,123.14,123.27,2692.0,93.8058,93.9048,93.8058,93.9048,2692.0
2017-10-19 13:00:00,123.31,123.36,123.19,123.36,3804.0,93.9353,93.9733,93.8438,93.9733,3804.0
2017-10-19 13:05:00,123.31,123.4,123.31,123.4,1200.0,93.9353,94.0038,93.9353,94.0038,1200.0
2017-10-19 13:10:00,123.45,123.49,123.39,123.49,900.0,94.0419,94.0724,93.9962,94.0724,900.0
2017-10-19 13:15:00,123.49,123.49,123.37,123.4,2740.0,94.0724,94.0724,93.981,94.0038,2740.0
2017-10-19 13:20:00,123.42,123.49,123.4,123.44,3435.0,94.0191,94.0724,94.0038,94.0343,3435.0
2017-10-19 13:25:00,123.49,123.49,123.33,123.36,3856.0,94.0724,94.0724,93.9505,93.9733,3856.0
2017-10-19 13:30:00,123.4,123.42,123.35,123.4,2560.0,94.0038,94.0191,93.9657,94.0038,2560.0
2017-10-19 13:35:00,123.42,123.46,123.33,123.33,2306.0,94.0191,94.0495,93.9505,93.9505,2306.0
2017-10-19 13:40:00,123.3,123.31,123.2,123.29,7478.0,93.9276,93.9353,93.8515,93.92,7478.0
2017-10-19 13:45:00,123.24,123.3,123.19,123.28,6575.0,93.8819,93.9276,93.8438,93.9124,6575.0
2017-10-19 13:50:00,123.25,123.27,123.19,123.22,3439.0,93.8896,93.9048,93.8438,93.8667,3439.0
2017-10-19 13:55:00,123.23,123.36,123.23,123.36,1100.0,93.8743,93.9733,93.8743,93.9733,1100.0
2017-10-19 14:00:00,123.34,123.46,123.3,123.45,14388.0,93.9581,94.0495,93.9276,94.0419,14388.0
2017-10-19 14:05:00,123.45,123.62,123.44,123.56,11603.0,94.0419,94.1714,94.0343,94.1257,11603.0
2017-10-19 14:10:00,123.52,123.66,123.49,123.54,4583.0,94.0952,94.2019,94.0724,94.1105,4583.0
2017-10-19 14:15:00,123.52,123.64,123.52,123.54,3381.0,94.0952,94.1866,94.0952,94.1105,3381.0
2017-10-19 14:20:00,123.54,123.56,123.48,123.52,3513.0,94.1105,94.1257,94.0648,94.0952,3513.0
2017-10-19 14:25:00,123.52,123.75,123.52,123.66,9029.0,94.0952,94.2704,94.0952,94.2019,9029.0
2017-10-19 14:30:00,123.66,123.74,123.62,123.74,3456.0,94.2019,94.2628,94.1714,94.2628,3456.0
2017-10-19 14:35:00,123.72,123.75,123.67,123.71,5553.0,94.2476,94.2704,94.2095,94.24,5553.0
2017-10-19 14:40:00,123.71,123.87,123.68,123.81,9132.0,94.24,94.3619,94.2171,94.3161,9132.0
2017-10-19 14:45:00,123.83,123.89,123.79,123.89,5901.0,94.3314,94.3771,94.3009,94.3771,5901.0
2017-10-19 14:50:00,123.87,123.94,123.83,123.91,3300.0,94.3619,94.4152,94.3314,94.3923,3300.0
2017-10-19 14:55:00,123.91,123.94,123.79,123.86,12442.0,94.3923,94.4152,94.3009,94.3542,12442.0
2017-10-19 15:00:00,123.87,123.99,123.87,123.97,6796.0,94.3619,94.4533,94.3619,94.438,6796.0
2017-10-19 15:05:00,123.96,123.98,123.85,123.89,9482.0,94.4304,94.4457,94.3466,94.3771,9482.0
2017-10-19 15:10:00,123.88,123.93,123.82,123.85,3902.0,94.3695,94.4076,94.3238,94.3466,3902.0
2017-10-19 15:15:00,123.85,123.91,123.82,123.85,5967.0,94.3466,94.3923,94.3238,94.3466,5967.0
2017-10-19 15:20:00,123.84,123.84,123.72,123.75,8129.0,94.339,94.339,94.2476,94.2704,8129.0
2017-10-19 15:25:00,123.74,123.79,123.71,123.76,5067.0,94.2628,94.3009,94.24,94.2781,5067.0
2017-10-19 15:30:00,123.72,123.74,123.66,123.72,9021.0,94.2476,94.2628,94.2019,94.2476,9021.0
2017-10-19 15:35:00,123.69,123.71,123.65,123.65,7950.0,94.2247,94.24,94.1943,94.1943,7950.0
2017-10-19 15:40:00,123.66,123.72,123.63,123.66,12381.0,94.2019,94.2476,94.179,94.2019,12381.0
2017-10-19 15:45:00,123.66,123.81,123.63,123.8,18855.0,94.2019,94.3161,94.179,94.3085,18855.0
2017-10-19 15:50:00,123.78,123.86,123.74,123.84,25539.0,94.2933,94.3542,94.2628,94.339,25539.0
2017-10-19 15:55:00,123.84,123.94,123.76,123.94,77411.0,94.339,94.4152,94.2781,94.4152,77411.0
2017-10-20 09:30:00,124.0,124.1,123.5,123.99,48649.0,94.4609,94.5371,94.08,94.4533,48649.0
2017-10-20 09:35:00,123.89,124.14,123.72,124.14,4251.0,94.3771,94.5675,94.2476,94.5675,4251.0
2017-10-20 09:40:00,124.11,124.16,123.93,124.02,8321.0,94.5447,94.5828,94.4076,94.4761,8321.0
2017-10-20 09:45:00,123.97,124.03,123.9,124.03,3974.0,94.438,94.4837,94.3847,94.4837,3974.0
2017-10-20 09:50:00,123.95,123.95,123.64,123.71,9412.0,94.4228,94.4228,94.1866,94.24,9412.0
2017-10-20 09:55:00,123.71,123.82,123.61,123.67,8772.0,94.24,94.3238,94.1638,94.2095,8772.0
2017-10-20 10:00:00,123.67,123.67,123.2,123.2,10570.0,94.2095,94.2095,93.8515,93.8515,10570.0
2017-10-20 10:05:00,123.17,123.28,123.07,123.12,6555.0,93.8286,93.9124,93.7524,93.7905,6555.0
2017-10-20 10:10:00,123.08,123.22,123.0,123.21,10058.0,93.76,93.8667,93.6991,93.8591,10058.0
2017-10-20 10:15:00,123.21,123.47,123.19,123.38,3500.0,93.8591,94.0571,93.8438,93.9886,3500.0
2017-10-20 10:20:00,123.42,123.47,123.36,123.47,1558.0,94.0191,94.0571,93.9733,94.0571,1558.0
2017-10-20 10:25:00,123.45,123.52,123.43,123.45,4117.0,94.0419,94.0952,94.0267,94.0419,4117.0
2017-10-20 10:30:00,123.41,123.48,123.41,123.44,3291.0,94.0114,94.0648,94.0114,94.0343,3291.0
2017-10-20 10:35:00,123.41,123.57,123.4,123.5,7401.0,94.0114,94.1333,94.0038,94.08,7401.0
2017-10-20 10:40:00,123.5,123.5,123.39,123.39,1700.0,94.08,94.08,93.9962,93.9962,1700.0
2017-10-20 10:45:00,123.43,123.71,123.39,123.65,4846.0,94.0267,94.24,93.9962,94.1943,4846.0
2017-10-20 10:50:00,123.69,123.69,123.51,123.65,6006.0,94.2247,94.2247,94.0876,94.1943,6006.0
2017-10-20 10:55:00,123.65,123.69,123.62,123.66,2115.0,94.1943,94.2247,94.1714,94.2019,2115.0
2017-10-20 11:00:00,123.68,123.68,123.52,123.55,4508.0,94.2171,94.2171,94.0952,94.1181,4508.0
2017-10-20 11:05:00,123.51,123.58,123.5,123.58,2835.0,94.0876,94.1409,94.08,94.1409,2835.0
2017-10-20 11:10:00,123.58,123.61,123.47,123.48,2752.0,94.1409,94.1638,94.0571,94.0648,2752.0
2017-10-20 11:15:00,123.51,123.55,123.5,123.52,3318.0,94.0876,94.1181,94.08,94.0952,3318.0
2017-10-20 11:20:00,123.53,123.57,123.46,123.52,5242.0,94.1028,94.1333,94.0495,94.0952,5242.0
2017-10-20 11:25:00,123.48,123.75,123.48,123.75,10247.0,94.0648,94.2704,94.0648,94.2704,10247.0
2017-10-20 11:30:00,123.75,123.75,123.64,123.72,6100.0,94.2704,94.2704,94.1866,94.2476,6100.0
2017-10-20 11:35:00,123.76,123.83,123.71,123.82,5785.0,94.2781,94.3314,94.24,94.3238,5785.0
2017-10-20 11:40:00,123.8,123.85,123.78,123.85,4901.0,94.3085,94.3466,94.2933,94.3466,4901.0
2017-10-20 11:45:00,123.82,123.89,123.78,123.87,5781.0,94.3238,94.3771,94.2933,94.3619,5781.0
2017-10-20 11:50:00,123.89,123.89,123.73,123.73,18496.0,94.3771,94.3771,94.2552,94.2552,18496.0
2017-10-20 11:55:00,123.67,123.67,123.52,123.53,2626.0,94.2095,94.2095,94.0952,94.1028,2626.0
2017-10-20 12:00:00,123.55,123.55,123.41,123.44,5087.0,94.1181,94.1181,94.0114,94.0343,5087.0
2017-10-20 12:05:00,123.44,123.51,123.44,123.51,2126.0,94.0343,94.0876,94.0343,94.0876,2126.0
2017-10-20 12:10:00,123.48,123.51,123.42,123.42,3327.0,94.0648,94.0876,94.0191,94.0191,3327.0
2017-10-20 12:15:00,123.45,123.46,123.23,123.23,2833.0,94.0419,94.0495,93.8743,93.8743,2833.0
2017-10-20 12:20:00,123.25,123.25,123.16,123.21,3276.0,93.8896,93.8896,93.821,93.8591,3276.0
2017-10-20 12:25:00,123.2,123.31,123.2,123.3,3144.0,93.8515,93.9353,93.8515,93.9276,3144.0
2017-10-20 12:30:00,123.29,123.3,123.21,123.28,4500.0,93.92,93.9276,93.8591,93.9124,4500.0
2017-10-20 12:35:00,123.33,123.34,123.3,123.31,1296.0,93.9505,93.9581,93.9276,93.9353,1296.0
2017-10-20 12:40:00,123.32,123.36,123.29,123.3,3088.0,93.9429,93.9733,93.92,93.9276,3088.0
2017-10-20 12:45:00,123.32,123.44,123.32,123.37,3389.0,93.9429,94.0343,93.9429,93.981,3389.0
2017-10-20 12:50:00,123.37,123.48,123.37,123.45,6300.0,93.981,94.0648,93.981,94.0419,6300.0
2017-10-20 12:55:00,123.44,123.57,123.44,123.54,4184.0,94.0343,94.1333,94.0343,94.1105,4184.0
2017-10-20 13:00:00,123.56,123.74,123.5,123.72,17542.0,94.1257,94.2628,94.08,94.2476,17542.0
2017-10-20 13:05:00,123.72,123.73,123.65,123.65,4098.0,94.2476,94.2552,94.1943,94.1943,4098.0
2017-10-20 13:10:00,123.65,123.65,123.61,123.61,1700.0,94.1943,94.1943,94.1638,94.1638,1700.0
2017-10-20 13:15:00,123.62,123.64,123.6,123.64,4000.0,94.1714,94.1866,94.1562,94.1866,4000.0
2017-10-20 13:20:00,123.63,123.63,123.54,123.61,4319.0,94.179,94.179,94.1105,94.1638,4319.0
2017-10-20 13:25:00,123.6,123.71,123.6,123.63,7944.0,94.1562,94.24,94.1562,94.179,7944.0
2017-10-20 13:30:00,123.6,123.6,123.56,123.59,1617.0,94.1562,94.1562,94.1257,94.1486,1617.0
2017-10-20 13:35:00,123.59,123.63,123.5,123.5,3476.0,94.1486,94.179,94.08,94.08,3476.0
2017-10-20 13:40:00,123.46,123.46,123.37,123.43,3100.0,94.0495,94.0495,93.981,94.0267,3100.0
2017-10-20 13:45:00,123.4,123.43,123.34,123.36,5128.0,94.0038,94.0267,93.9581,93.9733,5128.0
2017-10-20 13:50:00,123.33,123.39,123.27,123.3,4724.0,93.9505,93.9962,93.9048,93.9276,4724.0
2017-10-20 13:55:00,123.2,123.29,123.2,123.26,9915.0,93.8515,93.92,93.8515,93.8972,9915.0
2017-10-20 14:00:00,123.24,123.29,123.22,123.24,3100.0,93.8819,93.92,93.8667,93.8819,3100.0
2017-10-20 14:05:00,123.23,123.33,123.22,123.33,4932.0,93.8743,93.9505,93.8667,93.9505,4932.0
2017-10-20 14:10:00,123.3,123.48,123.27,123.29,5722.0,93.9276,94.0648,93.9048,93.92,5722.0
2017-10-20 14:15:00,123.26,123.33,123.23,123.24,3230.0,93.8972,93.9505,93.8743,93.8819,3230.0
2017-10-20 14:20:00,123.26,123.48,123.23,123.45,5496.0,93.8972,94.0648,93.8743,94.0419,5496.0
2017-10-20 14:25:00,123.48,123.58,123.45,123.51,6414.0,94.0648,94.1409,94.0419,94.0876,6414.0
2017-10-20 14:30:00,123.59,123.64,123.54,123.64,6800.0,94.1486,94.1866,94.1105,94.1866,6800.0
2017-10-20 14:35:00,123.65,123.65,123.52,123.6,5413.0,94.1943,94.1943,94.0952,94.1562,5413.0
2017-10-20 14:40:00,123.59,123.62,123.49,123.53,6191.0,94.1486,94.1714,94.0724,94.1028,6191.0
2017-10-20 14:45:00,123.6,123.6,123.45,123.45,3828.0,94.1562,94.1562,94.0419,94.0419,3828.0
2017-10-20 14:50:00,123.52,123.54,123.44,123.45,7870.0,94.0952,94.1105,94.0343,94.0419,7870.0
2017-10-20 14:55:00,123.42,123.42,123.32,123.38,1931.0,94.0191,94.0191,93.9429,93.9886,1931.0
2017-10-20 15:00:00,123.37,123.41,123.29,123.29,6894.0,93.981,94.0114,93.92,93.92,6894.0
2017-10-20 15:05:00,123.31,123.44,123.29,123.4,7068.0,93.9353,94.0343,93.92,94.0038,7068.0
2017-10-20 15:10:00,123.44,123.44,123.36,123.36,2020.0,94.0343,94.0343,93.9733,93.9733,2020.0
2017-10-20 15:15:00,123.37,123.41,123.34,123.39,7157.0,93.981,94.0114,93.9581,93.9962,7157.0
2017-10-20 15:20:00,123.38,123.39,123.33,123.33,6928.0,93.9886,93.9962,93.9505,93.9505,6928.0
2017-10-20 15:25:00,123.31,123.37,123.29,123.36,10111.0,93.9353,93.981,93.92,93.9733,10111.0
2017-10-20 15:30:00,123.37,123.4,123.34,123.39,6100.0,93.981,94.0038,93.9581,93.9962,6100.0
2017-10-20 15:35:00,123.37,123.37,123.28,123.32,10319.0,93.981,93.981,93.9124,93.9429,10319.0
2017-10-20 15:40:00,123.3,123.3,123.22,123.23,8897.0,93.9276,93.9276,93.8667,93.8743,8897.0
2017-10-20 15:45:00,123.23,123.31,123.19,123.28,6951.0,93.8743,93.9353,93.8438,93.9124,6951.0
2017-10-20 15:50:00,123.32,123.41,123.28,123.3,17194.0,93.9429,94.0114,93.9124,93.9276,17194.0
2017-10-20 15:55:00,123.3,123.41,123.3,123.4,37513.0,93.9276,94.0114,93.9276,94.0038,37513.0
2017-10-23 09:30:00,122.16,123.58,122.0,123.1,64126.0,93.0592,94.1409,92.9373,93.7753,64126.0
2017-10-23 09:35:00,123.04,123.08,122.53,122.75,12456.0,93.7296,93.76,93.3411,93.5087,12456.0
2017-10-23 09:40:00,122.75,122.83,122.52,122.56,11259.0,93.5087,93.5696,93.3334,93.3639,11259.0
2017-10-23 09:45:00,122.46,122.73,122.41,122.63,8107.0,93.2877,93.4934,93.2497,93.4172,8107.0
2017-10-23 09:50:00,122.63,122.74,122.41,122.67,8447.0,93.4172,93.501,93.2497,93.4477,8447.0
2017-10-23 09:55:00,122.7,122.76,122.46,122.46,5872.0,93.4706,93.5163,93.2877,93.2877,5872.0
2017-10-23 10:00:00,122.47,122.69,122.43,122.48,5199.0,93.2954,93.463,93.2649,93.303,5199.0
2017-10-23 10:05:00,122.56,122.69,122.55,122.66,4781.0,93.3639,93.463,93.3563,93.4401,4781.0
2017-10-23 10:10:00,122.66,122.67,122.46,122.5,7923.0,93.4401,93.4477,93.2877,93.3182,7923.0
2017-10-23 10:15:00,122.48,122.55,122.43,122.44,13038.0,93.303,93.3563,93.2649,93.2725,13038.0
2017-10-23 10:20:00,122.54,122.6,122.32,122.32,19625.0,93.3487,93.3944,93.1811,93.1811,19625.0
2017-10-23 10:25:00,122.31,122.32,122.04,122.1,6066.0,93.1735,93.1811,92.9678,93.0135,6066.0
2017-10-23 10:30:00,122.1,122.18,122.08,122.14,3580.0,93.0135,93.0744,92.9983,93.044,3580.0
2017-10-23 10:35:00,122.11,122.37,122.11,122.34,4908.0,93.0211,93.2192,93.0211,93.1963,4908.0
2017-10-23 10:40:00,122.31,122.36,122.14,122.23,7223.0,93.1735,93.2116,93.044,93.1125,7223.0
2017-10-23 10:45:00,122.27,122.29,121.92,121.95,10258.0,93.143,93.1582,92.8764,92.8992,10258.0
2017-10-23 10:50:00,121.93,121.99,121.81,121.83,8085.0,92.884,92.9297,92.7926,92.8078,8085.0
2017-10-23 10:55:00,121.82,121.88,121.75,121.78,5297.0,92.8002,92.8459,92.7469,92.7697,5297.0
2017-10-23 11:00:00,121.76,121.92,121.75,121.86,6356.0,92.7545,92.8764,92.7469,92.8307,6356.0
2017-10-23 11:05:00,121.85,122.01,121.85,121.99,5897.0,92.8231,92.9449,92.8231,92.9297,5897.0
2017-10-23 11:10:00,121.98,122.0,121.88,121.91,13151.0,92.9221,92.9373,92.8459,92.8688,13151.0
2017-10-23 11:15:00,121.9,122.03,121.59,121.64,9078.0,92.8611,92.9602,92.625,92.6631,9078.0
2017-10-23 11:20:00,121.62,121.68,121.46,121.59,9908.0,92.6478,92.6936,92.526,92.625,9908.0
2017-10-23 11:25:00,121.61,121.75,121.52,121.68,4236.0,92.6402,92.7469,92.5717,92.6936,4236.0
2017-10-23 11:30:00,121.6,121.6,121.39,121.4,5096.0,92.6326,92.6326,92.4726,92.4803,5096.0
2017-10-23 11:35:00,121.47,121.47,121.37,121.4,2298.0,92.5336,92.5336,92.4574,92.4803,2298.0
2017-10-23 11:40:00,121.33,121.43,121.33,121.39,8288.0,92.4269,92.5031,92.4269,92.4726,8288.0
2017-10-23 11:45:00,121.41,121.41,121.24,121.24,5248.0,92.4879,92.4879,92.3584,92.3584,5248.0
2017-10-23 11:50:00,121.22,121.23,120.92,120.92,19467.0,92.3431,92.3508,92.1146,92.1146,19467.0
2017-10-23 11:55:00,120.98,121.02,120.91,120.98,9370.0,92.1603,92.1908,92.107,92.1603,9370.0
2017-10-23 12:00:00,120.99,121.04,120.92,121.04,64811.0,92.1679,92.206,92.1146,92.206,64811.0
2017-10-23 12:05:00,121.05,121.26,121.05,121.12,10688.0,92.2136,92.3736,92.2136,92.267,10688.0
2017-10-23 12:10:00,121.12,121.12,120.99,120.99,7254.0,92.267,92.267,92.1679,92.1679,7254.0
2017-10-23 12:15:00,121.0,121.03,120.85,120.98,10394.0,92.1755,92.1984,92.0613,92.1603,10394.0
2017-10-23 12:20:00,120.98,120.98,120.81,120.87,8323.0,92.1603,92.1603,92.0308,92.0765,8323.0
2017-10-23 12:25:00,120.88,120.9,120.79,120.81,3675.0,92.0841,92.0994,92.0156,92.0308,3675.0
2017-10-23 12:30:00,120.77,121.02,120.77,121.02,12535.0,92.0003,92.1908,92.0003,92.1908,12535.0
2017-10-23 12:35:00,121.02,121.45,121.02,121.36,29830.0,92.1908,92.5183,92.1908,92.4498,29830.0
2017-10-23 12:40:00,121.36,121.39,121.18,121.28,13622.0,92.4498,92.4726,92.3127,92.3888,13622.0
2017-10-23 12:45:00,121.26,121.3,121.14,121.17,14340.0,92.3736,92.4041,92.2822,92.305,14340.0
2017-10-23 12:50:00,121.2,121.25,121.13,121.16,10565.0,92.3279,92.366,92.2746,92.2974,10565.0
2017-10-23 12:55:00,121.19,121.26,121.16,121.16,10027.0,92.3203,92.3736,92.2974,92.2974,10027.0
2017-10-23 13:00:00,121.17,121.19,121.12,121.12,5185.0,92.305,92.3203,92.267,92.267,5185.0
2017-10-23 13:05:00,121.14,121.14,121.02,121.05,11939.0,92.2822,92.2822,92.1908,92.2136,11939.0
2017-10-23 13:10:00,121.05,121.09,120.9,120.92,8482.0,92.2136,92.2441,92.0994,92.1146,8482.0
2017-10-23 13:15:00,120.94,120.96,120.88,120.88,12626.0,92.1298,92.1451,92.0841,92.0841,12626.0
2017-10-23 13:20:00,120.9,120.95,120.88,120.95,7772.0,92.0994,92.1375,92.0841,92.1375,7772.0
2017-10-23 13:25:00,120.95,121.02,120.73,120.77,27922.0,92.1375,92.1908,91.9699,92.0003,27922.0
2017-10-23 13:30:00,120.76,120.81,120.68,120.72,12381.0,91.9927,92.0308,91.9318,91.9622,12381.0
2017-10-23 13:35:00,120.73,120.73,120.62,120.73,9893.0,91.9699,91.9699,91.8861,91.9699,9893.0
2017-10-23 13:40:00,120.73,120.89,120.72,120.75,8294.0,91.9699,92.0917,91.9622,91.9851,8294.0
2017-10-23 13:45:00,120.77,120.89,120.7,120.81,5709.0,92.0003,92.0917,91.947,92.0308,5709.0
2017-10-23 13:50:00,120.81,120.81,120.65,120.65,11088.0,92.0308,92.0308,91.9089,91.9089,11088.0
2017-10-23 13:55:00,120.65,120.67,120.53,120.57,11276.0,91.9089,91.9242,91.8175,91.848,11276.0
2017-10-23 14:00:00,120.54,120.62,120.5,120.6,14485.0,91.8251,91.8861,91.7947,91.8708,14485.0
2017-10-23 14:05:00,120.59,120.79,120.56,120.78,15570.0,91.8632,92.0156,91.8404,92.008,15570.0
2017-10-23 14:10:00,120.78,120.84,120.76,120.82,11499.0,92.008,92.0537,91.9927,92.0384,11499.0
2017-10-23 14:15:00,120.81,120.87,120.75,120.8,16785.0,92.0308,92.0765,91.9851,92.0232,16785.0
2017-10-23 14:20:00,120.78,120.91,120.78,120.86,9728.0,92.008,92.107,92.008,92.0689,9728.0
2017-10-23 14:25:00,120.87,120.92,120.82,120.9,10790.0,92.0765,92.1146,92.0384,92.0994,10790.0
2017-10-23 14:30:00,120.88,120.91,120.86,120.89,8152.0,92.0841,92.107,92.0689,92.0917,8152.0
2017-10-23 14:35:00,120.87,121.0,120.85,120.99,11495.0,92.0765,92.1755,92.0613,92.1679,11495.0
2017-10-23 14:40:00,120.95,120.98,120.73,120.73,10579.0,92.1375,92.1603,91.9699,91.9699,10579.0
2017-10-23 14:45:00,120.74,120.86,120.73,120.84,10724.0,91.9775,92.0689,91.9699,92.0537,10724.0
2017-10-23 14:50:00,120.83,120.93,120.82,120.83,7784.0,92.046,92.1222,92.0384,92.046,7784.0
2017-10-23 14:55:00,120.82,120.89,120.77,120.89,9087.0,92.0384,92.0917,92.0003,92.0917,9087.0
2017-10-23 15:00:00,120.9,120.9,120.78,120.78,10887.0,92.0994,92.0994,92.008,92.008,10887.0
2017-10-23 15:05:00,120.77,120.77,120.62,120.64,13392.0,92.0003,92.0003,91.8861,91.9013,13392.0
2017-10-23 15:10:00,120.63,120.67,120.59,120.61,13686.0,91.8937,91.9242,91.8632,91.8784,13686.0
2017-10-23 15:15:00,120.62,120.68,120.57,120.57,15258.0,91.8861,91.9318,91.848,91.848,15258.0
2017-10-23 15:20:00,120.57,120.58,120.39,120.39,17994.0,91.848,91.8556,91.7109,91.7109,17994.0
2017-10-23 15:25:00,120.38,120.48,120.37,120.45,23657.0,91.7032,91.7794,91.6956,91.7566,23657.0
2017-10-23 15:30:00,120.44,120.56,120.33,120.33,29629.0,91.7489,91.8404,91.6651,91.6651,29629.0
2017-10-23 15:35:00,120.33,120.39,120.24,120.38,28887.0,91.6651,91.7109,91.5966,91.7032,28887.0
2017-10-23 15:40:00,120.36,120.45,120.34,120.45,27496.0,91.688,91.7566,91.6728,91.7566,27496.0
2017-10-23 15:45:00,120.45,120.5,120.31,120.36,41337.0,91.7566,91.7947,91.6499,91.688,41337.0
2017-10-23 15:50:00,120.37,120.37,120.23,120.23,54738.0,91.6956,91.6956,91.589,91.589,54738.0
2017-10-23 15:55:00,120.24,120.27,120.06,120.25,144491.0,91.5966,91.6194,91.4595,91.6042,144491.0
2017-10-24 09:30:00,120.34,120.67,120.31,120.67,16193.0,91.6728,91.9242,91.6499,91.9242,16193.0
2017-10-24 09:35:00,120.67,120.77,120.44,120.59,7538.0,91.9242,92.0003,91.7489,91.8632,7538.0
2017-10-24 09:40:00,120.59,120.87,120.49,120.87,9375.0,91.8632,92.0765,91.787,92.0765,9375.0
2017-10-24 09:45:00,120.79,120.99,120.75,120.99,13829.0,92.0156,92.1679,91.9851,92.1679,13829.0
2017-10-24 09:50:00,120.94,121.4,120.94,121.1,21467.0,92.1298,92.4803,92.1298,92.2517,21467.0
2017-10-24 09:55:00,121.05,121.07,120.8,120.83,15157.0,92.2136,92.2289,92.0232,92.046,15157.0
2017-10-24 10:00:00,120.84,120.92,120.79,120.87,10141.0,92.0537,92.1146,92.0156,92.0765,10141.0
2017-10-24 10:05:00,120.89,121.05,120.85,120.9,6000.0,92.0917,92.2136,92.0613,92.0994,6000.0
2017-10-24 10:10:00,120.9,120.9,120.75,120.9,6697.0,92.0994,92.0994,91.9851,92.0994,6697.0
2017-10-24 10:15:00,120.9,120.93,120.62,120.78,17917.0,92.0994,92.1222,91.8861,92.008,17917.0
2017-10-24 10:20:00,120.78,120.85,120.6,120.6,5662.0,92.008,92.0613,91.8708,91.8708,5662.0
2017-10-24 10:25:00,120.59,120.64,120.51,120.54,6200.0,91.8632,91.9013,91.8023,91.8251,6200.0
2017-10-24 10:30:00,120.55,120.58,120.36,120.44,6900.0,91.8327,91.8556,91.688,91.7489,6900.0
2017-10-24 10:35:00,120.42,120.47,120.26,120.3,9229.0,91.7337,91.7718,91.6118,91.6423,9229.0
2017-10-24 10:40:00,120.34,120.34,119.91,119.97,13277.0,91.6728,91.6728,91.3452,91.3909,13277.0
2017-10-24 10:45:00,119.95,120.21,119.95,120.21,10992.0,91.3757,91.5737,91.3757,91.5737,10992.0
2017-10-24 10:50:00,120.16,120.16,119.98,120.12,7966.0,91.5356,91.5356,91.3985,91.5052,7966.0
2017-10-24 10:55:00,120.07,120.07,119.86,119.9,5517.0,91.4671,91.4671,91.3071,91.3376,5517.0
2017-10-24 11:00:00,119.9,120.19,119.86,120.19,5604.0,91.3376,91.5585,91.3071,91.5585,5604.0
2017-10-24 11:05:00,120.13,120.19,120.02,120.19,6915.0,91.5128,91.5585,91.429,91.5585,6915.0
2017-10-24 11:10:00,120.15,120.15,119.93,119.93,6361.0,91.528,91.528,91.3604,91.3604,6361.0
2017-10-24 11:15:00,119.93,119.97,119.9,119.92,7916.0,91.3604,91.3909,91.3376,91.3528,7916.0
2017-10-24 11:20:00,119.92,119.96,119.78,119.94,16467.0,91.3528,91.3833,91.2462,91.3681,16467.0
2017-10-24 11:25:00,119.94,120.1,119.93,120.09,4768.0,91.3681,91.4899,91.3604,91.4823,4768.0
2017-10-24 11:30:00,120.07,120.07,119.81,119.81,8689.0,91.4671,91.4671,91.269,91.269,8689.0
2017-10-24 11:35:00,119.8,120.02,119.78,119.95,9467.0,91.2614,91.429,91.2462,91.3757,9467.0
2017-10-24 11:40:00,119.97,119.99,119.92,119.99,4800.0,91.3909,91.4061,91.3528,91.4061,4800.0
2017-10-24 11:45:00,119.99,120.09,119.99,120.05,12425.0,91.4061,91.4823,91.4061,91.4518,12425.0
2017-10-24 11:50:00,120.01,120.04,119.86,119.89,7870.0,91.4214,91.4442,91.3071,91.33,7870.0
2017-10-24 11:55:00,119.88,120.05,119.87,120.04,4900.0,91.3223,91.4518,91.3147,91.4442,4900.0
2017-10-24 12:00:00,120.03,120.12,119.98,120.08,11890.0,91.4366,91.5052,91.3985,91.4747,11890.0
2017-10-24 12:05:00,120.09,120.12,120.01,120.09,5991.0,91.4823,91.5052,91.4214,91.4823,5991.0
2017-10-24 12:10:00,120.09,120.17,120.06,120.16,2862.0,91.4823,91.5433,91.4595,91.5356,2862.0
2017-10-24 12:15:00,120.15,120.15,120.05,120.09,5062.0,91.528,91.528,91.4518,91.4823,5062.0
2017-10-24 12:20:00,120.11,120.28,120.08,120.28,5839.0,91.4976,91.6271,91.4747,91.6271,5839.0
2017-10-24 12:25:00,120.27,120.4,120.26,120.38,5275.0,91.6194,91.7185,91.6118,91.7032,5275.0
2017-10-24 12:30:00,120.35,120.44,120.35,120.44,4629.0,91.6804,91.7489,91.6804,91.7489,4629.0
2017-10-24 12:35:00,120.44,120.46,120.38,120.41,7010.0,91.7489,91.7642,91.7032,91.7261,7010.0
2017-10-24 12:40:00,120.43,120.64,120.43,120.61,5381.0,91.7413,91.9013,91.7413,91.8784,5381.0
2017-10-24 12:45:00,120.64,120.68,120.59,120.66,6558.0,91.9013,91.9318,91.8632,91.9165,6558.0
2017-10-24 12:50:00,120.72,120.75,120.65,120.72,5876.0,91.9622,91.9851,91.9089,91.9622,5876.0
2017-10-24 12:55:00,120.72,120.75,120.69,120.75,847.0,91.9622,91.9851,91.9394,91.9851,847.0
2017-10-24 13:00:00,120.75,120.84,120.74,120.79,5852.0,91.9851,92.0537,91.9775,92.0156,5852.0
2017-10-24 13:05:00,120.78,120.8,120.73,120.79,3402.0,92.008,92.0232,91.9699,92.0156,3402.0
2017-10-24 13:10:00,120.76,120.83,120.76,120.79,3505.0,91.9927,92.046,91.9927,92.0156,3505.0
2017-10-24 13:15:00,120.87,120.91,120.79,120.81,7450.0,92.0765,92.107,92.0156,92.0308,7450.0
2017-10-24 13:20:00,120.83,120.83,120.71,120.71,4816.0,92.046,92.046,91.9546,91.9546,4816.0
2017-10-24 13:25:00,120.74,120.83,120.74,120.82,1760.0,91.9775,92.046,91.9775,92.0384,1760.0
2017-10-24 13:30:00,120.82,120.83,120.68,120.83,6615.0,92.0384,92.046,91.9318,92.046,6615.0
2017-10-24 13:35:00,120.85,121.01,120.78,120.92,16046.0,92.0613,92.1832,92.008,92.1146,16046.0
2017-10-24 13:40:00,120.96,121.03,120.95,121.0,27296.0,92.1451,92.1984,92.1375,92.1755,27296.0
2017-10-24 13:45:00,120.97,121.0,120.94,120.97,6636.0,92.1527,92.1755,92.1298,92.1527,6636.0
2017-10-24 13:50:00,121.0,121.0,120.84,120.91,5286.0,92.1755,92.1755,92.0537,92.107,5286.0
2017-10-24 13:55:00,120.96,121.01,120.95,120.99,7567.0,92.1451,92.1832,92.1375,92.1679,7567.0
2017-10-24 14:00:00,120.98,120.99,120.82,120.89,7075.0,92.1603,92.1679,92.0384,92.0917,7075.0
2017-10-24 14:05:00,120.9,121.04,120.86,121.02,22254.0,92.0994,92.206,92.0689,92.1908,22254.0
2017-10-24 14:10:00,121.04,121.21,121.03,121.21,10918.0,92.206,92.3355,92.1984,92.3355,10918.0
2017-10-24 14:15:00,121.17,121.32,121.17,121.19,14938.0,92.305,92.4193,92.305,92.3203,14938.0
2017-10-24 14:20:00,121.19,121.59,121.19,121.33,29936.0,92.3203,92.625,92.3203,92.4269,29936.0
2017-10-24 14:25:00,121.31,121.53,121.29,121.53,9200.0,92.4117,92.5793,92.3965,92.5793,9200.0
2017-10-24 14:30:00,121.54,121.54,121.32,121.32,8877.0,92.5869,92.5869,92.4193,92.4193,8877.0
2017-10-24 14:35:00,121.34,121.44,121.27,121.37,7086.0,92.4345,92.5107,92.3812,92.4574,7086.0
2017-10-24 14:40:00,121.35,121.4,121.16,121.29,7338.0,92.4422,92.4803,92.2974,92.3965,7338.0
2017-10-24 14:45:00,121.27,121.49,121.26,121.43,7960.0,92.3812,92.5488,92.3736,92.5031,7960.0
2017-10-24 14:50:00,121.45,121.46,121.28,121.41,8404.0,92.5183,92.526,92.3888,92.4879,8404.0
2017-10-24 14:55:00,121.42,121.47,121.32,121.39,7019.0,92.4955,92.5336,92.4193,92.4726,7019.0
2017-10-24 15:00:00,121.41,121.41,121.21,121.22,8438.0,92.4879,92.4879,92.3355,92.3431,8438.0
2017-10-24 15:05:00,121.17,121.17,121.01,121.04,8486.0,92.305,92.305,92.1832,92.206,8486.0
2017-10-24 15:10:00,121.06,121.17,121.02,121.11,11726.0,92.2212,92.305,92.1908,92.2593,11726.0
2017-10-24 15:15:00,121.09,121.09,121.0,121.03,11883.0,92.2441,92.2441,92.1755,92.1984,11883.0
2017-10-24 15:20:00,121.01,121.19,121.01,121.17,13059.0,92.1832,92.3203,92.1832,92.305,13059.0
2017-10-24 15:25:00,121.15,121.2,121.14,121.17,6500.0,92.2898,92.3279,92.2822,92.305,6500.0
2017-10-24 15:30:00,121.2,121.43,121.2,121.39,35300.0,92.3279,92.5031,92.3279,92.4726,35300.0
2017-10-24 15:35:00,121.39,121.44,121.38,121.42,12308.0,92.4726,92.5107,92.465,92.4955,12308.0
2017-10-24 15:40:00,121.41,121.46,121.36,121.39,17006.0,92.4879,92.526,92.4498,92.4726,17006.0
2017-10-24 15:45:00,121.4,121.4,121.24,121.28,22075.0,92.4803,92.4803,92.3584,92.3888,22075.0
2017-10-24 15:50:00,121.28,121.4,121.24,121.24,46338.0,92.3888,92.4803,92.3584,92.3584,46338.0
2017-10-24 15:55:00,121.26,121.27,121.1,121.21,47412.0,92.3736,92.3812,92.2517,92.3355,47412.0
2017-10-25 09:30:00,121.01,121.66,121.01,121.66,15173.0,92.1832,92.6783,92.1832,92.6783,15173.0
2017-10-25 09:35:00,121.65,122.3,121.62,122.17,16736.0,92.6707,93.1659,92.6478,93.0668,16736.0
2017-10-25 09:40:00,122.24,122.38,121.81,122.38,24830.0,93.1202,93.2268,92.7926,93.2268,24830.0
2017-10-25 09:45:00,122.36,122.69,122.22,122.59,19485.0,93.2116,93.463,93.1049,93.3868,19485.0
2017-10-25 09:50:00,122.54,122.6,122.05,122.05,16459.0,93.3487,93.3944,92.9754,92.9754,16459.0
2017-10-25 09:55:00,122.13,122.33,122.13,122.18,7420.0,93.0364,93.1887,93.0364,93.0744,7420.0
2017-10-25 10:00:00,122.21,122.29,122.09,122.25,16025.0,93.0973,93.1582,93.0059,93.1278,16025.0
2017-10-25 10:05:00,122.18,122.58,122.15,122.58,14352.0,93.0744,93.3792,93.0516,93.3792,14352.0
2017-10-25 10:10:00,122.53,122.68,122.45,122.52,20105.0,93.3411,93.4553,93.2801,93.3334,20105.0
2017-10-25 10:15:00,122.44,122.57,122.2,122.4,48548.0,93.2725,93.3715,93.0897,93.242,48548.0
2017-10-25 10:20:00,122.41,122.5,122.26,122.35,22812.0,93.2497,93.3182,93.1354,93.2039,22812.0
2017-10-25 10:25:00,122.34,122.52,122.26,122.42,37268.0,93.1963,93.3334,93.1354,93.2573,37268.0
2017-10-25 10:30:00,122.45,122.55,122.3,122.4,43688.0,93.2801,93.3563,93.1659,93.242,43688.0
2017-10-25 10:35:00,122.4,122.51,121.88,121.97,19176.0,93.242,93.3258,92.8459,92.9145,19176.0
2017-10-25 10:40:00,121.97,122.0,121.74,121.74,12758.0,92.9145,92.9373,92.7393,92.7393,12758.0
2017-10-25 10:45:00,121.75,122.04,121.74,121.99,18688.0,92.7469,92.9678,92.7393,92.9297,18688.0
2017-10-25 10:50:00,121.98,122.15,121.88,122.15,15625.0,92.9221,93.0516,92.8459,93.0516,15625.0
2017-10-25 10:55:00,122.16,122.26,122.0,122.0,11720.0,93.0592,93.1354,92.9373,92.9373,11720.0
2017-10-25 11:00:00,122.01,122.17,121.97,122.09,17014.0,92.9449,93.0668,92.9145,93.0059,17014.0
2017-10-25 11:05:00,122.06,122.17,121.99,122.11,8567.0,92.983,93.0668,92.9297,93.0211,8567.0
2017-10-25 11:10:00,122.13,122.21,122.12,122.17,10207.0,93.0364,93.0973,93.0287,93.0668,10207.0
2017-10-25 11:15:00,122.17,122.23,122.08,122.12,9287.0,93.0668,93.1125,92.9983,93.0287,9287.0
2017-10-25 11:20:00,122.08,122.23,121.96,122.16,10735.0,92.9983,93.1125,92.9069,93.0592,10735.0
2017-10-25 11:25:00,122.19,122.19,122.0,122.14,14081.0,93.0821,93.0821,92.9373,93.044,14081.0
2017-10-25 11:30:00,122.17,122.5,122.14,122.46,11644.0,93.0668,93.3182,93.044,93.2877,11644.0
2017-10-25 11:35:00,122.46,122.58,122.4,122.58,10922.0,93.2877,93.3792,93.242,93.3792,10922.0
2017-10-25 11:40:00,122.52,122.55,122.4,122.43,8301.0,93.3334,93.3563,93.242,93.2649,8301.0
2017-10-25 11:45:00,122.45,122.77,122.42,122.62,14211.0,93.2801,93.5239,93.2573,93.4096,14211.0
2017-10-25 11:50:00,122.6,122.64,122.4,122.5,5893.0,93.3944,93.4249,93.242,93.3182,5893.0
2017-10-25 11:55:00,122.5,122.69,122.42,122.64,10134.0,93.3182,93.463,93.2573,93.4249,10134.0
2017-10-25 12:00:00,122.69,122.69,122.55,122.58,3300.0,93.463,93.463,93.3563,93.3792,3300.0
2017-10-25 12:05:00,122.55,122.7,122.48,122.7,8848.0,93.3563,93.4706,93.303,93.4706,8848.0
2017-10-25 12:10:00,122.62,122.68,122.54,122.6,11615.0,93.4096,93.4553,93.3487,93.3944,11615.0
2017-10-25 12:15:00,122.62,122.8,122.62,122.8,8789.0,93.4096,93.5467,93.4096,93.5467,8789.0
2017-10-25 12:20:00,122.81,122.92,122.73,122.86,9612.0,93.5544,93.6382,93.4934,93.5925,9612.0
2017-10-25 12:25:00,122.88,122.88,122.65,122.67,8359.0,93.6077,93.6077,93.4325,93.4477,8359.0
2017-10-25 12:30:00,122.63,122.66,122.59,122.59,5993.0,93.4172,93.4401,93.3868,93.3868,5993.0
2017-10-25 12:35:00,122.61,122.66,122.56,122.61,11149.0,93.402,93.4401,93.3639,93.402,11149.0
2017-10-25 12:40:00,122.59,122.61,122.39,122.39,7947.0,93.3868,93.402,93.2344,93.2344,7947.0
2017-10-25 12:45:00,122.38,122.4,122.28,122.28,5400.0,93.2268,93.242,93.1506,93.1506,5400.0
2017-10-25 12:50:00,122.31,122.31,122.25,122.27,8071.0,93.1735,93.1735,93.1278,93.143,8071.0
2017-10-25 12:55:00,122.28,122.48,122.27,122.37,4341.0,93.1506,93.303,93.143,93.2192,4341.0
2017-10-25 13:00:00,122.4,122.42,122.35,122.35,4925.0,93.242,93.2573,93.2039,93.2039,4925.0
2017-10-25 13:05:00,122.35,122.65,122.33,122.65,8900.0,93.2039,93.4325,93.1887,93.4325,8900.0
2017-10-25 13:10:00,122.65,122.74,122.6,122.6,5675.0,93.4325,93.501,93.3944,93.3944,5675.0
2017-10-25 13:15:00,122.61,122.61,122.48,122.51,6328.0,93.402,93.402,93.303,93.3258,6328.0
2017-10-25 13:20:00,122.51,122.56,122.41,122.42,6236.0,93.3258,93.3639,93.2497,93.2573,6236.0
2017-10-25 13:25:00,122.4,122.47,122.36,122.41,2839.0,93.242,93.2954,93.2116,93.2497,2839.0
2017-10-25 13:30:00,122.41,122.56,122.4,122.49,7838.0,93.2497,93.3639,93.242,93.3106,7838.0
2017-10-25 13:35:00,122.48,122.59,122.47,122.5,7226.0,93.303,93.3868,93.2954,93.3182,7226.0
2017-10-25 13:40:00,122.51,122.7,122.51,122.62,9627.0,93.3258,93.4706,93.3258,93.4096,9627.0
2017-10-25 13:45:00,122.65,122.83,122.65,122.71,15681.0,93.4325,93.5696,93.4325,93.4782,15681.0
2017-10-25 13:50:00,122.69,122.75,122.69,122.7,7366.0,93.463,93.5087,93.463,93.4706,7366.0
2017-10-25 13:55:00,122.7,123.27,122.63,123.23,16176.0,93.4706,93.9048,93.4172,93.8743,16176.0
2017-10-25 14:00:00,123.22,123.42,123.14,123.36,25183.0,93.8667,94.0191,93.8058,93.9733,25183.0
2017-10-25 14:05:00,123.4,123.43,123.17,123.21,13509.0,94.0038,94.0267,93.8286,93.8591,13509.0
2017-10-25 14:10:00,123.18,123.37,123.16,123.24,10156.0,93.8362,93.981,93.821,93.8819,10156.0
2017-10-25 14:15:00,123.25,123.27,123.14,123.19,8987.0,93.8896,93.9048,93.8058,93.8438,8987.0
2017-10-25 14:20:00,123.22,123.22,123.02,123.09,8172.0,93.8667,93.8667,93.7143,93.7677,8172.0
2017-10-25 14:25:00,123.08,123.32,123.02,123.29,18139.0,93.76,93.9429,93.7143,93.92,18139.0
2017-10-25 14:30:00,123.33,123.5,123.09,123.32,32639.0,93.9505,94.08,93.7677,93.9429,32639.0
2017-10-25 14:35:00,123.29,123.3,122.98,122.98,7095.0,93.92,93.9276,93.6839,93.6839,7095.0
2017-10-25 14:40:00,122.98,123.12,122.81,122.97,14400.0,93.6839,93.7905,93.5544,93.6763,14400.0
2017-10-25 14:45:00,122.96,123.08,122.93,123.08,21056.0,93.6686,93.76,93.6458,93.76,21056.0
2017-10-25 14:50:00,123.06,123.25,123.02,123.21,25144.0,93.7448,93.8896,93.7143,93.8591,25144.0
2017-10-25 14:55:00,123.16,123.24,123.07,123.2,22300.0,93.821,93.8819,93.7524,93.8515,22300.0
2017-10-25 15:00:00,123.19,123.3,123.13,123.14,22337.0,93.8438,93.9276,93.7981,93.8058,22337.0
2017-10-25 15:05:00,123.15,123.29,123.14,123.15,14804.0,93.8134,93.92,93.8058,93.8134,14804.0
2017-10-25 15:10:00,123.13,123.18,123.11,123.13,14325.0,93.7981,93.8362,93.7829,93.7981,14325.0
2017-10-25 15:15:00,123.13,123.17,122.76,122.81,9016.0,93.7981,93.8286,93.5163,93.5544,9016.0
2017-10-25 15:20:00,122.76,122.92,122.75,122.78,11360.0,93.5163,93.6382,93.5087,93.5315,11360.0
2017-10-25 15:25:00,122.77,123.0,122.77,123.0,17291.0,93.5239,93.6991,93.5239,93.6991,17291.0
2017-10-25 15:30:00,122.98,123.13,122.97,123.06,33886.0,93.6839,93.7981,93.6763,93.7448,33886.0
2017-10-25 15:35:00,123.06,123.09,122.98,123.0,28670.0,93.7448,93.7677,93.6839,93.6991,28670.0
2017-10-25 15:40:00,123.0,123.0,122.64,122.79,28604.0,93.6991,93.6991,93.4249,93.5391,28604.0
2017-10-25 15:45:00,122.75,122.79,122.27,122.27,32599.0,93.5087,93.5391,93.143,93.143,32599.0
2017-10-25 15:50:00,122.32,122.57,122.29,122.5,38844.0,93.1811,93.3715,93.1582,93.3182,38844.0
2017-10-25 15:55:00,122.5,123.36,122.47,122.92,124366.0,93.3182,93.9733,93.2954,93.6382,124366.0
2017-10-26 09:30:00,122.85,123.5,117.87,118.14,66278.0,93.5848,94.08,89.7912,89.9968,66278.0
2017-10-26 09:35:00,118.01,120.0,117.83,118.36,34822.0,89.8978,91.4138,89.7607,90.1644,34822.0
2017-10-26 09:40:00,118.58,120.3,118.5,120.21,72166.0,90.332,91.6423,90.2711,91.5737,72166.0
2017-10-26 09:45:00,120.08,120.2,118.4,118.53,26450.0,91.4747,91.5661,90.1949,90.2939,26450.0
2017-10-26 09:50:00,118.5,118.66,118.13,118.45,34994.0,90.2711,90.393,89.9892,90.233,34994.0
2017-10-26 09:55:00,118.25,118.34,117.95,118.28,43007.0,90.0806,90.1492,89.8521,90.1035,43007.0
2017-10-26 10:00:00,118.29,118.67,117.96,118.26,28301.0,90.1111,90.4006,89.8597,90.0883,28301.0
2017-10-26 10:05:00,118.36,118.42,117.6,118.18,38390.0,90.1644,90.2101,89.5855,90.0273,38390.0
2017-10-26 10:10:00,118.17,118.27,117.76,118.01,23720.0,90.0197,90.0959,89.7074,89.8978,23720.0
2017-10-26 10:15:00,118.15,118.2,117.64,117.65,26273.0,90.0045,90.0426,89.616,89.6236,26273.0
2017-10-26 10:20:00,117.65,117.9,117.51,117.51,38380.0,89.6236,89.814,89.5169,89.5169,38380.0
2017-10-26 10:25:00,117.55,117.95,117.55,117.65,15320.0,89.5474,89.8521,89.5474,89.6236,15320.0
2017-10-26 10:30:00,117.58,118.06,117.32,117.51,36077.0,89.5702,89.9359,89.3722,89.5169,36077.0
2017-10-26 10:35:00,117.4,117.76,117.24,117.71,22204.0,89.4331,89.7074,89.3112,89.6693,22204.0
2017-10-26 10:40:00,117.52,117.7,117.31,117.32,22938.0,89.5245,89.6617,89.3646,89.3722,22938.0
2017-10-26 10:45:00,117.36,117.67,117.16,117.21,21490.0,89.4027,89.6388,89.2503,89.2884,21490.0
2017-10-26 10:50:00,117.16,117.24,117.02,117.14,14235.0,89.2503,89.3112,89.1437,89.2351,14235.0
2017-10-26 10:55:00,117.13,117.52,116.7,117.19,15706.0,89.2274,89.5245,88.8999,89.2732,15706.0
2017-10-26 11:00:00,117.09,117.33,116.81,116.96,17701.0,89.197,89.3798,88.9837,89.0979,17701.0
2017-10-26 11:05:00,116.88,117.11,116.71,116.94,18518.0,89.037,89.2122,88.9075,89.0827,18518.0
2017-10-26 11:10:00,116.84,117.21,116.48,117.03,31389.0,89.0065,89.2884,88.7323,89.1513,31389.0
2017-10-26 11:15:00,116.88,116.97,116.65,116.7,34777.0,89.037,89.1056,88.8618,88.8999,34777.0
2017-10-26 11:20:00,116.7,117.0,116.6,116.79,41636.0,88.8999,89.1284,88.8237,88.9684,41636.0
2017-10-26 11:25:00,116.83,117.04,116.34,116.34,58750.0,88.9989,89.1589,88.6256,88.6256,58750.0
2017-10-26 11:30:00,116.39,116.46,115.85,116.34,27182.0,88.6637,88.7171,88.2524,88.6256,27182.0
2017-10-26 11:35:00,116.35,116.35,115.9,115.93,18387.0,88.6333,88.6333,88.2905,88.3133,18387.0
2017-10-26 11:40:00,115.97,116.19,115.97,116.19,21125.0,88.3438,88.5114,88.3438,88.5114,21125.0
2017-10-26 11:45:00,116.22,116.64,116.14,116.29,37810.0,88.5342,88.8542,88.4733,88.5876,37810.0
2017-10-26 11:50:00,116.3,116.59,116.24,116.45,27523.0,88.5952,88.8161,88.5495,88.7094,27523.0
2017-10-26 11:55:00,116.52,116.75,116.28,116.69,43282.0,88.7628,88.938,88.5799,88.8923,43282.0
2017-10-26 12:00:00,116.67,117.13,116.62,117.05,44785.0,88.877,89.2274,88.8389,89.1665,44785.0
2017-10-26 12:05:00,117.08,117.39,117.03,117.28,39220.0,89.1894,89.4255,89.1513,89.3417,39220.0
2017-10-26 12:10:00,117.27,117.29,116.61,116.65,38478.0,89.3341,89.3493,88.8313,88.8618,38478.0
2017-10-26 12:15:00,116.61,117.09,116.58,117.05,20293.0,88.8313,89.197,88.8085,89.1665,20293.0
2017-10-26 12:20:00,117.15,117.6,117.07,117.24,24086.0,89.2427,89.5855,89.1817,89.3112,24086.0
2017-10-26 12:25:00,117.25,117.59,117.25,117.54,21199.0,89.3189,89.5779,89.3189,89.5398,21199.0
2017-10-26 12:30:00,117.42,117.59,117.34,117.47,33838.0,89.4484,89.5779,89.3874,89.4865,33838.0
2017-10-26 12:35:00,117.47,117.84,117.4,117.7,28775.0,89.4865,89.7683,89.4331,89.6617,28775.0
2017-10-26 12:40:00,117.6,117.62,117.4,117.4,23678.0,89.5855,89.6007,89.4331,89.4331,23678.0
2017-10-26 12:45:00,117.33,117.4,116.84,117.07,19507.0,89.3798,89.4331,89.0065,89.1817,19507.0
2017-10-26 12:50:00,117.05,117.22,117.0,117.1,16492.0,89.1665,89.296,89.1284,89.2046,16492.0
2017-10-26 12:55:00,117.14,117.42,116.97,117.1,14383.0,89.2351,89.4484,89.1056,89.2046,14383.0
2017-10-26 13:00:00,117.1,117.25,116.98,117.14,17608.0,89.2046,89.3189,89.1132,89.2351,17608.0
2017-10-26 13:05:00,117.2,117.33,117.11,117.33,34175.0,89.2808,89.3798,89.2122,89.3798,34175.0
2017-10-26 13:10:00,117.33,117.33,117.14,117.26,32470.0,89.3798,89.3798,89.2351,89.3265,32470.0
2017-10-26 13:15:00,117.3,117.48,117.23,117.48,14899.0,89.357,89.4941,89.3036,89.4941,14899.0
2017-10-26 13:20:00,117.47,117.55,117.12,117.27,34945.0,89.4865,89.5474,89.2198,89.3341,34945.0
2017-10-26 13:25:00,117.24,117.33,116.95,117.09,35802.0,89.3112,89.3798,89.0903,89.197,35802.0
2017-10-26 13:30:00,117.1,117.1,116.74,116.8,23503.0,89.2046,89.2046,88.9304,88.9761,23503.0
2017-10-26 13:35:00,116.83,117.11,116.78,117.02,30798.0,88.9989,89.2122,88.9608,89.1437,30798.0
2017-10-26 13:40:00,116.98,117.12,116.89,117.12,16966.0,89.1132,89.2198,89.0446,89.2198,16966.0
2017-10-26 13:45:00,117.12,117.16,116.88,116.93,30420.0,89.2198,89.2503,89.037,89.0751,30420.0
2017-10-26 13:50:00,116.93,116.94,116.75,116.78,18174.0,89.0751,89.0827,88.938,88.9608,18174.0
2017-10-26 13:55:00,116.78,117.01,116.76,116.96,16114.0,88.9608,89.136,88.9456,89.0979,16114.0
2017-10-26 14:00:00,116.95,116.99,116.82,116.82,10440.0,89.0903,89.1208,88.9913,88.9913,10440.0
2017-10-26 14:05:00,116.85,116.95,116.8,116.9,37197.0,89.0141,89.0903,88.9761,89.0522,37197.0
2017-10-26 14:10:00,116.88,116.9,116.71,116.71,21730.0,89.037,89.0522,88.9075,88.9075,21730.0
2017-10-26 14:15:00,116.7,116.74,116.6,116.62,18660.0,88.8999,88.9304,88.8237,88.8389,18660.0
2017-10-26 14:20:00,116.61,116.82,116.53,116.57,19538.0,88.8313,88.9913,88.7704,88.8009,19538.0
2017-10-26 14:25:00,116.54,116.73,116.53,116.53,21300.0,88.778,88.9227,88.7704,88.7704,21300.0
2017-10-26 14:30:00,116.56,116.87,116.54,116.87,36469.0,88.7932,89.0294,88.778,89.0294,36469.0
2017-10-26 14:35:00,116.87,116.91,116.55,116.64,17553.0,89.0294,89.0599,88.7856,88.8542,17553.0
2017-10-26 14:40:00,116.65,116.75,116.61,116.74,18821.0,88.8618,88.938,88.8313,88.9304,18821.0
2017-10-26 14:45:00,116.72,116.76,116.64,116.66,14710.0,88.9151,88.9456,88.8542,88.8694,14710.0
2017-10-26 14:50:00,116.63,116.65,116.36,116.41,17500.0,88.8466,88.8618,88.6409,88.679,17500.0
2017-10-26 14:55:00,116.41,116.45,116.06,116.25,40766.0,88.679,88.7094,88.4123,88.5571,40766.0
2017-10-26 15:00:00,116.26,116.26,116.02,116.13,26586.0,88.5647,88.5647,88.3819,88.4657,26586.0
2017-10-26 15:05:00,116.1,116.17,116.01,116.06,25444.0,88.4428,88.4961,88.3743,88.4123,25444.0
2017-10-26 15:10:00,116.07,116.14,116.01,116.09,25923.0,88.42,88.4733,88.3743,88.4352,25923.0
2017-10-26 15:15:00,116.02,116.07,115.6,115.6,20520.0,88.3819,88.42,88.0619,88.0619,20520.0
2017-10-26 15:20:00,115.64,115.99,115.6,115.88,36346.0,88.0924,88.359,88.0619,88.2752,36346.0
2017-10-26 15:25:00,115.87,116.07,115.87,115.95,38235.0,88.2676,88.42,88.2676,88.3285,38235.0
2017-10-26 15:30:00,115.95,116.21,115.92,116.16,43221.0,88.3285,88.5266,88.3057,88.4885,43221.0
2017-10-26 15:35:00,116.14,116.44,116.06,116.44,41512.0,88.4733,88.7018,88.4123,88.7018,41512.0
2017-10-26 15:40:00,116.38,116.41,116.06,116.11,64314.0,88.6561,88.679,88.4123,88.4504,64314.0
2017-10-26 15:45:00,116.09,116.23,116.06,116.11,55155.0,88.4352,88.5418,88.4123,88.4504,55155.0
2017-10-26 15:50:00,116.13,116.26,116.06,116.22,55552.0,88.4657,88.5647,88.4123,88.5342,55552.0
2017-10-26 15:55:00,116.23,116.28,115.63,115.81,176102.0,88.5418,88.5799,88.0848,88.2219,176102.0
2017-10-27 09:30:00,115.62,115.67,114.51,114.62,38009.0,88.0772,88.1152,87.2316,87.3154,38009.0
2017-10-27 09:35:00,114.81,115.64,114.6,115.4,21812.0,87.4601,88.0924,87.3001,87.9096,21812.0
2017-10-27 09:40:00,115.4,115.67,115.1,115.56,22280.0,87.9096,88.1152,87.681,88.0315,22280.0
2017-10-27 09:45:00,115.61,115.62,115.29,115.52,22933.0,88.0695,88.0772,87.8258,88.001,22933.0
2017-10-27 09:50:00,115.55,115.81,115.52,115.63,22345.0,88.0238,88.2219,88.001,88.0848,22345.0
2017-10-27 09:55:00,115.62,115.72,115.47,115.71,16734.0,88.0772,88.1533,87.9629,88.1457,16734.0
2017-10-27 10:00:00,115.71,116.49,115.71,116.29,16870.0,88.1457,88.7399,88.1457,88.5876,16870.0
2017-10-27 10:05:00,116.21,116.21,115.56,115.74,11505.0,88.5266,88.5266,88.0315,88.1686,11505.0
2017-10-27 10:10:00,115.73,116.06,115.63,115.98,9636.0,88.161,88.4123,88.0848,88.3514,9636.0
2017-10-27 10:15:00,115.94,116.28,115.86,116.19,6021.0,88.3209,88.5799,88.26,88.5114,6021.0
2017-10-27 10:20:00,116.17,116.19,115.89,115.98,17831.0,88.4961,88.5114,88.2828,88.3514,17831.0
2017-10-27 10:25:00,115.98,116.02,115.78,115.78,3621.0,88.3514,88.3819,88.199,88.199,3621.0
2017-10-27 10:30:00,115.75,115.79,115.46,115.6,18287.0,88.1762,88.2067,87.9553,88.0619,18287.0
2017-10-27 10:35:00,115.61,115.96,115.56,115.86,12804.0,88.0695,88.3362,88.0315,88.26,12804.0
2017-10-27 10:40:00,115.92,115.92,115.72,115.72,5622.0,88.3057,88.3057,88.1533,88.1533,5622.0
2017-10-27 10:45:00,115.8,115.92,115.69,115.92,7596.0,88.2143,88.3057,88.1305,88.3057,7596.0
2017-10-27 10:50:00,115.97,115.98,115.69,115.8,9298.0,88.3438,88.3514,88.1305,88.2143,9298.0
2017-10-27 10:55:00,115.67,115.76,115.56,115.56,6331.0,88.1152,88.1838,88.0315,88.0315,6331.0
2017-10-27 11:00:00,115.57,115.68,115.52,115.61,11451.0,88.0391,88.1229,88.001,88.0695,11451.0
2017-10-27 11:05:00,115.62,116.03,115.62,116.0,17408.0,88.0772,88.3895,88.0772,88.3666,17408.0
2017-10-27 11:10:00,116.01,116.04,115.88,115.88,7135.0,88.3743,88.3971,88.2752,88.2752,7135.0
2017-10-27 11:15:00,115.93,116.26,115.93,116.2,11059.0,88.3133,88.5647,88.3133,88.519,11059.0
2017-10-27 11:20:00,116.19,116.31,116.15,116.31,9948.0,88.5114,88.6028,88.4809,88.6028,9948.0
2017-10-27 11:25:00,116.33,116.37,116.08,116.14,12320.0,88.618,88.6485,88.4276,88.4733,12320.0
2017-10-27 11:30:00,116.14,116.29,116.09,116.17,8145.0,88.4733,88.5876,88.4352,88.4961,8145.0
2017-10-27 11:35:00,116.2,116.24,116.16,116.22,3162.0,88.519,88.5495,88.4885,88.5342,3162.0
2017-10-27 11:40:00,116.22,116.22,115.99,116.1,12230.0,88.5342,88.5342,88.359,88.4428,12230.0
2017-10-27 11:45:00,116.06,116.08,115.9,115.96,11373.0,88.4123,88.4276,88.2905,88.3362,11373.0
2017-10-27 11:50:00,115.96,116.1,115.93,116.0,17615.0,88.3362,88.4428,88.3133,88.3666,17615.0
2017-10-27 11:55:00,115.98,116.06,115.94,115.97,13698.0,88.3514,88.4123,88.3209,88.3438,13698.0
2017-10-27 12:00:00,115.95,116.13,115.94,116.03,20865.0,88.3285,88.4657,88.3209,88.3895,20865.0
2017-10-27 12:05:00,116.01,116.35,116.0,116.3,14468.0,88.3743,88.6333,88.3666,88.5952,14468.0
2017-10-27 12:10:00,116.27,116.45,116.2,116.41,13733.0,88.5723,88.7094,88.519,88.679,13733.0
2017-10-27 12:15:00,116.41,116.88,116.4,116.73,20534.0,88.679,89.037,88.6713,88.9227,20534.0
2017-10-27 12:20:00,116.7,116.78,116.49,116.77,19417.0,88.8999,88.9608,88.7399,88.9532,19417.0
2017-10-27 12:25:00,116.77,116.78,116.6,116.68,14839.0,88.9532,88.9608,88.8237,88.8846,14839.0
2017-10-27 12:30:00,116.72,117.1,116.65,117.0,28709.0,88.9151,89.2046,88.8618,89.1284,28709.0
2017-10-27 12:35:00,116.96,117.04,116.73,116.77,13939.0,89.0979,89.1589,88.9227,88.9532,13939.0
2017-10-27 12:40:00,116.68,117.05,116.67,117.02,7150.0,88.8846,89.1665,88.877,89.1437,7150.0
2017-10-27 12:45:00,117.02,117.02,116.81,116.83,12124.0,89.1437,89.1437,88.9837,88.9989,12124.0
2017-10-27 12:50:00,116.81,116.83,116.65,116.69,6531.0,88.9837,88.9989,88.8618,88.8923,6531.0
2017-10-27 12:55:00,116.66,116.67,116.58,116.58,5234.0,88.8694,88.877,88.8085,88.8085,5234.0
2017-10-27 13:00:00,116.58,116.68,116.58,116.68,8720.0,88.8085,88.8846,88.8085,88.8846,8720.0
2017-10-27 13:05:00,116.64,116.65,116.58,116.59,3550.0,88.8542,88.8618,88.8085,88.8161,3550.0
2017-10-27 13:10:00,116.59,116.6,116.38,116.43,19161.0,88.8161,88.8237,88.6561,88.6942,19161.0
2017-10-27 13:15:00,116.49,116.49,116.24,116.25,6238.0,88.7399,88.7399,88.5495,88.5571,6238.0
2017-10-27 13:20:00,116.22,116.26,116.15,116.15,5919.0,88.5342,88.5647,88.4809,88.4809,5919.0
2017-10-27 13:25:00,116.12,116.17,116.03,116.12,9949.0,88.458,88.4961,88.3895,88.458,9949.0
2017-10-27 13:30:00,116.12,116.12,115.8,115.85,6409.0,88.458,88.458,88.2143,88.2524,6409.0
2017-10-27 13:35:00,115.91,116.07,115.87,116.01,4954.0,88.2981,88.42,88.2676,88.3743,4954.0
2017-10-27 13:40:00,116.04,116.12,116.03,116.1,6570.0,88.3971,88.458,88.3895,88.4428,6570.0
2017-10-27 13:45:00,116.14,116.16,115.99,116.01,5077.0,88.4733,88.4885,88.359,88.3743,5077.0
2017-10-27 13:50:00,116.03,116.1,115.98,115.98,6521.0,88.3895,88.4428,88.3514,88.3514,6521.0
2017-10-27 13:55:00,115.98,115.99,115.89,115.92,8117.0,88.3514,88.359,88.2828,88.3057,8117.0
2017-10-27 14:00:00,115.91,115.97,115.88,115.89,6011.0,88.2981,88.3438,88.2752,88.2828,6011.0
2017-10-27 14:05:00,115.88,115.94,115.85,115.9,6895.0,88.2752,88.3209,88.2524,88.2905,6895.0
2017-10-27 14:10:00,115.89,115.92,115.83,115.91,8892.0,88.2828,88.3057,88.2371,88.2981,8892.0
2017-10-27 14:15:00,115.92,116.0,115.85,116.0,6822.0,88.3057,88.3666,88.2524,88.3666,6822.0
2017-10-27 14:20:00,116.02,116.21,116.01,116.21,9151.0,88.3819,88.5266,88.3743,88.5266,9151.0
2017-10-27 14:25:00,116.2,116.26,116.19,116.22,10904.0,88.519,88.5647,88.5114,88.5342,10904.0
2017-10-27 14:30:00,116.23,116.31,116.18,116.23,10576.0,88.5418,88.6028,88.5038,88.5418,10576.0
2017-10-27 14:35:00,116.23,116.27,116.07,116.09,21221.0,88.5418,88.5723,88.42,88.4352,21221.0
2017-10-27 14:40:00,116.09,116.14,116.01,116.08,12816.0,88.4352,88.4733,88.3743,88.4276,12816.0
2017-10-27 14:45:00,116.08,116.11,116.04,116.11,9364.0,88.4276,88.4504,88.3971,88.4504,9364.0
2017-10-27 14:50:00,116.11,116.15,116.04,116.15,7780.0,88.4504,88.4809,88.3971,88.4809,7780.0
2017-10-27 14:55:00,116.15,116.21,116.07,116.19,9815.0,88.4809,88.5266,88.42,88.5114,9815.0
2017-10-27 15:00:00,116.19,116.25,116.1,116.21,18621.0,88.5114,88.5571,88.4428,88.5266,18621.0
2017-10-27 15:05:00,116.21,116.21,116.16,116.21,11624.0,88.5266,88.5266,88.4885,88.5266,11624.0
2017-10-27 15:10:00,116.21,116.28,116.19,116.28,11869.0,88.5266,88.5799,88.5114,88.5799,11869.0
2017-10-27 15:15:00,116.27,116.31,116.18,116.3,23010.0,88.5723,88.6028,88.5038,88.5952,23010.0
2017-10-27 15:20:00,116.3,116.32,116.18,116.3,13768.0,88.5952,88.6104,88.5038,88.5952,13768.0
2017-10-27 15:25:00,116.33,116.57,116.31,116.44,11052.0,88.618,88.8009,88.6028,88.7018,11052.0
2017-10-27 15:30:00,116.49,116.49,116.32,116.38,19458.0,88.7399,88.7399,88.6104,88.6561,19458.0
2017-10-27 15:35:00,116.38,116.49,116.36,116.48,20186.0,88.6561,88.7399,88.6409,88.7323,20186.0
2017-10-27 15:40:00,116.46,116.5,116.3,116.49,22860.0,88.7171,88.7475,88.5952,88.7399,22860.0
2017-10-27 15:45:00,116.51,116.55,116.39,116.49,34789.0,88.7551,88.7856,88.6637,88.7399,34789.0
2017-10-27 15:50:00,116.51,116.55,116.4,116.54,33908.0,88.7551,88.7856,88.6713,88.778,33908.0
2017-10-27 15:55:00,116.55,116.63,116.51,116.6,62588.0,88.7856,88.8466,88.7551,88.8237,62588.0
2017-10-30 09:30:00,116.55,117.02,116.46,116.91,10622.0,88.7856,89.1437,88.7171,89.0599,10622.0
2017-10-30 09:35:00,116.93,117.11,116.58,117.11,8748.0,89.0751,89.2122,88.8085,89.2122,8748.0
2017-10-30 09:40:00,117.28,117.28,116.86,116.99,4458.0,89.3417,89.3417,89.0218,89.1208,4458.0
2017-10-30 09:45:00,117.02,117.29,116.91,117.26,3563.0,89.1437,89.3493,89.0599,89.3265,3563.0
2017-10-30 09:50:00,117.29,117.42,117.19,117.21,6500.0,89.3493,89.4484,89.2732,89.2884,6500.0
2017-10-30 09:55:00,117.19,117.19,116.89,117.12,7402.0,89.2732,89.2732,89.0446,89.2198,7402.0
2017-10-30 10:00:00,117.12,117.14,116.92,117.05,5868.0,89.2198,89.2351,89.0675,89.1665,5868.0
2017-10-30 10:05:00,117.04,117.04,116.91,116.97,8828.0,89.1589,89.1589,89.0599,89.1056,8828.0
2017-10-30 10:10:00,117.0,117.27,116.97,117.24,6581.0,89.1284,89.3341,89.1056,89.3112,6581.0
2017-10-30 10:15:00,117.2,117.3,117.12,117.18,8175.0,89.2808,89.357,89.2198,89.2655,8175.0
2017-10-30 10:20:00,117.18,117.52,117.13,117.2,8671.0,89.2655,89.5245,89.2274,89.2808,8671.0
2017-10-30 10:25:00,117.21,117.24,117.12,117.17,7686.0,89.2884,89.3112,89.2198,89.2579,7686.0
2017-10-30 10:30:00,117.16,117.16,116.94,117.12,9529.0,89.2503,89.2503,89.0827,89.2198,9529.0
2017-10-30 10:35:00,117.08,117.19,117.08,117.13,3891.0,89.1894,89.2732,89.1894,89.2274,3891.0
2017-10-30 10:40:00,117.18,117.26,117.16,117.2,5878.0,89.2655,89.3265,89.2503,89.2808,5878.0
2017-10-30 10:45:00,117.19,117.26,117.08,117.15,20690.0,89.2732,89.3265,89.1894,89.2427,20690.0
2017-10-30 10:50:00,117.13,117.27,117.13,117.21,12646.0,89.2274,89.3341,89.2274,89.2884,12646.0
2017-10-30 10:55:00,117.23,117.25,117.12,117.2,10123.0,89.3036,89.3189,89.2198,89.2808,10123.0
2017-10-30 11:00:00,117.24,117.35,117.21,117.32,5529.0,89.3112,89.395,89.2884,89.3722,5529.0
2017-10-30 11:05:00,117.27,117.31,117.23,117.27,4268.0,89.3341,89.3646,89.3036,89.3341,4268.0
2017-10-30 11:10:00,117.22,117.55,117.22,117.55,5601.0,89.296,89.5474,89.296,89.5474,5601.0
2017-10-30 11:15:00,117.53,117.61,117.51,117.53,7251.0,89.5322,89.5931,89.5169,89.5322,7251.0
2017-10-30 11:20:00,117.56,117.62,117.51,117.53,3978.0,89.555,89.6007,89.5169,89.5322,3978.0
2017-10-30 11:25:00,117.54,117.71,117.52,117.7,3111.0,89.5398,89.6693,89.5245,89.6617,3111.0
2017-10-30 11:30:00,117.71,117.74,117.6,117.6,3431.0,89.6693,89.6921,89.5855,89.5855,3431.0
2017-10-30 11:35:00,117.58,117.72,117.55,117.69,9597.0,89.5702,89.6769,89.5474,89.654,9597.0
2017-10-30 11:40:00,117.69,117.75,117.67,117.74,4795.0,89.654,89.6998,89.6388,89.6921,4795.0
2017-10-30 11:45:00,117.77,117.92,117.77,117.92,6768.0,89.715,89.8293,89.715,89.8293,6768.0
2017-10-30 11:50:00,117.89,117.89,117.77,117.77,7940.0,89.8064,89.8064,89.715,89.715,7940.0
2017-10-30 11:55:00,117.77,117.84,117.69,117.79,17088.0,89.715,89.7683,89.654,89.7302,17088.0
2017-10-30 12:00:00,117.79,117.86,117.75,117.78,15083.0,89.7302,89.7835,89.6998,89.7226,15083.0
2017-10-30 12:05:00,117.81,117.85,117.79,117.8,4680.0,89.7455,89.7759,89.7302,89.7378,4680.0
2017-10-30 12:10:00,117.81,117.84,117.73,117.76,7907.0,89.7455,89.7683,89.6845,89.7074,7907.0
2017-10-30 12:15:00,117.79,117.83,117.77,117.78,4776.0,89.7302,89.7607,89.715,89.7226,4776.0
2017-10-30 12:20:00,117.76,117.86,117.75,117.83,6580.0,89.7074,89.7835,89.6998,89.7607,6580.0
2017-10-30 12:25:00,117.8,117.83,117.78,117.8,2833.0,89.7378,89.7607,89.7226,89.7378,2833.0
2017-10-30 12:30:00,117.78,117.79,117.68,117.7,6799.0,89.7226,89.7302,89.6464,89.6617,6799.0
2017-10-30 12:35:00,117.68,117.68,117.48,117.48,22114.0,89.6464,89.6464,89.4941,89.4941,22114.0
2017-10-30 12:40:00,117.49,117.62,117.46,117.57,5403.0,89.5017,89.6007,89.4788,89.5626,5403.0
2017-10-30 12:45:00,117.6,117.7,117.59,117.69,2496.0,89.5855,89.6617,89.5779,89.654,2496.0
2017-10-30 12:50:00,117.68,117.68,117.57,117.6,4744.0,89.6464,89.6464,89.5626,89.5855,4744.0
2017-10-30 12:55:00,117.57,117.69,117.56,117.69,4188.0,89.5626,89.654,89.555,89.654,4188.0
2017-10-30 13:00:00,117.68,117.9,117.63,117.89,11325.0,89.6464,89.814,89.6083,89.8064,11325.0
2017-10-30 13:05:00,117.89,118.28,117.83,118.02,10405.0,89.8064,90.1035,89.7607,89.9054,10405.0
2017-10-30 13:10:00,118.06,118.14,117.98,118.0,6595.0,89.9359,89.9968,89.875,89.8902,6595.0
2017-10-30 13:15:00,118.0,118.2,117.91,118.18,14129.0,89.8902,90.0426,89.8216,90.0273,14129.0
2017-10-30 13:20:00,118.21,118.21,118.03,118.14,4624.0,90.0502,90.0502,89.9131,89.9968,4624.0
2017-10-30 13:25:00,118.1,118.2,118.1,118.14,2086.0,89.9664,90.0426,89.9664,89.9968,2086.0
2017-10-30 13:30:00,118.11,118.19,117.97,118.19,9416.0,89.974,90.0349,89.8673,90.0349,9416.0
2017-10-30 13:35:00,118.11,118.31,118.11,118.31,6023.0,89.974,90.1264,89.974,90.1264,6023.0
2017-10-30 13:40:00,118.33,118.37,118.18,118.2,7702.0,90.1416,90.1721,90.0273,90.0426,7702.0
2017-10-30 13:45:00,118.17,118.3,118.15,118.3,4600.0,90.0197,90.1187,90.0045,90.1187,4600.0
2017-10-30 13:50:00,118.27,118.29,118.16,118.21,8939.0,90.0959,90.1111,90.0121,90.0502,8939.0
2017-10-30 13:55:00,118.2,118.24,118.09,118.13,6249.0,90.0426,90.073,89.9588,89.9892,6249.0
2017-10-30 14:00:00,118.12,118.12,118.04,118.09,6352.0,89.9816,89.9816,89.9207,89.9588,6352.0
2017-10-30 14:05:00,118.06,118.21,118.02,118.19,7212.0,89.9359,90.0502,89.9054,90.0349,7212.0
2017-10-30 14:10:00,118.22,118.5,118.21,118.42,7253.0,90.0578,90.2711,90.0502,90.2101,7253.0
2017-10-30 14:15:00,118.45,118.45,118.28,118.33,7611.0,90.233,90.233,90.1035,90.1416,7611.0
2017-10-30 14:20:00,118.32,118.4,118.31,118.37,10336.0,90.134,90.1949,90.1264,90.1721,10336.0
2017-10-30 14:25:00,118.34,118.34,118.23,118.28,6700.0,90.1492,90.1492,90.0654,90.1035,6700.0
2017-10-30 14:30:00,118.26,118.26,117.92,117.93,8578.0,90.0883,90.0883,89.8293,89.8369,8578.0
2017-10-30 14:35:00,117.95,118.0,117.86,117.92,6837.0,89.8521,89.8902,89.7835,89.8293,6837.0
2017-10-30 14:40:00,117.89,117.99,117.89,117.9,8070.0,89.8064,89.8826,89.8064,89.814,8070.0
2017-10-30 14:45:00,117.95,118.0,117.89,118.0,5351.0,89.8521,89.8902,89.8064,89.8902,5351.0
2017-10-30 14:50:00,118.01,118.01,117.82,117.89,6731.0,89.8978,89.8978,89.7531,89.8064,6731.0
2017-10-30 14:55:00,117.86,117.97,117.84,117.88,7370.0,89.7835,89.8673,89.7683,89.7988,7370.0
2017-10-30 15:00:00,117.84,117.85,117.56,117.58,6305.0,89.7683,89.7759,89.555,89.5702,6305.0
2017-10-30 15:05:00,117.58,117.69,117.56,117.59,13209.0,89.5702,89.654,89.555,89.5779,13209.0
2017-10-30 15:10:00,117.62,117.62,117.49,117.52,5633.0,89.6007,89.6007,89.5017,89.5245,5633.0
2017-10-30 15:15:00,117.51,117.52,117.43,117.49,8585.0,89.5169,89.5245,89.456,89.5017,8585.0
2017-10-30 15:20:00,117.5,117.64,117.45,117.46,14111.0,89.5093,89.616,89.4712,89.4788,14111.0
2017-10-30 15:25:00,117.46,117.48,117.37,117.43,12798.0,89.4788,89.4941,89.4103,89.456,12798.0
2017-10-30 15:30:00,117.42,117.5,117.38,117.4,14420.0,89.4484,89.5093,89.4179,89.4331,14420.0
2017-10-30 15:35:00,117.41,117.6,117.41,117.57,16720.0,89.4407,89.5855,89.4407,89.5626,16720.0
2017-10-30 15:40:00,117.58,117.66,117.56,117.65,14899.0,89.5702,89.6312,89.555,89.6236,14899.0
2017-10-30 15:45:00,117.66,117.77,117.66,117.77,17522.0,89.6312,89.715,89.6312,89.715,17522.0
2017-10-30 15:50:00,117.75,117.76,117.57,117.6,28703.0,89.6998,89.7074,89.5626,89.5855,28703.0
2017-10-30 15:55:00,117.61,117.65,117.57,117.59,47574.0,89.5931,89.6236,89.5626,89.5779,47574.0
2017-10-31 09:30:00,117.74,117.74,117.19,117.19,18326.0,89.6921,89.6921,89.2732,89.2732,18326.0
2017-10-31 09:35:00,117.33,117.56,117.33,117.48,4170.0,89.3798,89.555,89.3798,89.4941,4170.0
2017-10-31 09:40:00,117.5,117.74,117.43,117.5,7600.0,89.5093,89.6921,89.456,89.5093,7600.0
2017-10-31 09:45:00,117.4,117.48,117.18,117.18,3136.0,89.4331,89.4941,89.2655,89.2655,3136.0
2017-10-31 09:50:00,117.22,117.33,117.15,117.24,10303.0,89.296,89.3798,89.2427,89.3112,10303.0
2017-10-31 09:55:00,117.26,117.45,117.21,117.27,9338.0,89.3265,89.4712,89.2884,89.3341,9338.0
2017-10-31 10:00:00,117.26,117.29,117.1,117.1,11640.0,89.3265,89.3493,89.2046,89.2046,11640.0
2017-10-31 10:05:00,117.1,117.11,116.87,116.98,16612.0,89.2046,89.2122,89.0294,89.1132,16612.0
2017-10-31 10:10:00,116.96,117.05,116.88,116.98,7722.0,89.0979,89.1665,89.037,89.1132,7722.0
2017-10-31 10:15:00,117.01,117.13,116.95,116.98,7984.0,89.136,89.2274,89.0903,89.1132,7984.0
2017-10-31 10:20:00,116.95,117.21,116.94,117.21,9805.0,89.0903,89.2884,89.0827,89.2884,9805.0
2017-10-31 10:25:00,117.15,117.18,117.01,117.02,8636.0,89.2427,89.2655,89.136,89.1437,8636.0
2017-10-31 10:30:00,116.99,117.11,116.91,116.92,7172.0,89.1208,89.2122,89.0599,89.0675,7172.0
2017-10-31 10:35:00,116.88,117.02,116.88,116.96,4458.0,89.037,89.1437,89.037,89.0979,4458.0
2017-10-31 10:40:00,116.98,117.0,116.86,116.95,6275.0,89.1132,89.1284,89.0218,89.0903,6275.0
2017-10-31 10:45:00,116.97,117.03,116.85,116.91,9312.0,89.1056,89.1513,89.0141,89.0599,9312.0
2017-10-31 10:50:00,116.95,117.0,116.86,116.91,5249.0,89.0903,89.1284,89.0218,89.0599,5249.0
2017-10-31 10:55:00,116.96,117.17,116.95,117.12,8342.0,89.0979,89.2579,89.0903,89.2198,8342.0
2017-10-31 11:00:00,117.13,117.16,117.07,117.08,4822.0,89.2274,89.2503,89.1817,89.1894,4822.0
2017-10-31 11:05:00,117.08,117.14,117.07,117.07,6050.0,89.1894,89.2351,89.1817,89.1817,6050.0
2017-10-31 11:10:00,117.08,117.1,117.01,117.06,7198.0,89.1894,89.2046,89.136,89.1741,7198.0
2017-10-31 11:15:00,117.03,117.28,117.02,117.28,7152.0,89.1513,89.3417,89.1437,89.3417,7152.0
2017-10-31 11:20:00,117.27,117.33,117.23,117.28,6924.0,89.3341,89.3798,89.3036,89.3417,6924.0
2017-10-31 11:25:00,117.33,117.49,117.33,117.45,3605.0,89.3798,89.5017,89.3798,89.4712,3605.0
2017-10-31 11:30:00,117.44,117.47,117.23,117.3,6025.0,89.4636,89.4865,89.3036,89.357,6025.0
2017-10-31 11:35:00,117.22,117.52,117.21,117.49,5225.0,89.296,89.5245,89.2884,89.5017,5225.0
2017-10-31 11:40:00,117.55,117.7,117.55,117.7,8296.0,89.5474,89.6617,89.5474,89.6617,8296.0
2017-10-31 11:45:00,117.74,117.78,117.63,117.73,6532.0,89.6921,89.7226,89.6083,89.6845,6532.0
2017-10-31 11:50:00,117.76,117.84,117.69,117.75,10512.0,89.7074,89.7683,89.654,89.6998,10512.0
2017-10-31 11:55:00,117.77,117.82,117.71,117.82,4176.0,89.715,89.7531,89.6693,89.7531,4176.0
2017-10-31 12:00:00,117.82,117.82,117.54,117.64,5375.0,89.7531,89.7531,89.5398,89.616,5375.0
2017-10-31 12:05:00,117.62,117.7,117.55,117.7,6957.0,89.6007,89.6617,89.5474,89.6617,6957.0
2017-10-31 12:10:00,117.71,117.76,117.55,117.55,7328.0,89.6693,89.7074,89.5474,89.5474,7328.0
2017-10-31 12:15:00,117.55,117.67,117.5,117.67,6104.0,89.5474,89.6388,89.5093,89.6388,6104.0
2017-10-31 12:20:00,117.65,117.65,117.46,117.58,3675.0,89.6236,89.6236,89.4788,89.5702,3675.0
2017-10-31 12:25:00,117.6,117.66,117.56,117.57,4292.0,89.5855,89.6312,89.555,89.5626,4292.0
2017-10-31 12:30:00,117.6,117.71,117.53,117.53,5621.0,89.5855,89.6693,89.5322,89.5322,5621.0
2017-10-31 12:35:00,117.56,117.58,117.45,117.51,6695.0,89.555,89.5702,89.4712,89.5169,6695.0
2017-10-31 12:40:00,117.5,117.55,117.46,117.55,6543.0,89.5093,89.5474,89.4788,89.5474,6543.0
2017-10-31 12:45:00,117.55,117.59,117.53,117.54,3000.0,89.5474,89.5779,89.5322,89.5398,3000.0
2017-10-31 12:50:00,117.56,117.6,117.5,117.5,4268.0,89.555,89.5855,89.5093,89.5093,4268.0
2017-10-31 12:55:00,117.5,117.56,117.49,117.52,5262.0,89.5093,89.555,89.5017,89.5245,5262.0
2017-10-31 13:00:00,117.51,117.55,117.42,117.54,5083.0,89.5169,89.5474,89.4484,89.5398,5083.0
2017-10-31 13:05:00,117.58,117.64,117.54,117.61,4037.0,89.5702,89.616,89.5398,89.5931,4037.0
2017-10-31 13:10:00,117.61,117.78,117.61,117.76,5915.0,89.5931,89.7226,89.5931,89.7074,5915.0
2017-10-31 13:15:00,117.77,117.84,117.74,117.8,3825.0,89.715,89.7683,89.6921,89.7378,3825.0
2017-10-31 13:20:00,117.85,117.89,117.78,117.8,7185.0,89.7759,89.8064,89.7226,89.7378,7185.0
2017-10-31 13:25:00,117.78,117.78,117.57,117.57,5767.0,89.7226,89.7226,89.5626,89.5626,5767.0
2017-10-31 13:30:00,117.52,117.72,117.52,117.72,3269.0,89.5245,89.6769,89.5245,89.6769,3269.0
2017-10-31 13:35:00,117.71,117.8,117.71,117.75,5197.0,89.6693,89.7378,89.6693,89.6998,5197.0
2017-10-31 13:40:00,117.76,117.91,117.75,117.85,4668.0,89.7074,89.8216,89.6998,89.7759,4668.0
2017-10-31 13:45:00,117.85,117.86,117.78,117.78,5100.0,89.7759,89.7835,89.7226,89.7226,5100.0
2017-10-31 13:50:00,117.78,117.82,117.76,117.77,7730.0,89.7226,89.7531,89.7074,89.715,7730.0
2017-10-31 13:55:00,117.77,117.79,117.72,117.74,6362.0,89.715,89.7302,89.6769,89.6921,6362.0
2017-10-31 14:00:00,117.73,117.77,117.66,117.73,5986.0,89.6845,89.715,89.6312,89.6845,5986.0
2017-10-31 14:05:00,117.67,117.67,117.5,117.53,9033.0,89.6388,89.6388,89.5093,89.5322,9033.0
2017-10-31 14:10:00,117.62,117.62,117.48,117.54,6874.0,89.6007,89.6007,89.4941,89.5398,6874.0
2017-10-31 14:15:00,117.54,117.61,117.51,117.57,5400.0,89.5398,89.5931,89.5169,89.5626,5400.0
2017-10-31 14:20:00,117.6,117.61,117.51,117.59,4255.0,89.5855,89.5931,89.5169,89.5779,4255.0
2017-10-31 14:25:00,117.59,117.6,117.51,117.59,5023.0,89.5779,89.5855,89.5169,89.5779,5023.0
2017-10-31 14:30:00,117.59,117.74,117.57,117.69,10888.0,89.5779,89.6921,89.5626,89.654,10888.0
2017-10-31 14:35:00,117.71,117.74,117.59,117.59,6370.0,89.6693,89.6921,89.5779,89.5779,6370.0
2017-10-31 14:40:00,117.62,117.77,117.6,117.65,25267.0,89.6007,89.715,89.5855,89.6236,25267.0
2017-10-31 14:45:00,117.64,117.69,117.63,117.65,6006.0,89.616,89.654,89.6083,89.6236,6006.0
2017-10-31 14:50:00,117.66,117.75,117.63,117.75,7159.0,89.6312,89.6998,89.6083,89.6998,7159.0
2017-10-31 14:55:00,117.73,117.83,117.68,117.83,15539.0,89.6845,89.7607,89.6464,89.7607,15539.0
2017-10-31 15:00:00,117.8,117.96,117.8,117.88,9502.0,89.7378,89.8597,89.7378,89.7988,9502.0
2017-10-31 15:05:00,117.87,117.95,117.86,117.86,9014.0,89.7912,89.8521,89.7835,89.7835,9014.0
2017-10-31 15:10:00,117.86,117.93,117.79,117.92,7824.0,89.7835,89.8369,89.7302,89.8293,7824.0
2017-10-31 15:15:00,117.89,117.99,117.89,117.9,8920.0,89.8064,89.8826,89.8064,89.814,8920.0
2017-10-31 15:20:00,117.9,117.95,117.9,117.93,4349.0,89.814,89.8521,89.814,89.8369,4349.0
2017-10-31 15:25:00,117.91,117.98,117.89,117.97,8304.0,89.8216,89.875,89.8064,89.8673,8304.0
2017-10-31 15:30:00,117.97,118.12,117.94,118.1,13874.0,89.8673,89.9816,89.8445,89.9664,13874.0
2017-10-31 15:35:00,118.1,118.19,118.08,118.19,14533.0,89.9664,90.0349,89.9511,90.0349,14533.0
2017-10-31 15:40:00,118.19,118.4,118.18,118.37,23892.0,90.0349,90.1949,90.0273,90.1721,23892.0
2017-10-31 15:45:00,118.37,118.48,118.31,118.46,16316.0,90.1721,90.2559,90.1264,90.2406,16316.0
2017-10-31 15:50:00,118.44,118.47,118.4,118.44,14776.0,90.2254,90.2482,90.1949,90.2254,14776.0
2017-10-31 15:55:00,118.44,118.55,118.39,118.43,44077.0,90.2254,90.3092,90.1873,90.2178,44077.0
2017-11-01 09:30:00,118.85,118.85,118.38,118.49,12498.0,90.5377,90.5377,90.1797,90.2635,12498.0
2017-11-01 09:35:00,118.54,118.54,117.86,118.0,7994.0,90.3016,90.3016,89.7835,89.8902,7994.0
2017-11-01 09:40:00,118.1,118.36,118.04,118.25,6364.0,89.9664,90.1644,89.9207,90.0806,6364.0
2017-11-01 09:45:00,118.2,118.2,118.06,118.17,2150.0,90.0426,90.0426,89.9359,90.0197,2150.0
2017-11-01 09:50:00,118.11,118.16,117.99,118.1,10333.0,89.974,90.0121,89.8826,89.9664,10333.0
2017-11-01 09:55:00,118.15,118.3,118.0,118.3,9800.0,90.0045,90.1187,89.8902,90.1187,9800.0
2017-11-01 10:00:00,118.22,118.3,118.07,118.28,6200.0,90.0578,90.1187,89.9435,90.1035,6200.0
2017-11-01 10:05:00,118.25,118.26,118.14,118.2,6051.0,90.0806,90.0883,89.9968,90.0426,6051.0
2017-11-01 10:10:00,118.25,118.26,118.04,118.09,12312.0,90.0806,90.0883,89.9207,89.9588,12312.0
2017-11-01 10:15:00,118.09,118.22,118.05,118.08,7866.0,89.9588,90.0578,89.9283,89.9511,7866.0
2017-11-01 10:20:00,118.04,118.14,118.04,118.14,2400.0,89.9207,89.9968,89.9207,89.9968,2400.0
2017-11-01 10:25:00,118.12,118.36,118.09,118.36,8781.0,89.9816,90.1644,89.9588,90.1644,8781.0
2017-11-01 10:30:00,118.36,118.51,118.28,118.42,6285.0,90.1644,90.2787,90.1035,90.2101,6285.0
2017-11-01 10:35:00,118.39,118.56,118.33,118.38,9853.0,90.1873,90.3168,90.1416,90.1797,9853.0
2017-11-01 10:40:00,118.37,118.49,118.28,118.3,12514.0,90.1721,90.2635,90.1035,90.1187,12514.0
2017-11-01 10:45:00,118.36,118.36,118.04,118.04,17602.0,90.1644,90.1644,89.9207,89.9207,17602.0
2017-11-01 10:50:00,117.99,118.05,117.88,117.98,4123.0,89.8826,89.9283,89.7988,89.875,4123.0
2017-11-01 10:55:00,117.92,118.01,117.91,118.01,4660.0,89.8293,89.8978,89.8216,89.8978,4660.0
2017-11-01 11:00:00,118.06,118.17,118.04,118.07,3439.0,89.9359,90.0197,89.9207,89.9435,3439.0
2017-11-01 11:05:00,118.09,118.13,117.86,117.86,4771.0,89.9588,89.9892,89.7835,89.7835,4771.0
2017-11-01 11:10:00,117.85,117.91,117.65,117.65,5055.0,89.7759,89.8216,89.6236,89.6236,5055.0
2017-11-01 11:15:00,117.68,117.82,117.5,117.5,6827.0,89.6464,89.7531,89.5093,89.5093,6827.0
2017-11-01 11:20:00,117.61,117.61,117.4,117.4,7246.0,89.5931,89.5931,89.4331,89.4331,7246.0
2017-11-01 11:25:00,117.43,117.52,117.29,117.34,7858.0,89.456,89.5245,89.3493,89.3874,7858.0
2017-11-01 11:30:00,117.35,117.41,117.15,117.15,2175.0,89.395,89.4407,89.2427,89.2427,2175.0
2017-11-01 11:35:00,117.1,117.19,117.02,117.07,11121.0,89.2046,89.2732,89.1437,89.1817,11121.0
2017-11-01 11:40:00,117.02,117.13,116.96,117.13,6800.0,89.1437,89.2274,89.0979,89.2274,6800.0
2017-11-01 11:45:00,117.2,117.28,117.17,117.26,3408.0,89.2808,89.3417,89.2579,89.3265,3408.0
2017-11-01 11:50:00,117.24,117.31,117.08,117.09,5433.0,89.3112,89.3646,89.1894,89.197,5433.0
2017-11-01 11:55:00,117.04,117.18,117.01,117.15,5163.0,89.1589,89.2655,89.136,89.2427,5163.0
2017-11-01 12:00:00,117.18,117.24,117.06,117.06,8324.0,89.2655,89.3112,89.1741,89.1741,8324.0
2017-11-01 12:05:00,117.12,117.16,117.03,117.07,6428.0,89.2198,89.2503,89.1513,89.1817,6428.0
2017-11-01 12:10:00,117.1,117.3,117.03,117.3,6803.0,89.2046,89.357,89.1513,89.357,6803.0
2017-11-01 12:15:00,117.3,117.46,117.29,117.35,5735.0,89.357,89.4788,89.3493,89.395,5735.0
2017-11-01 12:20:00,117.36,117.39,117.26,117.38,3620.0,89.4027,89.4255,89.3265,89.4179,3620.0
2017-11-01 12:25:00,117.4,117.43,117.27,117.36,9329.0,89.4331,89.456,89.3341,89.4027,9329.0
2017-11-01 12:30:00,117.37,117.39,117.22,117.32,6146.0,89.4103,89.4255,89.296,89.3722,6146.0
2017-11-01 12:35:00,117.31,117.35,117.24,117.28,5390.0,89.3646,89.395,89.3112,89.3417,5390.0
2017-11-01 12:40:00,117.29,117.36,117.25,117.25,8310.0,89.3493,89.4027,89.3189,89.3189,8310.0
2017-11-01 12:45:00,117.24,117.27,117.09,117.27,7437.0,89.3112,89.3341,89.197,89.3341,7437.0
2017-11-01 12:50:00,117.27,117.32,117.2,117.2,4195.0,89.3341,89.3722,89.2808,89.2808,4195.0
2017-11-01 12:55:00,117.24,117.29,117.17,117.29,7700.0,89.3112,89.3493,89.2579,89.3493,7700.0
2017-11-01 13:00:00,117.32,117.32,117.25,117.29,3610.0,89.3722,89.3722,89.3189,89.3493,3610.0
2017-11-01 13:05:00,117.28,117.31,117.22,117.28,6090.0,89.3417,89.3646,89.296,89.3417,6090.0
2017-11-01 13:10:00,117.3,117.33,117.24,117.24,3059.0,89.357,89.3798,89.3112,89.3112,3059.0
2017-11-01 13:15:00,117.21,117.26,117.19,117.21,5513.0,89.2884,89.3265,89.2732,89.2884,5513.0
2017-11-01 13:20:00,117.2,117.29,117.17,117.26,4224.0,89.2808,89.3493,89.2579,89.3265,4224.0
2017-11-01 13:25:00,117.21,117.27,117.15,117.17,5200.0,89.2884,89.3341,89.2427,89.2579,5200.0
2017-11-01 13:30:00,117.2,117.26,117.2,117.25,2100.0,89.2808,89.3265,89.2808,89.3189,2100.0
2017-11-01 13:35:00,117.26,117.26,117.12,117.23,7228.0,89.3265,89.3265,89.2198,89.3036,7228.0
2017-11-01 13:40:00,117.24,117.26,117.15,117.26,10591.0,89.3112,89.3265,89.2427,89.3265,10591.0
2017-11-01 13:45:00,117.3,117.35,117.2,117.23,3475.0,89.357,89.395,89.2808,89.3036,3475.0
2017-11-01 13:50:00,117.24,117.26,117.02,117.15,12964.0,89.3112,89.3265,89.1437,89.2427,12964.0
2017-11-01 13:55:00,117.14,117.16,117.08,117.09,12249.0,89.2351,89.2503,89.1894,89.197,12249.0
2017-11-01 14:00:00,117.06,117.2,117.01,117.11,9876.0,89.1741,89.2808,89.136,89.2122,9876.0
2017-11-01 14:05:00,117.11,117.18,117.04,117.15,11484.0,89.2122,89.2655,89.1589,89.2427,11484.0
2017-11-01 14:10:00,117.18,117.24,117.12,117.24,8011.0,89.2655,89.3112,89.2198,89.3112,8011.0
2017-11-01 14:15:00,117.22,117.35,117.18,117.33,7237.0,89.296,89.395,89.2655,89.3798,7237.0
2017-11-01 14:20:00,117.37,117.38,117.2,117.24,6674.0,89.4103,89.4179,89.2808,89.3112,6674.0
2017-11-01 14:25:00,117.26,117.28,117.0,117.09,13053.0,89.3265,89.3417,89.1284,89.197,13053.0
2017-11-01 14:30:00,117.05,117.16,117.05,117.14,8070.0,89.1665,89.2503,89.1665,89.2351,8070.0
2017-11-01 14:35:00,117.14,117.28,117.11,117.24,6961.0,89.2351,89.3417,89.2122,89.3112,6961.0
2017-11-01 14:40:00,117.27,117.33,117.22,117.3,6964.0,89.3341,89.3798,89.296,89.357,6964.0
2017-11-01 14:45:00,117.28,117.33,117.28,117.3,2786.0,89.3417,89.3798,89.3417,89.357,2786.0
2017-11-01 14:50:00,117.26,117.27,117.14,117.14,10308.0,89.3265,89.3341,89.2351,89.2351,10308.0
2017-11-01 14:55:00,117.12,117.2,117.12,117.13,9953.0,89.2198,89.2808,89.2198,89.2274,9953.0
2017-11-01 15:00:00,117.14,117.15,117.07,117.11,10656.0,89.2351,89.2427,89.1817,89.2122,10656.0
2017-11-01 15:05:00,117.16,117.18,117.12,117.12,8256.0,89.2503,89.2655,89.2198,89.2198,8256.0
2017-11-01 15:10:00,117.14,117.18,117.02,117.07,18414.0,89.2351,89.2655,89.1437,89.1817,18414.0
2017-11-01 15:15:00,117.03,117.05,116.96,116.97,8495.0,89.1513,89.1665,89.0979,89.1056,8495.0
2017-11-01 15:20:00,116.96,117.06,116.96,117.02,9552.0,89.0979,89.1741,89.0979,89.1437,9552.0
2017-11-01 15:25:00,117.06,117.1,117.02,117.09,10439.0,89.1741,89.2046,89.1437,89.197,10439.0
2017-11-01 15:30:00,117.09,117.23,117.08,117.18,8313.0,89.197,89.3036,89.1894,89.2655,8313.0
2017-11-01 15:35:00,117.18,117.29,117.14,117.23,13516.0,89.2655,89.3493,89.2351,89.3036,13516.0
2017-11-01 15:40:00,117.24,117.24,117.15,117.15,17480.0,89.3112,89.3112,89.2427,89.2427,17480.0
2017-11-01 15:45:00,117.16,117.17,117.01,117.01,15845.0,89.2503,89.2579,89.136,89.136,15845.0
2017-11-01 15:50:00,117.02,117.11,116.91,116.93,27112.0,89.1437,89.2122,89.0599,89.0751,27112.0
2017-11-01 15:55:00,116.93,117.03,116.86,116.96,56806.0,89.0751,89.1513,89.0218,89.0979,56806.0
2017-11-02 09:30:00,117.29,117.93,116.97,117.93,16376.0,89.3493,89.8369,89.1056,89.8369,16376.0
2017-11-02 09:35:00,117.87,117.87,117.32,117.32,18450.0,89.7912,89.7912,89.3722,89.3722,18450.0
2017-11-02 09:40:00,117.48,117.64,117.1,117.1,6300.0,89.4941,89.616,89.2046,89.2046,6300.0
2017-11-02 09:45:00,117.3,117.63,117.21,117.48,6245.0,89.357,89.6083,89.2884,89.4941,6245.0
2017-11-02 09:50:00,117.65,117.71,117.34,117.51,8114.0,89.6236,89.6693,89.3874,89.5169,8114.0
2017-11-02 09:55:00,117.54,117.97,117.48,117.97,18770.0,89.5398,89.8673,89.4941,89.8673,18770.0
2017-11-02 10:00:00,117.91,118.34,117.91,118.15,10028.0,89.8216,90.1492,89.8216,90.0045,10028.0
2017-11-02 10:05:00,118.15,118.33,118.02,118.27,9900.0,90.0045,90.1416,89.9054,90.0959,9900.0
2017-11-02 10:10:00,118.27,118.27,118.1,118.2,11820.0,90.0959,90.0959,89.9664,90.0426,11820.0
2017-11-02 10:15:00,118.25,118.3,117.9,117.9,14080.0,90.0806,90.1187,89.814,89.814,14080.0
2017-11-02 10:20:00,117.93,117.93,117.75,117.79,15308.0,89.8369,89.8369,89.6998,89.7302,15308.0
2017-11-02 10:25:00,117.81,117.93,117.75,117.9,20300.0,89.7455,89.8369,89.6998,89.814,20300.0
2017-11-02 10:30:00,117.92,118.04,117.75,117.84,15554.0,89.8293,89.9207,89.6998,89.7683,15554.0
2017-11-02 10:35:00,117.82,117.9,117.63,117.72,13376.0,89.7531,89.814,89.6083,89.6769,13376.0
2017-11-02 10:40:00,117.73,117.87,117.73,117.82,12354.0,89.6845,89.7912,89.6845,89.7531,12354.0
2017-11-02 10:45:00,117.83,118.14,117.82,118.05,18250.0,89.7607,89.9968,89.7531,89.9283,18250.0
2017-11-02 10:50:00,118.06,118.16,117.92,117.95,6903.0,89.9359,90.0121,89.8293,89.8521,6903.0
2017-11-02 10:55:00,117.97,117.99,117.85,117.9,19453.0,89.8673,89.8826,89.7759,89.814,19453.0
2017-11-02 11:00:00,117.9,117.97,117.83,117.92,29991.0,89.814,89.8673,89.7607,89.8293,29991.0
2017-11-02 11:05:00,117.92,117.98,117.86,117.96,14748.0,89.8293,89.875,89.7835,89.8597,14748.0
2017-11-02 11:10:00,117.95,118.03,117.93,118.0,8662.0,89.8521,89.9131,89.8369,89.8902,8662.0
2017-11-02 11:15:00,118.03,118.16,117.98,118.07,10900.0,89.9131,90.0121,89.875,89.9435,10900.0
2017-11-02 11:20:00,118.13,118.3,118.07,118.25,14137.0,89.9892,90.1187,89.9435,90.0806,14137.0
2017-11-02 11:25:00,118.3,118.38,118.21,118.21,19432.0,90.1187,90.1797,90.0502,90.0502,19432.0
2017-11-02 11:30:00,118.22,118.22,117.92,117.92,10694.0,90.0578,90.0578,89.8293,89.8293,10694.0
2017-11-02 11:35:00,117.9,117.93,117.45,117.49,37095.0,89.814,89.8369,89.4712,89.5017,37095.0
2017-11-02 11:40:00,117.65,117.92,117.64,117.67,11546.0,89.6236,89.8293,89.616,89.6388,11546.0
2017-11-02 11:45:00,117.58,117.9,117.58,117.85,9398.0,89.5702,89.814,89.5702,89.7759,9398.0
2017-11-02 11:50:00,117.84,117.88,117.6,117.68,10346.0,89.7683,89.7988,89.5855,89.6464,10346.0
2017-11-02 11:55:00,117.73,118.12,117.73,118.12,3741.0,89.6845,89.9816,89.6845,89.9816,3741.0
2017-11-02 12:00:00,118.13,118.26,118.13,118.14,6943.0,89.9892,90.0883,89.9892,89.9968,6943.0
2017-11-02 12:05:00,118.12,118.39,118.11,118.35,11973.0,89.9816,90.1873,89.974,90.1568,11973.0
2017-11-02 12:10:00,118.34,118.38,117.97,117.97,10657.0,90.1492,90.1797,89.8673,89.8673,10657.0
2017-11-02 12:15:00,118.03,118.08,117.89,118.0,7616.0,89.9131,89.9511,89.8064,89.8902,7616.0
2017-11-02 12:20:00,117.98,117.98,117.83,117.92,7600.0,89.875,89.875,89.7607,89.8293,7600.0
2017-11-02 12:25:00,117.95,118.06,117.91,117.95,7380.0,89.8521,89.9359,89.8216,89.8521,7380.0
2017-11-02 12:30:00,117.97,118.14,117.97,118.14,7797.0,89.8673,89.9968,89.8673,89.9968,7797.0
2017-11-02 12:35:00,118.13,118.23,117.99,118.2,8900.0,89.9892,90.0654,89.8826,90.0426,8900.0
2017-11-02 12:40:00,118.22,118.22,118.01,118.14,7308.0,90.0578,90.0578,89.8978,89.9968,7308.0
2017-11-02 12:45:00,118.18,118.28,118.09,118.21,7544.0,90.0273,90.1035,89.9588,90.0502,7544.0
2017-11-02 12:50:00,118.22,118.24,118.07,118.17,9345.0,90.0578,90.073,89.9435,90.0197,9345.0
2017-11-02 12:55:00,118.14,118.28,118.08,118.28,9572.0,89.9968,90.1035,89.9511,90.1035,9572.0
2017-11-02 13:00:00,118.28,118.49,118.28,118.48,6195.0,90.1035,90.2635,90.1035,90.2559,6195.0
2017-11-02 13:05:00,118.48,118.67,118.39,118.67,10024.0,90.2559,90.4006,90.1873,90.4006,10024.0
2017-11-02 13:10:00,118.65,118.72,118.57,118.68,7464.0,90.3854,90.4387,90.3244,90.4082,7464.0
2017-11-02 13:15:00,118.68,118.86,118.67,118.67,11095.0,90.4082,90.5453,90.4006,90.4006,11095.0
2017-11-02 13:20:00,118.7,118.81,118.7,118.8,2651.0,90.4234,90.5072,90.4234,90.4996,2651.0
2017-11-02 13:25:00,118.8,118.87,118.7,118.83,7157.0,90.4996,90.5529,90.4234,90.5225,7157.0
2017-11-02 13:30:00,118.84,118.89,118.8,118.81,5272.0,90.5301,90.5682,90.4996,90.5072,5272.0
2017-11-02 13:35:00,118.83,118.84,118.56,118.6,10863.0,90.5225,90.5301,90.3168,90.3473,10863.0
2017-11-02 13:40:00,118.59,118.69,118.47,118.69,8216.0,90.3396,90.4158,90.2482,90.4158,8216.0
2017-11-02 13:45:00,118.71,118.76,118.67,118.74,5700.0,90.4311,90.4692,90.4006,90.4539,5700.0
2017-11-02 13:50:00,118.78,119.08,118.71,119.06,21489.0,90.4844,90.7129,90.4311,90.6977,21489.0
2017-11-02 13:55:00,119.11,119.18,119.05,119.17,13989.0,90.7358,90.7891,90.6901,90.7815,13989.0
2017-11-02 14:00:00,119.15,119.3,118.9,118.91,26214.0,90.7662,90.8805,90.5758,90.5834,26214.0
2017-11-02 14:05:00,118.88,118.94,118.41,118.46,34167.0,90.5606,90.6063,90.2025,90.2406,34167.0
2017-11-02 14:10:00,118.46,118.49,118.14,118.24,25894.0,90.2406,90.2635,89.9968,90.073,25894.0
2017-11-02 14:15:00,118.26,118.54,118.26,118.54,17658.0,90.0883,90.3016,90.0883,90.3016,17658.0
2017-11-02 14:20:00,118.52,118.54,118.34,118.34,8329.0,90.2863,90.3016,90.1492,90.1492,8329.0
2017-11-02 14:25:00,118.29,118.41,118.25,118.38,7551.0,90.1111,90.2025,90.0806,90.1797,7551.0
2017-11-02 14:30:00,118.36,118.45,118.29,118.38,17834.0,90.1644,90.233,90.1111,90.1797,17834.0
2017-11-02 14:35:00,118.41,118.48,118.38,118.48,5633.0,90.2025,90.2559,90.1797,90.2559,5633.0
2017-11-02 14:40:00,118.51,118.51,118.18,118.26,11727.0,90.2787,90.2787,90.0273,90.0883,11727.0
2017-11-02 14:45:00,118.26,118.26,118.0,118.09,12516.0,90.0883,90.0883,89.8902,89.9588,12516.0
2017-11-02 14:50:00,118.13,118.2,118.08,118.2,10145.0,89.9892,90.0426,89.9511,90.0426,10145.0
2017-11-02 14:55:00,118.18,118.23,118.12,118.17,8610.0,90.0273,90.0654,89.9816,90.0197,8610.0
2017-11-02 15:00:00,118.25,118.25,118.0,118.0,10371.0,90.0806,90.0806,89.8902,89.8902,10371.0
2017-11-02 15:05:00,118.02,118.27,118.02,118.21,6691.0,89.9054,90.0959,89.9054,90.0502,6691.0
2017-11-02 15:10:00,118.24,118.28,118.18,118.23,8022.0,90.073,90.1035,90.0273,90.0654,8022.0
2017-11-02 15:15:00,118.23,118.23,118.07,118.13,8359.0,90.0654,90.0654,89.9435,89.9892,8359.0
2017-11-02 15:20:00,118.14,118.3,118.14,118.29,11494.0,89.9968,90.1187,89.9968,90.1111,11494.0
2017-11-02 15:25:00,118.31,118.43,118.26,118.43,10833.0,90.1264,90.2178,90.0883,90.2178,10833.0
2017-11-02 15:30:00,118.43,118.46,118.37,118.45,10551.0,90.2178,90.2406,90.1721,90.233,10551.0
2017-11-02 15:35:00,118.42,118.54,118.39,118.52,13508.0,90.2101,90.3016,90.1873,90.2863,13508.0
2017-11-02 15:40:00,118.53,118.64,118.52,118.54,14423.0,90.2939,90.3777,90.2863,90.3016,14423.0
2017-11-02 15:45:00,118.54,118.81,118.54,118.75,20920.0,90.3016,90.5072,90.3016,90.4615,20920.0
2017-11-02 15:50:00,118.76,118.77,118.65,118.72,29347.0,90.4692,90.4768,90.3854,90.4387,29347.0
2017-11-02 15:55:00,118.72,118.76,118.65,118.75,61077.0,90.4387,90.4692,90.3854,90.4615,61077.0
2017-11-03 09:30:00,118.15,118.54,117.61,117.78,19312.0,90.0045,90.3016,89.5931,89.7226,19312.0
2017-11-03 09:35:00,117.77,118.4,117.76,118.35,6322.0,89.715,90.1949,89.7074,90.1568,6322.0
2017-11-03 09:40:00,118.29,118.44,118.21,118.32,8066.0,90.1111,90.2254,90.0502,90.134,8066.0
2017-11-03 09:45:00,118.39,118.67,118.39,118.62,3030.0,90.1873,90.4006,90.1873,90.3625,3030.0
2017-11-03 09:50:00,118.63,118.81,118.54,118.78,4180.0,90.3701,90.5072,90.3016,90.4844,4180.0
2017-11-03 09:55:00,118.81,118.95,118.74,118.95,2440.0,90.5072,90.6139,90.4539,90.6139,2440.0
2017-11-03 10:00:00,118.96,119.14,118.83,119.06,8513.0,90.6215,90.7586,90.5225,90.6977,8513.0
2017-11-03 10:05:00,119.08,119.34,119.08,119.14,5053.0,90.7129,90.911,90.7129,90.7586,5053.0
2017-11-03 10:10:00,119.24,119.52,119.24,119.4,2500.0,90.8348,91.0481,90.8348,90.9567,2500.0
2017-11-03 10:15:00,119.41,119.41,119.03,119.09,7010.0,90.9643,90.9643,90.6748,90.7205,7010.0
2017-11-03 10:20:00,119.12,119.13,118.87,118.92,7797.0,90.7434,90.751,90.5529,90.591,7797.0
2017-11-03 10:25:00,118.88,119.09,118.88,119.02,6690.0,90.5606,90.7205,90.5606,90.6672,6690.0
2017-11-03 10:30:00,119.0,119.09,118.97,119.07,5518.0,90.652,90.7205,90.6291,90.7053,5518.0
2017-11-03 10:35:00,119.1,119.11,118.92,119.1,5061.0,90.7282,90.7358,90.591,90.7282,5061.0
2017-11-03 10:40:00,119.03,119.03,118.83,118.88,10643.0,90.6748,90.6748,90.5225,90.5606,10643.0
2017-11-03 10:45:00,118.88,119.06,118.88,118.98,23730.0,90.5606,90.6977,90.5606,90.6367,23730.0
2017-11-03 10:50:00,118.96,119.01,118.85,118.99,4797.0,90.6215,90.6596,90.5377,90.6444,4797.0
2017-11-03 10:55:00,119.0,119.06,118.9,119.0,4224.0,90.652,90.6977,90.5758,90.652,4224.0
2017-11-03 11:00:00,118.97,119.0,118.73,118.73,32592.0,90.6291,90.652,90.4463,90.4463,32592.0
2017-11-03 11:05:00,118.77,118.78,118.64,118.75,8522.0,90.4768,90.4844,90.3777,90.4615,8522.0
2017-11-03 11:10:00,118.78,118.81,118.68,118.73,12500.0,90.4844,90.5072,90.4082,90.4463,12500.0
2017-11-03 11:15:00,118.75,118.77,118.66,118.66,6900.0,90.4615,90.4768,90.393,90.393,6900.0
2017-11-03 11:20:00,118.71,118.81,118.67,118.76,7964.0,90.4311,90.5072,90.4006,90.4692,7964.0
2017-11-03 11:25:00,118.79,118.79,118.71,118.73,11336.0,90.492,90.492,90.4311,90.4463,11336.0
2017-11-03 11:30:00,118.78,118.8,118.71,118.76,6296.0,90.4844,90.4996,90.4311,90.4692,6296.0
2017-11-03 11:35:00,118.75,118.79,118.71,118.76,5479.0,90.4615,90.492,90.4311,90.4692,5479.0
2017-11-03 11:40:00,118.75,118.79,118.71,118.75,4407.0,90.4615,90.492,90.4311,90.4615,4407.0
2017-11-03 11:45:00,118.78,118.81,118.69,118.77,16201.0,90.4844,90.5072,90.4158,90.4768,16201.0
2017-11-03 11:50:00,118.77,118.86,118.76,118.84,2900.0,90.4768,90.5453,90.4692,90.5301,2900.0
2017-11-03 11:55:00,118.86,118.97,118.82,118.92,5311.0,90.5453,90.6291,90.5149,90.591,5311.0
2017-11-03 12:00:00,119.01,119.1,118.99,119.04,9742.0,90.6596,90.7282,90.6444,90.6825,9742.0
2017-11-03 12:05:00,118.99,119.1,118.95,119.1,3534.0,90.6444,90.7282,90.6139,90.7282,3534.0
2017-11-03 12:10:00,119.07,119.21,119.07,119.12,1594.0,90.7053,90.812,90.7053,90.7434,1594.0
2017-11-03 12:15:00,119.12,119.39,119.12,119.31,2920.0,90.7434,90.9491,90.7434,90.8881,2920.0
2017-11-03 12:20:00,119.35,119.5,119.35,119.38,3306.0,90.9186,91.0329,90.9186,90.9415,3306.0
2017-11-03 12:25:00,119.44,119.45,119.23,119.23,6577.0,90.9872,90.9948,90.8272,90.8272,6577.0
2017-11-03 12:30:00,119.26,119.39,119.26,119.37,5500.0,90.85,90.9491,90.85,90.9338,5500.0
2017-11-03 12:35:00,119.37,119.41,119.32,119.32,2115.0,90.9338,90.9643,90.8957,90.8957,2115.0
2017-11-03 12:40:00,119.31,119.41,119.3,119.38,2179.0,90.8881,90.9643,90.8805,90.9415,2179.0
2017-11-03 12:45:00,119.36,119.43,119.25,119.25,5930.0,90.9262,90.9795,90.8424,90.8424,5930.0
2017-11-03 12:50:00,119.27,119.44,119.27,119.44,2755.0,90.8577,90.9872,90.8577,90.9872,2755.0
2017-11-03 12:55:00,119.48,119.48,119.36,119.36,2963.0,91.0176,91.0176,90.9262,90.9262,2963.0
2017-11-03 13:00:00,119.42,119.45,119.41,119.43,1400.0,90.9719,90.9948,90.9643,90.9795,1400.0
2017-11-03 13:05:00,119.47,119.62,119.46,119.62,2325.0,91.01,91.1243,91.0024,91.1243,2325.0
2017-11-03 13:10:00,119.6,119.62,119.54,119.57,1115.0,91.109,91.1243,91.0633,91.0862,1115.0
2017-11-03 13:15:00,119.57,119.62,119.47,119.48,5788.0,91.0862,91.1243,91.01,91.0176,5788.0
2017-11-03 13:20:00,119.46,119.54,119.44,119.44,2800.0,91.0024,91.0633,90.9872,90.9872,2800.0
2017-11-03 13:25:00,119.48,119.49,119.41,119.41,11529.0,91.0176,91.0253,90.9643,90.9643,11529.0
2017-11-03 13:30:00,119.41,119.41,119.24,119.32,5748.0,90.9643,90.9643,90.8348,90.8957,5748.0
2017-11-03 13:35:00,119.32,119.32,119.13,119.14,3595.0,90.8957,90.8957,90.751,90.7586,3595.0
2017-11-03 13:40:00,119.12,119.22,119.12,119.2,3703.0,90.7434,90.8196,90.7434,90.8043,3703.0
2017-11-03 13:45:00,119.15,119.16,119.04,119.07,5560.0,90.7662,90.7739,90.6825,90.7053,5560.0
2017-11-03 13:50:00,119.04,119.23,119.03,119.21,4681.0,90.6825,90.8272,90.6748,90.812,4681.0
2017-11-03 13:55:00,119.21,119.27,119.18,119.25,2362.0,90.812,90.8577,90.7891,90.8424,2362.0
2017-11-03 14:00:00,119.21,119.24,119.05,119.07,7613.0,90.812,90.8348,90.6901,90.7053,7613.0
2017-11-03 14:05:00,119.11,119.39,119.07,119.38,3354.0,90.7358,90.9491,90.7053,90.9415,3354.0
2017-11-03 14:10:00,119.34,119.44,119.32,119.44,2046.0,90.911,90.9872,90.8957,90.9872,2046.0
2017-11-03 14:15:00,119.52,119.59,119.43,119.56,4500.0,91.0481,91.1014,90.9795,91.0786,4500.0
2017-11-03 14:20:00,119.59,119.65,119.54,119.54,4879.0,91.1014,91.1471,91.0633,91.0633,4879.0
2017-11-03 14:25:00,119.55,119.6,119.45,119.45,7973.0,91.071,91.109,90.9948,90.9948,7973.0
2017-11-03 14:30:00,119.46,119.55,119.37,119.4,17068.0,91.0024,91.071,90.9338,90.9567,17068.0
2017-11-03 14:35:00,119.4,119.45,119.28,119.37,3388.0,90.9567,90.9948,90.8653,90.9338,3388.0
2017-11-03 14:40:00,119.34,119.37,119.27,119.31,2114.0,90.911,90.9338,90.8577,90.8881,2114.0
2017-11-03 14:45:00,119.28,119.35,119.28,119.32,5159.0,90.8653,90.9186,90.8653,90.8957,5159.0
2017-11-03 14:50:00,119.33,119.37,119.29,119.3,4725.0,90.9034,90.9338,90.8729,90.8805,4725.0
2017-11-03 14:55:00,119.3,119.3,119.13,119.21,5941.0,90.8805,90.8805,90.751,90.812,5941.0
2017-11-03 15:00:00,119.19,119.2,119.1,119.1,5159.0,90.7967,90.8043,90.7282,90.7282,5159.0
2017-11-03 15:05:00,119.08,119.17,119.07,119.11,6011.0,90.7129,90.7815,90.7053,90.7358,6011.0
2017-11-03 15:10:00,119.12,119.19,119.1,119.18,4937.0,90.7434,90.7967,90.7282,90.7891,4937.0
2017-11-03 15:15:00,119.21,119.21,119.08,119.08,3882.0,90.812,90.812,90.7129,90.7129,3882.0
2017-11-03 15:20:00,119.1,119.11,119.02,119.05,4507.0,90.7282,90.7358,90.6672,90.6901,4507.0
2017-11-03 15:25:00,119.05,119.09,119.02,119.04,5918.0,90.6901,90.7205,90.6672,90.6825,5918.0
2017-11-03 15:30:00,119.04,119.08,118.94,118.96,8700.0,90.6825,90.7129,90.6063,90.6215,8700.0
2017-11-03 15:35:00,118.97,119.04,118.96,119.04,11004.0,90.6291,90.6825,90.6215,90.6825,11004.0
2017-11-03 15:40:00,119.04,119.04,118.95,118.99,7276.0,90.6825,90.6825,90.6139,90.6444,7276.0
2017-11-03 15:45:00,119.01,119.03,118.82,118.9,13200.0,90.6596,90.6748,90.5149,90.5758,13200.0
2017-11-03 15:50:00,118.87,119.02,118.87,118.99,13862.0,90.5529,90.6672,90.5529,90.6444,13862.0
2017-11-03 15:55:00,119.0,119.07,118.92,119.06,36830.0,90.652,90.7053,90.591,90.6977,36830.0
2017-11-06 09:30:00,119.67,120.33,119.67,120.24,25060.0,91.1624,91.6651,91.1624,91.5966,25060.0
2017-11-06 09:35:00,120.31,120.4,120.0,120.25,18716.0,91.6499,91.7185,91.4138,91.6042,18716.0
2017-11-06 09:40:00,120.18,120.62,120.13,120.41,7475.0,91.5509,91.8861,91.5128,91.7261,7475.0
2017-11-06 09:45:00,120.4,120.49,120.12,120.22,6781.0,91.7185,91.787,91.5052,91.5814,6781.0
2017-11-06 09:50:00,120.21,120.25,119.89,119.97,8178.0,91.5737,91.6042,91.33,91.3909,8178.0
2017-11-06 09:55:00,119.95,120.23,119.83,120.09,10581.0,91.3757,91.589,91.2843,91.4823,10581.0
2017-11-06 10:00:00,120.09,120.09,119.99,120.05,20337.0,91.4823,91.4823,91.4061,91.4518,20337.0
2017-11-06 10:05:00,120.05,120.16,119.95,120.05,8747.0,91.4518,91.5356,91.3757,91.4518,8747.0
2017-11-06 10:10:00,120.05,120.06,119.89,119.93,5020.0,91.4518,91.4595,91.33,91.3604,5020.0
2017-11-06 10:15:00,120.0,120.26,119.98,120.18,5606.0,91.4138,91.6118,91.3985,91.5509,5606.0
2017-11-06 10:20:00,120.15,120.17,119.85,119.95,19483.0,91.528,91.5433,91.2995,91.3757,19483.0
2017-11-06 10:25:00,119.98,120.32,119.98,120.19,18254.0,91.3985,91.6575,91.3985,91.5585,18254.0
2017-11-06 10:30:00,120.17,120.3,120.09,120.18,5066.0,91.5433,91.6423,91.4823,91.5509,5066.0
2017-11-06 10:35:00,120.23,120.44,120.19,120.44,7371.0,91.589,91.7489,91.5585,91.7489,7371.0
2017-11-06 10:40:00,120.47,120.47,120.2,120.21,13797.0,91.7718,91.7718,91.5661,91.5737,13797.0
2017-11-06 10:45:00,120.24,120.59,120.16,120.56,11156.0,91.5966,91.8632,91.5356,91.8404,11156.0
2017-11-06 10:50:00,120.53,120.84,120.52,120.74,4680.0,91.8175,92.0537,91.8099,91.9775,4680.0
2017-11-06 10:55:00,120.76,120.91,120.76,120.85,4661.0,91.9927,92.107,91.9927,92.0613,4661.0
2017-11-06 11:00:00,120.9,121.0,120.86,120.9,5709.0,92.0994,92.1755,92.0689,92.0994,5709.0
2017-11-06 11:05:00,120.87,121.09,120.86,120.96,4618.0,92.0765,92.2441,92.0689,92.1451,4618.0
2017-11-06 11:10:00,120.95,121.12,120.95,121.12,2757.0,92.1375,92.267,92.1375,92.267,2757.0
2017-11-06 11:15:00,121.13,121.28,121.13,121.21,7910.0,92.2746,92.3888,92.2746,92.3355,7910.0
2017-11-06 11:20:00,121.2,121.2,121.01,121.15,5195.0,92.3279,92.3279,92.1832,92.2898,5195.0
2017-11-06 11:25:00,121.13,121.31,121.11,121.26,3206.0,92.2746,92.4117,92.2593,92.3736,3206.0
2017-11-06 11:30:00,121.27,121.31,121.22,121.31,3680.0,92.3812,92.4117,92.3431,92.4117,3680.0
2017-11-06 11:35:00,121.3,121.4,121.24,121.4,6061.0,92.4041,92.4803,92.3584,92.4803,6061.0
2017-11-06 11:40:00,121.39,121.52,121.28,121.28,8462.0,92.4726,92.5717,92.3888,92.3888,8462.0
2017-11-06 11:45:00,121.35,121.38,121.29,121.38,2939.0,92.4422,92.465,92.3965,92.465,2939.0
2017-11-06 11:50:00,121.36,121.49,121.32,121.46,6809.0,92.4498,92.5488,92.4193,92.526,6809.0
2017-11-06 11:55:00,121.47,121.47,121.27,121.34,5085.0,92.5336,92.5336,92.3812,92.4345,5085.0
2017-11-06 12:00:00,121.32,121.47,121.29,121.47,4964.0,92.4193,92.5336,92.3965,92.5336,4964.0
2017-11-06 12:05:00,121.44,121.6,121.44,121.56,5700.0,92.5107,92.6326,92.5107,92.6021,5700.0
2017-11-06 12:10:00,121.6,121.6,121.44,121.51,9790.0,92.6326,92.6326,92.5107,92.5641,9790.0
2017-11-06 12:15:00,121.52,121.63,121.49,121.61,6492.0,92.5717,92.6555,92.5488,92.6402,6492.0
2017-11-06 12:20:00,121.63,121.68,121.57,121.59,3695.0,92.6555,92.6936,92.6098,92.625,3695.0
2017-11-06 12:25:00,121.62,121.76,121.62,121.67,8269.0,92.6478,92.7545,92.6478,92.6859,8269.0
2017-11-06 12:30:00,121.7,121.8,121.59,121.63,6317.0,92.7088,92.785,92.625,92.6555,6317.0
2017-11-06 12:35:00,121.7,121.82,121.67,121.76,3874.0,92.7088,92.8002,92.6859,92.7545,3874.0
2017-11-06 12:40:00,121.78,121.83,121.74,121.77,2478.0,92.7697,92.8078,92.7393,92.7621,2478.0
2017-11-06 12:45:00,121.76,121.78,121.67,121.69,12732.0,92.7545,92.7697,92.6859,92.7012,12732.0
2017-11-06 12:50:00,121.71,121.75,121.66,121.74,4273.0,92.7164,92.7469,92.6783,92.7393,4273.0
2017-11-06 12:55:00,121.76,121.96,121.76,121.9,5162.0,92.7545,92.9069,92.7545,92.8611,5162.0
2017-11-06 13:00:00,121.89,121.89,121.83,121.83,1015.0,92.8535,92.8535,92.8078,92.8078,1015.0
2017-11-06 13:05:00,121.82,121.82,121.61,121.61,4794.0,92.8002,92.8002,92.6402,92.6402,4794.0
2017-11-06 13:10:00,121.59,121.79,121.54,121.79,7010.0,92.625,92.7773,92.5869,92.7773,7010.0
2017-11-06 13:15:00,121.82,121.85,121.78,121.8,5139.0,92.8002,92.8231,92.7697,92.785,5139.0
2017-11-06 13:20:00,121.82,121.91,121.79,121.8,7074.0,92.8002,92.8688,92.7773,92.785,7074.0
2017-11-06 13:25:00,121.83,121.89,121.82,121.84,11355.0,92.8078,92.8535,92.8002,92.8154,11355.0
2017-11-06 13:30:00,121.81,121.83,121.68,121.77,8118.0,92.7926,92.8078,92.6936,92.7621,8118.0
2017-11-06 13:35:00,121.74,121.75,121.66,121.69,3824.0,92.7393,92.7469,92.6783,92.7012,3824.0
2017-11-06 13:40:00,121.66,121.7,121.51,121.52,4352.0,92.6783,92.7088,92.5641,92.5717,4352.0
2017-11-06 13:45:00,121.51,121.69,121.51,121.58,5889.0,92.5641,92.7012,92.5641,92.6174,5889.0
2017-11-06 13:50:00,121.54,121.61,121.44,121.44,4208.0,92.5869,92.6402,92.5107,92.5107,4208.0
2017-11-06 13:55:00,121.48,121.51,121.36,121.43,3978.0,92.5412,92.5641,92.4498,92.5031,3978.0
2017-11-06 14:00:00,121.42,121.42,121.34,121.34,2400.0,92.4955,92.4955,92.4345,92.4345,2400.0
2017-11-06 14:05:00,121.38,121.44,121.28,121.44,5000.0,92.465,92.5107,92.3888,92.5107,5000.0
2017-11-06 14:10:00,121.44,121.5,121.42,121.45,3256.0,92.5107,92.5564,92.4955,92.5183,3256.0
2017-11-06 14:15:00,121.45,121.56,121.4,121.51,6080.0,92.5183,92.6021,92.4803,92.5641,6080.0
2017-11-06 14:20:00,121.51,121.51,121.29,121.43,4995.0,92.5641,92.5641,92.3965,92.5031,4995.0
2017-11-06 14:25:00,121.43,121.48,121.34,121.35,6060.0,92.5031,92.5412,92.4345,92.4422,6060.0
2017-11-06 14:30:00,121.34,121.45,121.32,121.39,6300.0,92.4345,92.5183,92.4193,92.4726,6300.0
2017-11-06 14:35:00,121.38,121.47,121.38,121.44,4116.0,92.465,92.5336,92.465,92.5107,4116.0
2017-11-06 14:40:00,121.41,121.54,121.39,121.54,5868.0,92.4879,92.5869,92.4726,92.5869,5868.0
2017-11-06 14:45:00,121.54,121.67,121.5,121.57,7411.0,92.5869,92.6859,92.5564,92.6098,7411.0
2017-11-06 14:50:00,121.62,121.62,121.45,121.45,2734.0,92.6478,92.6478,92.5183,92.5183,2734.0
2017-11-06 14:55:00,121.47,121.49,121.34,121.48,9424.0,92.5336,92.5488,92.4345,92.5412,9424.0
2017-11-06 15:00:00,121.53,121.78,121.44,121.68,11715.0,92.5793,92.7697,92.5107,92.6936,11715.0
2017-11-06 15:05:00,121.69,121.71,121.53,121.68,9296.0,92.7012,92.7164,92.5793,92.6936,9296.0
2017-11-06 15:10:00,121.69,121.75,121.62,121.75,10005.0,92.7012,92.7469,92.6478,92.7469,10005.0
2017-11-06 15:15:00,121.75,121.75,121.53,121.56,10684.0,92.7469,92.7469,92.5793,92.6021,10684.0
2017-11-06 15:20:00,121.57,121.7,121.57,121.67,9179.0,92.6098,92.7088,92.6098,92.6859,9179.0
2017-11-06 15:25:00,121.67,121.8,121.65,121.75,10971.0,92.6859,92.785,92.6707,92.7469,10971.0
2017-11-06 15:30:00,121.76,121.9,121.74,121.83,11780.0,92.7545,92.8611,92.7393,92.8078,11780.0
2017-11-06 15:35:00,121.82,121.92,121.73,121.9,12606.0,92.8002,92.8764,92.7316,92.8611,12606.0
2017-11-06 15:40:00,121.91,122.07,121.9,121.96,24436.0,92.8688,92.9906,92.8611,92.9069,24436.0
2017-11-06 15:45:00,121.94,122.08,121.92,122.06,27047.0,92.8916,92.9983,92.8764,92.983,27047.0
2017-11-06 15:50:00,122.05,122.06,121.91,121.95,23980.0,92.9754,92.983,92.8688,92.8992,23980.0
2017-11-06 15:55:00,121.95,121.96,121.77,121.81,64341.0,92.8992,92.9069,92.7621,92.7926,64341.0
2017-11-07 09:30:00,121.56,121.73,121.0,121.02,40625.0,92.6021,92.7316,92.1755,92.1908,40625.0
2017-11-07 09:35:00,121.03,121.22,120.92,120.98,18300.0,92.1984,92.3431,92.1146,92.1603,18300.0
2017-11-07 09:40:00,120.92,121.48,120.92,121.23,13644.0,92.1146,92.5412,92.1146,92.3508,13644.0
2017-11-07 09:45:00,121.21,121.23,120.73,120.73,16493.0,92.3355,92.3508,91.9699,91.9699,16493.0
2017-11-07 09:50:00,120.76,120.92,120.7,120.82,4363.0,91.9927,92.1146,91.947,92.0384,4363.0
2017-11-07 09:55:00,120.81,120.87,120.62,120.74,3007.0,92.0308,92.0765,91.8861,91.9775,3007.0
2017-11-07 10:00:00,120.73,120.75,120.48,120.6,17850.0,91.9699,91.9851,91.7794,91.8708,17850.0
2017-11-07 10:05:00,120.54,121.04,120.54,120.96,18624.0,91.8251,92.206,91.8251,92.1451,18624.0
2017-11-07 10:10:00,120.96,121.02,120.76,120.76,4900.0,92.1451,92.1908,91.9927,91.9927,4900.0
2017-11-07 10:15:00,120.71,121.04,120.69,120.96,4070.0,91.9546,92.206,91.9394,92.1451,4070.0
2017-11-07 10:20:00,120.96,121.01,120.96,120.99,3000.0,92.1451,92.1832,92.1451,92.1679,3000.0
2017-11-07 10:25:00,121.0,121.0,120.73,120.73,3300.0,92.1755,92.1755,91.9699,91.9699,3300.0
2017-11-07 10:30:00,120.8,121.05,120.74,120.77,16608.0,92.0232,92.2136,91.9775,92.0003,16608.0
2017-11-07 10:35:00,120.72,121.01,120.66,121.0,4351.0,91.9622,92.1832,91.9165,92.1755,4351.0
2017-11-07 10:40:00,121.01,121.07,120.83,120.87,9232.0,92.1832,92.2289,92.046,92.0765,9232.0
2017-11-07 10:45:00,120.82,120.85,120.61,120.78,9297.0,92.0384,92.0613,91.8784,92.008,9297.0
2017-11-07 10:50:00,120.73,120.82,120.57,120.81,2800.0,91.9699,92.0384,91.848,92.0308,2800.0
2017-11-07 10:55:00,120.82,120.92,120.71,120.87,3700.0,92.0384,92.1146,91.9546,92.0765,3700.0
2017-11-07 11:00:00,120.84,120.99,120.76,120.98,4620.0,92.0537,92.1679,91.9927,92.1603,4620.0
2017-11-07 11:05:00,121.0,121.25,120.99,121.07,2200.0,92.1755,92.366,92.1679,92.2289,2200.0
2017-11-07 11:10:00,121.07,121.1,120.98,120.99,4841.0,92.2289,92.2517,92.1603,92.1679,4841.0
2017-11-07 11:15:00,121.02,121.14,120.95,120.98,12715.0,92.1908,92.2822,92.1375,92.1603,12715.0
2017-11-07 11:20:00,121.01,121.01,120.8,120.92,6471.0,92.1832,92.1832,92.0232,92.1146,6471.0
2017-11-07 11:25:00,120.95,120.95,120.78,120.78,3064.0,92.1375,92.1375,92.008,92.008,3064.0
2017-11-07 11:30:00,120.79,120.87,120.73,120.84,6338.0,92.0156,92.0765,91.9699,92.0537,6338.0
2017-11-07 11:35:00,120.84,121.0,120.79,120.82,2650.0,92.0537,92.1755,92.0156,92.0384,2650.0
2017-11-07 11:40:00,120.82,120.97,120.82,120.97,2200.0,92.0384,92.1527,92.0384,92.1527,2200.0
2017-11-07 11:45:00,120.89,121.0,120.85,121.0,2400.0,92.0917,92.1755,92.0613,92.1755,2400.0
2017-11-07 11:50:00,120.94,121.03,120.93,120.93,2799.0,92.1298,92.1984,92.1222,92.1222,2799.0
2017-11-07 11:55:00,120.98,120.98,120.84,120.86,3668.0,92.1603,92.1603,92.0537,92.0689,3668.0
2017-11-07 12:00:00,120.9,120.98,120.86,120.95,6624.0,92.0994,92.1603,92.0689,92.1375,6624.0
2017-11-07 12:05:00,120.88,120.96,120.83,120.9,3523.0,92.0841,92.1451,92.046,92.0994,3523.0
2017-11-07 12:10:00,120.93,120.93,120.85,120.86,1400.0,92.1222,92.1222,92.0613,92.0689,1400.0
2017-11-07 12:15:00,120.91,121.02,120.91,120.98,4015.0,92.107,92.1908,92.107,92.1603,4015.0
2017-11-07 12:20:00,121.01,121.01,120.91,120.94,2922.0,92.1832,92.1832,92.107,92.1298,2922.0
2017-11-07 12:25:00,120.95,121.03,120.93,120.98,5757.0,92.1375,92.1984,92.1222,92.1603,5757.0
2017-11-07 12:30:00,121.0,121.04,120.94,120.98,8597.0,92.1755,92.206,92.1298,92.1603,8597.0
2017-11-07 12:35:00,120.92,121.0,120.91,121.0,6108.0,92.1146,92.1755,92.107,92.1755,6108.0
2017-11-07 12:40:00,120.98,121.06,120.98,121.06,6440.0,92.1603,92.2212,92.1603,92.2212,6440.0
2017-11-07 12:45:00,121.06,121.12,121.03,121.08,5510.0,92.2212,92.267,92.1984,92.2365,5510.0
2017-11-07 12:50:00,121.04,121.16,121.04,121.1,3000.0,92.206,92.2974,92.206,92.2517,3000.0
2017-11-07 12:55:00,121.11,121.11,121.05,121.09,2106.0,92.2593,92.2593,92.2136,92.2441,2106.0
2017-11-07 13:00:00,121.09,121.14,121.04,121.05,1900.0,92.2441,92.2822,92.206,92.2136,1900.0
2017-11-07 13:05:00,121.05,121.12,121.02,121.12,3815.0,92.2136,92.267,92.1908,92.267,3815.0
2017-11-07 13:10:00,121.07,121.07,121.0,121.0,650.0,92.2289,92.2289,92.1755,92.1755,650.0
2017-11-07 13:15:00,121.06,121.41,121.06,121.4,5444.0,92.2212,92.4879,92.2212,92.4803,5444.0
2017-11-07 13:20:00,121.38,121.4,121.3,121.35,3825.0,92.465,92.4803,92.4041,92.4422,3825.0
2017-11-07 13:25:00,121.3,121.46,121.29,121.32,4310.0,92.4041,92.526,92.3965,92.4193,4310.0
2017-11-07 13:30:00,121.34,121.36,120.94,121.02,30360.0,92.4345,92.4498,92.1298,92.1908,30360.0
2017-11-07 13:35:00,121.08,121.24,121.07,121.19,2610.0,92.2365,92.3584,92.2289,92.3203,2610.0
2017-11-07 13:40:00,121.22,121.27,121.15,121.22,2577.0,92.3431,92.3812,92.2898,92.3431,2577.0
2017-11-07 13:45:00,121.16,121.22,121.16,121.19,3200.0,92.2974,92.3431,92.2974,92.3203,3200.0
2017-11-07 13:50:00,121.21,121.21,121.11,121.11,1389.0,92.3355,92.3355,92.2593,92.2593,1389.0
2017-11-07 13:55:00,121.16,121.3,121.14,121.25,4554.0,92.2974,92.4041,92.2822,92.366,4554.0
2017-11-07 14:00:00,121.22,121.22,121.15,121.18,3553.0,92.3431,92.3431,92.2898,92.3127,3553.0
2017-11-07 14:05:00,121.16,121.21,121.1,121.14,4182.0,92.2974,92.3355,92.2517,92.2822,4182.0
2017-11-07 14:10:00,121.14,121.14,120.96,120.98,5128.0,92.2822,92.2822,92.1451,92.1603,5128.0
2017-11-07 14:15:00,120.95,120.99,120.86,120.87,4000.0,92.1375,92.1679,92.0689,92.0765,4000.0
2017-11-07 14:20:00,120.87,120.91,120.77,120.91,5033.0,92.0765,92.107,92.0003,92.107,5033.0
2017-11-07 14:25:00,120.97,121.05,120.9,120.92,11904.0,92.1527,92.2136,92.0994,92.1146,11904.0
2017-11-07 14:30:00,120.91,121.09,120.91,121.09,9680.0,92.107,92.2441,92.107,92.2441,9680.0
2017-11-07 14:35:00,121.11,121.24,121.09,121.24,5213.0,92.2593,92.3584,92.2441,92.3584,5213.0
2017-11-07 14:40:00,121.24,121.24,121.11,121.14,7267.0,92.3584,92.3584,92.2593,92.2822,7267.0
2017-11-07 14:45:00,121.14,121.35,121.14,121.35,6869.0,92.2822,92.4422,92.2822,92.4422,6869.0
2017-11-07 14:50:00,121.37,121.39,121.29,121.3,5551.0,92.4574,92.4726,92.3965,92.4041,5551.0
2017-11-07 14:55:00,121.26,121.4,121.19,121.28,16084.0,92.3736,92.4803,92.3203,92.3888,16084.0
2017-11-07 15:00:00,121.26,121.63,121.23,121.53,16122.0,92.3736,92.6555,92.3508,92.5793,16122.0
2017-11-07 15:05:00,121.5,121.91,121.49,121.79,16445.0,92.5564,92.8688,92.5488,92.7773,16445.0
2017-11-07 15:10:00,121.78,121.9,121.69,121.69,9163.0,92.7697,92.8611,92.7012,92.7012,9163.0
2017-11-07 15:15:00,121.71,121.82,121.65,121.74,13832.0,92.7164,92.8002,92.6707,92.7393,13832.0
2017-11-07 15:20:00,121.74,121.94,121.73,121.85,17001.0,92.7393,92.8916,92.7316,92.8231,17001.0
2017-11-07 15:25:00,121.84,121.89,121.73,121.73,14962.0,92.8154,92.8535,92.7316,92.7316,14962.0
2017-11-07 15:30:00,121.7,121.7,121.54,121.65,41969.0,92.7088,92.7088,92.5869,92.6707,41969.0
2017-11-07 15:35:00,121.66,121.72,121.64,121.65,19330.0,92.6783,92.724,92.6631,92.6707,19330.0
2017-11-07 15:40:00,121.64,121.74,121.61,121.74,22828.0,92.6631,92.7393,92.6402,92.7393,22828.0
2017-11-07 15:45:00,121.74,121.79,121.58,121.7,27080.0,92.7393,92.7773,92.6174,92.7088,27080.0
2017-11-07 15:50:00,121.73,121.9,121.73,121.86,42483.0,92.7316,92.8611,92.7316,92.8307,42483.0
2017-11-07 15:55:00,121.86,122.02,121.86,122.0,83177.0,92.8307,92.9526,92.8307,92.9373,83177.0
2017-11-08 09:30:00,121.98,122.12,121.4,121.73,11880.0,92.9221,93.0287,92.4803,92.7316,11880.0
2017-11-08 09:35:00,121.64,122.24,121.64,122.24,4925.0,92.6631,93.1202,92.6631,93.1202,4925.0
2017-11-08 09:40:00,122.14,122.72,122.09,122.56,12075.0,93.044,93.4858,93.0059,93.3639,12075.0
2017-11-08 09:45:00,122.65,122.82,122.53,122.7,5738.0,93.4325,93.562,93.3411,93.4706,5738.0
2017-11-08 09:50:00,122.6,122.74,122.44,122.54,6779.0,93.3944,93.501,93.2725,93.3487,6779.0
2017-11-08 09:55:00,122.51,122.75,122.5,122.72,3500.0,93.3258,93.5087,93.3182,93.4858,3500.0
2017-11-08 10:00:00,122.59,122.63,122.31,122.36,5000.0,93.3868,93.4172,93.1735,93.2116,5000.0
2017-11-08 10:05:00,122.36,122.36,122.15,122.27,3305.0,93.2116,93.2116,93.0516,93.143,3305.0
2017-11-08 10:10:00,122.31,122.47,122.24,122.24,3668.0,93.1735,93.2954,93.1202,93.1202,3668.0
2017-11-08 10:15:00,122.25,122.67,122.24,122.65,6180.0,93.1278,93.4477,93.1202,93.4325,6180.0
2017-11-08 10:20:00,122.66,122.76,122.6,122.63,6264.0,93.4401,93.5163,93.3944,93.4172,6264.0
2017-11-08 10:25:00,122.69,122.77,122.58,122.71,10462.0,93.463,93.5239,93.3792,93.4782,10462.0
2017-11-08 10:30:00,122.7,122.7,122.48,122.56,6000.0,93.4706,93.4706,93.303,93.3639,6000.0
2017-11-08 10:35:00,122.59,122.85,122.56,122.8,8463.0,93.3868,93.5848,93.3639,93.5467,8463.0
2017-11-08 10:40:00,122.85,122.98,122.83,122.98,3492.0,93.5848,93.6839,93.5696,93.6839,3492.0
2017-11-08 10:45:00,122.92,123.11,122.91,123.1,5613.0,93.6382,93.7829,93.6305,93.7753,5613.0
2017-11-08 10:50:00,123.11,123.25,123.06,123.12,6819.0,93.7829,93.8896,93.7448,93.7905,6819.0
2017-11-08 10:55:00,123.1,123.26,123.07,123.26,4882.0,93.7753,93.8972,93.7524,93.8972,4882.0
2017-11-08 11:00:00,123.3,123.3,123.1,123.16,11478.0,93.9276,93.9276,93.7753,93.821,11478.0
2017-11-08 11:05:00,123.14,123.22,123.0,123.2,5238.0,93.8058,93.8667,93.6991,93.8515,5238.0
2017-11-08 11:10:00,123.23,123.23,123.04,123.15,3378.0,93.8743,93.8743,93.7296,93.8134,3378.0
2017-11-08 11:15:00,123.14,123.21,123.02,123.12,6200.0,93.8058,93.8591,93.7143,93.7905,6200.0
2017-11-08 11:20:00,123.12,123.23,123.09,123.17,15377.0,93.7905,93.8743,93.7677,93.8286,15377.0
2017-11-08 11:25:00,123.16,123.27,122.87,122.96,37214.0,93.821,93.9048,93.6001,93.6686,37214.0
2017-11-08 11:30:00,122.96,123.14,122.93,123.02,10318.0,93.6686,93.8058,93.6458,93.7143,10318.0
2017-11-08 11:35:00,122.94,123.11,122.87,123.01,20469.0,93.6534,93.7829,93.6001,93.7067,20469.0
2017-11-08 11:40:00,123.06,123.16,123.0,123.14,12753.0,93.7448,93.821,93.6991,93.8058,12753.0
2017-11-08 11:45:00,123.17,123.41,123.17,123.4,6490.0,93.8286,94.0114,93.8286,94.0038,6490.0
2017-11-08 11:50:00,123.4,123.55,123.33,123.49,24454.0,94.0038,94.1181,93.9505,94.0724,24454.0
2017-11-08 11:55:00,123.5,123.88,123.45,123.46,40336.0,94.08,94.3695,94.0419,94.0495,40336.0
2017-11-08 12:00:00,123.45,123.52,123.32,123.52,5277.0,94.0419,94.0952,93.9429,94.0952,5277.0
2017-11-08 12:05:00,123.47,123.78,123.47,123.71,15598.0,94.0571,94.2933,94.0571,94.24,15598.0
2017-11-08 12:10:00,123.7,123.87,123.59,123.81,23719.0,94.2324,94.3619,94.1486,94.3161,23719.0
2017-11-08 12:15:00,123.8,123.87,123.49,123.53,18050.0,94.3085,94.3619,94.0724,94.1028,18050.0
2017-11-08 12:20:00,123.5,123.54,123.36,123.52,5423.0,94.08,94.1105,93.9733,94.0952,5423.0
2017-11-08 12:25:00,123.46,123.47,123.3,123.39,4038.0,94.0495,94.0571,93.9276,93.9962,4038.0
2017-11-08 12:30:00,123.45,123.65,123.4,123.62,17207.0,94.0419,94.1943,94.0038,94.1714,17207.0
2017-11-08 12:35:00,123.66,123.81,123.6,123.6,22449.0,94.2019,94.3161,94.1562,94.1562,22449.0
2017-11-08 12:40:00,123.64,123.72,123.49,123.53,6018.0,94.1866,94.2476,94.0724,94.1028,6018.0
2017-11-08 12:45:00,123.51,123.54,123.26,123.26,3025.0,94.0876,94.1105,93.8972,93.8972,3025.0
2017-11-08 12:50:00,123.24,123.42,123.24,123.42,3866.0,93.8819,94.0191,93.8819,94.0191,3866.0
2017-11-08 12:55:00,123.43,123.43,123.3,123.34,3800.0,94.0267,94.0267,93.9276,93.9581,3800.0
2017-11-08 13:00:00,123.34,123.37,123.28,123.28,2383.0,93.9581,93.981,93.9124,93.9124,2383.0
2017-11-08 13:05:00,123.28,123.43,123.28,123.42,4400.0,93.9124,94.0267,93.9124,94.0191,4400.0
2017-11-08 13:10:00,123.41,123.42,123.28,123.34,2922.0,94.0114,94.0191,93.9124,93.9581,2922.0
2017-11-08 13:15:00,123.34,123.51,123.29,123.48,10366.0,93.9581,94.0876,93.92,94.0648,10366.0
2017-11-08 13:20:00,123.48,123.65,123.36,123.36,36588.0,94.0648,94.1943,93.9733,93.9733,36588.0
2017-11-08 13:25:00,123.32,123.32,123.15,123.15,1244.0,93.9429,93.9429,93.8134,93.8134,1244.0
2017-11-08 13:30:00,123.15,123.29,123.1,123.27,5026.0,93.8134,93.92,93.7753,93.9048,5026.0
2017-11-08 13:35:00,123.27,123.43,123.27,123.42,6393.0,93.9048,94.0267,93.9048,94.0191,6393.0
2017-11-08 13:40:00,123.38,123.54,123.38,123.51,8940.0,93.9886,94.1105,93.9886,94.0876,8940.0
2017-11-08 13:45:00,123.51,123.63,123.48,123.58,24166.0,94.0876,94.179,94.0648,94.1409,24166.0
2017-11-08 13:50:00,123.6,123.73,123.4,123.5,22374.0,94.1562,94.2552,94.0038,94.08,22374.0
2017-11-08 13:55:00,123.46,123.69,123.45,123.69,15371.0,94.0495,94.2247,94.0419,94.2247,15371.0
2017-11-08 14:00:00,123.72,123.86,123.7,123.84,13830.0,94.2476,94.3542,94.2324,94.339,13830.0
2017-11-08 14:05:00,123.86,123.9,123.62,123.73,25482.0,94.3542,94.3847,94.1714,94.2552,25482.0
2017-11-08 14:10:00,123.69,123.99,123.69,123.88,27098.0,94.2247,94.4533,94.2247,94.3695,27098.0
2017-11-08 14:15:00,123.88,123.92,123.69,123.89,16205.0,94.3695,94.3999,94.2247,94.3771,16205.0
2017-11-08 14:20:00,123.88,123.98,123.78,123.78,16676.0,94.3695,94.4457,94.2933,94.2933,16676.0
2017-11-08 14:25:00,123.77,123.77,123.62,123.62,5622.0,94.2857,94.2857,94.1714,94.1714,5622.0
2017-11-08 14:30:00,123.61,123.66,123.55,123.6,8488.0,94.1638,94.2019,94.1181,94.1562,8488.0
2017-11-08 14:35:00,123.62,123.64,123.43,123.43,4077.0,94.1714,94.1866,94.0267,94.0267,4077.0
2017-11-08 14:40:00,123.43,123.46,123.36,123.36,5131.0,94.0267,94.0495,93.9733,93.9733,5131.0
2017-11-08 14:45:00,123.28,123.31,123.27,123.3,3555.0,93.9124,93.9353,93.9048,93.9276,3555.0
2017-11-08 14:50:00,123.29,123.58,123.24,123.54,14508.0,93.92,94.1409,93.8819,94.1105,14508.0
2017-11-08 14:55:00,123.56,123.72,123.42,123.45,17581.0,94.1257,94.2476,94.0191,94.0419,17581.0
2017-11-08 15:00:00,123.43,123.46,123.35,123.38,9260.0,94.0267,94.0495,93.9657,93.9886,9260.0
2017-11-08 15:05:00,123.37,123.67,123.36,123.62,13010.0,93.981,94.2095,93.9733,94.1714,13010.0
2017-11-08 15:10:00,123.64,123.78,123.54,123.77,24134.0,94.1866,94.2933,94.1105,94.2857,24134.0
2017-11-08 15:15:00,123.77,123.91,123.63,123.67,37052.0,94.2857,94.3923,94.179,94.2095,37052.0
2017-11-08 15:20:00,123.63,123.7,123.52,123.65,7810.0,94.179,94.2324,94.0952,94.1943,7810.0
2017-11-08 15:25:00,123.64,123.66,123.55,123.59,8293.0,94.1866,94.2019,94.1181,94.1486,8293.0
2017-11-08 15:30:00,123.56,123.56,123.42,123.44,10710.0,94.1257,94.1257,94.0191,94.0343,10710.0
2017-11-08 15:35:00,123.42,123.44,123.27,123.42,14303.0,94.0191,94.0343,93.9048,94.0191,14303.0
2017-11-08 15:40:00,123.4,123.5,123.36,123.36,27174.0,94.0038,94.08,93.9733,93.9733,27174.0
2017-11-08 15:45:00,123.35,123.41,123.32,123.36,35984.0,93.9657,94.0114,93.9429,93.9733,35984.0
2017-11-08 15:50:00,123.37,123.45,123.31,123.38,30288.0,93.981,94.0419,93.9353,93.9886,30288.0
2017-11-08 15:55:00,123.37,123.54,123.34,123.47,91882.0,93.981,94.1105,93.9581,94.0571,91882.0
2017-11-09 09:30:00,123.17,123.17,122.52,122.84,12720.0,93.8286,93.8286,93.3334,93.5772,12720.0
2017-11-09 09:35:00,122.78,123.0,122.77,122.94,5276.0,93.5315,93.6991,93.5239,93.6534,5276.0
2017-11-09 09:40:00,122.96,123.13,122.8,122.92,10310.0,93.6686,93.7981,93.5467,93.6382,10310.0
2017-11-09 09:45:00,122.77,122.92,122.75,122.81,1640.0,93.5239,93.6382,93.5087,93.5544,1640.0
2017-11-09 09:50:00,122.79,123.07,122.75,123.07,5020.0,93.5391,93.7524,93.5087,93.7524,5020.0
2017-11-09 09:55:00,123.04,123.07,122.98,122.98,2730.0,93.7296,93.7524,93.6839,93.6839,2730.0
2017-11-09 10:00:00,122.97,123.0,122.91,122.91,1300.0,93.6763,93.6991,93.6305,93.6305,1300.0
2017-11-09 10:05:00,122.89,123.14,122.87,123.14,5054.0,93.6153,93.8058,93.6001,93.8058,5054.0
2017-11-09 10:10:00,123.11,123.37,123.11,123.37,7850.0,93.7829,93.981,93.7829,93.981,7850.0
2017-11-09 10:15:00,123.31,123.38,123.29,123.3,5105.0,93.9353,93.9886,93.92,93.9276,5105.0
2017-11-09 10:20:00,123.34,123.34,122.96,123.05,4592.0,93.9581,93.9581,93.6686,93.7372,4592.0
2017-11-09 10:25:00,123.09,123.2,122.92,123.02,16540.0,93.7677,93.8515,93.6382,93.7143,16540.0
2017-11-09 10:30:00,123.08,123.08,123.0,123.08,400.0,93.76,93.76,93.6991,93.76,400.0
2017-11-09 10:35:00,123.0,123.07,122.92,122.95,8542.0,93.6991,93.7524,93.6382,93.661,8542.0
2017-11-09 10:40:00,122.89,122.92,122.82,122.84,2277.0,93.6153,93.6382,93.562,93.5772,2277.0
2017-11-09 10:45:00,122.86,122.88,122.76,122.79,5419.0,93.5925,93.6077,93.5163,93.5391,5419.0
2017-11-09 10:50:00,122.79,122.88,122.78,122.88,1502.0,93.5391,93.6077,93.5315,93.6077,1502.0
2017-11-09 10:55:00,122.88,122.93,122.84,122.84,2914.0,93.6077,93.6458,93.5772,93.5772,2914.0
2017-11-09 11:00:00,122.89,122.93,122.85,122.85,2582.0,93.6153,93.6458,93.5848,93.5848,2582.0
2017-11-09 11:05:00,122.88,122.94,122.87,122.91,2100.0,93.6077,93.6534,93.6001,93.6305,2100.0
2017-11-09 11:10:00,122.93,122.94,122.81,122.88,6101.0,93.6458,93.6534,93.5544,93.6077,6101.0
2017-11-09 11:15:00,122.9,122.96,122.9,122.91,2701.0,93.6229,93.6686,93.6229,93.6305,2701.0
2017-11-09 11:20:00,122.9,122.93,122.86,122.86,2000.0,93.6229,93.6458,93.5925,93.5925,2000.0
2017-11-09 11:25:00,122.87,123.11,122.87,123.11,2973.0,93.6001,93.7829,93.6001,93.7829,2973.0
2017-11-09 11:30:00,123.08,123.11,123.03,123.1,3485.0,93.76,93.7829,93.722,93.7753,3485.0
2017-11-09 11:35:00,123.06,123.11,123.0,123.06,5717.0,93.7448,93.7829,93.6991,93.7448,5717.0
2017-11-09 11:40:00,123.08,123.1,123.05,123.1,1900.0,93.76,93.7753,93.7372,93.7753,1900.0
2017-11-09 11:45:00,123.05,123.07,123.01,123.04,5790.0,93.7372,93.7524,93.7067,93.7296,5790.0
2017-11-09 11:50:00,123.09,123.09,122.97,122.97,1400.0,93.7677,93.7677,93.6763,93.6763,1400.0
2017-11-09 11:55:00,123.01,123.16,123.01,123.13,2800.0,93.7067,93.821,93.7067,93.7981,2800.0
2017-11-09 12:00:00,123.14,123.18,122.93,122.96,2684.0,93.8058,93.8362,93.6458,93.6686,2684.0
2017-11-09 12:05:00,122.95,123.11,122.95,123.07,1600.0,93.661,93.7829,93.661,93.7524,1600.0
2017-11-09 12:10:00,123.07,123.13,123.01,123.01,2400.0,93.7524,93.7981,93.7067,93.7067,2400.0
2017-11-09 12:15:00,123.01,123.11,122.96,123.02,3400.0,93.7067,93.7829,93.6686,93.7143,3400.0
2017-11-09 12:20:00,122.96,123.05,122.96,123.03,1567.0,93.6686,93.7372,93.6686,93.722,1567.0
2017-11-09 12:25:00,123.1,123.17,123.05,123.05,1500.0,93.7753,93.8286,93.7372,93.7372,1500.0
2017-11-09 12:30:00,123.04,123.08,122.92,122.92,3724.0,93.7296,93.76,93.6382,93.6382,3724.0
2017-11-09 12:35:00,122.91,123.1,122.91,123.01,3635.0,93.6305,93.7753,93.6305,93.7067,3635.0
2017-11-09 12:40:00,122.96,123.04,122.88,123.04,2400.0,93.6686,93.7296,93.6077,93.7296,2400.0
2017-11-09 12:45:00,122.92,123.07,122.92,123.0,800.0,93.6382,93.7524,93.6382,93.6991,800.0
2017-11-09 12:50:00,122.99,123.05,122.94,123.01,4984.0,93.6915,93.7372,93.6534,93.7067,4984.0
2017-11-09 12:55:00,123.04,123.08,122.97,123.08,500.0,93.7296,93.76,93.6763,93.76,500.0
2017-11-09 13:00:00,123.05,123.09,122.99,123.09,1543.0,93.7372,93.7677,93.6915,93.7677,1543.0
2017-11-09 13:05:00,123.07,123.09,123.0,123.02,1400.0,93.7524,93.7677,93.6991,93.7143,1400.0
2017-11-09 13:10:00,123.03,123.15,123.03,123.15,2121.0,93.722,93.8134,93.722,93.8134,2121.0
2017-11-09 13:15:00,123.18,123.26,123.14,123.17,6380.0,93.8362,93.8972,93.8058,93.8286,6380.0
2017-11-09 13:20:00,123.15,123.16,122.97,123.07,4368.0,93.8134,93.821,93.6763,93.7524,4368.0
2017-11-09 13:25:00,123.01,123.07,122.95,123.03,3205.0,93.7067,93.7524,93.661,93.722,3205.0
2017-11-09 13:30:00,123.01,123.17,123.01,123.14,28263.0,93.7067,93.8286,93.7067,93.8058,28263.0
2017-11-09 13:35:00,123.16,123.22,122.94,122.94,4307.0,93.821,93.8667,93.6534,93.6534,4307.0
2017-11-09 13:40:00,122.94,122.98,122.89,122.89,3472.0,93.6534,93.6839,93.6153,93.6153,3472.0
2017-11-09 13:45:00,122.8,122.8,122.69,122.76,6137.0,93.5467,93.5467,93.463,93.5163,6137.0
2017-11-09 13:50:00,122.76,122.76,122.59,122.59,3157.0,93.5163,93.5163,93.3868,93.3868,3157.0
2017-11-09 13:55:00,122.65,122.65,122.5,122.56,7324.0,93.4325,93.4325,93.3182,93.3639,7324.0
2017-11-09 14:00:00,122.56,122.56,122.43,122.48,5336.0,93.3639,93.3639,93.2649,93.303,5336.0
2017-11-09 14:05:00,122.45,122.54,122.45,122.53,6400.0,93.2801,93.3487,93.2801,93.3411,6400.0
2017-11-09 14:10:00,122.5,122.54,122.46,122.51,3500.0,93.3182,93.3487,93.2877,93.3258,3500.0
2017-11-09 14:15:00,122.52,122.55,122.43,122.43,6624.0,93.3334,93.3563,93.2649,93.2649,6624.0
2017-11-09 14:20:00,122.41,122.41,122.21,122.37,7423.0,93.2497,93.2497,93.0973,93.2192,7423.0
2017-11-09 14:25:00,122.37,122.45,122.35,122.44,8200.0,93.2192,93.2801,93.2039,93.2725,8200.0
2017-11-09 14:30:00,122.41,122.56,122.4,122.49,10608.0,93.2497,93.3639,93.242,93.3106,10608.0
2017-11-09 14:35:00,122.44,122.55,122.37,122.42,9390.0,93.2725,93.3563,93.2192,93.2573,9390.0
2017-11-09 14:40:00,122.38,122.38,122.26,122.29,3600.0,93.2268,93.2268,93.1354,93.1582,3600.0
2017-11-09 14:45:00,122.28,122.29,122.1,122.25,31445.0,93.1506,93.1582,93.0135,93.1278,31445.0
2017-11-09 14:50:00,122.32,122.63,122.32,122.58,10102.0,93.1811,93.4172,93.1811,93.3792,10102.0
2017-11-09 14:55:00,122.56,122.56,122.47,122.49,4387.0,93.3639,93.3639,93.2954,93.3106,4387.0
2017-11-09 15:00:00,122.46,122.55,122.41,122.47,11882.0,93.2877,93.3563,93.2497,93.2954,11882.0
2017-11-09 15:05:00,122.45,122.49,122.39,122.42,11908.0,93.2801,93.3106,93.2344,93.2573,11908.0
2017-11-09 15:10:00,122.41,122.51,122.41,122.5,12109.0,93.2497,93.3258,93.2497,93.3182,12109.0
2017-11-09 15:15:00,122.5,122.61,122.48,122.57,18899.0,93.3182,93.402,93.303,93.3715,18899.0
2017-11-09 15:20:00,122.57,122.61,122.5,122.5,6474.0,93.3715,93.402,93.3182,93.3182,6474.0
2017-11-09 15:25:00,122.5,122.5,122.4,122.41,6555.0,93.3182,93.3182,93.242,93.2497,6555.0
2017-11-09 15:30:00,122.4,122.45,122.22,122.22,10733.0,93.242,93.2801,93.1049,93.1049,10733.0
2017-11-09 15:35:00,122.22,122.4,122.22,122.33,15187.0,93.1049,93.242,93.1049,93.1887,15187.0
2017-11-09 15:40:00,122.34,122.36,122.28,122.34,10519.0,93.1963,93.2116,93.1506,93.1963,10519.0
2017-11-09 15:45:00,122.35,122.4,122.28,122.29,12597.0,93.2039,93.242,93.1506,93.1582,12597.0
2017-11-09 15:50:00,122.3,122.38,122.25,122.28,17370.0,93.1659,93.2268,93.1278,93.1506,17370.0
2017-11-09 15:55:00,122.29,122.34,122.19,122.24,47108.0,93.1582,93.1963,93.0821,93.1202,47108.0
2017-11-10 09:30:00,121.86,121.95,121.48,121.49,13703.0,92.8307,92.8992,92.5412,92.5488,13703.0
2017-11-10 09:35:00,121.57,121.75,121.45,121.53,11794.0,92.6098,92.7469,92.5183,92.5793,11794.0
2017-11-10 09:40:00,121.48,121.71,121.48,121.54,2936.0,92.5412,92.7164,92.5412,92.5869,2936.0
2017-11-10 09:45:00,121.45,121.58,121.31,121.37,2268.0,92.5183,92.6174,92.4117,92.4574,2268.0
2017-11-10 09:50:00,121.44,121.65,121.44,121.55,5606.0,92.5107,92.6707,92.5107,92.5945,5606.0
2017-11-10 09:55:00,121.54,121.58,121.48,121.54,5505.0,92.5869,92.6174,92.5412,92.5869,5505.0
2017-11-10 10:00:00,121.6,121.7,121.47,121.49,9267.0,92.6326,92.7088,92.5336,92.5488,9267.0
2017-11-10 10:05:00,121.42,121.53,121.25,121.53,9477.0,92.4955,92.5793,92.366,92.5793,9477.0
2017-11-10 10:10:00,121.56,121.82,121.54,121.67,24599.0,92.6021,92.8002,92.5869,92.6859,24599.0
2017-11-10 10:15:00,121.68,121.74,121.53,121.53,9040.0,92.6936,92.7393,92.5793,92.5793,9040.0
2017-11-10 10:20:00,121.51,121.63,121.46,121.5,10900.0,92.5641,92.6555,92.526,92.5564,10900.0
2017-11-10 10:25:00,121.54,121.54,121.41,121.5,9453.0,92.5869,92.5869,92.4879,92.5564,9453.0
2017-11-10 10:30:00,121.5,121.53,121.42,121.42,4362.0,92.5564,92.5793,92.4955,92.4955,4362.0
2017-11-10 10:35:00,121.39,121.51,121.34,121.51,6250.0,92.4726,92.5641,92.4345,92.5641,6250.0
2017-11-10 10:40:00,121.5,121.51,121.42,121.5,7334.0,92.5564,92.5641,92.4955,92.5564,7334.0
2017-11-10 10:45:00,121.51,121.52,121.27,121.28,9577.0,92.5641,92.5717,92.3812,92.3888,9577.0
2017-11-10 10:50:00,121.24,121.36,121.2,121.3,2953.0,92.3584,92.4498,92.3279,92.4041,2953.0
2017-11-10 10:55:00,121.33,121.43,121.33,121.43,9103.0,92.4269,92.5031,92.4269,92.5031,9103.0
2017-11-10 11:00:00,121.43,121.45,121.28,121.33,6777.0,92.5031,92.5183,92.3888,92.4269,6777.0
2017-11-10 11:05:00,121.32,121.32,121.23,121.24,2411.0,92.4193,92.4193,92.3508,92.3584,2411.0
2017-11-10 11:10:00,121.26,121.3,121.19,121.21,8617.0,92.3736,92.4041,92.3203,92.3355,8617.0
2017-11-10 11:15:00,121.19,121.21,121.07,121.08,3251.0,92.3203,92.3355,92.2289,92.2365,3251.0
2017-11-10 11:20:00,121.03,121.11,120.94,121.0,8074.0,92.1984,92.2593,92.1298,92.1755,8074.0
2017-11-10 11:25:00,121.02,121.05,120.96,121.01,7524.0,92.1908,92.2136,92.1451,92.1832,7524.0
2017-11-10 11:30:00,121.01,121.04,120.88,120.91,9155.0,92.1832,92.206,92.0841,92.107,9155.0
2017-11-10 11:35:00,120.92,120.96,120.83,120.83,5833.0,92.1146,92.1451,92.046,92.046,5833.0
2017-11-10 11:40:00,120.83,120.92,120.81,120.92,5303.0,92.046,92.1146,92.0308,92.1146,5303.0
2017-11-10 11:45:00,120.94,121.01,120.89,120.98,9598.0,92.1298,92.1832,92.0917,92.1603,9598.0
2017-11-10 11:50:00,120.95,121.01,120.87,120.92,14253.0,92.1375,92.1832,92.0765,92.1146,14253.0
2017-11-10 11:55:00,120.9,120.9,120.71,120.71,7800.0,92.0994,92.0994,91.9546,91.9546,7800.0
2017-11-10 12:00:00,120.72,120.78,120.68,120.73,8498.0,91.9622,92.008,91.9318,91.9699,8498.0
2017-11-10 12:05:00,120.75,120.96,120.75,120.94,6117.0,91.9851,92.1451,91.9851,92.1298,6117.0
2017-11-10 12:10:00,120.94,121.03,120.92,121.02,10248.0,92.1298,92.1984,92.1146,92.1908,10248.0
2017-11-10 12:15:00,121.0,121.02,120.96,121.01,4676.0,92.1755,92.1908,92.1451,92.1832,4676.0
2017-11-10 12:20:00,121.0,121.0,120.9,120.94,8358.0,92.1755,92.1755,92.0994,92.1298,8358.0
2017-11-10 12:25:00,120.98,121.01,120.96,121.0,3800.0,92.1603,92.1832,92.1451,92.1755,3800.0
2017-11-10 12:30:00,121.01,121.01,120.92,120.98,11139.0,92.1832,92.1832,92.1146,92.1603,11139.0
2017-11-10 12:35:00,120.99,121.04,120.97,121.0,4539.0,92.1679,92.206,92.1527,92.1755,4539.0
2017-11-10 12:40:00,121.0,121.03,120.97,120.98,5979.0,92.1755,92.1984,92.1527,92.1603,5979.0
2017-11-10 12:45:00,121.0,121.02,120.91,120.97,6628.0,92.1755,92.1908,92.107,92.1527,6628.0
2017-11-10 12:50:00,120.95,121.06,120.94,120.97,8776.0,92.1375,92.2212,92.1298,92.1527,8776.0
2017-11-10 12:55:00,120.97,121.0,120.87,120.9,8611.0,92.1527,92.1755,92.0765,92.0994,8611.0
2017-11-10 13:00:00,120.9,120.95,120.88,120.94,4007.0,92.0994,92.1375,92.0841,92.1298,4007.0
2017-11-10 13:05:00,120.93,120.96,120.88,120.96,7757.0,92.1222,92.1451,92.0841,92.1451,7757.0
2017-11-10 13:10:00,120.97,121.06,120.89,121.0,18347.0,92.1527,92.2212,92.0917,92.1755,18347.0
2017-11-10 13:15:00,121.0,121.02,120.88,120.89,11343.0,92.1755,92.1908,92.0841,92.0917,11343.0
2017-11-10 13:20:00,120.88,120.93,120.77,120.88,20563.0,92.0841,92.1222,92.0003,92.0841,20563.0
2017-11-10 13:25:00,120.87,120.89,120.81,120.81,8322.0,92.0765,92.0917,92.0308,92.0308,8322.0
2017-11-10 13:30:00,120.81,120.82,120.75,120.8,5112.0,92.0308,92.0384,91.9851,92.0232,5112.0
2017-11-10 13:35:00,120.83,120.84,120.78,120.82,7418.0,92.046,92.0537,92.008,92.0384,7418.0
2017-11-10 13:40:00,120.81,120.83,120.7,120.72,8800.0,92.0308,92.046,91.947,91.9622,8800.0
2017-11-10 13:45:00,120.72,120.74,120.62,120.66,5798.0,91.9622,91.9775,91.8861,91.9165,5798.0
2017-11-10 13:50:00,120.64,120.69,120.63,120.69,4318.0,91.9013,91.9394,91.8937,91.9394,4318.0
2017-11-10 13:55:00,120.68,120.7,120.64,120.67,4100.0,91.9318,91.947,91.9013,91.9242,4100.0
2017-11-10 14:00:00,120.69,120.71,120.52,120.52,16331.0,91.9394,91.9546,91.8099,91.8099,16331.0
2017-11-10 14:05:00,120.53,120.56,120.5,120.51,20577.0,91.8175,91.8404,91.7947,91.8023,20577.0
2017-11-10 14:10:00,120.56,120.62,120.48,120.57,24078.0,91.8404,91.8861,91.7794,91.848,24078.0
2017-11-10 14:15:00,120.57,120.69,120.54,120.63,30007.0,91.848,91.9394,91.8251,91.8937,30007.0
2017-11-10 14:20:00,120.65,120.72,120.63,120.63,9243.0,91.9089,91.9622,91.8937,91.8937,9243.0
2017-11-10 14:25:00,120.66,120.69,120.56,120.67,8099.0,91.9165,91.9394,91.8404,91.9242,8099.0
2017-11-10 14:30:00,120.69,120.83,120.68,120.75,15047.0,91.9394,92.046,91.9318,91.9851,15047.0
2017-11-10 14:35:00,120.73,120.77,120.64,120.71,11134.0,91.9699,92.0003,91.9013,91.9546,11134.0
2017-11-10 14:40:00,120.74,120.78,120.73,120.75,7966.0,91.9775,92.008,91.9699,91.9851,7966.0
2017-11-10 14:45:00,120.76,120.78,120.73,120.78,7729.0,91.9927,92.008,91.9699,92.008,7729.0
2017-11-10 14:50:00,120.8,120.8,120.67,120.75,9210.0,92.0232,92.0232,91.9242,91.9851,9210.0
2017-11-10 14:55:00,120.77,121.04,120.75,120.96,12506.0,92.0003,92.206,91.9851,92.1451,12506.0
2017-11-10 15:00:00,120.97,121.13,120.96,121.05,9147.0,92.1527,92.2746,92.1451,92.2136,9147.0
2017-11-10 15:05:00,121.05,121.09,120.95,120.95,7237.0,92.2136,92.2441,92.1375,92.1375,7237.0
2017-11-10 15:10:00,120.96,121.0,120.93,121.0,8340.0,92.1451,92.1755,92.1222,92.1755,8340.0
2017-11-10 15:15:00,121.03,121.03,120.83,120.83,6079.0,92.1984,92.1984,92.046,92.046,6079.0
2017-11-10 15:20:00,120.85,120.86,120.81,120.84,5397.0,92.0613,92.0689,92.0308,92.0537,5397.0
2017-11-10 15:25:00,120.85,120.94,120.85,120.91,4600.0,92.0613,92.1298,92.0613,92.107,4600.0
2017-11-10 15:30:00,120.92,120.94,120.88,120.9,7700.0,92.1146,92.1298,92.0841,92.0994,7700.0
2017-11-10 15:35:00,120.9,121.01,120.9,120.98,9481.0,92.0994,92.1832,92.0994,92.1603,9481.0
2017-11-10 15:40:00,120.99,121.02,120.93,120.93,8680.0,92.1679,92.1908,92.1222,92.1222,8680.0
2017-11-10 15:45:00,120.92,120.99,120.87,120.97,12135.0,92.1146,92.1679,92.0765,92.1527,12135.0
2017-11-10 15:50:00,120.98,121.0,120.94,120.95,14347.0,92.1603,92.1755,92.1298,92.1375,14347.0
2017-11-10 15:55:00,120.95,120.99,120.8,120.86,49905.0,92.1375,92.1679,92.0232,92.0689,49905.0
2017-11-13 09:30:00,121.21,121.21,120.92,121.06,18947.0,92.3355,92.3355,92.1146,92.2212,18947.0
2017-11-13 09:35:00,121.06,121.11,120.68,120.73,7927.0,92.2212,92.2593,91.9318,91.9699,7927.0
2017-11-13 09:40:00,120.8,121.0,120.78,120.88,5200.0,92.0232,92.1755,92.008,92.0841,5200.0
2017-11-13 09:45:00,121.01,121.03,120.8,120.84,7820.0,92.1832,92.1984,92.0232,92.0537,7820.0
2017-11-13 09:50:00,120.85,120.98,120.81,120.95,4587.0,92.0613,92.1603,92.0308,92.1375,4587.0
2017-11-13 09:55:00,120.86,120.87,120.71,120.71,5822.0,92.0689,92.0765,91.9546,91.9546,5822.0
2017-11-13 10:00:00,120.83,121.06,120.76,121.01,15995.0,92.046,92.2212,91.9927,92.1832,15995.0
2017-11-13 10:05:00,121.03,121.1,120.92,121.02,18387.0,92.1984,92.2517,92.1146,92.1908,18387.0
2017-11-13 10:10:00,121.02,121.08,120.9,120.9,22790.0,92.1908,92.2365,92.0994,92.0994,22790.0
2017-11-13 10:15:00,120.95,121.12,120.79,121.12,5664.0,92.1375,92.267,92.0156,92.267,5664.0
2017-11-13 10:20:00,121.08,121.67,121.08,121.67,11430.0,92.2365,92.6859,92.2365,92.6859,11430.0
2017-11-13 10:25:00,121.69,121.73,121.56,121.57,5982.0,92.7012,92.7316,92.6021,92.6098,5982.0
2017-11-13 10:30:00,121.55,121.55,121.42,121.45,11044.0,92.5945,92.5945,92.4955,92.5183,11044.0
2017-11-13 10:35:00,121.47,121.51,121.32,121.37,4479.0,92.5336,92.5641,92.4193,92.4574,4479.0
2017-11-13 10:40:00,121.38,121.38,120.99,121.04,17075.0,92.465,92.465,92.1679,92.206,17075.0
2017-11-13 10:45:00,121.12,121.18,121.0,121.06,9467.0,92.267,92.3127,92.1755,92.2212,9467.0
2017-11-13 10:50:00,121.11,121.13,120.86,120.91,7282.0,92.2593,92.2746,92.0689,92.107,7282.0
2017-11-13 10:55:00,120.92,121.44,120.91,121.44,10150.0,92.1146,92.5107,92.107,92.5107,10150.0
2017-11-13 11:00:00,121.48,121.61,121.48,121.55,6985.0,92.5412,92.6402,92.5412,92.5945,6985.0
2017-11-13 11:05:00,121.55,121.91,121.54,121.73,11992.0,92.5945,92.8688,92.5869,92.7316,11992.0
2017-11-13 11:10:00,121.82,121.98,121.75,121.95,2800.0,92.8002,92.9221,92.7469,92.8992,2800.0
2017-11-13 11:15:00,121.97,122.07,121.92,122.07,6316.0,92.9145,92.9906,92.8764,92.9906,6316.0
2017-11-13 11:20:00,121.97,122.2,121.97,122.15,6600.0,92.9145,93.0897,92.9145,93.0516,6600.0
2017-11-13 11:25:00,122.12,122.36,122.05,122.31,5248.0,93.0287,93.2116,92.9754,93.1735,5248.0
2017-11-13 11:30:00,122.31,122.36,122.21,122.28,4267.0,93.1735,93.2116,93.0973,93.1506,4267.0
2017-11-13 11:35:00,122.28,122.39,122.21,122.39,4300.0,93.1506,93.2344,93.0973,93.2344,4300.0
2017-11-13 11:40:00,122.38,122.38,122.3,122.38,2145.0,93.2268,93.2268,93.1659,93.2268,2145.0
2017-11-13 11:45:00,122.38,122.45,122.33,122.4,3899.0,93.2268,93.2801,93.1887,93.242,3899.0
2017-11-13 11:50:00,122.4,122.49,122.36,122.45,4668.0,93.242,93.3106,93.2116,93.2801,4668.0
2017-11-13 11:55:00,122.41,122.43,122.34,122.4,2050.0,93.2497,93.2649,93.1963,93.242,2050.0
2017-11-13 12:00:00,122.45,122.58,122.45,122.55,5944.0,93.2801,93.3792,93.2801,93.3563,5944.0
2017-11-13 12:05:00,122.53,122.59,122.48,122.5,4000.0,93.3411,93.3868,93.303,93.3182,4000.0
2017-11-13 12:10:00,122.52,122.58,122.51,122.58,2800.0,93.3334,93.3792,93.3258,93.3792,2800.0
2017-11-13 12:15:00,122.54,122.62,122.5,122.54,3645.0,93.3487,93.4096,93.3182,93.3487,3645.0
2017-11-13 12:20:00,122.57,122.71,122.5,122.71,6502.0,93.3715,93.4782,93.3182,93.4782,6502.0
2017-11-13 12:25:00,122.71,122.87,122.67,122.73,9637.0,93.4782,93.6001,93.4477,93.4934,9637.0
2017-11-13 12:30:00,122.7,122.75,122.7,122.74,1837.0,93.4706,93.5087,93.4706,93.501,1837.0
2017-11-13 12:35:00,122.74,122.75,122.52,122.57,4418.0,93.501,93.5087,93.3334,93.3715,4418.0
2017-11-13 12:40:00,122.57,122.57,122.51,122.53,900.0,93.3715,93.3715,93.3258,93.3411,900.0
2017-11-13 12:45:00,122.53,122.6,122.35,122.52,9495.0,93.3411,93.3944,93.2039,93.3334,9495.0
2017-11-13 12:50:00,122.56,122.63,122.55,122.58,3140.0,93.3639,93.4172,93.3563,93.3792,3140.0
2017-11-13 12:55:00,122.54,122.65,122.53,122.65,2100.0,93.3487,93.4325,93.3411,93.4325,2100.0
2017-11-13 13:00:00,122.61,122.77,122.61,122.69,4900.0,93.402,93.5239,93.402,93.463,4900.0
2017-11-13 13:05:00,122.75,122.83,122.74,122.79,3128.0,93.5087,93.5696,93.501,93.5391,3128.0
2017-11-13 13:10:00,122.84,123.02,122.84,123.02,6378.0,93.5772,93.7143,93.5772,93.7143,6378.0
2017-11-13 13:15:00,123.02,123.73,123.02,123.71,33020.0,93.7143,94.2552,93.7143,94.24,33020.0
2017-11-13 13:20:00,123.77,123.84,123.06,123.24,39345.0,94.2857,94.339,93.7448,93.8819,39345.0
2017-11-13 13:25:00,123.27,123.3,123.09,123.13,12550.0,93.9048,93.9276,93.7677,93.7981,12550.0
2017-11-13 13:30:00,123.13,123.18,122.76,122.76,9643.0,93.7981,93.8362,93.5163,93.5163,9643.0
2017-11-13 13:35:00,122.8,122.85,122.76,122.84,9167.0,93.5467,93.5848,93.5163,93.5772,9167.0
2017-11-13 13:40:00,122.83,122.85,122.65,122.83,6809.0,93.5696,93.5848,93.4325,93.5696,6809.0
2017-11-13 13:45:00,122.77,122.81,122.68,122.81,6286.0,93.5239,93.5544,93.4553,93.5544,6286.0
2017-11-13 13:50:00,122.84,123.16,122.83,123.16,9682.0,93.5772,93.821,93.5696,93.821,9682.0
2017-11-13 13:55:00,123.09,123.18,123.03,123.15,8300.0,93.7677,93.8362,93.722,93.8134,8300.0
2017-11-13 14:00:00,123.14,123.16,123.04,123.15,8514.0,93.8058,93.821,93.7296,93.8134,8514.0
2017-11-13 14:05:00,123.15,123.46,123.15,123.36,15838.0,93.8134,94.0495,93.8134,93.9733,15838.0
2017-11-13 14:10:00,123.34,123.48,123.33,123.37,12336.0,93.9581,94.0648,93.9505,93.981,12336.0
2017-11-13 14:15:00,123.33,123.43,123.25,123.32,14439.0,93.9505,94.0267,93.8896,93.9429,14439.0
2017-11-13 14:20:00,123.31,123.41,123.0,123.0,17402.0,93.9353,94.0114,93.6991,93.6991,17402.0
2017-11-13 14:25:00,123.0,123.15,123.0,123.15,2806.0,93.6991,93.8134,93.6991,93.8134,2806.0
2017-11-13 14:30:00,123.12,123.13,122.98,123.09,4576.0,93.7905,93.7981,93.6839,93.7677,4576.0
2017-11-13 14:35:00,123.09,123.13,122.79,122.83,6749.0,93.7677,93.7981,93.5391,93.5696,6749.0
2017-11-13 14:40:00,122.89,122.89,122.82,122.83,2200.0,93.6153,93.6153,93.562,93.5696,2200.0
2017-11-13 14:45:00,122.82,122.96,122.76,122.9,4934.0,93.562,93.6686,93.5163,93.6229,4934.0
2017-11-13 14:50:00,122.91,123.03,122.91,122.98,3825.0,93.6305,93.722,93.6305,93.6839,3825.0
2017-11-13 14:55:00,122.9,122.98,122.78,122.98,3786.0,93.6229,93.6839,93.5315,93.6839,3786.0
2017-11-13 15:00:00,122.95,122.96,122.83,122.83,7178.0,93.661,93.6686,93.5696,93.5696,7178.0
2017-11-13 15:05:00,122.79,122.79,122.65,122.7,8827.0,93.5391,93.5391,93.4325,93.4706,8827.0
2017-11-13 15:10:00,122.75,122.83,122.71,122.83,4327.0,93.5087,93.5696,93.4782,93.5696,4327.0
2017-11-13 15:15:00,122.83,122.97,122.82,122.93,6939.0,93.5696,93.6763,93.562,93.6458,6939.0
2017-11-13 15:20:00,122.93,122.94,122.9,122.91,3245.0,93.6458,93.6534,93.6229,93.6305,3245.0
2017-11-13 15:25:00,122.91,122.95,122.88,122.94,4749.0,93.6305,93.661,93.6077,93.6534,4749.0
2017-11-13 15:30:00,122.95,122.97,122.89,122.9,7601.0,93.661,93.6763,93.6153,93.6229,7601.0
2017-11-13 15:35:00,122.89,122.91,122.79,122.8,5530.0,93.6153,93.6305,93.5391,93.5467,5530.0
2017-11-13 15:40:00,122.79,122.81,122.75,122.77,11723.0,93.5391,93.5544,93.5087,93.5239,11723.0
2017-11-13 15:45:00,122.74,122.75,122.56,122.56,18288.0,93.501,93.5087,93.3639,93.3639,18288.0
2017-11-13 15:50:00,122.56,122.62,122.5,122.58,20879.0,93.3639,93.4096,93.3182,93.3792,20879.0
2017-11-13 15:55:00,122.57,122.72,122.46,122.7,49501.0,93.3715,93.4858,93.2877,93.4706,49501.0
2017-11-14 09:30:00,122.28,122.28,121.94,121.94,8070.0,93.1506,93.1506,92.8916,92.8916,8070.0
2017-11-14 09:35:00,122.1,122.49,121.66,122.49,11770.0,93.0135,93.3106,92.6783,93.3106,11770.0
2017-11-14 09:40:00,122.45,122.68,122.4,122.65,11200.0,93.2801,93.4553,93.242,93.4325,11200.0
2017-11-14 09:45:00,122.51,122.71,122.4,122.42,10317.0,93.3258,93.4782,93.242,93.2573,10317.0
2017-11-14 09:50:00,122.38,122.53,122.25,122.53,5112.0,93.2268,93.3411,93.1278,93.3411,5112.0
2017-11-14 09:55:00,122.45,122.53,122.3,122.52,10121.0,93.2801,93.3411,93.1659,93.3334,10121.0
2017-11-14 10:00:00,122.48,122.57,122.38,122.47,12385.0,93.303,93.3715,93.2268,93.2954,12385.0
2017-11-14 10:05:00,122.44,122.71,122.43,122.71,11724.0,93.2725,93.4782,93.2649,93.4782,11724.0
2017-11-14 10:10:00,122.65,122.81,122.65,122.77,6087.0,93.4325,93.5544,93.4325,93.5239,6087.0
2017-11-14 10:15:00,122.74,122.78,122.46,122.5,9651.0,93.501,93.5315,93.2877,93.3182,9651.0
2017-11-14 10:20:00,122.46,122.52,122.4,122.44,8279.0,93.2877,93.3334,93.242,93.2725,8279.0
2017-11-14 10:25:00,122.47,122.78,122.41,122.76,18720.0,93.2954,93.5315,93.2497,93.5163,18720.0
2017-11-14 10:30:00,122.75,122.92,122.67,122.82,30873.0,93.5087,93.6382,93.4477,93.562,30873.0
2017-11-14 10:35:00,122.84,122.9,122.7,122.88,8033.0,93.5772,93.6229,93.4706,93.6077,8033.0
2017-11-14 10:40:00,122.83,122.97,122.8,122.93,5932.0,93.5696,93.6763,93.5467,93.6458,5932.0
2017-11-14 10:45:00,122.98,123.03,122.88,122.89,11624.0,93.6839,93.722,93.6077,93.6153,11624.0
2017-11-14 10:50:00,122.87,122.91,122.7,122.76,6162.0,93.6001,93.6305,93.4706,93.5163,6162.0
2017-11-14 10:55:00,122.75,122.97,122.7,122.94,9846.0,93.5087,93.6763,93.4706,93.6534,9846.0
2017-11-14 11:00:00,122.94,123.11,122.93,122.96,3720.0,93.6534,93.7829,93.6458,93.6686,3720.0
2017-11-14 11:05:00,122.92,123.04,122.92,123.03,4504.0,93.6382,93.7296,93.6382,93.722,4504.0
2017-11-14 11:10:00,123.03,123.12,123.02,123.05,3882.0,93.722,93.7905,93.7143,93.7372,3882.0
2017-11-14 11:15:00,122.99,123.2,122.99,123.15,8701.0,93.6915,93.8515,93.6915,93.8134,8701.0
2017-11-14 11:20:00,123.09,123.19,123.02,123.19,3122.0,93.7677,93.8438,93.7143,93.8438,3122.0
2017-11-14 11:25:00,123.18,123.3,123.11,123.11,7348.0,93.8362,93.9276,93.7829,93.7829,7348.0
2017-11-14 11:30:00,123.14,123.18,123.07,123.11,2217.0,93.8058,93.8362,93.7524,93.7829,2217.0
2017-11-14 11:35:00,123.15,123.18,122.97,123.0,7461.0,93.8134,93.8362,93.6763,93.6991,7461.0
2017-11-14 11:40:00,123.04,123.31,123.04,123.26,11673.0,93.7296,93.9353,93.7296,93.8972,11673.0
2017-11-14 11:45:00,123.25,123.39,123.25,123.37,5384.0,93.8896,93.9962,93.8896,93.981,5384.0
2017-11-14 11:50:00,123.33,123.42,123.24,123.24,16910.0,93.9505,94.0191,93.8819,93.8819,16910.0
2017-11-14 11:55:00,123.23,123.24,123.09,123.18,10954.0,93.8743,93.8819,93.7677,93.8362,10954.0
2017-11-14 12:00:00,123.2,123.22,123.12,123.12,6743.0,93.8515,93.8667,93.7905,93.7905,6743.0
2017-11-14 12:05:00,123.03,123.09,122.88,122.9,3617.0,93.722,93.7677,93.6077,93.6229,3617.0
2017-11-14 12:10:00,122.9,122.98,122.86,122.93,3276.0,93.6229,93.6839,93.5925,93.6458,3276.0
2017-11-14 12:15:00,122.9,122.96,122.79,122.96,7532.0,93.6229,93.6686,93.5391,93.6686,7532.0
2017-11-14 12:20:00,122.91,123.08,122.91,123.04,4400.0,93.6305,93.76,93.6305,93.7296,4400.0
2017-11-14 12:25:00,123.01,123.06,122.98,123.0,4344.0,93.7067,93.7448,93.6839,93.6991,4344.0
2017-11-14 12:30:00,122.97,123.06,122.96,123.04,3245.0,93.6763,93.7448,93.6686,93.7296,3245.0
2017-11-14 12:35:00,123.01,123.09,123.0,123.04,2911.0,93.7067,93.7677,93.6991,93.7296,2911.0
2017-11-14 12:40:00,123.06,123.06,122.96,123.03,4294.0,93.7448,93.7448,93.6686,93.722,4294.0
2017-11-14 12:45:00,123.01,123.09,123.01,123.05,2689.0,93.7067,93.7677,93.7067,93.7372,2689.0
2017-11-14 12:50:00,123.06,123.06,122.92,122.97,4154.0,93.7448,93.7448,93.6382,93.6763,4154.0
2017-11-14 12:55:00,122.91,123.02,122.9,123.02,5950.0,93.6305,93.7143,93.6229,93.7143,5950.0
2017-11-14 13:00:00,123.03,123.03,122.85,122.94,12413.0,93.722,93.722,93.5848,93.6534,12413.0
2017-11-14 13:05:00,122.9,122.99,122.85,122.96,4502.0,93.6229,93.6915,93.5848,93.6686,4502.0
2017-11-14 13:10:00,122.9,122.91,122.81,122.87,5060.0,93.6229,93.6305,93.5544,93.6001,5060.0
2017-11-14 13:15:00,122.89,122.89,122.79,122.82,5500.0,93.6153,93.6153,93.5391,93.562,5500.0
2017-11-14 13:20:00,122.84,122.97,122.79,122.95,9010.0,93.5772,93.6763,93.5391,93.661,9010.0
2017-11-14 13:25:00,122.94,123.0,122.94,122.94,1812.0,93.6534,93.6991,93.6534,93.6534,1812.0
2017-11-14 13:30:00,122.96,123.0,122.95,122.97,3536.0,93.6686,93.6991,93.661,93.6763,3536.0
2017-11-14 13:35:00,122.97,123.05,122.96,123.03,7300.0,93.6763,93.7372,93.6686,93.722,7300.0
2017-11-14 13:40:00,123.04,123.08,123.02,123.08,4850.0,93.7296,93.76,93.7143,93.76,4850.0
2017-11-14 13:45:00,123.08,123.12,123.06,123.1,4122.0,93.76,93.7905,93.7448,93.7753,4122.0
2017-11-14 13:50:00,123.09,123.1,123.01,123.08,5112.0,93.7677,93.7753,93.7067,93.76,5112.0
2017-11-14 13:55:00,123.02,123.07,122.99,123.05,4400.0,93.7143,93.7524,93.6915,93.7372,4400.0
2017-11-14 14:00:00,123.05,123.07,123.0,123.03,4111.0,93.7372,93.7524,93.6991,93.722,4111.0
2017-11-14 14:05:00,123.06,123.1,122.99,123.06,7359.0,93.7448,93.7753,93.6915,93.7448,7359.0
2017-11-14 14:10:00,123.04,123.05,123.0,123.03,4202.0,93.7296,93.7372,93.6991,93.722,4202.0
2017-11-14 14:15:00,123.01,123.11,123.0,123.11,4700.0,93.7067,93.7829,93.6991,93.7829,4700.0
2017-11-14 14:20:00,123.12,123.12,122.92,122.92,8644.0,93.7905,93.7905,93.6382,93.6382,8644.0
2017-11-14 14:25:00,122.93,122.97,122.81,122.93,14544.0,93.6458,93.6763,93.5544,93.6458,14544.0
2017-11-14 14:30:00,122.92,123.09,122.91,123.09,9516.0,93.6382,93.7677,93.6305,93.7677,9516.0
2017-11-14 14:35:00,123.02,123.08,122.94,122.99,8340.0,93.7143,93.76,93.6534,93.6915,8340.0
2017-11-14 14:40:00,122.98,123.0,122.72,122.72,4654.0,93.6839,93.6991,93.4858,93.4858,4654.0
2017-11-14 14:45:00,122.77,122.78,122.61,122.66,9951.0,93.5239,93.5315,93.402,93.4401,9951.0
2017-11-14 14:50:00,122.65,122.66,122.55,122.6,4489.0,93.4325,93.4401,93.3563,93.3944,4489.0
2017-11-14 14:55:00,122.61,122.61,122.45,122.47,5595.0,93.402,93.402,93.2801,93.2954,5595.0
2017-11-14 15:00:00,122.47,122.48,122.32,122.32,8852.0,93.2954,93.303,93.1811,93.1811,8852.0
2017-11-14 15:05:00,122.35,122.4,122.33,122.38,9180.0,93.2039,93.242,93.1887,93.2268,9180.0
2017-11-14 15:10:00,122.38,122.54,122.38,122.54,8008.0,93.2268,93.3487,93.2268,93.3487,8008.0
2017-11-14 15:15:00,122.54,122.58,122.52,122.54,8562.0,93.3487,93.3792,93.3334,93.3487,8562.0
2017-11-14 15:20:00,122.54,122.62,122.54,122.55,5953.0,93.3487,93.4096,93.3487,93.3563,5953.0
2017-11-14 15:25:00,122.52,122.55,122.41,122.47,10084.0,93.3334,93.3563,93.2497,93.2954,10084.0
2017-11-14 15:30:00,122.46,122.67,122.46,122.56,13997.0,93.2877,93.4477,93.2877,93.3639,13997.0
2017-11-14 15:35:00,122.56,122.57,122.44,122.47,13395.0,93.3639,93.3715,93.2725,93.2954,13395.0
2017-11-14 15:40:00,122.47,122.55,122.45,122.49,16698.0,93.2954,93.3563,93.2801,93.3106,16698.0
2017-11-14 15:45:00,122.49,122.53,122.47,122.49,15539.0,93.3106,93.3411,93.2954,93.3106,15539.0
2017-11-14 15:50:00,122.5,122.73,122.49,122.73,27780.0,93.3182,93.4934,93.3106,93.4934,27780.0
2017-11-14 15:55:00,122.73,122.83,122.69,122.72,70015.0,93.4934,93.5696,93.463,93.4858,70015.0
2017-11-15 09:30:00,123.1,123.27,122.37,122.64,14062.0,93.7753,93.9048,93.2192,93.4249,14062.0
2017-11-15 09:35:00,122.59,122.67,122.22,122.22,7322.0,93.3868,93.4477,93.1049,93.1049,7322.0
2017-11-15 09:40:00,122.22,122.22,121.73,121.73,6200.0,93.1049,93.1049,92.7316,92.7316,6200.0
2017-11-15 09:45:00,121.73,121.77,121.18,121.19,8475.0,92.7316,92.7621,92.3127,92.3203,8475.0
2017-11-15 09:50:00,121.22,121.56,120.73,121.53,10004.0,92.3431,92.6021,91.9699,92.5793,10004.0
2017-11-15 09:55:00,121.57,121.58,121.25,121.54,2585.0,92.6098,92.6174,92.366,92.5869,2585.0
2017-11-15 10:00:00,121.56,121.68,121.13,121.32,7487.0,92.6021,92.6936,92.2746,92.4193,7487.0
2017-11-15 10:05:00,121.32,121.43,121.2,121.27,3375.0,92.4193,92.5031,92.3279,92.3812,3375.0
2017-11-15 10:10:00,121.34,121.51,121.34,121.44,2864.0,92.4345,92.5641,92.4345,92.5107,2864.0
2017-11-15 10:15:00,121.44,121.51,121.27,121.32,3041.0,92.5107,92.5641,92.3812,92.4193,3041.0
2017-11-15 10:20:00,121.27,121.48,121.22,121.48,3035.0,92.3812,92.5412,92.3431,92.5412,3035.0
2017-11-15 10:25:00,121.52,121.85,121.52,121.85,5707.0,92.5717,92.8231,92.5717,92.8231,5707.0
2017-11-15 10:30:00,121.84,121.84,121.31,121.4,4189.0,92.8154,92.8154,92.4117,92.4803,4189.0
2017-11-15 10:35:00,121.4,121.43,121.27,121.39,4129.0,92.4803,92.5031,92.3812,92.4726,4129.0
2017-11-15 10:40:00,121.41,121.42,121.23,121.23,1200.0,92.4879,92.4955,92.3508,92.3508,1200.0
2017-11-15 10:45:00,121.21,121.28,121.16,121.26,3208.0,92.3355,92.3888,92.2974,92.3736,3208.0
2017-11-15 10:50:00,121.23,121.23,121.07,121.07,3915.0,92.3508,92.3508,92.2289,92.2289,3915.0
2017-11-15 10:55:00,121.05,121.08,120.95,121.07,5270.0,92.2136,92.2365,92.1375,92.2289,5270.0
2017-11-15 11:00:00,121.04,121.13,121.04,121.12,2000.0,92.206,92.2746,92.206,92.267,2000.0
2017-11-15 11:05:00,121.15,121.15,120.79,120.79,3095.0,92.2898,92.2898,92.0156,92.0156,3095.0
2017-11-15 11:10:00,120.79,120.93,120.78,120.92,5300.0,92.0156,92.1222,92.008,92.1146,5300.0
2017-11-15 11:15:00,120.96,120.97,120.84,120.91,4758.0,92.1451,92.1527,92.0537,92.107,4758.0
2017-11-15 11:20:00,120.95,121.02,120.83,120.89,9409.0,92.1375,92.1908,92.046,92.0917,9409.0
2017-11-15 11:25:00,120.87,120.87,120.73,120.75,8655.0,92.0765,92.0765,91.9699,91.9851,8655.0
2017-11-15 11:30:00,120.8,121.03,120.75,120.89,4200.0,92.0232,92.1984,91.9851,92.0917,4200.0
2017-11-15 11:35:00,120.84,120.86,120.73,120.73,2716.0,92.0537,92.0689,91.9699,91.9699,2716.0
2017-11-15 11:40:00,120.73,120.88,120.73,120.81,6304.0,91.9699,92.0841,91.9699,92.0308,6304.0
2017-11-15 11:45:00,120.84,120.87,120.77,120.83,2715.0,92.0537,92.0765,92.0003,92.046,2715.0
2017-11-15 11:50:00,120.77,120.84,120.72,120.8,5245.0,92.0003,92.0537,91.9622,92.0232,5245.0
2017-11-15 11:55:00,120.8,120.89,120.79,120.87,1800.0,92.0232,92.0917,92.0156,92.0765,1800.0
2017-11-15 12:00:00,120.88,120.89,120.78,120.83,1763.0,92.0841,92.0917,92.008,92.046,1763.0
2017-11-15 12:05:00,120.82,120.83,120.75,120.8,3700.0,92.0384,92.046,91.9851,92.0232,3700.0
2017-11-15 12:10:00,120.85,120.86,120.76,120.85,2615.0,92.0613,92.0689,91.9927,92.0613,2615.0
2017-11-15 12:15:00,120.88,120.92,120.88,120.89,2593.0,92.0841,92.1146,92.0841,92.0917,2593.0
2017-11-15 12:20:00,120.88,120.91,120.76,120.76,1100.0,92.0841,92.107,91.9927,91.9927,1100.0
2017-11-15 12:25:00,120.75,120.76,120.64,120.7,4222.0,91.9851,91.9927,91.9013,91.947,4222.0
2017-11-15 12:30:00,120.71,120.73,120.68,120.69,1100.0,91.9546,91.9699,91.9318,91.9394,1100.0
2017-11-15 12:35:00,120.69,120.73,120.66,120.71,2156.0,91.9394,91.9699,91.9165,91.9546,2156.0
2017-11-15 12:40:00,120.71,120.71,120.64,120.64,1338.0,91.9546,91.9546,91.9013,91.9013,1338.0
2017-11-15 12:45:00,120.65,120.66,120.61,120.66,2063.0,91.9089,91.9165,91.8784,91.9165,2063.0
2017-11-15 12:50:00,120.64,120.68,120.63,120.63,1920.0,91.9013,91.9318,91.8937,91.8937,1920.0
2017-11-15 12:55:00,120.65,120.67,120.62,120.62,1327.0,91.9089,91.9242,91.8861,91.8861,1327.0
2017-11-15 13:00:00,120.62,120.68,120.57,120.57,2700.0,91.8861,91.9318,91.848,91.848,2700.0
2017-11-15 13:05:00,120.54,120.54,120.41,120.42,3328.0,91.8251,91.8251,91.7261,91.7337,3328.0
2017-11-15 13:10:00,120.44,120.52,120.44,120.49,4423.0,91.7489,91.8099,91.7489,91.787,4423.0
2017-11-15 13:15:00,120.49,120.49,120.41,120.45,6262.0,91.787,91.787,91.7261,91.7566,6262.0
2017-11-15 13:20:00,120.46,120.48,120.44,120.44,1218.0,91.7642,91.7794,91.7489,91.7489,1218.0
2017-11-15 13:25:00,120.43,120.43,120.31,120.32,3000.0,91.7413,91.7413,91.6499,91.6575,3000.0
2017-11-15 13:30:00,120.32,120.39,120.32,120.36,1899.0,91.6575,91.7109,91.6575,91.688,1899.0
2017-11-15 13:35:00,120.34,120.39,120.33,120.33,3002.0,91.6728,91.7109,91.6651,91.6651,3002.0
2017-11-15 13:40:00,120.32,120.39,120.31,120.36,5417.0,91.6575,91.7109,91.6499,91.688,5417.0
2017-11-15 13:45:00,120.4,120.66,120.4,120.63,5434.0,91.7185,91.9165,91.7185,91.8937,5434.0
2017-11-15 13:50:00,120.58,120.73,120.58,120.66,6315.0,91.8556,91.9699,91.8556,91.9165,6315.0
2017-11-15 13:55:00,120.65,120.72,120.63,120.63,3400.0,91.9089,91.9622,91.8937,91.8937,3400.0
2017-11-15 14:00:00,120.66,120.67,120.51,120.51,6319.0,91.9165,91.9242,91.8023,91.8023,6319.0
2017-11-15 14:05:00,120.53,120.62,120.51,120.61,5328.0,91.8175,91.8861,91.8023,91.8784,5328.0
2017-11-15 14:10:00,120.6,120.65,120.55,120.63,3058.0,91.8708,91.9089,91.8327,91.8937,3058.0
2017-11-15 14:15:00,120.62,120.63,120.54,120.54,4705.0,91.8861,91.8937,91.8251,91.8251,4705.0
2017-11-15 14:20:00,120.54,120.54,120.38,120.39,4500.0,91.8251,91.8251,91.7032,91.7109,4500.0
2017-11-15 14:25:00,120.44,120.49,120.34,120.45,3209.0,91.7489,91.787,91.6728,91.7566,3209.0
2017-11-15 14:30:00,120.45,120.46,120.37,120.46,5638.0,91.7566,91.7642,91.6956,91.7642,5638.0
2017-11-15 14:35:00,120.43,120.45,120.39,120.42,4517.0,91.7413,91.7566,91.7109,91.7337,4517.0
2017-11-15 14:40:00,120.4,120.61,120.4,120.61,5621.0,91.7185,91.8784,91.7185,91.8784,5621.0
2017-11-15 14:45:00,120.61,120.61,120.45,120.48,3648.0,91.8784,91.8784,91.7566,91.7794,3648.0
2017-11-15 14:50:00,120.47,120.59,120.47,120.56,5064.0,91.7718,91.8632,91.7718,91.8404,5064.0
2017-11-15 14:55:00,120.54,120.61,120.51,120.52,5107.0,91.8251,91.8784,91.8023,91.8099,5107.0
2017-11-15 15:00:00,120.52,120.57,120.49,120.51,6729.0,91.8099,91.848,91.787,91.8023,6729.0
2017-11-15 15:05:00,120.48,120.56,120.48,120.51,4938.0,91.7794,91.8404,91.7794,91.8023,4938.0
2017-11-15 15:10:00,120.52,120.6,120.52,120.6,4828.0,91.8099,91.8708,91.8099,91.8708,4828.0
2017-11-15 15:15:00,120.58,120.67,120.55,120.66,6500.0,91.8556,91.9242,91.8327,91.9165,6500.0
2017-11-15 15:20:00,120.65,120.68,120.56,120.6,6824.0,91.9089,91.9318,91.8404,91.8708,6824.0
2017-11-15 15:25:00,120.59,120.6,120.44,120.5,6443.0,91.8632,91.8708,91.7489,91.7947,6443.0
2017-11-15 15:30:00,120.48,120.53,120.47,120.49,9540.0,91.7794,91.8175,91.7718,91.787,9540.0
2017-11-15 15:35:00,120.48,120.49,120.3,120.3,10034.0,91.7794,91.787,91.6423,91.6423,10034.0
2017-11-15 15:40:00,120.29,120.3,120.11,120.12,9961.0,91.6347,91.6423,91.4976,91.5052,9961.0
2017-11-15 15:45:00,120.13,120.24,120.13,120.23,13144.0,91.5128,91.5966,91.5128,91.589,13144.0
2017-11-15 15:50:00,120.21,120.21,120.1,120.1,19931.0,91.5737,91.5737,91.4899,91.4899,19931.0
2017-11-15 15:55:00,120.1,120.2,120.05,120.15,38919.0,91.4899,91.5661,91.4518,91.528,38919.0
2017-11-16 09:30:00,120.17,120.33,119.82,119.85,18724.0,91.5433,91.6651,91.2766,91.2995,18724.0
2017-11-16 09:35:00,119.84,119.95,119.61,119.77,24442.0,91.2919,91.3757,91.1167,91.2386,24442.0
2017-11-16 09:40:00,119.8,120.05,119.8,120.05,11443.0,91.2614,91.4518,91.2614,91.4518,11443.0
2017-11-16 09:45:00,120.01,120.1,119.65,119.69,11692.0,91.4214,91.4899,91.1471,91.1776,11692.0
2017-11-16 09:50:00,119.89,120.32,119.82,120.32,5250.0,91.33,91.6575,91.2766,91.6575,5250.0
2017-11-16 09:55:00,120.33,120.35,120.2,120.2,2300.0,91.6651,91.6804,91.5661,91.5661,2300.0
2017-11-16 10:00:00,120.19,120.19,119.9,119.94,10787.0,91.5585,91.5585,91.3376,91.3681,10787.0
2017-11-16 10:05:00,120.0,120.03,119.8,119.86,20363.0,91.4138,91.4366,91.2614,91.3071,20363.0
2017-11-16 10:10:00,119.84,119.92,119.82,119.89,5530.0,91.2919,91.3528,91.2766,91.33,5530.0
2017-11-16 10:15:00,119.92,119.95,119.78,119.87,10464.0,91.3528,91.3757,91.2462,91.3147,10464.0
2017-11-16 10:20:00,119.92,119.94,119.74,119.77,7900.0,91.3528,91.3681,91.2157,91.2386,7900.0
2017-11-16 10:25:00,119.77,119.9,119.74,119.74,8560.0,91.2386,91.3376,91.2157,91.2157,8560.0
2017-11-16 10:30:00,119.74,119.95,119.63,119.81,20285.0,91.2157,91.3757,91.1319,91.269,20285.0
2017-11-16 10:35:00,119.88,119.98,119.83,119.87,9799.0,91.3223,91.3985,91.2843,91.3147,9799.0
2017-11-16 10:40:00,119.89,120.21,119.87,120.05,7619.0,91.33,91.5737,91.3147,91.4518,7619.0
2017-11-16 10:45:00,120.09,120.11,119.95,120.1,31443.0,91.4823,91.4976,91.3757,91.4899,31443.0
2017-11-16 10:50:00,120.14,120.21,120.0,120.1,10113.0,91.5204,91.5737,91.4138,91.4899,10113.0
2017-11-16 10:55:00,120.16,120.35,120.16,120.2,10210.0,91.5356,91.6804,91.5356,91.5661,10210.0
2017-11-16 11:00:00,120.21,120.52,120.16,120.4,22442.0,91.5737,91.8099,91.5356,91.7185,22442.0
2017-11-16 11:05:00,120.41,120.83,120.33,120.69,19461.0,91.7261,92.046,91.6651,91.9394,19461.0
2017-11-16 11:10:00,120.7,120.94,120.7,120.94,8970.0,91.947,92.1298,91.947,92.1298,8970.0
2017-11-16 11:15:00,120.94,120.95,120.65,120.78,7300.0,92.1298,92.1375,91.9089,92.008,7300.0
2017-11-16 11:20:00,120.71,120.75,120.45,120.58,7953.0,91.9546,91.9851,91.7566,91.8556,7953.0
2017-11-16 11:25:00,120.59,120.66,120.5,120.6,5231.0,91.8632,91.9165,91.7947,91.8708,5231.0
2017-11-16 11:30:00,120.65,120.75,120.62,120.65,4709.0,91.9089,91.9851,91.8861,91.9089,4709.0
2017-11-16 11:35:00,120.66,120.67,120.5,120.5,3784.0,91.9165,91.9242,91.7947,91.7947,3784.0
2017-11-16 11:40:00,120.49,120.61,120.49,120.6,4124.0,91.787,91.8784,91.787,91.8708,4124.0
2017-11-16 11:45:00,120.55,120.66,120.53,120.56,4564.0,91.8327,91.9165,91.8175,91.8404,4564.0
2017-11-16 11:50:00,120.56,120.67,120.54,120.56,3930.0,91.8404,91.9242,91.8251,91.8404,3930.0
2017-11-16 11:55:00,120.6,120.64,120.5,120.64,6024.0,91.8708,91.9013,91.7947,91.9013,6024.0
2017-11-16 12:00:00,120.64,120.67,120.62,120.67,1935.0,91.9013,91.9242,91.8861,91.9242,1935.0
2017-11-16 12:05:00,120.7,120.73,120.64,120.64,5386.0,91.947,91.9699,91.9013,91.9013,5386.0
2017-11-16 12:10:00,120.69,120.69,120.55,120.59,3100.0,91.9394,91.9394,91.8327,91.8632,3100.0
2017-11-16 12:15:00,120.59,120.66,120.59,120.62,2244.0,91.8632,91.9165,91.8632,91.8861,2244.0
2017-11-16 12:20:00,120.62,120.64,120.55,120.56,5427.0,91.8861,91.9013,91.8327,91.8404,5427.0
2017-11-16 12:25:00,120.53,120.62,120.51,120.59,5101.0,91.8175,91.8861,91.8023,91.8632,5101.0
2017-11-16 12:30:00,120.62,120.74,120.58,120.71,3402.0,91.8861,91.9775,91.8556,91.9546,3402.0
2017-11-16 12:35:00,120.73,120.76,120.7,120.76,3814.0,91.9699,91.9927,91.947,91.9927,3814.0
2017-11-16 12:40:00,120.77,120.85,120.76,120.83,3626.0,92.0003,92.0613,91.9927,92.046,3626.0
2017-11-16 12:45:00,120.82,120.92,120.82,120.86,2050.0,92.0384,92.1146,92.0384,92.0689,2050.0
2017-11-16 12:50:00,120.85,120.87,120.68,120.72,6730.0,92.0613,92.0765,91.9318,91.9622,6730.0
2017-11-16 12:55:00,120.74,120.81,120.63,120.69,4410.0,91.9775,92.0308,91.8937,91.9394,4410.0
2017-11-16 13:00:00,120.69,120.83,120.68,120.75,2510.0,91.9394,92.046,91.9318,91.9851,2510.0
2017-11-16 13:05:00,120.73,120.87,120.73,120.83,4001.0,91.9699,92.0765,91.9699,92.046,4001.0
2017-11-16 13:10:00,120.81,120.81,120.66,120.74,3443.0,92.0308,92.0308,91.9165,91.9775,3443.0
2017-11-16 13:15:00,120.77,120.8,120.76,120.78,2200.0,92.0003,92.0232,91.9927,92.008,2200.0
2017-11-16 13:20:00,120.78,120.81,120.77,120.81,2438.0,92.008,92.0308,92.0003,92.0308,2438.0
2017-11-16 13:25:00,120.85,120.88,120.78,120.88,4831.0,92.0613,92.0841,92.008,92.0841,4831.0
2017-11-16 13:30:00,120.86,120.91,120.85,120.91,1703.0,92.0689,92.107,92.0613,92.107,1703.0
2017-11-16 13:35:00,120.89,120.9,120.85,120.86,2500.0,92.0917,92.0994,92.0613,92.0689,2500.0
2017-11-16 13:40:00,120.85,120.92,120.85,120.88,2757.0,92.0613,92.1146,92.0613,92.0841,2757.0
2017-11-16 13:45:00,120.88,120.93,120.88,120.9,3870.0,92.0841,92.1222,92.0841,92.0994,3870.0
2017-11-16 13:50:00,120.92,120.95,120.9,120.9,4866.0,92.1146,92.1375,92.0994,92.0994,4866.0
2017-11-16 13:55:00,120.92,120.96,120.9,120.96,3000.0,92.1146,92.1451,92.0994,92.1451,3000.0
2017-11-16 14:00:00,120.91,120.96,120.9,120.94,3487.0,92.107,92.1451,92.0994,92.1298,3487.0
2017-11-16 14:05:00,120.93,121.06,120.91,121.06,5206.0,92.1222,92.2212,92.107,92.2212,5206.0
2017-11-16 14:10:00,121.07,121.08,121.01,121.07,3706.0,92.2289,92.2365,92.1832,92.2289,3706.0
2017-11-16 14:15:00,121.1,121.1,121.01,121.01,3309.0,92.2517,92.2517,92.1832,92.1832,3309.0
2017-11-16 14:20:00,121.01,121.01,120.93,120.98,1916.0,92.1832,92.1832,92.1222,92.1603,1916.0
2017-11-16 14:25:00,120.96,120.96,120.84,120.84,2983.0,92.1451,92.1451,92.0537,92.0537,2983.0
2017-11-16 14:30:00,120.84,120.95,120.84,120.95,4187.0,92.0537,92.1375,92.0537,92.1375,4187.0
2017-11-16 14:35:00,120.93,121.25,120.1,120.92,192077.0,92.1222,92.366,91.4899,92.1146,192077.0
2017-11-16 14:40:00,120.92,120.98,120.84,120.85,7940.0,92.1146,92.1603,92.0537,92.0613,7940.0
2017-11-16 14:45:00,120.88,120.88,120.73,120.79,6522.0,92.0841,92.0841,91.9699,92.0156,6522.0
2017-11-16 14:50:00,120.79,120.79,120.56,120.59,3779.0,92.0156,92.0156,91.8404,91.8632,3779.0
2017-11-16 14:55:00,120.58,120.59,120.53,120.55,12176.0,91.8556,91.8632,91.8175,91.8327,12176.0
2017-11-16 15:00:00,120.55,120.67,120.53,120.63,27088.0,91.8327,91.9242,91.8175,91.8937,27088.0
2017-11-16 15:05:00,120.63,120.67,120.58,120.61,13743.0,91.8937,91.9242,91.8556,91.8784,13743.0
2017-11-16 15:10:00,120.61,120.72,120.55,120.7,13716.0,91.8784,91.9622,91.8327,91.947,13716.0
2017-11-16 15:15:00,120.72,120.72,120.6,120.63,7823.0,91.9622,91.9622,91.8708,91.8937,7823.0
2017-11-16 15:20:00,120.62,120.67,120.58,120.63,8384.0,91.8861,91.9242,91.8556,91.8937,8384.0
2017-11-16 15:25:00,120.62,120.63,120.58,120.59,10543.0,91.8861,91.8937,91.8556,91.8632,10543.0
2017-11-16 15:30:00,120.59,120.61,120.53,120.59,19269.0,91.8632,91.8784,91.8175,91.8632,19269.0
2017-11-16 15:35:00,120.59,120.64,120.57,120.59,37604.0,91.8632,91.9013,91.848,91.8632,37604.0
2017-11-16 15:40:00,120.59,120.65,120.56,120.63,23281.0,91.8632,91.9089,91.8404,91.8937,23281.0
2017-11-16 15:45:00,120.62,120.68,120.54,120.54,26301.0,91.8861,91.9318,91.8251,91.8251,26301.0
2017-11-16 15:50:00,120.54,120.61,120.38,120.4,51338.0,91.8251,91.8784,91.7032,91.7185,51338.0
2017-11-16 15:55:00,120.4,120.43,120.09,120.28,162872.0,91.7185,91.7413,91.4823,91.6271,162872.0
2017-11-17 09:30:00,119.75,120.0,119.51,119.77,34516.0,91.2233,91.4138,91.0405,91.2386,34516.0
2017-11-17 09:35:00,119.6,119.6,119.21,119.39,7431.0,91.109,91.109,90.812,90.9491,7431.0
2017-11-17 09:40:00,119.39,119.41,119.17,119.3,2769.0,90.9491,90.9643,90.7815,90.8805,2769.0
2017-11-17 09:45:00,119.21,119.37,119.03,119.06,5417.0,90.812,90.9338,90.6748,90.6977,5417.0
2017-11-17 09:50:00,119.03,119.06,118.73,118.73,5045.0,90.6748,90.6977,90.4463,90.4463,5045.0
2017-11-17 09:55:00,118.78,118.98,118.7,118.98,6403.0,90.4844,90.6367,90.4234,90.6367,6403.0
2017-11-17 10:00:00,118.93,119.0,118.81,118.87,4813.0,90.5987,90.652,90.5072,90.5529,4813.0
2017-11-17 10:05:00,118.83,118.85,118.63,118.85,7067.0,90.5225,90.5377,90.3701,90.5377,7067.0
2017-11-17 10:10:00,118.87,118.94,118.77,118.8,3835.0,90.5529,90.6063,90.4768,90.4996,3835.0
2017-11-17 10:15:00,118.78,118.82,118.6,118.62,3061.0,90.4844,90.5149,90.3473,90.3625,3061.0
2017-11-17 10:20:00,118.66,118.71,118.56,118.56,4136.0,90.393,90.4311,90.3168,90.3168,4136.0
2017-11-17 10:25:00,118.49,118.5,118.27,118.38,7829.0,90.2635,90.2711,90.0959,90.1797,7829.0
2017-11-17 10:30:00,118.38,118.66,118.38,118.66,2529.0,90.1797,90.393,90.1797,90.393,2529.0
2017-11-17 10:35:00,118.65,118.69,118.47,118.47,3135.0,90.3854,90.4158,90.2482,90.2482,3135.0
2017-11-17 10:40:00,118.44,118.56,118.38,118.56,2100.0,90.2254,90.3168,90.1797,90.3168,2100.0
2017-11-17 10:45:00,118.54,118.57,118.46,118.49,2700.0,90.3016,90.3244,90.2406,90.2635,2700.0
2017-11-17 10:50:00,118.48,118.5,118.38,118.45,15820.0,90.2559,90.2711,90.1797,90.233,15820.0
2017-11-17 10:55:00,118.45,118.45,118.22,118.38,14374.0,90.233,90.233,90.0578,90.1797,14374.0
2017-11-17 11:00:00,118.41,118.51,118.36,118.45,4099.0,90.2025,90.2787,90.1644,90.233,4099.0
2017-11-17 11:05:00,118.41,118.43,118.33,118.34,3757.0,90.2025,90.2178,90.1416,90.1492,3757.0
2017-11-17 11:10:00,118.34,118.37,118.27,118.28,9602.0,90.1492,90.1721,90.0959,90.1035,9602.0
2017-11-17 11:15:00,118.29,118.45,118.24,118.28,15698.0,90.1111,90.233,90.073,90.1035,15698.0
2017-11-17 11:20:00,118.3,118.35,118.26,118.31,3015.0,90.1187,90.1568,90.0883,90.1264,3015.0
2017-11-17 11:25:00,118.28,118.28,118.18,118.18,4200.0,90.1035,90.1035,90.0273,90.0273,4200.0
2017-11-17 11:30:00,118.21,118.24,118.16,118.17,6760.0,90.0502,90.073,90.0121,90.0197,6760.0
2017-11-17 11:35:00,118.15,118.3,118.13,118.29,5366.0,90.0045,90.1187,89.9892,90.1111,5366.0
2017-11-17 11:40:00,118.3,118.43,118.29,118.37,7374.0,90.1187,90.2178,90.1111,90.1721,7374.0
2017-11-17 11:45:00,118.37,118.47,118.37,118.42,4766.0,90.1721,90.2482,90.1721,90.2101,4766.0
2017-11-17 11:50:00,118.46,118.57,118.42,118.56,5532.0,90.2406,90.3244,90.2101,90.3168,5532.0
2017-11-17 11:55:00,118.53,118.53,118.49,118.49,2200.0,90.2939,90.2939,90.2635,90.2635,2200.0
2017-11-17 12:00:00,118.48,118.62,118.47,118.53,5141.0,90.2559,90.3625,90.2482,90.2939,5141.0
2017-11-17 12:05:00,118.51,118.53,118.51,118.53,400.0,90.2787,90.2939,90.2787,90.2939,400.0
2017-11-17 12:10:00,118.54,118.6,118.44,118.46,4450.0,90.3016,90.3473,90.2254,90.2406,4450.0
2017-11-17 12:15:00,118.49,118.59,118.48,118.57,6112.0,90.2635,90.3396,90.2559,90.3244,6112.0
2017-11-17 12:20:00,118.6,118.6,118.5,118.5,1734.0,90.3473,90.3473,90.2711,90.2711,1734.0
2017-11-17 12:25:00,118.47,118.53,118.43,118.44,3683.0,90.2482,90.2939,90.2178,90.2254,3683.0
2017-11-17 12:30:00,118.44,118.44,118.34,118.38,6880.0,90.2254,90.2254,90.1492,90.1797,6880.0
2017-11-17 12:35:00,118.42,118.48,118.42,118.47,2067.0,90.2101,90.2559,90.2101,90.2482,2067.0
2017-11-17 12:40:00,118.48,118.49,118.42,118.45,4133.0,90.2559,90.2635,90.2101,90.233,4133.0
2017-11-17 12:45:00,118.45,118.45,118.38,118.42,1074.0,90.233,90.233,90.1797,90.2101,1074.0
2017-11-17 12:50:00,118.44,118.44,118.3,118.3,2340.0,90.2254,90.2254,90.1187,90.1187,2340.0
2017-11-17 12:55:00,118.29,118.3,118.19,118.2,3903.0,90.1111,90.1187,90.0349,90.0426,3903.0
2017-11-17 13:00:00,118.21,118.28,118.21,118.22,3799.0,90.0502,90.1035,90.0502,90.0578,3799.0
2017-11-17 13:05:00,118.23,118.23,118.1,118.13,5527.0,90.0654,90.0654,89.9664,89.9892,5527.0
2017-11-17 13:10:00,118.15,118.17,118.13,118.17,1748.0,90.0045,90.0197,89.9892,90.0197,1748.0
2017-11-17 13:15:00,118.15,118.15,118.09,118.11,4000.0,90.0045,90.0045,89.9588,89.974,4000.0
2017-11-17 13:20:00,118.1,118.12,118.05,118.05,1118.0,89.9664,89.9816,89.9283,89.9283,1118.0
2017-11-17 13:25:00,118.08,118.12,117.98,117.99,10624.0,89.9511,89.9816,89.875,89.8826,10624.0
2017-11-17 13:30:00,117.98,117.98,117.88,117.88,9240.0,89.875,89.875,89.7988,89.7988,9240.0
2017-11-17 13:35:00,117.91,117.93,117.87,117.9,4331.0,89.8216,89.8369,89.7912,89.814,4331.0
2017-11-17 13:40:00,117.9,117.91,117.84,117.84,4408.0,89.814,89.8216,89.7683,89.7683,4408.0
2017-11-17 13:45:00,117.86,117.9,117.85,117.85,4379.0,89.7835,89.814,89.7759,89.7759,4379.0
2017-11-17 13:50:00,117.87,118.11,117.85,118.09,3987.0,89.7912,89.974,89.7759,89.9588,3987.0
2017-11-17 13:55:00,118.09,118.19,118.05,118.19,2791.0,89.9588,90.0349,89.9283,90.0349,2791.0
2017-11-17 14:00:00,118.22,118.22,118.15,118.18,6981.0,90.0578,90.0578,90.0045,90.0273,6981.0
2017-11-17 14:05:00,118.16,118.28,118.1,118.25,5771.0,90.0121,90.1035,89.9664,90.0806,5771.0
2017-11-17 14:10:00,118.28,118.3,118.25,118.28,4498.0,90.1035,90.1187,90.0806,90.1035,4498.0
2017-11-17 14:15:00,118.26,118.34,118.24,118.28,6666.0,90.0883,90.1492,90.073,90.1035,6666.0
2017-11-17 14:20:00,118.27,118.3,118.2,118.21,1977.0,90.0959,90.1187,90.0426,90.0502,1977.0
2017-11-17 14:25:00,118.22,118.31,118.22,118.31,5134.0,90.0578,90.1264,90.0578,90.1264,5134.0
2017-11-17 14:30:00,118.3,118.37,118.29,118.37,6531.0,90.1187,90.1721,90.1111,90.1721,6531.0
2017-11-17 14:35:00,118.38,118.4,118.27,118.27,4943.0,90.1797,90.1949,90.0959,90.0959,4943.0
2017-11-17 14:40:00,118.25,118.38,118.22,118.32,4821.0,90.0806,90.1797,90.0578,90.134,4821.0
2017-11-17 14:45:00,118.31,118.33,118.13,118.19,18227.0,90.1264,90.1416,89.9892,90.0349,18227.0
2017-11-17 14:50:00,118.21,118.3,118.17,118.23,6410.0,90.0502,90.1187,90.0197,90.0654,6410.0
2017-11-17 14:55:00,118.25,118.27,118.19,118.22,3847.0,90.0806,90.0959,90.0349,90.0578,3847.0
2017-11-17 15:00:00,118.21,118.29,118.2,118.27,3643.0,90.0502,90.1111,90.0426,90.0959,3643.0
2017-11-17 15:05:00,118.27,118.3,118.25,118.25,5300.0,90.0959,90.1187,90.0806,90.0806,5300.0
2017-11-17 15:10:00,118.25,118.28,118.15,118.23,5676.0,90.0806,90.1035,90.0045,90.0654,5676.0
2017-11-17 15:15:00,118.23,118.26,118.16,118.24,3500.0,90.0654,90.0883,90.0121,90.073,3500.0
2017-11-17 15:20:00,118.25,118.33,118.24,118.32,5028.0,90.0806,90.1416,90.073,90.134,5028.0
2017-11-17 15:25:00,118.32,118.36,118.31,118.36,9119.0,90.134,90.1644,90.1264,90.1644,9119.0
2017-11-17 15:30:00,118.38,118.41,118.35,118.39,9100.0,90.1797,90.2025,90.1568,90.1873,9100.0
2017-11-17 15:35:00,118.39,118.44,118.32,118.44,13530.0,90.1873,90.2254,90.134,90.2254,13530.0
2017-11-17 15:40:00,118.44,118.49,118.35,118.4,15246.0,90.2254,90.2635,90.1568,90.1949,15246.0
2017-11-17 15:45:00,118.38,118.38,118.17,118.18,24119.0,90.1797,90.1797,90.0197,90.0273,24119.0
2017-11-17 15:50:00,118.18,118.26,118.14,118.14,36825.0,90.0273,90.0883,89.9968,89.9968,36825.0
2017-11-17 15:55:00,118.17,118.22,118.05,118.11,63279.0,90.0197,90.0578,89.9283,89.974,63279.0
2017-11-20 09:30:00,118.1,118.61,118.0,118.16,10106.0,89.9664,90.3549,89.8902,90.0121,10106.0
2017-11-20 09:35:00,118.18,118.32,118.06,118.31,5700.0,90.0273,90.134,89.9359,90.1264,5700.0
2017-11-20 09:40:00,118.22,118.3,118.09,118.17,12812.0,90.0578,90.1187,89.9588,90.0197,12812.0
2017-11-20 09:45:00,118.25,118.25,118.08,118.24,3230.0,90.0806,90.0806,89.9511,90.073,3230.0
2017-11-20 09:50:00,118.26,118.26,117.85,117.92,5621.0,90.0883,90.0883,89.7759,89.8293,5621.0
2017-11-20 09:55:00,117.9,118.34,117.9,118.34,5739.0,89.814,90.1492,89.814,90.1492,5739.0
2017-11-20 10:00:00,118.18,118.2,117.99,118.0,2403.0,90.0273,90.0426,89.8826,89.8902,2403.0
2017-11-20 10:05:00,117.98,117.98,117.73,117.74,8977.0,89.875,89.875,89.6845,89.6921,8977.0
2017-11-20 10:10:00,117.75,117.88,117.74,117.82,5600.0,89.6998,89.7988,89.6921,89.7531,5600.0
2017-11-20 10:15:00,117.82,117.83,117.66,117.76,10319.0,89.7531,89.7607,89.6312,89.7074,10319.0
2017-11-20 10:20:00,117.76,117.79,117.68,117.69,3402.0,89.7074,89.7302,89.6464,89.654,3402.0
2017-11-20 10:25:00,117.69,117.76,117.66,117.75,4581.0,89.654,89.7074,89.6312,89.6998,4581.0
2017-11-20 10:30:00,117.75,117.82,117.74,117.79,2900.0,89.6998,89.7531,89.6921,89.7302,2900.0
2017-11-20 10:35:00,117.81,117.99,117.81,117.98,4646.0,89.7455,89.8826,89.7455,89.875,4646.0
2017-11-20 10:40:00,117.95,118.06,117.93,118.04,3920.0,89.8521,89.9359,89.8369,89.9207,3920.0
2017-11-20 10:45:00,118.01,118.02,117.94,117.98,2895.0,89.8978,89.9054,89.8445,89.875,2895.0
2017-11-20 10:50:00,117.97,118.01,117.75,117.77,4500.0,89.8673,89.8978,89.6998,89.715,4500.0
2017-11-20 10:55:00,117.76,117.8,117.67,117.7,7908.0,89.7074,89.7378,89.6388,89.6617,7908.0
2017-11-20 11:00:00,117.72,117.92,117.71,117.92,5802.0,89.6769,89.8293,89.6693,89.8293,5802.0
2017-11-20 11:05:00,117.88,118.06,117.86,118.06,7499.0,89.7988,89.9359,89.7835,89.9359,7499.0
2017-11-20 11:10:00,118.05,118.1,118.01,118.09,4711.0,89.9283,89.9664,89.8978,89.9588,4711.0
2017-11-20 11:15:00,118.09,118.12,117.94,117.95,3910.0,89.9588,89.9816,89.8445,89.8521,3910.0
2017-11-20 11:20:00,117.95,117.95,117.89,117.9,4239.0,89.8521,89.8521,89.8064,89.814,4239.0
2017-11-20 11:25:00,117.94,117.97,117.9,117.94,5614.0,89.8445,89.8673,89.814,89.8445,5614.0
2017-11-20 11:30:00,117.93,117.95,117.9,117.91,3789.0,89.8369,89.8521,89.814,89.8216,3789.0
2017-11-20 11:35:00,117.9,117.96,117.9,117.91,7194.0,89.814,89.8597,89.814,89.8216,7194.0
2017-11-20 11:40:00,117.9,117.95,117.77,117.78,6799.0,89.814,89.8521,89.715,89.7226,6799.0
2017-11-20 11:45:00,117.78,117.83,117.74,117.76,7856.0,89.7226,89.7607,89.6921,89.7074,7856.0
2017-11-20 11:50:00,117.77,117.81,117.7,117.73,13506.0,89.715,89.7455,89.6617,89.6845,13506.0
2017-11-20 11:55:00,117.7,117.79,117.7,117.75,6673.0,89.6617,89.7302,89.6617,89.6998,6673.0
2017-11-20 12:00:00,117.78,117.85,117.78,117.78,7753.0,89.7226,89.7759,89.7226,89.7226,7753.0
2017-11-20 12:05:00,117.78,117.81,117.77,117.81,4025.0,89.7226,89.7455,89.715,89.7455,4025.0
2017-11-20 12:10:00,117.81,117.83,117.78,117.8,3650.0,89.7455,89.7607,89.7226,89.7378,3650.0
2017-11-20 12:15:00,117.82,117.84,117.75,117.75,9176.0,89.7531,89.7683,89.6998,89.6998,9176.0
2017-11-20 12:20:00,117.76,117.81,117.73,117.74,7105.0,89.7074,89.7455,89.6845,89.6921,7105.0
2017-11-20 12:25:00,117.78,117.79,117.74,117.76,4449.0,89.7226,89.7302,89.6921,89.7074,4449.0
2017-11-20 12:30:00,117.73,117.77,117.72,117.76,4710.0,89.6845,89.715,89.6769,89.7074,4710.0
2017-11-20 12:35:00,117.76,117.79,117.73,117.75,5604.0,89.7074,89.7302,89.6845,89.6998,5604.0
2017-11-20 12:40:00,117.75,117.79,117.72,117.75,11130.0,89.6998,89.7302,89.6769,89.6998,11130.0
2017-11-20 12:45:00,117.73,117.73,117.57,117.66,6288.0,89.6845,89.6845,89.5626,89.6312,6288.0
2017-11-20 12:50:00,117.66,117.67,117.63,117.65,1575.0,89.6312,89.6388,89.6083,89.6236,1575.0
2017-11-20 12:55:00,117.66,117.67,117.59,117.63,6003.0,89.6312,89.6388,89.5779,89.6083,6003.0
2017-11-20 13:00:00,117.62,117.63,117.58,117.61,1131.0,89.6007,89.6083,89.5702,89.5931,1131.0
2017-11-20 13:05:00,117.61,117.64,117.6,117.61,2281.0,89.5931,89.616,89.5855,89.5931,2281.0
2017-11-20 13:10:00,117.61,117.62,117.59,117.61,2161.0,89.5931,89.6007,89.5779,89.5931,2161.0
2017-11-20 13:15:00,117.61,117.68,117.59,117.64,7320.0,89.5931,89.6464,89.5779,89.616,7320.0
2017-11-20 13:20:00,117.65,117.67,117.62,117.67,3558.0,89.6236,89.6388,89.6007,89.6388,3558.0
2017-11-20 13:25:00,117.66,117.68,117.65,117.67,9282.0,89.6312,89.6464,89.6236,89.6388,9282.0
2017-11-20 13:30:00,117.67,117.68,117.64,117.64,2003.0,89.6388,89.6464,89.616,89.616,2003.0
2017-11-20 13:35:00,117.64,117.69,117.63,117.69,6868.0,89.616,89.654,89.6083,89.654,6868.0
2017-11-20 13:40:00,117.69,117.77,117.68,117.72,6827.0,89.654,89.715,89.6464,89.6769,6827.0
2017-11-20 13:45:00,117.71,117.76,117.67,117.7,31991.0,89.6693,89.7074,89.6388,89.6617,31991.0
2017-11-20 13:50:00,117.7,117.82,117.7,117.81,11484.0,89.6617,89.7531,89.6617,89.7455,11484.0
2017-11-20 13:55:00,117.85,117.92,117.84,117.92,2837.0,89.7759,89.8293,89.7683,89.8293,2837.0
2017-11-20 14:00:00,117.9,117.93,117.84,117.87,3658.0,89.814,89.8369,89.7683,89.7912,3658.0
2017-11-20 14:05:00,117.85,117.88,117.74,117.81,9651.0,89.7759,89.7988,89.6921,89.7455,9651.0
2017-11-20 14:10:00,117.8,117.8,117.73,117.74,3126.0,89.7378,89.7378,89.6845,89.6921,3126.0
2017-11-20 14:15:00,117.75,117.75,117.62,117.66,12167.0,89.6998,89.6998,89.6007,89.6312,12167.0
2017-11-20 14:20:00,117.65,117.66,117.58,117.6,9712.0,89.6236,89.6312,89.5702,89.5855,9712.0
2017-11-20 14:25:00,117.6,117.62,117.54,117.55,6692.0,89.5855,89.6007,89.5398,89.5474,6692.0
2017-11-20 14:30:00,117.55,117.6,117.54,117.58,4904.0,89.5474,89.5855,89.5398,89.5702,4904.0
2017-11-20 14:35:00,117.59,117.59,117.48,117.56,13701.0,89.5779,89.5779,89.4941,89.555,13701.0
2017-11-20 14:40:00,117.56,117.63,117.56,117.61,5678.0,89.555,89.6083,89.555,89.5931,5678.0
2017-11-20 14:45:00,117.61,117.67,117.61,117.67,4453.0,89.5931,89.6388,89.5931,89.6388,4453.0
2017-11-20 14:50:00,117.67,117.69,117.65,117.68,6490.0,89.6388,89.654,89.6236,89.6464,6490.0
2017-11-20 14:55:00,117.66,117.66,117.58,117.58,13670.0,89.6312,89.6312,89.5702,89.5702,13670.0
2017-11-20 15:00:00,117.59,117.6,117.55,117.58,3360.0,89.5779,89.5855,89.5474,89.5702,3360.0
2017-11-20 15:05:00,117.6,117.64,117.58,117.62,5636.0,89.5855,89.616,89.5702,89.6007,5636.0
2017-11-20 15:10:00,117.63,117.64,117.58,117.6,6913.0,89.6083,89.616,89.5702,89.5855,6913.0
2017-11-20 15:15:00,117.59,117.62,117.55,117.56,8093.0,89.5779,89.6007,89.5474,89.555,8093.0
2017-11-20 15:20:00,117.56,117.56,117.52,117.54,6155.0,89.555,89.555,89.5245,89.5398,6155.0
2017-11-20 15:25:00,117.55,117.56,117.47,117.52,13354.0,89.5474,89.555,89.4865,89.5245,13354.0
2017-11-20 15:30:00,117.52,117.58,117.52,117.52,13852.0,89.5245,89.5702,89.5245,89.5245,13852.0
2017-11-20 15:35:00,117.51,117.51,117.44,117.47,10393.0,89.5169,89.5169,89.4636,89.4865,10393.0
2017-11-20 15:40:00,117.46,117.47,117.42,117.42,16909.0,89.4788,89.4865,89.4484,89.4484,16909.0
2017-11-20 15:45:00,117.42,117.46,117.34,117.41,22534.0,89.4484,89.4788,89.3874,89.4407,22534.0
2017-11-20 15:50:00,117.41,117.46,117.4,117.43,28610.0,89.4407,89.4788,89.4331,89.456,28610.0
2017-11-20 15:55:00,117.43,117.46,117.34,117.41,55486.0,89.456,89.4788,89.3874,89.4407,55486.0
2017-11-21 09:30:00,117.63,117.8,117.58,117.75,22527.0,89.6083,89.7378,89.5702,89.6998,22527.0
2017-11-21 09:35:00,117.66,117.87,117.6,117.6,9487.0,89.6312,89.7912,89.5855,89.5855,9487.0
2017-11-21 09:40:00,117.64,117.69,117.45,117.64,8165.0,89.616,89.654,89.4712,89.616,8165.0
2017-11-21 09:45:00,117.55,117.67,117.5,117.63,21150.0,89.5474,89.6388,89.5093,89.6083,21150.0
2017-11-21 09:50:00,117.56,117.56,117.33,117.36,24966.0,89.555,89.555,89.3798,89.4027,24966.0
2017-11-21 09:55:00,117.39,117.39,117.1,117.19,16703.0,89.4255,89.4255,89.2046,89.2732,16703.0
2017-11-21 10:00:00,117.17,117.28,117.11,117.16,8698.0,89.2579,89.3417,89.2122,89.2503,8698.0
2017-11-21 10:05:00,117.18,117.19,117.06,117.14,11599.0,89.2655,89.2732,89.1741,89.2351,11599.0
2017-11-21 10:10:00,117.15,117.2,117.11,117.18,7446.0,89.2427,89.2808,89.2122,89.2655,7446.0
2017-11-21 10:15:00,117.14,117.38,117.14,117.37,10088.0,89.2351,89.4179,89.2351,89.4103,10088.0
2017-11-21 10:20:00,117.33,117.45,117.26,117.4,5320.0,89.3798,89.4712,89.3265,89.4331,5320.0
2017-11-21 10:25:00,117.38,117.38,117.16,117.16,6216.0,89.4179,89.4179,89.2503,89.2503,6216.0
2017-11-21 10:30:00,117.2,117.26,117.11,117.26,9058.0,89.2808,89.3265,89.2122,89.3265,9058.0
2017-11-21 10:35:00,117.24,117.38,117.24,117.38,3200.0,89.3112,89.4179,89.3112,89.4179,3200.0
2017-11-21 10:40:00,117.36,117.39,117.28,117.3,8014.0,89.4027,89.4255,89.3417,89.357,8014.0
2017-11-21 10:45:00,117.3,117.45,117.3,117.44,5334.0,89.357,89.4712,89.357,89.4636,5334.0
2017-11-21 10:50:00,117.45,117.5,117.42,117.47,19034.0,89.4712,89.5093,89.4484,89.4865,19034.0
2017-11-21 10:55:00,117.46,117.51,117.41,117.44,12587.0,89.4788,89.5169,89.4407,89.4636,12587.0
2017-11-21 11:00:00,117.44,117.52,117.39,117.52,10323.0,89.4636,89.5245,89.4255,89.5245,10323.0
2017-11-21 11:05:00,117.52,117.65,117.49,117.56,11853.0,89.5245,89.6236,89.5017,89.555,11853.0
2017-11-21 11:10:00,117.57,117.7,117.56,117.65,3800.0,89.5626,89.6617,89.555,89.6236,3800.0
2017-11-21 11:15:00,117.69,117.73,117.64,117.7,8124.0,89.654,89.6845,89.616,89.6617,8124.0
2017-11-21 11:20:00,117.72,117.83,117.71,117.8,9816.0,89.6769,89.7607,89.6693,89.7378,9816.0
2017-11-21 11:25:00,117.87,117.88,117.82,117.82,8245.0,89.7912,89.7988,89.7531,89.7531,8245.0
2017-11-21 11:30:00,117.82,117.9,117.82,117.82,10679.0,89.7531,89.814,89.7531,89.7531,10679.0
2017-11-21 11:35:00,117.83,117.88,117.78,117.84,9274.0,89.7607,89.7988,89.7226,89.7683,9274.0
2017-11-21 11:40:00,117.83,118.01,117.81,117.99,18257.0,89.7607,89.8978,89.7455,89.8826,18257.0
2017-11-21 11:45:00,117.98,118.01,117.91,118.0,10385.0,89.875,89.8978,89.8216,89.8902,10385.0
2017-11-21 11:50:00,118.01,118.01,117.92,117.95,5310.0,89.8978,89.8978,89.8293,89.8521,5310.0
2017-11-21 11:55:00,117.96,118.01,117.94,117.96,7425.0,89.8597,89.8978,89.8445,89.8597,7425.0
2017-11-21 12:00:00,117.97,118.04,117.95,117.99,8249.0,89.8673,89.9207,89.8521,89.8826,8249.0
2017-11-21 12:05:00,118.01,118.18,117.97,118.15,6287.0,89.8978,90.0273,89.8673,90.0045,6287.0
2017-11-21 12:10:00,118.15,118.24,118.13,118.21,4839.0,90.0045,90.073,89.9892,90.0502,4839.0
2017-11-21 12:15:00,118.21,118.4,118.2,118.4,5773.0,90.0502,90.1949,90.0426,90.1949,5773.0
2017-11-21 12:20:00,118.38,118.49,118.37,118.44,4134.0,90.1797,90.2635,90.1721,90.2254,4134.0
2017-11-21 12:25:00,118.43,118.45,118.31,118.31,4635.0,90.2178,90.233,90.1264,90.1264,4635.0
2017-11-21 12:30:00,118.26,118.26,118.11,118.15,4315.0,90.0883,90.0883,89.974,90.0045,4315.0
2017-11-21 12:35:00,118.19,118.2,118.15,118.18,1909.0,90.0349,90.0426,90.0045,90.0273,1909.0
2017-11-21 12:40:00,118.16,118.22,118.14,118.14,4294.0,90.0121,90.0578,89.9968,89.9968,4294.0
2017-11-21 12:45:00,118.17,118.17,118.08,118.08,3594.0,90.0197,90.0197,89.9511,89.9511,3594.0
2017-11-21 12:50:00,118.09,118.16,118.08,118.08,7505.0,89.9588,90.0121,89.9511,89.9511,7505.0
2017-11-21 12:55:00,118.08,118.09,118.01,118.05,3696.0,89.9511,89.9588,89.8978,89.9283,3696.0
2017-11-21 13:00:00,118.04,118.1,118.04,118.09,1800.0,89.9207,89.9664,89.9207,89.9588,1800.0
2017-11-21 13:05:00,118.08,118.13,118.0,118.0,8915.0,89.9511,89.9892,89.8902,89.8902,8915.0
2017-11-21 13:10:00,118.0,118.07,118.0,118.05,4276.0,89.8902,89.9435,89.8902,89.9283,4276.0
2017-11-21 13:15:00,118.07,118.08,117.99,118.01,9240.0,89.9435,89.9511,89.8826,89.8978,9240.0
2017-11-21 13:20:00,118.0,118.02,117.99,117.99,12587.0,89.8902,89.9054,89.8826,89.8826,12587.0
2017-11-21 13:25:00,117.99,118.02,117.99,117.99,6466.0,89.8826,89.9054,89.8826,89.8826,6466.0
2017-11-21 13:30:00,118.0,118.01,117.99,118.0,5091.0,89.8902,89.8978,89.8826,89.8902,5091.0
2017-11-21 13:35:00,118.0,118.15,117.98,118.14,17341.0,89.8902,90.0045,89.875,89.9968,17341.0
2017-11-21 13:40:00,118.15,118.26,118.14,118.19,12690.0,90.0045,90.0883,89.9968,90.0349,12690.0
2017-11-21 13:45:00,118.21,118.21,118.05,118.07,19536.0,90.0502,90.0502,89.9283,89.9435,19536.0
2017-11-21 13:50:00,118.09,118.09,117.97,117.98,10128.0,89.9588,89.9588,89.8673,89.875,10128.0
2017-11-21 13:55:00,117.97,118.02,117.97,117.98,9305.0,89.8673,89.9054,89.8673,89.875,9305.0
2017-11-21 14:00:00,117.99,118.01,117.91,117.97,4893.0,89.8826,89.8978,89.8216,89.8673,4893.0
2017-11-21 14:05:00,117.98,118.05,117.95,118.05,11121.0,89.875,89.9283,89.8521,89.9283,11121.0
2017-11-21 14:10:00,118.06,118.08,118.0,118.0,12338.0,89.9359,89.9511,89.8902,89.8902,12338.0
2017-11-21 14:15:00,117.98,118.03,117.97,118.03,3976.0,89.875,89.9131,89.8673,89.9131,3976.0
2017-11-21 14:20:00,118.02,118.04,117.99,118.0,7219.0,89.9054,89.9207,89.8826,89.8902,7219.0
2017-11-21 14:25:00,118.0,118.0,117.94,117.95,3539.0,89.8902,89.8902,89.8445,89.8521,3539.0
2017-11-21 14:30:00,117.93,118.05,117.93,118.04,7538.0,89.8369,89.9283,89.8369,89.9207,7538.0
2017-11-21 14:35:00,118.03,118.03,117.97,117.99,7517.0,89.9131,89.9131,89.8673,89.8826,7517.0
2017-11-21 14:40:00,117.99,118.05,117.98,118.05,10282.0,89.8826,89.9283,89.875,89.9283,10282.0
2017-11-21 14:45:00,118.1,118.23,118.1,118.23,9029.0,89.9664,90.0654,89.9664,90.0654,9029.0
2017-11-21 14:50:00,118.23,118.34,118.22,118.34,7782.0,90.0654,90.1492,90.0578,90.1492,7782.0
2017-11-21 14:55:00,118.35,118.41,118.27,118.4,9894.0,90.1568,90.2025,90.0959,90.1949,9894.0
2017-11-21 15:00:00,118.39,118.4,118.16,118.18,9341.0,90.1873,90.1949,90.0121,90.0273,9341.0
2017-11-21 15:05:00,118.18,118.18,118.06,118.09,19463.0,90.0273,90.0273,89.9359,89.9588,19463.0
2017-11-21 15:10:00,118.12,118.26,118.08,118.26,6097.0,89.9816,90.0883,89.9511,90.0883,6097.0
2017-11-21 15:15:00,118.26,118.33,118.2,118.23,10234.0,90.0883,90.1416,90.0426,90.0654,10234.0
2017-11-21 15:20:00,118.23,118.27,118.2,118.27,7128.0,90.0654,90.0959,90.0426,90.0959,7128.0
2017-11-21 15:25:00,118.25,118.34,118.24,118.28,7178.0,90.0806,90.1492,90.073,90.1035,7178.0
2017-11-21 15:30:00,118.28,118.34,118.24,118.31,14479.0,90.1035,90.1492,90.073,90.1264,14479.0
2017-11-21 15:35:00,118.31,118.33,118.13,118.22,30743.0,90.1264,90.1416,89.9892,90.0578,30743.0
2017-11-21 15:40:00,118.23,118.28,118.19,118.19,15730.0,90.0654,90.1035,90.0349,90.0349,15730.0
2017-11-21 15:45:00,118.19,118.21,118.0,118.1,39136.0,90.0349,90.0502,89.8902,89.9664,39136.0
2017-11-21 15:50:00,118.13,118.15,118.0,118.01,33712.0,89.9892,90.0045,89.8902,89.8978,33712.0
2017-11-21 15:55:00,118.02,118.39,118.01,118.26,93303.0,89.9054,90.1873,89.8978,90.0883,93303.0
2017-11-22 09:30:00,118.36,118.68,118.21,118.3,7046.0,90.1644,90.4082,90.0502,90.1187,7046.0
2017-11-22 09:35:00,118.16,118.29,118.07,118.19,2099.0,90.0121,90.1111,89.9435,90.0349,2099.0
2017-11-22 09:40:00,118.14,118.25,117.74,117.74,2014.0,89.9968,90.0806,89.6921,89.6921,2014.0
2017-11-22 09:45:00,117.84,117.94,117.53,117.66,7563.0,89.7683,89.8445,89.5322,89.6312,7563.0
2017-11-22 09:50:00,117.67,117.67,117.51,117.51,1253.0,89.6388,89.6388,89.5169,89.5169,1253.0
2017-11-22 09:55:00,117.5,117.52,117.17,117.2,14997.0,89.5093,89.5245,89.2579,89.2808,14997.0
2017-11-22 10:00:00,117.29,117.45,117.1,117.12,13434.0,89.3493,89.4712,89.2046,89.2198,13434.0
2017-11-22 10:05:00,117.1,117.15,117.0,117.15,10779.0,89.2046,89.2427,89.1284,89.2427,10779.0
2017-11-22 10:10:00,117.13,117.4,117.13,117.28,4648.0,89.2274,89.4331,89.2274,89.3417,4648.0
2017-11-22 10:15:00,117.25,117.29,117.18,117.22,6625.0,89.3189,89.3493,89.2655,89.296,6625.0
2017-11-22 10:20:00,117.23,117.32,117.2,117.3,4175.0,89.3036,89.3722,89.2808,89.357,4175.0
2017-11-22 10:25:00,117.24,117.37,117.24,117.24,2900.0,89.3112,89.4103,89.3112,89.3112,2900.0
2017-11-22 10:30:00,117.25,117.25,117.15,117.24,7895.0,89.3189,89.3189,89.2427,89.3112,7895.0
2017-11-22 10:35:00,117.22,117.26,117.18,117.19,5150.0,89.296,89.3265,89.2655,89.2732,5150.0
2017-11-22 10:40:00,117.19,117.32,117.18,117.31,7113.0,89.2732,89.3722,89.2655,89.3646,7113.0
2017-11-22 10:45:00,117.28,117.32,117.23,117.29,6845.0,89.3417,89.3722,89.3036,89.3493,6845.0
2017-11-22 10:50:00,117.29,117.39,117.24,117.24,3941.0,89.3493,89.4255,89.3112,89.3112,3941.0
2017-11-22 10:55:00,117.26,117.29,117.2,117.21,2419.0,89.3265,89.3493,89.2808,89.2884,2419.0
2017-11-22 11:00:00,117.21,117.41,117.2,117.4,3673.0,89.2884,89.4407,89.2808,89.4331,3673.0
2017-11-22 11:05:00,117.39,117.49,117.39,117.39,2538.0,89.4255,89.5017,89.4255,89.4255,2538.0
2017-11-22 11:10:00,117.39,117.4,117.31,117.33,1101.0,89.4255,89.4331,89.3646,89.3798,1101.0
2017-11-22 11:15:00,117.32,117.32,117.19,117.21,3700.0,89.3722,89.3722,89.2732,89.2884,3700.0
2017-11-22 11:20:00,117.19,117.25,117.16,117.25,7570.0,89.2732,89.3189,89.2503,89.3189,7570.0
2017-11-22 11:25:00,117.25,117.34,117.25,117.31,1221.0,89.3189,89.3874,89.3189,89.3646,1221.0
2017-11-22 11:30:00,117.33,117.33,117.29,117.29,1300.0,89.3798,89.3798,89.3493,89.3493,1300.0
2017-11-22 11:35:00,117.27,117.27,117.22,117.22,1220.0,89.3341,89.3341,89.296,89.296,1220.0
2017-11-22 11:40:00,117.21,117.23,117.17,117.22,8555.0,89.2884,89.3036,89.2579,89.296,8555.0
2017-11-22 11:45:00,117.21,117.23,117.12,117.16,7399.0,89.2884,89.3036,89.2198,89.2503,7399.0
2017-11-22 11:50:00,117.18,117.24,117.13,117.19,8100.0,89.2655,89.3112,89.2274,89.2732,8100.0
2017-11-22 11:55:00,117.22,117.24,117.17,117.2,8827.0,89.296,89.3112,89.2579,89.2808,8827.0
2017-11-22 12:00:00,117.25,117.26,117.17,117.17,2960.0,89.3189,89.3265,89.2579,89.2579,2960.0
2017-11-22 12:05:00,117.21,117.24,117.2,117.2,2911.0,89.2884,89.3112,89.2808,89.2808,2911.0
2017-11-22 12:10:00,117.2,117.23,117.16,117.16,6535.0,89.2808,89.3036,89.2503,89.2503,6535.0
2017-11-22 12:15:00,117.15,117.18,117.15,117.18,3100.0,89.2427,89.2655,89.2427,89.2655,3100.0
2017-11-22 12:20:00,117.16,117.21,117.16,117.21,1100.0,89.2503,89.2884,89.2503,89.2884,1100.0
2017-11-22 12:25:00,117.25,117.3,117.25,117.3,3789.0,89.3189,89.357,89.3189,89.357,3789.0
2017-11-22 12:30:00,117.29,117.29,117.16,117.21,5042.0,89.3493,89.3493,89.2503,89.2884,5042.0
2017-11-22 12:35:00,117.21,117.26,117.16,117.21,3700.0,89.2884,89.3265,89.2503,89.2884,3700.0
2017-11-22 12:40:00,117.2,117.24,117.17,117.23,1606.0,89.2808,89.3112,89.2579,89.3036,1606.0
2017-11-22 12:45:00,117.23,117.23,117.19,117.23,2900.0,89.3036,89.3036,89.2732,89.3036,2900.0
2017-11-22 12:50:00,117.23,117.25,117.21,117.23,2462.0,89.3036,89.3189,89.2884,89.3036,2462.0
2017-11-22 12:55:00,117.19,117.27,117.19,117.23,2366.0,89.2732,89.3341,89.2732,89.3036,2366.0
2017-11-22 13:00:00,117.26,117.37,117.23,117.37,2809.0,89.3265,89.4103,89.3036,89.4103,2809.0
2017-11-22 13:05:00,117.4,117.4,117.29,117.3,2214.0,89.4331,89.4331,89.3493,89.357,2214.0
2017-11-22 13:10:00,117.3,117.3,117.26,117.28,3296.0,89.357,89.357,89.3265,89.3417,3296.0
2017-11-22 13:15:00,117.26,117.3,117.26,117.27,3892.0,89.3265,89.357,89.3265,89.3341,3892.0
2017-11-22 13:20:00,117.27,117.3,117.23,117.3,8064.0,89.3341,89.357,89.3036,89.357,8064.0
2017-11-22 13:25:00,117.29,117.36,117.27,117.36,1980.0,89.3493,89.4027,89.3341,89.4027,1980.0
2017-11-22 13:30:00,117.32,117.36,117.32,117.34,2392.0,89.3722,89.4027,89.3722,89.3874,2392.0
2017-11-22 13:35:00,117.35,117.42,117.34,117.41,4506.0,89.395,89.4484,89.3874,89.4407,4506.0
2017-11-22 13:40:00,117.4,117.42,117.36,117.4,2400.0,89.4331,89.4484,89.4027,89.4331,2400.0
2017-11-22 13:45:00,117.37,117.39,117.33,117.37,3580.0,89.4103,89.4255,89.3798,89.4103,3580.0
2017-11-22 13:50:00,117.36,117.39,117.34,117.39,7160.0,89.4027,89.4255,89.3874,89.4255,7160.0
2017-11-22 13:55:00,117.37,117.38,117.3,117.34,4224.0,89.4103,89.4179,89.357,89.3874,4224.0
2017-11-22 14:00:00,117.39,117.39,117.29,117.34,6931.0,89.4255,89.4255,89.3493,89.3874,6931.0
2017-11-22 14:05:00,117.33,117.53,117.3,117.53,5757.0,89.3798,89.5322,89.357,89.5322,5757.0
2017-11-22 14:10:00,117.52,117.73,117.47,117.62,8540.0,89.5245,89.6845,89.4865,89.6007,8540.0
2017-11-22 14:15:00,117.65,117.65,117.55,117.55,5992.0,89.6236,89.6236,89.5474,89.5474,5992.0
2017-11-22 14:20:00,117.54,117.59,117.42,117.59,6229.0,89.5398,89.5779,89.4484,89.5779,6229.0
2017-11-22 14:25:00,117.59,117.6,117.49,117.51,7608.0,89.5779,89.5855,89.5017,89.5169,7608.0
2017-11-22 14:30:00,117.51,117.53,117.35,117.35,10867.0,89.5169,89.5322,89.395,89.395,10867.0
2017-11-22 14:35:00,117.36,117.4,117.34,117.34,3300.0,89.4027,89.4331,89.3874,89.3874,3300.0
2017-11-22 14:40:00,117.32,117.38,117.3,117.38,8139.0,89.3722,89.4179,89.357,89.4179,8139.0
2017-11-22 14:45:00,117.39,117.47,117.39,117.47,4955.0,89.4255,89.4865,89.4255,89.4865,4955.0
2017-11-22 14:50:00,117.44,117.44,117.34,117.34,1461.0,89.4636,89.4636,89.3874,89.3874,1461.0
2017-11-22 14:55:00,117.32,117.4,117.32,117.36,6647.0,89.3722,89.4331,89.3722,89.4027,6647.0
2017-11-22 15:00:00,117.36,117.49,117.36,117.45,5110.0,89.4027,89.5017,89.4027,89.4712,5110.0
2017-11-22 15:05:00,117.47,117.5,117.44,117.46,3629.0,89.4865,89.5093,89.4636,89.4788,3629.0
2017-11-22 15:10:00,117.46,117.46,117.43,117.45,4110.0,89.4788,89.4788,89.456,89.4712,4110.0
2017-11-22 15:15:00,117.46,117.5,117.44,117.47,8773.0,89.4788,89.5093,89.4636,89.4865,8773.0
2017-11-22 15:20:00,117.48,117.52,117.44,117.44,2625.0,89.4941,89.5245,89.4636,89.4636,2625.0
2017-11-22 15:25:00,117.43,117.43,117.37,117.4,8860.0,89.456,89.456,89.4103,89.4331,8860.0
2017-11-22 15:30:00,117.39,117.39,117.21,117.29,17803.0,89.4255,89.4255,89.2884,89.3493,17803.0
2017-11-22 15:35:00,117.28,117.32,117.27,117.32,4600.0,89.3417,89.3722,89.3341,89.3722,4600.0
2017-11-22 15:40:00,117.31,117.33,117.3,117.32,18058.0,89.3646,89.3798,89.357,89.3722,18058.0
2017-11-22 15:45:00,117.32,117.32,117.2,117.24,20560.0,89.3722,89.3722,89.2808,89.3112,20560.0
2017-11-22 15:50:00,117.24,117.29,117.2,117.2,16722.0,89.3112,89.3493,89.2808,89.2808,16722.0
2017-11-22 15:55:00,117.21,117.23,117.2,117.21,61577.0,89.2884,89.3036,89.2808,89.2884,61577.0
2017-11-24 09:30:00,117.35,117.41,117.23,117.28,10382.0,89.395,89.4407,89.3036,89.3417,10382.0
2017-11-24 09:35:00,117.22,117.22,117.04,117.04,5798.0,89.296,89.296,89.1589,89.1589,5798.0
2017-11-24 09:40:00,117.16,117.22,116.91,116.91,9761.0,89.2503,89.296,89.0599,89.0599,9761.0
2017-11-24 09:45:00,116.97,117.1,116.86,116.89,14812.0,89.1056,89.2046,89.0218,89.0446,14812.0
2017-11-24 09:50:00,116.9,116.93,116.8,116.84,14992.0,89.0522,89.0751,88.9761,89.0065,14992.0
2017-11-24 09:55:00,116.87,116.9,116.81,116.87,7130.0,89.0294,89.0522,88.9837,89.0294,7130.0
2017-11-24 10:00:00,116.85,116.89,116.56,116.85,10411.0,89.0141,89.0446,88.7932,89.0141,10411.0
2017-11-24 10:05:00,116.85,116.94,116.77,116.77,12580.0,89.0141,89.0827,88.9532,88.9532,12580.0
2017-11-24 10:10:00,116.76,116.85,116.65,116.85,2764.0,88.9456,89.0141,88.8618,89.0141,2764.0
2017-11-24 10:15:00,116.85,116.85,116.71,116.78,4817.0,89.0141,89.0141,88.9075,88.9608,4817.0
2017-11-24 10:20:00,116.78,117.04,116.78,116.92,7346.0,88.9608,89.1589,88.9608,89.0675,7346.0
2017-11-24 10:25:00,116.93,117.04,116.88,117.0,3463.0,89.0751,89.1589,89.037,89.1284,3463.0
2017-11-24 10:30:00,117.03,117.05,117.01,117.01,1430.0,89.1513,89.1665,89.136,89.136,1430.0
2017-11-24 10:35:00,117.07,117.23,117.07,117.22,3589.0,89.1817,89.3036,89.1817,89.296,3589.0
2017-11-24 10:40:00,117.22,117.35,117.14,117.35,3603.0,89.296,89.395,89.2351,89.395,3603.0
2017-11-24 10:45:00,117.32,117.45,117.27,117.39,6485.0,89.3722,89.4712,89.3341,89.4255,6485.0
2017-11-24 10:50:00,117.38,117.48,117.37,117.48,5200.0,89.4179,89.4941,89.4103,89.4941,5200.0
2017-11-24 10:55:00,117.5,117.68,117.46,117.46,6463.0,89.5093,89.6464,89.4788,89.4788,6463.0
2017-11-24 11:00:00,117.44,117.5,117.41,117.41,5368.0,89.4636,89.5093,89.4407,89.4407,5368.0
2017-11-24 11:05:00,117.45,117.56,117.44,117.56,3200.0,89.4712,89.555,89.4636,89.555,3200.0
2017-11-24 11:10:00,117.59,117.63,117.54,117.56,4309.0,89.5779,89.6083,89.5398,89.555,4309.0
2017-11-24 11:15:00,117.52,117.68,117.49,117.68,4277.0,89.5245,89.6464,89.5017,89.6464,4277.0
2017-11-24 11:20:00,117.65,117.68,117.48,117.48,3172.0,89.6236,89.6464,89.4941,89.4941,3172.0
2017-11-24 11:25:00,117.46,117.67,117.46,117.67,4994.0,89.4788,89.6388,89.4788,89.6388,4994.0
2017-11-24 11:30:00,117.64,117.68,117.54,117.54,2574.0,89.616,89.6464,89.5398,89.5398,2574.0
2017-11-24 11:35:00,117.56,117.58,117.51,117.58,2688.0,89.555,89.5702,89.5169,89.5702,2688.0
2017-11-24 11:40:00,117.56,117.63,117.54,117.58,3540.0,89.555,89.6083,89.5398,89.5702,3540.0
2017-11-24 11:45:00,117.6,117.66,117.55,117.66,2900.0,89.5855,89.6312,89.5474,89.6312,2900.0
2017-11-24 11:50:00,117.66,117.68,117.6,117.6,2939.0,89.6312,89.6464,89.5855,89.5855,2939.0
2017-11-24 11:55:00,117.62,117.67,117.55,117.67,3200.0,89.6007,89.6388,89.5474,89.6388,3200.0
2017-11-24 12:00:00,117.69,117.79,117.69,117.76,4577.0,89.654,89.7302,89.654,89.7074,4577.0
2017-11-24 12:05:00,117.72,117.77,117.7,117.75,3156.0,89.6769,89.715,89.6617,89.6998,3156.0
2017-11-24 12:10:00,117.75,117.9,117.73,117.83,5544.0,89.6998,89.814,89.6845,89.7607,5544.0
2017-11-24 12:15:00,117.83,117.89,117.81,117.87,1910.0,89.7607,89.8064,89.7455,89.7912,1910.0
2017-11-24 12:20:00,117.88,117.9,117.78,117.78,3931.0,89.7988,89.814,89.7226,89.7226,3931.0
2017-11-24 12:25:00,117.78,117.83,117.77,117.78,3109.0,89.7226,89.7607,89.715,89.7226,3109.0
2017-11-24 12:30:00,117.73,117.85,117.73,117.82,4427.0,89.6845,89.7759,89.6845,89.7531,4427.0
2017-11-24 12:35:00,117.85,117.85,117.79,117.79,2914.0,89.7759,89.7759,89.7302,89.7302,2914.0
2017-11-24 12:40:00,117.79,117.85,117.73,117.75,7320.0,89.7302,89.7759,89.6845,89.6998,7320.0
2017-11-24 12:45:00,117.77,117.8,117.7,117.7,12554.0,89.715,89.7378,89.6617,89.6617,12554.0
2017-11-24 12:50:00,117.71,117.72,117.67,117.68,4156.0,89.6693,89.6769,89.6388,89.6464,4156.0
2017-11-24 12:55:00,117.67,117.67,117.38,117.52,36173.0,89.6388,89.6388,89.4179,89.5245,36173.0
2017-11-27 09:30:00,117.87,118.0,117.51,117.78,13856.0,89.7912,89.8902,89.5169,89.7226,13856.0
2017-11-27 09:35:00,117.82,117.86,117.6,117.82,9953.0,89.7531,89.7835,89.5855,89.7531,9953.0
2017-11-27 09:40:00,117.91,118.12,117.81,117.92,8697.0,89.8216,89.9816,89.7455,89.8293,8697.0
2017-11-27 09:45:00,117.83,117.85,117.67,117.67,2682.0,89.7607,89.7759,89.6388,89.6388,2682.0
2017-11-27 09:50:00,117.74,117.8,117.72,117.8,7940.0,89.6921,89.7378,89.6769,89.7378,7940.0
2017-11-27 09:55:00,117.76,117.87,117.63,117.64,19806.0,89.7074,89.7912,89.6083,89.616,19806.0
2017-11-27 10:00:00,117.65,117.67,117.38,117.53,5204.0,89.6236,89.6388,89.4179,89.5322,5204.0
2017-11-27 10:05:00,117.51,117.64,117.45,117.57,11148.0,89.5169,89.616,89.4712,89.5626,11148.0
2017-11-27 10:10:00,117.58,117.64,117.54,117.58,7284.0,89.5702,89.616,89.5398,89.5702,7284.0
2017-11-27 10:15:00,117.57,117.57,117.52,117.52,2600.0,89.5626,89.5626,89.5245,89.5245,2600.0
2017-11-27 10:20:00,117.54,117.6,117.5,117.6,24734.0,89.5398,89.5855,89.5093,89.5855,24734.0
2017-11-27 10:25:00,117.6,117.6,117.55,117.57,8470.0,89.5855,89.5855,89.5474,89.5626,8470.0
2017-11-27 10:30:00,117.56,117.61,117.5,117.5,9150.0,89.555,89.5931,89.5093,89.5093,9150.0
2017-11-27 10:35:00,117.5,117.52,117.42,117.51,16505.0,89.5093,89.5245,89.4484,89.5169,16505.0
2017-11-27 10:40:00,117.51,117.54,117.44,117.46,4939.0,89.5169,89.5398,89.4636,89.4788,4939.0
2017-11-27 10:45:00,117.47,117.48,117.45,117.46,3044.0,89.4865,89.4941,89.4712,89.4788,3044.0
2017-11-27 10:50:00,117.49,117.63,117.46,117.63,18052.0,89.5017,89.6083,89.4788,89.6083,18052.0
2017-11-27 10:55:00,117.64,117.65,117.6,117.62,3757.0,89.616,89.6236,89.5855,89.6007,3757.0
2017-11-27 11:00:00,117.63,117.73,117.62,117.71,5619.0,89.6083,89.6845,89.6007,89.6693,5619.0
2017-11-27 11:05:00,117.69,117.72,117.69,117.7,1692.0,89.654,89.6769,89.654,89.6617,1692.0
2017-11-27 11:10:00,117.68,117.68,117.57,117.57,25540.0,89.6464,89.6464,89.5626,89.5626,25540.0
2017-11-27 11:15:00,117.6,117.69,117.59,117.61,10528.0,89.5855,89.654,89.5779,89.5931,10528.0
2017-11-27 11:20:00,117.63,117.71,117.63,117.7,3605.0,89.6083,89.6693,89.6083,89.6617,3605.0
2017-11-27 11:25:00,117.69,117.69,117.62,117.63,3456.0,89.654,89.654,89.6007,89.6083,3456.0
2017-11-27 11:30:00,117.63,117.69,117.59,117.69,9392.0,89.6083,89.654,89.5779,89.654,9392.0
2017-11-27 11:35:00,117.69,117.84,117.68,117.81,5070.0,89.654,89.7683,89.6464,89.7455,5070.0
2017-11-27 11:40:00,117.79,117.81,117.77,117.8,2709.0,89.7302,89.7455,89.715,89.7378,2709.0
2017-11-27 11:45:00,117.82,117.95,117.8,117.92,7478.0,89.7531,89.8521,89.7378,89.8293,7478.0
2017-11-27 11:50:00,117.96,118.16,117.9,118.09,24297.0,89.8597,90.0121,89.814,89.9588,24297.0
2017-11-27 11:55:00,118.08,118.08,117.91,117.91,924.0,89.9511,89.9511,89.8216,89.8216,924.0
2017-11-27 12:00:00,117.91,118.0,117.88,117.88,12622.0,89.8216,89.8902,89.7988,89.7988,12622.0
2017-11-27 12:05:00,117.86,117.9,117.86,117.87,599.0,89.7835,89.814,89.7835,89.7912,599.0
2017-11-27 12:10:00,117.86,117.94,117.86,117.92,2342.0,89.7835,89.8445,89.7835,89.8293,2342.0
2017-11-27 12:15:00,117.92,117.94,117.84,117.9,8433.0,89.8293,89.8445,89.7683,89.814,8433.0
2017-11-27 12:20:00,117.94,117.95,117.91,117.91,10150.0,89.8445,89.8521,89.8216,89.8216,10150.0
2017-11-27 12:25:00,117.92,117.95,117.88,117.91,11243.0,89.8293,89.8521,89.7988,89.8216,11243.0
2017-11-27 12:30:00,117.91,117.92,117.89,117.89,700.0,89.8216,89.8293,89.8064,89.8064,700.0
2017-11-27 12:35:00,117.89,117.9,117.73,117.74,6083.0,89.8064,89.814,89.6845,89.6921,6083.0
2017-11-27 12:40:00,117.73,117.76,117.7,117.76,3209.0,89.6845,89.7074,89.6617,89.7074,3209.0
2017-11-27 12:45:00,117.77,117.86,117.76,117.81,2860.0,89.715,89.7835,89.7074,89.7455,2860.0
2017-11-27 12:50:00,117.84,117.95,117.84,117.93,6350.0,89.7683,89.8521,89.7683,89.8369,6350.0
2017-11-27 12:55:00,117.91,117.96,117.87,117.93,3546.0,89.8216,89.8597,89.7912,89.8369,3546.0
2017-11-27 13:00:00,117.93,117.96,117.89,117.92,3400.0,89.8369,89.8597,89.8064,89.8293,3400.0
2017-11-27 13:05:00,117.9,117.94,117.9,117.94,3110.0,89.814,89.8445,89.814,89.8445,3110.0
2017-11-27 13:10:00,117.93,117.94,117.81,117.86,4000.0,89.8369,89.8445,89.7455,89.7835,4000.0
2017-11-27 13:15:00,117.89,117.89,117.81,117.83,1246.0,89.8064,89.8064,89.7455,89.7607,1246.0
2017-11-27 13:20:00,117.85,117.92,117.84,117.88,8648.0,89.7759,89.8293,89.7683,89.7988,8648.0
2017-11-27 13:25:00,117.84,117.93,117.84,117.92,7650.0,89.7683,89.8369,89.7683,89.8293,7650.0
2017-11-27 13:30:00,117.92,117.96,117.92,117.93,4884.0,89.8293,89.8597,89.8293,89.8369,4884.0
2017-11-27 13:35:00,117.92,117.95,117.91,117.93,11439.0,89.8293,89.8521,89.8216,89.8369,11439.0
2017-11-27 13:40:00,117.9,117.92,117.87,117.89,18300.0,89.814,89.8293,89.7912,89.8064,18300.0
2017-11-27 13:45:00,117.89,117.93,117.88,117.92,4072.0,89.8064,89.8369,89.7988,89.8293,4072.0
2017-11-27 13:50:00,117.92,118.0,117.92,117.96,5125.0,89.8293,89.8902,89.8293,89.8597,5125.0
2017-11-27 13:55:00,117.97,118.06,117.97,118.05,16101.0,89.8673,89.9359,89.8673,89.9283,16101.0
2017-11-27 14:00:00,118.06,118.25,118.05,118.25,3900.0,89.9359,90.0806,89.9283,90.0806,3900.0
2017-11-27 14:05:00,118.24,118.3,118.23,118.24,5400.0,90.073,90.1187,90.0654,90.073,5400.0
2017-11-27 14:10:00,118.26,118.27,118.26,118.26,400.0,90.0883,90.0959,90.0883,90.0883,400.0
2017-11-27 14:15:00,118.26,118.29,118.18,118.18,6800.0,90.0883,90.1111,90.0273,90.0273,6800.0
2017-11-27 14:20:00,118.19,118.2,118.17,118.17,2125.0,90.0349,90.0426,90.0197,90.0197,2125.0
2017-11-27 14:25:00,118.21,118.32,118.18,118.27,6728.0,90.0502,90.134,90.0273,90.0959,6728.0
2017-11-27 14:30:00,118.26,118.31,118.17,118.17,9611.0,90.0883,90.1264,90.0197,90.0197,9611.0
2017-11-27 14:35:00,118.16,118.16,118.1,118.15,2015.0,90.0121,90.0121,89.9664,90.0045,2015.0
2017-11-27 14:40:00,118.15,118.2,118.14,118.17,2552.0,90.0045,90.0426,89.9968,90.0197,2552.0
2017-11-27 14:45:00,118.18,118.27,118.16,118.23,6585.0,90.0273,90.0959,90.0121,90.0654,6585.0
2017-11-27 14:50:00,118.23,118.23,118.14,118.15,1983.0,90.0654,90.0654,89.9968,90.0045,1983.0
2017-11-27 14:55:00,118.16,118.2,118.14,118.18,4981.0,90.0121,90.0426,89.9968,90.0273,4981.0
2017-11-27 15:00:00,118.14,118.14,118.01,118.01,1750.0,89.9968,89.9968,89.8978,89.8978,1750.0
2017-11-27 15:05:00,118.04,118.06,118.0,118.02,4123.0,89.9207,89.9359,89.8902,89.9054,4123.0
2017-11-27 15:10:00,118.0,118.09,117.99,118.09,6266.0,89.8902,89.9588,89.8826,89.9588,6266.0
2017-11-27 15:15:00,118.1,118.16,118.09,118.11,6492.0,89.9664,90.0121,89.9588,89.974,6492.0
2017-11-27 15:20:00,118.11,118.15,118.09,118.14,12989.0,89.974,90.0045,89.9588,89.9968,12989.0
2017-11-27 15:25:00,118.15,118.16,118.09,118.11,6821.0,90.0045,90.0121,89.9588,89.974,6821.0
2017-11-27 15:30:00,118.12,118.16,118.11,118.15,12131.0,89.9816,90.0121,89.974,90.0045,12131.0
2017-11-27 15:35:00,118.15,118.15,118.09,118.11,10427.0,90.0045,90.0045,89.9588,89.974,10427.0
2017-11-27 15:40:00,118.1,118.15,118.06,118.11,14424.0,89.9664,90.0045,89.9359,89.974,14424.0
2017-11-27 15:45:00,118.11,118.11,118.06,118.11,11798.0,89.974,89.974,89.9359,89.974,11798.0
2017-11-27 15:50:00,118.1,118.14,118.08,118.12,12154.0,89.9664,89.9968,89.9511,89.9816,12154.0
2017-11-27 15:55:00,118.12,118.17,118.03,118.05,69867.0,89.9816,90.0197,89.9131,89.9283,69867.0
2017-11-28 09:30:00,118.01,118.13,117.54,117.54,19819.0,89.8978,89.9892,89.5398,89.5398,19819.0
2017-11-28 09:35:00,117.66,117.86,117.55,117.85,3806.0,89.6312,89.7835,89.5474,89.7759,3806.0
2017-11-28 09:40:00,117.74,118.02,117.74,117.88,7933.0,89.6921,89.9054,89.6921,89.7988,7933.0
2017-11-28 09:45:00,117.9,118.35,117.89,118.26,30100.0,89.814,90.1568,89.8064,90.0883,30100.0
2017-11-28 09:50:00,118.24,118.33,118.15,118.18,5439.0,90.073,90.1416,90.0045,90.0273,5439.0
2017-11-28 09:55:00,118.18,118.39,118.0,118.14,22129.0,90.0273,90.1873,89.8902,89.9968,22129.0
2017-11-28 10:00:00,118.14,118.18,117.83,117.91,14373.0,89.9968,90.0273,89.7607,89.8216,14373.0
2017-11-28 10:05:00,117.93,118.1,117.92,118.1,8649.0,89.8369,89.9664,89.8293,89.9664,8649.0
2017-11-28 10:10:00,118.05,118.18,118.05,118.15,16737.0,89.9283,90.0273,89.9283,90.0045,16737.0
2017-11-28 10:15:00,118.13,118.32,118.12,118.26,6282.0,89.9892,90.134,89.9816,90.0883,6282.0
2017-11-28 10:20:00,118.25,118.25,118.13,118.14,3238.0,90.0806,90.0806,89.9892,89.9968,3238.0
2017-11-28 10:25:00,118.15,118.17,118.08,118.12,5325.0,90.0045,90.0197,89.9511,89.9816,5325.0
2017-11-28 10:30:00,118.12,118.18,118.11,118.14,12010.0,89.9816,90.0273,89.974,89.9968,12010.0
2017-11-28 10:35:00,118.17,118.23,118.07,118.12,9134.0,90.0197,90.0654,89.9435,89.9816,9134.0
2017-11-28 10:40:00,118.14,118.21,118.07,118.08,14412.0,89.9968,90.0502,89.9435,89.9511,14412.0
2017-11-28 10:45:00,118.06,118.09,117.98,118.04,8690.0,89.9359,89.9588,89.875,89.9207,8690.0
2017-11-28 10:50:00,118.05,118.05,117.99,118.01,4305.0,89.9283,89.9283,89.8826,89.8978,4305.0
2017-11-28 10:55:00,118.01,118.18,117.95,118.17,61325.0,89.8978,90.0273,89.8521,90.0197,61325.0
2017-11-28 11:00:00,118.18,118.28,118.1,118.19,45548.0,90.0273,90.1035,89.9664,90.0349,45548.0
2017-11-28 11:05:00,118.2,118.23,118.13,118.16,23331.0,90.0426,90.0654,89.9892,90.0121,23331.0
2017-11-28 11:10:00,118.16,118.25,118.15,118.18,18053.0,90.0121,90.0806,90.0045,90.0273,18053.0
2017-11-28 11:15:00,118.17,118.26,118.14,118.18,22575.0,90.0197,90.0883,89.9968,90.0273,22575.0
2017-11-28 11:20:00,118.21,118.28,118.12,118.27,26540.0,90.0502,90.1035,89.9816,90.0959,26540.0
2017-11-28 11:25:00,118.23,118.34,118.2,118.31,15288.0,90.0654,90.1492,90.0426,90.1264,15288.0
2017-11-28 11:30:00,118.3,118.58,118.28,118.46,44976.0,90.1187,90.332,90.1035,90.2406,44976.0
2017-11-28 11:35:00,118.47,118.79,118.46,118.77,17192.0,90.2482,90.492,90.2406,90.4768,17192.0
2017-11-28 11:40:00,118.73,118.79,118.68,118.73,26699.0,90.4463,90.492,90.4082,90.4463,26699.0
2017-11-28 11:45:00,118.74,118.74,118.57,118.66,4150.0,90.4539,90.4539,90.3244,90.393,4150.0
2017-11-28 11:50:00,118.61,118.8,118.6,118.75,5005.0,90.3549,90.4996,90.3473,90.4615,5005.0
2017-11-28 11:55:00,118.73,118.94,118.73,118.93,5885.0,90.4463,90.6063,90.4463,90.5987,5885.0
2017-11-28 12:00:00,118.89,118.89,118.73,118.73,2815.0,90.5682,90.5682,90.4463,90.4463,2815.0
2017-11-28 12:05:00,118.76,118.79,118.68,118.68,10000.0,90.4692,90.492,90.4082,90.4082,10000.0
2017-11-28 12:10:00,118.69,118.69,118.4,118.44,16148.0,90.4158,90.4158,90.1949,90.2254,16148.0
2017-11-28 12:15:00,118.42,118.46,118.38,118.39,2020.0,90.2101,90.2406,90.1797,90.1873,2020.0
2017-11-28 12:20:00,118.38,118.48,118.36,118.44,7645.0,90.1797,90.2559,90.1644,90.2254,7645.0
2017-11-28 12:25:00,118.46,118.49,118.37,118.45,7400.0,90.2406,90.2635,90.1721,90.233,7400.0
2017-11-28 12:30:00,118.45,118.52,118.43,118.47,29615.0,90.233,90.2863,90.2178,90.2482,29615.0
2017-11-28 12:35:00,118.48,118.51,118.42,118.46,7075.0,90.2559,90.2787,90.2101,90.2406,7075.0
2017-11-28 12:40:00,118.48,118.48,118.42,118.43,5379.0,90.2559,90.2559,90.2101,90.2178,5379.0
2017-11-28 12:45:00,118.45,118.49,118.44,118.45,7575.0,90.233,90.2635,90.2254,90.233,7575.0
2017-11-28 12:50:00,118.46,118.46,118.37,118.38,9058.0,90.2406,90.2406,90.1721,90.1797,9058.0
2017-11-28 12:55:00,118.42,118.46,118.4,118.44,4321.0,90.2101,90.2406,90.1949,90.2254,4321.0
2017-11-28 13:00:00,118.44,118.51,118.43,118.44,9719.0,90.2254,90.2787,90.2178,90.2254,9719.0
2017-11-28 13:05:00,118.44,118.58,118.43,118.55,14264.0,90.2254,90.332,90.2178,90.3092,14264.0
2017-11-28 13:10:00,118.55,118.59,118.48,118.56,7765.0,90.3092,90.3396,90.2559,90.3168,7765.0
2017-11-28 13:15:00,118.57,118.58,118.46,118.49,5360.0,90.3244,90.332,90.2406,90.2635,5360.0
2017-11-28 13:20:00,118.48,118.64,118.47,118.62,15184.0,90.2559,90.3777,90.2482,90.3625,15184.0
2017-11-28 13:25:00,118.65,118.88,118.65,118.82,6340.0,90.3854,90.5606,90.3854,90.5149,6340.0
2017-11-28 13:30:00,118.8,118.84,118.77,118.8,3100.0,90.4996,90.5301,90.4768,90.4996,3100.0
2017-11-28 13:35:00,118.78,118.91,118.78,118.89,6675.0,90.4844,90.5834,90.4844,90.5682,6675.0
2017-11-28 13:40:00,118.9,118.9,118.85,118.87,2462.0,90.5758,90.5758,90.5377,90.5529,2462.0
2017-11-28 13:45:00,118.87,118.9,118.81,118.83,3490.0,90.5529,90.5758,90.5072,90.5225,3490.0
2017-11-28 13:50:00,118.79,118.84,118.68,118.71,6648.0,90.492,90.5301,90.4082,90.4311,6648.0
2017-11-28 13:55:00,118.7,118.78,118.68,118.78,5389.0,90.4234,90.4844,90.4082,90.4844,5389.0
2017-11-28 14:00:00,118.8,118.84,118.7,118.82,5102.0,90.4996,90.5301,90.4234,90.5149,5102.0
2017-11-28 14:05:00,118.83,118.83,118.7,118.72,14750.0,90.5225,90.5225,90.4234,90.4387,14750.0
2017-11-28 14:10:00,118.72,118.78,118.72,118.76,3700.0,90.4387,90.4844,90.4387,90.4692,3700.0
2017-11-28 14:15:00,118.75,118.8,118.71,118.8,5767.0,90.4615,90.4996,90.4311,90.4996,5767.0
2017-11-28 14:20:00,118.81,118.83,118.79,118.83,4641.0,90.5072,90.5225,90.492,90.5225,4641.0
2017-11-28 14:25:00,118.81,118.82,118.74,118.74,5539.0,90.5072,90.5149,90.4539,90.4539,5539.0
2017-11-28 14:30:00,118.71,118.75,118.68,118.73,5863.0,90.4311,90.4615,90.4082,90.4463,5863.0
2017-11-28 14:35:00,118.74,118.74,118.58,118.62,6081.0,90.4539,90.4539,90.332,90.3625,6081.0
2017-11-28 14:40:00,118.62,118.74,118.62,118.71,5249.0,90.3625,90.4539,90.3625,90.4311,5249.0
2017-11-28 14:45:00,118.7,118.76,118.64,118.64,4127.0,90.4234,90.4692,90.3777,90.3777,4127.0
2017-11-28 14:50:00,118.67,118.69,118.62,118.67,6668.0,90.4006,90.4158,90.3625,90.4006,6668.0
2017-11-28 14:55:00,118.67,118.69,118.6,118.6,3300.0,90.4006,90.4158,90.3473,90.3473,3300.0
2017-11-28 15:00:00,118.6,118.66,118.58,118.63,9915.0,90.3473,90.393,90.332,90.3701,9915.0
2017-11-28 15:05:00,118.64,118.65,118.59,118.59,5852.0,90.3777,90.3854,90.3396,90.3396,5852.0
2017-11-28 15:10:00,118.59,118.64,118.48,118.5,7010.0,90.3396,90.3777,90.2559,90.2711,7010.0
2017-11-28 15:15:00,118.5,118.57,118.42,118.48,16795.0,90.2711,90.3244,90.2101,90.2559,16795.0
2017-11-28 15:20:00,118.48,118.5,118.42,118.45,8388.0,90.2559,90.2711,90.2101,90.233,8388.0
2017-11-28 15:25:00,118.47,118.5,118.45,118.5,5994.0,90.2482,90.2711,90.233,90.2711,5994.0
2017-11-28 15:30:00,118.48,118.5,118.4,118.4,15352.0,90.2559,90.2711,90.1949,90.1949,15352.0
2017-11-28 15:35:00,118.39,118.46,118.36,118.45,11037.0,90.1873,90.2406,90.1644,90.233,11037.0
2017-11-28 15:40:00,118.44,118.47,118.42,118.46,12997.0,90.2254,90.2482,90.2101,90.2406,12997.0
2017-11-28 15:45:00,118.45,118.49,118.35,118.35,14119.0,90.233,90.2635,90.1568,90.1568,14119.0
2017-11-28 15:50:00,118.37,118.46,118.33,118.44,16099.0,90.1721,90.2406,90.1416,90.2254,16099.0
2017-11-28 15:55:00,118.42,118.61,118.42,118.57,55814.0,90.2101,90.3549,90.2101,90.3244,55814.0
2017-11-29 09:30:00,118.35,118.66,118.32,118.41,17717.0,90.1568,90.393,90.134,90.2025,17717.0
2017-11-29 09:35:00,118.49,118.54,118.39,118.53,7304.0,90.2635,90.3016,90.1873,90.2939,7304.0
2017-11-29 09:40:00,118.46,118.52,118.35,118.42,12121.0,90.2406,90.2863,90.1568,90.2101,12121.0
2017-11-29 09:45:00,118.47,118.64,118.41,118.47,13100.0,90.2482,90.3777,90.2025,90.2482,13100.0
2017-11-29 09:50:00,118.44,118.57,118.39,118.46,11381.0,90.2254,90.3244,90.1873,90.2406,11381.0
2017-11-29 09:55:00,118.45,118.62,118.35,118.4,8116.0,90.233,90.3625,90.1568,90.1949,8116.0
2017-11-29 10:00:00,118.49,118.5,118.38,118.49,12431.0,90.2635,90.2711,90.1797,90.2635,12431.0
2017-11-29 10:05:00,118.49,118.53,118.4,118.47,8779.0,90.2635,90.2939,90.1949,90.2482,8779.0
2017-11-29 10:10:00,118.49,118.51,118.41,118.49,18879.0,90.2635,90.2787,90.2025,90.2635,18879.0
2017-11-29 10:15:00,118.49,118.55,118.32,118.32,36727.0,90.2635,90.3092,90.134,90.134,36727.0
2017-11-29 10:20:00,118.25,118.25,117.39,117.47,10796.0,90.0806,90.0806,89.4255,89.4865,10796.0
2017-11-29 10:25:00,117.46,117.6,117.42,117.5,4775.0,89.4788,89.5855,89.4484,89.5093,4775.0
2017-11-29 10:30:00,117.37,117.47,117.34,117.37,5518.0,89.4103,89.4865,89.3874,89.4103,5518.0
2017-11-29 10:35:00,117.34,117.38,117.15,117.25,11302.0,89.3874,89.4179,89.2427,89.3189,11302.0
2017-11-29 10:40:00,117.18,117.22,117.08,117.2,3980.0,89.2655,89.296,89.1894,89.2808,3980.0
2017-11-29 10:45:00,117.2,117.32,117.15,117.3,25728.0,89.2808,89.3722,89.2427,89.357,25728.0
2017-11-29 10:50:00,117.3,117.33,117.16,117.23,20666.0,89.357,89.3798,89.2503,89.3036,20666.0
2017-11-29 10:55:00,117.21,117.36,117.2,117.29,26215.0,89.2884,89.4027,89.2808,89.3493,26215.0
2017-11-29 11:00:00,117.28,117.31,117.25,117.27,44119.0,89.3417,89.3646,89.3189,89.3341,44119.0
2017-11-29 11:05:00,117.28,117.29,116.55,116.57,43410.0,89.3417,89.3493,88.7856,88.8009,43410.0
2017-11-29 11:10:00,116.51,116.54,116.08,116.08,18066.0,88.7551,88.778,88.4276,88.4276,18066.0
2017-11-29 11:15:00,116.12,116.2,115.9,116.01,14928.0,88.458,88.519,88.2905,88.3743,14928.0
2017-11-29 11:20:00,115.96,116.07,115.93,115.95,29401.0,88.3362,88.42,88.3133,88.3285,29401.0
2017-11-29 11:25:00,115.98,116.36,115.92,116.36,14634.0,88.3514,88.6409,88.3057,88.6409,14634.0
2017-11-29 11:30:00,116.36,116.36,115.99,116.09,12543.0,88.6409,88.6409,88.359,88.4352,12543.0
2017-11-29 11:35:00,116.12,116.41,116.09,116.28,27691.0,88.458,88.679,88.4352,88.5799,27691.0
2017-11-29 11:40:00,116.25,116.49,116.25,116.45,53998.0,88.5571,88.7399,88.5571,88.7094,53998.0
2017-11-29 11:45:00,116.53,116.55,116.33,116.34,19631.0,88.7704,88.7856,88.618,88.6256,19631.0
2017-11-29 11:50:00,116.38,116.6,116.34,116.49,15538.0,88.6561,88.8237,88.6256,88.7399,15538.0
2017-11-29 11:55:00,116.49,116.54,116.3,116.33,5120.0,88.7399,88.778,88.5952,88.618,5120.0
2017-11-29 12:00:00,116.32,116.62,116.3,116.59,10275.0,88.6104,88.8389,88.5952,88.8161,10275.0
2017-11-29 12:05:00,116.58,116.58,116.32,116.54,11365.0,88.8085,88.8085,88.6104,88.778,11365.0
2017-11-29 12:10:00,116.47,116.61,116.45,116.58,4510.0,88.7247,88.8313,88.7094,88.8085,4510.0
2017-11-29 12:15:00,116.63,116.85,116.59,116.74,6948.0,88.8466,89.0141,88.8161,88.9304,6948.0
2017-11-29 12:20:00,116.74,116.79,116.64,116.71,3951.0,88.9304,88.9684,88.8542,88.9075,3951.0
2017-11-29 12:25:00,116.7,116.75,116.61,116.67,4058.0,88.8999,88.938,88.8313,88.877,4058.0
2017-11-29 12:30:00,116.67,116.99,116.67,116.99,8328.0,88.877,89.1208,88.877,89.1208,8328.0
2017-11-29 12:35:00,116.99,117.17,116.96,116.96,28563.0,89.1208,89.2579,89.0979,89.0979,28563.0
2017-11-29 12:40:00,116.96,117.1,116.94,117.09,6074.0,89.0979,89.2046,89.0827,89.197,6074.0
2017-11-29 12:45:00,117.0,117.03,116.98,117.0,5038.0,89.1284,89.1513,89.1132,89.1284,5038.0
2017-11-29 12:50:00,116.98,117.02,116.98,116.99,7535.0,89.1132,89.1437,89.1132,89.1208,7535.0
2017-11-29 12:55:00,116.98,117.09,116.98,117.06,4206.0,89.1132,89.197,89.1132,89.1741,4206.0
2017-11-29 13:00:00,117.01,117.02,116.97,116.97,3327.0,89.136,89.1437,89.1056,89.1056,3327.0
2017-11-29 13:05:00,117.02,117.07,116.97,117.05,7076.0,89.1437,89.1817,89.1056,89.1665,7076.0
2017-11-29 13:10:00,117.06,117.24,117.04,117.24,12079.0,89.1741,89.3112,89.1589,89.3112,12079.0
2017-11-29 13:15:00,117.25,117.37,117.21,117.25,14292.0,89.3189,89.4103,89.2884,89.3189,14292.0
2017-11-29 13:20:00,117.3,117.31,117.15,117.16,2290.0,89.357,89.3646,89.2427,89.2503,2290.0
2017-11-29 13:25:00,117.11,117.23,117.11,117.2,7723.0,89.2122,89.3036,89.2122,89.2808,7723.0
2017-11-29 13:30:00,117.23,117.33,117.23,117.33,3553.0,89.3036,89.3798,89.3036,89.3798,3553.0
2017-11-29 13:35:00,117.28,117.32,117.23,117.32,3115.0,89.3417,89.3722,89.3036,89.3722,3115.0
2017-11-29 13:40:00,117.31,117.37,117.3,117.37,1738.0,89.3646,89.4103,89.357,89.4103,1738.0
2017-11-29 13:45:00,117.36,117.46,117.33,117.46,57087.0,89.4027,89.4788,89.3798,89.4788,57087.0
2017-11-29 13:50:00,117.47,117.47,117.4,117.42,9662.0,89.4865,89.4865,89.4331,89.4484,9662.0
2017-11-29 13:55:00,117.39,117.4,117.33,117.4,2100.0,89.4255,89.4331,89.3798,89.4331,2100.0
2017-11-29 14:00:00,117.4,117.4,117.34,117.35,6461.0,89.4331,89.4331,89.3874,89.395,6461.0
2017-11-29 14:05:00,117.38,117.41,117.32,117.36,32799.0,89.4179,89.4407,89.3722,89.4027,32799.0
2017-11-29 14:10:00,117.36,117.39,117.12,117.24,12805.0,89.4027,89.4255,89.2198,89.3112,12805.0
2017-11-29 14:15:00,117.23,117.27,117.2,117.22,9166.0,89.3036,89.3341,89.2808,89.296,9166.0
2017-11-29 14:20:00,117.22,117.36,117.22,117.3,4500.0,89.296,89.4027,89.296,89.357,4500.0
2017-11-29 14:25:00,117.24,117.3,117.17,117.19,12887.0,89.3112,89.357,89.2579,89.2732,12887.0
2017-11-29 14:30:00,117.18,117.2,117.07,117.08,5163.0,89.2655,89.2808,89.1817,89.1894,5163.0
2017-11-29 14:35:00,117.12,117.12,117.07,117.1,5475.0,89.2198,89.2198,89.1817,89.2046,5475.0
2017-11-29 14:40:00,117.1,117.12,117.08,117.1,3510.0,89.2046,89.2198,89.1894,89.2046,3510.0
2017-11-29 14:45:00,117.1,117.11,117.03,117.04,8616.0,89.2046,89.2122,89.1513,89.1589,8616.0
2017-11-29 14:50:00,117.03,117.16,117.03,117.16,10122.0,89.1513,89.2503,89.1513,89.2503,10122.0
2017-11-29 14:55:00,117.16,117.28,117.11,117.13,20256.0,89.2503,89.3417,89.2122,89.2274,20256.0
2017-11-29 15:00:00,117.12,117.19,117.08,117.18,10461.0,89.2198,89.2732,89.1894,89.2655,10461.0
2017-11-29 15:05:00,117.14,117.21,117.08,117.21,10095.0,89.2351,89.2884,89.1894,89.2884,10095.0
2017-11-29 15:10:00,117.23,117.25,117.17,117.17,7419.0,89.3036,89.3189,89.2579,89.2579,7419.0
2017-11-29 15:15:00,117.19,117.25,117.13,117.23,14596.0,89.2732,89.3189,89.2274,89.3036,14596.0
2017-11-29 15:20:00,117.25,117.29,117.17,117.18,7247.0,89.3189,89.3493,89.2579,89.2655,7247.0
2017-11-29 15:25:00,117.18,117.23,117.17,117.18,7970.0,89.2655,89.3036,89.2579,89.2655,7970.0
2017-11-29 15:30:00,117.18,117.19,117.11,117.15,25604.0,89.2655,89.2732,89.2122,89.2427,25604.0
2017-11-29 15:35:00,117.12,117.19,116.82,116.84,34329.0,89.2198,89.2732,88.9913,89.0065,34329.0
2017-11-29 15:40:00,116.83,117.0,116.76,116.99,36252.0,88.9989,89.1284,88.9456,89.1208,36252.0
2017-11-29 15:45:00,116.98,117.02,116.87,116.96,85555.0,89.1132,89.1437,89.0294,89.0979,85555.0
2017-11-29 15:50:00,116.96,117.04,116.91,117.01,51037.0,89.0979,89.1589,89.0599,89.136,51037.0
2017-11-29 15:55:00,117.01,117.06,116.95,116.99,161306.0,89.136,89.1741,89.0903,89.1208,161306.0
2017-11-30 09:30:00,117.4,117.4,116.78,116.98,13994.0,89.4331,89.4331,88.9608,89.1132,13994.0
2017-11-30 09:35:00,117.03,117.05,116.73,116.95,10678.0,89.1513,89.1665,88.9227,89.0903,10678.0
2017-11-30 09:40:00,116.96,116.99,116.71,116.84,7301.0,89.0979,89.1208,88.9075,89.0065,7301.0
2017-11-30 09:45:00,116.76,117.08,116.76,116.98,12286.0,88.9456,89.1894,88.9456,89.1132,12286.0
2017-11-30 09:50:00,117.0,117.03,116.8,116.89,18905.0,89.1284,89.1513,88.9761,89.0446,18905.0
2017-11-30 09:55:00,116.93,116.93,116.81,116.87,23895.0,89.0751,89.0751,88.9837,89.0294,23895.0
2017-11-30 10:00:00,116.86,117.07,116.84,117.03,8957.0,89.0218,89.1817,89.0065,89.1513,8957.0
2017-11-30 10:05:00,117.03,117.06,116.98,117.04,13185.0,89.1513,89.1741,89.1132,89.1589,13185.0
2017-11-30 10:10:00,117.03,117.05,116.83,116.98,14235.0,89.1513,89.1665,88.9989,89.1132,14235.0
2017-11-30 10:15:00,117.02,117.1,117.01,117.05,9229.0,89.1437,89.2046,89.136,89.1665,9229.0
2017-11-30 10:20:00,117.08,117.22,117.04,117.18,7513.0,89.1894,89.296,89.1589,89.2655,7513.0
2017-11-30 10:25:00,117.16,117.18,117.06,117.12,7998.0,89.2503,89.2655,89.1741,89.2198,7998.0
2017-11-30 10:30:00,117.16,117.35,117.16,117.35,5361.0,89.2503,89.395,89.2503,89.395,5361.0
2017-11-30 10:35:00,117.38,117.42,117.36,117.37,11327.0,89.4179,89.4484,89.4027,89.4103,11327.0
2017-11-30 10:40:00,117.39,117.59,117.38,117.56,14319.0,89.4255,89.5779,89.4179,89.555,14319.0
2017-11-30 10:45:00,117.59,117.6,117.45,117.49,5838.0,89.5779,89.5855,89.4712,89.5017,5838.0
2017-11-30 10:50:00,117.5,117.65,117.5,117.59,4400.0,89.5093,89.6236,89.5093,89.5779,4400.0
2017-11-30 10:55:00,117.59,117.75,117.59,117.7,19100.0,89.5779,89.6998,89.5779,89.6617,19100.0
2017-11-30 11:00:00,117.75,117.86,117.62,117.65,14832.0,89.6998,89.7835,89.6007,89.6236,14832.0
2017-11-30 11:05:00,117.65,117.69,117.58,117.61,13041.0,89.6236,89.654,89.5702,89.5931,13041.0
2017-11-30 11:10:00,117.64,117.68,117.47,117.68,20497.0,89.616,89.6464,89.4865,89.6464,20497.0
2017-11-30 11:15:00,117.66,117.74,117.48,117.56,14315.0,89.6312,89.6921,89.4941,89.555,14315.0
2017-11-30 11:20:00,117.6,117.75,117.56,117.69,8807.0,89.5855,89.6998,89.555,89.654,8807.0
2017-11-30 11:25:00,117.66,117.67,117.52,117.61,9494.0,89.6312,89.6388,89.5245,89.5931,9494.0
2017-11-30 11:30:00,117.57,117.7,117.55,117.69,9612.0,89.5626,89.6617,89.5474,89.654,9612.0
2017-11-30 11:35:00,117.66,117.69,117.54,117.59,6809.0,89.6312,89.654,89.5398,89.5779,6809.0
2017-11-30 11:40:00,117.56,117.69,117.54,117.65,6056.0,89.555,89.654,89.5398,89.6236,6056.0
2017-11-30 11:45:00,117.67,117.7,117.58,117.69,8675.0,89.6388,89.6617,89.5702,89.654,8675.0
2017-11-30 11:50:00,117.67,117.67,117.59,117.66,5318.0,89.6388,89.6388,89.5779,89.6312,5318.0
2017-11-30 11:55:00,117.66,117.73,117.62,117.72,4396.0,89.6312,89.6845,89.6007,89.6769,4396.0
2017-11-30 12:00:00,117.74,117.75,117.65,117.68,4000.0,89.6921,89.6998,89.6236,89.6464,4000.0
2017-11-30 12:05:00,117.65,117.74,117.65,117.71,5074.0,89.6236,89.6921,89.6236,89.6693,5074.0
2017-11-30 12:10:00,117.67,117.77,117.67,117.75,5658.0,89.6388,89.715,89.6388,89.6998,5658.0
2017-11-30 12:15:00,117.77,117.9,117.77,117.81,5620.0,89.715,89.814,89.715,89.7455,5620.0
2017-11-30 12:20:00,117.84,117.92,117.81,117.92,4397.0,89.7683,89.8293,89.7455,89.8293,4397.0
2017-11-30 12:25:00,117.9,117.95,117.88,117.89,3876.0,89.814,89.8521,89.7988,89.8064,3876.0
2017-11-30 12:30:00,117.92,118.05,117.91,117.95,6812.0,89.8293,89.9283,89.8216,89.8521,6812.0
2017-11-30 12:35:00,117.94,118.0,117.91,118.0,4710.0,89.8445,89.8902,89.8216,89.8902,4710.0
2017-11-30 12:40:00,117.95,118.06,117.94,118.01,3646.0,89.8521,89.9359,89.8445,89.8978,3646.0
2017-11-30 12:45:00,118.0,118.08,117.99,118.03,5110.0,89.8902,89.9511,89.8826,89.9131,5110.0
2017-11-30 12:50:00,118.0,118.09,117.86,117.92,14879.0,89.8902,89.9588,89.7835,89.8293,14879.0
2017-11-30 12:55:00,117.86,117.86,117.7,117.72,4445.0,89.7835,89.7835,89.6617,89.6769,4445.0
2017-11-30 13:00:00,117.75,117.87,117.62,117.69,4028.0,89.6998,89.7912,89.6007,89.654,4028.0
2017-11-30 13:05:00,117.65,117.7,117.56,117.69,11587.0,89.6236,89.6617,89.555,89.654,11587.0
2017-11-30 13:10:00,117.65,117.71,117.61,117.65,4600.0,89.6236,89.6693,89.5931,89.6236,4600.0
2017-11-30 13:15:00,117.61,117.73,117.57,117.66,8931.0,89.5931,89.6845,89.5626,89.6312,8931.0
2017-11-30 13:20:00,117.65,117.66,117.56,117.59,3706.0,89.6236,89.6312,89.555,89.5779,3706.0
2017-11-30 13:25:00,117.62,117.69,117.58,117.69,6361.0,89.6007,89.654,89.5702,89.654,6361.0
2017-11-30 13:30:00,117.67,117.82,117.66,117.72,7700.0,89.6388,89.7531,89.6312,89.6769,7700.0
2017-11-30 13:35:00,117.73,117.77,117.58,117.62,20439.0,89.6845,89.715,89.5702,89.6007,20439.0
2017-11-30 13:40:00,117.61,117.63,117.56,117.57,8278.0,89.5931,89.6083,89.555,89.5626,8278.0
2017-11-30 13:45:00,117.57,117.61,117.5,117.51,6258.0,89.5626,89.5931,89.5093,89.5169,6258.0
2017-11-30 13:50:00,117.5,117.59,117.44,117.56,12403.0,89.5093,89.5779,89.4636,89.555,12403.0
2017-11-30 13:55:00,117.61,117.64,117.27,117.27,11435.0,89.5931,89.616,89.3341,89.3341,11435.0
2017-11-30 14:00:00,117.23,117.38,117.22,117.22,7037.0,89.3036,89.4179,89.296,89.296,7037.0
2017-11-30 14:05:00,117.25,117.27,117.16,117.17,8035.0,89.3189,89.3341,89.2503,89.2579,8035.0
2017-11-30 14:10:00,117.17,117.19,116.96,116.98,11096.0,89.2579,89.2732,89.0979,89.1132,11096.0
2017-11-30 14:15:00,117.02,117.12,116.98,117.05,6938.0,89.1437,89.2198,89.1132,89.1665,6938.0
2017-11-30 14:20:00,117.05,117.05,116.97,116.98,4994.0,89.1665,89.1665,89.1056,89.1132,4994.0
2017-11-30 14:25:00,116.98,117.06,116.9,116.92,15941.0,89.1132,89.1741,89.0522,89.0675,15941.0
2017-11-30 14:30:00,116.94,116.96,116.84,116.87,6704.0,89.0827,89.0979,89.0065,89.0294,6704.0
2017-11-30 14:35:00,116.89,116.89,116.72,116.8,8643.0,89.0446,89.0446,88.9151,88.9761,8643.0
2017-11-30 14:40:00,116.8,116.8,116.67,116.67,8369.0,88.9761,88.9761,88.877,88.877,8369.0
2017-11-30 14:45:00,116.66,116.73,116.51,116.56,30498.0,88.8694,88.9227,88.7551,88.7932,30498.0
2017-11-30 14:50:00,116.52,116.55,116.48,116.48,6013.0,88.7628,88.7856,88.7323,88.7323,6013.0
2017-11-30 14:55:00,116.51,116.8,116.48,116.74,15397.0,88.7551,88.9761,88.7323,88.9304,15397.0
2017-11-30 15:00:00,116.76,116.91,116.72,116.87,13593.0,88.9456,89.0599,88.9151,89.0294,13593.0
2017-11-30 15:05:00,116.87,116.87,116.71,116.72,12737.0,89.0294,89.0294,88.9075,88.9151,12737.0
2017-11-30 15:10:00,116.72,116.81,116.71,116.76,14697.0,88.9151,88.9837,88.9075,88.9456,14697.0
2017-11-30 15:15:00,116.75,116.84,116.75,116.82,15300.0,88.938,89.0065,88.938,88.9913,15300.0
2017-11-30 15:20:00,116.82,116.83,116.7,116.72,20955.0,88.9913,88.9989,88.8999,88.9151,20955.0
2017-11-30 15:25:00,116.7,116.93,116.7,116.93,19344.0,88.8999,89.0751,88.8999,89.0751,19344.0
2017-11-30 15:30:00,116.93,116.99,116.89,116.94,19827.0,89.0751,89.1208,89.0446,89.0827,19827.0
2017-11-30 15:35:00,116.95,117.07,116.91,116.91,21214.0,89.0903,89.1817,89.0599,89.0599,21214.0
2017-11-30 15:40:00,116.91,117.0,116.9,116.93,27270.0,89.0599,89.1284,89.0522,89.0751,27270.0
2017-11-30 15:45:00,116.93,117.08,116.9,117.05,41888.0,89.0751,89.1894,89.0522,89.1665,41888.0
2017-11-30 15:50:00,117.1,117.16,117.04,117.11,57368.0,89.2046,89.2503,89.1589,89.2122,57368.0
2017-11-30 15:55:00,117.11,117.15,116.59,116.79,379372.0,89.2122,89.2427,88.8161,88.9684,379372.0
2017-12-01 09:30:00,117.11,117.41,116.6,117.2,13768.0,89.2122,89.4407,88.8237,89.2808,13768.0
2017-12-01 09:35:00,117.26,117.49,117.17,117.25,4699.0,89.3265,89.5017,89.2579,89.3189,4699.0
2017-12-01 09:40:00,117.25,117.35,117.14,117.16,4234.0,89.3189,89.395,89.2351,89.2503,4234.0
2017-12-01 09:45:00,117.17,117.28,116.99,117.14,3900.0,89.2579,89.3417,89.1208,89.2351,3900.0
2017-12-01 09:50:00,117.12,117.34,117.02,117.02,4786.0,89.2198,89.3874,89.1437,89.1437,4786.0
2017-12-01 09:55:00,117.09,117.29,116.97,117.04,5143.0,89.197,89.3493,89.1056,89.1589,5143.0
2017-12-01 10:00:00,117.09,117.09,116.83,116.99,6971.0,89.197,89.197,88.9989,89.1208,6971.0
2017-12-01 10:05:00,116.97,117.09,116.79,116.86,4727.0,89.1056,89.197,88.9684,89.0218,4727.0
2017-12-01 10:10:00,116.82,117.03,116.8,116.95,9891.0,88.9913,89.1513,88.9761,89.0903,9891.0
2017-12-01 10:15:00,116.99,117.11,116.97,117.06,5693.0,89.1208,89.2122,89.1056,89.1741,5693.0
2017-12-01 10:20:00,116.98,117.04,116.85,116.92,9286.0,89.1132,89.1589,89.0141,89.0675,9286.0
2017-12-01 10:25:00,116.87,116.87,116.74,116.78,9183.0,89.0294,89.0294,88.9304,88.9608,9183.0
2017-12-01 10:30:00,116.79,116.89,116.76,116.89,8553.0,88.9684,89.0446,88.9456,89.0446,8553.0
2017-12-01 10:35:00,116.85,116.85,116.7,116.72,6893.0,89.0141,89.0141,88.8999,88.9151,6893.0
2017-12-01 10:40:00,116.73,116.81,116.72,116.76,4522.0,88.9227,88.9837,88.9151,88.9456,4522.0
2017-12-01 10:45:00,116.72,116.96,116.72,116.95,5252.0,88.9151,89.0979,88.9151,89.0903,5252.0
2017-12-01 10:50:00,116.9,116.98,116.84,116.84,10295.0,89.0522,89.1132,89.0065,89.0065,10295.0
2017-12-01 10:55:00,116.85,116.96,116.58,116.75,16362.0,89.0141,89.0979,88.8085,88.938,16362.0
2017-12-01 11:00:00,116.77,116.9,116.75,116.9,5303.0,88.9532,89.0522,88.938,89.0522,5303.0
2017-12-01 11:05:00,116.97,116.97,116.51,116.7,9940.0,89.1056,89.1056,88.7551,88.8999,9940.0
2017-12-01 11:10:00,116.74,116.83,116.2,116.42,13010.0,88.9304,88.9989,88.519,88.6866,13010.0
2017-12-01 11:15:00,116.56,116.7,116.5,116.62,5188.0,88.7932,88.8999,88.7475,88.8389,5188.0
2017-12-01 11:20:00,116.66,116.89,116.58,116.58,22975.0,88.8694,89.0446,88.8085,88.8085,22975.0
2017-12-01 11:25:00,116.65,116.8,116.6,116.73,8772.0,88.8618,88.9761,88.8237,88.9227,8772.0
2017-12-01 11:30:00,116.66,116.85,116.36,116.81,15011.0,88.8694,89.0141,88.6409,88.9837,15011.0
2017-12-01 11:35:00,116.71,117.0,116.65,116.7,15381.0,88.9075,89.1284,88.8618,88.8999,15381.0
2017-12-01 11:40:00,116.79,117.25,116.71,117.09,21620.0,88.9684,89.3189,88.9075,89.197,21620.0
2017-12-01 11:45:00,117.09,117.19,116.8,116.95,15448.0,89.197,89.2732,88.9761,89.0903,15448.0
2017-12-01 11:50:00,116.86,117.22,116.84,117.19,4177.0,89.0218,89.296,89.0065,89.2732,4177.0
2017-12-01 11:55:00,117.12,117.31,117.12,117.25,6300.0,89.2198,89.3646,89.2198,89.3189,6300.0
2017-12-01 12:00:00,117.28,117.41,117.19,117.35,7508.0,89.3417,89.4407,89.2732,89.395,7508.0
2017-12-01 12:05:00,117.3,117.43,117.19,117.19,5821.0,89.357,89.456,89.2732,89.2732,5821.0
2017-12-01 12:10:00,117.18,117.22,117.06,117.16,3333.0,89.2655,89.296,89.1741,89.2503,3333.0
2017-12-01 12:15:00,117.14,117.14,117.01,117.01,4971.0,89.2351,89.2351,89.136,89.136,4971.0
2017-12-01 12:20:00,117.02,117.17,117.02,117.09,3360.0,89.1437,89.2579,89.1437,89.197,3360.0
2017-12-01 12:25:00,117.17,117.17,117.11,117.14,2000.0,89.2579,89.2579,89.2122,89.2351,2000.0
2017-12-01 12:30:00,117.17,117.19,117.03,117.11,3744.0,89.2579,89.2732,89.1513,89.2122,3744.0
2017-12-01 12:35:00,117.09,117.13,116.99,116.99,5010.0,89.197,89.2274,89.1208,89.1208,5010.0
2017-12-01 12:40:00,117.04,117.12,116.94,117.09,8620.0,89.1589,89.2198,89.0827,89.197,8620.0
2017-12-01 12:45:00,117.09,117.11,116.92,116.94,7548.0,89.197,89.2122,89.0675,89.0827,7548.0
2017-12-01 12:50:00,116.91,117.02,116.86,117.02,6925.0,89.0599,89.1437,89.0218,89.1437,6925.0
2017-12-01 12:55:00,116.99,117.05,116.98,117.0,5205.0,89.1208,89.1665,89.1132,89.1284,5205.0
2017-12-01 13:00:00,116.99,117.12,116.97,117.06,4903.0,89.1208,89.2198,89.1056,89.1741,4903.0
2017-12-01 13:05:00,117.1,117.28,117.08,117.16,5106.0,89.2046,89.3417,89.1894,89.2503,5106.0
2017-12-01 13:10:00,117.18,117.36,117.18,117.36,9235.0,89.2655,89.4027,89.2655,89.4027,9235.0
2017-12-01 13:15:00,117.38,117.41,117.33,117.41,6031.0,89.4179,89.4407,89.3798,89.4407,6031.0
2017-12-01 13:20:00,117.44,117.45,117.39,117.45,7195.0,89.4636,89.4712,89.4255,89.4712,7195.0
2017-12-01 13:25:00,117.46,117.46,117.41,117.43,3000.0,89.4788,89.4788,89.4407,89.456,3000.0
2017-12-01 13:30:00,117.4,117.52,117.4,117.5,6462.0,89.4331,89.5245,89.4331,89.5093,6462.0
2017-12-01 13:35:00,117.51,117.51,117.45,117.46,3287.0,89.5169,89.5169,89.4712,89.4788,3287.0
2017-12-01 13:40:00,117.45,117.52,117.45,117.49,2323.0,89.4712,89.5245,89.4712,89.5017,2323.0
2017-12-01 13:45:00,117.48,117.53,117.33,117.33,20112.0,89.4941,89.5322,89.3798,89.3798,20112.0
2017-12-01 13:50:00,117.33,117.34,117.21,117.31,7397.0,89.3798,89.3874,89.2884,89.3646,7397.0
2017-12-01 13:55:00,117.3,117.49,117.29,117.49,6046.0,89.357,89.5017,89.3493,89.5017,6046.0
2017-12-01 14:00:00,117.52,117.68,117.52,117.66,6204.0,89.5245,89.6464,89.5245,89.6312,6204.0
2017-12-01 14:05:00,117.63,117.74,117.6,117.74,10232.0,89.6083,89.6921,89.5855,89.6921,10232.0
2017-12-01 14:10:00,117.72,117.93,117.67,117.93,7924.0,89.6769,89.8369,89.6388,89.8369,7924.0
2017-12-01 14:15:00,117.93,117.93,117.82,117.82,8957.0,89.8369,89.8369,89.7531,89.7531,8957.0
2017-12-01 14:20:00,117.82,117.86,117.72,117.72,3309.0,89.7531,89.7835,89.6769,89.6769,3309.0
2017-12-01 14:25:00,117.72,117.87,117.65,117.84,10653.0,89.6769,89.7912,89.6236,89.7683,10653.0
2017-12-01 14:30:00,117.84,117.89,117.8,117.87,5764.0,89.7683,89.8064,89.7378,89.7912,5764.0
2017-12-01 14:35:00,117.84,117.95,117.84,117.93,8405.0,89.7683,89.8521,89.7683,89.8369,8405.0
2017-12-01 14:40:00,117.92,117.98,117.87,117.91,11460.0,89.8293,89.875,89.7912,89.8216,11460.0
2017-12-01 14:45:00,117.91,117.97,117.86,117.95,13858.0,89.8216,89.8673,89.7835,89.8521,13858.0
2017-12-01 14:50:00,117.95,118.08,117.92,118.06,5790.0,89.8521,89.9511,89.8293,89.9359,5790.0
2017-12-01 14:55:00,118.07,118.24,118.07,118.2,5607.0,89.9435,90.073,89.9435,90.0426,5607.0
2017-12-01 15:00:00,118.21,118.27,118.17,118.24,13246.0,90.0502,90.0959,90.0197,90.073,13246.0
2017-12-01 15:05:00,118.25,118.26,118.15,118.17,7623.0,90.0806,90.0883,90.0045,90.0197,7623.0
2017-12-01 15:10:00,118.18,118.25,118.16,118.19,5155.0,90.0273,90.0806,90.0121,90.0349,5155.0
2017-12-01 15:15:00,118.17,118.2,118.13,118.2,8651.0,90.0197,90.0426,89.9892,90.0426,8651.0
2017-12-01 15:20:00,118.19,118.24,118.17,118.22,6227.0,90.0349,90.073,90.0197,90.0578,6227.0
2017-12-01 15:25:00,118.21,118.25,118.13,118.17,10221.0,90.0502,90.0806,89.9892,90.0197,10221.0
2017-12-01 15:30:00,118.18,118.31,118.18,118.29,11338.0,90.0273,90.1264,90.0273,90.1111,11338.0
2017-12-01 15:35:00,118.3,118.49,118.29,118.4,11743.0,90.1187,90.2635,90.1111,90.1949,11743.0
2017-12-01 15:40:00,118.41,118.6,118.41,118.59,14069.0,90.2025,90.3473,90.2025,90.3396,14069.0
2017-12-01 15:45:00,118.6,118.64,118.57,118.61,35037.0,90.3473,90.3777,90.3244,90.3549,35037.0
2017-12-01 15:50:00,118.63,118.69,118.6,118.62,29839.0,90.3701,90.4158,90.3473,90.3625,29839.0
2017-12-01 15:55:00,118.62,118.82,118.6,118.8,90010.0,90.3625,90.5149,90.3473,90.4996,90010.0
2017-12-04 09:30:00,118.69,118.8,118.55,118.55,19976.0,90.4158,90.4996,90.3092,90.3092,19976.0
2017-12-04 09:35:00,118.51,118.53,117.74,117.8,7277.0,90.2787,90.2939,89.6921,89.7378,7277.0
2017-12-04 09:40:00,118.01,118.41,117.9,118.41,9196.0,89.8978,90.2025,89.814,90.2025,9196.0
2017-12-04 09:45:00,118.28,118.47,117.96,117.96,18987.0,90.1035,90.2482,89.8597,89.8597,18987.0
2017-12-04 09:50:00,117.95,118.1,117.69,117.8,24981.0,89.8521,89.9664,89.654,89.7378,24981.0
2017-12-04 09:55:00,117.82,117.85,117.5,117.63,28029.0,89.7531,89.7759,89.5093,89.6083,28029.0
2017-12-04 10:00:00,117.64,117.85,117.56,117.85,10548.0,89.616,89.7759,89.555,89.7759,10548.0
2017-12-04 10:05:00,117.79,117.85,117.46,117.48,20532.0,89.7302,89.7759,89.4788,89.4941,20532.0
2017-12-04 10:10:00,117.51,117.63,117.2,117.2,24687.0,89.5169,89.6083,89.2808,89.2808,24687.0
2017-12-04 10:15:00,117.22,117.35,116.77,117.06,27815.0,89.296,89.395,88.9532,89.1741,27815.0
2017-12-04 10:20:00,117.01,117.03,116.59,116.61,34384.0,89.136,89.1513,88.8161,88.8313,34384.0
2017-12-04 10:25:00,116.72,116.79,116.48,116.54,13968.0,88.9151,88.9684,88.7323,88.778,13968.0
2017-12-04 10:30:00,116.6,116.68,116.07,116.08,26689.0,88.8237,88.8846,88.42,88.4276,26689.0
2017-12-04 10:35:00,116.15,116.3,115.68,115.69,12061.0,88.4809,88.5952,88.1229,88.1305,12061.0
2017-12-04 10:40:00,115.79,115.79,115.32,115.43,12340.0,88.2067,88.2067,87.8486,87.9324,12340.0
2017-12-04 10:45:00,115.35,115.36,114.73,114.8,27690.0,87.8715,87.8791,87.3992,87.4525,27690.0
2017-12-04 10:50:00,114.77,114.81,114.59,114.75,18388.0,87.4296,87.4601,87.2925,87.4144,18388.0
2017-12-04 10:55:00,114.75,114.77,114.14,114.15,20168.0,87.4144,87.4296,86.9497,86.9573,20168.0
2017-12-04 11:00:00,114.15,114.28,113.76,113.77,27380.0,86.9573,87.0564,86.6602,86.6679,27380.0
2017-12-04 11:05:00,113.85,113.85,113.61,113.64,19501.0,86.7288,86.7288,86.546,86.5688,19501.0
2017-12-04 11:10:00,113.62,113.91,113.51,113.9,31369.0,86.5536,86.7745,86.4698,86.7669,31369.0
2017-12-04 11:15:00,113.91,113.95,113.58,113.6,8622.0,86.7745,86.805,86.5231,86.5384,8622.0
2017-12-04 11:20:00,113.67,113.75,113.59,113.6,34113.0,86.5917,86.6526,86.5307,86.5384,34113.0
2017-12-04 11:25:00,113.62,113.7,113.54,113.54,19245.0,86.5536,86.6145,86.4927,86.4927,19245.0
2017-12-04 11:30:00,113.54,113.54,113.12,113.12,18330.0,86.4927,86.4927,86.1727,86.1727,18330.0
2017-12-04 11:35:00,113.2,113.3,113.0,113.0,10504.0,86.2336,86.3098,86.0813,86.0813,10504.0
2017-12-04 11:40:00,113.11,113.16,112.75,112.94,26078.0,86.1651,86.2032,85.8908,86.0356,26078.0
2017-12-04 11:45:00,112.93,113.7,112.92,113.54,25844.0,86.028,86.6145,86.0203,86.4927,25844.0
2017-12-04 11:50:00,113.55,113.63,113.41,113.63,16635.0,86.5003,86.5612,86.3936,86.5612,16635.0
2017-12-04 11:55:00,113.65,113.72,113.43,113.47,22200.0,86.5764,86.6298,86.4089,86.4393,22200.0
2017-12-04 12:00:00,113.47,113.54,113.44,113.49,39783.0,86.4393,86.4927,86.4165,86.4546,39783.0
2017-12-04 12:05:00,113.49,113.54,113.31,113.33,11913.0,86.4546,86.4927,86.3174,86.3327,11913.0
2017-12-04 12:10:00,113.28,113.29,112.9,112.9,25753.0,86.2946,86.3022,86.0051,86.0051,25753.0
2017-12-04 12:15:00,112.9,113.02,112.84,112.89,20207.0,86.0051,86.0965,85.9594,85.9975,20207.0
2017-12-04 12:20:00,112.89,113.02,112.55,112.75,12173.0,85.9975,86.0965,85.7385,85.8908,12173.0
2017-12-04 12:25:00,112.74,112.74,112.47,112.55,14715.0,85.8832,85.8832,85.6775,85.7385,14715.0
2017-12-04 12:30:00,112.55,113.03,112.55,113.02,22796.0,85.7385,86.1041,85.7385,86.0965,22796.0
2017-12-04 12:35:00,112.98,113.0,112.74,112.8,18794.0,86.0661,86.0813,85.8832,85.9289,18794.0
2017-12-04 12:40:00,112.77,112.98,112.72,112.98,18541.0,85.9061,86.0661,85.868,86.0661,18541.0
2017-12-04 12:45:00,112.96,113.02,112.85,112.89,10303.0,86.0508,86.0965,85.967,85.9975,10303.0
2017-12-04 12:50:00,112.87,113.02,112.85,112.89,15857.0,85.9823,86.0965,85.967,85.9975,15857.0
2017-12-04 12:55:00,112.9,112.93,112.75,112.79,9259.0,86.0051,86.028,85.8908,85.9213,9259.0
2017-12-04 13:00:00,112.8,112.89,112.78,112.78,11272.0,85.9289,85.9975,85.9137,85.9137,11272.0
2017-12-04 13:05:00,112.81,112.82,112.58,112.59,15018.0,85.9366,85.9442,85.7613,85.769,15018.0
2017-12-04 13:10:00,112.59,112.63,112.5,112.58,20521.0,85.769,85.7994,85.7004,85.7613,20521.0
2017-12-04 13:15:00,112.6,112.75,112.6,112.75,13323.0,85.7766,85.8908,85.7766,85.8908,13323.0
2017-12-04 13:20:00,112.72,112.84,112.72,112.83,14452.0,85.868,85.9594,85.868,85.9518,14452.0
2017-12-04 13:25:00,112.82,112.83,112.68,112.68,10672.0,85.9442,85.9518,85.8375,85.8375,10672.0
2017-12-04 13:30:00,112.7,112.73,112.55,112.62,20518.0,85.8528,85.8756,85.7385,85.7918,20518.0
2017-12-04 13:35:00,112.64,112.64,112.56,112.57,17504.0,85.8071,85.8071,85.7461,85.7537,17504.0
2017-12-04 13:40:00,112.59,112.6,112.4,112.42,13623.0,85.769,85.7766,85.6242,85.6395,13623.0
2017-12-04 13:45:00,112.39,112.57,112.34,112.36,16963.0,85.6166,85.7537,85.5785,85.5938,16963.0
2017-12-04 13:50:00,112.36,112.55,112.31,112.55,11617.0,85.5938,85.7385,85.5557,85.7385,11617.0
2017-12-04 13:55:00,112.55,112.77,112.55,112.68,18858.0,85.7385,85.9061,85.7385,85.8375,18858.0
2017-12-04 14:00:00,112.67,112.73,112.55,112.56,19517.0,85.8299,85.8756,85.7385,85.7461,19517.0
2017-12-04 14:05:00,112.56,112.68,112.5,112.63,19040.0,85.7461,85.8375,85.7004,85.7994,19040.0
2017-12-04 14:10:00,112.66,112.66,112.51,112.55,13353.0,85.8223,85.8223,85.708,85.7385,13353.0
2017-12-04 14:15:00,112.56,112.58,112.31,112.34,12619.0,85.7461,85.7613,85.5557,85.5785,12619.0
2017-12-04 14:20:00,112.34,112.41,112.29,112.32,16914.0,85.5785,85.6318,85.5404,85.5633,16914.0
2017-12-04 14:25:00,112.37,112.42,112.07,112.2,17523.0,85.6014,85.6395,85.3728,85.4719,17523.0
2017-12-04 14:30:00,112.2,112.21,112.05,112.06,17058.0,85.4719,85.4795,85.3576,85.3652,17058.0
2017-12-04 14:35:00,112.06,112.14,111.91,112.01,26121.0,85.3652,85.4262,85.2509,85.3271,26121.0
2017-12-04 14:40:00,112.03,112.03,111.87,111.92,12712.0,85.3424,85.3424,85.2205,85.2586,12712.0
2017-12-04 14:45:00,111.97,111.99,111.81,111.84,23147.0,85.2967,85.3119,85.1748,85.1976,23147.0
2017-12-04 14:50:00,111.81,111.96,111.78,111.87,10043.0,85.1748,85.289,85.1519,85.2205,10043.0
2017-12-04 14:55:00,111.83,111.86,111.58,111.63,21990.0,85.19,85.2129,84.9996,85.0377,21990.0
2017-12-04 15:00:00,111.63,111.65,111.3,111.4,23686.0,85.0377,85.0529,84.7863,84.8624,23686.0
2017-12-04 15:05:00,111.37,111.39,111.23,111.26,23341.0,84.8396,84.8548,84.7329,84.7558,23341.0
2017-12-04 15:10:00,111.28,111.35,111.15,111.17,19105.0,84.771,84.8244,84.672,84.6872,19105.0
2017-12-04 15:15:00,111.15,111.36,111.15,111.21,25631.0,84.672,84.832,84.672,84.7177,25631.0
2017-12-04 15:20:00,111.22,111.32,111.22,111.26,35477.0,84.7253,84.8015,84.7253,84.7558,35477.0
2017-12-04 15:25:00,111.26,111.29,111.11,111.22,81411.0,84.7558,84.7786,84.6415,84.7253,81411.0
2017-12-04 15:30:00,111.21,111.33,111.18,111.24,39630.0,84.7177,84.8091,84.6948,84.7406,39630.0
2017-12-04 15:35:00,111.24,111.24,110.99,111.03,48329.0,84.7406,84.7406,84.5501,84.5806,48329.0
2017-12-04 15:40:00,111.02,111.04,110.71,110.75,79363.0,84.573,84.5882,84.3368,84.3673,79363.0
2017-12-04 15:45:00,110.75,110.78,110.48,110.58,62156.0,84.3673,84.3901,84.1616,84.2378,62156.0
2017-12-04 15:50:00,110.61,110.91,110.59,110.85,87220.0,84.2606,84.4892,84.2454,84.4435,87220.0
2017-12-04 15:55:00,110.87,110.87,110.52,110.56,180275.0,84.4587,84.4587,84.1921,84.2225,180275.0
2017-12-05 09:30:00,110.59,110.59,110.17,110.33,22660.0,84.2454,84.2454,83.9255,84.0473,22660.0
2017-12-05 09:35:00,110.37,110.43,110.09,110.25,16323.0,84.0778,84.1235,83.8645,83.9864,16323.0
2017-12-05 09:40:00,110.19,110.79,110.18,110.64,26122.0,83.9407,84.3978,83.9331,84.2835,26122.0
2017-12-05 09:45:00,110.6,111.49,110.29,111.49,43056.0,84.253,84.931,84.0169,84.931,43056.0
2017-12-05 09:50:00,111.33,111.99,111.18,111.94,53007.0,84.8091,85.3119,84.6948,85.2738,53007.0
2017-12-05 09:55:00,111.95,112.04,111.44,111.51,15073.0,85.2814,85.35,84.8929,84.9462,15073.0
2017-12-05 10:00:00,111.51,112.02,111.51,112.01,16634.0,84.9462,85.3347,84.9462,85.3271,16634.0
2017-12-05 10:05:00,111.95,112.05,111.7,111.73,21237.0,85.2814,85.3576,85.091,85.1138,21237.0
2017-12-05 10:10:00,111.8,112.22,111.8,112.22,13139.0,85.1672,85.4871,85.1672,85.4871,13139.0
2017-12-05 10:15:00,112.19,112.95,112.18,112.95,23433.0,85.4642,86.0432,85.4566,86.0432,23433.0
2017-12-05 10:20:00,112.94,113.08,112.6,112.65,24634.0,86.0356,86.1422,85.7766,85.8147,24634.0
2017-12-05 10:25:00,112.56,112.57,112.38,112.5,19473.0,85.7461,85.7537,85.609,85.7004,19473.0
2017-12-05 10:30:00,112.55,113.03,112.47,113.03,16093.0,85.7385,86.1041,85.6775,86.1041,16093.0
2017-12-05 10:35:00,113.02,113.13,112.77,112.86,21720.0,86.0965,86.1803,85.9061,85.9746,21720.0
2017-12-05 10:40:00,112.81,112.92,112.65,112.72,10657.0,85.9366,86.0203,85.8147,85.868,10657.0
2017-12-05 10:45:00,112.77,112.95,112.63,112.89,24980.0,85.9061,86.0432,85.7994,85.9975,24980.0
2017-12-05 10:50:00,112.89,112.89,112.63,112.81,11926.0,85.9975,85.9975,85.7994,85.9366,11926.0
2017-12-05 10:55:00,112.74,112.85,112.65,112.84,16953.0,85.8832,85.967,85.8147,85.9594,16953.0
2017-12-05 11:00:00,112.85,112.99,112.85,112.96,17258.0,85.967,86.0737,85.967,86.0508,17258.0
2017-12-05 11:05:00,112.96,113.21,112.96,113.19,18630.0,86.0508,86.2413,86.0508,86.226,18630.0
2017-12-05 11:10:00,113.19,113.31,113.19,113.31,7870.0,86.226,86.3174,86.226,86.3174,7870.0
2017-12-05 11:15:00,113.33,113.48,113.21,113.27,47393.0,86.3327,86.4469,86.2413,86.287,47393.0
2017-12-05 11:20:00,113.23,113.59,113.14,113.55,19968.0,86.2565,86.5307,86.1879,86.5003,19968.0
2017-12-05 11:25:00,113.55,113.73,113.5,113.69,12485.0,86.5003,86.6374,86.4622,86.6069,12485.0
2017-12-05 11:30:00,113.64,113.75,113.49,113.49,14216.0,86.5688,86.6526,86.4546,86.4546,14216.0
2017-12-05 11:35:00,113.49,113.54,113.4,113.52,10319.0,86.4546,86.4927,86.386,86.4774,10319.0
2017-12-05 11:40:00,113.48,113.61,113.42,113.47,18712.0,86.4469,86.546,86.4012,86.4393,18712.0
2017-12-05 11:45:00,113.44,113.44,113.09,113.13,10426.0,86.4165,86.4165,86.1499,86.1803,10426.0
2017-12-05 11:50:00,113.12,113.31,113.12,113.16,7921.0,86.1727,86.3174,86.1727,86.2032,7921.0
2017-12-05 11:55:00,113.11,113.16,112.88,112.96,6077.0,86.1651,86.2032,85.9899,86.0508,6077.0
2017-12-05 12:00:00,112.98,112.98,112.9,112.92,6970.0,86.0661,86.0661,86.0051,86.0203,6970.0
2017-12-05 12:05:00,112.92,112.96,112.8,112.86,6300.0,86.0203,86.0508,85.9289,85.9746,6300.0
2017-12-05 12:10:00,112.86,113.01,112.84,113.01,12700.0,85.9746,86.0889,85.9594,86.0889,12700.0
2017-12-05 12:15:00,112.99,113.01,112.87,112.91,7705.0,86.0737,86.0889,85.9823,86.0127,7705.0
2017-12-05 12:20:00,112.93,112.95,112.8,112.93,24805.0,86.028,86.0432,85.9289,86.028,24805.0
2017-12-05 12:25:00,112.93,113.08,112.92,112.99,21475.0,86.028,86.1422,86.0203,86.0737,21475.0
2017-12-05 12:30:00,112.98,113.25,112.97,113.2,12048.0,86.0661,86.2717,86.0584,86.2336,12048.0
2017-12-05 12:35:00,113.15,113.2,113.0,113.09,15823.0,86.1956,86.2336,86.0813,86.1499,15823.0
2017-12-05 12:40:00,113.07,113.16,113.02,113.13,5359.0,86.1346,86.2032,86.0965,86.1803,5359.0
2017-12-05 12:45:00,113.17,113.22,113.15,113.18,4062.0,86.2108,86.2489,86.1956,86.2184,4062.0
2017-12-05 12:50:00,113.18,113.18,113.0,113.07,7681.0,86.2184,86.2184,86.0813,86.1346,7681.0
2017-12-05 12:55:00,113.11,113.15,112.99,113.0,10105.0,86.1651,86.1956,86.0737,86.0813,10105.0
2017-12-05 13:00:00,113.0,113.01,112.79,112.97,8944.0,86.0813,86.0889,85.9213,86.0584,8944.0
2017-12-05 13:05:00,112.96,112.98,112.82,112.92,8650.0,86.0508,86.0661,85.9442,86.0203,8650.0
2017-12-05 13:10:00,112.87,113.16,112.87,113.16,14426.0,85.9823,86.2032,85.9823,86.2032,14426.0
2017-12-05 13:15:00,113.2,113.31,113.11,113.16,17974.0,86.2336,86.3174,86.1651,86.2032,17974.0
2017-12-05 13:20:00,113.18,113.32,113.1,113.24,30578.0,86.2184,86.3251,86.1575,86.2641,30578.0
2017-12-05 13:25:00,113.26,113.32,112.96,112.98,11153.0,86.2794,86.3251,86.0508,86.0661,11153.0
2017-12-05 13:30:00,113.02,113.06,112.98,113.0,4897.0,86.0965,86.127,86.0661,86.0813,4897.0
2017-12-05 13:35:00,113.0,113.23,113.0,113.23,5304.0,86.0813,86.2565,86.0813,86.2565,5304.0
2017-12-05 13:40:00,113.25,113.51,113.25,113.48,9718.0,86.2717,86.4698,86.2717,86.4469,9718.0
2017-12-05 13:45:00,113.48,113.61,113.39,113.49,17800.0,86.4469,86.546,86.3784,86.4546,17800.0
2017-12-05 13:50:00,113.46,113.55,113.38,113.41,10082.0,86.4317,86.5003,86.3708,86.3936,10082.0
2017-12-05 13:55:00,113.39,113.53,113.36,113.39,9314.0,86.3784,86.485,86.3555,86.3784,9314.0
2017-12-05 14:00:00,113.42,113.42,113.15,113.32,11666.0,86.4012,86.4012,86.1956,86.3251,11666.0
2017-12-05 14:05:00,113.32,113.41,113.26,113.27,20027.0,86.3251,86.3936,86.2794,86.287,20027.0
2017-12-05 14:10:00,113.27,113.42,113.27,113.41,21960.0,86.287,86.4012,86.287,86.3936,21960.0
2017-12-05 14:15:00,113.41,113.54,113.37,113.45,35910.0,86.3936,86.4927,86.3632,86.4241,35910.0
2017-12-05 14:20:00,113.45,113.45,113.12,113.12,18033.0,86.4241,86.4241,86.1727,86.1727,18033.0
2017-12-05 14:25:00,113.08,113.37,113.08,113.37,10883.0,86.1422,86.3632,86.1422,86.3632,10883.0
2017-12-05 14:30:00,113.35,113.46,113.34,113.44,14186.0,86.3479,86.4317,86.3403,86.4165,14186.0
2017-12-05 14:35:00,113.43,113.47,113.12,113.34,15998.0,86.4089,86.4393,86.1727,86.3403,15998.0
2017-12-05 14:40:00,113.32,113.34,113.17,113.18,12174.0,86.3251,86.3403,86.2108,86.2184,12174.0
2017-12-05 14:45:00,113.2,113.3,113.07,113.24,7153.0,86.2336,86.3098,86.1346,86.2641,7153.0
2017-12-05 14:50:00,113.27,113.3,113.11,113.15,16210.0,86.287,86.3098,86.1651,86.1956,16210.0
2017-12-05 14:55:00,113.11,113.3,113.11,113.26,12409.0,86.1651,86.3098,86.1651,86.2794,12409.0
2017-12-05 15:00:00,113.27,113.28,113.12,113.18,12574.0,86.287,86.2946,86.1727,86.2184,12574.0
2017-12-05 15:05:00,113.17,113.29,113.06,113.18,24504.0,86.2108,86.3022,86.127,86.2184,24504.0
2017-12-05 15:10:00,113.18,113.38,113.16,113.34,19463.0,86.2184,86.3708,86.2032,86.3403,19463.0
2017-12-05 15:15:00,113.32,113.32,113.14,113.26,16459.0,86.3251,86.3251,86.1879,86.2794,16459.0
2017-12-05 15:20:00,113.23,113.44,113.2,113.37,18426.0,86.2565,86.4165,86.2336,86.3632,18426.0
2017-12-05 15:25:00,113.37,113.39,113.19,113.19,16166.0,86.3632,86.3784,86.226,86.226,16166.0
2017-12-05 15:30:00,113.2,113.2,112.88,112.98,21092.0,86.2336,86.2336,85.9899,86.0661,21092.0
2017-12-05 15:35:00,112.95,113.0,112.86,112.88,18234.0,86.0432,86.0813,85.9746,85.9899,18234.0
2017-12-05 15:40:00,112.88,113.1,112.86,113.02,23352.0,85.9899,86.1575,85.9746,86.0965,23352.0
2017-12-05 15:45:00,112.99,113.17,112.89,113.09,38615.0,86.0737,86.2108,85.9975,86.1499,38615.0
2017-12-05 15:50:00,113.08,113.19,113.07,113.16,39774.0,86.1422,86.226,86.1346,86.2032,39774.0
2017-12-05 15:55:00,113.17,113.28,113.02,113.05,115211.0,86.2108,86.2946,86.0965,86.1194,115211.0
2017-12-06 09:30:00,112.57,113.12,112.57,113.06,19668.0,85.7537,86.1727,85.7537,86.127,19668.0
2017-12-06 09:35:00,113.04,113.57,113.03,113.38,10303.0,86.1118,86.5155,86.1041,86.3708,10303.0
2017-12-06 09:40:00,113.44,113.89,113.39,113.69,7052.0,86.4165,86.7593,86.3784,86.6069,7052.0
2017-12-06 09:45:00,113.68,113.68,113.18,113.27,2248.0,86.5993,86.5993,86.2184,86.287,2248.0
2017-12-06 09:50:00,113.21,113.43,113.2,113.43,5627.0,86.2413,86.4089,86.2336,86.4089,5627.0
2017-12-06 09:55:00,113.36,113.52,113.35,113.35,3351.0,86.3555,86.4774,86.3479,86.3479,3351.0
2017-12-06 10:00:00,113.35,113.35,113.09,113.1,6841.0,86.3479,86.3479,86.1499,86.1575,6841.0
2017-12-06 10:05:00,113.08,113.36,113.05,113.1,8325.0,86.1422,86.3555,86.1194,86.1575,8325.0
2017-12-06 10:10:00,113.15,113.15,112.83,112.87,3290.0,86.1956,86.1956,85.9518,85.9823,3290.0
2017-12-06 10:15:00,112.8,112.83,112.54,112.54,15490.0,85.9289,85.9518,85.7309,85.7309,15490.0
2017-12-06 10:20:00,112.54,112.55,112.31,112.4,5703.0,85.7309,85.7385,85.5557,85.6242,5703.0
2017-12-06 10:25:00,112.31,112.39,112.31,112.35,2940.0,85.5557,85.6166,85.5557,85.5861,2940.0
2017-12-06 10:30:00,112.33,112.47,112.25,112.42,3867.0,85.5709,85.6775,85.51,85.6395,3867.0
2017-12-06 10:35:00,112.39,112.39,112.16,112.3,6940.0,85.6166,85.6166,85.4414,85.548,6940.0
2017-12-06 10:40:00,112.3,112.43,112.3,112.35,7760.0,85.548,85.6471,85.548,85.5861,7760.0
2017-12-06 10:45:00,112.38,112.45,112.29,112.29,4441.0,85.609,85.6623,85.5404,85.5404,4441.0
2017-12-06 10:50:00,112.33,112.33,112.22,112.29,4323.0,85.5709,85.5709,85.4871,85.5404,4323.0
2017-12-06 10:55:00,112.29,112.68,112.28,112.64,9060.0,85.5404,85.8375,85.5328,85.8071,9060.0
2017-12-06 11:00:00,112.65,112.8,112.64,112.76,3985.0,85.8147,85.9289,85.8071,85.8985,3985.0
2017-12-06 11:05:00,112.75,112.77,112.61,112.65,2721.0,85.8908,85.9061,85.7842,85.8147,2721.0
2017-12-06 11:10:00,112.61,112.67,112.54,112.61,2411.0,85.7842,85.8299,85.7309,85.7842,2411.0
2017-12-06 11:15:00,112.6,112.71,112.54,112.54,3972.0,85.7766,85.8604,85.7309,85.7309,3972.0
2017-12-06 11:20:00,112.6,112.61,112.5,112.56,8330.0,85.7766,85.7842,85.7004,85.7461,8330.0
2017-12-06 11:25:00,112.56,112.76,112.53,112.7,7716.0,85.7461,85.8985,85.7233,85.8528,7716.0
2017-12-06 11:30:00,112.66,112.66,112.56,112.59,26220.0,85.8223,85.8223,85.7461,85.769,26220.0
2017-12-06 11:35:00,112.6,112.61,112.54,112.57,10550.0,85.7766,85.7842,85.7309,85.7537,10550.0
2017-12-06 11:40:00,112.58,112.66,112.53,112.6,11236.0,85.7613,85.8223,85.7233,85.7766,11236.0
2017-12-06 11:45:00,112.61,112.63,112.53,112.56,5305.0,85.7842,85.7994,85.7233,85.7461,5305.0
2017-12-06 11:50:00,112.55,112.59,112.5,112.5,3870.0,85.7385,85.769,85.7004,85.7004,3870.0
2017-12-06 11:55:00,112.5,112.61,112.47,112.56,8231.0,85.7004,85.7842,85.6775,85.7461,8231.0
2017-12-06 12:00:00,112.53,112.6,112.5,112.5,1480.0,85.7233,85.7766,85.7004,85.7004,1480.0
2017-12-06 12:05:00,112.5,112.61,112.5,112.57,4654.0,85.7004,85.7842,85.7004,85.7537,4654.0
2017-12-06 12:10:00,112.56,112.65,112.56,112.61,3000.0,85.7461,85.8147,85.7461,85.7842,3000.0
2017-12-06 12:15:00,112.62,112.65,112.49,112.49,4200.0,85.7918,85.8147,85.6928,85.6928,4200.0
2017-12-06 12:20:00,112.49,112.52,112.42,112.45,2113.0,85.6928,85.7156,85.6395,85.6623,2113.0
2017-12-06 12:25:00,112.44,112.55,112.44,112.54,5771.0,85.6547,85.7385,85.6547,85.7309,5771.0
2017-12-06 12:30:00,112.53,112.53,112.34,112.39,3512.0,85.7233,85.7233,85.5785,85.6166,3512.0
2017-12-06 12:35:00,112.37,112.49,112.36,112.43,16295.0,85.6014,85.6928,85.5938,85.6471,16295.0
2017-12-06 12:40:00,112.43,112.59,112.42,112.59,4995.0,85.6471,85.769,85.6395,85.769,4995.0
2017-12-06 12:45:00,112.59,112.64,112.49,112.55,4002.0,85.769,85.8071,85.6928,85.7385,4002.0
2017-12-06 12:50:00,112.52,112.61,112.49,112.6,7858.0,85.7156,85.7842,85.6928,85.7766,7858.0
2017-12-06 12:55:00,112.6,112.63,112.53,112.62,6925.0,85.7766,85.7994,85.7233,85.7918,6925.0
2017-12-06 13:00:00,112.64,112.65,112.51,112.53,6150.0,85.8071,85.8147,85.708,85.7233,6150.0
2017-12-06 13:05:00,112.57,112.61,112.53,112.59,3847.0,85.7537,85.7842,85.7233,85.769,3847.0
2017-12-06 13:10:00,112.62,112.62,112.54,112.54,1600.0,85.7918,85.7918,85.7309,85.7309,1600.0
2017-12-06 13:15:00,112.55,112.66,112.55,112.6,3117.0,85.7385,85.8223,85.7385,85.7766,3117.0
2017-12-06 13:20:00,112.59,112.63,112.56,112.63,4249.0,85.769,85.7994,85.7461,85.7994,4249.0
2017-12-06 13:25:00,112.62,112.67,112.6,112.63,3407.0,85.7918,85.8299,85.7766,85.7994,3407.0
2017-12-06 13:30:00,112.66,112.69,112.62,112.66,6832.0,85.8223,85.8451,85.7918,85.8223,6832.0
2017-12-06 13:35:00,112.67,112.67,112.57,112.6,4133.0,85.8299,85.8299,85.7537,85.7766,4133.0
2017-12-06 13:40:00,112.64,112.66,112.59,112.64,4321.0,85.8071,85.8223,85.769,85.8071,4321.0
2017-12-06 13:45:00,112.64,112.7,112.64,112.68,3758.0,85.8071,85.8528,85.8071,85.8375,3758.0
2017-12-06 13:50:00,112.67,112.71,112.65,112.65,2943.0,85.8299,85.8604,85.8147,85.8147,2943.0
2017-12-06 13:55:00,112.65,112.66,112.4,112.47,5131.0,85.8147,85.8223,85.6242,85.6775,5131.0
2017-12-06 14:00:00,112.5,112.56,112.47,112.47,6159.0,85.7004,85.7461,85.6775,85.6775,6159.0
2017-12-06 14:05:00,112.46,112.5,112.39,112.39,3797.0,85.6699,85.7004,85.6166,85.6166,3797.0
2017-12-06 14:10:00,112.41,112.44,112.36,112.37,4704.0,85.6318,85.6547,85.5938,85.6014,4704.0
2017-12-06 14:15:00,112.38,112.38,112.25,112.31,6232.0,85.609,85.609,85.51,85.5557,6232.0
2017-12-06 14:20:00,112.31,112.36,112.26,112.33,9091.0,85.5557,85.5938,85.5176,85.5709,9091.0
2017-12-06 14:25:00,112.33,112.4,112.28,112.38,3533.0,85.5709,85.6242,85.5328,85.609,3533.0
2017-12-06 14:30:00,112.39,112.47,112.37,112.38,3193.0,85.6166,85.6775,85.6014,85.609,3193.0
2017-12-06 14:35:00,112.4,112.47,112.37,112.38,6292.0,85.6242,85.6775,85.6014,85.609,6292.0
2017-12-06 14:40:00,112.4,112.45,112.37,112.42,5561.0,85.6242,85.6623,85.6014,85.6395,5561.0
2017-12-06 14:45:00,112.42,112.5,112.42,112.47,4187.0,85.6395,85.7004,85.6395,85.6775,4187.0
2017-12-06 14:50:00,112.47,112.49,112.44,112.44,4260.0,85.6775,85.6928,85.6547,85.6547,4260.0
2017-12-06 14:55:00,112.45,112.51,112.45,112.5,7100.0,85.6623,85.708,85.6623,85.7004,7100.0
2017-12-06 15:00:00,112.5,112.56,112.48,112.54,7716.0,85.7004,85.7461,85.6852,85.7309,7716.0
2017-12-06 15:05:00,112.54,112.57,112.48,112.48,4385.0,85.7309,85.7537,85.6852,85.6852,4385.0
2017-12-06 15:10:00,112.5,112.56,112.5,112.53,5028.0,85.7004,85.7461,85.7004,85.7233,5028.0
2017-12-06 15:15:00,112.54,112.57,112.53,112.55,7695.0,85.7309,85.7537,85.7233,85.7385,7695.0
2017-12-06 15:20:00,112.55,112.66,112.55,112.58,7866.0,85.7385,85.8223,85.7385,85.7613,7866.0
2017-12-06 15:25:00,112.61,112.66,112.57,112.66,5175.0,85.7842,85.8223,85.7537,85.8223,5175.0
2017-12-06 15:30:00,112.63,112.86,112.63,112.76,10749.0,85.7994,85.9746,85.7994,85.8985,10749.0
2017-12-06 15:35:00,112.77,112.85,112.74,112.81,9806.0,85.9061,85.967,85.8832,85.9366,9806.0
2017-12-06 15:40:00,112.79,112.82,112.57,112.57,11930.0,85.9213,85.9442,85.7537,85.7537,11930.0
2017-12-06 15:45:00,112.57,112.74,112.56,112.59,18931.0,85.7537,85.8832,85.7461,85.769,18931.0
2017-12-06 15:50:00,112.57,112.64,112.53,112.59,21425.0,85.7537,85.8071,85.7233,85.769,21425.0
2017-12-06 15:55:00,112.59,112.63,112.5,112.61,55942.0,85.769,85.7994,85.7004,85.7842,55942.0
2017-12-07 09:30:00,112.74,112.89,112.38,112.45,12656.0,85.8832,85.9975,85.609,85.6623,12656.0
2017-12-07 09:35:00,112.36,112.67,112.27,112.35,7585.0,85.5938,85.8299,85.5252,85.5861,7585.0
2017-12-07 09:40:00,112.36,112.37,112.11,112.12,9750.0,85.5938,85.6014,85.4033,85.4109,9750.0
2017-12-07 09:45:00,112.14,112.14,111.85,112.03,11511.0,85.4262,85.4262,85.2052,85.3424,11511.0
2017-12-07 09:50:00,111.97,111.98,111.83,111.83,5698.0,85.2967,85.3043,85.19,85.19,5698.0
2017-12-07 09:55:00,111.88,111.96,111.78,111.96,7444.0,85.2281,85.289,85.1519,85.289,7444.0
2017-12-07 10:00:00,111.94,112.23,111.93,112.23,4218.0,85.2738,85.4947,85.2662,85.4947,4218.0
2017-12-07 10:05:00,112.28,112.44,112.27,112.33,5444.0,85.5328,85.6547,85.5252,85.5709,5444.0
2017-12-07 10:10:00,112.37,112.46,112.37,112.37,2089.0,85.6014,85.6699,85.6014,85.6014,2089.0
2017-12-07 10:15:00,112.33,112.57,112.33,112.5,700.0,85.5709,85.7537,85.5709,85.7004,700.0
2017-12-07 10:20:00,112.52,112.6,112.51,112.58,1660.0,85.7156,85.7766,85.708,85.7613,1660.0
2017-12-07 10:25:00,112.63,112.79,112.63,112.73,5658.0,85.7994,85.9213,85.7994,85.8756,5658.0
2017-12-07 10:30:00,112.64,112.75,112.64,112.72,8745.0,85.8071,85.8908,85.8071,85.868,8745.0
2017-12-07 10:35:00,112.7,113.0,112.7,112.96,3500.0,85.8528,86.0813,85.8528,86.0508,3500.0
2017-12-07 10:40:00,112.97,113.16,112.96,113.11,3901.0,86.0584,86.2032,86.0508,86.1651,3901.0
2017-12-07 10:45:00,113.09,113.23,113.09,113.23,1700.0,86.1499,86.2565,86.1499,86.2565,1700.0
2017-12-07 10:50:00,113.3,113.35,113.2,113.33,6280.0,86.3098,86.3479,86.2336,86.3327,6280.0
2017-12-07 10:55:00,113.33,113.38,113.26,113.37,8010.0,86.3327,86.3708,86.2794,86.3632,8010.0
2017-12-07 11:00:00,113.32,113.51,113.3,113.43,8149.0,86.3251,86.4698,86.3098,86.4089,8149.0
2017-12-07 11:05:00,113.45,113.45,113.31,113.31,3671.0,86.4241,86.4241,86.3174,86.3174,3671.0
2017-12-07 11:10:00,113.3,113.51,113.28,113.51,7219.0,86.3098,86.4698,86.2946,86.4698,7219.0
2017-12-07 11:15:00,113.41,113.56,113.41,113.5,33152.0,86.3936,86.5079,86.3936,86.4622,33152.0
2017-12-07 11:20:00,113.51,113.54,113.42,113.45,9843.0,86.4698,86.4927,86.4012,86.4241,9843.0
2017-12-07 11:25:00,113.51,113.54,113.46,113.51,1748.0,86.4698,86.4927,86.4317,86.4698,1748.0
2017-12-07 11:30:00,113.51,113.52,113.4,113.44,8614.0,86.4698,86.4774,86.386,86.4165,8614.0
2017-12-07 11:35:00,113.44,113.56,113.44,113.52,1500.0,86.4165,86.5079,86.4165,86.4774,1500.0
2017-12-07 11:40:00,113.56,113.56,113.47,113.5,2200.0,86.5079,86.5079,86.4393,86.4622,2200.0
2017-12-07 11:45:00,113.5,113.56,113.46,113.5,1999.0,86.4622,86.5079,86.4317,86.4622,1999.0
2017-12-07 11:50:00,113.5,113.78,113.49,113.78,6942.0,86.4622,86.6755,86.4546,86.6755,6942.0
2017-12-07 11:55:00,113.77,113.97,113.76,113.94,11050.0,86.6679,86.8202,86.6602,86.7974,11050.0
2017-12-07 12:00:00,113.94,114.09,113.94,114.09,9787.0,86.7974,86.9116,86.7974,86.9116,9787.0
2017-12-07 12:05:00,114.07,114.35,114.04,114.32,14567.0,86.8964,87.1097,86.8735,87.0868,14567.0
2017-12-07 12:10:00,114.33,114.36,114.2,114.34,24064.0,87.0945,87.1173,86.9954,87.1021,24064.0
2017-12-07 12:15:00,114.34,114.35,114.26,114.31,6650.0,87.1021,87.1097,87.0411,87.0792,6650.0
2017-12-07 12:20:00,114.31,114.4,114.28,114.36,5856.0,87.0792,87.1478,87.0564,87.1173,5856.0
2017-12-07 12:25:00,114.33,114.36,114.25,114.27,2017.0,87.0945,87.1173,87.0335,87.0488,2017.0
2017-12-07 12:30:00,114.23,114.29,114.23,114.29,9047.0,87.0183,87.064,87.0183,87.064,9047.0
2017-12-07 12:35:00,114.29,114.46,114.26,114.39,8193.0,87.064,87.1935,87.0411,87.1402,8193.0
2017-12-07 12:40:00,114.4,114.48,114.4,114.42,3772.0,87.1478,87.2087,87.1478,87.163,3772.0
2017-12-07 12:45:00,114.43,114.48,114.41,114.45,2727.0,87.1706,87.2087,87.1554,87.1859,2727.0
2017-12-07 12:50:00,114.48,114.48,114.32,114.34,4075.0,87.2087,87.2087,87.0868,87.1021,4075.0
2017-12-07 12:55:00,114.3,114.3,114.22,114.23,2243.0,87.0716,87.0716,87.0107,87.0183,2243.0
2017-12-07 13:00:00,114.25,114.31,114.16,114.31,7646.0,87.0335,87.0792,86.965,87.0792,7646.0
2017-12-07 13:05:00,114.29,114.33,114.29,114.3,1353.0,87.064,87.0945,87.064,87.0716,1353.0
2017-12-07 13:10:00,114.31,114.47,114.31,114.46,3655.0,87.0792,87.2011,87.0792,87.1935,3655.0
2017-12-07 13:15:00,114.42,114.49,114.4,114.45,4603.0,87.163,87.2163,87.1478,87.1859,4603.0
2017-12-07 13:20:00,114.42,114.44,114.31,114.35,1464.0,87.163,87.1783,87.0792,87.1097,1464.0
2017-12-07 13:25:00,114.33,114.4,114.31,114.4,3560.0,87.0945,87.1478,87.0792,87.1478,3560.0
2017-12-07 13:30:00,114.36,114.41,114.34,114.34,2946.0,87.1173,87.1554,87.1021,87.1021,2946.0
2017-12-07 13:35:00,114.31,114.4,114.28,114.36,15617.0,87.0792,87.1478,87.0564,87.1173,15617.0
2017-12-07 13:40:00,114.32,114.69,114.32,114.4,22124.0,87.0868,87.3687,87.0868,87.1478,22124.0
2017-12-07 13:45:00,114.4,114.65,114.38,114.64,14872.0,87.1478,87.3382,87.1325,87.3306,14872.0
2017-12-07 13:50:00,114.58,114.65,114.57,114.65,5098.0,87.2849,87.3382,87.2773,87.3382,5098.0
2017-12-07 13:55:00,114.66,114.83,114.66,114.8,9177.0,87.3458,87.4754,87.3458,87.4525,9177.0
2017-12-07 14:00:00,114.76,114.84,114.69,114.71,6330.0,87.422,87.483,87.3687,87.3839,6330.0
2017-12-07 14:05:00,114.72,114.83,114.72,114.81,8033.0,87.3916,87.4754,87.3916,87.4601,8033.0
2017-12-07 14:10:00,114.82,114.89,114.78,114.79,8533.0,87.4677,87.5211,87.4373,87.4449,8533.0
2017-12-07 14:15:00,114.83,114.83,114.73,114.73,5288.0,87.4754,87.4754,87.3992,87.3992,5288.0
2017-12-07 14:20:00,114.74,114.74,114.58,114.59,7791.0,87.4068,87.4068,87.2849,87.2925,7791.0
2017-12-07 14:25:00,114.6,114.62,114.56,114.56,5002.0,87.3001,87.3154,87.2697,87.2697,5002.0
2017-12-07 14:30:00,114.58,114.66,114.56,114.66,10265.0,87.2849,87.3458,87.2697,87.3458,10265.0
2017-12-07 14:35:00,114.66,114.81,114.66,114.78,12330.0,87.3458,87.4601,87.3458,87.4373,12330.0
2017-12-07 14:40:00,114.79,114.85,114.74,114.82,8260.0,87.4449,87.4906,87.4068,87.4677,8260.0
2017-12-07 14:45:00,114.77,114.81,114.68,114.69,6260.0,87.4296,87.4601,87.3611,87.3687,6260.0
2017-12-07 14:50:00,114.68,114.69,114.5,114.55,6843.0,87.3611,87.3687,87.224,87.2621,6843.0
2017-12-07 14:55:00,114.52,114.7,114.51,114.59,9727.0,87.2392,87.3763,87.2316,87.2925,9727.0
2017-12-07 15:00:00,114.58,114.65,114.57,114.65,2678.0,87.2849,87.3382,87.2773,87.3382,2678.0
2017-12-07 15:05:00,114.67,114.67,114.51,114.52,5821.0,87.3535,87.3535,87.2316,87.2392,5821.0
2017-12-07 15:10:00,114.54,114.57,114.46,114.5,6638.0,87.2544,87.2773,87.1935,87.224,6638.0
2017-12-07 15:15:00,114.52,114.58,114.44,114.45,7925.0,87.2392,87.2849,87.1783,87.1859,7925.0
2017-12-07 15:20:00,114.44,114.45,114.25,114.25,11553.0,87.1783,87.1859,87.0335,87.0335,11553.0
2017-12-07 15:25:00,114.27,114.29,114.14,114.14,40053.0,87.0488,87.064,86.9497,86.9497,40053.0
2017-12-07 15:30:00,114.15,114.38,114.15,114.34,26061.0,86.9573,87.1325,86.9573,87.1021,26061.0
2017-12-07 15:35:00,114.34,114.37,114.17,114.18,11183.0,87.1021,87.1249,86.9726,86.9802,11183.0
2017-12-07 15:40:00,114.18,114.19,114.09,114.12,52234.0,86.9802,86.9878,86.9116,86.9345,52234.0
2017-12-07 15:45:00,114.15,114.23,114.12,114.21,20376.0,86.9573,87.0183,86.9345,87.003,20376.0
2017-12-07 15:50:00,114.2,114.25,114.13,114.16,24996.0,86.9954,87.0335,86.9421,86.965,24996.0
2017-12-07 15:55:00,114.18,114.27,114.05,114.17,66927.0,86.9802,87.0488,86.8812,86.9726,66927.0
2017-12-08 09:30:00,114.82,114.96,114.3,114.87,11598.0,87.4677,87.5744,87.0716,87.5058,11598.0
2017-12-08 09:35:00,114.92,115.23,114.92,115.09,3200.0,87.5439,87.7801,87.5439,87.6734,3200.0
2017-12-08 09:40:00,115.11,115.21,114.95,115.18,3500.0,87.6886,87.7648,87.5668,87.742,3500.0
2017-12-08 09:45:00,115.08,115.44,115.07,115.4,5610.0,87.6658,87.94,87.6582,87.9096,5610.0
2017-12-08 09:50:00,115.4,115.41,115.25,115.37,8700.0,87.9096,87.9172,87.7953,87.8867,8700.0
2017-12-08 09:55:00,115.42,115.83,115.42,115.67,11476.0,87.9248,88.2371,87.9248,88.1152,11476.0
2017-12-08 10:00:00,115.54,115.55,115.34,115.39,5585.0,88.0162,88.0238,87.8639,87.9019,5585.0
2017-12-08 10:05:00,115.37,115.54,115.37,115.4,9956.0,87.8867,88.0162,87.8867,87.9096,9956.0
2017-12-08 10:10:00,115.4,115.68,115.35,115.63,8944.0,87.9096,88.1229,87.8715,88.0848,8944.0
2017-12-08 10:15:00,115.5,115.56,115.39,115.56,6340.0,87.9857,88.0315,87.9019,88.0315,6340.0
2017-12-08 10:20:00,115.59,115.64,115.52,115.64,9177.0,88.0543,88.0924,88.001,88.0924,9177.0
2017-12-08 10:25:00,115.66,115.66,115.55,115.55,3300.0,88.1076,88.1076,88.0238,88.0238,3300.0
2017-12-08 10:30:00,115.6,115.75,115.6,115.68,4152.0,88.0619,88.1762,88.0619,88.1229,4152.0
2017-12-08 10:35:00,115.7,115.79,115.44,115.44,13000.0,88.1381,88.2067,87.94,87.94,13000.0
2017-12-08 10:40:00,115.45,115.5,115.35,115.5,4042.0,87.9477,87.9857,87.8715,87.9857,4042.0
2017-12-08 10:45:00,115.53,115.75,115.45,115.7,7945.0,88.0086,88.1762,87.9477,88.1381,7945.0
2017-12-08 10:50:00,115.67,115.67,115.33,115.44,7200.0,88.1152,88.1152,87.8562,87.94,7200.0
2017-12-08 10:55:00,115.44,115.62,115.39,115.61,11729.0,87.94,88.0772,87.9019,88.0695,11729.0
2017-12-08 11:00:00,115.61,115.69,115.61,115.65,9453.0,88.0695,88.1305,88.0695,88.1,9453.0
2017-12-08 11:05:00,115.64,115.72,115.45,115.51,21479.0,88.0924,88.1533,87.9477,87.9934,21479.0
2017-12-08 11:10:00,115.45,115.72,115.45,115.71,6215.0,87.9477,88.1533,87.9477,88.1457,6215.0
2017-12-08 11:15:00,115.67,115.72,115.53,115.6,19176.0,88.1152,88.1533,88.0086,88.0619,19176.0
2017-12-08 11:20:00,115.58,115.62,115.51,115.6,26079.0,88.0467,88.0772,87.9934,88.0619,26079.0
2017-12-08 11:25:00,115.57,115.6,115.33,115.44,15426.0,88.0391,88.0619,87.8562,87.94,15426.0
2017-12-08 11:30:00,115.39,115.54,115.35,115.44,13015.0,87.9019,88.0162,87.8715,87.94,13015.0
2017-12-08 11:35:00,115.48,115.48,115.38,115.46,6114.0,87.9705,87.9705,87.8943,87.9553,6114.0
2017-12-08 11:40:00,115.48,115.48,115.42,115.43,3662.0,87.9705,87.9705,87.9248,87.9324,3662.0
2017-12-08 11:45:00,115.43,115.52,115.38,115.51,11788.0,87.9324,88.001,87.8943,87.9934,11788.0
2017-12-08 11:50:00,115.48,115.49,115.37,115.37,4165.0,87.9705,87.9781,87.8867,87.8867,4165.0
2017-12-08 11:55:00,115.38,115.39,115.18,115.18,8417.0,87.8943,87.9019,87.742,87.742,8417.0
2017-12-08 12:00:00,115.12,115.13,115.09,115.11,2200.0,87.6963,87.7039,87.6734,87.6886,2200.0
2017-12-08 12:05:00,115.12,115.12,115.0,115.02,3256.0,87.6963,87.6963,87.6049,87.6201,3256.0
2017-12-08 12:10:00,115.02,115.19,115.01,115.08,2903.0,87.6201,87.7496,87.6125,87.6658,2903.0
2017-12-08 12:15:00,115.08,115.19,115.07,115.19,4649.0,87.6658,87.7496,87.6582,87.7496,4649.0
2017-12-08 12:20:00,115.2,115.26,115.15,115.21,3086.0,87.7572,87.8029,87.7191,87.7648,3086.0
2017-12-08 12:25:00,115.21,115.28,115.14,115.22,2594.0,87.7648,87.8182,87.7115,87.7724,2594.0
2017-12-08 12:30:00,115.15,115.16,115.11,115.14,4963.0,87.7191,87.7267,87.6886,87.7115,4963.0
2017-12-08 12:35:00,115.16,115.16,115.09,115.14,4411.0,87.7267,87.7267,87.6734,87.7115,4411.0
2017-12-08 12:40:00,115.14,115.17,115.1,115.15,4206.0,87.7115,87.7344,87.681,87.7191,4206.0
2017-12-08 12:45:00,115.12,115.17,115.12,115.13,3904.0,87.6963,87.7344,87.6963,87.7039,3904.0
2017-12-08 12:50:00,115.15,115.15,115.07,115.12,3986.0,87.7191,87.7191,87.6582,87.6963,3986.0
2017-12-08 12:55:00,115.11,115.17,115.09,115.15,4496.0,87.6886,87.7344,87.6734,87.7191,4496.0
2017-12-08 13:00:00,115.14,115.16,115.09,115.15,4200.0,87.7115,87.7267,87.6734,87.7191,4200.0
2017-12-08 13:05:00,115.16,115.19,115.12,115.13,1804.0,87.7267,87.7496,87.6963,87.7039,1804.0
2017-12-08 13:10:00,115.13,115.14,115.05,115.05,8391.0,87.7039,87.7115,87.6429,87.6429,8391.0
2017-12-08 13:15:00,115.08,115.18,115.08,115.11,4387.0,87.6658,87.742,87.6658,87.6886,4387.0
2017-12-08 13:20:00,115.14,115.16,115.1,115.12,1779.0,87.7115,87.7267,87.681,87.6963,1779.0
2017-12-08 13:25:00,115.18,115.18,115.12,115.18,2576.0,87.742,87.742,87.6963,87.742,2576.0
2017-12-08 13:30:00,115.18,115.21,115.14,115.16,3490.0,87.742,87.7648,87.7115,87.7267,3490.0
2017-12-08 13:35:00,115.16,115.16,115.08,115.11,9215.0,87.7267,87.7267,87.6658,87.6886,9215.0
2017-12-08 13:40:00,115.13,115.16,115.08,115.13,4341.0,87.7039,87.7267,87.6658,87.7039,4341.0
2017-12-08 13:45:00,115.11,115.11,115.06,115.08,3600.0,87.6886,87.6886,87.6506,87.6658,3600.0
2017-12-08 13:50:00,115.07,115.07,115.03,115.04,3213.0,87.6582,87.6582,87.6277,87.6353,3213.0
2017-12-08 13:55:00,115.05,115.08,114.94,114.96,3920.0,87.6429,87.6658,87.5591,87.5744,3920.0
2017-12-08 14:00:00,114.95,114.98,114.92,114.97,5423.0,87.5668,87.5896,87.5439,87.582,5423.0
2017-12-08 14:05:00,114.96,114.96,114.9,114.93,7539.0,87.5744,87.5744,87.5287,87.5515,7539.0
2017-12-08 14:10:00,114.92,114.98,114.91,114.98,5335.0,87.5439,87.5896,87.5363,87.5896,5335.0
2017-12-08 14:15:00,114.96,115.04,114.96,115.0,5958.0,87.5744,87.6353,87.5744,87.6049,5958.0
2017-12-08 14:20:00,114.99,115.05,114.97,115.04,4924.0,87.5972,87.6429,87.582,87.6353,4924.0
2017-12-08 14:25:00,115.02,115.02,114.96,114.99,3306.0,87.6201,87.6201,87.5744,87.5972,3306.0
2017-12-08 14:30:00,115.0,115.04,114.98,115.04,6026.0,87.6049,87.6353,87.5896,87.6353,6026.0
2017-12-08 14:35:00,115.0,115.01,114.96,114.98,2599.0,87.6049,87.6125,87.5744,87.5896,2599.0
2017-12-08 14:40:00,114.98,115.03,114.98,115.01,5311.0,87.5896,87.6277,87.5896,87.6125,5311.0
2017-12-08 14:45:00,115.01,115.01,114.96,115.0,6005.0,87.6125,87.6125,87.5744,87.6049,6005.0
2017-12-08 14:50:00,114.97,115.04,114.97,114.97,4100.0,87.582,87.6353,87.582,87.582,4100.0
2017-12-08 14:55:00,115.0,115.01,114.86,114.88,10175.0,87.6049,87.6125,87.4982,87.5134,10175.0
2017-12-08 15:00:00,114.89,114.89,114.83,114.83,5717.0,87.5211,87.5211,87.4754,87.4754,5717.0
2017-12-08 15:05:00,114.84,114.87,114.82,114.86,4787.0,87.483,87.5058,87.4677,87.4982,4787.0
2017-12-08 15:10:00,114.86,114.88,114.84,114.86,4408.0,87.4982,87.5134,87.483,87.4982,4408.0
2017-12-08 15:15:00,114.88,114.89,114.83,114.86,2417.0,87.5134,87.5211,87.4754,87.4982,2417.0
2017-12-08 15:20:00,114.84,114.93,114.84,114.92,31066.0,87.483,87.5515,87.483,87.5439,31066.0
2017-12-08 15:25:00,114.91,115.04,114.91,115.01,6198.0,87.5363,87.6353,87.5363,87.6125,6198.0
2017-12-08 15:30:00,114.99,115.01,114.91,114.94,6400.0,87.5972,87.6125,87.5363,87.5591,6400.0
2017-12-08 15:35:00,114.92,114.96,114.79,114.8,10195.0,87.5439,87.5744,87.4449,87.4525,10195.0
2017-12-08 15:40:00,114.77,114.84,114.74,114.8,9929.0,87.4296,87.483,87.4068,87.4525,9929.0
2017-12-08 15:45:00,114.8,114.83,114.78,114.81,8281.0,87.4525,87.4754,87.4373,87.4601,8281.0
2017-12-08 15:50:00,114.81,114.92,114.81,114.88,12012.0,87.4601,87.5439,87.4601,87.5134,12012.0
2017-12-08 15:55:00,114.9,114.96,114.76,114.94,57926.0,87.5287,87.5744,87.422,87.5591,57926.0
2017-12-11 09:30:00,114.71,114.82,114.47,114.48,12510.0,87.3839,87.4677,87.2011,87.2087,12510.0
2017-12-11 09:35:00,114.51,114.65,114.51,114.54,2200.0,87.2316,87.3382,87.2316,87.2544,2200.0
2017-12-11 09:40:00,114.44,114.44,114.26,114.31,1881.0,87.1783,87.1783,87.0411,87.0792,1881.0
2017-12-11 09:45:00,114.22,114.34,114.09,114.21,29588.0,87.0107,87.1021,86.9116,87.003,29588.0
2017-12-11 09:50:00,114.22,114.52,114.14,114.4,17548.0,87.0107,87.2392,86.9497,87.1478,17548.0
2017-12-11 09:55:00,114.35,114.35,113.96,114.25,8801.0,87.1097,87.1097,86.8126,87.0335,8801.0
2017-12-11 10:00:00,114.26,114.33,114.04,114.04,7515.0,87.0411,87.0945,86.8735,86.8735,7515.0
2017-12-11 10:05:00,114.05,114.09,113.97,114.02,10643.0,86.8812,86.9116,86.8202,86.8583,10643.0
2017-12-11 10:10:00,113.99,114.12,113.9,114.12,6351.0,86.8355,86.9345,86.7669,86.9345,6351.0
2017-12-11 10:15:00,114.16,114.18,113.97,114.09,5676.0,86.965,86.9802,86.8202,86.9116,5676.0
2017-12-11 10:20:00,114.08,114.15,113.97,114.13,7804.0,86.904,86.9573,86.8202,86.9421,7804.0
2017-12-11 10:25:00,114.15,114.34,114.11,114.3,8600.0,86.9573,87.1021,86.9269,87.0716,8600.0
2017-12-11 10:30:00,114.28,114.33,114.22,114.31,4400.0,87.0564,87.0945,87.0107,87.0792,4400.0
2017-12-11 10:35:00,114.28,114.29,114.16,114.2,5076.0,87.0564,87.064,86.965,86.9954,5076.0
2017-12-11 10:40:00,114.23,114.24,114.02,114.08,4205.0,87.0183,87.0259,86.8583,86.904,4205.0
2017-12-11 10:45:00,114.02,114.08,114.01,114.01,4947.0,86.8583,86.904,86.8507,86.8507,4947.0
2017-12-11 10:50:00,114.0,114.21,113.99,114.09,4248.0,86.8431,87.003,86.8355,86.9116,4248.0
2017-12-11 10:55:00,114.1,114.1,113.93,113.93,23100.0,86.9193,86.9193,86.7897,86.7897,23100.0
2017-12-11 11:00:00,113.86,113.95,113.68,113.72,7378.0,86.7364,86.805,86.5993,86.6298,7378.0
2017-12-11 11:05:00,113.7,113.93,113.67,113.93,18538.0,86.6145,86.7897,86.5917,86.7897,18538.0
2017-12-11 11:10:00,113.87,113.92,113.83,113.83,1607.0,86.744,86.7821,86.7136,86.7136,1607.0
2017-12-11 11:15:00,113.83,113.84,113.56,113.62,11129.0,86.7136,86.7212,86.5079,86.5536,11129.0
2017-12-11 11:20:00,113.58,113.72,113.55,113.69,6702.0,86.5231,86.6298,86.5003,86.6069,6702.0
2017-12-11 11:25:00,113.73,113.78,113.67,113.68,8402.0,86.6374,86.6755,86.5917,86.5993,8402.0
2017-12-11 11:30:00,113.68,113.75,113.6,113.66,7328.0,86.5993,86.6526,86.5384,86.5841,7328.0
2017-12-11 11:35:00,113.7,113.86,113.65,113.8,5200.0,86.6145,86.7364,86.5764,86.6907,5200.0
2017-12-11 11:40:00,113.86,113.86,113.79,113.81,1316.0,86.7364,86.7364,86.6831,86.6983,1316.0
2017-12-11 11:45:00,113.85,113.94,113.85,113.91,4126.0,86.7288,86.7974,86.7288,86.7745,4126.0
2017-12-11 11:50:00,113.92,114.02,113.82,113.98,13771.0,86.7821,86.8583,86.706,86.8278,13771.0
2017-12-11 11:55:00,114.0,114.01,113.75,113.79,4519.0,86.8431,86.8507,86.6526,86.6831,4519.0
2017-12-11 12:00:00,113.77,113.95,113.77,113.88,2207.0,86.6679,86.805,86.6679,86.7517,2207.0
2017-12-11 12:05:00,113.84,113.98,113.78,113.98,1301.0,86.7212,86.8278,86.6755,86.8278,1301.0
2017-12-11 12:10:00,113.94,114.05,113.87,113.94,5374.0,86.7974,86.8812,86.744,86.7974,5374.0
2017-12-11 12:15:00,113.98,114.16,113.97,114.16,3708.0,86.8278,86.965,86.8202,86.965,3708.0
2017-12-11 12:20:00,114.19,114.23,114.09,114.15,4352.0,86.9878,87.0183,86.9116,86.9573,4352.0
2017-12-11 12:25:00,114.12,114.3,114.12,114.3,6818.0,86.9345,87.0716,86.9345,87.0716,6818.0
2017-12-11 12:30:00,114.3,114.3,114.14,114.18,4807.0,87.0716,87.0716,86.9497,86.9802,4807.0
2017-12-11 12:35:00,114.21,114.23,114.15,114.23,1959.0,87.003,87.0183,86.9573,87.0183,1959.0
2017-12-11 12:40:00,114.22,114.25,114.12,114.17,4046.0,87.0107,87.0335,86.9345,86.9726,4046.0
2017-12-11 12:45:00,114.19,114.19,114.13,114.13,4000.0,86.9878,86.9878,86.9421,86.9421,4000.0
2017-12-11 12:50:00,114.18,114.23,114.11,114.13,1500.0,86.9802,87.0183,86.9269,86.9421,1500.0
2017-12-11 12:55:00,114.13,114.25,114.13,114.2,10499.0,86.9421,87.0335,86.9421,86.9954,10499.0
2017-12-11 13:00:00,114.2,114.2,114.14,114.16,3242.0,86.9954,86.9954,86.9497,86.965,3242.0
2017-12-11 13:05:00,114.16,114.25,114.13,114.23,4189.0,86.965,87.0335,86.9421,87.0183,4189.0
2017-12-11 13:10:00,114.23,114.3,114.2,114.3,3644.0,87.0183,87.0716,86.9954,87.0716,3644.0
2017-12-11 13:15:00,114.26,114.35,114.24,114.35,2979.0,87.0411,87.1097,87.0259,87.1097,2979.0
2017-12-11 13:20:00,114.33,114.38,114.31,114.38,3200.0,87.0945,87.1325,87.0792,87.1325,3200.0
2017-12-11 13:25:00,114.36,114.4,114.3,114.32,4267.0,87.1173,87.1478,87.0716,87.0868,4267.0
2017-12-11 13:30:00,114.33,114.43,114.31,114.38,13642.0,87.0945,87.1706,87.0792,87.1325,13642.0
2017-12-11 13:35:00,114.38,114.4,114.29,114.35,5625.0,87.1325,87.1478,87.064,87.1097,5625.0
2017-12-11 13:40:00,114.38,114.41,114.35,114.41,2300.0,87.1325,87.1554,87.1097,87.1554,2300.0
2017-12-11 13:45:00,114.41,114.42,114.39,114.42,4041.0,87.1554,87.163,87.1402,87.163,4041.0
2017-12-11 13:50:00,114.4,114.49,114.38,114.47,4084.0,87.1478,87.2163,87.1325,87.2011,4084.0
2017-12-11 13:55:00,114.46,114.57,114.45,114.51,6483.0,87.1935,87.2773,87.1859,87.2316,6483.0
2017-12-11 14:00:00,114.5,114.66,114.5,114.66,3826.0,87.224,87.3458,87.224,87.3458,3826.0
2017-12-11 14:05:00,114.65,114.74,114.64,114.68,6242.0,87.3382,87.4068,87.3306,87.3611,6242.0
2017-12-11 14:10:00,114.71,114.74,114.66,114.69,5937.0,87.3839,87.4068,87.3458,87.3687,5937.0
2017-12-11 14:15:00,114.68,114.73,114.67,114.7,4400.0,87.3611,87.3992,87.3535,87.3763,4400.0
2017-12-11 14:20:00,114.71,114.83,114.7,114.83,4503.0,87.3839,87.4754,87.3763,87.4754,4503.0
2017-12-11 14:25:00,114.82,114.85,114.8,114.83,4268.0,87.4677,87.4906,87.4525,87.4754,4268.0
2017-12-11 14:30:00,114.81,114.83,114.73,114.77,4180.0,87.4601,87.4754,87.3992,87.4296,4180.0
2017-12-11 14:35:00,114.8,114.86,114.8,114.8,10899.0,87.4525,87.4982,87.4525,87.4525,10899.0
2017-12-11 14:40:00,114.83,114.85,114.8,114.83,3660.0,87.4754,87.4906,87.4525,87.4754,3660.0
2017-12-11 14:45:00,114.81,114.81,114.78,114.81,19800.0,87.4601,87.4601,87.4373,87.4601,19800.0
2017-12-11 14:50:00,114.81,114.81,114.74,114.77,5174.0,87.4601,87.4601,87.4068,87.4296,5174.0
2017-12-11 14:55:00,114.78,114.91,114.77,114.8,5193.0,87.4373,87.5363,87.4296,87.4525,5193.0
2017-12-11 15:00:00,114.82,114.84,114.8,114.82,3734.0,87.4677,87.483,87.4525,87.4677,3734.0
2017-12-11 15:05:00,114.83,114.84,114.75,114.78,4200.0,87.4754,87.483,87.4144,87.4373,4200.0
2017-12-11 15:10:00,114.79,114.85,114.77,114.82,4532.0,87.4449,87.4906,87.4296,87.4677,4532.0
2017-12-11 15:15:00,114.81,114.85,114.8,114.84,7791.0,87.4601,87.4906,87.4525,87.483,7791.0
2017-12-11 15:20:00,114.86,114.93,114.86,114.91,9050.0,87.4982,87.5515,87.4982,87.5363,9050.0
2017-12-11 15:25:00,114.89,115.02,114.85,115.0,13535.0,87.5211,87.6201,87.4906,87.6049,13535.0
2017-12-11 15:30:00,115.0,115.02,114.94,114.98,12201.0,87.6049,87.6201,87.5591,87.5896,12201.0
2017-12-11 15:35:00,114.98,115.04,114.98,115.0,5889.0,87.5896,87.6353,87.5896,87.6049,5889.0
2017-12-11 15:40:00,115.01,115.02,114.99,115.0,7014.0,87.6125,87.6201,87.5972,87.6049,7014.0
2017-12-11 15:45:00,115.0,115.07,114.97,115.02,12571.0,87.6049,87.6582,87.582,87.6201,12571.0
2017-12-11 15:50:00,115.04,115.09,115.01,115.01,14342.0,87.6353,87.6734,87.6125,87.6125,14342.0
2017-12-11 15:55:00,115.0,115.04,114.95,115.03,45454.0,87.6049,87.6353,87.5668,87.6277,45454.0
2017-12-12 09:30:00,114.84,114.95,113.86,114.06,16857.0,87.483,87.5668,86.7364,86.8888,16857.0
2017-12-12 09:35:00,114.03,114.2,113.71,113.74,8955.0,86.8659,86.9954,86.6222,86.645,8955.0
2017-12-12 09:40:00,113.73,113.78,113.58,113.64,12912.0,86.6374,86.6755,86.5231,86.5688,12912.0
2017-12-12 09:45:00,113.67,113.71,113.48,113.59,13513.0,86.5917,86.6222,86.4469,86.5307,13513.0
2017-12-12 09:50:00,113.65,113.86,113.62,113.85,6606.0,86.5764,86.7364,86.5536,86.7288,6606.0
2017-12-12 09:55:00,113.79,114.24,113.79,114.24,19208.0,86.6831,87.0259,86.6831,87.0259,19208.0
2017-12-12 10:00:00,114.26,114.35,114.22,114.27,4801.0,87.0411,87.1097,87.0107,87.0488,4801.0
2017-12-12 10:05:00,114.27,114.3,114.09,114.13,13828.0,87.0488,87.0716,86.9116,86.9421,13828.0
2017-12-12 10:10:00,114.12,114.24,114.08,114.24,11965.0,86.9345,87.0259,86.904,87.0259,11965.0
2017-12-12 10:15:00,114.21,114.37,114.16,114.33,10096.0,87.003,87.1249,86.965,87.0945,10096.0
2017-12-12 10:20:00,114.29,114.3,114.2,114.25,5590.0,87.064,87.0716,86.9954,87.0335,5590.0
2017-12-12 10:25:00,114.25,114.32,114.23,114.27,6631.0,87.0335,87.0868,87.0183,87.0488,6631.0
2017-12-12 10:30:00,114.27,114.33,114.25,114.31,6022.0,87.0488,87.0945,87.0335,87.0792,6022.0
2017-12-12 10:35:00,114.32,114.58,114.29,114.58,4476.0,87.0868,87.2849,87.064,87.2849,4476.0
2017-12-12 10:40:00,114.56,114.56,114.48,114.5,2829.0,87.2697,87.2697,87.2087,87.224,2829.0
2017-12-12 10:45:00,114.55,114.6,114.5,114.5,15103.0,87.2621,87.3001,87.224,87.224,15103.0
2017-12-12 10:50:00,114.54,114.67,114.49,114.66,8424.0,87.2544,87.3535,87.2163,87.3458,8424.0
2017-12-12 10:55:00,114.7,114.76,114.67,114.7,4910.0,87.3763,87.422,87.3535,87.3763,4910.0
2017-12-12 11:00:00,114.75,114.83,114.71,114.71,4072.0,87.4144,87.4754,87.3839,87.3839,4072.0
2017-12-12 11:05:00,114.77,114.88,114.77,114.88,2447.0,87.4296,87.5134,87.4296,87.5134,2447.0
2017-12-12 11:10:00,114.87,114.96,114.8,114.91,6888.0,87.5058,87.5744,87.4525,87.5363,6888.0
2017-12-12 11:15:00,114.95,115.22,114.94,115.22,9114.0,87.5668,87.7724,87.5591,87.7724,9114.0
2017-12-12 11:20:00,115.22,115.3,115.13,115.2,14257.0,87.7724,87.8334,87.7039,87.7572,14257.0
2017-12-12 11:25:00,115.21,115.34,115.18,115.31,9108.0,87.7648,87.8639,87.742,87.841,9108.0
2017-12-12 11:30:00,115.32,115.41,115.31,115.41,4967.0,87.8486,87.9172,87.841,87.9172,4967.0
2017-12-12 11:35:00,115.39,115.44,115.35,115.41,32105.0,87.9019,87.94,87.8715,87.9172,32105.0
2017-12-12 11:40:00,115.41,115.42,115.26,115.3,16767.0,87.9172,87.9248,87.8029,87.8334,16767.0
2017-12-12 11:45:00,115.29,115.32,115.25,115.27,7666.0,87.8258,87.8486,87.7953,87.8105,7666.0
2017-12-12 11:50:00,115.27,115.34,115.07,115.14,11559.0,87.8105,87.8639,87.6582,87.7115,11559.0
2017-12-12 11:55:00,115.16,115.25,115.15,115.25,2999.0,87.7267,87.7953,87.7191,87.7953,2999.0
2017-12-12 12:00:00,115.26,115.38,115.24,115.38,8438.0,87.8029,87.8943,87.7877,87.8943,8438.0
2017-12-12 12:05:00,115.38,115.41,115.15,115.23,7127.0,87.8943,87.9172,87.7191,87.7801,7127.0
2017-12-12 12:10:00,115.23,115.31,115.21,115.27,3249.0,87.7801,87.841,87.7648,87.8105,3249.0
2017-12-12 12:15:00,115.27,115.39,115.19,115.23,10878.0,87.8105,87.9019,87.7496,87.7801,10878.0
2017-12-12 12:20:00,115.17,115.24,115.15,115.21,5521.0,87.7344,87.7877,87.7191,87.7648,5521.0
2017-12-12 12:25:00,115.17,115.22,115.08,115.18,7780.0,87.7344,87.7724,87.6658,87.742,7780.0
2017-12-12 12:30:00,115.18,115.19,115.12,115.19,2629.0,87.742,87.7496,87.6963,87.7496,2629.0
2017-12-12 12:35:00,115.16,115.24,115.15,115.24,6769.0,87.7267,87.7877,87.7191,87.7877,6769.0
2017-12-12 12:40:00,115.24,115.29,115.24,115.29,4500.0,87.7877,87.8258,87.7877,87.8258,4500.0
2017-12-12 12:45:00,115.28,115.34,115.26,115.34,3546.0,87.8182,87.8639,87.8029,87.8639,3546.0
2017-12-12 12:50:00,115.29,115.3,115.19,115.2,5141.0,87.8258,87.8334,87.7496,87.7572,5141.0
2017-12-12 12:55:00,115.22,115.27,115.22,115.26,3100.0,87.7724,87.8105,87.7724,87.8029,3100.0
2017-12-12 13:00:00,115.26,115.3,115.18,115.18,5260.0,87.8029,87.8334,87.742,87.742,5260.0
2017-12-12 13:05:00,115.18,115.2,115.13,115.17,3410.0,87.742,87.7572,87.7039,87.7344,3410.0
2017-12-12 13:10:00,115.17,115.24,115.16,115.21,5550.0,87.7344,87.7877,87.7267,87.7648,5550.0
2017-12-12 13:15:00,115.21,115.26,115.18,115.26,2832.0,87.7648,87.8029,87.742,87.8029,2832.0
2017-12-12 13:20:00,115.21,115.27,115.17,115.27,5389.0,87.7648,87.8105,87.7344,87.8105,5389.0
2017-12-12 13:25:00,115.24,115.27,115.15,115.15,3270.0,87.7877,87.8105,87.7191,87.7191,3270.0
2017-12-12 13:30:00,115.15,115.19,115.14,115.16,3186.0,87.7191,87.7496,87.7115,87.7267,3186.0
2017-12-12 13:35:00,115.17,115.2,115.14,115.17,2603.0,87.7344,87.7572,87.7115,87.7344,2603.0
2017-12-12 13:40:00,115.14,115.16,115.1,115.14,3372.0,87.7115,87.7267,87.681,87.7115,3372.0
2017-12-12 13:45:00,115.17,115.18,115.13,115.14,2728.0,87.7344,87.742,87.7039,87.7115,2728.0
2017-12-12 13:50:00,115.19,115.19,115.15,115.19,2000.0,87.7496,87.7496,87.7191,87.7496,2000.0
2017-12-12 13:55:00,115.2,115.2,115.12,115.13,9772.0,87.7572,87.7572,87.6963,87.7039,9772.0
2017-12-12 14:00:00,115.12,115.15,115.11,115.12,3438.0,87.6963,87.7191,87.6886,87.6963,3438.0
2017-12-12 14:05:00,115.14,115.14,115.03,115.05,6199.0,87.7115,87.7115,87.6277,87.6429,6199.0
2017-12-12 14:10:00,115.05,115.07,115.03,115.04,2640.0,87.6429,87.6582,87.6277,87.6353,2640.0
2017-12-12 14:15:00,115.05,115.14,115.05,115.12,3400.0,87.6429,87.7115,87.6429,87.6963,3400.0
2017-12-12 14:20:00,115.13,115.23,115.13,115.19,5881.0,87.7039,87.7801,87.7039,87.7496,5881.0
2017-12-12 14:25:00,115.18,115.19,115.15,115.18,3199.0,87.742,87.7496,87.7191,87.742,3199.0
2017-12-12 14:30:00,115.19,115.21,115.14,115.15,4978.0,87.7496,87.7648,87.7115,87.7191,4978.0
2017-12-12 14:35:00,115.17,115.23,115.14,115.22,7942.0,87.7344,87.7801,87.7115,87.7724,7942.0
2017-12-12 14:40:00,115.22,115.27,115.2,115.26,7395.0,87.7724,87.8105,87.7572,87.8029,7395.0
2017-12-12 14:45:00,115.24,115.27,115.2,115.21,6097.0,87.7877,87.8105,87.7572,87.7648,6097.0
2017-12-12 14:50:00,115.21,115.27,115.17,115.21,21181.0,87.7648,87.8105,87.7344,87.7648,21181.0
2017-12-12 14:55:00,115.2,115.24,115.17,115.18,8911.0,87.7572,87.7877,87.7344,87.742,8911.0
2017-12-12 15:00:00,115.18,115.18,115.06,115.08,6896.0,87.742,87.742,87.6506,87.6658,6896.0
2017-12-12 15:05:00,115.08,115.12,115.07,115.1,8903.0,87.6658,87.6963,87.6582,87.681,8903.0
2017-12-12 15:10:00,115.1,115.14,115.06,115.12,7656.0,87.681,87.7115,87.6506,87.6963,7656.0
2017-12-12 15:15:00,115.12,115.12,114.97,115.0,8387.0,87.6963,87.6963,87.582,87.6049,8387.0
2017-12-12 15:20:00,114.99,114.99,114.87,114.95,8904.0,87.5972,87.5972,87.5058,87.5668,8904.0
2017-12-12 15:25:00,114.93,114.96,114.8,114.83,21820.0,87.5515,87.5744,87.4525,87.4754,21820.0
2017-12-12 15:30:00,114.81,114.81,114.66,114.73,19336.0,87.4601,87.4601,87.3458,87.3992,19336.0
2017-12-12 15:35:00,114.75,114.87,114.74,114.86,16069.0,87.4144,87.5058,87.4068,87.4982,16069.0
2017-12-12 15:40:00,114.86,115.05,114.86,115.0,30919.0,87.4982,87.6429,87.4982,87.6049,30919.0
2017-12-12 15:45:00,115.0,115.0,114.89,114.91,23738.0,87.6049,87.6049,87.5211,87.5363,23738.0
2017-12-12 15:50:00,114.9,114.94,114.87,114.89,42571.0,87.5287,87.5591,87.5058,87.5211,42571.0
2017-12-12 15:55:00,114.88,114.94,114.88,114.91,67635.0,87.5134,87.5591,87.5134,87.5363,67635.0
2017-12-13 09:30:00,115.14,115.83,115.08,115.62,14382.0,87.7115,88.2371,87.6658,88.0772,14382.0
2017-12-13 09:35:00,115.65,115.92,115.63,115.63,12459.0,88.1,88.3057,88.0848,88.0848,12459.0
2017-12-13 09:40:00,115.68,115.68,115.51,115.59,7113.0,88.1229,88.1229,87.9934,88.0543,7113.0
2017-12-13 09:45:00,115.6,115.8,115.56,115.8,5525.0,88.0619,88.2143,88.0315,88.2143,5525.0
2017-12-13 09:50:00,115.76,115.86,115.64,115.82,6300.0,88.1838,88.26,88.0924,88.2295,6300.0
2017-12-13 09:55:00,115.67,115.77,115.64,115.72,11667.0,88.1152,88.1914,88.0924,88.1533,11667.0
2017-12-13 10:00:00,115.7,115.84,115.63,115.7,11502.0,88.1381,88.2448,88.0848,88.1381,11502.0
2017-12-13 10:05:00,115.65,115.65,115.36,115.36,8520.0,88.1,88.1,87.8791,87.8791,8520.0
2017-12-13 10:10:00,115.42,115.52,115.42,115.52,2500.0,87.9248,88.001,87.9248,88.001,2500.0
2017-12-13 10:15:00,115.5,115.66,115.4,115.59,8302.0,87.9857,88.1076,87.9096,88.0543,8302.0
2017-12-13 10:20:00,115.6,115.6,115.4,115.43,3670.0,88.0619,88.0619,87.9096,87.9324,3670.0
2017-12-13 10:25:00,115.43,115.48,115.29,115.33,10757.0,87.9324,87.9705,87.8258,87.8562,10757.0
2017-12-13 10:30:00,115.33,115.5,115.33,115.46,10503.0,87.8562,87.9857,87.8562,87.9553,10503.0
2017-12-13 10:35:00,115.42,115.49,115.34,115.34,5190.0,87.9248,87.9781,87.8639,87.8639,5190.0
2017-12-13 10:40:00,115.34,115.54,115.34,115.45,7137.0,87.8639,88.0162,87.8639,87.9477,7137.0
2017-12-13 10:45:00,115.43,115.43,115.25,115.32,7411.0,87.9324,87.9324,87.7953,87.8486,7411.0
2017-12-13 10:50:00,115.36,115.39,115.28,115.36,4875.0,87.8791,87.9019,87.8182,87.8791,4875.0
2017-12-13 10:55:00,115.33,115.42,115.3,115.35,5900.0,87.8562,87.9248,87.8334,87.8715,5900.0
2017-12-13 11:00:00,115.33,115.41,115.31,115.32,9081.0,87.8562,87.9172,87.841,87.8486,9081.0
2017-12-13 11:05:00,115.34,115.38,115.25,115.32,13699.0,87.8639,87.8943,87.7953,87.8486,13699.0
2017-12-13 11:10:00,115.34,115.37,115.31,115.36,7322.0,87.8639,87.8867,87.841,87.8791,7322.0
2017-12-13 11:15:00,115.41,115.48,115.39,115.42,3429.0,87.9172,87.9705,87.9019,87.9248,3429.0
2017-12-13 11:20:00,115.41,115.44,115.37,115.41,28968.0,87.9172,87.94,87.8867,87.9172,28968.0
2017-12-13 11:25:00,115.4,115.5,115.39,115.44,8107.0,87.9096,87.9857,87.9019,87.94,8107.0
2017-12-13 11:30:00,115.44,115.47,115.38,115.45,3400.0,87.94,87.9629,87.8943,87.9477,3400.0
2017-12-13 11:35:00,115.44,115.51,115.44,115.47,5117.0,87.94,87.9934,87.94,87.9629,5117.0
2017-12-13 11:40:00,115.44,115.45,115.4,115.4,2449.0,87.94,87.9477,87.9096,87.9096,2449.0
2017-12-13 11:45:00,115.42,115.45,115.33,115.33,4655.0,87.9248,87.9477,87.8562,87.8562,4655.0
2017-12-13 11:50:00,115.35,115.37,115.35,115.36,2369.0,87.8715,87.8867,87.8715,87.8791,2369.0
2017-12-13 11:55:00,115.36,115.4,115.21,115.28,5994.0,87.8791,87.9096,87.7648,87.8182,5994.0
2017-12-13 12:00:00,115.24,115.25,115.07,115.07,11760.0,87.7877,87.7953,87.6582,87.6582,11760.0
2017-12-13 12:05:00,115.08,115.2,115.06,115.17,5809.0,87.6658,87.7572,87.6506,87.7344,5809.0
2017-12-13 12:10:00,115.18,115.19,115.12,115.17,6376.0,87.742,87.7496,87.6963,87.7344,6376.0
2017-12-13 12:15:00,115.16,115.18,115.15,115.15,6882.0,87.7267,87.742,87.7191,87.7191,6882.0
2017-12-13 12:20:00,115.16,115.19,115.1,115.11,3486.0,87.7267,87.7496,87.681,87.6886,3486.0
2017-12-13 12:25:00,115.13,115.18,115.09,115.17,4852.0,87.7039,87.742,87.6734,87.7344,4852.0
2017-12-13 12:30:00,115.18,115.18,115.13,115.13,3539.0,87.742,87.742,87.7039,87.7039,3539.0
2017-12-13 12:35:00,115.12,115.16,115.09,115.09,6714.0,87.6963,87.7267,87.6734,87.6734,6714.0
2017-12-13 12:40:00,115.09,115.11,115.02,115.08,5626.0,87.6734,87.6886,87.6201,87.6658,5626.0
2017-12-13 12:45:00,115.09,115.1,115.03,115.06,3789.0,87.6734,87.681,87.6277,87.6506,3789.0
2017-12-13 12:50:00,115.07,115.08,115.03,115.08,4114.0,87.6582,87.6658,87.6277,87.6658,4114.0
2017-12-13 12:55:00,115.07,115.15,115.05,115.1,5782.0,87.6582,87.7191,87.6429,87.681,5782.0
2017-12-13 13:00:00,115.12,115.3,115.11,115.24,5435.0,87.6963,87.8334,87.6886,87.7877,5435.0
2017-12-13 13:05:00,115.21,115.26,115.18,115.18,1892.0,87.7648,87.8029,87.742,87.742,1892.0
2017-12-13 13:10:00,115.18,115.19,115.11,115.11,3320.0,87.742,87.7496,87.6886,87.6886,3320.0
2017-12-13 13:15:00,115.11,115.13,115.06,115.1,3860.0,87.6886,87.7039,87.6506,87.681,3860.0
2017-12-13 13:20:00,115.11,115.11,115.04,115.06,10867.0,87.6886,87.6886,87.6353,87.6506,10867.0
2017-12-13 13:25:00,115.08,115.16,115.08,115.09,3399.0,87.6658,87.7267,87.6658,87.6734,3399.0
2017-12-13 13:30:00,115.12,115.15,115.06,115.13,4616.0,87.6963,87.7191,87.6506,87.7039,4616.0
2017-12-13 13:35:00,115.15,115.22,115.14,115.16,4211.0,87.7191,87.7724,87.7115,87.7267,4211.0
2017-12-13 13:40:00,115.17,115.2,115.14,115.16,2154.0,87.7344,87.7572,87.7115,87.7267,2154.0
2017-12-13 13:45:00,115.16,115.23,115.16,115.22,3877.0,87.7267,87.7801,87.7267,87.7724,3877.0
2017-12-13 13:50:00,115.24,115.3,115.14,115.17,6447.0,87.7877,87.8334,87.7115,87.7344,6447.0
2017-12-13 13:55:00,115.14,115.26,115.12,115.2,5140.0,87.7115,87.8029,87.6963,87.7572,5140.0
2017-12-13 14:00:00,115.24,115.68,115.24,115.49,7621.0,87.7877,88.1229,87.7877,87.9781,7621.0
2017-12-13 14:05:00,115.5,115.74,115.5,115.7,13399.0,87.9857,88.1686,87.9857,88.1381,13399.0
2017-12-13 14:10:00,115.73,115.91,115.7,115.82,20221.0,88.161,88.2981,88.1381,88.2295,20221.0
2017-12-13 14:15:00,115.81,115.83,115.71,115.77,42369.0,88.2219,88.2371,88.1457,88.1914,42369.0
2017-12-13 14:20:00,115.78,115.85,115.74,115.79,10924.0,88.199,88.2524,88.1686,88.2067,10924.0
2017-12-13 14:25:00,115.79,115.88,115.53,115.61,17907.0,88.2067,88.2752,88.0086,88.0695,17907.0
2017-12-13 14:30:00,115.61,115.8,115.59,115.64,8205.0,88.0695,88.2143,88.0543,88.0924,8205.0
2017-12-13 14:35:00,115.59,115.68,115.55,115.63,8010.0,88.0543,88.1229,88.0238,88.0848,8010.0
2017-12-13 14:40:00,115.63,115.81,115.62,115.73,20929.0,88.0848,88.2219,88.0772,88.161,20929.0
2017-12-13 14:45:00,115.73,115.83,115.59,115.7,13405.0,88.161,88.2371,88.0543,88.1381,13405.0
2017-12-13 14:50:00,115.7,115.74,115.62,115.67,5282.0,88.1381,88.1686,88.0772,88.1152,5282.0
2017-12-13 14:55:00,115.68,115.93,115.67,115.84,16214.0,88.1229,88.3133,88.1152,88.2448,16214.0
2017-12-13 15:00:00,115.82,115.84,115.66,115.69,6135.0,88.2295,88.2448,88.1076,88.1305,6135.0
2017-12-13 15:05:00,115.68,115.68,115.51,115.56,7134.0,88.1229,88.1229,87.9934,88.0315,7134.0
2017-12-13 15:10:00,115.59,115.63,115.53,115.56,5399.0,88.0543,88.0848,88.0086,88.0315,5399.0
2017-12-13 15:15:00,115.56,115.64,115.54,115.58,8281.0,88.0315,88.0924,88.0162,88.0467,8281.0
2017-12-13 15:20:00,115.62,115.7,115.59,115.62,6154.0,88.0772,88.1381,88.0543,88.0772,6154.0
2017-12-13 15:25:00,115.63,115.66,115.59,115.63,40881.0,88.0848,88.1076,88.0543,88.0848,40881.0
2017-12-13 15:30:00,115.61,115.62,115.45,115.46,16491.0,88.0695,88.0772,87.9477,87.9553,16491.0
2017-12-13 15:35:00,115.48,115.58,115.44,115.46,15449.0,87.9705,88.0467,87.94,87.9553,15449.0
2017-12-13 15:40:00,115.45,115.55,115.41,115.5,12387.0,87.9477,88.0238,87.9172,87.9857,12387.0
2017-12-13 15:45:00,115.49,115.53,115.46,115.5,25170.0,87.9781,88.0086,87.9553,87.9857,25170.0
2017-12-13 15:50:00,115.52,115.54,115.41,115.43,18601.0,88.001,88.0162,87.9172,87.9324,18601.0
2017-12-13 15:55:00,115.43,115.49,115.33,115.35,42373.0,87.9324,87.9781,87.8562,87.8715,42373.0
2017-12-14 09:30:00,114.21,114.35,114.08,114.15,11824.0,87.705,87.8125,87.6052,87.6589,11824.0
2017-12-14 09:35:00,114.21,114.44,114.14,114.32,7781.0,87.705,87.8816,87.6512,87.7895,7781.0
2017-12-14 09:40:00,114.5,114.51,114.19,114.33,7938.0,87.9277,87.9354,87.6896,87.7971,7938.0
2017-12-14 09:45:00,114.33,114.33,114.14,114.18,4610.0,87.7971,87.7971,87.6512,87.682,4610.0
2017-12-14 09:50:00,114.24,114.24,114.12,114.17,990.0,87.728,87.728,87.6359,87.6743,990.0
2017-12-14 09:55:00,114.16,114.21,114.1,114.14,3100.0,87.6666,87.705,87.6205,87.6512,3100.0
2017-12-14 10:00:00,114.1,114.22,114.09,114.19,3135.0,87.6205,87.7127,87.6128,87.6896,3135.0
2017-12-14 10:05:00,114.14,114.26,114.13,114.22,4061.0,87.6512,87.7434,87.6436,87.7127,4061.0
2017-12-14 10:10:00,114.2,114.43,114.13,114.43,4862.0,87.6973,87.8739,87.6436,87.8739,4862.0
2017-12-14 10:15:00,114.43,114.46,114.37,114.39,1790.0,87.8739,87.897,87.8279,87.8432,1790.0
2017-12-14 10:20:00,114.39,114.49,114.37,114.43,3365.0,87.8432,87.92,87.8279,87.8739,3365.0
2017-12-14 10:25:00,114.48,114.89,114.47,114.76,6734.0,87.9123,88.2272,87.9046,88.1273,6734.0
2017-12-14 10:30:00,114.67,114.8,114.67,114.73,3394.0,88.0582,88.1581,88.0582,88.1043,3394.0
2017-12-14 10:35:00,114.72,114.8,114.63,114.63,1820.0,88.0966,88.1581,88.0275,88.0275,1820.0
2017-12-14 10:40:00,114.65,114.8,114.64,114.68,3157.0,88.0429,88.1581,88.0352,88.0659,3157.0
2017-12-14 10:45:00,114.66,114.69,114.62,114.64,2356.0,88.0506,88.0736,88.0198,88.0352,2356.0
2017-12-14 10:50:00,114.6,114.62,114.53,114.53,6164.0,88.0045,88.0198,87.9507,87.9507,6164.0
2017-12-14 10:55:00,114.53,114.64,114.51,114.63,6257.0,87.9507,88.0352,87.9354,88.0275,6257.0
2017-12-14 11:00:00,114.61,114.65,114.56,114.62,4900.0,88.0122,88.0429,87.9738,88.0198,4900.0
2017-12-14 11:05:00,114.58,114.72,114.57,114.62,5209.0,87.9891,88.0966,87.9814,88.0198,5209.0
2017-12-14 11:10:00,114.64,114.68,114.58,114.63,2424.0,88.0352,88.0659,87.9891,88.0275,2424.0
2017-12-14 11:15:00,114.64,114.84,114.62,114.75,2574.0,88.0352,88.1888,88.0198,88.1197,2574.0
2017-12-14 11:20:00,114.81,114.89,114.76,114.79,3731.0,88.1657,88.2272,88.1273,88.1504,3731.0
2017-12-14 11:25:00,114.8,114.96,114.8,114.96,6791.0,88.1581,88.2809,88.1581,88.2809,6791.0
2017-12-14 11:30:00,114.96,115.11,114.93,115.06,3582.0,88.2809,88.3961,88.2579,88.3577,3582.0
2017-12-14 11:35:00,115.11,115.11,115.06,115.07,1935.0,88.3961,88.3961,88.3577,88.3654,1935.0
2017-12-14 11:40:00,115.07,115.11,115.04,115.07,4475.0,88.3654,88.3961,88.3424,88.3654,4475.0
2017-12-14 11:45:00,115.02,115.09,115.01,115.05,6865.0,88.327,88.3808,88.3193,88.35,6865.0
2017-12-14 11:50:00,115.05,115.14,115.04,115.09,4512.0,88.35,88.4192,88.3424,88.3808,4512.0
2017-12-14 11:55:00,115.05,115.14,115.05,115.08,5938.0,88.35,88.4192,88.35,88.3731,5938.0
2017-12-14 12:00:00,115.09,115.18,115.05,115.18,5114.0,88.3808,88.4499,88.35,88.4499,5114.0
2017-12-14 12:05:00,115.13,115.29,115.13,115.26,3504.0,88.4115,88.5344,88.4115,88.5113,3504.0
2017-12-14 12:10:00,115.23,115.33,115.22,115.33,5211.0,88.4883,88.5651,88.4806,88.5651,5211.0
2017-12-14 12:15:00,115.34,115.4,115.32,115.39,6340.0,88.5727,88.6188,88.5574,88.6111,6340.0
2017-12-14 12:20:00,115.38,115.43,115.35,115.39,4200.0,88.6035,88.6419,88.5804,88.6111,4200.0
2017-12-14 12:25:00,115.41,115.41,115.35,115.38,1925.0,88.6265,88.6265,88.5804,88.6035,1925.0
2017-12-14 12:30:00,115.4,115.42,115.36,115.36,3586.0,88.6188,88.6342,88.5881,88.5881,3586.0
2017-12-14 12:35:00,115.39,115.43,115.36,115.36,1625.0,88.6111,88.6419,88.5881,88.5881,1625.0
2017-12-14 12:40:00,115.36,115.4,115.34,115.37,4578.0,88.5881,88.6188,88.5727,88.5958,4578.0
2017-12-14 12:45:00,115.39,115.39,115.32,115.34,2600.0,88.6111,88.6111,88.5574,88.5727,2600.0
2017-12-14 12:50:00,115.35,115.39,115.32,115.33,4487.0,88.5804,88.6111,88.5574,88.5651,4487.0
2017-12-14 12:55:00,115.34,115.41,115.32,115.41,7977.0,88.5727,88.6265,88.5574,88.6265,7977.0
2017-12-14 13:00:00,115.41,115.5,115.41,115.45,3703.0,88.6265,88.6956,88.6265,88.6572,3703.0
2017-12-14 13:05:00,115.47,115.51,115.46,115.51,5662.0,88.6726,88.7033,88.6649,88.7033,5662.0
2017-12-14 13:10:00,115.5,115.55,115.48,115.51,4562.0,88.6956,88.734,88.6803,88.7033,4562.0
2017-12-14 13:15:00,115.49,115.55,115.49,115.52,9902.0,88.6879,88.734,88.6879,88.711,9902.0
2017-12-14 13:20:00,115.52,115.63,115.47,115.62,10163.0,88.711,88.7954,88.6726,88.7878,10163.0
2017-12-14 13:25:00,115.58,115.6,115.54,115.56,3373.0,88.757,88.7724,88.7263,88.7417,3373.0
2017-12-14 13:30:00,115.56,115.62,115.52,115.6,5233.0,88.7417,88.7878,88.711,88.7724,5233.0
2017-12-14 13:35:00,115.57,115.62,115.55,115.61,2765.0,88.7494,88.7878,88.734,88.7801,2765.0
2017-12-14 13:40:00,115.56,115.58,115.52,115.58,2970.0,88.7417,88.757,88.711,88.757,2970.0
2017-12-14 13:45:00,115.59,115.6,115.52,115.52,2885.0,88.7647,88.7724,88.711,88.711,2885.0
2017-12-14 13:50:00,115.57,115.59,115.5,115.52,7080.0,88.7494,88.7647,88.6956,88.711,7080.0
2017-12-14 13:55:00,115.53,115.57,115.46,115.48,7683.0,88.7187,88.7494,88.6649,88.6803,7683.0
2017-12-14 14:00:00,115.5,115.5,115.42,115.44,5359.0,88.6956,88.6956,88.6342,88.6495,5359.0
2017-12-14 14:05:00,115.44,115.5,115.44,115.48,5765.0,88.6495,88.6956,88.6495,88.6803,5765.0
2017-12-14 14:10:00,115.45,115.5,115.43,115.45,3803.0,88.6572,88.6956,88.6419,88.6572,3803.0
2017-12-14 14:15:00,115.47,115.61,115.42,115.61,9296.0,88.6726,88.7801,88.6342,88.7801,9296.0
2017-12-14 14:20:00,115.61,115.62,115.56,115.58,2698.0,88.7801,88.7878,88.7417,88.757,2698.0
2017-12-14 14:25:00,115.54,115.6,115.49,115.52,11680.0,88.7263,88.7724,88.6879,88.711,11680.0
2017-12-14 14:30:00,115.53,115.57,115.44,115.45,10770.0,88.7187,88.7494,88.6495,88.6572,10770.0
2017-12-14 14:35:00,115.44,115.51,115.42,115.46,6607.0,88.6495,88.7033,88.6342,88.6649,6607.0
2017-12-14 14:40:00,115.47,115.47,115.36,115.36,3704.0,88.6726,88.6726,88.5881,88.5881,3704.0
2017-12-14 14:45:00,115.38,115.38,115.3,115.35,10111.0,88.6035,88.6035,88.542,88.5804,10111.0
2017-12-14 14:50:00,115.36,115.37,115.31,115.32,4178.0,88.5881,88.5958,88.5497,88.5574,4178.0
2017-12-14 14:55:00,115.33,115.41,115.31,115.35,5481.0,88.5651,88.6265,88.5497,88.5804,5481.0
2017-12-14 15:00:00,115.34,115.47,115.34,115.37,10453.0,88.5727,88.6726,88.5727,88.5958,10453.0
2017-12-14 15:05:00,115.38,115.44,115.37,115.42,7717.0,88.6035,88.6495,88.5958,88.6342,7717.0
2017-12-14 15:10:00,115.41,115.43,115.36,115.37,3170.0,88.6265,88.6419,88.5881,88.5958,3170.0
2017-12-14 15:15:00,115.36,115.37,115.26,115.29,9088.0,88.5881,88.5958,88.5113,88.5344,9088.0
2017-12-14 15:20:00,115.29,115.31,115.27,115.27,6683.0,88.5344,88.5497,88.519,88.519,6683.0
2017-12-14 15:25:00,115.29,115.36,115.26,115.36,10276.0,88.5344,88.5881,88.5113,88.5881,10276.0
2017-12-14 15:30:00,115.35,115.44,115.32,115.43,13641.0,88.5804,88.6495,88.5574,88.6419,13641.0
2017-12-14 15:35:00,115.45,115.49,115.41,115.41,5140.0,88.6572,88.6879,88.6265,88.6265,5140.0
2017-12-14 15:40:00,115.43,115.48,115.38,115.42,10752.0,88.6419,88.6803,88.6035,88.6342,10752.0
2017-12-14 15:45:00,115.4,115.42,115.33,115.4,29579.0,88.6188,88.6342,88.5651,88.6188,29579.0
2017-12-14 15:50:00,115.39,115.39,115.3,115.39,23322.0,88.6111,88.6111,88.542,88.6111,23322.0
2017-12-14 15:55:00,115.38,115.42,115.27,115.29,57039.0,88.6035,88.6342,88.519,88.5344,57039.0
2017-12-15 09:30:00,116.13,116.17,115.64,115.64,277488.0,89.1794,89.2101,88.8031,88.8031,277488.0
2017-12-15 09:35:00,115.65,116.0,115.49,116.0,3825.0,88.8108,89.0796,88.6879,89.0796,3825.0
2017-12-15 09:40:00,116.13,116.13,115.66,115.76,7937.0,89.1794,89.1794,88.8185,88.8953,7937.0
2017-12-15 09:45:00,115.73,115.76,114.83,115.03,9827.0,88.8722,88.8953,88.1811,88.3347,9827.0
2017-12-15 09:50:00,114.98,115.28,114.87,115.28,5366.0,88.2963,88.5267,88.2118,88.5267,5366.0
2017-12-15 09:55:00,115.15,115.15,114.94,115.03,4256.0,88.4268,88.4268,88.2656,88.3347,4256.0
2017-12-15 10:00:00,114.97,114.97,114.73,114.73,3342.0,88.2886,88.2886,88.1043,88.1043,3342.0
2017-12-15 10:05:00,114.79,115.08,114.76,114.98,10205.0,88.1504,88.3731,88.1273,88.2963,10205.0
2017-12-15 10:10:00,114.98,115.11,114.98,114.98,7456.0,88.2963,88.3961,88.2963,88.2963,7456.0
2017-12-15 10:15:00,115.04,115.2,114.98,115.08,8658.0,88.3424,88.4652,88.2963,88.3731,8658.0
2017-12-15 10:20:00,114.95,115.0,114.95,115.0,551.0,88.2733,88.3117,88.2733,88.3117,551.0
2017-12-15 10:25:00,115.0,115.15,114.99,115.06,6176.0,88.3117,88.4268,88.304,88.3577,6176.0
2017-12-15 10:30:00,115.05,115.05,114.98,115.0,11947.0,88.35,88.35,88.2963,88.3117,11947.0
2017-12-15 10:35:00,115.0,115.08,114.97,115.01,5077.0,88.3117,88.3731,88.2886,88.3193,5077.0
2017-12-15 10:40:00,115.04,115.11,115.02,115.02,2300.0,88.3424,88.3961,88.327,88.327,2300.0
2017-12-15 10:45:00,114.97,114.97,114.84,114.92,8789.0,88.2886,88.2886,88.1888,88.2502,8789.0
2017-12-15 10:50:00,114.88,115.0,114.88,114.93,5392.0,88.2195,88.3117,88.2195,88.2579,5392.0
2017-12-15 10:55:00,114.96,114.96,114.9,114.91,2675.0,88.2809,88.2809,88.2349,88.2425,2675.0
2017-12-15 11:00:00,114.93,114.94,114.83,114.83,9005.0,88.2579,88.2656,88.1811,88.1811,9005.0
2017-12-15 11:05:00,114.8,114.87,114.71,114.87,8776.0,88.1581,88.2118,88.089,88.2118,8776.0
2017-12-15 11:10:00,114.8,114.86,114.75,114.84,3406.0,88.1581,88.2041,88.1197,88.1888,3406.0
2017-12-15 11:15:00,114.83,114.86,114.68,114.68,1905.0,88.1811,88.2041,88.0659,88.0659,1905.0
2017-12-15 11:20:00,114.67,114.81,114.65,114.72,7109.0,88.0582,88.1657,88.0429,88.0966,7109.0
2017-12-15 11:25:00,114.72,114.95,114.69,114.88,24263.0,88.0966,88.2733,88.0736,88.2195,24263.0
2017-12-15 11:30:00,114.87,114.98,114.83,114.86,5337.0,88.2118,88.2963,88.1811,88.2041,5337.0
2017-12-15 11:35:00,114.84,114.86,114.7,114.71,5404.0,88.1888,88.2041,88.0813,88.089,5404.0
2017-12-15 11:40:00,114.67,114.7,114.5,114.5,3376.0,88.0582,88.0813,87.9277,87.9277,3376.0
2017-12-15 11:45:00,114.54,114.69,114.48,114.63,15623.0,87.9584,88.0736,87.9123,88.0275,15623.0
2017-12-15 11:50:00,114.65,114.68,114.55,114.58,3513.0,88.0429,88.0659,87.9661,87.9891,3513.0
2017-12-15 11:55:00,114.53,114.62,114.53,114.57,6842.0,87.9507,88.0198,87.9507,87.9814,6842.0
2017-12-15 12:00:00,114.59,114.66,114.57,114.66,3878.0,87.9968,88.0506,87.9814,88.0506,3878.0
2017-12-15 12:05:00,114.65,114.79,114.63,114.77,2000.0,88.0429,88.1504,88.0275,88.135,2000.0
2017-12-15 12:10:00,114.77,114.77,114.68,114.74,4218.0,88.135,88.135,88.0659,88.112,4218.0
2017-12-15 12:15:00,114.73,114.81,114.73,114.78,2300.0,88.1043,88.1657,88.1043,88.1427,2300.0
2017-12-15 12:20:00,114.75,114.88,114.71,114.8,3213.0,88.1197,88.2195,88.089,88.1581,3213.0
2017-12-15 12:25:00,114.83,114.97,114.82,114.97,3639.0,88.1811,88.2886,88.1734,88.2886,3639.0
2017-12-15 12:30:00,114.97,114.97,114.88,114.93,5000.0,88.2886,88.2886,88.2195,88.2579,5000.0
2017-12-15 12:35:00,114.91,114.94,114.84,114.84,3705.0,88.2425,88.2656,88.1888,88.1888,3705.0
2017-12-15 12:40:00,114.86,114.86,114.75,114.8,4045.0,88.2041,88.2041,88.1197,88.1581,4045.0
2017-12-15 12:45:00,114.76,114.8,114.75,114.8,2050.0,88.1273,88.1581,88.1197,88.1581,2050.0
2017-12-15 12:50:00,114.84,114.87,114.68,114.73,5203.0,88.1888,88.2118,88.0659,88.1043,5203.0
2017-12-15 12:55:00,114.68,114.7,114.63,114.63,2300.0,88.0659,88.0813,88.0275,88.0275,2300.0
2017-12-15 13:00:00,114.66,114.74,114.59,114.73,5807.0,88.0506,88.112,87.9968,88.1043,5807.0
2017-12-15 13:05:00,114.73,114.85,114.66,114.85,4601.0,88.1043,88.1965,88.0506,88.1965,4601.0
2017-12-15 13:10:00,114.79,114.79,114.75,114.76,4465.0,88.1504,88.1504,88.1197,88.1273,4465.0
2017-12-15 13:15:00,114.73,114.78,114.69,114.7,5356.0,88.1043,88.1427,88.0736,88.0813,5356.0
2017-12-15 13:20:00,114.69,114.72,114.67,114.72,1170.0,88.0736,88.0966,88.0582,88.0966,1170.0
2017-12-15 13:25:00,114.7,114.72,114.66,114.66,4974.0,88.0813,88.0966,88.0506,88.0506,4974.0
2017-12-15 13:30:00,114.67,114.67,114.56,114.56,6135.0,88.0582,88.0582,87.9738,87.9738,6135.0
2017-12-15 13:35:00,114.56,114.57,114.45,114.56,15174.0,87.9738,87.9814,87.8893,87.9738,15174.0
2017-12-15 13:40:00,114.54,114.62,114.47,114.62,4699.0,87.9584,88.0198,87.9046,88.0198,4699.0
2017-12-15 13:45:00,114.67,114.67,114.54,114.56,6745.0,88.0582,88.0582,87.9584,87.9738,6745.0
2017-12-15 13:50:00,114.58,114.64,114.51,114.56,6200.0,87.9891,88.0352,87.9354,87.9738,6200.0
2017-12-15 13:55:00,114.58,114.62,114.54,114.6,8185.0,87.9891,88.0198,87.9584,88.0045,8185.0
2017-12-15 14:00:00,114.6,114.65,114.58,114.61,5570.0,88.0045,88.0429,87.9891,88.0122,5570.0
2017-12-15 14:05:00,114.63,114.66,114.59,114.63,13104.0,88.0275,88.0506,87.9968,88.0275,13104.0
2017-12-15 14:10:00,114.65,114.65,114.58,114.61,5019.0,88.0429,88.0429,87.9891,88.0122,5019.0
2017-12-15 14:15:00,114.61,114.62,114.58,114.62,6803.0,88.0122,88.0198,87.9891,88.0198,6803.0
2017-12-15 14:20:00,114.6,114.7,114.6,114.6,10044.0,88.0045,88.0813,88.0045,88.0045,10044.0
2017-12-15 14:25:00,114.61,114.64,114.59,114.6,7869.0,88.0122,88.0352,87.9968,88.0045,7869.0
2017-12-15 14:30:00,114.57,114.59,114.51,114.51,7104.0,87.9814,87.9968,87.9354,87.9354,7104.0
2017-12-15 14:35:00,114.5,114.6,114.5,114.6,4960.0,87.9277,88.0045,87.9277,88.0045,4960.0
2017-12-15 14:40:00,114.58,114.64,114.58,114.58,4350.0,87.9891,88.0352,87.9891,87.9891,4350.0
2017-12-15 14:45:00,114.6,114.68,114.57,114.66,8168.0,88.0045,88.0659,87.9814,88.0506,8168.0
2017-12-15 14:50:00,114.66,114.7,114.62,114.62,7900.0,88.0506,88.0813,88.0198,88.0198,7900.0
2017-12-15 14:55:00,114.64,114.71,114.62,114.7,5643.0,88.0352,88.089,88.0198,88.0813,5643.0
2017-12-15 15:00:00,114.71,114.86,114.69,114.85,6724.0,88.089,88.2041,88.0736,88.1965,6724.0
2017-12-15 15:05:00,114.84,114.94,114.84,114.93,9648.0,88.1888,88.2656,88.1888,88.2579,9648.0
2017-12-15 15:10:00,114.9,114.91,114.84,114.9,11674.0,88.2349,88.2425,88.1888,88.2349,11674.0
2017-12-15 15:15:00,114.91,114.92,114.8,114.86,13664.0,88.2425,88.2502,88.1581,88.2041,13664.0
2017-12-15 15:20:00,114.85,114.87,114.81,114.84,11004.0,88.1965,88.2118,88.1657,88.1888,11004.0
2017-12-15 15:25:00,114.85,114.96,114.79,114.96,11151.0,88.1965,88.2809,88.1504,88.2809,11151.0
2017-12-15 15:30:00,114.94,114.96,114.82,114.82,10498.0,88.2656,88.2809,88.1734,88.1734,10498.0
2017-12-15 15:35:00,114.82,114.89,114.78,114.87,19457.0,88.1734,88.2272,88.1427,88.2118,19457.0
2017-12-15 15:40:00,114.87,114.87,114.57,114.62,38988.0,88.2118,88.2118,87.9814,88.0198,38988.0
2017-12-15 15:45:00,114.61,114.62,114.43,114.43,47050.0,88.0122,88.0198,87.8739,87.8739,47050.0
2017-12-15 15:50:00,114.44,114.6,114.44,114.55,59258.0,87.8816,88.0045,87.8816,87.9661,59258.0
2017-12-15 15:55:00,114.53,114.58,114.33,114.47,165538.0,87.9507,87.9891,87.7971,87.9046,165538.0
2017-12-18 09:30:00,115.01,115.01,114.35,114.45,20642.0,88.3193,88.3193,87.8125,87.8893,20642.0
2017-12-18 09:35:00,114.42,114.61,114.36,114.5,4765.0,87.8663,88.0122,87.8202,87.9277,4765.0
2017-12-18 09:40:00,114.51,114.63,114.36,114.63,15016.0,87.9354,88.0275,87.8202,88.0275,15016.0
2017-12-18 09:45:00,114.63,114.68,114.44,114.44,8605.0,88.0275,88.0659,87.8816,87.8816,8605.0
2017-12-18 09:50:00,114.4,114.4,114.16,114.27,13725.0,87.8509,87.8509,87.6666,87.7511,13725.0
2017-12-18 09:55:00,114.23,114.63,114.08,114.28,21134.0,87.7203,88.0275,87.6052,87.7587,21134.0
2017-12-18 10:00:00,114.26,114.52,114.18,114.38,15727.0,87.7434,87.943,87.682,87.8355,15727.0
2017-12-18 10:05:00,114.38,114.6,114.34,114.6,7105.0,87.8355,88.0045,87.8048,88.0045,7105.0
2017-12-18 10:10:00,114.64,114.99,114.63,114.76,5911.0,88.0352,88.304,88.0275,88.1273,5911.0
2017-12-18 10:15:00,114.91,114.91,114.71,114.76,6589.0,88.2425,88.2425,88.089,88.1273,6589.0
2017-12-18 10:20:00,114.77,114.98,114.76,114.97,5616.0,88.135,88.2963,88.1273,88.2886,5616.0
2017-12-18 10:25:00,114.92,115.11,114.88,114.95,10359.0,88.2502,88.3961,88.2195,88.2733,10359.0
2017-12-18 10:30:00,114.94,115.1,114.94,115.04,3068.0,88.2656,88.3884,88.2656,88.3424,3068.0
2017-12-18 10:35:00,115.05,115.26,115.05,115.25,5877.0,88.35,88.5113,88.35,88.5036,5877.0
2017-12-18 10:40:00,115.23,115.25,115.1,115.17,7834.0,88.4883,88.5036,88.3884,88.4422,7834.0
2017-12-18 10:45:00,115.19,115.22,115.1,115.12,5276.0,88.4576,88.4806,88.3884,88.4038,5276.0
2017-12-18 10:50:00,115.18,115.18,115.0,115.07,4717.0,88.4499,88.4499,88.3117,88.3654,4717.0
2017-12-18 10:55:00,115.05,115.08,114.96,115.08,10391.0,88.35,88.3731,88.2809,88.3731,10391.0
2017-12-18 11:00:00,115.05,115.05,114.88,114.97,10663.0,88.35,88.35,88.2195,88.2886,10663.0
2017-12-18 11:05:00,114.98,115.02,114.94,115.02,16740.0,88.2963,88.327,88.2656,88.327,16740.0
2017-12-18 11:10:00,115.02,115.08,114.97,115.02,3659.0,88.327,88.3731,88.2886,88.327,3659.0
2017-12-18 11:15:00,114.97,115.01,114.82,114.93,15421.0,88.2886,88.3193,88.1734,88.2579,15421.0
2017-12-18 11:20:00,114.93,114.97,114.83,114.83,16963.0,88.2579,88.2886,88.1811,88.1811,16963.0
2017-12-18 11:25:00,114.81,114.87,114.76,114.77,6377.0,88.1657,88.2118,88.1273,88.135,6377.0
2017-12-18 11:30:00,114.77,114.87,114.72,114.87,3500.0,88.135,88.2118,88.0966,88.2118,3500.0
2017-12-18 11:35:00,114.8,114.82,114.68,114.69,3155.0,88.1581,88.1734,88.0659,88.0736,3155.0
2017-12-18 11:40:00,114.69,114.72,114.6,114.6,1400.0,88.0736,88.0966,88.0045,88.0045,1400.0
2017-12-18 11:45:00,114.62,114.7,114.6,114.68,2219.0,88.0198,88.0813,88.0045,88.0659,2219.0
2017-12-18 11:50:00,114.72,114.77,114.66,114.68,5280.0,88.0966,88.135,88.0506,88.0659,5280.0
2017-12-18 11:55:00,114.71,114.71,114.63,114.63,900.0,88.089,88.089,88.0275,88.0275,900.0
2017-12-18 12:00:00,114.7,114.84,114.66,114.78,7155.0,88.0813,88.1888,88.0506,88.1427,7155.0
2017-12-18 12:05:00,114.74,114.74,114.65,114.69,1700.0,88.112,88.112,88.0429,88.0736,1700.0
2017-12-18 12:10:00,114.67,114.72,114.67,114.72,361.0,88.0582,88.0966,88.0582,88.0966,361.0
2017-12-18 12:15:00,114.65,114.65,114.59,114.59,908.0,88.0429,88.0429,87.9968,87.9968,908.0
2017-12-18 12:20:00,114.61,114.69,114.61,114.68,3555.0,88.0122,88.0736,88.0122,88.0659,3555.0
2017-12-18 12:25:00,114.67,114.8,114.67,114.78,3355.0,88.0582,88.1581,88.0582,88.1427,3355.0
2017-12-18 12:30:00,114.74,114.74,114.65,114.65,2704.0,88.112,88.112,88.0429,88.0429,2704.0
2017-12-18 12:35:00,114.67,114.7,114.54,114.54,3034.0,88.0582,88.0813,87.9584,87.9584,3034.0
2017-12-18 12:40:00,114.56,114.58,114.53,114.56,1700.0,87.9738,87.9891,87.9507,87.9738,1700.0
2017-12-18 12:45:00,114.54,114.61,114.54,114.58,1550.0,87.9584,88.0122,87.9584,87.9891,1550.0
2017-12-18 12:50:00,114.54,114.54,114.47,114.47,1604.0,87.9584,87.9584,87.9046,87.9046,1604.0
2017-12-18 12:55:00,114.5,114.54,114.49,114.53,2695.0,87.9277,87.9584,87.92,87.9507,2695.0
2017-12-18 13:00:00,114.53,114.56,114.46,114.5,2007.0,87.9507,87.9738,87.897,87.9277,2007.0
2017-12-18 13:05:00,114.47,114.53,114.45,114.48,3281.0,87.9046,87.9507,87.8893,87.9123,3281.0
2017-12-18 13:10:00,114.5,114.55,114.47,114.47,3108.0,87.9277,87.9661,87.9046,87.9046,3108.0
2017-12-18 13:15:00,114.52,114.73,114.49,114.66,4092.0,87.943,88.1043,87.92,88.0506,4092.0
2017-12-18 13:20:00,114.66,114.79,114.65,114.7,2559.0,88.0506,88.1504,88.0429,88.0813,2559.0
2017-12-18 13:25:00,114.69,114.73,114.64,114.72,1607.0,88.0736,88.1043,88.0352,88.0966,1607.0
2017-12-18 13:30:00,114.69,114.72,114.66,114.72,2600.0,88.0736,88.0966,88.0506,88.0966,2600.0
2017-12-18 13:35:00,114.72,114.73,114.7,114.71,2387.0,88.0966,88.1043,88.0813,88.089,2387.0
2017-12-18 13:40:00,114.72,114.73,114.54,114.55,4824.0,88.0966,88.1043,87.9584,87.9661,4824.0
2017-12-18 13:45:00,114.55,114.55,114.46,114.47,1525.0,87.9661,87.9661,87.897,87.9046,1525.0
2017-12-18 13:50:00,114.51,114.61,114.47,114.59,4224.0,87.9354,88.0122,87.9046,87.9968,4224.0
2017-12-18 13:55:00,114.58,114.58,114.53,114.57,4246.0,87.9891,87.9891,87.9507,87.9814,4246.0
2017-12-18 14:00:00,114.55,114.56,114.49,114.51,3716.0,87.9661,87.9738,87.92,87.9354,3716.0
2017-12-18 14:05:00,114.49,114.53,114.46,114.48,4375.0,87.92,87.9507,87.897,87.9123,4375.0
2017-12-18 14:10:00,114.45,114.48,114.41,114.43,5359.0,87.8893,87.9123,87.8586,87.8739,5359.0
2017-12-18 14:15:00,114.41,114.48,114.41,114.48,4422.0,87.8586,87.9123,87.8586,87.9123,4422.0
2017-12-18 14:20:00,114.49,114.52,114.41,114.41,2000.0,87.92,87.943,87.8586,87.8586,2000.0
2017-12-18 14:25:00,114.4,114.43,114.37,114.43,2175.0,87.8509,87.8739,87.8279,87.8739,2175.0
2017-12-18 14:30:00,114.39,114.51,114.37,114.45,7914.0,87.8432,87.9354,87.8279,87.8893,7914.0
2017-12-18 14:35:00,114.44,114.47,114.39,114.39,4415.0,87.8816,87.9046,87.8432,87.8432,4415.0
2017-12-18 14:40:00,114.34,114.4,114.3,114.32,5133.0,87.8048,87.8509,87.7741,87.7895,5133.0
2017-12-18 14:45:00,114.29,114.39,114.29,114.34,6566.0,87.7664,87.8432,87.7664,87.8048,6566.0
2017-12-18 14:50:00,114.34,114.35,114.27,114.29,3213.0,87.8048,87.8125,87.7511,87.7664,3213.0
2017-12-18 14:55:00,114.31,114.45,114.3,114.43,5325.0,87.7818,87.8893,87.7741,87.8739,5325.0
2017-12-18 15:00:00,114.48,114.48,114.42,114.45,4829.0,87.9123,87.9123,87.8663,87.8893,4829.0
2017-12-18 15:05:00,114.44,114.44,114.32,114.32,4479.0,87.8816,87.8816,87.7895,87.7895,4479.0
2017-12-18 15:10:00,114.31,114.33,114.28,114.28,3047.0,87.7818,87.7971,87.7587,87.7587,3047.0
2017-12-18 15:15:00,114.27,114.33,114.27,114.3,5566.0,87.7511,87.7971,87.7511,87.7741,5566.0
2017-12-18 15:20:00,114.31,114.36,114.27,114.32,4873.0,87.7818,87.8202,87.7511,87.7895,4873.0
2017-12-18 15:25:00,114.3,114.31,114.21,114.25,9093.0,87.7741,87.7818,87.705,87.7357,9093.0
2017-12-18 15:30:00,114.26,114.27,114.17,114.18,7206.0,87.7434,87.7511,87.6743,87.682,7206.0
2017-12-18 15:35:00,114.18,114.18,114.08,114.11,10979.0,87.682,87.682,87.6052,87.6282,10979.0
2017-12-18 15:40:00,114.12,114.2,114.12,114.2,11867.0,87.6359,87.6973,87.6359,87.6973,11867.0
2017-12-18 15:45:00,114.19,114.22,114.17,114.21,15023.0,87.6896,87.7127,87.6743,87.705,15023.0
2017-12-18 15:50:00,114.2,114.2,114.08,114.11,17359.0,87.6973,87.6973,87.6052,87.6282,17359.0
2017-12-18 15:55:00,114.1,114.17,114.04,114.12,68793.0,87.6205,87.6743,87.5744,87.6359,68793.0
2017-12-19 09:30:00,114.34,114.61,114.04,114.04,11372.0,87.8048,88.0122,87.5744,87.5744,11372.0
2017-12-19 09:35:00,114.01,114.02,113.82,113.84,11609.0,87.5514,87.5591,87.4055,87.4209,11609.0
2017-12-19 09:40:00,113.78,113.78,113.47,113.47,8141.0,87.3748,87.3748,87.1367,87.1367,8141.0
2017-12-19 09:45:00,113.44,113.44,112.83,112.9,8518.0,87.1137,87.1137,86.6452,86.699,8518.0
2017-12-19 09:50:00,112.83,112.83,112.42,112.54,12896.0,86.6452,86.6452,86.3304,86.4225,12896.0
2017-12-19 09:55:00,112.55,112.59,112.05,112.05,11401.0,86.4302,86.4609,86.0463,86.0463,11401.0
2017-12-19 10:00:00,112.1,112.37,112.1,112.2,11570.0,86.0847,86.292,86.0847,86.1615,11570.0
2017-12-19 10:05:00,112.19,112.8,112.19,112.54,14424.0,86.1538,86.6222,86.1538,86.4225,14424.0
2017-12-19 10:10:00,112.48,112.49,111.97,112.1,10219.0,86.3765,86.3842,85.9848,86.0847,10219.0
2017-12-19 10:15:00,112.15,112.3,112.14,112.23,11975.0,86.1231,86.2382,86.1154,86.1845,11975.0
2017-12-19 10:20:00,112.27,112.27,112.13,112.14,6716.0,86.2152,86.2152,86.1077,86.1154,6716.0
2017-12-19 10:25:00,112.18,112.23,112.12,112.23,8923.0,86.1461,86.1845,86.1,86.1845,8923.0
2017-12-19 10:30:00,112.25,112.51,112.25,112.44,12818.0,86.1999,86.3995,86.1999,86.3458,12818.0
2017-12-19 10:35:00,112.43,112.57,112.3,112.48,25106.0,86.3381,86.4456,86.2382,86.3765,25106.0
2017-12-19 10:40:00,112.48,112.55,112.34,112.52,10475.0,86.3765,86.4302,86.269,86.4072,10475.0
2017-12-19 10:45:00,112.54,112.77,112.51,112.63,7452.0,86.4225,86.5992,86.3995,86.4917,7452.0
2017-12-19 10:50:00,112.61,112.66,112.47,112.49,4900.0,86.4763,86.5147,86.3688,86.3842,4900.0
2017-12-19 10:55:00,112.47,112.58,112.45,112.55,4302.0,86.3688,86.4533,86.3534,86.4302,4302.0
2017-12-19 11:00:00,112.55,112.59,112.51,112.52,10121.0,86.4302,86.4609,86.3995,86.4072,10121.0
2017-12-19 11:05:00,112.55,112.56,112.42,112.44,9648.0,86.4302,86.4379,86.3304,86.3458,9648.0
2017-12-19 11:10:00,112.44,112.44,112.3,112.41,5900.0,86.3458,86.3458,86.2382,86.3227,5900.0
2017-12-19 11:15:00,112.4,112.41,111.91,111.98,10841.0,86.315,86.3227,85.9388,85.9925,10841.0
2017-12-19 11:20:00,112.04,112.17,111.95,112.02,7071.0,86.0386,86.1384,85.9695,86.0232,7071.0
2017-12-19 11:25:00,112.06,112.06,111.89,111.98,11154.0,86.0539,86.0539,85.9234,85.9925,11154.0
2017-12-19 11:30:00,112.0,112.43,111.98,112.43,23153.0,86.0079,86.3381,85.9925,86.3381,23153.0
2017-12-19 11:35:00,112.44,112.44,112.2,112.24,8012.0,86.3458,86.3458,86.1615,86.1922,8012.0
2017-12-19 11:40:00,112.2,112.36,112.09,112.36,3065.0,86.1615,86.2843,86.077,86.2843,3065.0
2017-12-19 11:45:00,112.33,112.44,112.29,112.44,19214.0,86.2613,86.3458,86.2306,86.3458,19214.0
2017-12-19 11:50:00,112.43,112.47,112.14,112.26,6681.0,86.3381,86.3688,86.1154,86.2075,6681.0
2017-12-19 11:55:00,112.21,112.27,112.06,112.22,11702.0,86.1691,86.2152,86.0539,86.1768,11702.0
2017-12-19 12:00:00,112.18,112.26,112.09,112.2,11004.0,86.1461,86.2075,86.077,86.1615,11004.0
2017-12-19 12:05:00,112.2,112.21,112.1,112.15,15211.0,86.1615,86.1691,86.0847,86.1231,15211.0
2017-12-19 12:10:00,112.12,112.18,111.93,112.08,12910.0,86.1,86.1461,85.9541,86.0693,12910.0
2017-12-19 12:15:00,112.09,112.09,111.9,111.91,25092.0,86.077,86.077,85.9311,85.9388,25092.0
2017-12-19 12:20:00,111.94,112.0,111.81,111.87,14525.0,85.9618,86.0079,85.862,85.908,14525.0
2017-12-19 12:25:00,111.87,111.88,111.76,111.82,6233.0,85.908,85.9157,85.8236,85.8696,6233.0
2017-12-19 12:30:00,111.82,111.97,111.82,111.9,9700.0,85.8696,85.9848,85.8696,85.9311,9700.0
2017-12-19 12:35:00,111.91,111.96,111.85,111.96,11216.0,85.9388,85.9772,85.8927,85.9772,11216.0
2017-12-19 12:40:00,111.96,112.01,111.86,111.93,8013.0,85.9772,86.0155,85.9004,85.9541,8013.0
2017-12-19 12:45:00,111.97,111.97,111.81,111.9,12537.0,85.9848,85.9848,85.862,85.9311,12537.0
2017-12-19 12:50:00,111.91,111.94,111.78,111.87,28425.0,85.9388,85.9618,85.8389,85.908,28425.0
2017-12-19 12:55:00,111.89,111.92,111.81,111.91,3823.0,85.9234,85.9464,85.862,85.9388,3823.0
2017-12-19 13:00:00,111.91,111.93,111.8,111.85,5348.0,85.9388,85.9541,85.8543,85.8927,5348.0
2017-12-19 13:05:00,111.83,111.89,111.83,111.89,3525.0,85.8773,85.9234,85.8773,85.9234,3525.0
2017-12-19 13:10:00,111.89,111.92,111.69,111.84,20482.0,85.9234,85.9464,85.7698,85.885,20482.0
2017-12-19 13:15:00,111.91,111.94,111.66,111.72,28411.0,85.9388,85.9618,85.7468,85.7928,28411.0
2017-12-19 13:20:00,111.73,111.92,111.73,111.78,22364.0,85.8005,85.9464,85.8005,85.8389,22364.0
2017-12-19 13:25:00,111.76,111.86,111.68,111.69,155336.0,85.8236,85.9004,85.7621,85.7698,155336.0
2017-12-19 13:30:00,111.73,112.02,111.67,111.97,8973.0,85.8005,86.0232,85.7545,85.9848,8973.0
2017-12-19 13:35:00,111.98,112.18,111.91,112.08,8270.0,85.9925,86.1461,85.9388,86.0693,8270.0
2017-12-19 13:40:00,112.08,112.21,112.03,112.09,5769.0,86.0693,86.1691,86.0309,86.077,5769.0
2017-12-19 13:45:00,112.13,112.37,112.13,112.37,5208.0,86.1077,86.292,86.1077,86.292,5208.0
2017-12-19 13:50:00,112.33,112.48,112.28,112.48,5600.0,86.2613,86.3765,86.2229,86.3765,5600.0
2017-12-19 13:55:00,112.53,112.53,112.37,112.43,4919.0,86.4149,86.4149,86.292,86.3381,4919.0
2017-12-19 14:00:00,112.47,112.48,112.39,112.43,52077.0,86.3688,86.3765,86.3074,86.3381,52077.0
2017-12-19 14:05:00,112.38,112.42,112.22,112.23,6579.0,86.2997,86.3304,86.1768,86.1845,6579.0
2017-12-19 14:10:00,112.25,112.34,112.16,112.16,3892.0,86.1999,86.269,86.1307,86.1307,3892.0
2017-12-19 14:15:00,112.09,112.21,112.09,112.15,4860.0,86.077,86.1691,86.077,86.1231,4860.0
2017-12-19 14:20:00,112.2,112.21,112.12,112.18,3550.0,86.1615,86.1691,86.1,86.1461,3550.0
2017-12-19 14:25:00,112.17,112.23,112.08,112.19,7151.0,86.1384,86.1845,86.0693,86.1538,7151.0
2017-12-19 14:30:00,112.16,112.18,112.07,112.11,6286.0,86.1307,86.1461,86.0616,86.0923,6286.0
2017-12-19 14:35:00,112.07,112.07,111.87,111.88,9020.0,86.0616,86.0616,85.908,85.9157,9020.0
2017-12-19 14:40:00,111.91,111.95,111.85,111.95,11434.0,85.9388,85.9695,85.8927,85.9695,11434.0
2017-12-19 14:45:00,111.96,111.98,111.88,111.89,8250.0,85.9772,85.9925,85.9157,85.9234,8250.0
2017-12-19 14:50:00,111.91,111.95,111.75,111.75,7625.0,85.9388,85.9695,85.8159,85.8159,7625.0
2017-12-19 14:55:00,111.8,111.82,111.73,111.78,12395.0,85.8543,85.8696,85.8005,85.8389,12395.0
2017-12-19 15:00:00,111.78,111.84,111.7,111.78,21418.0,85.8389,85.885,85.7775,85.8389,21418.0
2017-12-19 15:05:00,111.81,111.84,111.72,111.8,5810.0,85.862,85.885,85.7928,85.8543,5810.0
2017-12-19 15:10:00,111.79,111.93,111.79,111.93,8337.0,85.8466,85.9541,85.8466,85.9541,8337.0
2017-12-19 15:15:00,111.93,112.03,111.92,112.03,12227.0,85.9541,86.0309,85.9464,86.0309,12227.0
2017-12-19 15:20:00,112.02,112.08,112.01,112.08,7606.0,86.0232,86.0693,86.0155,86.0693,7606.0
2017-12-19 15:25:00,112.07,112.08,112.0,112.02,6765.0,86.0616,86.0693,86.0079,86.0232,6765.0
2017-12-19 15:30:00,112.02,112.04,111.94,111.95,15916.0,86.0232,86.0386,85.9618,85.9695,15916.0
2017-12-19 15:35:00,111.94,111.96,111.9,111.93,14169.0,85.9618,85.9772,85.9311,85.9541,14169.0
2017-12-19 15:40:00,111.94,111.95,111.85,111.91,28116.0,85.9618,85.9695,85.8927,85.9388,28116.0
2017-12-19 15:45:00,111.9,111.93,111.82,111.86,25724.0,85.9311,85.9541,85.8696,85.9004,25724.0
2017-12-19 15:50:00,111.86,111.97,111.86,111.97,26080.0,85.9004,85.9848,85.9004,85.9848,26080.0
2017-12-19 15:55:00,111.96,111.97,111.75,111.78,69620.0,85.9772,85.9848,85.8159,85.8389,69620.0
2017-12-20 09:30:00,111.28,111.77,110.11,110.27,44237.0,85.455,85.8312,84.5565,84.6794,44237.0
2017-12-20 09:35:00,110.31,110.56,110.07,110.22,14715.0,84.7101,84.9021,84.5258,84.641,14715.0
2017-12-20 09:40:00,110.28,110.88,110.22,110.6,37154.0,84.687,85.1478,84.641,84.9328,37154.0
2017-12-20 09:45:00,110.61,111.25,110.56,110.98,17234.0,84.9404,85.4319,84.9021,85.2246,17234.0
2017-12-20 09:50:00,111.07,111.12,110.76,110.76,7725.0,85.2937,85.3321,85.0556,85.0556,7725.0
2017-12-20 09:55:00,110.8,110.9,110.18,110.63,10359.0,85.0864,85.1631,84.6102,84.9558,10359.0
2017-12-20 10:00:00,110.79,111.03,110.68,111.03,12233.0,85.0787,85.263,84.9942,85.263,12233.0
2017-12-20 10:05:00,110.97,111.07,110.8,110.86,9147.0,85.2169,85.2937,85.0864,85.1324,9147.0
2017-12-20 10:10:00,110.81,110.86,110.55,110.75,30027.0,85.094,85.1324,84.8944,85.048,30027.0
2017-12-20 10:15:00,110.8,110.96,110.76,110.96,14105.0,85.0864,85.2092,85.0556,85.2092,14105.0
2017-12-20 10:20:00,110.95,110.96,110.76,110.9,10015.0,85.2015,85.2092,85.0556,85.1631,10015.0
2017-12-20 10:25:00,110.93,111.05,110.93,111.05,5734.0,85.1862,85.2783,85.1862,85.2783,5734.0
2017-12-20 10:30:00,111.08,111.42,111.04,111.42,11319.0,85.3014,85.5625,85.2707,85.5625,11319.0
2017-12-20 10:35:00,111.35,111.38,111.2,111.2,7955.0,85.5087,85.5318,85.3935,85.3935,7955.0
2017-12-20 10:40:00,111.24,111.24,110.98,111.06,9502.0,85.4242,85.4242,85.2246,85.286,9502.0
2017-12-20 10:45:00,111.02,111.17,110.95,110.97,9496.0,85.2553,85.3705,85.2015,85.2169,9496.0
2017-12-20 10:50:00,110.99,111.4,110.99,111.4,6681.0,85.2323,85.5471,85.2323,85.5471,6681.0
2017-12-20 10:55:00,111.43,111.46,111.31,111.39,5147.0,85.5702,85.5932,85.478,85.5394,5147.0
2017-12-20 11:00:00,111.39,111.66,111.38,111.58,7578.0,85.5394,85.7468,85.5318,85.6853,7578.0
2017-12-20 11:05:00,111.57,111.58,111.33,111.43,4946.0,85.6777,85.6853,85.4934,85.5702,4946.0
2017-12-20 11:10:00,111.42,111.6,111.28,111.6,9318.0,85.5625,85.7007,85.455,85.7007,9318.0
2017-12-20 11:15:00,111.6,111.78,111.55,111.69,8039.0,85.7007,85.8389,85.6623,85.7698,8039.0
2017-12-20 11:20:00,111.67,111.67,111.56,111.64,3450.0,85.7545,85.7545,85.67,85.7314,3450.0
2017-12-20 11:25:00,111.67,111.74,111.59,111.63,5700.0,85.7545,85.8082,85.693,85.7237,5700.0
2017-12-20 11:30:00,111.62,111.64,111.47,111.59,5077.0,85.7161,85.7314,85.6009,85.693,5077.0
2017-12-20 11:35:00,111.59,111.59,111.45,111.47,3427.0,85.693,85.693,85.5855,85.6009,3427.0
2017-12-20 11:40:00,111.47,111.54,111.45,111.45,7421.0,85.6009,85.6546,85.5855,85.5855,7421.0
2017-12-20 11:45:00,111.39,111.53,111.39,111.52,7718.0,85.5394,85.6469,85.5394,85.6393,7718.0
2017-12-20 11:50:00,111.53,111.71,111.51,111.65,9908.0,85.6469,85.7852,85.6316,85.7391,9908.0
2017-12-20 11:55:00,111.68,111.68,111.55,111.63,5235.0,85.7621,85.7621,85.6623,85.7237,5235.0
2017-12-20 12:00:00,111.62,111.69,111.5,111.5,6351.0,85.7161,85.7698,85.6239,85.6239,6351.0
2017-12-20 12:05:00,111.45,111.51,111.43,111.44,7506.0,85.5855,85.6316,85.5702,85.5778,7506.0
2017-12-20 12:10:00,111.44,111.44,111.36,111.41,4030.0,85.5778,85.5778,85.5164,85.5548,4030.0
2017-12-20 12:15:00,111.4,111.4,111.28,111.34,3996.0,85.5471,85.5471,85.455,85.501,3996.0
2017-12-20 12:20:00,111.3,111.32,111.08,111.09,3939.0,85.4703,85.4857,85.3014,85.3091,3939.0
2017-12-20 12:25:00,111.06,111.23,111.06,111.12,19953.0,85.286,85.4166,85.286,85.3321,19953.0
2017-12-20 12:30:00,111.16,111.18,111.12,111.13,3599.0,85.3628,85.3782,85.3321,85.3398,3599.0
2017-12-20 12:35:00,111.12,111.12,110.98,110.98,7704.0,85.3321,85.3321,85.2246,85.2246,7704.0
2017-12-20 12:40:00,110.91,110.94,110.78,110.8,4109.0,85.1708,85.1939,85.071,85.0864,4109.0
2017-12-20 12:45:00,110.8,110.8,110.63,110.66,16341.0,85.0864,85.0864,84.9558,84.9788,16341.0
2017-12-20 12:50:00,110.67,110.77,110.65,110.72,16400.0,84.9865,85.0633,84.9712,85.0249,16400.0
2017-12-20 12:55:00,110.68,110.89,110.59,110.89,5073.0,84.9942,85.1555,84.9251,85.1555,5073.0
2017-12-20 13:00:00,110.9,110.91,110.85,110.87,3190.0,85.1631,85.1708,85.1248,85.1401,3190.0
2017-12-20 13:05:00,110.83,110.87,110.8,110.87,5340.0,85.1094,85.1401,85.0864,85.1401,5340.0
2017-12-20 13:10:00,110.87,110.95,110.75,110.76,13582.0,85.1401,85.2015,85.048,85.0556,13582.0
2017-12-20 13:15:00,110.74,110.76,110.53,110.55,15581.0,85.0403,85.0556,84.879,84.8944,15581.0
2017-12-20 13:20:00,110.53,110.55,110.45,110.5,13949.0,84.879,84.8944,84.8176,84.856,13949.0
2017-12-20 13:25:00,110.48,110.5,110.34,110.45,6007.0,84.8406,84.856,84.7331,84.8176,6007.0
2017-12-20 13:30:00,110.49,110.53,110.42,110.46,5490.0,84.8483,84.879,84.7945,84.8253,5490.0
2017-12-20 13:35:00,110.42,110.45,110.39,110.4,7375.0,84.7945,84.8176,84.7715,84.7792,7375.0
2017-12-20 13:40:00,110.37,110.4,110.31,110.4,7027.0,84.7561,84.7792,84.7101,84.7792,7027.0
2017-12-20 13:45:00,110.45,110.45,110.32,110.33,5442.0,84.8176,84.8176,84.7178,84.7254,5442.0
2017-12-20 13:50:00,110.34,110.48,110.32,110.48,16966.0,84.7331,84.8406,84.7178,84.8406,16966.0
2017-12-20 13:55:00,110.49,110.57,110.4,110.5,8119.0,84.8483,84.9097,84.7792,84.856,8119.0
2017-12-20 14:00:00,110.5,110.57,110.47,110.48,8268.0,84.856,84.9097,84.8329,84.8406,8268.0
2017-12-20 14:05:00,110.46,110.52,110.46,110.47,11306.0,84.8253,84.8713,84.8253,84.8329,11306.0
2017-12-20 14:10:00,110.48,110.49,110.42,110.44,12625.0,84.8406,84.8483,84.7945,84.8099,12625.0
2017-12-20 14:15:00,110.44,110.61,110.42,110.56,9904.0,84.8099,84.9404,84.7945,84.9021,9904.0
2017-12-20 14:20:00,110.57,110.64,110.5,110.61,7092.0,84.9097,84.9635,84.856,84.9404,7092.0
2017-12-20 14:25:00,110.58,110.63,110.29,110.3,35297.0,84.9174,84.9558,84.6947,84.7024,35297.0
2017-12-20 14:30:00,110.29,110.33,110.15,110.16,13398.0,84.6947,84.7254,84.5872,84.5949,13398.0
2017-12-20 14:35:00,110.16,110.24,110.13,110.16,11885.0,84.5949,84.6563,84.5718,84.5949,11885.0
2017-12-20 14:40:00,110.15,110.27,110.14,110.23,41022.0,84.5872,84.6794,84.5795,84.6486,41022.0
2017-12-20 14:45:00,110.2,110.38,110.18,110.28,9330.0,84.6256,84.7638,84.6102,84.687,9330.0
2017-12-20 14:50:00,110.3,110.35,110.26,110.34,12379.0,84.7024,84.7408,84.6717,84.7331,12379.0
2017-12-20 14:55:00,110.34,110.34,110.17,110.17,13272.0,84.7331,84.7331,84.6026,84.6026,13272.0
2017-12-20 15:00:00,110.19,110.29,110.17,110.26,10051.0,84.6179,84.6947,84.6026,84.6717,10051.0
2017-12-20 15:05:00,110.23,110.27,110.16,110.16,11785.0,84.6486,84.6794,84.5949,84.5949,11785.0
2017-12-20 15:10:00,110.16,110.22,110.11,110.22,13332.0,84.5949,84.641,84.5565,84.641,13332.0
2017-12-20 15:15:00,110.19,110.37,110.15,110.37,9659.0,84.6179,84.7561,84.5872,84.7561,9659.0
2017-12-20 15:20:00,110.36,110.47,110.36,110.43,16677.0,84.7485,84.8329,84.7485,84.8022,16677.0
2017-12-20 15:25:00,110.42,110.46,110.34,110.35,18523.0,84.7945,84.8253,84.7331,84.7408,18523.0
2017-12-20 15:30:00,110.34,110.59,110.34,110.57,12994.0,84.7331,84.9251,84.7331,84.9097,12994.0
2017-12-20 15:35:00,110.56,110.59,110.47,110.59,30018.0,84.9021,84.9251,84.8329,84.9251,30018.0
2017-12-20 15:40:00,110.57,110.7,110.57,110.65,15866.0,84.9097,85.0096,84.9097,84.9712,15866.0
2017-12-20 15:45:00,110.64,110.65,110.45,110.48,39680.0,84.9635,84.9712,84.8176,84.8406,39680.0
2017-12-20 15:50:00,110.48,110.6,110.43,110.59,52978.0,84.8406,84.9328,84.8022,84.9251,52978.0
2017-12-20 15:55:00,110.58,110.59,110.43,110.44,120814.0,84.9174,84.9251,84.8022,84.8099,120814.0
2017-12-21 09:30:00,110.53,110.72,110.42,110.72,9812.0,84.879,85.0249,84.7945,85.0249,9812.0
2017-12-21 09:35:00,110.66,110.85,110.55,110.77,9112.0,84.9788,85.1248,84.8944,85.0633,9112.0
2017-12-21 09:40:00,110.79,110.88,110.69,110.76,12170.0,85.0787,85.1478,85.0019,85.0556,12170.0
2017-12-21 09:45:00,110.77,110.8,110.38,110.53,11146.0,85.0633,85.0864,84.7638,84.879,11146.0
2017-12-21 09:50:00,110.57,110.64,110.41,110.64,9147.0,84.9097,84.9635,84.7869,84.9635,9147.0
2017-12-21 09:55:00,110.61,110.68,110.19,110.39,9496.0,84.9404,84.9942,84.6179,84.7715,9496.0
2017-12-21 10:00:00,110.52,110.55,110.36,110.45,4464.0,84.8713,84.8944,84.7485,84.8176,4464.0
2017-12-21 10:05:00,110.44,110.48,110.31,110.41,5667.0,84.8099,84.8406,84.7101,84.7869,5667.0
2017-12-21 10:10:00,110.41,110.62,110.41,110.57,4774.0,84.7869,84.9481,84.7869,84.9097,4774.0
2017-12-21 10:15:00,110.63,110.82,110.59,110.7,3502.0,84.9558,85.1017,84.9251,85.0096,3502.0
2017-12-21 10:20:00,110.68,110.7,110.45,110.55,3255.0,84.9942,85.0096,84.8176,84.8944,3255.0
2017-12-21 10:25:00,110.6,110.7,110.54,110.67,5733.0,84.9328,85.0096,84.8867,84.9865,5733.0
2017-12-21 10:30:00,110.72,110.75,110.62,110.72,10365.0,85.0249,85.048,84.9481,85.0249,10365.0
2017-12-21 10:35:00,110.74,110.79,110.38,110.48,8754.0,85.0403,85.0787,84.7638,84.8406,8754.0
2017-12-21 10:40:00,110.51,110.56,110.32,110.55,2625.0,84.8637,84.9021,84.7178,84.8944,2625.0
2017-12-21 10:45:00,110.54,110.54,110.4,110.4,900.0,84.8867,84.8867,84.7792,84.7792,900.0
2017-12-21 10:50:00,110.39,110.49,110.35,110.36,3088.0,84.7715,84.8483,84.7408,84.7485,3088.0
2017-12-21 10:55:00,110.4,110.4,110.23,110.25,1200.0,84.7792,84.7792,84.6486,84.664,1200.0
2017-12-21 11:00:00,110.33,110.34,110.17,110.19,3546.0,84.7254,84.7331,84.6026,84.6179,3546.0
2017-12-21 11:05:00,110.16,110.18,110.09,110.09,4039.0,84.5949,84.6102,84.5411,84.5411,4039.0
2017-12-21 11:10:00,110.08,110.23,110.07,110.18,2158.0,84.5334,84.6486,84.5258,84.6102,2158.0
2017-12-21 11:15:00,110.16,110.17,110.02,110.07,2877.0,84.5949,84.6026,84.4874,84.5258,2877.0
2017-12-21 11:20:00,110.03,110.14,109.89,110.08,18726.0,84.4951,84.5795,84.3875,84.5334,18726.0
2017-12-21 11:25:00,110.1,110.29,110.03,110.03,2722.0,84.5488,84.6947,84.4951,84.4951,2722.0
2017-12-21 11:30:00,109.99,110.19,109.91,110.15,8055.0,84.4643,84.6179,84.4029,84.5872,8055.0
2017-12-21 11:35:00,110.08,110.23,110.07,110.19,3972.0,84.5334,84.6486,84.5258,84.6179,3972.0
2017-12-21 11:40:00,110.25,110.25,110.01,110.12,11017.0,84.664,84.664,84.4797,84.5642,11017.0
2017-12-21 11:45:00,110.09,110.13,109.88,109.88,8711.0,84.5411,84.5718,84.3799,84.3799,8711.0
2017-12-21 11:50:00,109.91,109.97,109.78,109.82,6697.0,84.4029,84.449,84.3031,84.3338,6697.0
2017-12-21 11:55:00,109.79,109.79,109.6,109.66,5045.0,84.3107,84.3107,84.1648,84.2109,5045.0
2017-12-21 12:00:00,109.72,109.72,109.6,109.66,3280.0,84.257,84.257,84.1648,84.2109,3280.0
2017-12-21 12:05:00,109.67,109.78,109.65,109.65,4090.0,84.2186,84.3031,84.2032,84.2032,4090.0
2017-12-21 12:10:00,109.63,109.72,109.62,109.62,3600.0,84.1879,84.257,84.1802,84.1802,3600.0
2017-12-21 12:15:00,109.62,109.71,109.59,109.59,6272.0,84.1802,84.2493,84.1572,84.1572,6272.0
2017-12-21 12:20:00,109.61,109.71,109.57,109.57,5072.0,84.1725,84.2493,84.1418,84.1418,5072.0
2017-12-21 12:25:00,109.57,109.64,109.5,109.5,5548.0,84.1418,84.1956,84.0881,84.0881,5548.0
2017-12-21 12:30:00,109.48,109.77,109.48,109.66,6336.0,84.0727,84.2954,84.0727,84.2109,6336.0
2017-12-21 12:35:00,109.63,109.75,109.63,109.67,5698.0,84.1879,84.28,84.1879,84.2186,5698.0
2017-12-21 12:40:00,109.65,109.66,109.6,109.65,4413.0,84.2032,84.2109,84.1648,84.2032,4413.0
2017-12-21 12:45:00,109.66,109.7,109.62,109.66,7037.0,84.2109,84.2416,84.1802,84.2109,7037.0
2017-12-21 12:50:00,109.67,109.7,109.58,109.68,7300.0,84.2186,84.2416,84.1495,84.2263,7300.0
2017-12-21 12:55:00,109.7,109.79,109.65,109.75,4109.0,84.2416,84.3107,84.2032,84.28,4109.0
2017-12-21 13:00:00,109.76,109.87,109.65,109.81,3342.0,84.2877,84.3722,84.2032,84.3261,3342.0
2017-12-21 13:05:00,109.8,109.8,109.6,109.68,3354.0,84.3184,84.3184,84.1648,84.2263,3354.0
2017-12-21 13:10:00,109.71,109.81,109.65,109.77,3059.0,84.2493,84.3261,84.2032,84.2954,3059.0
2017-12-21 13:15:00,109.73,109.8,109.62,109.72,6134.0,84.2647,84.3184,84.1802,84.257,6134.0
2017-12-21 13:20:00,109.7,109.72,109.57,109.61,9500.0,84.2416,84.257,84.1418,84.1725,9500.0
2017-12-21 13:25:00,109.59,109.61,109.54,109.57,6156.0,84.1572,84.1725,84.1188,84.1418,6156.0
2017-12-21 13:30:00,109.59,109.6,109.48,109.53,8700.0,84.1572,84.1648,84.0727,84.1111,8700.0
2017-12-21 13:35:00,109.49,109.52,109.42,109.42,5050.0,84.0804,84.1034,84.0266,84.0266,5050.0
2017-12-21 13:40:00,109.42,109.49,109.39,109.44,5870.0,84.0266,84.0804,84.0036,84.042,5870.0
2017-12-21 13:45:00,109.47,109.47,109.36,109.41,11971.0,84.065,84.065,83.9805,84.0189,11971.0
2017-12-21 13:50:00,109.42,109.43,109.3,109.33,10140.0,84.0266,84.0343,83.9345,83.9575,10140.0
2017-12-21 13:55:00,109.33,109.55,109.28,109.54,40127.0,83.9575,84.1264,83.9191,84.1188,40127.0
2017-12-21 14:00:00,109.53,109.55,109.48,109.5,3300.0,84.1111,84.1264,84.0727,84.0881,3300.0
2017-12-21 14:05:00,109.53,109.56,109.48,109.51,4734.0,84.1111,84.1341,84.0727,84.0957,4734.0
2017-12-21 14:10:00,109.52,109.53,109.41,109.46,6138.0,84.1034,84.1111,84.0189,84.0573,6138.0
2017-12-21 14:15:00,109.47,109.52,109.44,109.45,5505.0,84.065,84.1034,84.042,84.0497,5505.0
2017-12-21 14:20:00,109.45,109.47,109.38,109.4,5964.0,84.0497,84.065,83.9959,84.0113,5964.0
2017-12-21 14:25:00,109.38,109.52,109.38,109.46,45446.0,83.9959,84.1034,83.9959,84.0573,45446.0
2017-12-21 14:30:00,109.44,109.44,109.32,109.32,13403.0,84.042,84.042,83.9498,83.9498,13403.0
2017-12-21 14:35:00,109.31,109.42,109.19,109.38,19797.0,83.9421,84.0266,83.85,83.9959,19797.0
2017-12-21 14:40:00,109.35,109.37,109.3,109.34,10160.0,83.9729,83.9882,83.9345,83.9652,10160.0
2017-12-21 14:45:00,109.32,109.37,109.29,109.33,12772.0,83.9498,83.9882,83.9268,83.9575,12772.0
2017-12-21 14:50:00,109.34,109.44,109.33,109.44,6242.0,83.9652,84.042,83.9575,84.042,6242.0
2017-12-21 14:55:00,109.46,109.46,109.39,109.41,3226.0,84.0573,84.0573,84.0036,84.0189,3226.0
2017-12-21 15:00:00,109.42,109.44,109.37,109.37,8126.0,84.0266,84.042,83.9882,83.9882,8126.0
2017-12-21 15:05:00,109.4,109.46,109.38,109.43,7470.0,84.0113,84.0573,83.9959,84.0343,7470.0
2017-12-21 15:10:00,109.42,109.52,109.42,109.46,8499.0,84.0266,84.1034,84.0266,84.0573,8499.0
2017-12-21 15:15:00,109.45,109.45,109.35,109.38,8303.0,84.0497,84.0497,83.9729,83.9959,8303.0
2017-12-21 15:20:00,109.38,109.39,109.35,109.39,5993.0,83.9959,84.0036,83.9729,84.0036,5993.0
2017-12-21 15:25:00,109.39,109.45,109.37,109.4,35258.0,84.0036,84.0497,83.9882,84.0113,35258.0
2017-12-21 15:30:00,109.4,109.41,109.38,109.4,8919.0,84.0113,84.0189,83.9959,84.0113,8919.0
2017-12-21 15:35:00,109.4,109.43,109.31,109.31,10375.0,84.0113,84.0343,83.9421,83.9421,10375.0
2017-12-21 15:40:00,109.33,109.42,109.28,109.42,25723.0,83.9575,84.0266,83.9191,84.0266,25723.0
2017-12-21 15:45:00,109.4,109.42,109.25,109.26,23034.0,84.0113,84.0266,83.8961,83.9037,23034.0
2017-12-21 15:50:00,109.27,109.45,109.26,109.44,38206.0,83.9114,84.0497,83.9037,84.042,38206.0
2017-12-21 15:55:00,109.43,109.43,109.28,109.33,46950.0,84.0343,84.0343,83.9191,83.9575,46950.0
2017-12-22 09:30:00,110.46,111.39,109.57,109.68,61617.0,84.8253,85.5394,84.1418,84.2263,61617.0
2017-12-22 09:35:00,109.8,110.52,109.76,110.13,23824.0,84.3184,84.8713,84.2877,84.5718,23824.0
2017-12-22 09:40:00,110.11,110.28,109.94,110.05,19933.0,84.5565,84.687,84.4259,84.5104,19933.0
2017-12-22 09:45:00,110.05,110.1,109.86,110.1,16418.0,84.5104,84.5488,84.3645,84.5488,16418.0
2017-12-22 09:50:00,110.06,110.15,109.96,110.12,17879.0,84.5181,84.5872,84.4413,84.5642,17879.0
2017-12-22 09:55:00,110.15,110.51,110.14,110.45,7260.0,84.5872,84.8637,84.5795,84.8176,7260.0
2017-12-22 10:00:00,110.49,110.82,110.47,110.51,10668.0,84.8483,85.1017,84.8329,84.8637,10668.0
2017-12-22 10:05:00,110.53,110.66,110.53,110.66,5032.0,84.879,84.9788,84.879,84.9788,5032.0
2017-12-22 10:10:00,110.68,110.73,110.62,110.7,14613.0,84.9942,85.0326,84.9481,85.0096,14613.0
2017-12-22 10:15:00,110.7,110.85,110.69,110.81,13026.0,85.0096,85.1248,85.0019,85.094,13026.0
2017-12-22 10:20:00,110.81,110.83,110.73,110.76,7960.0,85.094,85.1094,85.0326,85.0556,7960.0
2017-12-22 10:25:00,110.78,110.82,110.67,110.77,14640.0,85.071,85.1017,84.9865,85.0633,14640.0
2017-12-22 10:30:00,110.77,110.81,110.69,110.81,8989.0,85.0633,85.094,85.0019,85.094,8989.0
2017-12-22 10:35:00,110.77,110.77,110.69,110.69,2791.0,85.0633,85.0633,85.0019,85.0019,2791.0
2017-12-22 10:40:00,110.68,110.79,110.68,110.7,9358.0,84.9942,85.0787,84.9942,85.0096,9358.0
2017-12-22 10:45:00,110.69,110.83,110.69,110.76,16740.0,85.0019,85.1094,85.0019,85.0556,16740.0
2017-12-22 10:50:00,110.77,110.91,110.75,110.87,14600.0,85.0633,85.1708,85.048,85.1401,14600.0
2017-12-22 10:55:00,110.86,111.12,110.85,111.09,23390.0,85.1324,85.3321,85.1248,85.3091,23390.0
2017-12-22 11:00:00,111.09,111.21,111.04,111.15,22768.0,85.3091,85.4012,85.2707,85.3551,22768.0
2017-12-22 11:05:00,111.09,111.15,111.03,111.11,4505.0,85.3091,85.3551,85.263,85.3244,4505.0
2017-12-22 11:10:00,111.11,111.21,111.1,111.2,3369.0,85.3244,85.4012,85.3167,85.3935,3369.0
2017-12-22 11:15:00,111.2,111.25,111.15,111.25,6416.0,85.3935,85.4319,85.3551,85.4319,6416.0
2017-12-22 11:20:00,111.25,111.39,111.25,111.3,15707.0,85.4319,85.5394,85.4319,85.4703,15707.0
2017-12-22 11:25:00,111.3,111.31,111.11,111.11,9932.0,85.4703,85.478,85.3244,85.3244,9932.0
2017-12-22 11:30:00,111.11,111.25,111.04,111.12,9294.0,85.3244,85.4319,85.2707,85.3321,9294.0
2017-12-22 11:35:00,111.17,111.23,111.08,111.23,3968.0,85.3705,85.4166,85.3014,85.4166,3968.0
2017-12-22 11:40:00,111.2,111.21,111.08,111.21,4294.0,85.3935,85.4012,85.3014,85.4012,4294.0
2017-12-22 11:45:00,111.25,111.31,111.17,111.26,1911.0,85.4319,85.478,85.3705,85.4396,1911.0
2017-12-22 11:50:00,111.28,111.28,111.1,111.15,6542.0,85.455,85.455,85.3167,85.3551,6542.0
2017-12-22 11:55:00,111.15,111.15,111.07,111.09,2966.0,85.3551,85.3551,85.2937,85.3091,2966.0
2017-12-22 12:00:00,111.09,111.12,111.05,111.05,4042.0,85.3091,85.3321,85.2783,85.2783,4042.0
2017-12-22 12:05:00,111.06,111.09,110.83,110.89,5476.0,85.286,85.3091,85.1094,85.1555,5476.0
2017-12-22 12:10:00,110.87,110.89,110.8,110.88,3440.0,85.1401,85.1555,85.0864,85.1478,3440.0
2017-12-22 12:15:00,110.88,110.95,110.88,110.95,4405.0,85.1478,85.2015,85.1478,85.2015,4405.0
2017-12-22 12:20:00,110.92,110.94,110.8,110.81,5320.0,85.1785,85.1939,85.0864,85.094,5320.0
2017-12-22 12:25:00,110.83,110.93,110.83,110.91,9850.0,85.1094,85.1862,85.1094,85.1708,9850.0
2017-12-22 12:30:00,110.9,110.93,110.87,110.87,3362.0,85.1631,85.1862,85.1401,85.1401,3362.0
2017-12-22 12:35:00,110.91,110.99,110.89,110.99,7392.0,85.1708,85.2323,85.1555,85.2323,7392.0
2017-12-22 12:40:00,111.0,111.03,110.95,111.0,3746.0,85.2399,85.263,85.2015,85.2399,3746.0
2017-12-22 12:45:00,111.03,111.03,110.95,111.0,3716.0,85.263,85.263,85.2015,85.2399,3716.0
2017-12-22 12:50:00,111.0,111.02,110.94,110.96,5077.0,85.2399,85.2553,85.1939,85.2092,5077.0
2017-12-22 12:55:00,110.97,111.02,110.96,110.97,4404.0,85.2169,85.2553,85.2092,85.2169,4404.0
2017-12-22 13:00:00,110.97,111.01,110.96,110.99,13421.0,85.2169,85.2476,85.2092,85.2323,13421.0
2017-12-22 13:05:00,110.96,111.02,110.96,110.99,3400.0,85.2092,85.2553,85.2092,85.2323,3400.0
2017-12-22 13:10:00,111.0,111.04,110.97,111.04,4463.0,85.2399,85.2707,85.2169,85.2707,4463.0
2017-12-22 13:15:00,111.0,111.13,111.0,111.11,3298.0,85.2399,85.3398,85.2399,85.3244,3298.0
2017-12-22 13:20:00,111.09,111.23,111.07,111.15,7838.0,85.3091,85.4166,85.2937,85.3551,7838.0
2017-12-22 13:25:00,111.13,111.18,111.11,111.11,4200.0,85.3398,85.3782,85.3244,85.3244,4200.0
2017-12-22 13:30:00,111.13,111.16,111.1,111.12,6010.0,85.3398,85.3628,85.3167,85.3321,6010.0
2017-12-22 13:35:00,111.1,111.19,111.1,111.12,6145.0,85.3167,85.3858,85.3167,85.3321,6145.0
2017-12-22 13:40:00,111.14,111.19,111.11,111.13,10249.0,85.3475,85.3858,85.3244,85.3398,10249.0
2017-12-22 13:45:00,111.12,111.18,111.11,111.12,8008.0,85.3321,85.3782,85.3244,85.3321,8008.0
2017-12-22 13:50:00,111.14,111.23,111.12,111.23,9238.0,85.3475,85.4166,85.3321,85.4166,9238.0
2017-12-22 13:55:00,111.24,111.29,111.21,111.25,5667.0,85.4242,85.4626,85.4012,85.4319,5667.0
2017-12-22 14:00:00,111.24,111.29,111.24,111.24,4355.0,85.4242,85.4626,85.4242,85.4242,4355.0
2017-12-22 14:05:00,111.24,111.25,111.15,111.2,6992.0,85.4242,85.4319,85.3551,85.3935,6992.0
2017-12-22 14:10:00,111.2,111.26,111.2,111.25,3116.0,85.3935,85.4396,85.3935,85.4319,3116.0
2017-12-22 14:15:00,111.24,111.3,111.23,111.28,7498.0,85.4242,85.4703,85.4166,85.455,7498.0
2017-12-22 14:20:00,111.29,111.38,111.26,111.27,6183.0,85.4626,85.5318,85.4396,85.4473,6183.0
2017-12-22 14:25:00,111.26,111.28,111.19,111.28,5038.0,85.4396,85.455,85.3858,85.455,5038.0
2017-12-22 14:30:00,111.24,111.32,111.24,111.3,7271.0,85.4242,85.4857,85.4242,85.4703,7271.0
2017-12-22 14:35:00,111.31,111.36,111.27,111.29,8696.0,85.478,85.5164,85.4473,85.4626,8696.0
2017-12-22 14:40:00,111.26,111.26,111.22,111.22,4276.0,85.4396,85.4396,85.4089,85.4089,4276.0
2017-12-22 14:45:00,111.23,111.23,111.15,111.15,7910.0,85.4166,85.4166,85.3551,85.3551,7910.0
2017-12-22 14:50:00,111.17,111.26,111.15,111.22,11146.0,85.3705,85.4396,85.3551,85.4089,11146.0
2017-12-22 14:55:00,111.2,111.23,111.15,111.16,10775.0,85.3935,85.4166,85.3551,85.3628,10775.0
2017-12-22 15:00:00,111.16,111.21,111.05,111.06,15989.0,85.3628,85.4012,85.2783,85.286,15989.0
2017-12-22 15:05:00,111.08,111.1,111.0,111.01,11738.0,85.3014,85.3167,85.2399,85.2476,11738.0
2017-12-22 15:10:00,111.0,111.03,110.98,110.98,5506.0,85.2399,85.263,85.2246,85.2246,5506.0
2017-12-22 15:15:00,110.97,110.99,110.95,110.98,12231.0,85.2169,85.2323,85.2015,85.2246,12231.0
2017-12-22 15:20:00,110.98,111.03,110.96,111.0,9336.0,85.2246,85.263,85.2092,85.2399,9336.0
2017-12-22 15:25:00,111.01,111.01,110.96,110.97,4785.0,85.2476,85.2476,85.2092,85.2169,4785.0
2017-12-22 15:30:00,110.99,110.99,110.94,110.96,12595.0,85.2323,85.2323,85.1939,85.2092,12595.0
2017-12-22 15:35:00,110.96,111.05,110.95,110.96,12351.0,85.2092,85.2783,85.2015,85.2092,12351.0
2017-12-22 15:40:00,110.95,111.01,110.94,110.95,10057.0,85.2015,85.2476,85.1939,85.2015,10057.0
2017-12-22 15:45:00,110.95,111.0,110.94,110.99,13572.0,85.2015,85.2399,85.1939,85.2323,13572.0
2017-12-22 15:50:00,110.98,111.0,110.96,110.98,15055.0,85.2246,85.2399,85.2092,85.2246,15055.0
2017-12-22 15:55:00,110.98,111.02,110.96,110.99,66897.0,85.2246,85.2553,85.2092,85.2323,66897.0
2017-12-26 09:30:00,111.06,111.34,110.39,110.94,9898.0,85.286,85.501,84.7715,85.1939,9898.0
2017-12-26 09:35:00,110.79,111.37,110.79,111.03,2049.0,85.0787,85.5241,85.0787,85.263,2049.0
2017-12-26 09:40:00,110.95,111.4,110.95,111.38,6124.0,85.2015,85.5471,85.2015,85.5318,6124.0
2017-12-26 09:45:00,111.25,111.38,110.99,111.15,11442.0,85.4319,85.5318,85.2323,85.3551,11442.0
2017-12-26 09:50:00,111.14,111.27,111.03,111.25,5438.0,85.3475,85.4473,85.263,85.4319,5438.0
2017-12-26 09:55:00,111.2,111.31,111.08,111.14,6399.0,85.3935,85.478,85.3014,85.3475,6399.0
2017-12-26 10:00:00,111.17,111.25,111.06,111.14,11333.0,85.3705,85.4319,85.286,85.3475,11333.0
2017-12-26 10:05:00,111.15,111.44,111.13,111.37,7442.0,85.3551,85.5778,85.3398,85.5241,7442.0
2017-12-26 10:10:00,111.31,111.42,111.13,111.33,7144.0,85.478,85.5625,85.3398,85.4934,7144.0
2017-12-26 10:15:00,111.31,111.33,111.24,111.31,10576.0,85.478,85.4934,85.4242,85.478,10576.0
2017-12-26 10:20:00,111.32,111.44,111.28,111.41,2537.0,85.4857,85.5778,85.455,85.5548,2537.0
2017-12-26 10:25:00,111.37,111.44,111.31,111.4,3543.0,85.5241,85.5778,85.478,85.5471,3543.0
2017-12-26 10:30:00,111.41,111.69,111.41,111.67,9735.0,85.5548,85.7698,85.5548,85.7545,9735.0
2017-12-26 10:35:00,111.7,111.76,111.64,111.64,4401.0,85.7775,85.8236,85.7314,85.7314,4401.0
2017-12-26 10:40:00,111.72,111.81,111.57,111.81,7574.0,85.7928,85.862,85.6777,85.862,7574.0
2017-12-26 10:45:00,111.76,111.81,111.75,111.81,1000.0,85.8236,85.862,85.8159,85.862,1000.0
2017-12-26 10:50:00,111.72,111.78,111.72,111.72,1109.0,85.7928,85.8389,85.7928,85.7928,1109.0
2017-12-26 10:55:00,111.75,111.78,111.71,111.76,1672.0,85.8159,85.8389,85.7852,85.8236,1672.0
2017-12-26 11:00:00,111.75,112.02,111.74,112.02,10478.0,85.8159,86.0232,85.8082,86.0232,10478.0
2017-12-26 11:05:00,111.99,111.99,111.85,111.87,2903.0,86.0002,86.0002,85.8927,85.908,2903.0
2017-12-26 11:10:00,111.87,111.88,111.8,111.87,2576.0,85.908,85.9157,85.8543,85.908,2576.0
2017-12-26 11:15:00,111.84,111.89,111.76,111.82,9298.0,85.885,85.9234,85.8236,85.8696,9298.0
2017-12-26 11:20:00,111.83,111.9,111.76,111.8,5000.0,85.8773,85.9311,85.8236,85.8543,5000.0
2017-12-26 11:25:00,111.81,112.04,111.79,111.96,8226.0,85.862,86.0386,85.8466,85.9772,8226.0
2017-12-26 11:30:00,111.94,112.07,111.93,112.03,2250.0,85.9618,86.0616,85.9541,86.0309,2250.0
2017-12-26 11:35:00,111.98,112.16,111.98,112.09,2922.0,85.9925,86.1307,85.9925,86.077,2922.0
2017-12-26 11:40:00,112.13,112.17,112.13,112.14,1866.0,86.1077,86.1384,86.1077,86.1154,1866.0
2017-12-26 11:45:00,112.12,112.15,112.09,112.09,4468.0,86.1,86.1231,86.077,86.077,4468.0
2017-12-26 11:50:00,112.14,112.32,112.14,112.18,4628.0,86.1154,86.2536,86.1154,86.1461,4628.0
2017-12-26 11:55:00,112.23,112.28,112.05,112.08,13012.0,86.1845,86.2229,86.0463,86.0693,13012.0
2017-12-26 12:00:00,112.11,112.12,111.96,111.97,6320.0,86.0923,86.1,85.9772,85.9848,6320.0
2017-12-26 12:05:00,112.04,112.06,111.94,111.97,3273.0,86.0386,86.0539,85.9618,85.9848,3273.0
2017-12-26 12:10:00,111.96,111.97,111.91,111.97,3813.0,85.9772,85.9848,85.9388,85.9848,3813.0
2017-12-26 12:15:00,111.9,112.06,111.87,112.06,15350.0,85.9311,86.0539,85.908,86.0539,15350.0
2017-12-26 12:20:00,112.0,112.05,111.95,112.01,4911.0,86.0079,86.0463,85.9695,86.0155,4911.0
2017-12-26 12:25:00,112.01,112.08,112.01,112.04,2478.0,86.0155,86.0693,86.0155,86.0386,2478.0
2017-12-26 12:30:00,112.0,112.03,111.94,111.97,2800.0,86.0079,86.0309,85.9618,85.9848,2800.0
2017-12-26 12:35:00,111.92,112.01,111.92,112.0,2000.0,85.9464,86.0155,85.9464,86.0079,2000.0
2017-12-26 12:40:00,111.95,112.0,111.94,111.94,1045.0,85.9695,86.0079,85.9618,85.9618,1045.0
2017-12-26 12:45:00,111.97,112.01,111.96,111.98,2183.0,85.9848,86.0155,85.9772,85.9925,2183.0
2017-12-26 12:50:00,111.96,112.04,111.93,111.93,4100.0,85.9772,86.0386,85.9541,85.9541,4100.0
2017-12-26 12:55:00,111.97,111.97,111.92,111.93,2477.0,85.9848,85.9848,85.9464,85.9541,2477.0
2017-12-26 13:00:00,111.92,111.98,111.92,111.95,1696.0,85.9464,85.9925,85.9464,85.9695,1696.0
2017-12-26 13:05:00,111.95,111.95,111.9,111.92,2350.0,85.9695,85.9695,85.9311,85.9464,2350.0
2017-12-26 13:10:00,111.92,111.95,111.88,111.95,3100.0,85.9464,85.9695,85.9157,85.9695,3100.0
2017-12-26 13:15:00,111.97,111.97,111.89,111.92,2800.0,85.9848,85.9848,85.9234,85.9464,2800.0
2017-12-26 13:20:00,111.93,111.93,111.86,111.86,3422.0,85.9541,85.9541,85.9004,85.9004,3422.0
2017-12-26 13:25:00,111.87,111.91,111.86,111.91,1907.0,85.908,85.9388,85.9004,85.9388,1907.0
2017-12-26 13:30:00,111.88,111.89,111.82,111.82,2284.0,85.9157,85.9234,85.8696,85.8696,2284.0
2017-12-26 13:35:00,111.81,111.82,111.75,111.77,1426.0,85.862,85.8696,85.8159,85.8312,1426.0
2017-12-26 13:40:00,111.75,111.75,111.65,111.69,3456.0,85.8159,85.8159,85.7391,85.7698,3456.0
2017-12-26 13:45:00,111.68,111.74,111.67,111.69,3986.0,85.7621,85.8082,85.7545,85.7698,3986.0
2017-12-26 13:50:00,111.62,111.67,111.62,111.62,1000.0,85.7161,85.7545,85.7161,85.7161,1000.0
2017-12-26 13:55:00,111.6,111.63,111.54,111.54,1338.0,85.7007,85.7237,85.6546,85.6546,1338.0
2017-12-26 14:00:00,111.53,111.6,111.53,111.55,6512.0,85.6469,85.7007,85.6469,85.6623,6512.0
2017-12-26 14:05:00,111.54,111.59,111.54,111.55,1900.0,85.6546,85.693,85.6546,85.6623,1900.0
2017-12-26 14:10:00,111.55,111.68,111.53,111.67,3659.0,85.6623,85.7621,85.6469,85.7545,3659.0
2017-12-26 14:15:00,111.61,111.65,111.6,111.6,3361.0,85.7084,85.7391,85.7007,85.7007,3361.0
2017-12-26 14:20:00,111.59,111.62,111.59,111.59,2300.0,85.693,85.7161,85.693,85.693,2300.0
2017-12-26 14:25:00,111.62,111.66,111.57,111.62,4253.0,85.7161,85.7468,85.6777,85.7161,4253.0
2017-12-26 14:30:00,111.61,111.61,111.57,111.58,1412.0,85.7084,85.7084,85.6777,85.6853,1412.0
2017-12-26 14:35:00,111.56,111.59,111.52,111.53,3622.0,85.67,85.693,85.6393,85.6469,3622.0
2017-12-26 14:40:00,111.54,111.57,111.47,111.47,3235.0,85.6546,85.6777,85.6009,85.6009,3235.0
2017-12-26 14:45:00,111.46,111.46,111.39,111.39,3400.0,85.5932,85.5932,85.5394,85.5394,3400.0
2017-12-26 14:50:00,111.39,111.5,111.38,111.46,4732.0,85.5394,85.6239,85.5318,85.5932,4732.0
2017-12-26 14:55:00,111.47,111.54,111.47,111.53,2454.0,85.6009,85.6546,85.6009,85.6469,2454.0
2017-12-26 15:00:00,111.5,111.62,111.5,111.61,13118.0,85.6239,85.7161,85.6239,85.7084,13118.0
2017-12-26 15:05:00,111.57,111.66,111.57,111.63,9942.0,85.6777,85.7468,85.6777,85.7237,9942.0
2017-12-26 15:10:00,111.64,111.67,111.61,111.67,8679.0,85.7314,85.7545,85.7084,85.7545,8679.0
2017-12-26 15:15:00,111.67,111.7,111.63,111.63,4118.0,85.7545,85.7775,85.7237,85.7237,4118.0
2017-12-26 15:20:00,111.62,111.66,111.62,111.63,7468.0,85.7161,85.7468,85.7161,85.7237,7468.0
2017-12-26 15:25:00,111.65,111.65,111.55,111.55,5123.0,85.7391,85.7391,85.6623,85.6623,5123.0
2017-12-26 15:30:00,111.54,111.56,111.52,111.53,3430.0,85.6546,85.67,85.6393,85.6469,3430.0
2017-12-26 15:35:00,111.55,111.55,111.47,111.51,4998.0,85.6623,85.6623,85.6009,85.6316,4998.0
2017-12-26 15:40:00,111.51,111.57,111.5,111.54,8623.0,85.6316,85.6777,85.6239,85.6546,8623.0
2017-12-26 15:45:00,111.54,111.54,111.47,111.5,8194.0,85.6546,85.6546,85.6009,85.6239,8194.0
2017-12-26 15:50:00,111.51,111.51,111.44,111.48,8342.0,85.6316,85.6316,85.5778,85.6085,8342.0
2017-12-26 15:55:00,111.48,111.63,111.45,111.58,40899.0,85.6085,85.7237,85.5855,85.6853,40899.0
2017-12-27 09:30:00,111.84,112.08,111.8,112.01,7083.0,85.885,86.0693,85.8543,86.0155,7083.0
2017-12-27 09:35:00,111.99,112.5,111.99,112.5,5700.0,86.0002,86.3918,86.0002,86.3918,5700.0
2017-12-27 09:40:00,112.4,112.55,112.37,112.55,5803.0,86.315,86.4302,86.292,86.4302,5803.0
2017-12-27 09:45:00,112.56,112.66,112.5,112.64,7549.0,86.4379,86.5147,86.3918,86.4993,7549.0
2017-12-27 09:50:00,112.66,112.79,112.53,112.68,9328.0,86.5147,86.6145,86.4149,86.5301,9328.0
2017-12-27 09:55:00,112.68,112.87,112.48,112.5,4138.0,86.5301,86.676,86.3765,86.3918,4138.0
2017-12-27 10:00:00,112.5,112.65,112.29,112.49,9806.0,86.3918,86.507,86.2306,86.3842,9806.0
2017-12-27 10:05:00,112.44,112.55,112.42,112.55,3500.0,86.3458,86.4302,86.3304,86.4302,3500.0
2017-12-27 10:10:00,112.54,112.63,112.48,112.51,4585.0,86.4225,86.4917,86.3765,86.3995,4585.0
2017-12-27 10:15:00,112.47,112.52,112.34,112.51,3620.0,86.3688,86.4072,86.269,86.3995,3620.0
2017-12-27 10:20:00,112.56,112.67,112.52,112.65,3025.0,86.4379,86.5224,86.4072,86.507,3025.0
2017-12-27 10:25:00,112.64,112.64,112.47,112.5,3100.0,86.4993,86.4993,86.3688,86.3918,3100.0
2017-12-27 10:30:00,112.51,112.72,112.5,112.71,4229.0,86.3995,86.5608,86.3918,86.5531,4229.0
2017-12-27 10:35:00,112.73,112.83,112.6,112.64,5696.0,86.5685,86.6452,86.4686,86.4993,5696.0
2017-12-27 10:40:00,112.56,112.79,112.56,112.71,5297.0,86.4379,86.6145,86.4379,86.5531,5297.0
2017-12-27 10:45:00,112.68,113.04,112.68,113.04,4170.0,86.5301,86.8065,86.5301,86.8065,4170.0
2017-12-27 10:50:00,113.05,113.13,113.0,113.0,5000.0,86.8142,86.8756,86.7758,86.7758,5000.0
2017-12-27 10:55:00,113.01,113.17,113.01,113.17,4271.0,86.7835,86.9063,86.7835,86.9063,4271.0
2017-12-27 11:00:00,113.17,113.32,113.14,113.32,7300.0,86.9063,87.0215,86.8833,87.0215,7300.0
2017-12-27 11:05:00,113.34,113.45,113.32,113.42,10108.0,87.0369,87.1214,87.0215,87.0983,10108.0
2017-12-27 11:10:00,113.38,113.48,113.36,113.47,7795.0,87.0676,87.1444,87.0523,87.1367,7795.0
2017-12-27 11:15:00,113.47,113.52,113.28,113.35,7233.0,87.1367,87.1751,86.9908,87.0446,7233.0
2017-12-27 11:20:00,113.27,113.38,113.21,113.25,3855.0,86.9831,87.0676,86.9371,86.9678,3855.0
2017-12-27 11:25:00,113.23,113.4,113.22,113.36,4713.0,86.9524,87.083,86.9447,87.0523,4713.0
2017-12-27 11:30:00,113.38,113.38,113.32,113.37,2467.0,87.0676,87.0676,87.0215,87.0599,2467.0
2017-12-27 11:35:00,113.42,113.42,113.22,113.33,6078.0,87.0983,87.0983,86.9447,87.0292,6078.0
2017-12-27 11:40:00,113.29,113.32,113.07,113.07,3794.0,86.9985,87.0215,86.8296,86.8296,3794.0
2017-12-27 11:45:00,113.11,113.13,112.9,112.95,5279.0,86.8603,86.8756,86.699,86.7374,5279.0
2017-12-27 11:50:00,112.98,113.06,112.85,113.0,4334.0,86.7604,86.8219,86.6606,86.7758,4334.0
2017-12-27 11:55:00,112.92,112.95,112.61,112.61,5531.0,86.7144,86.7374,86.4763,86.4763,5531.0
2017-12-27 12:00:00,112.62,112.66,112.42,112.49,9445.0,86.484,86.5147,86.3304,86.3842,9445.0
2017-12-27 12:05:00,112.57,112.79,112.46,112.48,5318.0,86.4456,86.6145,86.3611,86.3765,5318.0
2017-12-27 12:10:00,112.45,112.71,112.45,112.67,7694.0,86.3534,86.5531,86.3534,86.5224,7694.0
2017-12-27 12:15:00,112.62,112.66,112.46,112.54,9534.0,86.484,86.5147,86.3611,86.4225,9534.0
2017-12-27 12:20:00,112.5,112.53,112.42,112.47,4216.0,86.3918,86.4149,86.3304,86.3688,4216.0
2017-12-27 12:25:00,112.46,112.5,112.38,112.5,1341.0,86.3611,86.3918,86.2997,86.3918,1341.0
2017-12-27 12:30:00,112.52,112.61,112.46,112.49,5836.0,86.4072,86.4763,86.3611,86.3842,5836.0
2017-12-27 12:35:00,112.44,112.46,112.34,112.45,2863.0,86.3458,86.3611,86.269,86.3534,2863.0
2017-12-27 12:40:00,112.44,112.47,112.4,112.45,2100.0,86.3458,86.3688,86.315,86.3534,2100.0
2017-12-27 12:45:00,112.45,112.54,112.44,112.5,3773.0,86.3534,86.4225,86.3458,86.3918,3773.0
2017-12-27 12:50:00,112.52,112.53,112.3,112.36,5916.0,86.4072,86.4149,86.2382,86.2843,5916.0
2017-12-27 12:55:00,112.35,112.37,112.3,112.34,1872.0,86.2766,86.292,86.2382,86.269,1872.0
2017-12-27 13:00:00,112.41,112.49,112.38,112.39,4100.0,86.3227,86.3842,86.2997,86.3074,4100.0
2017-12-27 13:05:00,112.41,112.45,112.4,112.45,4416.0,86.3227,86.3534,86.315,86.3534,4416.0
2017-12-27 13:10:00,112.42,112.62,112.42,112.62,6411.0,86.3304,86.484,86.3304,86.484,6411.0
2017-12-27 13:15:00,112.59,112.59,112.4,112.4,4533.0,86.4609,86.4609,86.315,86.315,4533.0
2017-12-27 13:20:00,112.4,112.5,112.39,112.4,2727.0,86.315,86.3918,86.3074,86.315,2727.0
2017-12-27 13:25:00,112.38,112.43,112.37,112.43,1685.0,86.2997,86.3381,86.292,86.3381,1685.0
2017-12-27 13:30:00,112.47,112.59,112.38,112.41,5575.0,86.3688,86.4609,86.2997,86.3227,5575.0
2017-12-27 13:35:00,112.42,112.5,112.4,112.46,2985.0,86.3304,86.3918,86.315,86.3611,2985.0
2017-12-27 13:40:00,112.47,112.48,112.4,112.48,2808.0,86.3688,86.3765,86.315,86.3765,2808.0
2017-12-27 13:45:00,112.43,112.67,112.42,112.63,6398.0,86.3381,86.5224,86.3304,86.4917,6398.0
2017-12-27 13:50:00,112.66,112.72,112.6,112.6,5275.0,86.5147,86.5608,86.4686,86.4686,5275.0
2017-12-27 13:55:00,112.63,112.69,112.49,112.6,8082.0,86.4917,86.5377,86.3842,86.4686,8082.0
2017-12-27 14:00:00,112.62,112.67,112.57,112.62,4150.0,86.484,86.5224,86.4456,86.484,4150.0
2017-12-27 14:05:00,112.6,112.68,112.48,112.63,7421.0,86.4686,86.5301,86.3765,86.4917,7421.0
2017-12-27 14:10:00,112.61,112.77,112.5,112.63,17076.0,86.4763,86.5992,86.3918,86.4917,17076.0
2017-12-27 14:15:00,112.63,112.68,112.57,112.61,6205.0,86.4917,86.5301,86.4456,86.4763,6205.0
2017-12-27 14:20:00,112.61,112.7,112.55,112.55,5872.0,86.4763,86.5454,86.4302,86.4302,5872.0
2017-12-27 14:25:00,112.54,112.62,112.49,112.59,7561.0,86.4225,86.484,86.3842,86.4609,7561.0
2017-12-27 14:30:00,112.61,112.62,112.51,112.52,3821.0,86.4763,86.484,86.3995,86.4072,3821.0
2017-12-27 14:35:00,112.51,112.57,112.34,112.42,9248.0,86.3995,86.4456,86.269,86.3304,9248.0
2017-12-27 14:40:00,112.39,112.44,112.34,112.4,4488.0,86.3074,86.3458,86.269,86.315,4488.0
2017-12-27 14:45:00,112.42,112.44,112.36,112.4,6248.0,86.3304,86.3458,86.2843,86.315,6248.0
2017-12-27 14:50:00,112.38,112.6,112.34,112.52,9108.0,86.2997,86.4686,86.269,86.4072,9108.0
2017-12-27 14:55:00,112.54,112.58,112.48,112.5,7848.0,86.4225,86.4533,86.3765,86.3918,7848.0
2017-12-27 15:00:00,112.5,112.5,112.41,112.43,7534.0,86.3918,86.3918,86.3227,86.3381,7534.0
2017-12-27 15:05:00,112.46,112.49,112.44,112.47,7628.0,86.3611,86.3842,86.3458,86.3688,7628.0
2017-12-27 15:10:00,112.49,112.51,112.47,112.48,14154.0,86.3842,86.3995,86.3688,86.3765,14154.0
2017-12-27 15:15:00,112.48,112.49,112.39,112.46,9366.0,86.3765,86.3842,86.3074,86.3611,9366.0
2017-12-27 15:20:00,112.46,112.49,112.45,112.48,10813.0,86.3611,86.3842,86.3534,86.3765,10813.0
2017-12-27 15:25:00,112.47,112.49,112.43,112.45,7061.0,86.3688,86.3842,86.3381,86.3534,7061.0
2017-12-27 15:30:00,112.46,112.48,112.45,112.48,11341.0,86.3611,86.3765,86.3534,86.3765,11341.0
2017-12-27 15:35:00,112.49,112.49,112.42,112.42,13084.0,86.3842,86.3842,86.3304,86.3304,13084.0
2017-12-27 15:40:00,112.42,112.48,112.39,112.45,8035.0,86.3304,86.3765,86.3074,86.3534,8035.0
2017-12-27 15:45:00,112.41,112.48,112.41,112.48,11414.0,86.3227,86.3765,86.3227,86.3765,11414.0
2017-12-27 15:50:00,112.48,112.58,112.46,112.55,25869.0,86.3765,86.4533,86.3611,86.4302,25869.0
2017-12-27 15:55:00,112.55,112.57,112.46,112.48,65164.0,86.4302,86.4456,86.3611,86.3765,65164.0
2017-12-28 09:30:00,112.4,112.69,112.35,112.48,10068.0,86.315,86.5377,86.2766,86.3765,10068.0
2017-12-28 09:35:00,112.61,112.93,112.61,112.71,5652.0,86.4763,86.722,86.4763,86.5531,5652.0
2017-12-28 09:40:00,112.87,113.24,112.82,113.24,5296.0,86.676,86.9601,86.6376,86.9601,5296.0
2017-12-28 09:45:00,113.24,113.24,112.9,113.01,5374.0,86.9601,86.9601,86.699,86.7835,5374.0
2017-12-28 09:50:00,112.95,113.0,112.77,112.84,7462.0,86.7374,86.7758,86.5992,86.6529,7462.0
2017-12-28 09:55:00,112.85,112.85,112.5,112.62,4200.0,86.6606,86.6606,86.3918,86.484,4200.0
2017-12-28 10:00:00,112.67,112.99,112.58,112.94,9321.0,86.5224,86.7681,86.4533,86.7297,9321.0
2017-12-28 10:05:00,112.94,113.05,112.93,112.96,1862.0,86.7297,86.8142,86.722,86.7451,1862.0
2017-12-28 10:10:00,113.01,113.03,112.92,112.99,5171.0,86.7835,86.7988,86.7144,86.7681,5171.0
2017-12-28 10:15:00,112.96,112.96,112.65,112.65,1654.0,86.7451,86.7451,86.507,86.507,1654.0
2017-12-28 10:20:00,112.64,112.71,112.59,112.68,1606.0,86.4993,86.5531,86.4609,86.5301,1606.0
2017-12-28 10:25:00,112.69,112.95,112.69,112.81,3522.0,86.5377,86.7374,86.5377,86.6299,3522.0
2017-12-28 10:30:00,112.88,112.89,112.78,112.78,1761.0,86.6836,86.6913,86.6069,86.6069,1761.0
2017-12-28 10:35:00,112.82,113.02,112.79,112.88,1800.0,86.6376,86.7912,86.6145,86.6836,1800.0
2017-12-28 10:40:00,112.87,113.06,112.87,113.04,3033.0,86.676,86.8219,86.676,86.8065,3033.0
2017-12-28 10:45:00,113.03,113.07,112.9,112.95,800.0,86.7988,86.8296,86.699,86.7374,800.0
2017-12-28 10:50:00,112.95,113.17,112.93,113.12,3520.0,86.7374,86.9063,86.722,86.8679,3520.0
2017-12-28 10:55:00,113.21,113.34,113.12,113.32,7837.0,86.9371,87.0369,86.8679,87.0215,7837.0
2017-12-28 11:00:00,113.36,113.37,113.08,113.08,2100.0,87.0523,87.0599,86.8372,86.8372,2100.0
2017-12-28 11:05:00,113.13,113.18,113.08,113.15,3596.0,86.8756,86.914,86.8372,86.891,3596.0
2017-12-28 11:10:00,113.17,113.18,113.12,113.15,2250.0,86.9063,86.914,86.8679,86.891,2250.0
2017-12-28 11:15:00,113.17,113.27,113.17,113.24,3407.0,86.9063,86.9831,86.9063,86.9601,3407.0
2017-12-28 11:20:00,113.26,113.44,113.24,113.44,12431.0,86.9755,87.1137,86.9601,87.1137,12431.0
2017-12-28 11:25:00,113.43,113.69,113.37,113.6,6584.0,87.106,87.3057,87.0599,87.2366,6584.0
2017-12-28 11:30:00,113.65,113.65,113.55,113.61,4752.0,87.2749,87.2749,87.1982,87.2442,4752.0
2017-12-28 11:35:00,113.65,113.77,113.59,113.75,5231.0,87.2749,87.3671,87.2289,87.3517,5231.0
2017-12-28 11:40:00,113.77,113.83,113.75,113.78,3309.0,87.3671,87.4132,87.3517,87.3748,3309.0
2017-12-28 11:45:00,113.81,113.83,113.57,113.62,4006.0,87.3978,87.4132,87.2135,87.2519,4006.0
2017-12-28 11:50:00,113.6,113.63,113.52,113.58,2800.0,87.2366,87.2596,87.1751,87.2212,2800.0
2017-12-28 11:55:00,113.57,113.71,113.55,113.71,2353.0,87.2135,87.321,87.1982,87.321,2353.0
2017-12-28 12:00:00,113.73,113.82,113.73,113.8,4100.0,87.3364,87.4055,87.3364,87.3901,4100.0
2017-12-28 12:05:00,113.86,113.86,113.56,113.56,2200.0,87.4362,87.4362,87.2058,87.2058,2200.0
2017-12-28 12:10:00,113.59,113.7,113.59,113.63,3542.0,87.2289,87.3133,87.2289,87.2596,3542.0
2017-12-28 12:15:00,113.63,113.76,113.6,113.7,3767.0,87.2596,87.3594,87.2366,87.3133,3767.0
2017-12-28 12:20:00,113.63,113.83,113.54,113.8,13176.0,87.2596,87.4132,87.1905,87.3901,13176.0
2017-12-28 12:25:00,113.75,113.75,113.59,113.59,2233.0,87.3517,87.3517,87.2289,87.2289,2233.0
2017-12-28 12:30:00,113.58,113.59,113.46,113.49,3369.0,87.2212,87.2289,87.129,87.1521,3369.0
2017-12-28 12:35:00,113.46,113.56,113.44,113.5,3585.0,87.129,87.2058,87.1137,87.1598,3585.0
2017-12-28 12:40:00,113.48,113.6,113.47,113.6,835.0,87.1444,87.2366,87.1367,87.2366,835.0
2017-12-28 12:45:00,113.59,113.61,113.54,113.61,5900.0,87.2289,87.2442,87.1905,87.2442,5900.0
2017-12-28 12:50:00,113.6,113.63,113.49,113.53,5997.0,87.2366,87.2596,87.1521,87.1828,5997.0
2017-12-28 12:55:00,113.52,113.6,113.47,113.47,3400.0,87.1751,87.2366,87.1367,87.1367,3400.0
2017-12-28 13:00:00,113.48,113.53,113.46,113.49,2101.0,87.1444,87.1828,87.129,87.1521,2101.0
2017-12-28 13:05:00,113.46,113.5,113.41,113.5,4853.0,87.129,87.1598,87.0906,87.1598,4853.0
2017-12-28 13:10:00,113.5,113.53,113.45,113.49,3500.0,87.1598,87.1828,87.1214,87.1521,3500.0
2017-12-28 13:15:00,113.48,113.53,113.41,113.42,3800.0,87.1444,87.1828,87.0906,87.0983,3800.0
2017-12-28 13:20:00,113.4,113.45,113.35,113.43,4800.0,87.083,87.1214,87.0446,87.106,4800.0
2017-12-28 13:25:00,113.44,113.46,113.39,113.44,2861.0,87.1137,87.129,87.0753,87.1137,2861.0
2017-12-28 13:30:00,113.45,113.49,113.41,113.44,2664.0,87.1214,87.1521,87.0906,87.1137,2664.0
2017-12-28 13:35:00,113.43,113.6,113.39,113.6,4618.0,87.106,87.2366,87.0753,87.2366,4618.0
2017-12-28 13:40:00,113.59,113.64,113.5,113.59,8829.0,87.2289,87.2673,87.1598,87.2289,8829.0
2017-12-28 13:45:00,113.55,113.58,113.47,113.5,7022.0,87.1982,87.2212,87.1367,87.1598,7022.0
2017-12-28 13:50:00,113.52,113.59,113.48,113.52,7516.0,87.1751,87.2289,87.1444,87.1751,7516.0
2017-12-28 13:55:00,113.55,113.63,113.51,113.54,22360.0,87.1982,87.2596,87.1674,87.1905,22360.0
2017-12-28 14:00:00,113.55,113.62,113.53,113.54,6884.0,87.1982,87.2519,87.1828,87.1905,6884.0
2017-12-28 14:05:00,113.55,113.62,113.5,113.62,2985.0,87.1982,87.2519,87.1598,87.2519,2985.0
2017-12-28 14:10:00,113.63,113.69,113.58,113.64,8064.0,87.2596,87.3057,87.2212,87.2673,8064.0
2017-12-28 14:15:00,113.68,113.71,113.63,113.68,18144.0,87.298,87.321,87.2596,87.298,18144.0
2017-12-28 14:20:00,113.69,113.78,113.65,113.71,17099.0,87.3057,87.3748,87.2749,87.321,17099.0
2017-12-28 14:25:00,113.71,113.77,113.68,113.69,5843.0,87.321,87.3671,87.298,87.3057,5843.0
2017-12-28 14:30:00,113.74,113.8,113.71,113.76,9541.0,87.3441,87.3901,87.321,87.3594,9541.0
2017-12-28 14:35:00,113.76,113.8,113.66,113.72,9575.0,87.3594,87.3901,87.2826,87.3287,9575.0
2017-12-28 14:40:00,113.72,113.74,113.7,113.7,2200.0,87.3287,87.3441,87.3133,87.3133,2200.0
2017-12-28 14:45:00,113.7,113.7,113.57,113.65,5626.0,87.3133,87.3133,87.2135,87.2749,5626.0
2017-12-28 14:50:00,113.63,113.89,113.62,113.82,6465.0,87.2596,87.4593,87.2519,87.4055,6465.0
2017-12-28 14:55:00,113.85,113.93,113.78,113.86,5108.0,87.4285,87.49,87.3748,87.4362,5108.0
2017-12-28 15:00:00,113.86,113.99,113.86,113.97,9071.0,87.4362,87.536,87.4362,87.5207,9071.0
2017-12-28 15:05:00,113.98,114.05,113.96,114.03,6709.0,87.5284,87.5821,87.513,87.5668,6709.0
2017-12-28 15:10:00,114.03,114.03,113.89,113.9,11276.0,87.5668,87.5668,87.4593,87.4669,11276.0
2017-12-28 15:15:00,113.89,113.96,113.85,113.92,8888.0,87.4593,87.513,87.4285,87.4823,8888.0
2017-12-28 15:20:00,113.91,113.95,113.86,113.91,9724.0,87.4746,87.5053,87.4362,87.4746,9724.0
2017-12-28 15:25:00,113.91,113.99,113.89,113.91,11437.0,87.4746,87.536,87.4593,87.4746,11437.0
2017-12-28 15:30:00,113.92,113.92,113.81,113.86,12072.0,87.4823,87.4823,87.3978,87.4362,12072.0
2017-12-28 15:35:00,113.86,114.01,113.86,113.95,16793.0,87.4362,87.5514,87.4362,87.5053,16793.0
2017-12-28 15:40:00,113.95,114.06,113.95,113.99,28399.0,87.5053,87.5898,87.5053,87.536,28399.0
2017-12-28 15:45:00,113.99,114.0,113.9,113.9,23517.0,87.536,87.5437,87.4669,87.4669,23517.0
2017-12-28 15:50:00,113.91,114.04,113.91,114.04,27466.0,87.4746,87.5744,87.4746,87.5744,27466.0
2017-12-28 15:55:00,114.04,114.07,113.95,113.99,50714.0,87.5744,87.5975,87.5053,87.536,50714.0
2017-12-29 09:30:00,114.3,114.4,114.11,114.4,7901.0,87.7741,87.8509,87.6282,87.8509,7901.0
2017-12-29 09:35:00,114.13,114.31,113.83,114.31,4817.0,87.6436,87.7818,87.4132,87.7818,4817.0
2017-12-29 09:40:00,114.31,114.36,113.99,113.99,2430.0,87.7818,87.8202,87.536,87.536,2430.0
2017-12-29 09:45:00,114.05,114.24,114.05,114.22,1682.0,87.5821,87.728,87.5821,87.7127,1682.0
2017-12-29 09:50:00,114.21,114.5,114.14,114.14,8247.0,87.705,87.9277,87.6512,87.6512,8247.0
2017-12-29 09:55:00,114.14,114.21,113.94,114.21,11771.0,87.6512,87.705,87.4976,87.705,11771.0
2017-12-29 10:00:00,114.21,114.24,113.89,113.93,6795.0,87.705,87.728,87.4593,87.49,6795.0
2017-12-29 10:05:00,113.93,114.29,113.86,114.17,3693.0,87.49,87.7664,87.4362,87.6743,3693.0
2017-12-29 10:10:00,114.25,114.33,114.18,114.32,3663.0,87.7357,87.7971,87.682,87.7895,3663.0
2017-12-29 10:15:00,114.28,114.57,114.21,114.57,2700.0,87.7587,87.9814,87.705,87.9814,2700.0
2017-12-29 10:20:00,114.57,114.64,114.54,114.56,4979.0,87.9814,88.0352,87.9584,87.9738,4979.0
2017-12-29 10:25:00,114.57,114.63,114.54,114.62,2483.0,87.9814,88.0275,87.9584,88.0198,2483.0
2017-12-29 10:30:00,114.68,114.68,114.58,114.68,3176.0,88.0659,88.0659,87.9891,88.0659,3176.0
2017-12-29 10:35:00,114.65,114.71,114.56,114.56,4779.0,88.0429,88.089,87.9738,87.9738,4779.0
2017-12-29 10:40:00,114.61,114.63,114.59,114.63,2103.0,88.0122,88.0275,87.9968,88.0275,2103.0
2017-12-29 10:45:00,114.62,114.67,114.48,114.48,4886.0,88.0198,88.0582,87.9123,87.9123,4886.0
2017-12-29 10:50:00,114.5,114.53,114.37,114.46,4475.0,87.9277,87.9507,87.8279,87.897,4475.0
2017-12-29 10:55:00,114.42,114.47,114.39,114.47,2100.0,87.8663,87.9046,87.8432,87.9046,2100.0
2017-12-29 11:00:00,114.46,114.53,114.4,114.44,2201.0,87.897,87.9507,87.8509,87.8816,2201.0
2017-12-29 11:05:00,114.44,114.44,114.25,114.3,3170.0,87.8816,87.8816,87.7357,87.7741,3170.0
2017-12-29 11:10:00,114.25,114.32,114.22,114.23,7822.0,87.7357,87.7895,87.7127,87.7203,7822.0
2017-12-29 11:15:00,114.23,114.24,114.09,114.12,3894.0,87.7203,87.728,87.6128,87.6359,3894.0
2017-12-29 11:20:00,114.13,114.16,114.03,114.03,2556.0,87.6436,87.6666,87.5668,87.5668,2556.0
2017-12-29 11:25:00,114.01,114.09,114.01,114.06,1600.0,87.5514,87.6128,87.5514,87.5898,1600.0
2017-12-29 11:30:00,114.06,114.07,113.95,113.98,2729.0,87.5898,87.5975,87.5053,87.5284,2729.0
2017-12-29 11:35:00,113.98,113.99,113.9,113.92,2800.0,87.5284,87.536,87.4669,87.4823,2800.0
2017-12-29 11:40:00,113.98,114.02,113.95,114.01,2242.0,87.5284,87.5591,87.5053,87.5514,2242.0
2017-12-29 11:45:00,114.01,114.13,114.01,114.11,3416.0,87.5514,87.6436,87.5514,87.6282,3416.0
2017-12-29 11:50:00,114.12,114.16,114.02,114.02,4843.0,87.6359,87.6666,87.5591,87.5591,4843.0
2017-12-29 11:55:00,114.03,114.06,114.0,114.01,3310.0,87.5668,87.5898,87.5437,87.5514,3310.0
2017-12-29 12:00:00,114.02,114.04,114.0,114.04,2869.0,87.5591,87.5744,87.5437,87.5744,2869.0
2017-12-29 12:05:00,114.01,114.2,114.01,114.15,5820.0,87.5514,87.6973,87.5514,87.6589,5820.0
2017-12-29 12:10:00,114.2,114.28,114.2,114.28,5235.0,87.6973,87.7587,87.6973,87.7587,5235.0
2017-12-29 12:15:00,114.27,114.3,114.17,114.22,9145.0,87.7511,87.7741,87.6743,87.7127,9145.0
2017-12-29 12:20:00,114.23,114.3,114.23,114.29,1210.0,87.7203,87.7741,87.7203,87.7664,1210.0
2017-12-29 12:25:00,114.26,114.29,114.1,114.11,2778.0,87.7434,87.7664,87.6205,87.6282,2778.0
2017-12-29 12:30:00,114.1,114.13,114.05,114.09,2000.0,87.6205,87.6436,87.5821,87.6128,2000.0
2017-12-29 12:35:00,114.09,114.16,114.08,114.15,3008.0,87.6128,87.6666,87.6052,87.6589,3008.0
2017-12-29 12:40:00,114.13,114.15,114.04,114.09,5823.0,87.6436,87.6589,87.5744,87.6128,5823.0
2017-12-29 12:45:00,114.05,114.05,114.0,114.03,1150.0,87.5821,87.5821,87.5437,87.5668,1150.0
2017-12-29 12:50:00,114.04,114.06,113.93,113.93,5488.0,87.5744,87.5898,87.49,87.49,5488.0
2017-12-29 12:55:00,113.9,114.02,113.89,113.96,6427.0,87.4669,87.5591,87.4593,87.513,6427.0
2017-12-29 13:00:00,113.93,113.94,113.86,113.88,1200.0,87.49,87.4976,87.4362,87.4516,1200.0
2017-12-29 13:05:00,113.88,113.91,113.8,113.86,3432.0,87.4516,87.4746,87.3901,87.4362,3432.0
2017-12-29 13:10:00,113.88,113.94,113.85,113.93,2782.0,87.4516,87.4976,87.4285,87.49,2782.0
2017-12-29 13:15:00,113.85,113.94,113.85,113.91,5147.0,87.4285,87.4976,87.4285,87.4746,5147.0
2017-12-29 13:20:00,113.91,114.02,113.9,113.96,5576.0,87.4746,87.5591,87.4669,87.513,5576.0
2017-12-29 13:25:00,113.97,114.08,113.94,114.01,9917.0,87.5207,87.6052,87.4976,87.5514,9917.0
2017-12-29 13:30:00,114.06,114.06,114.03,114.05,2100.0,87.5898,87.5898,87.5668,87.5821,2100.0
2017-12-29 13:35:00,114.01,114.08,114.0,114.02,7568.0,87.5514,87.6052,87.5437,87.5591,7568.0
2017-12-29 13:40:00,114.04,114.08,114.02,114.07,2800.0,87.5744,87.6052,87.5591,87.5975,2800.0
2017-12-29 13:45:00,114.07,114.07,113.98,114.01,2233.0,87.5975,87.5975,87.5284,87.5514,2233.0
2017-12-29 13:50:00,114.03,114.03,113.93,113.96,4909.0,87.5668,87.5668,87.49,87.513,4909.0
2017-12-29 13:55:00,113.96,113.99,113.91,113.98,3293.0,87.513,87.536,87.4746,87.5284,3293.0
2017-12-29 14:00:00,113.95,114.02,113.92,113.94,3966.0,87.5053,87.5591,87.4823,87.4976,3966.0
2017-12-29 14:05:00,113.97,113.99,113.93,113.99,2000.0,87.5207,87.536,87.49,87.536,2000.0
2017-12-29 14:10:00,113.99,114.02,113.93,114.02,3546.0,87.536,87.5591,87.49,87.5591,3546.0
2017-12-29 14:15:00,114.0,114.02,113.95,114.02,6085.0,87.5437,87.5591,87.5053,87.5591,6085.0
2017-12-29 14:20:00,114.01,114.09,113.98,114.06,7816.0,87.5514,87.6128,87.5284,87.5898,7816.0
2017-12-29 14:25:00,114.07,114.07,113.95,114.0,9888.0,87.5975,87.5975,87.5053,87.5437,9888.0
2017-12-29 14:30:00,113.99,114.02,113.98,114.01,2803.0,87.536,87.5591,87.5284,87.5514,2803.0
2017-12-29 14:35:00,114.01,114.01,113.89,113.89,2381.0,87.5514,87.5514,87.4593,87.4593,2381.0
2017-12-29 14:40:00,113.92,113.99,113.89,113.96,3800.0,87.4823,87.536,87.4593,87.513,3800.0
2017-12-29 14:45:00,113.99,114.01,113.93,113.99,2253.0,87.536,87.5514,87.49,87.536,2253.0
2017-12-29 14:50:00,114.0,114.01,113.88,113.89,5616.0,87.5437,87.5514,87.4516,87.4593,5616.0
2017-12-29 14:55:00,113.93,113.97,113.9,113.93,3349.0,87.49,87.5207,87.4669,87.49,3349.0
2017-12-29 15:00:00,113.93,113.96,113.92,113.96,2030.0,87.49,87.513,87.4823,87.513,2030.0
2017-12-29 15:05:00,113.94,114.01,113.92,114.01,3900.0,87.4976,87.5514,87.4823,87.5514,3900.0
2017-12-29 15:10:00,114.03,114.16,114.03,114.08,12165.0,87.5668,87.6666,87.5668,87.6052,12165.0
2017-12-29 15:15:00,114.08,114.08,114.02,114.06,5435.0,87.6052,87.6052,87.5591,87.5898,5435.0
2017-12-29 15:20:00,114.09,114.16,114.05,114.15,5642.0,87.6128,87.6666,87.5821,87.6589,5642.0
2017-12-29 15:25:00,114.14,114.15,114.08,114.1,7109.0,87.6512,87.6589,87.6052,87.6205,7109.0
2017-12-29 15:30:00,114.1,114.1,113.99,114.03,8100.0,87.6205,87.6205,87.536,87.5668,8100.0
2017-12-29 15:35:00,114.03,114.13,114.03,114.1,8866.0,87.5668,87.6436,87.5668,87.6205,8866.0
2017-12-29 15:40:00,114.11,114.11,114.03,114.03,11291.0,87.6282,87.6282,87.5668,87.5668,11291.0
2017-12-29 15:45:00,114.05,114.1,114.04,114.09,15378.0,87.5821,87.6205,87.5744,87.6128,15378.0
2017-12-29 15:50:00,114.08,114.11,114.02,114.08,23717.0,87.6052,87.6282,87.5591,87.6052,23717.0
2017-12-29 15:55:00,114.07,114.09,113.87,113.92,46937.0,87.5975,87.6128,87.4439,87.4823,46937.0
2018-01-02 09:30:00,114.04,114.21,113.38,113.38,16600.0,87.5744,87.705,87.0676,87.0676,16600.0
2018-01-02 09:35:00,113.5,113.73,113.41,113.64,14126.0,87.1598,87.3364,87.0906,87.2673,14126.0
2018-01-02 09:40:00,113.56,113.8,113.42,113.52,12884.0,87.2058,87.3901,87.0983,87.1751,12884.0
2018-01-02 09:45:00,113.41,113.59,113.36,113.41,28135.0,87.0906,87.2289,87.0523,87.0906,28135.0
2018-01-02 09:50:00,113.41,113.42,113.01,113.01,16197.0,87.0906,87.0983,86.7835,86.7835,16197.0
2018-01-02 09:55:00,113.07,113.27,112.91,112.96,9694.0,86.8296,86.9831,86.7067,86.7451,9694.0
2018-01-02 10:00:00,112.99,113.37,112.92,113.04,32020.0,86.7681,87.0599,86.7144,86.8065,32020.0
2018-01-02 10:05:00,113.11,113.21,112.97,113.15,10881.0,86.8603,86.9371,86.7528,86.891,10881.0
2018-01-02 10:10:00,113.13,113.15,113.01,113.08,13790.0,86.8756,86.891,86.7835,86.8372,13790.0
2018-01-02 10:15:00,113.09,113.1,112.95,113.0,3689.0,86.8449,86.8526,86.7374,86.7758,3689.0
2018-01-02 10:20:00,112.99,113.06,112.96,113.03,4592.0,86.7681,86.8219,86.7451,86.7988,4592.0
2018-01-02 10:25:00,112.99,113.15,112.97,113.12,4517.0,86.7681,86.891,86.7528,86.8679,4517.0
2018-01-02 10:30:00,113.14,113.19,113.02,113.04,4859.0,86.8833,86.9217,86.7912,86.8065,4859.0
2018-01-02 10:35:00,113.06,113.22,113.05,113.05,3139.0,86.8219,86.9447,86.8142,86.8142,3139.0
2018-01-02 10:40:00,113.05,113.12,112.96,113.01,5091.0,86.8142,86.8679,86.7451,86.7835,5091.0
2018-01-02 10:45:00,113.06,113.12,112.94,112.97,6201.0,86.8219,86.8679,86.7297,86.7528,6201.0
2018-01-02 10:50:00,112.99,112.99,112.9,112.92,3042.0,86.7681,86.7681,86.699,86.7144,3042.0
2018-01-02 10:55:00,112.91,112.96,112.74,112.74,5130.0,86.7067,86.7451,86.5761,86.5761,5130.0
2018-01-02 11:00:00,112.7,112.73,112.5,112.52,4801.0,86.5454,86.5685,86.3918,86.4072,4801.0
2018-01-02 11:05:00,112.5,112.54,112.45,112.47,11475.0,86.3918,86.4225,86.3534,86.3688,11475.0
2018-01-02 11:10:00,112.48,112.56,112.47,112.56,6497.0,86.3765,86.4379,86.3688,86.4379,6497.0
2018-01-02 11:15:00,112.53,112.62,112.44,112.44,18172.0,86.4149,86.484,86.3458,86.3458,18172.0
2018-01-02 11:20:00,112.45,112.54,112.39,112.44,5538.0,86.3534,86.4225,86.3074,86.3458,5538.0
2018-01-02 11:25:00,112.45,112.51,112.32,112.4,6274.0,86.3534,86.3995,86.2536,86.315,6274.0
2018-01-02 11:30:00,112.4,112.54,112.28,112.54,5068.0,86.315,86.4225,86.2229,86.4225,5068.0
2018-01-02 11:35:00,112.51,112.56,112.46,112.53,4277.0,86.3995,86.4379,86.3611,86.4149,4277.0
2018-01-02 11:40:00,112.52,112.55,112.45,112.47,6238.0,86.4072,86.4302,86.3534,86.3688,6238.0
2018-01-02 11:45:00,112.49,112.56,112.48,112.53,4101.0,86.3842,86.4379,86.3765,86.4149,4101.0
2018-01-02 11:50:00,112.58,112.7,112.57,112.61,6353.0,86.4533,86.5454,86.4456,86.4763,6353.0
2018-01-02 11:55:00,112.62,112.67,112.6,112.6,5093.0,86.484,86.5224,86.4686,86.4686,5093.0
2018-01-02 12:00:00,112.6,112.7,112.51,112.57,11075.0,86.4686,86.5454,86.3995,86.4456,11075.0
2018-01-02 12:05:00,112.52,112.59,112.5,112.59,7275.0,86.4072,86.4609,86.3918,86.4609,7275.0
2018-01-02 12:10:00,112.6,112.63,112.56,112.6,10206.0,86.4686,86.4917,86.4379,86.4686,10206.0
2018-01-02 12:15:00,112.59,112.68,112.54,112.68,7293.0,86.4609,86.5301,86.4225,86.5301,7293.0
2018-01-02 12:20:00,112.68,112.76,112.56,112.59,9642.0,86.5301,86.5915,86.4379,86.4609,9642.0
2018-01-02 12:25:00,112.56,112.58,112.46,112.5,5356.0,86.4379,86.4533,86.3611,86.3918,5356.0
2018-01-02 12:30:00,112.48,112.5,112.43,112.47,7426.0,86.3765,86.3918,86.3381,86.3688,7426.0
2018-01-02 12:35:00,112.45,112.48,112.36,112.39,8134.0,86.3534,86.3765,86.2843,86.3074,8134.0
2018-01-02 12:40:00,112.42,112.43,112.28,112.34,7544.0,86.3304,86.3381,86.2229,86.269,7544.0
2018-01-02 12:45:00,112.36,112.38,112.25,112.27,7432.0,86.2843,86.2997,86.1999,86.2152,7432.0
2018-01-02 12:50:00,112.23,112.26,112.2,112.24,12117.0,86.1845,86.2075,86.1615,86.1922,12117.0
2018-01-02 12:55:00,112.23,112.33,112.23,112.31,1150.0,86.1845,86.2613,86.1845,86.2459,1150.0
2018-01-02 13:00:00,112.35,112.38,112.33,112.37,5001.0,86.2766,86.2997,86.2613,86.292,5001.0
2018-01-02 13:05:00,112.35,112.36,112.23,112.26,2380.0,86.2766,86.2843,86.1845,86.2075,2380.0
2018-01-02 13:10:00,112.28,112.31,112.22,112.24,5859.0,86.2229,86.2459,86.1768,86.1922,5859.0
2018-01-02 13:15:00,112.23,112.23,112.13,112.22,3816.0,86.1845,86.1845,86.1077,86.1768,3816.0
2018-01-02 13:20:00,112.22,112.23,112.12,112.19,19925.0,86.1768,86.1845,86.1,86.1538,19925.0
2018-01-02 13:25:00,112.17,112.17,112.09,112.09,2315.0,86.1384,86.1384,86.077,86.077,2315.0
2018-01-02 13:30:00,112.07,112.09,112.02,112.04,4836.0,86.0616,86.077,86.0232,86.0386,4836.0
2018-01-02 13:35:00,112.02,112.05,112.01,112.04,2210.0,86.0232,86.0463,86.0155,86.0386,2210.0
2018-01-02 13:40:00,112.03,112.05,112.0,112.05,8449.0,86.0309,86.0463,86.0079,86.0463,8449.0
2018-01-02 13:45:00,112.01,112.03,111.98,112.01,3450.0,86.0155,86.0309,85.9925,86.0155,3450.0
2018-01-02 13:50:00,112.02,112.19,112.02,112.18,9674.0,86.0232,86.1538,86.0232,86.1461,9674.0
2018-01-02 13:55:00,112.14,112.2,112.13,112.2,2360.0,86.1154,86.1615,86.1077,86.1615,2360.0
2018-01-02 14:00:00,112.22,112.43,112.21,112.4,14780.0,86.1768,86.3381,86.1691,86.315,14780.0
2018-01-02 14:05:00,112.38,112.48,112.37,112.41,12944.0,86.2997,86.3765,86.292,86.3227,12944.0
2018-01-02 14:10:00,112.46,112.5,112.38,112.44,11929.0,86.3611,86.3918,86.2997,86.3458,11929.0
2018-01-02 14:15:00,112.47,112.56,112.38,112.38,7307.0,86.3688,86.4379,86.2997,86.2997,7307.0
2018-01-02 14:20:00,112.38,112.44,112.37,112.37,10371.0,86.2997,86.3458,86.292,86.292,10371.0
2018-01-02 14:25:00,112.4,112.42,112.36,112.41,43098.0,86.315,86.3304,86.2843,86.3227,43098.0
2018-01-02 14:30:00,112.44,112.49,112.43,112.44,4055.0,86.3458,86.3842,86.3381,86.3458,4055.0
2018-01-02 14:35:00,112.46,112.48,112.39,112.41,4980.0,86.3611,86.3765,86.3074,86.3227,4980.0
2018-01-02 14:40:00,112.41,112.44,112.38,112.42,7992.0,86.3227,86.3458,86.2997,86.3304,7992.0
2018-01-02 14:45:00,112.43,112.51,112.43,112.47,11681.0,86.3381,86.3995,86.3381,86.3688,11681.0
2018-01-02 14:50:00,112.46,112.5,112.41,112.47,14681.0,86.3611,86.3918,86.3227,86.3688,14681.0
2018-01-02 14:55:00,112.49,112.62,112.44,112.57,11915.0,86.3842,86.484,86.3458,86.4456,11915.0
2018-01-02 15:00:00,112.54,112.67,112.53,112.59,4725.0,86.4225,86.5224,86.4149,86.4609,4725.0
2018-01-02 15:05:00,112.6,112.69,112.6,112.68,13921.0,86.4686,86.5377,86.4686,86.5301,13921.0
2018-01-02 15:10:00,112.68,112.74,112.68,112.7,11371.0,86.5301,86.5761,86.5301,86.5454,11371.0
2018-01-02 15:15:00,112.7,112.74,112.67,112.73,7418.0,86.5454,86.5761,86.5224,86.5685,7418.0
2018-01-02 15:20:00,112.74,112.76,112.69,112.76,9869.0,86.5761,86.5915,86.5377,86.5915,9869.0
2018-01-02 15:25:00,112.77,112.86,112.76,112.86,10077.0,86.5992,86.6683,86.5915,86.6683,10077.0
2018-01-02 15:30:00,112.85,112.9,112.75,112.81,16861.0,86.6606,86.699,86.5838,86.6299,16861.0
2018-01-02 15:35:00,112.8,112.88,112.77,112.87,12302.0,86.6222,86.6836,86.5992,86.676,12302.0
2018-01-02 15:40:00,112.86,112.96,112.86,112.96,18014.0,86.6683,86.7451,86.6683,86.7451,18014.0
2018-01-02 15:45:00,112.96,112.96,112.78,112.8,37074.0,86.7451,86.7451,86.6069,86.6222,37074.0
2018-01-02 15:50:00,112.81,112.82,112.68,112.69,34604.0,86.6299,86.6376,86.5301,86.5377,34604.0
2018-01-02 15:55:00,112.69,113.02,112.66,112.74,101477.0,86.5377,86.7912,86.5147,86.5761,101477.0
2018-01-03 09:30:00,113.19,113.45,113.1,113.2,25153.0,86.9217,87.1214,86.8526,86.9294,25153.0
2018-01-03 09:35:00,113.37,113.37,113.13,113.35,5060.0,87.0599,87.0599,86.8756,87.0446,5060.0
2018-01-03 09:40:00,113.35,113.88,113.31,113.65,17490.0,87.0446,87.4516,87.0139,87.2749,17490.0
2018-01-03 09:45:00,113.67,113.85,113.63,113.74,3700.0,87.2903,87.4285,87.2596,87.3441,3700.0
2018-01-03 09:50:00,113.81,113.88,113.69,113.88,15395.0,87.3978,87.4516,87.3057,87.4516,15395.0
2018-01-03 09:55:00,113.87,114.06,113.85,113.92,12700.0,87.4439,87.5898,87.4285,87.4823,12700.0
2018-01-03 10:00:00,113.85,114.05,113.82,113.92,11464.0,87.4285,87.5821,87.4055,87.4823,11464.0
2018-01-03 10:05:00,113.88,113.88,113.49,113.5,7664.0,87.4516,87.4516,87.1521,87.1598,7664.0
2018-01-03 10:10:00,113.48,113.69,113.45,113.46,17996.0,87.1444,87.3057,87.1214,87.129,17996.0
2018-01-03 10:15:00,113.5,113.69,113.46,113.66,43869.0,87.1598,87.3057,87.129,87.2826,43869.0
2018-01-03 10:20:00,113.55,113.72,113.53,113.63,35239.0,87.1982,87.3287,87.1828,87.2596,35239.0
2018-01-03 10:25:00,113.61,114.02,113.61,113.71,13064.0,87.2442,87.5591,87.2442,87.321,13064.0
2018-01-03 10:30:00,113.71,113.98,113.71,113.96,4042.0,87.321,87.5284,87.321,87.513,4042.0
2018-01-03 10:35:00,113.98,114.31,113.96,114.2,18283.0,87.5284,87.7818,87.513,87.6973,18283.0
2018-01-03 10:40:00,114.2,114.35,114.17,114.27,12905.0,87.6973,87.8125,87.6743,87.7511,12905.0
2018-01-03 10:45:00,114.26,114.72,114.26,114.64,23113.0,87.7434,88.0966,87.7434,88.0352,23113.0
2018-01-03 10:50:00,114.66,114.72,114.59,114.61,14038.0,88.0506,88.0966,87.9968,88.0122,14038.0
2018-01-03 10:55:00,114.6,114.8,114.4,114.78,17227.0,88.0045,88.1581,87.8509,88.1427,17227.0
2018-01-03 11:00:00,114.78,114.78,114.59,114.76,12292.0,88.1427,88.1427,87.9968,88.1273,12292.0
2018-01-03 11:05:00,114.79,114.92,114.73,114.85,15760.0,88.1504,88.2502,88.1043,88.1965,15760.0
2018-01-03 11:10:00,114.84,114.86,114.67,114.67,2875.0,88.1888,88.2041,88.0582,88.0582,2875.0
2018-01-03 11:15:00,114.66,114.66,114.48,114.48,2825.0,88.0506,88.0506,87.9123,87.9123,2825.0
2018-01-03 11:20:00,114.51,114.56,114.49,114.49,6888.0,87.9354,87.9738,87.92,87.92,6888.0
2018-01-03 11:25:00,114.47,114.47,114.27,114.32,15799.0,87.9046,87.9046,87.7511,87.7895,15799.0
2018-01-03 11:30:00,114.3,114.57,114.3,114.56,10988.0,87.7741,87.9814,87.7741,87.9738,10988.0
2018-01-03 11:35:00,114.57,114.67,114.43,114.51,16156.0,87.9814,88.0582,87.8739,87.9354,16156.0
2018-01-03 11:40:00,114.45,114.5,114.25,114.43,10918.0,87.8893,87.9277,87.7357,87.8739,10918.0
2018-01-03 11:45:00,114.42,114.79,114.4,114.63,39872.0,87.8663,88.1504,87.8509,88.0275,39872.0
2018-01-03 11:50:00,114.63,114.81,114.6,114.71,18563.0,88.0275,88.1657,88.0045,88.089,18563.0
2018-01-03 11:55:00,114.7,115.08,114.67,115.0,18676.0,88.0813,88.3731,88.0582,88.3117,18676.0
2018-01-03 12:00:00,114.98,114.99,114.6,114.62,6955.0,88.2963,88.304,88.0045,88.0198,6955.0
2018-01-03 12:05:00,114.63,114.69,114.45,114.46,38016.0,88.0275,88.0736,87.8893,87.897,38016.0
2018-01-03 12:10:00,114.47,114.62,114.46,114.49,26287.0,87.9046,88.0198,87.897,87.92,26287.0
2018-01-03 12:15:00,114.48,114.52,114.41,114.45,10731.0,87.9123,87.943,87.8586,87.8893,10731.0
2018-01-03 12:20:00,114.44,114.44,114.25,114.28,6276.0,87.8816,87.8816,87.7357,87.7587,6276.0
2018-01-03 12:25:00,114.28,114.38,114.27,114.38,14266.0,87.7587,87.8355,87.7511,87.8355,14266.0
2018-01-03 12:30:00,114.37,114.37,114.26,114.33,7407.0,87.8279,87.8279,87.7434,87.7971,7407.0
2018-01-03 12:35:00,114.33,114.33,114.27,114.32,7996.0,87.7971,87.7971,87.7511,87.7895,7996.0
2018-01-03 12:40:00,114.3,114.33,114.25,114.32,8525.0,87.7741,87.7971,87.7357,87.7895,8525.0
2018-01-03 12:45:00,114.29,114.41,114.29,114.38,7494.0,87.7664,87.8586,87.7664,87.8355,7494.0
2018-01-03 12:50:00,114.36,114.43,114.34,114.41,7352.0,87.8202,87.8739,87.8048,87.8586,7352.0
2018-01-03 12:55:00,114.4,114.42,114.33,114.34,4531.0,87.8509,87.8663,87.7971,87.8048,4531.0
2018-01-03 13:00:00,114.36,114.39,114.06,114.13,27296.0,87.8202,87.8432,87.5898,87.6436,27296.0
2018-01-03 13:05:00,114.09,114.16,113.98,114.02,9992.0,87.6128,87.6666,87.5284,87.5591,9992.0
2018-01-03 13:10:00,114.0,114.08,113.95,114.07,29743.0,87.5437,87.6052,87.5053,87.5975,29743.0
2018-01-03 13:15:00,114.03,114.09,113.96,114.04,12025.0,87.5668,87.6128,87.513,87.5744,12025.0
2018-01-03 13:20:00,114.02,114.04,113.97,114.01,4000.0,87.5591,87.5744,87.5207,87.5514,4000.0
2018-01-03 13:25:00,113.98,114.11,113.92,114.04,11938.0,87.5284,87.6282,87.4823,87.5744,11938.0
2018-01-03 13:30:00,114.01,114.14,113.99,114.12,4442.0,87.5514,87.6512,87.536,87.6359,4442.0
2018-01-03 13:35:00,114.1,114.13,114.05,114.06,8845.0,87.6205,87.6436,87.5821,87.5898,8845.0
2018-01-03 13:40:00,114.02,114.12,114.02,114.11,5359.0,87.5591,87.6359,87.5591,87.6282,5359.0
2018-01-03 13:45:00,114.12,114.19,114.1,114.19,9557.0,87.6359,87.6896,87.6205,87.6896,9557.0
2018-01-03 13:50:00,114.18,114.18,114.1,114.13,4700.0,87.682,87.682,87.6205,87.6436,4700.0
2018-01-03 13:55:00,114.13,114.19,114.0,114.02,5951.0,87.6436,87.6896,87.5437,87.5591,5951.0
2018-01-03 14:00:00,113.99,114.12,113.98,114.03,10036.0,87.536,87.6359,87.5284,87.5668,10036.0
2018-01-03 14:05:00,114.0,114.02,113.74,113.79,13297.0,87.5437,87.5591,87.3441,87.3825,13297.0
2018-01-03 14:10:00,113.79,113.82,113.66,113.66,8965.0,87.3825,87.4055,87.2826,87.2826,8965.0
2018-01-03 14:15:00,113.68,113.69,113.49,113.52,4443.0,87.298,87.3057,87.1521,87.1751,4443.0
2018-01-03 14:20:00,113.5,113.56,113.45,113.5,9906.0,87.1598,87.2058,87.1214,87.1598,9906.0
2018-01-03 14:25:00,113.51,113.51,113.4,113.43,5426.0,87.1674,87.1674,87.083,87.106,5426.0
2018-01-03 14:30:00,113.43,113.43,113.37,113.38,5376.0,87.106,87.106,87.0599,87.0676,5376.0
2018-01-03 14:35:00,113.4,113.45,113.37,113.38,6873.0,87.083,87.1214,87.0599,87.0676,6873.0
2018-01-03 14:40:00,113.38,113.52,113.37,113.44,11256.0,87.0676,87.1751,87.0599,87.1137,11256.0
2018-01-03 14:45:00,113.38,113.42,113.3,113.3,3984.0,87.0676,87.0983,87.0062,87.0062,3984.0
2018-01-03 14:50:00,113.23,113.34,113.23,113.23,3225.0,86.9524,87.0369,86.9524,86.9524,3225.0
2018-01-03 14:55:00,113.21,113.77,113.21,113.38,33773.0,86.9371,87.3671,86.9371,87.0676,33773.0
2018-01-03 15:00:00,113.4,113.61,113.4,113.5,12604.0,87.083,87.2442,87.083,87.1598,12604.0
2018-01-03 15:05:00,113.5,113.58,113.4,113.58,11764.0,87.1598,87.2212,87.083,87.2212,11764.0
2018-01-03 15:10:00,113.56,113.81,113.56,113.75,20403.0,87.2058,87.3978,87.2058,87.3517,20403.0
2018-01-03 15:15:00,113.73,113.77,113.67,113.67,16463.0,87.3364,87.3671,87.2903,87.2903,16463.0
2018-01-03 15:20:00,113.69,113.69,113.56,113.57,7025.0,87.3057,87.3057,87.2058,87.2135,7025.0
2018-01-03 15:25:00,113.57,113.6,113.53,113.59,13055.0,87.2135,87.2366,87.1828,87.2289,13055.0
2018-01-03 15:30:00,113.59,113.7,113.59,113.65,17156.0,87.2289,87.3133,87.2289,87.2749,17156.0
2018-01-03 15:35:00,113.66,113.71,113.64,113.71,17225.0,87.2826,87.321,87.2673,87.321,17225.0
2018-01-03 15:40:00,113.73,113.78,113.72,113.75,15616.0,87.3364,87.3748,87.3287,87.3517,15616.0
2018-01-03 15:45:00,113.76,113.79,113.69,113.72,32401.0,87.3594,87.3825,87.3057,87.3287,32401.0
2018-01-03 15:50:00,113.72,113.79,113.69,113.77,35622.0,87.3287,87.3825,87.3057,87.3671,35622.0
2018-01-03 15:55:00,113.78,113.8,113.66,113.69,85182.0,87.3748,87.3901,87.2826,87.3057,85182.0
2018-01-04 09:30:00,113.51,113.56,113.17,113.32,15739.0,87.1674,87.2058,86.9063,87.0215,15739.0
2018-01-04 09:35:00,113.19,113.64,113.08,113.59,16422.0,86.9217,87.2673,86.8372,87.2289,16422.0
2018-01-04 09:40:00,113.41,113.68,113.33,113.36,23137.0,87.0906,87.298,87.0292,87.0523,23137.0
2018-01-04 09:45:00,113.3,113.62,113.3,113.58,8100.0,87.0062,87.2519,87.0062,87.2212,8100.0
2018-01-04 09:50:00,113.58,113.81,113.51,113.58,7677.0,87.2212,87.3978,87.1674,87.2212,7677.0
2018-01-04 09:55:00,113.61,113.67,113.47,113.63,13780.0,87.2442,87.2903,87.1367,87.2596,13780.0
2018-01-04 10:00:00,113.67,113.79,113.48,113.48,17125.0,87.2903,87.3825,87.1444,87.1444,17125.0
2018-01-04 10:05:00,113.53,113.61,113.42,113.46,22014.0,87.1828,87.2442,87.0983,87.129,22014.0
2018-01-04 10:10:00,113.45,113.77,113.42,113.57,26266.0,87.1214,87.3671,87.0983,87.2135,26266.0
2018-01-04 10:15:00,113.59,113.65,113.55,113.57,7818.0,87.2289,87.2749,87.1982,87.2135,7818.0
2018-01-04 10:20:00,113.55,113.74,113.52,113.7,7690.0,87.1982,87.3441,87.1751,87.3133,7690.0
2018-01-04 10:25:00,113.7,113.73,113.61,113.63,4395.0,87.3133,87.3364,87.2442,87.2596,4395.0
2018-01-04 10:30:00,113.65,113.66,113.46,113.56,10343.0,87.2749,87.2826,87.129,87.2058,10343.0
2018-01-04 10:35:00,113.58,113.78,113.57,113.68,7141.0,87.2212,87.3748,87.2135,87.298,7141.0
2018-01-04 10:40:00,113.58,113.65,113.56,113.62,3514.0,87.2212,87.2749,87.2058,87.2519,3514.0
2018-01-04 10:45:00,113.59,113.66,113.58,113.59,9387.0,87.2289,87.2826,87.2212,87.2289,9387.0
2018-01-04 10:50:00,113.57,113.61,113.51,113.55,8478.0,87.2135,87.2442,87.1674,87.1982,8478.0
2018-01-04 10:55:00,113.55,113.61,113.52,113.59,10671.0,87.1982,87.2442,87.1751,87.2289,10671.0
2018-01-04 11:00:00,113.59,113.64,113.53,113.57,9741.0,87.2289,87.2673,87.1828,87.2135,9741.0
2018-01-04 11:05:00,113.58,113.6,113.5,113.57,7633.0,87.2212,87.2366,87.1598,87.2135,7633.0
2018-01-04 11:10:00,113.58,113.63,113.57,113.58,7641.0,87.2212,87.2596,87.2135,87.2212,7641.0
2018-01-04 11:15:00,113.57,113.59,113.48,113.55,15176.0,87.2135,87.2289,87.1444,87.1982,15176.0
2018-01-04 11:20:00,113.57,113.74,113.56,113.73,9749.0,87.2135,87.3441,87.2058,87.3364,9749.0
2018-01-04 11:25:00,113.67,113.71,113.58,113.63,9492.0,87.2903,87.321,87.2212,87.2596,9492.0
2018-01-04 11:30:00,113.65,113.71,113.6,113.71,5325.0,87.2749,87.321,87.2366,87.321,5325.0
2018-01-04 11:35:00,113.71,113.77,113.67,113.72,6604.0,87.321,87.3671,87.2903,87.3287,6604.0
2018-01-04 11:40:00,113.74,113.74,113.66,113.7,7936.0,87.3441,87.3441,87.2826,87.3133,7936.0
2018-01-04 11:45:00,113.7,113.77,113.65,113.68,22795.0,87.3133,87.3671,87.2749,87.298,22795.0
2018-01-04 11:50:00,113.64,113.66,113.49,113.55,10806.0,87.2673,87.2826,87.1521,87.1982,10806.0
2018-01-04 11:55:00,113.53,113.57,113.47,113.48,7431.0,87.1828,87.2135,87.1367,87.1444,7431.0
2018-01-04 12:00:00,113.45,113.56,113.41,113.41,8131.0,87.1214,87.2058,87.0906,87.0906,8131.0
2018-01-04 12:05:00,113.41,113.49,113.35,113.36,10054.0,87.0906,87.1521,87.0446,87.0523,10054.0
2018-01-04 12:10:00,113.38,113.52,113.36,113.49,17988.0,87.0676,87.1751,87.0523,87.1521,17988.0
2018-01-04 12:15:00,113.48,113.5,113.06,113.17,33762.0,87.1444,87.1598,86.8219,86.9063,33762.0
2018-01-04 12:20:00,113.18,113.2,112.91,112.99,17915.0,86.914,86.9294,86.7067,86.7681,17915.0
2018-01-04 12:25:00,112.97,113.06,112.91,112.99,9918.0,86.7528,86.8219,86.7067,86.7681,9918.0
2018-01-04 12:30:00,113.01,113.01,112.9,112.94,16099.0,86.7835,86.7835,86.699,86.7297,16099.0
2018-01-04 12:35:00,112.92,113.08,112.89,113.03,7763.0,86.7144,86.8372,86.6913,86.7988,7763.0
2018-01-04 12:40:00,113.04,113.14,112.99,113.04,6596.0,86.8065,86.8833,86.7681,86.8065,6596.0
2018-01-04 12:45:00,113.05,113.05,112.87,112.92,5254.0,86.8142,86.8142,86.676,86.7144,5254.0
2018-01-04 12:50:00,112.99,113.15,112.91,113.15,10946.0,86.7681,86.891,86.7067,86.891,10946.0
2018-01-04 12:55:00,113.09,113.09,112.99,112.99,11612.0,86.8449,86.8449,86.7681,86.7681,11612.0
2018-01-04 13:00:00,112.98,113.07,112.95,113.04,12195.0,86.7604,86.8296,86.7374,86.8065,12195.0
2018-01-04 13:05:00,113.03,113.11,112.96,113.1,9417.0,86.7988,86.8603,86.7451,86.8526,9417.0
2018-01-04 13:10:00,113.11,113.12,113.03,113.06,5290.0,86.8603,86.8679,86.7988,86.8219,5290.0
2018-01-04 13:15:00,113.07,113.09,113.03,113.09,4657.0,86.8296,86.8449,86.7988,86.8449,4657.0
2018-01-04 13:20:00,113.06,113.06,112.99,113.04,2918.0,86.8219,86.8219,86.7681,86.8065,2918.0
2018-01-04 13:25:00,113.03,113.1,113.01,113.1,4700.0,86.7988,86.8526,86.7835,86.8526,4700.0
2018-01-04 13:30:00,113.11,113.14,113.11,113.12,2316.0,86.8603,86.8833,86.8603,86.8679,2316.0
2018-01-04 13:35:00,113.11,113.17,113.09,113.1,7763.0,86.8603,86.9063,86.8449,86.8526,7763.0
2018-01-04 13:40:00,113.1,113.1,113.03,113.05,6693.0,86.8526,86.8526,86.7988,86.8142,6693.0
2018-01-04 13:45:00,113.04,113.1,113.03,113.07,5275.0,86.8065,86.8526,86.7988,86.8296,5275.0
2018-01-04 13:50:00,113.08,113.13,113.06,113.11,17944.0,86.8372,86.8756,86.8219,86.8603,17944.0
2018-01-04 13:55:00,113.1,113.18,112.96,113.18,14957.0,86.8526,86.914,86.7451,86.914,14957.0
2018-01-04 14:00:00,113.17,113.17,112.99,113.07,18760.0,86.9063,86.9063,86.7681,86.8296,18760.0
2018-01-04 14:05:00,113.08,113.17,113.06,113.14,13211.0,86.8372,86.9063,86.8219,86.8833,13211.0
2018-01-04 14:10:00,113.12,113.17,113.09,113.11,3050.0,86.8679,86.9063,86.8449,86.8603,3050.0
2018-01-04 14:15:00,113.11,113.15,113.02,113.04,20878.0,86.8603,86.891,86.7912,86.8065,20878.0
2018-01-04 14:20:00,113.02,113.02,112.77,112.82,12833.0,86.7912,86.7912,86.5992,86.6376,12833.0
2018-01-04 14:25:00,112.78,112.84,112.69,112.78,22052.0,86.6069,86.6529,86.5377,86.6069,22052.0
2018-01-04 14:30:00,112.78,112.81,112.72,112.78,9439.0,86.6069,86.6299,86.5608,86.6069,9439.0
2018-01-04 14:35:00,112.77,112.77,112.58,112.68,13418.0,86.5992,86.5992,86.4533,86.5301,13418.0
2018-01-04 14:40:00,112.67,112.72,112.6,112.64,6897.0,86.5224,86.5608,86.4686,86.4993,6897.0
2018-01-04 14:45:00,112.64,112.83,112.6,112.81,32221.0,86.4993,86.6452,86.4686,86.6299,32221.0
2018-01-04 14:50:00,112.84,112.84,112.6,112.64,10630.0,86.6529,86.6529,86.4686,86.4993,10630.0
2018-01-04 14:55:00,112.64,112.73,112.57,112.6,7748.0,86.4993,86.5685,86.4456,86.4686,7748.0
2018-01-04 15:00:00,112.58,112.58,112.44,112.48,8623.0,86.4533,86.4533,86.3458,86.3765,8623.0
2018-01-04 15:05:00,112.45,112.59,112.45,112.52,13356.0,86.3534,86.4609,86.3534,86.4072,13356.0
2018-01-04 15:10:00,112.51,112.51,112.01,112.31,61106.0,86.3995,86.3995,86.0155,86.2459,61106.0
2018-01-04 15:15:00,112.27,112.43,112.27,112.37,15434.0,86.2152,86.3381,86.2152,86.292,15434.0
2018-01-04 15:20:00,112.35,112.39,112.27,112.35,8841.0,86.2766,86.3074,86.2152,86.2766,8841.0
2018-01-04 15:25:00,112.34,112.55,112.33,112.53,16493.0,86.269,86.4302,86.2613,86.4149,16493.0
2018-01-04 15:30:00,112.53,112.6,112.52,112.54,12377.0,86.4149,86.4686,86.4072,86.4225,12377.0
2018-01-04 15:35:00,112.54,112.58,112.5,112.53,22370.0,86.4225,86.4533,86.3918,86.4149,22370.0
2018-01-04 15:40:00,112.54,112.55,112.37,112.4,17934.0,86.4225,86.4302,86.292,86.315,17934.0
2018-01-04 15:45:00,112.36,112.39,112.27,112.34,35233.0,86.2843,86.3074,86.2152,86.269,35233.0
2018-01-04 15:50:00,112.34,112.42,112.28,112.35,69467.0,86.269,86.3304,86.2229,86.2766,69467.0
2018-01-04 15:55:00,112.35,112.37,112.26,112.28,75487.0,86.2766,86.292,86.2075,86.2229,75487.0
2018-01-05 09:30:00,112.88,112.99,112.59,112.59,21550.0,86.6836,86.7681,86.4609,86.4609,21550.0
2018-01-05 09:35:00,112.88,113.28,112.6,113.22,4341.0,86.6836,86.9908,86.4686,86.9447,4341.0
2018-01-05 09:40:00,113.29,113.43,113.14,113.21,5300.0,86.9985,87.106,86.8833,86.9371,5300.0
2018-01-05 09:45:00,113.26,113.27,112.87,112.87,3231.0,86.9755,86.9831,86.676,86.676,3231.0
2018-01-05 09:50:00,112.91,113.01,112.64,112.86,27818.0,86.7067,86.7835,86.4993,86.6683,27818.0
2018-01-05 09:55:00,112.86,113.07,112.67,113.03,9292.0,86.6683,86.8296,86.5224,86.7988,9292.0
2018-01-05 10:00:00,113.03,113.23,112.84,113.18,6785.0,86.7988,86.9524,86.6529,86.914,6785.0
2018-01-05 10:05:00,113.23,113.37,113.12,113.17,15738.0,86.9524,87.0599,86.8679,86.9063,15738.0
2018-01-05 10:10:00,113.14,113.14,112.92,112.96,8484.0,86.8833,86.8833,86.7144,86.7451,8484.0
2018-01-05 10:15:00,113.0,113.11,113.0,113.11,3882.0,86.7758,86.8603,86.7758,86.8603,3882.0
2018-01-05 10:20:00,113.13,113.13,112.96,113.01,1816.0,86.8756,86.8756,86.7451,86.7835,1816.0
2018-01-05 10:25:00,112.97,113.18,112.96,112.97,4156.0,86.7528,86.914,86.7451,86.7528,4156.0
2018-01-05 10:30:00,112.98,113.1,112.97,113.05,8583.0,86.7604,86.8526,86.7528,86.8142,8583.0
2018-01-05 10:35:00,113.05,113.24,113.05,113.14,7429.0,86.8142,86.9601,86.8142,86.8833,7429.0
2018-01-05 10:40:00,113.17,113.29,113.0,113.03,4410.0,86.9063,86.9985,86.7758,86.7988,4410.0
2018-01-05 10:45:00,113.05,113.15,112.94,113.07,3401.0,86.8142,86.891,86.7297,86.8296,3401.0
2018-01-05 10:50:00,113.06,113.28,113.05,113.18,3040.0,86.8219,86.9908,86.8142,86.914,3040.0
2018-01-05 10:55:00,113.13,113.23,113.0,113.07,3524.0,86.8756,86.9524,86.7758,86.8296,3524.0
2018-01-05 11:00:00,113.03,113.11,112.95,113.05,3344.0,86.7988,86.8603,86.7374,86.8142,3344.0
2018-01-05 11:05:00,113.05,113.21,113.04,113.2,6650.0,86.8142,86.9371,86.8065,86.9294,6650.0
2018-01-05 11:10:00,113.26,113.26,113.17,113.22,4188.0,86.9755,86.9755,86.9063,86.9447,4188.0
2018-01-05 11:15:00,113.17,113.28,113.15,113.23,6661.0,86.9063,86.9908,86.891,86.9524,6661.0
2018-01-05 11:20:00,113.23,113.42,113.21,113.42,8407.0,86.9524,87.0983,86.9371,87.0983,8407.0
2018-01-05 11:25:00,113.37,113.37,113.3,113.32,6221.0,87.0599,87.0599,87.0062,87.0215,6221.0
2018-01-05 11:30:00,113.35,113.41,113.33,113.41,6109.0,87.0446,87.0906,87.0292,87.0906,6109.0
2018-01-05 11:35:00,113.4,113.52,113.38,113.5,4938.0,87.083,87.1751,87.0676,87.1598,4938.0
2018-01-05 11:40:00,113.51,113.52,113.41,113.46,5408.0,87.1674,87.1751,87.0906,87.129,5408.0
2018-01-05 11:45:00,113.47,113.47,113.23,113.25,11706.0,87.1367,87.1367,86.9524,86.9678,11706.0
2018-01-05 11:50:00,113.28,113.44,113.27,113.44,13172.0,86.9908,87.1137,86.9831,87.1137,13172.0
2018-01-05 11:55:00,113.4,113.41,113.35,113.4,8105.0,87.083,87.0906,87.0446,87.083,8105.0
2018-01-05 12:00:00,113.41,113.55,113.4,113.49,7816.0,87.0906,87.1982,87.083,87.1521,7816.0
2018-01-05 12:05:00,113.49,113.52,113.39,113.43,7980.0,87.1521,87.1751,87.0753,87.106,7980.0
2018-01-05 12:10:00,113.45,113.53,113.44,113.53,6215.0,87.1214,87.1828,87.1137,87.1828,6215.0
2018-01-05 12:15:00,113.55,113.71,113.55,113.71,4460.0,87.1982,87.321,87.1982,87.321,4460.0
2018-01-05 12:20:00,113.7,113.71,113.51,113.51,2805.0,87.3133,87.321,87.1674,87.1674,2805.0
2018-01-05 12:25:00,113.49,113.58,113.45,113.45,5015.0,87.1521,87.2212,87.1214,87.1214,5015.0
2018-01-05 12:30:00,113.49,113.52,113.43,113.45,4593.0,87.1521,87.1751,87.106,87.1214,4593.0
2018-01-05 12:35:00,113.39,113.41,113.31,113.35,5034.0,87.0753,87.0906,87.0139,87.0446,5034.0
2018-01-05 12:40:00,113.34,113.42,113.31,113.36,6149.0,87.0369,87.0983,87.0139,87.0523,6149.0
2018-01-05 12:45:00,113.41,113.41,113.27,113.27,12110.0,87.0906,87.0906,86.9831,86.9831,12110.0
2018-01-05 12:50:00,113.26,113.3,113.15,113.22,8366.0,86.9755,87.0062,86.891,86.9447,8366.0
2018-01-05 12:55:00,113.16,113.37,113.16,113.32,9832.0,86.8987,87.0599,86.8987,87.0215,9832.0
2018-01-05 13:00:00,113.32,113.38,113.31,113.36,7948.0,87.0215,87.0676,87.0139,87.0523,7948.0
2018-01-05 13:05:00,113.32,113.39,113.32,113.35,2003.0,87.0215,87.0753,87.0215,87.0446,2003.0
2018-01-05 13:10:00,113.38,113.38,113.3,113.36,6470.0,87.0676,87.0676,87.0062,87.0523,6470.0
2018-01-05 13:15:00,113.34,113.36,113.24,113.26,6493.0,87.0369,87.0523,86.9601,86.9755,6493.0
2018-01-05 13:20:00,113.25,113.31,113.18,113.2,7868.0,86.9678,87.0139,86.914,86.9294,7868.0
2018-01-05 13:25:00,113.18,113.22,113.12,113.13,8049.0,86.914,86.9447,86.8679,86.8756,8049.0
2018-01-05 13:30:00,113.16,113.17,113.07,113.11,4099.0,86.8987,86.9063,86.8296,86.8603,4099.0
2018-01-05 13:35:00,113.13,113.2,113.08,113.16,11033.0,86.8756,86.9294,86.8372,86.8987,11033.0
2018-01-05 13:40:00,113.18,113.22,113.11,113.12,5499.0,86.914,86.9447,86.8603,86.8679,5499.0
2018-01-05 13:45:00,113.13,113.16,113.1,113.16,12438.0,86.8756,86.8987,86.8526,86.8987,12438.0
2018-01-05 13:50:00,113.15,113.3,113.14,113.17,15103.0,86.891,87.0062,86.8833,86.9063,15103.0
2018-01-05 13:55:00,113.19,113.22,113.15,113.18,11598.0,86.9217,86.9447,86.891,86.914,11598.0
2018-01-05 14:00:00,113.19,113.2,113.15,113.15,1966.0,86.9217,86.9294,86.891,86.891,1966.0
2018-01-05 14:05:00,113.17,113.18,113.13,113.16,12905.0,86.9063,86.914,86.8756,86.8987,12905.0
2018-01-05 14:10:00,113.18,113.25,113.16,113.24,6397.0,86.914,86.9678,86.8987,86.9601,6397.0
2018-01-05 14:15:00,113.23,113.24,113.17,113.22,3500.0,86.9524,86.9601,86.9063,86.9447,3500.0
2018-01-05 14:20:00,113.24,113.29,113.24,113.27,7364.0,86.9601,86.9985,86.9601,86.9831,7364.0
2018-01-05 14:25:00,113.26,113.38,113.26,113.38,10119.0,86.9755,87.0676,86.9755,87.0676,10119.0
2018-01-05 14:30:00,113.37,113.42,113.34,113.42,9664.0,87.0599,87.0983,87.0369,87.0983,9664.0
2018-01-05 14:35:00,113.41,113.46,113.3,113.3,16692.0,87.0906,87.129,87.0062,87.0062,16692.0
2018-01-05 14:40:00,113.36,113.41,113.28,113.33,6214.0,87.0523,87.0906,86.9908,87.0292,6214.0
2018-01-05 14:45:00,113.32,113.36,113.3,113.34,5830.0,87.0215,87.0523,87.0062,87.0369,5830.0
2018-01-05 14:50:00,113.34,113.34,113.3,113.33,9023.0,87.0369,87.0369,87.0062,87.0292,9023.0
2018-01-05 14:55:00,113.32,113.35,113.3,113.32,5327.0,87.0215,87.0446,87.0062,87.0215,5327.0
2018-01-05 15:00:00,113.31,113.32,113.22,113.24,8814.0,87.0139,87.0215,86.9447,86.9601,8814.0
2018-01-05 15:05:00,113.24,113.26,113.16,113.17,5237.0,86.9601,86.9755,86.8987,86.9063,5237.0
2018-01-05 15:10:00,113.17,113.19,113.01,113.01,5922.0,86.9063,86.9217,86.7835,86.7835,5922.0
2018-01-05 15:15:00,112.99,113.04,112.89,113.04,9897.0,86.7681,86.8065,86.6913,86.8065,9897.0
2018-01-05 15:20:00,113.07,113.07,112.93,112.95,6619.0,86.8296,86.8296,86.722,86.7374,6619.0
2018-01-05 15:25:00,112.94,113.03,112.91,113.01,7038.0,86.7297,86.7988,86.7067,86.7835,7038.0
2018-01-05 15:30:00,113.04,113.05,112.97,113.04,10090.0,86.8065,86.8142,86.7528,86.8065,10090.0
2018-01-05 15:35:00,113.05,113.05,112.91,112.94,8447.0,86.8142,86.8142,86.7067,86.7297,8447.0
2018-01-05 15:40:00,112.95,113.08,112.94,113.08,17339.0,86.7374,86.8372,86.7297,86.8372,17339.0
2018-01-05 15:45:00,113.06,113.16,113.05,113.14,17496.0,86.8219,86.8987,86.8142,86.8833,17496.0
2018-01-05 15:50:00,113.15,113.16,113.0,113.04,61913.0,86.891,86.8987,86.7758,86.8065,61913.0
2018-01-05 15:55:00,113.02,113.09,112.83,112.96,55443.0,86.7912,86.8449,86.6452,86.7451,55443.0
2018-01-08 09:30:00,113.0,113.28,112.99,113.28,9293.0,86.7758,86.9908,86.7681,86.9908,9293.0
2018-01-08 09:35:00,113.34,113.47,113.01,113.18,3000.0,87.0369,87.1367,86.7835,86.914,3000.0
2018-01-08 09:40:00,113.14,113.36,113.03,113.19,2245.0,86.8833,87.0523,86.7988,86.9217,2245.0
2018-01-08 09:45:00,113.36,113.36,113.13,113.15,2512.0,87.0523,87.0523,86.8756,86.891,2512.0
2018-01-08 09:50:00,113.24,113.57,113.24,113.57,4858.0,86.9601,87.2135,86.9601,87.2135,4858.0
2018-01-08 09:55:00,113.45,113.98,113.36,113.98,7609.0,87.1214,87.5284,87.0523,87.5284,7609.0
2018-01-08 10:00:00,113.89,113.99,113.72,113.87,6203.0,87.4593,87.536,87.3287,87.4439,6203.0
2018-01-08 10:05:00,113.84,113.96,113.75,113.96,4636.0,87.4209,87.513,87.3517,87.513,4636.0
2018-01-08 10:10:00,113.91,113.97,113.66,113.69,5728.0,87.4746,87.5207,87.2826,87.3057,5728.0
2018-01-08 10:15:00,113.75,113.9,113.73,113.89,9059.0,87.3517,87.4669,87.3364,87.4593,9059.0
2018-01-08 10:20:00,113.93,114.2,113.91,114.13,5500.0,87.49,87.6973,87.4746,87.6436,5500.0
2018-01-08 10:25:00,114.15,114.21,114.05,114.06,3260.0,87.6589,87.705,87.5821,87.5898,3260.0
2018-01-08 10:30:00,114.05,114.29,114.05,114.29,6866.0,87.5821,87.7664,87.5821,87.7664,6866.0
2018-01-08 10:35:00,114.3,114.52,114.25,114.52,11800.0,87.7741,87.943,87.7357,87.943,11800.0
2018-01-08 10:40:00,114.52,114.67,114.42,114.67,12310.0,87.943,88.0582,87.8663,88.0582,12310.0
2018-01-08 10:45:00,114.64,114.7,114.38,114.38,5335.0,88.0352,88.0813,87.8355,87.8355,5335.0
2018-01-08 10:50:00,114.38,114.43,114.12,114.12,7229.0,87.8355,87.8739,87.6359,87.6359,7229.0
2018-01-08 10:55:00,114.12,114.18,114.06,114.1,1541.0,87.6359,87.682,87.5898,87.6205,1541.0
2018-01-08 11:00:00,114.16,114.17,114.07,114.09,3200.0,87.6666,87.6743,87.5975,87.6128,3200.0
2018-01-08 11:05:00,114.13,114.13,113.96,113.96,2350.0,87.6436,87.6436,87.513,87.513,2350.0
2018-01-08 11:10:00,113.97,114.09,113.91,114.08,5690.0,87.5207,87.6128,87.4746,87.6052,5690.0
2018-01-08 11:15:00,114.14,114.17,114.09,114.1,3070.0,87.6512,87.6743,87.6128,87.6205,3070.0
2018-01-08 11:20:00,114.12,114.23,114.03,114.23,4037.0,87.6359,87.7203,87.5668,87.7203,4037.0
2018-01-08 11:25:00,114.19,114.27,114.05,114.23,4550.0,87.6896,87.7511,87.5821,87.7203,4550.0
2018-01-08 11:30:00,114.26,114.33,114.14,114.2,7057.0,87.7434,87.7971,87.6512,87.6973,7057.0
2018-01-08 11:35:00,114.25,114.4,114.12,114.23,5120.0,87.7357,87.8509,87.6359,87.7203,5120.0
2018-01-08 11:40:00,114.28,114.28,114.12,114.27,3811.0,87.7587,87.7587,87.6359,87.7511,3811.0
2018-01-08 11:45:00,114.23,114.28,114.12,114.15,6872.0,87.7203,87.7587,87.6359,87.6589,6872.0
2018-01-08 11:50:00,114.19,114.2,114.0,114.03,4173.0,87.6896,87.6973,87.5437,87.5668,4173.0
2018-01-08 11:55:00,114.06,114.11,113.97,114.05,8888.0,87.5898,87.6282,87.5207,87.5821,8888.0
2018-01-08 12:00:00,114.08,114.2,114.06,114.2,1369.0,87.6052,87.6973,87.5898,87.6973,1369.0
2018-01-08 12:05:00,114.16,114.16,113.99,113.99,6213.0,87.6666,87.6666,87.536,87.536,6213.0
2018-01-08 12:10:00,114.07,114.15,114.01,114.15,8157.0,87.5975,87.6589,87.5514,87.6589,8157.0
2018-01-08 12:15:00,114.14,114.14,113.96,113.96,8932.0,87.6512,87.6512,87.513,87.513,8932.0
2018-01-08 12:20:00,114.0,114.02,113.94,114.0,3426.0,87.5437,87.5591,87.4976,87.5437,3426.0
2018-01-08 12:25:00,113.99,114.0,113.93,113.98,1500.0,87.536,87.5437,87.49,87.5284,1500.0
2018-01-08 12:30:00,113.98,114.02,113.96,113.98,1000.0,87.5284,87.5591,87.513,87.5284,1000.0
2018-01-08 12:35:00,113.98,114.01,113.88,113.9,4491.0,87.5284,87.5514,87.4516,87.4669,4491.0
2018-01-08 12:40:00,113.83,113.91,113.81,113.91,4169.0,87.4132,87.4746,87.3978,87.4746,4169.0
2018-01-08 12:45:00,113.85,113.89,113.84,113.84,1881.0,87.4285,87.4593,87.4209,87.4209,1881.0
2018-01-08 12:50:00,113.88,113.91,113.76,113.86,2526.0,87.4516,87.4746,87.3594,87.4362,2526.0
2018-01-08 12:55:00,113.86,113.87,113.76,113.77,1601.0,87.4362,87.4439,87.3594,87.3671,1601.0
2018-01-08 13:00:00,113.78,113.89,113.75,113.89,1600.0,87.3748,87.4593,87.3517,87.4593,1600.0
2018-01-08 13:05:00,113.91,113.91,113.82,113.85,2100.0,87.4746,87.4746,87.4055,87.4285,2100.0
2018-01-08 13:10:00,113.89,113.89,113.75,113.82,4030.0,87.4593,87.4593,87.3517,87.4055,4030.0
2018-01-08 13:15:00,113.84,113.99,113.82,113.99,2420.0,87.4209,87.536,87.4055,87.536,2420.0
2018-01-08 13:20:00,113.99,114.0,113.85,113.89,4155.0,87.536,87.5437,87.4285,87.4593,4155.0
2018-01-08 13:25:00,113.94,113.97,113.85,113.92,1702.0,87.4976,87.5207,87.4285,87.4823,1702.0
2018-01-08 13:30:00,113.95,114.02,113.86,114.02,1600.0,87.5053,87.5591,87.4362,87.5591,1600.0
2018-01-08 13:35:00,113.96,114.09,113.96,114.06,2651.0,87.513,87.6128,87.513,87.5898,2651.0
2018-01-08 13:40:00,114.11,114.25,114.11,114.25,4236.0,87.6282,87.7357,87.6282,87.7357,4236.0
2018-01-08 13:45:00,114.25,114.25,114.14,114.17,3877.0,87.7357,87.7357,87.6512,87.6743,3877.0
2018-01-08 13:50:00,114.15,114.2,114.11,114.11,1651.0,87.6589,87.6973,87.6282,87.6282,1651.0
2018-01-08 13:55:00,114.11,114.2,114.11,114.2,3926.0,87.6282,87.6973,87.6282,87.6973,3926.0
2018-01-08 14:00:00,114.2,114.39,114.13,114.38,10320.0,87.6973,87.8432,87.6436,87.8355,10320.0
2018-01-08 14:05:00,114.3,114.38,114.28,114.29,7042.0,87.7741,87.8355,87.7587,87.7664,7042.0
2018-01-08 14:10:00,114.3,114.39,114.26,114.28,10407.0,87.7741,87.8432,87.7434,87.7587,10407.0
2018-01-08 14:15:00,114.28,114.33,114.22,114.23,5037.0,87.7587,87.7971,87.7127,87.7203,5037.0
2018-01-08 14:20:00,114.26,114.37,114.25,114.34,6598.0,87.7434,87.8279,87.7357,87.8048,6598.0
2018-01-08 14:25:00,114.33,114.39,114.28,114.28,4365.0,87.7971,87.8432,87.7587,87.7587,4365.0
2018-01-08 14:30:00,114.3,114.33,114.19,114.27,7827.0,87.7741,87.7971,87.6896,87.7511,7827.0
2018-01-08 14:35:00,114.25,114.4,114.25,114.29,5356.0,87.7357,87.8509,87.7357,87.7664,5356.0
2018-01-08 14:40:00,114.31,114.36,114.26,114.28,4370.0,87.7818,87.8202,87.7434,87.7587,4370.0
2018-01-08 14:45:00,114.27,114.29,114.13,114.19,6327.0,87.7511,87.7664,87.6436,87.6896,6327.0
2018-01-08 14:50:00,114.13,114.15,114.02,114.06,3871.0,87.6436,87.6589,87.5591,87.5898,3871.0
2018-01-08 14:55:00,114.03,114.16,114.02,114.14,4266.0,87.5668,87.6666,87.5591,87.6512,4266.0
2018-01-08 15:00:00,114.14,114.15,114.08,114.1,2804.0,87.6512,87.6589,87.6052,87.6205,2804.0
2018-01-08 15:05:00,114.1,114.26,114.08,114.08,5377.0,87.6205,87.7434,87.6052,87.6052,5377.0
2018-01-08 15:10:00,114.07,114.19,114.07,114.14,3700.0,87.5975,87.6896,87.5975,87.6512,3700.0
2018-01-08 15:15:00,114.04,114.12,114.0,114.11,6498.0,87.5744,87.6359,87.5437,87.6282,6498.0
2018-01-08 15:20:00,114.13,114.13,113.98,114.02,6067.0,87.6436,87.6436,87.5284,87.5591,6067.0
2018-01-08 15:25:00,113.99,114.03,113.89,113.98,5348.0,87.536,87.5668,87.4593,87.5284,5348.0
2018-01-08 15:30:00,114.02,114.11,114.01,114.08,5522.0,87.5591,87.6282,87.5514,87.6052,5522.0
2018-01-08 15:35:00,114.08,114.2,113.99,114.19,8310.0,87.6052,87.6973,87.536,87.6896,8310.0
2018-01-08 15:40:00,114.17,114.31,114.14,114.24,8911.0,87.6743,87.7818,87.6512,87.728,8911.0
2018-01-08 15:45:00,114.27,114.32,114.16,114.18,17711.0,87.7511,87.7895,87.6666,87.682,17711.0
2018-01-08 15:50:00,114.2,114.22,114.14,114.19,16019.0,87.6973,87.7127,87.6512,87.6896,16019.0
2018-01-08 15:55:00,114.16,114.18,114.07,114.13,36774.0,87.6666,87.682,87.5975,87.6436,36774.0
2018-01-09 09:30:00,114.26,114.55,114.03,114.03,16367.0,87.7434,87.9661,87.5668,87.5668,16367.0
2018-01-09 09:35:00,114.02,114.19,113.66,113.66,9071.0,87.5591,87.6896,87.2826,87.2826,9071.0
2018-01-09 09:40:00,113.64,113.7,113.52,113.61,10087.0,87.2673,87.3133,87.1751,87.2442,10087.0
2018-01-09 09:45:00,113.53,113.69,113.35,113.36,7800.0,87.1828,87.3057,87.0446,87.0523,7800.0
2018-01-09 09:50:00,113.5,113.55,113.23,113.34,7510.0,87.1598,87.1982,86.9524,87.0369,7510.0
2018-01-09 09:55:00,113.27,113.43,113.27,113.38,8797.0,86.9831,87.106,86.9831,87.0676,8797.0
2018-01-09 10:00:00,113.42,113.49,113.36,113.47,7800.0,87.0983,87.1521,87.0523,87.1367,7800.0
2018-01-09 10:05:00,113.44,113.61,113.43,113.45,6941.0,87.1137,87.2442,87.106,87.1214,6941.0
2018-01-09 10:10:00,113.49,113.64,113.45,113.45,8230.0,87.1521,87.2673,87.1214,87.1214,8230.0
2018-01-09 10:15:00,113.52,113.65,113.37,113.53,6500.0,87.1751,87.2749,87.0599,87.1828,6500.0
2018-01-09 10:20:00,113.54,113.83,113.48,113.83,6186.0,87.1905,87.4132,87.1444,87.4132,6186.0
2018-01-09 10:25:00,113.7,113.7,113.54,113.61,12035.0,87.3133,87.3133,87.1905,87.2442,12035.0
2018-01-09 10:30:00,113.61,113.77,113.56,113.74,3479.0,87.2442,87.3671,87.2058,87.3441,3479.0
2018-01-09 10:35:00,113.7,113.77,113.53,113.59,10711.0,87.3133,87.3671,87.1828,87.2289,10711.0
2018-01-09 10:40:00,113.57,113.57,113.44,113.47,2900.0,87.2135,87.2135,87.1137,87.1367,2900.0
2018-01-09 10:45:00,113.43,113.43,113.26,113.29,5547.0,87.106,87.106,86.9755,86.9985,5547.0
2018-01-09 10:50:00,113.23,113.32,113.19,113.28,5292.0,86.9524,87.0215,86.9217,86.9908,5292.0
2018-01-09 10:55:00,113.28,113.32,113.04,113.06,8160.0,86.9908,87.0215,86.8065,86.8219,8160.0
2018-01-09 11:00:00,113.03,113.18,113.01,113.18,5776.0,86.7988,86.914,86.7835,86.914,5776.0
2018-01-09 11:05:00,113.41,113.41,113.12,113.12,6903.0,87.0906,87.0906,86.8679,86.8679,6903.0
2018-01-09 11:10:00,113.16,113.2,113.12,113.19,3058.0,86.8987,86.9294,86.8679,86.9217,3058.0
2018-01-09 11:15:00,113.13,113.18,113.09,113.15,3775.0,86.8756,86.914,86.8449,86.891,3775.0
2018-01-09 11:20:00,113.21,113.21,113.12,113.17,654.0,86.9371,86.9371,86.8679,86.9063,654.0
2018-01-09 11:25:00,113.11,113.12,113.03,113.12,3024.0,86.8603,86.8679,86.7988,86.8679,3024.0
2018-01-09 11:30:00,113.15,113.18,113.07,113.16,4584.0,86.891,86.914,86.8296,86.8987,4584.0
2018-01-09 11:35:00,113.2,113.2,113.09,113.1,3470.0,86.9294,86.9294,86.8449,86.8526,3470.0
2018-01-09 11:40:00,113.12,113.14,113.02,113.1,3647.0,86.8679,86.8833,86.7912,86.8526,3647.0
2018-01-09 11:45:00,113.06,113.07,112.99,113.07,8421.0,86.8219,86.8296,86.7681,86.8296,8421.0
2018-01-09 11:50:00,113.08,113.16,113.06,113.16,1123.0,86.8372,86.8987,86.8219,86.8987,1123.0
2018-01-09 11:55:00,113.17,113.24,113.15,113.23,3934.0,86.9063,86.9601,86.891,86.9524,3934.0
2018-01-09 12:00:00,113.18,113.18,113.05,113.05,3919.0,86.914,86.914,86.8142,86.8142,3919.0
2018-01-09 12:05:00,113.05,113.06,112.96,113.0,7150.0,86.8142,86.8219,86.7451,86.7758,7150.0
2018-01-09 12:10:00,113.0,113.08,112.99,113.06,3705.0,86.7758,86.8372,86.7681,86.8219,3705.0
2018-01-09 12:15:00,113.11,113.11,112.98,113.01,4591.0,86.8603,86.8603,86.7604,86.7835,4591.0
2018-01-09 12:20:00,112.98,113.02,112.95,112.99,6252.0,86.7604,86.7912,86.7374,86.7681,6252.0
2018-01-09 12:25:00,112.97,113.03,112.93,112.94,5014.0,86.7528,86.7988,86.722,86.7297,5014.0
2018-01-09 12:30:00,112.97,112.97,112.83,112.83,3498.0,86.7528,86.7528,86.6452,86.6452,3498.0
2018-01-09 12:35:00,112.85,112.86,112.75,112.78,2177.0,86.6606,86.6683,86.5838,86.6069,2177.0
2018-01-09 12:40:00,112.78,112.88,112.78,112.87,2732.0,86.6069,86.6836,86.6069,86.676,2732.0
2018-01-09 12:45:00,112.86,113.04,112.85,113.04,14058.0,86.6683,86.8065,86.6606,86.8065,14058.0
2018-01-09 12:50:00,113.05,113.07,112.94,112.98,6025.0,86.8142,86.8296,86.7297,86.7604,6025.0
2018-01-09 12:55:00,112.96,112.99,112.82,112.99,6858.0,86.7451,86.7681,86.6376,86.7681,6858.0
2018-01-09 13:00:00,113.0,113.22,112.97,113.2,11394.0,86.7758,86.9447,86.7528,86.9294,11394.0
2018-01-09 13:05:00,113.14,113.16,113.02,113.05,1635.0,86.8833,86.8987,86.7912,86.8142,1635.0
2018-01-09 13:10:00,113.02,113.1,113.01,113.08,3500.0,86.7912,86.8526,86.7835,86.8372,3500.0
2018-01-09 13:15:00,113.06,113.25,113.03,113.25,6989.0,86.8219,86.9678,86.7988,86.9678,6989.0
2018-01-09 13:20:00,113.24,113.34,113.22,113.33,10686.0,86.9601,87.0369,86.9447,87.0292,10686.0
2018-01-09 13:25:00,113.34,113.41,113.32,113.34,6286.0,87.0369,87.0906,87.0215,87.0369,6286.0
2018-01-09 13:30:00,113.32,113.37,113.27,113.29,4409.0,87.0215,87.0599,86.9831,86.9985,4409.0
2018-01-09 13:35:00,113.27,113.33,113.21,113.24,6205.0,86.9831,87.0292,86.9371,86.9601,6205.0
2018-01-09 13:40:00,113.24,113.28,113.23,113.26,2500.0,86.9601,86.9908,86.9524,86.9755,2500.0
2018-01-09 13:45:00,113.3,113.38,113.27,113.35,5400.0,87.0062,87.0676,86.9831,87.0446,5400.0
2018-01-09 13:50:00,113.36,113.38,113.29,113.31,1798.0,87.0523,87.0676,86.9985,87.0139,1798.0
2018-01-09 13:55:00,113.33,113.4,113.31,113.37,4031.0,87.0292,87.083,87.0139,87.0599,4031.0
2018-01-09 14:00:00,113.42,113.43,113.34,113.38,5936.0,87.0983,87.106,87.0369,87.0676,5936.0
2018-01-09 14:05:00,113.38,113.44,113.36,113.39,7589.0,87.0676,87.1137,87.0523,87.0753,7589.0
2018-01-09 14:10:00,113.38,113.4,113.34,113.38,2980.0,87.0676,87.083,87.0369,87.0676,2980.0
2018-01-09 14:15:00,113.38,113.38,113.25,113.25,5056.0,87.0676,87.0676,86.9678,86.9678,5056.0
2018-01-09 14:20:00,113.23,113.27,113.07,113.08,10821.0,86.9524,86.9831,86.8296,86.8372,10821.0
2018-01-09 14:25:00,113.08,113.17,113.0,113.03,21108.0,86.8372,86.9063,86.7758,86.7988,21108.0
2018-01-09 14:30:00,113.03,113.07,113.01,113.04,4268.0,86.7988,86.8296,86.7835,86.8065,4268.0
2018-01-09 14:35:00,113.02,113.02,112.84,112.84,14292.0,86.7912,86.7912,86.6529,86.6529,14292.0
2018-01-09 14:40:00,112.86,112.87,112.79,112.82,5869.0,86.6683,86.676,86.6145,86.6376,5869.0
2018-01-09 14:45:00,112.81,112.93,112.77,112.91,5487.0,86.6299,86.722,86.5992,86.7067,5487.0
2018-01-09 14:50:00,112.9,112.93,112.85,112.89,3943.0,86.699,86.722,86.6606,86.6913,3943.0
2018-01-09 14:55:00,112.86,112.91,112.82,112.89,4854.0,86.6683,86.7067,86.6376,86.6913,4854.0
2018-01-09 15:00:00,112.9,112.97,112.89,112.92,7071.0,86.699,86.7528,86.6913,86.7144,7071.0
2018-01-09 15:05:00,112.92,112.95,112.9,112.93,5004.0,86.7144,86.7374,86.699,86.722,5004.0
2018-01-09 15:10:00,112.9,112.9,112.81,112.81,5604.0,86.699,86.699,86.6299,86.6299,5604.0
2018-01-09 15:15:00,112.82,112.85,112.78,112.8,5204.0,86.6376,86.6606,86.6069,86.6222,5204.0
2018-01-09 15:20:00,112.79,113.02,112.79,112.93,28082.0,86.6145,86.7912,86.6145,86.722,28082.0
2018-01-09 15:25:00,112.9,112.93,112.85,112.89,8949.0,86.699,86.722,86.6606,86.6913,8949.0
2018-01-09 15:30:00,112.89,113.14,112.89,113.08,13147.0,86.6913,86.8833,86.6913,86.8372,13147.0
2018-01-09 15:35:00,113.09,113.18,113.06,113.17,9716.0,86.8449,86.914,86.8219,86.9063,9716.0
2018-01-09 15:40:00,113.17,113.17,112.86,112.88,16018.0,86.9063,86.9063,86.6683,86.6836,16018.0
2018-01-09 15:45:00,112.89,112.93,112.72,112.75,29293.0,86.6913,86.722,86.5608,86.5838,29293.0
2018-01-09 15:50:00,112.78,112.79,112.6,112.64,23739.0,86.6069,86.6145,86.4686,86.4993,23739.0
2018-01-09 15:55:00,112.67,112.68,112.5,112.59,55770.0,86.5224,86.5301,86.3918,86.4609,55770.0
2018-01-10 09:30:00,112.63,112.71,111.28,111.28,28386.0,86.4917,86.5531,85.455,85.455,28386.0
2018-01-10 09:35:00,111.39,111.65,110.94,110.94,29622.0,85.5394,85.7391,85.1939,85.1939,29622.0
2018-01-10 09:40:00,110.91,111.25,110.69,110.7,27058.0,85.1708,85.4319,85.0019,85.0096,27058.0
2018-01-10 09:45:00,110.69,110.94,110.49,110.59,11925.0,85.0019,85.1939,84.8483,84.9251,11925.0
2018-01-10 09:50:00,110.5,110.51,110.16,110.16,26774.0,84.856,84.8637,84.5949,84.5949,26774.0
2018-01-10 09:55:00,110.2,110.2,110.01,110.04,17752.0,84.6256,84.6256,84.4797,84.5027,17752.0
2018-01-10 10:00:00,110.06,110.17,109.85,110.17,18124.0,84.5181,84.6026,84.3568,84.6026,18124.0
2018-01-10 10:05:00,110.06,110.23,110.04,110.12,19207.0,84.5181,84.6486,84.5027,84.5642,19207.0
2018-01-10 10:10:00,110.16,110.35,110.16,110.32,33635.0,84.5949,84.7408,84.5949,84.7178,33635.0
2018-01-10 10:15:00,110.34,110.52,110.29,110.52,7848.0,84.7331,84.8713,84.6947,84.8713,7848.0
2018-01-10 10:20:00,110.48,110.51,109.97,109.98,20587.0,84.8406,84.8637,84.449,84.4567,20587.0
2018-01-10 10:25:00,109.98,110.02,109.84,109.84,8578.0,84.4567,84.4874,84.3491,84.3491,8578.0
2018-01-10 10:30:00,109.91,110.05,109.79,109.79,7107.0,84.4029,84.5104,84.3107,84.3107,7107.0
2018-01-10 10:35:00,109.8,109.82,109.42,109.47,18801.0,84.3184,84.3338,84.0266,84.065,18801.0
2018-01-10 10:40:00,109.49,109.51,109.19,109.2,26795.0,84.0804,84.0957,83.85,83.8577,26795.0
2018-01-10 10:45:00,109.22,109.52,109.15,109.47,34784.0,83.873,84.1034,83.8193,84.065,34784.0
2018-01-10 10:50:00,109.4,109.66,109.23,109.47,27026.0,84.0113,84.2109,83.8807,84.065,27026.0
2018-01-10 10:55:00,109.5,109.55,109.43,109.52,25048.0,84.0881,84.1264,84.0343,84.1034,25048.0
2018-01-10 11:00:00,109.51,109.81,109.5,109.55,13733.0,84.0957,84.3261,84.0881,84.1264,13733.0
2018-01-10 11:05:00,109.56,109.56,109.26,109.36,18729.0,84.1341,84.1341,83.9037,83.9805,18729.0
2018-01-10 11:10:00,109.36,109.46,109.33,109.4,16125.0,83.9805,84.0573,83.9575,84.0113,16125.0
2018-01-10 11:15:00,109.4,109.44,109.0,109.13,28690.0,84.0113,84.042,83.7041,83.8039,28690.0
2018-01-10 11:20:00,109.11,109.19,109.0,109.16,16212.0,83.7886,83.85,83.7041,83.827,16212.0
2018-01-10 11:25:00,109.18,109.54,109.16,109.51,28623.0,83.8423,84.1188,83.827,84.0957,28623.0
2018-01-10 11:30:00,109.49,109.59,109.32,109.47,33789.0,84.0804,84.1572,83.9498,84.065,33789.0
2018-01-10 11:35:00,109.4,109.42,109.14,109.22,10916.0,84.0113,84.0266,83.8116,83.873,10916.0
2018-01-10 11:40:00,109.24,109.32,109.17,109.2,11552.0,83.8884,83.9498,83.8346,83.8577,11552.0
2018-01-10 11:45:00,109.21,109.29,109.15,109.29,9859.0,83.8654,83.9268,83.8193,83.9268,9859.0
2018-01-10 11:50:00,109.27,109.28,109.15,109.22,7556.0,83.9114,83.9191,83.8193,83.873,7556.0
2018-01-10 11:55:00,109.2,109.28,109.15,109.22,8917.0,83.8577,83.9191,83.8193,83.873,8917.0
2018-01-10 12:00:00,109.24,109.32,109.21,109.3,8233.0,83.8884,83.9498,83.8654,83.9345,8233.0
2018-01-10 12:05:00,109.32,109.36,109.25,109.36,8864.0,83.9498,83.9805,83.8961,83.9805,8864.0
2018-01-10 12:10:00,109.33,109.39,109.29,109.39,12130.0,83.9575,84.0036,83.9268,84.0036,12130.0
2018-01-10 12:15:00,109.38,109.48,109.38,109.46,5246.0,83.9959,84.0727,83.9959,84.0573,5246.0
2018-01-10 12:20:00,109.42,109.45,109.36,109.44,6193.0,84.0266,84.0497,83.9805,84.042,6193.0
2018-01-10 12:25:00,109.4,109.54,109.39,109.51,9920.0,84.0113,84.1188,84.0036,84.0957,9920.0
2018-01-10 12:30:00,109.53,109.54,109.42,109.46,17129.0,84.1111,84.1188,84.0266,84.0573,17129.0
2018-01-10 12:35:00,109.47,109.5,109.25,109.27,9669.0,84.065,84.0881,83.8961,83.9114,9669.0
2018-01-10 12:40:00,109.24,109.28,109.18,109.18,10751.0,83.8884,83.9191,83.8423,83.8423,10751.0
2018-01-10 12:45:00,109.18,109.28,109.18,109.19,4438.0,83.8423,83.9191,83.8423,83.85,4438.0
2018-01-10 12:50:00,109.24,109.33,109.22,109.28,4500.0,83.8884,83.9575,83.873,83.9191,4500.0
2018-01-10 12:55:00,109.31,109.37,109.3,109.34,10317.0,83.9421,83.9882,83.9345,83.9652,10317.0
2018-01-10 13:00:00,109.38,109.58,109.33,109.52,13589.0,83.9959,84.1495,83.9575,84.1034,13589.0
2018-01-10 13:05:00,109.55,109.57,109.39,109.43,13870.0,84.1264,84.1418,84.0036,84.0343,13870.0
2018-01-10 13:10:00,109.46,109.5,109.41,109.5,5363.0,84.0573,84.0881,84.0189,84.0881,5363.0
2018-01-10 13:15:00,109.52,109.58,109.47,109.54,16561.0,84.1034,84.1495,84.065,84.1188,16561.0
2018-01-10 13:20:00,109.55,109.77,109.51,109.76,7661.0,84.1264,84.2954,84.0957,84.2877,7661.0
2018-01-10 13:25:00,109.79,109.79,109.67,109.69,9698.0,84.3107,84.3107,84.2186,84.234,9698.0
2018-01-10 13:30:00,109.74,109.75,109.54,109.54,4298.0,84.2724,84.28,84.1188,84.1188,4298.0
2018-01-10 13:35:00,109.54,109.6,109.51,109.58,6221.0,84.1188,84.1648,84.0957,84.1495,6221.0
2018-01-10 13:40:00,109.59,109.62,109.58,109.61,2349.0,84.1572,84.1802,84.1495,84.1725,2349.0
2018-01-10 13:45:00,109.61,109.66,109.55,109.64,7804.0,84.1725,84.2109,84.1264,84.1956,7804.0
2018-01-10 13:50:00,109.61,109.68,109.61,109.64,3112.0,84.1725,84.2263,84.1725,84.1956,3112.0
2018-01-10 13:55:00,109.63,109.66,109.57,109.63,5233.0,84.1879,84.2109,84.1418,84.1879,5233.0
2018-01-10 14:00:00,109.62,109.71,109.59,109.68,7704.0,84.1802,84.2493,84.1572,84.2263,7704.0
2018-01-10 14:05:00,109.68,109.72,109.49,109.53,7858.0,84.2263,84.257,84.0804,84.1111,7858.0
2018-01-10 14:10:00,109.46,109.57,109.44,109.5,16465.0,84.0573,84.1418,84.042,84.0881,16465.0
2018-01-10 14:15:00,109.52,109.65,109.51,109.59,8674.0,84.1034,84.2032,84.0957,84.1572,8674.0
2018-01-10 14:20:00,109.57,109.73,109.56,109.59,5912.0,84.1418,84.2647,84.1341,84.1572,5912.0
2018-01-10 14:25:00,109.55,109.65,109.52,109.61,7810.0,84.1264,84.2032,84.1034,84.1725,7810.0
2018-01-10 14:30:00,109.6,109.68,109.58,109.62,7050.0,84.1648,84.2263,84.1495,84.1802,7050.0
2018-01-10 14:35:00,109.62,109.64,109.52,109.56,6783.0,84.1802,84.1956,84.1034,84.1341,6783.0
2018-01-10 14:40:00,109.57,109.62,109.53,109.62,12489.0,84.1418,84.1802,84.1111,84.1802,12489.0
2018-01-10 14:45:00,109.6,109.9,109.59,109.86,10945.0,84.1648,84.3952,84.1572,84.3645,10945.0
2018-01-10 14:50:00,109.86,109.98,109.81,109.98,7976.0,84.3645,84.4567,84.3261,84.4567,7976.0
2018-01-10 14:55:00,109.95,110.03,109.89,109.89,15344.0,84.4336,84.4951,84.3875,84.3875,15344.0
2018-01-10 15:00:00,109.82,109.93,109.79,109.82,11768.0,84.3338,84.4183,84.3107,84.3338,11768.0
2018-01-10 15:05:00,109.8,109.83,109.72,109.76,20196.0,84.3184,84.3415,84.257,84.2877,20196.0
2018-01-10 15:10:00,109.76,109.84,109.73,109.8,16912.0,84.2877,84.3491,84.2647,84.3184,16912.0
2018-01-10 15:15:00,109.8,109.83,109.7,109.72,22988.0,84.3184,84.3415,84.2416,84.257,22988.0
2018-01-10 15:20:00,109.73,109.73,109.65,109.65,16496.0,84.2647,84.2647,84.2032,84.2032,16496.0
2018-01-10 15:25:00,109.65,109.66,109.56,109.62,11494.0,84.2032,84.2109,84.1341,84.1802,11494.0
2018-01-10 15:30:00,109.61,109.68,109.59,109.64,16700.0,84.1725,84.2263,84.1572,84.1956,16700.0
2018-01-10 15:35:00,109.64,109.64,109.58,109.61,21809.0,84.1956,84.1956,84.1495,84.1725,21809.0
2018-01-10 15:40:00,109.61,109.67,109.6,109.65,12774.0,84.1725,84.2186,84.1648,84.2032,12774.0
2018-01-10 15:45:00,109.65,109.65,109.55,109.55,34225.0,84.2032,84.2032,84.1264,84.1264,34225.0
2018-01-10 15:50:00,109.55,109.6,109.5,109.51,30165.0,84.1264,84.1648,84.0881,84.0957,30165.0
2018-01-10 15:55:00,109.51,109.63,109.45,109.55,78533.0,84.0957,84.1879,84.0497,84.1264,78533.0
2018-01-11 09:30:00,109.84,109.99,109.34,109.39,30824.0,84.3491,84.4643,83.9652,84.0036,30824.0
2018-01-11 09:35:00,109.37,109.53,108.89,109.11,6806.0,83.9882,84.1111,83.6196,83.7886,6806.0
2018-01-11 09:40:00,109.12,109.53,109.0,109.3,9606.0,83.7962,84.1111,83.7041,83.9345,9606.0
2018-01-11 09:45:00,109.27,109.49,109.21,109.28,15524.0,83.9114,84.0804,83.8654,83.9191,15524.0
2018-01-11 09:50:00,109.28,109.3,109.06,109.15,20179.0,83.9191,83.9345,83.7502,83.8193,20179.0
2018-01-11 09:55:00,109.2,109.25,109.08,109.17,4624.0,83.8577,83.8961,83.7655,83.8346,4624.0
2018-01-11 10:00:00,109.16,109.3,109.13,109.21,4615.0,83.827,83.9345,83.8039,83.8654,4615.0
2018-01-11 10:05:00,109.2,109.2,108.96,109.0,12068.0,83.8577,83.8577,83.6734,83.7041,12068.0
2018-01-11 10:10:00,108.99,109.0,108.82,108.83,26765.0,83.6964,83.7041,83.5659,83.5735,26765.0
2018-01-11 10:15:00,108.82,108.86,108.66,108.7,10729.0,83.5659,83.5966,83.443,83.4737,10729.0
2018-01-11 10:20:00,108.7,108.71,108.55,108.57,9358.0,83.4737,83.4814,83.3585,83.3739,9358.0
2018-01-11 10:25:00,108.61,108.61,108.43,108.45,11760.0,83.4046,83.4046,83.2664,83.2817,11760.0
2018-01-11 10:30:00,108.47,108.47,108.0,108.0,39385.0,83.2971,83.2971,82.9362,82.9362,39385.0
2018-01-11 10:35:00,108.02,108.06,107.77,107.85,21577.0,82.9515,82.9822,82.7595,82.821,21577.0
2018-01-11 10:40:00,107.8,107.87,107.54,107.6,41135.0,82.7826,82.8363,82.5829,82.629,41135.0
2018-01-11 10:45:00,107.63,108.01,107.63,107.8,36878.0,82.652,82.9438,82.652,82.7826,36878.0
2018-01-11 10:50:00,107.8,107.95,107.76,107.78,22267.0,82.7826,82.8978,82.7519,82.7672,22267.0
2018-01-11 10:55:00,107.75,107.81,107.63,107.75,16718.0,82.7442,82.7903,82.652,82.7442,16718.0
2018-01-11 11:00:00,107.76,107.76,107.62,107.64,16818.0,82.7519,82.7519,82.6443,82.6597,16818.0
2018-01-11 11:05:00,107.64,107.66,107.58,107.64,25602.0,82.6597,82.6751,82.6136,82.6597,25602.0
2018-01-11 11:10:00,107.62,107.84,107.6,107.78,16506.0,82.6443,82.8133,82.629,82.7672,16506.0
2018-01-11 11:15:00,107.75,107.79,107.65,107.79,38643.0,82.7442,82.7749,82.6674,82.7749,38643.0
2018-01-11 11:20:00,107.79,107.86,107.65,107.65,9446.0,82.7749,82.8286,82.6674,82.6674,9446.0
2018-01-11 11:25:00,107.66,107.68,107.57,107.65,12514.0,82.6751,82.6904,82.606,82.6674,12514.0
2018-01-11 11:30:00,107.66,107.68,107.52,107.62,10494.0,82.6751,82.6904,82.5676,82.6443,10494.0
2018-01-11 11:35:00,107.6,107.77,107.6,107.73,9773.0,82.629,82.7595,82.629,82.7288,9773.0
2018-01-11 11:40:00,107.75,107.93,107.72,107.85,19769.0,82.7442,82.8824,82.7211,82.821,19769.0
2018-01-11 11:45:00,107.87,107.95,107.77,107.8,8478.0,82.8363,82.8978,82.7595,82.7826,8478.0
2018-01-11 11:50:00,107.79,107.83,107.62,107.73,28726.0,82.7749,82.8056,82.6443,82.7288,28726.0
2018-01-11 11:55:00,107.72,107.85,107.72,107.77,7572.0,82.7211,82.821,82.7211,82.7595,7572.0
2018-01-11 12:00:00,107.77,107.81,107.73,107.75,5858.0,82.7595,82.7903,82.7288,82.7442,5858.0
2018-01-11 12:05:00,107.78,107.78,107.72,107.73,5327.0,82.7672,82.7672,82.7211,82.7288,5327.0
2018-01-11 12:10:00,107.74,107.79,107.72,107.78,10800.0,82.7365,82.7749,82.7211,82.7672,10800.0
2018-01-11 12:15:00,107.75,107.75,107.45,107.67,26620.0,82.7442,82.7442,82.5138,82.6827,26620.0
2018-01-11 12:20:00,107.65,107.74,107.64,107.64,8297.0,82.6674,82.7365,82.6597,82.6597,8297.0
2018-01-11 12:25:00,107.64,107.7,107.57,107.68,10524.0,82.6597,82.7058,82.606,82.6904,10524.0
2018-01-11 12:30:00,107.66,107.72,107.64,107.65,12777.0,82.6751,82.7211,82.6597,82.6674,12777.0
2018-01-11 12:35:00,107.63,107.72,107.59,107.72,6484.0,82.652,82.7211,82.6213,82.7211,6484.0
2018-01-11 12:40:00,107.7,107.7,107.54,107.61,8100.0,82.7058,82.7058,82.5829,82.6367,8100.0
2018-01-11 12:45:00,107.62,107.67,107.58,107.66,2380.0,82.6443,82.6827,82.6136,82.6751,2380.0
2018-01-11 12:50:00,107.65,107.73,107.64,107.69,6955.0,82.6674,82.7288,82.6597,82.6981,6955.0
2018-01-11 12:55:00,107.71,107.75,107.66,107.71,3978.0,82.7135,82.7442,82.6751,82.7135,3978.0
2018-01-11 13:00:00,107.67,107.71,107.51,107.53,8465.0,82.6827,82.7135,82.5599,82.5752,8465.0
2018-01-11 13:05:00,107.52,107.57,107.47,107.47,21619.0,82.5676,82.606,82.5292,82.5292,21619.0
2018-01-11 13:10:00,107.5,107.53,107.45,107.52,10767.0,82.5522,82.5752,82.5138,82.5676,10767.0
2018-01-11 13:15:00,107.52,107.58,107.5,107.57,11901.0,82.5676,82.6136,82.5522,82.606,11901.0
2018-01-11 13:20:00,107.55,107.56,107.43,107.45,8802.0,82.5906,82.5983,82.4984,82.5138,8802.0
2018-01-11 13:25:00,107.44,107.46,107.3,107.3,9141.0,82.5061,82.5215,82.3986,82.3986,9141.0
2018-01-11 13:30:00,107.31,107.36,107.23,107.35,11671.0,82.4063,82.4447,82.3449,82.437,11671.0
2018-01-11 13:35:00,107.34,107.41,107.34,107.41,9520.0,82.4293,82.4831,82.4293,82.4831,9520.0
2018-01-11 13:40:00,107.4,107.43,107.36,107.36,10107.0,82.4754,82.4984,82.4447,82.4447,10107.0
2018-01-11 13:45:00,107.39,107.46,107.35,107.35,12983.0,82.4677,82.5215,82.437,82.437,12983.0
2018-01-11 13:50:00,107.35,107.38,107.29,107.3,4581.0,82.437,82.46,82.3909,82.3986,4581.0
2018-01-11 13:55:00,107.29,107.33,107.26,107.32,8374.0,82.3909,82.4216,82.3679,82.414,8374.0
2018-01-11 14:00:00,107.31,107.39,107.3,107.36,7324.0,82.4063,82.4677,82.3986,82.4447,7324.0
2018-01-11 14:05:00,107.35,107.7,107.34,107.63,11885.0,82.437,82.7058,82.4293,82.652,11885.0
2018-01-11 14:10:00,107.63,107.73,107.62,107.73,11921.0,82.652,82.7288,82.6443,82.7288,11921.0
2018-01-11 14:15:00,107.73,107.78,107.65,107.78,24990.0,82.7288,82.7672,82.6674,82.7672,24990.0
2018-01-11 14:20:00,107.76,107.79,107.73,107.78,7999.0,82.7519,82.7749,82.7288,82.7672,7999.0
2018-01-11 14:25:00,107.79,107.81,107.73,107.79,13852.0,82.7749,82.7903,82.7288,82.7749,13852.0
2018-01-11 14:30:00,107.77,107.94,107.68,107.75,42163.0,82.7595,82.8901,82.6904,82.7442,42163.0
2018-01-11 14:35:00,107.77,107.87,107.71,107.87,13210.0,82.7595,82.8363,82.7135,82.8363,13210.0
2018-01-11 14:40:00,107.85,107.86,107.79,107.82,5784.0,82.821,82.8286,82.7749,82.7979,5784.0
2018-01-11 14:45:00,107.82,107.88,107.8,107.82,21305.0,82.7979,82.844,82.7826,82.7979,21305.0
2018-01-11 14:50:00,107.78,107.82,107.75,107.76,7174.0,82.7672,82.7979,82.7442,82.7519,7174.0
2018-01-11 14:55:00,107.75,107.78,107.68,107.7,13894.0,82.7442,82.7672,82.6904,82.7058,13894.0
2018-01-11 15:00:00,107.72,107.85,107.7,107.85,26547.0,82.7211,82.821,82.7058,82.821,26547.0
2018-01-11 15:05:00,107.84,107.91,107.79,107.81,24365.0,82.8133,82.867,82.7749,82.7903,24365.0
2018-01-11 15:10:00,107.79,107.8,107.57,107.63,18169.0,82.7749,82.7826,82.606,82.652,18169.0
2018-01-11 15:15:00,107.64,107.8,107.62,107.77,30404.0,82.6597,82.7826,82.6443,82.7595,30404.0
2018-01-11 15:20:00,107.77,107.8,107.64,107.78,15825.0,82.7595,82.7826,82.6597,82.7672,15825.0
2018-01-11 15:25:00,107.77,107.82,107.64,107.73,21684.0,82.7595,82.7979,82.6597,82.7288,21684.0
2018-01-11 15:30:00,107.73,107.77,107.61,107.68,29835.0,82.7288,82.7595,82.6367,82.6904,29835.0
2018-01-11 15:35:00,107.66,107.83,107.66,107.73,15421.0,82.6751,82.8056,82.6751,82.7288,15421.0
2018-01-11 15:40:00,107.73,107.94,107.73,107.93,28239.0,82.7288,82.8901,82.7288,82.8824,28239.0
2018-01-11 15:45:00,107.94,108.06,107.89,108.06,34198.0,82.8901,82.9822,82.8517,82.9822,34198.0
2018-01-11 15:50:00,108.06,108.15,108.02,108.03,35488.0,82.9822,83.0513,82.9515,82.9592,35488.0
2018-01-11 15:55:00,108.02,108.07,107.89,107.94,75032.0,82.9515,82.9899,82.8517,82.8901,75032.0
2018-01-12 09:30:00,107.39,107.87,107.0,107.02,39006.0,82.4677,82.8363,82.1682,82.1836,39006.0
2018-01-12 09:35:00,107.1,107.46,107.03,107.46,6140.0,82.245,82.5215,82.1913,82.5215,6140.0
2018-01-12 09:40:00,107.4,107.42,106.73,106.79,23669.0,82.4754,82.4908,81.9609,82.007,23669.0
2018-01-12 09:45:00,106.72,106.85,106.51,106.78,21678.0,81.9532,82.053,81.7919,81.9993,21678.0
2018-01-12 09:50:00,106.78,106.82,106.56,106.62,17484.0,81.9993,82.03,81.8303,81.8764,17484.0
2018-01-12 09:55:00,106.59,106.6,106.0,106.26,32319.0,81.8534,81.8611,81.4003,81.6,32319.0
2018-01-12 10:00:00,106.24,106.34,105.95,106.28,28633.0,81.5846,81.6614,81.3619,81.6153,28633.0
2018-01-12 10:05:00,106.32,106.33,105.85,105.9,18196.0,81.646,81.6537,81.2851,81.3235,18196.0
2018-01-12 10:10:00,105.85,106.1,105.85,105.96,46944.0,81.2851,81.4771,81.2851,81.3696,46944.0
2018-01-12 10:15:00,105.97,106.07,105.77,105.92,18496.0,81.3773,81.4541,81.2237,81.3389,18496.0
2018-01-12 10:20:00,105.93,106.39,105.92,106.32,15750.0,81.3465,81.6998,81.3389,81.646,15750.0
2018-01-12 10:25:00,106.31,106.51,106.17,106.22,15404.0,81.6384,81.7919,81.5309,81.5692,15404.0
2018-01-12 10:30:00,106.2,106.41,106.02,106.38,23952.0,81.5539,81.7152,81.4157,81.6921,23952.0
2018-01-12 10:35:00,106.38,106.4,105.89,105.89,8926.0,81.6921,81.7075,81.3158,81.3158,8926.0
2018-01-12 10:40:00,105.91,106.17,105.83,105.91,16031.0,81.3312,81.5309,81.2698,81.3312,16031.0
2018-01-12 10:45:00,105.92,106.03,105.88,105.9,16897.0,81.3389,81.4233,81.3082,81.3235,16897.0
2018-01-12 10:50:00,105.96,106.09,105.89,105.9,14707.0,81.3696,81.4694,81.3158,81.3235,14707.0
2018-01-12 10:55:00,105.92,106.1,105.92,105.95,12547.0,81.3389,81.4771,81.3389,81.3619,12547.0
2018-01-12 11:00:00,105.96,106.08,105.91,106.03,22307.0,81.3696,81.4617,81.3312,81.4233,22307.0
2018-01-12 11:05:00,106.03,106.03,105.86,105.89,15578.0,81.4233,81.4233,81.2928,81.3158,15578.0
2018-01-12 11:10:00,105.87,105.97,105.84,105.86,15521.0,81.3005,81.3773,81.2774,81.2928,15521.0
2018-01-12 11:15:00,105.87,105.87,105.74,105.78,7032.0,81.3005,81.3005,81.2006,81.2314,7032.0
2018-01-12 11:20:00,105.77,105.79,105.5,105.5,18262.0,81.2237,81.239,81.0163,81.0163,18262.0
2018-01-12 11:25:00,105.52,105.78,105.4,105.7,18888.0,81.0317,81.2314,80.9395,81.1699,18888.0
2018-01-12 11:30:00,105.71,105.75,105.66,105.73,18643.0,81.1776,81.2083,81.1392,81.193,18643.0
2018-01-12 11:35:00,105.73,105.74,105.47,105.47,7894.0,81.193,81.2006,80.9933,80.9933,7894.0
2018-01-12 11:40:00,105.47,105.59,105.42,105.51,14313.0,80.9933,81.0855,80.9549,81.024,14313.0
2018-01-12 11:45:00,105.53,105.54,105.35,105.37,10947.0,81.0394,81.0471,80.9012,80.9165,10947.0
2018-01-12 11:50:00,105.4,105.49,105.36,105.48,9333.0,80.9395,81.0087,80.9088,81.001,9333.0
2018-01-12 11:55:00,105.48,105.54,105.42,105.47,8587.0,81.001,81.0471,80.9549,80.9933,8587.0
2018-01-12 12:00:00,105.5,105.5,105.09,105.32,13235.0,81.0163,81.0163,80.7015,80.8781,13235.0
2018-01-12 12:05:00,105.33,105.36,105.26,105.29,10104.0,80.8858,80.9088,80.832,80.8551,10104.0
2018-01-12 12:10:00,105.32,105.34,105.24,105.3,6869.0,80.8781,80.8935,80.8167,80.8628,6869.0
2018-01-12 12:15:00,105.3,105.45,105.28,105.44,14170.0,80.8628,80.9779,80.8474,80.9703,14170.0
2018-01-12 12:20:00,105.41,105.47,105.34,105.38,13220.0,80.9472,80.9933,80.8935,80.9242,13220.0
2018-01-12 12:25:00,105.37,105.37,105.29,105.31,14475.0,80.9165,80.9165,80.8551,80.8704,14475.0
2018-01-12 12:30:00,105.31,105.34,105.28,105.31,11564.0,80.8704,80.8935,80.8474,80.8704,11564.0
2018-01-12 12:35:00,105.3,105.41,105.3,105.4,9157.0,80.8628,80.9472,80.8628,80.9395,9157.0
2018-01-12 12:40:00,105.4,105.52,105.39,105.47,7709.0,80.9395,81.0317,80.9319,80.9933,7709.0
2018-01-12 12:45:00,105.48,105.72,105.41,105.62,33291.0,81.001,81.1853,80.9472,81.1085,33291.0
2018-01-12 12:50:00,105.62,105.63,105.54,105.59,5633.0,81.1085,81.1162,81.0471,81.0855,5633.0
2018-01-12 12:55:00,105.64,105.64,105.4,105.4,5645.0,81.1239,81.1239,80.9395,80.9395,5645.0
2018-01-12 13:00:00,105.42,105.51,105.4,105.45,13527.0,80.9549,81.024,80.9395,80.9779,13527.0
2018-01-12 13:05:00,105.45,105.45,105.26,105.26,17100.0,80.9779,80.9779,80.832,80.832,17100.0
2018-01-12 13:10:00,105.25,105.31,105.2,105.29,13642.0,80.8244,80.8704,80.786,80.8551,13642.0
2018-01-12 13:15:00,105.29,105.29,105.16,105.23,11626.0,80.8551,80.8551,80.7552,80.809,11626.0
2018-01-12 13:20:00,105.23,105.23,105.03,105.03,19690.0,80.809,80.809,80.6554,80.6554,19690.0
2018-01-12 13:25:00,105.03,105.14,105.0,105.14,13984.0,80.6554,80.7399,80.6324,80.7399,13984.0
2018-01-12 13:30:00,105.13,105.15,104.72,104.79,34066.0,80.7322,80.7476,80.4174,80.4711,34066.0
2018-01-12 13:35:00,104.84,105.0,104.84,104.98,5313.0,80.5095,80.6324,80.5095,80.617,5313.0
2018-01-12 13:40:00,105.0,105.18,105.0,105.18,18468.0,80.6324,80.7706,80.6324,80.7706,18468.0
2018-01-12 13:45:00,105.16,105.27,105.16,105.24,11774.0,80.7552,80.8397,80.7552,80.8167,11774.0
2018-01-12 13:50:00,105.23,105.33,105.23,105.26,16475.0,80.809,80.8858,80.809,80.832,16475.0
2018-01-12 13:55:00,105.27,105.35,105.25,105.27,10983.0,80.8397,80.9012,80.8244,80.8397,10983.0
2018-01-12 14:00:00,105.27,105.38,105.24,105.36,9695.0,80.8397,80.9242,80.8167,80.9088,9695.0
2018-01-12 14:05:00,105.36,105.4,105.32,105.32,12273.0,80.9088,80.9395,80.8781,80.8781,12273.0
2018-01-12 14:10:00,105.32,105.34,105.27,105.34,16729.0,80.8781,80.8935,80.8397,80.8935,16729.0
2018-01-12 14:15:00,105.34,105.49,105.34,105.49,19012.0,80.8935,81.0087,80.8935,81.0087,19012.0
2018-01-12 14:20:00,105.5,105.62,105.47,105.55,17917.0,81.0163,81.1085,80.9933,81.0547,17917.0
2018-01-12 14:25:00,105.54,105.56,105.41,105.41,14527.0,81.0471,81.0624,80.9472,80.9472,14527.0
2018-01-12 14:30:00,105.41,105.63,105.41,105.57,23279.0,80.9472,81.1162,80.9472,81.0701,23279.0
2018-01-12 14:35:00,105.6,105.64,105.56,105.57,23584.0,81.0931,81.1239,81.0624,81.0701,23584.0
2018-01-12 14:40:00,105.57,105.66,105.52,105.54,14454.0,81.0701,81.1392,81.0317,81.0471,14454.0
2018-01-12 14:45:00,105.51,105.64,105.5,105.57,14202.0,81.024,81.1239,81.0163,81.0701,14202.0
2018-01-12 14:50:00,105.56,105.63,105.5,105.53,10879.0,81.0624,81.1162,81.0163,81.0394,10879.0
2018-01-12 14:55:00,105.56,105.57,105.44,105.49,8702.0,81.0624,81.0701,80.9703,81.0087,8702.0
2018-01-12 15:00:00,105.46,105.53,105.43,105.47,8906.0,80.9856,81.0394,80.9626,80.9933,8906.0
2018-01-12 15:05:00,105.44,105.56,105.41,105.56,12286.0,80.9703,81.0624,80.9472,81.0624,12286.0
2018-01-12 15:10:00,105.55,105.62,105.51,105.59,45241.0,81.0547,81.1085,81.024,81.0855,45241.0
2018-01-12 15:15:00,105.58,105.84,105.58,105.8,21476.0,81.0778,81.2774,81.0778,81.2467,21476.0
2018-01-12 15:20:00,105.81,105.88,105.77,105.86,13495.0,81.2544,81.3082,81.2237,81.2928,13495.0
2018-01-12 15:25:00,105.86,105.87,105.76,105.79,19562.0,81.2928,81.3005,81.216,81.239,19562.0
2018-01-12 15:30:00,105.79,105.9,105.78,105.89,19953.0,81.239,81.3235,81.2314,81.3158,19953.0
2018-01-12 15:35:00,105.88,105.88,105.77,105.84,23148.0,81.3082,81.3082,81.2237,81.2774,23148.0
2018-01-12 15:40:00,105.84,105.92,105.8,105.92,29157.0,81.2774,81.3389,81.2467,81.3389,29157.0
2018-01-12 15:45:00,105.94,106.0,105.91,105.94,25803.0,81.3542,81.4003,81.3312,81.3542,25803.0
2018-01-12 15:50:00,105.97,105.99,105.76,105.78,23815.0,81.3773,81.3926,81.216,81.2314,23815.0
2018-01-12 15:55:00,105.77,105.86,105.7,105.75,63930.0,81.2237,81.2928,81.1699,81.2083,63930.0
2018-01-16 09:30:00,106.51,107.45,106.48,107.45,106073.0,81.7919,82.5138,81.7689,82.5138,106073.0
2018-01-16 09:35:00,107.18,108.49,107.17,108.31,103599.0,82.3065,83.3124,82.2988,83.1742,103599.0
2018-01-16 09:40:00,108.14,109.12,108.0,108.91,84592.0,83.0437,83.7962,82.9362,83.635,84592.0
2018-01-16 09:45:00,108.91,109.19,108.54,108.99,48315.0,83.635,83.85,83.3508,83.6964,48315.0
2018-01-16 09:50:00,108.73,109.44,108.73,109.26,32074.0,83.4967,84.042,83.4967,83.9037,32074.0
2018-01-16 09:55:00,109.29,109.6,109.29,109.44,27635.0,83.9268,84.1648,83.9268,84.042,27635.0
2018-01-16 10:00:00,109.44,109.62,109.3,109.33,26641.0,84.042,84.1802,83.9345,83.9575,26641.0
2018-01-16 10:05:00,109.32,109.36,109.12,109.18,40285.0,83.9498,83.9805,83.7962,83.8423,40285.0
2018-01-16 10:10:00,109.2,109.37,109.11,109.33,24335.0,83.8577,83.9882,83.7886,83.9575,24335.0
2018-01-16 10:15:00,109.33,109.63,109.28,109.5,13731.0,83.9575,84.1879,83.9191,84.0881,13731.0
2018-01-16 10:20:00,109.56,109.64,109.28,109.28,13333.0,84.1341,84.1956,83.9191,83.9191,13333.0
2018-01-16 10:25:00,109.29,109.32,109.14,109.17,14661.0,83.9268,83.9498,83.8116,83.8346,14661.0
2018-01-16 10:30:00,109.16,109.19,108.92,109.19,7349.0,83.827,83.85,83.6427,83.85,7349.0
2018-01-16 10:35:00,109.15,109.44,109.02,109.44,13642.0,83.8193,84.042,83.7194,84.042,13642.0
2018-01-16 10:40:00,109.45,109.65,109.41,109.61,12771.0,84.0497,84.2032,84.0189,84.1725,12771.0
2018-01-16 10:45:00,109.63,109.72,109.27,109.33,8598.0,84.1879,84.257,83.9114,83.9575,8598.0
2018-01-16 10:50:00,109.37,109.38,109.18,109.23,8899.0,83.9882,83.9959,83.8423,83.8807,8899.0
2018-01-16 10:55:00,109.19,109.39,109.15,109.27,12523.0,83.85,84.0036,83.8193,83.9114,12523.0
2018-01-16 11:00:00,109.3,109.31,109.15,109.2,14126.0,83.9345,83.9421,83.8193,83.8577,14126.0
2018-01-16 11:05:00,109.17,109.24,108.79,108.84,21612.0,83.8346,83.8884,83.5428,83.5812,21612.0
2018-01-16 11:10:00,108.8,108.86,108.53,108.58,7564.0,83.5505,83.5966,83.3432,83.3816,7564.0
2018-01-16 11:15:00,108.6,109.1,108.6,109.1,10339.0,83.3969,83.7809,83.3969,83.7809,10339.0
2018-01-16 11:20:00,109.12,109.12,108.9,108.97,42661.0,83.7962,83.7962,83.6273,83.681,42661.0
2018-01-16 11:25:00,108.95,109.37,108.91,109.25,13568.0,83.6657,83.9882,83.635,83.8961,13568.0
2018-01-16 11:30:00,109.25,109.26,108.92,109.13,16760.0,83.8961,83.9037,83.6427,83.8039,16760.0
2018-01-16 11:35:00,109.13,109.13,108.91,108.95,36136.0,83.8039,83.8039,83.635,83.6657,36136.0
2018-01-16 11:40:00,108.97,109.38,108.97,109.34,28965.0,83.681,83.9959,83.681,83.9652,28965.0
2018-01-16 11:45:00,109.39,109.5,109.34,109.47,8649.0,84.0036,84.0881,83.9652,84.065,8649.0
2018-01-16 11:50:00,109.43,109.5,109.33,109.47,13392.0,84.0343,84.0881,83.9575,84.065,13392.0
2018-01-16 11:55:00,109.47,109.57,109.42,109.51,9747.0,84.065,84.1418,84.0266,84.0957,9747.0
2018-01-16 12:00:00,109.49,109.66,109.44,109.57,10349.0,84.0804,84.2109,84.042,84.1418,10349.0
2018-01-16 12:05:00,109.5,109.65,109.49,109.61,6427.0,84.0881,84.2032,84.0804,84.1725,6427.0
2018-01-16 12:10:00,109.58,109.73,109.46,109.46,11575.0,84.1495,84.2647,84.0573,84.0573,11575.0
2018-01-16 12:15:00,109.4,109.42,109.25,109.35,12142.0,84.0113,84.0266,83.8961,83.9729,12142.0
2018-01-16 12:20:00,109.27,109.29,109.02,109.04,8671.0,83.9114,83.9268,83.7194,83.7348,8671.0
2018-01-16 12:25:00,108.97,109.01,108.84,108.84,9314.0,83.681,83.7118,83.5812,83.5812,9314.0
2018-01-16 12:30:00,108.85,108.85,108.59,108.59,8161.0,83.5889,83.5889,83.3892,83.3892,8161.0
2018-01-16 12:35:00,108.63,108.63,108.44,108.49,5165.0,83.42,83.42,83.274,83.3124,5165.0
2018-01-16 12:40:00,108.45,108.5,108.14,108.14,15395.0,83.2817,83.3201,83.0437,83.0437,15395.0
2018-01-16 12:45:00,108.16,108.25,108.1,108.1,6510.0,83.059,83.1281,83.013,83.013,6510.0
2018-01-16 12:50:00,108.17,108.22,108.03,108.07,8055.0,83.0667,83.1051,82.9592,82.9899,8055.0
2018-01-16 12:55:00,108.06,108.1,107.92,107.93,6430.0,82.9822,83.013,82.8747,82.8824,6430.0
2018-01-16 13:00:00,107.96,108.17,107.93,108.14,12689.0,82.9054,83.0667,82.8824,83.0437,12689.0
2018-01-16 13:05:00,108.11,108.15,108.03,108.14,8416.0,83.0206,83.0513,82.9592,83.0437,8416.0
2018-01-16 13:10:00,108.17,108.39,108.17,108.36,5292.0,83.0667,83.2357,83.0667,83.2126,5292.0
2018-01-16 13:15:00,108.38,108.47,108.26,108.27,3615.0,83.228,83.2971,83.1358,83.1435,3615.0
2018-01-16 13:20:00,108.32,108.32,108.05,108.05,7102.0,83.1819,83.1819,82.9746,82.9746,7102.0
2018-01-16 13:25:00,108.14,108.22,108.1,108.22,15642.0,83.0437,83.1051,83.013,83.1051,15642.0
2018-01-16 13:30:00,108.26,108.26,108.13,108.16,11898.0,83.1358,83.1358,83.036,83.059,11898.0
2018-01-16 13:35:00,108.15,108.24,108.08,108.09,20165.0,83.0513,83.1205,82.9976,83.0053,20165.0
2018-01-16 13:40:00,108.09,108.19,108.09,108.12,6611.0,83.0053,83.0821,83.0053,83.0283,6611.0
2018-01-16 13:45:00,108.12,108.35,108.1,108.34,8627.0,83.0283,83.2049,83.013,83.1973,8627.0
2018-01-16 13:50:00,108.3,108.31,108.14,108.17,6218.0,83.1665,83.1742,83.0437,83.0667,6218.0
2018-01-16 13:55:00,108.12,108.31,108.1,108.31,12369.0,83.0283,83.1742,83.013,83.1742,12369.0
2018-01-16 14:00:00,108.27,108.51,108.26,108.51,14763.0,83.1435,83.3278,83.1358,83.3278,14763.0
2018-01-16 14:05:00,108.53,108.6,108.47,108.56,6769.0,83.3432,83.3969,83.2971,83.3662,6769.0
2018-01-16 14:10:00,108.59,108.6,108.38,108.4,4505.0,83.3892,83.3969,83.228,83.2433,4505.0
2018-01-16 14:15:00,108.4,108.4,108.2,108.26,6140.0,83.2433,83.2433,83.0897,83.1358,6140.0
2018-01-16 14:20:00,108.26,108.33,108.21,108.24,14568.0,83.1358,83.1896,83.0974,83.1205,14568.0
2018-01-16 14:25:00,108.25,108.35,108.24,108.3,4737.0,83.1281,83.2049,83.1205,83.1665,4737.0
2018-01-16 14:30:00,108.28,108.28,108.07,108.07,11960.0,83.1512,83.1512,82.9899,82.9899,11960.0
2018-01-16 14:35:00,108.08,108.2,108.07,108.19,8157.0,82.9976,83.0897,82.9899,83.0821,8157.0
2018-01-16 14:40:00,108.17,108.27,108.11,108.15,17619.0,83.0667,83.1435,83.0206,83.0513,17619.0
2018-01-16 14:45:00,108.14,108.15,108.03,108.12,9642.0,83.0437,83.0513,82.9592,83.0283,9642.0
2018-01-16 14:50:00,108.08,108.11,108.01,108.03,4625.0,82.9976,83.0206,82.9438,82.9592,4625.0
2018-01-16 14:55:00,108.02,108.1,108.0,108.03,11680.0,82.9515,83.013,82.9362,82.9592,11680.0
2018-01-16 15:00:00,108.05,108.06,107.95,107.98,30042.0,82.9746,82.9822,82.8978,82.9208,30042.0
2018-01-16 15:05:00,107.97,108.17,107.92,108.17,15541.0,82.9131,83.0667,82.8747,83.0667,15541.0
2018-01-16 15:10:00,108.09,108.15,108.04,108.08,12656.0,83.0053,83.0513,82.9669,82.9976,12656.0
2018-01-16 15:15:00,108.05,108.06,107.94,108.04,6504.0,82.9746,82.9822,82.8901,82.9669,6504.0
2018-01-16 15:20:00,108.05,108.15,108.03,108.04,10995.0,82.9746,83.0513,82.9592,82.9669,10995.0
2018-01-16 15:25:00,108.01,108.01,107.91,107.95,15987.0,82.9438,82.9438,82.867,82.8978,15987.0
2018-01-16 15:30:00,107.91,107.92,107.74,107.78,30223.0,82.867,82.8747,82.7365,82.7672,30223.0
2018-01-16 15:35:00,107.77,107.88,107.73,107.81,21608.0,82.7595,82.844,82.7288,82.7903,21608.0
2018-01-16 15:40:00,107.81,107.81,107.61,107.64,23101.0,82.7903,82.7903,82.6367,82.6597,23101.0
2018-01-16 15:45:00,107.63,107.68,107.58,107.64,25651.0,82.652,82.6904,82.6136,82.6597,25651.0
2018-01-16 15:50:00,107.67,107.71,107.5,107.5,21195.0,82.6827,82.7135,82.5522,82.5522,21195.0
2018-01-16 15:55:00,107.54,107.55,107.33,107.44,77902.0,82.5829,82.5906,82.4216,82.5061,77902.0
2018-01-17 09:30:00,107.1,107.47,106.8,106.97,43664.0,82.245,82.5292,82.0146,82.1452,43664.0
2018-01-17 09:35:00,106.92,106.92,106.31,106.37,15783.0,82.1068,82.1068,81.6384,81.6844,15783.0
2018-01-17 09:40:00,106.31,106.4,106.01,106.05,24906.0,81.6384,81.7075,81.408,81.4387,24906.0
2018-01-17 09:45:00,106.08,106.1,105.58,105.62,25785.0,81.4617,81.4771,81.0778,81.1085,25785.0
2018-01-17 09:50:00,105.57,105.86,105.57,105.72,20891.0,81.0701,81.2928,81.0701,81.1853,20891.0
2018-01-17 09:55:00,105.72,105.79,105.56,105.7,24777.0,81.1853,81.239,81.0624,81.1699,24777.0
2018-01-17 10:00:00,105.78,106.07,105.71,105.8,19427.0,81.2314,81.4541,81.1776,81.2467,19427.0
2018-01-17 10:05:00,105.75,105.77,105.34,105.34,16936.0,81.2083,81.2237,80.8935,80.8935,16936.0
2018-01-17 10:10:00,105.33,105.87,105.25,105.78,20057.0,80.8858,81.3005,80.8244,81.2314,20057.0
2018-01-17 10:15:00,105.84,106.08,105.8,106.02,17268.0,81.2774,81.4617,81.2467,81.4157,17268.0
2018-01-17 10:20:00,106.07,106.08,105.87,106.05,25551.0,81.4541,81.4617,81.3005,81.4387,25551.0
2018-01-17 10:25:00,106.02,106.16,105.94,105.98,18303.0,81.4157,81.5232,81.3542,81.3849,18303.0
2018-01-17 10:30:00,105.98,105.98,105.73,105.73,16279.0,81.3849,81.3849,81.193,81.193,16279.0
2018-01-17 10:35:00,105.76,105.93,105.64,105.9,64969.0,81.216,81.3465,81.1239,81.3235,64969.0
2018-01-17 10:40:00,105.92,106.04,105.75,105.96,46159.0,81.3389,81.431,81.2083,81.3696,46159.0
2018-01-17 10:45:00,105.97,105.99,105.7,105.72,20752.0,81.3773,81.3926,81.1699,81.1853,20752.0
2018-01-17 10:50:00,105.8,105.83,105.55,105.81,21811.0,81.2467,81.2698,81.0547,81.2544,21811.0
2018-01-17 10:55:00,105.84,105.93,105.55,105.65,22238.0,81.2774,81.3465,81.0547,81.1315,22238.0
2018-01-17 11:00:00,105.58,105.64,105.36,105.55,17417.0,81.0778,81.1239,80.9088,81.0547,17417.0
2018-01-17 11:05:00,105.61,105.64,105.41,105.54,9264.0,81.1008,81.1239,80.9472,81.0471,9264.0
2018-01-17 11:10:00,105.55,105.55,105.18,105.18,16890.0,81.0547,81.0547,80.7706,80.7706,16890.0
2018-01-17 11:15:00,105.21,105.31,104.95,105.1,25731.0,80.7936,80.8704,80.594,80.7092,25731.0
2018-01-17 11:20:00,105.11,105.13,104.87,104.93,15290.0,80.7168,80.7322,80.5325,80.5786,15290.0
2018-01-17 11:25:00,104.91,105.0,104.84,105.0,16814.0,80.5633,80.6324,80.5095,80.6324,16814.0
2018-01-17 11:30:00,105.0,105.0,104.9,104.93,9199.0,80.6324,80.6324,80.5556,80.5786,9199.0
2018-01-17 11:35:00,104.93,105.01,104.83,104.89,10527.0,80.5786,80.6401,80.5018,80.5479,10527.0
2018-01-17 11:40:00,104.9,104.98,104.82,104.88,8952.0,80.5556,80.617,80.4942,80.5402,8952.0
2018-01-17 11:45:00,104.91,104.93,104.68,104.74,9871.0,80.5633,80.5786,80.3866,80.4327,9871.0
2018-01-17 11:50:00,104.8,104.81,104.52,104.7,13504.0,80.4788,80.4865,80.2638,80.402,13504.0
2018-01-17 11:55:00,104.72,104.76,104.53,104.54,12117.0,80.4174,80.4481,80.2715,80.2791,12117.0
2018-01-17 12:00:00,104.58,104.76,104.53,104.76,5595.0,80.3098,80.4481,80.2715,80.4481,5595.0
2018-01-17 12:05:00,104.7,104.96,104.69,104.92,15376.0,80.402,80.6017,80.3943,80.5709,15376.0
2018-01-17 12:10:00,104.9,105.06,104.9,105.03,19313.0,80.5556,80.6785,80.5556,80.6554,19313.0
2018-01-17 12:15:00,105.05,105.06,104.86,104.99,11980.0,80.6708,80.6785,80.5249,80.6247,11980.0
2018-01-17 12:20:00,104.98,105.04,104.89,105.01,11872.0,80.617,80.6631,80.5479,80.6401,11872.0
2018-01-17 12:25:00,104.99,105.19,104.98,105.18,12325.0,80.6247,80.7783,80.617,80.7706,12325.0
2018-01-17 12:30:00,105.21,105.37,105.15,105.31,9668.0,80.7936,80.9165,80.7476,80.8704,9668.0
2018-01-17 12:35:00,105.32,105.42,105.24,105.37,24154.0,80.8781,80.9549,80.8167,80.9165,24154.0
2018-01-17 12:40:00,105.35,105.36,105.14,105.15,9475.0,80.9012,80.9088,80.7399,80.7476,9475.0
2018-01-17 12:45:00,105.12,105.27,105.12,105.27,6484.0,80.7245,80.8397,80.7245,80.8397,6484.0
2018-01-17 12:50:00,105.24,105.36,105.22,105.31,7448.0,80.8167,80.9088,80.8013,80.8704,7448.0
2018-01-17 12:55:00,105.26,105.3,105.19,105.2,7993.0,80.832,80.8628,80.7783,80.786,7993.0
2018-01-17 13:00:00,105.2,105.43,105.16,105.43,14650.0,80.786,80.9626,80.7552,80.9626,14650.0
2018-01-17 13:05:00,105.43,105.43,105.34,105.34,10397.0,80.9626,80.9626,80.8935,80.8935,10397.0
2018-01-17 13:10:00,105.33,105.69,105.3,105.52,24112.0,80.8858,81.1622,80.8628,81.0317,24112.0
2018-01-17 13:15:00,105.57,105.63,105.35,105.35,4164.0,81.0701,81.1162,80.9012,80.9012,4164.0
2018-01-17 13:20:00,105.43,105.46,105.32,105.33,7591.0,80.9626,80.9856,80.8781,80.8858,7591.0
2018-01-17 13:25:00,105.34,105.42,105.3,105.33,13402.0,80.8935,80.9549,80.8628,80.8858,13402.0
2018-01-17 13:30:00,105.31,105.42,105.3,105.41,2527.0,80.8704,80.9549,80.8628,80.9472,2527.0
2018-01-17 13:35:00,105.41,106.34,105.41,106.12,128614.0,80.9472,81.6614,80.9472,81.4925,128614.0
2018-01-17 13:40:00,106.09,107.83,105.89,107.55,128551.0,81.4694,82.8056,81.3158,82.5906,128551.0
2018-01-17 13:45:00,107.54,107.58,106.54,106.82,59264.0,82.5829,82.6136,81.815,82.03,59264.0
2018-01-17 13:50:00,106.82,106.83,105.98,106.16,43851.0,82.03,82.0377,81.3849,81.5232,43851.0
2018-01-17 13:55:00,106.24,106.65,106.24,106.47,24467.0,81.5846,81.8995,81.5846,81.7612,24467.0
2018-01-17 14:00:00,106.53,107.21,106.53,107.17,37788.0,81.8073,82.3295,81.8073,82.2988,37788.0
2018-01-17 14:05:00,107.12,107.18,106.86,106.98,24192.0,82.2604,82.3065,82.0607,82.1529,24192.0
2018-01-17 14:10:00,107.0,107.35,106.98,107.08,20641.0,82.1682,82.437,82.1529,82.2297,20641.0
2018-01-17 14:15:00,107.21,107.41,107.12,107.39,18325.0,82.3295,82.4831,82.2604,82.4677,18325.0
2018-01-17 14:20:00,107.4,107.4,106.95,107.06,17010.0,82.4754,82.4754,82.1298,82.2143,17010.0
2018-01-17 14:25:00,107.03,107.06,106.77,106.91,23332.0,82.1913,82.2143,81.9916,82.0991,23332.0
2018-01-17 14:30:00,106.95,107.05,106.84,106.84,19855.0,82.1298,82.2066,82.0454,82.0454,19855.0
2018-01-17 14:35:00,106.86,107.0,106.81,106.94,9934.0,82.0607,82.1682,82.0223,82.1222,9934.0
2018-01-17 14:40:00,106.98,107.14,106.98,107.12,8236.0,82.1529,82.2757,82.1529,82.2604,8236.0
2018-01-17 14:45:00,107.14,107.49,107.12,107.31,88802.0,82.2757,82.5445,82.2604,82.4063,88802.0
2018-01-17 14:50:00,107.34,107.58,107.33,107.51,36638.0,82.4293,82.6136,82.4216,82.5599,36638.0
2018-01-17 14:55:00,107.5,107.5,107.18,107.21,18297.0,82.5522,82.5522,82.3065,82.3295,18297.0
2018-01-17 15:00:00,107.19,107.39,107.07,107.26,12169.0,82.3141,82.4677,82.222,82.3679,12169.0
2018-01-17 15:05:00,107.24,107.36,107.24,107.3,18846.0,82.3525,82.4447,82.3525,82.3986,18846.0
2018-01-17 15:10:00,107.26,107.28,106.99,106.99,14162.0,82.3679,82.3833,82.1606,82.1606,14162.0
2018-01-17 15:15:00,107.0,107.09,106.92,107.09,27637.0,82.1682,82.2373,82.1068,82.2373,27637.0
2018-01-17 15:20:00,107.09,107.1,106.91,106.91,21491.0,82.2373,82.245,82.0991,82.0991,21491.0
2018-01-17 15:25:00,106.93,106.93,106.75,106.75,30302.0,82.1145,82.1145,81.9763,81.9763,30302.0
2018-01-17 15:30:00,106.8,106.96,106.77,106.9,23124.0,82.0146,82.1375,81.9916,82.0914,23124.0
2018-01-17 15:35:00,106.89,107.01,106.85,107.0,18948.0,82.0838,82.1759,82.053,82.1682,18948.0
2018-01-17 15:40:00,107.02,107.09,107.0,107.06,22394.0,82.1836,82.2373,82.1682,82.2143,22394.0
2018-01-17 15:45:00,107.03,107.11,106.98,107.07,31438.0,82.1913,82.2527,82.1529,82.222,31438.0
2018-01-17 15:50:00,107.06,107.1,107.02,107.05,38164.0,82.2143,82.245,82.1836,82.2066,38164.0
2018-01-17 15:55:00,107.05,107.05,106.91,107.02,68568.0,82.2066,82.2066,82.0991,82.1836,68568.0
2018-01-18 09:30:00,106.26,107.0,105.9,106.6,44093.0,81.6,82.1682,81.3235,81.8611,44093.0
2018-01-18 09:35:00,106.7,106.92,106.44,106.79,17592.0,81.9379,82.1068,81.7382,82.007,17592.0
2018-01-18 09:40:00,106.79,107.06,106.59,106.97,23016.0,82.007,82.2143,81.8534,82.1452,23016.0
2018-01-18 09:45:00,106.97,107.52,106.87,107.42,46253.0,82.1452,82.5676,82.0684,82.4908,46253.0
2018-01-18 09:50:00,107.48,107.52,107.18,107.33,21389.0,82.5368,82.5676,82.3065,82.4216,21389.0
2018-01-18 09:55:00,107.29,107.51,106.9,106.9,23318.0,82.3909,82.5599,82.0914,82.0914,23318.0
2018-01-18 10:00:00,106.91,106.93,106.74,106.76,18253.0,82.0991,82.1145,81.9686,81.9839,18253.0
2018-01-18 10:05:00,106.79,107.28,106.72,106.8,18814.0,82.007,82.3833,81.9532,82.0146,18814.0
2018-01-18 10:10:00,106.75,107.02,106.72,106.96,11180.0,81.9763,82.1836,81.9532,82.1375,11180.0
2018-01-18 10:15:00,106.97,107.01,106.68,106.92,10303.0,82.1452,82.1759,81.9225,82.1068,10303.0
2018-01-18 10:20:00,107.0,107.11,106.83,107.04,29974.0,82.1682,82.2527,82.0377,82.1989,29974.0
2018-01-18 10:25:00,107.08,107.19,106.89,107.02,16707.0,82.2297,82.3141,82.0838,82.1836,16707.0
2018-01-18 10:30:00,106.97,107.14,106.96,107.1,7637.0,82.1452,82.2757,82.1375,82.245,7637.0
2018-01-18 10:35:00,107.06,107.12,106.92,107.12,6417.0,82.2143,82.2604,82.1068,82.2604,6417.0
2018-01-18 10:40:00,107.08,107.19,107.05,107.13,12456.0,82.2297,82.3141,82.2066,82.2681,12456.0
2018-01-18 10:45:00,107.11,107.17,107.03,107.1,9462.0,82.2527,82.2988,82.1913,82.245,9462.0
2018-01-18 10:50:00,107.07,107.16,107.06,107.1,7884.0,82.222,82.2911,82.2143,82.245,7884.0
2018-01-18 10:55:00,107.08,107.13,106.95,106.99,6745.0,82.2297,82.2681,82.1298,82.1606,6745.0
2018-01-18 11:00:00,107.07,107.07,106.86,106.9,3019.0,82.222,82.222,82.0607,82.0914,3019.0
2018-01-18 11:05:00,106.82,106.85,106.61,106.69,17961.0,82.03,82.053,81.8687,81.9302,17961.0
2018-01-18 11:10:00,106.66,106.71,106.47,106.47,8335.0,81.9071,81.9455,81.7612,81.7612,8335.0
2018-01-18 11:15:00,106.52,106.74,106.5,106.5,6902.0,81.7996,81.9686,81.7843,81.7843,6902.0
2018-01-18 11:20:00,106.48,106.67,106.46,106.65,14773.0,81.7689,81.9148,81.7536,81.8995,14773.0
2018-01-18 11:25:00,106.68,106.77,106.51,106.6,9005.0,81.9225,81.9916,81.7919,81.8611,9005.0
2018-01-18 11:30:00,106.56,106.56,106.44,106.46,9660.0,81.8303,81.8303,81.7382,81.7536,9660.0
2018-01-18 11:35:00,106.5,106.5,106.15,106.15,3100.0,81.7843,81.7843,81.5155,81.5155,3100.0
2018-01-18 11:40:00,106.26,106.5,106.19,106.39,18239.0,81.6,81.7843,81.5462,81.6998,18239.0
2018-01-18 11:45:00,106.37,106.5,106.24,106.46,26190.0,81.6844,81.7843,81.5846,81.7536,26190.0
2018-01-18 11:50:00,106.41,106.55,106.37,106.45,24756.0,81.7152,81.8227,81.6844,81.7459,24756.0
2018-01-18 11:55:00,106.36,106.6,106.35,106.59,6518.0,81.6768,81.8611,81.6691,81.8534,6518.0
2018-01-18 12:00:00,106.6,106.99,106.6,106.73,17459.0,81.8611,82.1606,81.8611,81.9609,17459.0
2018-01-18 12:05:00,106.61,106.66,106.5,106.55,4258.0,81.8687,81.9071,81.7843,81.8227,4258.0
2018-01-18 12:10:00,106.47,106.59,106.47,106.55,13290.0,81.7612,81.8534,81.7612,81.8227,13290.0
2018-01-18 12:15:00,106.58,106.69,106.55,106.66,13669.0,81.8457,81.9302,81.8227,81.9071,13669.0
2018-01-18 12:20:00,106.67,106.69,106.54,106.6,7092.0,81.9148,81.9302,81.815,81.8611,7092.0
2018-01-18 12:25:00,106.61,106.68,106.59,106.66,5545.0,81.8687,81.9225,81.8534,81.9071,5545.0
2018-01-18 12:30:00,106.67,106.7,106.62,106.69,5379.0,81.9148,81.9379,81.8764,81.9302,5379.0
2018-01-18 12:35:00,106.7,106.84,106.69,106.84,9240.0,81.9379,82.0454,81.9302,82.0454,9240.0
2018-01-18 12:40:00,106.89,106.89,106.65,106.65,4156.0,82.0838,82.0838,81.8995,81.8995,4156.0
2018-01-18 12:45:00,106.64,106.88,106.64,106.76,17841.0,81.8918,82.0761,81.8918,81.9839,17841.0
2018-01-18 12:50:00,106.74,106.85,106.7,106.83,9411.0,81.9686,82.053,81.9379,82.0377,9411.0
2018-01-18 12:55:00,106.85,106.97,106.8,106.97,12171.0,82.053,82.1452,82.0146,82.1452,12171.0
2018-01-18 13:00:00,106.96,106.99,106.85,106.85,5100.0,82.1375,82.1606,82.053,82.053,5100.0
2018-01-18 13:05:00,106.84,107.06,106.8,106.99,8978.0,82.0454,82.2143,82.0146,82.1606,8978.0
2018-01-18 13:10:00,107.02,107.19,107.02,107.13,8494.0,82.1836,82.3141,82.1836,82.2681,8494.0
2018-01-18 13:15:00,107.14,107.17,106.89,106.93,9423.0,82.2757,82.2988,82.0838,82.1145,9423.0
2018-01-18 13:20:00,106.9,107.07,106.86,106.95,54185.0,82.0914,82.222,82.0607,82.1298,54185.0
2018-01-18 13:25:00,106.93,107.03,106.8,106.87,10240.0,82.1145,82.1913,82.0146,82.0684,10240.0
2018-01-18 13:30:00,106.91,106.92,106.81,106.92,7237.0,82.0991,82.1068,82.0223,82.1068,7237.0
2018-01-18 13:35:00,106.93,107.01,106.89,106.91,11659.0,82.1145,82.1759,82.0838,82.0991,11659.0
2018-01-18 13:40:00,106.94,106.97,106.89,106.91,6645.0,82.1222,82.1452,82.0838,82.0991,6645.0
2018-01-18 13:45:00,106.88,107.0,106.88,106.95,13548.0,82.0761,82.1682,82.0761,82.1298,13548.0
2018-01-18 13:50:00,106.94,107.04,106.94,106.96,9550.0,82.1222,82.1989,82.1222,82.1375,9550.0
2018-01-18 13:55:00,106.95,107.2,106.95,107.19,9506.0,82.1298,82.3218,82.1298,82.3141,9506.0
2018-01-18 14:00:00,107.19,107.19,106.95,107.05,14754.0,82.3141,82.3141,82.1298,82.2066,14754.0
2018-01-18 14:05:00,107.06,107.17,107.02,107.17,9240.0,82.2143,82.2988,82.1836,82.2988,9240.0
2018-01-18 14:10:00,107.16,107.2,107.09,107.13,8913.0,82.2911,82.3218,82.2373,82.2681,8913.0
2018-01-18 14:15:00,107.15,107.26,107.09,107.14,13551.0,82.2834,82.3679,82.2373,82.2757,13551.0
2018-01-18 14:20:00,107.14,107.2,107.06,107.2,11689.0,82.2757,82.3218,82.2143,82.3218,11689.0
2018-01-18 14:25:00,107.16,107.2,107.12,107.15,6146.0,82.2911,82.3218,82.2604,82.2834,6146.0
2018-01-18 14:30:00,107.18,107.22,107.13,107.19,5833.0,82.3065,82.3372,82.2681,82.3141,5833.0
2018-01-18 14:35:00,107.19,107.29,107.16,107.25,6704.0,82.3141,82.3909,82.2911,82.3602,6704.0
2018-01-18 14:40:00,107.21,107.27,107.13,107.18,9189.0,82.3295,82.3756,82.2681,82.3065,9189.0
2018-01-18 14:45:00,107.15,107.27,107.1,107.24,14351.0,82.2834,82.3756,82.245,82.3525,14351.0
2018-01-18 14:50:00,107.27,107.36,107.25,107.35,13697.0,82.3756,82.4447,82.3602,82.437,13697.0
2018-01-18 14:55:00,107.35,107.4,107.25,107.31,7035.0,82.437,82.4754,82.3602,82.4063,7035.0
2018-01-18 15:00:00,107.29,107.37,107.29,107.36,6700.0,82.3909,82.4524,82.3909,82.4447,6700.0
2018-01-18 15:05:00,107.37,107.57,107.35,107.51,25846.0,82.4524,82.606,82.437,82.5599,25846.0
2018-01-18 15:10:00,107.48,107.5,107.35,107.35,9275.0,82.5368,82.5522,82.437,82.437,9275.0
2018-01-18 15:15:00,107.34,107.42,107.31,107.33,11976.0,82.4293,82.4908,82.4063,82.4216,11976.0
2018-01-18 15:20:00,107.32,107.36,107.17,107.2,17006.0,82.414,82.4447,82.2988,82.3218,17006.0
2018-01-18 15:25:00,107.16,107.21,106.94,107.03,15643.0,82.2911,82.3295,82.1222,82.1913,15643.0
2018-01-18 15:30:00,107.04,107.07,106.95,106.97,18238.0,82.1989,82.222,82.1298,82.1452,18238.0
2018-01-18 15:35:00,106.97,106.99,106.76,106.77,19018.0,82.1452,82.1606,81.9839,81.9916,19018.0
2018-01-18 15:40:00,106.76,106.77,106.52,106.55,21484.0,81.9839,81.9916,81.7996,81.8227,21484.0
2018-01-18 15:45:00,106.54,106.66,106.52,106.59,28704.0,81.815,81.9071,81.7996,81.8534,28704.0
2018-01-18 15:50:00,106.64,106.76,106.59,106.75,29720.0,81.8918,81.9839,81.8534,81.9763,29720.0
2018-01-18 15:55:00,106.75,107.05,106.74,106.95,106971.0,81.9763,82.2066,81.9686,82.1298,106971.0
2018-01-19 09:30:00,107.24,107.29,106.59,106.7,96851.0,82.3525,82.3909,81.8534,81.9379,96851.0
2018-01-19 09:35:00,106.77,107.28,106.77,107.22,11563.0,81.9916,82.3833,81.9916,82.3372,11563.0
2018-01-19 09:40:00,107.24,107.44,106.87,106.87,10006.0,82.3525,82.5061,82.0684,82.0684,10006.0
2018-01-19 09:45:00,106.92,107.1,106.71,106.73,12243.0,82.1068,82.245,81.9455,81.9609,12243.0
2018-01-19 09:50:00,106.69,106.79,106.62,106.71,9112.0,81.9302,82.007,81.8764,81.9455,9112.0
2018-01-19 09:55:00,106.7,106.71,106.5,106.56,7624.0,81.9379,81.9455,81.7843,81.8303,7624.0
2018-01-19 10:00:00,106.56,106.71,106.53,106.58,12392.0,81.8303,81.9455,81.8073,81.8457,12392.0
2018-01-19 10:05:00,106.6,106.72,106.6,106.66,4375.0,81.8611,81.9532,81.8611,81.9071,4375.0
2018-01-19 10:10:00,106.61,106.71,106.59,106.63,5242.0,81.8687,81.9455,81.8534,81.8841,5242.0
2018-01-19 10:15:00,106.57,106.89,106.57,106.81,21812.0,81.838,82.0838,81.838,82.0223,21812.0
2018-01-19 10:20:00,106.78,106.8,106.68,106.75,5500.0,81.9993,82.0146,81.9225,81.9763,5500.0
2018-01-19 10:25:00,106.69,107.08,106.69,106.88,9729.0,81.9302,82.2297,81.9302,82.0761,9729.0
2018-01-19 10:30:00,106.96,107.08,106.88,107.05,19431.0,82.1375,82.2297,82.0761,82.2066,19431.0
2018-01-19 10:35:00,107.08,107.08,106.92,106.96,19954.0,82.2297,82.2297,82.1068,82.1375,19954.0
2018-01-19 10:40:00,106.98,107.01,106.86,106.86,15569.0,82.1529,82.1759,82.0607,82.0607,15569.0
2018-01-19 10:45:00,106.86,107.01,106.83,106.94,4935.0,82.0607,82.1759,82.0377,82.1222,4935.0
2018-01-19 10:50:00,106.91,106.95,106.7,106.76,11412.0,82.0991,82.1298,81.9379,81.9839,11412.0
2018-01-19 10:55:00,106.71,106.82,106.71,106.77,7020.0,81.9455,82.03,81.9455,81.9916,7020.0
2018-01-19 11:00:00,106.77,106.83,106.64,106.68,5494.0,81.9916,82.0377,81.8918,81.9225,5494.0
2018-01-19 11:05:00,106.68,106.69,106.58,106.58,8305.0,81.9225,81.9302,81.8457,81.8457,8305.0
2018-01-19 11:10:00,106.61,106.78,106.57,106.66,14266.0,81.8687,81.9993,81.838,81.9071,14266.0
2018-01-19 11:15:00,106.65,106.89,106.65,106.77,7906.0,81.8995,82.0838,81.8995,81.9916,7906.0
2018-01-19 11:20:00,106.74,106.88,106.72,106.78,3771.0,81.9686,82.0761,81.9532,81.9993,3771.0
2018-01-19 11:25:00,106.78,106.98,106.78,106.88,8262.0,81.9993,82.1529,81.9993,82.0761,8262.0
2018-01-19 11:30:00,106.86,106.98,106.83,106.84,3550.0,82.0607,82.1529,82.0377,82.0454,3550.0
2018-01-19 11:35:00,106.89,106.89,106.76,106.81,5082.0,82.0838,82.0838,81.9839,82.0223,5082.0
2018-01-19 11:40:00,106.86,106.97,106.81,106.87,8813.0,82.0607,82.1452,82.0223,82.0684,8813.0
2018-01-19 11:45:00,106.85,106.88,106.76,106.76,3200.0,82.053,82.0761,81.9839,81.9839,3200.0
2018-01-19 11:50:00,106.76,106.8,106.71,106.73,3227.0,81.9839,82.0146,81.9455,81.9609,3227.0
2018-01-19 11:55:00,106.72,106.84,106.71,106.77,6479.0,81.9532,82.0454,81.9455,81.9916,6479.0
2018-01-19 12:00:00,106.75,106.9,106.75,106.84,6956.0,81.9763,82.0914,81.9763,82.0454,6956.0
2018-01-19 12:05:00,106.83,106.87,106.74,106.79,3906.0,82.0377,82.0684,81.9686,82.007,3906.0
2018-01-19 12:10:00,106.75,106.77,106.69,106.72,6476.0,81.9763,81.9916,81.9302,81.9532,6476.0
2018-01-19 12:15:00,106.68,106.74,106.64,106.7,8802.0,81.9225,81.9686,81.8918,81.9379,8802.0
2018-01-19 12:20:00,106.74,106.74,106.61,106.61,2990.0,81.9686,81.9686,81.8687,81.8687,2990.0
2018-01-19 12:25:00,106.63,106.72,106.62,106.7,10772.0,81.8841,81.9532,81.8764,81.9379,10772.0
2018-01-19 12:30:00,106.69,106.74,106.64,106.71,9974.0,81.9302,81.9686,81.8918,81.9455,9974.0
2018-01-19 12:35:00,106.7,106.76,106.65,106.65,5435.0,81.9379,81.9839,81.8995,81.8995,5435.0
2018-01-19 12:40:00,106.61,106.66,106.57,106.57,3471.0,81.8687,81.9071,81.838,81.838,3471.0
2018-01-19 12:45:00,106.6,106.63,106.5,106.53,5503.0,81.8611,81.8841,81.7843,81.8073,5503.0
2018-01-19 12:50:00,106.52,106.52,106.36,106.36,8654.0,81.7996,81.7996,81.6768,81.6768,8654.0
2018-01-19 12:55:00,106.35,106.41,106.33,106.38,7139.0,81.6691,81.7152,81.6537,81.6921,7139.0
2018-01-19 13:00:00,106.37,106.38,106.25,106.25,6632.0,81.6844,81.6921,81.5923,81.5923,6632.0
2018-01-19 13:05:00,106.24,106.24,106.1,106.11,7364.0,81.5846,81.5846,81.4771,81.4848,7364.0
2018-01-19 13:10:00,106.11,106.22,106.11,106.19,3810.0,81.4848,81.5692,81.4848,81.5462,3810.0
2018-01-19 13:15:00,106.17,106.21,106.13,106.13,3341.0,81.5309,81.5616,81.5001,81.5001,3341.0
2018-01-19 13:20:00,106.16,106.24,106.13,106.24,9494.0,81.5232,81.5846,81.5001,81.5846,9494.0
2018-01-19 13:25:00,106.25,106.28,106.22,106.27,5390.0,81.5923,81.6153,81.5692,81.6076,5390.0
2018-01-19 13:30:00,106.28,106.39,106.26,106.26,4546.0,81.6153,81.6998,81.6,81.6,4546.0
2018-01-19 13:35:00,106.29,106.29,106.18,106.25,8944.0,81.623,81.623,81.5385,81.5923,8944.0
2018-01-19 13:40:00,106.22,106.33,106.21,106.32,9860.0,81.5692,81.6537,81.5616,81.646,9860.0
2018-01-19 13:45:00,106.32,106.51,106.31,106.43,18211.0,81.646,81.7919,81.6384,81.7305,18211.0
2018-01-19 13:50:00,106.43,106.47,106.32,106.4,5461.0,81.7305,81.7612,81.646,81.7075,5461.0
2018-01-19 13:55:00,106.42,106.42,106.35,106.36,3363.0,81.7228,81.7228,81.6691,81.6768,3363.0
2018-01-19 14:00:00,106.38,106.57,106.38,106.57,10405.0,81.6921,81.838,81.6921,81.838,10405.0
2018-01-19 14:05:00,106.52,106.9,106.51,106.9,16616.0,81.7996,82.0914,81.7919,82.0914,16616.0
2018-01-19 14:10:00,106.88,106.88,106.79,106.84,7588.0,82.0761,82.0761,82.007,82.0454,7588.0
2018-01-19 14:15:00,106.84,107.19,106.82,107.11,19754.0,82.0454,82.3141,82.03,82.2527,19754.0
2018-01-19 14:20:00,107.16,107.34,107.16,107.34,14218.0,82.2911,82.4293,82.2911,82.4293,14218.0
2018-01-19 14:25:00,107.31,107.39,107.25,107.33,13624.0,82.4063,82.4677,82.3602,82.4216,13624.0
2018-01-19 14:30:00,107.36,107.42,107.26,107.37,17021.0,82.4447,82.4908,82.3679,82.4524,17021.0
2018-01-19 14:35:00,107.36,107.5,107.36,107.42,24296.0,82.4447,82.5522,82.4447,82.4908,24296.0
2018-01-19 14:40:00,107.42,107.44,107.06,107.06,21779.0,82.4908,82.5061,82.2143,82.2143,21779.0
2018-01-19 14:45:00,107.07,107.22,107.05,107.15,12702.0,82.222,82.3372,82.2066,82.2834,12702.0
2018-01-19 14:50:00,107.14,107.17,107.06,107.1,9366.0,82.2757,82.2988,82.2143,82.245,9366.0
2018-01-19 14:55:00,107.09,107.18,107.09,107.14,8494.0,82.2373,82.3065,82.2373,82.2757,8494.0
2018-01-19 15:00:00,107.19,107.3,107.15,107.21,7438.0,82.3141,82.3986,82.2834,82.3295,7438.0
2018-01-19 15:05:00,107.16,107.23,107.16,107.18,6349.0,82.2911,82.3449,82.2911,82.3065,6349.0
2018-01-19 15:10:00,107.14,107.22,107.14,107.14,7726.0,82.2757,82.3372,82.2757,82.2757,7726.0
2018-01-19 15:15:00,107.17,107.18,107.05,107.16,15596.0,82.2988,82.3065,82.2066,82.2911,15596.0
2018-01-19 15:20:00,107.15,107.18,107.09,107.11,11300.0,82.2834,82.3065,82.2373,82.2527,11300.0
2018-01-19 15:25:00,107.15,107.29,107.12,107.22,17953.0,82.2834,82.3909,82.2604,82.3372,17953.0
2018-01-19 15:30:00,107.26,107.32,107.22,107.29,18612.0,82.3679,82.414,82.3372,82.3909,18612.0
2018-01-19 15:35:00,107.29,107.32,107.15,107.23,18451.0,82.3909,82.414,82.2834,82.3449,18451.0
2018-01-19 15:40:00,107.2,107.22,107.06,107.06,16828.0,82.3218,82.3372,82.2143,82.2143,16828.0
2018-01-19 15:45:00,107.06,107.13,107.0,107.08,42010.0,82.2143,82.2681,82.1682,82.2297,42010.0
2018-01-19 15:50:00,107.09,107.17,107.07,107.11,25994.0,82.2373,82.2988,82.222,82.2527,25994.0
2018-01-19 15:55:00,107.12,107.32,107.12,107.31,77822.0,82.2604,82.414,82.2604,82.4063,77822.0
2018-01-22 09:30:00,107.39,107.85,107.16,107.85,17469.0,82.4677,82.821,82.2911,82.821,17469.0
2018-01-22 09:35:00,107.95,107.95,107.56,107.7,8132.0,82.8978,82.8978,82.5983,82.7058,8132.0
2018-01-22 09:40:00,107.77,107.8,107.51,107.7,6169.0,82.7595,82.7826,82.5599,82.7058,6169.0
2018-01-22 09:45:00,107.61,107.66,107.42,107.66,6530.0,82.6367,82.6751,82.4908,82.6751,6530.0
2018-01-22 09:50:00,107.64,107.7,107.4,107.44,5637.0,82.6597,82.7058,82.4754,82.5061,5637.0
2018-01-22 09:55:00,107.41,107.48,107.35,107.35,2205.0,82.4831,82.5368,82.437,82.437,2205.0
2018-01-22 10:00:00,107.37,107.37,107.27,107.28,4743.0,82.4524,82.4524,82.3756,82.3833,4743.0
2018-01-22 10:05:00,107.26,107.27,107.11,107.27,5412.0,82.3679,82.3756,82.2527,82.3756,5412.0
2018-01-22 10:10:00,107.25,107.39,107.25,107.32,4799.0,82.3602,82.4677,82.3602,82.414,4799.0
2018-01-22 10:15:00,107.32,107.37,107.23,107.32,5229.0,82.414,82.4524,82.3449,82.414,5229.0
2018-01-22 10:20:00,107.29,107.45,107.26,107.45,8378.0,82.3909,82.5138,82.3679,82.5138,8378.0
2018-01-22 10:25:00,107.56,107.56,107.42,107.45,3179.0,82.5983,82.5983,82.4908,82.5138,3179.0
2018-01-22 10:30:00,107.44,107.47,107.35,107.39,3095.0,82.5061,82.5292,82.437,82.4677,3095.0
2018-01-22 10:35:00,107.37,107.49,107.37,107.48,4220.0,82.4524,82.5445,82.4524,82.5368,4220.0
2018-01-22 10:40:00,107.46,107.63,107.46,107.59,2411.0,82.5215,82.652,82.5215,82.6213,2411.0
2018-01-22 10:45:00,107.62,107.66,107.5,107.59,5874.0,82.6443,82.6751,82.5522,82.6213,5874.0
2018-01-22 10:50:00,107.59,107.77,107.55,107.77,4104.0,82.6213,82.7595,82.5906,82.7595,4104.0
2018-01-22 10:55:00,107.73,107.81,107.67,107.67,5532.0,82.7288,82.7903,82.6827,82.6827,5532.0
2018-01-22 11:00:00,107.65,107.74,107.64,107.67,2717.0,82.6674,82.7365,82.6597,82.6827,2717.0
2018-01-22 11:05:00,107.72,107.95,107.72,107.91,9187.0,82.7211,82.8978,82.7211,82.867,9187.0
2018-01-22 11:10:00,107.91,108.07,107.9,107.99,12077.0,82.867,82.9899,82.8594,82.9285,12077.0
2018-01-22 11:15:00,107.97,108.06,107.94,108.01,5301.0,82.9131,82.9822,82.8901,82.9438,5301.0
2018-01-22 11:20:00,107.98,108.03,107.95,108.0,11517.0,82.9208,82.9592,82.8978,82.9362,11517.0
2018-01-22 11:25:00,107.98,108.19,107.95,108.12,21125.0,82.9208,83.0821,82.8978,83.0283,21125.0
2018-01-22 11:30:00,108.16,108.18,108.08,108.15,10297.0,83.059,83.0744,82.9976,83.0513,10297.0
2018-01-22 11:35:00,108.14,108.23,108.11,108.18,10794.0,83.0437,83.1128,83.0206,83.0744,10794.0
2018-01-22 11:40:00,108.18,108.24,108.13,108.22,3855.0,83.0744,83.1205,83.036,83.1051,3855.0
2018-01-22 11:45:00,108.22,108.3,108.22,108.23,13123.0,83.1051,83.1665,83.1051,83.1128,13123.0
2018-01-22 11:50:00,108.2,108.22,107.98,107.98,10596.0,83.0897,83.1051,82.9208,82.9208,10596.0
2018-01-22 11:55:00,107.98,108.07,107.96,108.07,7036.0,82.9208,82.9899,82.9054,82.9899,7036.0
2018-01-22 12:00:00,108.12,108.25,108.06,108.25,11298.0,83.0283,83.1281,82.9822,83.1281,11298.0
2018-01-22 12:05:00,108.25,108.35,108.21,108.29,7451.0,83.1281,83.2049,83.0974,83.1589,7451.0
2018-01-22 12:10:00,108.29,108.41,108.26,108.34,5413.0,83.1589,83.251,83.1358,83.1973,5413.0
2018-01-22 12:15:00,108.31,108.4,108.31,108.33,4223.0,83.1742,83.2433,83.1742,83.1896,4223.0
2018-01-22 12:20:00,108.33,108.37,108.32,108.33,6543.0,83.1896,83.2203,83.1819,83.1896,6543.0
2018-01-22 12:25:00,108.31,108.4,108.31,108.37,6291.0,83.1742,83.2433,83.1742,83.2203,6291.0
2018-01-22 12:30:00,108.41,108.42,108.33,108.4,20956.0,83.251,83.2587,83.1896,83.2433,20956.0
2018-01-22 12:35:00,108.39,108.45,108.39,108.43,8858.0,83.2357,83.2817,83.2357,83.2664,8858.0
2018-01-22 12:40:00,108.44,108.52,108.43,108.44,8044.0,83.274,83.3355,83.2664,83.274,8044.0
2018-01-22 12:45:00,108.46,108.46,108.38,108.38,4250.0,83.2894,83.2894,83.228,83.228,4250.0
2018-01-22 12:50:00,108.37,108.46,108.34,108.4,32270.0,83.2203,83.2894,83.1973,83.2433,32270.0
2018-01-22 12:55:00,108.38,108.39,108.34,108.37,9996.0,83.228,83.2357,83.1973,83.2203,9996.0
2018-01-22 13:00:00,108.38,108.55,108.38,108.51,5775.0,83.228,83.3585,83.228,83.3278,5775.0
2018-01-22 13:05:00,108.48,108.6,108.48,108.52,6215.0,83.3048,83.3969,83.3048,83.3355,6215.0
2018-01-22 13:10:00,108.51,108.57,108.41,108.46,7068.0,83.3278,83.3739,83.251,83.2894,7068.0
2018-01-22 13:15:00,108.47,108.54,108.46,108.49,14017.0,83.2971,83.3508,83.2894,83.3124,14017.0
2018-01-22 13:20:00,108.5,108.53,108.43,108.43,5594.0,83.3201,83.3432,83.2664,83.2664,5594.0
2018-01-22 13:25:00,108.42,108.47,108.38,108.43,8003.0,83.2587,83.2971,83.228,83.2664,8003.0
2018-01-22 13:30:00,108.41,108.49,108.4,108.47,7380.0,83.251,83.3124,83.2433,83.2971,7380.0
2018-01-22 13:35:00,108.48,108.53,108.46,108.52,18736.0,83.3048,83.3432,83.2894,83.3355,18736.0
2018-01-22 13:40:00,108.52,108.76,108.51,108.76,27429.0,83.3355,83.5198,83.3278,83.5198,27429.0
2018-01-22 13:45:00,108.73,108.78,108.69,108.72,15210.0,83.4967,83.5351,83.466,83.4891,15210.0
2018-01-22 13:50:00,108.7,108.74,108.66,108.68,10950.0,83.4737,83.5044,83.443,83.4584,10950.0
2018-01-22 13:55:00,108.68,108.78,108.68,108.75,15029.0,83.4584,83.5351,83.4584,83.5121,15029.0
2018-01-22 14:00:00,108.76,108.81,108.74,108.78,11976.0,83.5198,83.5582,83.5044,83.5351,11976.0
2018-01-22 14:05:00,108.8,108.8,108.71,108.8,17667.0,83.5505,83.5505,83.4814,83.5505,17667.0
2018-01-22 14:10:00,108.8,108.88,108.8,108.88,16113.0,83.5505,83.6119,83.5505,83.6119,16113.0
2018-01-22 14:15:00,108.89,108.93,108.68,108.7,12346.0,83.6196,83.6503,83.4584,83.4737,12346.0
2018-01-22 14:20:00,108.66,108.74,108.62,108.73,10512.0,83.443,83.5044,83.4123,83.4967,10512.0
2018-01-22 14:25:00,108.7,108.79,108.67,108.74,9824.0,83.4737,83.5428,83.4507,83.5044,9824.0
2018-01-22 14:30:00,108.74,108.82,108.73,108.8,11279.0,83.5044,83.5659,83.4967,83.5505,11279.0
2018-01-22 14:35:00,108.81,108.84,108.74,108.74,8315.0,83.5582,83.5812,83.5044,83.5044,8315.0
2018-01-22 14:40:00,108.76,108.79,108.71,108.78,25613.0,83.5198,83.5428,83.4814,83.5351,25613.0
2018-01-22 14:45:00,108.77,108.98,108.77,108.98,31046.0,83.5275,83.6887,83.5275,83.6887,31046.0
2018-01-22 14:50:00,108.95,108.97,108.82,108.85,17567.0,83.6657,83.681,83.5659,83.5889,17567.0
2018-01-22 14:55:00,108.84,108.93,108.77,108.87,31001.0,83.5812,83.6503,83.5275,83.6043,31001.0
2018-01-22 15:00:00,108.87,108.96,108.86,108.9,9756.0,83.6043,83.6734,83.5966,83.6273,9756.0
2018-01-22 15:05:00,108.91,108.91,108.85,108.9,8115.0,83.635,83.635,83.5889,83.6273,8115.0
2018-01-22 15:10:00,108.88,108.9,108.84,108.88,16171.0,83.6119,83.6273,83.5812,83.6119,16171.0
2018-01-22 15:15:00,108.88,108.89,108.83,108.89,13808.0,83.6119,83.6196,83.5735,83.6196,13808.0
2018-01-22 15:20:00,108.88,108.9,108.81,108.85,10515.0,83.6119,83.6273,83.5582,83.5889,10515.0
2018-01-22 15:25:00,108.86,108.97,108.86,108.94,14038.0,83.5966,83.681,83.5966,83.658,14038.0
2018-01-22 15:30:00,108.95,109.04,108.95,109.03,29439.0,83.6657,83.7348,83.6657,83.7271,29439.0
2018-01-22 15:35:00,109.02,109.05,108.99,109.04,20378.0,83.7194,83.7425,83.6964,83.7348,20378.0
2018-01-22 15:40:00,109.04,109.06,108.99,109.06,11908.0,83.7348,83.7502,83.6964,83.7502,11908.0
2018-01-22 15:45:00,109.06,109.22,109.06,109.21,62019.0,83.7502,83.873,83.7502,83.8654,62019.0
2018-01-22 15:50:00,109.22,109.25,109.17,109.23,43993.0,83.873,83.8961,83.8346,83.8807,43993.0
2018-01-22 15:55:00,109.24,109.35,109.1,109.31,162934.0,83.8884,83.9729,83.7809,83.9421,162934.0
2018-01-23 09:30:00,109.48,109.48,109.1,109.3,20870.0,84.0727,84.0727,83.7809,83.9345,20870.0
2018-01-23 09:35:00,109.32,109.32,108.74,108.79,3800.0,83.9498,83.9498,83.5044,83.5428,3800.0
2018-01-23 09:40:00,108.83,109.04,108.62,109.0,7288.0,83.5735,83.7348,83.4123,83.7041,7288.0
2018-01-23 09:45:00,109.05,109.16,108.89,109.16,44152.0,83.7425,83.827,83.6196,83.827,44152.0
2018-01-23 09:50:00,109.11,109.39,108.97,109.31,9827.0,83.7886,84.0036,83.681,83.9421,9827.0
2018-01-23 09:55:00,109.18,109.36,109.17,109.23,11559.0,83.8423,83.9805,83.8346,83.8807,11559.0
2018-01-23 10:00:00,109.26,109.68,109.18,109.57,20006.0,83.9037,84.2263,83.8423,84.1418,20006.0
2018-01-23 10:05:00,109.52,109.62,109.36,109.41,8287.0,84.1034,84.1802,83.9805,84.0189,8287.0
2018-01-23 10:10:00,109.41,109.73,109.4,109.68,18810.0,84.0189,84.2647,84.0113,84.2263,18810.0
2018-01-23 10:15:00,109.62,109.84,109.56,109.8,8062.0,84.1802,84.3491,84.1341,84.3184,8062.0
2018-01-23 10:20:00,109.77,110.0,109.77,109.99,6749.0,84.2954,84.472,84.2954,84.4643,6749.0
2018-01-23 10:25:00,109.96,110.12,109.84,109.93,14677.0,84.4413,84.5642,84.3491,84.4183,14677.0
2018-01-23 10:30:00,109.92,110.15,109.92,110.08,4723.0,84.4106,84.5872,84.4106,84.5334,4723.0
2018-01-23 10:35:00,110.06,110.22,110.05,110.16,7652.0,84.5181,84.641,84.5104,84.5949,7652.0
2018-01-23 10:40:00,110.18,110.56,110.13,110.49,8075.0,84.6102,84.9021,84.5718,84.8483,8075.0
2018-01-23 10:45:00,110.48,110.69,110.42,110.56,17694.0,84.8406,85.0019,84.7945,84.9021,17694.0
2018-01-23 10:50:00,110.53,110.7,110.48,110.66,8150.0,84.879,85.0096,84.8406,84.9788,8150.0
2018-01-23 10:55:00,110.66,110.93,110.62,110.64,13076.0,84.9788,85.1862,84.9481,84.9635,13076.0
2018-01-23 11:00:00,110.63,110.83,110.58,110.78,18016.0,84.9558,85.1094,84.9174,85.071,18016.0
2018-01-23 11:05:00,110.76,110.93,110.74,110.9,17502.0,85.0556,85.1862,85.0403,85.1631,17502.0
2018-01-23 11:10:00,110.93,111.05,110.88,110.96,10298.0,85.1862,85.2783,85.1478,85.2092,10298.0
2018-01-23 11:15:00,110.91,111.07,110.88,110.96,11676.0,85.1708,85.2937,85.1478,85.2092,11676.0
2018-01-23 11:20:00,110.95,111.25,110.95,111.19,14758.0,85.2015,85.4319,85.2015,85.3858,14758.0
2018-01-23 11:25:00,111.18,111.39,111.07,111.39,13979.0,85.3782,85.5394,85.2937,85.5394,13979.0
2018-01-23 11:30:00,111.38,111.53,111.31,111.4,13127.0,85.5318,85.6469,85.478,85.5471,13127.0
2018-01-23 11:35:00,111.36,111.55,111.33,111.49,15578.0,85.5164,85.6623,85.4934,85.6162,15578.0
2018-01-23 11:40:00,111.52,111.64,111.32,111.33,15976.0,85.6393,85.7314,85.4857,85.4934,15976.0
2018-01-23 11:45:00,111.33,111.45,111.18,111.18,15914.0,85.4934,85.5855,85.3782,85.3782,15914.0
2018-01-23 11:50:00,111.14,111.14,110.95,111.07,9605.0,85.3475,85.3475,85.2015,85.2937,9605.0
2018-01-23 11:55:00,111.1,111.15,110.98,111.14,8504.0,85.3167,85.3551,85.2246,85.3475,8504.0
2018-01-23 12:00:00,111.15,111.42,111.1,111.42,8772.0,85.3551,85.5625,85.3167,85.5625,8772.0
2018-01-23 12:05:00,111.36,111.37,111.13,111.16,26800.0,85.5164,85.5241,85.3398,85.3628,26800.0
2018-01-23 12:10:00,111.1,111.18,110.93,111.09,18870.0,85.3167,85.3782,85.1862,85.3091,18870.0
2018-01-23 12:15:00,111.12,111.14,111.05,111.08,13001.0,85.3321,85.3475,85.2783,85.3014,13001.0
2018-01-23 12:20:00,111.1,111.17,111.07,111.14,10110.0,85.3167,85.3705,85.2937,85.3475,10110.0
2018-01-23 12:25:00,111.17,111.19,111.06,111.07,32648.0,85.3705,85.3858,85.286,85.2937,32648.0
2018-01-23 12:30:00,111.06,111.12,111.01,111.01,6005.0,85.286,85.3321,85.2476,85.2476,6005.0
2018-01-23 12:35:00,111.04,111.04,110.89,110.98,10492.0,85.2707,85.2707,85.1555,85.2246,10492.0
2018-01-23 12:40:00,110.99,111.05,110.96,111.01,10691.0,85.2323,85.2783,85.2092,85.2476,10691.0
2018-01-23 12:45:00,111.01,111.04,110.98,111.0,12287.0,85.2476,85.2707,85.2246,85.2399,12287.0
2018-01-23 12:50:00,110.99,111.07,110.97,111.03,7888.0,85.2323,85.2937,85.2169,85.263,7888.0
2018-01-23 12:55:00,111.04,111.07,111.0,111.06,5521.0,85.2707,85.2937,85.2399,85.286,5521.0
2018-01-23 13:00:00,111.07,111.23,111.06,111.22,11987.0,85.2937,85.4166,85.286,85.4089,11987.0
2018-01-23 13:05:00,111.23,111.27,111.16,111.17,10052.0,85.4166,85.4473,85.3628,85.3705,10052.0
2018-01-23 13:10:00,111.16,111.17,111.05,111.12,8900.0,85.3628,85.3705,85.2783,85.3321,8900.0
2018-01-23 13:15:00,111.13,111.31,111.11,111.21,11155.0,85.3398,85.478,85.3244,85.4012,11155.0
2018-01-23 13:20:00,111.17,111.23,111.07,111.16,6510.0,85.3705,85.4166,85.2937,85.3628,6510.0
2018-01-23 13:25:00,111.16,111.16,111.08,111.09,8056.0,85.3628,85.3628,85.3014,85.3091,8056.0
2018-01-23 13:30:00,111.14,111.19,111.01,111.04,4368.0,85.3475,85.3858,85.2476,85.2707,4368.0
2018-01-23 13:35:00,111.04,111.04,110.95,111.0,8122.0,85.2707,85.2707,85.2015,85.2399,8122.0
2018-01-23 13:40:00,110.98,111.05,110.95,110.97,6520.0,85.2246,85.2783,85.2015,85.2169,6520.0
2018-01-23 13:45:00,110.99,111.24,110.96,111.23,10718.0,85.2323,85.4242,85.2092,85.4166,10718.0
2018-01-23 13:50:00,111.24,111.25,111.15,111.23,6650.0,85.4242,85.4319,85.3551,85.4166,6650.0
2018-01-23 13:55:00,111.19,111.21,111.05,111.06,8724.0,85.3858,85.4012,85.2783,85.286,8724.0
2018-01-23 14:00:00,111.05,111.05,110.79,110.82,5660.0,85.2783,85.2783,85.0787,85.1017,5660.0
2018-01-23 14:05:00,110.8,110.83,110.67,110.8,12437.0,85.0864,85.1094,84.9865,85.0864,12437.0
2018-01-23 14:10:00,110.79,110.91,110.77,110.89,10343.0,85.0787,85.1708,85.0633,85.1555,10343.0
2018-01-23 14:15:00,110.89,110.98,110.86,110.92,11895.0,85.1555,85.2246,85.1324,85.1785,11895.0
2018-01-23 14:20:00,110.92,110.97,110.87,110.94,8861.0,85.1785,85.2169,85.1401,85.1939,8861.0
2018-01-23 14:25:00,110.91,111.16,110.91,111.16,16683.0,85.1708,85.3628,85.1708,85.3628,16683.0
2018-01-23 14:30:00,111.15,111.23,111.08,111.08,10651.0,85.3551,85.4166,85.3014,85.3014,10651.0
2018-01-23 14:35:00,111.12,111.14,111.05,111.14,8381.0,85.3321,85.3475,85.2783,85.3475,8381.0
2018-01-23 14:40:00,111.13,111.31,111.12,111.18,13397.0,85.3398,85.478,85.3321,85.3782,13397.0
2018-01-23 14:45:00,111.18,111.23,111.12,111.23,7618.0,85.3782,85.4166,85.3321,85.4166,7618.0
2018-01-23 14:50:00,111.2,111.27,111.1,111.16,16551.0,85.3935,85.4473,85.3167,85.3628,16551.0
2018-01-23 14:55:00,111.13,111.19,111.04,111.13,9179.0,85.3398,85.3858,85.2707,85.3398,9179.0
2018-01-23 15:00:00,111.13,111.13,110.96,111.01,9636.0,85.3398,85.3398,85.2092,85.2476,9636.0
2018-01-23 15:05:00,111.03,111.04,110.92,110.93,9542.0,85.263,85.2707,85.1785,85.1862,9542.0
2018-01-23 15:10:00,110.95,111.0,110.79,110.81,9438.0,85.2015,85.2399,85.0787,85.094,9438.0
2018-01-23 15:15:00,110.79,110.91,110.79,110.88,15694.0,85.0787,85.1708,85.0787,85.1478,15694.0
2018-01-23 15:20:00,110.86,111.04,110.86,111.0,18614.0,85.1324,85.2707,85.1324,85.2399,18614.0
2018-01-23 15:25:00,110.99,111.05,110.97,110.99,15488.0,85.2323,85.2783,85.2169,85.2323,15488.0
2018-01-23 15:30:00,110.99,111.03,110.97,111.01,15392.0,85.2323,85.263,85.2169,85.2476,15392.0
2018-01-23 15:35:00,110.99,111.03,110.95,111.03,23078.0,85.2323,85.263,85.2015,85.263,23078.0
2018-01-23 15:40:00,111.03,111.05,110.97,111.0,15361.0,85.263,85.2783,85.2169,85.2399,15361.0
2018-01-23 15:45:00,111.02,111.22,111.02,111.12,18603.0,85.2553,85.4089,85.2553,85.3321,18603.0
2018-01-23 15:50:00,111.13,111.13,110.99,111.01,38307.0,85.3398,85.3398,85.2323,85.2476,38307.0
2018-01-23 15:55:00,111.02,111.15,111.02,111.1,73044.0,85.2553,85.3551,85.2553,85.3167,73044.0
2018-01-24 09:30:00,111.11,111.18,110.66,110.72,18639.0,85.3244,85.3782,84.9788,85.0249,18639.0
2018-01-24 09:35:00,110.77,110.93,110.57,110.92,16856.0,85.0633,85.1862,84.9097,85.1785,16856.0
2018-01-24 09:40:00,110.84,110.99,110.66,110.74,7774.0,85.1171,85.2323,84.9788,85.0403,7774.0
2018-01-24 09:45:00,110.79,110.99,110.78,110.89,8224.0,85.0787,85.2323,85.071,85.1555,8224.0
2018-01-24 09:50:00,110.89,111.04,110.8,111.04,5845.0,85.1555,85.2707,85.0864,85.2707,5845.0
2018-01-24 09:55:00,111.01,111.23,110.99,110.99,5907.0,85.2476,85.4166,85.2323,85.2323,5907.0
2018-01-24 10:00:00,110.98,111.2,110.91,111.16,5862.0,85.2246,85.3935,85.1708,85.3628,5862.0
2018-01-24 10:05:00,111.27,111.42,111.25,111.36,5709.0,85.4473,85.5625,85.4319,85.5164,5709.0
2018-01-24 10:10:00,111.32,111.32,111.01,111.01,5590.0,85.4857,85.4857,85.2476,85.2476,5590.0
2018-01-24 10:15:00,111.02,111.02,110.86,110.97,9350.0,85.2553,85.2553,85.1324,85.2169,9350.0
2018-01-24 10:20:00,110.97,110.97,110.8,110.87,4924.0,85.2169,85.2169,85.0864,85.1401,4924.0
2018-01-24 10:25:00,110.83,111.01,110.82,110.99,8680.0,85.1094,85.2476,85.1017,85.2323,8680.0
2018-01-24 10:30:00,111.02,111.2,111.02,111.05,5697.0,85.2553,85.3935,85.2553,85.2783,5697.0
2018-01-24 10:35:00,111.04,111.11,110.86,110.87,8691.0,85.2707,85.3244,85.1324,85.1401,8691.0
2018-01-24 10:40:00,110.91,111.04,110.85,111.0,3828.0,85.1708,85.2707,85.1248,85.2399,3828.0
2018-01-24 10:45:00,110.99,111.08,110.97,110.99,7025.0,85.2323,85.3014,85.2169,85.2323,7025.0
2018-01-24 10:50:00,110.98,111.03,110.84,110.84,14511.0,85.2246,85.263,85.1171,85.1171,14511.0
2018-01-24 10:55:00,110.89,111.07,110.82,111.02,16190.0,85.1555,85.2937,85.1017,85.2553,16190.0
2018-01-24 11:00:00,110.96,111.16,110.94,111.02,12572.0,85.2092,85.3628,85.1939,85.2553,12572.0
2018-01-24 11:05:00,111.01,111.04,110.92,110.95,5374.0,85.2476,85.2707,85.1785,85.2015,5374.0
2018-01-24 11:10:00,110.98,111.04,110.78,110.81,12300.0,85.2246,85.2707,85.071,85.094,12300.0
2018-01-24 11:15:00,110.81,110.81,110.67,110.7,18015.0,85.094,85.094,84.9865,85.0096,18015.0
2018-01-24 11:20:00,110.69,110.75,110.66,110.7,13801.0,85.0019,85.048,84.9788,85.0096,13801.0
2018-01-24 11:25:00,110.68,110.76,110.56,110.58,13770.0,84.9942,85.0556,84.9021,84.9174,13770.0
2018-01-24 11:30:00,110.52,110.55,110.28,110.31,21230.0,84.8713,84.8944,84.687,84.7101,21230.0
2018-01-24 11:35:00,110.32,110.34,110.25,110.33,12283.0,84.7178,84.7331,84.664,84.7254,12283.0
2018-01-24 11:40:00,110.3,110.39,110.26,110.3,5598.0,84.7024,84.7715,84.6717,84.7024,5598.0
2018-01-24 11:45:00,110.29,110.43,110.26,110.35,7503.0,84.6947,84.8022,84.6717,84.7408,7503.0
2018-01-24 11:50:00,110.37,110.56,110.36,110.49,4830.0,84.7561,84.9021,84.7485,84.8483,4830.0
2018-01-24 11:55:00,110.48,110.56,110.42,110.52,4600.0,84.8406,84.9021,84.7945,84.8713,4600.0
2018-01-24 12:00:00,110.57,110.7,110.49,110.58,5600.0,84.9097,85.0096,84.8483,84.9174,5600.0
2018-01-24 12:05:00,110.57,110.73,110.55,110.73,12461.0,84.9097,85.0326,84.8944,85.0326,12461.0
2018-01-24 12:10:00,110.71,110.81,110.69,110.71,6283.0,85.0172,85.094,85.0019,85.0172,6283.0
2018-01-24 12:15:00,110.72,110.8,110.66,110.8,7353.0,85.0249,85.0864,84.9788,85.0864,7353.0
2018-01-24 12:20:00,110.78,110.78,110.67,110.69,5685.0,85.071,85.071,84.9865,85.0019,5685.0
2018-01-24 12:25:00,110.7,110.77,110.55,110.61,8722.0,85.0096,85.0633,84.8944,84.9404,8722.0
2018-01-24 12:30:00,110.6,110.69,110.58,110.63,6200.0,84.9328,85.0019,84.9174,84.9558,6200.0
2018-01-24 12:35:00,110.65,110.74,110.58,110.68,9024.0,84.9712,85.0403,84.9174,84.9942,9024.0
2018-01-24 12:40:00,110.6,110.78,110.58,110.77,9975.0,84.9328,85.071,84.9174,85.0633,9975.0
2018-01-24 12:45:00,110.79,111.08,110.79,111.04,6748.0,85.0787,85.3014,85.0787,85.2707,6748.0
2018-01-24 12:50:00,111.04,111.04,110.91,110.93,4460.0,85.2707,85.2707,85.1708,85.1862,4460.0
2018-01-24 12:55:00,110.9,110.99,110.8,110.85,4252.0,85.1631,85.2323,85.0864,85.1248,4252.0
2018-01-24 13:00:00,110.83,110.93,110.81,110.86,7177.0,85.1094,85.1862,85.094,85.1324,7177.0
2018-01-24 13:05:00,110.92,110.93,110.8,110.9,4357.0,85.1785,85.1862,85.0864,85.1631,4357.0
2018-01-24 13:10:00,110.89,110.93,110.75,110.8,6343.0,85.1555,85.1862,85.048,85.0864,6343.0
2018-01-24 13:15:00,110.79,110.87,110.72,110.81,7571.0,85.0787,85.1401,85.0249,85.094,7571.0
2018-01-24 13:20:00,110.8,110.97,110.76,110.93,4773.0,85.0864,85.2169,85.0556,85.1862,4773.0
2018-01-24 13:25:00,110.98,111.09,110.94,110.98,5488.0,85.2246,85.3091,85.1939,85.2246,5488.0
2018-01-24 13:30:00,110.96,111.18,110.89,111.18,3685.0,85.2092,85.3782,85.1555,85.3782,3685.0
2018-01-24 13:35:00,111.11,111.18,110.9,111.03,5477.0,85.3244,85.3782,85.1631,85.263,5477.0
2018-01-24 13:40:00,111.01,111.01,110.84,110.85,4411.0,85.2476,85.2476,85.1171,85.1248,4411.0
2018-01-24 13:45:00,110.9,110.95,110.83,110.9,5425.0,85.1631,85.2015,85.1094,85.1631,5425.0
2018-01-24 13:50:00,110.87,111.07,110.84,110.95,5041.0,85.1401,85.2937,85.1171,85.2015,5041.0
2018-01-24 13:55:00,111.0,111.0,110.81,110.94,6782.0,85.2399,85.2399,85.094,85.1939,6782.0
2018-01-24 14:00:00,110.9,110.93,110.77,110.89,10061.0,85.1631,85.1862,85.0633,85.1555,10061.0
2018-01-24 14:05:00,110.88,110.97,110.83,110.87,10292.0,85.1478,85.2169,85.1094,85.1401,10292.0
2018-01-24 14:10:00,110.88,110.88,110.75,110.81,3134.0,85.1478,85.1478,85.048,85.094,3134.0
2018-01-24 14:15:00,110.78,110.83,110.69,110.74,18181.0,85.071,85.1094,85.0019,85.0403,18181.0
2018-01-24 14:20:00,110.72,110.81,110.72,110.79,14924.0,85.0249,85.094,85.0249,85.0787,14924.0
2018-01-24 14:25:00,110.8,110.84,110.75,110.84,8758.0,85.0864,85.1171,85.048,85.1171,8758.0
2018-01-24 14:30:00,110.86,110.86,110.75,110.78,6341.0,85.1324,85.1324,85.048,85.071,6341.0
2018-01-24 14:35:00,110.8,110.82,110.73,110.76,7963.0,85.0864,85.1017,85.0326,85.0556,7963.0
2018-01-24 14:40:00,110.71,110.81,110.69,110.81,6197.0,85.0172,85.094,85.0019,85.094,6197.0
2018-01-24 14:45:00,110.81,110.87,110.75,110.83,4875.0,85.094,85.1401,85.048,85.1094,4875.0
2018-01-24 14:50:00,110.82,110.86,110.76,110.81,8027.0,85.1017,85.1324,85.0556,85.094,8027.0
2018-01-24 14:55:00,110.83,110.86,110.76,110.82,5316.0,85.1094,85.1324,85.0556,85.1017,5316.0
2018-01-24 15:00:00,110.8,110.87,110.76,110.78,10220.0,85.0864,85.1401,85.0556,85.071,10220.0
2018-01-24 15:05:00,110.8,110.87,110.77,110.79,7510.0,85.0864,85.1401,85.0633,85.0787,7510.0
2018-01-24 15:10:00,110.79,110.87,110.78,110.87,4706.0,85.0787,85.1401,85.071,85.1401,4706.0
2018-01-24 15:15:00,110.86,110.96,110.85,110.85,6397.0,85.1324,85.2092,85.1248,85.1248,6397.0
2018-01-24 15:20:00,110.86,110.92,110.84,110.92,4733.0,85.1324,85.1785,85.1171,85.1785,4733.0
2018-01-24 15:25:00,110.92,110.92,110.79,110.83,5546.0,85.1785,85.1785,85.0787,85.1094,5546.0
2018-01-24 15:30:00,110.82,110.86,110.77,110.79,17347.0,85.1017,85.1324,85.0633,85.0787,17347.0
2018-01-24 15:35:00,110.82,110.94,110.78,110.78,9685.0,85.1017,85.1939,85.071,85.071,9685.0
2018-01-24 15:40:00,110.78,110.85,110.77,110.85,10016.0,85.071,85.1248,85.0633,85.1248,10016.0
2018-01-24 15:45:00,110.87,111.1,110.85,111.02,19789.0,85.1401,85.3167,85.1248,85.2553,19789.0
2018-01-24 15:50:00,111.0,111.03,110.92,110.92,16183.0,85.2399,85.263,85.1785,85.1785,16183.0
2018-01-24 15:55:00,110.92,110.96,110.84,110.88,39186.0,85.1785,85.2092,85.1171,85.1478,39186.0
2018-01-25 09:30:00,110.74,111.39,110.62,110.93,38577.0,85.0403,85.5394,84.9481,85.1862,38577.0
2018-01-25 09:35:00,110.88,111.35,110.88,111.14,7727.0,85.1478,85.5087,85.1478,85.3475,7727.0
2018-01-25 09:40:00,111.14,111.5,110.98,111.37,7647.0,85.3475,85.6239,85.2246,85.5241,7647.0
2018-01-25 09:45:00,111.42,111.88,111.42,111.65,9410.0,85.5625,85.9157,85.5625,85.7391,9410.0
2018-01-25 09:50:00,111.68,111.69,111.4,111.4,6408.0,85.7621,85.7698,85.5471,85.5471,6408.0
2018-01-25 09:55:00,111.4,111.48,111.03,111.03,8125.0,85.5471,85.6085,85.263,85.263,8125.0
2018-01-25 10:00:00,111.24,111.59,111.2,111.59,3958.0,85.4242,85.693,85.3935,85.693,3958.0
2018-01-25 10:05:00,111.51,111.66,111.49,111.57,4217.0,85.6316,85.7468,85.6162,85.6777,4217.0
2018-01-25 10:10:00,111.56,111.74,111.56,111.7,6352.0,85.67,85.8082,85.67,85.7775,6352.0
2018-01-25 10:15:00,111.7,111.7,111.43,111.53,6737.0,85.7775,85.7775,85.5702,85.6469,6737.0
2018-01-25 10:20:00,111.55,111.57,111.46,111.49,4135.0,85.6623,85.6777,85.5932,85.6162,4135.0
2018-01-25 10:25:00,111.54,111.8,111.46,111.8,18227.0,85.6546,85.8543,85.5932,85.8543,18227.0
2018-01-25 10:30:00,111.86,111.89,111.57,111.6,7177.0,85.9004,85.9234,85.6777,85.7007,7177.0
2018-01-25 10:35:00,111.62,111.65,111.41,111.43,6331.0,85.7161,85.7391,85.5548,85.5702,6331.0
2018-01-25 10:40:00,111.39,111.39,111.0,111.1,8496.0,85.5394,85.5394,85.2399,85.3167,8496.0
2018-01-25 10:45:00,111.13,111.36,111.08,111.36,7085.0,85.3398,85.5164,85.3014,85.5164,7085.0
2018-01-25 10:50:00,111.37,111.43,111.25,111.25,4400.0,85.5241,85.5702,85.4319,85.4319,4400.0
2018-01-25 10:55:00,111.25,111.51,111.25,111.46,6303.0,85.4319,85.6316,85.4319,85.5932,6303.0
2018-01-25 11:00:00,111.45,111.48,111.38,111.38,2300.0,85.5855,85.6085,85.5318,85.5318,2300.0
2018-01-25 11:05:00,111.37,111.4,111.17,111.21,7387.0,85.5241,85.5471,85.3705,85.4012,7387.0
2018-01-25 11:10:00,111.25,111.39,111.19,111.39,7473.0,85.4319,85.5394,85.3858,85.5394,7473.0
2018-01-25 11:15:00,111.41,111.48,111.3,111.3,11995.0,85.5548,85.6085,85.4703,85.4703,11995.0
2018-01-25 11:20:00,111.35,111.39,111.3,111.36,8993.0,85.5087,85.5394,85.4703,85.5164,8993.0
2018-01-25 11:25:00,111.36,111.48,111.35,111.43,7607.0,85.5164,85.6085,85.5087,85.5702,7607.0
2018-01-25 11:30:00,111.45,111.47,111.31,111.34,15822.0,85.5855,85.6009,85.478,85.501,15822.0
2018-01-25 11:35:00,111.3,111.33,111.2,111.3,18860.0,85.4703,85.4934,85.3935,85.4703,18860.0
2018-01-25 11:40:00,111.27,111.27,111.13,111.21,17497.0,85.4473,85.4473,85.3398,85.4012,17497.0
2018-01-25 11:45:00,111.16,111.19,111.09,111.19,4906.0,85.3628,85.3858,85.3091,85.3858,4906.0
2018-01-25 11:50:00,111.19,111.23,111.11,111.18,7200.0,85.3858,85.4166,85.3244,85.3782,7200.0
2018-01-25 11:55:00,111.15,111.28,111.15,111.17,12561.0,85.3551,85.455,85.3551,85.3705,12561.0
2018-01-25 12:00:00,111.22,111.38,111.22,111.31,30365.0,85.4089,85.5318,85.4089,85.478,30365.0
2018-01-25 12:05:00,111.36,111.39,111.25,111.27,8169.0,85.5164,85.5394,85.4319,85.4473,8169.0
2018-01-25 12:10:00,111.3,111.35,111.27,111.33,5625.0,85.4703,85.5087,85.4473,85.4934,5625.0
2018-01-25 12:15:00,111.35,111.4,111.31,111.31,5755.0,85.5087,85.5471,85.478,85.478,5755.0
2018-01-25 12:20:00,111.3,111.31,111.18,111.23,9600.0,85.4703,85.478,85.3782,85.4166,9600.0
2018-01-25 12:25:00,111.25,111.31,111.23,111.31,2275.0,85.4319,85.478,85.4166,85.478,2275.0
2018-01-25 12:30:00,111.3,111.32,111.27,111.29,10662.0,85.4703,85.4857,85.4473,85.4626,10662.0
2018-01-25 12:35:00,111.29,111.37,111.29,111.35,5581.0,85.4626,85.5241,85.4626,85.5087,5581.0
2018-01-25 12:40:00,111.36,111.36,111.26,111.26,6872.0,85.5164,85.5164,85.4396,85.4396,6872.0
2018-01-25 12:45:00,111.26,111.3,111.24,111.25,9239.0,85.4396,85.4703,85.4242,85.4319,9239.0
2018-01-25 12:50:00,111.27,111.28,111.2,111.21,8122.0,85.4473,85.455,85.3935,85.4012,8122.0
2018-01-25 12:55:00,111.2,111.22,111.15,111.22,7203.0,85.3935,85.4089,85.3551,85.4089,7203.0
2018-01-25 13:00:00,111.17,111.17,111.15,111.16,4441.0,85.3705,85.3705,85.3551,85.3628,4441.0
2018-01-25 13:05:00,111.16,111.24,111.15,111.23,10104.0,85.3628,85.4242,85.3551,85.4166,10104.0
2018-01-25 13:10:00,111.23,111.32,111.23,111.28,3685.0,85.4166,85.4857,85.4166,85.455,3685.0
2018-01-25 13:15:00,111.25,111.3,111.21,111.29,3441.0,85.4319,85.4703,85.4012,85.4626,3441.0
2018-01-25 13:20:00,111.27,111.27,111.2,111.2,3593.0,85.4473,85.4473,85.3935,85.3935,3593.0
2018-01-25 13:25:00,111.2,111.24,111.2,111.22,5803.0,85.3935,85.4242,85.3935,85.4089,5803.0
2018-01-25 13:30:00,111.21,111.22,111.2,111.22,8971.0,85.4012,85.4089,85.3935,85.4089,8971.0
2018-01-25 13:35:00,111.21,111.22,111.15,111.2,6456.0,85.4012,85.4089,85.3551,85.3935,6456.0
2018-01-25 13:40:00,111.21,111.22,111.18,111.19,2795.0,85.4012,85.4089,85.3782,85.3858,2795.0
2018-01-25 13:45:00,111.18,111.28,111.18,111.25,4621.0,85.3782,85.455,85.3782,85.4319,4621.0
2018-01-25 13:50:00,111.26,111.32,111.23,111.3,6531.0,85.4396,85.4857,85.4166,85.4703,6531.0
2018-01-25 13:55:00,111.3,111.35,111.29,111.3,5121.0,85.4703,85.5087,85.4626,85.4703,5121.0
2018-01-25 14:00:00,111.34,111.42,111.3,111.34,26479.0,85.501,85.5625,85.4703,85.501,26479.0
2018-01-25 14:05:00,111.33,111.36,111.24,111.24,9015.0,85.4934,85.5164,85.4242,85.4242,9015.0
2018-01-25 14:10:00,111.24,111.26,111.1,111.17,15496.0,85.4242,85.4396,85.3167,85.3705,15496.0
2018-01-25 14:15:00,111.15,111.28,111.11,111.23,11272.0,85.3551,85.455,85.3244,85.4166,11272.0
2018-01-25 14:20:00,111.23,111.32,111.23,111.29,32176.0,85.4166,85.4857,85.4166,85.4626,32176.0
2018-01-25 14:25:00,111.31,111.34,111.17,111.2,9180.0,85.478,85.501,85.3705,85.3935,9180.0
2018-01-25 14:30:00,111.2,111.4,111.2,111.34,7558.0,85.3935,85.5471,85.3935,85.501,7558.0
2018-01-25 14:35:00,111.33,111.34,111.28,111.3,7511.0,85.4934,85.501,85.455,85.4703,7511.0
2018-01-25 14:40:00,111.31,111.33,111.27,111.32,8147.0,85.478,85.4934,85.4473,85.4857,8147.0
2018-01-25 14:45:00,111.29,111.43,111.29,111.43,10978.0,85.4626,85.5702,85.4626,85.5702,10978.0
2018-01-25 14:50:00,111.43,111.43,111.25,111.28,13305.0,85.5702,85.5702,85.4319,85.455,13305.0
2018-01-25 14:55:00,111.28,111.35,111.25,111.35,22160.0,85.455,85.5087,85.4319,85.5087,22160.0
2018-01-25 15:00:00,111.33,111.34,111.25,111.32,6632.0,85.4934,85.501,85.4319,85.4857,6632.0
2018-01-25 15:05:00,111.32,111.37,111.28,111.31,14200.0,85.4857,85.5241,85.455,85.478,14200.0
2018-01-25 15:10:00,111.3,111.33,111.25,111.28,11398.0,85.4703,85.4934,85.4319,85.455,11398.0
2018-01-25 15:15:00,111.3,111.43,111.27,111.37,15891.0,85.4703,85.5702,85.4473,85.5241,15891.0
2018-01-25 15:20:00,111.38,111.48,111.38,111.43,13000.0,85.5318,85.6085,85.5318,85.5702,13000.0
2018-01-25 15:25:00,111.43,111.48,111.41,111.42,4719.0,85.5702,85.6085,85.5548,85.5625,4719.0
2018-01-25 15:30:00,111.43,111.43,111.3,111.3,9287.0,85.5702,85.5702,85.4703,85.4703,9287.0
2018-01-25 15:35:00,111.32,111.33,111.25,111.3,27745.0,85.4857,85.4934,85.4319,85.4703,27745.0
2018-01-25 15:40:00,111.34,111.34,111.25,111.29,14726.0,85.501,85.501,85.4319,85.4626,14726.0
2018-01-25 15:45:00,111.29,111.4,111.27,111.3,16564.0,85.4626,85.5471,85.4473,85.4703,16564.0
2018-01-25 15:50:00,111.31,111.37,111.25,111.27,20757.0,85.478,85.5241,85.4319,85.4473,20757.0
2018-01-25 15:55:00,111.28,111.42,111.27,111.41,59983.0,85.455,85.5625,85.4473,85.5548,59983.0
2018-01-26 09:30:00,111.63,112.05,111.35,111.96,20936.0,85.7237,86.0463,85.5087,85.9772,20936.0
2018-01-26 09:35:00,111.72,111.99,111.49,111.69,6495.0,85.7928,86.0002,85.6162,85.7698,6495.0
2018-01-26 09:40:00,111.9,111.92,111.44,111.75,18709.0,85.9311,85.9464,85.5778,85.8159,18709.0
2018-01-26 09:45:00,111.71,111.73,111.3,111.42,8811.0,85.7852,85.8005,85.4703,85.5625,8811.0
2018-01-26 09:50:00,111.42,111.52,111.04,111.11,36249.0,85.5625,85.6393,85.2707,85.3244,36249.0
2018-01-26 09:55:00,111.11,111.5,111.05,111.34,35024.0,85.3244,85.6239,85.2783,85.501,35024.0
2018-01-26 10:00:00,111.42,111.71,111.39,111.65,10131.0,85.5625,85.7852,85.5394,85.7391,10131.0
2018-01-26 10:05:00,111.53,111.79,111.53,111.64,3464.0,85.6469,85.8466,85.6469,85.7314,3464.0
2018-01-26 10:10:00,111.65,111.65,111.27,111.27,13618.0,85.7391,85.7391,85.4473,85.4473,13618.0
2018-01-26 10:15:00,111.25,111.45,111.2,111.21,10298.0,85.4319,85.5855,85.3935,85.4012,10298.0
2018-01-26 10:20:00,111.24,111.67,111.24,111.67,17435.0,85.4242,85.7545,85.4242,85.7545,17435.0
2018-01-26 10:25:00,111.66,111.66,111.54,111.59,2150.0,85.7468,85.7468,85.6546,85.693,2150.0
2018-01-26 10:30:00,111.59,111.83,111.59,111.74,6631.0,85.693,85.8773,85.693,85.8082,6631.0
2018-01-26 10:35:00,111.7,111.85,111.7,111.82,2163.0,85.7775,85.8927,85.7775,85.8696,2163.0
2018-01-26 10:40:00,111.81,111.82,111.59,111.59,5712.0,85.862,85.8696,85.693,85.693,5712.0
2018-01-26 10:45:00,111.68,111.7,111.56,111.6,5486.0,85.7621,85.7775,85.67,85.7007,5486.0
2018-01-26 10:50:00,111.64,111.74,111.53,111.54,6746.0,85.7314,85.8082,85.6469,85.6546,6746.0
2018-01-26 10:55:00,111.48,111.5,111.35,111.35,3772.0,85.6085,85.6239,85.5087,85.5087,3772.0
2018-01-26 11:00:00,111.4,111.4,111.1,111.25,11326.0,85.5471,85.5471,85.3167,85.4319,11326.0
2018-01-26 11:05:00,111.28,111.32,111.07,111.32,22102.0,85.455,85.4857,85.2937,85.4857,22102.0
2018-01-26 11:10:00,111.3,111.42,111.14,111.14,7491.0,85.4703,85.5625,85.3475,85.3475,7491.0
2018-01-26 11:15:00,111.16,111.26,111.08,111.09,8334.0,85.3628,85.4396,85.3014,85.3091,8334.0
2018-01-26 11:20:00,111.05,111.25,111.05,111.25,6460.0,85.2783,85.4319,85.2783,85.4319,6460.0
2018-01-26 11:25:00,111.21,111.35,111.21,111.3,13501.0,85.4012,85.5087,85.4012,85.4703,13501.0
2018-01-26 11:30:00,111.27,111.33,111.22,111.28,8376.0,85.4473,85.4934,85.4089,85.455,8376.0
2018-01-26 11:35:00,111.25,111.31,111.2,111.25,12417.0,85.4319,85.478,85.3935,85.4319,12417.0
2018-01-26 11:40:00,111.21,111.42,111.2,111.4,13885.0,85.4012,85.5625,85.3935,85.5471,13885.0
2018-01-26 11:45:00,111.38,111.45,111.37,111.42,11540.0,85.5318,85.5855,85.5241,85.5625,11540.0
2018-01-26 11:50:00,111.41,111.61,111.41,111.49,19577.0,85.5548,85.7084,85.5548,85.6162,19577.0
2018-01-26 11:55:00,111.46,111.49,111.41,111.43,5235.0,85.5932,85.6162,85.5548,85.5702,5235.0
2018-01-26 12:00:00,111.43,111.57,111.41,111.52,12366.0,85.5702,85.6777,85.5548,85.6393,12366.0
2018-01-26 12:05:00,111.51,111.52,111.34,111.45,9006.0,85.6316,85.6393,85.501,85.5855,9006.0
2018-01-26 12:10:00,111.49,111.49,111.43,111.47,3653.0,85.6162,85.6162,85.5702,85.6009,3653.0
2018-01-26 12:15:00,111.45,111.51,111.43,111.46,8211.0,85.5855,85.6316,85.5702,85.5932,8211.0
2018-01-26 12:20:00,111.45,111.58,111.44,111.52,4628.0,85.5855,85.6853,85.5778,85.6393,4628.0
2018-01-26 12:25:00,111.45,111.58,111.39,111.57,11972.0,85.5855,85.6853,85.5394,85.6777,11972.0
2018-01-26 12:30:00,111.55,111.56,111.22,111.22,12346.0,85.6623,85.67,85.4089,85.4089,12346.0
2018-01-26 12:35:00,111.2,111.27,111.19,111.27,17468.0,85.3935,85.4473,85.3858,85.4473,17468.0
2018-01-26 12:40:00,111.27,111.27,111.18,111.2,12700.0,85.4473,85.4473,85.3782,85.3935,12700.0
2018-01-26 12:45:00,111.23,111.23,111.07,111.19,21745.0,85.4166,85.4166,85.2937,85.3858,21745.0
2018-01-26 12:50:00,111.23,111.24,111.07,111.11,13032.0,85.4166,85.4242,85.2937,85.3244,13032.0
2018-01-26 12:55:00,111.15,111.15,110.99,111.06,15221.0,85.3551,85.3551,85.2323,85.286,15221.0
2018-01-26 13:00:00,111.07,111.09,110.98,111.0,5048.0,85.2937,85.3091,85.2246,85.2399,5048.0
2018-01-26 13:05:00,110.99,111.1,110.99,111.09,7084.0,85.2323,85.3167,85.2323,85.3091,7084.0
2018-01-26 13:10:00,111.11,111.15,111.05,111.15,5313.0,85.3244,85.3551,85.2783,85.3551,5313.0
2018-01-26 13:15:00,111.15,111.16,111.05,111.1,9781.0,85.3551,85.3628,85.2783,85.3167,9781.0
2018-01-26 13:20:00,111.11,111.25,111.11,111.23,5700.0,85.3244,85.4319,85.3244,85.4166,5700.0
2018-01-26 13:25:00,111.2,111.26,111.18,111.18,5441.0,85.3935,85.4396,85.3782,85.3782,5441.0
2018-01-26 13:30:00,111.19,111.25,111.18,111.19,5900.0,85.3858,85.4319,85.3782,85.3858,5900.0
2018-01-26 13:35:00,111.2,111.25,111.19,111.2,5527.0,85.3935,85.4319,85.3858,85.3935,5527.0
2018-01-26 13:40:00,111.23,111.32,111.23,111.32,4149.0,85.4166,85.4857,85.4166,85.4857,4149.0
2018-01-26 13:45:00,111.31,111.31,111.25,111.26,3800.0,85.478,85.478,85.4319,85.4396,3800.0
2018-01-26 13:50:00,111.28,111.32,111.25,111.31,3214.0,85.455,85.4857,85.4319,85.478,3214.0
2018-01-26 13:55:00,111.33,111.34,111.18,111.19,9196.0,85.4934,85.501,85.3782,85.3858,9196.0
2018-01-26 14:00:00,111.18,111.32,111.18,111.31,8231.0,85.3782,85.4857,85.3782,85.478,8231.0
2018-01-26 14:05:00,111.3,111.36,111.25,111.31,14497.0,85.4703,85.5164,85.4319,85.478,14497.0
2018-01-26 14:10:00,111.32,111.37,111.26,111.37,6993.0,85.4857,85.5241,85.4396,85.5241,6993.0
2018-01-26 14:15:00,111.38,111.5,111.37,111.5,3642.0,85.5318,85.6239,85.5241,85.6239,3642.0
2018-01-26 14:20:00,111.47,111.49,111.37,111.4,5650.0,85.6009,85.6162,85.5241,85.5471,5650.0
2018-01-26 14:25:00,111.43,111.5,111.35,111.49,11253.0,85.5702,85.6239,85.5087,85.6162,11253.0
2018-01-26 14:30:00,111.48,111.58,111.47,111.58,15774.0,85.6085,85.6853,85.6009,85.6853,15774.0
2018-01-26 14:35:00,111.57,111.58,111.43,111.5,12070.0,85.6777,85.6853,85.5702,85.6239,12070.0
2018-01-26 14:40:00,111.49,111.54,111.49,111.5,10801.0,85.6162,85.6546,85.6162,85.6239,10801.0
2018-01-26 14:45:00,111.5,111.62,111.49,111.61,11127.0,85.6239,85.7161,85.6162,85.7084,11127.0
2018-01-26 14:50:00,111.6,111.6,111.48,111.49,12760.0,85.7007,85.7007,85.6085,85.6162,12760.0
2018-01-26 14:55:00,111.49,111.58,111.45,111.57,10937.0,85.6162,85.6853,85.5855,85.6777,10937.0
2018-01-26 15:00:00,111.57,111.65,111.52,111.53,7884.0,85.6777,85.7391,85.6393,85.6469,7884.0
2018-01-26 15:05:00,111.52,111.65,111.48,111.63,25447.0,85.6393,85.7391,85.6085,85.7237,25447.0
2018-01-26 15:10:00,111.63,111.66,111.46,111.46,13499.0,85.7237,85.7468,85.5932,85.5932,13499.0
2018-01-26 15:15:00,111.5,111.53,111.43,111.53,27009.0,85.6239,85.6469,85.5702,85.6469,27009.0
2018-01-26 15:20:00,111.54,111.54,111.43,111.5,13886.0,85.6546,85.6546,85.5702,85.6239,13886.0
2018-01-26 15:25:00,111.49,111.52,111.46,111.51,15400.0,85.6162,85.6393,85.5932,85.6316,15400.0
2018-01-26 15:30:00,111.51,111.55,111.46,111.52,20063.0,85.6316,85.6623,85.5932,85.6393,20063.0
2018-01-26 15:35:00,111.52,111.59,111.5,111.55,14131.0,85.6393,85.693,85.6239,85.6623,14131.0
2018-01-26 15:40:00,111.54,111.61,111.54,111.56,21555.0,85.6546,85.7084,85.6546,85.67,21555.0
2018-01-26 15:45:00,111.57,111.63,111.57,111.59,21079.0,85.6777,85.7237,85.6777,85.693,21079.0
2018-01-26 15:50:00,111.6,111.61,111.49,111.49,24415.0,85.7007,85.7084,85.6162,85.6162,24415.0
2018-01-26 15:55:00,111.5,111.67,111.43,111.64,71615.0,85.6239,85.7545,85.5702,85.7314,71615.0
2018-01-29 09:30:00,112.43,112.43,111.15,111.27,30705.0,86.3381,86.3381,85.3551,85.4473,30705.0
2018-01-29 09:35:00,111.29,111.71,111.02,111.02,5817.0,85.4626,85.7852,85.2553,85.2553,5817.0
2018-01-29 09:40:00,110.98,111.07,110.68,110.89,7412.0,85.2246,85.2937,84.9942,85.1555,7412.0
2018-01-29 09:45:00,110.9,111.0,110.71,110.71,7386.0,85.1631,85.2399,85.0172,85.0172,7386.0
2018-01-29 09:50:00,110.75,110.83,110.53,110.62,5266.0,85.048,85.1094,84.879,84.9481,5266.0
2018-01-29 09:55:00,110.68,111.22,110.68,111.22,22011.0,84.9942,85.4089,84.9942,85.4089,22011.0
2018-01-29 10:00:00,111.17,111.17,110.73,110.73,5568.0,85.3705,85.3705,85.0326,85.0326,5568.0
2018-01-29 10:05:00,110.75,110.86,110.66,110.69,15095.0,85.048,85.1324,84.9788,85.0019,15095.0
2018-01-29 10:10:00,110.69,110.7,110.31,110.37,19690.0,85.0019,85.0096,84.7101,84.7561,19690.0
2018-01-29 10:15:00,110.33,110.37,110.13,110.13,28516.0,84.7254,84.7561,84.5718,84.5718,28516.0
2018-01-29 10:20:00,110.2,110.2,109.81,109.93,7016.0,84.6256,84.6256,84.3261,84.4183,7016.0
2018-01-29 10:25:00,109.94,110.01,109.89,110.01,5177.0,84.4259,84.4797,84.3875,84.4797,5177.0
2018-01-29 10:30:00,110.0,110.01,109.85,109.9,4943.0,84.472,84.4797,84.3568,84.3952,4943.0
2018-01-29 10:35:00,109.87,109.88,109.7,109.82,4022.0,84.3722,84.3799,84.2416,84.3338,4022.0
2018-01-29 10:40:00,109.74,109.91,109.72,109.73,6372.0,84.2724,84.4029,84.257,84.2647,6372.0
2018-01-29 10:45:00,109.73,109.85,109.54,109.54,3166.0,84.2647,84.3568,84.1188,84.1188,3166.0
2018-01-29 10:50:00,109.57,109.7,109.52,109.63,6552.0,84.1418,84.2416,84.1034,84.1879,6552.0
2018-01-29 10:55:00,109.68,109.75,109.43,109.43,10298.0,84.2263,84.28,84.0343,84.0343,10298.0
2018-01-29 11:00:00,109.45,109.52,109.35,109.39,11671.0,84.0497,84.1034,83.9729,84.0036,11671.0
2018-01-29 11:05:00,109.36,109.36,109.24,109.32,3908.0,83.9805,83.9805,83.8884,83.9498,3908.0
2018-01-29 11:10:00,109.25,109.31,109.13,109.22,7820.0,83.8961,83.9421,83.8039,83.873,7820.0
2018-01-29 11:15:00,109.24,109.24,108.99,109.06,9499.0,83.8884,83.8884,83.6964,83.7502,9499.0
2018-01-29 11:20:00,109.04,109.05,108.84,108.84,3658.0,83.7348,83.7425,83.5812,83.5812,3658.0
2018-01-29 11:25:00,108.79,108.85,108.58,108.58,11280.0,83.5428,83.5889,83.3816,83.3816,11280.0
2018-01-29 11:30:00,108.68,108.75,108.6,108.63,11575.0,83.4584,83.5121,83.3969,83.42,11575.0
2018-01-29 11:35:00,108.6,108.64,108.49,108.57,7000.0,83.3969,83.4276,83.3124,83.3739,7000.0
2018-01-29 11:40:00,108.57,108.73,108.45,108.73,11797.0,83.3739,83.4967,83.2817,83.4967,11797.0
2018-01-29 11:45:00,108.78,108.9,108.78,108.84,3082.0,83.5351,83.6273,83.5351,83.5812,3082.0
2018-01-29 11:50:00,108.91,108.92,108.7,108.78,4585.0,83.635,83.6427,83.4737,83.5351,4585.0
2018-01-29 11:55:00,108.79,108.79,108.66,108.74,3767.0,83.5428,83.5428,83.443,83.5044,3767.0
2018-01-29 12:00:00,108.73,108.73,108.55,108.59,7604.0,83.4967,83.4967,83.3585,83.3892,7604.0
2018-01-29 12:05:00,108.63,108.73,108.61,108.67,3748.0,83.42,83.4967,83.4046,83.4507,3748.0
2018-01-29 12:10:00,108.68,108.83,108.66,108.71,6207.0,83.4584,83.5735,83.443,83.4814,6207.0
2018-01-29 12:15:00,108.7,108.73,108.64,108.66,5219.0,83.4737,83.4967,83.4276,83.443,5219.0
2018-01-29 12:20:00,108.64,108.64,108.46,108.52,6075.0,83.4276,83.4276,83.2894,83.3355,6075.0
2018-01-29 12:25:00,108.49,108.53,108.4,108.43,11320.0,83.3124,83.3432,83.2433,83.2664,11320.0
2018-01-29 12:30:00,108.45,108.45,108.28,108.28,9695.0,83.2817,83.2817,83.1512,83.1512,9695.0
2018-01-29 12:35:00,108.3,108.34,108.28,108.3,14431.0,83.1665,83.1973,83.1512,83.1665,14431.0
2018-01-29 12:40:00,108.33,108.34,108.27,108.32,12377.0,83.1896,83.1973,83.1435,83.1819,12377.0
2018-01-29 12:45:00,108.31,108.46,108.31,108.42,21853.0,83.1742,83.2894,83.1742,83.2587,21853.0
2018-01-29 12:50:00,108.42,108.42,108.33,108.33,9210.0,83.2587,83.2587,83.1896,83.1896,9210.0
2018-01-29 12:55:00,108.36,108.44,108.35,108.38,5678.0,83.2126,83.274,83.2049,83.228,5678.0
2018-01-29 13:00:00,108.41,108.42,108.29,108.37,11409.0,83.251,83.2587,83.1589,83.2203,11409.0
2018-01-29 13:05:00,108.39,108.42,108.32,108.33,8168.0,83.2357,83.2587,83.1819,83.1896,8168.0
2018-01-29 13:10:00,108.33,108.39,108.31,108.33,5276.0,83.1896,83.2357,83.1742,83.1896,5276.0
2018-01-29 13:15:00,108.32,108.32,108.21,108.21,6563.0,83.1819,83.1819,83.0974,83.0974,6563.0
2018-01-29 13:20:00,108.19,108.2,108.05,108.07,6092.0,83.0821,83.0897,82.9746,82.9899,6092.0
2018-01-29 13:25:00,108.05,108.07,108.01,108.05,5142.0,82.9746,82.9899,82.9438,82.9746,5142.0
2018-01-29 13:30:00,108.02,108.06,107.91,107.91,17054.0,82.9515,82.9822,82.867,82.867,17054.0
2018-01-29 13:35:00,107.93,107.93,107.74,107.78,13355.0,82.8824,82.8824,82.7365,82.7672,13355.0
2018-01-29 13:40:00,107.79,107.79,107.64,107.72,6952.0,82.7749,82.7749,82.6597,82.7211,6952.0
2018-01-29 13:45:00,107.72,107.78,107.66,107.67,10833.0,82.7211,82.7672,82.6751,82.6827,10833.0
2018-01-29 13:50:00,107.65,107.72,107.61,107.65,20536.0,82.6674,82.7211,82.6367,82.6674,20536.0
2018-01-29 13:55:00,107.65,107.74,107.54,107.69,11665.0,82.6674,82.7365,82.5829,82.6981,11665.0
2018-01-29 14:00:00,107.7,107.91,107.69,107.85,24343.0,82.7058,82.867,82.6981,82.821,24343.0
2018-01-29 14:05:00,107.86,107.97,107.8,107.82,11672.0,82.8286,82.9131,82.7826,82.7979,11672.0
2018-01-29 14:10:00,107.84,107.84,107.6,107.61,11042.0,82.8133,82.8133,82.629,82.6367,11042.0
2018-01-29 14:15:00,107.63,107.73,107.57,107.73,23777.0,82.652,82.7288,82.606,82.7288,23777.0
2018-01-29 14:20:00,107.71,107.88,107.69,107.82,14061.0,82.7135,82.844,82.6981,82.7979,14061.0
2018-01-29 14:25:00,107.8,107.97,107.79,107.97,6161.0,82.7826,82.9131,82.7749,82.9131,6161.0
2018-01-29 14:30:00,107.97,108.02,107.9,107.9,13582.0,82.9131,82.9515,82.8594,82.8594,13582.0
2018-01-29 14:35:00,107.88,107.94,107.81,107.85,11791.0,82.844,82.8901,82.7903,82.821,11791.0
2018-01-29 14:40:00,107.82,107.93,107.8,107.86,9104.0,82.7979,82.8824,82.7826,82.8286,9104.0
2018-01-29 14:45:00,107.84,107.89,107.79,107.84,9361.0,82.8133,82.8517,82.7749,82.8133,9361.0
2018-01-29 14:50:00,107.84,107.85,107.77,107.83,5164.0,82.8133,82.821,82.7595,82.8056,5164.0
2018-01-29 14:55:00,107.84,107.9,107.82,107.9,4469.0,82.8133,82.8594,82.7979,82.8594,4469.0
2018-01-29 15:00:00,107.92,107.99,107.91,107.99,7399.0,82.8747,82.9285,82.867,82.9285,7399.0
2018-01-29 15:05:00,107.97,107.98,107.89,107.92,8987.0,82.9131,82.9208,82.8517,82.8747,8987.0
2018-01-29 15:10:00,107.95,108.03,107.93,107.95,4933.0,82.8978,82.9592,82.8824,82.8978,4933.0
2018-01-29 15:15:00,107.95,108.0,107.89,107.89,16372.0,82.8978,82.9362,82.8517,82.8517,16372.0
2018-01-29 15:20:00,107.87,107.9,107.71,107.71,19891.0,82.8363,82.8594,82.7135,82.7135,19891.0
2018-01-29 15:25:00,107.74,107.75,107.45,107.55,23089.0,82.7365,82.7442,82.5138,82.5906,23089.0
2018-01-29 15:30:00,107.57,107.61,107.47,107.58,19161.0,82.606,82.6367,82.5292,82.6136,19161.0
2018-01-29 15:35:00,107.58,107.73,107.56,107.65,17897.0,82.6136,82.7288,82.5983,82.6674,17897.0
2018-01-29 15:40:00,107.62,107.71,107.55,107.63,22799.0,82.6443,82.7135,82.5906,82.652,22799.0
2018-01-29 15:45:00,107.68,107.69,107.42,107.45,36229.0,82.6904,82.6981,82.4908,82.5138,36229.0
2018-01-29 15:50:00,107.46,107.51,107.41,107.41,64671.0,82.5215,82.5599,82.4831,82.4831,64671.0
2018-01-29 15:55:00,107.42,107.57,107.31,107.33,114728.0,82.4908,82.606,82.4063,82.4216,114728.0
2018-01-30 09:30:00,107.02,107.37,106.86,106.94,26742.0,82.1836,82.4524,82.0607,82.1222,26742.0
2018-01-30 09:35:00,106.88,107.24,106.59,106.81,9315.0,82.0761,82.3525,81.8534,82.0223,9315.0
2018-01-30 09:40:00,106.76,106.98,106.41,106.98,19184.0,81.9839,82.1529,81.7152,82.1529,19184.0
2018-01-30 09:45:00,107.06,107.1,106.71,106.97,15640.0,82.2143,82.245,81.9455,82.1452,15640.0
2018-01-30 09:50:00,107.02,107.22,106.89,106.94,8460.0,82.1836,82.3372,82.0838,82.1222,8460.0
2018-01-30 09:55:00,107.08,107.29,107.01,107.07,12920.0,82.2297,82.3909,82.1759,82.222,12920.0
2018-01-30 10:00:00,107.05,107.05,106.75,106.77,10438.0,82.2066,82.2066,81.9763,81.9916,10438.0
2018-01-30 10:05:00,106.85,106.89,106.65,106.69,14922.0,82.053,82.0838,81.8995,81.9302,14922.0
2018-01-30 10:10:00,106.69,107.1,106.65,106.98,13493.0,81.9302,82.245,81.8995,82.1529,13493.0
2018-01-30 10:15:00,107.05,107.06,106.8,107.04,10369.0,82.2066,82.2143,82.0146,82.1989,10369.0
2018-01-30 10:20:00,107.05,107.33,106.99,107.33,8444.0,82.2066,82.4216,82.1606,82.4216,8444.0
2018-01-30 10:25:00,107.36,107.54,107.35,107.43,16681.0,82.4447,82.5829,82.437,82.4984,16681.0
2018-01-30 10:30:00,107.48,107.49,107.27,107.27,13406.0,82.5368,82.5445,82.3756,82.3756,13406.0
2018-01-30 10:35:00,107.27,107.7,107.23,107.7,12975.0,82.3756,82.7058,82.3449,82.7058,12975.0
2018-01-30 10:40:00,107.67,107.69,107.42,107.44,5794.0,82.6827,82.6981,82.4908,82.5061,5794.0
2018-01-30 10:45:00,107.43,107.48,107.36,107.38,9045.0,82.4984,82.5368,82.4447,82.46,9045.0
2018-01-30 10:50:00,107.35,107.48,107.16,107.28,8656.0,82.437,82.5368,82.2911,82.3833,8656.0
2018-01-30 10:55:00,107.27,107.52,107.16,107.36,5720.0,82.3756,82.5676,82.2911,82.4447,5720.0
2018-01-30 11:00:00,107.42,107.5,107.38,107.44,8910.0,82.4908,82.5522,82.46,82.5061,8910.0
2018-01-30 11:05:00,107.46,107.49,107.05,107.2,7852.0,82.5215,82.5445,82.2066,82.3218,7852.0
2018-01-30 11:10:00,107.24,107.25,106.96,107.09,11116.0,82.3525,82.3602,82.1375,82.2373,11116.0
2018-01-30 11:15:00,107.04,107.04,106.8,106.8,6848.0,82.1989,82.1989,82.0146,82.0146,6848.0
2018-01-30 11:20:00,106.8,106.83,106.64,106.69,10710.0,82.0146,82.0377,81.8918,81.9302,10710.0
2018-01-30 11:25:00,106.68,106.72,106.53,106.53,7317.0,81.9225,81.9532,81.8073,81.8073,7317.0
2018-01-30 11:30:00,106.54,106.75,106.53,106.72,8935.0,81.815,81.9763,81.8073,81.9532,8935.0
2018-01-30 11:35:00,106.76,106.79,106.6,106.64,6147.0,81.9839,82.007,81.8611,81.8918,6147.0
2018-01-30 11:40:00,106.61,106.74,106.54,106.69,11237.0,81.8687,81.9686,81.815,81.9302,11237.0
2018-01-30 11:45:00,106.69,106.82,106.63,106.82,5824.0,81.9302,82.03,81.8841,82.03,5824.0
2018-01-30 11:50:00,106.88,107.07,106.87,107.07,7683.0,82.0761,82.222,82.0684,82.222,7683.0
2018-01-30 11:55:00,107.07,107.08,106.96,106.99,3498.0,82.222,82.2297,82.1375,82.1606,3498.0
2018-01-30 12:00:00,107.04,107.32,107.01,107.32,12229.0,82.1989,82.414,82.1759,82.414,12229.0
2018-01-30 12:05:00,107.3,107.31,107.15,107.22,9057.0,82.3986,82.4063,82.2834,82.3372,9057.0
2018-01-30 12:10:00,107.26,107.32,107.24,107.31,5959.0,82.3679,82.414,82.3525,82.4063,5959.0
2018-01-30 12:15:00,107.29,107.39,107.23,107.35,4040.0,82.3909,82.4677,82.3449,82.437,4040.0
2018-01-30 12:20:00,107.33,107.38,107.3,107.38,2947.0,82.4216,82.46,82.3986,82.46,2947.0
2018-01-30 12:25:00,107.34,107.4,107.29,107.35,4501.0,82.4293,82.4754,82.3909,82.437,4501.0
2018-01-30 12:30:00,107.36,107.47,107.35,107.47,6980.0,82.4447,82.5292,82.437,82.5292,6980.0
2018-01-30 12:35:00,107.42,107.5,107.35,107.37,7404.0,82.4908,82.5522,82.437,82.4524,7404.0
2018-01-30 12:40:00,107.39,107.46,107.3,107.36,5282.0,82.4677,82.5215,82.3986,82.4447,5282.0
2018-01-30 12:45:00,107.41,107.44,107.29,107.31,5041.0,82.4831,82.5061,82.3909,82.4063,5041.0
2018-01-30 12:50:00,107.34,107.35,107.26,107.26,4990.0,82.4293,82.437,82.3679,82.3679,4990.0
2018-01-30 12:55:00,107.29,107.42,107.26,107.29,3185.0,82.3909,82.4908,82.3679,82.3909,3185.0
2018-01-30 13:00:00,107.28,107.28,107.15,107.16,6159.0,82.3833,82.3833,82.2834,82.2911,6159.0
2018-01-30 13:05:00,107.11,107.13,107.02,107.02,9108.0,82.2527,82.2681,82.1836,82.1836,9108.0
2018-01-30 13:10:00,107.07,107.16,107.01,107.11,11368.0,82.222,82.2911,82.1759,82.2527,11368.0
2018-01-30 13:15:00,107.1,107.15,107.03,107.1,7619.0,82.245,82.2834,82.1913,82.245,7619.0
2018-01-30 13:20:00,107.02,107.12,107.0,107.09,9566.0,82.1836,82.2604,82.1682,82.2373,9566.0
2018-01-30 13:25:00,107.11,107.13,107.02,107.03,13419.0,82.2527,82.2681,82.1836,82.1913,13419.0
2018-01-30 13:30:00,107.06,107.09,106.96,107.0,4896.0,82.2143,82.2373,82.1375,82.1682,4896.0
2018-01-30 13:35:00,107.02,107.07,106.94,107.0,7237.0,82.1836,82.222,82.1222,82.1682,7237.0
2018-01-30 13:40:00,107.02,107.05,106.9,106.9,6236.0,82.1836,82.2066,82.0914,82.0914,6236.0
2018-01-30 13:45:00,106.95,107.0,106.88,106.91,4756.0,82.1298,82.1682,82.0761,82.0991,4756.0
2018-01-30 13:50:00,106.9,107.06,106.85,107.06,5191.0,82.0914,82.2143,82.053,82.2143,5191.0
2018-01-30 13:55:00,107.06,107.16,106.99,107.04,5263.0,82.2143,82.2911,82.1606,82.1989,5263.0
2018-01-30 14:00:00,107.06,107.11,107.01,107.11,4028.0,82.2143,82.2527,82.1759,82.2527,4028.0
2018-01-30 14:05:00,107.11,107.21,107.06,107.18,12116.0,82.2527,82.3295,82.2143,82.3065,12116.0
2018-01-30 14:10:00,107.17,107.28,107.16,107.18,7171.0,82.2988,82.3833,82.2911,82.3065,7171.0
2018-01-30 14:15:00,107.18,107.21,107.0,107.09,15921.0,82.3065,82.3295,82.1682,82.2373,15921.0
2018-01-30 14:20:00,107.12,107.23,107.08,107.19,4679.0,82.2604,82.3449,82.2297,82.3141,4679.0
2018-01-30 14:25:00,107.25,107.25,107.11,107.18,10184.0,82.3602,82.3602,82.2527,82.3065,10184.0
2018-01-30 14:30:00,107.19,107.19,106.99,107.0,7912.0,82.3141,82.3141,82.1606,82.1682,7912.0
2018-01-30 14:35:00,107.02,107.03,106.9,106.93,4579.0,82.1836,82.1913,82.0914,82.1145,4579.0
2018-01-30 14:40:00,106.94,106.94,106.79,106.79,12192.0,82.1222,82.1222,82.007,82.007,12192.0
2018-01-30 14:45:00,106.79,106.79,106.62,106.65,8631.0,82.007,82.007,81.8764,81.8995,8631.0
2018-01-30 14:50:00,106.65,106.66,106.56,106.66,14851.0,81.8995,81.9071,81.8303,81.9071,14851.0
2018-01-30 14:55:00,106.67,106.82,106.63,106.67,11043.0,81.9148,82.03,81.8841,81.9148,11043.0
2018-01-30 15:00:00,106.67,106.79,106.59,106.77,33572.0,81.9148,82.007,81.8534,81.9916,33572.0
2018-01-30 15:05:00,106.8,106.83,106.72,106.78,29051.0,82.0146,82.0377,81.9532,81.9993,29051.0
2018-01-30 15:10:00,106.75,106.91,106.74,106.9,14398.0,81.9763,82.0991,81.9686,82.0914,14398.0
2018-01-30 15:15:00,106.89,106.91,106.8,106.83,23919.0,82.0838,82.0991,82.0146,82.0377,23919.0
2018-01-30 15:20:00,106.82,106.85,106.77,106.79,26979.0,82.03,82.053,81.9916,82.007,26979.0
2018-01-30 15:25:00,106.79,106.91,106.6,106.86,31221.0,82.007,82.0991,81.8611,82.0607,31221.0
2018-01-30 15:30:00,106.85,106.92,106.75,106.76,30603.0,82.053,82.1068,81.9763,81.9839,30603.0
2018-01-30 15:35:00,106.77,106.8,106.72,106.77,50410.0,81.9916,82.0146,81.9532,81.9916,50410.0
2018-01-30 15:40:00,106.78,106.82,106.71,106.74,33526.0,81.9993,82.03,81.9455,81.9686,33526.0
2018-01-30 15:45:00,106.74,106.85,106.71,106.81,42095.0,81.9686,82.053,81.9455,82.0223,42095.0
2018-01-30 15:50:00,106.81,106.81,106.71,106.74,53534.0,82.0223,82.0223,81.9455,81.9686,53534.0
2018-01-30 15:55:00,106.75,106.82,106.56,106.58,80332.0,81.9763,82.03,81.8303,81.8457,80332.0
2018-01-31 09:30:00,106.75,107.39,106.75,107.39,19067.0,81.9763,82.4677,81.9763,82.4677,19067.0
2018-01-31 09:35:00,107.3,107.66,107.17,107.52,11309.0,82.3986,82.6751,82.2988,82.5676,11309.0
2018-01-31 09:40:00,107.51,107.78,107.46,107.61,8620.0,82.5599,82.7672,82.5215,82.6367,8620.0
2018-01-31 09:45:00,107.58,107.82,107.51,107.82,19432.0,82.6136,82.7979,82.5599,82.7979,19432.0
2018-01-31 09:50:00,107.8,108.29,107.78,108.27,22678.0,82.7826,83.1589,82.7672,83.1435,22678.0
2018-01-31 09:55:00,108.26,108.48,107.89,107.91,15411.0,83.1358,83.3048,82.8517,82.867,15411.0
2018-01-31 10:00:00,108.07,109.08,108.06,109.02,24857.0,82.9899,83.7655,82.9822,83.7194,24857.0
2018-01-31 10:05:00,109.01,109.2,108.83,108.83,23611.0,83.7118,83.8577,83.5735,83.5735,23611.0
2018-01-31 10:10:00,108.89,109.23,108.56,109.23,17993.0,83.6196,83.8807,83.3662,83.8807,17993.0
2018-01-31 10:15:00,109.2,109.5,108.95,109.43,11122.0,83.8577,84.0881,83.6657,84.0343,11122.0
2018-01-31 10:20:00,109.35,109.62,109.35,109.62,11828.0,83.9729,84.1802,83.9729,84.1802,11828.0
2018-01-31 10:25:00,109.65,110.03,109.6,110.02,15578.0,84.2032,84.4951,84.1648,84.4874,15578.0
2018-01-31 10:30:00,110.0,110.15,109.92,110.15,52846.0,84.472,84.5872,84.4106,84.5872,52846.0
2018-01-31 10:35:00,110.16,110.18,109.9,110.03,21958.0,84.5949,84.6102,84.3952,84.4951,21958.0
2018-01-31 10:40:00,110.03,110.07,109.96,109.98,24818.0,84.4951,84.5258,84.4413,84.4567,24818.0
2018-01-31 10:45:00,109.96,110.02,109.94,110.0,15509.0,84.4413,84.4874,84.4259,84.472,15509.0
2018-01-31 10:50:00,109.98,110.08,109.95,110.03,18873.0,84.4567,84.5334,84.4336,84.4951,18873.0
2018-01-31 10:55:00,109.98,110.14,109.93,110.14,21958.0,84.4567,84.5795,84.4183,84.5795,21958.0
2018-01-31 11:00:00,110.13,110.13,109.98,110.01,7661.0,84.5718,84.5718,84.4567,84.4797,7661.0
2018-01-31 11:05:00,110.04,110.13,110.03,110.06,8497.0,84.5027,84.5718,84.4951,84.5181,8497.0
2018-01-31 11:10:00,110.05,110.21,110.05,110.21,12433.0,84.5104,84.6333,84.5104,84.6333,12433.0
2018-01-31 11:15:00,110.18,110.26,110.1,110.24,7790.0,84.6102,84.6717,84.5488,84.6563,7790.0
2018-01-31 11:20:00,110.24,110.31,110.1,110.28,12049.0,84.6563,84.7101,84.5488,84.687,12049.0
2018-01-31 11:25:00,110.26,110.34,110.19,110.3,13185.0,84.6717,84.7331,84.6179,84.7024,13185.0
2018-01-31 11:30:00,110.28,110.48,110.28,110.48,9922.0,84.687,84.8406,84.687,84.8406,9922.0
2018-01-31 11:35:00,110.45,110.53,110.39,110.5,9797.0,84.8176,84.879,84.7715,84.856,9797.0
2018-01-31 11:40:00,110.48,110.75,110.47,110.63,13367.0,84.8406,85.048,84.8329,84.9558,13367.0
2018-01-31 11:45:00,110.63,110.66,110.45,110.66,9155.0,84.9558,84.9788,84.8176,84.9788,9155.0
2018-01-31 11:50:00,110.61,110.73,110.48,110.67,13753.0,84.9404,85.0326,84.8406,84.9865,13753.0
2018-01-31 11:55:00,110.65,110.8,110.64,110.74,15955.0,84.9712,85.0864,84.9635,85.0403,15955.0
2018-01-31 12:00:00,110.77,110.77,110.54,110.6,26027.0,85.0633,85.0633,84.8867,84.9328,26027.0
2018-01-31 12:05:00,110.55,110.81,110.52,110.81,8722.0,84.8944,85.094,84.8713,85.094,8722.0
2018-01-31 12:10:00,110.8,110.89,110.8,110.88,8773.0,85.0864,85.1555,85.0864,85.1478,8773.0
2018-01-31 12:15:00,110.86,111.0,110.86,111.0,13400.0,85.1324,85.2399,85.1324,85.2399,13400.0
2018-01-31 12:20:00,111.0,111.0,110.84,110.91,13156.0,85.2399,85.2399,85.1171,85.1708,13156.0
2018-01-31 12:25:00,110.92,111.09,110.87,111.05,34131.0,85.1785,85.3091,85.1401,85.2783,34131.0
2018-01-31 12:30:00,111.08,111.24,111.08,111.09,16465.0,85.3014,85.4242,85.3014,85.3091,16465.0
2018-01-31 12:35:00,111.1,111.23,111.09,111.2,16759.0,85.3167,85.4166,85.3091,85.3935,16759.0
2018-01-31 12:40:00,111.19,111.2,110.96,111.06,42850.0,85.3858,85.3935,85.2092,85.286,42850.0
2018-01-31 12:45:00,111.04,111.2,111.0,111.07,30536.0,85.2707,85.3935,85.2399,85.2937,30536.0
2018-01-31 12:50:00,111.04,111.09,110.99,110.99,27403.0,85.2707,85.3091,85.2323,85.2323,27403.0
2018-01-31 12:55:00,110.98,111.19,110.97,111.19,13141.0,85.2246,85.3858,85.2169,85.3858,13141.0
2018-01-31 13:00:00,111.23,111.25,111.12,111.23,11261.0,85.4166,85.4319,85.3321,85.4166,11261.0
2018-01-31 13:05:00,111.3,111.54,111.3,111.39,17876.0,85.4703,85.6546,85.4703,85.5394,17876.0
2018-01-31 13:10:00,111.4,111.62,111.37,111.55,10725.0,85.5471,85.7161,85.5241,85.6623,10725.0
2018-01-31 13:15:00,111.52,111.67,111.48,111.63,7777.0,85.6393,85.7545,85.6085,85.7237,7777.0
2018-01-31 13:20:00,111.62,111.8,111.61,111.79,9224.0,85.7161,85.8543,85.7084,85.8466,9224.0
2018-01-31 13:25:00,111.86,111.87,111.42,111.54,9356.0,85.9004,85.908,85.5625,85.6546,9356.0
2018-01-31 13:30:00,111.52,111.52,111.15,111.26,13400.0,85.6393,85.6393,85.3551,85.4396,13400.0
2018-01-31 13:35:00,111.26,111.4,111.16,111.2,18351.0,85.4396,85.5471,85.3628,85.3935,18351.0
2018-01-31 13:40:00,111.16,111.23,111.0,111.0,8310.0,85.3628,85.4166,85.2399,85.2399,8310.0
2018-01-31 13:45:00,111.03,111.16,110.98,111.02,24002.0,85.263,85.3628,85.2246,85.2553,24002.0
2018-01-31 13:50:00,111.04,111.05,110.95,110.97,59742.0,85.2707,85.2783,85.2015,85.2169,59742.0
2018-01-31 13:55:00,110.95,111.06,110.93,111.04,22534.0,85.2015,85.286,85.1862,85.2707,22534.0
2018-01-31 14:00:00,111.02,111.25,110.92,110.95,21349.0,85.2553,85.4319,85.1785,85.2015,21349.0
2018-01-31 14:05:00,110.99,111.27,110.92,111.27,89975.0,85.2323,85.4473,85.1785,85.4473,89975.0
2018-01-31 14:10:00,111.27,111.3,110.95,111.0,30206.0,85.4473,85.4703,85.2015,85.2399,30206.0
2018-01-31 14:15:00,110.99,111.11,110.95,111.07,15425.0,85.2323,85.3244,85.2015,85.2937,15425.0
2018-01-31 14:20:00,111.09,111.12,110.92,110.98,28984.0,85.3091,85.3321,85.1785,85.2246,28984.0
2018-01-31 14:25:00,110.98,111.12,110.97,110.98,23337.0,85.2246,85.3321,85.2169,85.2246,23337.0
2018-01-31 14:30:00,110.98,111.34,110.97,111.25,19318.0,85.2246,85.501,85.2169,85.4319,19318.0
2018-01-31 14:35:00,111.23,111.26,111.08,111.18,15451.0,85.4166,85.4396,85.3014,85.3782,15451.0
2018-01-31 14:40:00,111.16,111.25,111.12,111.16,12423.0,85.3628,85.4319,85.3321,85.3628,12423.0
2018-01-31 14:45:00,111.12,111.18,110.9,111.0,23603.0,85.3321,85.3782,85.1631,85.2399,23603.0
2018-01-31 14:50:00,110.99,111.11,110.96,111.11,17628.0,85.2323,85.3244,85.2092,85.3244,17628.0
2018-01-31 14:55:00,111.12,111.12,110.98,111.04,16525.0,85.3321,85.3321,85.2246,85.2707,16525.0
2018-01-31 15:00:00,110.99,111.07,110.98,111.0,40166.0,85.2323,85.2937,85.2246,85.2399,40166.0
2018-01-31 15:05:00,110.99,111.02,110.88,110.91,30872.0,85.2323,85.2553,85.1478,85.1708,30872.0
2018-01-31 15:10:00,110.92,111.06,110.92,111.06,15795.0,85.1785,85.286,85.1785,85.286,15795.0
2018-01-31 15:15:00,111.07,111.46,111.0,111.39,25410.0,85.2937,85.5932,85.2399,85.5394,25410.0
2018-01-31 15:20:00,111.37,111.46,111.34,111.46,21461.0,85.5241,85.5932,85.501,85.5932,21461.0
2018-01-31 15:25:00,111.45,111.48,111.38,111.41,20736.0,85.5855,85.6085,85.5318,85.5548,20736.0
2018-01-31 15:30:00,111.41,111.49,111.35,111.45,26726.0,85.5548,85.6162,85.5087,85.5855,26726.0
2018-01-31 15:35:00,111.45,111.64,111.41,111.61,24929.0,85.5855,85.7314,85.5548,85.7084,24929.0
2018-01-31 15:40:00,111.61,111.76,111.56,111.58,31013.0,85.7084,85.8236,85.67,85.6853,31013.0
2018-01-31 15:45:00,111.58,111.92,111.58,111.91,51865.0,85.6853,85.9464,85.6853,85.9388,51865.0
2018-01-31 15:50:00,111.91,112.01,111.87,112.0,69956.0,85.9388,86.0155,85.908,86.0079,69956.0
2018-01-31 15:55:00,112.0,112.07,111.93,111.93,126962.0,86.0079,86.0616,85.9541,85.9541,126962.0
2018-02-01 09:30:00,111.96,112.19,111.48,112.16,24013.0,85.9772,86.1538,85.6085,86.1307,24013.0
2018-02-01 09:35:00,112.05,112.23,111.81,112.21,12178.0,86.0463,86.1845,85.862,86.1691,12178.0
2018-02-01 09:40:00,112.16,112.21,111.36,111.36,22960.0,86.1307,86.1691,85.5164,85.5164,22960.0
2018-02-01 09:45:00,111.42,111.62,111.15,111.15,10424.0,85.5625,85.7161,85.3551,85.3551,10424.0
2018-02-01 09:50:00,111.15,111.32,111.05,111.05,9411.0,85.3551,85.4857,85.2783,85.2783,9411.0
2018-02-01 09:55:00,111.12,111.41,111.11,111.33,4837.0,85.3321,85.5548,85.3244,85.4934,4837.0
2018-02-01 10:00:00,111.28,111.53,111.26,111.5,7589.0,85.455,85.6469,85.4396,85.6239,7589.0
2018-02-01 10:05:00,111.45,111.58,111.21,111.27,6968.0,85.5855,85.6853,85.4012,85.4473,6968.0
2018-02-01 10:10:00,111.31,111.39,111.23,111.38,6672.0,85.478,85.5394,85.4166,85.5318,6672.0
2018-02-01 10:15:00,111.39,111.42,111.16,111.19,10294.0,85.5394,85.5625,85.3628,85.3858,10294.0
2018-02-01 10:20:00,111.18,111.23,110.92,110.93,8431.0,85.3782,85.4166,85.1785,85.1862,8431.0
2018-02-01 10:25:00,110.9,110.94,110.62,110.62,10304.0,85.1631,85.1939,84.9481,84.9481,10304.0
2018-02-01 10:30:00,110.67,110.92,110.51,110.56,15113.0,84.9865,85.1785,84.8637,84.9021,15113.0
2018-02-01 10:35:00,110.55,110.58,110.26,110.26,15470.0,84.8944,84.9174,84.6717,84.6717,15470.0
2018-02-01 10:40:00,110.2,110.31,110.07,110.08,16918.0,84.6256,84.7101,84.5258,84.5334,16918.0
2018-02-01 10:45:00,110.07,110.13,109.76,109.87,24602.0,84.5258,84.5718,84.2877,84.3722,24602.0
2018-02-01 10:50:00,109.85,109.89,109.6,109.74,8709.0,84.3568,84.3875,84.1648,84.2724,8709.0
2018-02-01 10:55:00,109.76,110.09,109.74,109.89,15899.0,84.2877,84.5411,84.2724,84.3875,15899.0
2018-02-01 11:00:00,109.95,110.04,109.91,109.95,11975.0,84.4336,84.5027,84.4029,84.4336,11975.0
2018-02-01 11:05:00,109.95,109.99,109.82,109.82,6790.0,84.4336,84.4643,84.3338,84.3338,6790.0
2018-02-01 11:10:00,109.8,109.81,109.6,109.6,5634.0,84.3184,84.3261,84.1648,84.1648,5634.0
2018-02-01 11:15:00,109.6,109.69,109.5,109.65,36209.0,84.1648,84.234,84.0881,84.2032,36209.0
2018-02-01 11:20:00,109.67,109.84,109.67,109.75,36823.0,84.2186,84.3491,84.2186,84.28,36823.0
2018-02-01 11:25:00,109.72,109.76,109.52,109.6,15611.0,84.257,84.2877,84.1034,84.1648,15611.0
2018-02-01 11:30:00,109.55,109.6,109.36,109.39,8187.0,84.1264,84.1648,83.9805,84.0036,8187.0
2018-02-01 11:35:00,109.42,109.48,109.33,109.48,11120.0,84.0266,84.0727,83.9575,84.0727,11120.0
2018-02-01 11:40:00,109.51,110.0,109.47,109.88,22160.0,84.0957,84.472,84.065,84.3799,22160.0
2018-02-01 11:45:00,109.9,110.17,109.86,110.17,7676.0,84.3952,84.6026,84.3645,84.6026,7676.0
2018-02-01 11:50:00,110.22,110.23,110.11,110.2,12630.0,84.641,84.6486,84.5565,84.6256,12630.0
2018-02-01 11:55:00,110.17,110.22,109.99,109.99,11194.0,84.6026,84.641,84.4643,84.4643,11194.0
2018-02-01 12:00:00,109.97,110.07,109.95,110.01,5218.0,84.449,84.5258,84.4336,84.4797,5218.0
2018-02-01 12:05:00,110.03,110.1,109.96,110.05,7485.0,84.4951,84.5488,84.4413,84.5104,7485.0
2018-02-01 12:10:00,110.07,110.08,110.02,110.04,5383.0,84.5258,84.5334,84.4874,84.5027,5383.0
2018-02-01 12:15:00,110.03,110.03,109.8,109.82,11167.0,84.4951,84.4951,84.3184,84.3338,11167.0
2018-02-01 12:20:00,109.82,109.86,109.74,109.74,5970.0,84.3338,84.3645,84.2724,84.2724,5970.0
2018-02-01 12:25:00,109.73,109.75,109.55,109.7,9558.0,84.2647,84.28,84.1264,84.2416,9558.0
2018-02-01 12:30:00,109.74,109.78,109.67,109.78,5263.0,84.2724,84.3031,84.2186,84.3031,5263.0
2018-02-01 12:35:00,109.76,109.76,109.63,109.68,8101.0,84.2877,84.2877,84.1879,84.2263,8101.0
2018-02-01 12:40:00,109.67,109.67,109.52,109.59,3500.0,84.2186,84.2186,84.1034,84.1572,3500.0
2018-02-01 12:45:00,109.58,109.63,109.54,109.6,6341.0,84.1495,84.1879,84.1188,84.1648,6341.0
2018-02-01 12:50:00,109.62,109.69,109.6,109.67,13754.0,84.1802,84.234,84.1648,84.2186,13754.0
2018-02-01 12:55:00,109.67,109.79,109.64,109.73,11817.0,84.2186,84.3107,84.1956,84.2647,11817.0
2018-02-01 13:00:00,109.73,109.85,109.73,109.84,9197.0,84.2647,84.3568,84.2647,84.3491,9197.0
2018-02-01 13:05:00,109.84,109.97,109.76,109.76,9629.0,84.3491,84.449,84.2877,84.2877,9629.0
2018-02-01 13:10:00,109.75,109.75,109.61,109.73,10382.0,84.28,84.28,84.1725,84.2647,10382.0
2018-02-01 13:15:00,109.74,109.84,109.72,109.81,8868.0,84.2724,84.3491,84.257,84.3261,8868.0
2018-02-01 13:20:00,109.82,109.87,109.8,109.86,11596.0,84.3338,84.3722,84.3184,84.3645,11596.0
2018-02-01 13:25:00,109.88,109.94,109.86,109.87,4820.0,84.3799,84.4259,84.3645,84.3722,4820.0
2018-02-01 13:30:00,109.87,109.94,109.87,109.9,7906.0,84.3722,84.4259,84.3722,84.3952,7906.0
2018-02-01 13:35:00,109.9,109.92,109.83,109.84,11576.0,84.3952,84.4106,84.3415,84.3491,11576.0
2018-02-01 13:40:00,109.86,109.94,109.86,109.88,4205.0,84.3645,84.4259,84.3645,84.3799,4205.0
2018-02-01 13:45:00,109.87,109.95,109.8,109.95,9915.0,84.3722,84.4336,84.3184,84.4336,9915.0
2018-02-01 13:50:00,109.95,109.97,109.78,109.8,24789.0,84.4336,84.449,84.3031,84.3184,24789.0
2018-02-01 13:55:00,109.8,109.93,109.79,109.9,4748.0,84.3184,84.4183,84.3107,84.3952,4748.0
2018-02-01 14:00:00,109.87,109.89,109.79,109.8,10538.0,84.3722,84.3875,84.3107,84.3184,10538.0
2018-02-01 14:05:00,109.81,109.83,109.75,109.75,12661.0,84.3261,84.3415,84.28,84.28,12661.0
2018-02-01 14:10:00,109.75,109.75,109.52,109.55,6789.0,84.28,84.28,84.1034,84.1264,6789.0
2018-02-01 14:15:00,109.5,109.56,109.13,109.13,11888.0,84.0881,84.1341,83.8039,83.8039,11888.0
2018-02-01 14:20:00,109.15,109.17,108.91,109.06,19560.0,83.8193,83.8346,83.635,83.7502,19560.0
2018-02-01 14:25:00,109.04,109.37,109.04,109.32,11861.0,83.7348,83.9882,83.7348,83.9498,11861.0
2018-02-01 14:30:00,109.29,109.3,109.08,109.12,12690.0,83.9268,83.9345,83.7655,83.7962,12690.0
2018-02-01 14:35:00,109.09,109.14,108.92,109.0,14338.0,83.7732,83.8116,83.6427,83.7041,14338.0
2018-02-01 14:40:00,109.02,109.1,108.94,108.97,18503.0,83.7194,83.7809,83.658,83.681,18503.0
2018-02-01 14:45:00,108.98,109.08,108.97,109.06,6690.0,83.6887,83.7655,83.681,83.7502,6690.0
2018-02-01 14:50:00,109.09,109.12,109.02,109.05,10341.0,83.7732,83.7962,83.7194,83.7425,10341.0
2018-02-01 14:55:00,109.06,109.07,108.87,108.88,53589.0,83.7502,83.7578,83.6043,83.6119,53589.0
2018-02-01 15:00:00,108.86,108.91,108.74,108.75,13760.0,83.5966,83.635,83.5044,83.5121,13760.0
2018-02-01 15:05:00,108.75,108.75,108.69,108.73,8980.0,83.5121,83.5121,83.466,83.4967,8980.0
2018-02-01 15:10:00,108.74,108.76,108.58,108.58,15780.0,83.5044,83.5198,83.3816,83.3816,15780.0
2018-02-01 15:15:00,108.57,108.58,108.37,108.39,26239.0,83.3739,83.3816,83.2203,83.2357,26239.0
2018-02-01 15:20:00,108.39,108.39,108.15,108.19,15177.0,83.2357,83.2357,83.0513,83.0821,15177.0
2018-02-01 15:25:00,108.18,108.18,108.03,108.09,24173.0,83.0744,83.0744,82.9592,83.0053,24173.0
2018-02-01 15:30:00,108.08,108.11,107.77,107.78,68153.0,82.9976,83.0206,82.7595,82.7672,68153.0
2018-02-01 15:35:00,107.75,107.79,107.71,107.75,21569.0,82.7442,82.7749,82.7135,82.7442,21569.0
2018-02-01 15:40:00,107.76,107.82,107.6,107.65,36015.0,82.7519,82.7979,82.629,82.6674,36015.0
2018-02-01 15:45:00,107.69,107.7,107.45,107.48,51890.0,82.6981,82.7058,82.5138,82.5368,51890.0
2018-02-01 15:50:00,107.51,107.61,107.51,107.53,137091.0,82.5599,82.6367,82.5599,82.5752,137091.0
2018-02-01 15:55:00,107.53,108.02,107.52,108.0,132595.0,82.5752,82.9515,82.5676,82.9362,132595.0
2018-02-02 09:30:00,106.72,107.24,105.4,105.86,48230.0,81.9532,82.3525,80.9395,81.2928,48230.0
2018-02-02 09:35:00,106.09,106.57,106.09,106.47,11481.0,81.4694,81.838,81.4694,81.7612,11481.0
2018-02-02 09:40:00,106.41,106.88,106.41,106.88,9774.0,81.7152,82.0761,81.7152,82.0761,9774.0
2018-02-02 09:45:00,106.83,107.35,106.68,107.35,14038.0,82.0377,82.437,81.9225,82.437,14038.0
2018-02-02 09:50:00,107.36,107.42,106.8,106.81,11782.0,82.4447,82.4908,82.0146,82.0223,11782.0
2018-02-02 09:55:00,106.93,107.28,106.72,107.2,7983.0,82.1145,82.3833,81.9532,82.3218,7983.0
2018-02-02 10:00:00,107.18,107.56,107.11,107.38,8530.0,82.3065,82.5983,82.2527,82.46,8530.0
2018-02-02 10:05:00,107.35,107.64,107.19,107.38,21047.0,82.437,82.6597,82.3141,82.46,21047.0
2018-02-02 10:10:00,107.4,107.65,107.14,107.48,24872.0,82.4754,82.6674,82.2757,82.5368,24872.0
2018-02-02 10:15:00,107.49,107.49,106.83,106.96,13476.0,82.5445,82.5445,82.0377,82.1375,13476.0
2018-02-02 10:20:00,107.04,107.09,106.71,106.71,13671.0,82.1989,82.2373,81.9455,81.9455,13671.0
2018-02-02 10:25:00,106.75,106.75,106.37,106.44,16719.0,81.9763,81.9763,81.6844,81.7382,16719.0
2018-02-02 10:30:00,106.43,106.57,106.41,106.56,10343.0,81.7305,81.838,81.7152,81.8303,10343.0
2018-02-02 10:35:00,106.56,106.78,106.55,106.73,9283.0,81.8303,81.9993,81.8227,81.9609,9283.0
2018-02-02 10:40:00,106.71,106.88,106.67,106.78,12456.0,81.9455,82.0761,81.9148,81.9993,12456.0
2018-02-02 10:45:00,106.78,106.87,106.7,106.84,10106.0,81.9993,82.0684,81.9379,82.0454,10106.0
2018-02-02 10:50:00,106.84,106.9,106.7,106.7,15615.0,82.0454,82.0914,81.9379,81.9379,15615.0
2018-02-02 10:55:00,106.71,106.76,106.3,106.36,15464.0,81.9455,81.9839,81.6307,81.6768,15464.0
2018-02-02 11:00:00,106.38,106.63,106.32,106.56,9318.0,81.6921,81.8841,81.646,81.8303,9318.0
2018-02-02 11:05:00,106.53,106.6,106.49,106.49,7659.0,81.8073,81.8611,81.7766,81.7766,7659.0
2018-02-02 11:10:00,106.54,106.64,106.49,106.5,10596.0,81.815,81.8918,81.7766,81.7843,10596.0
2018-02-02 11:15:00,106.51,106.52,106.32,106.4,18291.0,81.7919,81.7996,81.646,81.7075,18291.0
2018-02-02 11:20:00,106.4,106.51,106.34,106.37,13005.0,81.7075,81.7919,81.6614,81.6844,13005.0
2018-02-02 11:25:00,106.39,106.61,106.35,106.61,15932.0,81.6998,81.8687,81.6691,81.8687,15932.0
2018-02-02 11:30:00,106.57,106.74,106.53,106.59,33935.0,81.838,81.9686,81.8073,81.8534,33935.0
2018-02-02 11:35:00,106.63,106.66,106.46,106.46,20909.0,81.8841,81.9071,81.7536,81.7536,20909.0
2018-02-02 11:40:00,106.5,106.58,106.46,106.51,13600.0,81.7843,81.8457,81.7536,81.7919,13600.0
2018-02-02 11:45:00,106.47,106.84,106.44,106.84,11434.0,81.7612,82.0454,81.7382,82.0454,11434.0
2018-02-02 11:50:00,106.84,107.04,106.79,107.04,5353.0,82.0454,82.1989,82.007,82.1989,5353.0
2018-02-02 11:55:00,107.06,107.15,106.98,107.11,5935.0,82.2143,82.2834,82.1529,82.2527,5935.0
2018-02-02 12:00:00,107.12,107.54,107.12,107.42,11219.0,82.2604,82.5829,82.2604,82.4908,11219.0
2018-02-02 12:05:00,107.42,107.46,107.3,107.3,7203.0,82.4908,82.5215,82.3986,82.3986,7203.0
2018-02-02 12:10:00,107.36,107.39,107.13,107.31,12426.0,82.4447,82.4677,82.2681,82.4063,12426.0
2018-02-02 12:15:00,107.31,107.61,107.29,107.53,10284.0,82.4063,82.6367,82.3909,82.5752,10284.0
2018-02-02 12:20:00,107.51,107.94,107.51,107.89,24193.0,82.5599,82.8901,82.5599,82.8517,24193.0
2018-02-02 12:25:00,107.87,107.99,107.7,107.86,11371.0,82.8363,82.9285,82.7058,82.8286,11371.0
2018-02-02 12:30:00,107.87,107.88,107.63,107.68,5202.0,82.8363,82.844,82.652,82.6904,5202.0
2018-02-02 12:35:00,107.69,107.74,107.53,107.53,8940.0,82.6981,82.7365,82.5752,82.5752,8940.0
2018-02-02 12:40:00,107.54,107.57,107.35,107.38,10906.0,82.5829,82.606,82.437,82.46,10906.0
2018-02-02 12:45:00,107.43,107.43,107.22,107.25,3159.0,82.4984,82.4984,82.3372,82.3602,3159.0
2018-02-02 12:50:00,107.26,107.34,107.09,107.1,22722.0,82.3679,82.4293,82.2373,82.245,22722.0
2018-02-02 12:55:00,107.1,107.17,107.05,107.11,6504.0,82.245,82.2988,82.2066,82.2527,6504.0
2018-02-02 13:00:00,107.08,107.08,106.9,106.9,5421.0,82.2297,82.2297,82.0914,82.0914,5421.0
2018-02-02 13:05:00,106.89,106.97,106.88,106.96,5824.0,82.0838,82.1452,82.0761,82.1375,5824.0
2018-02-02 13:10:00,106.96,107.13,106.89,107.1,10800.0,82.1375,82.2681,82.0838,82.245,10800.0
2018-02-02 13:15:00,107.06,107.06,106.91,106.91,7927.0,82.2143,82.2143,82.0991,82.0991,7927.0
2018-02-02 13:20:00,106.89,106.92,106.8,106.82,8000.0,82.0838,82.1068,82.0146,82.03,8000.0
2018-02-02 13:25:00,106.84,107.01,106.84,107.01,2383.0,82.0454,82.1759,82.0454,82.1759,2383.0
2018-02-02 13:30:00,107.02,107.11,107.02,107.08,5368.0,82.1836,82.2527,82.1836,82.2297,5368.0
2018-02-02 13:35:00,107.05,107.06,106.73,106.75,17469.0,82.2066,82.2143,81.9609,81.9763,17469.0
2018-02-02 13:40:00,106.72,106.89,106.67,106.89,10830.0,81.9532,82.0838,81.9148,82.0838,10830.0
2018-02-02 13:45:00,106.89,106.92,106.83,106.88,6194.0,82.0838,82.1068,82.0377,82.0761,6194.0
2018-02-02 13:50:00,106.91,106.96,106.87,106.89,5623.0,82.0991,82.1375,82.0684,82.0838,5623.0
2018-02-02 13:55:00,106.87,106.98,106.86,106.94,7630.0,82.0684,82.1529,82.0607,82.1222,7630.0
2018-02-02 14:00:00,106.89,107.07,106.89,107.02,2800.0,82.0838,82.222,82.0838,82.1836,2800.0
2018-02-02 14:05:00,107.06,107.06,106.84,106.84,9427.0,82.2143,82.2143,82.0454,82.0454,9427.0
2018-02-02 14:10:00,106.85,107.02,106.74,106.98,22113.0,82.053,82.1836,81.9686,82.1529,22113.0
2018-02-02 14:15:00,107.02,107.15,106.96,107.02,8908.0,82.1836,82.2834,82.1375,82.1836,8908.0
2018-02-02 14:20:00,107.06,107.13,107.01,107.12,10361.0,82.2143,82.2681,82.1759,82.2604,10361.0
2018-02-02 14:25:00,107.13,107.14,106.99,107.1,7352.0,82.2681,82.2757,82.1606,82.245,7352.0
2018-02-02 14:30:00,107.09,107.21,107.02,107.13,39834.0,82.2373,82.3295,82.1836,82.2681,39834.0
2018-02-02 14:35:00,107.12,107.26,106.96,107.01,23198.0,82.2604,82.3679,82.1375,82.1759,23198.0
2018-02-02 14:40:00,107.03,107.15,106.98,107.15,27433.0,82.1913,82.2834,82.1529,82.2834,27433.0
2018-02-02 14:45:00,107.19,107.19,107.02,107.11,8765.0,82.3141,82.3141,82.1836,82.2527,8765.0
2018-02-02 14:50:00,107.08,107.16,107.04,107.16,6908.0,82.2297,82.2911,82.1989,82.2911,6908.0
2018-02-02 14:55:00,107.1,107.16,107.02,107.1,17205.0,82.245,82.2911,82.1836,82.245,17205.0
2018-02-02 15:00:00,107.07,107.12,107.04,107.12,11132.0,82.222,82.2604,82.1989,82.2604,11132.0
2018-02-02 15:05:00,107.09,107.1,107.02,107.07,56035.0,82.2373,82.245,82.1836,82.222,56035.0
2018-02-02 15:10:00,107.05,107.12,107.02,107.03,36595.0,82.2066,82.2604,82.1836,82.1913,36595.0
2018-02-02 15:15:00,107.04,107.12,107.03,107.04,13773.0,82.1989,82.2604,82.1913,82.1989,13773.0
2018-02-02 15:20:00,107.05,107.11,107.03,107.11,10345.0,82.2066,82.2527,82.1913,82.2527,10345.0
2018-02-02 15:25:00,107.15,107.17,107.11,107.16,15249.0,82.2834,82.2988,82.2527,82.2911,15249.0
2018-02-02 15:30:00,107.16,107.16,107.04,107.1,14001.0,82.2911,82.2911,82.1989,82.245,14001.0
2018-02-02 15:35:00,107.13,107.43,107.11,107.43,12190.0,82.2681,82.4984,82.2527,82.4984,12190.0
2018-02-02 15:40:00,107.4,107.4,107.23,107.23,8380.0,82.4754,82.4754,82.3449,82.3449,8380.0
2018-02-02 15:45:00,107.22,107.35,107.19,107.34,13840.0,82.3372,82.437,82.3141,82.4293,13840.0
2018-02-02 15:50:00,107.34,107.59,107.34,107.57,24779.0,82.4293,82.6213,82.4293,82.606,24779.0
2018-02-02 15:55:00,107.56,108.03,107.55,107.71,110983.0,82.5983,82.9592,82.5906,82.7135,110983.0
2018-02-05 09:30:00,107.25,107.8,107.21,107.43,28391.0,82.3602,82.7826,82.3295,82.4984,28391.0
2018-02-05 09:35:00,107.52,107.99,107.52,107.9,14702.0,82.5676,82.9285,82.5676,82.8594,14702.0
2018-02-05 09:40:00,107.98,108.5,107.7,108.5,15186.0,82.9208,83.3201,82.7058,83.3201,15186.0
2018-02-05 09:45:00,108.31,108.45,108.05,108.2,14405.0,83.1742,83.2817,82.9746,83.0897,14405.0
2018-02-05 09:50:00,108.32,108.82,108.25,108.65,10749.0,83.1819,83.5659,83.1281,83.4353,10749.0
2018-02-05 09:55:00,108.71,108.91,108.0,108.29,20115.0,83.4814,83.635,82.9362,83.1589,20115.0
2018-02-05 10:00:00,108.16,108.32,107.9,108.02,19100.0,83.059,83.1819,82.8594,82.9515,19100.0
2018-02-05 10:05:00,107.98,107.98,107.53,107.58,11388.0,82.9208,82.9208,82.5752,82.6136,11388.0
2018-02-05 10:10:00,107.5,108.22,107.42,108.02,23036.0,82.5522,83.1051,82.4908,82.9515,23036.0
2018-02-05 10:15:00,107.99,108.0,107.64,107.64,9387.0,82.9285,82.9362,82.6597,82.6597,9387.0
2018-02-05 10:20:00,107.6,107.73,107.51,107.65,14661.0,82.629,82.7288,82.5599,82.6674,14661.0
2018-02-05 10:25:00,107.73,107.85,107.66,107.83,8754.0,82.7288,82.821,82.6751,82.8056,8754.0
2018-02-05 10:30:00,107.93,107.93,107.75,107.92,11572.0,82.8824,82.8824,82.7442,82.8747,11572.0
2018-02-05 10:35:00,107.92,108.23,107.82,108.02,9843.0,82.8747,83.1128,82.7979,82.9515,9843.0
2018-02-05 10:40:00,107.95,108.01,107.72,107.87,20267.0,82.8978,82.9438,82.7211,82.8363,20267.0
2018-02-05 10:45:00,107.75,107.8,107.47,107.59,15456.0,82.7442,82.7826,82.5292,82.6213,15456.0
2018-02-05 10:50:00,107.56,107.71,107.42,107.51,17798.0,82.5983,82.7135,82.4908,82.5599,17798.0
2018-02-05 10:55:00,107.45,107.66,107.45,107.62,13516.0,82.5138,82.6751,82.5138,82.6443,13516.0
2018-02-05 11:00:00,107.66,107.72,107.55,107.62,18650.0,82.6751,82.7211,82.5906,82.6443,18650.0
2018-02-05 11:05:00,107.59,107.7,107.53,107.67,12187.0,82.6213,82.7058,82.5752,82.6827,12187.0
2018-02-05 11:10:00,107.67,107.75,107.53,107.58,7500.0,82.6827,82.7442,82.5752,82.6136,7500.0
2018-02-05 11:15:00,107.59,107.7,107.41,107.43,12300.0,82.6213,82.7058,82.4831,82.4984,12300.0
2018-02-05 11:20:00,107.41,107.78,107.39,107.78,14725.0,82.4831,82.7672,82.4677,82.7672,14725.0
2018-02-05 11:25:00,107.8,107.8,107.52,107.68,20149.0,82.7826,82.7826,82.5676,82.6904,20149.0
2018-02-05 11:30:00,107.65,107.78,107.36,107.46,13169.0,82.6674,82.7672,82.4447,82.5215,13169.0
2018-02-05 11:35:00,107.49,107.69,107.49,107.52,12880.0,82.5445,82.6981,82.5445,82.5676,12880.0
2018-02-05 11:40:00,107.56,107.79,107.52,107.62,11369.0,82.5983,82.7749,82.5676,82.6443,11369.0
2018-02-05 11:45:00,107.61,107.67,107.6,107.6,5639.0,82.6367,82.6827,82.629,82.629,5639.0
2018-02-05 11:50:00,107.61,107.66,107.55,107.62,9211.0,82.6367,82.6751,82.5906,82.6443,9211.0
2018-02-05 11:55:00,107.62,107.62,107.46,107.53,7228.0,82.6443,82.6443,82.5215,82.5752,7228.0
2018-02-05 12:00:00,107.47,107.75,107.45,107.64,6252.0,82.5292,82.7442,82.5138,82.6597,6252.0
2018-02-05 12:05:00,107.54,107.71,107.54,107.6,7810.0,82.5829,82.7135,82.5829,82.629,7810.0
2018-02-05 12:10:00,107.6,107.65,107.54,107.61,15850.0,82.629,82.6674,82.5829,82.6367,15850.0
2018-02-05 12:15:00,107.55,107.6,107.42,107.5,10336.0,82.5906,82.629,82.4908,82.5522,10336.0
2018-02-05 12:20:00,107.44,107.56,107.43,107.54,18000.0,82.5061,82.5983,82.4984,82.5829,18000.0
2018-02-05 12:25:00,107.53,107.66,107.45,107.49,6624.0,82.5752,82.6751,82.5138,82.5445,6624.0
2018-02-05 12:30:00,107.46,107.63,107.46,107.52,7759.0,82.5215,82.652,82.5215,82.5676,7759.0
2018-02-05 12:35:00,107.52,107.65,107.43,107.51,13319.0,82.5676,82.6674,82.4984,82.5599,13319.0
2018-02-05 12:40:00,107.52,107.55,107.33,107.33,8080.0,82.5676,82.5906,82.4216,82.4216,8080.0
2018-02-05 12:45:00,107.34,107.47,107.23,107.34,24599.0,82.4293,82.5292,82.3449,82.4293,24599.0
2018-02-05 12:50:00,107.38,107.41,107.25,107.25,8443.0,82.46,82.4831,82.3602,82.3602,8443.0
2018-02-05 12:55:00,107.24,107.32,107.17,107.24,10367.0,82.3525,82.414,82.2988,82.3525,10367.0
2018-02-05 13:00:00,107.24,107.25,106.92,107.01,14297.0,82.3525,82.3602,82.1068,82.1759,14297.0
2018-02-05 13:05:00,106.94,107.12,106.89,106.93,18549.0,82.1222,82.2604,82.0838,82.1145,18549.0
2018-02-05 13:10:00,106.87,107.04,106.87,107.01,8584.0,82.0684,82.1989,82.0684,82.1759,8584.0
2018-02-05 13:15:00,106.97,107.05,106.59,106.59,10118.0,82.1452,82.2066,81.8534,81.8534,10118.0
2018-02-05 13:20:00,106.62,106.9,106.62,106.77,12968.0,81.8764,82.0914,81.8764,81.9916,12968.0
2018-02-05 13:25:00,106.76,106.76,106.56,106.57,10315.0,81.9839,81.9839,81.8303,81.838,10315.0
2018-02-05 13:30:00,106.54,106.61,106.38,106.39,11970.0,81.815,81.8687,81.6921,81.6998,11970.0
2018-02-05 13:35:00,106.41,106.52,106.2,106.26,10807.0,81.7152,81.7996,81.5539,81.6,10807.0
2018-02-05 13:40:00,106.27,106.63,106.27,106.58,15322.0,81.6076,81.8841,81.6076,81.8457,15322.0
2018-02-05 13:45:00,106.53,106.55,106.24,106.24,15777.0,81.8073,81.8227,81.5846,81.5846,15777.0
2018-02-05 13:50:00,106.26,106.53,106.19,106.38,13082.0,81.6,81.8073,81.5462,81.6921,13082.0
2018-02-05 13:55:00,106.43,106.48,106.36,106.48,7800.0,81.7305,81.7689,81.6768,81.7689,7800.0
2018-02-05 14:00:00,106.46,106.52,106.42,106.47,5929.0,81.7536,81.7996,81.7228,81.7612,5929.0
2018-02-05 14:05:00,106.47,106.49,106.29,106.41,22000.0,81.7612,81.7766,81.623,81.7152,22000.0
2018-02-05 14:10:00,106.41,106.59,106.33,106.46,14772.0,81.7152,81.8534,81.6537,81.7536,14772.0
2018-02-05 14:15:00,106.4,106.4,106.11,106.24,33830.0,81.7075,81.7075,81.4848,81.5846,33830.0
2018-02-05 14:20:00,106.18,106.26,106.05,106.16,16717.0,81.5385,81.6,81.4387,81.5232,16717.0
2018-02-05 14:25:00,106.17,106.17,105.96,106.1,9634.0,81.5309,81.5309,81.3696,81.4771,9634.0
2018-02-05 14:30:00,106.11,106.25,105.93,105.98,10961.0,81.4848,81.5923,81.3465,81.3849,10961.0
2018-02-05 14:35:00,105.97,106.1,105.84,105.85,7963.0,81.3773,81.4771,81.2774,81.2851,7963.0
2018-02-05 14:40:00,105.78,105.88,105.61,105.74,19726.0,81.2314,81.3082,81.1008,81.2006,19726.0
2018-02-05 14:45:00,105.77,105.77,105.42,105.42,20793.0,81.2237,81.2237,80.9549,80.9549,20793.0
2018-02-05 14:50:00,105.41,105.68,105.2,105.57,23510.0,80.9472,81.1546,80.786,81.0701,23510.0
2018-02-05 14:55:00,105.56,105.56,105.3,105.41,13196.0,81.0624,81.0624,80.8628,80.9472,13196.0
2018-02-05 15:00:00,105.38,105.44,104.95,104.95,15151.0,80.9242,80.9703,80.594,80.594,15151.0
2018-02-05 15:05:00,105.0,105.2,104.57,104.74,22330.0,80.6324,80.786,80.3022,80.4327,22330.0
2018-02-05 15:10:00,104.74,105.23,104.6,104.97,24794.0,80.4327,80.809,80.3252,80.6093,24794.0
2018-02-05 15:15:00,104.97,105.4,104.82,105.21,36583.0,80.6093,80.9395,80.4942,80.7936,36583.0
2018-02-05 15:20:00,105.15,105.67,104.85,105.64,20203.0,80.7476,81.1469,80.5172,81.1239,20203.0
2018-02-05 15:25:00,105.66,106.04,105.53,106.04,23628.0,81.1392,81.431,81.0394,81.431,23628.0
2018-02-05 15:30:00,105.98,106.1,105.65,106.08,37543.0,81.3849,81.4771,81.1315,81.4617,37543.0
2018-02-05 15:35:00,106.02,106.07,105.8,105.96,25657.0,81.4157,81.4541,81.2467,81.3696,25657.0
2018-02-05 15:40:00,105.88,106.02,105.61,105.64,29731.0,81.3082,81.4157,81.1008,81.1239,29731.0
2018-02-05 15:45:00,105.56,105.59,104.76,104.8,48243.0,81.0624,81.0855,80.4481,80.4788,48243.0
2018-02-05 15:50:00,104.7,105.0,104.39,104.39,47896.0,80.402,80.6324,80.1639,80.1639,47896.0
2018-02-05 15:55:00,104.39,104.81,104.33,104.39,123729.0,80.1639,80.4865,80.1179,80.1639,123729.0
2018-02-06 09:30:00,103.63,103.63,101.1,102.41,75954.0,79.5803,79.5803,77.6375,78.6434,75954.0
2018-02-06 09:35:00,102.38,102.76,101.87,102.47,14431.0,78.6204,78.9122,78.2288,78.6895,14431.0
2018-02-06 09:40:00,102.72,103.07,102.48,102.58,40374.0,78.8815,79.1503,78.6972,78.774,40374.0
2018-02-06 09:45:00,102.57,103.0,102.45,102.78,58585.0,78.7663,79.0965,78.6742,78.9276,58585.0
2018-02-06 09:50:00,102.79,103.26,102.66,103.26,22880.0,78.9353,79.2962,78.8354,79.2962,22880.0
2018-02-06 09:55:00,103.59,103.95,103.3,103.55,33372.0,79.5496,79.8261,79.3269,79.5189,33372.0
2018-02-06 10:00:00,103.55,104.5,103.54,104.5,17571.0,79.5189,80.2484,79.5112,80.2484,17571.0
2018-02-06 10:05:00,104.5,105.08,104.44,104.47,23756.0,80.2484,80.6938,80.2023,80.2254,23756.0
2018-02-06 10:10:00,104.54,104.83,104.2,104.35,19335.0,80.2791,80.5018,80.018,80.1332,19335.0
2018-02-06 10:15:00,104.22,104.31,103.75,103.95,11603.0,80.0334,80.1025,79.6725,79.8261,11603.0
2018-02-06 10:20:00,103.95,104.17,103.61,103.87,12523.0,79.8261,79.995,79.565,79.7646,12523.0
2018-02-06 10:25:00,103.61,104.15,103.61,103.96,19347.0,79.565,79.9796,79.565,79.8337,19347.0
2018-02-06 10:30:00,103.88,104.04,103.55,103.76,10705.0,79.7723,79.8952,79.5189,79.6801,10705.0
2018-02-06 10:35:00,103.58,103.71,103.26,103.59,23733.0,79.5419,79.6418,79.2962,79.5496,23733.0
2018-02-06 10:40:00,103.58,103.58,103.09,103.32,16446.0,79.5419,79.5419,79.1656,79.3423,16446.0
2018-02-06 10:45:00,103.39,103.86,103.39,103.79,14023.0,79.396,79.7569,79.396,79.7032,14023.0
2018-02-06 10:50:00,103.88,104.3,103.47,104.28,13947.0,79.7723,80.0948,79.4574,80.0795,13947.0
2018-02-06 10:55:00,104.08,104.28,103.83,103.83,15860.0,79.9259,80.0795,79.7339,79.7339,15860.0
2018-02-06 11:00:00,103.83,103.96,103.58,103.7,23488.0,79.7339,79.8337,79.5419,79.6341,23488.0
2018-02-06 11:05:00,103.68,103.79,103.53,103.66,21868.0,79.6187,79.7032,79.5035,79.6034,21868.0
2018-02-06 11:10:00,103.61,103.67,103.26,103.4,12307.0,79.565,79.611,79.2962,79.4037,12307.0
2018-02-06 11:15:00,103.4,103.72,103.33,103.67,5152.0,79.4037,79.6494,79.3499,79.611,5152.0
2018-02-06 11:20:00,103.61,103.75,103.3,103.61,13244.0,79.565,79.6725,79.3269,79.565,13244.0
2018-02-06 11:25:00,103.6,103.75,103.43,103.65,18097.0,79.5573,79.6725,79.4267,79.5957,18097.0
2018-02-06 11:30:00,103.58,103.63,103.16,103.28,13910.0,79.5419,79.5803,79.2194,79.3115,13910.0
2018-02-06 11:35:00,103.22,103.59,103.17,103.54,6520.0,79.2655,79.5496,79.2271,79.5112,6520.0
2018-02-06 11:40:00,103.59,103.62,103.4,103.42,8797.0,79.5496,79.5726,79.4037,79.4191,8797.0
2018-02-06 11:45:00,103.42,103.66,103.42,103.62,5089.0,79.4191,79.6034,79.4191,79.5726,5089.0
2018-02-06 11:50:00,103.7,103.73,103.49,103.49,11306.0,79.6341,79.6571,79.4728,79.4728,11306.0
2018-02-06 11:55:00,103.48,103.57,103.43,103.51,13270.0,79.4651,79.5342,79.4267,79.4882,13270.0
2018-02-06 12:00:00,103.55,103.61,103.49,103.5,10494.0,79.5189,79.565,79.4728,79.4805,10494.0
2018-02-06 12:05:00,103.5,103.74,103.47,103.64,14851.0,79.4805,79.6648,79.4574,79.588,14851.0
2018-02-06 12:10:00,103.63,103.63,103.48,103.55,6781.0,79.5803,79.5803,79.4651,79.5189,6781.0
2018-02-06 12:15:00,103.58,103.68,103.45,103.49,15149.0,79.5419,79.6187,79.4421,79.4728,15149.0
2018-02-06 12:20:00,103.52,103.55,103.44,103.52,14876.0,79.4958,79.5189,79.4344,79.4958,14876.0
2018-02-06 12:25:00,103.5,103.68,103.49,103.68,10409.0,79.4805,79.6187,79.4728,79.6187,10409.0
2018-02-06 12:30:00,103.72,103.79,103.66,103.7,8204.0,79.6494,79.7032,79.6034,79.6341,8204.0
2018-02-06 12:35:00,103.78,104.1,103.57,104.1,10821.0,79.6955,79.9412,79.5342,79.9412,10821.0
2018-02-06 12:40:00,104.07,104.21,104.0,104.08,3951.0,79.9182,80.0257,79.8644,79.9259,3951.0
2018-02-06 12:45:00,104.07,104.07,103.76,103.8,10869.0,79.9182,79.9182,79.6801,79.7109,10869.0
2018-02-06 12:50:00,103.76,103.77,103.58,103.67,7363.0,79.6801,79.6878,79.5419,79.611,7363.0
2018-02-06 12:55:00,103.62,103.82,103.62,103.82,5050.0,79.5726,79.7262,79.5726,79.7262,5050.0
2018-02-06 13:00:00,103.8,103.8,103.48,103.55,18756.0,79.7109,79.7109,79.4651,79.5189,18756.0
2018-02-06 13:05:00,103.51,103.64,103.48,103.55,27875.0,79.4882,79.588,79.4651,79.5189,27875.0
2018-02-06 13:10:00,103.52,103.6,103.48,103.54,24427.0,79.4958,79.5573,79.4651,79.5112,24427.0
2018-02-06 13:15:00,103.51,103.63,103.46,103.59,11931.0,79.4882,79.5803,79.4498,79.5496,11931.0
2018-02-06 13:20:00,103.59,103.65,103.47,103.52,25877.0,79.5496,79.5957,79.4574,79.4958,25877.0
2018-02-06 13:25:00,103.57,103.7,103.54,103.57,9989.0,79.5342,79.6341,79.5112,79.5342,9989.0
2018-02-06 13:30:00,103.56,103.66,103.29,103.29,32781.0,79.5266,79.6034,79.3192,79.3192,32781.0
2018-02-06 13:35:00,103.25,103.36,103.13,103.34,6588.0,79.2885,79.373,79.1964,79.3576,6588.0
2018-02-06 13:40:00,103.31,103.43,103.13,103.23,8955.0,79.3346,79.4267,79.1964,79.2731,8955.0
2018-02-06 13:45:00,103.28,103.38,103.19,103.24,6130.0,79.3115,79.3883,79.2424,79.2808,6130.0
2018-02-06 13:50:00,103.25,103.25,103.04,103.11,9757.0,79.2885,79.2885,79.1272,79.181,9757.0
2018-02-06 13:55:00,103.05,103.14,102.95,103.0,7241.0,79.1349,79.204,79.0581,79.0965,7241.0
2018-02-06 14:00:00,103.0,103.06,102.95,102.98,6402.0,79.0965,79.1426,79.0581,79.0812,6402.0
2018-02-06 14:05:00,102.94,102.95,102.74,102.76,10095.0,79.0504,79.0581,78.8969,78.9122,10095.0
2018-02-06 14:10:00,102.78,102.96,102.78,102.93,8094.0,78.9276,79.0658,78.9276,79.0428,8094.0
2018-02-06 14:15:00,102.9,102.92,102.68,102.68,16060.0,79.0197,79.0351,78.8508,78.8508,16060.0
2018-02-06 14:20:00,102.73,102.82,102.65,102.7,11904.0,78.8892,78.9583,78.8277,78.8661,11904.0
2018-02-06 14:25:00,102.64,102.77,102.55,102.7,10598.0,78.8201,78.9199,78.751,78.8661,10598.0
2018-02-06 14:30:00,102.68,102.92,102.67,102.84,9298.0,78.8508,79.0351,78.8431,78.9737,9298.0
2018-02-06 14:35:00,102.85,102.92,102.56,102.56,10731.0,78.9813,79.0351,78.7586,78.7586,10731.0
2018-02-06 14:40:00,102.61,102.65,102.47,102.48,18559.0,78.797,78.8277,78.6895,78.6972,18559.0
2018-02-06 14:45:00,102.5,102.95,102.46,102.95,46070.0,78.7126,79.0581,78.6818,79.0581,46070.0
2018-02-06 14:50:00,102.96,103.18,102.85,103.18,13671.0,79.0658,79.2347,78.9813,79.2347,13671.0
2018-02-06 14:55:00,103.31,104.28,103.31,104.18,13401.0,79.3346,80.0795,79.3346,80.0027,13401.0
2018-02-06 15:00:00,104.1,104.24,103.82,103.88,18190.0,79.9412,80.0488,79.7262,79.7723,18190.0
2018-02-06 15:05:00,103.89,104.5,103.83,104.46,16095.0,79.78,80.2484,79.7339,80.2177,16095.0
2018-02-06 15:10:00,104.45,104.48,104.18,104.18,11878.0,80.21,80.2331,80.0027,80.0027,11878.0
2018-02-06 15:15:00,104.26,104.32,103.49,103.5,15025.0,80.0641,80.1102,79.4728,79.4805,15025.0
2018-02-06 15:20:00,103.51,103.99,103.49,103.87,17674.0,79.4882,79.8568,79.4728,79.7646,17674.0
2018-02-06 15:25:00,103.89,104.36,103.89,104.36,15079.0,79.78,80.1409,79.78,80.1409,15079.0
2018-02-06 15:30:00,104.31,104.68,104.12,104.57,22518.0,80.1025,80.3866,79.9566,80.3022,22518.0
2018-02-06 15:35:00,104.57,104.78,104.41,104.75,18210.0,80.3022,80.4634,80.1793,80.4404,18210.0
2018-02-06 15:40:00,104.77,104.99,104.75,104.79,26981.0,80.4558,80.6247,80.4404,80.4711,26981.0
2018-02-06 15:45:00,104.76,104.77,104.24,104.29,35468.0,80.4481,80.4558,80.0488,80.0871,35468.0
2018-02-06 15:50:00,104.29,104.56,104.2,104.45,31842.0,80.0871,80.2945,80.018,80.21,31842.0
2018-02-06 15:55:00,104.42,104.57,104.2,104.57,129378.0,80.187,80.3022,80.018,80.3022,129378.0
2018-02-07 09:30:00,104.23,104.98,103.91,104.55,16788.0,80.0411,80.617,79.7953,80.2868,16788.0
2018-02-07 09:35:00,104.54,105.32,104.54,105.32,5281.0,80.2791,80.8781,80.2791,80.8781,5281.0
2018-02-07 09:40:00,105.28,105.98,105.12,105.76,11151.0,80.8474,81.3849,80.7245,81.216,11151.0
2018-02-07 09:45:00,105.81,105.84,105.35,105.43,13414.0,81.2544,81.2774,80.9012,80.9626,13414.0
2018-02-07 09:50:00,105.45,106.09,105.29,106.09,33628.0,80.9779,81.4694,80.8551,81.4694,33628.0
2018-02-07 09:55:00,106.0,106.0,105.42,105.6,7208.0,81.4003,81.4003,80.9549,81.0931,7208.0
2018-02-07 10:00:00,105.68,105.79,105.44,105.53,9795.0,81.1546,81.239,80.9703,81.0394,9795.0
2018-02-07 10:05:00,105.58,106.41,105.58,106.34,12723.0,81.0778,81.7152,81.0778,81.6614,12723.0
2018-02-07 10:10:00,106.28,106.46,106.26,106.3,10144.0,81.6153,81.7536,81.6,81.6307,10144.0
2018-02-07 10:15:00,106.36,106.63,106.28,106.63,10704.0,81.6768,81.8841,81.6153,81.8841,10704.0
2018-02-07 10:20:00,106.59,106.7,106.07,106.07,7791.0,81.8534,81.9379,81.4541,81.4541,7791.0
2018-02-07 10:25:00,106.04,106.09,105.8,105.87,5084.0,81.431,81.4694,81.2467,81.3005,5084.0
2018-02-07 10:30:00,105.83,105.84,105.46,105.56,21940.0,81.2698,81.2774,80.9856,81.0624,21940.0
2018-02-07 10:35:00,105.65,105.9,105.55,105.9,6590.0,81.1315,81.3235,81.0547,81.3235,6590.0
2018-02-07 10:40:00,105.81,105.9,105.67,105.7,5300.0,81.2544,81.3235,81.1469,81.1699,5300.0
2018-02-07 10:45:00,105.65,105.94,105.64,105.9,6747.0,81.1315,81.3542,81.1239,81.3235,6747.0
2018-02-07 10:50:00,105.98,106.14,105.88,106.14,5650.0,81.3849,81.5078,81.3082,81.5078,5650.0
2018-02-07 10:55:00,106.21,106.28,106.06,106.27,3126.0,81.5616,81.6153,81.4464,81.6076,3126.0
2018-02-07 11:00:00,106.31,106.54,106.28,106.51,2709.0,81.6384,81.815,81.6153,81.7919,2709.0
2018-02-07 11:05:00,106.43,106.53,106.34,106.34,3391.0,81.7305,81.8073,81.6614,81.6614,3391.0
2018-02-07 11:10:00,106.48,106.48,106.28,106.35,8751.0,81.7689,81.7689,81.6153,81.6691,8751.0
2018-02-07 11:15:00,106.35,106.35,106.07,106.07,2732.0,81.6691,81.6691,81.4541,81.4541,2732.0
2018-02-07 11:20:00,105.94,106.01,105.79,105.97,6280.0,81.3542,81.408,81.239,81.3773,6280.0
2018-02-07 11:25:00,105.96,106.12,105.89,105.94,6689.0,81.3696,81.4925,81.3158,81.3542,6689.0
2018-02-07 11:30:00,105.96,106.05,105.87,105.96,9809.0,81.3696,81.4387,81.3005,81.3696,9809.0
2018-02-07 11:35:00,106.0,106.14,105.96,106.14,3785.0,81.4003,81.5078,81.3696,81.5078,3785.0
2018-02-07 11:40:00,106.18,106.22,106.1,106.22,2200.0,81.5385,81.5692,81.4771,81.5692,2200.0
2018-02-07 11:45:00,106.17,106.28,105.94,106.04,5757.0,81.5309,81.6153,81.3542,81.431,5757.0
2018-02-07 11:50:00,105.95,106.14,105.9,106.0,5501.0,81.3619,81.5078,81.3235,81.4003,5501.0
2018-02-07 11:55:00,105.87,106.1,105.87,106.1,5100.0,81.3005,81.4771,81.3005,81.4771,5100.0
2018-02-07 12:00:00,106.0,106.27,106.0,106.24,4498.0,81.4003,81.6076,81.4003,81.5846,4498.0
2018-02-07 12:05:00,106.31,106.34,106.15,106.15,4399.0,81.6384,81.6614,81.5155,81.5155,4399.0
2018-02-07 12:10:00,106.15,106.26,106.01,106.02,21741.0,81.5155,81.6,81.408,81.4157,21741.0
2018-02-07 12:15:00,106.12,106.12,105.82,105.99,7888.0,81.4925,81.4925,81.2621,81.3926,7888.0
2018-02-07 12:20:00,105.92,106.02,105.9,105.95,14699.0,81.3389,81.4157,81.3235,81.3619,14699.0
2018-02-07 12:25:00,105.96,106.11,105.94,106.03,25414.0,81.3696,81.4848,81.3542,81.4233,25414.0
2018-02-07 12:30:00,106.07,106.11,105.99,106.03,6073.0,81.4541,81.4848,81.3926,81.4233,6073.0
2018-02-07 12:35:00,106.05,106.07,105.97,106.01,23178.0,81.4387,81.4541,81.3773,81.408,23178.0
2018-02-07 12:40:00,106.02,106.06,105.91,106.03,10487.0,81.4157,81.4464,81.3312,81.4233,10487.0
2018-02-07 12:45:00,106.07,106.16,105.88,105.9,3148.0,81.4541,81.5232,81.3082,81.3235,3148.0
2018-02-07 12:50:00,105.94,106.09,105.94,106.02,3523.0,81.3542,81.4694,81.3542,81.4157,3523.0
2018-02-07 12:55:00,106.0,106.11,106.0,106.01,3000.0,81.4003,81.4848,81.4003,81.408,3000.0
2018-02-07 13:00:00,106.06,106.15,105.88,105.94,3339.0,81.4464,81.5155,81.3082,81.3542,3339.0
2018-02-07 13:05:00,105.92,105.92,105.64,105.77,8678.0,81.3389,81.3389,81.1239,81.2237,8678.0
2018-02-07 13:10:00,105.77,105.84,105.47,105.58,7953.0,81.2237,81.2774,80.9933,81.0778,7953.0
2018-02-07 13:15:00,105.48,105.84,105.41,105.7,9043.0,81.001,81.2774,80.9472,81.1699,9043.0
2018-02-07 13:20:00,105.78,105.78,105.22,105.32,11062.0,81.2314,81.2314,80.8013,80.8781,11062.0
2018-02-07 13:25:00,105.32,105.42,105.13,105.35,9432.0,80.8781,80.9549,80.7322,80.9012,9432.0
2018-02-07 13:30:00,105.41,105.44,105.27,105.33,31853.0,80.9472,80.9703,80.8397,80.8858,31853.0
2018-02-07 13:35:00,105.34,105.6,105.31,105.51,27530.0,80.8935,81.0931,80.8704,81.024,27530.0
2018-02-07 13:40:00,105.46,105.59,105.44,105.55,5009.0,80.9856,81.0855,80.9703,81.0547,5009.0
2018-02-07 13:45:00,105.51,105.59,105.21,105.21,11129.0,81.024,81.0855,80.7936,80.7936,11129.0
2018-02-07 13:50:00,105.16,105.2,104.88,104.96,8845.0,80.7552,80.786,80.5402,80.6017,8845.0
2018-02-07 13:55:00,104.93,104.97,104.89,104.91,2000.0,80.5786,80.6093,80.5479,80.5633,2000.0
2018-02-07 14:00:00,104.9,104.95,104.48,104.58,9315.0,80.5556,80.594,80.2331,80.3098,9315.0
2018-02-07 14:05:00,104.58,104.66,104.45,104.45,3277.0,80.3098,80.3713,80.21,80.21,3277.0
2018-02-07 14:10:00,104.5,104.86,104.45,104.76,6276.0,80.2484,80.5249,80.21,80.4481,6276.0
2018-02-07 14:15:00,104.8,104.84,104.77,104.84,2345.0,80.4788,80.5095,80.4558,80.5095,2345.0
2018-02-07 14:20:00,104.79,104.9,104.77,104.85,3145.0,80.4711,80.5556,80.4558,80.5172,3145.0
2018-02-07 14:25:00,104.82,104.85,104.72,104.84,13543.0,80.4942,80.5172,80.4174,80.5095,13543.0
2018-02-07 14:30:00,104.77,104.85,104.77,104.83,4543.0,80.4558,80.5172,80.4558,80.5018,4543.0
2018-02-07 14:35:00,104.78,104.8,104.64,104.64,3069.0,80.4634,80.4788,80.3559,80.3559,3069.0
2018-02-07 14:40:00,104.6,104.66,104.58,104.61,2749.0,80.3252,80.3713,80.3098,80.3329,2749.0
2018-02-07 14:45:00,104.61,104.61,104.4,104.46,17220.0,80.3329,80.3329,80.1716,80.2177,17220.0
2018-02-07 14:50:00,104.49,104.53,104.34,104.53,8883.0,80.2407,80.2715,80.1255,80.2715,8883.0
2018-02-07 14:55:00,104.5,104.69,104.5,104.63,5804.0,80.2484,80.3943,80.2484,80.3482,5804.0
2018-02-07 15:00:00,104.63,104.9,104.59,104.81,9239.0,80.3482,80.5556,80.3175,80.4865,9239.0
2018-02-07 15:05:00,104.81,104.92,104.69,104.69,7241.0,80.4865,80.5709,80.3943,80.3943,7241.0
2018-02-07 15:10:00,104.64,104.75,104.57,104.71,4474.0,80.3559,80.4404,80.3022,80.4097,4474.0
2018-02-07 15:15:00,104.75,104.8,104.7,104.74,6169.0,80.4404,80.4788,80.402,80.4327,6169.0
2018-02-07 15:20:00,104.7,104.8,104.67,104.67,4298.0,80.402,80.4788,80.379,80.379,4298.0
2018-02-07 15:25:00,104.7,104.85,104.68,104.8,10303.0,80.402,80.5172,80.3866,80.4788,10303.0
2018-02-07 15:30:00,104.77,104.77,104.59,104.69,8847.0,80.4558,80.4558,80.3175,80.3943,8847.0
2018-02-07 15:35:00,104.7,104.89,104.7,104.72,39364.0,80.402,80.5479,80.402,80.4174,39364.0
2018-02-07 15:40:00,104.73,104.93,104.71,104.71,38147.0,80.425,80.5786,80.4097,80.4097,38147.0
2018-02-07 15:45:00,104.73,104.73,104.38,104.57,49985.0,80.425,80.425,80.1563,80.3022,49985.0
2018-02-07 15:50:00,104.52,104.65,104.25,104.35,39198.0,80.2638,80.3636,80.0564,80.1332,39198.0
2018-02-07 15:55:00,104.36,104.44,104.09,104.18,101023.0,80.1409,80.2023,79.9336,80.0027,101023.0
2018-02-08 09:30:00,104.17,104.49,103.34,103.49,26006.0,79.995,80.2407,79.3576,79.4728,26006.0
2018-02-08 09:35:00,103.29,104.03,103.29,103.83,15104.0,79.3192,79.8875,79.3192,79.7339,15104.0
2018-02-08 09:40:00,103.83,103.83,103.13,103.13,22735.0,79.7339,79.7339,79.1964,79.1964,22735.0
2018-02-08 09:45:00,103.2,103.2,102.4,102.56,21277.0,79.2501,79.2501,78.6358,78.7586,21277.0
2018-02-08 09:50:00,102.57,102.8,102.49,102.7,17060.0,78.7663,78.9429,78.7049,78.8661,17060.0
2018-02-08 09:55:00,102.84,102.84,102.5,102.55,14295.0,78.9737,78.9737,78.7126,78.751,14295.0
2018-02-08 10:00:00,102.54,102.61,102.08,102.08,32017.0,78.7433,78.797,78.39,78.39,32017.0
2018-02-08 10:05:00,102.14,102.47,102.08,102.35,40332.0,78.4361,78.6895,78.39,78.5974,40332.0
2018-02-08 10:10:00,102.33,102.36,101.66,101.89,22204.0,78.582,78.605,78.0675,78.2441,22204.0
2018-02-08 10:15:00,101.88,102.4,101.87,102.15,13489.0,78.2364,78.6358,78.2288,78.4438,13489.0
2018-02-08 10:20:00,102.07,102.33,101.89,102.28,11608.0,78.3823,78.582,78.2441,78.5436,11608.0
2018-02-08 10:25:00,102.33,102.33,101.97,102.1,12269.0,78.582,78.582,78.3056,78.4054,12269.0
2018-02-08 10:30:00,102.04,102.5,102.0,102.5,24005.0,78.3593,78.7126,78.3286,78.7126,24005.0
2018-02-08 10:35:00,102.5,102.5,102.02,102.2,24097.0,78.7126,78.7126,78.344,78.4822,24097.0
2018-02-08 10:40:00,102.19,102.35,102.02,102.05,21123.0,78.4745,78.5974,78.344,78.367,21123.0
2018-02-08 10:45:00,102.09,102.19,101.92,102.07,13962.0,78.3977,78.4745,78.2672,78.3823,13962.0
2018-02-08 10:50:00,102.05,102.05,100.75,101.83,47268.0,78.367,78.367,77.3687,78.198,47268.0
2018-02-08 10:55:00,101.83,102.04,101.7,102.04,34854.0,78.198,78.3593,78.0982,78.3593,34854.0
2018-02-08 11:00:00,102.04,102.49,101.98,102.31,28874.0,78.3593,78.7049,78.3132,78.5667,28874.0
2018-02-08 11:05:00,102.39,102.99,102.32,102.92,74675.0,78.6281,79.0888,78.5743,79.0351,74675.0
2018-02-08 11:10:00,102.88,103.98,102.87,103.33,24246.0,79.0044,79.8491,78.9967,79.3499,24246.0
2018-02-08 11:15:00,103.33,103.75,103.26,103.6,10340.0,79.3499,79.6725,79.2962,79.5573,10340.0
2018-02-08 11:20:00,103.62,103.8,103.37,103.71,12492.0,79.5726,79.7109,79.3807,79.6418,12492.0
2018-02-08 11:25:00,103.76,103.99,103.5,103.89,11416.0,79.6801,79.8568,79.4805,79.78,11416.0
2018-02-08 11:30:00,103.88,104.06,103.53,103.99,9881.0,79.7723,79.9105,79.5035,79.8568,9881.0
2018-02-08 11:35:00,104.01,104.07,103.76,103.97,6213.0,79.8721,79.9182,79.6801,79.8414,6213.0
2018-02-08 11:40:00,103.97,103.97,103.55,103.64,7304.0,79.8414,79.8414,79.5189,79.588,7304.0
2018-02-08 11:45:00,103.54,103.6,103.27,103.27,6829.0,79.5112,79.5573,79.3039,79.3039,6829.0
2018-02-08 11:50:00,103.37,103.44,102.93,103.01,30150.0,79.3807,79.4344,79.0428,79.1042,30150.0
2018-02-08 11:55:00,102.98,102.99,102.86,102.87,6846.0,79.0812,79.0888,78.989,78.9967,6846.0
2018-02-08 12:00:00,102.84,103.16,102.84,103.16,10199.0,78.9737,79.2194,78.9737,79.2194,10199.0
2018-02-08 12:05:00,103.15,103.18,102.87,102.96,6259.0,79.2117,79.2347,78.9967,79.0658,6259.0
2018-02-08 12:10:00,102.96,103.24,102.89,103.24,12081.0,79.0658,79.2808,79.0121,79.2808,12081.0
2018-02-08 12:15:00,103.22,103.26,103.11,103.2,10315.0,79.2655,79.2962,79.181,79.2501,10315.0
2018-02-08 12:20:00,103.15,103.15,102.89,102.95,7120.0,79.2117,79.2117,79.0121,79.0581,7120.0
2018-02-08 12:25:00,102.92,102.92,102.38,102.57,6608.0,79.0351,79.0351,78.6204,78.7663,6608.0
2018-02-08 12:30:00,102.57,102.59,102.36,102.57,6072.0,78.7663,78.7817,78.605,78.7663,6072.0
2018-02-08 12:35:00,102.48,102.57,102.27,102.3,23987.0,78.6972,78.7663,78.5359,78.559,23987.0
2018-02-08 12:40:00,102.34,102.77,102.32,102.62,13403.0,78.5897,78.9199,78.5743,78.8047,13403.0
2018-02-08 12:45:00,102.67,102.67,102.15,102.35,8244.0,78.8431,78.8431,78.4438,78.5974,8244.0
2018-02-08 12:50:00,102.28,102.37,101.96,102.07,8718.0,78.5436,78.6127,78.2979,78.3823,8718.0
2018-02-08 12:55:00,102.01,102.64,101.92,102.58,13010.0,78.3363,78.8201,78.2672,78.774,13010.0
2018-02-08 13:00:00,102.57,102.62,102.16,102.22,8930.0,78.7663,78.8047,78.4515,78.4975,8930.0
2018-02-08 13:05:00,102.24,102.32,101.89,102.23,31160.0,78.5129,78.5743,78.2441,78.5052,31160.0
2018-02-08 13:10:00,102.16,102.37,102.07,102.2,11385.0,78.4515,78.6127,78.3823,78.4822,11385.0
2018-02-08 13:15:00,102.24,102.48,102.19,102.26,12697.0,78.5129,78.6972,78.4745,78.5283,12697.0
2018-02-08 13:20:00,102.27,102.4,102.14,102.15,6520.0,78.5359,78.6358,78.4361,78.4438,6520.0
2018-02-08 13:25:00,102.13,102.16,101.71,101.78,12517.0,78.4284,78.4515,78.1059,78.1597,12517.0
2018-02-08 13:30:00,101.68,101.8,101.5,101.74,17426.0,78.0829,78.175,77.9446,78.1289,17426.0
2018-02-08 13:35:00,101.75,101.9,101.66,101.78,14153.0,78.1366,78.2518,78.0675,78.1597,14153.0
2018-02-08 13:40:00,101.83,101.85,101.5,101.63,11846.0,78.198,78.2134,77.9446,78.0445,11846.0
2018-02-08 13:45:00,101.6,101.7,101.3,101.5,12199.0,78.0214,78.0982,77.791,77.9446,12199.0
2018-02-08 13:50:00,101.49,101.53,101.34,101.37,15134.0,77.937,77.9677,77.8218,77.8448,15134.0
2018-02-08 13:55:00,101.41,101.42,100.83,101.29,24339.0,77.8755,77.8832,77.4301,77.7834,24339.0
2018-02-08 14:00:00,101.26,101.28,101.08,101.08,7268.0,77.7603,77.7757,77.6221,77.6221,7268.0
2018-02-08 14:05:00,101.11,101.21,101.08,101.14,12518.0,77.6451,77.7219,77.6221,77.6682,12518.0
2018-02-08 14:10:00,101.16,101.21,100.91,100.91,20836.0,77.6835,77.7219,77.4916,77.4916,20836.0
2018-02-08 14:15:00,100.93,101.08,100.86,100.96,20659.0,77.5069,77.6221,77.4532,77.53,20659.0
2018-02-08 14:20:00,100.94,100.99,100.85,100.88,9681.0,77.5146,77.553,77.4455,77.4685,9681.0
2018-02-08 14:25:00,100.85,100.93,100.78,100.87,15660.0,77.4455,77.5069,77.3917,77.4608,15660.0
2018-02-08 14:30:00,100.82,100.9,100.68,100.82,18263.0,77.4224,77.4839,77.3149,77.4224,18263.0
2018-02-08 14:35:00,100.77,100.91,100.63,100.91,10497.0,77.384,77.4916,77.2765,77.4916,10497.0
2018-02-08 14:40:00,100.86,100.9,100.77,100.77,6462.0,77.4532,77.4839,77.384,77.384,6462.0
2018-02-08 14:45:00,100.76,100.96,100.72,100.87,13086.0,77.3764,77.53,77.3456,77.4608,13086.0
2018-02-08 14:50:00,100.87,100.95,100.69,100.75,23394.0,77.4608,77.5223,77.3226,77.3687,23394.0
2018-02-08 14:55:00,100.7,100.84,100.56,100.7,22647.0,77.3303,77.4378,77.2228,77.3303,22647.0
2018-02-08 15:00:00,100.7,101.0,100.68,100.93,15914.0,77.3303,77.5607,77.3149,77.5069,15914.0
2018-02-08 15:05:00,100.95,100.95,100.49,100.51,9784.0,77.5223,77.5223,77.169,77.1844,9784.0
2018-02-08 15:10:00,100.46,100.55,100.36,100.41,12515.0,77.146,77.2151,77.0692,77.1076,12515.0
2018-02-08 15:15:00,100.44,100.54,100.38,100.38,15169.0,77.1306,77.2074,77.0846,77.0846,15169.0
2018-02-08 15:20:00,100.42,100.68,100.32,100.51,18236.0,77.1153,77.3149,77.0385,77.1844,18236.0
2018-02-08 15:25:00,100.52,100.85,100.5,100.58,12864.0,77.1921,77.4455,77.1767,77.2381,12864.0
2018-02-08 15:30:00,100.53,100.59,100.28,100.28,24499.0,77.1997,77.2458,77.0078,77.0078,24499.0
2018-02-08 15:35:00,100.26,100.33,99.9,99.94,34571.0,76.9924,77.0462,76.7159,76.7467,34571.0
2018-02-08 15:40:00,99.95,100.14,99.67,100.08,33383.0,76.7543,76.9003,76.5393,76.8542,33383.0
2018-02-08 15:45:00,100.07,100.08,99.47,99.67,35349.0,76.8465,76.8542,76.3857,76.5393,35349.0
2018-02-08 15:50:00,99.65,99.66,99.43,99.54,38639.0,76.524,76.5316,76.355,76.4395,38639.0
2018-02-08 15:55:00,99.52,99.63,98.91,98.95,77263.0,76.4241,76.5086,75.9557,75.9864,77263.0
2018-02-09 09:30:00,99.5,99.79,98.77,99.07,45476.0,76.4088,76.6315,75.8482,76.0786,45476.0
2018-02-09 09:35:00,99.21,99.22,98.56,98.9,43116.0,76.1861,76.1938,75.6869,75.948,43116.0
2018-02-09 09:40:00,98.9,99.55,98.71,99.51,19875.0,75.948,76.4472,75.8021,76.4165,19875.0
2018-02-09 09:45:00,99.48,99.49,99.02,99.02,46754.0,76.3934,76.4011,76.0402,76.0402,46754.0
2018-02-09 09:50:00,99.02,100.07,99.02,100.04,36292.0,76.0402,76.8465,76.0402,76.8235,36292.0
2018-02-09 09:55:00,100.27,100.66,100.24,100.53,18110.0,77.0001,77.2996,76.977,77.1997,18110.0
2018-02-09 10:00:00,100.65,101.43,100.64,101.26,25200.0,77.2919,77.8909,77.2842,77.7603,25200.0
2018-02-09 10:05:00,101.23,101.31,100.45,100.82,36929.0,77.7373,77.7987,77.1383,77.4224,36929.0
2018-02-09 10:10:00,100.77,100.85,100.56,100.81,20327.0,77.384,77.4455,77.2228,77.4148,20327.0
2018-02-09 10:15:00,100.76,101.17,100.68,101.09,15546.0,77.3764,77.6912,77.3149,77.6298,15546.0
2018-02-09 10:20:00,101.09,101.17,100.77,100.92,6370.0,77.6298,77.6912,77.384,77.4992,6370.0
2018-02-09 10:25:00,100.97,101.22,100.88,100.91,7127.0,77.5376,77.7296,77.4685,77.4916,7127.0
2018-02-09 10:30:00,100.84,101.02,100.8,100.85,20277.0,77.4378,77.576,77.4071,77.4455,20277.0
2018-02-09 10:35:00,100.88,100.97,100.54,100.55,12717.0,77.4685,77.5376,77.2074,77.2151,12717.0
2018-02-09 10:40:00,100.45,100.53,100.13,100.13,12337.0,77.1383,77.1997,76.8926,76.8926,12337.0
2018-02-09 10:45:00,100.08,100.23,99.62,99.82,13454.0,76.8542,76.9694,76.5009,76.6545,13454.0
2018-02-09 10:50:00,99.76,100.43,99.62,100.41,9482.0,76.6084,77.1229,76.5009,77.1076,9482.0
2018-02-09 10:55:00,100.54,100.59,100.22,100.47,12740.0,77.2074,77.2458,76.9617,77.1537,12740.0
2018-02-09 11:00:00,100.41,100.85,100.4,100.64,6545.0,77.1076,77.4455,77.0999,77.2842,6545.0
2018-02-09 11:05:00,100.7,100.76,100.56,100.71,8436.0,77.3303,77.3764,77.2228,77.338,8436.0
2018-02-09 11:10:00,100.71,100.78,100.56,100.77,4953.0,77.338,77.3917,77.2228,77.384,4953.0
2018-02-09 11:15:00,100.71,100.81,100.56,100.8,6196.0,77.338,77.4148,77.2228,77.4071,6196.0
2018-02-09 11:20:00,100.75,100.98,100.75,100.75,6208.0,77.3687,77.5453,77.3687,77.3687,6208.0
2018-02-09 11:25:00,100.75,100.83,100.57,100.74,6835.0,77.3687,77.4301,77.2305,77.361,6835.0
2018-02-09 11:30:00,100.77,100.82,100.67,100.78,10386.0,77.384,77.4224,77.3073,77.3917,10386.0
2018-02-09 11:35:00,100.78,100.98,100.69,100.74,13607.0,77.3917,77.5453,77.3226,77.361,13607.0
2018-02-09 11:40:00,100.69,100.73,100.39,100.39,9489.0,77.3226,77.3533,77.0922,77.0922,9489.0
2018-02-09 11:45:00,100.37,100.5,100.35,100.36,7327.0,77.0769,77.1767,77.0615,77.0692,7327.0
2018-02-09 11:50:00,100.41,100.45,100.28,100.31,6112.0,77.1076,77.1383,77.0078,77.0308,6112.0
2018-02-09 11:55:00,100.34,100.6,100.22,100.27,11689.0,77.0538,77.2535,76.9617,77.0001,11689.0
2018-02-09 12:00:00,100.28,100.29,100.09,100.09,5100.0,77.0078,77.0154,76.8619,76.8619,5100.0
2018-02-09 12:05:00,100.15,100.18,99.7,99.73,21192.0,76.9079,76.931,76.5624,76.5854,21192.0
2018-02-09 12:10:00,99.72,100.02,99.72,99.82,6050.0,76.5777,76.8081,76.5777,76.6545,6050.0
2018-02-09 12:15:00,99.85,99.92,99.63,99.69,18383.0,76.6776,76.7313,76.5086,76.5547,18383.0
2018-02-09 12:20:00,99.78,99.96,99.65,99.76,15366.0,76.6238,76.762,76.524,76.6084,15366.0
2018-02-09 12:25:00,99.78,99.78,99.38,99.38,23558.0,76.6238,76.6238,76.3166,76.3166,23558.0
2018-02-09 12:30:00,99.44,99.6,99.35,99.35,13855.0,76.3627,76.4856,76.2936,76.2936,13855.0
2018-02-09 12:35:00,99.32,99.32,99.11,99.18,10022.0,76.2705,76.2705,76.1093,76.163,10022.0
2018-02-09 12:40:00,99.17,99.38,99.11,99.38,9732.0,76.1554,76.3166,76.1093,76.3166,9732.0
2018-02-09 12:45:00,99.35,99.53,99.28,99.28,15076.0,76.2936,76.4318,76.2398,76.2398,15076.0
2018-02-09 12:50:00,99.25,99.43,99.2,99.41,12052.0,76.2168,76.355,76.1784,76.3397,12052.0
2018-02-09 12:55:00,99.42,99.49,99.26,99.44,19700.0,76.3473,76.4011,76.2245,76.3627,19700.0
2018-02-09 13:00:00,99.4,99.4,99.06,99.06,11199.0,76.332,76.332,76.0709,76.0709,11199.0
2018-02-09 13:05:00,99.04,99.04,98.88,98.91,20591.0,76.0555,76.0555,75.9327,75.9557,20591.0
2018-02-09 13:10:00,98.85,98.85,98.54,98.68,24324.0,75.9096,75.9096,75.6716,75.7791,24324.0
2018-02-09 13:15:00,98.7,99.17,98.63,99.05,15484.0,75.7944,76.1554,75.7407,76.0632,15484.0
2018-02-09 13:20:00,99.1,99.13,98.64,98.68,10877.0,76.1016,76.1246,75.7484,75.7791,10877.0
2018-02-09 13:25:00,98.71,98.99,98.68,98.99,12761.0,75.8021,76.0171,75.7791,76.0171,12761.0
2018-02-09 13:30:00,98.98,99.1,98.68,98.68,8659.0,76.0095,76.1016,75.7791,75.7791,8659.0
2018-02-09 13:35:00,98.65,98.69,98.28,98.51,13772.0,75.756,75.7868,75.4719,75.6485,13772.0
2018-02-09 13:40:00,98.54,98.67,98.47,98.61,8982.0,75.6716,75.7714,75.6178,75.7253,8982.0
2018-02-09 13:45:00,98.6,98.73,98.52,98.62,13081.0,75.7176,75.8175,75.6562,75.733,13081.0
2018-02-09 13:50:00,98.62,98.91,98.57,98.91,19283.0,75.733,75.9557,75.6946,75.9557,19283.0
2018-02-09 13:55:00,98.9,99.31,98.9,98.95,16470.0,75.948,76.2629,75.948,75.9864,16470.0
2018-02-09 14:00:00,98.89,99.68,98.83,99.5,18304.0,75.9403,76.547,75.8943,76.4088,18304.0
2018-02-09 14:05:00,99.41,99.67,99.31,99.59,12267.0,76.3397,76.5393,76.2629,76.4779,12267.0
2018-02-09 14:10:00,99.71,100.1,99.62,99.93,20215.0,76.57,76.8695,76.5009,76.739,20215.0
2018-02-09 14:15:00,99.97,100.63,99.9,100.61,21767.0,76.7697,77.2765,76.7159,77.2612,21767.0
2018-02-09 14:20:00,100.63,100.86,100.51,100.86,35496.0,77.2765,77.4532,77.1844,77.4532,35496.0
2018-02-09 14:25:00,100.88,101.08,100.55,100.6,19759.0,77.4685,77.6221,77.2151,77.2535,19759.0
2018-02-09 14:30:00,100.66,100.83,100.46,100.46,14265.0,77.2996,77.4301,77.146,77.146,14265.0
2018-02-09 14:35:00,100.38,100.78,100.28,100.69,12363.0,77.0846,77.3917,77.0078,77.3226,12363.0
2018-02-09 14:40:00,100.77,100.89,100.43,100.6,17509.0,77.384,77.4762,77.1229,77.2535,17509.0
2018-02-09 14:45:00,100.64,100.85,100.35,100.49,15190.0,77.2842,77.4455,77.0615,77.169,15190.0
2018-02-09 14:50:00,100.53,100.79,100.44,100.52,11501.0,77.1997,77.3994,77.1306,77.1921,11501.0
2018-02-09 14:55:00,100.57,100.58,100.1,100.1,12864.0,77.2305,77.2381,76.8695,76.8695,12864.0
2018-02-09 15:00:00,100.1,100.26,99.93,100.13,18686.0,76.8695,76.9924,76.739,76.8926,18686.0
2018-02-09 15:05:00,100.16,100.21,99.63,99.74,14589.0,76.9156,76.954,76.5086,76.5931,14589.0
2018-02-09 15:10:00,99.73,99.85,99.56,99.74,11411.0,76.5854,76.6776,76.4549,76.5931,11411.0
2018-02-09 15:15:00,99.79,100.26,99.79,100.16,11508.0,76.6315,76.9924,76.6315,76.9156,11508.0
2018-02-09 15:20:00,100.24,100.51,100.24,100.33,8622.0,76.977,77.1844,76.977,77.0462,8622.0
2018-02-09 15:25:00,100.36,100.62,100.25,100.44,13089.0,77.0692,77.2689,76.9847,77.1306,13089.0
2018-02-09 15:30:00,100.46,100.91,100.43,100.77,17599.0,77.146,77.4916,77.1229,77.384,17599.0
2018-02-09 15:35:00,100.81,100.95,100.56,100.77,14645.0,77.4148,77.5223,77.2228,77.384,14645.0
2018-02-09 15:40:00,100.82,101.54,100.82,101.51,17072.0,77.4224,77.9753,77.4224,77.9523,17072.0
2018-02-09 15:45:00,101.55,102.53,101.55,102.1,38122.0,77.983,78.7356,77.983,78.4054,38122.0
2018-02-09 15:50:00,102.08,102.92,102.08,102.49,65857.0,78.39,79.0351,78.39,78.7049,65857.0
2018-02-09 15:55:00,102.5,102.5,102.0,102.22,176114.0,78.7126,78.7126,78.3286,78.4975,176114.0
2018-02-12 09:30:00,102.81,103.13,102.52,102.83,52934.0,78.9506,79.1964,78.7279,78.966,52934.0
2018-02-12 09:35:00,102.77,102.98,101.8,101.8,15222.0,78.9199,79.0812,78.175,78.175,15222.0
2018-02-12 09:40:00,101.81,102.18,101.81,102.03,11880.0,78.1827,78.4668,78.1827,78.3516,11880.0
2018-02-12 09:45:00,102.12,102.18,101.67,101.94,23467.0,78.4207,78.4668,78.0752,78.2825,23467.0
2018-02-12 09:50:00,101.71,101.97,101.51,101.51,11864.0,78.1059,78.3056,77.9523,77.9523,11864.0
2018-02-12 09:55:00,101.5,101.69,101.1,101.34,21649.0,77.9446,78.0905,77.6375,77.8218,21649.0
2018-02-12 10:00:00,101.29,102.05,101.29,101.97,26890.0,77.7834,78.367,77.7834,78.3056,26890.0
2018-02-12 10:05:00,101.97,102.05,101.74,101.79,41808.0,78.3056,78.367,78.1289,78.1673,41808.0
2018-02-12 10:10:00,101.79,101.89,101.32,101.53,19374.0,78.1673,78.2441,77.8064,77.9677,19374.0
2018-02-12 10:15:00,101.5,101.59,100.87,100.89,16813.0,77.9446,78.0137,77.4608,77.4762,16813.0
2018-02-12 10:20:00,100.95,101.27,100.76,101.04,14965.0,77.5223,77.768,77.3764,77.5914,14965.0
2018-02-12 10:25:00,100.94,101.41,100.78,101.41,6398.0,77.5146,77.8755,77.3917,77.8755,6398.0
2018-02-12 10:30:00,101.46,101.61,101.08,101.61,14338.0,77.9139,78.0291,77.6221,78.0291,14338.0
2018-02-12 10:35:00,101.64,101.74,101.52,101.57,9662.0,78.0521,78.1289,77.96,77.9984,9662.0
2018-02-12 10:40:00,101.56,101.56,101.29,101.45,11054.0,77.9907,77.9907,77.7834,77.9062,11054.0
2018-02-12 10:45:00,101.45,101.82,101.43,101.67,22463.0,77.9062,78.1904,77.8909,78.0752,22463.0
2018-02-12 10:50:00,101.71,101.76,101.42,101.42,17263.0,78.1059,78.1443,77.8832,77.8832,17263.0
2018-02-12 10:55:00,101.48,101.61,101.13,101.33,16590.0,77.9293,78.0291,77.6605,77.8141,16590.0
2018-02-12 11:00:00,101.42,101.5,100.82,100.98,14428.0,77.8832,77.9446,77.4224,77.5453,14428.0
2018-02-12 11:05:00,100.97,101.02,100.49,100.49,11834.0,77.5376,77.576,77.169,77.169,11834.0
2018-02-12 11:10:00,100.46,100.5,100.0,100.47,25109.0,77.146,77.1767,76.7927,77.1537,25109.0
2018-02-12 11:15:00,100.44,100.51,100.07,100.23,17029.0,77.1306,77.1844,76.8465,76.9694,17029.0
2018-02-12 11:20:00,100.26,100.71,100.16,100.7,18300.0,76.9924,77.338,76.9156,77.3303,18300.0
2018-02-12 11:25:00,100.67,100.69,100.36,100.51,10124.0,77.3073,77.3226,77.0692,77.1844,10124.0
2018-02-12 11:30:00,100.56,100.65,100.21,100.45,12742.0,77.2228,77.2919,76.954,77.1383,12742.0
2018-02-12 11:35:00,100.45,100.83,100.4,100.79,22664.0,77.1383,77.4301,77.0999,77.3994,22664.0
2018-02-12 11:40:00,100.86,100.89,100.51,100.64,9064.0,77.4532,77.4762,77.1844,77.2842,9064.0
2018-02-12 11:45:00,100.71,101.07,100.71,101.07,19307.0,77.338,77.6144,77.338,77.6144,19307.0
2018-02-12 11:50:00,101.12,101.34,101.03,101.33,11049.0,77.6528,77.8218,77.5837,77.8141,11049.0
2018-02-12 11:55:00,101.33,101.55,101.28,101.46,6931.0,77.8141,77.983,77.7757,77.9139,6931.0
2018-02-12 12:00:00,101.47,101.8,101.42,101.72,8063.0,77.9216,78.175,77.8832,78.1136,8063.0
2018-02-12 12:05:00,101.76,102.43,101.76,102.35,10789.0,78.1443,78.6588,78.1443,78.5974,10789.0
2018-02-12 12:10:00,102.36,102.76,102.23,102.76,5136.0,78.605,78.9122,78.5052,78.9122,5136.0
2018-02-12 12:15:00,102.74,102.88,102.6,102.63,13516.0,78.8969,79.0044,78.7894,78.8124,13516.0
2018-02-12 12:20:00,102.68,102.87,102.53,102.87,8382.0,78.8508,78.9967,78.7356,78.9967,8382.0
2018-02-12 12:25:00,102.85,103.01,102.75,102.8,10634.0,78.9813,79.1042,78.9045,78.9429,10634.0
2018-02-12 12:30:00,102.8,103.03,102.75,103.0,11532.0,78.9429,79.1196,78.9045,79.0965,11532.0
2018-02-12 12:35:00,103.03,103.29,102.88,103.15,19965.0,79.1196,79.3192,79.0044,79.2117,19965.0
2018-02-12 12:40:00,103.15,103.3,103.11,103.21,18210.0,79.2117,79.3269,79.181,79.2578,18210.0
2018-02-12 12:45:00,103.23,103.23,103.06,103.06,16501.0,79.2731,79.2731,79.1426,79.1426,16501.0
2018-02-12 12:50:00,103.12,103.3,103.05,103.3,7643.0,79.1887,79.3269,79.1349,79.3269,7643.0
2018-02-12 12:55:00,103.33,103.35,103.16,103.24,11221.0,79.3499,79.3653,79.2194,79.2808,11221.0
2018-02-12 13:00:00,103.29,103.4,103.12,103.36,11277.0,79.3192,79.4037,79.1887,79.373,11277.0
2018-02-12 13:05:00,103.35,103.35,103.17,103.3,29794.0,79.3653,79.3653,79.2271,79.3269,29794.0
2018-02-12 13:10:00,103.28,103.37,103.14,103.33,11752.0,79.3115,79.3807,79.204,79.3499,11752.0
2018-02-12 13:15:00,103.33,103.33,103.24,103.24,5535.0,79.3499,79.3499,79.2808,79.2808,5535.0
2018-02-12 13:20:00,103.21,103.34,103.08,103.21,12590.0,79.2578,79.3576,79.158,79.2578,12590.0
2018-02-12 13:25:00,103.25,103.34,103.22,103.23,4818.0,79.2885,79.3576,79.2655,79.2731,4818.0
2018-02-12 13:30:00,103.25,103.29,103.09,103.13,8433.0,79.2885,79.3192,79.1656,79.1964,8433.0
2018-02-12 13:35:00,103.18,103.2,103.03,103.11,9001.0,79.2347,79.2501,79.1196,79.181,9001.0
2018-02-12 13:40:00,103.17,103.17,103.0,103.14,4761.0,79.2271,79.2271,79.0965,79.204,4761.0
2018-02-12 13:45:00,103.17,103.17,103.0,103.06,9347.0,79.2271,79.2271,79.0965,79.1426,9347.0
2018-02-12 13:50:00,103.07,103.38,103.04,103.38,8430.0,79.1503,79.3883,79.1272,79.3883,8430.0
2018-02-12 13:55:00,103.38,103.6,103.3,103.48,10828.0,79.3883,79.5573,79.3269,79.4651,10828.0
2018-02-12 14:00:00,103.51,103.64,103.47,103.49,8134.0,79.4882,79.588,79.4574,79.4728,8134.0
2018-02-12 14:05:00,103.54,103.63,103.35,103.46,16231.0,79.5112,79.5803,79.3653,79.4498,16231.0
2018-02-12 14:10:00,103.5,103.75,103.5,103.75,14785.0,79.4805,79.6725,79.4805,79.6725,14785.0
2018-02-12 14:15:00,103.76,103.81,103.68,103.81,18383.0,79.6801,79.7185,79.6187,79.7185,18383.0
2018-02-12 14:20:00,103.81,103.97,103.79,103.89,11514.0,79.7185,79.8414,79.7032,79.78,11514.0
2018-02-12 14:25:00,103.89,104.01,103.78,104.01,9179.0,79.78,79.8721,79.6955,79.8721,9179.0
2018-02-12 14:30:00,104.03,104.07,103.95,104.0,16142.0,79.8875,79.9182,79.8261,79.8644,16142.0
2018-02-12 14:35:00,104.0,104.09,103.94,103.96,6924.0,79.8644,79.9336,79.8184,79.8337,6924.0
2018-02-12 14:40:00,103.95,104.18,103.91,104.1,20754.0,79.8261,80.0027,79.7953,79.9412,20754.0
2018-02-12 14:45:00,104.1,104.24,104.02,104.06,24845.0,79.9412,80.0488,79.8798,79.9105,24845.0
2018-02-12 14:50:00,104.04,104.16,103.78,104.14,19450.0,79.8952,79.9873,79.6955,79.972,19450.0
2018-02-12 14:55:00,104.15,104.15,103.99,104.06,16477.0,79.9796,79.9796,79.8568,79.9105,16477.0
2018-02-12 15:00:00,104.1,104.24,104.05,104.13,14767.0,79.9412,80.0488,79.9028,79.9643,14767.0
2018-02-12 15:05:00,104.14,104.48,104.14,104.34,17667.0,79.972,80.2331,79.972,80.1255,17667.0
2018-02-12 15:10:00,104.37,104.52,104.31,104.48,22279.0,80.1486,80.2638,80.1025,80.2331,22279.0
2018-02-12 15:15:00,104.48,104.5,104.21,104.35,15967.0,80.2331,80.2484,80.0257,80.1332,15967.0
2018-02-12 15:20:00,104.37,104.43,104.2,104.2,17917.0,80.1486,80.1947,80.018,80.018,17917.0
2018-02-12 15:25:00,104.21,104.23,104.06,104.23,16365.0,80.0257,80.0411,79.9105,80.0411,16365.0
2018-02-12 15:30:00,104.24,104.47,104.2,104.43,44214.0,80.0488,80.2254,80.018,80.1947,44214.0
2018-02-12 15:35:00,104.47,104.5,104.13,104.39,19699.0,80.2254,80.2484,79.9643,80.1639,19699.0
2018-02-12 15:40:00,104.38,104.59,104.35,104.59,28683.0,80.1563,80.3175,80.1332,80.3175,28683.0
2018-02-12 15:45:00,104.58,104.59,103.86,104.42,164428.0,80.3098,80.3175,79.7569,80.187,164428.0
2018-02-12 15:50:00,104.45,104.84,104.45,104.72,93174.0,80.21,80.5095,80.21,80.4174,93174.0
2018-02-12 15:55:00,104.71,105.07,104.64,105.05,200331.0,80.4097,80.6861,80.3559,80.6708,200331.0
2018-02-13 09:30:00,104.83,105.05,104.47,104.79,23226.0,80.5018,80.6708,80.2254,80.4711,23226.0
2018-02-13 09:35:00,104.66,105.11,104.34,105.02,25757.0,80.3713,80.7168,80.1255,80.6477,25757.0
2018-02-13 09:40:00,104.95,105.48,104.52,104.79,37823.0,80.594,81.001,80.2638,80.4711,37823.0
2018-02-13 09:45:00,104.86,105.31,104.7,104.82,18637.0,80.5249,80.8704,80.402,80.4942,18637.0
2018-02-13 09:50:00,104.74,104.97,104.53,104.68,11817.0,80.4327,80.6093,80.2715,80.3866,11817.0
2018-02-13 09:55:00,104.72,104.8,104.43,104.68,8867.0,80.4174,80.4788,80.1947,80.3866,8867.0
2018-02-13 10:00:00,104.71,105.03,104.6,104.7,12713.0,80.4097,80.6554,80.3252,80.402,12713.0
2018-02-13 10:05:00,104.75,104.93,104.51,104.54,9686.0,80.4404,80.5786,80.2561,80.2791,9686.0
2018-02-13 10:10:00,104.57,104.81,104.53,104.81,6464.0,80.3022,80.4865,80.2715,80.4865,6464.0
2018-02-13 10:15:00,104.86,105.01,104.67,105.01,14417.0,80.5249,80.6401,80.379,80.6401,14417.0
2018-02-13 10:20:00,105.0,105.2,104.98,105.12,14400.0,80.6324,80.786,80.617,80.7245,14400.0
2018-02-13 10:25:00,105.12,105.15,104.9,104.93,14307.0,80.7245,80.7476,80.5556,80.5786,14307.0
2018-02-13 10:30:00,104.98,104.99,104.71,104.71,8961.0,80.617,80.6247,80.4097,80.4097,8961.0
2018-02-13 10:35:00,104.78,105.51,104.72,105.47,19128.0,80.4634,81.024,80.4174,80.9933,19128.0
2018-02-13 10:40:00,105.47,105.53,105.16,105.16,11329.0,80.9933,81.0394,80.7552,80.7552,11329.0
2018-02-13 10:45:00,105.17,105.57,105.12,105.34,11457.0,80.7629,81.0701,80.7245,80.8935,11457.0
2018-02-13 10:50:00,105.31,105.31,104.98,104.98,6380.0,80.8704,80.8704,80.617,80.617,6380.0
2018-02-13 10:55:00,104.97,105.12,104.94,105.03,8542.0,80.6093,80.7245,80.5863,80.6554,8542.0
2018-02-13 11:00:00,105.0,105.03,104.46,104.46,9353.0,80.6324,80.6554,80.2177,80.2177,9353.0
2018-02-13 11:05:00,104.46,104.51,104.28,104.4,5834.0,80.2177,80.2561,80.0795,80.1716,5834.0
2018-02-13 11:10:00,104.43,104.51,104.42,104.51,2567.0,80.1947,80.2561,80.187,80.2561,2567.0
2018-02-13 11:15:00,104.49,104.49,104.24,104.34,6850.0,80.2407,80.2407,80.0488,80.1255,6850.0
2018-02-13 11:20:00,104.38,104.41,103.99,104.29,10174.0,80.1563,80.1793,79.8568,80.0871,10174.0
2018-02-13 11:25:00,104.31,104.48,103.97,103.97,10965.0,80.1025,80.2331,79.8414,79.8414,10965.0
2018-02-13 11:30:00,103.98,104.11,103.84,103.86,11141.0,79.8491,79.9489,79.7416,79.7569,11141.0
2018-02-13 11:35:00,103.86,103.89,103.46,103.59,10726.0,79.7569,79.78,79.4498,79.5496,10726.0
2018-02-13 11:40:00,103.58,103.6,103.34,103.5,12677.0,79.5419,79.5573,79.3576,79.4805,12677.0
2018-02-13 11:45:00,103.7,103.7,103.42,103.43,3235.0,79.6341,79.6341,79.4191,79.4267,3235.0
2018-02-13 11:50:00,103.52,103.91,103.44,103.8,13437.0,79.4958,79.7953,79.4344,79.7109,13437.0
2018-02-13 11:55:00,103.75,103.9,103.64,103.64,3797.0,79.6725,79.7877,79.588,79.588,3797.0
2018-02-13 12:00:00,103.66,103.7,103.53,103.54,8313.0,79.6034,79.6341,79.5035,79.5112,8313.0
2018-02-13 12:05:00,103.55,103.63,103.52,103.53,7712.0,79.5189,79.5803,79.4958,79.5035,7712.0
2018-02-13 12:10:00,103.56,103.91,103.56,103.8,5387.0,79.5266,79.7953,79.5266,79.7109,5387.0
2018-02-13 12:15:00,103.82,104.03,103.82,103.95,4952.0,79.7262,79.8875,79.7262,79.8261,4952.0
2018-02-13 12:20:00,103.92,104.01,103.85,103.98,6206.0,79.803,79.8721,79.7493,79.8491,6206.0
2018-02-13 12:25:00,103.94,104.03,103.94,104.02,4174.0,79.8184,79.8875,79.8184,79.8798,4174.0
2018-02-13 12:30:00,104.01,104.09,104.0,104.08,4073.0,79.8721,79.9336,79.8644,79.9259,4073.0
2018-02-13 12:35:00,104.05,104.24,104.03,104.19,4435.0,79.9028,80.0488,79.8875,80.0104,4435.0
2018-02-13 12:40:00,104.24,104.3,104.17,104.17,5346.0,80.0488,80.0948,79.995,79.995,5346.0
2018-02-13 12:45:00,104.17,104.2,104.0,104.2,6395.0,79.995,80.018,79.8644,80.018,6395.0
2018-02-13 12:50:00,104.17,104.38,104.17,104.34,13918.0,79.995,80.1563,79.995,80.1255,13918.0
2018-02-13 12:55:00,104.34,104.39,104.32,104.35,4875.0,80.1255,80.1639,80.1102,80.1332,4875.0
2018-02-13 13:00:00,104.34,104.4,104.28,104.34,6050.0,80.1255,80.1716,80.0795,80.1255,6050.0
2018-02-13 13:05:00,104.34,104.57,104.33,104.53,5815.0,80.1255,80.3022,80.1179,80.2715,5815.0
2018-02-13 13:10:00,104.54,104.66,104.49,104.63,5172.0,80.2791,80.3713,80.2407,80.3482,5172.0
2018-02-13 13:15:00,104.69,104.76,104.58,104.76,11730.0,80.3943,80.4481,80.3098,80.4481,11730.0
2018-02-13 13:20:00,104.78,104.9,104.73,104.78,4524.0,80.4634,80.5556,80.425,80.4634,4524.0
2018-02-13 13:25:00,104.78,104.82,104.69,104.76,10511.0,80.4634,80.4942,80.3943,80.4481,10511.0
2018-02-13 13:30:00,104.76,104.82,104.69,104.82,6250.0,80.4481,80.4942,80.3943,80.4942,6250.0
2018-02-13 13:35:00,104.89,105.03,104.81,104.98,2676.0,80.5479,80.6554,80.4865,80.617,2676.0
2018-02-13 13:40:00,105.04,105.04,104.82,104.99,5987.0,80.6631,80.6631,80.4942,80.6247,5987.0
2018-02-13 13:45:00,105.09,105.09,104.79,104.82,4532.0,80.7015,80.7015,80.4711,80.4942,4532.0
2018-02-13 13:50:00,104.8,104.92,104.79,104.86,14058.0,80.4788,80.5709,80.4711,80.5249,14058.0
2018-02-13 13:55:00,104.82,104.89,104.8,104.81,4856.0,80.4942,80.5479,80.4788,80.4865,4856.0
2018-02-13 14:00:00,104.8,104.87,104.8,104.86,5615.0,80.4788,80.5325,80.4788,80.5249,5615.0
2018-02-13 14:05:00,104.88,105.08,104.8,105.0,6134.0,80.5402,80.6938,80.4788,80.6324,6134.0
2018-02-13 14:10:00,105.04,105.2,104.92,104.98,8697.0,80.6631,80.786,80.5709,80.617,8697.0
2018-02-13 14:15:00,104.99,105.07,104.92,104.92,4420.0,80.6247,80.6861,80.5709,80.5709,4420.0
2018-02-13 14:20:00,104.9,104.99,104.83,104.88,6269.0,80.5556,80.6247,80.5018,80.5402,6269.0
2018-02-13 14:25:00,104.82,104.97,104.8,104.95,5683.0,80.4942,80.6093,80.4788,80.594,5683.0
2018-02-13 14:30:00,104.96,104.96,104.8,104.84,4127.0,80.6017,80.6017,80.4788,80.5095,4127.0
2018-02-13 14:35:00,104.84,104.91,104.81,104.89,9848.0,80.5095,80.5633,80.4865,80.5479,9848.0
2018-02-13 14:40:00,104.89,104.92,104.78,104.82,6549.0,80.5479,80.5709,80.4634,80.4942,6549.0
2018-02-13 14:45:00,104.8,105.06,104.8,105.04,7712.0,80.4788,80.6785,80.4788,80.6631,7712.0
2018-02-13 14:50:00,105.07,105.17,105.06,105.09,9150.0,80.6861,80.7629,80.6785,80.7015,9150.0
2018-02-13 14:55:00,105.15,105.16,105.01,105.01,7359.0,80.7476,80.7552,80.6401,80.6401,7359.0
2018-02-13 15:00:00,105.03,105.03,104.84,104.91,9543.0,80.6554,80.6554,80.5095,80.5633,9543.0
2018-02-13 15:05:00,104.93,105.06,104.93,104.98,24273.0,80.5786,80.6785,80.5786,80.617,24273.0
2018-02-13 15:10:00,104.96,104.98,104.81,104.88,58905.0,80.6017,80.617,80.4865,80.5402,58905.0
2018-02-13 15:15:00,104.87,104.98,104.82,104.98,10221.0,80.5325,80.617,80.4942,80.617,10221.0
2018-02-13 15:20:00,104.95,104.95,104.43,104.6,56316.0,80.594,80.594,80.1947,80.3252,56316.0
2018-02-13 15:25:00,104.6,104.84,104.57,104.72,13518.0,80.3252,80.5095,80.3022,80.4174,13518.0
2018-02-13 15:30:00,104.71,104.79,104.62,104.79,12131.0,80.4097,80.4711,80.3406,80.4711,12131.0
2018-02-13 15:35:00,104.81,105.15,104.79,105.04,25852.0,80.4865,80.7476,80.4711,80.6631,25852.0
2018-02-13 15:40:00,105.07,105.07,104.8,104.9,35023.0,80.6861,80.6861,80.4788,80.5556,35023.0
2018-02-13 15:45:00,104.95,105.49,104.92,105.47,40099.0,80.594,81.0087,80.5709,80.9933,40099.0
2018-02-13 15:50:00,105.47,105.6,105.44,105.58,86804.0,80.9933,81.0931,80.9703,81.0778,86804.0
2018-02-13 15:55:00,105.58,105.58,105.11,105.14,134831.0,81.0778,81.0778,80.7168,80.7399,134831.0
2018-02-14 09:30:00,104.89,104.89,103.71,104.23,32932.0,80.5479,80.5479,79.6418,80.0411,32932.0
2018-02-14 09:35:00,104.1,104.26,103.58,104.16,45760.0,79.9412,80.0641,79.5419,79.9873,45760.0
2018-02-14 09:40:00,104.17,104.17,103.65,103.87,38515.0,79.995,79.995,79.5957,79.7646,38515.0
2018-02-14 09:45:00,103.79,104.0,103.39,103.84,27482.0,79.7032,79.8644,79.396,79.7416,27482.0
2018-02-14 09:50:00,103.73,104.18,103.68,104.17,19739.0,79.6571,80.0027,79.6187,79.995,19739.0
2018-02-14 09:55:00,104.37,104.39,103.81,103.85,30129.0,80.1486,80.1639,79.7185,79.7493,30129.0
2018-02-14 10:00:00,103.94,103.99,103.79,103.92,6650.0,79.8184,79.8568,79.7032,79.803,6650.0
2018-02-14 10:05:00,103.88,104.19,103.85,104.19,16900.0,79.7723,80.0104,79.7493,80.0104,16900.0
2018-02-14 10:10:00,104.18,104.56,104.18,104.3,17865.0,80.0027,80.2945,80.0027,80.0948,17865.0
2018-02-14 10:15:00,104.27,104.55,104.21,104.55,12398.0,80.0718,80.2868,80.0257,80.2868,12398.0
2018-02-14 10:20:00,104.38,104.78,104.38,104.53,5500.0,80.1563,80.4634,80.1563,80.2715,5500.0
2018-02-14 10:25:00,104.57,104.64,104.31,104.58,16352.0,80.3022,80.3559,80.1025,80.3098,16352.0
2018-02-14 10:30:00,104.66,104.73,104.42,104.43,4000.0,80.3713,80.425,80.187,80.1947,4000.0
2018-02-14 10:35:00,104.45,104.63,104.35,104.63,13060.0,80.21,80.3482,80.1332,80.3482,13060.0
2018-02-14 10:40:00,104.61,104.7,104.4,104.4,21013.0,80.3329,80.402,80.1716,80.1716,21013.0
2018-02-14 10:45:00,104.4,104.46,104.18,104.21,10166.0,80.1716,80.2177,80.0027,80.0257,10166.0
2018-02-14 10:50:00,104.22,104.22,103.99,104.03,5590.0,80.0334,80.0334,79.8568,79.8875,5590.0
2018-02-14 10:55:00,103.99,104.11,103.9,103.9,6476.0,79.8568,79.9489,79.7877,79.7877,6476.0
2018-02-14 11:00:00,103.97,103.97,103.73,103.76,3541.0,79.8414,79.8414,79.6571,79.6801,3541.0
2018-02-14 11:05:00,103.77,103.82,103.6,103.6,6510.0,79.6878,79.7262,79.5573,79.5573,6510.0
2018-02-14 11:10:00,103.58,103.74,103.53,103.58,6461.0,79.5419,79.6648,79.5035,79.5419,6461.0
2018-02-14 11:15:00,103.62,103.64,103.4,103.42,7510.0,79.5726,79.588,79.4037,79.4191,7510.0
2018-02-14 11:20:00,103.39,103.44,103.25,103.27,9842.0,79.396,79.4344,79.2885,79.3039,9842.0
2018-02-14 11:25:00,103.22,103.45,103.1,103.35,8297.0,79.2655,79.4421,79.1733,79.3653,8297.0
2018-02-14 11:30:00,103.39,103.52,103.25,103.3,26753.0,79.396,79.4958,79.2885,79.3269,26753.0
2018-02-14 11:35:00,103.26,103.53,103.09,103.53,13646.0,79.2962,79.5035,79.1656,79.5035,13646.0
2018-02-14 11:40:00,103.45,103.56,103.34,103.52,6804.0,79.4421,79.5266,79.3576,79.4958,6804.0
2018-02-14 11:45:00,103.57,103.66,103.47,103.47,21180.0,79.5342,79.6034,79.4574,79.4574,21180.0
2018-02-14 11:50:00,103.46,103.52,103.4,103.5,18734.0,79.4498,79.4958,79.4037,79.4805,18734.0
2018-02-14 11:55:00,103.52,103.62,103.51,103.57,21239.0,79.4958,79.5726,79.4882,79.5342,21239.0
2018-02-14 12:00:00,103.54,103.66,103.54,103.66,11139.0,79.5112,79.6034,79.5112,79.6034,11139.0
2018-02-14 12:05:00,103.66,103.96,103.64,103.68,12366.0,79.6034,79.8337,79.588,79.6187,12366.0
2018-02-14 12:10:00,103.7,103.72,103.6,103.61,6382.0,79.6341,79.6494,79.5573,79.565,6382.0
2018-02-14 12:15:00,103.61,103.68,103.53,103.6,10563.0,79.565,79.6187,79.5035,79.5573,10563.0
2018-02-14 12:20:00,103.59,103.65,103.54,103.65,9550.0,79.5496,79.5957,79.5112,79.5957,9550.0
2018-02-14 12:25:00,103.59,103.71,103.57,103.71,8225.0,79.5496,79.6418,79.5342,79.6418,8225.0
2018-02-14 12:30:00,103.64,103.74,103.6,103.74,4562.0,79.588,79.6648,79.5573,79.6648,4562.0
2018-02-14 12:35:00,103.74,103.8,103.7,103.7,5428.0,79.6648,79.7109,79.6341,79.6341,5428.0
2018-02-14 12:40:00,103.71,103.71,103.63,103.63,1248.0,79.6418,79.6418,79.5803,79.5803,1248.0
2018-02-14 12:45:00,103.66,103.7,103.63,103.66,6468.0,79.6034,79.6341,79.5803,79.6034,6468.0
2018-02-14 12:50:00,103.67,103.79,103.63,103.74,6115.0,79.611,79.7032,79.5803,79.6648,6115.0
2018-02-14 12:55:00,103.75,103.89,103.72,103.89,7990.0,79.6725,79.78,79.6494,79.78,7990.0
2018-02-14 13:00:00,103.86,103.94,103.84,103.84,6336.0,79.7569,79.8184,79.7416,79.7416,6336.0
2018-02-14 13:05:00,103.79,103.91,103.55,103.67,22881.0,79.7032,79.7953,79.5189,79.611,22881.0
2018-02-14 13:10:00,103.66,104.05,103.66,104.05,8507.0,79.6034,79.9028,79.6034,79.9028,8507.0
2018-02-14 13:15:00,104.12,104.27,104.08,104.12,4918.0,79.9566,80.0718,79.9259,79.9566,4918.0
2018-02-14 13:20:00,104.03,104.17,104.02,104.05,6090.0,79.8875,79.995,79.8798,79.9028,6090.0
2018-02-14 13:25:00,104.03,104.05,103.85,103.97,5204.0,79.8875,79.9028,79.7493,79.8414,5204.0
2018-02-14 13:30:00,103.96,104.23,103.96,104.08,7000.0,79.8337,80.0411,79.8337,79.9259,7000.0
2018-02-14 13:35:00,104.12,104.14,104.03,104.14,3973.0,79.9566,79.972,79.8875,79.972,3973.0
2018-02-14 13:40:00,104.08,104.43,104.02,104.37,6675.0,79.9259,80.1947,79.8798,80.1486,6675.0
2018-02-14 13:45:00,104.36,104.43,104.28,104.31,5361.0,80.1409,80.1947,80.0795,80.1025,5361.0
2018-02-14 13:50:00,104.29,104.33,104.2,104.29,5478.0,80.0871,80.1179,80.018,80.0871,5478.0
2018-02-14 13:55:00,104.24,104.34,104.19,104.19,4784.0,80.0488,80.1255,80.0104,80.0104,4784.0
2018-02-14 14:00:00,104.22,104.36,104.17,104.3,9022.0,80.0334,80.1409,79.995,80.0948,9022.0
2018-02-14 14:05:00,104.3,104.38,104.25,104.26,3334.0,80.0948,80.1563,80.0564,80.0641,3334.0
2018-02-14 14:10:00,104.32,104.34,104.09,104.15,10864.0,80.1102,80.1255,79.9336,79.9796,10864.0
2018-02-14 14:15:00,104.09,104.23,104.09,104.14,10872.0,79.9336,80.0411,79.9336,79.972,10872.0
2018-02-14 14:20:00,104.13,104.16,104.02,104.02,18273.0,79.9643,79.9873,79.8798,79.8798,18273.0
2018-02-14 14:25:00,104.02,104.12,103.91,103.95,13909.0,79.8798,79.9566,79.7953,79.8261,13909.0
2018-02-14 14:30:00,103.95,104.17,103.92,104.07,6139.0,79.8261,79.995,79.803,79.9182,6139.0
2018-02-14 14:35:00,104.09,104.15,104.07,104.15,3999.0,79.9336,79.9796,79.9182,79.9796,3999.0
2018-02-14 14:40:00,104.15,104.21,104.07,104.07,16822.0,79.9796,80.0257,79.9182,79.9182,16822.0
2018-02-14 14:45:00,104.07,104.09,103.88,103.96,8311.0,79.9182,79.9336,79.7723,79.8337,8311.0
2018-02-14 14:50:00,103.95,104.2,103.95,104.17,6680.0,79.8261,80.018,79.8261,79.995,6680.0
2018-02-14 14:55:00,104.22,104.27,104.12,104.22,24582.0,80.0334,80.0718,79.9566,80.0334,24582.0
2018-02-14 15:00:00,104.16,104.49,104.16,104.46,11515.0,79.9873,80.2407,79.9873,80.2177,11515.0
2018-02-14 15:05:00,104.43,104.46,104.3,104.34,23820.0,80.1947,80.2177,80.0948,80.1255,23820.0
2018-02-14 15:10:00,104.36,104.55,104.34,104.51,6405.0,80.1409,80.2868,80.1255,80.2561,6405.0
2018-02-14 15:15:00,104.55,104.67,104.51,104.63,7140.0,80.2868,80.379,80.2561,80.3482,7140.0
2018-02-14 15:20:00,104.64,104.64,104.38,104.39,12445.0,80.3559,80.3559,80.1563,80.1639,12445.0
2018-02-14 15:25:00,104.36,104.4,104.2,104.22,27013.0,80.1409,80.1716,80.018,80.0334,27013.0
2018-02-14 15:30:00,104.24,104.44,104.24,104.4,25939.0,80.0488,80.2023,80.0488,80.1716,25939.0
2018-02-14 15:35:00,104.43,104.7,104.37,104.68,48845.0,80.1947,80.402,80.1486,80.3866,48845.0
2018-02-14 15:40:00,104.68,104.71,104.6,104.61,33389.0,80.3866,80.4097,80.3252,80.3329,33389.0
2018-02-14 15:45:00,104.66,105.05,104.64,105.02,41857.0,80.3713,80.6708,80.3559,80.6477,41857.0
2018-02-14 15:50:00,105.03,105.49,105.01,105.46,69582.0,80.6554,81.0087,80.6401,80.9856,69582.0
2018-02-14 15:55:00,105.46,105.57,105.25,105.29,109606.0,80.9856,81.0701,80.8244,80.8551,109606.0
2018-02-15 09:30:00,105.44,105.44,104.39,104.46,40389.0,80.9703,80.9703,80.1639,80.2177,40389.0
2018-02-15 09:35:00,104.66,105.07,104.27,105.02,19105.0,80.3713,80.6861,80.0718,80.6477,19105.0
2018-02-15 09:40:00,105.02,105.02,103.81,103.98,21646.0,80.6477,80.6477,79.7185,79.8491,21646.0
2018-02-15 09:45:00,103.92,104.15,103.8,103.99,20191.0,79.803,79.9796,79.7109,79.8568,20191.0
2018-02-15 09:50:00,103.93,103.93,103.66,103.8,8024.0,79.8107,79.8107,79.6034,79.7109,8024.0
2018-02-15 09:55:00,103.89,103.89,103.4,103.42,21664.0,79.78,79.78,79.4037,79.4191,21664.0
2018-02-15 10:00:00,103.41,104.05,103.31,103.96,123522.0,79.4114,79.9028,79.3346,79.8337,123522.0
2018-02-15 10:05:00,103.95,104.3,103.87,104.29,86722.0,79.8261,80.0948,79.7646,80.0871,86722.0
2018-02-15 10:10:00,104.29,104.33,103.76,103.81,49951.0,80.0871,80.1179,79.6801,79.7185,49951.0
2018-02-15 10:15:00,103.83,104.14,103.73,103.88,17164.0,79.7339,79.972,79.6571,79.7723,17164.0
2018-02-15 10:20:00,103.84,103.94,103.65,103.65,54595.0,79.7416,79.8184,79.5957,79.5957,54595.0
2018-02-15 10:25:00,103.66,103.88,103.64,103.78,9055.0,79.6034,79.7723,79.588,79.6955,9055.0
2018-02-15 10:30:00,103.71,103.91,103.71,103.91,10387.0,79.6418,79.7953,79.6418,79.7953,10387.0
2018-02-15 10:35:00,103.98,104.1,103.95,104.08,11814.0,79.8491,79.9412,79.8261,79.9259,11814.0
2018-02-15 10:40:00,104.13,104.3,104.1,104.1,16615.0,79.9643,80.0948,79.9412,79.9412,16615.0
2018-02-15 10:45:00,104.14,104.19,103.83,104.13,10675.0,79.972,80.0104,79.7339,79.9643,10675.0
2018-02-15 10:50:00,104.08,104.13,103.83,103.93,20293.0,79.9259,79.9643,79.7339,79.8107,20293.0
2018-02-15 10:55:00,103.96,103.96,103.58,103.58,10011.0,79.8337,79.8337,79.5419,79.5419,10011.0
2018-02-15 11:00:00,103.55,103.79,103.54,103.79,8389.0,79.5189,79.7032,79.5112,79.7032,8389.0
2018-02-15 11:05:00,103.79,103.96,103.76,103.82,9885.0,79.7032,79.8337,79.6801,79.7262,9885.0
2018-02-15 11:10:00,103.83,103.83,103.52,103.56,10806.0,79.7339,79.7339,79.4958,79.5266,10806.0
2018-02-15 11:15:00,103.56,103.6,103.38,103.42,10802.0,79.5266,79.5573,79.3883,79.4191,10802.0
2018-02-15 11:20:00,103.45,103.51,103.27,103.29,15293.0,79.4421,79.4882,79.3039,79.3192,15293.0
2018-02-15 11:25:00,103.29,103.31,103.08,103.25,17423.0,79.3192,79.3346,79.158,79.2885,17423.0
2018-02-15 11:30:00,103.29,103.44,103.2,103.35,15077.0,79.3192,79.4344,79.2501,79.3653,15077.0
2018-02-15 11:35:00,103.3,103.43,103.18,103.35,26628.0,79.3269,79.4267,79.2347,79.3653,26628.0
2018-02-15 11:40:00,103.36,103.66,103.34,103.6,21669.0,79.373,79.6034,79.3576,79.5573,21669.0
2018-02-15 11:45:00,103.57,103.87,103.57,103.87,13633.0,79.5342,79.7646,79.5342,79.7646,13633.0
2018-02-15 11:50:00,103.88,103.89,103.64,103.64,26755.0,79.7723,79.78,79.588,79.588,26755.0
2018-02-15 11:55:00,103.71,103.81,103.52,103.62,47804.0,79.6418,79.7185,79.4958,79.5726,47804.0
2018-02-15 12:00:00,103.62,103.7,103.58,103.58,19097.0,79.5726,79.6341,79.5419,79.5419,19097.0
2018-02-15 12:05:00,103.6,103.89,103.57,103.84,21401.0,79.5573,79.78,79.5342,79.7416,21401.0
2018-02-15 12:10:00,103.84,104.04,103.81,103.98,19006.0,79.7416,79.8952,79.7185,79.8491,19006.0
2018-02-15 12:15:00,103.92,104.04,103.75,104.0,26642.0,79.803,79.8952,79.6725,79.8644,26642.0
2018-02-15 12:20:00,104.0,104.03,103.77,103.87,22919.0,79.8644,79.8875,79.6878,79.7646,22919.0
2018-02-15 12:25:00,103.84,104.11,103.84,104.05,18676.0,79.7416,79.9489,79.7416,79.9028,18676.0
2018-02-15 12:30:00,104.09,104.42,104.05,104.16,15563.0,79.9336,80.187,79.9028,79.9873,15563.0
2018-02-15 12:35:00,104.14,104.18,104.03,104.18,10415.0,79.972,80.0027,79.8875,80.0027,10415.0
2018-02-15 12:40:00,104.16,104.45,104.07,104.41,10162.0,79.9873,80.21,79.9182,80.1793,10162.0
2018-02-15 12:45:00,104.47,104.71,104.33,104.71,5890.0,80.2254,80.4097,80.1179,80.4097,5890.0
2018-02-15 12:50:00,104.72,104.86,104.58,104.68,12474.0,80.4174,80.5249,80.3098,80.3866,12474.0
2018-02-15 12:55:00,104.64,104.68,104.48,104.48,4736.0,80.3559,80.3866,80.2331,80.2331,4736.0
2018-02-15 13:00:00,104.48,104.75,104.47,104.68,11525.0,80.2331,80.4404,80.2254,80.3866,11525.0
2018-02-15 13:05:00,104.72,104.9,104.63,104.88,11280.0,80.4174,80.5556,80.3482,80.5402,11280.0
2018-02-15 13:10:00,104.87,104.95,104.83,104.92,8283.0,80.5325,80.594,80.5018,80.5709,8283.0
2018-02-15 13:15:00,104.93,104.98,104.82,104.85,44331.0,80.5786,80.617,80.4942,80.5172,44331.0
2018-02-15 13:20:00,104.82,104.92,104.73,104.92,28056.0,80.4942,80.5709,80.425,80.5709,28056.0
2018-02-15 13:25:00,104.94,105.11,104.71,104.72,10970.0,80.5863,80.7168,80.4097,80.4174,10970.0
2018-02-15 13:30:00,104.67,104.68,104.48,104.53,12036.0,80.379,80.3866,80.2331,80.2715,12036.0
2018-02-15 13:35:00,104.54,104.6,104.47,104.56,15032.0,80.2791,80.3252,80.2254,80.2945,15032.0
2018-02-15 13:40:00,104.54,104.64,104.53,104.53,8330.0,80.2791,80.3559,80.2715,80.2715,8330.0
2018-02-15 13:45:00,104.56,104.65,104.47,104.56,14751.0,80.2945,80.3636,80.2254,80.2945,14751.0
2018-02-15 13:50:00,104.55,104.71,104.51,104.64,6235.0,80.2868,80.4097,80.2561,80.3559,6235.0
2018-02-15 13:55:00,104.67,104.85,104.58,104.85,9511.0,80.379,80.5172,80.3098,80.5172,9511.0
2018-02-15 14:00:00,104.9,104.99,104.86,104.89,6180.0,80.5556,80.6247,80.5249,80.5479,6180.0
2018-02-15 14:05:00,104.91,104.95,104.73,104.74,10580.0,80.5633,80.594,80.425,80.4327,10580.0
2018-02-15 14:10:00,104.72,104.75,104.59,104.66,15080.0,80.4174,80.4404,80.3175,80.3713,15080.0
2018-02-15 14:15:00,104.7,105.0,104.69,104.92,17314.0,80.402,80.6324,80.3943,80.5709,17314.0
2018-02-15 14:20:00,104.89,105.06,104.82,105.06,10295.0,80.5479,80.6785,80.4942,80.6785,10295.0
2018-02-15 14:25:00,105.07,105.24,104.98,105.01,19120.0,80.6861,80.8167,80.617,80.6401,19120.0
2018-02-15 14:30:00,104.99,105.28,104.94,105.27,28631.0,80.6247,80.8474,80.5863,80.8397,28631.0
2018-02-15 14:35:00,105.32,105.32,105.18,105.23,14620.0,80.8781,80.8781,80.7706,80.809,14620.0
2018-02-15 14:40:00,105.23,105.29,105.2,105.24,24023.0,80.809,80.8551,80.786,80.8167,24023.0
2018-02-15 14:45:00,105.29,105.29,105.06,105.09,10500.0,80.8551,80.8551,80.6785,80.7015,10500.0
2018-02-15 14:50:00,105.08,105.08,104.85,104.93,14398.0,80.6938,80.6938,80.5172,80.5786,14398.0
2018-02-15 14:55:00,104.89,105.21,104.83,105.2,18816.0,80.5479,80.7936,80.5018,80.786,18816.0
2018-02-15 15:00:00,105.14,105.45,105.14,105.25,22458.0,80.7399,80.9779,80.7399,80.8244,22458.0
2018-02-15 15:05:00,105.25,105.37,104.99,104.99,17910.0,80.8244,80.9165,80.6247,80.6247,17910.0
2018-02-15 15:10:00,105.03,105.17,104.98,105.08,18055.0,80.6554,80.7629,80.617,80.6938,18055.0
2018-02-15 15:15:00,105.08,105.3,104.99,105.28,24882.0,80.6938,80.8628,80.6247,80.8474,24882.0
2018-02-15 15:20:00,105.32,105.54,105.17,105.53,37241.0,80.8781,81.0471,80.7629,81.0394,37241.0
2018-02-15 15:25:00,105.56,105.78,105.24,105.45,30063.0,81.0624,81.2314,80.8167,80.9779,30063.0
2018-02-15 15:30:00,105.42,105.73,105.14,105.14,61013.0,80.9549,81.193,80.7399,80.7399,61013.0
2018-02-15 15:35:00,105.16,105.27,104.9,105.05,27106.0,80.7552,80.8397,80.5556,80.6708,27106.0
2018-02-15 15:40:00,105.08,105.31,105.05,105.23,48728.0,80.6938,80.8704,80.6708,80.809,48728.0
2018-02-15 15:45:00,105.27,105.63,105.23,105.41,67033.0,80.8397,81.1162,80.809,80.9472,67033.0
2018-02-15 15:50:00,105.38,105.46,105.17,105.4,60737.0,80.9242,80.9856,80.7629,80.9395,60737.0
2018-02-15 15:55:00,105.41,105.5,105.22,105.46,122510.0,80.9472,81.0163,80.8013,80.9856,122510.0
2018-02-16 09:30:00,102.31,105.35,102.31,104.36,90843.0,78.5667,80.9012,78.5667,80.1409,90843.0
2018-02-16 09:35:00,104.66,104.66,103.97,103.97,30816.0,80.3713,80.3713,79.8414,79.8414,30816.0
2018-02-16 09:40:00,103.97,105.05,103.75,104.23,34251.0,79.8414,80.6708,79.6725,80.0411,34251.0
2018-02-16 09:45:00,104.33,104.89,104.12,104.55,61124.0,80.1179,80.5479,79.9566,80.2868,61124.0
2018-02-16 09:50:00,104.55,104.55,102.5,103.5,56276.0,80.2868,80.2868,78.7126,79.4805,56276.0
2018-02-16 09:55:00,103.61,103.61,102.0,102.84,34117.0,79.565,79.565,78.3286,78.9737,34117.0
2018-02-16 10:00:00,103.14,103.53,102.78,102.97,15762.0,79.204,79.5035,78.9276,79.0735,15762.0
2018-02-16 10:05:00,102.8,102.99,102.36,102.68,35609.0,78.9429,79.0888,78.605,78.8508,35609.0
2018-02-16 10:10:00,102.56,102.56,101.98,102.25,37267.0,78.7586,78.7586,78.3132,78.5206,37267.0
2018-02-16 10:15:00,102.39,102.39,102.01,102.13,13896.0,78.6281,78.6281,78.3363,78.4284,13896.0
2018-02-16 10:20:00,102.06,102.67,102.02,102.57,31046.0,78.3747,78.8431,78.344,78.7663,31046.0
2018-02-16 10:25:00,102.66,102.83,102.51,102.61,11655.0,78.8354,78.966,78.7202,78.797,11655.0
2018-02-16 10:30:00,102.66,103.1,102.63,103.1,9605.0,78.8354,79.1733,78.8124,79.1733,9605.0
2018-02-16 10:35:00,103.09,103.19,102.69,103.01,14069.0,79.1656,79.2424,78.8585,79.1042,14069.0
2018-02-16 10:40:00,103.15,103.28,102.9,103.24,14352.0,79.2117,79.3115,79.0197,79.2808,14352.0
2018-02-16 10:45:00,103.25,103.49,103.09,103.45,12770.0,79.2885,79.4728,79.1656,79.4421,12770.0
2018-02-16 10:50:00,103.45,103.48,102.94,103.06,22602.0,79.4421,79.4651,79.0504,79.1426,22602.0
2018-02-16 10:55:00,103.06,103.35,102.94,103.3,20563.0,79.1426,79.3653,79.0504,79.3269,20563.0
2018-02-16 11:00:00,103.23,103.29,103.0,103.0,23009.0,79.2731,79.3192,79.0965,79.0965,23009.0
2018-02-16 11:05:00,102.88,103.34,102.87,103.31,33841.0,79.0044,79.3576,78.9967,79.3346,33841.0
2018-02-16 11:10:00,103.32,103.85,103.24,103.85,85528.0,79.3423,79.7493,79.2808,79.7493,85528.0
2018-02-16 11:15:00,103.9,104.09,103.83,103.96,24585.0,79.7877,79.9336,79.7339,79.8337,24585.0
2018-02-16 11:20:00,103.96,104.05,103.43,103.54,19787.0,79.8337,79.9028,79.4267,79.5112,19787.0
2018-02-16 11:25:00,103.53,103.6,102.18,102.74,36105.0,79.5035,79.5573,78.4668,78.8969,36105.0
2018-02-16 11:30:00,102.74,102.96,102.74,102.93,9503.0,78.8969,79.0658,78.8969,79.0428,9503.0
2018-02-16 11:35:00,102.87,102.93,102.47,102.54,21947.0,78.9967,79.0428,78.6895,78.7433,21947.0
2018-02-16 11:40:00,102.44,102.46,102.16,102.45,12862.0,78.6665,78.6818,78.4515,78.6742,12862.0
2018-02-16 11:45:00,102.43,102.57,102.26,102.52,20480.0,78.6588,78.7663,78.5283,78.7279,20480.0
2018-02-16 11:50:00,102.53,102.62,102.28,102.35,30836.0,78.7356,78.8047,78.5436,78.5974,30836.0
2018-02-16 11:55:00,102.36,102.4,101.82,101.82,20005.0,78.605,78.6358,78.1904,78.1904,20005.0
2018-02-16 12:00:00,101.84,102.05,101.74,101.94,12958.0,78.2057,78.367,78.1289,78.2825,12958.0
2018-02-16 12:05:00,102.02,102.02,101.51,101.52,16360.0,78.344,78.344,77.9523,77.96,16360.0
2018-02-16 12:10:00,101.63,101.95,101.63,101.92,17149.0,78.0445,78.2902,78.0445,78.2672,17149.0
2018-02-16 12:15:00,101.87,101.87,101.18,101.47,21472.0,78.2288,78.2288,77.6989,77.9216,21472.0
2018-02-16 12:20:00,101.48,101.78,101.43,101.73,14239.0,77.9293,78.1597,77.8909,78.1213,14239.0
2018-02-16 12:25:00,101.77,101.88,101.7,101.84,16729.0,78.152,78.2364,78.0982,78.2057,16729.0
2018-02-16 12:30:00,101.83,101.86,101.56,101.77,24003.0,78.198,78.2211,77.9907,78.152,24003.0
2018-02-16 12:35:00,101.77,101.78,101.65,101.65,9462.0,78.152,78.1597,78.0598,78.0598,9462.0
2018-02-16 12:40:00,101.63,101.66,101.34,101.59,22956.0,78.0445,78.0675,77.8218,78.0137,22956.0
2018-02-16 12:45:00,101.63,101.85,101.62,101.72,12164.0,78.0445,78.2134,78.0368,78.1136,12164.0
2018-02-16 12:50:00,101.72,101.81,101.64,101.73,10317.0,78.1136,78.1827,78.0521,78.1213,10317.0
2018-02-16 12:55:00,101.77,101.93,101.57,101.83,19259.0,78.152,78.2748,77.9984,78.198,19259.0
2018-02-16 13:00:00,101.87,102.0,101.73,101.78,11459.0,78.2288,78.3286,78.1213,78.1597,11459.0
2018-02-16 13:05:00,101.82,101.98,101.77,101.78,9727.0,78.1904,78.3132,78.152,78.1597,9727.0
2018-02-16 13:10:00,101.75,102.05,101.71,102.01,18217.0,78.1366,78.367,78.1059,78.3363,18217.0
2018-02-16 13:15:00,101.98,102.37,101.98,102.29,22765.0,78.3132,78.6127,78.3132,78.5513,22765.0
2018-02-16 13:20:00,102.28,102.86,102.28,102.63,33826.0,78.5436,78.989,78.5436,78.8124,33826.0
2018-02-16 13:25:00,102.67,102.7,102.22,102.24,12538.0,78.8431,78.8661,78.4975,78.5129,12538.0
2018-02-16 13:30:00,102.28,102.58,102.16,102.58,14929.0,78.5436,78.774,78.4515,78.774,14929.0
2018-02-16 13:35:00,102.63,102.87,102.49,102.61,12250.0,78.8124,78.9967,78.7049,78.797,12250.0
2018-02-16 13:40:00,102.58,102.93,102.56,102.87,9819.0,78.774,79.0428,78.7586,78.9967,9819.0
2018-02-16 13:45:00,102.9,103.07,102.84,102.95,14213.0,79.0197,79.1503,78.9737,79.0581,14213.0
2018-02-16 13:50:00,103.01,103.08,102.72,102.72,9722.0,79.1042,79.158,78.8815,78.8815,9722.0
2018-02-16 13:55:00,102.75,103.0,102.66,102.88,7354.0,78.9045,79.0965,78.8354,79.0044,7354.0
2018-02-16 14:00:00,102.81,102.88,102.32,102.32,10610.0,78.9506,79.0044,78.5743,78.5743,10610.0
2018-02-16 14:05:00,102.41,102.68,102.41,102.53,9648.0,78.6434,78.8508,78.6434,78.7356,9648.0
2018-02-16 14:10:00,102.48,102.56,102.33,102.48,12375.0,78.6972,78.7586,78.582,78.6972,12375.0
2018-02-16 14:15:00,102.5,102.52,102.29,102.46,12370.0,78.7126,78.7279,78.5513,78.6818,12370.0
2018-02-16 14:20:00,102.45,102.45,102.27,102.27,7790.0,78.6742,78.6742,78.5359,78.5359,7790.0
2018-02-16 14:25:00,102.32,102.49,102.28,102.33,10727.0,78.5743,78.7049,78.5436,78.582,10727.0
2018-02-16 14:30:00,102.44,102.65,102.3,102.65,9072.0,78.6665,78.8277,78.559,78.8277,9072.0
2018-02-16 14:35:00,102.65,102.93,102.6,102.9,8769.0,78.8277,79.0428,78.7894,79.0197,8769.0
2018-02-16 14:40:00,102.9,102.93,102.64,102.71,14069.0,79.0197,79.0428,78.8201,78.8738,14069.0
2018-02-16 14:45:00,102.73,102.8,102.47,102.47,12270.0,78.8892,78.9429,78.6895,78.6895,12270.0
2018-02-16 14:50:00,102.49,102.66,102.46,102.66,9139.0,78.7049,78.8354,78.6818,78.8354,9139.0
2018-02-16 14:55:00,102.69,102.72,102.55,102.64,11678.0,78.8585,78.8815,78.751,78.8201,11678.0
2018-02-16 15:00:00,102.64,102.93,102.63,102.85,12212.0,78.8201,79.0428,78.8124,78.9813,12212.0
2018-02-16 15:05:00,102.85,102.92,102.72,102.8,11756.0,78.9813,79.0351,78.8815,78.9429,11756.0
2018-02-16 15:10:00,102.8,102.85,102.4,102.42,21275.0,78.9429,78.9813,78.6358,78.6511,21275.0
2018-02-16 15:15:00,102.44,102.64,102.43,102.47,16424.0,78.6665,78.8201,78.6588,78.6895,16424.0
2018-02-16 15:20:00,102.48,102.73,102.48,102.59,19120.0,78.6972,78.8892,78.6972,78.7817,19120.0
2018-02-16 15:25:00,102.57,102.73,102.49,102.59,22705.0,78.7663,78.8892,78.7049,78.7817,22705.0
2018-02-16 15:30:00,102.6,102.81,102.47,102.49,30178.0,78.7894,78.9506,78.6895,78.7049,30178.0
2018-02-16 15:35:00,102.51,102.59,102.3,102.51,33055.0,78.7202,78.7817,78.559,78.7202,33055.0
2018-02-16 15:40:00,102.49,102.56,102.41,102.52,31192.0,78.7049,78.7586,78.6434,78.7279,31192.0
2018-02-16 15:45:00,102.54,102.61,102.51,102.6,72837.0,78.7433,78.797,78.7202,78.7894,72837.0
2018-02-16 15:50:00,102.61,102.66,102.39,102.41,64256.0,78.797,78.8354,78.6281,78.6434,64256.0
2018-02-16 15:55:00,102.41,102.57,102.18,102.2,90219.0,78.6434,78.7663,78.4668,78.4822,90219.0
2018-02-20 09:30:00,101.41,102.37,101.36,101.45,31747.0,77.8755,78.6127,77.8371,77.9062,31747.0
2018-02-20 09:35:00,101.48,101.67,101.03,101.08,22856.0,77.9293,78.0752,77.5837,77.6221,22856.0
2018-02-20 09:40:00,101.01,101.67,101.01,101.23,27533.0,77.5683,78.0752,77.5683,77.7373,27533.0
2018-02-20 09:45:00,101.16,102.1,101.16,102.09,14925.0,77.6835,78.4054,77.6835,78.3977,14925.0
2018-02-20 09:50:00,102.14,102.43,101.95,102.22,19739.0,78.4361,78.6588,78.2902,78.4975,19739.0
2018-02-20 09:55:00,102.16,102.27,101.63,101.93,13283.0,78.4515,78.5359,78.0445,78.2748,13283.0
2018-02-20 10:00:00,101.89,101.99,101.7,101.84,11403.0,78.2441,78.3209,78.0982,78.2057,11403.0
2018-02-20 10:05:00,101.79,101.91,101.68,101.91,24275.0,78.1673,78.2595,78.0829,78.2595,24275.0
2018-02-20 10:10:00,101.91,102.09,101.88,102.03,14509.0,78.2595,78.3977,78.2364,78.3516,14509.0
2018-02-20 10:15:00,102.0,102.0,101.63,101.81,7305.0,78.3286,78.3286,78.0445,78.1827,7305.0
2018-02-20 10:20:00,101.79,101.79,101.6,101.62,26025.0,78.1673,78.1673,78.0214,78.0368,26025.0
2018-02-20 10:25:00,101.67,101.78,101.51,101.59,13780.0,78.0752,78.1597,77.9523,78.0137,13780.0
2018-02-20 10:30:00,101.55,101.69,101.51,101.55,15631.0,77.983,78.0905,77.9523,77.983,15631.0
2018-02-20 10:35:00,101.59,101.6,101.28,101.34,10469.0,78.0137,78.0214,77.7757,77.8218,10469.0
2018-02-20 10:40:00,101.28,101.49,101.28,101.43,9088.0,77.7757,77.937,77.7757,77.8909,9088.0
2018-02-20 10:45:00,101.46,101.63,101.39,101.59,13352.0,77.9139,78.0445,77.8602,78.0137,13352.0
2018-02-20 10:50:00,101.57,101.87,101.56,101.84,11053.0,77.9984,78.2288,77.9907,78.2057,11053.0
2018-02-20 10:55:00,101.82,101.84,101.53,101.84,10974.0,78.1904,78.2057,77.9677,78.2057,10974.0
2018-02-20 11:00:00,101.84,102.05,101.74,101.91,13851.0,78.2057,78.367,78.1289,78.2595,13851.0
2018-02-20 11:05:00,101.91,101.91,101.57,101.78,11201.0,78.2595,78.2595,77.9984,78.1597,11201.0
2018-02-20 11:10:00,101.86,101.93,101.61,101.65,9820.0,78.2211,78.2748,78.0291,78.0598,9820.0
2018-02-20 11:15:00,101.68,101.81,101.45,101.58,8413.0,78.0829,78.1827,77.9062,78.0061,8413.0
2018-02-20 11:20:00,101.6,101.61,101.24,101.28,10115.0,78.0214,78.0291,77.745,77.7757,10115.0
2018-02-20 11:25:00,101.34,101.65,101.33,101.62,9111.0,77.8218,78.0598,77.8141,78.0368,9111.0
2018-02-20 11:30:00,101.61,101.89,101.53,101.57,7703.0,78.0291,78.2441,77.9677,77.9984,7703.0
2018-02-20 11:35:00,101.53,101.62,101.34,101.34,8577.0,77.9677,78.0368,77.8218,77.8218,8577.0
2018-02-20 11:40:00,101.32,101.35,101.26,101.32,8347.0,77.8064,77.8294,77.7603,77.8064,8347.0
2018-02-20 11:45:00,101.32,101.45,101.22,101.34,5699.0,77.8064,77.9062,77.7296,77.8218,5699.0
2018-02-20 11:50:00,101.33,101.33,101.07,101.08,7876.0,77.8141,77.8141,77.6144,77.6221,7876.0
2018-02-20 11:55:00,101.17,101.39,101.09,101.34,8158.0,77.6912,77.8602,77.6298,77.8218,8158.0
2018-02-20 12:00:00,101.32,101.38,101.21,101.36,5800.0,77.8064,77.8525,77.7219,77.8371,5800.0
2018-02-20 12:05:00,101.36,101.4,101.25,101.34,9462.0,77.8371,77.8678,77.7526,77.8218,9462.0
2018-02-20 12:10:00,101.35,101.59,101.35,101.49,5188.0,77.8294,78.0137,77.8294,77.937,5188.0
2018-02-20 12:15:00,101.48,101.66,101.45,101.59,7888.0,77.9293,78.0675,77.9062,78.0137,7888.0
2018-02-20 12:20:00,101.59,101.81,101.59,101.64,7026.0,78.0137,78.1827,78.0137,78.0521,7026.0
2018-02-20 12:25:00,101.64,101.73,101.46,101.46,6700.0,78.0521,78.1213,77.9139,77.9139,6700.0
2018-02-20 12:30:00,101.42,101.52,101.24,101.25,5551.0,77.8832,77.96,77.745,77.7526,5551.0
2018-02-20 12:35:00,101.32,101.32,101.2,101.22,14193.0,77.8064,77.8064,77.7143,77.7296,14193.0
2018-02-20 12:40:00,101.29,101.45,101.15,101.34,26838.0,77.7834,77.9062,77.6759,77.8218,26838.0
2018-02-20 12:45:00,101.34,101.53,101.32,101.32,7180.0,77.8218,77.9677,77.8064,77.8064,7180.0
2018-02-20 12:50:00,101.32,101.49,101.31,101.31,10190.0,77.8064,77.937,77.7987,77.7987,10190.0
2018-02-20 12:55:00,101.3,101.43,101.23,101.31,5997.0,77.791,77.8909,77.7373,77.7987,5997.0
2018-02-20 13:00:00,101.23,101.31,101.08,101.19,5800.0,77.7373,77.7987,77.6221,77.7066,5800.0
2018-02-20 13:05:00,101.15,101.17,101.04,101.05,11501.0,77.6759,77.6912,77.5914,77.5991,11501.0
2018-02-20 13:10:00,101.04,101.04,100.72,100.74,11476.0,77.5914,77.5914,77.3456,77.361,11476.0
2018-02-20 13:15:00,100.71,100.98,100.57,100.73,18259.0,77.338,77.5453,77.2305,77.3533,18259.0
2018-02-20 13:20:00,100.85,100.88,100.59,100.88,15437.0,77.4455,77.4685,77.2458,77.4685,15437.0
2018-02-20 13:25:00,100.82,100.82,100.51,100.58,10151.0,77.4224,77.4224,77.1844,77.2381,10151.0
2018-02-20 13:30:00,100.51,100.74,100.5,100.71,10879.0,77.1844,77.361,77.1767,77.338,10879.0
2018-02-20 13:35:00,100.74,100.94,100.7,100.86,16802.0,77.361,77.5146,77.3303,77.4532,16802.0
2018-02-20 13:40:00,100.91,100.91,100.67,100.67,8379.0,77.4916,77.4916,77.3073,77.3073,8379.0
2018-02-20 13:45:00,100.68,100.87,100.67,100.83,10542.0,77.3149,77.4608,77.3073,77.4301,10542.0
2018-02-20 13:50:00,100.78,100.83,100.67,100.78,5143.0,77.3917,77.4301,77.3073,77.3917,5143.0
2018-02-20 13:55:00,100.77,100.82,100.48,100.53,16724.0,77.384,77.4224,77.1613,77.1997,16724.0
2018-02-20 14:00:00,100.56,100.57,100.4,100.47,9360.0,77.2228,77.2305,77.0999,77.1537,9360.0
2018-02-20 14:05:00,100.42,100.57,100.26,100.57,18654.0,77.1153,77.2305,76.9924,77.2305,18654.0
2018-02-20 14:10:00,100.62,100.68,100.42,100.48,18087.0,77.2689,77.3149,77.1153,77.1613,18087.0
2018-02-20 14:15:00,100.53,100.58,100.22,100.24,15683.0,77.1997,77.2381,76.9617,76.977,15683.0
2018-02-20 14:20:00,100.22,100.37,100.16,100.17,20155.0,76.9617,77.0769,76.9156,76.9233,20155.0
2018-02-20 14:25:00,100.17,100.33,100.15,100.33,22862.0,76.9233,77.0462,76.9079,77.0462,22862.0
2018-02-20 14:30:00,100.3,100.33,100.1,100.16,14216.0,77.0231,77.0462,76.8695,76.9156,14216.0
2018-02-20 14:35:00,100.18,100.2,100.03,100.08,16394.0,76.931,76.9463,76.8158,76.8542,16394.0
2018-02-20 14:40:00,100.05,100.1,99.88,100.0,38423.0,76.8311,76.8695,76.7006,76.7927,38423.0
2018-02-20 14:45:00,99.98,100.09,99.82,99.92,16986.0,76.7774,76.8619,76.6545,76.7313,16986.0
2018-02-20 14:50:00,99.97,100.0,99.78,99.82,12199.0,76.7697,76.7927,76.6238,76.6545,12199.0
2018-02-20 14:55:00,99.82,100.09,99.82,100.0,11353.0,76.6545,76.8619,76.6545,76.7927,11353.0
2018-02-20 15:00:00,100.0,100.1,99.82,100.04,19205.0,76.7927,76.8695,76.6545,76.8235,19205.0
2018-02-20 15:05:00,100.0,100.2,99.95,100.08,19028.0,76.7927,76.9463,76.7543,76.8542,19028.0
2018-02-20 15:10:00,100.05,100.25,100.04,100.04,12944.0,76.8311,76.9847,76.8235,76.8235,12944.0
2018-02-20 15:15:00,100.0,100.08,99.9,99.96,23242.0,76.7927,76.8542,76.7159,76.762,23242.0
2018-02-20 15:20:00,99.98,100.05,99.8,100.05,21588.0,76.7774,76.8311,76.6392,76.8311,21588.0
2018-02-20 15:25:00,100.05,100.11,99.97,100.0,12948.0,76.8311,76.8772,76.7697,76.7927,12948.0
2018-02-20 15:30:00,100.02,100.09,99.87,99.88,24533.0,76.8081,76.8619,76.6929,76.7006,24533.0
2018-02-20 15:35:00,99.9,99.94,99.7,99.71,26129.0,76.7159,76.7467,76.5624,76.57,26129.0
2018-02-20 15:40:00,99.7,99.75,99.38,99.4,42432.0,76.5624,76.6008,76.3166,76.332,42432.0
2018-02-20 15:45:00,99.4,99.57,99.37,99.54,66962.0,76.332,76.4625,76.3089,76.4395,66962.0
2018-02-20 15:50:00,99.54,99.81,99.53,99.68,44940.0,76.4395,76.6468,76.4318,76.547,44940.0
2018-02-20 15:55:00,99.66,99.73,99.41,99.57,123693.0,76.5316,76.5854,76.3397,76.4625,123693.0
2018-02-21 09:30:00,99.55,99.55,98.47,99.05,77801.0,76.4472,76.4472,75.6178,76.0632,77801.0
2018-02-21 09:35:00,99.06,99.32,98.54,98.73,100965.0,76.0709,76.2705,75.6716,75.8175,100965.0
2018-02-21 09:40:00,98.7,99.07,98.53,98.67,87072.0,75.7944,76.0786,75.6639,75.7714,87072.0
2018-02-21 09:45:00,98.67,98.67,97.82,98.19,43539.0,75.7714,75.7714,75.1187,75.4028,43539.0
2018-02-21 09:50:00,98.18,98.28,97.94,98.16,28541.0,75.3951,75.4719,75.2108,75.3798,28541.0
2018-02-21 09:55:00,98.18,98.64,98.11,98.41,31015.0,75.3951,75.7484,75.3414,75.5717,31015.0
2018-02-21 10:00:00,98.41,98.48,97.64,97.72,68858.0,75.5717,75.6255,74.9804,75.0419,68858.0
2018-02-21 10:05:00,97.74,98.24,97.68,98.23,51380.0,75.0572,75.4412,75.0111,75.4335,51380.0
2018-02-21 10:10:00,98.25,98.4,97.8,98.08,36246.0,75.4489,75.5641,75.1033,75.3183,36246.0
2018-02-21 10:15:00,98.06,98.26,97.94,98.02,20702.0,75.303,75.4565,75.2108,75.2722,20702.0
2018-02-21 10:20:00,98.0,98.14,97.85,97.88,26507.0,75.2569,75.3644,75.1417,75.1647,26507.0
2018-02-21 10:25:00,97.93,97.93,97.49,97.84,45347.0,75.2031,75.2031,74.8652,75.134,45347.0
2018-02-21 10:30:00,97.78,97.99,97.71,97.83,30618.0,75.0879,75.2492,75.0342,75.1263,30618.0
2018-02-21 10:35:00,97.92,98.15,97.77,98.1,24981.0,75.1955,75.3721,75.0803,75.3337,24981.0
2018-02-21 10:40:00,98.1,98.5,98.1,98.5,9345.0,75.3337,75.6408,75.3337,75.6408,9345.0
2018-02-21 10:45:00,98.43,98.57,97.97,98.03,24842.0,75.5871,75.6946,75.2338,75.2799,24842.0
2018-02-21 10:50:00,98.07,98.14,97.9,98.01,38463.0,75.3106,75.3644,75.1801,75.2646,38463.0
2018-02-21 10:55:00,98.0,98.42,98.0,98.42,17769.0,75.2569,75.5794,75.2569,75.5794,17769.0
2018-02-21 11:00:00,98.45,98.55,98.33,98.37,18174.0,75.6025,75.6792,75.5103,75.541,18174.0
2018-02-21 11:05:00,98.41,98.44,97.91,98.01,21828.0,75.5717,75.5948,75.1878,75.2646,21828.0
2018-02-21 11:10:00,98.01,98.05,97.66,97.67,20973.0,75.2646,75.2953,74.9958,75.0035,20973.0
2018-02-21 11:15:00,97.7,97.72,97.31,97.36,27267.0,75.0265,75.0419,74.727,74.7654,27267.0
2018-02-21 11:20:00,97.36,97.43,97.11,97.19,58635.0,74.7654,74.8192,74.5734,74.6349,58635.0
2018-02-21 11:25:00,97.19,97.39,97.04,97.39,41604.0,74.6349,74.7884,74.5197,74.7884,41604.0
2018-02-21 11:30:00,97.42,97.77,97.35,97.67,44051.0,74.8115,75.0803,74.7577,75.0035,44051.0
2018-02-21 11:35:00,97.67,97.97,97.64,97.97,35751.0,75.0035,75.2338,74.9804,75.2338,35751.0
2018-02-21 11:40:00,97.93,98.09,97.84,97.89,14257.0,75.2031,75.326,75.134,75.1724,14257.0
2018-02-21 11:45:00,97.89,97.9,97.66,97.75,21904.0,75.1724,75.1801,74.9958,75.0649,21904.0
2018-02-21 11:50:00,97.74,98.36,97.73,98.32,27617.0,75.0572,75.5333,75.0495,75.5026,27617.0
2018-02-21 11:55:00,98.29,98.56,98.27,98.38,22586.0,75.4796,75.6869,75.4642,75.5487,22586.0
2018-02-21 12:00:00,98.34,98.68,98.34,98.51,22723.0,75.518,75.7791,75.518,75.6485,22723.0
2018-02-21 12:05:00,98.52,98.52,98.16,98.27,9097.0,75.6562,75.6562,75.3798,75.4642,9097.0
2018-02-21 12:10:00,98.25,98.33,98.11,98.2,26648.0,75.4489,75.5103,75.3414,75.4105,26648.0
2018-02-21 12:15:00,98.14,98.34,97.95,98.31,46260.0,75.3644,75.518,75.2185,75.4949,46260.0
2018-02-21 12:20:00,98.31,98.36,98.11,98.16,9593.0,75.4949,75.5333,75.3414,75.3798,9593.0
2018-02-21 12:25:00,98.13,98.39,98.09,98.34,16554.0,75.3567,75.5564,75.326,75.518,16554.0
2018-02-21 12:30:00,98.33,98.36,98.12,98.13,16279.0,75.5103,75.5333,75.349,75.3567,16279.0
2018-02-21 12:35:00,98.14,98.22,98.04,98.04,12581.0,75.3644,75.4258,75.2876,75.2876,12581.0
2018-02-21 12:40:00,98.08,98.19,97.98,97.99,26965.0,75.3183,75.4028,75.2415,75.2492,26965.0
2018-02-21 12:45:00,98.05,98.22,98.05,98.11,26310.0,75.2953,75.4258,75.2953,75.3414,26310.0
2018-02-21 12:50:00,98.13,98.16,98.0,98.02,37656.0,75.3567,75.3798,75.2569,75.2722,37656.0
2018-02-21 12:55:00,98.04,98.05,97.95,98.03,19051.0,75.2876,75.2953,75.2185,75.2799,19051.0
2018-02-21 13:00:00,98.01,98.11,97.87,98.09,20524.0,75.2646,75.3414,75.1571,75.326,20524.0
2018-02-21 13:05:00,98.09,98.37,98.06,98.2,16173.0,75.326,75.541,75.303,75.4105,16173.0
2018-02-21 13:10:00,98.15,98.35,98.13,98.27,10698.0,75.3721,75.5257,75.3567,75.4642,10698.0
2018-02-21 13:15:00,98.26,98.29,98.09,98.09,27227.0,75.4565,75.4796,75.326,75.326,27227.0
2018-02-21 13:20:00,98.11,98.22,98.11,98.16,13356.0,75.3414,75.4258,75.3414,75.3798,13356.0
2018-02-21 13:25:00,98.16,98.22,98.13,98.15,9042.0,75.3798,75.4258,75.3567,75.3721,9042.0
2018-02-21 13:30:00,98.19,98.25,98.15,98.22,8043.0,75.4028,75.4489,75.3721,75.4258,8043.0
2018-02-21 13:35:00,98.26,98.31,98.19,98.26,8629.0,75.4565,75.4949,75.4028,75.4565,8629.0
2018-02-21 13:40:00,98.26,98.31,98.19,98.19,7658.0,75.4565,75.4949,75.4028,75.4028,7658.0
2018-02-21 13:45:00,98.23,98.43,98.22,98.41,7193.0,75.4335,75.5871,75.4258,75.5717,7193.0
2018-02-21 13:50:00,98.41,98.51,98.34,98.37,8488.0,75.5717,75.6485,75.518,75.541,8488.0
2018-02-21 13:55:00,98.4,98.47,98.34,98.37,2875.0,75.5641,75.6178,75.518,75.541,2875.0
2018-02-21 14:00:00,98.37,98.99,98.31,98.85,14862.0,75.541,76.0171,75.4949,75.9096,14862.0
2018-02-21 14:05:00,98.8,99.33,98.8,99.04,13141.0,75.8712,76.2782,75.8712,76.0555,13141.0
2018-02-21 14:10:00,98.89,99.17,98.89,99.02,7574.0,75.9403,76.1554,75.9403,76.0402,7574.0
2018-02-21 14:15:00,99.06,99.27,98.83,98.91,20204.0,76.0709,76.2322,75.8943,75.9557,20204.0
2018-02-21 14:20:00,98.99,99.08,98.77,98.95,6814.0,76.0171,76.0862,75.8482,75.9864,6814.0
2018-02-21 14:25:00,98.9,99.06,98.49,98.5,9119.0,75.948,76.0709,75.6332,75.6408,9119.0
2018-02-21 14:30:00,98.6,99.19,98.56,98.85,38831.0,75.7176,76.1707,75.6869,75.9096,38831.0
2018-02-21 14:35:00,98.86,99.08,98.75,99.08,25168.0,75.9173,76.0862,75.8328,76.0862,25168.0
2018-02-21 14:40:00,99.09,99.29,98.8,98.88,51664.0,76.0939,76.2475,75.8712,75.9327,51664.0
2018-02-21 14:45:00,98.85,98.88,98.44,98.51,23895.0,75.9096,75.9327,75.5948,75.6485,23895.0
2018-02-21 14:50:00,98.5,98.54,98.31,98.36,28870.0,75.6408,75.6716,75.4949,75.5333,28870.0
2018-02-21 14:55:00,98.35,98.54,98.34,98.4,12572.0,75.5257,75.6716,75.518,75.5641,12572.0
2018-02-21 15:00:00,98.37,98.37,98.12,98.24,17954.0,75.541,75.541,75.349,75.4412,17954.0
2018-02-21 15:05:00,98.33,98.35,98.08,98.21,25279.0,75.5103,75.5257,75.3183,75.4182,25279.0
2018-02-21 15:10:00,98.22,98.22,97.9,97.98,26334.0,75.4258,75.4258,75.1801,75.2415,26334.0
2018-02-21 15:15:00,97.98,98.05,97.84,98.05,25806.0,75.2415,75.2953,75.134,75.2953,25806.0
2018-02-21 15:20:00,98.01,98.22,97.91,98.11,39936.0,75.2646,75.4258,75.1878,75.3414,39936.0
2018-02-21 15:25:00,98.09,98.59,98.0,98.49,28588.0,75.326,75.71,75.2569,75.6332,28588.0
2018-02-21 15:30:00,98.46,98.61,98.43,98.5,45092.0,75.6101,75.7253,75.5871,75.6408,45092.0
2018-02-21 15:35:00,98.51,98.52,98.14,98.17,34004.0,75.6485,75.6562,75.3644,75.3874,34004.0
2018-02-21 15:40:00,98.13,98.16,97.96,98.06,40901.0,75.3567,75.3798,75.2262,75.303,40901.0
2018-02-21 15:45:00,98.09,98.48,98.09,98.28,50628.0,75.326,75.6255,75.326,75.4719,50628.0
2018-02-21 15:50:00,98.29,98.29,97.98,98.08,58703.0,75.4796,75.4796,75.2415,75.3183,58703.0
2018-02-21 15:55:00,98.1,98.14,97.9,97.92,127952.0,75.3337,75.3644,75.1801,75.1955,127952.0
2018-02-22 09:30:00,98.01,98.8,98.01,98.31,54722.0,75.2646,75.8712,75.2646,75.4949,54722.0
2018-02-22 09:35:00,98.31,98.68,98.29,98.55,34408.0,75.4949,75.7791,75.4796,75.6792,34408.0
2018-02-22 09:40:00,98.53,98.87,98.48,98.84,51471.0,75.6639,75.925,75.6255,75.9019,51471.0
2018-02-22 09:45:00,98.86,98.89,98.66,98.68,25353.0,75.9173,75.9403,75.7637,75.7791,25353.0
2018-02-22 09:50:00,98.65,98.81,98.4,98.4,49621.0,75.756,75.8789,75.5641,75.5641,49621.0
2018-02-22 09:55:00,98.26,98.61,98.18,98.6,12607.0,75.4565,75.7253,75.3951,75.7176,12607.0
2018-02-22 10:00:00,98.62,98.7,98.28,98.61,14367.0,75.733,75.7944,75.4719,75.7253,14367.0
2018-02-22 10:05:00,98.55,98.91,98.5,98.9,17873.0,75.6792,75.9557,75.6408,75.948,17873.0
2018-02-22 10:10:00,98.91,99.27,98.86,99.27,26560.0,75.9557,76.2322,75.9173,76.2322,26560.0
2018-02-22 10:15:00,99.25,99.28,98.86,98.93,13392.0,76.2168,76.2398,75.9173,75.9711,13392.0
2018-02-22 10:20:00,98.93,99.15,98.76,98.84,22621.0,75.9711,76.14,75.8405,75.9019,22621.0
2018-02-22 10:25:00,98.84,98.97,98.61,98.73,29109.0,75.9019,76.0018,75.7253,75.8175,29109.0
2018-02-22 10:30:00,98.75,98.91,98.68,98.89,11032.0,75.8328,75.9557,75.7791,75.9403,11032.0
2018-02-22 10:35:00,98.81,98.93,98.72,98.88,7193.0,75.8789,75.9711,75.8098,75.9327,7193.0
2018-02-22 10:40:00,98.78,98.8,98.55,98.63,16073.0,75.8559,75.8712,75.6792,75.7407,16073.0
2018-02-22 10:45:00,98.65,98.96,98.6,98.78,13840.0,75.756,75.9941,75.7176,75.8559,13840.0
2018-02-22 10:50:00,98.78,99.09,98.7,99.06,14230.0,75.8559,76.0939,75.7944,76.0709,14230.0
2018-02-22 10:55:00,99.06,99.48,99.06,99.43,20357.0,76.0709,76.3934,76.0709,76.355,20357.0
2018-02-22 11:00:00,99.48,99.61,99.31,99.35,37185.0,76.3934,76.4932,76.2629,76.2936,37185.0
2018-02-22 11:05:00,99.37,99.6,99.37,99.53,16542.0,76.3089,76.4856,76.3089,76.4318,16542.0
2018-02-22 11:10:00,99.55,100.05,99.39,99.94,37964.0,76.4472,76.8311,76.3243,76.7467,37964.0
2018-02-22 11:15:00,100.14,100.3,99.96,100.28,26012.0,76.9003,77.0231,76.762,77.0078,26012.0
2018-02-22 11:20:00,100.28,100.7,100.27,100.52,62332.0,77.0078,77.3303,77.0001,77.1921,62332.0
2018-02-22 11:25:00,100.48,101.0,100.48,100.89,22616.0,77.1613,77.5607,77.1613,77.4762,22616.0
2018-02-22 11:30:00,100.87,100.89,100.55,100.6,23873.0,77.4608,77.4762,77.2151,77.2535,23873.0
2018-02-22 11:35:00,100.62,100.9,100.52,100.53,19445.0,77.2689,77.4839,77.1921,77.1997,19445.0
2018-02-22 11:40:00,100.52,100.66,100.49,100.63,24316.0,77.1921,77.2996,77.169,77.2765,24316.0
2018-02-22 11:45:00,100.63,100.69,100.49,100.54,13581.0,77.2765,77.3226,77.169,77.2074,13581.0
2018-02-22 11:50:00,100.54,100.71,100.47,100.65,25151.0,77.2074,77.338,77.1537,77.2919,25151.0
2018-02-22 11:55:00,100.66,100.72,100.52,100.68,16653.0,77.2996,77.3456,77.1921,77.3149,16653.0
2018-02-22 12:00:00,100.7,100.75,100.51,100.56,12534.0,77.3303,77.3687,77.1844,77.2228,12534.0
2018-02-22 12:05:00,100.55,100.71,100.51,100.7,9875.0,77.2151,77.338,77.1844,77.3303,9875.0
2018-02-22 12:10:00,100.73,100.89,100.67,100.72,17866.0,77.3533,77.4762,77.3073,77.3456,17866.0
2018-02-22 12:15:00,100.72,100.86,100.68,100.86,7040.0,77.3456,77.4532,77.3149,77.4532,7040.0
2018-02-22 12:20:00,100.87,101.0,100.79,100.8,10164.0,77.4608,77.5607,77.3994,77.4071,10164.0
2018-02-22 12:25:00,100.7,100.78,100.58,100.62,6034.0,77.3303,77.3917,77.2381,77.2689,6034.0
2018-02-22 12:30:00,100.57,100.67,100.54,100.64,7228.0,77.2305,77.3073,77.2074,77.2842,7228.0
2018-02-22 12:35:00,100.6,100.84,100.6,100.79,7987.0,77.2535,77.4378,77.2535,77.3994,7987.0
2018-02-22 12:40:00,100.87,101.11,100.83,100.92,6497.0,77.4608,77.6451,77.4301,77.4992,6497.0
2018-02-22 12:45:00,100.92,101.07,100.78,100.78,7585.0,77.4992,77.6144,77.3917,77.3917,7585.0
2018-02-22 12:50:00,100.78,101.07,100.6,100.97,9937.0,77.3917,77.6144,77.2535,77.5376,9937.0
2018-02-22 12:55:00,101.06,101.12,100.97,100.97,14678.0,77.6067,77.6528,77.5376,77.5376,14678.0
2018-02-22 13:00:00,100.98,101.13,100.97,100.99,9651.0,77.5453,77.6605,77.5376,77.553,9651.0
2018-02-22 13:05:00,101.02,101.25,100.97,101.11,9181.0,77.576,77.7526,77.5376,77.6451,9181.0
2018-02-22 13:10:00,101.06,101.14,100.78,100.78,7641.0,77.6067,77.6682,77.3917,77.3917,7641.0
2018-02-22 13:15:00,100.78,100.81,100.49,100.49,6748.0,77.3917,77.4148,77.169,77.169,6748.0
2018-02-22 13:20:00,100.46,100.73,100.45,100.56,15112.0,77.146,77.3533,77.1383,77.2228,15112.0
2018-02-22 13:25:00,100.63,100.82,100.55,100.68,7845.0,77.2765,77.4224,77.2151,77.3149,7845.0
2018-02-22 13:30:00,100.65,100.75,100.46,100.46,8740.0,77.2919,77.3687,77.146,77.146,8740.0
2018-02-22 13:35:00,100.51,100.74,100.51,100.59,13350.0,77.1844,77.361,77.1844,77.2458,13350.0
2018-02-22 13:40:00,100.58,100.71,100.51,100.63,15164.0,77.2381,77.338,77.1844,77.2765,15164.0
2018-02-22 13:45:00,100.63,100.63,100.26,100.4,51174.0,77.2765,77.2765,76.9924,77.0999,51174.0
2018-02-22 13:50:00,100.4,100.43,100.27,100.35,7718.0,77.0999,77.1229,77.0001,77.0615,7718.0
2018-02-22 13:55:00,100.36,100.48,100.3,100.35,9925.0,77.0692,77.1613,77.0231,77.0615,9925.0
2018-02-22 14:00:00,100.41,100.62,100.34,100.4,8640.0,77.1076,77.2689,77.0538,77.0999,8640.0
2018-02-22 14:05:00,100.4,100.42,100.26,100.26,5963.0,77.0999,77.1153,76.9924,76.9924,5963.0
2018-02-22 14:10:00,100.25,100.52,100.25,100.48,7262.0,76.9847,77.1921,76.9847,77.1613,7262.0
2018-02-22 14:15:00,100.52,100.61,100.44,100.6,9727.0,77.1921,77.2612,77.1306,77.2535,9727.0
2018-02-22 14:20:00,100.61,100.68,100.54,100.65,8852.0,77.2612,77.3149,77.2074,77.2919,8852.0
2018-02-22 14:25:00,100.65,100.83,100.52,100.82,14136.0,77.2919,77.4301,77.1921,77.4224,14136.0
2018-02-22 14:30:00,100.8,100.82,100.59,100.59,8716.0,77.4071,77.4224,77.2458,77.2458,8716.0
2018-02-22 14:35:00,100.58,100.74,100.58,100.66,31891.0,77.2381,77.361,77.2381,77.2996,31891.0
2018-02-22 14:40:00,100.66,100.66,100.4,100.51,8260.0,77.2996,77.2996,77.0999,77.1844,8260.0
2018-02-22 14:45:00,100.5,100.61,100.43,100.55,8908.0,77.1767,77.2612,77.1229,77.2151,8908.0
2018-02-22 14:50:00,100.56,100.73,100.56,100.7,12256.0,77.2228,77.3533,77.2228,77.3303,12256.0
2018-02-22 14:55:00,100.66,100.66,100.45,100.53,25741.0,77.2996,77.2996,77.1383,77.1997,25741.0
2018-02-22 15:00:00,100.52,100.7,100.43,100.59,18387.0,77.1921,77.3303,77.1229,77.2458,18387.0
2018-02-22 15:05:00,100.58,100.61,100.42,100.48,12241.0,77.2381,77.2612,77.1153,77.1613,12241.0
2018-02-22 15:10:00,100.49,100.63,100.43,100.63,22704.0,77.169,77.2765,77.1229,77.2765,22704.0
2018-02-22 15:15:00,100.61,100.82,100.6,100.82,42456.0,77.2612,77.4224,77.2535,77.4224,42456.0
2018-02-22 15:20:00,100.8,101.05,100.8,101.03,20843.0,77.4071,77.5991,77.4071,77.5837,20843.0
2018-02-22 15:25:00,101.06,101.21,100.99,101.07,19897.0,77.6067,77.7219,77.553,77.6144,19897.0
2018-02-22 15:30:00,101.1,101.15,100.97,101.06,30972.0,77.6375,77.6759,77.5376,77.6067,30972.0
2018-02-22 15:35:00,101.07,101.08,100.79,100.79,42086.0,77.6144,77.6221,77.3994,77.3994,42086.0
2018-02-22 15:40:00,100.79,100.84,100.59,100.64,47244.0,77.3994,77.4378,77.2458,77.2842,47244.0
2018-02-22 15:45:00,100.63,100.66,100.34,100.4,50422.0,77.2765,77.2996,77.0538,77.0999,50422.0
2018-02-22 15:50:00,100.44,100.84,100.44,100.76,47447.0,77.1306,77.4378,77.1306,77.3764,47447.0
2018-02-22 15:55:00,100.79,100.91,100.73,100.79,107745.0,77.3994,77.4916,77.3533,77.3994,107745.0
2018-02-23 09:30:00,101.25,101.41,100.65,100.78,22382.0,77.7526,77.8755,77.2919,77.3917,22382.0
2018-02-23 09:35:00,100.71,100.8,100.25,100.46,11172.0,77.338,77.4071,76.9847,77.146,11172.0
2018-02-23 09:40:00,100.5,100.94,100.5,100.6,4000.0,77.1767,77.5146,77.1767,77.2535,4000.0
2018-02-23 09:45:00,100.69,101.09,100.59,101.0,9360.0,77.3226,77.6298,77.2458,77.5607,9360.0
2018-02-23 09:50:00,100.91,100.99,100.61,100.61,8835.0,77.4916,77.553,77.2612,77.2612,8835.0
2018-02-23 09:55:00,100.6,101.1,100.6,101.1,12691.0,77.2535,77.6375,77.2535,77.6375,12691.0
2018-02-23 10:00:00,101.11,101.38,100.91,101.12,16898.0,77.6451,77.8525,77.4916,77.6528,16898.0
2018-02-23 10:05:00,101.13,101.52,101.08,101.45,12073.0,77.6605,77.96,77.6221,77.9062,12073.0
2018-02-23 10:10:00,101.48,101.54,101.35,101.35,7595.0,77.9293,77.9753,77.8294,77.8294,7595.0
2018-02-23 10:15:00,101.35,101.82,101.29,101.82,17084.0,77.8294,78.1904,77.7834,78.1904,17084.0
2018-02-23 10:20:00,101.82,101.82,101.61,101.67,7773.0,78.1904,78.1904,78.0291,78.0752,7773.0
2018-02-23 10:25:00,101.59,101.68,101.45,101.51,17662.0,78.0137,78.0829,77.9062,77.9523,17662.0
2018-02-23 10:30:00,101.45,101.97,101.45,101.86,14862.0,77.9062,78.3056,77.9062,78.2211,14862.0
2018-02-23 10:35:00,101.87,101.98,101.66,101.91,38914.0,78.2288,78.3132,78.0675,78.2595,38914.0
2018-02-23 10:40:00,101.91,102.23,101.91,102.23,47756.0,78.2595,78.5052,78.2595,78.5052,47756.0
2018-02-23 10:45:00,102.22,102.35,102.13,102.22,11546.0,78.4975,78.5974,78.4284,78.4975,11546.0
2018-02-23 10:50:00,102.16,102.32,102.06,102.24,14470.0,78.4515,78.5743,78.3747,78.5129,14470.0
2018-02-23 10:55:00,102.29,102.5,102.29,102.49,15127.0,78.5513,78.7126,78.5513,78.7049,15127.0
2018-02-23 11:00:00,102.44,102.58,102.39,102.58,11723.0,78.6665,78.774,78.6281,78.774,11723.0
2018-02-23 11:05:00,102.6,102.61,102.44,102.54,16700.0,78.7894,78.797,78.6665,78.7433,16700.0
2018-02-23 11:10:00,102.51,102.52,102.36,102.37,24393.0,78.7202,78.7279,78.605,78.6127,24393.0
2018-02-23 11:15:00,102.36,102.36,102.07,102.16,21946.0,78.605,78.605,78.3823,78.4515,21946.0
2018-02-23 11:20:00,102.16,102.31,102.15,102.31,13078.0,78.4515,78.5667,78.4438,78.5667,13078.0
2018-02-23 11:25:00,102.29,102.44,102.26,102.38,5800.0,78.5513,78.6665,78.5283,78.6204,5800.0
2018-02-23 11:30:00,102.39,102.65,102.39,102.55,8318.0,78.6281,78.8277,78.6281,78.751,8318.0
2018-02-23 11:35:00,102.56,102.69,102.45,102.69,6599.0,78.7586,78.8585,78.6742,78.8585,6599.0
2018-02-23 11:40:00,102.64,102.66,102.48,102.57,13132.0,78.8201,78.8354,78.6972,78.7663,13132.0
2018-02-23 11:45:00,102.54,102.71,102.48,102.5,4653.0,78.7433,78.8738,78.6972,78.7126,4653.0
2018-02-23 11:50:00,102.53,102.7,102.51,102.7,10324.0,78.7356,78.8661,78.7202,78.8661,10324.0
2018-02-23 11:55:00,102.71,102.75,102.63,102.71,8599.0,78.8738,78.9045,78.8124,78.8738,8599.0
2018-02-23 12:00:00,102.69,102.69,102.51,102.57,4818.0,78.8585,78.8585,78.7202,78.7663,4818.0
2018-02-23 12:05:00,102.6,102.73,102.54,102.54,8766.0,78.7894,78.8892,78.7433,78.7433,8766.0
2018-02-23 12:10:00,102.57,102.58,102.2,102.22,13785.0,78.7663,78.774,78.4822,78.4975,13785.0
2018-02-23 12:15:00,102.17,102.21,102.04,102.19,5512.0,78.4591,78.4899,78.3593,78.4745,5512.0
2018-02-23 12:20:00,102.18,102.2,102.08,102.14,3829.0,78.4668,78.4822,78.39,78.4361,3829.0
2018-02-23 12:25:00,102.12,102.12,101.99,101.99,9598.0,78.4207,78.4207,78.3209,78.3209,9598.0
2018-02-23 12:30:00,102.02,102.21,101.96,102.18,5452.0,78.344,78.4899,78.2979,78.4668,5452.0
2018-02-23 12:35:00,102.2,102.4,102.2,102.4,2386.0,78.4822,78.6358,78.4822,78.6358,2386.0
2018-02-23 12:40:00,102.4,102.43,102.16,102.16,4180.0,78.6358,78.6588,78.4515,78.4515,4180.0
2018-02-23 12:45:00,102.17,102.36,102.17,102.34,3214.0,78.4591,78.605,78.4591,78.5897,3214.0
2018-02-23 12:50:00,102.33,102.41,102.2,102.27,4215.0,78.582,78.6434,78.4822,78.5359,4215.0
2018-02-23 12:55:00,102.25,102.33,102.16,102.33,4855.0,78.5206,78.582,78.4515,78.582,4855.0
2018-02-23 13:00:00,102.36,102.37,102.26,102.27,2900.0,78.605,78.6127,78.5283,78.5359,2900.0
2018-02-23 13:05:00,102.24,102.31,102.18,102.25,3796.0,78.5129,78.5667,78.4668,78.5206,3796.0
2018-02-23 13:10:00,102.26,102.29,102.19,102.22,2607.0,78.5283,78.5513,78.4745,78.4975,2607.0
2018-02-23 13:15:00,102.23,102.38,102.22,102.35,6322.0,78.5052,78.6204,78.4975,78.5974,6322.0
2018-02-23 13:20:00,102.34,102.39,102.26,102.33,3121.0,78.5897,78.6281,78.5283,78.582,3121.0
2018-02-23 13:25:00,102.37,102.43,102.29,102.39,6188.0,78.6127,78.6588,78.5513,78.6281,6188.0
2018-02-23 13:30:00,102.43,102.48,102.4,102.47,3379.0,78.6588,78.6972,78.6358,78.6895,3379.0
2018-02-23 13:35:00,102.45,102.47,102.31,102.37,5527.0,78.6742,78.6895,78.5667,78.6127,5527.0
2018-02-23 13:40:00,102.37,102.42,102.29,102.4,6340.0,78.6127,78.6511,78.5513,78.6358,6340.0
2018-02-23 13:45:00,102.37,102.42,102.35,102.42,5748.0,78.6127,78.6511,78.5974,78.6511,5748.0
2018-02-23 13:50:00,102.42,102.66,102.41,102.6,14477.0,78.6511,78.8354,78.6434,78.7894,14477.0
2018-02-23 13:55:00,102.63,102.75,102.63,102.74,14553.0,78.8124,78.9045,78.8124,78.8969,14553.0
2018-02-23 14:00:00,102.75,102.77,102.47,102.55,7109.0,78.9045,78.9199,78.6895,78.751,7109.0
2018-02-23 14:05:00,102.52,102.52,102.35,102.38,6179.0,78.7279,78.7279,78.5974,78.6204,6179.0
2018-02-23 14:10:00,102.37,102.43,102.32,102.34,9642.0,78.6127,78.6588,78.5743,78.5897,9642.0
2018-02-23 14:15:00,102.38,102.58,102.38,102.5,7091.0,78.6204,78.774,78.6204,78.7126,7091.0
2018-02-23 14:20:00,102.5,102.72,102.5,102.72,6798.0,78.7126,78.8815,78.7126,78.8815,6798.0
2018-02-23 14:25:00,102.71,102.73,102.53,102.53,8869.0,78.8738,78.8892,78.7356,78.7356,8869.0
2018-02-23 14:30:00,102.57,102.57,102.39,102.42,7787.0,78.7663,78.7663,78.6281,78.6511,7787.0
2018-02-23 14:35:00,102.42,102.48,102.21,102.25,10390.0,78.6511,78.6972,78.4899,78.5206,10390.0
2018-02-23 14:40:00,102.23,102.27,101.94,101.96,10648.0,78.5052,78.5359,78.2825,78.2979,10648.0
2018-02-23 14:45:00,102.01,102.05,101.91,101.94,9700.0,78.3363,78.367,78.2595,78.2825,9700.0
2018-02-23 14:50:00,101.93,102.04,101.91,101.93,12331.0,78.2748,78.3593,78.2595,78.2748,12331.0
2018-02-23 14:55:00,101.96,102.15,101.92,101.92,17432.0,78.2979,78.4438,78.2672,78.2672,17432.0
2018-02-23 15:00:00,101.94,102.03,101.83,101.86,17839.0,78.2825,78.3516,78.198,78.2211,17839.0
2018-02-23 15:05:00,101.88,101.88,101.58,101.65,38504.0,78.2364,78.2364,78.0061,78.0598,38504.0
2018-02-23 15:10:00,101.72,101.77,101.5,101.5,16248.0,78.1136,78.152,77.9446,77.9446,16248.0
2018-02-23 15:15:00,101.52,101.77,101.49,101.66,32915.0,77.96,78.152,77.937,78.0675,32915.0
2018-02-23 15:20:00,101.68,101.92,101.68,101.75,20125.0,78.0829,78.2672,78.0829,78.1366,20125.0
2018-02-23 15:25:00,101.75,101.81,101.67,101.8,16051.0,78.1366,78.1827,78.0752,78.175,16051.0
2018-02-23 15:30:00,101.82,101.88,101.68,101.68,14230.0,78.1904,78.2364,78.0829,78.0829,14230.0
2018-02-23 15:35:00,101.7,101.92,101.7,101.91,20572.0,78.0982,78.2672,78.0982,78.2595,20572.0
2018-02-23 15:40:00,101.95,101.99,101.89,101.96,19925.0,78.2902,78.3209,78.2441,78.2979,19925.0
2018-02-23 15:45:00,101.99,102.13,101.9,101.97,33251.0,78.3209,78.4284,78.2518,78.3056,33251.0
2018-02-23 15:50:00,102.0,102.17,102.0,102.13,48423.0,78.3286,78.4591,78.3286,78.4284,48423.0
2018-02-23 15:55:00,102.13,102.2,102.1,102.18,82179.0,78.4284,78.4822,78.4054,78.4668,82179.0
2018-02-26 09:30:00,102.49,102.49,101.81,101.81,24534.0,78.7049,78.7049,78.1827,78.1827,24534.0
2018-02-26 09:35:00,101.92,102.93,101.75,102.78,17052.0,78.2672,79.0428,78.1366,78.9276,17052.0
2018-02-26 09:40:00,102.77,102.89,102.11,102.11,3950.0,78.9199,79.0121,78.4131,78.4131,3950.0
2018-02-26 09:45:00,102.21,102.53,102.04,102.35,24274.0,78.4899,78.7356,78.3593,78.5974,24274.0
2018-02-26 09:50:00,102.43,102.52,102.2,102.36,23753.0,78.6588,78.7279,78.4822,78.605,23753.0
2018-02-26 09:55:00,102.4,102.6,102.34,102.56,14500.0,78.6358,78.7894,78.5897,78.7586,14500.0
2018-02-26 10:00:00,102.61,102.76,102.49,102.55,8004.0,78.797,78.9122,78.7049,78.751,8004.0
2018-02-26 10:05:00,102.58,102.64,102.42,102.53,15810.0,78.774,78.8201,78.6511,78.7356,15810.0
2018-02-26 10:10:00,102.56,102.64,102.45,102.54,22609.0,78.7586,78.8201,78.6742,78.7433,22609.0
2018-02-26 10:15:00,102.46,102.54,102.32,102.45,7863.0,78.6818,78.7433,78.5743,78.6742,7863.0
2018-02-26 10:20:00,102.34,102.48,102.24,102.45,27653.0,78.5897,78.6972,78.5129,78.6742,27653.0
2018-02-26 10:25:00,102.46,102.55,102.26,102.44,8769.0,78.6818,78.751,78.5283,78.6665,8769.0
2018-02-26 10:30:00,102.34,102.42,101.84,101.88,12348.0,78.5897,78.6511,78.2057,78.2364,12348.0
2018-02-26 10:35:00,101.97,102.29,101.83,102.24,15559.0,78.3056,78.5513,78.198,78.5129,15559.0
2018-02-26 10:40:00,102.25,102.29,102.08,102.25,9655.0,78.5206,78.5513,78.39,78.5206,9655.0
2018-02-26 10:45:00,102.23,102.31,101.94,102.01,12981.0,78.5052,78.5667,78.2825,78.3363,12981.0
2018-02-26 10:50:00,101.9,102.13,101.86,101.99,7737.0,78.2518,78.4284,78.2211,78.3209,7737.0
2018-02-26 10:55:00,102.06,102.06,101.78,101.91,9769.0,78.3747,78.3747,78.1597,78.2595,9769.0
2018-02-26 11:00:00,101.88,102.08,101.88,102.08,6600.0,78.2364,78.39,78.2364,78.39,6600.0
2018-02-26 11:05:00,102.04,102.22,102.03,102.18,17958.0,78.3593,78.4975,78.3516,78.4668,17958.0
2018-02-26 11:10:00,102.15,102.28,102.14,102.28,10500.0,78.4438,78.5436,78.4361,78.5436,10500.0
2018-02-26 11:15:00,102.24,102.27,102.11,102.15,8100.0,78.5129,78.5359,78.4131,78.4438,8100.0
2018-02-26 11:20:00,102.11,102.24,102.07,102.07,6935.0,78.4131,78.5129,78.3823,78.3823,6935.0
2018-02-26 11:25:00,102.08,102.21,102.06,102.14,8484.0,78.39,78.4899,78.3747,78.4361,8484.0
2018-02-26 11:30:00,102.16,102.49,102.16,102.47,10239.0,78.4515,78.7049,78.4515,78.6895,10239.0
2018-02-26 11:35:00,102.42,102.61,102.42,102.54,10700.0,78.6511,78.797,78.6511,78.7433,10700.0
2018-02-26 11:40:00,102.59,102.65,102.54,102.63,8122.0,78.7817,78.8277,78.7433,78.8124,8122.0
2018-02-26 11:45:00,102.64,102.89,102.57,102.73,15766.0,78.8201,79.0121,78.7663,78.8892,15766.0
2018-02-26 11:50:00,102.75,102.78,102.34,102.34,6964.0,78.9045,78.9276,78.5897,78.5897,6964.0
2018-02-26 11:55:00,102.27,102.4,102.19,102.33,5069.0,78.5359,78.6358,78.4745,78.582,5069.0
2018-02-26 12:00:00,102.35,102.5,102.17,102.17,5261.0,78.5974,78.7126,78.4591,78.4591,5261.0
2018-02-26 12:05:00,102.22,102.56,102.22,102.52,5658.0,78.4975,78.7586,78.4975,78.7279,5658.0
2018-02-26 12:10:00,102.47,102.7,102.45,102.59,4700.0,78.6895,78.8661,78.6742,78.7817,4700.0
2018-02-26 12:15:00,102.6,102.67,102.43,102.67,8681.0,78.7894,78.8431,78.6588,78.8431,8681.0
2018-02-26 12:20:00,102.7,102.71,102.52,102.53,7039.0,78.8661,78.8738,78.7279,78.7356,7039.0
2018-02-26 12:25:00,102.58,102.66,102.35,102.61,7735.0,78.774,78.8354,78.5974,78.797,7735.0
2018-02-26 12:30:00,102.67,102.68,102.44,102.44,6307.0,78.8431,78.8508,78.6665,78.6665,6307.0
2018-02-26 12:35:00,102.52,102.6,102.49,102.5,11025.0,78.7279,78.7894,78.7049,78.7126,11025.0
2018-02-26 12:40:00,102.52,102.55,102.02,102.02,6340.0,78.7279,78.751,78.344,78.344,6340.0
2018-02-26 12:45:00,102.07,102.17,102.01,102.09,6983.0,78.3823,78.4591,78.3363,78.3977,6983.0
2018-02-26 12:50:00,102.14,102.23,102.01,102.13,8338.0,78.4361,78.5052,78.3363,78.4284,8338.0
2018-02-26 12:55:00,102.22,102.37,102.09,102.27,6554.0,78.4975,78.6127,78.3977,78.5359,6554.0
2018-02-26 13:00:00,102.31,102.38,102.08,102.28,4048.0,78.5667,78.6204,78.39,78.5436,4048.0
2018-02-26 13:05:00,102.19,102.25,102.12,102.12,3642.0,78.4745,78.5206,78.4207,78.4207,3642.0
2018-02-26 13:10:00,102.11,102.17,102.08,102.15,4319.0,78.4131,78.4591,78.39,78.4438,4319.0
2018-02-26 13:15:00,102.08,102.16,102.04,102.13,4504.0,78.39,78.4515,78.3593,78.4284,4504.0
2018-02-26 13:20:00,102.15,102.23,102.08,102.08,7057.0,78.4438,78.5052,78.39,78.39,7057.0
2018-02-26 13:25:00,102.08,102.23,102.03,102.2,8607.0,78.39,78.5052,78.3516,78.4822,8607.0
2018-02-26 13:30:00,102.18,102.18,101.86,101.87,16050.0,78.4668,78.4668,78.2211,78.2288,16050.0
2018-02-26 13:35:00,101.84,101.86,101.54,101.63,7616.0,78.2057,78.2211,77.9753,78.0445,7616.0
2018-02-26 13:40:00,101.59,101.68,101.45,101.68,7216.0,78.0137,78.0829,77.9062,78.0829,7216.0
2018-02-26 13:45:00,101.69,101.75,101.54,101.54,5560.0,78.0905,78.1366,77.9753,77.9753,5560.0
2018-02-26 13:50:00,101.54,101.68,101.53,101.59,10842.0,77.9753,78.0829,77.9677,78.0137,10842.0
2018-02-26 13:55:00,101.56,101.68,101.49,101.54,8707.0,77.9907,78.0829,77.937,77.9753,8707.0
2018-02-26 14:00:00,101.54,101.71,101.49,101.64,6300.0,77.9753,78.1059,77.937,78.0521,6300.0
2018-02-26 14:05:00,101.64,101.81,101.64,101.8,5845.0,78.0521,78.1827,78.0521,78.175,5845.0
2018-02-26 14:10:00,101.83,101.91,101.59,101.6,5649.0,78.198,78.2595,78.0137,78.0214,5649.0
2018-02-26 14:15:00,101.63,101.65,101.49,101.61,7709.0,78.0445,78.0598,77.937,78.0291,7709.0
2018-02-26 14:20:00,101.63,101.65,101.5,101.55,7954.0,78.0445,78.0598,77.9446,77.983,7954.0
2018-02-26 14:25:00,101.54,101.56,101.31,101.4,8831.0,77.9753,77.9907,77.7987,77.8678,8831.0
2018-02-26 14:30:00,101.43,101.83,101.41,101.6,9821.0,77.8909,78.198,77.8755,78.0214,9821.0
2018-02-26 14:35:00,101.61,101.63,101.36,101.36,10346.0,78.0291,78.0445,77.8371,77.8371,10346.0
2018-02-26 14:40:00,101.39,101.61,101.33,101.59,12664.0,77.8602,78.0291,77.8141,78.0137,12664.0
2018-02-26 14:45:00,101.56,101.71,101.26,101.26,13116.0,77.9907,78.1059,77.7603,77.7603,13116.0
2018-02-26 14:50:00,101.3,101.43,101.2,101.35,14400.0,77.791,77.8909,77.7143,77.8294,14400.0
2018-02-26 14:55:00,101.34,101.5,101.2,101.5,13212.0,77.8218,77.9446,77.7143,77.9446,13212.0
2018-02-26 15:00:00,101.47,101.47,101.25,101.32,12436.0,77.9216,77.9216,77.7526,77.8064,12436.0
2018-02-26 15:05:00,101.31,101.56,101.28,101.56,12659.0,77.7987,77.9907,77.7757,77.9907,12659.0
2018-02-26 15:10:00,101.55,101.59,101.44,101.52,9629.0,77.983,78.0137,77.8986,77.96,9629.0
2018-02-26 15:15:00,101.47,101.51,101.35,101.42,9980.0,77.9216,77.9523,77.8294,77.8832,9980.0
2018-02-26 15:20:00,101.45,101.52,101.4,101.5,13601.0,77.9062,77.96,77.8678,77.9446,13601.0
2018-02-26 15:25:00,101.49,101.49,101.38,101.38,13027.0,77.937,77.937,77.8525,77.8525,13027.0
2018-02-26 15:30:00,101.39,101.43,101.33,101.33,17847.0,77.8602,77.8909,77.8141,77.8141,17847.0
2018-02-26 15:35:00,101.33,101.35,101.26,101.28,25003.0,77.8141,77.8294,77.7603,77.7757,25003.0
2018-02-26 15:40:00,101.28,101.3,101.09,101.09,24611.0,77.7757,77.791,77.6298,77.6298,24611.0
2018-02-26 15:45:00,101.12,101.21,101.06,101.11,24872.0,77.6528,77.7219,77.6067,77.6451,24872.0
2018-02-26 15:50:00,101.12,101.21,101.11,101.15,25064.0,77.6528,77.7219,77.6451,77.6759,25064.0
2018-02-26 15:55:00,101.16,101.61,101.15,101.59,85104.0,77.6835,78.0291,77.6759,78.0137,85104.0
2018-02-27 09:30:00,101.59,101.64,101.05,101.09,19452.0,78.0137,78.0521,77.5991,77.6298,19452.0
2018-02-27 09:35:00,100.9,101.26,100.8,100.98,16100.0,77.4839,77.7603,77.4071,77.5453,16100.0
2018-02-27 09:40:00,100.8,101.15,100.79,100.86,16240.0,77.4071,77.6759,77.3994,77.4532,16240.0
2018-02-27 09:45:00,100.9,101.15,100.9,101.07,1650.0,77.4839,77.6759,77.4839,77.6144,1650.0
2018-02-27 09:50:00,101.02,101.17,100.96,101.04,3666.0,77.576,77.6912,77.53,77.5914,3666.0
2018-02-27 09:55:00,101.07,101.18,100.99,101.1,4207.0,77.6144,77.6989,77.553,77.6375,4207.0
2018-02-27 10:00:00,101.04,101.16,101.01,101.14,10680.0,77.5914,77.6835,77.5683,77.6682,10680.0
2018-02-27 10:05:00,101.14,101.27,101.1,101.27,10299.0,77.6682,77.768,77.6375,77.768,10299.0
2018-02-27 10:10:00,101.26,101.38,101.16,101.38,10067.0,77.7603,77.8525,77.6835,77.8525,10067.0
2018-02-27 10:15:00,101.42,101.69,101.39,101.57,14890.0,77.8832,78.0905,77.8602,77.9984,14890.0
2018-02-27 10:20:00,101.52,102.09,101.51,102.09,15598.0,77.96,78.3977,77.9523,78.3977,15598.0
2018-02-27 10:25:00,102.02,102.12,101.94,102.0,7100.0,78.344,78.4207,78.2825,78.3286,7100.0
2018-02-27 10:30:00,102.05,102.35,101.87,101.87,9980.0,78.367,78.5974,78.2288,78.2288,9980.0
2018-02-27 10:35:00,101.87,102.05,101.84,101.95,11410.0,78.2288,78.367,78.2057,78.2902,11410.0
2018-02-27 10:40:00,101.89,101.94,101.73,101.73,30340.0,78.2441,78.2825,78.1213,78.1213,30340.0
2018-02-27 10:45:00,101.7,101.96,101.7,101.79,69246.0,78.0982,78.2979,78.0982,78.1673,69246.0
2018-02-27 10:50:00,101.78,101.8,101.23,101.39,51697.0,78.1597,78.175,77.7373,77.8602,51697.0
2018-02-27 10:55:00,101.42,101.45,101.1,101.44,23783.0,77.8832,77.9062,77.6375,77.8986,23783.0
2018-02-27 11:00:00,101.34,101.43,101.11,101.4,13172.0,77.8218,77.8909,77.6451,77.8678,13172.0
2018-02-27 11:05:00,101.32,101.55,101.32,101.5,19839.0,77.8064,77.983,77.8064,77.9446,19839.0
2018-02-27 11:10:00,101.54,101.61,101.46,101.49,10973.0,77.9753,78.0291,77.9139,77.937,10973.0
2018-02-27 11:15:00,101.51,101.65,101.42,101.47,27663.0,77.9523,78.0598,77.8832,77.9216,27663.0
2018-02-27 11:20:00,101.46,101.46,101.28,101.38,34343.0,77.9139,77.9139,77.7757,77.8525,34343.0
2018-02-27 11:25:00,101.41,101.45,101.27,101.4,30115.0,77.8755,77.9062,77.768,77.8678,30115.0
2018-02-27 11:30:00,101.4,101.58,101.27,101.46,33850.0,77.8678,78.0061,77.768,77.9139,33850.0
2018-02-27 11:35:00,101.37,101.51,101.08,101.43,20998.0,77.8448,77.9523,77.6221,77.8909,20998.0
2018-02-27 11:40:00,101.43,101.5,101.28,101.36,17891.0,77.8909,77.9446,77.7757,77.8371,17891.0
2018-02-27 11:45:00,101.38,101.61,101.34,101.59,18897.0,77.8525,78.0291,77.8218,78.0137,18897.0
2018-02-27 11:50:00,101.6,101.63,101.48,101.48,8145.0,78.0214,78.0445,77.9293,77.9293,8145.0
2018-02-27 11:55:00,101.51,101.71,101.41,101.62,24115.0,77.9523,78.1059,77.8755,78.0368,24115.0
2018-02-27 12:00:00,101.59,101.83,101.54,101.65,14207.0,78.0137,78.198,77.9753,78.0598,14207.0
2018-02-27 12:05:00,101.66,101.84,101.54,101.6,8564.0,78.0675,78.2057,77.9753,78.0214,8564.0
2018-02-27 12:10:00,101.57,101.57,101.46,101.46,8346.0,77.9984,77.9984,77.9139,77.9139,8346.0
2018-02-27 12:15:00,101.46,101.54,101.27,101.33,14322.0,77.9139,77.9753,77.768,77.8141,14322.0
2018-02-27 12:20:00,101.32,101.33,101.06,101.15,23429.0,77.8064,77.8141,77.6067,77.6759,23429.0
2018-02-27 12:25:00,101.1,101.33,101.1,101.32,17008.0,77.6375,77.8141,77.6375,77.8064,17008.0
2018-02-27 12:30:00,101.36,101.6,101.28,101.32,9160.0,77.8371,78.0214,77.7757,77.8064,9160.0
2018-02-27 12:35:00,101.38,101.41,101.28,101.28,6348.0,77.8525,77.8755,77.7757,77.7757,6348.0
2018-02-27 12:40:00,101.26,101.37,101.13,101.14,16154.0,77.7603,77.8448,77.6605,77.6682,16154.0
2018-02-27 12:45:00,101.15,101.18,100.65,100.71,23543.0,77.6759,77.6989,77.2919,77.338,23543.0
2018-02-27 12:50:00,100.67,100.88,100.61,100.68,17709.0,77.3073,77.4685,77.2612,77.3149,17709.0
2018-02-27 12:55:00,100.73,100.82,100.63,100.8,10700.0,77.3533,77.4224,77.2765,77.4071,10700.0
2018-02-27 13:00:00,100.81,100.81,100.51,100.51,10506.0,77.4148,77.4148,77.1844,77.1844,10506.0
2018-02-27 13:05:00,100.5,100.64,100.4,100.5,11502.0,77.1767,77.2842,77.0999,77.1767,11502.0
2018-02-27 13:10:00,100.5,100.57,100.46,100.52,12450.0,77.1767,77.2305,77.146,77.1921,12450.0
2018-02-27 13:15:00,100.54,100.54,100.3,100.34,14248.0,77.2074,77.2074,77.0231,77.0538,14248.0
2018-02-27 13:20:00,100.32,100.49,100.32,100.37,11339.0,77.0385,77.169,77.0385,77.0769,11339.0
2018-02-27 13:25:00,100.37,100.45,100.31,100.35,10430.0,77.0769,77.1383,77.0308,77.0615,10430.0
2018-02-27 13:30:00,100.35,100.37,100.22,100.27,21200.0,77.0615,77.0769,76.9617,77.0001,21200.0
2018-02-27 13:35:00,100.3,100.3,100.18,100.19,13364.0,77.0231,77.0231,76.931,76.9386,13364.0
2018-02-27 13:40:00,100.14,100.36,100.14,100.31,13837.0,76.9003,77.0692,76.9003,77.0308,13837.0
2018-02-27 13:45:00,100.28,100.36,100.05,100.12,11653.0,77.0078,77.0692,76.8311,76.8849,11653.0
2018-02-27 13:50:00,100.08,100.08,99.58,99.86,40240.0,76.8542,76.8542,76.4702,76.6852,40240.0
2018-02-27 13:55:00,99.87,99.96,99.81,99.86,15160.0,76.6929,76.762,76.6468,76.6852,15160.0
2018-02-27 14:00:00,99.89,99.92,99.72,99.83,18338.0,76.7083,76.7313,76.5777,76.6622,18338.0
2018-02-27 14:05:00,99.79,99.92,99.68,99.82,15053.0,76.6315,76.7313,76.547,76.6545,15053.0
2018-02-27 14:10:00,99.85,99.94,99.67,99.85,11374.0,76.6776,76.7467,76.5393,76.6776,11374.0
2018-02-27 14:15:00,99.85,99.88,99.72,99.85,10050.0,76.6776,76.7006,76.5777,76.6776,10050.0
2018-02-27 14:20:00,99.85,99.89,99.55,99.57,15976.0,76.6776,76.7083,76.4472,76.4625,15976.0
2018-02-27 14:25:00,99.62,99.78,99.59,99.76,17484.0,76.5009,76.6238,76.4779,76.6084,17484.0
2018-02-27 14:30:00,99.73,99.78,99.56,99.7,13621.0,76.5854,76.6238,76.4549,76.5624,13621.0
2018-02-27 14:35:00,99.65,99.74,99.56,99.64,17898.0,76.524,76.5931,76.4549,76.5163,17898.0
2018-02-27 14:40:00,99.69,99.72,99.56,99.6,14270.0,76.5547,76.5777,76.4549,76.4856,14270.0
2018-02-27 14:45:00,99.59,99.83,99.5,99.83,25017.0,76.4779,76.6622,76.4088,76.6622,25017.0
2018-02-27 14:50:00,99.74,99.96,99.7,99.74,24676.0,76.5931,76.762,76.5624,76.5931,24676.0
2018-02-27 14:55:00,99.73,99.94,99.69,99.85,13804.0,76.5854,76.7467,76.5547,76.6776,13804.0
2018-02-27 15:00:00,99.8,99.87,99.6,99.72,20514.0,76.6392,76.6929,76.4856,76.5777,20514.0
2018-02-27 15:05:00,99.72,99.79,99.55,99.55,17493.0,76.5777,76.6315,76.4472,76.4472,17493.0
2018-02-27 15:10:00,99.59,99.71,99.56,99.59,14362.0,76.4779,76.57,76.4549,76.4779,14362.0
2018-02-27 15:15:00,99.6,99.73,99.5,99.5,22865.0,76.4856,76.5854,76.4088,76.4088,22865.0
2018-02-27 15:20:00,99.47,99.58,99.42,99.45,22991.0,76.3857,76.4702,76.3473,76.3704,22991.0
2018-02-27 15:25:00,99.44,99.53,99.33,99.42,17977.0,76.3627,76.4318,76.2782,76.3473,17977.0
2018-02-27 15:30:00,99.42,99.43,99.31,99.4,30324.0,76.3473,76.355,76.2629,76.332,30324.0
2018-02-27 15:35:00,99.41,99.52,99.31,99.35,58207.0,76.3397,76.4241,76.2629,76.2936,58207.0
2018-02-27 15:40:00,99.34,99.68,99.27,99.68,63446.0,76.2859,76.547,76.2322,76.547,63446.0
2018-02-27 15:45:00,99.68,100.09,99.68,100.07,83080.0,76.547,76.8619,76.547,76.8465,83080.0
2018-02-27 15:50:00,100.07,100.09,99.88,100.09,89042.0,76.8465,76.8619,76.7006,76.8619,89042.0
2018-02-27 15:55:00,100.1,100.31,100.0,100.3,233786.0,76.8695,77.0308,76.7927,77.0231,233786.0
2018-02-28 09:30:00,100.91,101.06,100.43,100.8,15651.0,77.4916,77.6067,77.1229,77.4071,15651.0
2018-02-28 09:35:00,100.8,101.27,100.52,100.99,14706.0,77.4071,77.768,77.1921,77.553,14706.0
2018-02-28 09:40:00,100.93,100.96,100.24,100.42,16324.0,77.5069,77.53,76.977,77.1153,16324.0
2018-02-28 09:45:00,100.43,100.59,100.3,100.39,8782.0,77.1229,77.2458,77.0231,77.0922,8782.0
2018-02-28 09:50:00,100.34,100.91,100.34,100.59,12550.0,77.0538,77.4916,77.0538,77.2458,12550.0
2018-02-28 09:55:00,100.58,100.7,100.57,100.68,7585.0,77.2381,77.3303,77.2305,77.3149,7585.0
2018-02-28 10:00:00,100.75,100.89,100.54,100.6,4017.0,77.3687,77.4762,77.2074,77.2535,4017.0
2018-02-28 10:05:00,100.57,100.6,100.34,100.37,8297.0,77.2305,77.2535,77.0538,77.0769,8297.0
2018-02-28 10:10:00,100.45,100.59,100.4,100.55,2693.0,77.1383,77.2458,77.0999,77.2151,2693.0
2018-02-28 10:15:00,100.42,100.42,100.29,100.32,2310.0,77.1153,77.1153,77.0154,77.0385,2310.0
2018-02-28 10:20:00,100.41,100.49,100.11,100.12,12894.0,77.1076,77.169,76.8772,76.8849,12894.0
2018-02-28 10:25:00,100.08,100.08,99.85,100.07,3995.0,76.8542,76.8542,76.6776,76.8465,3995.0
2018-02-28 10:30:00,100.16,100.17,99.98,100.08,5186.0,76.9156,76.9233,76.7774,76.8542,5186.0
2018-02-28 10:35:00,100.07,100.12,99.75,99.8,6628.0,76.8465,76.8849,76.6008,76.6392,6628.0
2018-02-28 10:40:00,99.87,100.01,99.78,99.78,3450.0,76.6929,76.8004,76.6238,76.6238,3450.0
2018-02-28 10:45:00,99.97,99.97,99.83,99.88,2126.0,76.7697,76.7697,76.6622,76.7006,2126.0
2018-02-28 10:50:00,99.82,99.96,99.77,99.77,4652.0,76.6545,76.762,76.6161,76.6161,4652.0
2018-02-28 10:55:00,99.77,99.82,99.63,99.81,4400.0,76.6161,76.6545,76.5086,76.6468,4400.0
2018-02-28 11:00:00,99.85,100.03,99.85,99.95,3311.0,76.6776,76.8158,76.6776,76.7543,3311.0
2018-02-28 11:05:00,99.95,99.95,99.72,99.72,4107.0,76.7543,76.7543,76.5777,76.5777,4107.0
2018-02-28 11:10:00,99.74,99.97,99.73,99.95,6145.0,76.5931,76.7697,76.5854,76.7543,6145.0
2018-02-28 11:15:00,99.91,99.97,99.86,99.93,11823.0,76.7236,76.7697,76.6852,76.739,11823.0
2018-02-28 11:20:00,99.9,99.93,99.76,99.83,8138.0,76.7159,76.739,76.6084,76.6622,8138.0
2018-02-28 11:25:00,99.86,99.95,99.76,99.87,7832.0,76.6852,76.7543,76.6084,76.6929,7832.0
2018-02-28 11:30:00,99.9,99.92,99.72,99.76,14720.0,76.7159,76.7313,76.5777,76.6084,14720.0
2018-02-28 11:35:00,99.69,99.81,99.64,99.67,16642.0,76.5547,76.6468,76.5163,76.5393,16642.0
2018-02-28 11:40:00,99.68,100.15,99.62,100.13,19200.0,76.547,76.9079,76.5009,76.8926,19200.0
2018-02-28 11:45:00,100.16,100.31,100.03,100.3,5500.0,76.9156,77.0308,76.8158,77.0231,5500.0
2018-02-28 11:50:00,100.25,100.25,100.1,100.23,4999.0,76.9847,76.9847,76.8695,76.9694,4999.0
2018-02-28 11:55:00,100.18,100.46,100.18,100.39,19169.0,76.931,77.146,76.931,77.0922,19169.0
2018-02-28 12:00:00,100.34,100.48,100.33,100.4,15224.0,77.0538,77.1613,77.0462,77.0999,15224.0
2018-02-28 12:05:00,100.4,100.51,100.37,100.51,4692.0,77.0999,77.1844,77.0769,77.1844,4692.0
2018-02-28 12:10:00,100.52,100.52,100.44,100.48,1800.0,77.1921,77.1921,77.1306,77.1613,1800.0
2018-02-28 12:15:00,100.44,100.46,100.39,100.43,6689.0,77.1306,77.146,77.0922,77.1229,6689.0
2018-02-28 12:20:00,100.4,100.43,100.35,100.43,12887.0,77.0999,77.1229,77.0615,77.1229,12887.0
2018-02-28 12:25:00,100.44,100.6,100.44,100.52,4712.0,77.1306,77.2535,77.1306,77.1921,4712.0
2018-02-28 12:30:00,100.52,100.67,100.48,100.66,4473.0,77.1921,77.3073,77.1613,77.2996,4473.0
2018-02-28 12:35:00,100.66,100.68,100.52,100.68,4038.0,77.2996,77.3149,77.1921,77.3149,4038.0
2018-02-28 12:40:00,100.67,100.7,100.6,100.63,19810.0,77.3073,77.3303,77.2535,77.2765,19810.0
2018-02-28 12:45:00,100.67,100.86,100.64,100.78,7400.0,77.3073,77.4532,77.2842,77.3917,7400.0
2018-02-28 12:50:00,100.86,101.01,100.83,100.96,5169.0,77.4532,77.5683,77.4301,77.53,5169.0
2018-02-28 12:55:00,101.0,101.0,100.81,100.88,15298.0,77.5607,77.5607,77.4148,77.4685,15298.0
2018-02-28 13:00:00,100.87,100.95,100.86,100.91,7167.0,77.4608,77.5223,77.4532,77.4916,7167.0
2018-02-28 13:05:00,100.95,100.98,100.87,100.98,2400.0,77.5223,77.5453,77.4608,77.5453,2400.0
2018-02-28 13:10:00,100.98,101.08,100.88,100.88,12193.0,77.5453,77.6221,77.4685,77.4685,12193.0
2018-02-28 13:15:00,100.91,100.93,100.84,100.87,10705.0,77.4916,77.5069,77.4378,77.4608,10705.0
2018-02-28 13:20:00,100.85,101.09,100.85,101.0,6051.0,77.4455,77.6298,77.4455,77.5607,6051.0
2018-02-28 13:25:00,100.99,101.16,100.95,101.12,6755.0,77.553,77.6835,77.5223,77.6528,6755.0
2018-02-28 13:30:00,101.06,101.1,100.93,101.05,3405.0,77.6067,77.6375,77.5069,77.5991,3405.0
2018-02-28 13:35:00,101.07,101.16,100.99,101.13,8334.0,77.6144,77.6835,77.553,77.6605,8334.0
2018-02-28 13:40:00,101.09,101.13,100.99,101.06,7000.0,77.6298,77.6605,77.553,77.6067,7000.0
2018-02-28 13:45:00,101.05,101.16,101.03,101.14,6047.0,77.5991,77.6835,77.5837,77.6682,6047.0
2018-02-28 13:50:00,101.08,101.19,101.04,101.13,4250.0,77.6221,77.7066,77.5914,77.6605,4250.0
2018-02-28 13:55:00,101.09,101.29,101.07,101.25,4185.0,77.6298,77.7834,77.6144,77.7526,4185.0
2018-02-28 14:00:00,101.28,101.62,101.27,101.49,11679.0,77.7757,78.0368,77.768,77.937,11679.0
2018-02-28 14:05:00,101.43,101.47,101.3,101.34,6612.0,77.8909,77.9216,77.791,77.8218,6612.0
2018-02-28 14:10:00,101.36,101.46,101.33,101.4,10292.0,77.8371,77.9139,77.8141,77.8678,10292.0
2018-02-28 14:15:00,101.44,101.49,101.39,101.39,4042.0,77.8986,77.937,77.8602,77.8602,4042.0
2018-02-28 14:20:00,101.43,101.48,101.34,101.41,11450.0,77.8909,77.9293,77.8218,77.8755,11450.0
2018-02-28 14:25:00,101.41,101.5,101.28,101.32,7800.0,77.8755,77.9446,77.7757,77.8064,7800.0
2018-02-28 14:30:00,101.32,101.42,101.26,101.31,12859.0,77.8064,77.8832,77.7603,77.7987,12859.0
2018-02-28 14:35:00,101.27,101.39,101.25,101.25,11044.0,77.768,77.8602,77.7526,77.7526,11044.0
2018-02-28 14:40:00,101.25,101.31,101.17,101.23,12697.0,77.7526,77.7987,77.6912,77.7373,12697.0
2018-02-28 14:45:00,101.17,101.33,101.14,101.29,9972.0,77.6912,77.8141,77.6682,77.7834,9972.0
2018-02-28 14:50:00,101.3,101.3,101.05,101.09,16651.0,77.791,77.791,77.5991,77.6298,16651.0
2018-02-28 14:55:00,101.09,101.16,100.92,101.04,13273.0,77.6298,77.6835,77.4992,77.5914,13273.0
2018-02-28 15:00:00,101.0,101.1,100.91,101.05,20321.0,77.5607,77.6375,77.4916,77.5991,20321.0
2018-02-28 15:05:00,101.05,101.05,100.91,100.99,16630.0,77.5991,77.5991,77.4916,77.553,16630.0
2018-02-28 15:10:00,101.03,101.05,100.88,100.98,20021.0,77.5837,77.5991,77.4685,77.5453,20021.0
2018-02-28 15:15:00,100.98,101.02,100.88,100.92,28114.0,77.5453,77.576,77.4685,77.4992,28114.0
2018-02-28 15:20:00,100.9,100.92,100.72,100.79,24824.0,77.4839,77.4992,77.3456,77.3994,24824.0
2018-02-28 15:25:00,100.77,100.8,100.67,100.76,22246.0,77.384,77.4071,77.3073,77.3764,22246.0
2018-02-28 15:30:00,100.78,100.8,100.71,100.78,30295.0,77.3917,77.4071,77.338,77.3917,30295.0
2018-02-28 15:35:00,100.76,100.8,100.7,100.8,22401.0,77.3764,77.4071,77.3303,77.4071,22401.0
2018-02-28 15:40:00,100.8,100.8,100.58,100.65,27711.0,77.4071,77.4071,77.2381,77.2919,27711.0
2018-02-28 15:45:00,100.65,100.7,100.43,100.53,41312.0,77.2919,77.3303,77.1229,77.1997,41312.0
2018-02-28 15:50:00,100.51,100.57,100.45,100.49,58449.0,77.1844,77.2305,77.1383,77.169,58449.0
2018-02-28 15:55:00,100.48,100.73,100.47,100.6,163544.0,77.1613,77.3533,77.1537,77.2535,163544.0
2018-03-01 09:30:00,100.05,100.35,99.69,99.78,19514.0,76.8311,77.0615,76.5547,76.6238,19514.0
2018-03-01 09:35:00,99.81,99.98,99.6,99.86,16728.0,76.6468,76.7774,76.4856,76.6852,16728.0
2018-03-01 09:40:00,99.78,100.12,99.69,99.84,6276.0,76.6238,76.8849,76.5547,76.6699,6276.0
2018-03-01 09:45:00,99.99,100.22,99.82,99.91,17698.0,76.7851,76.9617,76.6545,76.7236,17698.0
2018-03-01 09:50:00,99.9,99.96,99.55,99.95,11710.0,76.7159,76.762,76.4472,76.7543,11710.0
2018-03-01 09:55:00,99.82,100.14,99.62,99.89,27010.0,76.6545,76.9003,76.5009,76.7083,27010.0
2018-03-01 10:00:00,99.92,100.43,99.77,100.35,18179.0,76.7313,77.1229,76.6161,77.0615,18179.0
2018-03-01 10:05:00,100.31,100.69,100.31,100.59,10550.0,77.0308,77.3226,77.0308,77.2458,10550.0
2018-03-01 10:10:00,100.59,100.79,100.44,100.79,11859.0,77.2458,77.3994,77.1306,77.3994,11859.0
2018-03-01 10:15:00,100.74,101.25,100.74,100.98,19901.0,77.361,77.7526,77.361,77.5453,19901.0
2018-03-01 10:20:00,100.89,100.95,100.7,100.95,5253.0,77.4762,77.5223,77.3303,77.5223,5253.0
2018-03-01 10:25:00,100.88,101.08,100.7,101.02,8922.0,77.4685,77.6221,77.3303,77.576,8922.0
2018-03-01 10:30:00,100.97,101.07,100.83,101.05,8837.0,77.5376,77.6144,77.4301,77.5991,8837.0
2018-03-01 10:35:00,101.09,101.13,100.77,100.94,12556.0,77.6298,77.6605,77.384,77.5146,12556.0
2018-03-01 10:40:00,100.88,100.91,100.52,100.52,13365.0,77.4685,77.4916,77.1921,77.1921,13365.0
2018-03-01 10:45:00,100.56,100.64,100.17,100.27,5917.0,77.2228,77.2842,76.9233,77.0001,5917.0
2018-03-01 10:50:00,100.27,100.3,100.04,100.3,7933.0,77.0001,77.0231,76.8235,77.0231,7933.0
2018-03-01 10:55:00,100.23,100.23,99.99,100.06,7508.0,76.9694,76.9694,76.7851,76.8388,7508.0
2018-03-01 11:00:00,100.04,100.16,99.86,100.05,2800.0,76.8235,76.9156,76.6852,76.8311,2800.0
2018-03-01 11:05:00,100.06,100.2,100.02,100.12,5444.0,76.8388,76.9463,76.8081,76.8849,5444.0
2018-03-01 11:10:00,100.11,100.11,99.73,99.82,6579.0,76.8772,76.8772,76.5854,76.6545,6579.0
2018-03-01 11:15:00,99.88,100.06,99.73,99.86,4234.0,76.7006,76.8388,76.5854,76.6852,4234.0
2018-03-01 11:20:00,99.86,99.87,99.56,99.56,4200.0,76.6852,76.6929,76.4549,76.4549,4200.0
2018-03-01 11:25:00,99.6,99.61,99.43,99.61,6748.0,76.4856,76.4932,76.355,76.4932,6748.0
2018-03-01 11:30:00,99.61,99.68,99.46,99.59,5221.0,76.4932,76.547,76.3781,76.4779,5221.0
2018-03-01 11:35:00,99.59,99.62,99.5,99.5,2300.0,76.4779,76.5009,76.4088,76.4088,2300.0
2018-03-01 11:40:00,99.49,99.69,99.49,99.56,3799.0,76.4011,76.5547,76.4011,76.4549,3799.0
2018-03-01 11:45:00,99.56,99.75,99.54,99.61,5131.0,76.4549,76.6008,76.4395,76.4932,5131.0
2018-03-01 11:50:00,99.66,99.95,99.65,99.85,5472.0,76.5316,76.7543,76.524,76.6776,5472.0
2018-03-01 11:55:00,99.9,99.94,99.76,99.87,7100.0,76.7159,76.7467,76.6084,76.6929,7100.0
2018-03-01 12:00:00,99.83,99.87,99.48,99.5,5784.0,76.6622,76.6929,76.3934,76.4088,5784.0
2018-03-01 12:05:00,99.51,99.56,99.39,99.5,9547.0,76.4165,76.4549,76.3243,76.4088,9547.0
2018-03-01 12:10:00,99.58,99.66,99.53,99.61,3900.0,76.4702,76.5316,76.4318,76.4932,3900.0
2018-03-01 12:15:00,99.53,99.68,99.53,99.61,3096.0,76.4318,76.547,76.4318,76.4932,3096.0
2018-03-01 12:20:00,99.59,99.66,99.52,99.52,5710.0,76.4779,76.5316,76.4241,76.4241,5710.0
2018-03-01 12:25:00,99.51,99.64,99.44,99.59,6866.0,76.4165,76.5163,76.3627,76.4779,6866.0
2018-03-01 12:30:00,99.61,99.61,99.31,99.43,8476.0,76.4932,76.4932,76.2629,76.355,8476.0
2018-03-01 12:35:00,99.46,99.52,99.37,99.46,4091.0,76.3781,76.4241,76.3089,76.3781,4091.0
2018-03-01 12:40:00,99.4,99.56,99.23,99.51,4180.0,76.332,76.4549,76.2014,76.4165,4180.0
2018-03-01 12:45:00,99.47,99.62,99.35,99.62,1100.0,76.3857,76.5009,76.2936,76.5009,1100.0
2018-03-01 12:50:00,99.57,99.57,99.38,99.53,3304.0,76.4625,76.4625,76.3166,76.4318,3304.0
2018-03-01 12:55:00,99.49,99.49,99.3,99.3,1934.0,76.4011,76.4011,76.2552,76.2552,1934.0
2018-03-01 13:00:00,99.29,99.29,98.83,98.83,9262.0,76.2475,76.2475,75.8943,75.8943,9262.0
2018-03-01 13:05:00,98.92,98.97,98.74,98.9,12294.0,75.9634,76.0018,75.8252,75.948,12294.0
2018-03-01 13:10:00,98.93,99.15,98.86,99.06,4591.0,75.9711,76.14,75.9173,76.0709,4591.0
2018-03-01 13:15:00,99.17,99.2,99.09,99.14,2200.0,76.1554,76.1784,76.0939,76.1323,2200.0
2018-03-01 13:20:00,99.2,99.33,99.08,99.08,7610.0,76.1784,76.2782,76.0862,76.0862,7610.0
2018-03-01 13:25:00,99.08,99.23,99.0,99.0,8603.0,76.0862,76.2014,76.0248,76.0248,8603.0
2018-03-01 13:30:00,98.97,99.12,98.91,98.96,5789.0,76.0018,76.117,75.9557,75.9941,5789.0
2018-03-01 13:35:00,98.92,99.04,98.85,98.96,5825.0,75.9634,76.0555,75.9096,75.9941,5825.0
2018-03-01 13:40:00,98.97,98.98,98.84,98.87,3910.0,76.0018,76.0095,75.9019,75.925,3910.0
2018-03-01 13:45:00,98.82,98.85,98.64,98.69,7909.0,75.8866,75.9096,75.7484,75.7868,7909.0
2018-03-01 13:50:00,98.72,98.77,98.66,98.67,5917.0,75.8098,75.8482,75.7637,75.7714,5917.0
2018-03-01 13:55:00,98.61,98.72,98.43,98.63,10116.0,75.7253,75.8098,75.5871,75.7407,10116.0
2018-03-01 14:00:00,98.67,98.89,98.48,98.72,20810.0,75.7714,75.9403,75.6255,75.8098,20810.0
2018-03-01 14:05:00,98.77,98.91,98.67,98.82,7095.0,75.8482,75.9557,75.7714,75.8866,7095.0
2018-03-01 14:10:00,98.88,98.88,98.6,98.6,7259.0,75.9327,75.9327,75.7176,75.7176,7259.0
2018-03-01 14:15:00,98.62,98.9,98.62,98.88,14331.0,75.733,75.948,75.733,75.9327,14331.0
2018-03-01 14:20:00,98.84,98.88,98.65,98.77,13666.0,75.9019,75.9327,75.756,75.8482,13666.0
2018-03-01 14:25:00,98.78,98.9,98.78,98.9,11508.0,75.8559,75.948,75.8559,75.948,11508.0
2018-03-01 14:30:00,98.91,99.02,98.65,98.81,12299.0,75.9557,76.0402,75.756,75.8789,12299.0
2018-03-01 14:35:00,98.78,98.8,98.6,98.69,5941.0,75.8559,75.8712,75.7176,75.7868,5941.0
2018-03-01 14:40:00,98.6,98.99,98.6,98.92,13393.0,75.7176,76.0171,75.7176,75.9634,13393.0
2018-03-01 14:45:00,98.85,98.97,98.75,98.76,7887.0,75.9096,76.0018,75.8328,75.8405,7887.0
2018-03-01 14:50:00,98.82,98.89,98.64,98.77,8829.0,75.8866,75.9403,75.7484,75.8482,8829.0
2018-03-01 14:55:00,98.69,98.82,98.61,98.75,7650.0,75.7868,75.8866,75.7253,75.8328,7650.0
2018-03-01 15:00:00,98.79,98.87,98.6,98.7,13208.0,75.8635,75.925,75.7176,75.7944,13208.0
2018-03-01 15:05:00,98.73,99.21,98.73,99.19,9673.0,75.8175,76.1861,75.8175,76.1707,9673.0
2018-03-01 15:10:00,99.15,99.36,99.08,99.34,8571.0,76.14,76.3013,76.0862,76.2859,8571.0
2018-03-01 15:15:00,99.35,99.47,99.25,99.47,12522.0,76.2936,76.3857,76.2168,76.3857,12522.0
2018-03-01 15:20:00,99.47,99.54,99.25,99.25,17053.0,76.3857,76.4395,76.2168,76.2168,17053.0
2018-03-01 15:25:00,99.24,99.33,99.1,99.14,19505.0,76.2091,76.2782,76.1016,76.1323,19505.0
2018-03-01 15:30:00,99.1,99.16,98.94,99.09,32076.0,76.1016,76.1477,75.9787,76.0939,32076.0
2018-03-01 15:35:00,99.1,99.13,98.89,98.91,14868.0,76.1016,76.1246,75.9403,75.9557,14868.0
2018-03-01 15:40:00,98.85,99.07,98.81,99.04,26837.0,75.9096,76.0786,75.8789,76.0555,26837.0
2018-03-01 15:45:00,99.01,99.19,98.92,99.06,46144.0,76.0325,76.1707,75.9634,76.0709,46144.0
2018-03-01 15:50:00,99.1,99.23,99.04,99.14,41879.0,76.1016,76.2014,76.0555,76.1323,41879.0
2018-03-01 15:55:00,99.13,99.22,98.84,98.91,88089.0,76.1246,76.1938,75.9019,75.9557,88089.0
2018-03-02 09:30:00,98.47,98.5,97.74,98.46,24736.0,75.6178,75.6408,75.0572,75.6101,24736.0
2018-03-02 09:35:00,98.35,98.42,98.05,98.13,5808.0,75.5257,75.5794,75.2953,75.3567,5808.0
2018-03-02 09:40:00,98.11,98.14,97.42,97.42,19132.0,75.3414,75.3644,74.8115,74.8115,19132.0
2018-03-02 09:45:00,97.48,97.69,97.21,97.24,19779.0,74.8576,75.0188,74.6502,74.6733,19779.0
2018-03-02 09:50:00,97.32,97.33,97.02,97.1,27530.0,74.7347,74.7424,74.5043,74.5658,27530.0
2018-03-02 09:55:00,97.07,97.79,97.07,97.63,17813.0,74.5427,75.0956,74.5427,74.9728,17813.0
2018-03-02 10:00:00,97.64,98.35,97.64,98.35,10964.0,74.9804,75.5257,74.9804,75.5257,10964.0
2018-03-02 10:05:00,98.3,98.32,97.89,97.99,8827.0,75.4873,75.5026,75.1724,75.2492,8827.0
2018-03-02 10:10:00,98.05,98.06,97.79,98.05,15782.0,75.2953,75.303,75.0956,75.2953,15782.0
2018-03-02 10:15:00,98.05,98.16,97.92,97.97,11726.0,75.2953,75.3798,75.1955,75.2338,11726.0
2018-03-02 10:20:00,97.97,98.12,97.9,98.12,7652.0,75.2338,75.349,75.1801,75.349,7652.0
2018-03-02 10:25:00,98.11,98.14,97.96,98.03,8015.0,75.3414,75.3644,75.2262,75.2799,8015.0
2018-03-02 10:30:00,98.05,98.43,98.02,98.41,6962.0,75.2953,75.5871,75.2722,75.5717,6962.0
2018-03-02 10:35:00,98.36,98.42,98.13,98.15,7940.0,75.5333,75.5794,75.3567,75.3721,7940.0
2018-03-02 10:40:00,98.15,98.28,98.12,98.19,13333.0,75.3721,75.4719,75.349,75.4028,13333.0
2018-03-02 10:45:00,98.2,98.25,98.03,98.1,8850.0,75.4105,75.4489,75.2799,75.3337,8850.0
2018-03-02 10:50:00,98.08,98.11,97.69,97.71,11475.0,75.3183,75.3414,75.0188,75.0342,11475.0
2018-03-02 10:55:00,97.69,97.87,97.65,97.87,7326.0,75.0188,75.1571,74.9881,75.1571,7326.0
2018-03-02 11:00:00,97.87,97.92,97.83,97.83,21223.0,75.1571,75.1955,75.1263,75.1263,21223.0
2018-03-02 11:05:00,97.83,97.9,97.71,97.71,13604.0,75.1263,75.1801,75.0342,75.0342,13604.0
2018-03-02 11:10:00,97.68,97.75,97.6,97.67,8441.0,75.0111,75.0649,74.9497,75.0035,8441.0
2018-03-02 11:15:00,97.69,97.72,97.17,97.27,23620.0,75.0188,75.0419,74.6195,74.6963,23620.0
2018-03-02 11:20:00,97.31,97.56,97.23,97.53,10878.0,74.727,74.919,74.6656,74.896,10878.0
2018-03-02 11:25:00,97.59,97.72,97.48,97.49,12495.0,74.942,75.0419,74.8576,74.8652,12495.0
2018-03-02 11:30:00,97.51,97.52,97.34,97.36,14301.0,74.8806,74.8883,74.7501,74.7654,14301.0
2018-03-02 11:35:00,97.35,97.4,97.0,97.16,23906.0,74.7577,74.7961,74.489,74.6118,23906.0
2018-03-02 11:40:00,97.16,97.41,97.16,97.3,9836.0,74.6118,74.8038,74.6118,74.7193,9836.0
2018-03-02 11:45:00,97.3,97.3,97.08,97.24,13723.0,74.7193,74.7193,74.5504,74.6733,13723.0
2018-03-02 11:50:00,97.29,97.43,97.25,97.39,9766.0,74.7117,74.8192,74.6809,74.7884,9766.0
2018-03-02 11:55:00,97.36,97.36,97.19,97.34,12567.0,74.7654,74.7654,74.6349,74.7501,12567.0
2018-03-02 12:00:00,97.39,97.5,97.29,97.37,12354.0,74.7884,74.8729,74.7117,74.7731,12354.0
2018-03-02 12:05:00,97.4,97.43,97.18,97.29,11864.0,74.7961,74.8192,74.6272,74.7117,11864.0
2018-03-02 12:10:00,97.35,97.39,97.23,97.31,9344.0,74.7577,74.7884,74.6656,74.727,9344.0
2018-03-02 12:15:00,97.38,97.42,97.27,97.31,8226.0,74.7808,74.8115,74.6963,74.727,8226.0
2018-03-02 12:20:00,97.31,97.49,97.31,97.49,7984.0,74.727,74.8652,74.727,74.8652,7984.0
2018-03-02 12:25:00,97.51,97.59,97.41,97.49,8101.0,74.8806,74.942,74.8038,74.8652,8101.0
2018-03-02 12:30:00,97.53,97.53,97.32,97.32,9507.0,74.896,74.896,74.7347,74.7347,9507.0
2018-03-02 12:35:00,97.34,97.38,97.28,97.28,4502.0,74.7501,74.7808,74.704,74.704,4502.0
2018-03-02 12:40:00,97.28,97.42,97.23,97.35,9573.0,74.704,74.8115,74.6656,74.7577,9573.0
2018-03-02 12:45:00,97.38,97.4,97.22,97.22,6144.0,74.7808,74.7961,74.6579,74.6579,6144.0
2018-03-02 12:50:00,97.21,97.33,97.18,97.28,9622.0,74.6502,74.7424,74.6272,74.704,9622.0
2018-03-02 12:55:00,97.28,97.31,97.21,97.24,11951.0,74.704,74.727,74.6502,74.6733,11951.0
2018-03-02 13:00:00,97.22,97.3,97.09,97.1,9415.0,74.6579,74.7193,74.5581,74.5658,9415.0
2018-03-02 13:05:00,97.08,97.09,96.96,96.98,7349.0,74.5504,74.5581,74.4582,74.4736,7349.0
2018-03-02 13:10:00,96.96,96.96,96.56,96.57,14713.0,74.4582,74.4582,74.1511,74.1587,14713.0
2018-03-02 13:15:00,96.61,96.85,96.57,96.8,7885.0,74.1895,74.3738,74.1587,74.3354,7885.0
2018-03-02 13:20:00,96.83,96.99,96.8,96.91,9261.0,74.3584,74.4813,74.3354,74.4198,9261.0
2018-03-02 13:25:00,96.93,97.03,96.91,96.95,7492.0,74.4352,74.512,74.4198,74.4506,7492.0
2018-03-02 13:30:00,96.96,96.98,96.79,96.81,8954.0,74.4582,74.4736,74.3277,74.3431,8954.0
2018-03-02 13:35:00,96.77,96.94,96.77,96.83,8742.0,74.3123,74.4429,74.3123,74.3584,8742.0
2018-03-02 13:40:00,96.85,97.05,96.85,97.05,8203.0,74.3738,74.5274,74.3738,74.5274,8203.0
2018-03-02 13:45:00,97.06,97.22,97.06,97.1,10846.0,74.535,74.6579,74.535,74.5658,10846.0
2018-03-02 13:50:00,97.13,97.17,97.06,97.06,7328.0,74.5888,74.6195,74.535,74.535,7328.0
2018-03-02 13:55:00,97.09,97.13,96.98,97.09,9776.0,74.5581,74.5888,74.4736,74.5581,9776.0
2018-03-02 14:00:00,97.11,97.43,97.09,97.37,12133.0,74.5734,74.8192,74.5581,74.7731,12133.0
2018-03-02 14:05:00,97.43,97.57,97.33,97.53,11058.0,74.8192,74.9267,74.7424,74.896,11058.0
2018-03-02 14:10:00,97.55,97.72,97.53,97.68,8736.0,74.9113,75.0419,74.896,75.0111,8736.0
2018-03-02 14:15:00,97.69,97.83,97.69,97.71,11497.0,75.0188,75.1263,75.0188,75.0342,11497.0
2018-03-02 14:20:00,97.71,97.8,97.71,97.79,7741.0,75.0342,75.1033,75.0342,75.0956,7741.0
2018-03-02 14:25:00,97.83,98.03,97.82,98.0,10887.0,75.1263,75.2799,75.1187,75.2569,10887.0
2018-03-02 14:30:00,98.03,98.13,97.96,97.96,13550.0,75.2799,75.3567,75.2262,75.2262,13550.0
2018-03-02 14:35:00,97.9,98.25,97.9,98.24,6918.0,75.1801,75.4489,75.1801,75.4412,6918.0
2018-03-02 14:40:00,98.28,98.29,98.1,98.15,8576.0,75.4719,75.4796,75.3337,75.3721,8576.0
2018-03-02 14:45:00,98.2,98.31,98.12,98.19,12024.0,75.4105,75.4949,75.349,75.4028,12024.0
2018-03-02 14:50:00,98.15,98.26,98.08,98.1,8008.0,75.3721,75.4565,75.3183,75.3337,8008.0
2018-03-02 14:55:00,98.1,98.11,97.95,97.95,7696.0,75.3337,75.3414,75.2185,75.2185,7696.0
2018-03-02 15:00:00,97.96,97.96,97.75,97.78,14413.0,75.2262,75.2262,75.0649,75.0879,14413.0
2018-03-02 15:05:00,97.77,97.95,97.77,97.88,14720.0,75.0803,75.2185,75.0803,75.1647,14720.0
2018-03-02 15:10:00,97.84,97.85,97.67,97.67,7744.0,75.134,75.1417,75.0035,75.0035,7744.0
2018-03-02 15:15:00,97.69,97.8,97.6,97.7,14757.0,75.0188,75.1033,74.9497,75.0265,14757.0
2018-03-02 15:20:00,97.75,97.86,97.72,97.84,8545.0,75.0649,75.1494,75.0419,75.134,8545.0
2018-03-02 15:25:00,97.83,97.94,97.81,97.85,10682.0,75.1263,75.2108,75.111,75.1417,10682.0
2018-03-02 15:30:00,97.86,97.95,97.82,97.84,13954.0,75.1494,75.2185,75.1187,75.134,13954.0
2018-03-02 15:35:00,97.83,98.2,97.79,98.2,19861.0,75.1263,75.4105,75.0956,75.4105,19861.0
2018-03-02 15:40:00,98.2,98.2,98.01,98.11,31786.0,75.4105,75.4105,75.2646,75.3414,31786.0
2018-03-02 15:45:00,98.14,98.16,97.94,98.02,46167.0,75.3644,75.3798,75.2108,75.2722,46167.0
2018-03-02 15:50:00,98.04,98.31,98.04,98.23,44253.0,75.2876,75.4949,75.2876,75.4335,44253.0
2018-03-02 15:55:00,98.22,98.33,98.1,98.18,81467.0,75.4258,75.5103,75.3337,75.3951,81467.0
2018-03-05 09:30:00,97.54,97.99,97.47,97.59,20190.0,74.9036,75.2492,74.8499,74.942,20190.0
2018-03-05 09:35:00,97.68,98.19,97.67,98.13,7378.0,75.0111,75.4028,75.0035,75.3567,7378.0
2018-03-05 09:40:00,98.15,98.24,97.97,98.14,14543.0,75.3721,75.4412,75.2338,75.3644,14543.0
2018-03-05 09:45:00,98.19,98.72,98.16,98.56,12255.0,75.4028,75.8098,75.3798,75.6869,12255.0
2018-03-05 09:50:00,98.44,98.99,98.44,98.97,12396.0,75.5948,76.0171,75.5948,76.0018,12396.0
2018-03-05 09:55:00,98.84,99.35,98.84,99.18,9641.0,75.9019,76.2936,75.9019,76.163,9641.0
2018-03-05 10:00:00,99.3,99.45,99.29,99.39,9600.0,76.2552,76.3704,76.2475,76.3243,9600.0
2018-03-05 10:05:00,99.37,99.38,99.1,99.3,11246.0,76.3089,76.3166,76.1016,76.2552,11246.0
2018-03-05 10:10:00,99.34,99.38,99.18,99.18,6583.0,76.2859,76.3166,76.163,76.163,6583.0
2018-03-05 10:15:00,99.18,99.19,99.0,99.19,8892.0,76.163,76.1707,76.0248,76.1707,8892.0
2018-03-05 10:20:00,99.18,99.26,98.93,98.93,11300.0,76.163,76.2245,75.9711,75.9711,11300.0
2018-03-05 10:25:00,98.9,98.93,98.65,98.9,13256.0,75.948,75.9711,75.756,75.948,13256.0
2018-03-05 10:30:00,98.95,99.13,98.95,99.07,5869.0,75.9864,76.1246,75.9864,76.0786,5869.0
2018-03-05 10:35:00,99.07,99.14,99.0,99.05,4612.0,76.0786,76.1323,76.0248,76.0632,4612.0
2018-03-05 10:40:00,99.08,99.1,98.87,99.1,11997.0,76.0862,76.1016,75.925,76.1016,11997.0
2018-03-05 10:45:00,99.05,99.06,98.78,98.96,15977.0,76.0632,76.0709,75.8559,75.9941,15977.0
2018-03-05 10:50:00,98.97,99.2,98.97,99.13,4932.0,76.0018,76.1784,76.0018,76.1246,4932.0
2018-03-05 10:55:00,99.12,99.24,99.11,99.15,7048.0,76.117,76.2091,76.1093,76.14,7048.0
2018-03-05 11:00:00,99.18,99.33,99.13,99.19,5880.0,76.163,76.2782,76.1246,76.1707,5880.0
2018-03-05 11:05:00,99.18,99.53,99.14,99.48,6622.0,76.163,76.4318,76.1323,76.3934,6622.0
2018-03-05 11:10:00,99.51,99.79,99.41,99.79,8610.0,76.4165,76.6315,76.3397,76.6315,8610.0
2018-03-05 11:15:00,99.8,99.98,99.69,99.94,10107.0,76.6392,76.7774,76.5547,76.7467,10107.0
2018-03-05 11:20:00,99.98,100.13,99.86,100.03,8123.0,76.7774,76.8926,76.6852,76.8158,8123.0
2018-03-05 11:25:00,100.02,100.09,99.91,100.08,4447.0,76.8081,76.8619,76.7236,76.8542,4447.0
2018-03-05 11:30:00,100.08,100.15,99.97,99.97,7400.0,76.8542,76.9079,76.7697,76.7697,7400.0
2018-03-05 11:35:00,100.0,100.23,99.98,100.21,8024.0,76.7927,76.9694,76.7774,76.954,8024.0
2018-03-05 11:40:00,100.23,100.32,100.07,100.2,12690.0,76.9694,77.0385,76.8465,76.9463,12690.0
2018-03-05 11:45:00,100.23,100.24,99.95,99.98,5824.0,76.9694,76.977,76.7543,76.7774,5824.0
2018-03-05 11:50:00,99.99,99.99,99.72,99.73,9569.0,76.7851,76.7851,76.5777,76.5854,9569.0
2018-03-05 11:55:00,99.76,99.89,99.63,99.76,4872.0,76.6084,76.7083,76.5086,76.6084,4872.0
2018-03-05 12:00:00,99.8,99.94,99.77,99.9,7458.0,76.6392,76.7467,76.6161,76.7159,7458.0
2018-03-05 12:05:00,99.89,100.04,99.88,100.03,8424.0,76.7083,76.8235,76.7006,76.8158,8424.0
2018-03-05 12:10:00,100.05,100.17,100.02,100.14,5856.0,76.8311,76.9233,76.8081,76.9003,5856.0
2018-03-05 12:15:00,100.1,100.11,99.9,99.9,5260.0,76.8695,76.8772,76.7159,76.7159,5260.0
2018-03-05 12:20:00,99.94,99.95,99.82,99.91,5055.0,76.7467,76.7543,76.6545,76.7236,5055.0
2018-03-05 12:25:00,99.9,100.01,99.88,100.01,10776.0,76.7159,76.8004,76.7006,76.8004,10776.0
2018-03-05 12:30:00,100.02,100.05,99.84,99.87,9822.0,76.8081,76.8311,76.6699,76.6929,9822.0
2018-03-05 12:35:00,99.91,100.04,99.84,99.98,5307.0,76.7236,76.8235,76.6699,76.7774,5307.0
2018-03-05 12:40:00,100.01,100.03,99.93,100.02,5247.0,76.8004,76.8158,76.739,76.8081,5247.0
2018-03-05 12:45:00,100.02,100.08,99.97,99.98,9376.0,76.8081,76.8542,76.7697,76.7774,9376.0
2018-03-05 12:50:00,99.96,100.01,99.86,99.86,5454.0,76.762,76.8004,76.6852,76.6852,5454.0
2018-03-05 12:55:00,99.86,100.04,99.86,100.02,3952.0,76.6852,76.8235,76.6852,76.8081,3952.0
2018-03-05 13:00:00,100.02,100.03,99.94,100.01,4041.0,76.8081,76.8158,76.7467,76.8004,4041.0
2018-03-05 13:05:00,99.97,100.0,99.84,99.9,2990.0,76.7697,76.7927,76.6699,76.7159,2990.0
2018-03-05 13:10:00,99.86,100.06,99.86,100.01,3214.0,76.6852,76.8388,76.6852,76.8004,3214.0
2018-03-05 13:15:00,100.03,100.12,99.95,99.95,3915.0,76.8158,76.8849,76.7543,76.7543,3915.0
2018-03-05 13:20:00,99.94,100.11,99.93,100.1,7248.0,76.7467,76.8772,76.739,76.8695,7248.0
2018-03-05 13:25:00,100.05,100.19,100.02,100.13,13562.0,76.8311,76.9386,76.8081,76.8926,13562.0
2018-03-05 13:30:00,100.18,100.18,99.95,100.09,10800.0,76.931,76.931,76.7543,76.8619,10800.0
2018-03-05 13:35:00,100.09,100.19,100.04,100.17,11058.0,76.8619,76.9386,76.8235,76.9233,11058.0
2018-03-05 13:40:00,100.14,100.35,100.11,100.34,12142.0,76.9003,77.0615,76.8772,77.0538,12142.0
2018-03-05 13:45:00,100.34,100.49,100.3,100.44,25600.0,77.0538,77.169,77.0231,77.1306,25600.0
2018-03-05 13:50:00,100.49,100.57,100.41,100.48,11879.0,77.169,77.2305,77.1076,77.1613,11879.0
2018-03-05 13:55:00,100.49,100.74,100.47,100.74,24104.0,77.169,77.361,77.1537,77.361,24104.0
2018-03-05 14:00:00,100.75,100.79,100.08,100.2,50420.0,77.3687,77.3994,76.8542,76.9463,50420.0
2018-03-05 14:05:00,100.18,100.23,100.1,100.15,2700.0,76.931,76.9694,76.8695,76.9079,2700.0
2018-03-05 14:10:00,100.07,100.1,99.9,99.93,7498.0,76.8465,76.8695,76.7159,76.739,7498.0
2018-03-05 14:15:00,99.96,100.1,99.91,99.93,6795.0,76.762,76.8695,76.7236,76.739,6795.0
2018-03-05 14:20:00,99.94,100.15,99.93,100.06,6923.0,76.7467,76.9079,76.739,76.8388,6923.0
2018-03-05 14:25:00,100.09,100.14,99.96,99.96,5127.0,76.8619,76.9003,76.762,76.762,5127.0
2018-03-05 14:30:00,100.02,100.15,99.99,100.06,5346.0,76.8081,76.9079,76.7851,76.8388,5346.0
2018-03-05 14:35:00,100.13,100.2,100.0,100.18,4481.0,76.8926,76.9463,76.7927,76.931,4481.0
2018-03-05 14:40:00,100.19,100.33,100.16,100.32,9343.0,76.9386,77.0462,76.9156,77.0385,9343.0
2018-03-05 14:45:00,100.31,100.49,100.26,100.38,6808.0,77.0308,77.169,76.9924,77.0846,6808.0
2018-03-05 14:50:00,100.4,100.44,100.24,100.4,5090.0,77.0999,77.1306,76.977,77.0999,5090.0
2018-03-05 14:55:00,100.42,100.66,100.35,100.55,9066.0,77.1153,77.2996,77.0615,77.2151,9066.0
2018-03-05 15:00:00,100.6,100.71,100.56,100.57,5578.0,77.2535,77.338,77.2228,77.2305,5578.0
2018-03-05 15:05:00,100.65,100.79,100.4,100.4,9474.0,77.2919,77.3994,77.0999,77.0999,9474.0
2018-03-05 15:10:00,100.36,100.52,100.35,100.42,8476.0,77.0692,77.1921,77.0615,77.1153,8476.0
2018-03-05 15:15:00,100.42,100.58,100.38,100.5,11257.0,77.1153,77.2381,77.0846,77.1767,11257.0
2018-03-05 15:20:00,100.47,100.54,100.36,100.39,10295.0,77.1537,77.2074,77.0692,77.0922,10295.0
2018-03-05 15:25:00,100.36,100.36,100.16,100.18,21015.0,77.0692,77.0692,76.9156,76.931,21015.0
2018-03-05 15:30:00,100.16,100.34,100.06,100.29,15015.0,76.9156,77.0538,76.8388,77.0154,15015.0
2018-03-05 15:35:00,100.26,100.46,100.18,100.45,17607.0,76.9924,77.146,76.931,77.1383,17607.0
2018-03-05 15:40:00,100.43,100.48,100.34,100.41,17300.0,77.1229,77.1613,77.0538,77.1076,17300.0
2018-03-05 15:45:00,100.44,100.65,100.41,100.53,21826.0,77.1306,77.2919,77.1076,77.1997,21826.0
2018-03-05 15:50:00,100.52,100.59,100.47,100.5,26222.0,77.1921,77.2458,77.1537,77.1767,26222.0
2018-03-05 15:55:00,100.51,100.55,100.33,100.36,47813.0,77.1844,77.2151,77.0462,77.0692,47813.0
2018-03-06 09:30:00,100.37,100.9,100.37,100.72,21890.0,77.0769,77.4839,77.0769,77.3456,21890.0
2018-03-06 09:35:00,100.69,100.78,100.35,100.57,19546.0,77.3226,77.3917,77.0615,77.2305,19546.0
2018-03-06 09:40:00,100.45,100.78,100.37,100.72,7362.0,77.1383,77.3917,77.0769,77.3456,7362.0
2018-03-06 09:45:00,100.7,100.86,100.64,100.84,14046.0,77.3303,77.4532,77.2842,77.4378,14046.0
2018-03-06 09:50:00,100.98,101.21,100.83,100.94,20655.0,77.5453,77.7219,77.4301,77.5146,20655.0
2018-03-06 09:55:00,100.94,101.22,100.85,101.16,18895.0,77.5146,77.7296,77.4455,77.6835,18895.0
2018-03-06 10:00:00,101.13,101.13,100.69,100.7,10784.0,77.6605,77.6605,77.3226,77.3303,10784.0
2018-03-06 10:05:00,100.67,100.78,100.4,100.4,5740.0,77.3073,77.3917,77.0999,77.0999,5740.0
2018-03-06 10:10:00,100.41,100.42,100.17,100.32,7717.0,77.1076,77.1153,76.9233,77.0385,7717.0
2018-03-06 10:15:00,100.29,100.57,100.29,100.57,9033.0,77.0154,77.2305,77.0154,77.2305,9033.0
2018-03-06 10:20:00,100.46,100.59,100.44,100.55,8883.0,77.146,77.2458,77.1306,77.2151,8883.0
2018-03-06 10:25:00,100.6,100.92,100.6,100.92,3699.0,77.2535,77.4992,77.2535,77.4992,3699.0
2018-03-06 10:30:00,100.96,101.19,100.96,101.19,4548.0,77.53,77.7066,77.53,77.7066,4548.0
2018-03-06 10:35:00,101.2,101.2,101.04,101.14,5739.0,77.7143,77.7143,77.5914,77.6682,5739.0
2018-03-06 10:40:00,101.17,101.24,101.02,101.24,5797.0,77.6912,77.745,77.576,77.745,5797.0
2018-03-06 10:45:00,101.28,101.42,101.19,101.24,5977.0,77.7757,77.8832,77.7066,77.745,5977.0
2018-03-06 10:50:00,101.26,101.52,101.16,101.16,7739.0,77.7603,77.96,77.6835,77.6835,7739.0
2018-03-06 10:55:00,101.21,101.27,101.1,101.17,6025.0,77.7219,77.768,77.6375,77.6912,6025.0
2018-03-06 11:00:00,101.07,101.36,101.04,101.23,6406.0,77.6144,77.8371,77.5914,77.7373,6406.0
2018-03-06 11:05:00,101.23,101.31,101.11,101.31,8671.0,77.7373,77.7987,77.6451,77.7987,8671.0
2018-03-06 11:10:00,101.38,101.71,101.27,101.7,7961.0,77.8525,78.1059,77.768,78.0982,7961.0
2018-03-06 11:15:00,101.67,101.81,101.6,101.74,13223.0,78.0752,78.1827,78.0214,78.1289,13223.0
2018-03-06 11:20:00,101.78,101.9,101.62,101.63,9415.0,78.1597,78.2518,78.0368,78.0445,9415.0
2018-03-06 11:25:00,101.62,101.87,101.58,101.7,10239.0,78.0368,78.2288,78.0061,78.0982,10239.0
2018-03-06 11:30:00,101.72,101.83,101.64,101.64,15246.0,78.1136,78.198,78.0521,78.0521,15246.0
2018-03-06 11:35:00,101.67,101.71,101.24,101.37,10978.0,78.0752,78.1059,77.745,77.8448,10978.0
2018-03-06 11:40:00,101.36,101.59,101.24,101.59,13212.0,77.8371,78.0137,77.745,78.0137,13212.0
2018-03-06 11:45:00,101.55,101.59,101.32,101.36,12343.0,77.983,78.0137,77.8064,77.8371,12343.0
2018-03-06 11:50:00,101.33,101.51,101.33,101.39,5900.0,77.8141,77.9523,77.8141,77.8602,5900.0
2018-03-06 11:55:00,101.42,101.44,101.05,101.15,4900.0,77.8832,77.8986,77.5991,77.6759,4900.0
2018-03-06 12:00:00,101.09,101.28,101.08,101.13,6176.0,77.6298,77.7757,77.6221,77.6605,6176.0
2018-03-06 12:05:00,101.12,101.12,100.89,101.04,3324.0,77.6528,77.6528,77.4762,77.5914,3324.0
2018-03-06 12:10:00,101.1,101.13,100.96,100.98,4100.0,77.6375,77.6605,77.53,77.5453,4100.0
2018-03-06 12:15:00,100.95,100.99,100.85,100.94,4832.0,77.5223,77.553,77.4455,77.5146,4832.0
2018-03-06 12:20:00,100.91,100.97,100.87,100.87,2214.0,77.4916,77.5376,77.4608,77.4608,2214.0
2018-03-06 12:25:00,100.93,100.99,100.91,100.93,4347.0,77.5069,77.553,77.4916,77.5069,4347.0
2018-03-06 12:30:00,100.91,101.05,100.91,101.03,4500.0,77.4916,77.5991,77.4916,77.5837,4500.0
2018-03-06 12:35:00,101.06,101.26,101.04,101.26,8397.0,77.6067,77.7603,77.5914,77.7603,8397.0
2018-03-06 12:40:00,101.23,101.29,101.22,101.29,1600.0,77.7373,77.7834,77.7296,77.7834,1600.0
2018-03-06 12:45:00,101.3,101.3,101.02,101.1,4448.0,77.791,77.791,77.576,77.6375,4448.0
2018-03-06 12:50:00,101.14,101.14,101.03,101.09,2000.0,77.6682,77.6682,77.5837,77.6298,2000.0
2018-03-06 12:55:00,101.02,101.16,101.0,101.16,5546.0,77.576,77.6835,77.5607,77.6835,5546.0
2018-03-06 13:00:00,101.12,101.15,101.01,101.04,4594.0,77.6528,77.6759,77.5683,77.5914,4594.0
2018-03-06 13:05:00,101.04,101.04,100.93,100.93,5750.0,77.5914,77.5914,77.5069,77.5069,5750.0
2018-03-06 13:10:00,100.91,101.02,100.81,100.84,9300.0,77.4916,77.576,77.4148,77.4378,9300.0
2018-03-06 13:15:00,100.86,100.91,100.76,100.79,4786.0,77.4532,77.4916,77.3764,77.3994,4786.0
2018-03-06 13:20:00,100.78,101.12,100.78,101.12,11614.0,77.3917,77.6528,77.3917,77.6528,11614.0
2018-03-06 13:25:00,101.12,101.25,101.08,101.21,6300.0,77.6528,77.7526,77.6221,77.7219,6300.0
2018-03-06 13:30:00,101.24,101.25,101.07,101.15,7162.0,77.745,77.7526,77.6144,77.6759,7162.0
2018-03-06 13:35:00,101.12,101.12,101.0,101.08,1854.0,77.6528,77.6528,77.5607,77.6221,1854.0
2018-03-06 13:40:00,101.07,101.13,101.03,101.09,6400.0,77.6144,77.6605,77.5837,77.6298,6400.0
2018-03-06 13:45:00,101.1,101.1,100.86,101.01,4835.0,77.6375,77.6375,77.4532,77.5683,4835.0
2018-03-06 13:50:00,101.0,101.0,100.87,100.87,5692.0,77.5607,77.5607,77.4608,77.4608,5692.0
2018-03-06 13:55:00,100.93,100.95,100.79,100.94,4644.0,77.5069,77.5223,77.3994,77.5146,4644.0
2018-03-06 14:00:00,100.93,101.05,100.92,101.05,3132.0,77.5069,77.5991,77.4992,77.5991,3132.0
2018-03-06 14:05:00,101.04,101.05,100.98,101.03,8851.0,77.5914,77.5991,77.5453,77.5837,8851.0
2018-03-06 14:10:00,101.03,101.11,100.99,101.05,4165.0,77.5837,77.6451,77.553,77.5991,4165.0
2018-03-06 14:15:00,100.97,101.26,100.93,101.19,5291.0,77.5376,77.7603,77.5069,77.7066,5291.0
2018-03-06 14:20:00,101.17,101.32,101.17,101.31,3140.0,77.6912,77.8064,77.6912,77.7987,3140.0
2018-03-06 14:25:00,101.34,101.46,101.21,101.21,9112.0,77.8218,77.9139,77.7219,77.7219,9112.0
2018-03-06 14:30:00,101.17,101.25,101.16,101.22,1775.0,77.6912,77.7526,77.6835,77.7296,1775.0
2018-03-06 14:35:00,101.19,101.19,100.87,101.11,18000.0,77.7066,77.7066,77.4608,77.6451,18000.0
2018-03-06 14:40:00,101.13,101.2,101.0,101.0,11506.0,77.6605,77.7143,77.5607,77.5607,11506.0
2018-03-06 14:45:00,101.01,101.14,100.94,101.14,4304.0,77.5683,77.6682,77.5146,77.6682,4304.0
2018-03-06 14:50:00,101.09,101.25,100.97,101.18,8479.0,77.6298,77.7526,77.5376,77.6989,8479.0
2018-03-06 14:55:00,101.22,101.53,101.2,101.46,16237.0,77.7296,77.9677,77.7143,77.9139,16237.0
2018-03-06 15:00:00,101.37,101.4,101.1,101.1,7106.0,77.8448,77.8678,77.6375,77.6375,7106.0
2018-03-06 15:05:00,101.17,101.26,101.14,101.21,4240.0,77.6912,77.7603,77.6682,77.7219,4240.0
2018-03-06 15:10:00,101.22,101.38,101.19,101.32,12867.0,77.7296,77.8525,77.7066,77.8064,12867.0
2018-03-06 15:15:00,101.34,101.39,101.15,101.29,21134.0,77.8218,77.8602,77.6759,77.7834,21134.0
2018-03-06 15:20:00,101.25,101.5,101.25,101.47,6639.0,77.7526,77.9446,77.7526,77.9216,6639.0
2018-03-06 15:25:00,101.44,101.68,101.38,101.68,12254.0,77.8986,78.0829,77.8525,78.0829,12254.0
2018-03-06 15:30:00,101.67,101.71,101.53,101.53,17428.0,78.0752,78.1059,77.9677,77.9677,17428.0
2018-03-06 15:35:00,101.51,101.62,101.38,101.38,18826.0,77.9523,78.0368,77.8525,77.8525,18826.0
2018-03-06 15:40:00,101.39,101.44,101.3,101.3,28233.0,77.8602,77.8986,77.791,77.791,28233.0
2018-03-06 15:45:00,101.31,101.36,101.02,101.03,23194.0,77.7987,77.8371,77.576,77.5837,23194.0
2018-03-06 15:50:00,101.09,101.26,101.0,101.0,35183.0,77.6298,77.7603,77.5607,77.5607,35183.0
2018-03-06 15:55:00,100.99,101.21,100.99,101.21,65519.0,77.553,77.7219,77.553,77.7219,65519.0
2018-03-07 09:30:00,100.99,101.89,100.73,101.44,30756.0,77.553,78.2441,77.3533,77.8986,30756.0
2018-03-07 09:35:00,101.44,101.77,101.3,101.75,32079.0,77.8986,78.152,77.791,78.1366,32079.0
2018-03-07 09:40:00,101.73,101.93,101.62,101.62,10234.0,78.1213,78.2748,78.0368,78.0368,10234.0
2018-03-07 09:45:00,101.72,101.8,101.49,101.65,11560.0,78.1136,78.175,77.937,78.0598,11560.0
2018-03-07 09:50:00,101.59,101.87,101.58,101.68,7705.0,78.0137,78.2288,78.0061,78.0829,7705.0
2018-03-07 09:55:00,101.74,101.87,101.55,101.74,14344.0,78.1289,78.2288,77.983,78.1289,14344.0
2018-03-07 10:00:00,101.76,102.18,101.75,102.12,26725.0,78.1443,78.4668,78.1366,78.4207,26725.0
2018-03-07 10:05:00,102.08,102.2,102.0,102.16,11891.0,78.39,78.4822,78.3286,78.4515,11891.0
2018-03-07 10:10:00,102.2,102.29,102.16,102.26,8265.0,78.4822,78.5513,78.4515,78.5283,8265.0
2018-03-07 10:15:00,102.28,102.48,102.26,102.3,13985.0,78.5436,78.6972,78.5283,78.559,13985.0
2018-03-07 10:20:00,102.33,102.54,102.25,102.47,7542.0,78.582,78.7433,78.5206,78.6895,7542.0
2018-03-07 10:25:00,102.45,102.54,102.33,102.52,14702.0,78.6742,78.7433,78.582,78.7279,14702.0
2018-03-07 10:30:00,102.5,102.82,102.49,102.77,19193.0,78.7126,78.9583,78.7049,78.9199,19193.0
2018-03-07 10:35:00,102.8,103.09,102.79,103.09,71678.0,78.9429,79.1656,78.9353,79.1656,71678.0
2018-03-07 10:40:00,103.07,103.29,102.88,103.1,27525.0,79.1503,79.3192,79.0044,79.1733,27525.0
2018-03-07 10:45:00,102.98,103.24,102.92,103.07,74962.0,79.0812,79.2808,79.0351,79.1503,74962.0
2018-03-07 10:50:00,103.1,103.16,102.86,102.96,23206.0,79.1733,79.2194,78.989,79.0658,23206.0
2018-03-07 10:55:00,102.96,103.05,102.83,103.0,21548.0,79.0658,79.1349,78.966,79.0965,21548.0
2018-03-07 11:00:00,102.99,103.02,102.86,102.9,18805.0,79.0888,79.1119,78.989,79.0197,18805.0
2018-03-07 11:05:00,102.85,103.01,102.76,102.98,21995.0,78.9813,79.1042,78.9122,79.0812,21995.0
2018-03-07 11:10:00,103.01,103.12,102.7,102.7,29584.0,79.1042,79.1887,78.8661,78.8661,29584.0
2018-03-07 11:15:00,102.61,102.64,102.44,102.62,6882.0,78.797,78.8201,78.6665,78.8047,6882.0
2018-03-07 11:20:00,102.58,102.68,102.54,102.67,5800.0,78.774,78.8508,78.7433,78.8431,5800.0
2018-03-07 11:25:00,102.66,102.7,102.54,102.7,19263.0,78.8354,78.8661,78.7433,78.8661,19263.0
2018-03-07 11:30:00,102.69,102.79,102.64,102.69,18086.0,78.8585,78.9353,78.8201,78.8585,18086.0
2018-03-07 11:35:00,102.7,102.72,102.62,102.65,15516.0,78.8661,78.8815,78.8047,78.8277,15516.0
2018-03-07 11:40:00,102.7,102.81,102.67,102.76,4171.0,78.8661,78.9506,78.8431,78.9122,4171.0
2018-03-07 11:45:00,102.75,102.84,102.7,102.74,4278.0,78.9045,78.9737,78.8661,78.8969,4278.0
2018-03-07 11:50:00,102.73,102.77,102.63,102.7,7299.0,78.8892,78.9199,78.8124,78.8661,7299.0
2018-03-07 11:55:00,102.68,102.81,102.66,102.74,20434.0,78.8508,78.9506,78.8354,78.8969,20434.0
2018-03-07 12:00:00,102.78,102.82,102.72,102.82,3300.0,78.9276,78.9583,78.8815,78.9583,3300.0
2018-03-07 12:05:00,102.82,102.88,102.72,102.8,5644.0,78.9583,79.0044,78.8815,78.9429,5644.0
2018-03-07 12:10:00,102.78,102.81,102.72,102.78,3303.0,78.9276,78.9506,78.8815,78.9276,3303.0
2018-03-07 12:15:00,102.78,102.81,102.69,102.73,3887.0,78.9276,78.9506,78.8585,78.8892,3887.0
2018-03-07 12:20:00,102.75,102.87,102.71,102.8,7771.0,78.9045,78.9967,78.8738,78.9429,7771.0
2018-03-07 12:25:00,102.81,102.9,102.76,102.82,9442.0,78.9506,79.0197,78.9122,78.9583,9442.0
2018-03-07 12:30:00,102.8,102.82,102.67,102.81,11064.0,78.9429,78.9583,78.8431,78.9506,11064.0
2018-03-07 12:35:00,102.87,102.91,102.82,102.82,2700.0,78.9967,79.0274,78.9583,78.9583,2700.0
2018-03-07 12:40:00,102.88,102.99,102.84,102.87,5399.0,79.0044,79.0888,78.9737,78.9967,5399.0
2018-03-07 12:45:00,102.94,103.05,102.93,102.99,6408.0,79.0504,79.1349,79.0428,79.0888,6408.0
2018-03-07 12:50:00,102.98,103.02,102.89,102.89,7717.0,79.0812,79.1119,79.0121,79.0121,7717.0
2018-03-07 12:55:00,102.91,102.99,102.86,102.87,6909.0,79.0274,79.0888,78.989,78.9967,6909.0
2018-03-07 13:00:00,102.85,102.87,102.8,102.87,3979.0,78.9813,78.9967,78.9429,78.9967,3979.0
2018-03-07 13:05:00,102.85,102.91,102.72,102.72,3300.0,78.9813,79.0274,78.8815,78.8815,3300.0
2018-03-07 13:10:00,102.73,102.79,102.63,102.71,7953.0,78.8892,78.9353,78.8124,78.8738,7953.0
2018-03-07 13:15:00,102.76,102.87,102.61,102.87,11600.0,78.9122,78.9967,78.797,78.9967,11600.0
2018-03-07 13:20:00,102.85,102.96,102.83,102.89,11712.0,78.9813,79.0658,78.966,79.0121,11712.0
2018-03-07 13:25:00,102.85,103.0,102.76,102.88,9449.0,78.9813,79.0965,78.9122,79.0044,9449.0
2018-03-07 13:30:00,102.89,102.92,102.77,102.8,2600.0,79.0121,79.0351,78.9199,78.9429,2600.0
2018-03-07 13:35:00,102.8,102.92,102.73,102.81,3886.0,78.9429,79.0351,78.8892,78.9506,3886.0
2018-03-07 13:40:00,102.81,102.85,102.66,102.68,3450.0,78.9506,78.9813,78.8354,78.8508,3450.0
2018-03-07 13:45:00,102.66,102.7,102.62,102.64,5015.0,78.8354,78.8661,78.8047,78.8201,5015.0
2018-03-07 13:50:00,102.64,102.68,102.55,102.68,9665.0,78.8201,78.8508,78.751,78.8508,9665.0
2018-03-07 13:55:00,102.7,102.7,102.55,102.55,5259.0,78.8661,78.8661,78.751,78.751,5259.0
2018-03-07 14:00:00,102.61,102.65,102.51,102.54,7844.0,78.797,78.8277,78.7202,78.7433,7844.0
2018-03-07 14:05:00,102.58,102.58,102.31,102.31,4815.0,78.774,78.774,78.5667,78.5667,4815.0
2018-03-07 14:10:00,102.29,102.52,102.29,102.52,2759.0,78.5513,78.7279,78.5513,78.7279,2759.0
2018-03-07 14:15:00,102.51,102.51,102.42,102.47,10859.0,78.7202,78.7202,78.6511,78.6895,10859.0
2018-03-07 14:20:00,102.48,102.7,102.46,102.63,6900.0,78.6972,78.8661,78.6818,78.8124,6900.0
2018-03-07 14:25:00,102.62,102.74,102.51,102.62,4400.0,78.8047,78.8969,78.7202,78.8047,4400.0
2018-03-07 14:30:00,102.61,102.74,102.57,102.67,5644.0,78.797,78.8969,78.7663,78.8431,5644.0
2018-03-07 14:35:00,102.71,102.9,102.68,102.73,6200.0,78.8738,79.0197,78.8508,78.8892,6200.0
2018-03-07 14:40:00,102.76,102.92,102.74,102.92,5559.0,78.9122,79.0351,78.8969,79.0351,5559.0
2018-03-07 14:45:00,102.92,103.01,102.85,102.97,9868.0,79.0351,79.1042,78.9813,79.0735,9868.0
2018-03-07 14:50:00,102.98,103.0,102.79,102.9,12079.0,79.0812,79.0965,78.9353,79.0197,12079.0
2018-03-07 14:55:00,102.91,102.94,102.75,102.79,18835.0,79.0274,79.0504,78.9045,78.9353,18835.0
2018-03-07 15:00:00,102.8,102.8,102.66,102.73,9191.0,78.9429,78.9429,78.8354,78.8892,9191.0
2018-03-07 15:05:00,102.76,103.03,102.76,102.94,14488.0,78.9122,79.1196,78.9122,79.0504,14488.0
2018-03-07 15:10:00,102.94,103.0,102.87,102.93,10592.0,79.0504,79.0965,78.9967,79.0428,10592.0
2018-03-07 15:15:00,102.94,103.02,102.93,103.01,13827.0,79.0504,79.1119,79.0428,79.1042,13827.0
2018-03-07 15:20:00,103.02,103.06,102.95,103.01,23818.0,79.1119,79.1426,79.0581,79.1042,23818.0
2018-03-07 15:25:00,103.01,103.12,103.01,103.09,14213.0,79.1042,79.1887,79.1042,79.1656,14213.0
2018-03-07 15:30:00,103.09,103.12,103.03,103.07,17947.0,79.1656,79.1887,79.1196,79.1503,17947.0
2018-03-07 15:35:00,103.08,103.12,103.02,103.12,21415.0,79.158,79.1887,79.1119,79.1887,21415.0
2018-03-07 15:40:00,103.12,103.16,103.09,103.09,23848.0,79.1887,79.2194,79.1656,79.1656,23848.0
2018-03-07 15:45:00,103.1,103.15,102.88,102.93,50557.0,79.1733,79.2117,79.0044,79.0428,50557.0
2018-03-07 15:50:00,102.94,103.0,102.9,102.96,38640.0,79.0504,79.0965,79.0197,79.0658,38640.0
2018-03-07 15:55:00,102.96,103.1,102.95,103.06,115407.0,79.0658,79.1733,79.0581,79.1426,115407.0
2018-03-08 09:30:00,103.03,103.14,102.13,102.85,27359.0,79.1196,79.204,78.4284,78.9813,27359.0
2018-03-08 09:35:00,102.84,102.86,102.58,102.66,28956.0,78.9737,78.989,78.774,78.8354,28956.0
2018-03-08 09:40:00,102.63,102.63,102.37,102.57,4706.0,78.8124,78.8124,78.6127,78.7663,4706.0
2018-03-08 09:45:00,102.49,102.63,102.33,102.6,10420.0,78.7049,78.8124,78.582,78.7894,10420.0
2018-03-08 09:50:00,102.52,102.7,102.52,102.55,7320.0,78.7279,78.8661,78.7279,78.751,7320.0
2018-03-08 09:55:00,102.59,102.83,102.54,102.83,6123.0,78.7817,78.966,78.7433,78.966,6123.0
2018-03-08 10:00:00,102.83,102.96,102.7,102.71,8255.0,78.966,79.0658,78.8661,78.8738,8255.0
2018-03-08 10:05:00,102.78,102.98,102.7,102.74,9342.0,78.9276,79.0812,78.8661,78.8969,9342.0
2018-03-08 10:10:00,102.81,103.03,102.8,103.03,10377.0,78.9506,79.1196,78.9429,79.1196,10377.0
2018-03-08 10:15:00,102.99,103.03,102.76,102.84,7720.0,79.0888,79.1196,78.9122,78.9737,7720.0
2018-03-08 10:20:00,102.84,102.87,102.71,102.74,6803.0,78.9737,78.9967,78.8738,78.8969,6803.0
2018-03-08 10:25:00,102.79,103.0,102.75,102.98,12959.0,78.9353,79.0965,78.9045,79.0812,12959.0
2018-03-08 10:30:00,102.93,103.03,102.75,102.75,11986.0,79.0428,79.1196,78.9045,78.9045,11986.0
2018-03-08 10:35:00,102.72,103.05,102.72,103.0,3872.0,78.8815,79.1349,78.8815,79.0965,3872.0
2018-03-08 10:40:00,103.05,103.17,102.96,103.0,3462.0,79.1349,79.2271,79.0658,79.0965,3462.0
2018-03-08 10:45:00,102.94,103.35,102.88,103.26,17433.0,79.0504,79.3653,79.0044,79.2962,17433.0
2018-03-08 10:50:00,103.26,103.32,103.22,103.22,5222.0,79.2962,79.3423,79.2655,79.2655,5222.0
2018-03-08 10:55:00,103.28,103.28,103.07,103.17,5200.0,79.3115,79.3115,79.1503,79.2271,5200.0
2018-03-08 11:00:00,103.22,103.24,103.08,103.09,2146.0,79.2655,79.2808,79.158,79.1656,2146.0
2018-03-08 11:05:00,103.13,103.15,102.99,103.09,16716.0,79.1964,79.2117,79.0888,79.1656,16716.0
2018-03-08 11:10:00,103.1,103.23,102.95,103.14,5500.0,79.1733,79.2731,79.0581,79.204,5500.0
2018-03-08 11:15:00,103.23,103.24,102.97,103.04,7963.0,79.2731,79.2808,79.0735,79.1272,7963.0
2018-03-08 11:20:00,103.0,103.05,102.82,102.88,4235.0,79.0965,79.1349,78.9583,79.0044,4235.0
2018-03-08 11:25:00,102.89,103.0,102.86,102.92,3559.0,79.0121,79.0965,78.989,79.0351,3559.0
2018-03-08 11:30:00,102.92,102.96,102.79,102.89,5799.0,79.0351,79.0658,78.9353,79.0121,5799.0
2018-03-08 11:35:00,102.86,102.95,102.79,102.87,4679.0,78.989,79.0581,78.9353,78.9967,4679.0
2018-03-08 11:40:00,102.89,103.1,102.87,102.98,21771.0,79.0121,79.1733,78.9967,79.0812,21771.0
2018-03-08 11:45:00,102.95,103.05,102.83,102.98,7585.0,79.0581,79.1349,78.966,79.0812,7585.0
2018-03-08 11:50:00,102.95,103.01,102.91,102.93,6813.0,79.0581,79.1042,79.0274,79.0428,6813.0
2018-03-08 11:55:00,102.95,102.99,102.8,102.82,3702.0,79.0581,79.0888,78.9429,78.9583,3702.0
2018-03-08 12:00:00,102.86,102.93,102.82,102.86,9648.0,78.989,79.0428,78.9583,78.989,9648.0
2018-03-08 12:05:00,102.87,103.02,102.87,103.01,6905.0,78.9967,79.1119,78.9967,79.1042,6905.0
2018-03-08 12:10:00,102.98,103.01,102.89,102.93,2833.0,79.0812,79.1042,79.0121,79.0428,2833.0
2018-03-08 12:15:00,102.97,103.06,102.91,103.0,13800.0,79.0735,79.1426,79.0274,79.0965,13800.0
2018-03-08 12:20:00,102.99,103.02,102.88,102.89,40477.0,79.0888,79.1119,79.0044,79.0121,40477.0
2018-03-08 12:25:00,102.88,103.09,102.88,103.04,5478.0,79.0044,79.1656,79.0044,79.1272,5478.0
2018-03-08 12:30:00,103.06,103.25,103.04,103.21,12152.0,79.1426,79.2885,79.1272,79.2578,12152.0
2018-03-08 12:35:00,103.22,103.25,103.13,103.18,3903.0,79.2655,79.2885,79.1964,79.2347,3903.0
2018-03-08 12:40:00,103.13,103.43,103.12,103.35,8514.0,79.1964,79.4267,79.1887,79.3653,8514.0
2018-03-08 12:45:00,103.39,103.46,103.32,103.38,3290.0,79.396,79.4498,79.3423,79.3883,3290.0
2018-03-08 12:50:00,103.43,103.5,103.33,103.37,5322.0,79.4267,79.4805,79.3499,79.3807,5322.0
2018-03-08 12:55:00,103.34,103.39,103.29,103.35,4000.0,79.3576,79.396,79.3192,79.3653,4000.0
2018-03-08 13:00:00,103.36,103.48,103.29,103.45,7800.0,79.373,79.4651,79.3192,79.4421,7800.0
2018-03-08 13:05:00,103.43,103.43,103.34,103.42,5513.0,79.4267,79.4267,79.3576,79.4191,5513.0
2018-03-08 13:10:00,103.45,103.45,103.27,103.35,3692.0,79.4421,79.4421,79.3039,79.3653,3692.0
2018-03-08 13:15:00,103.33,103.58,103.3,103.58,10747.0,79.3499,79.5419,79.3269,79.5419,10747.0
2018-03-08 13:20:00,103.58,103.58,103.4,103.44,5257.0,79.5419,79.5419,79.4037,79.4344,5257.0
2018-03-08 13:25:00,103.44,103.55,103.37,103.55,3400.0,79.4344,79.5189,79.3807,79.5189,3400.0
2018-03-08 13:30:00,103.53,103.53,103.38,103.43,9126.0,79.5035,79.5035,79.3883,79.4267,9126.0
2018-03-08 13:35:00,103.42,103.48,103.24,103.24,13188.0,79.4191,79.4651,79.2808,79.2808,13188.0
2018-03-08 13:40:00,103.26,103.3,103.18,103.23,3500.0,79.2962,79.3269,79.2347,79.2731,3500.0
2018-03-08 13:45:00,103.19,103.26,103.11,103.25,2500.0,79.2424,79.2962,79.181,79.2885,2500.0
2018-03-08 13:50:00,103.27,103.32,103.26,103.28,5507.0,79.3039,79.3423,79.2962,79.3115,5507.0
2018-03-08 13:55:00,103.25,103.3,103.18,103.21,4769.0,79.2885,79.3269,79.2347,79.2578,4769.0
2018-03-08 14:00:00,103.17,103.24,103.08,103.24,3761.0,79.2271,79.2808,79.158,79.2808,3761.0
2018-03-08 14:05:00,103.17,103.21,102.95,102.95,7107.0,79.2271,79.2578,79.0581,79.0581,7107.0
2018-03-08 14:10:00,103.01,103.05,102.93,103.05,4742.0,79.1042,79.1349,79.0428,79.1349,4742.0
2018-03-08 14:15:00,103.06,103.2,103.06,103.13,8279.0,79.1426,79.2501,79.1426,79.1964,8279.0
2018-03-08 14:20:00,103.11,103.16,103.05,103.09,8710.0,79.181,79.2194,79.1349,79.1656,8710.0
2018-03-08 14:25:00,103.1,103.18,103.08,103.17,7450.0,79.1733,79.2347,79.158,79.2271,7450.0
2018-03-08 14:30:00,103.18,103.29,103.07,103.29,6398.0,79.2347,79.3192,79.1503,79.3192,6398.0
2018-03-08 14:35:00,103.28,103.46,103.26,103.43,7946.0,79.3115,79.4498,79.2962,79.4267,7946.0
2018-03-08 14:40:00,103.43,103.58,103.42,103.56,6814.0,79.4267,79.5419,79.4191,79.5266,6814.0
2018-03-08 14:45:00,103.56,103.67,103.52,103.59,11400.0,79.5266,79.611,79.4958,79.5496,11400.0
2018-03-08 14:50:00,103.58,103.58,103.43,103.47,5076.0,79.5419,79.5419,79.4267,79.4574,5076.0
2018-03-08 14:55:00,103.45,103.48,103.42,103.46,6443.0,79.4421,79.4651,79.4191,79.4498,6443.0
2018-03-08 15:00:00,103.46,103.49,103.35,103.37,9419.0,79.4498,79.4728,79.3653,79.3807,9419.0
2018-03-08 15:05:00,103.33,103.41,103.27,103.29,9198.0,79.3499,79.4114,79.3039,79.3192,9198.0
2018-03-08 15:10:00,103.29,103.35,103.25,103.27,11618.0,79.3192,79.3653,79.2885,79.3039,11618.0
2018-03-08 15:15:00,103.29,103.43,103.29,103.43,9679.0,79.3192,79.4267,79.3192,79.4267,9679.0
2018-03-08 15:20:00,103.45,103.53,103.41,103.41,15363.0,79.4421,79.5035,79.4114,79.4114,15363.0
2018-03-08 15:25:00,103.42,103.52,103.42,103.51,8227.0,79.4191,79.4958,79.4191,79.4882,8227.0
2018-03-08 15:30:00,103.52,103.6,103.39,103.57,13482.0,79.4958,79.5573,79.396,79.5342,13482.0
2018-03-08 15:35:00,103.56,103.59,103.46,103.46,13947.0,79.5266,79.5496,79.4498,79.4498,13947.0
2018-03-08 15:40:00,103.45,103.59,103.44,103.58,24711.0,79.4421,79.5496,79.4344,79.5419,24711.0
2018-03-08 15:45:00,103.57,103.62,103.42,103.57,49835.0,79.5342,79.5726,79.4191,79.5342,49835.0
2018-03-08 15:50:00,103.57,103.81,103.57,103.74,65535.0,79.5342,79.7185,79.5342,79.6648,65535.0
2018-03-08 15:55:00,103.73,103.82,103.61,103.75,140141.0,79.6571,79.7262,79.565,79.6725,140141.0
2018-03-09 09:30:00,103.75,104.05,103.26,103.31,31506.0,79.6725,79.9028,79.2962,79.3346,31506.0
2018-03-09 09:35:00,103.24,103.73,103.24,103.66,10789.0,79.2808,79.6571,79.2808,79.6034,10789.0
2018-03-09 09:40:00,103.48,103.73,103.29,103.32,10741.0,79.4651,79.6571,79.3192,79.3423,10741.0
2018-03-09 09:45:00,103.32,103.6,103.26,103.59,6800.0,79.3423,79.5573,79.2962,79.5496,6800.0
2018-03-09 09:50:00,103.59,103.94,103.49,103.94,15653.0,79.5496,79.8184,79.4728,79.8184,15653.0
2018-03-09 09:55:00,103.93,104.17,103.69,103.83,52677.0,79.8107,79.995,79.6264,79.7339,52677.0
2018-03-09 10:00:00,103.79,104.02,103.64,103.8,18942.0,79.7032,79.8798,79.588,79.7109,18942.0
2018-03-09 10:05:00,103.79,103.9,103.77,103.85,28788.0,79.7032,79.7877,79.6878,79.7493,28788.0
2018-03-09 10:10:00,103.88,103.88,103.52,103.54,15125.0,79.7723,79.7723,79.4958,79.5112,15125.0
2018-03-09 10:15:00,103.55,103.69,103.44,103.5,14416.0,79.5189,79.6264,79.4344,79.4805,14416.0
2018-03-09 10:20:00,103.51,103.58,103.36,103.36,14518.0,79.4882,79.5419,79.373,79.373,14518.0
2018-03-09 10:25:00,103.41,103.43,103.25,103.35,13162.0,79.4114,79.4267,79.2885,79.3653,13162.0
2018-03-09 10:30:00,103.32,103.32,103.04,103.22,5100.0,79.3423,79.3423,79.1272,79.2655,5100.0
2018-03-09 10:35:00,103.18,103.4,103.18,103.29,9552.0,79.2347,79.4037,79.2347,79.3192,9552.0
2018-03-09 10:40:00,103.31,103.44,103.27,103.4,12459.0,79.3346,79.4344,79.3039,79.4037,12459.0
2018-03-09 10:45:00,103.34,103.37,103.19,103.37,4441.0,79.3576,79.3807,79.2424,79.3807,4441.0
2018-03-09 10:50:00,103.41,103.43,103.14,103.24,9240.0,79.4114,79.4267,79.204,79.2808,9240.0
2018-03-09 10:55:00,103.17,103.2,103.04,103.08,5562.0,79.2271,79.2501,79.1272,79.158,5562.0
2018-03-09 11:00:00,103.06,103.08,102.87,102.92,6554.0,79.1426,79.158,78.9967,79.0351,6554.0
2018-03-09 11:05:00,102.89,102.91,102.71,102.76,6071.0,79.0121,79.0274,78.8738,78.9122,6071.0
2018-03-09 11:10:00,102.73,102.86,102.63,102.78,4550.0,78.8892,78.989,78.8124,78.9276,4550.0
2018-03-09 11:15:00,102.82,102.89,102.65,102.65,5700.0,78.9583,79.0121,78.8277,78.8277,5700.0
2018-03-09 11:20:00,102.66,102.67,102.62,102.65,1869.0,78.8354,78.8431,78.8047,78.8277,1869.0
2018-03-09 11:25:00,102.64,102.82,102.63,102.72,4434.0,78.8201,78.9583,78.8124,78.8815,4434.0
2018-03-09 11:30:00,102.73,102.73,102.56,102.59,2100.0,78.8892,78.8892,78.7586,78.7817,2100.0
2018-03-09 11:35:00,102.59,102.66,102.54,102.64,4750.0,78.7817,78.8354,78.7433,78.8201,4750.0
2018-03-09 11:40:00,102.7,102.97,102.7,102.97,7674.0,78.8661,79.0735,78.8661,79.0735,7674.0
2018-03-09 11:45:00,103.01,103.01,102.67,102.67,3776.0,79.1042,79.1042,78.8431,78.8431,3776.0
2018-03-09 11:50:00,102.7,102.7,102.59,102.6,5278.0,78.8661,78.8661,78.7817,78.7894,5278.0
2018-03-09 11:55:00,102.64,102.71,102.58,102.71,2890.0,78.8201,78.8738,78.774,78.8738,2890.0
2018-03-09 12:00:00,102.7,102.81,102.62,102.7,3731.0,78.8661,78.9506,78.8047,78.8661,3731.0
2018-03-09 12:05:00,102.69,102.7,102.57,102.61,12663.0,78.8585,78.8661,78.7663,78.797,12663.0
2018-03-09 12:10:00,102.61,102.69,102.61,102.64,4500.0,78.797,78.8585,78.797,78.8201,4500.0
2018-03-09 12:15:00,102.64,102.69,102.52,102.57,5411.0,78.8201,78.8585,78.7279,78.7663,5411.0
2018-03-09 12:20:00,102.57,102.62,102.53,102.53,3100.0,78.7663,78.8047,78.7356,78.7356,3100.0
2018-03-09 12:25:00,102.52,102.61,102.45,102.57,3779.0,78.7279,78.797,78.6742,78.7663,3779.0
2018-03-09 12:30:00,102.59,102.79,102.58,102.66,5950.0,78.7817,78.9353,78.774,78.8354,5950.0
2018-03-09 12:35:00,102.66,102.78,102.65,102.68,2711.0,78.8354,78.9276,78.8277,78.8508,2711.0
2018-03-09 12:40:00,102.65,102.68,102.57,102.62,3658.0,78.8277,78.8508,78.7663,78.8047,3658.0
2018-03-09 12:45:00,102.58,102.67,102.58,102.6,4282.0,78.774,78.8431,78.774,78.7894,4282.0
2018-03-09 12:50:00,102.59,102.62,102.48,102.48,3055.0,78.7817,78.8047,78.6972,78.6972,3055.0
2018-03-09 12:55:00,102.5,102.51,102.33,102.33,5437.0,78.7126,78.7202,78.582,78.582,5437.0
2018-03-09 13:00:00,102.36,102.44,102.31,102.39,6373.0,78.605,78.6665,78.5667,78.6281,6373.0
2018-03-09 13:05:00,102.41,102.41,102.29,102.33,5370.0,78.6434,78.6434,78.5513,78.582,5370.0
2018-03-09 13:10:00,102.32,102.41,102.3,102.41,5120.0,78.5743,78.6434,78.559,78.6434,5120.0
2018-03-09 13:15:00,102.43,102.43,102.18,102.18,6991.0,78.6588,78.6588,78.4668,78.4668,6991.0
2018-03-09 13:20:00,102.18,102.27,102.15,102.2,5950.0,78.4668,78.5359,78.4438,78.4822,5950.0
2018-03-09 13:25:00,102.16,102.23,102.14,102.16,3204.0,78.4515,78.5052,78.4361,78.4515,3204.0
2018-03-09 13:30:00,102.21,102.28,102.17,102.23,3400.0,78.4899,78.5436,78.4591,78.5052,3400.0
2018-03-09 13:35:00,102.17,102.25,102.14,102.14,3733.0,78.4591,78.5206,78.4361,78.4361,3733.0
2018-03-09 13:40:00,102.14,102.29,102.12,102.21,10692.0,78.4361,78.5513,78.4207,78.4899,10692.0
2018-03-09 13:45:00,102.23,102.35,102.23,102.29,2625.0,78.5052,78.5974,78.5052,78.5513,2625.0
2018-03-09 13:50:00,102.29,102.33,102.2,102.2,4690.0,78.5513,78.582,78.4822,78.4822,4690.0
2018-03-09 13:55:00,102.27,102.31,102.24,102.26,7036.0,78.5359,78.5667,78.5129,78.5283,7036.0
2018-03-09 14:00:00,102.29,102.3,102.23,102.28,5202.0,78.5513,78.559,78.5052,78.5436,5202.0
2018-03-09 14:05:00,102.31,102.34,102.27,102.29,3594.0,78.5667,78.5897,78.5359,78.5513,3594.0
2018-03-09 14:10:00,102.29,102.3,102.03,102.12,10263.0,78.5513,78.559,78.3516,78.4207,10263.0
2018-03-09 14:15:00,102.14,102.15,102.06,102.07,4207.0,78.4361,78.4438,78.3747,78.3823,4207.0
2018-03-09 14:20:00,102.09,102.12,102.08,102.09,4467.0,78.3977,78.4207,78.39,78.3977,4467.0
2018-03-09 14:25:00,102.08,102.12,101.94,102.08,10258.0,78.39,78.4207,78.2825,78.39,10258.0
2018-03-09 14:30:00,102.05,102.16,102.01,102.16,4620.0,78.367,78.4515,78.3363,78.4515,4620.0
2018-03-09 14:35:00,102.15,102.24,102.15,102.21,5231.0,78.4438,78.5129,78.4438,78.4899,5231.0
2018-03-09 14:40:00,102.22,102.24,102.18,102.2,8683.0,78.4975,78.5129,78.4668,78.4822,8683.0
2018-03-09 14:45:00,102.18,102.19,101.97,102.01,4028.0,78.4668,78.4745,78.3056,78.3363,4028.0
2018-03-09 14:50:00,102.03,102.09,101.92,101.96,7305.0,78.3516,78.3977,78.2672,78.2979,7305.0
2018-03-09 14:55:00,101.96,102.15,101.9,102.15,3912.0,78.2979,78.4438,78.2518,78.4438,3912.0
2018-03-09 15:00:00,102.13,102.19,102.09,102.14,5738.0,78.4284,78.4745,78.3977,78.4361,5738.0
2018-03-09 15:05:00,102.16,102.16,102.06,102.11,5890.0,78.4515,78.4515,78.3747,78.4131,5890.0
2018-03-09 15:10:00,102.13,102.19,102.1,102.15,8115.0,78.4284,78.4745,78.4054,78.4438,8115.0
2018-03-09 15:15:00,102.13,102.16,102.01,102.11,5747.0,78.4284,78.4515,78.3363,78.4131,5747.0
2018-03-09 15:20:00,102.12,102.3,102.08,102.3,8327.0,78.4207,78.559,78.39,78.559,8327.0
2018-03-09 15:25:00,102.32,102.54,102.32,102.46,27937.0,78.5743,78.7433,78.5743,78.6818,27937.0
2018-03-09 15:30:00,102.46,102.5,102.41,102.43,11442.0,78.6818,78.7126,78.6434,78.6588,11442.0
2018-03-09 15:35:00,102.45,102.57,102.45,102.5,14036.0,78.6742,78.7663,78.6742,78.7126,14036.0
2018-03-09 15:40:00,102.51,102.69,102.51,102.54,13463.0,78.7202,78.8585,78.7202,78.7433,13463.0
2018-03-09 15:45:00,102.57,102.74,102.57,102.74,40550.0,78.7663,78.8969,78.7663,78.8969,40550.0
2018-03-09 15:50:00,102.76,102.91,102.75,102.9,27231.0,78.9122,79.0274,78.9045,79.0197,27231.0
2018-03-09 15:55:00,102.92,103.19,102.91,103.13,81318.0,79.0351,79.2424,79.0274,79.1964,81318.0
2018-03-12 09:30:00,103.67,104.66,103.53,104.43,51287.0,79.611,80.3713,79.5035,80.1947,51287.0
2018-03-12 09:35:00,104.44,104.75,104.21,104.59,29224.0,80.2023,80.4404,80.0257,80.3175,29224.0
2018-03-12 09:40:00,104.64,104.65,104.06,104.06,33035.0,80.3559,80.3636,79.9105,79.9105,33035.0
2018-03-12 09:45:00,104.13,104.34,104.01,104.12,7664.0,79.9643,80.1255,79.8721,79.9566,7664.0
2018-03-12 09:50:00,104.09,104.13,103.82,104.12,6677.0,79.9336,79.9643,79.7262,79.9566,6677.0
2018-03-12 09:55:00,104.06,104.12,103.75,103.94,8361.0,79.9105,79.9566,79.6725,79.8184,8361.0
2018-03-12 10:00:00,104.01,104.04,103.83,103.96,8963.0,79.8721,79.8952,79.7339,79.8337,8963.0
2018-03-12 10:05:00,103.94,104.03,103.82,104.03,22096.0,79.8184,79.8875,79.7262,79.8875,22096.0
2018-03-12 10:10:00,104.04,104.45,104.04,104.14,13530.0,79.8952,80.21,79.8952,79.972,13530.0
2018-03-12 10:15:00,104.17,104.37,104.1,104.1,11726.0,79.995,80.1486,79.9412,79.9412,11726.0
2018-03-12 10:20:00,104.02,104.1,103.91,103.91,6028.0,79.8798,79.9412,79.7953,79.7953,6028.0
2018-03-12 10:25:00,103.94,104.0,103.88,103.89,7753.0,79.8184,79.8644,79.7723,79.78,7753.0
2018-03-12 10:30:00,103.88,104.07,103.81,103.84,12782.0,79.7723,79.9182,79.7185,79.7416,12782.0
2018-03-12 10:35:00,103.81,104.14,103.81,104.12,5832.0,79.7185,79.972,79.7185,79.9566,5832.0
2018-03-12 10:40:00,104.12,104.24,104.07,104.23,9582.0,79.9566,80.0488,79.9182,80.0411,9582.0
2018-03-12 10:45:00,104.19,104.29,104.11,104.24,13793.0,80.0104,80.0871,79.9489,80.0488,13793.0
2018-03-12 10:50:00,104.22,104.42,104.16,104.3,30552.0,80.0334,80.187,79.9873,80.0948,30552.0
2018-03-12 10:55:00,104.27,104.48,104.18,104.48,29800.0,80.0718,80.2331,80.0027,80.2331,29800.0
2018-03-12 11:00:00,104.5,104.59,104.46,104.49,2757.0,80.2484,80.3175,80.2177,80.2407,2757.0
2018-03-12 11:05:00,104.54,104.79,104.53,104.76,9824.0,80.2791,80.4711,80.2715,80.4481,9824.0
2018-03-12 11:10:00,104.78,104.84,104.57,104.57,13451.0,80.4634,80.5095,80.3022,80.3022,13451.0
2018-03-12 11:15:00,104.57,104.62,104.48,104.62,7963.0,80.3022,80.3406,80.2331,80.3406,7963.0
2018-03-12 11:20:00,104.63,104.69,104.52,104.69,11753.0,80.3482,80.3943,80.2638,80.3943,11753.0
2018-03-12 11:25:00,104.66,104.69,104.51,104.51,3078.0,80.3713,80.3943,80.2561,80.2561,3078.0
2018-03-12 11:30:00,104.5,104.55,104.24,104.42,142572.0,80.2484,80.2868,80.0488,80.187,142572.0
2018-03-12 11:35:00,104.45,104.72,104.45,104.56,13474.0,80.21,80.4174,80.21,80.2945,13474.0
2018-03-12 11:40:00,104.61,104.69,104.57,104.68,10559.0,80.3329,80.3943,80.3022,80.3866,10559.0
2018-03-12 11:45:00,104.7,104.7,104.54,104.54,5181.0,80.402,80.402,80.2791,80.2791,5181.0
2018-03-12 11:50:00,104.55,104.69,104.44,104.65,7021.0,80.2868,80.3943,80.2023,80.3636,7021.0
2018-03-12 11:55:00,104.7,104.7,104.33,104.33,9675.0,80.402,80.402,80.1179,80.1179,9675.0
2018-03-12 12:00:00,104.38,104.41,104.33,104.38,6788.0,80.1563,80.1793,80.1179,80.1563,6788.0
2018-03-12 12:05:00,104.4,104.47,104.31,104.33,7524.0,80.1716,80.2254,80.1025,80.1179,7524.0
2018-03-12 12:10:00,104.29,104.33,104.19,104.28,5615.0,80.0871,80.1179,80.0104,80.0795,5615.0
2018-03-12 12:15:00,104.29,104.42,104.28,104.35,4000.0,80.0871,80.187,80.0795,80.1332,4000.0
2018-03-12 12:20:00,104.35,104.43,104.27,104.38,6498.0,80.1332,80.1947,80.0718,80.1563,6498.0
2018-03-12 12:25:00,104.41,104.41,104.24,104.28,4983.0,80.1793,80.1793,80.0488,80.0795,4983.0
2018-03-12 12:30:00,104.29,104.31,104.21,104.25,18217.0,80.0871,80.1025,80.0257,80.0564,18217.0
2018-03-12 12:35:00,104.23,104.36,104.2,104.28,4830.0,80.0411,80.1409,80.018,80.0795,4830.0
2018-03-12 12:40:00,104.29,104.33,104.21,104.26,4460.0,80.0871,80.1179,80.0257,80.0641,4460.0
2018-03-12 12:45:00,104.29,104.36,104.27,104.36,5286.0,80.0871,80.1409,80.0718,80.1409,5286.0
2018-03-12 12:50:00,104.34,104.4,104.32,104.4,8762.0,80.1255,80.1716,80.1102,80.1716,8762.0
2018-03-12 12:55:00,104.4,104.45,104.38,104.45,13750.0,80.1716,80.21,80.1563,80.21,13750.0
2018-03-12 13:00:00,104.41,104.49,104.36,104.37,4453.0,80.1793,80.2407,80.1409,80.1486,4453.0
2018-03-12 13:05:00,104.38,104.62,104.36,104.62,10510.0,80.1563,80.3406,80.1409,80.3406,10510.0
2018-03-12 13:10:00,104.64,104.68,104.48,104.54,12038.0,80.3559,80.3866,80.2331,80.2791,12038.0
2018-03-12 13:15:00,104.55,104.59,104.36,104.39,13560.0,80.2868,80.3175,80.1409,80.1639,13560.0
2018-03-12 13:20:00,104.4,104.43,104.36,104.38,5074.0,80.1716,80.1947,80.1409,80.1563,5074.0
2018-03-12 13:25:00,104.38,104.4,104.19,104.38,29726.0,80.1563,80.1716,80.0104,80.1563,29726.0
2018-03-12 13:30:00,104.39,104.56,104.35,104.35,11557.0,80.1639,80.2945,80.1332,80.1332,11557.0
2018-03-12 13:35:00,104.36,104.47,104.34,104.45,5223.0,80.1409,80.2254,80.1255,80.21,5223.0
2018-03-12 13:40:00,104.44,104.45,104.36,104.42,4674.0,80.2023,80.21,80.1409,80.187,4674.0
2018-03-12 13:45:00,104.4,104.6,104.37,104.48,32766.0,80.1716,80.3252,80.1486,80.2331,32766.0
2018-03-12 13:50:00,104.48,104.54,104.45,104.54,6200.0,80.2331,80.2791,80.21,80.2791,6200.0
2018-03-12 13:55:00,104.56,104.63,104.47,104.58,6896.0,80.2945,80.3482,80.2254,80.3098,6896.0
2018-03-12 14:00:00,104.59,104.63,104.39,104.48,17132.0,80.3175,80.3482,80.1639,80.2331,17132.0
2018-03-12 14:05:00,104.48,104.66,104.48,104.55,17025.0,80.2331,80.3713,80.2331,80.2868,17025.0
2018-03-12 14:10:00,104.56,104.84,104.45,104.82,44531.0,80.2945,80.5095,80.21,80.4942,44531.0
2018-03-12 14:15:00,104.88,105.12,104.73,105.08,18596.0,80.5402,80.7245,80.425,80.6938,18596.0
2018-03-12 14:20:00,105.11,105.11,104.99,104.99,14034.0,80.7168,80.7168,80.6247,80.6247,14034.0
2018-03-12 14:25:00,105.0,105.04,104.79,104.79,10359.0,80.6324,80.6631,80.4711,80.4711,10359.0
2018-03-12 14:30:00,104.82,104.84,104.73,104.76,4605.0,80.4942,80.5095,80.425,80.4481,4605.0
2018-03-12 14:35:00,104.74,104.74,104.54,104.65,12591.0,80.4327,80.4327,80.2791,80.3636,12591.0
2018-03-12 14:40:00,104.6,104.6,104.47,104.48,4226.0,80.3252,80.3252,80.2254,80.2331,4226.0
2018-03-12 14:45:00,104.49,104.52,104.45,104.5,4685.0,80.2407,80.2638,80.21,80.2484,4685.0
2018-03-12 14:50:00,104.51,104.53,104.4,104.46,10386.0,80.2561,80.2715,80.1716,80.2177,10386.0
2018-03-12 14:55:00,104.41,104.51,104.4,104.5,9218.0,80.1793,80.2561,80.1716,80.2484,9218.0
2018-03-12 15:00:00,104.51,104.72,104.48,104.69,6693.0,80.2561,80.4174,80.2331,80.3943,6693.0
2018-03-12 15:05:00,104.7,104.74,104.64,104.72,6425.0,80.402,80.4327,80.3559,80.4174,6425.0
2018-03-12 15:10:00,104.69,104.7,104.45,104.51,8302.0,80.3943,80.402,80.21,80.2561,8302.0
2018-03-12 15:15:00,104.51,104.62,104.48,104.62,7194.0,80.2561,80.3406,80.2331,80.3406,7194.0
2018-03-12 15:20:00,104.6,104.64,104.5,104.53,13210.0,80.3252,80.3559,80.2484,80.2715,13210.0
2018-03-12 15:25:00,104.52,104.65,104.52,104.65,6953.0,80.2638,80.3636,80.2638,80.3636,6953.0
2018-03-12 15:30:00,104.64,104.65,104.52,104.59,24836.0,80.3559,80.3636,80.2638,80.3175,24836.0
2018-03-12 15:35:00,104.59,104.6,104.35,104.37,14375.0,80.3175,80.3252,80.1332,80.1486,14375.0
2018-03-12 15:40:00,104.37,104.44,104.35,104.44,20786.0,80.1486,80.2023,80.1332,80.2023,20786.0
2018-03-12 15:45:00,104.46,104.53,104.42,104.43,47891.0,80.2177,80.2715,80.187,80.1947,47891.0
2018-03-12 15:50:00,104.42,104.43,104.3,104.32,45777.0,80.187,80.1947,80.0948,80.1102,45777.0
2018-03-12 15:55:00,104.32,104.48,104.32,104.35,99644.0,80.1102,80.2331,80.1102,80.1332,99644.0
2018-03-13 09:30:00,104.72,105.4,104.72,105.35,23226.0,80.4174,80.9395,80.4174,80.9012,23226.0
2018-03-13 09:35:00,105.31,105.69,105.31,105.61,8677.0,80.8704,81.1622,80.8704,81.1008,8677.0
2018-03-13 09:40:00,105.61,105.93,105.51,105.68,12387.0,81.1008,81.3465,81.024,81.1546,12387.0
2018-03-13 09:45:00,105.63,105.68,105.18,105.42,8266.0,81.1162,81.1546,80.7706,80.9549,8266.0
2018-03-13 09:50:00,105.46,105.46,105.02,105.34,11528.0,80.9856,80.9856,80.6477,80.8935,11528.0
2018-03-13 09:55:00,105.34,105.52,105.24,105.3,14473.0,80.8935,81.0317,80.8167,80.8628,14473.0
2018-03-13 10:00:00,105.26,105.28,104.9,105.0,18190.0,80.832,80.8474,80.5556,80.6324,18190.0
2018-03-13 10:05:00,104.95,105.17,104.81,105.12,4700.0,80.594,80.7629,80.4865,80.7245,4700.0
2018-03-13 10:10:00,105.13,105.19,104.92,105.04,11500.0,80.7322,80.7783,80.5709,80.6631,11500.0
2018-03-13 10:15:00,104.99,105.04,104.66,104.72,13167.0,80.6247,80.6631,80.3713,80.4174,13167.0
2018-03-13 10:20:00,104.78,104.97,104.78,104.97,10992.0,80.4634,80.6093,80.4634,80.6093,10992.0
2018-03-13 10:25:00,104.92,105.08,104.88,105.05,11662.0,80.5709,80.6938,80.5402,80.6708,11662.0
2018-03-13 10:30:00,105.08,105.08,104.91,104.98,9500.0,80.6938,80.6938,80.5633,80.617,9500.0
2018-03-13 10:35:00,104.94,105.2,104.94,105.2,5685.0,80.5863,80.786,80.5863,80.786,5685.0
2018-03-13 10:40:00,105.21,105.22,105.03,105.08,7982.0,80.7936,80.8013,80.6554,80.6938,7982.0
2018-03-13 10:45:00,105.04,105.09,104.95,105.03,8250.0,80.6631,80.7015,80.594,80.6554,8250.0
2018-03-13 10:50:00,105.09,105.34,105.09,105.17,15779.0,80.7015,80.8935,80.7015,80.7629,15779.0
2018-03-13 10:55:00,105.22,105.26,105.17,105.26,5417.0,80.8013,80.832,80.7629,80.832,5417.0
2018-03-13 11:00:00,105.32,105.39,105.21,105.21,23343.0,80.8781,80.9319,80.7936,80.7936,23343.0
2018-03-13 11:05:00,105.19,105.47,105.18,105.42,10285.0,80.7783,80.9933,80.7706,80.9549,10285.0
2018-03-13 11:10:00,105.49,105.49,105.3,105.3,9184.0,81.0087,81.0087,80.8628,80.8628,9184.0
2018-03-13 11:15:00,105.27,105.49,105.27,105.32,9155.0,80.8397,81.0087,80.8397,80.8781,9155.0
2018-03-13 11:20:00,105.36,105.48,105.29,105.48,5721.0,80.9088,81.001,80.8551,81.001,5721.0
2018-03-13 11:25:00,105.48,105.57,105.46,105.53,6293.0,81.001,81.0701,80.9856,81.0394,6293.0
2018-03-13 11:30:00,105.53,105.53,105.38,105.47,7800.0,81.0394,81.0394,80.9242,80.9933,7800.0
2018-03-13 11:35:00,105.48,105.59,105.43,105.43,7064.0,81.001,81.0855,80.9626,80.9626,7064.0
2018-03-13 11:40:00,105.46,105.54,105.46,105.49,6141.0,80.9856,81.0471,80.9856,81.0087,6141.0
2018-03-13 11:45:00,105.45,105.73,105.39,105.7,30982.0,80.9779,81.193,80.9319,81.1699,30982.0
2018-03-13 11:50:00,105.7,105.85,105.55,105.76,25618.0,81.1699,81.2851,81.0547,81.216,25618.0
2018-03-13 11:55:00,105.75,105.84,105.69,105.8,20700.0,81.2083,81.2774,81.1622,81.2467,20700.0
2018-03-13 12:00:00,105.77,105.86,105.66,105.67,23885.0,81.2237,81.2928,81.1392,81.1469,23885.0
2018-03-13 12:05:00,105.71,105.78,105.51,105.55,9701.0,81.1776,81.2314,81.024,81.0547,9701.0
2018-03-13 12:10:00,105.51,105.54,105.2,105.26,15216.0,81.024,81.0471,80.786,80.832,15216.0
2018-03-13 12:15:00,105.32,105.41,105.32,105.39,5219.0,80.8781,80.9472,80.8781,80.9319,5219.0
2018-03-13 12:20:00,105.39,105.45,105.09,105.13,15341.0,80.9319,80.9779,80.7015,80.7322,15341.0
2018-03-13 12:25:00,105.13,105.16,105.04,105.16,3009.0,80.7322,80.7552,80.6631,80.7552,3009.0
2018-03-13 12:30:00,105.16,105.33,105.16,105.29,6885.0,80.7552,80.8858,80.7552,80.8551,6885.0
2018-03-13 12:35:00,105.27,105.27,105.16,105.23,2792.0,80.8397,80.8397,80.7552,80.809,2792.0
2018-03-13 12:40:00,105.22,105.28,105.16,105.2,6060.0,80.8013,80.8474,80.7552,80.786,6060.0
2018-03-13 12:45:00,105.17,105.28,105.15,105.26,6367.0,80.7629,80.8474,80.7476,80.832,6367.0
2018-03-13 12:50:00,105.26,105.3,105.2,105.2,2800.0,80.832,80.8628,80.786,80.786,2800.0
2018-03-13 12:55:00,105.27,105.28,105.16,105.16,6100.0,80.8397,80.8474,80.7552,80.7552,6100.0
2018-03-13 13:00:00,105.17,105.24,105.12,105.18,8652.0,80.7629,80.8167,80.7245,80.7706,8652.0
2018-03-13 13:05:00,105.2,105.21,105.1,105.21,5399.0,80.786,80.7936,80.7092,80.7936,5399.0
2018-03-13 13:10:00,105.22,105.24,105.18,105.2,4242.0,80.8013,80.8167,80.7706,80.786,4242.0
2018-03-13 13:15:00,105.18,105.22,105.03,105.03,12468.0,80.7706,80.8013,80.6554,80.6554,12468.0
2018-03-13 13:20:00,105.02,105.16,104.99,105.14,10240.0,80.6477,80.7552,80.6247,80.7399,10240.0
2018-03-13 13:25:00,105.13,105.19,105.1,105.15,6103.0,80.7322,80.7783,80.7092,80.7476,6103.0
2018-03-13 13:30:00,105.18,105.26,105.14,105.26,6643.0,80.7706,80.832,80.7399,80.832,6643.0
2018-03-13 13:35:00,105.24,105.41,105.23,105.38,9247.0,80.8167,80.9472,80.809,80.9242,9247.0
2018-03-13 13:40:00,105.41,105.48,105.31,105.31,12033.0,80.9472,81.001,80.8704,80.8704,12033.0
2018-03-13 13:45:00,105.34,105.48,105.3,105.42,5396.0,80.8935,81.001,80.8628,80.9549,5396.0
2018-03-13 13:50:00,105.4,105.6,105.38,105.52,12970.0,80.9395,81.0931,80.9242,81.0317,12970.0
2018-03-13 13:55:00,105.52,105.66,105.5,105.66,12999.0,81.0317,81.1392,81.0163,81.1392,12999.0
2018-03-13 14:00:00,105.66,105.81,105.66,105.78,4220.0,81.1392,81.2544,81.1392,81.2314,4220.0
2018-03-13 14:05:00,105.81,105.87,105.78,105.83,4777.0,81.2544,81.3005,81.2314,81.2698,4777.0
2018-03-13 14:10:00,105.83,105.83,105.48,105.5,18141.0,81.2698,81.2698,81.001,81.0163,18141.0
2018-03-13 14:15:00,105.5,105.59,105.5,105.53,13161.0,81.0163,81.0855,81.0163,81.0394,13161.0
2018-03-13 14:20:00,105.51,105.6,105.51,105.55,5495.0,81.024,81.0931,81.024,81.0547,5495.0
2018-03-13 14:25:00,105.56,105.66,105.54,105.56,11607.0,81.0624,81.1392,81.0471,81.0624,11607.0
2018-03-13 14:30:00,105.62,105.78,105.62,105.77,6599.0,81.1085,81.2314,81.1085,81.2237,6599.0
2018-03-13 14:35:00,105.78,105.78,105.63,105.64,7385.0,81.2314,81.2314,81.1162,81.1239,7385.0
2018-03-13 14:40:00,105.63,105.63,105.5,105.55,11099.0,81.1162,81.1162,81.0163,81.0547,11099.0
2018-03-13 14:45:00,105.54,105.64,105.53,105.56,8795.0,81.0471,81.1239,81.0394,81.0624,8795.0
2018-03-13 14:50:00,105.58,105.66,105.51,105.66,13784.0,81.0778,81.1392,81.024,81.1392,13784.0
2018-03-13 14:55:00,105.67,105.81,105.64,105.68,6839.0,81.1469,81.2544,81.1239,81.1546,6839.0
2018-03-13 15:00:00,105.7,105.75,105.58,105.65,11200.0,81.1699,81.2083,81.0778,81.1315,11200.0
2018-03-13 15:05:00,105.67,105.95,105.67,105.95,11362.0,81.1469,81.3619,81.1469,81.3619,11362.0
2018-03-13 15:10:00,105.94,105.95,105.76,105.82,14150.0,81.3542,81.3619,81.216,81.2621,14150.0
2018-03-13 15:15:00,105.79,105.94,105.75,105.9,14688.0,81.239,81.3542,81.2083,81.3235,14688.0
2018-03-13 15:20:00,105.87,105.88,105.72,105.76,17693.0,81.3005,81.3082,81.1853,81.216,17693.0
2018-03-13 15:25:00,105.77,105.77,105.63,105.67,23752.0,81.2237,81.2237,81.1162,81.1469,23752.0
2018-03-13 15:30:00,105.66,105.75,105.53,105.54,27511.0,81.1392,81.2083,81.0394,81.0471,27511.0
2018-03-13 15:35:00,105.55,105.63,105.46,105.49,27104.0,81.0547,81.1162,80.9856,81.0087,27104.0
2018-03-13 15:40:00,105.49,105.51,105.37,105.38,26295.0,81.0087,81.024,80.9165,80.9242,26295.0
2018-03-13 15:45:00,105.38,105.38,105.24,105.31,34718.0,80.9242,80.9242,80.8167,80.8704,34718.0
2018-03-13 15:50:00,105.32,105.68,105.32,105.61,37620.0,80.8781,81.1546,80.8781,81.1008,37620.0
2018-03-13 15:55:00,105.6,105.89,105.53,105.64,142694.0,81.0931,81.3158,81.0394,81.1239,142694.0
2018-03-14 09:30:00,105.14,105.45,104.85,105.21,24441.0,81.5131,81.7534,81.2882,81.5673,24441.0
2018-03-14 09:35:00,105.2,105.5,105.03,105.3,13921.0,81.5596,81.7922,81.4278,81.6371,13921.0
2018-03-14 09:40:00,105.22,105.28,104.9,104.92,9440.0,81.5751,81.6216,81.327,81.3425,9440.0
2018-03-14 09:45:00,104.97,105.42,104.93,105.39,13500.0,81.3813,81.7301,81.3503,81.7069,13500.0
2018-03-14 09:50:00,105.31,105.47,105.15,105.31,15807.0,81.6449,81.7689,81.5208,81.6449,15807.0
2018-03-14 09:55:00,105.27,105.32,104.96,105.04,9815.0,81.6139,81.6526,81.3735,81.4355,9815.0
2018-03-14 10:00:00,105.12,105.17,104.96,105.0,4400.0,81.4976,81.5363,81.3735,81.4045,4400.0
2018-03-14 10:05:00,104.99,104.99,104.91,104.95,5432.0,81.3968,81.3968,81.3348,81.3658,5432.0
2018-03-14 10:10:00,104.94,104.95,104.81,104.81,6510.0,81.358,81.3658,81.2572,81.2572,6510.0
2018-03-14 10:15:00,104.84,105.16,104.84,105.16,4713.0,81.2805,81.5286,81.2805,81.5286,4713.0
2018-03-14 10:20:00,105.13,105.42,105.09,105.36,13200.0,81.5053,81.7301,81.4743,81.6836,13200.0
2018-03-14 10:25:00,105.3,105.33,105.03,105.03,3900.0,81.6371,81.6604,81.4278,81.4278,3900.0
2018-03-14 10:30:00,105.1,105.18,105.04,105.18,4924.0,81.4821,81.5441,81.4355,81.5441,4924.0
2018-03-14 10:35:00,105.14,105.38,105.08,105.29,8020.0,81.5131,81.6991,81.4666,81.6294,8020.0
2018-03-14 10:40:00,105.29,105.46,105.23,105.39,6349.0,81.6294,81.7612,81.5828,81.7069,6349.0
2018-03-14 10:45:00,105.38,105.39,105.01,105.1,13111.0,81.6991,81.7069,81.4123,81.4821,13111.0
2018-03-14 10:50:00,105.13,105.13,104.95,104.95,10923.0,81.5053,81.5053,81.3658,81.3658,10923.0
2018-03-14 10:55:00,104.89,104.97,104.81,104.82,11592.0,81.3192,81.3813,81.2572,81.265,11592.0
2018-03-14 11:00:00,104.78,104.78,104.57,104.71,6193.0,81.234,81.234,81.0712,81.1797,6193.0
2018-03-14 11:05:00,104.72,104.87,104.69,104.77,7882.0,81.1874,81.3037,81.1642,81.2262,7882.0
2018-03-14 11:10:00,104.77,104.85,104.7,104.79,4468.0,81.2262,81.2882,81.1719,81.2417,4468.0
2018-03-14 11:15:00,104.78,104.95,104.78,104.91,22240.0,81.234,81.3658,81.234,81.3348,22240.0
2018-03-14 11:20:00,104.91,105.32,104.9,105.31,7527.0,81.3348,81.6526,81.327,81.6449,7527.0
2018-03-14 11:25:00,105.3,105.36,105.14,105.23,14953.0,81.6371,81.6836,81.5131,81.5828,14953.0
2018-03-14 11:30:00,105.28,105.36,105.1,105.1,7300.0,81.6216,81.6836,81.4821,81.4821,7300.0
2018-03-14 11:35:00,105.06,105.12,105.0,105.0,7570.0,81.451,81.4976,81.4045,81.4045,7570.0
2018-03-14 11:40:00,105.0,105.2,105.0,105.11,17940.0,81.4045,81.5596,81.4045,81.4898,17940.0
2018-03-14 11:45:00,105.1,105.33,105.1,105.33,4909.0,81.4821,81.6604,81.4821,81.6604,4909.0
2018-03-14 11:50:00,105.32,105.4,105.17,105.2,9703.0,81.6526,81.7146,81.5363,81.5596,9703.0
2018-03-14 11:55:00,105.22,105.34,105.17,105.29,40800.0,81.5751,81.6681,81.5363,81.6294,40800.0
2018-03-14 12:00:00,105.37,105.4,105.24,105.34,38008.0,81.6914,81.7146,81.5906,81.6681,38008.0
2018-03-14 12:05:00,105.3,105.35,105.04,105.04,51655.0,81.6371,81.6759,81.4355,81.4355,51655.0
2018-03-14 12:10:00,105.08,105.36,105.07,105.33,15700.0,81.4666,81.6836,81.4588,81.6604,15700.0
2018-03-14 12:15:00,105.31,105.32,105.16,105.23,21535.0,81.6449,81.6526,81.5286,81.5828,21535.0
2018-03-14 12:20:00,105.24,105.25,105.08,105.08,11179.0,81.5906,81.5983,81.4666,81.4666,11179.0
2018-03-14 12:25:00,105.02,105.14,104.94,105.09,5629.0,81.42,81.5131,81.358,81.4743,5629.0
2018-03-14 12:30:00,105.15,105.19,105.12,105.17,13222.0,81.5208,81.5518,81.4976,81.5363,13222.0
2018-03-14 12:35:00,105.15,105.18,105.07,105.12,15614.0,81.5208,81.5441,81.4588,81.4976,15614.0
2018-03-14 12:40:00,105.15,105.18,105.06,105.07,7018.0,81.5208,81.5441,81.451,81.4588,7018.0
2018-03-14 12:45:00,105.08,105.12,104.92,104.97,10100.0,81.4666,81.4976,81.3425,81.3813,10100.0
2018-03-14 12:50:00,105.0,105.13,104.98,105.04,6305.0,81.4045,81.5053,81.389,81.4355,6305.0
2018-03-14 12:55:00,105.05,105.23,105.05,105.2,6510.0,81.4433,81.5828,81.4433,81.5596,6510.0
2018-03-14 13:00:00,105.2,105.23,105.01,105.09,11600.0,81.5596,81.5828,81.4123,81.4743,11600.0
2018-03-14 13:05:00,105.09,105.14,105.07,105.09,2500.0,81.4743,81.5131,81.4588,81.4743,2500.0
2018-03-14 13:10:00,105.12,105.14,105.04,105.08,6509.0,81.4976,81.5131,81.4355,81.4666,6509.0
2018-03-14 13:15:00,105.08,105.17,105.05,105.13,7925.0,81.4666,81.5363,81.4433,81.5053,7925.0
2018-03-14 13:20:00,105.12,105.15,105.01,105.1,5381.0,81.4976,81.5208,81.4123,81.4821,5381.0
2018-03-14 13:25:00,105.1,105.12,104.99,105.03,4100.0,81.4821,81.4976,81.3968,81.4278,4100.0
2018-03-14 13:30:00,105.0,105.05,104.98,105.01,4006.0,81.4045,81.4433,81.389,81.4123,4006.0
2018-03-14 13:35:00,105.01,105.08,104.98,105.07,11118.0,81.4123,81.4666,81.389,81.4588,11118.0
2018-03-14 13:40:00,105.07,105.17,105.04,105.06,21617.0,81.4588,81.5363,81.4355,81.451,21617.0
2018-03-14 13:45:00,105.05,105.07,104.95,104.99,5313.0,81.4433,81.4588,81.3658,81.3968,5313.0
2018-03-14 13:50:00,105.02,105.19,105.02,105.18,8828.0,81.42,81.5518,81.42,81.5441,8828.0
2018-03-14 13:55:00,105.18,105.34,105.16,105.32,11489.0,81.5441,81.6681,81.5286,81.6526,11489.0
2018-03-14 14:00:00,105.33,105.4,105.3,105.34,6307.0,81.6604,81.7146,81.6371,81.6681,6307.0
2018-03-14 14:05:00,105.31,105.33,105.25,105.26,3800.0,81.6449,81.6604,81.5983,81.6061,3800.0
2018-03-14 14:10:00,105.26,105.26,105.18,105.18,1805.0,81.6061,81.6061,81.5441,81.5441,1805.0
2018-03-14 14:15:00,105.18,105.24,105.17,105.19,3000.0,81.5441,81.5906,81.5363,81.5518,3000.0
2018-03-14 14:20:00,105.2,105.22,105.12,105.21,8919.0,81.5596,81.5751,81.4976,81.5673,8919.0
2018-03-14 14:25:00,105.21,105.23,105.17,105.2,20990.0,81.5673,81.5828,81.5363,81.5596,20990.0
2018-03-14 14:30:00,105.2,105.33,105.16,105.33,10800.0,81.5596,81.6604,81.5286,81.6604,10800.0
2018-03-14 14:35:00,105.36,105.43,105.31,105.4,15247.0,81.6836,81.7379,81.6449,81.7146,15247.0
2018-03-14 14:40:00,105.41,105.48,105.3,105.38,44148.0,81.7224,81.7767,81.6371,81.6991,44148.0
2018-03-14 14:45:00,105.37,105.49,105.33,105.47,19208.0,81.6914,81.7844,81.6604,81.7689,19208.0
2018-03-14 14:50:00,105.46,105.53,105.37,105.37,13234.0,81.7612,81.8154,81.6914,81.6914,13234.0
2018-03-14 14:55:00,105.34,105.46,105.31,105.35,11959.0,81.6681,81.7612,81.6449,81.6759,11959.0
2018-03-14 15:00:00,105.35,105.46,105.27,105.46,47234.0,81.6759,81.7612,81.6139,81.7612,47234.0
2018-03-14 15:05:00,105.45,105.45,105.15,105.16,13545.0,81.7534,81.7534,81.5208,81.5286,13545.0
2018-03-14 15:10:00,105.17,105.2,105.02,105.12,11432.0,81.5363,81.5596,81.42,81.4976,11432.0
2018-03-14 15:15:00,105.14,105.28,105.1,105.26,16713.0,81.5131,81.6216,81.4821,81.6061,16713.0
2018-03-14 15:20:00,105.21,105.36,105.14,105.32,12970.0,81.5673,81.6836,81.5131,81.6526,12970.0
2018-03-14 15:25:00,105.3,105.41,105.21,105.21,11718.0,81.6371,81.7224,81.5673,81.5673,11718.0
2018-03-14 15:30:00,105.2,105.5,105.19,105.44,16823.0,81.5596,81.7922,81.5518,81.7457,16823.0
2018-03-14 15:35:00,105.46,105.7,105.42,105.59,37572.0,81.7612,81.9472,81.7301,81.8619,37572.0
2018-03-14 15:40:00,105.59,105.64,105.48,105.55,18465.0,81.8619,81.9007,81.7767,81.8309,18465.0
2018-03-14 15:45:00,105.56,105.65,105.43,105.49,28177.0,81.8387,81.9085,81.7379,81.7844,28177.0
2018-03-14 15:50:00,105.47,105.5,105.38,105.46,34335.0,81.7689,81.7922,81.6991,81.7612,34335.0
2018-03-14 15:55:00,105.46,105.51,105.38,105.5,66182.0,81.7612,81.7999,81.6991,81.7922,66182.0
2018-03-15 09:30:00,105.68,105.89,105.46,105.89,26023.0,81.9317,82.0945,81.7612,82.0945,26023.0
2018-03-15 09:35:00,105.78,105.89,105.65,105.8,5428.0,82.0092,82.0945,81.9085,82.0248,5428.0
2018-03-15 09:40:00,105.89,105.89,105.52,105.69,8642.0,82.0945,82.0945,81.8077,81.9395,8642.0
2018-03-15 09:45:00,105.57,105.88,105.57,105.68,3922.0,81.8464,82.0868,81.8464,81.9317,3922.0
2018-03-15 09:50:00,105.67,105.79,105.35,105.35,5078.0,81.924,82.017,81.6759,81.6759,5078.0
2018-03-15 09:55:00,105.43,105.43,105.08,105.08,7215.0,81.7379,81.7379,81.4666,81.4666,7215.0
2018-03-15 10:00:00,105.12,105.31,105.06,105.3,8054.0,81.4976,81.6449,81.451,81.6371,8054.0
2018-03-15 10:05:00,105.25,105.38,105.13,105.3,13631.0,81.5983,81.6991,81.5053,81.6371,13631.0
2018-03-15 10:10:00,105.24,105.3,105.11,105.18,4997.0,81.5906,81.6371,81.4898,81.5441,4997.0
2018-03-15 10:15:00,105.16,105.3,105.09,105.25,12972.0,81.5286,81.6371,81.4743,81.5983,12972.0
2018-03-15 10:20:00,105.26,105.42,105.24,105.31,4054.0,81.6061,81.7301,81.5906,81.6449,4054.0
2018-03-15 10:25:00,105.24,105.37,105.16,105.37,6323.0,81.5906,81.6914,81.5286,81.6914,6323.0
2018-03-15 10:30:00,105.31,105.55,105.31,105.47,3400.0,81.6449,81.8309,81.6449,81.7689,3400.0
2018-03-15 10:35:00,105.5,105.55,105.29,105.39,6627.0,81.7922,81.8309,81.6294,81.7069,6627.0
2018-03-15 10:40:00,105.38,105.38,105.17,105.27,3530.0,81.6991,81.6991,81.5363,81.6139,3530.0
2018-03-15 10:45:00,105.28,105.44,105.28,105.44,3865.0,81.6216,81.7457,81.6216,81.7457,3865.0
2018-03-15 10:50:00,105.35,105.35,105.16,105.16,6146.0,81.6759,81.6759,81.5286,81.5286,6146.0
2018-03-15 10:55:00,105.19,105.31,105.13,105.18,6350.0,81.5518,81.6449,81.5053,81.5441,6350.0
2018-03-15 11:00:00,105.17,105.17,104.89,104.92,7732.0,81.5363,81.5363,81.3192,81.3425,7732.0
2018-03-15 11:05:00,104.89,104.89,104.72,104.86,14564.0,81.3192,81.3192,81.1874,81.296,14564.0
2018-03-15 11:10:00,104.87,104.88,104.8,104.8,2427.0,81.3037,81.3115,81.2495,81.2495,2427.0
2018-03-15 11:15:00,104.81,104.83,104.68,104.74,8269.0,81.2572,81.2727,81.1564,81.203,8269.0
2018-03-15 11:20:00,104.75,104.98,104.75,104.94,5644.0,81.2107,81.389,81.2107,81.358,5644.0
2018-03-15 11:25:00,104.98,104.98,104.78,104.88,5730.0,81.389,81.389,81.234,81.3115,5730.0
2018-03-15 11:30:00,104.88,105.05,104.87,105.05,3923.0,81.3115,81.4433,81.3037,81.4433,3923.0
2018-03-15 11:35:00,104.98,105.12,104.96,105.07,7875.0,81.389,81.4976,81.3735,81.4588,7875.0
2018-03-15 11:40:00,105.07,105.13,105.02,105.02,2900.0,81.4588,81.5053,81.42,81.42,2900.0
2018-03-15 11:45:00,105.05,105.05,104.83,104.84,4162.0,81.4433,81.4433,81.2727,81.2805,4162.0
2018-03-15 11:50:00,104.82,104.95,104.76,104.83,4800.0,81.265,81.3658,81.2185,81.2727,4800.0
2018-03-15 11:55:00,104.85,104.91,104.78,104.8,3878.0,81.2882,81.3348,81.234,81.2495,3878.0
2018-03-15 12:00:00,104.8,104.86,104.79,104.79,2038.0,81.2495,81.296,81.2417,81.2417,2038.0
2018-03-15 12:05:00,104.79,104.9,104.77,104.84,4708.0,81.2417,81.327,81.2262,81.2805,4708.0
2018-03-15 12:10:00,104.91,105.27,104.91,105.14,3731.0,81.3348,81.6139,81.3348,81.5131,3731.0
2018-03-15 12:15:00,105.1,105.26,105.06,105.15,3453.0,81.4821,81.6061,81.451,81.5208,3453.0
2018-03-15 12:20:00,105.02,105.17,105.02,105.16,1687.0,81.42,81.5363,81.42,81.5286,1687.0
2018-03-15 12:25:00,105.17,105.44,105.17,105.33,3644.0,81.5363,81.7457,81.5363,81.6604,3644.0
2018-03-15 12:30:00,105.33,105.39,105.27,105.31,3800.0,81.6604,81.7069,81.6139,81.6449,3800.0
2018-03-15 12:35:00,105.31,105.32,105.13,105.13,1700.0,81.6449,81.6526,81.5053,81.5053,1700.0
2018-03-15 12:40:00,105.17,105.38,105.13,105.38,4075.0,81.5363,81.6991,81.5053,81.6991,4075.0
2018-03-15 12:45:00,105.33,105.33,105.13,105.31,3492.0,81.6604,81.6604,81.5053,81.6449,3492.0
2018-03-15 12:50:00,105.31,105.38,105.15,105.18,3300.0,81.6449,81.6991,81.5208,81.5441,3300.0
2018-03-15 12:55:00,105.17,105.23,105.14,105.17,4800.0,81.5363,81.5828,81.5131,81.5363,4800.0
2018-03-15 13:00:00,105.17,105.24,105.15,105.19,1300.0,81.5363,81.5906,81.5208,81.5518,1300.0
2018-03-15 13:05:00,105.19,105.24,105.15,105.24,3917.0,81.5518,81.5906,81.5208,81.5906,3917.0
2018-03-15 13:10:00,105.23,105.23,105.11,105.21,3352.0,81.5828,81.5828,81.4898,81.5673,3352.0
2018-03-15 13:15:00,105.15,105.29,105.14,105.26,5461.0,81.5208,81.6294,81.5131,81.6061,5461.0
2018-03-15 13:20:00,105.2,105.28,105.13,105.18,4335.0,81.5596,81.6216,81.5053,81.5441,4335.0
2018-03-15 13:25:00,105.21,105.24,105.17,105.18,1620.0,81.5673,81.5906,81.5363,81.5441,1620.0
2018-03-15 13:30:00,105.17,105.27,105.14,105.15,2700.0,81.5363,81.6139,81.5131,81.5208,2700.0
2018-03-15 13:35:00,105.2,105.23,105.15,105.18,2100.0,81.5596,81.5828,81.5208,81.5441,2100.0
2018-03-15 13:40:00,105.14,105.18,105.07,105.14,4050.0,81.5131,81.5441,81.4588,81.5131,4050.0
2018-03-15 13:45:00,105.1,105.25,105.07,105.21,3600.0,81.4821,81.5983,81.4588,81.5673,3600.0
2018-03-15 13:50:00,105.19,105.21,105.17,105.21,800.0,81.5518,81.5673,81.5363,81.5673,800.0
2018-03-15 13:55:00,105.19,105.27,105.12,105.14,7508.0,81.5518,81.6139,81.4976,81.5131,7508.0
2018-03-15 14:00:00,105.22,105.29,105.18,105.23,2050.0,81.5751,81.6294,81.5441,81.5828,2050.0
2018-03-15 14:05:00,105.23,105.26,105.16,105.21,5296.0,81.5828,81.6061,81.5286,81.5673,5296.0
2018-03-15 14:10:00,105.19,105.21,105.02,105.05,4618.0,81.5518,81.5673,81.42,81.4433,4618.0
2018-03-15 14:15:00,105.05,105.16,105.05,105.12,6342.0,81.4433,81.5286,81.4433,81.4976,6342.0
2018-03-15 14:20:00,105.12,105.22,105.1,105.11,6155.0,81.4976,81.5751,81.4821,81.4898,6155.0
2018-03-15 14:25:00,105.13,105.18,105.04,105.04,4609.0,81.5053,81.5441,81.4355,81.4355,4609.0
2018-03-15 14:30:00,105.05,105.12,104.98,105.12,3547.0,81.4433,81.4976,81.389,81.4976,3547.0
2018-03-15 14:35:00,105.12,105.24,105.11,105.23,6559.0,81.4976,81.5906,81.4898,81.5828,6559.0
2018-03-15 14:40:00,105.23,105.25,105.07,105.1,6263.0,81.5828,81.5983,81.4588,81.4821,6263.0
2018-03-15 14:45:00,105.05,105.24,105.05,105.21,6657.0,81.4433,81.5906,81.4433,81.5673,6657.0
2018-03-15 14:50:00,105.23,105.28,105.03,105.03,15248.0,81.5828,81.6216,81.4278,81.4278,15248.0
2018-03-15 14:55:00,105.08,105.28,105.08,105.27,8003.0,81.4666,81.6216,81.4666,81.6139,8003.0
2018-03-15 15:00:00,105.29,105.29,105.18,105.18,4109.0,81.6294,81.6294,81.5441,81.5441,4109.0
2018-03-15 15:05:00,105.22,105.26,105.16,105.16,14914.0,81.5751,81.6061,81.5286,81.5286,14914.0
2018-03-15 15:10:00,105.19,105.23,105.12,105.17,5210.0,81.5518,81.5828,81.4976,81.5363,5210.0
2018-03-15 15:15:00,105.22,105.27,105.14,105.17,10840.0,81.5751,81.6139,81.5131,81.5363,10840.0
2018-03-15 15:20:00,105.14,105.2,105.08,105.2,12843.0,81.5131,81.5596,81.4666,81.5596,12843.0
2018-03-15 15:25:00,105.23,105.34,105.18,105.33,5974.0,81.5828,81.6681,81.5441,81.6604,5974.0
2018-03-15 15:30:00,105.31,105.34,105.19,105.28,9003.0,81.6449,81.6681,81.5518,81.6216,9003.0
2018-03-15 15:35:00,105.25,105.29,105.12,105.13,8077.0,81.5983,81.6294,81.4976,81.5053,8077.0
2018-03-15 15:40:00,105.12,105.26,105.11,105.23,12143.0,81.4976,81.6061,81.4898,81.5828,12143.0
2018-03-15 15:45:00,105.26,105.3,105.19,105.29,16760.0,81.6061,81.6371,81.5518,81.6294,16760.0
2018-03-15 15:50:00,105.31,105.32,105.2,105.21,17792.0,81.6449,81.6526,81.5596,81.5673,17792.0
2018-03-15 15:55:00,105.19,105.4,105.17,105.34,42635.0,81.5518,81.7146,81.5363,81.6681,42635.0
2018-03-16 09:30:00,105.12,106.22,105.12,106.22,152925.0,81.4976,82.3504,81.4976,82.3504,152925.0
2018-03-16 09:35:00,106.14,106.14,105.4,105.74,7509.0,82.2883,82.2883,81.7146,81.9782,7509.0
2018-03-16 09:40:00,105.75,105.81,105.33,105.33,7684.0,81.986,82.0325,81.6604,81.6604,7684.0
2018-03-16 09:45:00,105.45,105.52,105.25,105.45,3756.0,81.7534,81.8077,81.5983,81.7534,3756.0
2018-03-16 09:50:00,105.48,105.49,105.02,105.15,4636.0,81.7767,81.7844,81.42,81.5208,4636.0
2018-03-16 09:55:00,105.06,105.23,105.03,105.22,4245.0,81.451,81.5828,81.4278,81.5751,4245.0
2018-03-16 10:00:00,105.14,105.2,104.97,105.09,4748.0,81.5131,81.5596,81.3813,81.4743,4748.0
2018-03-16 10:05:00,105.09,105.2,105.02,105.14,3753.0,81.4743,81.5596,81.42,81.5131,3753.0
2018-03-16 10:10:00,105.1,105.1,104.93,104.98,9044.0,81.4821,81.4821,81.3503,81.389,9044.0
2018-03-16 10:15:00,104.98,105.24,104.98,105.24,6925.0,81.389,81.5906,81.389,81.5906,6925.0
2018-03-16 10:20:00,105.2,105.34,105.06,105.34,10212.0,81.5596,81.6681,81.451,81.6681,10212.0
2018-03-16 10:25:00,105.41,105.42,105.31,105.34,2215.0,81.7224,81.7301,81.6449,81.6681,2215.0
2018-03-16 10:30:00,105.35,105.39,105.24,105.33,6381.0,81.6759,81.7069,81.5906,81.6604,6381.0
2018-03-16 10:35:00,105.35,105.35,105.16,105.23,9869.0,81.6759,81.6759,81.5286,81.5828,9869.0
2018-03-16 10:40:00,105.22,105.34,105.1,105.19,8975.0,81.5751,81.6681,81.4821,81.5518,8975.0
2018-03-16 10:45:00,105.13,105.22,105.03,105.03,2171.0,81.5053,81.5751,81.4278,81.4278,2171.0
2018-03-16 10:50:00,105.03,105.03,104.84,104.85,5176.0,81.4278,81.4278,81.2805,81.2882,5176.0
2018-03-16 10:55:00,104.86,105.01,104.86,105.01,4371.0,81.296,81.4123,81.296,81.4123,4371.0
2018-03-16 11:00:00,105.01,105.13,104.94,105.07,8706.0,81.4123,81.5053,81.358,81.4588,8706.0
2018-03-16 11:05:00,105.02,105.18,104.98,105.18,2300.0,81.42,81.5441,81.389,81.5441,2300.0
2018-03-16 11:10:00,105.15,105.28,105.07,105.28,12975.0,81.5208,81.6216,81.4588,81.6216,12975.0
2018-03-16 11:15:00,105.32,105.35,105.21,105.27,7640.0,81.6526,81.6759,81.5673,81.6139,7640.0
2018-03-16 11:20:00,105.25,105.42,105.23,105.42,2550.0,81.5983,81.7301,81.5828,81.7301,2550.0
2018-03-16 11:25:00,105.35,105.39,105.24,105.39,6541.0,81.6759,81.7069,81.5906,81.7069,6541.0
2018-03-16 11:30:00,105.47,105.54,105.38,105.39,4589.0,81.7689,81.8232,81.6991,81.7069,4589.0
2018-03-16 11:35:00,105.36,105.42,105.22,105.24,23555.0,81.6836,81.7301,81.5751,81.5906,23555.0
2018-03-16 11:40:00,105.28,105.32,105.24,105.32,3132.0,81.6216,81.6526,81.5906,81.6526,3132.0
2018-03-16 11:45:00,105.34,105.4,105.3,105.3,4008.0,81.6681,81.7146,81.6371,81.6371,4008.0
2018-03-16 11:50:00,105.34,105.37,105.3,105.3,3461.0,81.6681,81.6914,81.6371,81.6371,3461.0
2018-03-16 11:55:00,105.3,105.48,105.28,105.45,8016.0,81.6371,81.7767,81.6216,81.7534,8016.0
2018-03-16 12:00:00,105.43,105.5,105.32,105.33,3370.0,81.7379,81.7922,81.6526,81.6604,3370.0
2018-03-16 12:05:00,105.35,105.39,105.28,105.36,2797.0,81.6759,81.7069,81.6216,81.6836,2797.0
2018-03-16 12:10:00,105.31,105.36,105.24,105.3,4188.0,81.6449,81.6836,81.5906,81.6371,4188.0
2018-03-16 12:15:00,105.26,105.3,105.24,105.24,2258.0,81.6061,81.6371,81.5906,81.5906,2258.0
2018-03-16 12:20:00,105.3,105.3,105.24,105.25,1467.0,81.6371,81.6371,81.5906,81.5983,1467.0
2018-03-16 12:25:00,105.28,105.38,105.23,105.34,4900.0,81.6216,81.6991,81.5828,81.6681,4900.0
2018-03-16 12:30:00,105.43,105.6,105.43,105.49,3024.0,81.7379,81.8697,81.7379,81.7844,3024.0
2018-03-16 12:35:00,105.47,105.49,105.32,105.43,4003.0,81.7689,81.7844,81.6526,81.7379,4003.0
2018-03-16 12:40:00,105.54,105.62,105.52,105.56,2184.0,81.8232,81.8852,81.8077,81.8387,2184.0
2018-03-16 12:45:00,105.58,105.61,105.54,105.6,710.0,81.8542,81.8774,81.8232,81.8697,710.0
2018-03-16 12:50:00,105.63,105.63,105.45,105.52,1700.0,81.893,81.893,81.7534,81.8077,1700.0
2018-03-16 12:55:00,105.46,105.6,105.46,105.57,1201.0,81.7612,81.8697,81.7612,81.8464,1201.0
2018-03-16 13:00:00,105.59,105.71,105.58,105.64,2438.0,81.8619,81.955,81.8542,81.9007,2438.0
2018-03-16 13:05:00,105.61,105.66,105.57,105.57,2600.0,81.8774,81.9162,81.8464,81.8464,2600.0
2018-03-16 13:10:00,105.57,105.79,105.54,105.78,27540.0,81.8464,82.017,81.8232,82.0092,27540.0
2018-03-16 13:15:00,105.8,105.85,105.73,105.73,5088.0,82.0248,82.0635,81.9705,81.9705,5088.0
2018-03-16 13:20:00,105.75,105.79,105.66,105.66,2798.0,81.986,82.017,81.9162,81.9162,2798.0
2018-03-16 13:25:00,105.64,105.69,105.58,105.6,2925.0,81.9007,81.9395,81.8542,81.8697,2925.0
2018-03-16 13:30:00,105.6,105.7,105.59,105.7,2760.0,81.8697,81.9472,81.8619,81.9472,2760.0
2018-03-16 13:35:00,105.72,105.77,105.72,105.72,1790.0,81.9627,82.0015,81.9627,81.9627,1790.0
2018-03-16 13:40:00,105.76,105.93,105.75,105.93,2253.0,81.9937,82.1255,81.986,82.1255,2253.0
2018-03-16 13:45:00,105.94,106.0,105.91,105.99,6195.0,82.1333,82.1798,82.11,82.1721,6195.0
2018-03-16 13:50:00,105.95,105.97,105.93,105.95,2321.0,82.141,82.1566,82.1255,82.141,2321.0
2018-03-16 13:55:00,105.94,105.99,105.9,105.98,2065.0,82.1333,82.1721,82.1023,82.1643,2065.0
2018-03-16 14:00:00,105.99,106.13,105.99,106.05,5508.0,82.1721,82.2806,82.1721,82.2186,5508.0
2018-03-16 14:05:00,106.04,106.06,105.89,105.92,4476.0,82.2108,82.2263,82.0945,82.1178,4476.0
2018-03-16 14:10:00,105.89,105.94,105.89,105.91,1730.0,82.0945,82.1333,82.0945,82.11,1730.0
2018-03-16 14:15:00,105.89,105.94,105.88,105.9,3557.0,82.0945,82.1333,82.0868,82.1023,3557.0
2018-03-16 14:20:00,105.9,105.94,105.85,105.92,5906.0,82.1023,82.1333,82.0635,82.1178,5906.0
2018-03-16 14:25:00,105.94,105.98,105.89,105.96,7494.0,82.1333,82.1643,82.0945,82.1488,7494.0
2018-03-16 14:30:00,105.94,105.97,105.91,105.97,2215.0,82.1333,82.1566,82.11,82.1566,2215.0
2018-03-16 14:35:00,105.95,105.99,105.9,105.91,4428.0,82.141,82.1721,82.1023,82.11,4428.0
2018-03-16 14:40:00,105.9,105.96,105.89,105.96,10096.0,82.1023,82.1488,82.0945,82.1488,10096.0
2018-03-16 14:45:00,105.97,106.04,105.9,105.9,10271.0,82.1566,82.2108,82.1023,82.1023,10271.0
2018-03-16 14:50:00,105.91,105.97,105.89,105.97,3475.0,82.11,82.1566,82.0945,82.1566,3475.0
2018-03-16 14:55:00,105.91,106.03,105.9,106.02,2723.0,82.11,82.2031,82.1023,82.1953,2723.0
2018-03-16 15:00:00,106.05,106.1,106.04,106.05,4156.0,82.2186,82.2573,82.2108,82.2186,4156.0
2018-03-16 15:05:00,106.05,106.07,106.03,106.04,4155.0,82.2186,82.2341,82.2031,82.2108,4155.0
2018-03-16 15:10:00,106.01,106.08,106.01,106.04,1530.0,82.1876,82.2418,82.1876,82.2108,1530.0
2018-03-16 15:15:00,106.04,106.04,105.97,106.0,8585.0,82.2108,82.2108,82.1566,82.1798,8585.0
2018-03-16 15:20:00,106.0,106.03,105.98,106.0,10238.0,82.1798,82.2031,82.1643,82.1798,10238.0
2018-03-16 15:25:00,106.01,106.15,105.99,106.15,2450.0,82.1876,82.2961,82.1721,82.2961,2450.0
2018-03-16 15:30:00,106.16,106.33,106.14,106.32,12882.0,82.3039,82.4357,82.2883,82.4279,12882.0
2018-03-16 15:35:00,106.33,106.36,106.27,106.31,13578.0,82.4357,82.4589,82.3891,82.4201,13578.0
2018-03-16 15:40:00,106.31,106.48,106.3,106.43,15499.0,82.4201,82.5519,82.4124,82.5132,15499.0
2018-03-16 15:45:00,106.45,106.53,106.35,106.45,46422.0,82.5287,82.5907,82.4512,82.5287,46422.0
2018-03-16 15:50:00,106.46,106.52,106.41,106.41,43912.0,82.5364,82.583,82.4977,82.4977,43912.0
2018-03-16 15:55:00,106.43,106.61,106.36,106.37,104644.0,82.5132,82.6527,82.4589,82.4667,104644.0
2018-03-19 09:30:00,106.31,106.37,105.41,105.51,18354.0,82.4201,82.4667,81.7224,81.7999,18354.0
2018-03-19 09:35:00,105.48,105.72,105.45,105.72,11015.0,81.7767,81.9627,81.7534,81.9627,11015.0
2018-03-19 09:40:00,105.59,105.79,105.58,105.79,6225.0,81.8619,82.017,81.8542,82.017,6225.0
2018-03-19 09:45:00,105.79,105.87,105.58,105.76,10500.0,82.017,82.079,81.8542,81.9937,10500.0
2018-03-19 09:50:00,105.71,106.07,105.69,106.06,10810.0,81.955,82.2341,81.9395,82.2263,10810.0
2018-03-19 09:55:00,105.93,105.98,105.81,105.87,5248.0,82.1255,82.1643,82.0325,82.079,5248.0
2018-03-19 10:00:00,105.8,105.95,105.69,105.72,8452.0,82.0248,82.141,81.9395,81.9627,8452.0
2018-03-19 10:05:00,105.7,105.81,105.66,105.76,7696.0,81.9472,82.0325,81.9162,81.9937,7696.0
2018-03-19 10:10:00,105.82,105.88,105.78,105.82,2598.0,82.0403,82.0868,82.0092,82.0403,2598.0
2018-03-19 10:15:00,105.77,105.78,105.63,105.72,4617.0,82.0015,82.0092,81.893,81.9627,4617.0
2018-03-19 10:20:00,105.7,105.78,105.55,105.55,13575.0,81.9472,82.0092,81.8309,81.8309,13575.0
2018-03-19 10:25:00,105.56,105.7,105.49,105.65,12212.0,81.8387,81.9472,81.7844,81.9085,12212.0
2018-03-19 10:30:00,105.62,105.71,105.59,105.7,3058.0,81.8852,81.955,81.8619,81.9472,3058.0
2018-03-19 10:35:00,105.67,105.77,105.65,105.75,5580.0,81.924,82.0015,81.9085,81.986,5580.0
2018-03-19 10:40:00,105.8,105.87,105.66,105.66,15712.0,82.0248,82.079,81.9162,81.9162,15712.0
2018-03-19 10:45:00,105.68,105.73,105.56,105.56,4882.0,81.9317,81.9705,81.8387,81.8387,4882.0
2018-03-19 10:50:00,105.53,105.65,105.48,105.56,8901.0,81.8154,81.9085,81.7767,81.8387,8901.0
2018-03-19 10:55:00,105.6,105.68,105.55,105.6,4848.0,81.8697,81.9317,81.8309,81.8697,4848.0
2018-03-19 11:00:00,105.58,105.61,105.4,105.5,5565.0,81.8542,81.8774,81.7146,81.7922,5565.0
2018-03-19 11:05:00,105.49,105.59,105.49,105.53,4550.0,81.7844,81.8619,81.7844,81.8154,4550.0
2018-03-19 11:10:00,105.51,105.58,105.5,105.5,4832.0,81.7999,81.8542,81.7922,81.7922,4832.0
2018-03-19 11:15:00,105.55,105.55,105.36,105.46,5001.0,81.8309,81.8309,81.6836,81.7612,5001.0
2018-03-19 11:20:00,105.44,105.49,105.31,105.35,8621.0,81.7457,81.7844,81.6449,81.6759,8621.0
2018-03-19 11:25:00,105.35,105.37,105.19,105.29,7524.0,81.6759,81.6914,81.5518,81.6294,7524.0
2018-03-19 11:30:00,105.29,105.29,105.22,105.25,3281.0,81.6294,81.6294,81.5751,81.5983,3281.0
2018-03-19 11:35:00,105.25,105.3,105.18,105.18,4987.0,81.5983,81.6371,81.5441,81.5441,4987.0
2018-03-19 11:40:00,105.21,105.24,105.15,105.15,18292.0,81.5673,81.5906,81.5208,81.5208,18292.0
2018-03-19 11:45:00,105.14,105.17,104.97,104.97,5901.0,81.5131,81.5363,81.3813,81.3813,5901.0
2018-03-19 11:50:00,104.97,105.03,104.9,105.01,8752.0,81.3813,81.4278,81.327,81.4123,8752.0
2018-03-19 11:55:00,104.98,105.01,104.73,104.74,15248.0,81.389,81.4123,81.1952,81.203,15248.0
2018-03-19 12:00:00,104.73,104.74,104.58,104.6,15732.0,81.1952,81.203,81.0789,81.0944,15732.0
2018-03-19 12:05:00,104.62,104.66,104.5,104.58,8101.0,81.1099,81.1409,81.0169,81.0789,8101.0
2018-03-19 12:10:00,104.59,104.67,104.57,104.62,12125.0,81.0867,81.1487,81.0712,81.1099,12125.0
2018-03-19 12:15:00,104.6,104.71,104.59,104.64,8935.0,81.0944,81.1797,81.0867,81.1254,8935.0
2018-03-19 12:20:00,104.64,104.64,104.5,104.56,8384.0,81.1254,81.1254,81.0169,81.0634,8384.0
2018-03-19 12:25:00,104.56,104.57,104.48,104.49,10456.0,81.0634,81.0712,81.0014,81.0091,10456.0
2018-03-19 12:30:00,104.51,104.65,104.45,104.52,40891.0,81.0246,81.1332,80.9781,81.0324,40891.0
2018-03-19 12:35:00,104.54,104.56,104.43,104.48,22008.0,81.0479,81.0634,80.9626,81.0014,22008.0
2018-03-19 12:40:00,104.48,104.48,104.4,104.43,5670.0,81.0014,81.0014,80.9394,80.9626,5670.0
2018-03-19 12:45:00,104.43,104.49,104.33,104.36,8111.0,80.9626,81.0091,80.8851,80.9083,8111.0
2018-03-19 12:50:00,104.36,104.45,104.34,104.45,7503.0,80.9083,80.9781,80.8928,80.9781,7503.0
2018-03-19 12:55:00,104.45,104.47,104.41,104.42,2160.0,80.9781,80.9936,80.9471,80.9549,2160.0
2018-03-19 13:00:00,104.46,104.48,104.36,104.38,5274.0,80.9859,81.0014,80.9083,80.9239,5274.0
2018-03-19 13:05:00,104.31,104.33,104.21,104.24,5518.0,80.8696,80.8851,80.7921,80.8153,5518.0
2018-03-19 13:10:00,104.21,104.28,104.21,104.28,9695.0,80.7921,80.8463,80.7921,80.8463,9695.0
2018-03-19 13:15:00,104.25,104.36,104.17,104.34,5339.0,80.8231,80.9083,80.761,80.8928,5339.0
2018-03-19 13:20:00,104.33,104.49,104.23,104.49,5800.0,80.8851,81.0091,80.8076,81.0091,5800.0
2018-03-19 13:25:00,104.44,104.54,104.39,104.49,11840.0,80.9704,81.0479,80.9316,81.0091,11840.0
2018-03-19 13:30:00,104.5,104.52,104.44,104.48,7640.0,81.0169,81.0324,80.9704,81.0014,7640.0
2018-03-19 13:35:00,104.51,104.55,104.49,104.5,1802.0,81.0246,81.0557,81.0091,81.0169,1802.0
2018-03-19 13:40:00,104.52,104.52,104.39,104.4,8358.0,81.0324,81.0324,80.9316,80.9394,8358.0
2018-03-19 13:45:00,104.41,104.52,104.39,104.44,7753.0,80.9471,81.0324,80.9316,80.9704,7753.0
2018-03-19 13:50:00,104.42,104.5,104.41,104.44,7288.0,80.9549,81.0169,80.9471,80.9704,7288.0
2018-03-19 13:55:00,104.41,104.46,104.41,104.44,8264.0,80.9471,80.9859,80.9471,80.9704,8264.0
2018-03-19 14:00:00,104.42,104.52,104.37,104.39,8406.0,80.9549,81.0324,80.9161,80.9316,8406.0
2018-03-19 14:05:00,104.41,104.41,104.33,104.41,3608.0,80.9471,80.9471,80.8851,80.9471,3608.0
2018-03-19 14:10:00,104.41,104.41,104.3,104.3,4812.0,80.9471,80.9471,80.8618,80.8618,4812.0
2018-03-19 14:15:00,104.32,104.36,104.21,104.21,3313.0,80.8773,80.9083,80.7921,80.7921,3313.0
2018-03-19 14:20:00,104.23,104.23,104.0,104.02,6930.0,80.8076,80.8076,80.6292,80.6448,6930.0
2018-03-19 14:25:00,104.0,104.09,104.0,104.09,11828.0,80.6292,80.699,80.6292,80.699,11828.0
2018-03-19 14:30:00,104.07,104.27,104.03,104.2,13948.0,80.6835,80.8386,80.6525,80.7843,13948.0
2018-03-19 14:35:00,104.19,104.32,104.15,104.24,5518.0,80.7765,80.8773,80.7455,80.8153,5518.0
2018-03-19 14:40:00,104.25,104.38,104.24,104.33,5500.0,80.8231,80.9239,80.8153,80.8851,5500.0
2018-03-19 14:45:00,104.33,104.43,104.31,104.37,8375.0,80.8851,80.9626,80.8696,80.9161,8375.0
2018-03-19 14:50:00,104.34,104.48,104.32,104.35,5242.0,80.8928,81.0014,80.8773,80.9006,5242.0
2018-03-19 14:55:00,104.38,104.43,104.22,104.3,13468.0,80.9239,80.9626,80.7998,80.8618,13468.0
2018-03-19 15:00:00,104.3,104.3,104.15,104.18,15861.0,80.8618,80.8618,80.7455,80.7688,15861.0
2018-03-19 15:05:00,104.19,104.2,104.0,104.1,24517.0,80.7765,80.7843,80.6292,80.7068,24517.0
2018-03-19 15:10:00,104.13,104.13,104.06,104.11,17976.0,80.73,80.73,80.6758,80.7145,17976.0
2018-03-19 15:15:00,104.11,104.25,104.09,104.23,14583.0,80.7145,80.8231,80.699,80.8076,14583.0
2018-03-19 15:20:00,104.21,104.24,104.09,104.09,9505.0,80.7921,80.8153,80.699,80.699,9505.0
2018-03-19 15:25:00,104.09,104.37,104.08,104.37,6032.0,80.699,80.9161,80.6913,80.9161,6032.0
2018-03-19 15:30:00,104.39,104.45,104.31,104.45,8269.0,80.9316,80.9781,80.8696,80.9781,8269.0
2018-03-19 15:35:00,104.42,104.59,104.38,104.51,8099.0,80.9549,81.0867,80.9239,81.0246,8099.0
2018-03-19 15:40:00,104.51,104.61,104.49,104.55,15927.0,81.0246,81.1022,81.0091,81.0557,15927.0
2018-03-19 15:45:00,104.52,104.63,104.46,104.55,22041.0,81.0324,81.1177,80.9859,81.0557,22041.0
2018-03-19 15:50:00,104.52,104.6,104.51,104.6,46907.0,81.0324,81.0944,81.0246,81.0944,46907.0
2018-03-19 15:55:00,104.6,104.93,104.59,104.74,111836.0,81.0944,81.3503,81.0867,81.203,111836.0
2018-03-20 09:30:00,104.82,105.31,104.75,104.92,23549.0,81.265,81.6449,81.2107,81.3425,23549.0
2018-03-20 09:35:00,105.1,105.47,104.96,105.07,4917.0,81.4821,81.7689,81.3735,81.4588,4917.0
2018-03-20 09:40:00,104.95,105.23,104.91,105.14,6624.0,81.3658,81.5828,81.3348,81.5131,6624.0
2018-03-20 09:45:00,105.16,105.16,104.49,104.49,11458.0,81.5286,81.5286,81.0091,81.0091,11458.0
2018-03-20 09:50:00,104.51,104.8,104.51,104.62,7234.0,81.0246,81.2495,81.0246,81.1099,7234.0
2018-03-20 09:55:00,104.73,104.77,104.58,104.63,2650.0,81.1952,81.2262,81.0789,81.1177,2650.0
2018-03-20 10:00:00,104.58,104.87,104.53,104.84,8600.0,81.0789,81.3037,81.0401,81.2805,8600.0
2018-03-20 10:05:00,104.85,105.14,104.81,104.95,22935.0,81.2882,81.5131,81.2572,81.3658,22935.0
2018-03-20 10:10:00,104.93,104.93,104.73,104.77,7760.0,81.3503,81.3503,81.1952,81.2262,7760.0
2018-03-20 10:15:00,104.76,104.78,104.54,104.6,11603.0,81.2185,81.234,81.0479,81.0944,11603.0
2018-03-20 10:20:00,104.54,104.78,104.45,104.74,6337.0,81.0479,81.234,80.9781,81.203,6337.0
2018-03-20 10:25:00,104.73,105.02,104.65,105.02,2838.0,81.1952,81.42,81.1332,81.42,2838.0
2018-03-20 10:30:00,105.09,105.45,105.09,105.19,5550.0,81.4743,81.7534,81.4743,81.5518,5550.0
2018-03-20 10:35:00,105.06,105.23,105.06,105.23,2432.0,81.451,81.5828,81.451,81.5828,2432.0
2018-03-20 10:40:00,105.23,105.24,105.03,105.03,5572.0,81.5828,81.5906,81.4278,81.4278,5572.0
2018-03-20 10:45:00,105.03,105.03,104.93,104.98,5000.0,81.4278,81.4278,81.3503,81.389,5000.0
2018-03-20 10:50:00,105.01,105.06,104.82,104.9,4103.0,81.4123,81.451,81.265,81.327,4103.0
2018-03-20 10:55:00,104.89,104.89,104.77,104.86,2907.0,81.3192,81.3192,81.2262,81.296,2907.0
2018-03-20 11:00:00,104.84,105.13,104.84,104.93,5361.0,81.2805,81.5053,81.2805,81.3503,5361.0
2018-03-20 11:05:00,104.87,104.94,104.82,104.94,2900.0,81.3037,81.358,81.265,81.358,2900.0
2018-03-20 11:10:00,104.94,104.94,104.83,104.92,3485.0,81.358,81.358,81.2727,81.3425,3485.0
2018-03-20 11:15:00,104.92,105.05,104.88,104.88,3634.0,81.3425,81.4433,81.3115,81.3115,3634.0
2018-03-20 11:20:00,104.92,104.97,104.89,104.89,2000.0,81.3425,81.3813,81.3192,81.3192,2000.0
2018-03-20 11:25:00,104.88,104.91,104.76,104.76,2937.0,81.3115,81.3348,81.2185,81.2185,2937.0
2018-03-20 11:30:00,104.79,105.04,104.79,104.94,5805.0,81.2417,81.4355,81.2417,81.358,5805.0
2018-03-20 11:35:00,104.96,105.09,104.95,104.95,7475.0,81.3735,81.4743,81.3658,81.3658,7475.0
2018-03-20 11:40:00,104.94,104.95,104.75,104.75,4362.0,81.358,81.3658,81.2107,81.2107,4362.0
2018-03-20 11:45:00,104.77,104.79,104.72,104.77,1100.0,81.2262,81.2417,81.1874,81.2262,1100.0
2018-03-20 11:50:00,104.76,104.87,104.67,104.8,14992.0,81.2185,81.3037,81.1487,81.2495,14992.0
2018-03-20 11:55:00,104.78,104.82,104.74,104.81,3814.0,81.234,81.265,81.203,81.2572,3814.0
2018-03-20 12:00:00,104.82,104.82,104.73,104.74,5454.0,81.265,81.265,81.1952,81.203,5454.0
2018-03-20 12:05:00,104.76,104.79,104.68,104.74,6281.0,81.2185,81.2417,81.1564,81.203,6281.0
2018-03-20 12:10:00,104.73,104.8,104.69,104.8,3400.0,81.1952,81.2495,81.1642,81.2495,3400.0
2018-03-20 12:15:00,104.83,104.87,104.77,104.87,2000.0,81.2727,81.3037,81.2262,81.3037,2000.0
2018-03-20 12:20:00,104.89,104.89,104.78,104.83,2507.0,81.3192,81.3192,81.234,81.2727,2507.0
2018-03-20 12:25:00,104.82,104.94,104.82,104.83,3320.0,81.265,81.358,81.265,81.2727,3320.0
2018-03-20 12:30:00,104.9,104.94,104.87,104.91,2003.0,81.327,81.358,81.3037,81.3348,2003.0
2018-03-20 12:35:00,104.87,104.91,104.82,104.85,4442.0,81.3037,81.3348,81.265,81.2882,4442.0
2018-03-20 12:40:00,104.86,104.89,104.85,104.89,1501.0,81.296,81.3192,81.2882,81.3192,1501.0
2018-03-20 12:45:00,104.89,104.89,104.79,104.89,4242.0,81.3192,81.3192,81.2417,81.3192,4242.0
2018-03-20 12:50:00,104.89,104.9,104.73,104.83,5702.0,81.3192,81.327,81.1952,81.2727,5702.0
2018-03-20 12:55:00,104.82,104.83,104.76,104.8,2569.0,81.265,81.2727,81.2185,81.2495,2569.0
2018-03-20 13:00:00,104.8,105.01,104.8,105.01,3714.0,81.2495,81.4123,81.2495,81.4123,3714.0
2018-03-20 13:05:00,105.02,105.07,104.99,105.06,3398.0,81.42,81.4588,81.3968,81.451,3398.0
2018-03-20 13:10:00,105.07,105.09,105.03,105.04,1732.0,81.4588,81.4743,81.4278,81.4355,1732.0
2018-03-20 13:15:00,105.02,105.02,104.95,104.99,6266.0,81.42,81.42,81.3658,81.3968,6266.0
2018-03-20 13:20:00,104.99,105.0,104.92,104.96,4426.0,81.3968,81.4045,81.3425,81.3735,4426.0
2018-03-20 13:25:00,104.97,105.0,104.94,104.96,5490.0,81.3813,81.4045,81.358,81.3735,5490.0
2018-03-20 13:30:00,104.94,104.98,104.86,104.86,8900.0,81.358,81.389,81.296,81.296,8900.0
2018-03-20 13:35:00,104.84,104.91,104.84,104.87,2200.0,81.2805,81.3348,81.2805,81.3037,2200.0
2018-03-20 13:40:00,104.89,104.95,104.85,104.91,4309.0,81.3192,81.3658,81.2882,81.3348,4309.0
2018-03-20 13:45:00,104.92,104.95,104.85,104.94,4118.0,81.3425,81.3658,81.2882,81.358,4118.0
2018-03-20 13:50:00,104.92,104.95,104.9,104.93,2060.0,81.3425,81.3658,81.327,81.3503,2060.0
2018-03-20 13:55:00,104.94,105.05,104.93,104.96,9117.0,81.358,81.4433,81.3503,81.3735,9117.0
2018-03-20 14:00:00,104.92,105.0,104.87,104.96,4205.0,81.3425,81.4045,81.3037,81.3735,4205.0
2018-03-20 14:05:00,104.98,104.98,104.92,104.95,1934.0,81.389,81.389,81.3425,81.3658,1934.0
2018-03-20 14:10:00,104.93,104.95,104.86,104.86,4709.0,81.3503,81.3658,81.296,81.296,4709.0
2018-03-20 14:15:00,104.87,104.91,104.86,104.9,5706.0,81.3037,81.3348,81.296,81.327,5706.0
2018-03-20 14:20:00,104.91,104.94,104.87,104.87,5501.0,81.3348,81.358,81.3037,81.3037,5501.0
2018-03-20 14:25:00,104.88,104.89,104.65,104.76,14605.0,81.3115,81.3192,81.1332,81.2185,14605.0
2018-03-20 14:30:00,104.73,104.75,104.73,104.75,700.0,81.1952,81.2107,81.1952,81.2107,700.0
2018-03-20 14:35:00,104.76,104.78,104.7,104.75,8503.0,81.2185,81.234,81.1719,81.2107,8503.0
2018-03-20 14:40:00,104.76,104.87,104.75,104.83,4244.0,81.2185,81.3037,81.2107,81.2727,4244.0
2018-03-20 14:45:00,104.86,104.86,104.79,104.81,2892.0,81.296,81.296,81.2417,81.2572,2892.0
2018-03-20 14:50:00,104.79,104.81,104.75,104.75,19312.0,81.2417,81.2572,81.2107,81.2107,19312.0
2018-03-20 14:55:00,104.75,104.76,104.63,104.65,25383.0,81.2107,81.2185,81.1177,81.1332,25383.0
2018-03-20 15:00:00,104.67,104.7,104.59,104.61,17835.0,81.1487,81.1719,81.0867,81.1022,17835.0
2018-03-20 15:05:00,104.62,104.62,104.56,104.57,14355.0,81.1099,81.1099,81.0634,81.0712,14355.0
2018-03-20 15:10:00,104.58,104.62,104.55,104.61,8348.0,81.0789,81.1099,81.0557,81.1022,8348.0
2018-03-20 15:15:00,104.59,104.61,104.53,104.53,5707.0,81.0867,81.1022,81.0401,81.0401,5707.0
2018-03-20 15:20:00,104.52,104.62,104.52,104.62,12078.0,81.0324,81.1099,81.0324,81.1099,12078.0
2018-03-20 15:25:00,104.65,104.79,104.59,104.75,5800.0,81.1332,81.2417,81.0867,81.2107,5800.0
2018-03-20 15:30:00,104.76,104.8,104.74,104.8,8437.0,81.2185,81.2495,81.203,81.2495,8437.0
2018-03-20 15:35:00,104.82,104.82,104.68,104.8,12743.0,81.265,81.265,81.1564,81.2495,12743.0
2018-03-20 15:40:00,104.75,104.77,104.69,104.7,9907.0,81.2107,81.2262,81.1642,81.1719,9907.0
2018-03-20 15:45:00,104.67,104.76,104.63,104.75,17216.0,81.1487,81.2185,81.1177,81.2107,17216.0
2018-03-20 15:50:00,104.74,104.83,104.74,104.82,23906.0,81.203,81.2727,81.203,81.265,23906.0
2018-03-20 15:55:00,104.83,105.03,104.83,104.97,47704.0,81.2727,81.4278,81.2727,81.3813,47704.0
2018-03-21 09:30:00,104.78,104.78,104.15,104.21,15698.0,81.234,81.234,80.7455,80.7921,15698.0
2018-03-21 09:35:00,104.17,104.22,103.72,103.8,28906.0,80.761,80.7998,80.4122,80.4742,28906.0
2018-03-21 09:40:00,103.75,103.82,103.13,103.13,16702.0,80.4354,80.4897,79.9548,79.9548,16702.0
2018-03-21 09:45:00,103.22,103.3,103.09,103.13,10606.0,80.0245,80.0865,79.9237,79.9548,10606.0
2018-03-21 09:50:00,103.12,103.25,103.07,103.11,10618.0,79.947,80.0478,79.9082,79.9392,10618.0
2018-03-21 09:55:00,103.13,103.45,103.13,103.45,14732.0,79.9548,80.2028,79.9548,80.2028,14732.0
2018-03-21 10:00:00,103.4,103.41,103.06,103.06,14158.0,80.1641,80.1718,79.9005,79.9005,14158.0
2018-03-21 10:05:00,103.08,103.25,103.04,103.22,4856.0,79.916,80.0478,79.885,80.0245,4856.0
2018-03-21 10:10:00,103.15,103.32,103.14,103.24,8741.0,79.9703,80.1021,79.9625,80.04,8741.0
2018-03-21 10:15:00,103.25,103.38,103.2,103.3,7741.0,80.0478,80.1486,80.009,80.0865,7741.0
2018-03-21 10:20:00,103.24,103.45,103.22,103.29,16825.0,80.04,80.2028,80.0245,80.0788,16825.0
2018-03-21 10:25:00,103.35,103.41,103.23,103.37,5361.0,80.1253,80.1718,80.0323,80.1408,5361.0
2018-03-21 10:30:00,103.33,103.33,103.12,103.16,3539.0,80.1098,80.1098,79.947,79.978,3539.0
2018-03-21 10:35:00,103.12,103.19,102.99,103.13,7831.0,79.947,80.0013,79.8462,79.9548,7831.0
2018-03-21 10:40:00,103.11,103.38,103.11,103.37,4155.0,79.9392,80.1486,79.9392,80.1408,4155.0
2018-03-21 10:45:00,103.33,103.37,103.25,103.25,2253.0,80.1098,80.1408,80.0478,80.0478,2253.0
2018-03-21 10:50:00,103.19,103.31,103.19,103.25,2804.0,80.0013,80.0943,80.0013,80.0478,2804.0
2018-03-21 10:55:00,103.19,103.27,103.15,103.27,3926.0,80.0013,80.0633,79.9703,80.0633,3926.0
2018-03-21 11:00:00,103.4,103.52,103.34,103.52,39383.0,80.1641,80.2571,80.1176,80.2571,39383.0
2018-03-21 11:05:00,103.54,103.68,103.49,103.68,3429.0,80.2726,80.3812,80.2339,80.3812,3429.0
2018-03-21 11:10:00,103.68,103.8,103.63,103.71,20231.0,80.3812,80.4742,80.3424,80.4044,20231.0
2018-03-21 11:15:00,103.7,103.7,103.57,103.58,5263.0,80.3967,80.3967,80.2959,80.3036,5263.0
2018-03-21 11:20:00,103.62,103.75,103.6,103.66,16233.0,80.3346,80.4354,80.3191,80.3657,16233.0
2018-03-21 11:25:00,103.64,103.76,103.63,103.76,9090.0,80.3501,80.4432,80.3424,80.4432,9090.0
2018-03-21 11:30:00,103.79,103.98,103.69,103.98,6735.0,80.4664,80.6137,80.3889,80.6137,6735.0
2018-03-21 11:35:00,103.95,104.12,103.9,104.08,10371.0,80.5905,80.7223,80.5517,80.6913,10371.0
2018-03-21 11:40:00,104.14,104.36,104.06,104.36,14015.0,80.7378,80.9083,80.6758,80.9083,14015.0
2018-03-21 11:45:00,104.36,104.82,104.36,104.69,44899.0,80.9083,81.265,80.9083,81.1642,44899.0
2018-03-21 11:50:00,104.69,104.82,104.63,104.76,16714.0,81.1642,81.265,81.1177,81.2185,16714.0
2018-03-21 11:55:00,104.74,104.74,104.61,104.7,8529.0,81.203,81.203,81.1022,81.1719,8529.0
2018-03-21 12:00:00,104.64,104.79,104.61,104.69,10848.0,81.1254,81.2417,81.1022,81.1642,10848.0
2018-03-21 12:05:00,104.73,104.84,104.53,104.55,9165.0,81.1952,81.2805,81.0401,81.0557,9165.0
2018-03-21 12:10:00,104.54,104.55,104.38,104.42,6573.0,81.0479,81.0557,80.9239,80.9549,6573.0
2018-03-21 12:15:00,104.37,104.45,104.36,104.38,1903.0,80.9161,80.9781,80.9083,80.9239,1903.0
2018-03-21 12:20:00,104.38,104.44,104.35,104.42,1515.0,80.9239,80.9704,80.9006,80.9549,1515.0
2018-03-21 12:25:00,104.43,104.5,104.38,104.46,3654.0,80.9626,81.0169,80.9239,80.9859,3654.0
2018-03-21 12:30:00,104.49,104.49,104.41,104.41,1428.0,81.0091,81.0091,80.9471,80.9471,1428.0
2018-03-21 12:35:00,104.41,104.55,104.41,104.49,6424.0,80.9471,81.0557,80.9471,81.0091,6424.0
2018-03-21 12:40:00,104.5,104.74,104.5,104.74,8097.0,81.0169,81.203,81.0169,81.203,8097.0
2018-03-21 12:45:00,104.76,104.8,104.72,104.77,7497.0,81.2185,81.2495,81.1874,81.2262,7497.0
2018-03-21 12:50:00,104.78,105.1,104.78,105.1,14954.0,81.234,81.4821,81.234,81.4821,14954.0
2018-03-21 12:55:00,105.1,105.3,104.95,104.98,22007.0,81.4821,81.6371,81.3658,81.389,22007.0
2018-03-21 13:00:00,104.97,104.97,104.73,104.8,5927.0,81.3813,81.3813,81.1952,81.2495,5927.0
2018-03-21 13:05:00,104.79,104.79,104.66,104.66,5817.0,81.2417,81.2417,81.1409,81.1409,5817.0
2018-03-21 13:10:00,104.59,104.73,104.59,104.73,2653.0,81.0867,81.1952,81.0867,81.1952,2653.0
2018-03-21 13:15:00,104.7,104.79,104.7,104.79,4099.0,81.1719,81.2417,81.1719,81.2417,4099.0
2018-03-21 13:20:00,104.78,104.81,104.74,104.75,3793.0,81.234,81.2572,81.203,81.2107,3793.0
2018-03-21 13:25:00,104.76,104.9,104.72,104.72,9748.0,81.2185,81.327,81.1874,81.1874,9748.0
2018-03-21 13:30:00,104.72,104.74,104.72,104.74,1307.0,81.1874,81.203,81.1874,81.203,1307.0
2018-03-21 13:35:00,104.76,104.82,104.72,104.74,4481.0,81.2185,81.265,81.1874,81.203,4481.0
2018-03-21 13:40:00,104.74,104.82,104.69,104.74,5801.0,81.203,81.265,81.1642,81.203,5801.0
2018-03-21 13:45:00,104.75,104.85,104.71,104.85,10577.0,81.2107,81.2882,81.1797,81.2882,10577.0
2018-03-21 13:50:00,104.84,104.85,104.73,104.83,4880.0,81.2805,81.2882,81.1952,81.2727,4880.0
2018-03-21 13:55:00,104.81,104.85,104.61,104.73,22445.0,81.2572,81.2882,81.1022,81.1952,22445.0
2018-03-21 14:00:00,104.84,105.27,104.2,104.53,19093.0,81.2805,81.6139,80.7843,81.0401,19093.0
2018-03-21 14:05:00,104.68,104.68,104.2,104.61,3271.0,81.1564,81.1564,80.7843,81.1022,3271.0
2018-03-21 14:10:00,104.68,104.68,104.4,104.56,3943.0,81.1564,81.1564,80.9394,81.0634,3943.0
2018-03-21 14:15:00,104.59,104.77,104.32,104.41,6799.0,81.0867,81.2262,80.8773,80.9471,6799.0
2018-03-21 14:20:00,104.54,104.54,104.35,104.39,3312.0,81.0479,81.0479,80.9006,80.9316,3312.0
2018-03-21 14:25:00,104.28,104.28,103.85,103.85,5288.0,80.8463,80.8463,80.513,80.513,5288.0
2018-03-21 14:30:00,103.93,104.0,103.53,103.8,11461.0,80.575,80.6292,80.2649,80.4742,11461.0
2018-03-21 14:35:00,103.71,103.72,103.44,103.47,6848.0,80.4044,80.4122,80.1951,80.2183,6848.0
2018-03-21 14:40:00,103.46,103.47,103.2,103.42,12495.0,80.2106,80.2183,80.009,80.1796,12495.0
2018-03-21 14:45:00,103.42,103.42,103.21,103.28,7451.0,80.1796,80.1796,80.0168,80.071,7451.0
2018-03-21 14:50:00,103.27,103.28,103.16,103.28,5956.0,80.0633,80.071,79.978,80.071,5956.0
2018-03-21 14:55:00,103.33,103.52,103.22,103.52,5732.0,80.1098,80.2571,80.0245,80.2571,5732.0
2018-03-21 15:00:00,103.57,103.8,103.5,103.8,10578.0,80.2959,80.4742,80.2416,80.4742,10578.0
2018-03-21 15:05:00,103.75,103.83,103.66,103.77,6248.0,80.4354,80.4974,80.3657,80.4509,6248.0
2018-03-21 15:10:00,103.79,104.06,103.67,104.05,5905.0,80.4664,80.6758,80.3734,80.668,5905.0
2018-03-21 15:15:00,103.99,103.99,103.72,103.79,13327.0,80.6215,80.6215,80.4122,80.4664,13327.0
2018-03-21 15:20:00,103.75,103.75,103.6,103.67,23295.0,80.4354,80.4354,80.3191,80.3734,23295.0
2018-03-21 15:25:00,103.64,103.64,103.36,103.37,9465.0,80.3501,80.3501,80.1331,80.1408,9465.0
2018-03-21 15:30:00,103.34,103.58,103.33,103.52,19212.0,80.1176,80.3036,80.1098,80.2571,19212.0
2018-03-21 15:35:00,103.53,103.57,103.47,103.49,20407.0,80.2649,80.2959,80.2183,80.2339,20407.0
2018-03-21 15:40:00,103.5,103.52,103.29,103.32,26784.0,80.2416,80.2571,80.0788,80.1021,26784.0
2018-03-21 15:45:00,103.32,103.5,103.23,103.43,29575.0,80.1021,80.2416,80.0323,80.1873,29575.0
2018-03-21 15:50:00,103.43,103.48,103.35,103.39,43630.0,80.1873,80.2261,80.1253,80.1563,43630.0
2018-03-21 15:55:00,103.39,103.49,103.32,103.35,53048.0,80.1563,80.2339,80.1021,80.1253,53048.0
2018-03-22 09:30:00,102.98,103.23,102.38,103.23,49384.0,79.8385,80.0323,79.3733,80.0323,49384.0
2018-03-22 09:35:00,103.25,103.86,103.24,103.58,13785.0,80.0478,80.5207,80.04,80.3036,13785.0
2018-03-22 09:40:00,103.49,103.92,103.43,103.81,26202.0,80.2339,80.5672,80.1873,80.4819,26202.0
2018-03-22 09:45:00,103.72,103.86,103.47,103.69,16924.0,80.4122,80.5207,80.2183,80.3889,16924.0
2018-03-22 09:50:00,103.69,103.92,103.6,103.76,11012.0,80.3889,80.5672,80.3191,80.4432,11012.0
2018-03-22 09:55:00,103.82,104.0,103.65,103.65,36348.0,80.4897,80.6292,80.3579,80.3579,36348.0
2018-03-22 10:00:00,103.55,103.71,103.35,103.67,17428.0,80.2804,80.4044,80.1253,80.3734,17428.0
2018-03-22 10:05:00,103.71,103.72,103.19,103.2,11251.0,80.4044,80.4122,80.0013,80.009,11251.0
2018-03-22 10:10:00,103.19,103.37,103.1,103.19,6903.0,80.0013,80.1408,79.9315,80.0013,6903.0
2018-03-22 10:15:00,103.24,103.42,103.15,103.3,14270.0,80.04,80.1796,79.9703,80.0865,14270.0
2018-03-22 10:20:00,103.35,103.45,103.29,103.29,5572.0,80.1253,80.2028,80.0788,80.0788,5572.0
2018-03-22 10:25:00,103.3,103.43,103.2,103.36,12851.0,80.0865,80.1873,80.009,80.1331,12851.0
2018-03-22 10:30:00,103.35,103.38,103.17,103.26,6800.0,80.1253,80.1486,79.9858,80.0555,6800.0
2018-03-22 10:35:00,103.18,103.42,103.18,103.38,7795.0,79.9935,80.1796,79.9935,80.1486,7795.0
2018-03-22 10:40:00,103.41,103.47,103.29,103.32,4836.0,80.1718,80.2183,80.0788,80.1021,4836.0
2018-03-22 10:45:00,103.39,103.5,103.25,103.47,5831.0,80.1563,80.2416,80.0478,80.2183,5831.0
2018-03-22 10:50:00,103.47,103.57,103.47,103.57,5400.0,80.2183,80.2959,80.2183,80.2959,5400.0
2018-03-22 10:55:00,103.59,103.7,103.46,103.68,8646.0,80.3114,80.3967,80.2106,80.3812,8646.0
2018-03-22 11:00:00,103.74,103.79,103.64,103.7,5360.0,80.4277,80.4664,80.3501,80.3967,5360.0
2018-03-22 11:05:00,103.75,103.77,103.58,103.72,5706.0,80.4354,80.4509,80.3036,80.4122,5706.0
2018-03-22 11:10:00,103.7,103.93,103.66,103.9,7750.0,80.3967,80.575,80.3657,80.5517,7750.0
2018-03-22 11:15:00,103.85,103.87,103.67,103.78,4501.0,80.513,80.5285,80.3734,80.4587,4501.0
2018-03-22 11:20:00,103.77,103.89,103.72,103.8,6500.0,80.4509,80.544,80.4122,80.4742,6500.0
2018-03-22 11:25:00,103.78,103.83,103.64,103.78,6100.0,80.4587,80.4974,80.3501,80.4587,6100.0
2018-03-22 11:30:00,103.77,103.96,103.75,103.89,13321.0,80.4509,80.5982,80.4354,80.544,13321.0
2018-03-22 11:35:00,103.93,103.93,103.73,103.85,14484.0,80.575,80.575,80.4199,80.513,14484.0
2018-03-22 11:40:00,103.89,104.05,103.75,103.93,7509.0,80.544,80.668,80.4354,80.575,7509.0
2018-03-22 11:45:00,103.93,103.96,103.82,103.89,3044.0,80.575,80.5982,80.4897,80.544,3044.0
2018-03-22 11:50:00,103.9,104.04,103.89,104.0,6300.0,80.5517,80.6603,80.544,80.6292,6300.0
2018-03-22 11:55:00,104.03,104.36,103.99,104.29,16274.0,80.6525,80.9083,80.6215,80.8541,16274.0
2018-03-22 12:00:00,104.28,104.45,104.27,104.27,6500.0,80.8463,80.9781,80.8386,80.8386,6500.0
2018-03-22 12:05:00,104.29,104.41,104.28,104.39,5409.0,80.8541,80.9471,80.8463,80.9316,5409.0
2018-03-22 12:10:00,104.41,104.72,104.35,104.72,18715.0,80.9471,81.1874,80.9006,81.1874,18715.0
2018-03-22 12:15:00,104.65,104.92,104.61,104.75,6584.0,81.1332,81.3425,81.1022,81.2107,6584.0
2018-03-22 12:20:00,104.8,104.8,104.62,104.66,6877.0,81.2495,81.2495,81.1099,81.1409,6877.0
2018-03-22 12:25:00,104.62,104.8,104.48,104.75,7785.0,81.1099,81.2495,81.0014,81.2107,7785.0
2018-03-22 12:30:00,104.73,104.75,104.58,104.66,6305.0,81.1952,81.2107,81.0789,81.1409,6305.0
2018-03-22 12:35:00,104.72,104.76,104.5,104.51,4223.0,81.1874,81.2185,81.0169,81.0246,4223.0
2018-03-22 12:40:00,104.52,104.57,104.43,104.54,4875.0,81.0324,81.0712,80.9626,81.0479,4875.0
2018-03-22 12:45:00,104.52,104.55,104.36,104.36,5030.0,81.0324,81.0557,80.9083,80.9083,5030.0
2018-03-22 12:50:00,104.4,104.6,104.4,104.54,6053.0,80.9394,81.0944,80.9394,81.0479,6053.0
2018-03-22 12:55:00,104.53,104.6,104.44,104.46,10514.0,81.0401,81.0944,80.9704,80.9859,10514.0
2018-03-22 13:00:00,104.44,104.5,104.31,104.45,8653.0,80.9704,81.0169,80.8696,80.9781,8653.0
2018-03-22 13:05:00,104.37,104.44,104.34,104.36,4790.0,80.9161,80.9704,80.8928,80.9083,4790.0
2018-03-22 13:10:00,104.34,104.44,104.34,104.41,8172.0,80.8928,80.9704,80.8928,80.9471,8172.0
2018-03-22 13:15:00,104.41,104.48,104.37,104.39,5141.0,80.9471,81.0014,80.9161,80.9316,5141.0
2018-03-22 13:20:00,104.39,104.44,104.3,104.44,3100.0,80.9316,80.9704,80.8618,80.9704,3100.0
2018-03-22 13:25:00,104.46,104.61,104.39,104.57,15802.0,80.9859,81.1022,80.9316,81.0712,15802.0
2018-03-22 13:30:00,104.53,104.66,104.53,104.6,4264.0,81.0401,81.1409,81.0401,81.0944,4264.0
2018-03-22 13:35:00,104.59,104.68,104.45,104.49,5878.0,81.0867,81.1564,80.9781,81.0091,5878.0
2018-03-22 13:40:00,104.48,104.48,104.39,104.44,9581.0,81.0014,81.0014,80.9316,80.9704,9581.0
2018-03-22 13:45:00,104.5,104.5,104.42,104.47,8542.0,81.0169,81.0169,80.9549,80.9936,8542.0
2018-03-22 13:50:00,104.47,104.56,104.38,104.4,8105.0,80.9936,81.0634,80.9239,80.9394,8105.0
2018-03-22 13:55:00,104.4,104.45,104.35,104.4,5900.0,80.9394,80.9781,80.9006,80.9394,5900.0
2018-03-22 14:00:00,104.44,104.44,104.26,104.33,7210.0,80.9704,80.9704,80.8308,80.8851,7210.0
2018-03-22 14:05:00,104.33,104.37,104.24,104.29,17980.0,80.8851,80.9161,80.8153,80.8541,17980.0
2018-03-22 14:10:00,104.3,104.55,104.27,104.55,11174.0,80.8618,81.0557,80.8386,81.0557,11174.0
2018-03-22 14:15:00,104.56,104.63,104.5,104.55,6347.0,81.0634,81.1177,81.0169,81.0557,6347.0
2018-03-22 14:20:00,104.54,104.54,104.28,104.29,14491.0,81.0479,81.0479,80.8463,80.8541,14491.0
2018-03-22 14:25:00,104.31,104.34,104.16,104.16,6560.0,80.8696,80.8928,80.7533,80.7533,6560.0
2018-03-22 14:30:00,104.14,104.25,103.67,104.1,15939.0,80.7378,80.8231,80.3734,80.7068,15939.0
2018-03-22 14:35:00,104.06,104.31,104.06,104.29,11409.0,80.6758,80.8696,80.6758,80.8541,11409.0
2018-03-22 14:40:00,104.31,104.31,104.16,104.19,5450.0,80.8696,80.8696,80.7533,80.7765,5450.0
2018-03-22 14:45:00,104.19,104.38,104.19,104.26,7616.0,80.7765,80.9239,80.7765,80.8308,7616.0
2018-03-22 14:50:00,104.28,104.28,104.13,104.15,10355.0,80.8463,80.8463,80.73,80.7455,10355.0
2018-03-22 14:55:00,104.11,104.14,103.97,104.04,10182.0,80.7145,80.7378,80.606,80.6603,10182.0
2018-03-22 15:00:00,104.03,104.2,104.03,104.12,10364.0,80.6525,80.7843,80.6525,80.7223,10364.0
2018-03-22 15:05:00,104.1,104.14,104.02,104.09,9360.0,80.7068,80.7378,80.6448,80.699,9360.0
2018-03-22 15:10:00,104.02,104.15,103.98,104.07,13196.0,80.6448,80.7455,80.6137,80.6835,13196.0
2018-03-22 15:15:00,104.07,104.1,103.89,103.93,18777.0,80.6835,80.7068,80.544,80.575,18777.0
2018-03-22 15:20:00,103.97,104.15,103.9,104.07,23356.0,80.606,80.7455,80.5517,80.6835,23356.0
2018-03-22 15:25:00,104.08,104.24,103.81,103.87,21408.0,80.6913,80.8153,80.4819,80.5285,21408.0
2018-03-22 15:30:00,103.83,103.83,103.63,103.69,18797.0,80.4974,80.4974,80.3424,80.3889,18797.0
2018-03-22 15:35:00,103.7,103.7,103.51,103.58,22234.0,80.3967,80.3967,80.2494,80.3036,22234.0
2018-03-22 15:40:00,103.55,103.63,103.43,103.43,18801.0,80.2804,80.3424,80.1873,80.1873,18801.0
2018-03-22 15:45:00,103.42,103.42,102.94,103.01,39494.0,80.1796,80.1796,79.8074,79.8617,39494.0
2018-03-22 15:50:00,103.05,103.17,102.91,102.91,32570.0,79.8927,79.9858,79.7842,79.7842,32570.0
2018-03-22 15:55:00,102.93,103.05,102.83,102.92,87194.0,79.7997,79.8927,79.7222,79.7919,87194.0
2018-03-23 09:30:00,103.33,103.59,102.97,103.35,20815.0,80.1098,80.3114,79.8307,80.1253,20815.0
2018-03-23 09:35:00,103.41,103.78,103.4,103.78,5830.0,80.1718,80.4587,80.1641,80.4587,5830.0
2018-03-23 09:40:00,103.69,103.74,103.32,103.32,9936.0,80.3889,80.4277,80.1021,80.1021,9936.0
2018-03-23 09:45:00,103.33,103.54,103.13,103.31,14381.0,80.1098,80.2726,79.9548,80.0943,14381.0
2018-03-23 09:50:00,103.22,103.26,103.02,103.23,6088.0,80.0245,80.0555,79.8695,80.0323,6088.0
2018-03-23 09:55:00,103.32,103.47,103.18,103.32,8057.0,80.1021,80.2183,79.9935,80.1021,8057.0
2018-03-23 10:00:00,103.4,103.68,103.25,103.48,11631.0,80.1641,80.3812,80.0478,80.2261,11631.0
2018-03-23 10:05:00,103.43,103.47,103.22,103.47,6985.0,80.1873,80.2183,80.0245,80.2183,6985.0
2018-03-23 10:10:00,103.49,103.52,103.34,103.36,15563.0,80.2339,80.2571,80.1176,80.1331,15563.0
2018-03-23 10:15:00,103.38,103.57,103.32,103.33,22669.0,80.1486,80.2959,80.1021,80.1098,22669.0
2018-03-23 10:20:00,103.36,103.69,103.33,103.69,17145.0,80.1331,80.3889,80.1098,80.3889,17145.0
2018-03-23 10:25:00,103.7,103.89,103.62,103.89,10500.0,80.3967,80.544,80.3346,80.544,10500.0
2018-03-23 10:30:00,103.95,104.21,103.91,103.96,18650.0,80.5905,80.7921,80.5595,80.5982,18650.0
2018-03-23 10:35:00,103.99,104.07,103.71,104.0,22650.0,80.6215,80.6835,80.4044,80.6292,22650.0
2018-03-23 10:40:00,104.06,104.16,103.88,104.14,15900.0,80.6758,80.7533,80.5362,80.7378,15900.0
2018-03-23 10:45:00,104.1,104.18,104.03,104.07,13331.0,80.7068,80.7688,80.6525,80.6835,13331.0
2018-03-23 10:50:00,104.11,104.11,103.89,103.92,11082.0,80.7145,80.7145,80.544,80.5672,11082.0
2018-03-23 10:55:00,103.96,104.19,103.96,104.14,5093.0,80.5982,80.7765,80.5982,80.7378,5093.0
2018-03-23 11:00:00,104.14,104.29,104.01,104.14,5951.0,80.7378,80.8541,80.637,80.7378,5951.0
2018-03-23 11:05:00,104.12,104.18,104.04,104.04,4100.0,80.7223,80.7688,80.6603,80.6603,4100.0
2018-03-23 11:10:00,104.05,104.24,104.0,104.18,11832.0,80.668,80.8153,80.6292,80.7688,11832.0
2018-03-23 11:15:00,104.18,104.18,103.88,103.9,9141.0,80.7688,80.7688,80.5362,80.5517,9141.0
2018-03-23 11:20:00,103.96,104.08,103.9,104.02,4649.0,80.5982,80.6913,80.5517,80.6448,4649.0
2018-03-23 11:25:00,104.0,104.05,103.92,103.94,3680.0,80.6292,80.668,80.5672,80.5827,3680.0
2018-03-23 11:30:00,103.88,103.89,103.57,103.66,22323.0,80.5362,80.544,80.2959,80.3657,22323.0
2018-03-23 11:35:00,103.66,103.66,103.33,103.33,9987.0,80.3657,80.3657,80.1098,80.1098,9987.0
2018-03-23 11:40:00,103.3,103.68,103.29,103.6,34405.0,80.0865,80.3812,80.0788,80.3191,34405.0
2018-03-23 11:45:00,103.56,103.6,103.36,103.36,8825.0,80.2881,80.3191,80.1331,80.1331,8825.0
2018-03-23 11:50:00,103.38,103.43,103.23,103.32,10740.0,80.1486,80.1873,80.0323,80.1021,10740.0
2018-03-23 11:55:00,103.33,103.41,103.19,103.25,9886.0,80.1098,80.1718,80.0013,80.0478,9886.0
2018-03-23 12:00:00,103.21,103.46,103.21,103.45,9407.0,80.0168,80.2106,80.0168,80.2028,9407.0
2018-03-23 12:05:00,103.42,103.56,103.29,103.29,8469.0,80.1796,80.2881,80.0788,80.0788,8469.0
2018-03-23 12:10:00,103.29,103.32,103.17,103.21,10845.0,80.0788,80.1021,79.9858,80.0168,10845.0
2018-03-23 12:15:00,103.18,103.31,103.07,103.24,12867.0,79.9935,80.0943,79.9082,80.04,12867.0
2018-03-23 12:20:00,103.23,103.39,103.23,103.34,12070.0,80.0323,80.1563,80.0323,80.1176,12070.0
2018-03-23 12:25:00,103.3,103.33,103.23,103.24,6980.0,80.0865,80.1098,80.0323,80.04,6980.0
2018-03-23 12:30:00,103.23,103.35,103.19,103.31,5804.0,80.0323,80.1253,80.0013,80.0943,5804.0
2018-03-23 12:35:00,103.26,103.4,103.17,103.29,9661.0,80.0555,80.1641,79.9858,80.0788,9661.0
2018-03-23 12:40:00,103.28,103.34,103.2,103.22,8079.0,80.071,80.1176,80.009,80.0245,8079.0
2018-03-23 12:45:00,103.2,103.39,103.18,103.37,7014.0,80.009,80.1563,79.9935,80.1408,7014.0
2018-03-23 12:50:00,103.41,103.6,103.38,103.55,8840.0,80.1718,80.3191,80.1486,80.2804,8840.0
2018-03-23 12:55:00,103.52,103.52,103.32,103.33,2814.0,80.2571,80.2571,80.1021,80.1098,2814.0
2018-03-23 13:00:00,103.33,103.58,103.29,103.56,7462.0,80.1098,80.3036,80.0788,80.2881,7462.0
2018-03-23 13:05:00,103.59,103.63,103.48,103.63,2519.0,80.3114,80.3424,80.2261,80.3424,2519.0
2018-03-23 13:10:00,103.62,103.65,103.5,103.5,4589.0,80.3346,80.3579,80.2416,80.2416,4589.0
2018-03-23 13:15:00,103.46,103.5,103.36,103.36,4514.0,80.2106,80.2416,80.1331,80.1331,4514.0
2018-03-23 13:20:00,103.41,103.41,103.27,103.36,7874.0,80.1718,80.1718,80.0633,80.1331,7874.0
2018-03-23 13:25:00,103.35,103.35,103.25,103.25,8571.0,80.1253,80.1253,80.0478,80.0478,8571.0
2018-03-23 13:30:00,103.28,103.39,103.25,103.35,8975.0,80.071,80.1563,80.0478,80.1253,8975.0
2018-03-23 13:35:00,103.39,103.44,103.33,103.34,6773.0,80.1563,80.1951,80.1098,80.1176,6773.0
2018-03-23 13:40:00,103.38,103.38,103.21,103.26,2835.0,80.1486,80.1486,80.0168,80.0555,2835.0
2018-03-23 13:45:00,103.22,103.34,103.22,103.32,7502.0,80.0245,80.1176,80.0245,80.1021,7502.0
2018-03-23 13:50:00,103.34,103.44,103.28,103.44,8415.0,80.1176,80.1951,80.071,80.1951,8415.0
2018-03-23 13:55:00,103.43,103.51,103.37,103.47,6818.0,80.1873,80.2494,80.1408,80.2183,6818.0
2018-03-23 14:00:00,103.5,103.56,103.35,103.41,6028.0,80.2416,80.2881,80.1253,80.1718,6028.0
2018-03-23 14:05:00,103.4,103.46,103.28,103.37,6359.0,80.1641,80.2106,80.071,80.1408,6359.0
2018-03-23 14:10:00,103.34,103.37,103.25,103.31,5777.0,80.1176,80.1408,80.0478,80.0943,5777.0
2018-03-23 14:15:00,103.22,103.44,103.18,103.44,12900.0,80.0245,80.1951,79.9935,80.1951,12900.0
2018-03-23 14:20:00,103.44,103.52,103.33,103.4,7500.0,80.1951,80.2571,80.1098,80.1641,7500.0
2018-03-23 14:25:00,103.39,103.4,103.17,103.18,46294.0,80.1563,80.1641,79.9858,79.9935,46294.0
2018-03-23 14:30:00,103.17,103.29,103.11,103.12,6527.0,79.9858,80.0788,79.9392,79.947,6527.0
2018-03-23 14:35:00,103.11,103.25,103.01,103.09,13026.0,79.9392,80.0478,79.8617,79.9237,13026.0
2018-03-23 14:40:00,103.09,103.17,103.04,103.15,21393.0,79.9237,79.9858,79.885,79.9703,21393.0
2018-03-23 14:45:00,103.15,103.29,103.12,103.21,22045.0,79.9703,80.0788,79.947,80.0168,22045.0
2018-03-23 14:50:00,103.23,103.32,103.13,103.26,38773.0,80.0323,80.1021,79.9548,80.0555,38773.0
2018-03-23 14:55:00,103.28,103.29,103.12,103.18,46583.0,80.071,80.0788,79.947,79.9935,46583.0
2018-03-23 15:00:00,103.18,103.29,103.1,103.19,45106.0,79.9935,80.0788,79.9315,80.0013,45106.0
2018-03-23 15:05:00,103.17,103.23,103.05,103.08,27067.0,79.9858,80.0323,79.8927,79.916,27067.0
2018-03-23 15:10:00,103.07,103.18,102.96,103.02,16131.0,79.9082,79.9935,79.823,79.8695,16131.0
2018-03-23 15:15:00,103.04,103.19,103.04,103.14,17550.0,79.885,80.0013,79.885,79.9625,17550.0
2018-03-23 15:20:00,103.18,103.2,102.99,102.99,15088.0,79.9935,80.009,79.8462,79.8462,15088.0
2018-03-23 15:25:00,102.99,103.03,102.81,102.82,10381.0,79.8462,79.8772,79.7067,79.7144,10381.0
2018-03-23 15:30:00,102.81,102.82,102.43,102.49,19300.0,79.7067,79.7144,79.4121,79.4586,19300.0
2018-03-23 15:35:00,102.5,102.53,102.32,102.48,22569.0,79.4663,79.4896,79.3268,79.4508,22569.0
2018-03-23 15:40:00,102.49,102.68,102.38,102.43,21096.0,79.4586,79.6059,79.3733,79.4121,21096.0
2018-03-23 15:45:00,102.4,102.4,102.14,102.19,29210.0,79.3888,79.3888,79.1872,79.226,29210.0
2018-03-23 15:50:00,102.16,102.2,102.01,102.07,30144.0,79.2027,79.2337,79.0864,79.133,30144.0
2018-03-23 15:55:00,102.06,102.47,102.06,102.28,62408.0,79.1252,79.4431,79.1252,79.2958,62408.0
2018-03-26 09:30:00,103.03,103.34,102.58,102.86,19907.0,79.8772,80.1176,79.5283,79.7454,19907.0
2018-03-26 09:35:00,102.88,103.2,102.79,103.19,6943.0,79.7609,80.009,79.6912,80.0013,6943.0
2018-03-26 09:40:00,103.13,103.3,102.98,102.98,9661.0,79.9548,80.0865,79.8385,79.8385,9661.0
2018-03-26 09:45:00,102.98,103.03,102.73,102.88,7888.0,79.8385,79.8772,79.6446,79.7609,7888.0
2018-03-26 09:50:00,102.78,102.87,102.72,102.84,5099.0,79.6834,79.7532,79.6369,79.7299,5099.0
2018-03-26 09:55:00,102.89,103.02,102.72,102.73,11742.0,79.7687,79.8695,79.6369,79.6446,11742.0
2018-03-26 10:00:00,102.83,102.93,102.53,102.67,9446.0,79.7222,79.7997,79.4896,79.5981,9446.0
2018-03-26 10:05:00,102.61,102.65,102.53,102.62,9144.0,79.5516,79.5826,79.4896,79.5594,9144.0
2018-03-26 10:10:00,102.67,102.84,102.67,102.78,5712.0,79.5981,79.7299,79.5981,79.6834,5712.0
2018-03-26 10:15:00,102.73,102.74,102.52,102.64,14147.0,79.6446,79.6524,79.4818,79.5749,14147.0
2018-03-26 10:20:00,102.6,102.64,102.55,102.59,4550.0,79.5439,79.5749,79.5051,79.5361,4550.0
2018-03-26 10:25:00,102.66,102.66,102.22,102.29,9033.0,79.5904,79.5904,79.2492,79.3035,9033.0
2018-03-26 10:30:00,102.25,102.34,102.16,102.26,12002.0,79.2725,79.3423,79.2027,79.2803,12002.0
2018-03-26 10:35:00,102.27,102.32,102.19,102.19,8849.0,79.288,79.3268,79.226,79.226,8849.0
2018-03-26 10:40:00,102.19,102.31,102.03,102.1,7252.0,79.226,79.319,79.1019,79.1562,7252.0
2018-03-26 10:45:00,102.12,102.12,101.91,102.04,6067.0,79.1717,79.1717,79.0089,79.1097,6067.0
2018-03-26 10:50:00,102.04,102.18,101.97,102.08,5565.0,79.1097,79.2182,79.0554,79.1407,5565.0
2018-03-26 10:55:00,102.08,102.16,101.8,101.86,9264.0,79.1407,79.2027,78.9236,78.9701,9264.0
2018-03-26 11:00:00,101.8,101.83,101.69,101.74,10559.0,78.9236,78.9469,78.8383,78.8771,10559.0
2018-03-26 11:05:00,101.7,101.7,101.42,101.48,13020.0,78.8461,78.8461,78.629,78.6755,13020.0
2018-03-26 11:10:00,101.48,101.64,101.46,101.6,10123.0,78.6755,78.7996,78.66,78.7686,10123.0
2018-03-26 11:15:00,101.64,101.67,101.42,101.44,8313.0,78.7996,78.8228,78.629,78.6445,8313.0
2018-03-26 11:20:00,101.38,101.7,101.37,101.67,14602.0,78.598,78.8461,78.5903,78.8228,14602.0
2018-03-26 11:25:00,101.7,101.75,101.5,101.5,2994.0,78.8461,78.8849,78.691,78.691,2994.0
2018-03-26 11:30:00,101.55,101.67,101.5,101.65,4400.0,78.7298,78.8228,78.691,78.8073,4400.0
2018-03-26 11:35:00,101.6,101.61,101.32,101.33,4149.0,78.7686,78.7763,78.5515,78.5592,4149.0
2018-03-26 11:40:00,101.39,101.42,101.23,101.23,3957.0,78.6058,78.629,78.4817,78.4817,3957.0
2018-03-26 11:45:00,101.25,101.31,101.14,101.19,6432.0,78.4972,78.5437,78.4119,78.4507,6432.0
2018-03-26 11:50:00,101.21,101.3,101.14,101.17,2300.0,78.4662,78.536,78.4119,78.4352,2300.0
2018-03-26 11:55:00,101.23,101.42,101.23,101.42,3801.0,78.4817,78.629,78.4817,78.629,3801.0
2018-03-26 12:00:00,101.47,101.52,101.37,101.5,2700.0,78.6678,78.7065,78.5903,78.691,2700.0
2018-03-26 12:05:00,101.46,101.46,101.31,101.4,3530.0,78.66,78.66,78.5437,78.6135,3530.0
2018-03-26 12:10:00,101.44,101.47,101.35,101.39,4108.0,78.6445,78.6678,78.5748,78.6058,4108.0
2018-03-26 12:15:00,101.38,101.46,101.32,101.35,5774.0,78.598,78.66,78.5515,78.5748,5774.0
2018-03-26 12:20:00,101.34,101.38,101.28,101.32,6548.0,78.567,78.598,78.5205,78.5515,6548.0
2018-03-26 12:25:00,101.28,101.35,101.23,101.27,4500.0,78.5205,78.5748,78.4817,78.5127,4500.0
2018-03-26 12:30:00,101.28,101.36,101.26,101.35,6620.0,78.5205,78.5825,78.505,78.5748,6620.0
2018-03-26 12:35:00,101.36,101.36,101.19,101.19,10661.0,78.5825,78.5825,78.4507,78.4507,10661.0
2018-03-26 12:40:00,101.19,101.27,101.15,101.15,4917.0,78.4507,78.5127,78.4197,78.4197,4917.0
2018-03-26 12:45:00,101.17,101.17,101.05,101.09,10564.0,78.4352,78.4352,78.3422,78.3732,10564.0
2018-03-26 12:50:00,101.06,101.17,101.03,101.17,11790.0,78.3499,78.4352,78.3267,78.4352,11790.0
2018-03-26 12:55:00,101.16,101.19,101.11,101.11,3918.0,78.4274,78.4507,78.3887,78.3887,3918.0
2018-03-26 13:00:00,101.14,101.24,101.11,101.18,7448.0,78.4119,78.4895,78.3887,78.443,7448.0
2018-03-26 13:05:00,101.18,101.18,101.03,101.07,8084.0,78.443,78.443,78.3267,78.3577,8084.0
2018-03-26 13:10:00,101.02,101.19,101.02,101.19,7227.0,78.3189,78.4507,78.3189,78.4507,7227.0
2018-03-26 13:15:00,101.2,101.26,101.19,101.21,3615.0,78.4585,78.505,78.4507,78.4662,3615.0
2018-03-26 13:20:00,101.22,101.26,101.19,101.22,7730.0,78.474,78.505,78.4507,78.474,7730.0
2018-03-26 13:25:00,101.21,101.21,101.1,101.12,6503.0,78.4662,78.4662,78.3809,78.3964,6503.0
2018-03-26 13:30:00,101.13,101.25,101.1,101.15,3612.0,78.4042,78.4972,78.3809,78.4197,3612.0
2018-03-26 13:35:00,101.12,101.3,101.1,101.3,8371.0,78.3964,78.536,78.3809,78.536,8371.0
2018-03-26 13:40:00,101.34,101.41,101.26,101.26,3900.0,78.567,78.6213,78.505,78.505,3900.0
2018-03-26 13:45:00,101.33,101.43,101.3,101.43,2418.0,78.5592,78.6368,78.536,78.6368,2418.0
2018-03-26 13:50:00,101.45,101.53,101.4,101.4,6857.0,78.6523,78.7143,78.6135,78.6135,6857.0
2018-03-26 13:55:00,101.42,101.52,101.4,101.51,5245.0,78.629,78.7065,78.6135,78.6988,5245.0
2018-03-26 14:00:00,101.54,101.67,101.52,101.61,6014.0,78.7221,78.8228,78.7065,78.7763,6014.0
2018-03-26 14:05:00,101.63,101.71,101.59,101.66,8056.0,78.7918,78.8539,78.7608,78.8151,8056.0
2018-03-26 14:10:00,101.69,101.81,101.69,101.8,3030.0,78.8383,78.9314,78.8383,78.9236,3030.0
2018-03-26 14:15:00,101.81,101.81,101.68,101.74,5213.0,78.9314,78.9314,78.8306,78.8771,5213.0
2018-03-26 14:20:00,101.8,101.86,101.7,101.7,3611.0,78.9236,78.9701,78.8461,78.8461,3611.0
2018-03-26 14:25:00,101.73,101.83,101.72,101.72,3944.0,78.8694,78.9469,78.8616,78.8616,3944.0
2018-03-26 14:30:00,101.76,101.77,101.68,101.77,6523.0,78.8926,78.9004,78.8306,78.9004,6523.0
2018-03-26 14:35:00,101.74,101.76,101.67,101.68,5928.0,78.8771,78.8926,78.8228,78.8306,5928.0
2018-03-26 14:40:00,101.7,101.7,101.58,101.63,7051.0,78.8461,78.8461,78.7531,78.7918,7051.0
2018-03-26 14:45:00,101.63,101.63,101.55,101.56,6650.0,78.7918,78.7918,78.7298,78.7376,6650.0
2018-03-26 14:50:00,101.58,101.61,101.49,101.54,7765.0,78.7531,78.7763,78.6833,78.7221,7765.0
2018-03-26 14:55:00,101.54,101.57,101.41,101.42,5537.0,78.7221,78.7453,78.6213,78.629,5537.0
2018-03-26 15:00:00,101.42,101.51,101.42,101.47,6476.0,78.629,78.6988,78.629,78.6678,6476.0
2018-03-26 15:05:00,101.47,101.52,101.44,101.48,9301.0,78.6678,78.7065,78.6445,78.6755,9301.0
2018-03-26 15:10:00,101.5,101.65,101.39,101.62,7539.0,78.691,78.8073,78.6058,78.7841,7539.0
2018-03-26 15:15:00,101.66,101.68,101.56,101.66,13452.0,78.8151,78.8306,78.7376,78.8151,13452.0
2018-03-26 15:20:00,101.67,101.82,101.59,101.82,12337.0,78.8228,78.9391,78.7608,78.9391,12337.0
2018-03-26 15:25:00,101.8,101.8,101.67,101.69,6122.0,78.9236,78.9236,78.8228,78.8383,6122.0
2018-03-26 15:30:00,101.66,101.94,101.66,101.91,10357.0,78.8151,79.0322,78.8151,79.0089,10357.0
2018-03-26 15:35:00,101.9,101.92,101.84,101.87,10222.0,79.0012,79.0167,78.9546,78.9779,10222.0
2018-03-26 15:40:00,101.89,102.07,101.86,102.07,19476.0,78.9934,79.133,78.9701,79.133,19476.0
2018-03-26 15:45:00,102.08,102.3,102.08,102.3,26574.0,79.1407,79.3113,79.1407,79.3113,26574.0
2018-03-26 15:50:00,102.3,102.31,102.19,102.21,32633.0,79.3113,79.319,79.226,79.2415,32633.0
2018-03-26 15:55:00,102.21,102.28,102.07,102.13,70722.0,79.2415,79.2958,79.133,79.1795,70722.0
2018-03-27 09:30:00,102.44,102.62,101.31,101.31,18228.0,79.4198,79.5594,78.5437,78.5437,18228.0
2018-03-27 09:35:00,101.45,102.05,101.45,102.05,7818.0,78.6523,79.1174,78.6523,79.1174,7818.0
2018-03-27 09:40:00,101.95,102.43,101.9,102.09,11613.0,79.0399,79.4121,79.0012,79.1485,11613.0
2018-03-27 09:45:00,102.09,102.16,101.79,101.93,8054.0,79.1485,79.2027,78.9159,79.0244,8054.0
2018-03-27 09:50:00,101.85,101.94,101.73,101.86,9005.0,78.9624,79.0322,78.8694,78.9701,9005.0
2018-03-27 09:55:00,101.92,102.0,101.75,101.97,13283.0,79.0167,79.0787,78.8849,79.0554,13283.0
2018-03-27 10:00:00,101.9,102.21,101.78,102.19,5414.0,79.0012,79.2415,78.9081,79.226,5414.0
2018-03-27 10:05:00,102.13,102.3,102.06,102.19,9002.0,79.1795,79.3113,79.1252,79.226,9002.0
2018-03-27 10:10:00,102.25,102.25,101.99,102.15,6300.0,79.2725,79.2725,79.0709,79.195,6300.0
2018-03-27 10:15:00,102.2,102.34,102.14,102.34,4387.0,79.2337,79.3423,79.1872,79.3423,4387.0
2018-03-27 10:20:00,102.33,102.39,102.26,102.28,5927.0,79.3345,79.381,79.2803,79.2958,5927.0
2018-03-27 10:25:00,102.31,102.31,102.1,102.2,9715.0,79.319,79.319,79.1562,79.2337,9715.0
2018-03-27 10:30:00,102.16,102.28,102.01,102.28,7785.0,79.2027,79.2958,79.0864,79.2958,7785.0
2018-03-27 10:35:00,102.22,102.28,102.06,102.06,5278.0,79.2492,79.2958,79.1252,79.1252,5278.0
2018-03-27 10:40:00,102.06,102.26,102.05,102.12,6304.0,79.1252,79.2803,79.1174,79.1717,6304.0
2018-03-27 10:45:00,102.12,102.21,102.01,102.18,6616.0,79.1717,79.2415,79.0864,79.2182,6616.0
2018-03-27 10:50:00,102.22,102.29,102.21,102.24,4665.0,79.2492,79.3035,79.2415,79.2648,4665.0
2018-03-27 10:55:00,102.31,102.41,102.27,102.32,10996.0,79.319,79.3965,79.288,79.3268,10996.0
2018-03-27 11:00:00,102.33,102.69,102.29,102.63,12422.0,79.3345,79.6136,79.3035,79.5671,12422.0
2018-03-27 11:05:00,102.62,102.69,102.51,102.66,4741.0,79.5594,79.6136,79.4741,79.5904,4741.0
2018-03-27 11:10:00,102.64,102.78,102.52,102.65,5064.0,79.5749,79.6834,79.4818,79.5826,5064.0
2018-03-27 11:15:00,102.67,102.67,102.52,102.59,9513.0,79.5981,79.5981,79.4818,79.5361,9513.0
2018-03-27 11:20:00,102.59,102.61,102.53,102.61,3890.0,79.5361,79.5516,79.4896,79.5516,3890.0
2018-03-27 11:25:00,102.64,102.83,102.6,102.8,11378.0,79.5749,79.7222,79.5439,79.6989,11378.0
2018-03-27 11:30:00,102.85,103.0,102.85,102.86,5420.0,79.7377,79.854,79.7377,79.7454,5420.0
2018-03-27 11:35:00,102.86,102.92,102.8,102.92,3500.0,79.7454,79.7919,79.6989,79.7919,3500.0
2018-03-27 11:40:00,102.89,103.05,102.89,103.05,10590.0,79.7687,79.8927,79.7687,79.8927,10590.0
2018-03-27 11:45:00,103.06,103.15,102.94,103.15,4928.0,79.9005,79.9703,79.8074,79.9703,4928.0
2018-03-27 11:50:00,103.18,103.34,103.16,103.22,3998.0,79.9935,80.1176,79.978,80.0245,3998.0
2018-03-27 11:55:00,103.23,103.35,103.17,103.35,6425.0,80.0323,80.1253,79.9858,80.1253,6425.0
2018-03-27 12:00:00,103.43,103.45,103.25,103.37,3973.0,80.1873,80.2028,80.0478,80.1408,3973.0
2018-03-27 12:05:00,103.37,103.49,103.36,103.4,9316.0,80.1408,80.2339,80.1331,80.1641,9316.0
2018-03-27 12:10:00,103.44,103.49,103.35,103.44,4879.0,80.1951,80.2339,80.1253,80.1951,4879.0
2018-03-27 12:15:00,103.42,103.46,103.36,103.37,5100.0,80.1796,80.2106,80.1331,80.1408,5100.0
2018-03-27 12:20:00,103.43,103.45,103.35,103.35,5500.0,80.1873,80.2028,80.1253,80.1253,5500.0
2018-03-27 12:25:00,103.36,103.51,103.3,103.51,5008.0,80.1331,80.2494,80.0865,80.2494,5008.0
2018-03-27 12:30:00,103.47,103.63,103.46,103.5,4113.0,80.2183,80.3424,80.2106,80.2416,4113.0
2018-03-27 12:35:00,103.51,103.6,103.51,103.55,3941.0,80.2494,80.3191,80.2494,80.2804,3941.0
2018-03-27 12:40:00,103.49,103.66,103.49,103.59,7200.0,80.2339,80.3657,80.2339,80.3114,7200.0
2018-03-27 12:45:00,103.58,103.73,103.55,103.66,3504.0,80.3036,80.4199,80.2804,80.3657,3504.0
2018-03-27 12:50:00,103.7,103.73,103.59,103.59,6655.0,80.3967,80.4199,80.3114,80.3114,6655.0
2018-03-27 12:55:00,103.57,103.59,103.4,103.48,4600.0,80.2959,80.3114,80.1641,80.2261,4600.0
2018-03-27 13:00:00,103.48,103.64,103.47,103.62,5777.0,80.2261,80.3501,80.2183,80.3346,5777.0
2018-03-27 13:05:00,103.62,103.85,103.55,103.79,6336.0,80.3346,80.513,80.2804,80.4664,6336.0
2018-03-27 13:10:00,103.82,104.1,103.81,104.05,8519.0,80.4897,80.7068,80.4819,80.668,8519.0
2018-03-27 13:15:00,104.1,104.18,104.02,104.12,7186.0,80.7068,80.7688,80.6448,80.7223,7186.0
2018-03-27 13:20:00,104.1,104.1,103.9,103.91,4425.0,80.7068,80.7068,80.5517,80.5595,4425.0
2018-03-27 13:25:00,103.95,104.0,103.91,103.92,3495.0,80.5905,80.6292,80.5595,80.5672,3495.0
2018-03-27 13:30:00,103.9,103.96,103.8,103.96,3133.0,80.5517,80.5982,80.4742,80.5982,3133.0
2018-03-27 13:35:00,103.91,103.91,103.75,103.86,8345.0,80.5595,80.5595,80.4354,80.5207,8345.0
2018-03-27 13:40:00,103.87,104.04,103.83,104.02,2901.0,80.5285,80.6603,80.4974,80.6448,2901.0
2018-03-27 13:45:00,104.02,104.02,103.85,103.95,5516.0,80.6448,80.6448,80.513,80.5905,5516.0
2018-03-27 13:50:00,103.94,104.04,103.88,104.04,3955.0,80.5827,80.6603,80.5362,80.6603,3955.0
2018-03-27 13:55:00,104.0,104.19,103.99,104.19,6050.0,80.6292,80.7765,80.6215,80.7765,6050.0
2018-03-27 14:00:00,104.19,104.26,104.14,104.16,5600.0,80.7765,80.8308,80.7378,80.7533,5600.0
2018-03-27 14:05:00,104.18,104.28,104.15,104.18,3400.0,80.7688,80.8463,80.7455,80.7688,3400.0
2018-03-27 14:10:00,104.19,104.36,104.15,104.3,5673.0,80.7765,80.9083,80.7455,80.8618,5673.0
2018-03-27 14:15:00,104.32,104.34,104.12,104.21,8760.0,80.8773,80.8928,80.7223,80.7921,8760.0
2018-03-27 14:20:00,104.17,104.25,104.03,104.22,11106.0,80.761,80.8231,80.6525,80.7998,11106.0
2018-03-27 14:25:00,104.24,104.24,103.94,103.94,2835.0,80.8153,80.8153,80.5827,80.5827,2835.0
2018-03-27 14:30:00,103.94,103.98,103.79,103.9,7578.0,80.5827,80.6137,80.4664,80.5517,7578.0
2018-03-27 14:35:00,103.92,104.07,103.83,103.96,10013.0,80.5672,80.6835,80.4974,80.5982,10013.0
2018-03-27 14:40:00,104.01,104.12,103.99,104.07,7722.0,80.637,80.7223,80.6215,80.6835,7722.0
2018-03-27 14:45:00,104.07,104.07,103.75,103.78,6409.0,80.6835,80.6835,80.4354,80.4587,6409.0
2018-03-27 14:50:00,103.77,103.93,103.76,103.91,8131.0,80.4509,80.575,80.4432,80.5595,8131.0
2018-03-27 14:55:00,103.9,103.9,103.6,103.61,7952.0,80.5517,80.5517,80.3191,80.3269,7952.0
2018-03-27 15:00:00,103.6,103.68,103.4,103.42,7820.0,80.3191,80.3812,80.1641,80.1796,7820.0
2018-03-27 15:05:00,103.47,103.51,103.15,103.48,7400.0,80.2183,80.2494,79.9703,80.2261,7400.0
2018-03-27 15:10:00,103.47,103.47,103.28,103.34,5729.0,80.2183,80.2183,80.071,80.1176,5729.0
2018-03-27 15:15:00,103.42,103.47,103.29,103.39,7378.0,80.1796,80.2183,80.0788,80.1563,7378.0
2018-03-27 15:20:00,103.38,103.41,103.29,103.32,9200.0,80.1486,80.1718,80.0788,80.1021,9200.0
2018-03-27 15:25:00,103.3,103.3,102.9,102.92,9988.0,80.0865,80.0865,79.7764,79.7919,9988.0
2018-03-27 15:30:00,102.92,102.92,102.41,102.67,16650.0,79.7919,79.7919,79.3965,79.5981,16650.0
2018-03-27 15:35:00,102.68,102.9,102.66,102.72,18833.0,79.6059,79.7764,79.5904,79.6369,18833.0
2018-03-27 15:40:00,102.73,102.78,102.46,102.46,20432.0,79.6446,79.6834,79.4353,79.4353,20432.0
2018-03-27 15:45:00,102.46,102.63,102.3,102.45,28441.0,79.4353,79.5671,79.3113,79.4276,28441.0
2018-03-27 15:50:00,102.47,102.76,102.45,102.59,23275.0,79.4431,79.6679,79.4276,79.5361,23275.0
2018-03-27 15:55:00,102.57,102.89,102.48,102.76,61798.0,79.5206,79.7687,79.4508,79.6679,61798.0
2018-03-28 09:30:00,103.35,104.19,103.31,104.19,30087.0,80.1253,80.7765,80.0943,80.7765,30087.0
2018-03-28 09:35:00,104.28,104.66,104.15,104.55,19166.0,80.8463,81.1409,80.7455,81.0557,19166.0
2018-03-28 09:40:00,104.66,104.89,104.4,104.5,7205.0,81.1409,81.3192,80.9394,81.0169,7205.0
2018-03-28 09:45:00,104.49,104.59,104.23,104.23,11835.0,81.0091,81.0867,80.8076,80.8076,11835.0
2018-03-28 09:50:00,104.34,104.44,104.13,104.35,8750.0,80.8928,80.9704,80.73,80.9006,8750.0
2018-03-28 09:55:00,104.46,104.66,104.19,104.64,14884.0,80.9859,81.1409,80.7765,81.1254,14884.0
2018-03-28 10:00:00,104.72,104.72,104.44,104.62,17353.0,81.1874,81.1874,80.9704,81.1099,17353.0
2018-03-28 10:05:00,104.59,104.63,104.18,104.35,28447.0,81.0867,81.1177,80.7688,80.9006,28447.0
2018-03-28 10:10:00,104.3,104.3,103.86,103.86,15085.0,80.8618,80.8618,80.5207,80.5207,15085.0
2018-03-28 10:15:00,103.91,103.97,103.55,103.72,7197.0,80.5595,80.606,80.2804,80.4122,7197.0
2018-03-28 10:20:00,103.78,103.91,103.68,103.91,10817.0,80.4587,80.5595,80.3812,80.5595,10817.0
2018-03-28 10:25:00,103.94,104.17,103.92,104.17,8194.0,80.5827,80.761,80.5672,80.761,8194.0
2018-03-28 10:30:00,104.24,104.27,103.97,103.97,4901.0,80.8153,80.8386,80.606,80.606,4901.0
2018-03-28 10:35:00,104.0,104.07,103.93,104.03,6094.0,80.6292,80.6835,80.575,80.6525,6094.0
2018-03-28 10:40:00,104.19,104.46,104.19,104.28,9766.0,80.7765,80.9859,80.7765,80.8463,9766.0
2018-03-28 10:45:00,104.29,104.37,104.17,104.32,9234.0,80.8541,80.9161,80.761,80.8773,9234.0
2018-03-28 10:50:00,104.33,104.88,104.29,104.88,8000.0,80.8851,81.3115,80.8541,81.3115,8000.0
2018-03-28 10:55:00,104.85,104.87,104.63,104.76,12699.0,81.2882,81.3037,81.1177,81.2185,12699.0
2018-03-28 11:00:00,104.76,104.88,104.64,104.78,5112.0,81.2185,81.3115,81.1254,81.234,5112.0
2018-03-28 11:05:00,104.8,104.81,104.45,104.67,6927.0,81.2495,81.2572,80.9781,81.1487,6927.0
2018-03-28 11:10:00,104.6,104.78,104.58,104.75,5102.0,81.0944,81.234,81.0789,81.2107,5102.0
2018-03-28 11:15:00,104.76,104.84,104.47,104.47,6300.0,81.2185,81.2805,80.9936,80.9936,6300.0
2018-03-28 11:20:00,104.46,104.54,104.36,104.44,8612.0,80.9859,81.0479,80.9083,80.9704,8612.0
2018-03-28 11:25:00,104.52,104.59,104.45,104.5,32352.0,81.0324,81.0867,80.9781,81.0169,32352.0
2018-03-28 11:30:00,104.45,104.45,104.17,104.41,10644.0,80.9781,80.9781,80.761,80.9471,10644.0
2018-03-28 11:35:00,104.4,104.4,104.06,104.15,17011.0,80.9394,80.9394,80.6758,80.7455,17011.0
2018-03-28 11:40:00,104.13,104.35,104.05,104.15,9649.0,80.73,80.9006,80.668,80.7455,9649.0
2018-03-28 11:45:00,104.2,104.28,104.16,104.22,4014.0,80.7843,80.8463,80.7533,80.7998,4014.0
2018-03-28 11:50:00,104.28,104.52,104.28,104.52,2800.0,80.8463,81.0324,80.8463,81.0324,2800.0
2018-03-28 11:55:00,104.55,104.61,104.3,104.3,4136.0,81.0557,81.1022,80.8618,80.8618,4136.0
2018-03-28 12:00:00,104.26,104.39,104.19,104.25,5409.0,80.8308,80.9316,80.7765,80.8231,5409.0
2018-03-28 12:05:00,104.29,104.3,104.18,104.26,5310.0,80.8541,80.8618,80.7688,80.8308,5310.0
2018-03-28 12:10:00,104.3,104.44,104.28,104.29,3849.0,80.8618,80.9704,80.8463,80.8541,3849.0
2018-03-28 12:15:00,104.36,104.5,104.2,104.5,6703.0,80.9083,81.0169,80.7843,81.0169,6703.0
2018-03-28 12:20:00,104.5,104.64,104.43,104.6,5417.0,81.0169,81.1254,80.9626,81.0944,5417.0
2018-03-28 12:25:00,104.62,104.66,104.46,104.46,8100.0,81.1099,81.1409,80.9859,80.9859,8100.0
2018-03-28 12:30:00,104.44,104.57,104.39,104.4,11403.0,80.9704,81.0712,80.9316,80.9394,11403.0
2018-03-28 12:35:00,104.43,104.6,104.43,104.59,3121.0,80.9626,81.0944,80.9626,81.0867,3121.0
2018-03-28 12:40:00,104.52,104.89,104.52,104.84,5001.0,81.0324,81.3192,81.0324,81.2805,5001.0
2018-03-28 12:45:00,104.84,104.99,104.84,104.9,7268.0,81.2805,81.3968,81.2805,81.327,7268.0
2018-03-28 12:50:00,104.9,105.05,104.87,104.89,4513.0,81.327,81.4433,81.3037,81.3192,4513.0
2018-03-28 12:55:00,104.87,104.96,104.79,104.79,3433.0,81.3037,81.3735,81.2417,81.2417,3433.0
2018-03-28 13:00:00,104.78,104.78,104.42,104.62,3950.0,81.234,81.234,80.9549,81.1099,3950.0
2018-03-28 13:05:00,104.57,104.74,104.46,104.71,7497.0,81.0712,81.203,80.9859,81.1797,7497.0
2018-03-28 13:10:00,104.68,104.68,104.44,104.52,12425.0,81.1564,81.1564,80.9704,81.0324,12425.0
2018-03-28 13:15:00,104.49,104.49,104.34,104.34,8970.0,81.0091,81.0091,80.8928,80.8928,8970.0
2018-03-28 13:20:00,104.37,104.4,104.21,104.27,10546.0,80.9161,80.9394,80.7921,80.8386,10546.0
2018-03-28 13:25:00,104.3,104.63,104.2,104.63,6288.0,80.8618,81.1177,80.7843,81.1177,6288.0
2018-03-28 13:30:00,104.6,104.7,104.5,104.62,6827.0,81.0944,81.1719,81.0169,81.1099,6827.0
2018-03-28 13:35:00,104.58,104.74,104.51,104.7,5572.0,81.0789,81.203,81.0246,81.1719,5572.0
2018-03-28 13:40:00,104.7,104.93,104.61,104.82,3513.0,81.1719,81.3503,81.1022,81.265,3513.0
2018-03-28 13:45:00,104.84,105.04,104.84,105.04,3800.0,81.2805,81.4355,81.2805,81.4355,3800.0
2018-03-28 13:50:00,104.99,105.11,104.95,105.03,4363.0,81.3968,81.4898,81.3658,81.4278,4363.0
2018-03-28 13:55:00,105.03,105.03,104.93,104.96,3440.0,81.4278,81.4278,81.3503,81.3735,3440.0
2018-03-28 14:00:00,105.04,105.08,104.91,104.99,3786.0,81.4355,81.4666,81.3348,81.3968,3786.0
2018-03-28 14:05:00,105.04,105.14,105.01,105.07,3469.0,81.4355,81.5131,81.4123,81.4588,3469.0
2018-03-28 14:10:00,105.07,105.09,105.0,105.0,3782.0,81.4588,81.4743,81.4045,81.4045,3782.0
2018-03-28 14:15:00,105.0,105.04,104.93,105.0,2600.0,81.4045,81.4355,81.3503,81.4045,2600.0
2018-03-28 14:20:00,105.04,105.06,104.82,104.88,8798.0,81.4355,81.451,81.265,81.3115,8798.0
2018-03-28 14:25:00,104.93,104.93,104.65,104.66,3605.0,81.3503,81.3503,81.1332,81.1409,3605.0
2018-03-28 14:30:00,104.64,104.97,104.64,104.88,6810.0,81.1254,81.3813,81.1254,81.3115,6810.0
2018-03-28 14:35:00,104.88,105.1,104.86,105.1,4029.0,81.3115,81.4821,81.296,81.4821,4029.0
2018-03-28 14:40:00,105.1,105.15,104.92,104.95,6078.0,81.4821,81.5208,81.3425,81.3658,6078.0
2018-03-28 14:45:00,104.98,105.0,104.92,105.0,1771.0,81.389,81.4045,81.3425,81.4045,1771.0
2018-03-28 14:50:00,105.0,105.05,104.94,104.94,3455.0,81.4045,81.4433,81.358,81.358,3455.0
2018-03-28 14:55:00,104.97,105.02,104.84,104.84,4720.0,81.3813,81.42,81.2805,81.2805,4720.0
2018-03-28 15:00:00,104.8,104.84,104.58,104.58,7483.0,81.2495,81.2805,81.0789,81.0789,7483.0
2018-03-28 15:05:00,104.57,104.67,104.57,104.62,5366.0,81.0712,81.1487,81.0712,81.1099,5366.0
2018-03-28 15:10:00,104.61,104.78,104.61,104.78,6677.0,81.1022,81.234,81.1022,81.234,6677.0
2018-03-28 15:15:00,104.82,104.84,104.61,104.76,9089.0,81.265,81.2805,81.1022,81.2185,9089.0
2018-03-28 15:20:00,104.81,104.93,104.6,104.88,6660.0,81.2572,81.3503,81.0944,81.3115,6660.0
2018-03-28 15:25:00,104.9,105.15,104.88,105.15,7369.0,81.327,81.5208,81.3115,81.5208,7369.0
2018-03-28 15:30:00,105.15,105.19,104.83,104.83,13787.0,81.5208,81.5518,81.2727,81.2727,13787.0
2018-03-28 15:35:00,104.81,105.19,104.81,105.19,9384.0,81.2572,81.5518,81.2572,81.5518,9384.0
2018-03-28 15:40:00,105.13,105.18,105.02,105.05,15204.0,81.5053,81.5441,81.42,81.4433,15204.0
2018-03-28 15:45:00,105.05,105.24,105.01,105.22,22581.0,81.4433,81.5906,81.4123,81.5751,22581.0
2018-03-28 15:50:00,105.25,105.26,105.12,105.15,28821.0,81.5983,81.6061,81.4976,81.5208,28821.0
2018-03-28 15:55:00,105.15,105.16,105.02,105.03,60729.0,81.5208,81.5286,81.42,81.4278,60729.0
2018-03-29 09:30:00,105.09,105.34,104.63,105.13,19282.0,81.4743,81.6681,81.1177,81.5053,19282.0
2018-03-29 09:35:00,105.23,105.37,105.15,105.37,6376.0,81.5828,81.6914,81.5208,81.6914,6376.0
2018-03-29 09:40:00,105.24,105.63,105.17,105.22,11933.0,81.5906,81.893,81.5363,81.5751,11933.0
2018-03-29 09:45:00,105.22,105.36,105.11,105.33,10844.0,81.5751,81.6836,81.4898,81.6604,10844.0
2018-03-29 09:50:00,105.33,105.34,104.77,104.82,6064.0,81.6604,81.6681,81.2262,81.265,6064.0
2018-03-29 09:55:00,104.77,105.31,104.72,105.31,15665.0,81.2262,81.6449,81.1874,81.6449,15665.0
2018-03-29 10:00:00,105.14,105.14,104.94,105.06,2610.0,81.5131,81.5131,81.358,81.451,2610.0
2018-03-29 10:05:00,105.14,105.48,105.04,105.36,14608.0,81.5131,81.7767,81.4355,81.6836,14608.0
2018-03-29 10:10:00,105.35,105.45,105.24,105.43,6008.0,81.6759,81.7534,81.5906,81.7379,6008.0
2018-03-29 10:15:00,105.45,105.45,105.19,105.25,8304.0,81.7534,81.7534,81.5518,81.5983,8304.0
2018-03-29 10:20:00,105.25,105.38,105.21,105.23,7367.0,81.5983,81.6991,81.5673,81.5828,7367.0
2018-03-29 10:25:00,105.26,105.36,105.06,105.13,4019.0,81.6061,81.6836,81.451,81.5053,4019.0
2018-03-29 10:30:00,105.17,105.17,104.8,104.83,7535.0,81.5363,81.5363,81.2495,81.2727,7535.0
2018-03-29 10:35:00,104.88,104.99,104.76,104.99,5340.0,81.3115,81.3968,81.2185,81.3968,5340.0
2018-03-29 10:40:00,104.91,105.05,104.85,104.89,8311.0,81.3348,81.4433,81.2882,81.3192,8311.0
2018-03-29 10:45:00,104.9,104.94,104.67,104.78,10310.0,81.327,81.358,81.1487,81.234,10310.0
2018-03-29 10:50:00,104.74,104.93,104.74,104.76,10130.0,81.203,81.3503,81.203,81.2185,10130.0
2018-03-29 10:55:00,104.73,104.8,104.66,104.73,9019.0,81.1952,81.2495,81.1409,81.1952,9019.0
2018-03-29 11:00:00,104.77,105.18,104.77,105.11,8850.0,81.2262,81.5441,81.2262,81.4898,8850.0
2018-03-29 11:05:00,105.11,105.4,105.11,105.38,5341.0,81.4898,81.7146,81.4898,81.6991,5341.0
2018-03-29 11:10:00,105.43,105.45,105.31,105.33,12220.0,81.7379,81.7534,81.6449,81.6604,12220.0
2018-03-29 11:15:00,105.31,105.31,105.02,105.06,5847.0,81.6449,81.6449,81.42,81.451,5847.0
2018-03-29 11:20:00,105.07,105.25,105.07,105.17,5038.0,81.4588,81.5983,81.4588,81.5363,5038.0
2018-03-29 11:25:00,105.17,105.23,105.01,105.23,14441.0,81.5363,81.5828,81.4123,81.5828,14441.0
2018-03-29 11:30:00,105.2,105.26,105.05,105.14,11631.0,81.5596,81.6061,81.4433,81.5131,11631.0
2018-03-29 11:35:00,105.11,105.3,105.11,105.18,7139.0,81.4898,81.6371,81.4898,81.5441,7139.0
2018-03-29 11:40:00,105.18,105.21,105.05,105.13,6930.0,81.5441,81.5673,81.4433,81.5053,6930.0
2018-03-29 11:45:00,105.19,105.32,105.16,105.26,3400.0,81.5518,81.6526,81.5286,81.6061,3400.0
2018-03-29 11:50:00,105.34,105.46,105.32,105.38,5350.0,81.6681,81.7612,81.6526,81.6991,5350.0
2018-03-29 11:55:00,105.37,105.47,105.35,105.43,2801.0,81.6914,81.7689,81.6759,81.7379,2801.0
2018-03-29 12:00:00,105.46,105.47,105.21,105.21,2695.0,81.7612,81.7689,81.5673,81.5673,2695.0
2018-03-29 12:05:00,105.15,105.23,105.15,105.15,3690.0,81.5208,81.5828,81.5208,81.5208,3690.0
2018-03-29 12:10:00,105.16,105.23,105.13,105.13,5000.0,81.5286,81.5828,81.5053,81.5053,5000.0
2018-03-29 12:15:00,105.19,105.28,105.14,105.2,5160.0,81.5518,81.6216,81.5131,81.5596,5160.0
2018-03-29 12:20:00,105.17,105.17,105.1,105.13,2702.0,81.5363,81.5363,81.4821,81.5053,2702.0
2018-03-29 12:25:00,105.16,105.21,105.06,105.21,5300.0,81.5286,81.5673,81.451,81.5673,5300.0
2018-03-29 12:30:00,105.19,105.29,105.13,105.29,2900.0,81.5518,81.6294,81.5053,81.6294,2900.0
2018-03-29 12:35:00,105.24,105.35,105.19,105.28,2100.0,81.5906,81.6759,81.5518,81.6216,2100.0
2018-03-29 12:40:00,105.27,105.31,105.2,105.28,3642.0,81.6139,81.6449,81.5596,81.6216,3642.0
2018-03-29 12:45:00,105.3,105.44,105.26,105.44,9493.0,81.6371,81.7457,81.6061,81.7457,9493.0
2018-03-29 12:50:00,105.43,105.52,105.38,105.45,9349.0,81.7379,81.8077,81.6991,81.7534,9349.0
2018-03-29 12:55:00,105.47,105.56,105.46,105.5,3335.0,81.7689,81.8387,81.7612,81.7922,3335.0
2018-03-29 13:00:00,105.53,105.63,105.5,105.55,4327.0,81.8154,81.893,81.7922,81.8309,4327.0
2018-03-29 13:05:00,105.59,105.59,105.36,105.36,3100.0,81.8619,81.8619,81.6836,81.6836,3100.0
2018-03-29 13:10:00,105.38,105.44,105.36,105.36,1046.0,81.6991,81.7457,81.6836,81.6836,1046.0
2018-03-29 13:15:00,105.36,105.51,105.36,105.51,5118.0,81.6836,81.7999,81.6836,81.7999,5118.0
2018-03-29 13:20:00,105.5,105.56,105.47,105.49,3400.0,81.7922,81.8387,81.7689,81.7844,3400.0
2018-03-29 13:25:00,105.55,105.55,105.41,105.41,3229.0,81.8309,81.8309,81.7224,81.7224,3229.0
2018-03-29 13:30:00,105.39,105.39,105.21,105.37,7910.0,81.7069,81.7069,81.5673,81.6914,7910.0
2018-03-29 13:35:00,105.39,105.52,105.38,105.39,7250.0,81.7069,81.8077,81.6991,81.7069,7250.0
2018-03-29 13:40:00,105.37,105.47,105.37,105.43,13120.0,81.6914,81.7689,81.6914,81.7379,13120.0
2018-03-29 13:45:00,105.42,105.47,105.39,105.41,14113.0,81.7301,81.7689,81.7069,81.7224,14113.0
2018-03-29 13:50:00,105.48,105.65,105.47,105.59,5866.0,81.7767,81.9085,81.7689,81.8619,5866.0
2018-03-29 13:55:00,105.57,105.62,105.35,105.35,6786.0,81.8464,81.8852,81.6759,81.6759,6786.0
2018-03-29 14:00:00,105.4,105.49,105.38,105.47,6077.0,81.7146,81.7844,81.6991,81.7689,6077.0
2018-03-29 14:05:00,105.47,105.68,105.46,105.67,8656.0,81.7689,81.9317,81.7612,81.924,8656.0
2018-03-29 14:10:00,105.7,105.86,105.67,105.78,15082.0,81.9472,82.0713,81.924,82.0092,15082.0
2018-03-29 14:15:00,105.78,105.85,105.71,105.76,7544.0,82.0092,82.0635,81.955,81.9937,7544.0
2018-03-29 14:20:00,105.74,105.75,105.6,105.65,4005.0,81.9782,81.986,81.8697,81.9085,4005.0
2018-03-29 14:25:00,105.65,105.73,105.6,105.63,8013.0,81.9085,81.9705,81.8697,81.893,8013.0
2018-03-29 14:30:00,105.66,105.77,105.61,105.69,5500.0,81.9162,82.0015,81.8774,81.9395,5500.0
2018-03-29 14:35:00,105.72,105.72,105.62,105.64,2174.0,81.9627,81.9627,81.8852,81.9007,2174.0
2018-03-29 14:40:00,105.64,105.78,105.61,105.74,5249.0,81.9007,82.0092,81.8774,81.9782,5249.0
2018-03-29 14:45:00,105.76,105.84,105.71,105.77,8564.0,81.9937,82.0558,81.955,82.0015,8564.0
2018-03-29 14:50:00,105.79,105.83,105.6,105.64,22739.0,82.017,82.048,81.8697,81.9007,22739.0
2018-03-29 14:55:00,105.63,105.71,105.51,105.54,5606.0,81.893,81.955,81.7999,81.8232,5606.0
2018-03-29 15:00:00,105.54,105.75,105.47,105.7,19869.0,81.8232,81.986,81.7689,81.9472,19869.0
2018-03-29 15:05:00,105.69,105.79,105.62,105.66,8354.0,81.9395,82.017,81.8852,81.9162,8354.0
2018-03-29 15:10:00,105.65,105.69,105.44,105.48,6574.0,81.9085,81.9395,81.7457,81.7767,6574.0
2018-03-29 15:15:00,105.45,105.49,105.22,105.25,6665.0,81.7534,81.7844,81.5751,81.5983,6665.0
2018-03-29 15:20:00,105.28,105.34,105.16,105.32,10420.0,81.6216,81.6681,81.5286,81.6526,10420.0
2018-03-29 15:25:00,105.34,105.46,105.27,105.43,11042.0,81.6681,81.7612,81.6139,81.7379,11042.0
2018-03-29 15:30:00,105.42,105.42,105.14,105.14,12288.0,81.7301,81.7301,81.5131,81.5131,12288.0
2018-03-29 15:35:00,105.13,105.26,105.02,105.26,12765.0,81.5053,81.6061,81.42,81.6061,12765.0
2018-03-29 15:40:00,105.25,105.33,105.13,105.14,8947.0,81.5983,81.6604,81.5053,81.5131,8947.0
2018-03-29 15:45:00,105.13,105.64,105.12,105.64,21682.0,81.5053,81.9007,81.4976,81.9007,21682.0
2018-03-29 15:50:00,105.67,105.68,105.44,105.47,21665.0,81.924,81.9317,81.7457,81.7689,21665.0
2018-03-29 15:55:00,105.47,105.52,105.28,105.37,77184.0,81.7689,81.8077,81.6216,81.6914,77184.0
2018-04-02 09:30:00,105.56,105.56,104.83,105.24,17624.0,81.8387,81.8387,81.2727,81.5906,17624.0
2018-04-02 09:35:00,105.38,105.67,105.06,105.21,5459.0,81.6991,81.924,81.451,81.5673,5459.0
2018-04-02 09:40:00,105.12,105.12,104.77,104.92,4695.0,81.4976,81.4976,81.2262,81.3425,4695.0
2018-04-02 09:45:00,104.9,105.01,104.75,104.77,12789.0,81.327,81.4123,81.2107,81.2262,12789.0
2018-04-02 09:50:00,104.67,104.7,104.29,104.29,8330.0,81.1487,81.1719,80.8541,80.8541,8330.0
2018-04-02 09:55:00,104.37,104.37,103.85,103.99,4000.0,80.9161,80.9161,80.513,80.6215,4000.0
2018-04-02 10:00:00,103.93,104.14,103.81,103.91,6846.0,80.575,80.7378,80.4819,80.5595,6846.0
2018-04-02 10:05:00,103.93,103.93,103.76,103.79,11242.0,80.575,80.575,80.4432,80.4664,11242.0
2018-04-02 10:10:00,103.84,103.89,103.69,103.78,2901.0,80.5052,80.544,80.3889,80.4587,2901.0
2018-04-02 10:15:00,103.79,103.96,103.79,103.95,3243.0,80.4664,80.5982,80.4664,80.5905,3243.0
2018-04-02 10:20:00,103.89,104.01,103.78,103.92,6776.0,80.544,80.637,80.4587,80.5672,6776.0
2018-04-02 10:25:00,103.89,103.95,103.81,103.81,3301.0,80.544,80.5905,80.4819,80.4819,3301.0
2018-04-02 10:30:00,103.84,103.84,103.5,103.5,4871.0,80.5052,80.5052,80.2416,80.2416,4871.0
2018-04-02 10:35:00,103.52,103.63,103.41,103.5,7414.0,80.2571,80.3424,80.1718,80.2416,7414.0
2018-04-02 10:40:00,103.42,103.52,103.31,103.37,6918.0,80.1796,80.2571,80.0943,80.1408,6918.0
2018-04-02 10:45:00,103.34,103.44,103.28,103.28,2539.0,80.1176,80.1951,80.071,80.071,2539.0
2018-04-02 10:50:00,103.25,103.36,103.17,103.27,5101.0,80.0478,80.1331,79.9858,80.0633,5101.0
2018-04-02 10:55:00,103.25,103.38,103.14,103.18,7145.0,80.0478,80.1486,79.9625,79.9935,7145.0
2018-04-02 11:00:00,103.19,103.22,102.97,102.98,8216.0,80.0013,80.0245,79.8307,79.8385,8216.0
2018-04-02 11:05:00,102.93,103.25,102.91,103.24,4915.0,79.7997,80.0478,79.7842,80.04,4915.0
2018-04-02 11:10:00,103.09,103.29,102.94,102.94,4969.0,79.9237,80.0788,79.8074,79.8074,4969.0
2018-04-02 11:15:00,102.97,103.16,102.87,103.04,8437.0,79.8307,79.978,79.7532,79.885,8437.0
2018-04-02 11:20:00,102.98,103.03,102.83,102.93,7306.0,79.8385,79.8772,79.7222,79.7997,7306.0
2018-04-02 11:25:00,102.87,103.02,102.78,103.02,4372.0,79.7532,79.8695,79.6834,79.8695,4372.0
2018-04-02 11:30:00,102.96,103.13,102.96,103.13,7742.0,79.823,79.9548,79.823,79.9548,7742.0
2018-04-02 11:35:00,103.19,103.19,102.76,102.77,6787.0,80.0013,80.0013,79.6679,79.6757,6787.0
2018-04-02 11:40:00,102.73,102.77,102.5,102.56,9871.0,79.6446,79.6757,79.4663,79.5128,9871.0
2018-04-02 11:45:00,102.54,102.86,102.44,102.86,2565.0,79.4973,79.7454,79.4198,79.7454,2565.0
2018-04-02 11:50:00,102.81,102.81,102.51,102.74,10248.0,79.7067,79.7067,79.4741,79.6524,10248.0
2018-04-02 11:55:00,102.6,102.8,102.6,102.65,4064.0,79.5439,79.6989,79.5439,79.5826,4064.0
2018-04-02 12:00:00,102.62,102.71,102.5,102.52,4740.0,79.5594,79.6291,79.4663,79.4818,4740.0
2018-04-02 12:05:00,102.58,102.58,102.16,102.16,9245.0,79.5283,79.5283,79.2027,79.2027,9245.0
2018-04-02 12:10:00,102.2,102.34,102.1,102.17,7058.0,79.2337,79.3423,79.1562,79.2105,7058.0
2018-04-02 12:15:00,102.25,102.39,102.19,102.38,4200.0,79.2725,79.381,79.226,79.3733,4200.0
2018-04-02 12:20:00,102.35,102.36,102.27,102.28,1521.0,79.35,79.3578,79.288,79.2958,1521.0
2018-04-02 12:25:00,102.19,102.35,102.17,102.33,2808.0,79.226,79.35,79.2105,79.3345,2808.0
2018-04-02 12:30:00,102.41,102.57,102.41,102.44,3001.0,79.3965,79.5206,79.3965,79.4198,3001.0
2018-04-02 12:35:00,102.45,102.63,102.41,102.57,2572.0,79.4276,79.5671,79.3965,79.5206,2572.0
2018-04-02 12:40:00,102.5,102.64,102.39,102.64,4078.0,79.4663,79.5749,79.381,79.5749,4078.0
2018-04-02 12:45:00,102.62,103.01,102.58,102.9,5762.0,79.5594,79.8617,79.5283,79.7764,5762.0
2018-04-02 12:50:00,102.9,103.02,102.88,102.9,3321.0,79.7764,79.8695,79.7609,79.7764,3321.0
2018-04-02 12:55:00,102.89,103.05,102.82,103.01,4445.0,79.7687,79.8927,79.7144,79.8617,4445.0
2018-04-02 13:00:00,103.03,103.04,102.93,103.03,3500.0,79.8772,79.885,79.7997,79.8772,3500.0
2018-04-02 13:05:00,103.06,103.08,102.92,102.97,4111.0,79.9005,79.916,79.7919,79.8307,4111.0
2018-04-02 13:10:00,102.97,103.17,102.97,103.09,2390.0,79.8307,79.9858,79.8307,79.9237,2390.0
2018-04-02 13:15:00,103.11,103.18,102.99,103.16,5853.0,79.9392,79.9935,79.8462,79.978,5853.0
2018-04-02 13:20:00,103.24,103.24,103.02,103.02,2835.0,80.04,80.04,79.8695,79.8695,2835.0
2018-04-02 13:25:00,103.08,103.13,102.89,102.89,3804.0,79.916,79.9548,79.7687,79.7687,3804.0
2018-04-02 13:30:00,102.8,102.92,102.77,102.91,8172.0,79.6989,79.7919,79.6757,79.7842,8172.0
2018-04-02 13:35:00,102.93,103.07,102.85,102.99,11553.0,79.7997,79.9082,79.7377,79.8462,11553.0
2018-04-02 13:40:00,102.98,103.0,102.77,102.78,12195.0,79.8385,79.854,79.6757,79.6834,12195.0
2018-04-02 13:45:00,102.75,102.94,102.75,102.9,12321.0,79.6601,79.8074,79.6601,79.7764,12321.0
2018-04-02 13:50:00,102.87,103.01,102.78,102.88,8537.0,79.7532,79.8617,79.6834,79.7609,8537.0
2018-04-02 13:55:00,102.77,102.94,102.76,102.87,21223.0,79.6757,79.8074,79.6679,79.7532,21223.0
2018-04-02 14:00:00,102.87,102.94,102.72,102.81,9502.0,79.7532,79.8074,79.6369,79.7067,9502.0
2018-04-02 14:05:00,102.77,102.83,102.66,102.82,6541.0,79.6757,79.7222,79.5904,79.7144,6541.0
2018-04-02 14:10:00,102.79,102.85,102.67,102.83,11052.0,79.6912,79.7377,79.5981,79.7222,11052.0
2018-04-02 14:15:00,102.86,103.14,102.84,103.14,2852.0,79.7454,79.9625,79.7299,79.9625,2852.0
2018-04-02 14:20:00,103.12,103.17,102.96,102.96,4025.0,79.947,79.9858,79.823,79.823,4025.0
2018-04-02 14:25:00,103.0,103.0,102.8,102.94,9611.0,79.854,79.854,79.6989,79.8074,9611.0
2018-04-02 14:30:00,102.88,102.93,102.79,102.86,8819.0,79.7609,79.7997,79.6912,79.7454,8819.0
2018-04-02 14:35:00,102.91,102.95,102.77,102.81,5287.0,79.7842,79.8152,79.6757,79.7067,5287.0
2018-04-02 14:40:00,102.8,102.83,102.57,102.64,3107.0,79.6989,79.7222,79.5206,79.5749,3107.0
2018-04-02 14:45:00,102.58,102.73,102.54,102.68,3065.0,79.5283,79.6446,79.4973,79.6059,3065.0
2018-04-02 14:50:00,102.68,102.87,102.61,102.74,7134.0,79.6059,79.7532,79.5516,79.6524,7134.0
2018-04-02 14:55:00,102.7,102.72,102.41,102.48,3543.0,79.6214,79.6369,79.3965,79.4508,3543.0
2018-04-02 15:00:00,102.47,102.57,102.3,102.41,14494.0,79.4431,79.5206,79.3113,79.3965,14494.0
2018-04-02 15:05:00,102.39,102.4,102.1,102.23,6046.0,79.381,79.3888,79.1562,79.257,6046.0
2018-04-02 15:10:00,102.18,102.25,102.07,102.2,13057.0,79.2182,79.2725,79.133,79.2337,13057.0
2018-04-02 15:15:00,102.17,102.35,102.05,102.34,7799.0,79.2105,79.35,79.1174,79.3423,7799.0
2018-04-02 15:20:00,102.39,102.39,102.13,102.14,10250.0,79.381,79.381,79.1795,79.1872,10250.0
2018-04-02 15:25:00,102.13,102.13,102.0,102.0,8667.0,79.1795,79.1795,79.0787,79.0787,8667.0
2018-04-02 15:30:00,102.05,102.2,102.05,102.13,8296.0,79.1174,79.2337,79.1174,79.1795,8296.0
2018-04-02 15:35:00,102.15,102.44,102.15,102.4,9942.0,79.195,79.4198,79.195,79.3888,9942.0
2018-04-02 15:40:00,102.36,102.57,102.26,102.51,14176.0,79.3578,79.5206,79.2803,79.4741,14176.0
2018-04-02 15:45:00,102.49,102.92,102.47,102.91,33738.0,79.4586,79.7919,79.4431,79.7842,33738.0
2018-04-02 15:50:00,102.92,103.1,102.81,103.06,38043.0,79.7919,79.9315,79.7067,79.9005,38043.0
2018-04-02 15:55:00,103.05,103.07,102.8,102.91,41778.0,79.8927,79.9082,79.6989,79.7842,41778.0
2018-04-03 09:30:00,102.97,103.15,102.0,102.0,32472.0,79.8307,79.9703,79.0787,79.0787,32472.0
2018-04-03 09:35:00,102.13,102.55,102.13,102.23,5000.0,79.1795,79.5051,79.1795,79.257,5000.0
2018-04-03 09:40:00,102.04,102.13,101.73,101.92,8625.0,79.1097,79.1795,78.8694,79.0167,8625.0
2018-04-03 09:45:00,101.95,102.06,101.78,101.91,15008.0,79.0399,79.1252,78.9081,79.0089,15008.0
2018-04-03 09:50:00,102.07,102.57,102.07,102.49,8142.0,79.133,79.5206,79.133,79.4586,8142.0
2018-04-03 09:55:00,102.58,102.69,102.39,102.39,4147.0,79.5283,79.6136,79.381,79.381,4147.0
2018-04-03 10:00:00,102.47,102.56,102.25,102.44,14552.0,79.4431,79.5128,79.2725,79.4198,14552.0
2018-04-03 10:05:00,102.55,102.67,102.41,102.41,11231.0,79.5051,79.5981,79.3965,79.3965,11231.0
2018-04-03 10:10:00,102.41,102.61,102.38,102.5,6600.0,79.3965,79.5516,79.3733,79.4663,6600.0
2018-04-03 10:15:00,102.52,102.56,102.28,102.32,3389.0,79.4818,79.5128,79.2958,79.3268,3389.0
2018-04-03 10:20:00,102.25,102.3,102.17,102.23,3650.0,79.2725,79.3113,79.2105,79.257,3650.0
2018-04-03 10:25:00,102.18,102.18,101.99,102.18,2100.0,79.2182,79.2182,79.0709,79.2182,2100.0
2018-04-03 10:30:00,102.2,102.33,102.11,102.33,2839.0,79.2337,79.3345,79.164,79.3345,2839.0
2018-04-03 10:35:00,102.33,102.52,102.27,102.52,3640.0,79.3345,79.4818,79.288,79.4818,3640.0
2018-04-03 10:40:00,102.53,102.54,102.3,102.45,2937.0,79.4896,79.4973,79.3113,79.4276,2937.0
2018-04-03 10:45:00,102.48,102.61,102.48,102.61,4500.0,79.4508,79.5516,79.4508,79.5516,4500.0
2018-04-03 10:50:00,102.63,102.68,102.52,102.65,5034.0,79.5671,79.6059,79.4818,79.5826,5034.0
2018-04-03 10:55:00,102.73,102.76,102.47,102.69,6700.0,79.6446,79.6679,79.4431,79.6136,6700.0
2018-04-03 11:00:00,102.64,102.92,102.63,102.92,4300.0,79.5749,79.7919,79.5671,79.7919,4300.0
2018-04-03 11:05:00,102.9,102.9,102.73,102.84,3201.0,79.7764,79.7764,79.6446,79.7299,3201.0
2018-04-03 11:10:00,102.93,102.93,102.61,102.61,4118.0,79.7997,79.7997,79.5516,79.5516,4118.0
2018-04-03 11:15:00,102.7,102.76,102.6,102.76,3000.0,79.6214,79.6679,79.5439,79.6679,3000.0
2018-04-03 11:20:00,102.8,102.96,102.8,102.93,6721.0,79.6989,79.823,79.6989,79.7997,6721.0
2018-04-03 11:25:00,102.93,102.96,102.69,102.69,5227.0,79.7997,79.823,79.6136,79.6136,5227.0
2018-04-03 11:30:00,102.73,102.89,102.72,102.72,2761.0,79.6446,79.7687,79.6369,79.6369,2761.0
2018-04-03 11:35:00,102.72,102.96,102.72,102.81,1567.0,79.6369,79.823,79.6369,79.7067,1567.0
2018-04-03 11:40:00,102.76,102.8,102.7,102.76,2230.0,79.6679,79.6989,79.6214,79.6679,2230.0
2018-04-03 11:45:00,102.71,102.86,102.68,102.83,2250.0,79.6291,79.7454,79.6059,79.7222,2250.0
2018-04-03 11:50:00,102.88,102.92,102.79,102.92,6567.0,79.7609,79.7919,79.6912,79.7919,6567.0
2018-04-03 11:55:00,102.92,102.92,102.81,102.92,3370.0,79.7919,79.7919,79.7067,79.7919,3370.0
2018-04-03 12:00:00,102.9,103.09,102.88,103.05,4553.0,79.7764,79.9237,79.7609,79.8927,4553.0
2018-04-03 12:05:00,103.02,103.12,103.02,103.12,1950.0,79.8695,79.947,79.8695,79.947,1950.0
2018-04-03 12:10:00,103.06,103.14,103.03,103.07,3618.0,79.9005,79.9625,79.8772,79.9082,3618.0
2018-04-03 12:15:00,103.11,103.11,103.01,103.08,2487.0,79.9392,79.9392,79.8617,79.916,2487.0
2018-04-03 12:20:00,103.04,103.05,102.93,103.05,1600.0,79.885,79.8927,79.7997,79.8927,1600.0
2018-04-03 12:25:00,103.0,103.07,102.98,102.99,1895.0,79.854,79.9082,79.8385,79.8462,1895.0
2018-04-03 12:30:00,102.93,103.0,102.92,102.96,4804.0,79.7997,79.854,79.7919,79.823,4804.0
2018-04-03 12:35:00,102.93,102.93,102.76,102.76,2900.0,79.7997,79.7997,79.6679,79.6679,2900.0
2018-04-03 12:40:00,102.8,102.98,102.8,102.96,1922.0,79.6989,79.8385,79.6989,79.823,1922.0
2018-04-03 12:45:00,102.96,102.96,102.81,102.82,4820.0,79.823,79.823,79.7067,79.7144,4820.0
2018-04-03 12:50:00,102.84,102.84,102.67,102.68,2087.0,79.7299,79.7299,79.5981,79.6059,2087.0
2018-04-03 12:55:00,102.68,102.68,102.56,102.58,3410.0,79.6059,79.6059,79.5128,79.5283,3410.0
2018-04-03 13:00:00,102.54,102.6,102.53,102.58,3600.0,79.4973,79.5439,79.4896,79.5283,3600.0
2018-04-03 13:05:00,102.61,102.62,102.43,102.43,2548.0,79.5516,79.5594,79.4121,79.4121,2548.0
2018-04-03 13:10:00,102.42,102.52,102.37,102.41,3427.0,79.4043,79.4818,79.3655,79.3965,3427.0
2018-04-03 13:15:00,102.43,102.44,102.34,102.44,3041.0,79.4121,79.4198,79.3423,79.4198,3041.0
2018-04-03 13:20:00,102.46,102.53,102.43,102.5,2134.0,79.4353,79.4896,79.4121,79.4663,2134.0
2018-04-03 13:25:00,102.56,102.77,102.55,102.57,6515.0,79.5128,79.6757,79.5051,79.5206,6515.0
2018-04-03 13:30:00,102.65,102.67,102.53,102.54,2018.0,79.5826,79.5981,79.4896,79.4973,2018.0
2018-04-03 13:35:00,102.57,102.63,102.49,102.49,6077.0,79.5206,79.5671,79.4586,79.4586,6077.0
2018-04-03 13:40:00,102.48,102.55,102.45,102.51,2200.0,79.4508,79.5051,79.4276,79.4741,2200.0
2018-04-03 13:45:00,102.53,102.68,102.47,102.52,4198.0,79.4896,79.6059,79.4431,79.4818,4198.0
2018-04-03 13:50:00,102.55,102.66,102.55,102.63,2148.0,79.5051,79.5904,79.5051,79.5671,2148.0
2018-04-03 13:55:00,102.7,102.85,102.7,102.8,5794.0,79.6214,79.7377,79.6214,79.6989,5794.0
2018-04-03 14:00:00,102.84,102.85,102.73,102.81,4326.0,79.7299,79.7377,79.6446,79.7067,4326.0
2018-04-03 14:05:00,102.81,102.81,102.63,102.72,3591.0,79.7067,79.7067,79.5671,79.6369,3591.0
2018-04-03 14:10:00,102.68,102.68,102.54,102.6,2800.0,79.6059,79.6059,79.4973,79.5439,2800.0
2018-04-03 14:15:00,102.6,102.72,102.57,102.72,3513.0,79.5439,79.6369,79.5206,79.6369,3513.0
2018-04-03 14:20:00,102.66,102.92,102.66,102.92,2293.0,79.5904,79.7919,79.5904,79.7919,2293.0
2018-04-03 14:25:00,102.92,102.99,102.82,102.84,4542.0,79.7919,79.8462,79.7144,79.7299,4542.0
2018-04-03 14:30:00,102.83,102.9,102.71,102.71,5972.0,79.7222,79.7764,79.6291,79.6291,5972.0
2018-04-03 14:35:00,102.65,102.74,102.61,102.7,3113.0,79.5826,79.6524,79.5516,79.6214,3113.0
2018-04-03 14:40:00,102.69,102.72,102.6,102.6,3641.0,79.6136,79.6369,79.5439,79.5439,3641.0
2018-04-03 14:45:00,102.64,102.92,102.53,102.91,5526.0,79.5749,79.7919,79.4896,79.7842,5526.0
2018-04-03 14:50:00,102.85,102.85,102.71,102.82,5828.0,79.7377,79.7377,79.6291,79.7144,5828.0
2018-04-03 14:55:00,102.87,103.05,102.87,102.92,4365.0,79.7532,79.8927,79.7532,79.7919,4365.0
2018-04-03 15:00:00,102.9,103.36,102.86,103.33,7457.0,79.7764,80.1331,79.7454,80.1098,7457.0
2018-04-03 15:05:00,103.37,103.59,103.36,103.52,9966.0,80.1408,80.3114,80.1331,80.2571,9966.0
2018-04-03 15:10:00,103.52,103.59,103.21,103.32,12173.0,80.2571,80.3114,80.0168,80.1021,12173.0
2018-04-03 15:15:00,103.27,103.38,103.27,103.35,5579.0,80.0633,80.1486,80.0633,80.1253,5579.0
2018-04-03 15:20:00,103.38,103.41,103.26,103.41,9409.0,80.1486,80.1718,80.0555,80.1718,9409.0
2018-04-03 15:25:00,103.45,103.54,103.41,103.51,10626.0,80.2028,80.2726,80.1718,80.2494,10626.0
2018-04-03 15:30:00,103.51,103.52,103.19,103.23,10946.0,80.2494,80.2571,80.0013,80.0323,10946.0
2018-04-03 15:35:00,103.2,103.2,102.96,102.99,14698.0,80.009,80.009,79.823,79.8462,14698.0
2018-04-03 15:40:00,103.01,103.04,102.9,102.95,15870.0,79.8617,79.885,79.7764,79.8152,15870.0
2018-04-03 15:45:00,102.95,103.05,102.8,102.84,25221.0,79.8152,79.8927,79.6989,79.7299,25221.0
2018-04-03 15:50:00,102.83,102.92,102.65,102.65,31608.0,79.7222,79.7919,79.5826,79.5826,31608.0
2018-04-03 15:55:00,102.66,103.1,102.65,103.05,55792.0,79.5904,79.9315,79.5826,79.8927,55792.0
2018-04-04 09:30:00,102.48,102.62,102.14,102.39,13855.0,79.4508,79.5594,79.1872,79.381,13855.0
2018-04-04 09:35:00,102.41,102.88,102.41,102.54,6176.0,79.3965,79.7609,79.3965,79.4973,6176.0
2018-04-04 09:40:00,102.54,102.8,102.28,102.8,10150.0,79.4973,79.6989,79.2958,79.6989,10150.0
2018-04-04 09:45:00,102.73,102.77,102.54,102.62,3103.0,79.6446,79.6757,79.4973,79.5594,3103.0
2018-04-04 09:50:00,102.58,102.69,102.52,102.61,4000.0,79.5283,79.6136,79.4818,79.5516,4000.0
2018-04-04 09:55:00,102.66,102.88,102.66,102.84,3287.0,79.5904,79.7609,79.5904,79.7299,3287.0
2018-04-04 10:00:00,102.88,102.88,102.63,102.74,4149.0,79.7609,79.7609,79.5671,79.6524,4149.0
2018-04-04 10:05:00,102.74,103.15,102.74,103.15,1500.0,79.6524,79.9703,79.6524,79.9703,1500.0
2018-04-04 10:10:00,103.05,103.09,102.96,103.03,6021.0,79.8927,79.9237,79.823,79.8772,6021.0
2018-04-04 10:15:00,103.05,103.08,102.81,103.01,5400.0,79.8927,79.916,79.7067,79.8617,5400.0
2018-04-04 10:20:00,102.95,103.02,102.92,102.99,2200.0,79.8152,79.8695,79.7919,79.8462,2200.0
2018-04-04 10:25:00,103.06,103.31,103.06,103.25,3662.0,79.9005,80.0943,79.9005,80.0478,3662.0
2018-04-04 10:30:00,103.32,103.42,103.21,103.33,5125.0,80.1021,80.1796,80.0168,80.1098,5125.0
2018-04-04 10:35:00,103.33,103.6,103.27,103.59,5927.0,80.1098,80.3191,80.0633,80.3114,5927.0
2018-04-04 10:40:00,103.63,103.65,103.44,103.45,5130.0,80.3424,80.3579,80.1951,80.2028,5130.0
2018-04-04 10:45:00,103.49,103.53,103.2,103.2,2915.0,80.2339,80.2649,80.009,80.009,2915.0
2018-04-04 10:50:00,103.16,103.49,103.15,103.37,2539.0,79.978,80.2339,79.9703,80.1408,2539.0
2018-04-04 10:55:00,103.39,103.41,103.24,103.38,4812.0,80.1563,80.1718,80.04,80.1486,4812.0
2018-04-04 11:00:00,103.34,103.41,103.14,103.26,6435.0,80.1176,80.1718,79.9625,80.0555,6435.0
2018-04-04 11:05:00,103.26,103.47,103.26,103.38,7209.0,80.0555,80.2183,80.0555,80.1486,7209.0
2018-04-04 11:10:00,103.46,103.47,103.35,103.39,4876.0,80.2106,80.2183,80.1253,80.1563,4876.0
2018-04-04 11:15:00,103.44,103.47,103.03,103.07,7909.0,80.1951,80.2183,79.8772,79.9082,7909.0
2018-04-04 11:20:00,103.05,103.05,102.87,103.05,3300.0,79.8927,79.8927,79.7532,79.8927,3300.0
2018-04-04 11:25:00,103.03,103.11,102.84,102.84,6370.0,79.8772,79.9392,79.7299,79.7299,6370.0
2018-04-04 11:30:00,102.87,102.92,102.81,102.86,8986.0,79.7532,79.7919,79.7067,79.7454,8986.0
2018-04-04 11:35:00,102.89,102.94,102.73,102.73,5100.0,79.7687,79.8074,79.6446,79.6446,5100.0
2018-04-04 11:40:00,102.74,102.86,102.73,102.83,3963.0,79.6524,79.7454,79.6446,79.7222,3963.0
2018-04-04 11:45:00,102.81,102.97,102.79,102.92,4055.0,79.7067,79.8307,79.6912,79.7919,4055.0
2018-04-04 11:50:00,103.05,103.05,102.79,102.79,3976.0,79.8927,79.8927,79.6912,79.6912,3976.0
2018-04-04 11:55:00,102.81,102.86,102.77,102.81,2900.0,79.7067,79.7454,79.6757,79.7067,2900.0
2018-04-04 12:00:00,102.85,102.97,102.84,102.93,4717.0,79.7377,79.8307,79.7299,79.7997,4717.0
2018-04-04 12:05:00,102.9,102.98,102.84,102.98,3100.0,79.7764,79.8385,79.7299,79.8385,3100.0
2018-04-04 12:10:00,102.97,103.09,102.93,103.01,5779.0,79.8307,79.9237,79.7997,79.8617,5779.0
2018-04-04 12:15:00,102.96,103.06,102.9,102.94,2884.0,79.823,79.9005,79.7764,79.8074,2884.0
2018-04-04 12:20:00,102.93,103.17,102.93,103.09,3962.0,79.7997,79.9858,79.7997,79.9237,3962.0
2018-04-04 12:25:00,103.04,103.18,103.04,103.12,2600.0,79.885,79.9935,79.885,79.947,2600.0
2018-04-04 12:30:00,103.12,103.26,103.08,103.26,2910.0,79.947,80.0555,79.916,80.0555,2910.0
2018-04-04 12:35:00,103.29,103.31,103.15,103.17,2800.0,80.0788,80.0943,79.9703,79.9858,2800.0
2018-04-04 12:40:00,103.19,103.2,103.12,103.13,2300.0,80.0013,80.009,79.947,79.9548,2300.0
2018-04-04 12:45:00,103.1,103.17,103.1,103.16,2855.0,79.9315,79.9858,79.9315,79.978,2855.0
2018-04-04 12:50:00,103.15,103.22,103.09,103.21,2402.0,79.9703,80.0245,79.9237,80.0168,2402.0
2018-04-04 12:55:00,103.2,103.36,103.2,103.35,3500.0,80.009,80.1331,80.009,80.1253,3500.0
2018-04-04 13:00:00,103.37,103.4,103.34,103.39,2932.0,80.1408,80.1641,80.1176,80.1563,2932.0
2018-04-04 13:05:00,103.36,103.36,103.24,103.24,2487.0,80.1331,80.1331,80.04,80.04,2487.0
2018-04-04 13:10:00,103.22,103.25,103.19,103.24,5300.0,80.0245,80.0478,80.0013,80.04,5300.0
2018-04-04 13:15:00,103.27,103.37,103.26,103.31,2609.0,80.0633,80.1408,80.0555,80.0943,2609.0
2018-04-04 13:20:00,103.3,103.43,103.24,103.4,3700.0,80.0865,80.1873,80.04,80.1641,3700.0
2018-04-04 13:25:00,103.33,103.34,103.2,103.32,7140.0,80.1098,80.1176,80.009,80.1021,7140.0
2018-04-04 13:30:00,103.32,103.32,103.22,103.28,2740.0,80.1021,80.1021,80.0245,80.071,2740.0
2018-04-04 13:35:00,103.29,103.76,103.29,103.76,8123.0,80.0788,80.4432,80.0788,80.4432,8123.0
2018-04-04 13:40:00,103.74,103.87,103.74,103.74,7861.0,80.4277,80.5285,80.4277,80.4277,7861.0
2018-04-04 13:45:00,103.74,103.82,103.72,103.75,8139.0,80.4277,80.4897,80.4122,80.4354,8139.0
2018-04-04 13:50:00,103.79,103.8,103.64,103.71,13567.0,80.4664,80.4742,80.3501,80.4044,13567.0
2018-04-04 13:55:00,103.71,103.79,103.69,103.74,4547.0,80.4044,80.4664,80.3889,80.4277,4547.0
2018-04-04 14:00:00,103.74,104.0,103.72,103.98,22195.0,80.4277,80.6292,80.4122,80.6137,22195.0
2018-04-04 14:05:00,104.02,104.22,104.02,104.19,8883.0,80.6448,80.7998,80.6448,80.7765,8883.0
2018-04-04 14:10:00,104.2,104.21,104.1,104.14,9711.0,80.7843,80.7921,80.7068,80.7378,9711.0
2018-04-04 14:15:00,104.15,104.31,104.1,104.26,7401.0,80.7455,80.8696,80.7068,80.8308,7401.0
2018-04-04 14:20:00,104.24,104.42,104.2,104.42,8325.0,80.8153,80.9549,80.7843,80.9549,8325.0
2018-04-04 14:25:00,104.43,104.5,104.32,104.42,5397.0,80.9626,81.0169,80.8773,80.9549,5397.0
2018-04-04 14:30:00,104.46,104.46,104.26,104.31,10336.0,80.9859,80.9859,80.8308,80.8696,10336.0
2018-04-04 14:35:00,104.24,104.41,104.24,104.41,7966.0,80.8153,80.9471,80.8153,80.9471,7966.0
2018-04-04 14:40:00,104.41,104.66,104.39,104.63,7859.0,80.9471,81.1409,80.9316,81.1177,7859.0
2018-04-04 14:45:00,104.65,104.73,104.61,104.66,5615.0,81.1332,81.1952,81.1022,81.1409,5615.0
2018-04-04 14:50:00,104.65,104.75,104.58,104.58,4603.0,81.1332,81.2107,81.0789,81.0789,4603.0
2018-04-04 14:55:00,104.5,104.62,104.46,104.62,3894.0,81.0169,81.1099,80.9859,81.1099,3894.0
2018-04-04 15:00:00,104.61,104.89,104.6,104.87,8361.0,81.1022,81.3192,81.0944,81.3037,8361.0
2018-04-04 15:05:00,104.9,104.97,104.86,104.88,8329.0,81.327,81.3813,81.296,81.3115,8329.0
2018-04-04 15:10:00,104.8,104.8,104.69,104.69,7774.0,81.2495,81.2495,81.1642,81.1642,7774.0
2018-04-04 15:15:00,104.68,104.69,104.46,104.46,4779.0,81.1564,81.1642,80.9859,80.9859,4779.0
2018-04-04 15:20:00,104.44,104.75,104.44,104.72,10590.0,80.9704,81.2107,80.9704,81.1874,10590.0
2018-04-04 15:25:00,104.7,104.9,104.67,104.8,8058.0,81.1719,81.327,81.1487,81.2495,8058.0
2018-04-04 15:30:00,104.84,104.91,104.79,104.8,11535.0,81.2805,81.3348,81.2417,81.2495,11535.0
2018-04-04 15:35:00,104.78,104.84,104.73,104.83,12252.0,81.234,81.2805,81.1952,81.2727,12252.0
2018-04-04 15:40:00,104.83,104.83,104.65,104.7,12669.0,81.2727,81.2727,81.1332,81.1719,12669.0
2018-04-04 15:45:00,104.68,104.79,104.57,104.58,19600.0,81.1564,81.2417,81.0712,81.0789,19600.0
2018-04-04 15:50:00,104.59,104.69,104.57,104.68,14425.0,81.0867,81.1642,81.0712,81.1564,14425.0
2018-04-04 15:55:00,104.67,104.73,104.55,104.63,43993.0,81.1487,81.1952,81.0557,81.1177,43993.0
2018-04-05 09:30:00,104.64,104.77,104.2,104.62,8884.0,81.1254,81.2262,80.7843,81.1099,8884.0
2018-04-05 09:35:00,104.81,104.83,104.3,104.3,8025.0,81.2572,81.2727,80.8618,80.8618,8025.0
2018-04-05 09:40:00,104.29,104.39,103.75,104.0,6665.0,80.8541,80.9316,80.4354,80.6292,6665.0
2018-04-05 09:45:00,104.03,104.05,103.73,103.81,3108.0,80.6525,80.668,80.4199,80.4819,3108.0
2018-04-05 09:50:00,103.84,104.03,103.84,103.87,2883.0,80.5052,80.6525,80.5052,80.5285,2883.0
2018-04-05 09:55:00,103.83,104.2,103.73,104.2,5127.0,80.4974,80.7843,80.4199,80.7843,5127.0
2018-04-05 10:00:00,104.25,104.26,103.94,103.95,1931.0,80.8231,80.8308,80.5827,80.5905,1931.0
2018-04-05 10:05:00,103.95,104.07,103.89,104.07,5485.0,80.5905,80.6835,80.544,80.6835,5485.0
2018-04-05 10:10:00,104.03,104.15,104.02,104.08,3700.0,80.6525,80.7455,80.6448,80.6913,3700.0
2018-04-05 10:15:00,104.09,104.25,104.03,104.03,2100.0,80.699,80.8231,80.6525,80.6525,2100.0
2018-04-05 10:20:00,104.01,104.17,103.94,104.1,3500.0,80.637,80.761,80.5827,80.7068,3500.0
2018-04-05 10:25:00,104.08,104.16,104.03,104.06,5640.0,80.6913,80.7533,80.6525,80.6758,5640.0
2018-04-05 10:30:00,104.08,104.09,103.88,103.88,5732.0,80.6913,80.699,80.5362,80.5362,5732.0
2018-04-05 10:35:00,103.9,103.96,103.76,103.78,2480.0,80.5517,80.5982,80.4432,80.4587,2480.0
2018-04-05 10:40:00,103.75,103.85,103.75,103.81,2309.0,80.4354,80.513,80.4354,80.4819,2309.0
2018-04-05 10:45:00,103.81,103.82,103.71,103.71,2899.0,80.4819,80.4897,80.4044,80.4044,2899.0
2018-04-05 10:50:00,103.65,103.7,103.58,103.61,2055.0,80.3579,80.3967,80.3036,80.3269,2055.0
2018-04-05 10:55:00,103.62,103.69,103.54,103.54,1900.0,80.3346,80.3889,80.2726,80.2726,1900.0
2018-04-05 11:00:00,103.58,103.67,103.56,103.66,2865.0,80.3036,80.3734,80.2881,80.3657,2865.0
2018-04-05 11:05:00,103.68,104.02,103.68,104.02,1950.0,80.3812,80.6448,80.3812,80.6448,1950.0
2018-04-05 11:10:00,104.02,104.06,103.89,104.06,2956.0,80.6448,80.6758,80.544,80.6758,2956.0
2018-04-05 11:15:00,104.1,104.13,103.92,104.01,2700.0,80.7068,80.73,80.5672,80.637,2700.0
2018-04-05 11:20:00,104.02,104.09,103.88,103.88,3569.0,80.6448,80.699,80.5362,80.5362,3569.0
2018-04-05 11:25:00,103.94,104.17,103.89,104.17,3646.0,80.5827,80.761,80.544,80.761,3646.0
2018-04-05 11:30:00,104.17,104.31,104.17,104.3,4149.0,80.761,80.8696,80.761,80.8618,4149.0
2018-04-05 11:35:00,104.27,104.57,104.21,104.5,11368.0,80.8386,81.0712,80.7921,81.0169,11368.0
2018-04-05 11:40:00,104.53,104.67,104.46,104.67,7047.0,81.0401,81.1487,80.9859,81.1487,7047.0
2018-04-05 11:45:00,104.67,104.7,104.61,104.65,8037.0,81.1487,81.1719,81.1022,81.1332,8037.0
2018-04-05 11:50:00,104.61,104.75,104.61,104.65,3999.0,81.1022,81.2107,81.1022,81.1332,3999.0
2018-04-05 11:55:00,104.64,104.65,104.47,104.54,3660.0,81.1254,81.1332,80.9936,81.0479,3660.0
2018-04-05 12:00:00,104.56,104.61,104.54,104.55,1900.0,81.0634,81.1022,81.0479,81.0557,1900.0
2018-04-05 12:05:00,104.54,104.63,104.49,104.49,3122.0,81.0479,81.1177,81.0091,81.0091,3122.0
2018-04-05 12:10:00,104.48,104.74,104.48,104.66,2778.0,81.0014,81.203,81.0014,81.1409,2778.0
2018-04-05 12:15:00,104.68,104.68,104.51,104.55,6534.0,81.1564,81.1564,81.0246,81.0557,6534.0
2018-04-05 12:20:00,104.57,104.59,104.44,104.44,1547.0,81.0712,81.0867,80.9704,80.9704,1547.0
2018-04-05 12:25:00,104.38,104.42,104.33,104.36,728.0,80.9239,80.9549,80.8851,80.9083,728.0
2018-04-05 12:30:00,104.4,104.42,104.3,104.36,5041.0,80.9394,80.9549,80.8618,80.9083,5041.0
2018-04-05 12:35:00,104.34,104.47,104.31,104.47,3281.0,80.8928,80.9936,80.8696,80.9936,3281.0
2018-04-05 12:40:00,104.43,104.43,104.32,104.32,3334.0,80.9626,80.9626,80.8773,80.8773,3334.0
2018-04-05 12:45:00,104.28,104.4,104.27,104.4,2300.0,80.8463,80.9394,80.8386,80.9394,2300.0
2018-04-05 12:50:00,104.38,104.47,104.36,104.41,2725.0,80.9239,80.9936,80.9083,80.9471,2725.0
2018-04-05 12:55:00,104.45,104.54,104.45,104.51,1451.0,80.9781,81.0479,80.9781,81.0246,1451.0
2018-04-05 13:00:00,104.55,104.67,104.55,104.65,2600.0,81.0557,81.1487,81.0557,81.1332,2600.0
2018-04-05 13:05:00,104.64,104.68,104.55,104.63,3581.0,81.1254,81.1564,81.0557,81.1177,3581.0
2018-04-05 13:10:00,104.64,104.64,104.4,104.51,3852.0,81.1254,81.1254,80.9394,81.0246,3852.0
2018-04-05 13:15:00,104.52,104.61,104.5,104.51,2500.0,81.0324,81.1022,81.0169,81.0246,2500.0
2018-04-05 13:20:00,104.55,104.6,104.47,104.47,4735.0,81.0557,81.0944,80.9936,80.9936,4735.0
2018-04-05 13:25:00,104.52,104.56,104.45,104.45,2658.0,81.0324,81.0634,80.9781,80.9781,2658.0
2018-04-05 13:30:00,104.48,104.48,104.4,104.4,2578.0,81.0014,81.0014,80.9394,80.9394,2578.0
2018-04-05 13:35:00,104.42,104.51,104.4,104.5,3103.0,80.9549,81.0246,80.9394,81.0169,3103.0
2018-04-05 13:40:00,104.47,104.47,104.24,104.33,5281.0,80.9936,80.9936,80.8153,80.8851,5281.0
2018-04-05 13:45:00,104.26,104.38,104.26,104.34,1764.0,80.8308,80.9239,80.8308,80.8928,1764.0
2018-04-05 13:50:00,104.38,104.6,104.38,104.57,4559.0,80.9239,81.0944,80.9239,81.0712,4559.0
2018-04-05 13:55:00,104.51,104.6,104.5,104.52,5408.0,81.0246,81.0944,81.0169,81.0324,5408.0
2018-04-05 14:00:00,104.5,104.79,104.5,104.68,5630.0,81.0169,81.2417,81.0169,81.1564,5630.0
2018-04-05 14:05:00,104.63,104.67,104.54,104.57,3308.0,81.1177,81.1487,81.0479,81.0712,3308.0
2018-04-05 14:10:00,104.53,104.69,104.51,104.66,3000.0,81.0401,81.1642,81.0246,81.1409,3000.0
2018-04-05 14:15:00,104.7,104.73,104.58,104.6,3464.0,81.1719,81.1952,81.0789,81.0944,3464.0
2018-04-05 14:20:00,104.59,104.66,104.57,104.57,3596.0,81.0867,81.1409,81.0712,81.0712,3596.0
2018-04-05 14:25:00,104.55,104.68,104.52,104.52,3015.0,81.0557,81.1564,81.0324,81.0324,3015.0
2018-04-05 14:30:00,104.58,104.74,104.56,104.73,4601.0,81.0789,81.203,81.0634,81.1952,4601.0
2018-04-05 14:35:00,104.73,104.79,104.71,104.79,1378.0,81.1952,81.2417,81.1797,81.2417,1378.0
2018-04-05 14:40:00,104.76,104.82,104.73,104.82,3567.0,81.2185,81.265,81.1952,81.265,3567.0
2018-04-05 14:45:00,104.83,104.89,104.83,104.84,3203.0,81.2727,81.3192,81.2727,81.2805,3203.0
2018-04-05 14:50:00,104.82,104.86,104.79,104.84,3505.0,81.265,81.296,81.2417,81.2805,3505.0
2018-04-05 14:55:00,104.89,104.89,104.8,104.82,5130.0,81.3192,81.3192,81.2495,81.265,5130.0
2018-04-05 15:00:00,104.78,104.8,104.72,104.8,4252.0,81.234,81.2495,81.1874,81.2495,4252.0
2018-04-05 15:05:00,104.8,105.08,104.79,105.05,10137.0,81.2495,81.4666,81.2417,81.4433,10137.0
2018-04-05 15:10:00,105.05,105.11,104.99,104.99,5635.0,81.4433,81.4898,81.3968,81.3968,5635.0
2018-04-05 15:15:00,105.02,105.05,104.97,105.0,3404.0,81.42,81.4433,81.3813,81.4045,3404.0
2018-04-05 15:20:00,105.01,105.02,104.95,105.02,5503.0,81.4123,81.42,81.3658,81.42,5503.0
2018-04-05 15:25:00,105.03,105.03,104.94,104.96,3803.0,81.4278,81.4278,81.358,81.3735,3803.0
2018-04-05 15:30:00,104.96,104.96,104.79,104.8,6665.0,81.3735,81.3735,81.2417,81.2495,6665.0
2018-04-05 15:35:00,104.81,104.87,104.8,104.82,6567.0,81.2572,81.3037,81.2495,81.265,6567.0
2018-04-05 15:40:00,104.81,105.0,104.81,104.98,9809.0,81.2572,81.4045,81.2572,81.389,9809.0
2018-04-05 15:45:00,104.98,105.16,104.96,105.16,13174.0,81.389,81.5286,81.3735,81.5286,13174.0
2018-04-05 15:50:00,105.18,105.39,105.15,105.27,27782.0,81.5441,81.7069,81.5208,81.6139,27782.0
2018-04-05 15:55:00,105.29,105.38,105.09,105.21,59626.0,81.6294,81.6991,81.4743,81.5673,59626.0
2018-04-06 09:30:00,105.29,105.79,105.29,105.79,19722.0,81.6294,82.017,81.6294,82.017,19722.0
2018-04-06 09:35:00,105.82,105.98,105.58,105.64,8422.0,82.0403,82.1643,81.8542,81.9007,8422.0
2018-04-06 09:40:00,105.58,105.63,105.38,105.51,4352.0,81.8542,81.893,81.6991,81.7999,4352.0
2018-04-06 09:45:00,105.51,105.92,105.39,105.88,3655.0,81.7999,82.1178,81.7069,82.0868,3655.0
2018-04-06 09:50:00,105.86,106.06,105.86,105.94,4000.0,82.0713,82.2263,82.0713,82.1333,4000.0
2018-04-06 09:55:00,105.87,105.89,105.74,105.86,2946.0,82.079,82.0945,81.9782,82.0713,2946.0
2018-04-06 10:00:00,105.88,105.99,105.73,105.91,5195.0,82.0868,82.1721,81.9705,82.11,5195.0
2018-04-06 10:05:00,105.88,105.95,105.68,105.75,7161.0,82.0868,82.141,81.9317,81.986,7161.0
2018-04-06 10:10:00,105.67,105.72,105.52,105.52,4477.0,81.924,81.9627,81.8077,81.8077,4477.0
2018-04-06 10:15:00,105.58,105.61,105.51,105.59,6511.0,81.8542,81.8774,81.7999,81.8619,6511.0
2018-04-06 10:20:00,105.61,105.66,105.53,105.59,2200.0,81.8774,81.9162,81.8154,81.8619,2200.0
2018-04-06 10:25:00,105.52,105.52,105.25,105.25,2400.0,81.8077,81.8077,81.5983,81.5983,2400.0
2018-04-06 10:30:00,105.27,105.39,105.18,105.39,2449.0,81.6139,81.7069,81.5441,81.7069,2449.0
2018-04-06 10:35:00,105.44,105.46,105.22,105.26,3750.0,81.7457,81.7612,81.5751,81.6061,3750.0
2018-04-06 10:40:00,105.21,105.22,105.06,105.06,2000.0,81.5673,81.5751,81.451,81.451,2000.0
2018-04-06 10:45:00,105.05,105.16,104.98,105.16,4532.0,81.4433,81.5286,81.389,81.5286,4532.0
2018-04-06 10:50:00,105.24,105.24,105.1,105.11,2029.0,81.5906,81.5906,81.4821,81.4898,2029.0
2018-04-06 10:55:00,105.11,105.28,105.1,105.18,2428.0,81.4898,81.6216,81.4821,81.5441,2428.0
2018-04-06 11:00:00,105.15,105.18,105.07,105.17,3013.0,81.5208,81.5441,81.4588,81.5363,3013.0
2018-04-06 11:05:00,105.17,105.27,105.1,105.23,6558.0,81.5363,81.6139,81.4821,81.5828,6558.0
2018-04-06 11:10:00,105.27,105.34,105.04,105.04,6526.0,81.6139,81.6681,81.4355,81.4355,6526.0
2018-04-06 11:15:00,105.04,105.11,105.0,105.11,4640.0,81.4355,81.4898,81.4045,81.4898,4640.0
2018-04-06 11:20:00,105.12,105.17,105.03,105.04,5585.0,81.4976,81.5363,81.4278,81.4355,5585.0
2018-04-06 11:25:00,105.06,105.12,104.93,104.93,6460.0,81.451,81.4976,81.3503,81.3503,6460.0
2018-04-06 11:30:00,104.9,104.96,104.87,104.87,3469.0,81.327,81.3735,81.3037,81.3037,3469.0
2018-04-06 11:35:00,104.88,104.97,104.87,104.9,3904.0,81.3115,81.3813,81.3037,81.327,3904.0
2018-04-06 11:40:00,104.89,104.91,104.82,104.91,1900.0,81.3192,81.3348,81.265,81.3348,1900.0
2018-04-06 11:45:00,104.89,104.95,104.82,104.83,4244.0,81.3192,81.3658,81.265,81.2727,4244.0
2018-04-06 11:50:00,104.83,104.93,104.79,104.93,3700.0,81.2727,81.3503,81.2417,81.3503,3700.0
2018-04-06 11:55:00,104.92,104.97,104.76,104.76,4802.0,81.3425,81.3813,81.2185,81.2185,4802.0
2018-04-06 12:00:00,104.66,104.74,104.58,104.58,2200.0,81.1409,81.203,81.0789,81.0789,2200.0
2018-04-06 12:05:00,104.59,104.72,104.58,104.66,2193.0,81.0867,81.1874,81.0789,81.1409,2193.0
2018-04-06 12:10:00,104.66,104.7,104.61,104.62,2745.0,81.1409,81.1719,81.1022,81.1099,2745.0
2018-04-06 12:15:00,104.65,104.74,104.64,104.64,3389.0,81.1332,81.203,81.1254,81.1254,3389.0
2018-04-06 12:20:00,104.62,104.73,104.61,104.67,6315.0,81.1099,81.1952,81.1022,81.1487,6315.0
2018-04-06 12:25:00,104.63,104.64,104.54,104.57,3545.0,81.1177,81.1254,81.0479,81.0712,3545.0
2018-04-06 12:30:00,104.55,104.64,104.54,104.61,6451.0,81.0557,81.1254,81.0479,81.1022,6451.0
2018-04-06 12:35:00,104.65,104.74,104.63,104.73,3588.0,81.1332,81.203,81.1177,81.1952,3588.0
2018-04-06 12:40:00,104.75,104.9,104.75,104.84,5272.0,81.2107,81.327,81.2107,81.2805,5272.0
2018-04-06 12:45:00,104.86,104.88,104.8,104.87,2200.0,81.296,81.3115,81.2495,81.3037,2200.0
2018-04-06 12:50:00,104.9,105.0,104.89,105.0,1500.0,81.327,81.4045,81.3192,81.4045,1500.0
2018-04-06 12:55:00,105.1,105.1,105.02,105.09,1500.0,81.4821,81.4821,81.42,81.4743,1500.0
2018-04-06 13:00:00,105.04,105.09,105.0,105.09,5087.0,81.4355,81.4743,81.4045,81.4743,5087.0
2018-04-06 13:05:00,105.03,105.03,104.85,104.95,2310.0,81.4278,81.4278,81.2882,81.3658,2310.0
2018-04-06 13:10:00,104.86,104.92,104.74,104.87,7151.0,81.296,81.3425,81.203,81.3037,7151.0
2018-04-06 13:15:00,104.94,104.97,104.9,104.96,1942.0,81.358,81.3813,81.327,81.3735,1942.0
2018-04-06 13:20:00,104.98,104.98,104.94,104.95,1068.0,81.389,81.389,81.358,81.3658,1068.0
2018-04-06 13:25:00,104.95,105.17,104.95,105.17,2400.0,81.3658,81.5363,81.3658,81.5363,2400.0
2018-04-06 13:30:00,105.13,105.16,105.05,105.08,3701.0,81.5053,81.5286,81.4433,81.4666,3701.0
2018-04-06 13:35:00,105.04,105.14,104.97,105.0,2200.0,81.4355,81.5131,81.3813,81.4045,2200.0
2018-04-06 13:40:00,104.98,105.02,104.91,104.91,1217.0,81.389,81.42,81.3348,81.3348,1217.0
2018-04-06 13:45:00,104.87,104.9,104.73,104.73,4108.0,81.3037,81.327,81.1952,81.1952,4108.0
2018-04-06 13:50:00,104.68,104.68,104.48,104.51,5453.0,81.1564,81.1564,81.0014,81.0246,5453.0
2018-04-06 13:55:00,104.54,104.56,104.36,104.36,4315.0,81.0479,81.0634,80.9083,80.9083,4315.0
2018-04-06 14:00:00,104.33,104.79,104.3,104.64,13853.0,80.8851,81.2417,80.8618,81.1254,13853.0
2018-04-06 14:05:00,104.68,104.74,104.5,104.6,9092.0,81.1564,81.203,81.0169,81.0944,9092.0
2018-04-06 14:10:00,104.64,104.73,104.63,104.73,5180.0,81.1254,81.1952,81.1177,81.1952,5180.0
2018-04-06 14:15:00,104.66,104.79,104.57,104.68,8251.0,81.1409,81.2417,81.0712,81.1564,8251.0
2018-04-06 14:20:00,104.69,104.8,104.67,104.69,5500.0,81.1642,81.2495,81.1487,81.1642,5500.0
2018-04-06 14:25:00,104.64,104.71,104.52,104.65,8900.0,81.1254,81.1797,81.0324,81.1332,8900.0
2018-04-06 14:30:00,104.55,104.62,104.4,104.44,6835.0,81.0557,81.1099,80.9394,80.9704,6835.0
2018-04-06 14:35:00,104.43,104.47,104.16,104.27,14371.0,80.9626,80.9936,80.7533,80.8386,14371.0
2018-04-06 14:40:00,104.24,104.41,104.14,104.35,5660.0,80.8153,80.9471,80.7378,80.9006,5660.0
2018-04-06 14:45:00,104.32,104.32,104.12,104.22,7600.0,80.8773,80.8773,80.7223,80.7998,7600.0
2018-04-06 14:50:00,104.27,104.3,104.08,104.13,8131.0,80.8386,80.8618,80.6913,80.73,8131.0
2018-04-06 14:55:00,104.11,104.11,103.94,104.09,6821.0,80.7145,80.7145,80.5827,80.699,6821.0
2018-04-06 15:00:00,104.1,104.17,104.0,104.0,5769.0,80.7068,80.761,80.6292,80.6292,5769.0
2018-04-06 15:05:00,104.0,104.18,103.98,104.13,8770.0,80.6292,80.7688,80.6137,80.73,8770.0
2018-04-06 15:10:00,104.14,104.22,104.11,104.22,8020.0,80.7378,80.7998,80.7145,80.7998,8020.0
2018-04-06 15:15:00,104.21,104.38,104.18,104.24,9930.0,80.7921,80.9239,80.7688,80.8153,9930.0
2018-04-06 15:20:00,104.25,104.32,104.13,104.21,11165.0,80.8231,80.8773,80.73,80.7921,11165.0
2018-04-06 15:25:00,104.18,104.18,103.98,104.01,7741.0,80.7688,80.7688,80.6137,80.637,7741.0
2018-04-06 15:30:00,103.99,104.05,103.95,103.98,9374.0,80.6215,80.668,80.5905,80.6137,9374.0
2018-04-06 15:35:00,104.0,104.18,103.95,104.18,10223.0,80.6292,80.7688,80.5905,80.7688,10223.0
2018-04-06 15:40:00,104.2,104.35,104.19,104.23,14256.0,80.7843,80.9006,80.7765,80.8076,14256.0
2018-04-06 15:45:00,104.22,104.25,104.01,104.02,14787.0,80.7998,80.8231,80.637,80.6448,14787.0
2018-04-06 15:50:00,104.05,104.46,104.04,104.4,25541.0,80.668,80.9859,80.6603,80.9394,25541.0
2018-04-06 15:55:00,104.39,104.47,104.27,104.31,55013.0,80.9316,80.9936,80.8386,80.8696,55013.0
2018-04-09 09:30:00,104.39,105.15,104.26,104.26,10798.0,80.9316,81.5208,80.8308,80.8308,10798.0
2018-04-09 09:35:00,104.4,104.44,104.27,104.39,2600.0,80.9394,80.9704,80.8386,80.9316,2600.0
2018-04-09 09:40:00,104.27,104.34,104.08,104.12,8402.0,80.8386,80.8928,80.6913,80.7223,8402.0
2018-04-09 09:45:00,104.2,104.26,104.15,104.24,2521.0,80.7843,80.8308,80.7455,80.8153,2521.0
2018-04-09 09:50:00,104.24,104.41,104.24,104.37,8315.0,80.8153,80.9471,80.8153,80.9161,8315.0
2018-04-09 09:55:00,104.34,104.99,104.34,104.68,25751.0,80.8928,81.3968,80.8928,81.1564,25751.0
2018-04-09 10:00:00,104.64,104.78,104.64,104.65,6382.0,81.1254,81.234,81.1254,81.1332,6382.0
2018-04-09 10:05:00,104.63,104.73,104.62,104.69,6917.0,81.1177,81.1952,81.1099,81.1642,6917.0
2018-04-09 10:10:00,104.64,104.8,104.59,104.8,2000.0,81.1254,81.2495,81.0867,81.2495,2000.0
2018-04-09 10:15:00,104.8,104.82,104.7,104.8,2843.0,81.2495,81.265,81.1719,81.2495,2843.0
2018-04-09 10:20:00,104.82,105.16,104.82,105.12,3231.0,81.265,81.5286,81.265,81.4976,3231.0
2018-04-09 10:25:00,105.14,105.19,105.07,105.19,4390.0,81.5131,81.5518,81.4588,81.5518,4390.0
2018-04-09 10:30:00,105.25,105.54,105.24,105.48,2402.0,81.5983,81.8232,81.5906,81.7767,2402.0
2018-04-09 10:35:00,105.4,105.47,105.3,105.31,2799.0,81.7146,81.7689,81.6371,81.6449,2799.0
2018-04-09 10:40:00,105.36,105.4,105.24,105.32,3968.0,81.6836,81.7146,81.5906,81.6526,3968.0
2018-04-09 10:45:00,105.3,105.35,105.13,105.16,3273.0,81.6371,81.6759,81.5053,81.5286,3273.0
2018-04-09 10:50:00,105.21,105.34,105.16,105.3,8385.0,81.5673,81.6681,81.5286,81.6371,8385.0
2018-04-09 10:55:00,105.31,105.35,105.16,105.19,4496.0,81.6449,81.6759,81.5286,81.5518,4496.0
2018-04-09 11:00:00,105.23,105.32,105.16,105.32,21100.0,81.5828,81.6526,81.5286,81.6526,21100.0
2018-04-09 11:05:00,105.29,105.36,105.21,105.34,3187.0,81.6294,81.6836,81.5673,81.6681,3187.0
2018-04-09 11:10:00,105.38,105.38,105.22,105.26,2108.0,81.6991,81.6991,81.5751,81.6061,2108.0
2018-04-09 11:15:00,105.26,105.26,105.12,105.18,2400.0,81.6061,81.6061,81.4976,81.5441,2400.0
2018-04-09 11:20:00,105.13,105.13,104.91,104.92,4500.0,81.5053,81.5053,81.3348,81.3425,4500.0
2018-04-09 11:25:00,104.94,104.97,104.87,104.97,4479.0,81.358,81.3813,81.3037,81.3813,4479.0
2018-04-09 11:30:00,104.99,105.1,104.96,105.08,14201.0,81.3968,81.4821,81.3735,81.4666,14201.0
2018-04-09 11:35:00,105.07,105.36,105.07,105.32,5200.0,81.4588,81.6836,81.4588,81.6526,5200.0
2018-04-09 11:40:00,105.37,105.62,105.34,105.62,4185.0,81.6914,81.8852,81.6681,81.8852,4185.0
2018-04-09 11:45:00,105.65,105.75,105.55,105.63,16189.0,81.9085,81.986,81.8309,81.893,16189.0
2018-04-09 11:50:00,105.68,105.73,105.56,105.61,4011.0,81.9317,81.9705,81.8387,81.8774,4011.0
2018-04-09 11:55:00,105.63,105.69,105.46,105.68,2996.0,81.893,81.9395,81.7612,81.9317,2996.0
2018-04-09 12:00:00,105.66,105.8,105.62,105.67,7558.0,81.9162,82.0248,81.8852,81.924,7558.0
2018-04-09 12:05:00,105.7,105.77,105.63,105.73,4191.0,81.9472,82.0015,81.893,81.9705,4191.0
2018-04-09 12:10:00,105.73,105.76,105.62,105.62,3693.0,81.9705,81.9937,81.8852,81.8852,3693.0
2018-04-09 12:15:00,105.6,105.75,105.54,105.69,3400.0,81.8697,81.986,81.8232,81.9395,3400.0
2018-04-09 12:20:00,105.73,105.74,105.65,105.69,3030.0,81.9705,81.9782,81.9085,81.9395,3030.0
2018-04-09 12:25:00,105.71,105.76,105.63,105.75,3633.0,81.955,81.9937,81.893,81.986,3633.0
2018-04-09 12:30:00,105.79,105.84,105.72,105.78,1550.0,82.017,82.0558,81.9627,82.0092,1550.0
2018-04-09 12:35:00,105.75,105.75,105.66,105.68,1284.0,81.986,81.986,81.9162,81.9317,1284.0
2018-04-09 12:40:00,105.63,105.73,105.6,105.68,2997.0,81.893,81.9705,81.8697,81.9317,2997.0
2018-04-09 12:45:00,105.73,105.81,105.69,105.79,3591.0,81.9705,82.0325,81.9395,82.017,3591.0
2018-04-09 12:50:00,105.84,105.88,105.75,105.8,1969.0,82.0558,82.0868,81.986,82.0248,1969.0
2018-04-09 12:55:00,105.74,105.85,105.67,105.85,3400.0,81.9782,82.0635,81.924,82.0635,3400.0
2018-04-09 13:00:00,105.87,105.9,105.8,105.8,2678.0,82.079,82.1023,82.0248,82.0248,2678.0
2018-04-09 13:05:00,105.81,105.88,105.76,105.85,3305.0,82.0325,82.0868,81.9937,82.0635,3305.0
2018-04-09 13:10:00,105.84,105.99,105.83,105.98,3700.0,82.0558,82.1721,82.048,82.1643,3700.0
2018-04-09 13:15:00,105.95,105.98,105.88,105.92,3026.0,82.141,82.1643,82.0868,82.1178,3026.0
2018-04-09 13:20:00,105.9,105.98,105.85,105.98,3625.0,82.1023,82.1643,82.0635,82.1643,3625.0
2018-04-09 13:25:00,105.98,105.98,105.91,105.96,1205.0,82.1643,82.1643,82.11,82.1488,1205.0
2018-04-09 13:30:00,105.9,105.9,105.77,105.82,2510.0,82.1023,82.1023,82.0015,82.0403,2510.0
2018-04-09 13:35:00,105.77,105.98,105.74,105.95,5351.0,82.0015,82.1643,81.9782,82.141,5351.0
2018-04-09 13:40:00,105.91,105.99,105.81,105.84,3897.0,82.11,82.1721,82.0325,82.0558,3897.0
2018-04-09 13:45:00,105.89,105.9,105.73,105.74,3522.0,82.0945,82.1023,81.9705,81.9782,3522.0
2018-04-09 13:50:00,105.81,105.88,105.78,105.88,1900.0,82.0325,82.0868,82.0092,82.0868,1900.0
2018-04-09 13:55:00,105.84,105.96,105.82,105.85,5296.0,82.0558,82.1488,82.0403,82.0635,5296.0
2018-04-09 14:00:00,105.74,105.75,105.65,105.68,5634.0,81.9782,81.986,81.9085,81.9317,5634.0
2018-04-09 14:05:00,105.64,105.64,105.54,105.63,2734.0,81.9007,81.9007,81.8232,81.893,2734.0
2018-04-09 14:10:00,105.58,105.64,105.53,105.53,2034.0,81.8542,81.9007,81.8154,81.8154,2034.0
2018-04-09 14:15:00,105.59,105.62,105.55,105.62,2550.0,81.8619,81.8852,81.8309,81.8852,2550.0
2018-04-09 14:20:00,105.59,105.59,105.5,105.57,3673.0,81.8619,81.8619,81.7922,81.8464,3673.0
2018-04-09 14:25:00,105.51,105.51,105.4,105.43,2201.0,81.7999,81.7999,81.7146,81.7379,2201.0
2018-04-09 14:30:00,105.39,105.5,105.35,105.47,3150.0,81.7069,81.7922,81.6759,81.7689,3150.0
2018-04-09 14:35:00,105.42,105.45,105.35,105.41,2926.0,81.7301,81.7534,81.6759,81.7224,2926.0
2018-04-09 14:40:00,105.4,105.4,105.26,105.29,4704.0,81.7146,81.7146,81.6061,81.6294,4704.0
2018-04-09 14:45:00,105.28,105.43,105.25,105.43,6996.0,81.6216,81.7379,81.5983,81.7379,6996.0
2018-04-09 14:50:00,105.45,105.59,105.45,105.51,6481.0,81.7534,81.8619,81.7534,81.7999,6481.0
2018-04-09 14:55:00,105.5,105.56,105.46,105.52,5183.0,81.7922,81.8387,81.7612,81.8077,5183.0
2018-04-09 15:00:00,105.52,105.52,105.42,105.49,5752.0,81.8077,81.8077,81.7301,81.7844,5752.0
2018-04-09 15:05:00,105.45,105.59,105.44,105.59,5747.0,81.7534,81.8619,81.7457,81.8619,5747.0
2018-04-09 15:10:00,105.57,105.57,105.36,105.37,5684.0,81.8464,81.8464,81.6836,81.6914,5684.0
2018-04-09 15:15:00,105.35,105.37,105.17,105.19,4500.0,81.6759,81.6914,81.5363,81.5518,4500.0
2018-04-09 15:20:00,105.12,105.14,105.0,105.06,7459.0,81.4976,81.5131,81.4045,81.451,7459.0
2018-04-09 15:25:00,105.05,105.16,105.01,105.15,5367.0,81.4433,81.5286,81.4123,81.5208,5367.0
2018-04-09 15:30:00,105.14,105.14,104.95,105.01,8113.0,81.5131,81.5131,81.3658,81.4123,8113.0
2018-04-09 15:35:00,105.01,105.1,104.95,105.03,6578.0,81.4123,81.4821,81.3658,81.4278,6578.0
2018-04-09 15:40:00,105.04,105.04,104.79,104.89,7049.0,81.4355,81.4355,81.2417,81.3192,7049.0
2018-04-09 15:45:00,104.9,104.9,104.63,104.63,13313.0,81.327,81.327,81.1177,81.1177,13313.0
2018-04-09 15:50:00,104.63,104.69,104.48,104.5,41152.0,81.1177,81.1642,81.0014,81.0169,41152.0
2018-04-09 15:55:00,104.5,104.55,104.27,104.4,66208.0,81.0169,81.0557,80.8386,80.9394,66208.0
2018-04-10 09:30:00,104.68,105.01,104.68,104.82,11560.0,81.1564,81.4123,81.1564,81.265,11560.0
2018-04-10 09:35:00,104.68,104.69,104.33,104.36,2389.0,81.1564,81.1642,80.8851,80.9083,2389.0
2018-04-10 09:40:00,104.51,104.71,104.36,104.37,3894.0,81.0246,81.1797,80.9083,80.9161,3894.0
2018-04-10 09:45:00,104.34,104.57,104.32,104.56,4582.0,80.8928,81.0712,80.8773,81.0634,4582.0
2018-04-10 09:50:00,104.6,104.67,104.37,104.48,11375.0,81.0944,81.1487,80.9161,81.0014,11375.0
2018-04-10 09:55:00,104.48,104.49,104.1,104.1,6008.0,81.0014,81.0091,80.7068,80.7068,6008.0
2018-04-10 10:00:00,104.06,104.23,104.02,104.02,5172.0,80.6758,80.8076,80.6448,80.6448,5172.0
2018-04-10 10:05:00,104.09,104.12,103.89,103.99,10876.0,80.699,80.7223,80.544,80.6215,10876.0
2018-04-10 10:10:00,103.95,104.13,103.87,104.01,11132.0,80.5905,80.73,80.5285,80.637,11132.0
2018-04-10 10:15:00,104.08,104.09,103.85,103.91,12163.0,80.6913,80.699,80.513,80.5595,12163.0
2018-04-10 10:20:00,103.86,104.06,103.82,104.0,13546.0,80.5207,80.6758,80.4897,80.6292,13546.0
2018-04-10 10:25:00,104.03,104.04,103.89,103.98,7454.0,80.6525,80.6603,80.544,80.6137,7454.0
2018-04-10 10:30:00,103.96,104.15,103.96,104.06,6981.0,80.5982,80.7455,80.5982,80.6758,6981.0
2018-04-10 10:35:00,104.06,104.07,103.91,104.07,7500.0,80.6758,80.6835,80.5595,80.6835,7500.0
2018-04-10 10:40:00,104.05,104.05,103.7,103.74,6944.0,80.668,80.668,80.3967,80.4277,6944.0
2018-04-10 10:45:00,103.76,103.93,103.69,103.87,4502.0,80.4432,80.575,80.3889,80.5285,4502.0
2018-04-10 10:50:00,103.92,103.98,103.74,103.8,8102.0,80.5672,80.6137,80.4277,80.4742,8102.0
2018-04-10 10:55:00,103.77,103.93,103.69,103.86,5662.0,80.4509,80.575,80.3889,80.5207,5662.0
2018-04-10 11:00:00,103.91,103.97,103.87,103.89,5118.0,80.5595,80.606,80.5285,80.544,5118.0
2018-04-10 11:05:00,103.88,104.02,103.83,103.94,5838.0,80.5362,80.6448,80.4974,80.5827,5838.0
2018-04-10 11:10:00,103.93,104.0,103.9,103.99,8269.0,80.575,80.6292,80.5517,80.6215,8269.0
2018-04-10 11:15:00,104.0,104.04,103.91,103.91,9602.0,80.6292,80.6603,80.5595,80.5595,9602.0
2018-04-10 11:20:00,103.89,103.94,103.86,103.92,1787.0,80.544,80.5827,80.5207,80.5672,1787.0
2018-04-10 11:25:00,103.88,103.89,103.71,103.71,6982.0,80.5362,80.544,80.4044,80.4044,6982.0
2018-04-10 11:30:00,103.72,103.97,103.71,103.97,2854.0,80.4122,80.606,80.4044,80.606,2854.0
2018-04-10 11:35:00,103.95,103.98,103.83,103.88,3651.0,80.5905,80.6137,80.4974,80.5362,3651.0
2018-04-10 11:40:00,103.95,104.03,103.78,103.79,9694.0,80.5905,80.6525,80.4587,80.4664,9694.0
2018-04-10 11:45:00,103.78,103.86,103.66,103.82,6215.0,80.4587,80.5207,80.3657,80.4897,6215.0
2018-04-10 11:50:00,103.78,103.89,103.73,103.81,4514.0,80.4587,80.544,80.4199,80.4819,4514.0
2018-04-10 11:55:00,103.79,103.92,103.78,103.89,2793.0,80.4664,80.5672,80.4587,80.544,2793.0
2018-04-10 12:00:00,103.84,104.02,103.83,104.0,4477.0,80.5052,80.6448,80.4974,80.6292,4477.0
2018-04-10 12:05:00,104.01,104.03,103.77,103.84,4724.0,80.637,80.6525,80.4509,80.5052,4724.0
2018-04-10 12:10:00,103.89,104.03,103.82,103.87,3381.0,80.544,80.6525,80.4897,80.5285,3381.0
2018-04-10 12:15:00,103.89,103.93,103.81,103.86,1700.0,80.544,80.575,80.4819,80.5207,1700.0
2018-04-10 12:20:00,103.92,104.01,103.86,103.9,3254.0,80.5672,80.637,80.5207,80.5517,3254.0
2018-04-10 12:25:00,103.86,103.86,103.48,103.77,10451.0,80.5207,80.5207,80.2261,80.4509,10451.0
2018-04-10 12:30:00,103.75,103.98,103.74,103.92,3514.0,80.4354,80.6137,80.4277,80.5672,3514.0
2018-04-10 12:35:00,103.9,104.02,103.44,103.47,8339.0,80.5517,80.6448,80.1951,80.2183,8339.0
2018-04-10 12:40:00,103.47,103.6,103.15,103.23,6332.0,80.2183,80.3191,79.9703,80.0323,6332.0
2018-04-10 12:45:00,103.23,103.23,102.9,103.15,7304.0,80.0323,80.0323,79.7764,79.9703,7304.0
2018-04-10 12:50:00,103.13,103.15,103.02,103.1,5846.0,79.9548,79.9703,79.8695,79.9315,5846.0
2018-04-10 12:55:00,103.06,103.1,102.96,102.98,6214.0,79.9005,79.9315,79.823,79.8385,6214.0
2018-04-10 13:00:00,102.98,103.21,102.7,103.2,13020.0,79.8385,80.0168,79.6214,80.009,13020.0
2018-04-10 13:05:00,103.1,103.39,103.05,103.29,9512.0,79.9315,80.1563,79.8927,80.0788,9512.0
2018-04-10 13:10:00,103.4,103.62,103.29,103.4,3828.0,80.1641,80.3346,80.0788,80.1641,3828.0
2018-04-10 13:15:00,103.35,103.63,103.24,103.24,6374.0,80.1253,80.3424,80.04,80.04,6374.0
2018-04-10 13:20:00,103.25,103.56,103.25,103.53,5980.0,80.0478,80.2881,80.0478,80.2649,5980.0
2018-04-10 13:25:00,103.48,103.67,103.48,103.53,7730.0,80.2261,80.3734,80.2261,80.2649,7730.0
2018-04-10 13:30:00,103.49,103.56,103.38,103.41,5434.0,80.2339,80.2881,80.1486,80.1718,5434.0
2018-04-10 13:35:00,103.47,103.54,103.38,103.38,6291.0,80.2183,80.2726,80.1486,80.1486,6291.0
2018-04-10 13:40:00,103.37,103.42,103.25,103.25,8423.0,80.1408,80.1796,80.0478,80.0478,8423.0
2018-04-10 13:45:00,103.27,103.27,103.0,103.0,4621.0,80.0633,80.0633,79.854,79.854,4621.0
2018-04-10 13:50:00,103.05,103.34,103.04,103.34,6576.0,79.8927,80.1176,79.885,80.1176,6576.0
2018-04-10 13:55:00,103.26,103.28,103.16,103.23,6772.0,80.0555,80.071,79.978,80.0323,6772.0
2018-04-10 14:00:00,103.31,103.31,103.11,103.13,6997.0,80.0943,80.0943,79.9392,79.9548,6997.0
2018-04-10 14:05:00,103.13,103.43,103.13,103.34,4909.0,79.9548,80.1873,79.9548,80.1176,4909.0
2018-04-10 14:10:00,103.39,103.46,103.3,103.34,9259.0,80.1563,80.2106,80.0865,80.1176,9259.0
2018-04-10 14:15:00,103.38,103.49,103.34,103.34,5664.0,80.1486,80.2339,80.1176,80.1176,5664.0
2018-04-10 14:20:00,103.36,103.4,103.28,103.36,5149.0,80.1331,80.1641,80.071,80.1331,5149.0
2018-04-10 14:25:00,103.39,103.47,103.22,103.22,5387.0,80.1563,80.2183,80.0245,80.0245,5387.0
2018-04-10 14:30:00,103.28,103.42,103.28,103.41,6600.0,80.071,80.1796,80.071,80.1718,6600.0
2018-04-10 14:35:00,103.42,103.42,103.18,103.24,9429.0,80.1796,80.1796,79.9935,80.04,9429.0
2018-04-10 14:40:00,103.22,103.24,103.07,103.22,5757.0,80.0245,80.04,79.9082,80.0245,5757.0
2018-04-10 14:45:00,103.21,103.37,103.2,103.28,5793.0,80.0168,80.1408,80.009,80.071,5793.0
2018-04-10 14:50:00,103.3,103.47,103.29,103.45,5450.0,80.0865,80.2183,80.0788,80.2028,5450.0
2018-04-10 14:55:00,103.41,103.45,103.34,103.42,3133.0,80.1718,80.2028,80.1176,80.1796,3133.0
2018-04-10 15:00:00,103.48,103.48,103.2,103.23,8240.0,80.2261,80.2261,80.009,80.0323,8240.0
2018-04-10 15:05:00,103.24,103.55,103.24,103.55,5053.0,80.04,80.2804,80.04,80.2804,5053.0
2018-04-10 15:10:00,103.55,103.58,103.37,103.37,10150.0,80.2804,80.3036,80.1408,80.1408,10150.0
2018-04-10 15:15:00,103.37,103.45,103.29,103.37,8264.0,80.1408,80.2028,80.0788,80.1408,8264.0
2018-04-10 15:20:00,103.4,103.44,103.3,103.33,12999.0,80.1641,80.1951,80.0865,80.1098,12999.0
2018-04-10 15:25:00,103.33,103.4,103.29,103.4,11274.0,80.1098,80.1641,80.0788,80.1641,11274.0
2018-04-10 15:30:00,103.38,103.4,103.3,103.31,11999.0,80.1486,80.1641,80.0865,80.0943,11999.0
2018-04-10 15:35:00,103.34,103.45,103.34,103.45,8484.0,80.1176,80.2028,80.1176,80.2028,8484.0
2018-04-10 15:40:00,103.46,103.49,103.34,103.39,15095.0,80.2106,80.2339,80.1176,80.1563,15095.0
2018-04-10 15:45:00,103.41,103.56,103.4,103.49,19352.0,80.1718,80.2881,80.1641,80.2339,19352.0
2018-04-10 15:50:00,103.55,103.57,103.45,103.46,18677.0,80.2804,80.2959,80.2028,80.2106,18677.0
2018-04-10 15:55:00,103.47,103.5,103.32,103.44,30112.0,80.2183,80.2416,80.1021,80.1951,30112.0
2018-04-11 09:30:00,103.42,103.73,103.24,103.62,24896.0,80.1796,80.4199,80.04,80.3346,24896.0
2018-04-11 09:35:00,103.6,104.08,103.59,104.08,44433.0,80.3191,80.6913,80.3114,80.6913,44433.0
2018-04-11 09:40:00,104.08,104.18,103.85,103.98,17092.0,80.6913,80.7688,80.513,80.6137,17092.0
2018-04-11 09:45:00,103.92,104.54,103.89,104.54,29035.0,80.5672,81.0479,80.544,81.0479,29035.0
2018-04-11 09:50:00,104.54,104.79,104.42,104.72,24665.0,81.0479,81.2417,80.9549,81.1874,24665.0
2018-04-11 09:55:00,104.72,104.74,104.54,104.61,14728.0,81.1874,81.203,81.0479,81.1022,14728.0
2018-04-11 10:00:00,104.55,104.6,104.31,104.31,7985.0,81.0557,81.0944,80.8696,80.8696,7985.0
2018-04-11 10:05:00,104.34,104.47,104.29,104.42,2816.0,80.8928,80.9936,80.8541,80.9549,2816.0
2018-04-11 10:10:00,104.45,104.59,104.39,104.49,3954.0,80.9781,81.0867,80.9316,81.0091,3954.0
2018-04-11 10:15:00,104.49,104.56,104.43,104.46,3365.0,81.0091,81.0634,80.9626,80.9859,3365.0
2018-04-11 10:20:00,104.46,104.58,104.38,104.58,4529.0,80.9859,81.0789,80.9239,81.0789,4529.0
2018-04-11 10:25:00,104.58,104.62,104.46,104.46,3943.0,81.0789,81.1099,80.9859,80.9859,3943.0
2018-04-11 10:30:00,104.46,104.58,104.36,104.36,9225.0,80.9859,81.0789,80.9083,80.9083,9225.0
2018-04-11 10:35:00,104.36,104.52,104.33,104.4,21177.0,80.9083,81.0324,80.8851,80.9394,21177.0
2018-04-11 10:40:00,104.4,104.43,104.28,104.28,4000.0,80.9394,80.9626,80.8463,80.8463,4000.0
2018-04-11 10:45:00,104.29,104.42,104.25,104.37,7193.0,80.8541,80.9549,80.8231,80.9161,7193.0
2018-04-11 10:50:00,104.34,104.44,104.17,104.23,3800.0,80.8928,80.9704,80.761,80.8076,3800.0
2018-04-11 10:55:00,104.26,104.36,104.1,104.36,16198.0,80.8308,80.9083,80.7068,80.9083,16198.0
2018-04-11 11:00:00,104.37,104.37,104.21,104.28,21622.0,80.9161,80.9161,80.7921,80.8463,21622.0
2018-04-11 11:05:00,104.28,104.55,104.25,104.53,7036.0,80.8463,81.0557,80.8231,81.0401,7036.0
2018-04-11 11:10:00,104.5,104.92,104.5,104.84,36034.0,81.0169,81.3425,81.0169,81.2805,36034.0
2018-04-11 11:15:00,104.81,105.09,104.8,105.09,11918.0,81.2572,81.4743,81.2495,81.4743,11918.0
2018-04-11 11:20:00,105.07,105.21,104.95,105.06,7258.0,81.4588,81.5673,81.3658,81.451,7258.0
2018-04-11 11:25:00,105.08,105.23,105.07,105.2,3300.0,81.4666,81.5828,81.4588,81.5596,3300.0
2018-04-11 11:30:00,105.27,105.31,105.16,105.22,5145.0,81.6139,81.6449,81.5286,81.5751,5145.0
2018-04-11 11:35:00,105.28,105.37,105.21,105.29,10211.0,81.6216,81.6914,81.5673,81.6294,10211.0
2018-04-11 11:40:00,105.31,105.31,105.19,105.24,6090.0,81.6449,81.6449,81.5518,81.5906,6090.0
2018-04-11 11:45:00,105.26,105.26,105.09,105.09,2621.0,81.6061,81.6061,81.4743,81.4743,2621.0
2018-04-11 11:50:00,105.13,105.37,105.09,105.36,6870.0,81.5053,81.6914,81.4743,81.6836,6870.0
2018-04-11 11:55:00,105.36,105.36,105.22,105.33,4931.0,81.6836,81.6836,81.5751,81.6604,4931.0
2018-04-11 12:00:00,105.32,105.44,105.29,105.36,6198.0,81.6526,81.7457,81.6294,81.6836,6198.0
2018-04-11 12:05:00,105.36,105.38,105.2,105.22,11537.0,81.6836,81.6991,81.5596,81.5751,11537.0
2018-04-11 12:10:00,105.24,105.38,105.24,105.38,5650.0,81.5906,81.6991,81.5906,81.6991,5650.0
2018-04-11 12:15:00,105.42,105.44,105.16,105.16,6052.0,81.7301,81.7457,81.5286,81.5286,6052.0
2018-04-11 12:20:00,105.17,105.19,104.96,105.02,5427.0,81.5363,81.5518,81.3735,81.42,5427.0
2018-04-11 12:25:00,105.0,105.03,104.96,105.03,2193.0,81.4045,81.4278,81.3735,81.4278,2193.0
2018-04-11 12:30:00,105.01,105.21,104.99,105.06,5142.0,81.4123,81.5673,81.3968,81.451,5142.0
2018-04-11 12:35:00,105.1,105.15,105.06,105.11,1945.0,81.4821,81.5208,81.451,81.4898,1945.0
2018-04-11 12:40:00,105.19,105.28,105.18,105.23,2665.0,81.5518,81.6216,81.5441,81.5828,2665.0
2018-04-11 12:45:00,105.26,105.28,105.07,105.18,6224.0,81.6061,81.6216,81.4588,81.5441,6224.0
2018-04-11 12:50:00,105.17,105.17,105.07,105.07,3917.0,81.5363,81.5363,81.4588,81.4588,3917.0
2018-04-11 12:55:00,105.09,105.12,105.0,105.0,7033.0,81.4743,81.4976,81.4045,81.4045,7033.0
2018-04-11 13:00:00,105.01,105.06,104.99,104.99,2400.0,81.4123,81.451,81.3968,81.3968,2400.0
2018-04-11 13:05:00,105.01,105.02,104.92,104.92,3896.0,81.4123,81.42,81.3425,81.3425,3896.0
2018-04-11 13:10:00,104.93,104.96,104.78,104.85,2833.0,81.3503,81.3735,81.234,81.2882,2833.0
2018-04-11 13:15:00,104.88,104.99,104.86,104.95,5458.0,81.3115,81.3968,81.296,81.3658,5458.0
2018-04-11 13:20:00,104.95,104.95,104.88,104.95,4068.0,81.3658,81.3658,81.3115,81.3658,4068.0
2018-04-11 13:25:00,104.9,105.03,104.9,104.94,5990.0,81.327,81.4278,81.327,81.358,5990.0
2018-04-11 13:30:00,104.95,104.98,104.84,104.91,4198.0,81.3658,81.389,81.2805,81.3348,4198.0
2018-04-11 13:35:00,104.9,104.92,104.83,104.88,9425.0,81.327,81.3425,81.2727,81.3115,9425.0
2018-04-11 13:40:00,104.88,104.99,104.87,104.99,2550.0,81.3115,81.3968,81.3037,81.3968,2550.0
2018-04-11 13:45:00,104.99,105.03,104.92,105.01,6781.0,81.3968,81.4278,81.3425,81.4123,6781.0
2018-04-11 13:50:00,105.03,105.05,105.0,105.02,3172.0,81.4278,81.4433,81.4045,81.42,3172.0
2018-04-11 13:55:00,105.0,105.06,104.97,105.06,3932.0,81.4045,81.451,81.3813,81.451,3932.0
2018-04-11 14:00:00,105.01,105.14,105.01,105.09,9919.0,81.4123,81.5131,81.4123,81.4743,9919.0
2018-04-11 14:05:00,105.09,105.15,104.85,104.85,6472.0,81.4743,81.5208,81.2882,81.2882,6472.0
2018-04-11 14:10:00,104.88,104.99,104.88,104.98,6763.0,81.3115,81.3968,81.3115,81.389,6763.0
2018-04-11 14:15:00,104.98,105.11,104.96,105.11,3422.0,81.389,81.4898,81.3735,81.4898,3422.0
2018-04-11 14:20:00,105.11,105.22,105.04,105.15,37848.0,81.4898,81.5751,81.4355,81.5208,37848.0
2018-04-11 14:25:00,105.15,105.2,105.03,105.13,30583.0,81.5208,81.5596,81.4278,81.5053,30583.0
2018-04-11 14:30:00,105.12,105.24,105.1,105.18,39821.0,81.4976,81.5906,81.4821,81.5441,39821.0
2018-04-11 14:35:00,105.15,105.18,105.05,105.06,12687.0,81.5208,81.5441,81.4433,81.451,12687.0
2018-04-11 14:40:00,105.07,105.18,104.96,105.03,8550.0,81.4588,81.5441,81.3735,81.4278,8550.0
2018-04-11 14:45:00,105.05,105.06,104.95,105.03,5248.0,81.4433,81.451,81.3658,81.4278,5248.0
2018-04-11 14:50:00,105.06,105.06,104.92,105.02,4336.0,81.451,81.451,81.3425,81.42,4336.0
2018-04-11 14:55:00,105.04,105.13,105.0,105.13,4269.0,81.4355,81.5053,81.4045,81.5053,4269.0
2018-04-11 15:00:00,105.16,105.38,105.15,105.32,7126.0,81.5286,81.6991,81.5208,81.6526,7126.0
2018-04-11 15:05:00,105.35,105.38,105.1,105.1,12081.0,81.6759,81.6991,81.4821,81.4821,12081.0
2018-04-11 15:10:00,105.1,105.15,104.92,105.03,6664.0,81.4821,81.5208,81.3425,81.4278,6664.0
2018-04-11 15:15:00,104.99,105.03,104.89,105.0,9599.0,81.3968,81.4278,81.3192,81.4045,9599.0
2018-04-11 15:20:00,105.0,105.05,104.95,104.99,8905.0,81.4045,81.4433,81.3658,81.3968,8905.0
2018-04-11 15:25:00,105.01,105.04,104.95,105.01,6661.0,81.4123,81.4355,81.3658,81.4123,6661.0
2018-04-11 15:30:00,105.01,105.03,104.9,104.9,18077.0,81.4123,81.4278,81.327,81.327,18077.0
2018-04-11 15:35:00,104.91,104.99,104.87,104.95,11682.0,81.3348,81.3968,81.3037,81.3658,11682.0
2018-04-11 15:40:00,104.93,104.97,104.78,104.84,12695.0,81.3503,81.3813,81.234,81.2805,12695.0
2018-04-11 15:45:00,104.82,104.84,104.73,104.77,23473.0,81.265,81.2805,81.1952,81.2262,23473.0
2018-04-11 15:50:00,104.75,104.77,104.62,104.63,35134.0,81.2107,81.2262,81.1099,81.1177,35134.0
2018-04-11 15:55:00,104.62,104.63,104.42,104.55,96333.0,81.1099,81.1177,80.9549,81.0557,96333.0
2018-04-12 09:30:00,104.76,104.76,103.97,104.23,13836.0,81.2185,81.2185,80.606,80.8076,13836.0
2018-04-12 09:35:00,104.23,104.37,103.81,103.81,8758.0,80.8076,80.9161,80.4819,80.4819,8758.0
2018-04-12 09:40:00,103.7,103.86,103.42,103.53,10097.0,80.3967,80.5207,80.1796,80.2649,10097.0
2018-04-12 09:45:00,103.55,103.73,103.49,103.66,7677.0,80.2804,80.4199,80.2339,80.3657,7677.0
2018-04-12 09:50:00,103.64,103.72,103.56,103.57,6194.0,80.3501,80.4122,80.2881,80.2959,6194.0
2018-04-12 09:55:00,103.6,103.65,103.49,103.64,7854.0,80.3191,80.3579,80.2339,80.3501,7854.0
2018-04-12 10:00:00,103.65,103.68,103.45,103.5,8693.0,80.3579,80.3812,80.2028,80.2416,8693.0
2018-04-12 10:05:00,103.54,103.55,103.21,103.25,4651.0,80.2726,80.2804,80.0168,80.0478,4651.0
2018-04-12 10:10:00,103.24,103.24,102.91,102.91,7277.0,80.04,80.04,79.7842,79.7842,7277.0
2018-04-12 10:15:00,102.89,102.95,102.7,102.78,6930.0,79.7687,79.8152,79.6214,79.6834,6930.0
2018-04-12 10:20:00,102.81,102.92,102.78,102.92,6244.0,79.7067,79.7919,79.6834,79.7919,6244.0
2018-04-12 10:25:00,102.89,102.97,102.65,102.71,4918.0,79.7687,79.8307,79.5826,79.6291,4918.0
2018-04-12 10:30:00,102.66,102.7,102.55,102.66,11971.0,79.5904,79.6214,79.5051,79.5904,11971.0
2018-04-12 10:35:00,102.69,102.77,102.63,102.69,12209.0,79.6136,79.6757,79.5671,79.6136,12209.0
2018-04-12 10:40:00,102.69,102.69,102.36,102.37,22003.0,79.6136,79.6136,79.3578,79.3655,22003.0
2018-04-12 10:45:00,102.36,102.41,102.22,102.34,24170.0,79.3578,79.3965,79.2492,79.3423,24170.0
2018-04-12 10:50:00,102.34,102.41,102.27,102.35,10971.0,79.3423,79.3965,79.288,79.35,10971.0
2018-04-12 10:55:00,102.32,102.32,102.01,102.05,32570.0,79.3268,79.3268,79.0864,79.1174,32570.0
2018-04-12 11:00:00,102.05,102.05,101.6,101.6,27889.0,79.1174,79.1174,78.7686,78.7686,27889.0
2018-04-12 11:05:00,101.6,101.63,101.41,101.51,21267.0,78.7686,78.7918,78.6213,78.6988,21267.0
2018-04-12 11:10:00,101.49,101.52,101.31,101.48,21527.0,78.6833,78.7065,78.5437,78.6755,21527.0
2018-04-12 11:15:00,101.52,101.53,101.35,101.41,11769.0,78.7065,78.7143,78.5748,78.6213,11769.0
2018-04-12 11:20:00,101.43,101.43,101.25,101.3,10981.0,78.6368,78.6368,78.4972,78.536,10981.0
2018-04-12 11:25:00,101.29,101.74,101.25,101.72,11628.0,78.5282,78.8771,78.4972,78.8616,11628.0
2018-04-12 11:30:00,101.7,101.82,101.64,101.64,7429.0,78.8461,78.9391,78.7996,78.7996,7429.0
2018-04-12 11:35:00,101.72,101.75,101.46,101.5,10882.0,78.8616,78.8849,78.66,78.691,10882.0
2018-04-12 11:40:00,101.53,101.54,101.22,101.22,5729.0,78.7143,78.7221,78.474,78.474,5729.0
2018-04-12 11:45:00,101.22,101.24,101.15,101.24,4252.0,78.474,78.4895,78.4197,78.4895,4252.0
2018-04-12 11:50:00,101.21,101.23,101.07,101.13,7510.0,78.4662,78.4817,78.3577,78.4042,7510.0
2018-04-12 11:55:00,101.06,101.12,101.01,101.12,6932.0,78.3499,78.3964,78.3112,78.3964,6932.0
2018-04-12 12:00:00,101.12,101.17,100.94,101.0,9501.0,78.3964,78.4352,78.2569,78.3034,9501.0
2018-04-12 12:05:00,101.0,101.15,101.0,101.15,9391.0,78.3034,78.4197,78.3034,78.4197,9391.0
2018-04-12 12:10:00,101.17,101.51,101.17,101.39,7283.0,78.4352,78.6988,78.4352,78.6058,7283.0
2018-04-12 12:15:00,101.37,101.37,101.27,101.3,8480.0,78.5903,78.5903,78.5127,78.536,8480.0
2018-04-12 12:20:00,101.37,101.37,101.21,101.3,4998.0,78.5903,78.5903,78.4662,78.536,4998.0
2018-04-12 12:25:00,101.29,101.29,101.16,101.16,4001.0,78.5282,78.5282,78.4274,78.4274,4001.0
2018-04-12 12:30:00,101.18,101.19,101.06,101.16,8142.0,78.443,78.4507,78.3499,78.4274,8142.0
2018-04-12 12:35:00,101.16,101.17,101.06,101.07,10945.0,78.4274,78.4352,78.3499,78.3577,10945.0
2018-04-12 12:40:00,101.05,101.06,100.96,100.99,11255.0,78.3422,78.3499,78.2724,78.2956,11255.0
2018-04-12 12:45:00,101.0,101.02,100.9,101.0,8775.0,78.3034,78.3189,78.2259,78.3034,8775.0
2018-04-12 12:50:00,100.98,101.04,100.91,100.96,13461.0,78.2879,78.3344,78.2336,78.2724,13461.0
2018-04-12 12:55:00,100.99,101.02,100.94,100.94,8357.0,78.2956,78.3189,78.2569,78.2569,8357.0
2018-04-12 13:00:00,100.95,101.04,100.9,100.98,13015.0,78.2646,78.3344,78.2259,78.2879,13015.0
2018-04-12 13:05:00,101.0,101.03,100.83,100.83,11348.0,78.3034,78.3267,78.1716,78.1716,11348.0
2018-04-12 13:10:00,100.82,100.95,100.78,100.91,10094.0,78.1639,78.2646,78.1328,78.2336,10094.0
2018-04-12 13:15:00,100.91,100.91,100.77,100.81,10191.0,78.2336,78.2336,78.1251,78.1561,10191.0
2018-04-12 13:20:00,100.78,100.78,100.66,100.76,7543.0,78.1328,78.1328,78.0398,78.1173,7543.0
2018-04-12 13:25:00,100.72,100.73,100.5,100.55,10477.0,78.0863,78.0941,77.9158,77.9545,10477.0
2018-04-12 13:30:00,100.56,100.62,100.54,100.57,9446.0,77.9623,78.0088,77.9468,77.97,9446.0
2018-04-12 13:35:00,100.58,100.69,100.57,100.68,21763.0,77.9778,78.0631,77.97,78.0553,21763.0
2018-04-12 13:40:00,100.69,100.69,100.57,100.59,12248.0,78.0631,78.0631,77.97,77.9855,12248.0
2018-04-12 13:45:00,100.58,100.69,100.51,100.67,13010.0,77.9778,78.0631,77.9235,78.0476,13010.0
2018-04-12 13:50:00,100.71,100.98,100.69,100.94,13542.0,78.0786,78.2879,78.0631,78.2569,13542.0
2018-04-12 13:55:00,100.94,100.97,100.79,100.82,11737.0,78.2569,78.2801,78.1406,78.1639,11737.0
2018-04-12 14:00:00,100.88,101.09,100.88,101.01,8972.0,78.2104,78.3732,78.2104,78.3112,8972.0
2018-04-12 14:05:00,101.02,101.16,100.96,101.1,9934.0,78.3189,78.4274,78.2724,78.3809,9934.0
2018-04-12 14:10:00,101.14,101.17,100.98,100.98,12575.0,78.4119,78.4352,78.2879,78.2879,12575.0
2018-04-12 14:15:00,101.0,101.02,100.92,101.02,25396.0,78.3034,78.3189,78.2414,78.3189,25396.0
2018-04-12 14:20:00,101.04,101.15,101.04,101.15,19269.0,78.3344,78.4197,78.3344,78.4197,19269.0
2018-04-12 14:25:00,101.15,101.19,101.02,101.02,10156.0,78.4197,78.4507,78.3189,78.3189,10156.0
2018-04-12 14:30:00,101.04,101.11,101.04,101.09,12950.0,78.3344,78.3887,78.3344,78.3732,12950.0
2018-04-12 14:35:00,101.07,101.15,101.0,101.0,16683.0,78.3577,78.4197,78.3034,78.3034,16683.0
2018-04-12 14:40:00,101.01,101.05,100.92,100.99,9229.0,78.3112,78.3422,78.2414,78.2956,9229.0
2018-04-12 14:45:00,101.01,101.1,100.97,101.01,10490.0,78.3112,78.3809,78.2801,78.3112,10490.0
2018-04-12 14:50:00,101.0,101.1,101.0,101.03,11614.0,78.3034,78.3809,78.3034,78.3267,11614.0
2018-04-12 14:55:00,101.0,101.08,100.97,101.03,11506.0,78.3034,78.3654,78.2801,78.3267,11506.0
2018-04-12 15:00:00,101.05,101.05,100.97,100.97,3200.0,78.3422,78.3422,78.2801,78.2801,3200.0
2018-04-12 15:05:00,100.97,101.0,100.89,100.95,19248.0,78.2801,78.3034,78.2181,78.2646,19248.0
2018-04-12 15:10:00,100.95,101.06,100.94,100.95,13113.0,78.2646,78.3499,78.2569,78.2646,13113.0
2018-04-12 15:15:00,100.95,100.97,100.92,100.96,8608.0,78.2646,78.2801,78.2414,78.2724,8608.0
2018-04-12 15:20:00,100.97,101.1,100.94,101.05,13305.0,78.2801,78.3809,78.2569,78.3422,13305.0
2018-04-12 15:25:00,101.05,101.1,101.04,101.04,14152.0,78.3422,78.3809,78.3344,78.3344,14152.0
2018-04-12 15:30:00,101.06,101.09,100.99,101.05,16788.0,78.3499,78.3732,78.2956,78.3422,16788.0
2018-04-12 15:35:00,101.05,101.14,101.05,101.06,24227.0,78.3422,78.4119,78.3422,78.3499,24227.0
2018-04-12 15:40:00,101.06,101.06,100.95,101.01,16916.0,78.3499,78.3499,78.2646,78.3112,16916.0
2018-04-12 15:45:00,101.02,101.06,100.91,100.95,36015.0,78.3189,78.3499,78.2336,78.2646,36015.0
2018-04-12 15:50:00,100.95,100.95,100.81,100.84,42023.0,78.2646,78.2646,78.1561,78.1794,42023.0
2018-04-12 15:55:00,100.85,101.0,100.84,100.96,137525.0,78.1871,78.3034,78.1794,78.2724,137525.0
2018-04-13 09:30:00,101.34,101.74,101.34,101.58,15849.0,78.567,78.8771,78.567,78.7531,15849.0
2018-04-13 09:35:00,101.54,102.24,101.48,102.03,20125.0,78.7221,79.2648,78.6755,79.1019,20125.0
2018-04-13 09:40:00,101.99,102.07,101.41,101.47,14811.0,79.0709,79.133,78.6213,78.6678,14811.0
2018-04-13 09:45:00,101.48,101.71,101.48,101.6,3100.0,78.6755,78.8539,78.6755,78.7686,3100.0
2018-04-13 09:50:00,101.65,101.8,101.62,101.7,5609.0,78.8073,78.9236,78.7841,78.8461,5609.0
2018-04-13 09:55:00,101.66,102.25,101.64,102.25,13200.0,78.8151,79.2725,78.7996,79.2725,13200.0
2018-04-13 10:00:00,102.33,102.41,102.18,102.2,7071.0,79.3345,79.3965,79.2182,79.2337,7071.0
2018-04-13 10:05:00,102.15,102.22,102.06,102.17,9703.0,79.195,79.2492,79.1252,79.2105,9703.0
2018-04-13 10:10:00,102.18,102.41,102.06,102.06,9918.0,79.2182,79.3965,79.1252,79.1252,9918.0
2018-04-13 10:15:00,102.12,102.3,102.08,102.08,6818.0,79.1717,79.3113,79.1407,79.1407,6818.0
2018-04-13 10:20:00,102.01,102.16,101.93,102.06,9900.0,79.0864,79.2027,79.0244,79.1252,9900.0
2018-04-13 10:25:00,101.99,102.18,101.98,101.98,4570.0,79.0709,79.2182,79.0632,79.0632,4570.0
2018-04-13 10:30:00,101.88,101.95,101.81,101.83,9972.0,78.9857,79.0399,78.9314,78.9469,9972.0
2018-04-13 10:35:00,101.81,101.89,101.71,101.71,4658.0,78.9314,78.9934,78.8539,78.8539,4658.0
2018-04-13 10:40:00,101.73,101.76,101.57,101.63,5212.0,78.8694,78.8926,78.7453,78.7918,5212.0
2018-04-13 10:45:00,101.65,101.92,101.64,101.81,4995.0,78.8073,79.0167,78.7996,78.9314,4995.0
2018-04-13 10:50:00,101.8,101.93,101.8,101.93,2625.0,78.9236,79.0244,78.9236,79.0244,2625.0
2018-04-13 10:55:00,101.98,102.1,101.98,102.09,2015.0,79.0632,79.1562,79.0632,79.1485,2015.0
2018-04-13 11:00:00,102.08,102.34,102.03,102.34,6865.0,79.1407,79.3423,79.1019,79.3423,6865.0
2018-04-13 11:05:00,102.32,102.45,102.32,102.42,4073.0,79.3268,79.4276,79.3268,79.4043,4073.0
2018-04-13 11:10:00,102.4,102.4,102.08,102.2,8949.0,79.3888,79.3888,79.1407,79.2337,8949.0
2018-04-13 11:15:00,102.18,102.42,102.17,102.38,3600.0,79.2182,79.4043,79.2105,79.3733,3600.0
2018-04-13 11:20:00,102.38,102.57,102.36,102.53,6691.0,79.3733,79.5206,79.3578,79.4896,6691.0
2018-04-13 11:25:00,102.49,102.51,102.27,102.27,6500.0,79.4586,79.4741,79.288,79.288,6500.0
2018-04-13 11:30:00,102.25,102.26,102.2,102.26,6343.0,79.2725,79.2803,79.2337,79.2803,6343.0
2018-04-13 11:35:00,102.3,102.34,102.17,102.17,3457.0,79.3113,79.3423,79.2105,79.2105,3457.0
2018-04-13 11:40:00,102.14,102.24,102.04,102.04,3396.0,79.1872,79.2648,79.1097,79.1097,3396.0
2018-04-13 11:45:00,102.0,102.1,102.0,102.07,3651.0,79.0787,79.1562,79.0787,79.133,3651.0
2018-04-13 11:50:00,102.04,102.19,102.04,102.08,2464.0,79.1097,79.226,79.1097,79.1407,2464.0
2018-04-13 11:55:00,102.05,102.17,102.01,102.17,2333.0,79.1174,79.2105,79.0864,79.2105,2333.0
2018-04-13 12:00:00,102.16,102.21,102.12,102.15,3830.0,79.2027,79.2415,79.1717,79.195,3830.0
2018-04-13 12:05:00,102.18,102.24,102.04,102.07,3057.0,79.2182,79.2648,79.1097,79.133,3057.0
2018-04-13 12:10:00,102.09,102.11,102.0,102.04,5775.0,79.1485,79.164,79.0787,79.1097,5775.0
2018-04-13 12:15:00,102.05,102.08,102.02,102.05,2455.0,79.1174,79.1407,79.0942,79.1174,2455.0
2018-04-13 12:20:00,102.03,102.14,102.03,102.11,5144.0,79.1019,79.1872,79.1019,79.164,5144.0
2018-04-13 12:25:00,102.1,102.27,102.04,102.27,3700.0,79.1562,79.288,79.1097,79.288,3700.0
2018-04-13 12:30:00,102.24,102.27,102.12,102.12,9571.0,79.2648,79.288,79.1717,79.1717,9571.0
2018-04-13 12:35:00,102.06,102.15,102.03,102.09,2615.0,79.1252,79.195,79.1019,79.1485,2615.0
2018-04-13 12:40:00,102.08,102.1,101.99,102.06,2125.0,79.1407,79.1562,79.0709,79.1252,2125.0
2018-04-13 12:45:00,101.99,102.1,101.99,102.1,2600.0,79.0709,79.1562,79.0709,79.1562,2600.0
2018-04-13 12:50:00,102.1,102.1,102.04,102.04,2200.0,79.1562,79.1562,79.1097,79.1097,2200.0
2018-04-13 12:55:00,102.03,102.12,102.03,102.12,2146.0,79.1019,79.1717,79.1019,79.1717,2146.0
2018-04-13 13:00:00,102.11,102.28,102.11,102.28,3920.0,79.164,79.2958,79.164,79.2958,3920.0
2018-04-13 13:05:00,102.24,102.45,102.24,102.35,4883.0,79.2648,79.4276,79.2648,79.35,4883.0
2018-04-13 13:10:00,102.34,102.45,102.26,102.34,8292.0,79.3423,79.4276,79.2803,79.3423,8292.0
2018-04-13 13:15:00,102.38,102.39,102.32,102.34,2929.0,79.3733,79.381,79.3268,79.3423,2929.0
2018-04-13 13:20:00,102.34,102.47,102.34,102.47,3600.0,79.3423,79.4431,79.3423,79.4431,3600.0
2018-04-13 13:25:00,102.47,102.53,102.44,102.49,3340.0,79.4431,79.4896,79.4198,79.4586,3340.0
2018-04-13 13:30:00,102.43,102.45,102.36,102.45,3505.0,79.4121,79.4276,79.3578,79.4276,3505.0
2018-04-13 13:35:00,102.4,102.44,102.39,102.43,2679.0,79.3888,79.4198,79.381,79.4121,2679.0
2018-04-13 13:40:00,102.43,102.5,102.4,102.46,3162.0,79.4121,79.4663,79.3888,79.4353,3162.0
2018-04-13 13:45:00,102.51,102.53,102.32,102.39,15273.0,79.4741,79.4896,79.3268,79.381,15273.0
2018-04-13 13:50:00,102.4,102.44,102.32,102.4,2242.0,79.3888,79.4198,79.3268,79.3888,2242.0
2018-04-13 13:55:00,102.43,102.43,102.34,102.36,1816.0,79.4121,79.4121,79.3423,79.3578,1816.0
2018-04-13 14:00:00,102.4,102.4,102.28,102.28,2961.0,79.3888,79.3888,79.2958,79.2958,2961.0
2018-04-13 14:05:00,102.32,102.35,102.27,102.27,2045.0,79.3268,79.35,79.288,79.288,2045.0
2018-04-13 14:10:00,102.28,102.28,102.21,102.22,3767.0,79.2958,79.2958,79.2415,79.2492,3767.0
2018-04-13 14:15:00,102.19,102.27,102.14,102.14,8377.0,79.226,79.288,79.1872,79.1872,8377.0
2018-04-13 14:20:00,102.1,102.13,102.05,102.05,1981.0,79.1562,79.1795,79.1174,79.1174,1981.0
2018-04-13 14:25:00,102.1,102.13,102.03,102.03,2870.0,79.1562,79.1795,79.1019,79.1019,2870.0
2018-04-13 14:30:00,102.04,102.23,102.01,102.19,4138.0,79.1097,79.257,79.0864,79.226,4138.0
2018-04-13 14:35:00,102.23,102.24,102.09,102.12,3802.0,79.257,79.2648,79.1485,79.1717,3802.0
2018-04-13 14:40:00,102.14,102.25,102.09,102.16,2857.0,79.1872,79.2725,79.1485,79.2027,2857.0
2018-04-13 14:45:00,102.19,102.26,102.15,102.22,2873.0,79.226,79.2803,79.195,79.2492,2873.0
2018-04-13 14:50:00,102.2,102.3,102.17,102.26,6289.0,79.2337,79.3113,79.2105,79.2803,6289.0
2018-04-13 14:55:00,102.3,102.34,102.27,102.29,4817.0,79.3113,79.3423,79.288,79.3035,4817.0
2018-04-13 15:00:00,102.27,102.3,102.2,102.2,10317.0,79.288,79.3113,79.2337,79.2337,10317.0
2018-04-13 15:05:00,102.18,102.23,102.13,102.15,6837.0,79.2182,79.257,79.1795,79.195,6837.0
2018-04-13 15:10:00,102.14,102.16,102.04,102.11,6090.0,79.1872,79.2027,79.1097,79.164,6090.0
2018-04-13 15:15:00,102.09,102.09,101.79,101.83,7212.0,79.1485,79.1485,78.9159,78.9469,7212.0
2018-04-13 15:20:00,101.83,101.96,101.81,101.95,9547.0,78.9469,79.0477,78.9314,79.0399,9547.0
2018-04-13 15:25:00,101.94,101.97,101.86,101.86,4404.0,79.0322,79.0554,78.9701,78.9701,4404.0
2018-04-13 15:30:00,101.89,101.94,101.82,101.85,13118.0,78.9934,79.0322,78.9391,78.9624,13118.0
2018-04-13 15:35:00,101.85,101.91,101.82,101.91,5785.0,78.9624,79.0089,78.9391,79.0089,5785.0
2018-04-13 15:40:00,101.92,102.13,101.92,102.05,17103.0,79.0167,79.1795,79.0167,79.1174,17103.0
2018-04-13 15:45:00,102.08,102.29,102.08,102.25,17165.0,79.1407,79.3035,79.1407,79.2725,17165.0
2018-04-13 15:50:00,102.26,102.4,102.26,102.36,15284.0,79.2803,79.3888,79.2803,79.3578,15284.0
2018-04-13 15:55:00,102.35,102.5,102.3,102.42,47939.0,79.35,79.4663,79.3113,79.4043,47939.0
2018-04-16 09:30:00,102.83,102.83,102.34,102.38,15954.0,79.7222,79.7222,79.3423,79.3733,15954.0
2018-04-16 09:35:00,102.54,102.71,102.48,102.57,3175.0,79.4973,79.6291,79.4508,79.5206,3175.0
2018-04-16 09:40:00,102.65,103.28,102.43,103.28,6511.0,79.5826,80.071,79.4121,80.071,6511.0
2018-04-16 09:45:00,103.27,103.38,103.03,103.32,5437.0,80.0633,80.1486,79.8772,80.1021,5437.0
2018-04-16 09:50:00,103.34,103.35,102.87,102.89,3330.0,80.1176,80.1253,79.7532,79.7687,3330.0
2018-04-16 09:55:00,102.87,103.06,102.61,102.74,11738.0,79.7532,79.9005,79.5516,79.6524,11738.0
2018-04-16 10:00:00,102.8,102.89,102.63,102.76,10433.0,79.6989,79.7687,79.5671,79.6679,10433.0
2018-04-16 10:05:00,102.73,102.98,102.69,102.9,9373.0,79.6446,79.8385,79.6136,79.7764,9373.0
2018-04-16 10:10:00,102.93,102.94,102.6,102.6,10625.0,79.7997,79.8074,79.5439,79.5439,10625.0
2018-04-16 10:15:00,102.58,102.7,102.56,102.57,2585.0,79.5283,79.6214,79.5128,79.5206,2585.0
2018-04-16 10:20:00,102.56,102.71,102.48,102.48,4175.0,79.5128,79.6291,79.4508,79.4508,4175.0
2018-04-16 10:25:00,102.47,102.48,102.28,102.28,2783.0,79.4431,79.4508,79.2958,79.2958,2783.0
2018-04-16 10:30:00,102.26,102.37,102.26,102.26,10910.0,79.2803,79.3655,79.2803,79.2803,10910.0
2018-04-16 10:35:00,102.23,102.24,102.03,102.04,6302.0,79.257,79.2648,79.1019,79.1097,6302.0
2018-04-16 10:40:00,102.1,102.21,102.05,102.05,4764.0,79.1562,79.2415,79.1174,79.1174,4764.0
2018-04-16 10:45:00,102.08,102.36,102.07,102.32,11625.0,79.1407,79.3578,79.133,79.3268,11625.0
2018-04-16 10:50:00,102.36,102.4,102.26,102.27,13940.0,79.3578,79.3888,79.2803,79.288,13940.0
2018-04-16 10:55:00,102.29,102.5,102.23,102.31,11778.0,79.3035,79.4663,79.257,79.319,11778.0
2018-04-16 11:00:00,102.3,102.42,102.29,102.32,9629.0,79.3113,79.4043,79.3035,79.3268,9629.0
2018-04-16 11:05:00,102.32,102.58,102.29,102.58,9522.0,79.3268,79.5283,79.3035,79.5283,9522.0
2018-04-16 11:10:00,102.57,102.87,102.57,102.72,3620.0,79.5206,79.7532,79.5206,79.6369,3620.0
2018-04-16 11:15:00,102.7,102.8,102.63,102.73,2817.0,79.6214,79.6989,79.5671,79.6446,2817.0
2018-04-16 11:20:00,102.7,102.8,102.7,102.8,3194.0,79.6214,79.6989,79.6214,79.6989,3194.0
2018-04-16 11:25:00,102.8,103.02,102.78,102.98,7805.0,79.6989,79.8695,79.6834,79.8385,7805.0
2018-04-16 11:30:00,103.01,103.08,102.93,102.93,3777.0,79.8617,79.916,79.7997,79.7997,3777.0
2018-04-16 11:35:00,102.97,103.14,102.97,103.03,3666.0,79.8307,79.9625,79.8307,79.8772,3666.0
2018-04-16 11:40:00,103.03,103.17,103.02,103.15,5714.0,79.8772,79.9858,79.8695,79.9703,5714.0
2018-04-16 11:45:00,103.18,103.36,103.18,103.36,3963.0,79.9935,80.1331,79.9935,80.1331,3963.0
2018-04-16 11:50:00,103.34,103.45,103.24,103.36,2163.0,80.1176,80.2028,80.04,80.1331,2163.0
2018-04-16 11:55:00,103.4,103.5,103.36,103.41,6843.0,80.1641,80.2416,80.1331,80.1718,6843.0
2018-04-16 12:00:00,103.38,103.51,103.37,103.41,2661.0,80.1486,80.2494,80.1408,80.1718,2661.0
2018-04-16 12:05:00,103.42,103.51,103.41,103.46,4175.0,80.1796,80.2494,80.1718,80.2106,4175.0
2018-04-16 12:10:00,103.53,103.63,103.53,103.55,1650.0,80.2649,80.3424,80.2649,80.2804,1650.0
2018-04-16 12:15:00,103.6,103.65,103.49,103.56,5226.0,80.3191,80.3579,80.2339,80.2881,5226.0
2018-04-16 12:20:00,103.63,103.71,103.59,103.59,2902.0,80.3424,80.4044,80.3114,80.3114,2902.0
2018-04-16 12:25:00,103.58,103.63,103.5,103.55,2528.0,80.3036,80.3424,80.2416,80.2804,2528.0
2018-04-16 12:30:00,103.5,103.64,103.5,103.63,2352.0,80.2416,80.3501,80.2416,80.3424,2352.0
2018-04-16 12:35:00,103.6,103.6,103.49,103.49,1200.0,80.3191,80.3191,80.2339,80.2339,1200.0
2018-04-16 12:40:00,103.45,103.46,103.36,103.42,5232.0,80.2028,80.2106,80.1331,80.1796,5232.0
2018-04-16 12:45:00,103.45,103.5,103.38,103.45,4346.0,80.2028,80.2416,80.1486,80.2028,4346.0
2018-04-16 12:50:00,103.39,103.49,103.39,103.46,1649.0,80.1563,80.2339,80.1563,80.2106,1649.0
2018-04-16 12:55:00,103.46,103.46,103.28,103.33,2739.0,80.2106,80.2106,80.071,80.1098,2739.0
2018-04-16 13:00:00,103.33,103.5,103.33,103.47,4068.0,80.1098,80.2416,80.1098,80.2183,4068.0
2018-04-16 13:05:00,103.48,103.54,103.44,103.54,4100.0,80.2261,80.2726,80.1951,80.2726,4100.0
2018-04-16 13:10:00,103.51,103.52,103.39,103.44,3098.0,80.2494,80.2571,80.1563,80.1951,3098.0
2018-04-16 13:15:00,103.48,103.5,103.4,103.42,1394.0,80.2261,80.2416,80.1641,80.1796,1394.0
2018-04-16 13:20:00,103.46,103.54,103.42,103.48,3972.0,80.2106,80.2726,80.1796,80.2261,3972.0
2018-04-16 13:25:00,103.45,103.5,103.43,103.5,1855.0,80.2028,80.2416,80.1873,80.2416,1855.0
2018-04-16 13:30:00,103.48,103.49,103.41,103.49,3918.0,80.2261,80.2339,80.1718,80.2339,3918.0
2018-04-16 13:35:00,103.43,103.43,103.34,103.38,500.0,80.1873,80.1873,80.1176,80.1486,500.0
2018-04-16 13:40:00,103.34,103.36,103.26,103.34,3406.0,80.1176,80.1331,80.0555,80.1176,3406.0
2018-04-16 13:45:00,103.32,103.32,103.21,103.26,2645.0,80.1021,80.1021,80.0168,80.0555,2645.0
2018-04-16 13:50:00,103.22,103.26,103.15,103.15,5095.0,80.0245,80.0555,79.9703,79.9703,5095.0
2018-04-16 13:55:00,103.14,103.2,103.12,103.17,2437.0,79.9625,80.009,79.947,79.9858,2437.0
2018-04-16 14:00:00,103.16,103.29,103.16,103.16,2609.0,79.978,80.0788,79.978,79.978,2609.0
2018-04-16 14:05:00,103.14,103.16,103.11,103.14,5191.0,79.9625,79.978,79.9392,79.9625,5191.0
2018-04-16 14:10:00,103.14,103.28,103.14,103.16,4576.0,79.9625,80.071,79.9625,79.978,4576.0
2018-04-16 14:15:00,103.14,103.19,103.1,103.18,3014.0,79.9625,80.0013,79.9315,79.9935,3014.0
2018-04-16 14:20:00,103.14,103.15,103.12,103.12,1700.0,79.9625,79.9703,79.947,79.947,1700.0
2018-04-16 14:25:00,103.12,103.2,103.12,103.16,3030.0,79.947,80.009,79.947,79.978,3030.0
2018-04-16 14:30:00,103.17,103.4,103.17,103.32,6973.0,79.9858,80.1641,79.9858,80.1021,6973.0
2018-04-16 14:35:00,103.38,103.46,103.35,103.38,3552.0,80.1486,80.2106,80.1253,80.1486,3552.0
2018-04-16 14:40:00,103.34,103.44,103.33,103.39,2100.0,80.1176,80.1951,80.1098,80.1563,2100.0
2018-04-16 14:45:00,103.39,103.53,103.38,103.51,2700.0,80.1563,80.2649,80.1486,80.2494,2700.0
2018-04-16 14:50:00,103.51,103.51,103.38,103.39,2400.0,80.2494,80.2494,80.1486,80.1563,2400.0
2018-04-16 14:55:00,103.37,103.39,103.24,103.32,1800.0,80.1408,80.1563,80.04,80.1021,1800.0
2018-04-16 15:00:00,103.27,103.36,103.22,103.34,3400.0,80.0633,80.1331,80.0245,80.1176,3400.0
2018-04-16 15:05:00,103.34,103.38,103.31,103.35,6703.0,80.1176,80.1486,80.0943,80.1253,6703.0
2018-04-16 15:10:00,103.34,103.35,103.25,103.28,3679.0,80.1176,80.1253,80.0478,80.071,3679.0
2018-04-16 15:15:00,103.28,103.29,103.16,103.16,5613.0,80.071,80.0788,79.978,79.978,5613.0
2018-04-16 15:20:00,103.17,103.18,103.05,103.07,7780.0,79.9858,79.9935,79.8927,79.9082,7780.0
2018-04-16 15:25:00,103.08,103.24,103.07,103.22,5508.0,79.916,80.04,79.9082,80.0245,5508.0
2018-04-16 15:30:00,103.2,103.21,103.1,103.16,6438.0,80.009,80.0168,79.9315,79.978,6438.0
2018-04-16 15:35:00,103.18,103.24,103.12,103.18,18514.0,79.9935,80.04,79.947,79.9935,18514.0
2018-04-16 15:40:00,103.21,103.36,103.18,103.31,8901.0,80.0168,80.1331,79.9935,80.0943,8901.0
2018-04-16 15:45:00,103.36,103.36,103.18,103.22,17485.0,80.1331,80.1331,79.9935,80.0245,17485.0
2018-04-16 15:50:00,103.23,103.29,103.23,103.27,16572.0,80.0323,80.0788,80.0323,80.0633,16572.0
2018-04-16 15:55:00,103.26,103.27,103.07,103.18,38057.0,80.0555,80.0633,79.9082,79.9935,38057.0
2018-04-17 09:30:00,103.48,103.73,102.75,102.75,15813.0,80.2261,80.4199,79.6601,79.6601,15813.0
2018-04-17 09:35:00,102.67,103.52,102.66,103.52,18546.0,79.5981,80.2571,79.5904,80.2571,18546.0
2018-04-17 09:40:00,103.67,103.86,103.66,103.86,4731.0,80.3734,80.5207,80.3657,80.5207,4731.0
2018-04-17 09:45:00,103.87,104.22,103.83,104.05,8288.0,80.5285,80.7998,80.4974,80.668,8288.0
2018-04-17 09:50:00,104.08,104.34,104.02,104.34,8852.0,80.6913,80.8928,80.6448,80.8928,8852.0
2018-04-17 09:55:00,104.29,104.4,104.01,104.01,14760.0,80.8541,80.9394,80.637,80.637,14760.0
2018-04-17 10:00:00,104.06,104.25,103.96,104.18,7704.0,80.6758,80.8231,80.5982,80.7688,7704.0
2018-04-17 10:05:00,104.18,104.32,104.14,104.32,2299.0,80.7688,80.8773,80.7378,80.8773,2299.0
2018-04-17 10:10:00,104.47,104.79,104.41,104.79,8094.0,80.9936,81.2417,80.9471,81.2417,8094.0
2018-04-17 10:15:00,104.82,104.92,104.76,104.91,5470.0,81.265,81.3425,81.2185,81.3348,5470.0
2018-04-17 10:20:00,104.95,105.07,104.9,104.91,3600.0,81.3658,81.4588,81.327,81.3348,3600.0
2018-04-17 10:25:00,104.98,105.04,104.85,105.0,5549.0,81.389,81.4355,81.2882,81.4045,5549.0
2018-04-17 10:30:00,105.04,105.19,105.01,105.14,4653.0,81.4355,81.5518,81.4123,81.5131,4653.0
2018-04-17 10:35:00,105.18,105.28,105.18,105.25,4000.0,81.5441,81.6216,81.5441,81.5983,4000.0
2018-04-17 10:40:00,105.31,105.31,105.18,105.27,3200.0,81.6449,81.6449,81.5441,81.6139,3200.0
2018-04-17 10:45:00,105.27,105.5,105.27,105.49,8499.0,81.6139,81.7922,81.6139,81.7844,8499.0
2018-04-17 10:50:00,105.46,105.51,105.36,105.45,3546.0,81.7612,81.7999,81.6836,81.7534,3546.0
2018-04-17 10:55:00,105.42,105.76,105.28,105.76,5146.0,81.7301,81.9937,81.6216,81.9937,5146.0
2018-04-17 11:00:00,105.69,105.69,105.38,105.54,10894.0,81.9395,81.9395,81.6991,81.8232,10894.0
2018-04-17 11:05:00,105.56,105.67,105.5,105.5,5400.0,81.8387,81.924,81.7922,81.7922,5400.0
2018-04-17 11:10:00,105.47,105.56,105.41,105.56,4229.0,81.7689,81.8387,81.7224,81.8387,4229.0
2018-04-17 11:15:00,105.52,105.52,105.17,105.26,3864.0,81.8077,81.8077,81.5363,81.6061,3864.0
2018-04-17 11:20:00,105.31,105.36,105.11,105.19,5293.0,81.6449,81.6836,81.4898,81.5518,5293.0
2018-04-17 11:25:00,105.16,105.16,104.91,104.97,11576.0,81.5286,81.5286,81.3348,81.3813,11576.0
2018-04-17 11:30:00,105.0,105.0,104.69,104.75,14615.0,81.4045,81.4045,81.1642,81.2107,14615.0
2018-04-17 11:35:00,104.77,104.85,104.53,104.58,6159.0,81.2262,81.2882,81.0401,81.0789,6159.0
2018-04-17 11:40:00,104.62,104.83,104.57,104.67,5800.0,81.1099,81.2727,81.0712,81.1487,5800.0
2018-04-17 11:45:00,104.66,104.7,104.53,104.57,6100.0,81.1409,81.1719,81.0401,81.0712,6100.0
2018-04-17 11:50:00,104.56,104.58,104.46,104.56,7573.0,81.0634,81.0789,80.9859,81.0634,7573.0
2018-04-17 11:55:00,104.53,104.59,104.51,104.55,4298.0,81.0401,81.0867,81.0246,81.0557,4298.0
2018-04-17 12:00:00,104.54,104.54,104.39,104.39,5900.0,81.0479,81.0479,80.9316,80.9316,5900.0
2018-04-17 12:05:00,104.42,104.5,104.36,104.37,5483.0,80.9549,81.0169,80.9083,80.9161,5483.0
2018-04-17 12:10:00,104.38,104.41,104.35,104.39,2238.0,80.9239,80.9471,80.9006,80.9316,2238.0
2018-04-17 12:15:00,104.41,104.53,104.3,104.31,3901.0,80.9471,81.0401,80.8618,80.8696,3901.0
2018-04-17 12:20:00,104.31,104.37,104.25,104.28,4101.0,80.8696,80.9161,80.8231,80.8463,4101.0
2018-04-17 12:25:00,104.22,104.28,104.21,104.24,3623.0,80.7998,80.8463,80.7921,80.8153,3623.0
2018-04-17 12:30:00,104.22,104.47,104.22,104.43,3300.0,80.7998,80.9936,80.7998,80.9626,3300.0
2018-04-17 12:35:00,104.43,104.49,104.43,104.46,3165.0,80.9626,81.0091,80.9626,80.9859,3165.0
2018-04-17 12:40:00,104.47,104.5,104.34,104.46,5927.0,80.9936,81.0169,80.8928,80.9859,5927.0
2018-04-17 12:45:00,104.45,104.47,104.38,104.39,2700.0,80.9781,80.9936,80.9239,80.9316,2700.0
2018-04-17 12:50:00,104.38,104.45,104.32,104.44,5833.0,80.9239,80.9781,80.8773,80.9704,5833.0
2018-04-17 12:55:00,104.44,104.58,104.41,104.58,4696.0,80.9704,81.0789,80.9471,81.0789,4696.0
2018-04-17 13:00:00,104.56,104.58,104.46,104.5,5229.0,81.0634,81.0789,80.9859,81.0169,5229.0
2018-04-17 13:05:00,104.5,104.58,104.42,104.58,3692.0,81.0169,81.0789,80.9549,81.0789,3692.0
2018-04-17 13:10:00,104.57,104.66,104.54,104.63,6210.0,81.0712,81.1409,81.0479,81.1177,6210.0
2018-04-17 13:15:00,104.59,104.61,104.5,104.55,4864.0,81.0867,81.1022,81.0169,81.0557,4864.0
2018-04-17 13:20:00,104.55,104.57,104.46,104.47,3116.0,81.0557,81.0712,80.9859,80.9936,3116.0
2018-04-17 13:25:00,104.43,104.49,104.42,104.49,3150.0,80.9626,81.0091,80.9549,81.0091,3150.0
2018-04-17 13:30:00,104.53,104.61,104.51,104.54,2683.0,81.0401,81.1022,81.0246,81.0479,2683.0
2018-04-17 13:35:00,104.55,104.65,104.52,104.58,3706.0,81.0557,81.1332,81.0324,81.0789,3706.0
2018-04-17 13:40:00,104.59,104.72,104.55,104.65,6278.0,81.0867,81.1874,81.0557,81.1332,6278.0
2018-04-17 13:45:00,104.64,104.64,104.55,104.62,4149.0,81.1254,81.1254,81.0557,81.1099,4149.0
2018-04-17 13:50:00,104.61,104.63,104.54,104.57,5300.0,81.1022,81.1177,81.0479,81.0712,5300.0
2018-04-17 13:55:00,104.58,104.62,104.55,104.62,4444.0,81.0789,81.1099,81.0557,81.1099,4444.0
2018-04-17 14:00:00,104.62,104.83,104.55,104.73,6792.0,81.1099,81.2727,81.0557,81.1952,6792.0
2018-04-17 14:05:00,104.7,104.78,104.7,104.78,3219.0,81.1719,81.234,81.1719,81.234,3219.0
2018-04-17 14:10:00,104.75,104.8,104.73,104.75,4704.0,81.2107,81.2495,81.1952,81.2107,4704.0
2018-04-17 14:15:00,104.75,104.94,104.7,104.94,5851.0,81.2107,81.358,81.1719,81.358,5851.0
2018-04-17 14:20:00,104.92,105.02,104.87,104.95,4704.0,81.3425,81.42,81.3037,81.3658,4704.0
2018-04-17 14:25:00,104.93,104.93,104.83,104.93,6259.0,81.3503,81.3503,81.2727,81.3503,6259.0
2018-04-17 14:30:00,104.94,105.02,104.93,104.95,3863.0,81.358,81.42,81.3503,81.3658,3863.0
2018-04-17 14:35:00,104.93,104.96,104.88,104.9,4100.0,81.3503,81.3735,81.3115,81.327,4100.0
2018-04-17 14:40:00,104.93,104.98,104.88,104.92,4700.0,81.3503,81.389,81.3115,81.3425,4700.0
2018-04-17 14:45:00,104.91,104.93,104.84,104.86,3816.0,81.3348,81.3503,81.2805,81.296,3816.0
2018-04-17 14:50:00,104.87,104.94,104.82,104.82,4945.0,81.3037,81.358,81.265,81.265,4945.0
2018-04-17 14:55:00,104.79,104.86,104.71,104.79,4001.0,81.2417,81.296,81.1797,81.2417,4001.0
2018-04-17 15:00:00,104.79,104.82,104.76,104.81,2600.0,81.2417,81.265,81.2185,81.2572,2600.0
2018-04-17 15:05:00,104.88,105.1,104.87,105.09,4565.0,81.3115,81.4821,81.3037,81.4743,4565.0
2018-04-17 15:10:00,105.1,105.12,104.96,105.01,4875.0,81.4821,81.4976,81.3735,81.4123,4875.0
2018-04-17 15:15:00,105.01,105.12,104.98,105.12,5976.0,81.4123,81.4976,81.389,81.4976,5976.0
2018-04-17 15:20:00,105.14,105.28,105.09,105.15,10187.0,81.5131,81.6216,81.4743,81.5208,10187.0
2018-04-17 15:25:00,105.13,105.13,104.93,104.96,7736.0,81.5053,81.5053,81.3503,81.3735,7736.0
2018-04-17 15:30:00,104.95,105.04,104.94,104.95,5987.0,81.3658,81.4355,81.358,81.3658,5987.0
2018-04-17 15:35:00,104.95,104.96,104.63,104.63,10962.0,81.3658,81.3735,81.1177,81.1177,10962.0
2018-04-17 15:40:00,104.66,104.76,104.65,104.76,10806.0,81.1409,81.2185,81.1332,81.2185,10806.0
2018-04-17 15:45:00,104.78,104.83,104.71,104.74,11621.0,81.234,81.2727,81.1797,81.203,11621.0
2018-04-17 15:50:00,104.75,104.76,104.54,104.54,18826.0,81.2107,81.2185,81.0479,81.0479,18826.0
2018-04-17 15:55:00,104.56,104.58,104.48,104.51,43125.0,81.0634,81.0789,81.0014,81.0246,43125.0
2018-04-18 09:30:00,104.61,104.61,104.18,104.51,9742.0,81.1022,81.1022,80.7688,81.0246,9742.0
2018-04-18 09:35:00,104.58,104.88,104.31,104.32,6732.0,81.0789,81.3115,80.8696,80.8773,6732.0
2018-04-18 09:40:00,104.52,104.62,104.2,104.23,4701.0,81.0324,81.1099,80.7843,80.8076,4701.0
2018-04-18 09:45:00,104.41,104.45,104.09,104.42,4697.0,80.9471,80.9781,80.699,80.9549,4697.0
2018-04-18 09:50:00,104.37,104.39,104.3,104.3,2619.0,80.9161,80.9316,80.8618,80.8618,2619.0
2018-04-18 09:55:00,104.24,104.29,104.15,104.17,4191.0,80.8153,80.8541,80.7455,80.761,4191.0
2018-04-18 10:00:00,104.21,104.52,104.17,104.52,4568.0,80.7921,81.0324,80.761,81.0324,4568.0
2018-04-18 10:05:00,104.52,104.52,104.36,104.38,4351.0,81.0324,81.0324,80.9083,80.9239,4351.0
2018-04-18 10:10:00,104.4,104.47,104.35,104.35,7357.0,80.9394,80.9936,80.9006,80.9006,7357.0
2018-04-18 10:15:00,104.43,104.62,104.4,104.61,3439.0,80.9626,81.1099,80.9394,81.1022,3439.0
2018-04-18 10:20:00,104.64,104.79,104.6,104.6,2178.0,81.1254,81.2417,81.0944,81.0944,2178.0
2018-04-18 10:25:00,104.51,104.68,104.51,104.52,2128.0,81.0246,81.1564,81.0246,81.0324,2128.0
2018-04-18 10:30:00,104.47,104.63,104.47,104.62,1295.0,80.9936,81.1177,80.9936,81.1099,1295.0
2018-04-18 10:35:00,104.61,104.76,104.61,104.62,2025.0,81.1022,81.2185,81.1022,81.1099,2025.0
2018-04-18 10:40:00,104.57,104.8,104.56,104.76,1500.0,81.0712,81.2495,81.0634,81.2185,1500.0
2018-04-18 10:45:00,104.73,104.81,104.63,104.81,5661.0,81.1952,81.2572,81.1177,81.2572,5661.0
2018-04-18 10:50:00,104.84,104.89,104.65,104.73,2537.0,81.2805,81.3192,81.1332,81.1952,2537.0
2018-04-18 10:55:00,104.7,104.94,104.7,104.76,1072.0,81.1719,81.358,81.1719,81.2185,1072.0
2018-04-18 11:00:00,104.82,105.07,104.82,104.96,2970.0,81.265,81.4588,81.265,81.3735,2970.0
2018-04-18 11:05:00,105.0,105.07,104.92,105.02,7513.0,81.4045,81.4588,81.3425,81.42,7513.0
2018-04-18 11:10:00,105.03,105.04,104.86,104.91,4469.0,81.4278,81.4355,81.296,81.3348,4469.0
2018-04-18 11:15:00,104.91,104.91,104.78,104.81,2592.0,81.3348,81.3348,81.234,81.2572,2592.0
2018-04-18 11:20:00,104.81,104.82,104.78,104.8,2742.0,81.2572,81.265,81.234,81.2495,2742.0
2018-04-18 11:25:00,104.73,104.78,104.67,104.76,5214.0,81.1952,81.234,81.1487,81.2185,5214.0
2018-04-18 11:30:00,104.84,104.84,104.69,104.74,1500.0,81.2805,81.2805,81.1642,81.203,1500.0
2018-04-18 11:35:00,104.84,104.9,104.75,104.9,1415.0,81.2805,81.327,81.2107,81.327,1415.0
2018-04-18 11:40:00,104.84,104.93,104.84,104.92,745.0,81.2805,81.3503,81.2805,81.3425,745.0
2018-04-18 11:45:00,104.84,104.85,104.63,104.63,3092.0,81.2805,81.2882,81.1177,81.1177,3092.0
2018-04-18 11:50:00,104.71,104.71,104.52,104.61,6538.0,81.1797,81.1797,81.0324,81.1022,6538.0
2018-04-18 11:55:00,104.66,104.68,104.53,104.67,1133.0,81.1409,81.1564,81.0401,81.1487,1133.0
2018-04-18 12:00:00,104.65,104.69,104.65,104.67,1361.0,81.1332,81.1642,81.1332,81.1487,1361.0
2018-04-18 12:05:00,104.64,104.74,104.61,104.67,1202.0,81.1254,81.203,81.1022,81.1487,1202.0
2018-04-18 12:10:00,104.73,104.78,104.72,104.74,3329.0,81.1952,81.234,81.1874,81.203,3329.0
2018-04-18 12:15:00,104.7,104.73,104.6,104.73,2837.0,81.1719,81.1952,81.0944,81.1952,2837.0
2018-04-18 12:20:00,104.73,104.78,104.7,104.78,2260.0,81.1952,81.234,81.1719,81.234,2260.0
2018-04-18 12:25:00,104.72,104.72,104.63,104.71,1474.0,81.1874,81.1874,81.1177,81.1797,1474.0
2018-04-18 12:30:00,104.73,104.73,104.58,104.58,1300.0,81.1952,81.1952,81.0789,81.0789,1300.0
2018-04-18 12:35:00,104.64,104.72,104.64,104.72,1124.0,81.1254,81.1874,81.1254,81.1874,1124.0
2018-04-18 12:40:00,104.76,104.78,104.66,104.66,1800.0,81.2185,81.234,81.1409,81.1409,1800.0
2018-04-18 12:45:00,104.66,104.71,104.47,104.52,5843.0,81.1409,81.1797,80.9936,81.0324,5843.0
2018-04-18 12:50:00,104.55,104.62,104.55,104.59,1936.0,81.0557,81.1099,81.0557,81.0867,1936.0
2018-04-18 12:55:00,104.57,104.62,104.55,104.55,1000.0,81.0712,81.1099,81.0557,81.0557,1000.0
2018-04-18 13:00:00,104.51,104.57,104.51,104.57,500.0,81.0246,81.0712,81.0246,81.0712,500.0
2018-04-18 13:05:00,104.55,104.55,104.54,104.54,1106.0,81.0557,81.0557,81.0479,81.0479,1106.0
2018-04-18 13:10:00,104.58,104.61,104.51,104.54,2451.0,81.0789,81.1022,81.0246,81.0479,2451.0
2018-04-18 13:15:00,104.6,104.63,104.53,104.53,1000.0,81.0944,81.1177,81.0401,81.0401,1000.0
2018-04-18 13:20:00,104.57,104.58,104.55,104.55,1820.0,81.0712,81.0789,81.0557,81.0557,1820.0
2018-04-18 13:25:00,104.54,104.56,104.45,104.45,1796.0,81.0479,81.0634,80.9781,80.9781,1796.0
2018-04-18 13:30:00,104.49,104.49,104.42,104.42,2028.0,81.0091,81.0091,80.9549,80.9549,2028.0
2018-04-18 13:35:00,104.44,104.45,104.37,104.42,1200.0,80.9704,80.9781,80.9161,80.9549,1200.0
2018-04-18 13:40:00,104.38,104.43,104.34,104.34,2374.0,80.9239,80.9626,80.8928,80.8928,2374.0
2018-04-18 13:45:00,104.31,104.32,104.24,104.25,889.0,80.8696,80.8773,80.8153,80.8231,889.0
2018-04-18 13:50:00,104.29,104.41,104.29,104.33,2590.0,80.8541,80.9471,80.8541,80.8851,2590.0
2018-04-18 13:55:00,104.35,104.38,104.3,104.33,2289.0,80.9006,80.9239,80.8618,80.8851,2289.0
2018-04-18 14:00:00,104.29,104.35,104.28,104.31,3800.0,80.8541,80.9006,80.8463,80.8696,3800.0
2018-04-18 14:05:00,104.29,104.36,104.28,104.31,7183.0,80.8541,80.9083,80.8463,80.8696,7183.0
2018-04-18 14:10:00,104.36,104.4,104.35,104.38,2603.0,80.9083,80.9394,80.9006,80.9239,2603.0
2018-04-18 14:15:00,104.41,104.57,104.37,104.57,2619.0,80.9471,81.0712,80.9161,81.0712,2619.0
2018-04-18 14:20:00,104.57,104.57,104.47,104.47,3235.0,81.0712,81.0712,80.9936,80.9936,3235.0
2018-04-18 14:25:00,104.46,104.49,104.42,104.42,2022.0,80.9859,81.0091,80.9549,80.9549,2022.0
2018-04-18 14:30:00,104.42,104.5,104.42,104.49,2841.0,80.9549,81.0169,80.9549,81.0091,2841.0
2018-04-18 14:35:00,104.49,104.49,104.37,104.41,1701.0,81.0091,81.0091,80.9161,80.9471,1701.0
2018-04-18 14:40:00,104.35,104.4,104.32,104.4,2075.0,80.9006,80.9394,80.8773,80.9394,2075.0
2018-04-18 14:45:00,104.37,104.54,104.36,104.53,1716.0,80.9161,81.0479,80.9083,81.0401,1716.0
2018-04-18 14:50:00,104.54,104.54,104.43,104.45,6516.0,81.0479,81.0479,80.9626,80.9781,6516.0
2018-04-18 14:55:00,104.42,104.42,104.29,104.3,3288.0,80.9549,80.9549,80.8541,80.8618,3288.0
2018-04-18 15:00:00,104.26,104.32,104.16,104.18,2913.0,80.8308,80.8773,80.7533,80.7688,2913.0
2018-04-18 15:05:00,104.17,104.2,104.13,104.13,5824.0,80.761,80.7843,80.73,80.73,5824.0
2018-04-18 15:10:00,104.15,104.16,104.07,104.07,6463.0,80.7455,80.7533,80.6835,80.6835,6463.0
2018-04-18 15:15:00,104.04,104.14,103.96,104.12,5029.0,80.6603,80.7378,80.5982,80.7223,5029.0
2018-04-18 15:20:00,104.15,104.2,104.07,104.07,6677.0,80.7455,80.7843,80.6835,80.6835,6677.0
2018-04-18 15:25:00,104.07,104.17,104.07,104.13,5900.0,80.6835,80.761,80.6835,80.73,5900.0
2018-04-18 15:30:00,104.13,104.2,104.13,104.18,4511.0,80.73,80.7843,80.73,80.7688,4511.0
2018-04-18 15:35:00,104.16,104.17,104.1,104.12,7091.0,80.7533,80.761,80.7068,80.7223,7091.0
2018-04-18 15:40:00,104.13,104.27,104.13,104.26,12043.0,80.73,80.8386,80.73,80.8308,12043.0
2018-04-18 15:45:00,104.27,104.28,104.11,104.15,12582.0,80.8386,80.8463,80.7145,80.7455,12582.0
2018-04-18 15:50:00,104.15,104.26,104.14,104.26,8070.0,80.7455,80.8308,80.7378,80.8308,8070.0
2018-04-18 15:55:00,104.27,104.28,104.13,104.14,34313.0,80.8386,80.8463,80.73,80.7378,34313.0
2018-04-19 09:30:00,103.89,103.89,103.01,103.08,10357.0,80.544,80.544,79.8617,79.916,10357.0
2018-04-19 09:35:00,102.9,103.16,102.88,102.91,7175.0,79.7764,79.978,79.7609,79.7842,7175.0
2018-04-19 09:40:00,102.91,103.02,102.63,102.81,16351.0,79.7842,79.8695,79.5671,79.7067,16351.0
2018-04-19 09:45:00,102.94,102.94,102.63,102.74,3871.0,79.8074,79.8074,79.5671,79.6524,3871.0
2018-04-19 09:50:00,102.83,102.95,102.7,102.84,2884.0,79.7222,79.8152,79.6214,79.7299,2884.0
2018-04-19 09:55:00,102.81,103.24,102.8,103.23,4908.0,79.7067,80.04,79.6989,80.0323,4908.0
2018-04-19 10:00:00,103.16,103.17,102.9,102.9,4704.0,79.978,79.9858,79.7764,79.7764,4704.0
2018-04-19 10:05:00,102.9,103.08,102.81,103.08,4359.0,79.7764,79.916,79.7067,79.916,4359.0
2018-04-19 10:10:00,103.08,103.29,103.07,103.23,10284.0,79.916,80.0788,79.9082,80.0323,10284.0
2018-04-19 10:15:00,103.19,103.46,103.15,103.46,5009.0,80.0013,80.2106,79.9703,80.2106,5009.0
2018-04-19 10:20:00,103.49,103.61,103.48,103.55,2176.0,80.2339,80.3269,80.2261,80.2804,2176.0
2018-04-19 10:25:00,103.43,103.47,103.35,103.35,3730.0,80.1873,80.2183,80.1253,80.1253,3730.0
2018-04-19 10:30:00,103.31,103.42,103.21,103.42,4513.0,80.0943,80.1796,80.0168,80.1796,4513.0
2018-04-19 10:35:00,103.44,103.59,103.42,103.59,5331.0,80.1951,80.3114,80.1796,80.3114,5331.0
2018-04-19 10:40:00,103.63,103.65,103.52,103.57,4448.0,80.3424,80.3579,80.2571,80.2959,4448.0
2018-04-19 10:45:00,103.57,103.58,103.32,103.32,4692.0,80.2959,80.3036,80.1021,80.1021,4692.0
2018-04-19 10:50:00,103.27,103.48,103.25,103.44,15976.0,80.0633,80.2261,80.0478,80.1951,15976.0
2018-04-19 10:55:00,103.42,103.46,103.31,103.33,7658.0,80.1796,80.2106,80.0943,80.1098,7658.0
2018-04-19 11:00:00,103.32,103.32,102.96,102.97,7255.0,80.1021,80.1021,79.823,79.8307,7255.0
2018-04-19 11:05:00,102.99,103.0,102.67,102.7,9511.0,79.8462,79.854,79.5981,79.6214,9511.0
2018-04-19 11:10:00,102.77,102.77,102.49,102.49,5996.0,79.6757,79.6757,79.4586,79.4586,5996.0
2018-04-19 11:15:00,102.6,102.69,102.45,102.69,5808.0,79.5439,79.6136,79.4276,79.6136,5808.0
2018-04-19 11:20:00,102.73,102.95,102.73,102.9,4878.0,79.6446,79.8152,79.6446,79.7764,4878.0
2018-04-19 11:25:00,102.9,103.13,102.89,103.02,3544.0,79.7764,79.9548,79.7687,79.8695,3544.0
2018-04-19 11:30:00,103.04,103.12,102.91,103.08,6206.0,79.885,79.947,79.7842,79.916,6206.0
2018-04-19 11:35:00,103.12,103.21,103.07,103.12,3468.0,79.947,80.0168,79.9082,79.947,3468.0
2018-04-19 11:40:00,103.07,103.23,102.94,102.99,4948.0,79.9082,80.0323,79.8074,79.8462,4948.0
2018-04-19 11:45:00,103.01,103.04,102.82,102.85,5637.0,79.8617,79.885,79.7144,79.7377,5637.0
2018-04-19 11:50:00,102.86,102.86,102.48,102.48,2233.0,79.7454,79.7454,79.4508,79.4508,2233.0
2018-04-19 11:55:00,102.48,102.63,102.45,102.57,3261.0,79.4508,79.5671,79.4276,79.5206,3261.0
2018-04-19 12:00:00,102.56,102.63,102.51,102.55,2853.0,79.5128,79.5671,79.4741,79.5051,2853.0
2018-04-19 12:05:00,102.56,102.57,102.39,102.42,4702.0,79.5128,79.5206,79.381,79.4043,4702.0
2018-04-19 12:10:00,102.41,102.44,102.3,102.33,6600.0,79.3965,79.4198,79.3113,79.3345,6600.0
2018-04-19 12:15:00,102.32,102.36,102.25,102.34,4842.0,79.3268,79.3578,79.2725,79.3423,4842.0
2018-04-19 12:20:00,102.43,102.43,102.25,102.28,3144.0,79.4121,79.4121,79.2725,79.2958,3144.0
2018-04-19 12:25:00,102.28,102.28,102.15,102.2,4439.0,79.2958,79.2958,79.195,79.2337,4439.0
2018-04-19 12:30:00,102.19,102.28,102.13,102.28,3727.0,79.226,79.2958,79.1795,79.2958,3727.0
2018-04-19 12:35:00,102.27,102.37,102.26,102.33,3300.0,79.288,79.3655,79.2803,79.3345,3300.0
2018-04-19 12:40:00,102.31,102.42,102.31,102.37,900.0,79.319,79.4043,79.319,79.3655,900.0
2018-04-19 12:45:00,102.42,102.48,102.4,102.41,3850.0,79.4043,79.4508,79.3888,79.3965,3850.0
2018-04-19 12:50:00,102.46,102.63,102.46,102.6,4347.0,79.4353,79.5671,79.4353,79.5439,4347.0
2018-04-19 12:55:00,102.61,102.63,102.55,102.58,3572.0,79.5516,79.5671,79.5051,79.5283,3572.0
2018-04-19 13:00:00,102.54,102.57,102.45,102.48,3100.0,79.4973,79.5206,79.4276,79.4508,3100.0
2018-04-19 13:05:00,102.47,102.53,102.45,102.47,3865.0,79.4431,79.4896,79.4276,79.4431,3865.0
2018-04-19 13:10:00,102.45,102.57,102.45,102.57,1026.0,79.4276,79.5206,79.4276,79.5206,1026.0
2018-04-19 13:15:00,102.51,102.51,102.41,102.44,2301.0,79.4741,79.4741,79.3965,79.4198,2301.0
2018-04-19 13:20:00,102.46,102.51,102.37,102.38,5202.0,79.4353,79.4741,79.3655,79.3733,5202.0
2018-04-19 13:25:00,102.37,102.51,102.35,102.51,3251.0,79.3655,79.4741,79.35,79.4741,3251.0
2018-04-19 13:30:00,102.54,102.68,102.54,102.56,4026.0,79.4973,79.6059,79.4973,79.5128,4026.0
2018-04-19 13:35:00,102.59,102.67,102.56,102.67,3368.0,79.5361,79.5981,79.5128,79.5981,3368.0
2018-04-19 13:40:00,102.68,102.76,102.66,102.74,3421.0,79.6059,79.6679,79.5904,79.6524,3421.0
2018-04-19 13:45:00,102.78,102.81,102.68,102.68,3823.0,79.6834,79.7067,79.6059,79.6059,3823.0
2018-04-19 13:50:00,102.67,102.75,102.66,102.66,5417.0,79.5981,79.6601,79.5904,79.5904,5417.0
2018-04-19 13:55:00,102.67,102.74,102.66,102.68,4910.0,79.5981,79.6524,79.5904,79.6059,4910.0
2018-04-19 14:00:00,102.7,102.77,102.6,102.6,9239.0,79.6214,79.6757,79.5439,79.5439,9239.0
2018-04-19 14:05:00,102.6,102.84,102.54,102.84,3430.0,79.5439,79.7299,79.4973,79.7299,3430.0
2018-04-19 14:10:00,102.8,102.94,102.8,102.94,9336.0,79.6989,79.8074,79.6989,79.8074,9336.0
2018-04-19 14:15:00,102.93,103.02,102.87,103.0,3268.0,79.7997,79.8695,79.7532,79.854,3268.0
2018-04-19 14:20:00,103.01,103.18,103.01,103.07,4456.0,79.8617,79.9935,79.8617,79.9082,4456.0
2018-04-19 14:25:00,103.07,103.11,102.97,103.08,5514.0,79.9082,79.9392,79.8307,79.916,5514.0
2018-04-19 14:30:00,103.11,103.12,102.98,102.99,1740.0,79.9392,79.947,79.8385,79.8462,1740.0
2018-04-19 14:35:00,102.93,102.99,102.86,102.99,3263.0,79.7997,79.8462,79.7454,79.8462,3263.0
2018-04-19 14:40:00,103.02,103.08,102.95,103.0,3049.0,79.8695,79.916,79.8152,79.854,3049.0
2018-04-19 14:45:00,102.95,103.01,102.92,102.92,2047.0,79.8152,79.8617,79.7919,79.7919,2047.0
2018-04-19 14:50:00,102.94,102.98,102.88,102.88,5277.0,79.8074,79.8385,79.7609,79.7609,5277.0
2018-04-19 14:55:00,102.91,103.03,102.91,102.96,3712.0,79.7842,79.8772,79.7842,79.823,3712.0
2018-04-19 15:00:00,102.9,102.93,102.84,102.84,4724.0,79.7764,79.7997,79.7299,79.7299,4724.0
2018-04-19 15:05:00,102.84,102.93,102.81,102.84,7105.0,79.7299,79.7997,79.7067,79.7299,7105.0
2018-04-19 15:10:00,102.84,102.87,102.73,102.84,6879.0,79.7299,79.7532,79.6446,79.7299,6879.0
2018-04-19 15:15:00,102.82,102.87,102.77,102.87,4859.0,79.7144,79.7532,79.6757,79.7532,4859.0
2018-04-19 15:20:00,102.83,102.85,102.79,102.82,4459.0,79.7222,79.7377,79.6912,79.7144,4459.0
2018-04-19 15:25:00,102.82,102.82,102.74,102.8,4816.0,79.7144,79.7144,79.6524,79.6989,4816.0
2018-04-19 15:30:00,102.8,102.88,102.76,102.88,10674.0,79.6989,79.7609,79.6679,79.7609,10674.0
2018-04-19 15:35:00,102.89,103.29,102.88,103.27,19023.0,79.7687,80.0788,79.7609,80.0633,19023.0
2018-04-19 15:40:00,103.31,103.42,103.23,103.34,8216.0,80.0943,80.1796,80.0323,80.1176,8216.0
2018-04-19 15:45:00,103.34,103.35,103.15,103.15,19897.0,80.1176,80.1253,79.9703,79.9703,19897.0
2018-04-19 15:50:00,103.16,103.31,103.16,103.26,21401.0,79.978,80.0943,79.978,80.0555,21401.0
2018-04-19 15:55:00,103.26,103.27,103.12,103.19,35287.0,80.0555,80.0633,79.947,80.0013,35287.0
2018-04-20 09:30:00,103.32,103.48,103.1,103.24,69404.0,80.1021,80.2261,79.9315,80.04,69404.0
2018-04-20 09:35:00,103.17,103.37,103.0,103.36,4046.0,79.9858,80.1408,79.854,80.1331,4046.0
2018-04-20 09:40:00,103.33,103.85,103.32,103.8,2050.0,80.1098,80.513,80.1021,80.4742,2050.0
2018-04-20 09:45:00,103.91,103.93,103.31,103.46,5597.0,80.5595,80.575,80.0943,80.2106,5597.0
2018-04-20 09:50:00,103.49,103.59,103.33,103.35,2500.0,80.2339,80.3114,80.1098,80.1253,2500.0
2018-04-20 09:55:00,103.35,103.41,103.15,103.27,2625.0,80.1253,80.1718,79.9703,80.0633,2625.0
2018-04-20 10:00:00,103.3,103.4,103.27,103.36,4887.0,80.0865,80.1641,80.0633,80.1331,4887.0
2018-04-20 10:05:00,103.37,103.65,103.37,103.65,4845.0,80.1408,80.3579,80.1408,80.3579,4845.0
2018-04-20 10:10:00,103.61,103.61,103.44,103.52,2800.0,80.3269,80.3269,80.1951,80.2571,2800.0
2018-04-20 10:15:00,103.65,103.75,103.54,103.66,3002.0,80.3579,80.4354,80.2726,80.3657,3002.0
2018-04-20 10:20:00,103.74,103.89,103.73,103.78,3100.0,80.4277,80.544,80.4199,80.4587,3100.0
2018-04-20 10:25:00,103.75,103.75,103.58,103.59,3811.0,80.4354,80.4354,80.3036,80.3114,3811.0
2018-04-20 10:30:00,103.56,103.62,103.35,103.36,2967.0,80.2881,80.3346,80.1253,80.1331,2967.0
2018-04-20 10:35:00,103.42,103.44,103.22,103.23,5704.0,80.1796,80.1951,80.0245,80.0323,5704.0
2018-04-20 10:40:00,103.25,103.25,103.08,103.13,3746.0,80.0478,80.0478,79.916,79.9548,3746.0
2018-04-20 10:45:00,103.18,103.21,102.91,102.91,5948.0,79.9935,80.0168,79.7842,79.7842,5948.0
2018-04-20 10:50:00,102.91,102.99,102.74,102.86,11291.0,79.7842,79.8462,79.6524,79.7454,11291.0
2018-04-20 10:55:00,102.83,103.16,102.83,103.12,3035.0,79.7222,79.978,79.7222,79.947,3035.0
2018-04-20 11:00:00,103.15,103.15,102.85,102.85,5101.0,79.9703,79.9703,79.7377,79.7377,5101.0
2018-04-20 11:05:00,102.9,103.04,102.82,102.89,7655.0,79.7764,79.885,79.7144,79.7687,7655.0
2018-04-20 11:10:00,102.84,102.85,102.67,102.75,5120.0,79.7299,79.7377,79.5981,79.6601,5120.0
2018-04-20 11:15:00,102.77,102.85,102.71,102.81,2656.0,79.6757,79.7377,79.6291,79.7067,2656.0
2018-04-20 11:20:00,102.76,102.76,102.64,102.64,3300.0,79.6679,79.6679,79.5749,79.5749,3300.0
2018-04-20 11:25:00,102.6,102.69,102.57,102.68,3680.0,79.5439,79.6136,79.5206,79.6059,3680.0
2018-04-20 11:30:00,102.7,102.86,102.7,102.76,3247.0,79.6214,79.7454,79.6214,79.6679,3247.0
2018-04-20 11:35:00,102.78,102.86,102.76,102.86,3676.0,79.6834,79.7454,79.6679,79.7454,3676.0
2018-04-20 11:40:00,102.88,102.88,102.76,102.76,1900.0,79.7609,79.7609,79.6679,79.6679,1900.0
2018-04-20 11:45:00,102.71,102.86,102.7,102.79,2378.0,79.6291,79.7454,79.6214,79.6912,2378.0
2018-04-20 11:50:00,102.79,102.79,102.7,102.7,1800.0,79.6912,79.6912,79.6214,79.6214,1800.0
2018-04-20 11:55:00,102.69,102.73,102.65,102.68,2539.0,79.6136,79.6446,79.5826,79.6059,2539.0
2018-04-20 12:00:00,102.66,102.72,102.62,102.7,3850.0,79.5904,79.6369,79.5594,79.6214,3850.0
2018-04-20 12:05:00,102.75,102.83,102.7,102.79,2000.0,79.6601,79.7222,79.6214,79.6912,2000.0
2018-04-20 12:10:00,102.74,102.74,102.57,102.57,3205.0,79.6524,79.6524,79.5206,79.5206,3205.0
2018-04-20 12:15:00,102.59,102.61,102.41,102.49,5329.0,79.5361,79.5516,79.3965,79.4586,5329.0
2018-04-20 12:20:00,102.49,102.53,102.43,102.49,4909.0,79.4586,79.4896,79.4121,79.4586,4909.0
2018-04-20 12:25:00,102.51,102.58,102.49,102.54,1444.0,79.4741,79.5283,79.4586,79.4973,1444.0
2018-04-20 12:30:00,102.52,102.58,102.45,102.52,3509.0,79.4818,79.5283,79.4276,79.4818,3509.0
2018-04-20 12:35:00,102.58,102.64,102.37,102.43,7594.0,79.5283,79.5749,79.3655,79.4121,7594.0
2018-04-20 12:40:00,102.44,102.5,102.43,102.5,1873.0,79.4198,79.4663,79.4121,79.4663,1873.0
2018-04-20 12:45:00,102.48,102.53,102.29,102.32,2871.0,79.4508,79.4896,79.3035,79.3268,2871.0
2018-04-20 12:50:00,102.38,102.48,102.38,102.44,1500.0,79.3733,79.4508,79.3733,79.4198,1500.0
2018-04-20 12:55:00,102.49,102.55,102.42,102.48,3548.0,79.4586,79.5051,79.4043,79.4508,3548.0
2018-04-20 13:00:00,102.44,102.52,102.4,102.46,2200.0,79.4198,79.4818,79.3888,79.4353,2200.0
2018-04-20 13:05:00,102.45,102.45,102.36,102.38,3013.0,79.4276,79.4276,79.3578,79.3733,3013.0
2018-04-20 13:10:00,102.37,102.42,102.34,102.42,2550.0,79.3655,79.4043,79.3423,79.4043,2550.0
2018-04-20 13:15:00,102.44,102.49,102.4,102.46,2492.0,79.4198,79.4586,79.3888,79.4353,2492.0
2018-04-20 13:20:00,102.45,102.49,102.29,102.3,2740.0,79.4276,79.4586,79.3035,79.3113,2740.0
2018-04-20 13:25:00,102.29,102.49,102.29,102.45,4914.0,79.3035,79.4586,79.3035,79.4276,4914.0
2018-04-20 13:30:00,102.43,102.43,102.39,102.41,1517.0,79.4121,79.4121,79.381,79.3965,1517.0
2018-04-20 13:35:00,102.39,102.51,102.37,102.44,3100.0,79.381,79.4741,79.3655,79.4198,3100.0
2018-04-20 13:40:00,102.56,102.59,102.47,102.5,2662.0,79.5128,79.5361,79.4431,79.4663,2662.0
2018-04-20 13:45:00,102.59,102.67,102.59,102.61,2569.0,79.5361,79.5981,79.5361,79.5516,2569.0
2018-04-20 13:50:00,102.62,102.64,102.53,102.64,2270.0,79.5594,79.5749,79.4896,79.5749,2270.0
2018-04-20 13:55:00,102.62,102.65,102.52,102.56,2686.0,79.5594,79.5826,79.4818,79.5128,2686.0
2018-04-20 14:00:00,102.56,102.57,102.34,102.41,7457.0,79.5128,79.5206,79.3423,79.3965,7457.0
2018-04-20 14:05:00,102.46,102.55,102.41,102.55,7327.0,79.4353,79.5051,79.3965,79.5051,7327.0
2018-04-20 14:10:00,102.54,102.54,102.43,102.44,5844.0,79.4973,79.4973,79.4121,79.4198,5844.0
2018-04-20 14:15:00,102.42,102.46,102.38,102.39,2495.0,79.4043,79.4353,79.3733,79.381,2495.0
2018-04-20 14:20:00,102.39,102.48,102.34,102.48,4830.0,79.381,79.4508,79.3423,79.4508,4830.0
2018-04-20 14:25:00,102.45,102.52,102.42,102.52,4200.0,79.4276,79.4818,79.4043,79.4818,4200.0
2018-04-20 14:30:00,102.5,102.59,102.46,102.5,4783.0,79.4663,79.5361,79.4353,79.4663,4783.0
2018-04-20 14:35:00,102.53,102.68,102.5,102.65,12219.0,79.4896,79.6059,79.4663,79.5826,12219.0
2018-04-20 14:40:00,102.7,102.75,102.66,102.72,1600.0,79.6214,79.6601,79.5904,79.6369,1600.0
2018-04-20 14:45:00,102.65,102.65,102.55,102.56,3168.0,79.5826,79.5826,79.5051,79.5128,3168.0
2018-04-20 14:50:00,102.6,102.65,102.54,102.6,4260.0,79.5439,79.5826,79.4973,79.5439,4260.0
2018-04-20 14:55:00,102.6,102.62,102.54,102.6,2500.0,79.5439,79.5594,79.4973,79.5439,2500.0
2018-04-20 15:00:00,102.59,102.59,102.44,102.44,6351.0,79.5361,79.5361,79.4198,79.4198,6351.0
2018-04-20 15:05:00,102.4,102.42,102.21,102.21,8000.0,79.3888,79.4043,79.2415,79.2415,8000.0
2018-04-20 15:10:00,102.23,102.35,102.23,102.29,4611.0,79.257,79.35,79.257,79.3035,4611.0
2018-04-20 15:15:00,102.28,102.36,102.11,102.12,6141.0,79.2958,79.3578,79.164,79.1717,6141.0
2018-04-20 15:20:00,102.13,102.25,102.1,102.24,6858.0,79.1795,79.2725,79.1562,79.2648,6858.0
2018-04-20 15:25:00,102.3,102.35,102.21,102.29,9940.0,79.3113,79.35,79.2415,79.3035,9940.0
2018-04-20 15:30:00,102.32,102.36,102.2,102.24,8426.0,79.3268,79.3578,79.2337,79.2648,8426.0
2018-04-20 15:35:00,102.22,102.31,102.19,102.3,10447.0,79.2492,79.319,79.226,79.3113,10447.0
2018-04-20 15:40:00,102.3,102.46,102.25,102.4,13547.0,79.3113,79.4353,79.2725,79.3888,13547.0
2018-04-20 15:45:00,102.37,102.37,102.17,102.28,17413.0,79.3655,79.3655,79.2105,79.2958,17413.0
2018-04-20 15:50:00,102.31,102.33,102.16,102.24,16399.0,79.319,79.3345,79.2027,79.2648,16399.0
2018-04-20 15:55:00,102.24,102.35,102.23,102.32,42580.0,79.2648,79.35,79.257,79.3268,42580.0
2018-04-23 09:30:00,102.27,102.37,102.17,102.17,12580.0,79.288,79.3655,79.2105,79.2105,12580.0
2018-04-23 09:35:00,102.1,102.54,102.06,102.54,4750.0,79.1562,79.4973,79.1252,79.4973,4750.0
2018-04-23 09:40:00,102.5,102.86,102.48,102.62,6866.0,79.4663,79.7454,79.4508,79.5594,6866.0
2018-04-23 09:45:00,102.68,102.85,102.53,102.66,7971.0,79.6059,79.7377,79.4896,79.5904,7971.0
2018-04-23 09:50:00,102.62,102.75,102.62,102.75,1800.0,79.5594,79.6601,79.5594,79.6601,1800.0
2018-04-23 09:55:00,102.75,102.92,102.64,102.92,19676.0,79.6601,79.7919,79.5749,79.7919,19676.0
2018-04-23 10:00:00,102.92,103.11,102.88,102.95,12424.0,79.7919,79.9392,79.7609,79.8152,12424.0
2018-04-23 10:05:00,102.95,103.07,102.47,102.58,7850.0,79.8152,79.9082,79.4431,79.5283,7850.0
2018-04-23 10:10:00,102.62,102.71,102.46,102.5,14939.0,79.5594,79.6291,79.4353,79.4663,14939.0
2018-04-23 10:15:00,102.51,102.51,102.32,102.51,6706.0,79.4741,79.4741,79.3268,79.4741,6706.0
2018-04-23 10:20:00,102.5,102.6,102.46,102.54,3390.0,79.4663,79.5439,79.4353,79.4973,3390.0
2018-04-23 10:25:00,102.54,102.66,102.49,102.54,14812.0,79.4973,79.5904,79.4586,79.4973,14812.0
2018-04-23 10:30:00,102.51,102.66,102.46,102.65,8695.0,79.4741,79.5904,79.4353,79.5826,8695.0
2018-04-23 10:35:00,102.63,102.63,102.42,102.42,6590.0,79.5671,79.5671,79.4043,79.4043,6590.0
2018-04-23 10:40:00,102.4,102.61,102.4,102.6,2387.0,79.3888,79.5516,79.3888,79.5439,2387.0
2018-04-23 10:45:00,102.6,102.66,102.45,102.49,5166.0,79.5439,79.5904,79.4276,79.4586,5166.0
2018-04-23 10:50:00,102.5,102.58,102.38,102.52,7257.0,79.4663,79.5283,79.3733,79.4818,7257.0
2018-04-23 10:55:00,102.48,102.59,102.41,102.42,7370.0,79.4508,79.5361,79.3965,79.4043,7370.0
2018-04-23 11:00:00,102.44,102.56,102.4,102.51,7370.0,79.4198,79.5128,79.3888,79.4741,7370.0
2018-04-23 11:05:00,102.54,102.55,102.38,102.46,6041.0,79.4973,79.5051,79.3733,79.4353,6041.0
2018-04-23 11:10:00,102.49,102.52,102.33,102.41,9120.0,79.4586,79.4818,79.3345,79.3965,9120.0
2018-04-23 11:15:00,102.37,102.46,102.35,102.38,6830.0,79.3655,79.4353,79.35,79.3733,6830.0
2018-04-23 11:20:00,102.32,102.39,102.26,102.29,4637.0,79.3268,79.381,79.2803,79.3035,4637.0
2018-04-23 11:25:00,102.28,102.37,102.24,102.37,4900.0,79.2958,79.3655,79.2648,79.3655,4900.0
2018-04-23 11:30:00,102.39,102.45,102.33,102.45,8231.0,79.381,79.4276,79.3345,79.4276,8231.0
2018-04-23 11:35:00,102.4,102.42,102.28,102.29,2900.0,79.3888,79.4043,79.2958,79.3035,2900.0
2018-04-23 11:40:00,102.29,102.43,102.29,102.39,5079.0,79.3035,79.4121,79.3035,79.381,5079.0
2018-04-23 11:45:00,102.39,102.41,102.31,102.33,5050.0,79.381,79.3965,79.319,79.3345,5050.0
2018-04-23 11:50:00,102.33,102.34,102.14,102.14,4443.0,79.3345,79.3423,79.1872,79.1872,4443.0
2018-04-23 11:55:00,102.16,102.27,102.05,102.19,5312.0,79.2027,79.288,79.1174,79.226,5312.0
2018-04-23 12:00:00,102.21,102.28,102.17,102.28,2756.0,79.2415,79.2958,79.2105,79.2958,2756.0
2018-04-23 12:05:00,102.25,102.29,102.1,102.15,2912.0,79.2725,79.3035,79.1562,79.195,2912.0
2018-04-23 12:10:00,102.15,102.22,102.12,102.22,3338.0,79.195,79.2492,79.1717,79.2492,3338.0
2018-04-23 12:15:00,102.22,102.29,102.09,102.09,4123.0,79.2492,79.3035,79.1485,79.1485,4123.0
2018-04-23 12:20:00,102.13,102.15,102.02,102.04,1899.0,79.1795,79.195,79.0942,79.1097,1899.0
2018-04-23 12:25:00,102.03,102.08,101.95,102.02,8190.0,79.1019,79.1407,79.0399,79.0942,8190.0
2018-04-23 12:30:00,102.08,102.12,102.0,102.12,19939.0,79.1407,79.1717,79.0787,79.1717,19939.0
2018-04-23 12:35:00,102.06,102.13,102.0,102.07,2467.0,79.1252,79.1795,79.0787,79.133,2467.0
2018-04-23 12:40:00,102.11,102.11,101.98,102.05,10048.0,79.164,79.164,79.0632,79.1174,10048.0
2018-04-23 12:45:00,102.05,102.13,102.03,102.06,6405.0,79.1174,79.1795,79.1019,79.1252,6405.0
2018-04-23 12:50:00,102.03,102.08,101.99,102.08,3923.0,79.1019,79.1407,79.0709,79.1407,3923.0
2018-04-23 12:55:00,102.03,102.08,101.96,101.99,7510.0,79.1019,79.1407,79.0477,79.0709,7510.0
2018-04-23 13:00:00,102.03,102.09,102.0,102.03,5610.0,79.1019,79.1485,79.0787,79.1019,5610.0
2018-04-23 13:05:00,102.02,102.07,102.02,102.07,1150.0,79.0942,79.133,79.0942,79.133,1150.0
2018-04-23 13:10:00,102.07,102.07,101.99,102.02,6257.0,79.133,79.133,79.0709,79.0942,6257.0
2018-04-23 13:15:00,101.98,101.98,101.82,101.85,2500.0,79.0632,79.0632,78.9391,78.9624,2500.0
2018-04-23 13:20:00,101.84,101.84,101.76,101.81,4633.0,78.9546,78.9546,78.8926,78.9314,4633.0
2018-04-23 13:25:00,101.81,101.89,101.81,101.89,4437.0,78.9314,78.9934,78.9314,78.9934,4437.0
2018-04-23 13:30:00,101.87,101.94,101.87,101.9,1500.0,78.9779,79.0322,78.9779,79.0012,1500.0
2018-04-23 13:35:00,101.9,101.96,101.9,101.95,2821.0,79.0012,79.0477,79.0012,79.0399,2821.0
2018-04-23 13:40:00,101.92,101.92,101.88,101.88,2100.0,79.0167,79.0167,78.9857,78.9857,2100.0
2018-04-23 13:45:00,101.84,101.89,101.82,101.84,2500.0,78.9546,78.9934,78.9391,78.9546,2500.0
2018-04-23 13:50:00,101.82,102.0,101.78,102.0,9072.0,78.9391,79.0787,78.9081,79.0787,9072.0
2018-04-23 13:55:00,102.01,102.02,101.88,101.96,5976.0,79.0864,79.0942,78.9857,79.0477,5976.0
2018-04-23 14:00:00,101.97,101.98,101.87,101.93,7158.0,79.0554,79.0632,78.9779,79.0244,7158.0
2018-04-23 14:05:00,101.94,101.95,101.79,101.81,10605.0,79.0322,79.0399,78.9159,78.9314,10605.0
2018-04-23 14:10:00,101.8,101.9,101.79,101.83,5198.0,78.9236,79.0012,78.9159,78.9469,5198.0
2018-04-23 14:15:00,101.85,101.86,101.74,101.74,18957.0,78.9624,78.9701,78.8771,78.8771,18957.0
2018-04-23 14:20:00,101.74,101.78,101.7,101.71,10382.0,78.8771,78.9081,78.8461,78.8539,10382.0
2018-04-23 14:25:00,101.74,101.8,101.68,101.75,10041.0,78.8771,78.9236,78.8306,78.8849,10041.0
2018-04-23 14:30:00,101.72,101.76,101.65,101.65,8505.0,78.8616,78.8926,78.8073,78.8073,8505.0
2018-04-23 14:35:00,101.65,101.7,101.59,101.66,7613.0,78.8073,78.8461,78.7608,78.8151,7613.0
2018-04-23 14:40:00,101.69,101.72,101.59,101.64,13715.0,78.8383,78.8616,78.7608,78.7996,13715.0
2018-04-23 14:45:00,101.61,101.64,101.51,101.51,6292.0,78.7763,78.7996,78.6988,78.6988,6292.0
2018-04-23 14:50:00,101.52,101.55,101.48,101.51,9449.0,78.7065,78.7298,78.6755,78.6988,9449.0
2018-04-23 14:55:00,101.48,101.56,101.48,101.54,9587.0,78.6755,78.7376,78.6755,78.7221,9587.0
2018-04-23 15:00:00,101.52,101.69,101.52,101.65,10296.0,78.7065,78.8383,78.7065,78.8073,10296.0
2018-04-23 15:05:00,101.65,101.65,101.59,101.62,10758.0,78.8073,78.8073,78.7608,78.7841,10758.0
2018-04-23 15:10:00,101.61,101.68,101.59,101.59,7666.0,78.7763,78.8306,78.7608,78.7608,7666.0
2018-04-23 15:15:00,101.59,101.62,101.56,101.57,11856.0,78.7608,78.7841,78.7376,78.7453,11856.0
2018-04-23 15:20:00,101.57,101.65,101.56,101.57,13248.0,78.7453,78.8073,78.7376,78.7453,13248.0
2018-04-23 15:25:00,101.56,101.58,101.52,101.56,16761.0,78.7376,78.7531,78.7065,78.7376,16761.0
2018-04-23 15:30:00,101.56,101.69,101.54,101.65,11908.0,78.7376,78.8383,78.7221,78.8073,11908.0
2018-04-23 15:35:00,101.64,101.64,101.53,101.61,23270.0,78.7996,78.7996,78.7143,78.7763,23270.0
2018-04-23 15:40:00,101.6,101.62,101.56,101.6,21935.0,78.7686,78.7841,78.7376,78.7686,21935.0
2018-04-23 15:45:00,101.62,101.74,101.6,101.73,40947.0,78.7841,78.8771,78.7686,78.8694,40947.0
2018-04-23 15:50:00,101.73,101.74,101.66,101.69,30154.0,78.8694,78.8771,78.8151,78.8383,30154.0
2018-04-23 15:55:00,101.7,101.79,101.67,101.79,58797.0,78.8461,78.9159,78.8228,78.9159,58797.0
2018-04-24 09:30:00,102.2,102.37,101.44,101.61,24692.0,79.2337,79.3655,78.6445,78.7763,24692.0
2018-04-24 09:35:00,101.55,102.09,101.49,102.05,10071.0,78.7298,79.1485,78.6833,79.1174,10071.0
2018-04-24 09:40:00,102.09,102.4,102.06,102.29,7263.0,79.1485,79.3888,79.1252,79.3035,7263.0
2018-04-24 09:45:00,102.22,102.26,101.84,101.84,4250.0,79.2492,79.2803,78.9546,78.9546,4250.0
2018-04-24 09:50:00,101.88,101.88,101.61,101.78,5836.0,78.9857,78.9857,78.7763,78.9081,5836.0
2018-04-24 09:55:00,101.65,101.92,101.62,101.83,8654.0,78.8073,79.0167,78.7841,78.9469,8654.0
2018-04-24 10:00:00,101.82,101.87,101.66,101.7,7321.0,78.9391,78.9779,78.8151,78.8461,7321.0
2018-04-24 10:05:00,101.74,101.79,101.46,101.5,11576.0,78.8771,78.9159,78.66,78.691,11576.0
2018-04-24 10:10:00,101.5,101.6,101.38,101.57,9411.0,78.691,78.7686,78.598,78.7453,9411.0
2018-04-24 10:15:00,101.6,101.64,101.48,101.58,8936.0,78.7686,78.7996,78.6755,78.7531,8936.0
2018-04-24 10:20:00,101.52,101.61,101.48,101.48,10141.0,78.7065,78.7763,78.6755,78.6755,10141.0
2018-04-24 10:25:00,101.52,101.65,101.47,101.57,9682.0,78.7065,78.8073,78.6678,78.7453,9682.0
2018-04-24 10:30:00,101.56,101.75,101.52,101.67,7718.0,78.7376,78.8849,78.7065,78.8228,7718.0
2018-04-24 10:35:00,101.6,101.75,101.54,101.74,10600.0,78.7686,78.8849,78.7221,78.8771,10600.0
2018-04-24 10:40:00,101.74,101.81,101.58,101.62,9448.0,78.8771,78.9314,78.7531,78.7841,9448.0
2018-04-24 10:45:00,101.61,101.69,101.59,101.63,6718.0,78.7763,78.8383,78.7608,78.7918,6718.0
2018-04-24 10:50:00,101.66,101.7,101.62,101.62,5851.0,78.8151,78.8461,78.7841,78.7841,5851.0
2018-04-24 10:55:00,101.61,101.65,101.58,101.58,6212.0,78.7763,78.8073,78.7531,78.7531,6212.0
2018-04-24 11:00:00,101.55,101.62,101.53,101.56,7350.0,78.7298,78.7841,78.7143,78.7376,7350.0
2018-04-24 11:05:00,101.55,101.57,101.5,101.56,4816.0,78.7298,78.7453,78.691,78.7376,4816.0
2018-04-24 11:10:00,101.59,101.81,101.59,101.81,9436.0,78.7608,78.9314,78.7608,78.9314,9436.0
2018-04-24 11:15:00,101.9,102.15,101.9,101.98,9959.0,79.0012,79.195,79.0012,79.0632,9959.0
2018-04-24 11:20:00,102.06,102.15,102.0,102.0,5528.0,79.1252,79.195,79.0787,79.0787,5528.0
2018-04-24 11:25:00,101.96,102.14,101.84,102.09,6238.0,79.0477,79.1872,78.9546,79.1485,6238.0
2018-04-24 11:30:00,102.1,102.2,102.05,102.09,6546.0,79.1562,79.2337,79.1174,79.1485,6546.0
2018-04-24 11:35:00,102.07,102.07,101.83,101.83,7241.0,79.133,79.133,78.9469,78.9469,7241.0
2018-04-24 11:40:00,101.85,101.92,101.8,101.8,6503.0,78.9624,79.0167,78.9236,78.9236,6503.0
2018-04-24 11:45:00,101.82,101.85,101.62,101.63,4661.0,78.9391,78.9624,78.7841,78.7918,4661.0
2018-04-24 11:50:00,101.65,101.77,101.6,101.75,6143.0,78.8073,78.9004,78.7686,78.8849,6143.0
2018-04-24 11:55:00,101.72,101.74,101.62,101.65,2700.0,78.8616,78.8771,78.7841,78.8073,2700.0
2018-04-24 12:00:00,101.63,101.69,101.55,101.66,3176.0,78.7918,78.8383,78.7298,78.8151,3176.0
2018-04-24 12:05:00,101.66,101.85,101.64,101.77,3950.0,78.8151,78.9624,78.7996,78.9004,3950.0
2018-04-24 12:10:00,101.76,101.97,101.76,101.82,4198.0,78.8926,79.0554,78.8926,78.9391,4198.0
2018-04-24 12:15:00,101.84,101.89,101.79,101.79,3676.0,78.9546,78.9934,78.9159,78.9159,3676.0
2018-04-24 12:20:00,101.75,102.07,101.75,102.06,6397.0,78.8849,79.133,78.8849,79.1252,6397.0
2018-04-24 12:25:00,102.08,102.14,102.01,102.09,8680.0,79.1407,79.1872,79.0864,79.1485,8680.0
2018-04-24 12:30:00,102.07,102.1,101.97,101.97,8813.0,79.133,79.1562,79.0554,79.0554,8813.0
2018-04-24 12:35:00,101.95,101.99,101.86,101.88,3593.0,79.0399,79.0709,78.9701,78.9857,3593.0
2018-04-24 12:40:00,101.87,102.02,101.87,101.98,5462.0,78.9779,79.0942,78.9779,79.0632,5462.0
2018-04-24 12:45:00,102.02,102.21,102.0,102.19,8031.0,79.0942,79.2415,79.0787,79.226,8031.0
2018-04-24 12:50:00,102.22,102.22,102.04,102.13,2800.0,79.2492,79.2492,79.1097,79.1795,2800.0
2018-04-24 12:55:00,102.14,102.21,102.05,102.07,3472.0,79.1872,79.2415,79.1174,79.133,3472.0
2018-04-24 13:00:00,102.03,102.1,101.92,102.09,4267.0,79.1019,79.1562,79.0167,79.1485,4267.0
2018-04-24 13:05:00,102.14,102.14,101.95,101.98,7175.0,79.1872,79.1872,79.0399,79.0632,7175.0
2018-04-24 13:10:00,101.96,101.98,101.8,101.82,4307.0,79.0477,79.0632,78.9236,78.9391,4307.0
2018-04-24 13:15:00,101.82,101.96,101.82,101.91,2500.0,78.9391,79.0477,78.9391,79.0089,2500.0
2018-04-24 13:20:00,101.97,102.01,101.81,101.83,4016.0,79.0554,79.0864,78.9314,78.9469,4016.0
2018-04-24 13:25:00,101.86,101.86,101.77,101.86,5919.0,78.9701,78.9701,78.9004,78.9701,5919.0
2018-04-24 13:30:00,101.88,101.91,101.7,101.75,5113.0,78.9857,79.0089,78.8461,78.8849,5113.0
2018-04-24 13:35:00,101.74,101.76,101.65,101.65,4712.0,78.8771,78.8926,78.8073,78.8073,4712.0
2018-04-24 13:40:00,101.66,101.77,101.65,101.73,4016.0,78.8151,78.9004,78.8073,78.8694,4016.0
2018-04-24 13:45:00,101.73,101.8,101.68,101.79,5100.0,78.8694,78.9236,78.8306,78.9159,5100.0
2018-04-24 13:50:00,101.76,101.8,101.6,101.65,4500.0,78.8926,78.9236,78.7686,78.8073,4500.0
2018-04-24 13:55:00,101.66,101.73,101.63,101.73,5120.0,78.8151,78.8694,78.7918,78.8694,5120.0
2018-04-24 14:00:00,101.71,101.74,101.57,101.57,6865.0,78.8539,78.8771,78.7453,78.7453,6865.0
2018-04-24 14:05:00,101.6,101.68,101.59,101.68,5475.0,78.7686,78.8306,78.7608,78.8306,5475.0
2018-04-24 14:10:00,101.69,101.75,101.65,101.65,7987.0,78.8383,78.8849,78.8073,78.8073,7987.0
2018-04-24 14:15:00,101.67,101.68,101.49,101.49,8528.0,78.8228,78.8306,78.6833,78.6833,8528.0
2018-04-24 14:20:00,101.51,101.51,101.32,101.4,7514.0,78.6988,78.6988,78.5515,78.6135,7514.0
2018-04-24 14:25:00,101.4,101.48,101.35,101.37,7171.0,78.6135,78.6755,78.5748,78.5903,7171.0
2018-04-24 14:30:00,101.37,101.38,101.2,101.25,10540.0,78.5903,78.598,78.4585,78.4972,10540.0
2018-04-24 14:35:00,101.24,101.24,100.98,101.0,9464.0,78.4895,78.4895,78.2879,78.3034,9464.0
2018-04-24 14:40:00,100.98,101.13,100.96,101.07,14428.0,78.2879,78.4042,78.2724,78.3577,14428.0
2018-04-24 14:45:00,101.09,101.17,100.99,101.02,15144.0,78.3732,78.4352,78.2956,78.3189,15144.0
2018-04-24 14:50:00,101.03,101.18,100.97,101.03,11122.0,78.3267,78.443,78.2801,78.3267,11122.0
2018-04-24 14:55:00,101.03,101.19,101.03,101.07,5567.0,78.3267,78.4507,78.3267,78.3577,5567.0
2018-04-24 15:00:00,101.11,101.36,101.11,101.36,7866.0,78.3887,78.5825,78.3887,78.5825,7866.0
2018-04-24 15:05:00,101.35,101.4,101.24,101.35,18026.0,78.5748,78.6135,78.4895,78.5748,18026.0
2018-04-24 15:10:00,101.32,101.45,101.23,101.41,10333.0,78.5515,78.6523,78.4817,78.6213,10333.0
2018-04-24 15:15:00,101.44,101.59,101.27,101.27,10205.0,78.6445,78.7608,78.5127,78.5127,10205.0
2018-04-24 15:20:00,101.26,101.5,101.25,101.41,12004.0,78.505,78.691,78.4972,78.6213,12004.0
2018-04-24 15:25:00,101.36,101.4,101.22,101.24,7348.0,78.5825,78.6135,78.474,78.4895,7348.0
2018-04-24 15:30:00,101.27,101.27,101.06,101.07,10154.0,78.5127,78.5127,78.3499,78.3577,10154.0
2018-04-24 15:35:00,101.07,101.18,100.98,101.09,15645.0,78.3577,78.443,78.2879,78.3732,15645.0
2018-04-24 15:40:00,101.07,101.12,100.91,100.96,15936.0,78.3577,78.3964,78.2336,78.2724,15936.0
2018-04-24 15:45:00,100.93,101.4,100.93,101.26,31516.0,78.2491,78.6135,78.2491,78.505,31516.0
2018-04-24 15:50:00,101.28,101.42,101.28,101.4,23061.0,78.5205,78.629,78.5205,78.6135,23061.0
2018-04-24 15:55:00,101.39,101.42,101.26,101.41,48063.0,78.6058,78.629,78.505,78.6213,48063.0
2018-04-25 09:30:00,101.29,101.54,100.88,100.98,12081.0,78.5282,78.7221,78.2104,78.2879,12081.0
2018-04-25 09:35:00,101.02,101.12,100.77,101.09,5200.0,78.3189,78.3964,78.1251,78.3732,5200.0
2018-04-25 09:40:00,101.21,101.28,101.02,101.19,4888.0,78.4662,78.5205,78.3189,78.4507,4888.0
2018-04-25 09:45:00,101.29,101.3,101.11,101.26,2947.0,78.5282,78.536,78.3887,78.505,2947.0
2018-04-25 09:50:00,101.31,101.55,101.31,101.55,1600.0,78.5437,78.7298,78.5437,78.7298,1600.0
2018-04-25 09:55:00,101.52,101.63,101.38,101.45,6150.0,78.7065,78.7918,78.598,78.6523,6150.0
2018-04-25 10:00:00,101.62,101.68,101.46,101.58,5777.0,78.7841,78.8306,78.66,78.7531,5777.0
2018-04-25 10:05:00,101.64,101.82,101.61,101.7,4900.0,78.7996,78.9391,78.7763,78.8461,4900.0
2018-04-25 10:10:00,101.77,101.78,101.67,101.67,1494.0,78.9004,78.9081,78.8228,78.8228,1494.0
2018-04-25 10:15:00,101.71,101.73,101.51,101.52,2863.0,78.8539,78.8694,78.6988,78.7065,2863.0
2018-04-25 10:20:00,101.58,101.79,101.56,101.61,15515.0,78.7531,78.9159,78.7376,78.7763,15515.0
2018-04-25 10:25:00,101.61,101.65,101.47,101.47,3660.0,78.7763,78.8073,78.6678,78.6678,3660.0
2018-04-25 10:30:00,101.51,101.54,101.38,101.4,4704.0,78.6988,78.7221,78.598,78.6135,4704.0
2018-04-25 10:35:00,101.44,101.5,101.29,101.36,5648.0,78.6445,78.691,78.5282,78.5825,5648.0
2018-04-25 10:40:00,101.35,101.42,101.18,101.18,4832.0,78.5748,78.629,78.443,78.443,4832.0
2018-04-25 10:45:00,101.23,101.24,100.93,100.93,4732.0,78.4817,78.4895,78.2491,78.2491,4732.0
2018-04-25 10:50:00,101.0,101.0,100.85,100.88,5580.0,78.3034,78.3034,78.1871,78.2104,5580.0
2018-04-25 10:55:00,100.88,101.13,100.86,101.12,6961.0,78.2104,78.4042,78.1949,78.3964,6961.0
2018-04-25 11:00:00,101.18,101.22,101.07,101.07,5543.0,78.443,78.474,78.3577,78.3577,5543.0
2018-04-25 11:05:00,101.03,101.05,100.9,100.95,6512.0,78.3267,78.3422,78.2259,78.2646,6512.0
2018-04-25 11:10:00,100.94,101.11,100.94,101.04,3030.0,78.2569,78.3887,78.2569,78.3344,3030.0
2018-04-25 11:15:00,101.08,101.12,101.0,101.07,3244.0,78.3654,78.3964,78.3034,78.3577,3244.0
2018-04-25 11:20:00,101.13,101.22,101.05,101.05,6519.0,78.4042,78.474,78.3422,78.3422,6519.0
2018-04-25 11:25:00,101.03,101.11,101.03,101.11,2967.0,78.3267,78.3887,78.3267,78.3887,2967.0
2018-04-25 11:30:00,101.09,101.13,100.9,100.9,3246.0,78.3732,78.4042,78.2259,78.2259,3246.0
2018-04-25 11:35:00,100.9,101.09,100.87,101.09,3172.0,78.2259,78.3732,78.2026,78.3732,3172.0
2018-04-25 11:40:00,101.06,101.26,101.05,101.05,4975.0,78.3499,78.505,78.3422,78.3422,4975.0
2018-04-25 11:45:00,101.06,101.15,100.96,100.96,6125.0,78.3499,78.4197,78.2724,78.2724,6125.0
2018-04-25 11:50:00,100.98,101.07,100.94,100.97,5654.0,78.2879,78.3577,78.2569,78.2801,5654.0
2018-04-25 11:55:00,100.97,101.05,100.83,100.83,10683.0,78.2801,78.3422,78.1716,78.1716,10683.0
2018-04-25 12:00:00,100.92,101.01,100.77,100.96,9806.0,78.2414,78.3112,78.1251,78.2724,9806.0
2018-04-25 12:05:00,100.95,101.1,100.89,101.01,7788.0,78.2646,78.3809,78.2181,78.3112,7788.0
2018-04-25 12:10:00,101.01,101.06,100.92,100.92,5692.0,78.3112,78.3499,78.2414,78.2414,5692.0
2018-04-25 12:15:00,100.94,101.1,100.94,101.07,6345.0,78.2569,78.3809,78.2569,78.3577,6345.0
2018-04-25 12:20:00,101.16,101.17,101.04,101.09,6264.0,78.4274,78.4352,78.3344,78.3732,6264.0
2018-04-25 12:25:00,101.14,101.2,101.1,101.15,7196.0,78.4119,78.4585,78.3809,78.4197,7196.0
2018-04-25 12:30:00,101.13,101.19,101.11,101.19,6579.0,78.4042,78.4507,78.3887,78.4507,6579.0
2018-04-25 12:35:00,101.19,101.19,101.02,101.11,16382.0,78.4507,78.4507,78.3189,78.3887,16382.0
2018-04-25 12:40:00,101.08,101.15,101.07,101.1,7711.0,78.3654,78.4197,78.3577,78.3809,7711.0
2018-04-25 12:45:00,101.12,101.15,101.01,101.03,3903.0,78.3964,78.4197,78.3112,78.3267,3903.0
2018-04-25 12:50:00,101.0,101.02,100.96,101.01,7013.0,78.3034,78.3189,78.2724,78.3112,7013.0
2018-04-25 12:55:00,101.03,101.1,101.03,101.07,2272.0,78.3267,78.3809,78.3267,78.3577,2272.0
2018-04-25 13:00:00,101.1,101.13,101.08,101.1,2700.0,78.3809,78.4042,78.3654,78.3809,2700.0
2018-04-25 13:05:00,101.11,101.15,101.0,101.06,16381.0,78.3887,78.4197,78.3034,78.3499,16381.0
2018-04-25 13:10:00,101.02,101.06,100.98,101.06,5200.0,78.3189,78.3499,78.2879,78.3499,5200.0
2018-04-25 13:15:00,101.11,101.11,101.0,101.06,5879.0,78.3887,78.3887,78.3034,78.3499,5879.0
2018-04-25 13:20:00,101.1,101.1,100.98,101.01,2891.0,78.3809,78.3809,78.2879,78.3112,2891.0
2018-04-25 13:25:00,101.05,101.2,101.05,101.11,9290.0,78.3422,78.4585,78.3422,78.3887,9290.0
2018-04-25 13:30:00,101.16,101.3,101.15,101.23,7800.0,78.4274,78.536,78.4197,78.4817,7800.0
2018-04-25 13:35:00,101.23,101.26,101.19,101.19,2012.0,78.4817,78.505,78.4507,78.4507,2012.0
2018-04-25 13:40:00,101.16,101.18,101.07,101.07,2366.0,78.4274,78.443,78.3577,78.3577,2366.0
2018-04-25 13:45:00,101.07,101.1,100.97,101.02,2514.0,78.3577,78.3809,78.2801,78.3189,2514.0
2018-04-25 13:50:00,101.01,101.09,100.97,101.09,2721.0,78.3112,78.3732,78.2801,78.3732,2721.0
2018-04-25 13:55:00,101.13,101.24,101.12,101.13,4700.0,78.4042,78.4895,78.3964,78.4042,4700.0
2018-04-25 14:00:00,101.17,101.17,101.0,101.07,5455.0,78.4352,78.4352,78.3034,78.3577,5455.0
2018-04-25 14:05:00,101.07,101.16,101.05,101.05,2486.0,78.3577,78.4274,78.3422,78.3422,2486.0
2018-04-25 14:10:00,101.06,101.09,100.99,101.03,4160.0,78.3499,78.3732,78.2956,78.3267,4160.0
2018-04-25 14:15:00,101.02,101.09,100.99,101.08,5212.0,78.3189,78.3732,78.2956,78.3654,5212.0
2018-04-25 14:20:00,101.05,101.1,101.02,101.03,3835.0,78.3422,78.3809,78.3189,78.3267,3835.0
2018-04-25 14:25:00,101.04,101.12,100.94,101.12,4180.0,78.3344,78.3964,78.2569,78.3964,4180.0
2018-04-25 14:30:00,101.15,101.23,101.02,101.23,4271.0,78.4197,78.4817,78.3189,78.4817,4271.0
2018-04-25 14:35:00,101.2,101.24,101.18,101.22,2803.0,78.4585,78.4895,78.443,78.474,2803.0
2018-04-25 14:40:00,101.24,101.24,101.06,101.06,3013.0,78.4895,78.4895,78.3499,78.3499,3013.0
2018-04-25 14:45:00,101.06,101.14,101.03,101.13,3429.0,78.3499,78.4119,78.3267,78.4042,3429.0
2018-04-25 14:50:00,101.19,101.24,101.17,101.2,1300.0,78.4507,78.4895,78.4352,78.4585,1300.0
2018-04-25 14:55:00,101.16,101.34,101.16,101.29,4818.0,78.4274,78.567,78.4274,78.5282,4818.0
2018-04-25 15:00:00,101.34,101.36,101.26,101.32,7039.0,78.567,78.5825,78.505,78.5515,7039.0
2018-04-25 15:05:00,101.34,101.4,101.28,101.33,5400.0,78.567,78.6135,78.5205,78.5592,5400.0
2018-04-25 15:10:00,101.36,101.36,101.24,101.31,3864.0,78.5825,78.5825,78.4895,78.5437,3864.0
2018-04-25 15:15:00,101.39,101.42,101.29,101.34,4946.0,78.6058,78.629,78.5282,78.567,4946.0
2018-04-25 15:20:00,101.34,101.43,101.24,101.36,14673.0,78.567,78.6368,78.4895,78.5825,14673.0
2018-04-25 15:25:00,101.38,101.45,101.32,101.44,9360.0,78.598,78.6523,78.5515,78.6445,9360.0
2018-04-25 15:30:00,101.42,101.51,101.35,101.38,7264.0,78.629,78.6988,78.5748,78.598,7264.0
2018-04-25 15:35:00,101.34,101.44,101.27,101.29,5085.0,78.567,78.6445,78.5127,78.5282,5085.0
2018-04-25 15:40:00,101.31,101.37,101.26,101.29,6266.0,78.5437,78.5903,78.505,78.5282,6266.0
2018-04-25 15:45:00,101.25,101.32,101.17,101.29,15613.0,78.4972,78.5515,78.4352,78.5282,15613.0
2018-04-25 15:50:00,101.27,101.35,101.24,101.3,10664.0,78.5127,78.5748,78.4895,78.536,10664.0
2018-04-25 15:55:00,101.31,101.5,101.31,101.47,37337.0,78.5437,78.691,78.5437,78.6678,37337.0
2018-04-26 09:30:00,101.71,101.94,101.38,101.63,13946.0,78.8539,79.0322,78.598,78.7918,13946.0
2018-04-26 09:35:00,101.75,102.25,101.53,102.18,14716.0,78.8849,79.2725,78.7143,79.2182,14716.0
2018-04-26 09:40:00,102.1,102.53,102.1,102.51,2270.0,79.1562,79.4896,79.1562,79.4741,2270.0
2018-04-26 09:45:00,102.39,102.52,102.31,102.32,5184.0,79.381,79.4818,79.319,79.3268,5184.0
2018-04-26 09:50:00,102.29,102.35,102.09,102.09,3553.0,79.3035,79.35,79.1485,79.1485,3553.0
2018-04-26 09:55:00,102.05,102.2,102.02,102.19,8206.0,79.1174,79.2337,79.0942,79.226,8206.0
2018-04-26 10:00:00,102.22,102.42,102.16,102.41,11481.0,79.2492,79.4043,79.2027,79.3965,11481.0
2018-04-26 10:05:00,102.41,102.73,102.41,102.7,6182.0,79.3965,79.6446,79.3965,79.6214,6182.0
2018-04-26 10:10:00,102.72,102.77,102.65,102.68,1918.0,79.6369,79.6757,79.5826,79.6059,1918.0
2018-04-26 10:15:00,102.68,102.72,102.56,102.56,1600.0,79.6059,79.6369,79.5128,79.5128,1600.0
2018-04-26 10:20:00,102.54,102.54,102.39,102.39,6212.0,79.4973,79.4973,79.381,79.381,6212.0
2018-04-26 10:25:00,102.42,102.66,102.36,102.66,10891.0,79.4043,79.5904,79.3578,79.5904,10891.0
2018-04-26 10:30:00,102.71,102.83,102.69,102.69,2812.0,79.6291,79.7222,79.6136,79.6136,2812.0
2018-04-26 10:35:00,102.68,102.73,102.65,102.66,2848.0,79.6059,79.6446,79.5826,79.5904,2848.0
2018-04-26 10:40:00,102.68,102.68,102.48,102.48,3536.0,79.6059,79.6059,79.4508,79.4508,3536.0
2018-04-26 10:45:00,102.53,102.56,102.41,102.41,2086.0,79.4896,79.5128,79.3965,79.3965,2086.0
2018-04-26 10:50:00,102.42,102.6,102.42,102.59,3051.0,79.4043,79.5439,79.4043,79.5361,3051.0
2018-04-26 10:55:00,102.63,102.71,102.62,102.68,5276.0,79.5671,79.6291,79.5594,79.6059,5276.0
2018-04-26 11:00:00,102.66,102.95,102.65,102.75,93102.0,79.5904,79.8152,79.5826,79.6601,93102.0
2018-04-26 11:05:00,102.82,102.87,102.7,102.87,10738.0,79.7144,79.7532,79.6214,79.7532,10738.0
2018-04-26 11:10:00,102.95,103.02,102.92,103.01,38717.0,79.8152,79.8695,79.7919,79.8617,38717.0
2018-04-26 11:15:00,103.03,103.14,102.99,103.11,4300.0,79.8772,79.9625,79.8462,79.9392,4300.0
2018-04-26 11:20:00,103.11,103.24,103.1,103.15,4357.0,79.9392,80.04,79.9315,79.9703,4357.0
2018-04-26 11:25:00,103.16,103.46,103.16,103.31,8970.0,79.978,80.2106,79.978,80.0943,8970.0
2018-04-26 11:30:00,103.31,103.38,103.13,103.15,8965.0,80.0943,80.1486,79.9548,79.9703,8965.0
2018-04-26 11:35:00,103.12,103.23,103.12,103.22,5250.0,79.947,80.0323,79.947,80.0245,5250.0
2018-04-26 11:40:00,103.22,103.4,103.15,103.16,8316.0,80.0245,80.1641,79.9703,79.978,8316.0
2018-04-26 11:45:00,103.15,103.32,103.15,103.32,6994.0,79.9703,80.1021,79.9703,80.1021,6994.0
2018-04-26 11:50:00,103.32,103.38,103.25,103.3,7961.0,80.1021,80.1486,80.0478,80.0865,7961.0
2018-04-26 11:55:00,103.32,103.34,103.25,103.27,5612.0,80.1021,80.1176,80.0478,80.0633,5612.0
2018-04-26 12:00:00,103.27,103.44,103.27,103.44,4771.0,80.0633,80.1951,80.0633,80.1951,4771.0
2018-04-26 12:05:00,103.41,103.48,103.4,103.45,6602.0,80.1718,80.2261,80.1641,80.2028,6602.0
2018-04-26 12:10:00,103.46,103.46,103.3,103.37,5343.0,80.2106,80.2106,80.0865,80.1408,5343.0
2018-04-26 12:15:00,103.37,103.43,103.37,103.42,4700.0,80.1408,80.1873,80.1408,80.1796,4700.0
2018-04-26 12:20:00,103.43,103.46,103.38,103.44,4765.0,80.1873,80.2106,80.1486,80.1951,4765.0
2018-04-26 12:25:00,103.47,103.62,103.47,103.55,3666.0,80.2183,80.3346,80.2183,80.2804,3666.0
2018-04-26 12:30:00,103.53,103.59,103.49,103.58,6641.0,80.2649,80.3114,80.2339,80.3036,6641.0
2018-04-26 12:35:00,103.55,103.55,103.35,103.4,4193.0,80.2804,80.2804,80.1253,80.1641,4193.0
2018-04-26 12:40:00,103.42,103.49,103.3,103.3,3754.0,80.1796,80.2339,80.0865,80.0865,3754.0
2018-04-26 12:45:00,103.35,103.37,103.18,103.18,3613.0,80.1253,80.1408,79.9935,79.9935,3613.0
2018-04-26 12:50:00,103.22,103.3,103.13,103.3,4400.0,80.0245,80.0865,79.9548,80.0865,4400.0
2018-04-26 12:55:00,103.32,103.35,103.28,103.3,2400.0,80.1021,80.1253,80.071,80.0865,2400.0
2018-04-26 13:00:00,103.3,103.47,103.29,103.47,5800.0,80.0865,80.2183,80.0788,80.2183,5800.0
2018-04-26 13:05:00,103.44,103.46,103.35,103.45,6098.0,80.1951,80.2106,80.1253,80.2028,6098.0
2018-04-26 13:10:00,103.44,103.55,103.32,103.51,8075.0,80.1951,80.2804,80.1021,80.2494,8075.0
2018-04-26 13:15:00,103.49,103.61,103.48,103.54,6418.0,80.2339,80.3269,80.2261,80.2726,6418.0
2018-04-26 13:20:00,103.55,103.62,103.52,103.62,3177.0,80.2804,80.3346,80.2571,80.3346,3177.0
2018-04-26 13:25:00,103.62,103.66,103.57,103.65,3881.0,80.3346,80.3657,80.2959,80.3579,3881.0
2018-04-26 13:30:00,103.7,103.71,103.6,103.65,4048.0,80.3967,80.4044,80.3191,80.3579,4048.0
2018-04-26 13:35:00,103.65,103.7,103.56,103.62,6442.0,80.3579,80.3967,80.2881,80.3346,6442.0
2018-04-26 13:40:00,103.63,103.65,103.54,103.63,5301.0,80.3424,80.3579,80.2726,80.3424,5301.0
2018-04-26 13:45:00,103.61,103.65,103.58,103.58,8004.0,80.3269,80.3579,80.3036,80.3036,8004.0
2018-04-26 13:50:00,103.58,103.61,103.53,103.53,4407.0,80.3036,80.3269,80.2649,80.2649,4407.0
2018-04-26 13:55:00,103.58,103.66,103.58,103.66,4200.0,80.3036,80.3657,80.3036,80.3657,4200.0
2018-04-26 14:00:00,103.64,103.68,103.56,103.63,3598.0,80.3501,80.3812,80.2881,80.3424,3598.0
2018-04-26 14:05:00,103.62,103.67,103.55,103.65,7584.0,80.3346,80.3734,80.2804,80.3579,7584.0
2018-04-26 14:10:00,103.66,103.7,103.58,103.59,7622.0,80.3657,80.3967,80.3036,80.3114,7622.0
2018-04-26 14:15:00,103.59,103.67,103.52,103.66,5027.0,80.3114,80.3734,80.2571,80.3657,5027.0
2018-04-26 14:20:00,103.63,103.65,103.44,103.58,11669.0,80.3424,80.3579,80.1951,80.3036,11669.0
2018-04-26 14:25:00,103.59,103.65,103.57,103.65,3599.0,80.3114,80.3579,80.2959,80.3579,3599.0
2018-04-26 14:30:00,103.64,103.7,103.62,103.7,4592.0,80.3501,80.3967,80.3346,80.3967,4592.0
2018-04-26 14:35:00,103.75,103.81,103.74,103.78,5867.0,80.4354,80.4819,80.4277,80.4587,5867.0
2018-04-26 14:40:00,103.82,103.97,103.81,103.84,5646.0,80.4897,80.606,80.4819,80.5052,5646.0
2018-04-26 14:45:00,103.86,103.88,103.73,103.73,4661.0,80.5207,80.5362,80.4199,80.4199,4661.0
2018-04-26 14:50:00,103.75,103.86,103.75,103.8,11577.0,80.4354,80.5207,80.4354,80.4742,11577.0
2018-04-26 14:55:00,103.8,103.9,103.8,103.9,5651.0,80.4742,80.5517,80.4742,80.5517,5651.0
2018-04-26 15:00:00,103.88,104.0,103.88,104.0,5589.0,80.5362,80.6292,80.5362,80.6292,5589.0
2018-04-26 15:05:00,104.01,104.04,103.92,103.92,6800.0,80.637,80.6603,80.5672,80.5672,6800.0
2018-04-26 15:10:00,103.93,103.95,103.86,103.88,5132.0,80.575,80.5905,80.5207,80.5362,5132.0
2018-04-26 15:15:00,103.86,103.87,103.82,103.82,4118.0,80.5207,80.5285,80.4897,80.4897,4118.0
2018-04-26 15:20:00,103.82,103.82,103.65,103.67,6267.0,80.4897,80.4897,80.3579,80.3734,6267.0
2018-04-26 15:25:00,103.68,103.7,103.5,103.5,9559.0,80.3812,80.3967,80.2416,80.2416,9559.0
2018-04-26 15:30:00,103.5,103.6,103.44,103.6,15439.0,80.2416,80.3191,80.1951,80.3191,15439.0
2018-04-26 15:35:00,103.61,103.61,103.5,103.57,10878.0,80.3269,80.3269,80.2416,80.2959,10878.0
2018-04-26 15:40:00,103.57,103.57,103.5,103.5,19893.0,80.2959,80.2959,80.2416,80.2416,19893.0
2018-04-26 15:45:00,103.5,103.54,103.44,103.54,23685.0,80.2416,80.2726,80.1951,80.2726,23685.0
2018-04-26 15:50:00,103.54,103.54,103.44,103.52,32008.0,80.2726,80.2726,80.1951,80.2571,32008.0
2018-04-26 15:55:00,103.53,103.76,103.52,103.59,61119.0,80.2649,80.4432,80.2571,80.3114,61119.0
2018-04-27 09:30:00,102.51,105.5,102.51,105.16,40058.0,79.4741,81.7922,79.4741,81.5286,40058.0
2018-04-27 09:35:00,105.04,105.74,104.67,105.64,42392.0,81.4355,81.9782,81.1487,81.9007,42392.0
2018-04-27 09:40:00,105.59,106.79,105.4,106.79,32918.0,81.8619,82.7923,81.7146,82.7923,32918.0
2018-04-27 09:45:00,106.65,106.95,106.36,106.54,60104.0,82.6837,82.9163,82.4589,82.5985,60104.0
2018-04-27 09:50:00,106.53,106.66,106.25,106.6,26889.0,82.5907,82.6915,82.3736,82.645,26889.0
2018-04-27 09:55:00,106.6,106.64,105.66,106.12,36659.0,82.645,82.676,81.9162,82.2728,36659.0
2018-04-27 10:00:00,106.11,106.79,105.86,106.78,24044.0,82.2651,82.7923,82.0713,82.7845,24044.0
2018-04-27 10:05:00,106.7,106.74,106.32,106.4,21490.0,82.7225,82.7535,82.4279,82.4899,21490.0
2018-04-27 10:10:00,106.38,106.58,106.01,106.58,12701.0,82.4744,82.6295,82.1876,82.6295,12701.0
2018-04-27 10:15:00,106.52,107.07,106.45,107.02,26657.0,82.583,83.0094,82.5287,82.9706,26657.0
2018-04-27 10:20:00,107.02,107.24,106.6,106.6,16976.0,82.9706,83.1412,82.645,82.645,16976.0
2018-04-27 10:25:00,106.73,107.3,106.67,107.3,10102.0,82.7458,83.1877,82.6992,83.1877,10102.0
2018-04-27 10:30:00,107.34,107.34,106.98,107.26,12670.0,83.2187,83.2187,82.9396,83.1567,12670.0
2018-04-27 10:35:00,107.19,107.37,107.01,107.08,20691.0,83.1024,83.2419,82.9628,83.0171,20691.0
2018-04-27 10:40:00,107.07,107.49,107.0,107.49,14460.0,83.0094,83.335,82.9551,83.335,14460.0
2018-04-27 10:45:00,107.48,107.71,107.32,107.69,40158.0,83.3272,83.5055,83.2032,83.49,40158.0
2018-04-27 10:50:00,107.62,107.62,107.13,107.27,17021.0,83.4358,83.4358,83.0559,83.1644,17021.0
2018-04-27 10:55:00,107.28,107.46,107.13,107.13,39888.0,83.1722,83.3117,83.0559,83.0559,39888.0
2018-04-27 11:00:00,107.05,107.08,106.45,106.9,24695.0,82.9939,83.0171,82.5287,82.8776,24695.0
2018-04-27 11:05:00,106.97,107.24,106.97,107.2,13850.0,82.9318,83.1412,82.9318,83.1101,13850.0
2018-04-27 11:10:00,107.23,107.46,107.17,107.46,16500.0,83.1334,83.3117,83.0869,83.3117,16500.0
2018-04-27 11:15:00,107.48,107.53,107.2,107.29,17486.0,83.3272,83.366,83.1101,83.1799,17486.0
2018-04-27 11:20:00,107.3,107.58,107.3,107.58,11241.0,83.1877,83.4048,83.1877,83.4048,11241.0
2018-04-27 11:25:00,107.55,107.7,107.48,107.5,13635.0,83.3815,83.4978,83.3272,83.3427,13635.0
2018-04-27 11:30:00,107.59,107.8,107.48,107.77,9047.0,83.4125,83.5753,83.3272,83.5521,9047.0
2018-04-27 11:35:00,107.74,107.78,107.57,107.64,8886.0,83.5288,83.5598,83.397,83.4513,8886.0
2018-04-27 11:40:00,107.67,107.76,107.63,107.7,7068.0,83.4745,83.5443,83.4435,83.4978,7068.0
2018-04-27 11:45:00,107.75,107.94,107.63,107.72,21620.0,83.5366,83.6839,83.4435,83.5133,21620.0
2018-04-27 11:50:00,107.65,107.7,107.44,107.56,16232.0,83.459,83.4978,83.2962,83.3892,16232.0
2018-04-27 11:55:00,107.53,107.64,107.45,107.53,10582.0,83.366,83.4513,83.304,83.366,10582.0
2018-04-27 12:00:00,107.53,107.62,106.9,106.9,33874.0,83.366,83.4358,82.8776,82.8776,33874.0
2018-04-27 12:05:00,106.9,107.09,106.89,106.97,33385.0,82.8776,83.0249,82.8698,82.9318,33385.0
2018-04-27 12:10:00,106.98,107.24,106.86,107.19,7356.0,82.9396,83.1412,82.8466,83.1024,7356.0
2018-04-27 12:15:00,107.27,107.32,107.16,107.32,14406.0,83.1644,83.2032,83.0791,83.2032,14406.0
2018-04-27 12:20:00,107.32,107.6,107.32,107.53,5657.0,83.2032,83.4203,83.2032,83.366,5657.0
2018-04-27 12:25:00,107.53,107.55,107.25,107.36,18830.0,83.366,83.3815,83.1489,83.2342,18830.0
2018-04-27 12:30:00,107.39,107.75,107.39,107.7,9103.0,83.2574,83.5366,83.2574,83.4978,9103.0
2018-04-27 12:35:00,107.73,107.8,107.59,107.65,4433.0,83.521,83.5753,83.4125,83.459,4433.0
2018-04-27 12:40:00,107.69,107.7,107.51,107.51,3600.0,83.49,83.4978,83.3505,83.3505,3600.0
2018-04-27 12:45:00,107.51,107.93,107.49,107.91,5971.0,83.3505,83.6761,83.335,83.6606,5971.0
2018-04-27 12:50:00,107.99,108.31,107.99,108.28,8764.0,83.7226,83.9707,83.7226,83.9474,8764.0
2018-04-27 12:55:00,108.3,108.4,107.82,107.98,9770.0,83.963,84.0405,83.5908,83.7149,9770.0
2018-04-27 13:00:00,107.97,108.1,107.91,108.08,8848.0,83.7071,83.8079,83.6606,83.7924,8848.0
2018-04-27 13:05:00,108.07,108.15,108.03,108.1,5731.0,83.7846,83.8467,83.7536,83.8079,5731.0
2018-04-27 13:10:00,108.13,108.24,108.1,108.23,7278.0,83.8312,83.9164,83.8079,83.9087,7278.0
2018-04-27 13:15:00,108.25,108.27,108.05,108.17,7917.0,83.9242,83.9397,83.7691,83.8622,7917.0
2018-04-27 13:20:00,108.15,108.15,108.03,108.11,3700.0,83.8467,83.8467,83.7536,83.8157,3700.0
2018-04-27 13:25:00,108.09,108.09,107.75,107.76,13273.0,83.8001,83.8001,83.5366,83.5443,13273.0
2018-04-27 13:30:00,107.73,107.79,107.47,107.47,6834.0,83.521,83.5676,83.3195,83.3195,6834.0
2018-04-27 13:35:00,107.5,107.71,107.47,107.7,6217.0,83.3427,83.5055,83.3195,83.4978,6217.0
2018-04-27 13:40:00,107.73,107.88,107.71,107.85,8322.0,83.521,83.6373,83.5055,83.6141,8322.0
2018-04-27 13:45:00,107.85,107.85,107.58,107.58,5850.0,83.6141,83.6141,83.4048,83.4048,5850.0
2018-04-27 13:50:00,107.64,107.72,107.49,107.56,8688.0,83.4513,83.5133,83.335,83.3892,8688.0
2018-04-27 13:55:00,107.53,107.75,107.48,107.73,15738.0,83.366,83.5366,83.3272,83.521,15738.0
2018-04-27 14:00:00,107.7,107.82,107.6,107.6,10611.0,83.4978,83.5908,83.4203,83.4203,10611.0
2018-04-27 14:05:00,107.62,107.76,107.61,107.74,6098.0,83.4358,83.5443,83.428,83.5288,6098.0
2018-04-27 14:10:00,107.73,107.94,107.69,107.69,14596.0,83.521,83.6839,83.49,83.49,14596.0
2018-04-27 14:15:00,107.7,107.82,107.68,107.77,5047.0,83.4978,83.5908,83.4823,83.5521,5047.0
2018-04-27 14:20:00,107.8,107.89,107.76,107.89,10913.0,83.5753,83.6451,83.5443,83.6451,10913.0
2018-04-27 14:25:00,107.85,107.85,107.57,107.71,8212.0,83.6141,83.6141,83.397,83.5055,8212.0
2018-04-27 14:30:00,107.7,107.82,107.59,107.63,10691.0,83.4978,83.5908,83.4125,83.4435,10691.0
2018-04-27 14:35:00,107.63,107.63,107.5,107.53,7630.0,83.4435,83.4435,83.3427,83.366,7630.0
2018-04-27 14:40:00,107.54,107.54,107.14,107.14,18535.0,83.3737,83.3737,83.0636,83.0636,18535.0
2018-04-27 14:45:00,107.14,107.33,107.14,107.33,7859.0,83.0636,83.2109,83.0636,83.2109,7859.0
2018-04-27 14:50:00,107.33,107.61,107.29,107.61,6769.0,83.2109,83.428,83.1799,83.428,6769.0
2018-04-27 14:55:00,107.59,107.7,107.4,107.41,21360.0,83.4125,83.4978,83.2652,83.273,21360.0
2018-04-27 15:00:00,107.44,107.68,107.39,107.68,13210.0,83.2962,83.4823,83.2574,83.4823,13210.0
2018-04-27 15:05:00,107.74,107.85,107.72,107.75,12266.0,83.5288,83.6141,83.5133,83.5366,12266.0
2018-04-27 15:10:00,107.76,107.82,107.63,107.82,8436.0,83.5443,83.5908,83.4435,83.5908,8436.0
2018-04-27 15:15:00,107.78,107.85,107.68,107.75,16100.0,83.5598,83.6141,83.4823,83.5366,16100.0
2018-04-27 15:20:00,107.75,107.93,107.66,107.93,19024.0,83.5366,83.6761,83.4668,83.6761,19024.0
2018-04-27 15:25:00,107.92,108.07,107.92,108.04,20975.0,83.6683,83.7846,83.6683,83.7614,20975.0
2018-04-27 15:30:00,108.04,108.09,107.99,108.05,30216.0,83.7614,83.8001,83.7226,83.7691,30216.0
2018-04-27 15:35:00,108.05,108.34,108.05,108.31,23477.0,83.7691,83.994,83.7691,83.9707,23477.0
2018-04-27 15:40:00,108.31,108.31,108.1,108.11,25111.0,83.9707,83.9707,83.8079,83.8157,25111.0
2018-04-27 15:45:00,108.09,108.17,108.04,108.09,35040.0,83.8001,83.8622,83.7614,83.8001,35040.0
2018-04-27 15:50:00,108.08,108.1,108.0,108.05,47792.0,83.7924,83.8079,83.7304,83.7691,47792.0
2018-04-27 15:55:00,108.05,108.12,107.8,107.82,125265.0,83.7691,83.8234,83.5753,83.5908,125265.0
2018-04-30 09:30:00,107.92,108.39,107.84,108.34,24088.0,83.6683,84.0327,83.6063,83.994,24088.0
2018-04-30 09:35:00,108.23,108.37,107.61,107.7,22245.0,83.9087,84.0172,83.428,83.4978,22245.0
2018-04-30 09:40:00,107.61,107.85,106.97,106.97,35361.0,83.428,83.6141,82.9318,82.9318,35361.0
2018-04-30 09:45:00,106.98,107.13,106.45,106.78,34000.0,82.9396,83.0559,82.5287,82.7845,34000.0
2018-04-30 09:50:00,106.88,107.11,106.73,106.95,15286.0,82.8621,83.0404,82.7458,82.9163,15286.0
2018-04-30 09:55:00,106.9,106.91,106.48,106.48,39887.0,82.8776,82.8853,82.5519,82.5519,39887.0
2018-04-30 10:00:00,106.5,106.56,106.11,106.27,29971.0,82.5674,82.614,82.2651,82.3891,29971.0
2018-04-30 10:05:00,106.3,106.3,105.95,106.09,46773.0,82.4124,82.4124,82.141,82.2496,46773.0
2018-04-30 10:10:00,106.1,106.28,105.9,106.26,23522.0,82.2573,82.3969,82.1023,82.3814,23522.0
2018-04-30 10:15:00,106.3,106.46,106.14,106.14,50021.0,82.4124,82.5364,82.2883,82.2883,50021.0
2018-04-30 10:20:00,106.01,106.07,105.66,105.83,10503.0,82.1876,82.2341,81.9162,82.048,10503.0
2018-04-30 10:25:00,105.83,105.83,105.59,105.64,11695.0,82.048,82.048,81.8619,81.9007,11695.0
2018-04-30 10:30:00,105.65,106.03,105.61,106.0,11508.0,81.9085,82.2031,81.8774,82.1798,11508.0
2018-04-30 10:35:00,106.05,106.17,105.71,105.73,47920.0,82.2186,82.3116,81.955,81.9705,47920.0
2018-04-30 10:40:00,105.68,105.72,105.4,105.4,9135.0,81.9317,81.9627,81.7146,81.7146,9135.0
2018-04-30 10:45:00,105.4,105.51,105.25,105.29,9373.0,81.7146,81.7999,81.5983,81.6294,9373.0
2018-04-30 10:50:00,105.35,105.64,105.23,105.61,8245.0,81.6759,81.9007,81.5828,81.8774,8245.0
2018-04-30 10:55:00,105.58,105.66,105.48,105.58,7131.0,81.8542,81.9162,81.7767,81.8542,7131.0
2018-04-30 11:00:00,105.61,105.73,105.6,105.62,6428.0,81.8774,81.9705,81.8697,81.8852,6428.0
2018-04-30 11:05:00,105.63,105.65,105.5,105.5,7683.0,81.893,81.9085,81.7922,81.7922,7683.0
2018-04-30 11:10:00,105.51,105.51,105.31,105.45,10587.0,81.7999,81.7999,81.6449,81.7534,10587.0
2018-04-30 11:15:00,105.45,105.45,105.25,105.4,8665.0,81.7534,81.7534,81.5983,81.7146,8665.0
2018-04-30 11:20:00,105.41,105.44,105.27,105.39,4819.0,81.7224,81.7457,81.6139,81.7069,4819.0
2018-04-30 11:25:00,105.39,105.56,105.35,105.56,9192.0,81.7069,81.8387,81.6759,81.8387,9192.0
2018-04-30 11:30:00,105.58,105.69,105.52,105.59,7232.0,81.8542,81.9395,81.8077,81.8619,7232.0
2018-04-30 11:35:00,105.6,105.65,105.55,105.55,3512.0,81.8697,81.9085,81.8309,81.8309,3512.0
2018-04-30 11:40:00,105.53,105.53,105.39,105.39,6589.0,81.8154,81.8154,81.7069,81.7069,6589.0
2018-04-30 11:45:00,105.35,105.43,105.32,105.36,4636.0,81.6759,81.7379,81.6526,81.6836,4636.0
2018-04-30 11:50:00,105.34,105.47,105.27,105.37,5434.0,81.6681,81.7689,81.6139,81.6914,5434.0
2018-04-30 11:55:00,105.35,105.41,105.3,105.36,4377.0,81.6759,81.7224,81.6371,81.6836,4377.0
2018-04-30 12:00:00,105.33,105.34,105.18,105.18,5805.0,81.6604,81.6681,81.5441,81.5441,5805.0
2018-04-30 12:05:00,105.19,105.77,105.16,105.76,27027.0,81.5518,82.0015,81.5286,81.9937,27027.0
2018-04-30 12:10:00,105.74,105.74,105.58,105.7,3100.0,81.9782,81.9782,81.8542,81.9472,3100.0
2018-04-30 12:15:00,105.7,105.74,105.63,105.68,4543.0,81.9472,81.9782,81.893,81.9317,4543.0
2018-04-30 12:20:00,105.68,105.71,105.63,105.64,5284.0,81.9317,81.955,81.893,81.9007,5284.0
2018-04-30 12:25:00,105.67,105.73,105.6,105.63,3015.0,81.924,81.9705,81.8697,81.893,3015.0
2018-04-30 12:30:00,105.62,105.62,105.42,105.51,10214.0,81.8852,81.8852,81.7301,81.7999,10214.0
2018-04-30 12:35:00,105.51,105.55,105.41,105.53,6240.0,81.7999,81.8309,81.7224,81.8154,6240.0
2018-04-30 12:40:00,105.51,105.58,105.46,105.57,2534.0,81.7999,81.8542,81.7612,81.8464,2534.0
2018-04-30 12:45:00,105.54,105.61,105.49,105.49,3108.0,81.8232,81.8774,81.7844,81.7844,3108.0
2018-04-30 12:50:00,105.52,105.55,105.37,105.37,7802.0,81.8077,81.8309,81.6914,81.6914,7802.0
2018-04-30 12:55:00,105.39,105.47,105.35,105.47,5404.0,81.7069,81.7689,81.6759,81.7689,5404.0
2018-04-30 13:00:00,105.47,105.47,105.38,105.43,4000.0,81.7689,81.7689,81.6991,81.7379,4000.0
2018-04-30 13:05:00,105.42,105.53,105.39,105.51,6220.0,81.7301,81.8154,81.7069,81.7999,6220.0
2018-04-30 13:10:00,105.46,105.49,105.38,105.44,6450.0,81.7612,81.7844,81.6991,81.7457,6450.0
2018-04-30 13:15:00,105.48,105.5,105.42,105.5,2995.0,81.7767,81.7922,81.7301,81.7922,2995.0
2018-04-30 13:20:00,105.49,105.55,105.39,105.49,6848.0,81.7844,81.8309,81.7069,81.7844,6848.0
2018-04-30 13:25:00,105.51,105.63,105.51,105.61,2937.0,81.7999,81.893,81.7999,81.8774,2937.0
2018-04-30 13:30:00,105.59,105.63,105.52,105.59,4968.0,81.8619,81.893,81.8077,81.8619,4968.0
2018-04-30 13:35:00,105.57,105.74,105.57,105.74,5465.0,81.8464,81.9782,81.8464,81.9782,5465.0
2018-04-30 13:40:00,105.75,105.87,105.75,105.86,4498.0,81.986,82.079,81.986,82.0713,4498.0
2018-04-30 13:45:00,105.88,105.92,105.82,105.86,6209.0,82.0868,82.1178,82.0403,82.0713,6209.0
2018-04-30 13:50:00,105.86,105.89,105.79,105.86,3310.0,82.0713,82.0945,82.017,82.0713,3310.0
2018-04-30 13:55:00,105.83,105.93,105.82,105.91,3373.0,82.048,82.1255,82.0403,82.11,3373.0
2018-04-30 14:00:00,105.92,105.96,105.76,105.79,11382.0,82.1178,82.1488,81.9937,82.017,11382.0
2018-04-30 14:05:00,105.77,105.79,105.57,105.64,8360.0,82.0015,82.017,81.8464,81.9007,8360.0
2018-04-30 14:10:00,105.66,105.72,105.6,105.72,4900.0,81.9162,81.9627,81.8697,81.9627,4900.0
2018-04-30 14:15:00,105.76,105.78,105.7,105.73,4366.0,81.9937,82.0092,81.9472,81.9705,4366.0
2018-04-30 14:20:00,105.75,105.86,105.74,105.78,6591.0,81.986,82.0713,81.9782,82.0092,6591.0
2018-04-30 14:25:00,105.74,105.77,105.64,105.71,7500.0,81.9782,82.0015,81.9007,81.955,7500.0
2018-04-30 14:30:00,105.68,105.69,105.54,105.54,9318.0,81.9317,81.9395,81.8232,81.8232,9318.0
2018-04-30 14:35:00,105.54,105.58,105.46,105.58,9139.0,81.8232,81.8542,81.7612,81.8542,9139.0
2018-04-30 14:40:00,105.58,105.66,105.56,105.62,6944.0,81.8542,81.9162,81.8387,81.8852,6944.0
2018-04-30 14:45:00,105.62,105.7,105.53,105.7,8743.0,81.8852,81.9472,81.8154,81.9472,8743.0
2018-04-30 14:50:00,105.69,105.7,105.62,105.67,9063.0,81.9395,81.9472,81.8852,81.924,9063.0
2018-04-30 14:55:00,105.68,105.77,105.68,105.69,13359.0,81.9317,82.0015,81.9317,81.9395,13359.0
2018-04-30 15:00:00,105.73,105.77,105.59,105.62,4800.0,81.9705,82.0015,81.8619,81.8852,4800.0
2018-04-30 15:05:00,105.62,105.73,105.6,105.69,11428.0,81.8852,81.9705,81.8697,81.9395,11428.0
2018-04-30 15:10:00,105.7,105.74,105.61,105.7,6361.0,81.9472,81.9782,81.8774,81.9472,6361.0
2018-04-30 15:15:00,105.7,105.76,105.62,105.7,9187.0,81.9472,81.9937,81.8852,81.9472,9187.0
2018-04-30 15:20:00,105.7,105.7,105.56,105.62,11457.0,81.9472,81.9472,81.8387,81.8852,11457.0
2018-04-30 15:25:00,105.61,105.72,105.59,105.69,8988.0,81.8774,81.9627,81.8619,81.9395,8988.0
2018-04-30 15:30:00,105.69,105.93,105.69,105.93,12606.0,81.9395,82.1255,81.9395,82.1255,12606.0
2018-04-30 15:35:00,105.93,106.04,105.9,105.97,17057.0,82.1255,82.2108,82.1023,82.1566,17057.0
2018-04-30 15:40:00,105.95,105.97,105.88,105.96,17906.0,82.141,82.1566,82.0868,82.1488,17906.0
2018-04-30 15:45:00,105.97,106.0,105.81,105.96,35593.0,82.1566,82.1798,82.0325,82.1488,35593.0
2018-04-30 15:50:00,105.95,105.95,105.79,105.8,27338.0,82.141,82.141,82.017,82.0248,27338.0
2018-04-30 15:55:00,105.8,105.84,105.62,105.68,67411.0,82.0248,82.0558,81.8852,81.9317,67411.0
2018-05-01 09:30:00,105.32,105.62,105.08,105.44,18072.0,81.6526,81.8852,81.4666,81.7457,18072.0
2018-05-01 09:35:00,105.44,105.61,105.23,105.24,14511.0,81.7457,81.8774,81.5828,81.5906,14511.0
2018-05-01 09:40:00,105.29,105.4,105.23,105.3,9363.0,81.6294,81.7146,81.5828,81.6371,9363.0
2018-05-01 09:45:00,105.31,105.37,105.14,105.21,18923.0,81.6449,81.6914,81.5131,81.5673,18923.0
2018-05-01 09:50:00,105.15,105.26,104.92,105.25,16623.0,81.5208,81.6061,81.3425,81.5983,16623.0
2018-05-01 09:55:00,105.26,105.47,105.26,105.47,6765.0,81.6061,81.7689,81.6061,81.7689,6765.0
2018-05-01 10:00:00,105.46,105.73,105.46,105.7,12100.0,81.7612,81.9705,81.7612,81.9472,12100.0
2018-05-01 10:05:00,105.66,105.7,105.5,105.7,9013.0,81.9162,81.9472,81.7922,81.9472,9013.0
2018-05-01 10:10:00,105.7,105.82,105.62,105.77,9530.0,81.9472,82.0403,81.8852,82.0015,9530.0
2018-05-01 10:15:00,105.77,105.89,105.69,105.76,9846.0,82.0015,82.0945,81.9395,81.9937,9846.0
2018-05-01 10:20:00,105.72,105.78,105.61,105.64,4352.0,81.9627,82.0092,81.8774,81.9007,4352.0
2018-05-01 10:25:00,105.71,105.75,105.59,105.66,6511.0,81.955,81.986,81.8619,81.9162,6511.0
2018-05-01 10:30:00,105.56,105.78,105.56,105.59,5984.0,81.8387,82.0092,81.8387,81.8619,5984.0
2018-05-01 10:35:00,105.64,105.67,105.39,105.56,7250.0,81.9007,81.924,81.7069,81.8387,7250.0
2018-05-01 10:40:00,105.57,105.59,105.41,105.41,6370.0,81.8464,81.8619,81.7224,81.7224,6370.0
2018-05-01 10:45:00,105.43,105.55,105.42,105.49,6622.0,81.7379,81.8309,81.7301,81.7844,6622.0
2018-05-01 10:50:00,105.5,105.56,105.26,105.37,7384.0,81.7922,81.8387,81.6061,81.6914,7384.0
2018-05-01 10:55:00,105.41,105.41,105.17,105.22,8374.0,81.7224,81.7224,81.5363,81.5751,8374.0
2018-05-01 11:00:00,105.22,105.25,105.07,105.08,8713.0,81.5751,81.5983,81.4588,81.4666,8713.0
2018-05-01 11:05:00,105.13,105.2,105.11,105.14,8511.0,81.5053,81.5596,81.4898,81.5131,8511.0
2018-05-01 11:10:00,105.15,105.39,105.14,105.34,32247.0,81.5208,81.7069,81.5131,81.6681,32247.0
2018-05-01 11:15:00,105.36,105.45,105.26,105.39,26478.0,81.6836,81.7534,81.6061,81.7069,26478.0
2018-05-01 11:20:00,105.42,105.5,105.22,105.26,15919.0,81.7301,81.7922,81.5751,81.6061,15919.0
2018-05-01 11:25:00,105.25,105.32,105.08,105.08,14445.0,81.5983,81.6526,81.4666,81.4666,14445.0
2018-05-01 11:30:00,105.11,105.21,105.09,105.18,8207.0,81.4898,81.5673,81.4743,81.5441,8207.0
2018-05-01 11:35:00,105.18,105.25,105.03,105.18,9520.0,81.5441,81.5983,81.4278,81.5441,9520.0
2018-05-01 11:40:00,105.18,105.18,105.03,105.12,7125.0,81.5441,81.5441,81.4278,81.4976,7125.0
2018-05-01 11:45:00,105.13,105.13,104.96,105.11,6245.0,81.5053,81.5053,81.3735,81.4898,6245.0
2018-05-01 11:50:00,105.08,105.13,104.91,104.91,8088.0,81.4666,81.5053,81.3348,81.3348,8088.0
2018-05-01 11:55:00,104.95,105.01,104.9,104.91,6000.0,81.3658,81.4123,81.327,81.3348,6000.0
2018-05-01 12:00:00,104.94,104.99,104.84,104.91,5719.0,81.358,81.3968,81.2805,81.3348,5719.0
2018-05-01 12:05:00,104.9,104.99,104.84,104.91,5295.0,81.327,81.3968,81.2805,81.3348,5295.0
2018-05-01 12:10:00,104.89,104.98,104.87,104.98,4578.0,81.3192,81.389,81.3037,81.389,4578.0
2018-05-01 12:15:00,104.94,104.97,104.83,104.94,10735.0,81.358,81.3813,81.2727,81.358,10735.0
2018-05-01 12:20:00,104.9,104.95,104.89,104.94,2092.0,81.327,81.3658,81.3192,81.358,2092.0
2018-05-01 12:25:00,104.95,105.07,104.94,104.96,8528.0,81.3658,81.4588,81.358,81.3735,8528.0
2018-05-01 12:30:00,104.96,105.02,104.95,105.01,5741.0,81.3735,81.42,81.3658,81.4123,5741.0
2018-05-01 12:35:00,104.99,105.1,104.99,105.06,7000.0,81.3968,81.4821,81.3968,81.451,7000.0
2018-05-01 12:40:00,105.09,105.1,104.95,104.95,18493.0,81.4743,81.4821,81.3658,81.3658,18493.0
2018-05-01 12:45:00,104.96,104.98,104.79,104.83,9936.0,81.3735,81.389,81.2417,81.2727,9936.0
2018-05-01 12:50:00,104.82,104.82,104.7,104.72,6302.0,81.265,81.265,81.1719,81.1874,6302.0
2018-05-01 12:55:00,104.73,104.74,104.57,104.66,8435.0,81.1952,81.203,81.0712,81.1409,8435.0
2018-05-01 13:00:00,104.66,104.86,104.65,104.83,12002.0,81.1409,81.296,81.1332,81.2727,12002.0
2018-05-01 13:05:00,104.84,104.85,104.67,104.74,7782.0,81.2805,81.2882,81.1487,81.203,7782.0
2018-05-01 13:10:00,104.75,104.8,104.73,104.74,5144.0,81.2107,81.2495,81.1952,81.203,5144.0
2018-05-01 13:15:00,104.74,104.85,104.7,104.85,7693.0,81.203,81.2882,81.1719,81.2882,7693.0
2018-05-01 13:20:00,104.84,104.92,104.75,104.78,7129.0,81.2805,81.3425,81.2107,81.234,7129.0
2018-05-01 13:25:00,104.71,104.77,104.67,104.75,6061.0,81.1797,81.2262,81.1487,81.2107,6061.0
2018-05-01 13:30:00,104.77,104.82,104.71,104.71,11510.0,81.2262,81.265,81.1797,81.1797,11510.0
2018-05-01 13:35:00,104.68,104.89,104.68,104.86,7510.0,81.1564,81.3192,81.1564,81.296,7510.0
2018-05-01 13:40:00,104.86,105.01,104.86,104.97,5761.0,81.296,81.4123,81.296,81.3813,5761.0
2018-05-01 13:45:00,105.01,105.07,104.92,105.06,11197.0,81.4123,81.4588,81.3425,81.451,11197.0
2018-05-01 13:50:00,105.08,105.09,105.01,105.09,14755.0,81.4666,81.4743,81.4123,81.4743,14755.0
2018-05-01 13:55:00,105.06,105.12,105.03,105.09,26359.0,81.451,81.4976,81.4278,81.4743,26359.0
2018-05-01 14:00:00,105.09,105.1,104.95,105.03,15352.0,81.4743,81.4821,81.3658,81.4278,15352.0
2018-05-01 14:05:00,105.06,105.09,105.03,105.07,10915.0,81.451,81.4743,81.4278,81.4588,10915.0
2018-05-01 14:10:00,105.07,105.09,104.93,104.94,16530.0,81.4588,81.4743,81.3503,81.358,16530.0
2018-05-01 14:15:00,104.98,105.04,104.96,104.96,6000.0,81.389,81.4355,81.3735,81.3735,6000.0
2018-05-01 14:20:00,104.99,105.04,104.97,105.04,10500.0,81.3968,81.4355,81.3813,81.4355,10500.0
2018-05-01 14:25:00,105.06,105.06,104.97,105.01,9634.0,81.451,81.451,81.3813,81.4123,9634.0
2018-05-01 14:30:00,105.03,105.05,105.01,105.05,7553.0,81.4278,81.4433,81.4123,81.4433,7553.0
2018-05-01 14:35:00,105.05,105.14,105.01,105.09,22589.0,81.4433,81.5131,81.4123,81.4743,22589.0
2018-05-01 14:40:00,105.09,105.14,105.08,105.13,9806.0,81.4743,81.5131,81.4666,81.5053,9806.0
2018-05-01 14:45:00,105.11,105.14,105.09,105.12,25106.0,81.4898,81.5131,81.4743,81.4976,25106.0
2018-05-01 14:50:00,105.13,105.22,105.11,105.18,7500.0,81.5053,81.5751,81.4898,81.5441,7500.0
2018-05-01 14:55:00,105.18,105.19,105.14,105.15,19017.0,81.5441,81.5518,81.5131,81.5208,19017.0
2018-05-01 15:00:00,105.15,105.17,105.12,105.13,28155.0,81.5208,81.5363,81.4976,81.5053,28155.0
2018-05-01 15:05:00,105.12,105.17,105.12,105.14,17910.0,81.4976,81.5363,81.4976,81.5131,17910.0
2018-05-01 15:10:00,105.15,105.18,105.08,105.15,11147.0,81.5208,81.5441,81.4666,81.5208,11147.0
2018-05-01 15:15:00,105.15,105.18,104.97,105.01,12402.0,81.5208,81.5441,81.3813,81.4123,12402.0
2018-05-01 15:20:00,105.01,105.04,104.98,105.01,16066.0,81.4123,81.4355,81.389,81.4123,16066.0
2018-05-01 15:25:00,105.01,105.05,104.99,104.99,12060.0,81.4123,81.4433,81.3968,81.3968,12060.0
2018-05-01 15:30:00,105.02,105.11,104.91,105.1,33553.0,81.42,81.4898,81.3348,81.4821,33553.0
2018-05-01 15:35:00,105.1,105.13,105.04,105.06,32443.0,81.4821,81.5053,81.4355,81.451,32443.0
2018-05-01 15:40:00,105.06,105.19,105.05,105.19,36200.0,81.451,81.5518,81.4433,81.5518,36200.0
2018-05-01 15:45:00,105.23,105.26,105.14,105.14,32710.0,81.5828,81.6061,81.5131,81.5131,32710.0
2018-05-01 15:50:00,105.15,105.18,105.05,105.05,38741.0,81.5208,81.5441,81.4433,81.4433,38741.0
2018-05-01 15:55:00,105.08,105.1,105.0,105.05,102798.0,81.4666,81.4821,81.4045,81.4433,102798.0
2018-05-02 09:30:00,104.73,105.01,104.39,104.78,20824.0,81.1952,81.4123,80.9316,81.234,20824.0
2018-05-02 09:35:00,104.91,105.23,104.89,105.23,6228.0,81.3348,81.5828,81.3192,81.5828,6228.0
2018-05-02 09:40:00,105.08,105.15,104.99,105.11,5801.0,81.4666,81.5208,81.3968,81.4898,5801.0
2018-05-02 09:45:00,105.07,105.34,105.04,105.2,23701.0,81.4588,81.6681,81.4355,81.5596,23701.0
2018-05-02 09:50:00,105.27,105.27,105.03,105.03,18040.0,81.6139,81.6139,81.4278,81.4278,18040.0
2018-05-02 09:55:00,105.14,105.14,104.83,104.84,10017.0,81.5131,81.5131,81.2727,81.2805,10017.0
2018-05-02 10:00:00,104.84,105.06,104.78,105.02,10704.0,81.2805,81.451,81.234,81.42,10704.0
2018-05-02 10:05:00,105.02,105.34,105.0,105.34,16047.0,81.42,81.6681,81.4045,81.6681,16047.0
2018-05-02 10:10:00,105.37,105.86,105.26,105.7,24308.0,81.6914,82.0713,81.6061,81.9472,24308.0
2018-05-02 10:15:00,105.69,105.85,105.3,105.59,17211.0,81.9395,82.0635,81.6371,81.8619,17211.0
2018-05-02 10:20:00,105.56,105.92,105.53,105.69,14666.0,81.8387,82.1178,81.8154,81.9395,14666.0
2018-05-02 10:25:00,105.71,105.82,105.43,105.44,18217.0,81.955,82.0403,81.7379,81.7457,18217.0
2018-05-02 10:30:00,105.52,105.61,105.42,105.61,6724.0,81.8077,81.8774,81.7301,81.8774,6724.0
2018-05-02 10:35:00,105.61,105.85,105.52,105.6,5141.0,81.8774,82.0635,81.8077,81.8697,5141.0
2018-05-02 10:40:00,105.64,105.64,105.31,105.35,4755.0,81.9007,81.9007,81.6449,81.6759,4755.0
2018-05-02 10:45:00,105.37,105.76,105.37,105.76,6082.0,81.6914,81.9937,81.6914,81.9937,6082.0
2018-05-02 10:50:00,105.77,105.84,105.62,105.69,4015.0,82.0015,82.0558,81.8852,81.9395,4015.0
2018-05-02 10:55:00,105.62,105.78,105.62,105.73,5306.0,81.8852,82.0092,81.8852,81.9705,5306.0
2018-05-02 11:00:00,105.79,105.79,105.5,105.57,7200.0,82.017,82.017,81.7922,81.8464,7200.0
2018-05-02 11:05:00,105.62,105.72,105.56,105.61,6945.0,81.8852,81.9627,81.8387,81.8774,6945.0
2018-05-02 11:10:00,105.64,105.72,105.45,105.45,3400.0,81.9007,81.9627,81.7534,81.7534,3400.0
2018-05-02 11:15:00,105.51,105.55,105.38,105.38,2718.0,81.7999,81.8309,81.6991,81.6991,2718.0
2018-05-02 11:20:00,105.42,105.47,105.24,105.33,5414.0,81.7301,81.7689,81.5906,81.6604,5414.0
2018-05-02 11:25:00,105.4,105.44,105.25,105.25,11195.0,81.7146,81.7457,81.5983,81.5983,11195.0
2018-05-02 11:30:00,105.19,105.34,105.1,105.34,5349.0,81.5518,81.6681,81.4821,81.6681,5349.0
2018-05-02 11:35:00,105.37,105.4,105.21,105.3,3917.0,81.6914,81.7146,81.5673,81.6371,3917.0
2018-05-02 11:40:00,105.31,105.37,105.24,105.25,3700.0,81.6449,81.6914,81.5906,81.5983,3700.0
2018-05-02 11:45:00,105.18,105.28,105.02,105.03,5801.0,81.5441,81.6216,81.42,81.4278,5801.0
2018-05-02 11:50:00,105.0,105.23,104.96,105.22,10598.0,81.4045,81.5828,81.3735,81.5751,10598.0
2018-05-02 11:55:00,105.19,105.19,105.0,105.0,9222.0,81.5518,81.5518,81.4045,81.4045,9222.0
2018-05-02 12:00:00,105.0,105.0,104.73,104.73,3551.0,81.4045,81.4045,81.1952,81.1952,3551.0
2018-05-02 12:05:00,104.72,104.72,104.59,104.68,5892.0,81.1874,81.1874,81.0867,81.1564,5892.0
2018-05-02 12:10:00,104.64,104.67,104.44,104.44,5368.0,81.1254,81.1487,80.9704,80.9704,5368.0
2018-05-02 12:15:00,104.44,104.49,104.4,104.49,5243.0,80.9704,81.0091,80.9394,81.0091,5243.0
2018-05-02 12:20:00,104.45,104.5,104.32,104.5,10356.0,80.9781,81.0169,80.8773,81.0169,10356.0
2018-05-02 12:25:00,104.48,104.63,104.48,104.62,1700.0,81.0014,81.1177,81.0014,81.1099,1700.0
2018-05-02 12:30:00,104.56,104.56,104.46,104.46,3043.0,81.0634,81.0634,80.9859,80.9859,3043.0
2018-05-02 12:35:00,104.45,104.55,104.42,104.48,7543.0,80.9781,81.0557,80.9549,81.0014,7543.0
2018-05-02 12:40:00,104.5,104.64,104.5,104.6,2620.0,81.0169,81.1254,81.0169,81.0944,2620.0
2018-05-02 12:45:00,104.56,104.56,104.41,104.54,4255.0,81.0634,81.0634,80.9471,81.0479,4255.0
2018-05-02 12:50:00,104.55,104.55,104.41,104.49,3600.0,81.0557,81.0557,80.9471,81.0091,3600.0
2018-05-02 12:55:00,104.49,104.62,104.46,104.53,5306.0,81.0091,81.1099,80.9859,81.0401,5306.0
2018-05-02 13:00:00,104.54,104.54,104.42,104.42,6924.0,81.0479,81.0479,80.9549,80.9549,6924.0
2018-05-02 13:05:00,104.43,104.54,104.43,104.5,6066.0,80.9626,81.0479,80.9626,81.0169,6066.0
2018-05-02 13:10:00,104.51,104.52,104.45,104.46,1929.0,81.0246,81.0324,80.9781,80.9859,1929.0
2018-05-02 13:15:00,104.51,104.58,104.48,104.58,3246.0,81.0246,81.0789,81.0014,81.0789,3246.0
2018-05-02 13:20:00,104.62,104.71,104.58,104.66,5644.0,81.1099,81.1797,81.0789,81.1409,5644.0
2018-05-02 13:25:00,104.65,104.7,104.64,104.64,3551.0,81.1332,81.1719,81.1254,81.1254,3551.0
2018-05-02 13:30:00,104.64,104.74,104.59,104.7,9642.0,81.1254,81.203,81.0867,81.1719,9642.0
2018-05-02 13:35:00,104.74,104.8,104.73,104.75,4486.0,81.203,81.2495,81.1952,81.2107,4486.0
2018-05-02 13:40:00,104.72,104.78,104.65,104.65,6173.0,81.1874,81.234,81.1332,81.1332,6173.0
2018-05-02 13:45:00,104.69,104.76,104.63,104.71,5537.0,81.1642,81.2185,81.1177,81.1797,5537.0
2018-05-02 13:50:00,104.75,104.99,104.75,104.99,3709.0,81.2107,81.3968,81.2107,81.3968,3709.0
2018-05-02 13:55:00,105.09,105.12,104.97,105.12,4719.0,81.4743,81.4976,81.3813,81.4976,4719.0
2018-05-02 14:00:00,105.18,105.18,105.02,105.11,6100.0,81.5441,81.5441,81.42,81.4898,6100.0
2018-05-02 14:05:00,105.11,105.37,105.05,105.26,13611.0,81.4898,81.6914,81.4433,81.6061,13611.0
2018-05-02 14:10:00,105.24,105.35,105.15,105.15,9404.0,81.5906,81.6759,81.5208,81.5208,9404.0
2018-05-02 14:15:00,105.14,105.27,104.96,104.99,14080.0,81.5131,81.6139,81.3735,81.3968,14080.0
2018-05-02 14:20:00,105.07,105.14,104.94,104.98,5052.0,81.4588,81.5131,81.358,81.389,5052.0
2018-05-02 14:25:00,104.97,105.13,104.97,105.0,8047.0,81.3813,81.5053,81.3813,81.4045,8047.0
2018-05-02 14:30:00,105.02,105.08,104.9,105.01,12973.0,81.42,81.4666,81.327,81.4123,12973.0
2018-05-02 14:35:00,105.01,105.01,104.87,104.88,4552.0,81.4123,81.4123,81.3037,81.3115,4552.0
2018-05-02 14:40:00,104.89,105.1,104.87,104.99,5977.0,81.3192,81.4821,81.3037,81.3968,5977.0
2018-05-02 14:45:00,105.0,105.12,105.0,105.11,2623.0,81.4045,81.4976,81.4045,81.4898,2623.0
2018-05-02 14:50:00,105.14,105.26,105.05,105.1,10317.0,81.5131,81.6061,81.4433,81.4821,10317.0
2018-05-02 14:55:00,105.15,105.3,105.0,105.24,5636.0,81.5208,81.6371,81.4045,81.5906,5636.0
2018-05-02 15:00:00,105.22,105.22,105.02,105.16,7953.0,81.5751,81.5751,81.42,81.5286,7953.0
2018-05-02 15:05:00,105.18,105.48,105.18,105.48,10695.0,81.5441,81.7767,81.5441,81.7767,10695.0
2018-05-02 15:10:00,105.48,105.49,105.26,105.4,18298.0,81.7767,81.7844,81.6061,81.7146,18298.0
2018-05-02 15:15:00,105.39,105.46,105.29,105.38,13625.0,81.7069,81.7612,81.6294,81.6991,13625.0
2018-05-02 15:20:00,105.37,105.37,105.12,105.12,36930.0,81.6914,81.6914,81.4976,81.4976,36930.0
2018-05-02 15:25:00,105.13,105.13,104.96,105.07,12872.0,81.5053,81.5053,81.3735,81.4588,12872.0
2018-05-02 15:30:00,105.08,105.27,105.04,105.25,14751.0,81.4666,81.6139,81.4355,81.5983,14751.0
2018-05-02 15:35:00,105.24,105.27,105.04,105.27,12553.0,81.5906,81.6139,81.4355,81.6139,12553.0
2018-05-02 15:40:00,105.27,105.27,105.18,105.26,15547.0,81.6139,81.6139,81.5441,81.6061,15547.0
2018-05-02 15:45:00,105.28,105.42,105.18,105.3,16293.0,81.6216,81.7301,81.5441,81.6371,16293.0
2018-05-02 15:50:00,105.26,105.34,105.13,105.19,24683.0,81.6061,81.6681,81.5053,81.5518,24683.0
2018-05-02 15:55:00,105.18,105.38,105.14,105.33,46498.0,81.5441,81.6991,81.5131,81.6604,46498.0
2018-05-03 09:30:00,105.28,105.67,104.86,105.04,29476.0,81.6216,81.924,81.296,81.4355,29476.0
2018-05-03 09:35:00,105.07,105.08,104.77,104.87,35857.0,81.4588,81.4666,81.2262,81.3037,35857.0
2018-05-03 09:40:00,104.64,104.65,104.2,104.59,8253.0,81.1254,81.1332,80.7843,81.0867,8253.0
2018-05-03 09:45:00,104.36,104.59,104.19,104.19,11557.0,80.9083,81.0867,80.7765,80.7765,11557.0
2018-05-03 09:50:00,104.23,104.29,103.67,103.82,14123.0,80.8076,80.8541,80.3734,80.4897,14123.0
2018-05-03 09:55:00,103.78,103.95,103.71,103.91,10005.0,80.4587,80.5905,80.4044,80.5595,10005.0
2018-05-03 10:00:00,103.97,104.17,103.8,104.04,26484.0,80.606,80.761,80.4742,80.6603,26484.0
2018-05-03 10:05:00,104.03,104.03,103.7,103.92,16289.0,80.6525,80.6525,80.3967,80.5672,16289.0
2018-05-03 10:10:00,103.91,104.05,103.88,104.02,14158.0,80.5595,80.668,80.5362,80.6448,14158.0
2018-05-03 10:15:00,103.98,104.46,103.96,104.29,16301.0,80.6137,80.9859,80.5982,80.8541,16301.0
2018-05-03 10:20:00,104.33,104.46,104.16,104.22,21928.0,80.8851,80.9859,80.7533,80.7998,21928.0
2018-05-03 10:25:00,104.21,104.47,104.18,104.28,31378.0,80.7921,80.9936,80.7688,80.8463,31378.0
2018-05-03 10:30:00,104.34,104.49,104.22,104.49,59266.0,80.8928,81.0091,80.7998,81.0091,59266.0
2018-05-03 10:35:00,104.49,104.49,104.17,104.19,15690.0,81.0091,81.0091,80.761,80.7765,15690.0
2018-05-03 10:40:00,104.23,104.5,104.18,104.24,16920.0,80.8076,81.0169,80.7688,80.8153,16920.0
2018-05-03 10:45:00,104.26,104.7,104.26,104.61,12091.0,80.8308,81.1719,80.8308,81.1022,12091.0
2018-05-03 10:50:00,104.61,104.92,104.6,104.92,11630.0,81.1022,81.3425,81.0944,81.3425,11630.0
2018-05-03 10:55:00,104.84,105.09,104.76,104.97,13730.0,81.2805,81.4743,81.2185,81.3813,13730.0
2018-05-03 11:00:00,104.97,105.11,104.83,104.91,12228.0,81.3813,81.4898,81.2727,81.3348,12228.0
2018-05-03 11:05:00,104.85,104.97,104.77,104.89,8631.0,81.2882,81.3813,81.2262,81.3192,8631.0
2018-05-03 11:10:00,104.88,104.92,104.7,104.91,34687.0,81.3115,81.3425,81.1719,81.3348,34687.0
2018-05-03 11:15:00,104.86,104.97,104.79,104.9,10243.0,81.296,81.3813,81.2417,81.327,10243.0
2018-05-03 11:20:00,104.87,105.0,104.87,104.99,6000.0,81.3037,81.4045,81.3037,81.3968,6000.0
2018-05-03 11:25:00,104.99,105.21,104.93,104.94,6176.0,81.3968,81.5673,81.3503,81.358,6176.0
2018-05-03 11:30:00,104.92,104.92,104.75,104.8,6729.0,81.3425,81.3425,81.2107,81.2495,6729.0
2018-05-03 11:35:00,104.84,104.97,104.83,104.96,2000.0,81.2805,81.3813,81.2727,81.3735,2000.0
2018-05-03 11:40:00,105.01,105.18,104.96,105.18,2797.0,81.4123,81.5441,81.3735,81.5441,2797.0
2018-05-03 11:45:00,105.26,105.46,105.18,105.33,2503.0,81.6061,81.7612,81.5441,81.6604,2503.0
2018-05-03 11:50:00,105.3,105.3,105.17,105.3,2339.0,81.6371,81.6371,81.5363,81.6371,2339.0
2018-05-03 11:55:00,105.34,105.38,105.22,105.32,2628.0,81.6681,81.6991,81.5751,81.6526,2628.0
2018-05-03 12:00:00,105.36,105.4,105.23,105.23,4901.0,81.6836,81.7146,81.5828,81.5828,4901.0
2018-05-03 12:05:00,105.35,105.37,105.26,105.3,3184.0,81.6759,81.6914,81.6061,81.6371,3184.0
2018-05-03 12:10:00,105.26,105.27,105.07,105.18,5320.0,81.6061,81.6139,81.4588,81.5441,5320.0
2018-05-03 12:15:00,105.1,105.1,104.87,104.87,1940.0,81.4821,81.4821,81.3037,81.3037,1940.0
2018-05-03 12:20:00,104.91,104.91,104.71,104.84,6956.0,81.3348,81.3348,81.1797,81.2805,6956.0
2018-05-03 12:25:00,104.83,104.92,104.7,104.92,6400.0,81.2727,81.3425,81.1719,81.3425,6400.0
2018-05-03 12:30:00,104.93,105.18,104.92,105.13,9900.0,81.3503,81.5441,81.3425,81.5053,9900.0
2018-05-03 12:35:00,105.12,105.29,105.07,105.19,6534.0,81.4976,81.6294,81.4588,81.5518,6534.0
2018-05-03 12:40:00,105.16,105.28,105.13,105.17,6700.0,81.5286,81.6216,81.5053,81.5363,6700.0
2018-05-03 12:45:00,105.22,105.26,105.12,105.15,3841.0,81.5751,81.6061,81.4976,81.5208,3841.0
2018-05-03 12:50:00,105.16,105.35,105.07,105.25,4831.0,81.5286,81.6759,81.4588,81.5983,4831.0
2018-05-03 12:55:00,105.32,105.46,105.29,105.45,2204.0,81.6526,81.7612,81.6294,81.7534,2204.0
2018-05-03 13:00:00,105.4,105.46,105.29,105.44,2921.0,81.7146,81.7612,81.6294,81.7457,2921.0
2018-05-03 13:05:00,105.37,105.4,105.27,105.28,2416.0,81.6914,81.7146,81.6139,81.6216,2416.0
2018-05-03 13:10:00,105.29,105.31,105.22,105.28,2111.0,81.6294,81.6449,81.5751,81.6216,2111.0
2018-05-03 13:15:00,105.24,105.41,105.23,105.25,3091.0,81.5906,81.7224,81.5828,81.5983,3091.0
2018-05-03 13:20:00,105.21,105.21,105.1,105.1,2775.0,81.5673,81.5673,81.4821,81.4821,2775.0
2018-05-03 13:25:00,105.15,105.16,105.0,105.12,2478.0,81.5208,81.5286,81.4045,81.4976,2478.0
2018-05-03 13:30:00,105.18,105.41,105.17,105.41,6035.0,81.5441,81.7224,81.5363,81.7224,6035.0
2018-05-03 13:35:00,105.39,105.55,105.32,105.53,5299.0,81.7069,81.8309,81.6526,81.8154,5299.0
2018-05-03 13:40:00,105.48,105.66,105.39,105.56,5707.0,81.7767,81.9162,81.7069,81.8387,5707.0
2018-05-03 13:45:00,105.57,105.62,105.48,105.54,4408.0,81.8464,81.8852,81.7767,81.8232,4408.0
2018-05-03 13:50:00,105.49,105.6,105.46,105.59,3850.0,81.7844,81.8697,81.7612,81.8619,3850.0
2018-05-03 13:55:00,105.55,105.65,105.52,105.57,10462.0,81.8309,81.9085,81.8077,81.8464,10462.0
2018-05-03 14:00:00,105.54,105.63,105.49,105.6,4800.0,81.8232,81.893,81.7844,81.8697,4800.0
2018-05-03 14:05:00,105.64,105.74,105.61,105.63,7774.0,81.9007,81.9782,81.8774,81.893,7774.0
2018-05-03 14:10:00,105.63,105.65,105.49,105.49,6204.0,81.893,81.9085,81.7844,81.7844,6204.0
2018-05-03 14:15:00,105.51,105.55,105.47,105.5,4931.0,81.7999,81.8309,81.7689,81.7922,4931.0
2018-05-03 14:20:00,105.48,105.51,105.39,105.47,3196.0,81.7767,81.7999,81.7069,81.7689,3196.0
2018-05-03 14:25:00,105.41,105.5,105.31,105.42,12811.0,81.7224,81.7922,81.6449,81.7301,12811.0
2018-05-03 14:30:00,105.47,105.53,105.43,105.47,8564.0,81.7689,81.8154,81.7379,81.7689,8564.0
2018-05-03 14:35:00,105.47,105.49,105.33,105.33,36075.0,81.7689,81.7844,81.6604,81.6604,36075.0
2018-05-03 14:40:00,105.4,105.4,105.27,105.28,4826.0,81.7146,81.7146,81.6139,81.6216,4826.0
2018-05-03 14:45:00,105.25,105.31,105.21,105.21,3585.0,81.5983,81.6449,81.5673,81.5673,3585.0
2018-05-03 14:50:00,105.18,105.18,105.08,105.1,1522.0,81.5441,81.5441,81.4666,81.4821,1522.0
2018-05-03 14:55:00,105.09,105.24,105.06,105.22,6285.0,81.4743,81.5906,81.451,81.5751,6285.0
2018-05-03 15:00:00,105.21,105.29,105.18,105.25,8372.0,81.5673,81.6294,81.5441,81.5983,8372.0
2018-05-03 15:05:00,105.24,105.27,105.15,105.15,5123.0,81.5906,81.6139,81.5208,81.5208,5123.0
2018-05-03 15:10:00,105.09,105.16,105.06,105.11,4783.0,81.4743,81.5286,81.451,81.4898,4783.0
2018-05-03 15:15:00,105.15,105.27,105.12,105.25,7175.0,81.5208,81.6139,81.4976,81.5983,7175.0
2018-05-03 15:20:00,105.21,105.24,105.04,105.06,10453.0,81.5673,81.5906,81.4355,81.451,10453.0
2018-05-03 15:25:00,105.02,105.05,104.97,105.05,8031.0,81.42,81.4433,81.3813,81.4433,8031.0
2018-05-03 15:30:00,105.05,105.17,105.01,105.04,10747.0,81.4433,81.5363,81.4123,81.4355,10747.0
2018-05-03 15:35:00,105.06,105.06,104.91,104.91,19620.0,81.451,81.451,81.3348,81.3348,19620.0
2018-05-03 15:40:00,104.93,105.11,104.88,105.1,23252.0,81.3503,81.4898,81.3115,81.4821,23252.0
2018-05-03 15:45:00,105.1,105.18,104.91,104.92,39375.0,81.4821,81.5441,81.3348,81.3425,39375.0
2018-05-03 15:50:00,104.92,104.98,104.84,104.94,34920.0,81.3425,81.389,81.2805,81.358,34920.0
2018-05-03 15:55:00,104.94,104.99,104.79,104.97,81156.0,81.358,81.3968,81.2417,81.3813,81156.0
2018-05-04 09:30:00,104.74,105.24,104.47,105.24,14117.0,81.203,81.5906,80.9936,81.5906,14117.0
2018-05-04 09:35:00,105.22,105.41,104.98,105.2,19437.0,81.5751,81.7224,81.389,81.5596,19437.0
2018-05-04 09:40:00,105.23,105.4,104.88,104.89,5568.0,81.5828,81.7146,81.3115,81.3192,5568.0
2018-05-04 09:45:00,105.04,105.8,104.97,105.76,11242.0,81.4355,82.0248,81.3813,81.9937,11242.0
2018-05-04 09:50:00,105.72,105.84,105.57,105.84,4805.0,81.9627,82.0558,81.8464,82.0558,4805.0
2018-05-04 09:55:00,105.84,105.84,105.46,105.5,10681.0,82.0558,82.0558,81.7612,81.7922,10681.0
2018-05-04 10:00:00,105.55,105.94,105.55,105.88,10364.0,81.8309,82.1333,81.8309,82.0868,10364.0
2018-05-04 10:05:00,105.85,106.06,105.83,106.0,3678.0,82.0635,82.2263,82.048,82.1798,3678.0
2018-05-04 10:10:00,105.97,106.2,105.96,106.14,9778.0,82.1566,82.3349,82.1488,82.2883,9778.0
2018-05-04 10:15:00,106.14,106.23,106.03,106.03,7776.0,82.2883,82.3581,82.2031,82.2031,7776.0
2018-05-04 10:20:00,106.0,106.0,105.83,105.9,4455.0,82.1798,82.1798,82.048,82.1023,4455.0
2018-05-04 10:25:00,105.92,106.19,105.9,106.19,10271.0,82.1178,82.3271,82.1023,82.3271,10271.0
2018-05-04 10:30:00,106.19,106.2,105.98,106.07,22615.0,82.3271,82.3349,82.1643,82.2341,22615.0
2018-05-04 10:35:00,106.09,106.12,105.95,106.05,5313.0,82.2496,82.2728,82.141,82.2186,5313.0
2018-05-04 10:40:00,106.04,106.08,105.91,105.94,5105.0,82.2108,82.2418,82.11,82.1333,5105.0
2018-05-04 10:45:00,105.92,106.09,105.91,106.03,3074.0,82.1178,82.2496,82.11,82.2031,3074.0
2018-05-04 10:50:00,106.04,106.06,105.82,105.82,4254.0,82.2108,82.2263,82.0403,82.0403,4254.0
2018-05-04 10:55:00,105.83,105.93,105.68,105.68,12002.0,82.048,82.1255,81.9317,81.9317,12002.0
2018-05-04 11:00:00,105.71,105.74,105.63,105.63,4814.0,81.955,81.9782,81.893,81.893,4814.0
2018-05-04 11:05:00,105.6,105.86,105.49,105.86,12653.0,81.8697,82.0713,81.7844,82.0713,12653.0
2018-05-04 11:10:00,105.86,105.87,105.66,105.66,5101.0,82.0713,82.079,81.9162,81.9162,5101.0
2018-05-04 11:15:00,105.71,105.89,105.71,105.77,7379.0,81.955,82.0945,81.955,82.0015,7379.0
2018-05-04 11:20:00,105.8,105.95,105.8,105.95,4000.0,82.0248,82.141,82.0248,82.141,4000.0
2018-05-04 11:25:00,105.96,106.07,105.96,105.99,21942.0,82.1488,82.2341,82.1488,82.1721,21942.0
2018-05-04 11:30:00,106.01,106.02,105.87,106.02,14979.0,82.1876,82.1953,82.079,82.1953,14979.0
2018-05-04 11:35:00,106.01,106.2,105.9,106.1,21409.0,82.1876,82.3349,82.1023,82.2573,21409.0
2018-05-04 11:40:00,106.12,106.24,106.09,106.09,4036.0,82.2728,82.3659,82.2496,82.2496,4036.0
2018-05-04 11:45:00,106.04,106.05,105.87,105.89,8797.0,82.2108,82.2186,82.079,82.0945,8797.0
2018-05-04 11:50:00,105.88,106.04,105.86,106.0,7341.0,82.0868,82.2108,82.0713,82.1798,7341.0
2018-05-04 11:55:00,106.0,106.04,105.95,105.98,7547.0,82.1798,82.2108,82.141,82.1643,7547.0
2018-05-04 12:00:00,105.96,106.0,105.93,105.98,1801.0,82.1488,82.1798,82.1255,82.1643,1801.0
2018-05-04 12:05:00,106.02,106.19,106.02,106.19,6360.0,82.1953,82.3271,82.1953,82.3271,6360.0
2018-05-04 12:10:00,106.14,106.27,106.1,106.27,5007.0,82.2883,82.3891,82.2573,82.3891,5007.0
2018-05-04 12:15:00,106.23,106.23,106.1,106.15,4789.0,82.3581,82.3581,82.2573,82.2961,4789.0
2018-05-04 12:20:00,106.12,106.2,106.06,106.18,4631.0,82.2728,82.3349,82.2263,82.3194,4631.0
2018-05-04 12:25:00,106.16,106.24,106.16,106.24,905.0,82.3039,82.3659,82.3039,82.3659,905.0
2018-05-04 12:30:00,106.21,106.3,106.21,106.23,4076.0,82.3426,82.4124,82.3426,82.3581,4076.0
2018-05-04 12:35:00,106.23,106.29,106.22,106.24,5153.0,82.3581,82.4046,82.3504,82.3659,5153.0
2018-05-04 12:40:00,106.23,106.24,106.16,106.24,3408.0,82.3581,82.3659,82.3039,82.3659,3408.0
2018-05-04 12:45:00,106.24,106.42,106.24,106.4,3000.0,82.3659,82.5054,82.3659,82.4899,3000.0
2018-05-04 12:50:00,106.41,106.5,106.38,106.48,5000.0,82.4977,82.5674,82.4744,82.5519,5000.0
2018-05-04 12:55:00,106.42,106.43,106.27,106.27,4947.0,82.5054,82.5132,82.3891,82.3891,4947.0
2018-05-04 13:00:00,106.2,106.24,106.12,106.17,33846.0,82.3349,82.3659,82.2728,82.3116,33846.0
2018-05-04 13:05:00,106.13,106.15,106.09,106.11,7217.0,82.2806,82.2961,82.2496,82.2651,7217.0
2018-05-04 13:10:00,106.08,106.12,105.97,105.98,14030.0,82.2418,82.2728,82.1566,82.1643,14030.0
2018-05-04 13:15:00,105.97,106.04,105.94,106.03,6439.0,82.1566,82.2108,82.1333,82.2031,6439.0
2018-05-04 13:20:00,106.03,106.14,106.0,106.14,5505.0,82.2031,82.2883,82.1798,82.2883,5505.0
2018-05-04 13:25:00,106.12,106.14,106.09,106.09,2760.0,82.2728,82.2883,82.2496,82.2496,2760.0
2018-05-04 13:30:00,106.07,106.07,106.0,106.01,1581.0,82.2341,82.2341,82.1798,82.1876,1581.0
2018-05-04 13:35:00,106.01,106.01,105.9,105.95,6120.0,82.1876,82.1876,82.1023,82.141,6120.0
2018-05-04 13:40:00,105.94,105.99,105.85,105.87,7377.0,82.1333,82.1721,82.0635,82.079,7377.0
2018-05-04 13:45:00,105.87,105.89,105.76,105.8,3800.0,82.079,82.0945,81.9937,82.0248,3800.0
2018-05-04 13:50:00,105.8,105.83,105.76,105.83,9488.0,82.0248,82.048,81.9937,82.048,9488.0
2018-05-04 13:55:00,105.85,105.9,105.83,105.88,3500.0,82.0635,82.1023,82.048,82.0868,3500.0
2018-05-04 14:00:00,105.84,106.01,105.83,105.95,7724.0,82.0558,82.1876,82.048,82.141,7724.0
2018-05-04 14:05:00,105.98,106.07,105.97,106.04,7332.0,82.1643,82.2341,82.1566,82.2108,7332.0
2018-05-04 14:10:00,106.03,106.21,106.02,106.18,8862.0,82.2031,82.3426,82.1953,82.3194,8862.0
2018-05-04 14:15:00,106.17,106.26,106.16,106.26,7166.0,82.3116,82.3814,82.3039,82.3814,7166.0
2018-05-04 14:20:00,106.25,106.36,106.24,106.36,6700.0,82.3736,82.4589,82.3659,82.4589,6700.0
2018-05-04 14:25:00,106.37,106.48,106.37,106.44,2016.0,82.4667,82.5519,82.4667,82.5209,2016.0
2018-05-04 14:30:00,106.47,106.55,106.43,106.55,6170.0,82.5442,82.6062,82.5132,82.6062,6170.0
2018-05-04 14:35:00,106.51,106.57,106.48,106.5,4501.0,82.5752,82.6217,82.5519,82.5674,4501.0
2018-05-04 14:40:00,106.49,106.5,106.46,106.49,2924.0,82.5597,82.5674,82.5364,82.5597,2924.0
2018-05-04 14:45:00,106.51,106.64,106.51,106.58,3495.0,82.5752,82.676,82.5752,82.6295,3495.0
2018-05-04 14:50:00,106.53,106.53,106.39,106.42,2000.0,82.5907,82.5907,82.4822,82.5054,2000.0
2018-05-04 14:55:00,106.4,106.4,106.25,106.29,5442.0,82.4899,82.4899,82.3736,82.4046,5442.0
2018-05-04 15:00:00,106.33,106.36,106.31,106.33,4350.0,82.4357,82.4589,82.4201,82.4357,4350.0
2018-05-04 15:05:00,106.3,106.3,106.2,106.28,8108.0,82.4124,82.4124,82.3349,82.3969,8108.0
2018-05-04 15:10:00,106.27,106.46,106.26,106.46,3535.0,82.3891,82.5364,82.3814,82.5364,3535.0
2018-05-04 15:15:00,106.43,106.47,106.38,106.38,6869.0,82.5132,82.5442,82.4744,82.4744,6869.0
2018-05-04 15:20:00,106.38,106.55,106.38,106.53,7726.0,82.4744,82.6062,82.4744,82.5907,7726.0
2018-05-04 15:25:00,106.53,106.58,106.53,106.56,6500.0,82.5907,82.6295,82.5907,82.614,6500.0
2018-05-04 15:30:00,106.57,106.57,106.37,106.38,9945.0,82.6217,82.6217,82.4667,82.4744,9945.0
2018-05-04 15:35:00,106.39,106.39,106.26,106.34,15082.0,82.4822,82.4822,82.3814,82.4434,15082.0
2018-05-04 15:40:00,106.33,106.44,106.3,106.43,21098.0,82.4357,82.5209,82.4124,82.5132,21098.0
2018-05-04 15:45:00,106.41,106.42,106.3,106.31,31409.0,82.4977,82.5054,82.4124,82.4201,31409.0
2018-05-04 15:50:00,106.3,106.39,106.27,106.32,36602.0,82.4124,82.4822,82.3891,82.4279,36602.0
2018-05-04 15:55:00,106.34,106.42,106.25,106.38,46529.0,82.4434,82.5054,82.3736,82.4744,46529.0
2018-05-07 09:30:00,106.32,106.91,106.32,106.79,13202.0,82.4279,82.8853,82.4279,82.7923,13202.0
2018-05-07 09:35:00,106.79,106.79,106.45,106.53,3926.0,82.7923,82.7923,82.5287,82.5907,3926.0
2018-05-07 09:40:00,106.53,106.64,106.15,106.52,6671.0,82.5907,82.676,82.2961,82.583,6671.0
2018-05-07 09:45:00,106.59,106.62,106.31,106.47,2893.0,82.6372,82.6605,82.4201,82.5442,2893.0
2018-05-07 09:50:00,106.49,106.53,106.05,106.17,13216.0,82.5597,82.5907,82.2186,82.3116,13216.0
2018-05-07 09:55:00,106.17,106.17,105.82,106.0,8350.0,82.3116,82.3116,82.0403,82.1798,8350.0
2018-05-07 10:00:00,106.09,106.17,106.07,106.17,3561.0,82.2496,82.3116,82.2341,82.3116,3561.0
2018-05-07 10:05:00,106.19,106.27,105.99,105.99,4570.0,82.3271,82.3891,82.1721,82.1721,4570.0
2018-05-07 10:10:00,105.96,106.04,105.89,105.89,4799.0,82.1488,82.2108,82.0945,82.0945,4799.0
2018-05-07 10:15:00,105.91,105.96,105.75,105.79,4894.0,82.11,82.1488,81.986,82.017,4894.0
2018-05-07 10:20:00,105.79,105.83,105.61,105.8,5400.0,82.017,82.048,81.8774,82.0248,5400.0
2018-05-07 10:25:00,105.89,106.06,105.75,106.06,4500.0,82.0945,82.2263,81.986,82.2263,4500.0
2018-05-07 10:30:00,106.06,106.09,105.9,105.93,3978.0,82.2263,82.2496,82.1023,82.1255,3978.0
2018-05-07 10:35:00,105.88,105.96,105.81,105.81,4500.0,82.0868,82.1488,82.0325,82.0325,4500.0
2018-05-07 10:40:00,105.8,105.86,105.7,105.76,32051.0,82.0248,82.0713,81.9472,81.9937,32051.0
2018-05-07 10:45:00,105.76,105.93,105.76,105.87,3036.0,81.9937,82.1255,81.9937,82.079,3036.0
2018-05-07 10:50:00,105.96,105.96,105.65,105.67,7255.0,82.1488,82.1488,81.9085,81.924,7255.0
2018-05-07 10:55:00,105.68,105.87,105.65,105.78,12410.0,81.9317,82.079,81.9085,82.0092,12410.0
2018-05-07 11:00:00,105.81,105.95,105.7,105.95,37773.0,82.0325,82.141,81.9472,82.141,37773.0
2018-05-07 11:05:00,105.97,106.06,105.92,105.98,3100.0,82.1566,82.2263,82.1178,82.1643,3100.0
2018-05-07 11:10:00,106.0,106.0,105.92,105.95,3145.0,82.1798,82.1798,82.1178,82.141,3145.0
2018-05-07 11:15:00,105.97,106.09,105.97,106.03,3907.0,82.1566,82.2496,82.1566,82.2031,3907.0
2018-05-07 11:20:00,105.99,106.19,105.99,106.14,4390.0,82.1721,82.3271,82.1721,82.2883,4390.0
2018-05-07 11:25:00,106.12,106.32,106.07,106.18,10627.0,82.2728,82.4279,82.2341,82.3194,10627.0
2018-05-07 11:30:00,106.23,106.3,106.12,106.3,2000.0,82.3581,82.4124,82.2728,82.4124,2000.0
2018-05-07 11:35:00,106.28,106.34,106.18,106.34,3950.0,82.3969,82.4434,82.3194,82.4434,3950.0
2018-05-07 11:40:00,106.3,106.36,106.25,106.25,5174.0,82.4124,82.4589,82.3736,82.3736,5174.0
2018-05-07 11:45:00,106.19,106.31,106.16,106.21,7834.0,82.3271,82.4201,82.3039,82.3426,7834.0
2018-05-07 11:50:00,106.13,106.17,105.99,106.09,17870.0,82.2806,82.3116,82.1721,82.2496,17870.0
2018-05-07 11:55:00,106.09,106.23,106.07,106.23,4050.0,82.2496,82.3581,82.2341,82.3581,4050.0
2018-05-07 12:00:00,106.26,106.28,106.18,106.21,4870.0,82.3814,82.3969,82.3194,82.3426,4870.0
2018-05-07 12:05:00,106.21,106.42,106.21,106.41,7858.0,82.3426,82.5054,82.3426,82.4977,7858.0
2018-05-07 12:10:00,106.43,106.58,106.43,106.53,2449.0,82.5132,82.6295,82.5132,82.5907,2449.0
2018-05-07 12:15:00,106.55,106.6,106.53,106.53,2447.0,82.6062,82.645,82.5907,82.5907,2447.0
2018-05-07 12:20:00,106.53,106.57,106.5,106.52,3951.0,82.5907,82.6217,82.5674,82.583,3951.0
2018-05-07 12:25:00,106.56,106.56,106.51,106.52,753.0,82.614,82.614,82.5752,82.583,753.0
2018-05-07 12:30:00,106.51,106.52,106.48,106.49,3457.0,82.5752,82.583,82.5519,82.5597,3457.0
2018-05-07 12:35:00,106.5,106.53,106.46,106.47,3872.0,82.5674,82.5907,82.5364,82.5442,3872.0
2018-05-07 12:40:00,106.47,106.47,106.39,106.39,3376.0,82.5442,82.5442,82.4822,82.4822,3376.0
2018-05-07 12:45:00,106.39,106.44,106.33,106.44,3990.0,82.4822,82.5209,82.4357,82.5209,3990.0
2018-05-07 12:50:00,106.44,106.5,106.42,106.47,2824.0,82.5209,82.5674,82.5054,82.5442,2824.0
2018-05-07 12:55:00,106.47,106.47,106.41,106.42,3902.0,82.5442,82.5442,82.4977,82.5054,3902.0
2018-05-07 13:00:00,106.44,106.45,106.36,106.41,4395.0,82.5209,82.5287,82.4589,82.4977,4395.0
2018-05-07 13:05:00,106.39,106.44,106.29,106.31,6490.0,82.4822,82.5209,82.4046,82.4201,6490.0
2018-05-07 13:10:00,106.33,106.38,106.27,106.29,5002.0,82.4357,82.4744,82.3891,82.4046,5002.0
2018-05-07 13:15:00,106.23,106.42,106.21,106.32,8709.0,82.3581,82.5054,82.3426,82.4279,8709.0
2018-05-07 13:20:00,106.25,106.41,106.19,106.35,3358.0,82.3736,82.4977,82.3271,82.4512,3358.0
2018-05-07 13:25:00,106.36,106.44,106.34,106.41,3032.0,82.4589,82.5209,82.4434,82.4977,3032.0
2018-05-07 13:30:00,106.43,106.53,106.4,106.53,2457.0,82.5132,82.5907,82.4899,82.5907,2457.0
2018-05-07 13:35:00,106.48,106.54,106.45,106.47,6178.0,82.5519,82.5985,82.5287,82.5442,6178.0
2018-05-07 13:40:00,106.51,106.54,106.39,106.44,4543.0,82.5752,82.5985,82.4822,82.5209,4543.0
2018-05-07 13:45:00,106.43,106.44,106.35,106.35,3100.0,82.5132,82.5209,82.4512,82.4512,3100.0
2018-05-07 13:50:00,106.33,106.41,106.32,106.36,5902.0,82.4357,82.4977,82.4279,82.4589,5902.0
2018-05-07 13:55:00,106.32,106.47,106.3,106.47,10469.0,82.4279,82.5442,82.4124,82.5442,10469.0
2018-05-07 14:00:00,106.5,106.58,106.45,106.45,2602.0,82.5674,82.6295,82.5287,82.5287,2602.0
2018-05-07 14:05:00,106.45,106.6,106.45,106.48,5816.0,82.5287,82.645,82.5287,82.5519,5816.0
2018-05-07 14:10:00,106.52,106.58,106.49,106.55,4227.0,82.583,82.6295,82.5597,82.6062,4227.0
2018-05-07 14:15:00,106.52,106.57,106.48,106.48,4493.0,82.583,82.6217,82.5519,82.5519,4493.0
2018-05-07 14:20:00,106.52,106.59,106.5,106.58,12959.0,82.583,82.6372,82.5674,82.6295,12959.0
2018-05-07 14:25:00,106.58,106.58,106.47,106.48,5490.0,82.6295,82.6295,82.5442,82.5519,5490.0
2018-05-07 14:30:00,106.48,106.59,106.46,106.58,4475.0,82.5519,82.6372,82.5364,82.6295,4475.0
2018-05-07 14:35:00,106.57,106.58,106.47,106.47,6265.0,82.6217,82.6295,82.5442,82.5442,6265.0
2018-05-07 14:40:00,106.5,106.51,106.33,106.41,6361.0,82.5674,82.5752,82.4357,82.4977,6361.0
2018-05-07 14:45:00,106.39,106.48,106.39,106.45,3401.0,82.4822,82.5519,82.4822,82.5287,3401.0
2018-05-07 14:50:00,106.44,106.46,106.38,106.42,7152.0,82.5209,82.5364,82.4744,82.5054,7152.0
2018-05-07 14:55:00,106.4,106.42,106.36,106.36,4930.0,82.4899,82.5054,82.4589,82.4589,4930.0
2018-05-07 15:00:00,106.37,106.41,106.33,106.41,7109.0,82.4667,82.4977,82.4357,82.4977,7109.0
2018-05-07 15:05:00,106.41,106.41,106.27,106.31,4681.0,82.4977,82.4977,82.3891,82.4201,4681.0
2018-05-07 15:10:00,106.3,106.3,105.98,106.01,8400.0,82.4124,82.4124,82.1643,82.1876,8400.0
2018-05-07 15:15:00,106.02,106.2,106.02,106.1,4422.0,82.1953,82.3349,82.1953,82.2573,4422.0
2018-05-07 15:20:00,106.09,106.11,106.03,106.06,5952.0,82.2496,82.2651,82.2031,82.2263,5952.0
2018-05-07 15:25:00,106.04,106.14,106.01,106.13,7924.0,82.2108,82.2883,82.1876,82.2806,7924.0
2018-05-07 15:30:00,106.16,106.4,106.12,106.37,10801.0,82.3039,82.4899,82.2728,82.4667,10801.0
2018-05-07 15:35:00,106.37,106.39,106.26,106.33,13770.0,82.4667,82.4822,82.3814,82.4357,13770.0
2018-05-07 15:40:00,106.33,106.44,106.33,106.42,16007.0,82.4357,82.5209,82.4357,82.5054,16007.0
2018-05-07 15:45:00,106.4,106.43,106.3,106.43,15544.0,82.4899,82.5132,82.4124,82.5132,15544.0
2018-05-07 15:50:00,106.47,106.57,106.41,106.57,24769.0,82.5442,82.6217,82.4977,82.6217,24769.0
2018-05-07 15:55:00,106.57,106.79,106.57,106.64,58791.0,82.6217,82.7923,82.6217,82.676,58791.0
2018-05-08 09:30:00,106.5,106.5,105.71,106.12,16665.0,82.5674,82.5674,81.955,82.2728,16665.0
2018-05-08 09:35:00,105.87,105.97,105.5,105.65,16875.0,82.079,82.1566,81.7922,81.9085,16875.0
2018-05-08 09:40:00,105.65,105.99,105.65,105.85,28385.0,81.9085,82.1721,81.9085,82.0635,28385.0
2018-05-08 09:45:00,105.77,105.77,105.45,105.52,38173.0,82.0015,82.0015,81.7534,81.8077,38173.0
2018-05-08 09:50:00,105.45,105.45,105.0,105.0,98124.0,81.7534,81.7534,81.4045,81.4045,98124.0
2018-05-08 09:55:00,105.05,105.05,104.7,104.89,12840.0,81.4433,81.4433,81.1719,81.3192,12840.0
2018-05-08 10:00:00,104.97,105.05,104.77,104.85,6121.0,81.3813,81.4433,81.2262,81.2882,6121.0
2018-05-08 10:05:00,104.9,104.9,104.31,104.31,97160.0,81.327,81.327,80.8696,80.8696,97160.0
2018-05-08 10:10:00,104.3,104.69,104.21,104.42,16631.0,80.8618,81.1642,80.7921,80.9549,16631.0
2018-05-08 10:15:00,104.38,104.77,104.24,104.69,41071.0,80.9239,81.2262,80.8153,81.1642,41071.0
2018-05-08 10:20:00,104.68,104.68,104.14,104.14,27259.0,81.1564,81.1564,80.7378,80.7378,27259.0
2018-05-08 10:25:00,104.17,104.48,103.99,104.41,8569.0,80.761,81.0014,80.6215,80.9471,8569.0
2018-05-08 10:30:00,104.28,104.51,104.22,104.25,15481.0,80.8463,81.0246,80.7998,80.8231,15481.0
2018-05-08 10:35:00,104.22,104.38,104.14,104.33,33812.0,80.7998,80.9239,80.7378,80.8851,33812.0
2018-05-08 10:40:00,104.32,104.43,104.27,104.4,33488.0,80.8773,80.9626,80.8386,80.9394,33488.0
2018-05-08 10:45:00,104.38,104.41,104.14,104.26,130006.0,80.9239,80.9471,80.7378,80.8308,130006.0
2018-05-08 10:50:00,104.28,104.35,104.16,104.25,17512.0,80.8463,80.9006,80.7533,80.8231,17512.0
2018-05-08 10:55:00,104.18,104.23,103.87,103.87,40324.0,80.7688,80.8076,80.5285,80.5285,40324.0
2018-05-08 11:00:00,103.8,103.99,103.74,103.99,9615.0,80.4742,80.6215,80.4277,80.6215,9615.0
2018-05-08 11:05:00,103.98,104.15,103.98,103.98,5965.0,80.6137,80.7455,80.6137,80.6137,5965.0
2018-05-08 11:10:00,103.97,104.52,103.95,104.45,8328.0,80.606,81.0324,80.5905,80.9781,8328.0
2018-05-08 11:15:00,104.34,104.43,104.18,104.18,3251.0,80.8928,80.9626,80.7688,80.7688,3251.0
2018-05-08 11:20:00,104.25,104.49,104.25,104.4,8128.0,80.8231,81.0091,80.8231,80.9394,8128.0
2018-05-08 11:25:00,104.4,104.72,104.32,104.71,9706.0,80.9394,81.1874,80.8773,81.1797,9706.0
2018-05-08 11:30:00,104.7,104.7,104.43,104.48,8126.0,81.1719,81.1719,80.9626,81.0014,8126.0
2018-05-08 11:35:00,104.49,104.51,104.33,104.41,2424.0,81.0091,81.0246,80.8851,80.9471,2424.0
2018-05-08 11:40:00,104.38,104.43,104.29,104.34,5526.0,80.9239,80.9626,80.8541,80.8928,5526.0
2018-05-08 11:45:00,104.39,104.39,103.99,103.99,9777.0,80.9316,80.9316,80.6215,80.6215,9777.0
2018-05-08 11:50:00,104.04,104.21,104.01,104.13,13134.0,80.6603,80.7921,80.637,80.73,13134.0
2018-05-08 11:55:00,104.13,104.13,104.01,104.04,4313.0,80.73,80.73,80.637,80.6603,4313.0
2018-05-08 12:00:00,104.02,104.26,103.94,104.21,10710.0,80.6448,80.8308,80.5827,80.7921,10710.0
2018-05-08 12:05:00,104.23,104.29,104.18,104.2,4408.0,80.8076,80.8541,80.7688,80.7843,4408.0
2018-05-08 12:10:00,104.15,104.18,104.0,104.0,2191.0,80.7455,80.7688,80.6292,80.6292,2191.0
2018-05-08 12:15:00,104.0,104.09,103.97,104.01,10037.0,80.6292,80.699,80.606,80.637,10037.0
2018-05-08 12:20:00,104.01,104.09,103.98,104.09,4500.0,80.637,80.699,80.6137,80.699,4500.0
2018-05-08 12:25:00,104.08,104.25,104.08,104.21,36050.0,80.6913,80.8231,80.6913,80.7921,36050.0
2018-05-08 12:30:00,104.25,104.28,104.15,104.28,88830.0,80.8231,80.8463,80.7455,80.8463,88830.0
2018-05-08 12:35:00,104.24,104.27,104.16,104.21,4759.0,80.8153,80.8386,80.7533,80.7921,4759.0
2018-05-08 12:40:00,104.21,104.21,104.1,104.15,2928.0,80.7921,80.7921,80.7068,80.7455,2928.0
2018-05-08 12:45:00,104.16,104.17,104.1,104.12,2603.0,80.7533,80.761,80.7068,80.7223,2603.0
2018-05-08 12:50:00,104.11,104.2,104.08,104.11,6315.0,80.7145,80.7843,80.6913,80.7145,6315.0
2018-05-08 12:55:00,104.08,104.2,104.06,104.14,6135.0,80.6913,80.7843,80.6758,80.7378,6135.0
2018-05-08 13:00:00,104.14,104.22,104.12,104.13,3806.0,80.7378,80.7998,80.7223,80.73,3806.0
2018-05-08 13:05:00,104.12,104.19,104.07,104.19,5987.0,80.7223,80.7765,80.6835,80.7765,5987.0
2018-05-08 13:10:00,104.19,104.23,104.13,104.17,3559.0,80.7765,80.8076,80.73,80.761,3559.0
2018-05-08 13:15:00,104.16,104.21,104.16,104.19,3148.0,80.7533,80.7921,80.7533,80.7765,3148.0
2018-05-08 13:20:00,104.19,104.28,104.18,104.25,3742.0,80.7765,80.8463,80.7688,80.8231,3742.0
2018-05-08 13:25:00,104.29,104.37,104.25,104.33,4200.0,80.8541,80.9161,80.8231,80.8851,4200.0
2018-05-08 13:30:00,104.38,104.39,104.32,104.32,1100.0,80.9239,80.9316,80.8773,80.8773,1100.0
2018-05-08 13:35:00,104.34,104.35,104.29,104.29,5144.0,80.8928,80.9006,80.8541,80.8541,5144.0
2018-05-08 13:40:00,104.3,104.49,104.28,104.49,8810.0,80.8618,81.0091,80.8463,81.0091,8810.0
2018-05-08 13:45:00,104.5,104.57,104.46,104.57,6674.0,81.0169,81.0712,80.9859,81.0712,6674.0
2018-05-08 13:50:00,104.53,104.58,104.5,104.53,4201.0,81.0401,81.0789,81.0169,81.0401,4201.0
2018-05-08 13:55:00,104.53,104.54,104.33,104.4,5307.0,81.0401,81.0479,80.8851,80.9394,5307.0
2018-05-08 14:00:00,104.38,104.41,104.31,104.37,4300.0,80.9239,80.9471,80.8696,80.9161,4300.0
2018-05-08 14:05:00,104.35,104.36,104.22,104.23,2316.0,80.9006,80.9083,80.7998,80.8076,2316.0
2018-05-08 14:10:00,104.2,104.29,104.12,104.21,13097.0,80.7843,80.8541,80.7223,80.7921,13097.0
2018-05-08 14:15:00,104.22,104.3,104.2,104.24,4864.0,80.7998,80.8618,80.7843,80.8153,4864.0
2018-05-08 14:20:00,104.18,104.3,104.17,104.26,3900.0,80.7688,80.8618,80.761,80.8308,3900.0
2018-05-08 14:25:00,104.31,104.38,104.3,104.31,6449.0,80.8696,80.9239,80.8618,80.8696,6449.0
2018-05-08 14:30:00,104.31,104.42,104.29,104.36,5595.0,80.8696,80.9549,80.8541,80.9083,5595.0
2018-05-08 14:35:00,104.38,104.38,104.28,104.35,14115.0,80.9239,80.9239,80.8463,80.9006,14115.0
2018-05-08 14:40:00,104.38,104.39,104.2,104.26,64289.0,80.9239,80.9316,80.7843,80.8308,64289.0
2018-05-08 14:45:00,104.28,104.34,104.25,104.34,12386.0,80.8463,80.8928,80.8231,80.8928,12386.0
2018-05-08 14:50:00,104.32,104.45,104.3,104.32,5236.0,80.8773,80.9781,80.8618,80.8773,5236.0
2018-05-08 14:55:00,104.35,104.43,104.35,104.39,13544.0,80.9006,80.9626,80.9006,80.9316,13544.0
2018-05-08 15:00:00,104.37,104.6,104.35,104.54,113759.0,80.9161,81.0944,80.9006,81.0479,113759.0
2018-05-08 15:05:00,104.55,104.6,104.51,104.54,7104.0,81.0557,81.0944,81.0246,81.0479,7104.0
2018-05-08 15:10:00,104.53,104.58,104.48,104.52,8424.0,81.0401,81.0789,81.0014,81.0324,8424.0
2018-05-08 15:15:00,104.52,104.53,104.45,104.45,8443.0,81.0324,81.0401,80.9781,80.9781,8443.0
2018-05-08 15:20:00,104.48,104.54,104.44,104.45,9222.0,81.0014,81.0479,80.9704,80.9781,9222.0
2018-05-08 15:25:00,104.46,104.5,104.45,104.5,8098.0,80.9859,81.0169,80.9781,81.0169,8098.0
2018-05-08 15:30:00,104.48,104.56,104.47,104.49,14350.0,81.0014,81.0634,80.9936,81.0091,14350.0
2018-05-08 15:35:00,104.52,104.55,104.49,104.53,12957.0,81.0324,81.0557,81.0091,81.0401,12957.0
2018-05-08 15:40:00,104.53,104.54,104.49,104.5,12306.0,81.0401,81.0479,81.0091,81.0169,12306.0
2018-05-08 15:45:00,104.49,104.52,104.47,104.52,35956.0,81.0091,81.0324,80.9936,81.0324,35956.0
2018-05-08 15:50:00,104.52,104.6,104.47,104.47,30136.0,81.0324,81.0944,80.9936,80.9936,30136.0
2018-05-08 15:55:00,104.48,104.55,104.42,104.55,52183.0,81.0014,81.0557,80.9549,81.0557,52183.0
2018-05-09 09:30:00,104.49,104.66,104.33,104.34,13087.0,81.0091,81.1409,80.8851,80.8928,13087.0
2018-05-09 09:35:00,104.47,104.51,104.25,104.25,17106.0,80.9936,81.0246,80.8231,80.8231,17106.0
2018-05-09 09:40:00,104.37,104.68,104.2,104.59,12700.0,80.9161,81.1564,80.7843,81.0867,12700.0
2018-05-09 09:45:00,104.7,104.84,104.66,104.78,2113.0,81.1719,81.2805,81.1409,81.234,2113.0
2018-05-09 09:50:00,104.78,104.84,104.65,104.66,5811.0,81.234,81.2805,81.1332,81.1409,5811.0
2018-05-09 09:55:00,104.7,104.92,104.69,104.82,3300.0,81.1719,81.3425,81.1642,81.265,3300.0
2018-05-09 10:00:00,104.82,105.1,104.8,104.87,6434.0,81.265,81.4821,81.2495,81.3037,6434.0
2018-05-09 10:05:00,104.88,104.88,104.61,104.72,7777.0,81.3115,81.3115,81.1022,81.1874,7777.0
2018-05-09 10:10:00,104.73,104.88,104.68,104.88,6322.0,81.1952,81.3115,81.1564,81.3115,6322.0
2018-05-09 10:15:00,104.8,104.88,104.76,104.86,3860.0,81.2495,81.3115,81.2185,81.296,3860.0
2018-05-09 10:20:00,104.88,104.88,104.71,104.75,106216.0,81.3115,81.3115,81.1797,81.2107,106216.0
2018-05-09 10:25:00,104.7,105.01,104.7,105.01,4730.0,81.1719,81.4123,81.1719,81.4123,4730.0
2018-05-09 10:30:00,105.06,105.2,104.95,105.2,10417.0,81.451,81.5596,81.3658,81.5596,10417.0
2018-05-09 10:35:00,105.21,105.61,105.2,105.34,27681.0,81.5673,81.8774,81.5596,81.6681,27681.0
2018-05-09 10:40:00,105.34,105.38,105.12,105.21,3423.0,81.6681,81.6991,81.4976,81.5673,3423.0
2018-05-09 10:45:00,105.22,105.22,105.08,105.12,8373.0,81.5751,81.5751,81.4666,81.4976,8373.0
2018-05-09 10:50:00,105.11,105.18,105.05,105.09,4244.0,81.4898,81.5441,81.4433,81.4743,4244.0
2018-05-09 10:55:00,105.06,105.07,104.94,105.01,7978.0,81.451,81.4588,81.358,81.4123,7978.0
2018-05-09 11:00:00,104.99,105.11,104.96,105.03,7080.0,81.3968,81.4898,81.3735,81.4278,7080.0
2018-05-09 11:05:00,105.08,105.09,104.97,105.04,8640.0,81.4666,81.4743,81.3813,81.4355,8640.0
2018-05-09 11:10:00,105.02,105.07,104.94,104.97,5880.0,81.42,81.4588,81.358,81.3813,5880.0
2018-05-09 11:15:00,104.93,105.17,104.9,105.17,22595.0,81.3503,81.5363,81.327,81.5363,22595.0
2018-05-09 11:20:00,105.17,105.27,105.16,105.23,6330.0,81.5363,81.6139,81.5286,81.5828,6330.0
2018-05-09 11:25:00,105.23,105.34,105.23,105.25,2109.0,81.5828,81.6681,81.5828,81.5983,2109.0
2018-05-09 11:30:00,105.23,105.25,105.05,105.05,2322.0,81.5828,81.5983,81.4433,81.4433,2322.0
2018-05-09 11:35:00,105.01,105.07,104.96,104.98,2800.0,81.4123,81.4588,81.3735,81.389,2800.0
2018-05-09 11:40:00,104.98,105.19,104.97,105.04,28141.0,81.389,81.5518,81.3813,81.4355,28141.0
2018-05-09 11:45:00,105.06,105.1,105.03,105.04,2329.0,81.451,81.4821,81.4278,81.4355,2329.0
2018-05-09 11:50:00,105.04,105.22,104.91,105.22,18607.0,81.4355,81.5751,81.3348,81.5751,18607.0
2018-05-09 11:55:00,105.2,105.35,105.2,105.33,3014.0,81.5596,81.6759,81.5596,81.6604,3014.0
2018-05-09 12:00:00,105.3,105.3,105.15,105.24,5672.0,81.6371,81.6371,81.5208,81.5906,5672.0
2018-05-09 12:05:00,105.21,105.22,105.1,105.11,2615.0,81.5673,81.5751,81.4821,81.4898,2615.0
2018-05-09 12:10:00,105.15,105.15,105.01,105.13,3333.0,81.5208,81.5208,81.4123,81.5053,3333.0
2018-05-09 12:15:00,105.13,105.21,105.13,105.15,4707.0,81.5053,81.5673,81.5053,81.5208,4707.0
2018-05-09 12:20:00,105.19,105.24,105.14,105.22,3606.0,81.5518,81.5906,81.5131,81.5751,3606.0
2018-05-09 12:25:00,105.22,105.25,105.14,105.22,4467.0,81.5751,81.5983,81.5131,81.5751,4467.0
2018-05-09 12:30:00,105.23,105.29,105.15,105.17,3629.0,81.5828,81.6294,81.5208,81.5363,3629.0
2018-05-09 12:35:00,105.14,105.2,105.11,105.16,5666.0,81.5131,81.5596,81.4898,81.5286,5666.0
2018-05-09 12:40:00,105.16,105.21,105.14,105.17,2528.0,81.5286,81.5673,81.5131,81.5363,2528.0
2018-05-09 12:45:00,105.2,105.23,105.12,105.13,4429.0,81.5596,81.5828,81.4976,81.5053,4429.0
2018-05-09 12:50:00,105.17,105.24,105.17,105.23,2756.0,81.5363,81.5906,81.5363,81.5828,2756.0
2018-05-09 12:55:00,105.23,105.25,105.21,105.25,2000.0,81.5828,81.5983,81.5673,81.5983,2000.0
2018-05-09 13:00:00,105.25,105.33,105.25,105.28,3074.0,81.5983,81.6604,81.5983,81.6216,3074.0
2018-05-09 13:05:00,105.29,105.29,105.18,105.22,2127.0,81.6294,81.6294,81.5441,81.5751,2127.0
2018-05-09 13:10:00,105.22,105.26,105.11,105.15,14208.0,81.5751,81.6061,81.4898,81.5208,14208.0
2018-05-09 13:15:00,105.2,105.46,105.2,105.38,4435.0,81.5596,81.7612,81.5596,81.6991,4435.0
2018-05-09 13:20:00,105.39,105.43,105.29,105.41,3812.0,81.7069,81.7379,81.6294,81.7224,3812.0
2018-05-09 13:25:00,105.4,105.51,105.36,105.48,3000.0,81.7146,81.7999,81.6836,81.7767,3000.0
2018-05-09 13:30:00,105.49,105.53,105.48,105.49,1908.0,81.7844,81.8154,81.7767,81.7844,1908.0
2018-05-09 13:35:00,105.48,105.51,105.48,105.48,2200.0,81.7767,81.7999,81.7767,81.7767,2200.0
2018-05-09 13:40:00,105.49,105.52,105.47,105.52,1805.0,81.7844,81.8077,81.7689,81.8077,1805.0
2018-05-09 13:45:00,105.52,105.55,105.49,105.49,3007.0,81.8077,81.8309,81.7844,81.7844,3007.0
2018-05-09 13:50:00,105.52,105.6,105.5,105.6,2350.0,81.8077,81.8697,81.7922,81.8697,2350.0
2018-05-09 13:55:00,105.6,105.62,105.54,105.56,2004.0,81.8697,81.8852,81.8232,81.8387,2004.0
2018-05-09 14:00:00,105.58,105.58,105.44,105.45,4111.0,81.8542,81.8542,81.7457,81.7534,4111.0
2018-05-09 14:05:00,105.46,105.62,105.46,105.62,2583.0,81.7612,81.8852,81.7612,81.8852,2583.0
2018-05-09 14:10:00,105.58,105.6,105.53,105.56,3374.0,81.8542,81.8697,81.8154,81.8387,3374.0
2018-05-09 14:15:00,105.58,105.62,105.47,105.47,2907.0,81.8542,81.8852,81.7689,81.7689,2907.0
2018-05-09 14:20:00,105.47,105.51,105.43,105.49,2900.0,81.7689,81.7999,81.7379,81.7844,2900.0
2018-05-09 14:25:00,105.51,105.62,105.51,105.62,3924.0,81.7999,81.8852,81.7999,81.8852,3924.0
2018-05-09 14:30:00,105.64,105.81,105.61,105.81,7323.0,81.9007,82.0325,81.8774,82.0325,7323.0
2018-05-09 14:35:00,105.83,105.92,105.79,105.9,9880.0,82.048,82.1178,82.017,82.1023,9880.0
2018-05-09 14:40:00,105.93,106.05,105.87,105.87,16738.0,82.1255,82.2186,82.079,82.079,16738.0
2018-05-09 14:45:00,105.82,105.9,105.78,105.83,4068.0,82.0403,82.1023,82.0092,82.048,4068.0
2018-05-09 14:50:00,105.9,105.99,105.87,105.9,3903.0,82.1023,82.1721,82.079,82.1023,3903.0
2018-05-09 14:55:00,105.88,105.99,105.87,105.95,5274.0,82.0868,82.1721,82.079,82.141,5274.0
2018-05-09 15:00:00,105.92,105.94,105.89,105.9,4262.0,82.1178,82.1333,82.0945,82.1023,4262.0
2018-05-09 15:05:00,105.92,106.0,105.85,105.86,8484.0,82.1178,82.1798,82.0635,82.0713,8484.0
2018-05-09 15:10:00,105.85,105.88,105.8,105.8,4200.0,82.0635,82.0868,82.0248,82.0248,4200.0
2018-05-09 15:15:00,105.82,105.82,105.7,105.7,6436.0,82.0403,82.0403,81.9472,81.9472,6436.0
2018-05-09 15:20:00,105.7,105.71,105.59,105.61,10210.0,81.9472,81.955,81.8619,81.8774,10210.0
2018-05-09 15:25:00,105.61,105.68,105.57,105.62,8008.0,81.8774,81.9317,81.8464,81.8852,8008.0
2018-05-09 15:30:00,105.64,105.65,105.52,105.52,10809.0,81.9007,81.9085,81.8077,81.8077,10809.0
2018-05-09 15:35:00,105.53,105.62,105.52,105.56,13937.0,81.8154,81.8852,81.8077,81.8387,13937.0
2018-05-09 15:40:00,105.55,105.75,105.53,105.74,11453.0,81.8309,81.986,81.8154,81.9782,11453.0
2018-05-09 15:45:00,105.76,105.88,105.7,105.87,17527.0,81.9937,82.0868,81.9472,82.079,17527.0
2018-05-09 15:50:00,105.87,105.94,105.84,105.91,23753.0,82.079,82.1333,82.0558,82.11,23753.0
2018-05-09 15:55:00,105.91,105.97,105.87,105.94,45628.0,82.11,82.1566,82.079,82.1333,45628.0
2018-05-10 09:30:00,106.59,107.08,106.1,107.08,13515.0,82.6372,83.0171,82.2573,83.0171,13515.0
2018-05-10 09:35:00,107.02,107.12,106.79,106.83,13028.0,82.9706,83.0481,82.7923,82.8233,13028.0
2018-05-10 09:40:00,106.88,107.26,106.87,107.14,6664.0,82.8621,83.1567,82.8543,83.0636,6664.0
2018-05-10 09:45:00,107.07,107.55,106.96,107.55,8408.0,83.0094,83.3815,82.9241,83.3815,8408.0
2018-05-10 09:50:00,107.5,107.63,107.37,107.63,8265.0,83.3427,83.4435,83.2419,83.4435,8265.0
2018-05-10 09:55:00,107.6,107.76,107.6,107.75,2440.0,83.4203,83.5443,83.4203,83.5366,2440.0
2018-05-10 10:00:00,107.87,108.16,107.79,108.06,17896.0,83.6296,83.8544,83.5676,83.7769,17896.0
2018-05-10 10:05:00,108.06,108.19,108.04,108.07,13300.0,83.7769,83.8777,83.7614,83.7846,13300.0
2018-05-10 10:10:00,108.09,108.32,108.09,108.26,14220.0,83.8001,83.9785,83.8001,83.9319,14220.0
2018-05-10 10:15:00,108.3,108.53,108.3,108.5,11886.0,83.963,84.1413,83.963,84.118,11886.0
2018-05-10 10:20:00,108.48,108.6,108.45,108.54,11768.0,84.1025,84.1955,84.0792,84.149,11768.0
2018-05-10 10:25:00,108.56,108.56,108.25,108.26,10667.0,84.1645,84.1645,83.9242,83.9319,10667.0
2018-05-10 10:30:00,108.24,108.33,108.15,108.18,11779.0,83.9164,83.9862,83.8467,83.8699,11779.0
2018-05-10 10:35:00,108.2,108.25,108.11,108.19,11320.0,83.8854,83.9242,83.8157,83.8777,11320.0
2018-05-10 10:40:00,108.14,108.23,107.99,108.14,9275.0,83.8389,83.9087,83.7226,83.8389,9275.0
2018-05-10 10:45:00,108.12,108.25,108.05,108.2,9286.0,83.8234,83.9242,83.7691,83.8854,9286.0
2018-05-10 10:50:00,108.26,108.28,107.9,107.9,9518.0,83.9319,83.9474,83.6528,83.6528,9518.0
2018-05-10 10:55:00,107.91,108.01,107.86,108.0,11306.0,83.6606,83.7381,83.6218,83.7304,11306.0
2018-05-10 11:00:00,107.98,108.25,107.94,108.12,12820.0,83.7149,83.9242,83.6839,83.8234,12820.0
2018-05-10 11:05:00,108.12,108.44,108.1,108.41,27824.0,83.8234,84.0715,83.8079,84.0482,27824.0
2018-05-10 11:10:00,108.37,108.4,108.28,108.28,16667.0,84.0172,84.0405,83.9474,83.9474,16667.0
2018-05-10 11:15:00,108.28,108.51,108.25,108.51,10539.0,83.9474,84.1258,83.9242,84.1258,10539.0
2018-05-10 11:20:00,108.49,108.5,108.39,108.5,8526.0,84.1103,84.118,84.0327,84.118,8526.0
2018-05-10 11:25:00,108.48,108.48,108.17,108.24,10768.0,84.1025,84.1025,83.8622,83.9164,10768.0
2018-05-10 11:30:00,108.27,108.38,108.23,108.36,10566.0,83.9397,84.025,83.9087,84.0095,10566.0
2018-05-10 11:35:00,108.39,108.55,108.33,108.55,3502.0,84.0327,84.1568,83.9862,84.1568,3502.0
2018-05-10 11:40:00,108.51,108.52,108.38,108.45,5580.0,84.1258,84.1335,84.025,84.0792,5580.0
2018-05-10 11:45:00,108.47,108.48,108.35,108.48,7958.0,84.0948,84.1025,84.0017,84.1025,7958.0
2018-05-10 11:50:00,108.45,108.5,108.43,108.48,5404.0,84.0792,84.118,84.0637,84.1025,5404.0
2018-05-10 11:55:00,108.48,108.57,108.43,108.55,7231.0,84.1025,84.1723,84.0637,84.1568,7231.0
2018-05-10 12:00:00,108.58,108.58,108.4,108.54,16800.0,84.18,84.18,84.0405,84.149,16800.0
2018-05-10 12:05:00,108.5,108.6,108.49,108.58,13966.0,84.118,84.1955,84.1103,84.18,13966.0
2018-05-10 12:10:00,108.58,108.62,108.53,108.58,47329.0,84.18,84.211,84.1413,84.18,47329.0
2018-05-10 12:15:00,108.56,108.6,108.51,108.58,7339.0,84.1645,84.1955,84.1258,84.18,7339.0
2018-05-10 12:20:00,108.6,108.73,108.6,108.73,6960.0,84.1955,84.2963,84.1955,84.2963,6960.0
2018-05-10 12:25:00,108.74,108.9,108.74,108.88,11839.0,84.3041,84.4281,84.3041,84.4126,11839.0
2018-05-10 12:30:00,108.84,108.91,108.71,108.71,12867.0,84.3816,84.4359,84.2808,84.2808,12867.0
2018-05-10 12:35:00,108.69,108.69,108.56,108.56,5410.0,84.2653,84.2653,84.1645,84.1645,5410.0
2018-05-10 12:40:00,108.56,108.63,108.55,108.56,7012.0,84.1645,84.2188,84.1568,84.1645,7012.0
2018-05-10 12:45:00,108.56,108.56,108.21,108.35,70231.0,84.1645,84.1645,83.8932,84.0017,70231.0
2018-05-10 12:50:00,108.31,108.37,108.23,108.3,13539.0,83.9707,84.0172,83.9087,83.963,13539.0
2018-05-10 12:55:00,108.35,108.36,108.25,108.36,11361.0,84.0017,84.0095,83.9242,84.0095,11361.0
2018-05-10 13:00:00,108.34,108.42,108.28,108.33,19488.0,83.994,84.056,83.9474,83.9862,19488.0
2018-05-10 13:05:00,108.35,108.36,108.29,108.33,15342.0,84.0017,84.0095,83.9552,83.9862,15342.0
2018-05-10 13:10:00,108.34,108.35,108.26,108.35,16251.0,83.994,84.0017,83.9319,84.0017,16251.0
2018-05-10 13:15:00,108.35,108.36,108.29,108.32,16391.0,84.0017,84.0095,83.9552,83.9785,16391.0
2018-05-10 13:20:00,108.32,108.42,108.3,108.33,14919.0,83.9785,84.056,83.963,83.9862,14919.0
2018-05-10 13:25:00,108.33,108.36,108.29,108.34,23095.0,83.9862,84.0095,83.9552,83.994,23095.0
2018-05-10 13:30:00,108.34,108.4,108.25,108.26,26880.0,83.994,84.0405,83.9242,83.9319,26880.0
2018-05-10 13:35:00,108.26,108.26,107.96,108.0,27441.0,83.9319,83.9319,83.6994,83.7304,27441.0
2018-05-10 13:40:00,107.93,108.05,107.9,107.99,11666.0,83.6761,83.7691,83.6528,83.7226,11666.0
2018-05-10 13:45:00,107.96,108.07,107.93,108.0,6598.0,83.6994,83.7846,83.6761,83.7304,6598.0
2018-05-10 13:50:00,107.97,108.05,107.95,108.03,12842.0,83.7071,83.7691,83.6916,83.7536,12842.0
2018-05-10 13:55:00,108.02,108.24,108.02,108.17,8439.0,83.7459,83.9164,83.7459,83.8622,8439.0
2018-05-10 14:00:00,108.18,108.2,108.08,108.12,4186.0,83.8699,83.8854,83.7924,83.8234,4186.0
2018-05-10 14:05:00,108.13,108.26,108.03,108.24,7410.0,83.8312,83.9319,83.7536,83.9164,7410.0
2018-05-10 14:10:00,108.22,108.23,108.06,108.09,8760.0,83.9009,83.9087,83.7769,83.8001,8760.0
2018-05-10 14:15:00,108.13,108.17,108.04,108.17,7169.0,83.8312,83.8622,83.7614,83.8622,7169.0
2018-05-10 14:20:00,108.18,108.23,108.06,108.1,7446.0,83.8699,83.9087,83.7769,83.8079,7446.0
2018-05-10 14:25:00,108.11,108.19,108.09,108.19,4362.0,83.8157,83.8777,83.8001,83.8777,4362.0
2018-05-10 14:30:00,108.19,108.21,108.02,108.05,7102.0,83.8777,83.8932,83.7459,83.7691,7102.0
2018-05-10 14:35:00,108.05,108.1,108.05,108.07,4621.0,83.7691,83.8079,83.7691,83.7846,4621.0
2018-05-10 14:40:00,108.07,108.28,107.99,108.26,7067.0,83.7846,83.9474,83.7226,83.9319,7067.0
2018-05-10 14:45:00,108.27,108.4,108.2,108.35,23892.0,83.9397,84.0405,83.8854,84.0017,23892.0
2018-05-10 14:50:00,108.3,108.32,108.14,108.14,8428.0,83.963,83.9785,83.8389,83.8389,8428.0
2018-05-10 14:55:00,108.14,108.24,108.08,108.23,7111.0,83.8389,83.9164,83.7924,83.9087,7111.0
2018-05-10 15:00:00,108.24,108.24,108.11,108.11,8012.0,83.9164,83.9164,83.8157,83.8157,8012.0
2018-05-10 15:05:00,108.08,108.16,108.07,108.1,9397.0,83.7924,83.8544,83.7846,83.8079,9397.0
2018-05-10 15:10:00,108.08,108.09,107.97,108.05,6699.0,83.7924,83.8001,83.7071,83.7691,6699.0
2018-05-10 15:15:00,108.05,108.1,108.0,108.03,9904.0,83.7691,83.8079,83.7304,83.7536,9904.0
2018-05-10 15:20:00,108.04,108.07,107.9,107.91,9911.0,83.7614,83.7846,83.6528,83.6606,9911.0
2018-05-10 15:25:00,107.91,108.07,107.86,108.02,19307.0,83.6606,83.7846,83.6218,83.7459,19307.0
2018-05-10 15:30:00,108.01,108.02,107.92,108.02,13320.0,83.7381,83.7459,83.6683,83.7459,13320.0
2018-05-10 15:35:00,108.02,108.1,107.99,108.06,17969.0,83.7459,83.8079,83.7226,83.7769,17969.0
2018-05-10 15:40:00,108.08,108.09,107.99,108.02,13633.0,83.7924,83.8001,83.7226,83.7459,13633.0
2018-05-10 15:45:00,108.01,108.15,108.0,108.15,21312.0,83.7381,83.8467,83.7304,83.8467,21312.0
2018-05-10 15:50:00,108.16,108.26,108.16,108.24,35647.0,83.8544,83.9319,83.8544,83.9164,35647.0
2018-05-10 15:55:00,108.25,108.39,108.22,108.33,72928.0,83.9242,84.0327,83.9009,83.9862,72928.0
2018-05-11 09:30:00,108.64,108.72,108.5,108.55,20742.0,84.2266,84.2886,84.118,84.1568,20742.0
2018-05-11 09:35:00,108.49,108.98,108.48,108.86,25401.0,84.1103,84.4901,84.1025,84.3971,25401.0
2018-05-11 09:40:00,108.92,108.98,108.87,108.98,2564.0,84.4436,84.4901,84.4049,84.4901,2564.0
2018-05-11 09:45:00,108.87,108.97,108.65,108.65,14467.0,84.4049,84.4824,84.2343,84.2343,14467.0
2018-05-11 09:50:00,108.68,108.74,108.63,108.71,5301.0,84.2576,84.3041,84.2188,84.2808,5301.0
2018-05-11 09:55:00,108.75,108.95,108.72,108.95,11968.0,84.3118,84.4669,84.2886,84.4669,11968.0
2018-05-11 10:00:00,108.95,109.01,108.83,108.89,11513.0,84.4669,84.5134,84.3739,84.4204,11513.0
2018-05-11 10:05:00,108.91,109.0,108.87,109.0,13999.0,84.4359,84.5057,84.4049,84.5057,13999.0
2018-05-11 10:10:00,109.0,109.18,108.94,109.09,17420.0,84.5057,84.6452,84.4591,84.5754,17420.0
2018-05-11 10:15:00,109.09,109.12,109.01,109.05,5917.0,84.5754,84.5987,84.5134,84.5444,5917.0
2018-05-11 10:20:00,109.07,109.22,109.05,109.17,10672.0,84.5599,84.6762,84.5444,84.6375,10672.0
2018-05-11 10:25:00,109.2,109.4,109.2,109.38,7238.0,84.6607,84.8158,84.6607,84.8003,7238.0
2018-05-11 10:30:00,109.39,109.43,109.32,109.4,7025.0,84.808,84.839,84.7537,84.8158,7025.0
2018-05-11 10:35:00,109.42,109.53,109.4,109.49,12329.0,84.8313,84.9166,84.8158,84.8855,12329.0
2018-05-11 10:40:00,109.48,109.61,109.44,109.61,10209.0,84.8778,84.9786,84.8468,84.9786,10209.0
2018-05-11 10:45:00,109.63,109.78,109.58,109.7,10381.0,84.9941,85.1104,84.9553,85.0483,10381.0
2018-05-11 10:50:00,109.64,109.69,109.46,109.47,17312.0,85.0018,85.0406,84.8623,84.87,17312.0
2018-05-11 10:55:00,109.48,109.63,109.41,109.63,21291.0,84.8778,84.9941,84.8235,84.9941,21291.0
2018-05-11 11:00:00,109.61,109.61,109.4,109.42,25746.0,84.9786,84.9786,84.8158,84.8313,25746.0
2018-05-11 11:05:00,109.43,109.58,109.4,109.51,30632.0,84.839,84.9553,84.8158,84.901,30632.0
2018-05-11 11:10:00,109.51,109.61,109.4,109.45,26940.0,84.901,84.9786,84.8158,84.8545,26940.0
2018-05-11 11:15:00,109.45,109.57,109.39,109.45,24811.0,84.8545,84.9476,84.808,84.8545,24811.0
2018-05-11 11:20:00,109.42,109.47,109.27,109.32,10829.0,84.8313,84.87,84.715,84.7537,10829.0
2018-05-11 11:25:00,109.32,109.32,109.19,109.23,8177.0,84.7537,84.7537,84.653,84.684,8177.0
2018-05-11 11:30:00,109.2,109.2,109.1,109.1,4950.0,84.6607,84.6607,84.5832,84.5832,4950.0
2018-05-11 11:35:00,109.13,109.19,109.04,109.19,10353.0,84.6064,84.653,84.5367,84.653,10353.0
2018-05-11 11:40:00,109.2,109.23,109.04,109.07,4513.0,84.6607,84.684,84.5367,84.5599,4513.0
2018-05-11 11:45:00,109.04,109.06,108.98,109.0,10673.0,84.5367,84.5522,84.4901,84.5057,10673.0
2018-05-11 11:50:00,108.97,109.15,108.9,109.09,12745.0,84.4824,84.6219,84.4281,84.5754,12745.0
2018-05-11 11:55:00,109.07,109.1,108.96,109.02,21289.0,84.5599,84.5832,84.4746,84.5212,21289.0
2018-05-11 12:00:00,109.02,109.03,108.89,108.92,14455.0,84.5212,84.5289,84.4204,84.4436,14455.0
2018-05-11 12:05:00,108.94,109.05,108.89,109.0,6485.0,84.4591,84.5444,84.4204,84.5057,6485.0
2018-05-11 12:10:00,108.97,109.12,108.95,108.99,12024.0,84.4824,84.5987,84.4669,84.4979,12024.0
2018-05-11 12:15:00,108.98,109.04,108.93,109.04,11126.0,84.4901,84.5367,84.4514,84.5367,11126.0
2018-05-11 12:20:00,109.04,109.06,108.9,108.94,12975.0,84.5367,84.5522,84.4281,84.4591,12975.0
2018-05-11 12:25:00,108.93,108.98,108.84,108.84,29460.0,84.4514,84.4901,84.3816,84.3816,29460.0
2018-05-11 12:30:00,108.81,108.81,108.67,108.7,27754.0,84.3583,84.3583,84.2498,84.2731,27754.0
2018-05-11 12:35:00,108.69,108.82,108.65,108.82,6200.0,84.2653,84.3661,84.2343,84.3661,6200.0
2018-05-11 12:40:00,108.82,108.85,108.7,108.7,3777.0,84.3661,84.3894,84.2731,84.2731,3777.0
2018-05-11 12:45:00,108.7,108.77,108.67,108.75,4592.0,84.2731,84.3273,84.2498,84.3118,4592.0
2018-05-11 12:50:00,108.75,108.93,108.71,108.88,11291.0,84.3118,84.4514,84.2808,84.4126,11291.0
2018-05-11 12:55:00,108.87,108.87,108.76,108.76,6900.0,84.4049,84.4049,84.3196,84.3196,6900.0
2018-05-11 13:00:00,108.75,108.88,108.74,108.88,3557.0,84.3118,84.4126,84.3041,84.4126,3557.0
2018-05-11 13:05:00,108.85,108.88,108.83,108.87,5238.0,84.3894,84.4126,84.3739,84.4049,5238.0
2018-05-11 13:10:00,108.86,108.91,108.83,108.87,8722.0,84.3971,84.4359,84.3739,84.4049,8722.0
2018-05-11 13:15:00,108.83,108.9,108.83,108.86,5542.0,84.3739,84.4281,84.3739,84.3971,5542.0
2018-05-11 13:20:00,108.89,108.92,108.86,108.88,7424.0,84.4204,84.4436,84.3971,84.4126,7424.0
2018-05-11 13:25:00,108.85,108.91,108.85,108.86,8133.0,84.3894,84.4359,84.3894,84.3971,8133.0
2018-05-11 13:30:00,108.91,108.94,108.84,108.93,14590.0,84.4359,84.4591,84.3816,84.4514,14590.0
2018-05-11 13:35:00,108.92,108.92,108.8,108.83,9475.0,84.4436,84.4436,84.3506,84.3739,9475.0
2018-05-11 13:40:00,108.86,108.88,108.79,108.88,7264.0,84.3971,84.4126,84.3428,84.4126,7264.0
2018-05-11 13:45:00,108.9,108.9,108.81,108.84,6265.0,84.4281,84.4281,84.3583,84.3816,6265.0
2018-05-11 13:50:00,108.82,108.94,108.82,108.88,7253.0,84.3661,84.4591,84.3661,84.4126,7253.0
2018-05-11 13:55:00,108.88,108.91,108.83,108.89,4414.0,84.4126,84.4359,84.3739,84.4204,4414.0
2018-05-11 14:00:00,108.89,108.9,108.78,108.79,11574.0,84.4204,84.4281,84.3351,84.3428,11574.0
2018-05-11 14:05:00,108.81,108.82,108.76,108.8,5292.0,84.3583,84.3661,84.3196,84.3506,5292.0
2018-05-11 14:10:00,108.82,108.82,108.74,108.81,9338.0,84.3661,84.3661,84.3041,84.3583,9338.0
2018-05-11 14:15:00,108.82,108.87,108.81,108.85,6588.0,84.3661,84.4049,84.3583,84.3894,6588.0
2018-05-11 14:20:00,108.83,108.95,108.83,108.89,11208.0,84.3739,84.4669,84.3739,84.4204,11208.0
2018-05-11 14:25:00,108.89,108.91,108.85,108.87,10819.0,84.4204,84.4359,84.3894,84.4049,10819.0
2018-05-11 14:30:00,108.91,108.92,108.88,108.91,14546.0,84.4359,84.4436,84.4126,84.4359,14546.0
2018-05-11 14:35:00,108.93,108.96,108.87,108.88,5143.0,84.4514,84.4746,84.4049,84.4126,5143.0
2018-05-11 14:40:00,108.86,108.9,108.85,108.88,15024.0,84.3971,84.4281,84.3894,84.4126,15024.0
2018-05-11 14:45:00,108.9,108.9,108.86,108.88,8300.0,84.4281,84.4281,84.3971,84.4126,8300.0
2018-05-11 14:50:00,108.87,108.91,108.78,108.89,32336.0,84.4049,84.4359,84.3351,84.4204,32336.0
2018-05-11 14:55:00,108.87,108.93,108.83,108.88,14025.0,84.4049,84.4514,84.3739,84.4126,14025.0
2018-05-11 15:00:00,108.89,108.9,108.85,108.85,4334.0,84.4204,84.4281,84.3894,84.3894,4334.0
2018-05-11 15:05:00,108.85,108.85,108.7,108.78,19092.0,84.3894,84.3894,84.2731,84.3351,19092.0
2018-05-11 15:10:00,108.79,108.79,108.75,108.76,6900.0,84.3428,84.3428,84.3118,84.3196,6900.0
2018-05-11 15:15:00,108.77,108.81,108.72,108.78,14992.0,84.3273,84.3583,84.2886,84.3351,14992.0
2018-05-11 15:20:00,108.79,108.79,108.72,108.76,10505.0,84.3428,84.3428,84.2886,84.3196,10505.0
2018-05-11 15:25:00,108.78,108.84,108.73,108.8,9642.0,84.3351,84.3816,84.2963,84.3506,9642.0
2018-05-11 15:30:00,108.8,108.88,108.77,108.8,13113.0,84.3506,84.4126,84.3273,84.3506,13113.0
2018-05-11 15:35:00,108.81,108.85,108.76,108.83,15076.0,84.3583,84.3894,84.3196,84.3739,15076.0
2018-05-11 15:40:00,108.81,108.84,108.73,108.75,23143.0,84.3583,84.3816,84.2963,84.3118,23143.0
2018-05-11 15:45:00,108.74,108.74,108.67,108.69,31071.0,84.3041,84.3041,84.2498,84.2653,31071.0
2018-05-11 15:50:00,108.71,108.72,108.68,108.69,22547.0,84.2808,84.2886,84.2576,84.2653,22547.0
2018-05-11 15:55:00,108.69,108.85,108.65,108.79,83658.0,84.2653,84.3894,84.2343,84.3428,83658.0
2018-05-14 09:30:00,108.48,109.22,108.48,109.22,8169.0,84.1025,84.6762,84.1025,84.6762,8169.0
2018-05-14 09:35:00,109.21,109.26,108.94,109.05,13982.0,84.6685,84.7072,84.4591,84.5444,13982.0
2018-05-14 09:40:00,109.13,109.15,108.95,109.11,9826.0,84.6064,84.6219,84.4669,84.5909,9826.0
2018-05-14 09:45:00,109.15,109.25,109.01,109.02,7151.0,84.6219,84.6995,84.5134,84.5212,7151.0
2018-05-14 09:50:00,109.09,109.13,108.96,109.09,6536.0,84.5754,84.6064,84.4746,84.5754,6536.0
2018-05-14 09:55:00,109.13,109.14,108.98,108.98,9000.0,84.6064,84.6142,84.4901,84.4901,9000.0
2018-05-14 10:00:00,108.96,108.96,108.71,108.79,4700.0,84.4746,84.4746,84.2808,84.3428,4700.0
2018-05-14 10:05:00,108.85,108.85,108.72,108.8,5511.0,84.3894,84.3894,84.2886,84.3506,5511.0
2018-05-14 10:10:00,108.78,109.09,108.78,109.09,6192.0,84.3351,84.5754,84.3351,84.5754,6192.0
2018-05-14 10:15:00,109.05,109.05,108.82,108.87,8351.0,84.5444,84.5444,84.3661,84.4049,8351.0
2018-05-14 10:20:00,108.84,108.91,108.73,108.9,5248.0,84.3816,84.4359,84.2963,84.4281,5248.0
2018-05-14 10:25:00,108.88,109.02,108.86,108.99,5522.0,84.4126,84.5212,84.3971,84.4979,5522.0
2018-05-14 10:30:00,109.01,109.11,108.9,108.9,10961.0,84.5134,84.5909,84.4281,84.4281,10961.0
2018-05-14 10:35:00,108.89,109.04,108.81,108.93,7459.0,84.4204,84.5367,84.3583,84.4514,7459.0
2018-05-14 10:40:00,108.92,109.03,108.82,108.96,7322.0,84.4436,84.5289,84.3661,84.4746,7322.0
2018-05-14 10:45:00,108.92,109.1,108.89,109.0,6887.0,84.4436,84.5832,84.4204,84.5057,6887.0
2018-05-14 10:50:00,108.98,109.07,108.88,109.07,5560.0,84.4901,84.5599,84.4126,84.5599,5560.0
2018-05-14 10:55:00,108.98,108.98,108.8,108.8,3229.0,84.4901,84.4901,84.3506,84.3506,3229.0
2018-05-14 11:00:00,108.79,108.79,108.6,108.65,5203.0,84.3428,84.3428,84.1955,84.2343,5203.0
2018-05-14 11:05:00,108.65,108.66,108.53,108.53,8942.0,84.2343,84.2421,84.1413,84.1413,8942.0
2018-05-14 11:10:00,108.54,108.64,108.49,108.61,15204.0,84.149,84.2266,84.1103,84.2033,15204.0
2018-05-14 11:15:00,108.61,108.73,108.57,108.73,6544.0,84.2033,84.2963,84.1723,84.2963,6544.0
2018-05-14 11:20:00,108.7,108.78,108.6,108.61,6554.0,84.2731,84.3351,84.1955,84.2033,6554.0
2018-05-14 11:25:00,108.6,108.73,108.59,108.7,7476.0,84.1955,84.2963,84.1878,84.2731,7476.0
2018-05-14 11:30:00,108.7,108.77,108.63,108.77,9062.0,84.2731,84.3273,84.2188,84.3273,9062.0
2018-05-14 11:35:00,108.78,108.79,108.71,108.76,7645.0,84.3351,84.3428,84.2808,84.3196,7645.0
2018-05-14 11:40:00,108.73,108.8,108.59,108.59,68685.0,84.2963,84.3506,84.1878,84.1878,68685.0
2018-05-14 11:45:00,108.58,108.65,108.5,108.65,8361.0,84.18,84.2343,84.118,84.2343,8361.0
2018-05-14 11:50:00,108.6,108.79,108.52,108.79,7825.0,84.1955,84.3428,84.1335,84.3428,7825.0
2018-05-14 11:55:00,108.76,108.79,108.59,108.65,8875.0,84.3196,84.3428,84.1878,84.2343,8875.0
2018-05-14 12:00:00,108.64,108.69,108.54,108.55,55080.0,84.2266,84.2653,84.149,84.1568,55080.0
2018-05-14 12:05:00,108.51,108.54,108.32,108.32,9366.0,84.1258,84.149,83.9785,83.9785,9366.0
2018-05-14 12:10:00,108.34,108.35,108.12,108.12,10450.0,83.994,84.0017,83.8234,83.8234,10450.0
2018-05-14 12:15:00,108.08,108.1,107.84,107.84,9708.0,83.7924,83.8079,83.6063,83.6063,9708.0
2018-05-14 12:20:00,107.87,107.95,107.59,107.61,10724.0,83.6296,83.6916,83.4125,83.428,10724.0
2018-05-14 12:25:00,107.63,107.76,107.61,107.62,7274.0,83.4435,83.5443,83.428,83.4358,7274.0
2018-05-14 12:30:00,107.66,107.68,107.51,107.57,12769.0,83.4668,83.4823,83.3505,83.397,12769.0
2018-05-14 12:35:00,107.56,107.77,107.56,107.7,5590.0,83.3892,83.5521,83.3892,83.4978,5590.0
2018-05-14 12:40:00,107.68,107.84,107.68,107.75,8194.0,83.4823,83.6063,83.4823,83.5366,8194.0
2018-05-14 12:45:00,107.74,108.02,107.74,108.0,9756.0,83.5288,83.7459,83.5288,83.7304,9756.0
2018-05-14 12:50:00,108.04,108.05,107.88,108.04,17915.0,83.7614,83.7691,83.6373,83.7614,17915.0
2018-05-14 12:55:00,108.01,108.06,107.95,108.01,4799.0,83.7381,83.7769,83.6916,83.7381,4799.0
2018-05-14 13:00:00,107.99,108.07,107.83,107.83,11521.0,83.7226,83.7846,83.5986,83.5986,11521.0
2018-05-14 13:05:00,107.84,108.06,107.82,107.98,5374.0,83.6063,83.7769,83.5908,83.7149,5374.0
2018-05-14 13:10:00,108.02,108.2,108.0,108.15,14266.0,83.7459,83.8854,83.7304,83.8467,14266.0
2018-05-14 13:15:00,108.15,108.16,108.08,108.11,23531.0,83.8467,83.8544,83.7924,83.8157,23531.0
2018-05-14 13:20:00,108.13,108.22,107.99,107.99,29682.0,83.8312,83.9009,83.7226,83.7226,29682.0
2018-05-14 13:25:00,108.03,108.08,107.99,107.99,7260.0,83.7536,83.7924,83.7226,83.7226,7260.0
2018-05-14 13:30:00,107.99,107.99,107.9,107.93,6563.0,83.7226,83.7226,83.6528,83.6761,6563.0
2018-05-14 13:35:00,107.91,107.91,107.78,107.78,2100.0,83.6606,83.6606,83.5598,83.5598,2100.0
2018-05-14 13:40:00,107.81,107.86,107.7,107.85,7801.0,83.5831,83.6218,83.4978,83.6141,7801.0
2018-05-14 13:45:00,107.88,107.89,107.77,107.81,5003.0,83.6373,83.6451,83.5521,83.5831,5003.0
2018-05-14 13:50:00,107.81,107.81,107.6,107.6,6129.0,83.5831,83.5831,83.4203,83.4203,6129.0
2018-05-14 13:55:00,107.61,107.73,107.59,107.7,4249.0,83.428,83.521,83.4125,83.4978,4249.0
2018-05-14 14:00:00,107.71,107.84,107.62,107.78,12409.0,83.5055,83.6063,83.4358,83.5598,12409.0
2018-05-14 14:05:00,107.78,107.78,107.61,107.66,5105.0,83.5598,83.5598,83.428,83.4668,5105.0
2018-05-14 14:10:00,107.65,107.7,107.63,107.68,12966.0,83.459,83.4978,83.4435,83.4823,12966.0
2018-05-14 14:15:00,107.71,107.77,107.62,107.77,17447.0,83.5055,83.5521,83.4358,83.5521,17447.0
2018-05-14 14:20:00,107.77,107.96,107.72,107.91,7169.0,83.5521,83.6994,83.5133,83.6606,7169.0
2018-05-14 14:25:00,107.91,108.02,107.89,108.0,11224.0,83.6606,83.7459,83.6451,83.7304,11224.0
2018-05-14 14:30:00,107.99,108.08,107.97,108.08,1232.0,83.7226,83.7924,83.7071,83.7924,1232.0
2018-05-14 14:35:00,108.04,108.05,107.92,107.92,8992.0,83.7614,83.7691,83.6683,83.6683,8992.0
2018-05-14 14:40:00,107.9,108.01,107.89,108.0,5229.0,83.6528,83.7381,83.6451,83.7304,5229.0
2018-05-14 14:45:00,107.99,107.99,107.86,107.94,10834.0,83.7226,83.7226,83.6218,83.6839,10834.0
2018-05-14 14:50:00,107.96,108.12,107.92,108.12,9906.0,83.6994,83.8234,83.6683,83.8234,9906.0
2018-05-14 14:55:00,108.16,108.28,108.07,108.28,7378.0,83.8544,83.9474,83.7846,83.9474,7378.0
2018-05-14 15:00:00,108.22,108.22,107.99,108.03,10800.0,83.9009,83.9009,83.7226,83.7536,10800.0
2018-05-14 15:05:00,108.04,108.08,107.98,107.98,7100.0,83.7614,83.7924,83.7149,83.7149,7100.0
2018-05-14 15:10:00,107.99,108.1,107.96,108.1,7667.0,83.7226,83.8079,83.6994,83.8079,7667.0
2018-05-14 15:15:00,108.08,108.12,108.03,108.06,9484.0,83.7924,83.8234,83.7536,83.7769,9484.0
2018-05-14 15:20:00,108.06,108.19,108.05,108.14,14926.0,83.7769,83.8777,83.7691,83.8389,14926.0
2018-05-14 15:25:00,108.17,108.38,108.16,108.38,8061.0,83.8622,84.025,83.8544,84.025,8061.0
2018-05-14 15:30:00,108.37,108.37,108.19,108.21,15390.0,84.0172,84.0172,83.8777,83.8932,15390.0
2018-05-14 15:35:00,108.19,108.28,108.19,108.21,31655.0,83.8777,83.9474,83.8777,83.8932,31655.0
2018-05-14 15:40:00,108.24,108.29,108.18,108.23,39536.0,83.9164,83.9552,83.8699,83.9087,39536.0
2018-05-14 15:45:00,108.24,108.24,108.13,108.21,31223.0,83.9164,83.9164,83.8312,83.8932,31223.0
2018-05-14 15:50:00,108.2,108.28,108.11,108.14,41881.0,83.8854,83.9474,83.8157,83.8389,41881.0
2018-05-14 15:55:00,108.13,108.27,108.05,108.25,72032.0,83.8312,83.9397,83.7691,83.9242,72032.0
2018-05-15 09:30:00,107.58,107.58,106.55,106.83,17881.0,83.4048,83.4048,82.6062,82.8233,17881.0
2018-05-15 09:35:00,106.6,107.12,106.6,106.86,2626.0,82.645,83.0481,82.645,82.8466,2626.0
2018-05-15 09:40:00,106.78,106.85,106.5,106.65,12668.0,82.7845,82.8388,82.5674,82.6837,12668.0
2018-05-15 09:45:00,106.6,106.8,106.49,106.55,25124.0,82.645,82.8,82.5597,82.6062,25124.0
2018-05-15 09:50:00,106.63,106.63,106.26,106.31,15446.0,82.6682,82.6682,82.3814,82.4201,15446.0
2018-05-15 09:55:00,106.31,106.88,106.31,106.82,13360.0,82.4201,82.8621,82.4201,82.8155,13360.0
2018-05-15 10:00:00,106.76,107.03,106.71,106.9,8005.0,82.769,82.9783,82.7303,82.8776,8005.0
2018-05-15 10:05:00,106.88,107.16,106.87,106.93,10063.0,82.8621,83.0791,82.8543,82.9008,10063.0
2018-05-15 10:10:00,106.93,107.16,106.91,107.16,5154.0,82.9008,83.0791,82.8853,83.0791,5154.0
2018-05-15 10:15:00,107.16,107.16,106.88,106.98,10854.0,83.0791,83.0791,82.8621,82.9396,10854.0
2018-05-15 10:20:00,106.97,106.99,106.84,106.92,12422.0,82.9318,82.9473,82.831,82.8931,12422.0
2018-05-15 10:25:00,106.95,107.1,106.88,107.1,7385.0,82.9163,83.0326,82.8621,83.0326,7385.0
2018-05-15 10:30:00,107.15,107.16,107.04,107.04,4800.0,83.0714,83.0791,82.9861,82.9861,4800.0
2018-05-15 10:35:00,107.04,107.13,106.88,106.88,50157.0,82.9861,83.0559,82.8621,82.8621,50157.0
2018-05-15 10:40:00,106.88,106.89,106.67,106.89,5666.0,82.8621,82.8698,82.6992,82.8698,5666.0
2018-05-15 10:45:00,106.83,107.0,106.82,106.99,4424.0,82.8233,82.9551,82.8155,82.9473,4424.0
2018-05-15 10:50:00,107.0,107.0,106.87,106.99,10328.0,82.9551,82.9551,82.8543,82.9473,10328.0
2018-05-15 10:55:00,107.0,107.16,106.97,107.1,6843.0,82.9551,83.0791,82.9318,83.0326,6843.0
2018-05-15 11:00:00,107.06,107.14,106.91,106.95,7150.0,83.0016,83.0636,82.8853,82.9163,7150.0
2018-05-15 11:05:00,106.94,106.99,106.76,106.98,12300.0,82.9086,82.9473,82.769,82.9396,12300.0
2018-05-15 11:10:00,106.98,107.0,106.84,106.96,8903.0,82.9396,82.9551,82.831,82.9241,8903.0
2018-05-15 11:15:00,106.95,107.07,106.95,107.02,4412.0,82.9163,83.0094,82.9163,82.9706,4412.0
2018-05-15 11:20:00,107.02,107.21,106.97,107.21,13960.0,82.9706,83.1179,82.9318,83.1179,13960.0
2018-05-15 11:25:00,107.21,107.25,107.03,107.05,6964.0,83.1179,83.1489,82.9783,82.9939,6964.0
2018-05-15 11:30:00,107.11,107.24,107.07,107.07,5753.0,83.0404,83.1412,83.0094,83.0094,5753.0
2018-05-15 11:35:00,107.08,107.13,107.04,107.06,3963.0,83.0171,83.0559,82.9861,83.0016,3963.0
2018-05-15 11:40:00,107.06,107.15,106.97,107.08,9045.0,83.0016,83.0714,82.9318,83.0171,9045.0
2018-05-15 11:45:00,107.02,107.12,106.97,107.03,10008.0,82.9706,83.0481,82.9318,82.9783,10008.0
2018-05-15 11:50:00,107.06,107.12,106.97,107.08,19198.0,83.0016,83.0481,82.9318,83.0171,19198.0
2018-05-15 11:55:00,107.05,107.13,106.88,106.92,11829.0,82.9939,83.0559,82.8621,82.8931,11829.0
2018-05-15 12:00:00,106.93,106.94,106.88,106.93,8995.0,82.9008,82.9086,82.8621,82.9008,8995.0
2018-05-15 12:05:00,106.91,107.08,106.9,107.06,6260.0,82.8853,83.0171,82.8776,83.0016,6260.0
2018-05-15 12:10:00,107.08,107.08,106.97,107.03,7130.0,83.0171,83.0171,82.9318,82.9783,7130.0
2018-05-15 12:15:00,107.03,107.11,106.99,106.99,4450.0,82.9783,83.0404,82.9473,82.9473,4450.0
2018-05-15 12:20:00,106.98,107.13,106.98,107.11,3971.0,82.9396,83.0559,82.9396,83.0404,3971.0
2018-05-15 12:25:00,107.07,107.16,107.05,107.12,10593.0,83.0094,83.0791,82.9939,83.0481,10593.0
2018-05-15 12:30:00,107.15,107.15,106.89,107.0,9787.0,83.0714,83.0714,82.8698,82.9551,9787.0
2018-05-15 12:35:00,106.98,107.05,106.94,106.95,8869.0,82.9396,82.9939,82.9086,82.9163,8869.0
2018-05-15 12:40:00,106.95,107.0,106.92,106.95,10686.0,82.9163,82.9551,82.8931,82.9163,10686.0
2018-05-15 12:45:00,106.97,107.08,106.91,107.03,14544.0,82.9318,83.0171,82.8853,82.9783,14544.0
2018-05-15 12:50:00,107.03,107.18,107.01,107.15,30551.0,82.9783,83.0946,82.9628,83.0714,30551.0
2018-05-15 12:55:00,107.16,107.21,107.08,107.15,33180.0,83.0791,83.1179,83.0171,83.0714,33180.0
2018-05-15 13:00:00,107.15,107.27,107.09,107.25,31891.0,83.0714,83.1644,83.0249,83.1489,31891.0
2018-05-15 13:05:00,107.25,107.31,106.98,106.98,36556.0,83.1489,83.1954,82.9396,82.9396,36556.0
2018-05-15 13:10:00,106.98,107.08,106.86,107.0,13436.0,82.9396,83.0171,82.8466,82.9551,13436.0
2018-05-15 13:15:00,106.97,107.06,106.94,107.0,18087.0,82.9318,83.0016,82.9086,82.9551,18087.0
2018-05-15 13:20:00,106.98,107.09,106.97,107.06,6142.0,82.9396,83.0249,82.9318,83.0016,6142.0
2018-05-15 13:25:00,107.06,107.17,107.05,107.14,6565.0,83.0016,83.0869,82.9939,83.0636,6565.0
2018-05-15 13:30:00,107.16,107.16,107.01,107.13,5365.0,83.0791,83.0791,82.9628,83.0559,5365.0
2018-05-15 13:35:00,107.12,107.19,107.01,107.03,2800.0,83.0481,83.1024,82.9628,82.9783,2800.0
2018-05-15 13:40:00,107.02,107.14,107.02,107.12,7509.0,82.9706,83.0636,82.9706,83.0481,7509.0
2018-05-15 13:45:00,107.16,107.21,107.08,107.2,4311.0,83.0791,83.1179,83.0171,83.1101,4311.0
2018-05-15 13:50:00,107.19,107.27,107.17,107.19,2956.0,83.1024,83.1644,83.0869,83.1024,2956.0
2018-05-15 13:55:00,107.19,107.19,107.01,107.07,8628.0,83.1024,83.1024,82.9628,83.0094,8628.0
2018-05-15 14:00:00,107.07,107.12,107.02,107.05,10620.0,83.0094,83.0481,82.9706,82.9939,10620.0
2018-05-15 14:05:00,107.03,107.1,107.0,107.09,25750.0,82.9783,83.0326,82.9551,83.0249,25750.0
2018-05-15 14:10:00,107.09,107.23,107.08,107.13,4601.0,83.0249,83.1334,83.0171,83.0559,4601.0
2018-05-15 14:15:00,107.14,107.17,107.06,107.15,6624.0,83.0636,83.0869,83.0016,83.0714,6624.0
2018-05-15 14:20:00,107.15,107.23,107.11,107.11,5720.0,83.0714,83.1334,83.0404,83.0404,5720.0
2018-05-15 14:25:00,107.08,107.28,107.05,107.22,9652.0,83.0171,83.1722,82.9939,83.1257,9652.0
2018-05-15 14:30:00,107.19,107.4,107.19,107.31,5695.0,83.1024,83.2652,83.1024,83.1954,5695.0
2018-05-15 14:35:00,107.3,107.3,107.14,107.14,5148.0,83.1877,83.1877,83.0636,83.0636,5148.0
2018-05-15 14:40:00,107.13,107.16,107.05,107.1,10243.0,83.0559,83.0791,82.9939,83.0326,10243.0
2018-05-15 14:45:00,107.11,107.13,106.96,106.96,10490.0,83.0404,83.0559,82.9241,82.9241,10490.0
2018-05-15 14:50:00,106.97,107.2,106.97,107.2,14033.0,82.9318,83.1101,82.9318,83.1101,14033.0
2018-05-15 14:55:00,107.22,107.22,107.04,107.13,10825.0,83.1257,83.1257,82.9861,83.0559,10825.0
2018-05-15 15:00:00,107.15,107.18,107.09,107.13,17681.0,83.0714,83.0946,83.0249,83.0559,17681.0
2018-05-15 15:05:00,107.12,107.18,107.05,107.11,19264.0,83.0481,83.0946,82.9939,83.0404,19264.0
2018-05-15 15:10:00,107.1,107.17,107.08,107.1,16363.0,83.0326,83.0869,83.0171,83.0326,16363.0
2018-05-15 15:15:00,107.09,107.13,107.06,107.12,23640.0,83.0249,83.0559,83.0016,83.0481,23640.0
2018-05-15 15:20:00,107.11,107.13,107.07,107.11,31291.0,83.0404,83.0559,83.0094,83.0404,31291.0
2018-05-15 15:25:00,107.1,107.16,107.08,107.13,21297.0,83.0326,83.0791,83.0171,83.0559,21297.0
2018-05-15 15:30:00,107.13,107.3,107.1,107.3,25459.0,83.0559,83.1877,83.0326,83.1877,25459.0
2018-05-15 15:35:00,107.29,107.32,107.21,107.22,10873.0,83.1799,83.2032,83.1179,83.1257,10873.0
2018-05-15 15:40:00,107.23,107.29,107.13,107.13,60792.0,83.1334,83.1799,83.0559,83.0559,60792.0
2018-05-15 15:45:00,107.08,107.14,107.0,107.11,27860.0,83.0171,83.0636,82.9551,83.0404,27860.0
2018-05-15 15:50:00,107.13,107.21,107.06,107.1,27650.0,83.0559,83.1179,83.0016,83.0326,27650.0
2018-05-15 15:55:00,107.11,107.27,107.09,107.24,71805.0,83.0404,83.1644,83.0249,83.1412,71805.0
2018-05-16 09:30:00,107.48,107.48,106.79,106.79,13303.0,83.3272,83.3272,82.7923,82.7923,13303.0
2018-05-16 09:35:00,106.82,106.87,106.58,106.58,7183.0,82.8155,82.8543,82.6295,82.6295,7183.0
2018-05-16 09:40:00,106.65,107.0,106.54,106.94,7857.0,82.6837,82.9551,82.5985,82.9086,7857.0
2018-05-16 09:45:00,106.94,107.13,106.81,106.95,10765.0,82.9086,83.0559,82.8078,82.9163,10765.0
2018-05-16 09:50:00,106.91,106.91,106.69,106.82,6200.0,82.8853,82.8853,82.7148,82.8155,6200.0
2018-05-16 09:55:00,106.96,106.96,106.65,106.65,4200.0,82.9241,82.9241,82.6837,82.6837,4200.0
2018-05-16 10:00:00,106.69,106.76,106.59,106.6,4631.0,82.7148,82.769,82.6372,82.645,4631.0
2018-05-16 10:05:00,106.59,106.74,106.54,106.63,11180.0,82.6372,82.7535,82.5985,82.6682,11180.0
2018-05-16 10:10:00,106.63,106.73,106.63,106.67,4471.0,82.6682,82.7458,82.6682,82.6992,4471.0
2018-05-16 10:15:00,106.66,106.69,106.59,106.61,9370.0,82.6915,82.7148,82.6372,82.6527,9370.0
2018-05-16 10:20:00,106.59,106.79,106.56,106.69,19660.0,82.6372,82.7923,82.614,82.7148,19660.0
2018-05-16 10:25:00,106.64,106.7,106.55,106.62,3883.0,82.676,82.7225,82.6062,82.6605,3883.0
2018-05-16 10:30:00,106.59,106.66,106.55,106.66,4332.0,82.6372,82.6915,82.6062,82.6915,4332.0
2018-05-16 10:35:00,106.63,106.65,106.36,106.36,6674.0,82.6682,82.6837,82.4589,82.4589,6674.0
2018-05-16 10:40:00,106.36,106.44,106.22,106.44,8265.0,82.4589,82.5209,82.3504,82.5209,8265.0
2018-05-16 10:45:00,106.37,106.41,106.33,106.37,14350.0,82.4667,82.4977,82.4357,82.4667,14350.0
2018-05-16 10:50:00,106.39,106.42,106.3,106.36,9267.0,82.4822,82.5054,82.4124,82.4589,9267.0
2018-05-16 10:55:00,106.32,106.38,106.3,106.31,4672.0,82.4279,82.4744,82.4124,82.4201,4672.0
2018-05-16 11:00:00,106.31,106.46,106.31,106.37,4812.0,82.4201,82.5364,82.4201,82.4667,4812.0
2018-05-16 11:05:00,106.37,106.43,106.27,106.43,32424.0,82.4667,82.5132,82.3891,82.5132,32424.0
2018-05-16 11:10:00,106.39,106.5,106.35,106.41,5709.0,82.4822,82.5674,82.4512,82.4977,5709.0
2018-05-16 11:15:00,106.42,106.44,106.35,106.37,2654.0,82.5054,82.5209,82.4512,82.4667,2654.0
2018-05-16 11:20:00,106.35,106.44,106.3,106.32,5940.0,82.4512,82.5209,82.4124,82.4279,5940.0
2018-05-16 11:25:00,106.31,106.35,106.3,106.35,3512.0,82.4201,82.4512,82.4124,82.4512,3512.0
2018-05-16 11:30:00,106.34,106.38,106.31,106.34,20203.0,82.4434,82.4744,82.4201,82.4434,20203.0
2018-05-16 11:35:00,106.39,106.54,106.38,106.54,4728.0,82.4822,82.5985,82.4744,82.5985,4728.0
2018-05-16 11:40:00,106.5,106.75,106.5,106.69,6850.0,82.5674,82.7613,82.5674,82.7148,6850.0
2018-05-16 11:45:00,106.68,106.69,106.52,106.52,3446.0,82.707,82.7148,82.583,82.583,3446.0
2018-05-16 11:50:00,106.51,106.56,106.51,106.56,2650.0,82.5752,82.614,82.5752,82.614,2650.0
2018-05-16 11:55:00,106.57,106.59,106.49,106.5,2881.0,82.6217,82.6372,82.5597,82.5674,2881.0
2018-05-16 12:00:00,106.5,106.56,106.45,106.52,1665.0,82.5674,82.614,82.5287,82.583,1665.0
2018-05-16 12:05:00,106.55,106.65,106.53,106.54,4030.0,82.6062,82.6837,82.5907,82.5985,4030.0
2018-05-16 12:10:00,106.58,106.59,106.52,106.52,2987.0,82.6295,82.6372,82.583,82.583,2987.0
2018-05-16 12:15:00,106.55,106.64,106.55,106.63,2226.0,82.6062,82.676,82.6062,82.6682,2226.0
2018-05-16 12:20:00,106.63,106.63,106.54,106.59,1805.0,82.6682,82.6682,82.5985,82.6372,1805.0
2018-05-16 12:25:00,106.56,106.61,106.55,106.58,2765.0,82.614,82.6527,82.6062,82.6295,2765.0
2018-05-16 12:30:00,106.59,106.63,106.54,106.56,5081.0,82.6372,82.6682,82.5985,82.614,5081.0
2018-05-16 12:35:00,106.53,106.59,106.51,106.56,2605.0,82.5907,82.6372,82.5752,82.614,2605.0
2018-05-16 12:40:00,106.58,106.59,106.51,106.51,2600.0,82.6295,82.6372,82.5752,82.5752,2600.0
2018-05-16 12:45:00,106.5,106.56,106.5,106.54,2168.0,82.5674,82.614,82.5674,82.5985,2168.0
2018-05-16 12:50:00,106.55,106.56,106.5,106.5,3317.0,82.6062,82.614,82.5674,82.5674,3317.0
2018-05-16 12:55:00,106.53,106.55,106.5,106.52,2900.0,82.5907,82.6062,82.5674,82.583,2900.0
2018-05-16 13:00:00,106.51,106.56,106.47,106.56,2367.0,82.5752,82.614,82.5442,82.614,2367.0
2018-05-16 13:05:00,106.53,106.53,106.5,106.53,3500.0,82.5907,82.5907,82.5674,82.5907,3500.0
2018-05-16 13:10:00,106.52,106.56,106.5,106.54,3629.0,82.583,82.614,82.5674,82.5985,3629.0
2018-05-16 13:15:00,106.52,106.56,106.51,106.53,4712.0,82.583,82.614,82.5752,82.5907,4712.0
2018-05-16 13:20:00,106.57,106.6,106.51,106.55,5280.0,82.6217,82.645,82.5752,82.6062,5280.0
2018-05-16 13:25:00,106.55,106.62,106.53,106.61,15724.0,82.6062,82.6605,82.5907,82.6527,15724.0
2018-05-16 13:30:00,106.59,106.66,106.59,106.66,3889.0,82.6372,82.6915,82.6372,82.6915,3889.0
2018-05-16 13:35:00,106.66,106.66,106.63,106.64,4288.0,82.6915,82.6915,82.6682,82.676,4288.0
2018-05-16 13:40:00,106.64,106.71,106.59,106.64,8555.0,82.676,82.7303,82.6372,82.676,8555.0
2018-05-16 13:45:00,106.63,106.7,106.63,106.66,2510.0,82.6682,82.7225,82.6682,82.6915,2510.0
2018-05-16 13:50:00,106.66,106.67,106.62,106.63,3898.0,82.6915,82.6992,82.6605,82.6682,3898.0
2018-05-16 13:55:00,106.63,106.71,106.63,106.67,9023.0,82.6682,82.7303,82.6682,82.6992,9023.0
2018-05-16 14:00:00,106.66,106.7,106.64,106.69,1992.0,82.6915,82.7225,82.676,82.7148,1992.0
2018-05-16 14:05:00,106.67,106.73,106.64,106.73,4688.0,82.6992,82.7458,82.676,82.7458,4688.0
2018-05-16 14:10:00,106.72,106.73,106.67,106.67,2880.0,82.738,82.7458,82.6992,82.6992,2880.0
2018-05-16 14:15:00,106.7,106.71,106.64,106.66,8633.0,82.7225,82.7303,82.676,82.6915,8633.0
2018-05-16 14:20:00,106.66,106.72,106.63,106.72,11846.0,82.6915,82.738,82.6682,82.738,11846.0
2018-05-16 14:25:00,106.67,106.74,106.67,106.74,2540.0,82.6992,82.7535,82.6992,82.7535,2540.0
2018-05-16 14:30:00,106.73,106.73,106.67,106.67,3866.0,82.7458,82.7458,82.6992,82.6992,3866.0
2018-05-16 14:35:00,106.66,106.7,106.65,106.68,4719.0,82.6915,82.7225,82.6837,82.707,4719.0
2018-05-16 14:40:00,106.69,106.76,106.69,106.72,4841.0,82.7148,82.769,82.7148,82.738,4841.0
2018-05-16 14:45:00,106.74,106.75,106.67,106.69,7692.0,82.7535,82.7613,82.6992,82.7148,7692.0
2018-05-16 14:50:00,106.7,106.76,106.69,106.72,4325.0,82.7225,82.769,82.7148,82.738,4325.0
2018-05-16 14:55:00,106.74,106.8,106.73,106.77,6180.0,82.7535,82.8,82.7458,82.7768,6180.0
2018-05-16 15:00:00,106.77,106.78,106.69,106.78,12335.0,82.7768,82.7845,82.7148,82.7845,12335.0
2018-05-16 15:05:00,106.77,106.86,106.74,106.86,4533.0,82.7768,82.8466,82.7535,82.8466,4533.0
2018-05-16 15:10:00,106.84,106.87,106.75,106.78,13114.0,82.831,82.8543,82.7613,82.7845,13114.0
2018-05-16 15:15:00,106.79,106.82,106.77,106.82,4420.0,82.7923,82.8155,82.7768,82.8155,4420.0
2018-05-16 15:20:00,106.79,106.93,106.78,106.89,15292.0,82.7923,82.9008,82.7845,82.8698,15292.0
2018-05-16 15:25:00,106.89,106.89,106.82,106.85,12395.0,82.8698,82.8698,82.8155,82.8388,12395.0
2018-05-16 15:30:00,106.84,106.92,106.8,106.84,18611.0,82.831,82.8931,82.8,82.831,18611.0
2018-05-16 15:35:00,106.84,106.87,106.7,106.75,25882.0,82.831,82.8543,82.7225,82.7613,25882.0
2018-05-16 15:40:00,106.76,106.77,106.63,106.63,10460.0,82.769,82.7768,82.6682,82.6682,10460.0
2018-05-16 15:45:00,106.63,106.63,106.53,106.57,26977.0,82.6682,82.6682,82.5907,82.6217,26977.0
2018-05-16 15:50:00,106.6,106.76,106.6,106.74,34838.0,82.645,82.769,82.645,82.7535,34838.0
2018-05-16 15:55:00,106.73,106.9,106.73,106.89,68783.0,82.7458,82.8776,82.7458,82.8698,68783.0
2018-05-17 09:30:00,106.89,106.92,106.37,106.51,13547.0,82.8698,82.8931,82.4667,82.5752,13547.0
2018-05-17 09:35:00,106.38,106.62,106.15,106.48,10750.0,82.4744,82.6605,82.2961,82.5519,10750.0
2018-05-17 09:40:00,106.34,106.71,106.34,106.62,5225.0,82.4434,82.7303,82.4434,82.6605,5225.0
2018-05-17 09:45:00,106.53,106.53,106.24,106.35,4700.0,82.5907,82.5907,82.3659,82.4512,4700.0
2018-05-17 09:50:00,106.39,106.62,106.33,106.41,11798.0,82.4822,82.6605,82.4357,82.4977,11798.0
2018-05-17 09:55:00,106.44,106.57,106.29,106.29,7625.0,82.5209,82.6217,82.4046,82.4046,7625.0
2018-05-17 10:00:00,106.33,106.53,106.28,106.45,20669.0,82.4357,82.5907,82.3969,82.5287,20669.0
2018-05-17 10:05:00,106.44,106.54,106.24,106.37,48474.0,82.5209,82.5985,82.3659,82.4667,48474.0
2018-05-17 10:10:00,106.33,106.57,106.27,106.48,8270.0,82.4357,82.6217,82.3891,82.5519,8270.0
2018-05-17 10:15:00,106.48,106.57,106.38,106.57,33461.0,82.5519,82.6217,82.4744,82.6217,33461.0
2018-05-17 10:20:00,106.54,106.64,106.53,106.62,5073.0,82.5985,82.676,82.5907,82.6605,5073.0
2018-05-17 10:25:00,106.67,106.69,106.43,106.48,12918.0,82.6992,82.7148,82.5132,82.5519,12918.0
2018-05-17 10:30:00,106.47,106.57,106.43,106.52,11440.0,82.5442,82.6217,82.5132,82.583,11440.0
2018-05-17 10:35:00,106.5,106.56,106.46,106.49,4485.0,82.5674,82.614,82.5364,82.5597,4485.0
2018-05-17 10:40:00,106.49,106.5,106.33,106.36,23099.0,82.5597,82.5674,82.4357,82.4589,23099.0
2018-05-17 10:45:00,106.43,106.43,106.09,106.09,10713.0,82.5132,82.5132,82.2496,82.2496,10713.0
2018-05-17 10:50:00,106.09,106.16,106.08,106.08,1840.0,82.2496,82.3039,82.2418,82.2418,1840.0
2018-05-17 10:55:00,106.08,106.08,105.88,105.95,7042.0,82.2418,82.2418,82.0868,82.141,7042.0
2018-05-17 11:00:00,105.9,106.31,105.9,106.13,41362.0,82.1023,82.4201,82.1023,82.2806,41362.0
2018-05-17 11:05:00,106.14,106.24,106.06,106.2,17958.0,82.2883,82.3659,82.2263,82.3349,17958.0
2018-05-17 11:10:00,106.22,106.23,105.81,105.85,21422.0,82.3504,82.3581,82.0325,82.0635,21422.0
2018-05-17 11:15:00,105.73,105.77,105.59,105.59,5134.0,81.9705,82.0015,81.8619,81.8619,5134.0
2018-05-17 11:20:00,105.6,105.62,105.5,105.58,5120.0,81.8697,81.8852,81.7922,81.8542,5120.0
2018-05-17 11:25:00,105.58,105.79,105.53,105.69,21481.0,81.8542,82.017,81.8154,81.9395,21481.0
2018-05-17 11:30:00,105.72,105.72,105.53,105.58,5250.0,81.9627,81.9627,81.8154,81.8542,5250.0
2018-05-17 11:35:00,105.57,105.57,105.31,105.31,8959.0,81.8464,81.8464,81.6449,81.6449,8959.0
2018-05-17 11:40:00,105.32,105.35,105.1,105.13,5548.0,81.6526,81.6759,81.4821,81.5053,5548.0
2018-05-17 11:45:00,105.11,105.35,105.07,105.33,19416.0,81.4898,81.6759,81.4588,81.6604,19416.0
2018-05-17 11:50:00,105.34,105.37,105.25,105.29,5244.0,81.6681,81.6914,81.5983,81.6294,5244.0
2018-05-17 11:55:00,105.27,105.32,105.24,105.28,5705.0,81.6139,81.6526,81.5906,81.6216,5705.0
2018-05-17 12:00:00,105.24,105.45,105.24,105.45,6100.0,81.5906,81.7534,81.5906,81.7534,6100.0
2018-05-17 12:05:00,105.46,105.53,105.38,105.45,10221.0,81.7612,81.8154,81.6991,81.7534,10221.0
2018-05-17 12:10:00,105.5,105.57,105.4,105.47,7385.0,81.7922,81.8464,81.7146,81.7689,7385.0
2018-05-17 12:15:00,105.47,105.66,105.46,105.62,15378.0,81.7689,81.9162,81.7612,81.8852,15378.0
2018-05-17 12:20:00,105.71,105.99,105.7,105.97,28393.0,81.955,82.1721,81.9472,82.1566,28393.0
2018-05-17 12:25:00,105.95,106.0,105.74,105.81,28938.0,82.141,82.1798,81.9782,82.0325,28938.0
2018-05-17 12:30:00,105.8,106.0,105.8,106.0,11785.0,82.0248,82.1798,82.0248,82.1798,11785.0
2018-05-17 12:35:00,105.99,106.12,105.95,105.96,18499.0,82.1721,82.2728,82.141,82.1488,18499.0
2018-05-17 12:40:00,105.94,106.13,105.86,106.0,209422.0,82.1333,82.2806,82.0713,82.1798,209422.0
2018-05-17 12:45:00,106.06,106.09,105.98,105.99,11691.0,82.2263,82.2496,82.1643,82.1721,11691.0
2018-05-17 12:50:00,106.01,106.09,105.97,106.07,10059.0,82.1876,82.2496,82.1566,82.2341,10059.0
2018-05-17 12:55:00,106.06,106.12,105.97,105.98,3452.0,82.2263,82.2728,82.1566,82.1643,3452.0
2018-05-17 13:00:00,105.97,106.02,105.96,105.97,3825.0,82.1566,82.1953,82.1488,82.1566,3825.0
2018-05-17 13:05:00,105.96,106.08,105.96,106.0,3844.0,82.1488,82.2418,82.1488,82.1798,3844.0
2018-05-17 13:10:00,106.0,106.1,105.94,106.1,6298.0,82.1798,82.2573,82.1333,82.2573,6298.0
2018-05-17 13:15:00,106.08,106.08,105.95,106.01,8878.0,82.2418,82.2418,82.141,82.1876,8878.0
2018-05-17 13:20:00,106.03,106.06,105.94,105.96,4499.0,82.2031,82.2263,82.1333,82.1488,4499.0
2018-05-17 13:25:00,105.95,106.02,105.86,105.92,10867.0,82.141,82.1953,82.0713,82.1178,10867.0
2018-05-17 13:30:00,105.96,106.05,105.94,106.02,3665.0,82.1488,82.2186,82.1333,82.1953,3665.0
2018-05-17 13:35:00,105.98,105.98,105.92,105.92,3500.0,82.1643,82.1643,82.1178,82.1178,3500.0
2018-05-17 13:40:00,105.83,105.83,105.63,105.63,6447.0,82.048,82.048,81.893,81.893,6447.0
2018-05-17 13:45:00,105.68,105.72,105.62,105.69,9451.0,81.9317,81.9627,81.8852,81.9395,9451.0
2018-05-17 13:50:00,105.68,105.68,105.39,105.39,8630.0,81.9317,81.9317,81.7069,81.7069,8630.0
2018-05-17 13:55:00,105.41,105.79,105.39,105.69,50913.0,81.7224,82.017,81.7069,81.9395,50913.0
2018-05-17 14:00:00,105.72,105.73,105.53,105.68,32215.0,81.9627,81.9705,81.8154,81.9317,32215.0
2018-05-17 14:05:00,105.68,105.79,105.65,105.66,11355.0,81.9317,82.017,81.9085,81.9162,11355.0
2018-05-17 14:10:00,105.65,105.65,105.51,105.52,8534.0,81.9085,81.9085,81.7999,81.8077,8534.0
2018-05-17 14:15:00,105.51,105.92,105.49,105.92,32748.0,81.7999,82.1178,81.7844,82.1178,32748.0
2018-05-17 14:20:00,105.92,105.92,105.71,105.71,15047.0,82.1178,82.1178,81.955,81.955,15047.0
2018-05-17 14:25:00,105.74,105.75,105.55,105.55,2977.0,81.9782,81.986,81.8309,81.8309,2977.0
2018-05-17 14:30:00,105.55,105.56,105.44,105.55,13901.0,81.8309,81.8387,81.7457,81.8309,13901.0
2018-05-17 14:35:00,105.56,105.67,105.44,105.44,3901.0,81.8387,81.924,81.7457,81.7457,3901.0
2018-05-17 14:40:00,105.43,105.5,105.34,105.34,8844.0,81.7379,81.7922,81.6681,81.6681,8844.0
2018-05-17 14:45:00,105.35,105.69,105.34,105.54,33300.0,81.6759,81.9395,81.6681,81.8232,33300.0
2018-05-17 14:50:00,105.57,105.7,105.45,105.69,15990.0,81.8464,81.9472,81.7534,81.9395,15990.0
2018-05-17 14:55:00,105.7,105.84,105.61,105.62,16193.0,81.9472,82.0558,81.8774,81.8852,16193.0
2018-05-17 15:00:00,105.63,105.74,105.59,105.67,5150.0,81.893,81.9782,81.8619,81.924,5150.0
2018-05-17 15:05:00,105.65,105.67,105.57,105.59,8000.0,81.9085,81.924,81.8464,81.8619,8000.0
2018-05-17 15:10:00,105.57,105.59,105.43,105.48,7014.0,81.8464,81.8619,81.7379,81.7767,7014.0
2018-05-17 15:15:00,105.46,105.46,105.2,105.27,15910.0,81.7612,81.7612,81.5596,81.6139,15910.0
2018-05-17 15:20:00,105.29,105.52,105.25,105.5,31297.0,81.6294,81.8077,81.5983,81.7922,31297.0
2018-05-17 15:25:00,105.5,105.5,105.33,105.38,31687.0,81.7922,81.7922,81.6604,81.6991,31687.0
2018-05-17 15:30:00,105.34,105.38,105.02,105.09,28420.0,81.6681,81.6991,81.42,81.4743,28420.0
2018-05-17 15:35:00,105.09,105.19,105.02,105.03,38401.0,81.4743,81.5518,81.42,81.4278,38401.0
2018-05-17 15:40:00,105.03,105.2,105.03,105.2,23909.0,81.4278,81.5596,81.4278,81.5596,23909.0
2018-05-17 15:45:00,105.2,105.34,105.2,105.32,35470.0,81.5596,81.6681,81.5596,81.6526,35470.0
2018-05-17 15:50:00,105.34,105.49,105.3,105.42,36923.0,81.6681,81.7844,81.6371,81.7301,36923.0
2018-05-17 15:55:00,105.45,105.57,105.41,105.5,61470.0,81.7534,81.8464,81.7224,81.7922,61470.0
2018-05-18 09:30:00,105.5,105.84,105.5,105.7,86552.0,81.7922,82.0558,81.7922,81.9472,86552.0
2018-05-18 09:35:00,105.64,106.33,105.62,106.28,32832.0,81.9007,82.4357,81.8852,82.3969,32832.0
2018-05-18 09:40:00,106.2,106.85,106.11,106.73,24718.0,82.3349,82.8388,82.2651,82.7458,24718.0
2018-05-18 09:45:00,106.73,106.97,106.64,106.81,12443.0,82.7458,82.9318,82.676,82.8078,12443.0
2018-05-18 09:50:00,106.8,106.84,106.58,106.84,13555.0,82.8,82.831,82.6295,82.831,13555.0
2018-05-18 09:55:00,106.8,106.8,106.33,106.43,30902.0,82.8,82.8,82.4357,82.5132,30902.0
2018-05-18 10:00:00,106.43,106.56,106.22,106.38,12719.0,82.5132,82.614,82.3504,82.4744,12719.0
2018-05-18 10:05:00,106.42,106.47,106.32,106.32,6848.0,82.5054,82.5442,82.4279,82.4279,6848.0
2018-05-18 10:10:00,106.23,106.23,105.93,105.93,10409.0,82.3581,82.3581,82.1255,82.1255,10409.0
2018-05-18 10:15:00,105.98,106.08,105.95,106.02,11385.0,82.1643,82.2418,82.141,82.1953,11385.0
2018-05-18 10:20:00,106.02,106.09,105.53,105.53,11430.0,82.1953,82.2496,81.8154,81.8154,11430.0
2018-05-18 10:25:00,105.56,105.61,105.42,105.42,8126.0,81.8387,81.8774,81.7301,81.7301,8126.0
2018-05-18 10:30:00,105.43,105.61,105.35,105.59,14047.0,81.7379,81.8774,81.6759,81.8619,14047.0
2018-05-18 10:35:00,105.63,105.82,105.6,105.62,6297.0,81.893,82.0403,81.8697,81.8852,6297.0
2018-05-18 10:40:00,105.65,105.72,105.5,105.51,18390.0,81.9085,81.9627,81.7922,81.7999,18390.0
2018-05-18 10:45:00,105.51,105.51,105.32,105.35,12203.0,81.7999,81.7999,81.6526,81.6759,12203.0
2018-05-18 10:50:00,105.35,105.37,105.01,105.08,12197.0,81.6759,81.6914,81.4123,81.4666,12197.0
2018-05-18 10:55:00,105.1,105.17,105.0,105.03,8602.0,81.4821,81.5363,81.4045,81.4278,8602.0
2018-05-18 11:00:00,104.97,105.0,104.84,104.89,7632.0,81.3813,81.4045,81.2805,81.3192,7632.0
2018-05-18 11:05:00,104.88,104.88,104.72,104.72,12541.0,81.3115,81.3115,81.1874,81.1874,12541.0
2018-05-18 11:10:00,104.73,104.74,104.6,104.62,10356.0,81.1952,81.203,81.0944,81.1099,10356.0
2018-05-18 11:15:00,104.62,104.86,104.6,104.75,22685.0,81.1099,81.296,81.0944,81.2107,22685.0
2018-05-18 11:20:00,104.79,104.8,104.6,104.76,20506.0,81.2417,81.2495,81.0944,81.2185,20506.0
2018-05-18 11:25:00,104.75,104.83,104.71,104.78,11490.0,81.2107,81.2727,81.1797,81.234,11490.0
2018-05-18 11:30:00,104.77,104.81,104.7,104.75,26216.0,81.2262,81.2572,81.1719,81.2107,26216.0
2018-05-18 11:35:00,104.75,104.84,104.7,104.76,10677.0,81.2107,81.2805,81.1719,81.2185,10677.0
2018-05-18 11:40:00,104.75,104.85,104.75,104.85,2100.0,81.2107,81.2882,81.2107,81.2882,2100.0
2018-05-18 11:45:00,104.87,104.97,104.83,104.88,57357.0,81.3037,81.3813,81.2727,81.3115,57357.0
2018-05-18 11:50:00,104.88,104.96,104.84,104.95,18529.0,81.3115,81.3735,81.2805,81.3658,18529.0
2018-05-18 11:55:00,104.95,105.13,104.92,104.97,19153.0,81.3658,81.5053,81.3425,81.3813,19153.0
2018-05-18 12:00:00,104.99,105.02,104.96,104.99,11406.0,81.3968,81.42,81.3735,81.3968,11406.0
2018-05-18 12:05:00,104.96,105.09,104.89,105.03,15764.0,81.3735,81.4743,81.3192,81.4278,15764.0
2018-05-18 12:10:00,105.04,105.05,104.92,104.96,19477.0,81.4355,81.4433,81.3425,81.3735,19477.0
2018-05-18 12:15:00,104.97,105.0,104.92,104.92,5101.0,81.3813,81.4045,81.3425,81.3425,5101.0
2018-05-18 12:20:00,104.95,104.95,104.89,104.92,1579.0,81.3658,81.3658,81.3192,81.3425,1579.0
2018-05-18 12:25:00,104.96,104.96,104.84,104.84,3000.0,81.3735,81.3735,81.2805,81.2805,3000.0
2018-05-18 12:30:00,104.86,104.89,104.81,104.88,6375.0,81.296,81.3192,81.2572,81.3115,6375.0
2018-05-18 12:35:00,104.9,104.93,104.9,104.9,2900.0,81.327,81.3503,81.327,81.327,2900.0
2018-05-18 12:40:00,104.9,104.93,104.86,104.89,18105.0,81.327,81.3503,81.296,81.3192,18105.0
2018-05-18 12:45:00,104.9,104.92,104.83,104.87,3400.0,81.327,81.3425,81.2727,81.3037,3400.0
2018-05-18 12:50:00,104.89,104.94,104.86,104.88,15860.0,81.3192,81.358,81.296,81.3115,15860.0
2018-05-18 12:55:00,104.9,104.93,104.81,104.85,5188.0,81.327,81.3503,81.2572,81.2882,5188.0
2018-05-18 13:00:00,104.86,104.86,104.77,104.79,4376.0,81.296,81.296,81.2262,81.2417,4376.0
2018-05-18 13:05:00,104.79,104.8,104.76,104.76,1225.0,81.2417,81.2495,81.2185,81.2185,1225.0
2018-05-18 13:10:00,104.75,104.85,104.73,104.83,16143.0,81.2107,81.2882,81.1952,81.2727,16143.0
2018-05-18 13:15:00,104.82,104.83,104.76,104.81,5437.0,81.265,81.2727,81.2185,81.2572,5437.0
2018-05-18 13:20:00,104.78,104.8,104.74,104.79,2300.0,81.234,81.2495,81.203,81.2417,2300.0
2018-05-18 13:25:00,104.8,104.81,104.71,104.75,4894.0,81.2495,81.2572,81.1797,81.2107,4894.0
2018-05-18 13:30:00,104.74,104.77,104.7,104.72,5121.0,81.203,81.2262,81.1719,81.1874,5121.0
2018-05-18 13:35:00,104.75,104.77,104.7,104.73,8214.0,81.2107,81.2262,81.1719,81.1952,8214.0
2018-05-18 13:40:00,104.72,104.75,104.67,104.67,4020.0,81.1874,81.2107,81.1487,81.1487,4020.0
2018-05-18 13:45:00,104.69,104.71,104.59,104.63,11389.0,81.1642,81.1797,81.0867,81.1177,11389.0
2018-05-18 13:50:00,104.59,104.62,104.53,104.54,7088.0,81.0867,81.1099,81.0401,81.0479,7088.0
2018-05-18 13:55:00,104.54,104.62,104.53,104.53,6454.0,81.0479,81.1099,81.0401,81.0401,6454.0
2018-05-18 14:00:00,104.53,104.65,104.49,104.56,9781.0,81.0401,81.1332,81.0091,81.0634,9781.0
2018-05-18 14:05:00,104.6,104.61,104.55,104.6,4433.0,81.0944,81.1022,81.0557,81.0944,4433.0
2018-05-18 14:10:00,104.62,104.62,104.54,104.61,3700.0,81.1099,81.1099,81.0479,81.1022,3700.0
2018-05-18 14:15:00,104.61,104.64,104.57,104.62,4997.0,81.1022,81.1254,81.0712,81.1099,4997.0
2018-05-18 14:20:00,104.63,104.68,104.57,104.68,93350.0,81.1177,81.1564,81.0712,81.1564,93350.0
2018-05-18 14:25:00,104.68,104.79,104.64,104.79,8792.0,81.1564,81.2417,81.1254,81.2417,8792.0
2018-05-18 14:30:00,104.84,104.96,104.84,104.9,4675.0,81.2805,81.3735,81.2805,81.327,4675.0
2018-05-18 14:35:00,104.92,105.03,104.92,105.01,5281.0,81.3425,81.4278,81.3425,81.4123,5281.0
2018-05-18 14:40:00,105.01,105.03,104.96,104.97,6992.0,81.4123,81.4278,81.3735,81.3813,6992.0
2018-05-18 14:45:00,104.99,104.99,104.91,104.93,3631.0,81.3968,81.3968,81.3348,81.3503,3631.0
2018-05-18 14:50:00,104.94,104.95,104.86,104.95,5412.0,81.358,81.3658,81.296,81.3658,5412.0
2018-05-18 14:55:00,104.93,104.94,104.9,104.94,3674.0,81.3503,81.358,81.327,81.358,3674.0
2018-05-18 15:00:00,104.95,104.96,104.8,104.85,22101.0,81.3658,81.3735,81.2495,81.2882,22101.0
2018-05-18 15:05:00,104.86,104.92,104.72,104.9,24210.0,81.296,81.3425,81.1874,81.327,24210.0
2018-05-18 15:10:00,104.88,104.98,104.85,104.96,7816.0,81.3115,81.389,81.2882,81.3735,7816.0
2018-05-18 15:15:00,104.96,105.06,104.94,105.05,6803.0,81.3735,81.451,81.358,81.4433,6803.0
2018-05-18 15:20:00,105.05,105.09,105.02,105.05,12879.0,81.4433,81.4743,81.42,81.4433,12879.0
2018-05-18 15:25:00,105.04,105.17,105.0,105.17,10375.0,81.4355,81.5363,81.4045,81.5363,10375.0
2018-05-18 15:30:00,105.17,105.17,105.04,105.11,20429.0,81.5363,81.5363,81.4355,81.4898,20429.0
2018-05-18 15:35:00,105.11,105.18,105.07,105.13,10440.0,81.4898,81.5441,81.4588,81.5053,10440.0
2018-05-18 15:40:00,105.13,105.15,105.07,105.08,11616.0,81.5053,81.5208,81.4588,81.4666,11616.0
2018-05-18 15:45:00,105.06,105.14,105.01,105.14,24254.0,81.451,81.5131,81.4123,81.5131,24254.0
2018-05-18 15:50:00,105.13,105.23,105.1,105.23,29540.0,81.5053,81.5828,81.4821,81.5828,29540.0
2018-05-18 15:55:00,105.22,105.33,105.2,105.25,55383.0,81.5751,81.6604,81.5596,81.5983,55383.0
2018-05-21 09:30:00,105.6,105.6,105.4,105.57,9812.0,81.8697,81.8697,81.7146,81.8464,9812.0
2018-05-21 09:35:00,105.58,105.85,105.58,105.58,7249.0,81.8542,82.0635,81.8542,81.8542,7249.0
2018-05-21 09:40:00,105.47,105.48,105.08,105.08,3759.0,81.7689,81.7767,81.4666,81.4666,3759.0
2018-05-21 09:45:00,105.19,105.26,104.88,105.16,4268.0,81.5518,81.6061,81.3115,81.5286,4268.0
2018-05-21 09:50:00,105.19,105.32,105.15,105.21,2400.0,81.5518,81.6526,81.5208,81.5673,2400.0
2018-05-21 09:55:00,105.15,105.32,104.94,105.09,6084.0,81.5208,81.6526,81.358,81.4743,6084.0
2018-05-21 10:00:00,105.04,105.47,105.02,105.45,4794.0,81.4355,81.7689,81.42,81.7534,4794.0
2018-05-21 10:05:00,105.4,105.52,105.38,105.46,1551.0,81.7146,81.8077,81.6991,81.7612,1551.0
2018-05-21 10:10:00,105.43,105.48,105.37,105.43,1600.0,81.7379,81.7767,81.6914,81.7379,1600.0
2018-05-21 10:15:00,105.35,105.42,105.2,105.26,15567.0,81.6759,81.7301,81.5596,81.6061,15567.0
2018-05-21 10:20:00,105.3,105.45,105.29,105.45,1751.0,81.6371,81.7534,81.6294,81.7534,1751.0
2018-05-21 10:25:00,105.45,105.59,105.45,105.56,2502.0,81.7534,81.8619,81.7534,81.8387,2502.0
2018-05-21 10:30:00,105.62,105.66,105.56,105.66,400.0,81.8852,81.9162,81.8387,81.9162,400.0
2018-05-21 10:35:00,105.71,105.74,105.6,105.73,7162.0,81.955,81.9782,81.8697,81.9705,7162.0
2018-05-21 10:40:00,105.68,105.86,105.68,105.83,1445.0,81.9317,82.0713,81.9317,82.048,1445.0
2018-05-21 10:45:00,105.86,105.88,105.81,105.83,2601.0,82.0713,82.0868,82.0325,82.048,2601.0
2018-05-21 10:50:00,105.8,106.11,105.76,106.04,27532.0,82.0248,82.2651,81.9937,82.2108,27532.0
2018-05-21 10:55:00,106.03,106.05,105.88,105.92,6214.0,82.2031,82.2186,82.0868,82.1178,6214.0
2018-05-21 11:00:00,105.85,105.85,105.75,105.81,1600.0,82.0635,82.0635,81.986,82.0325,1600.0
2018-05-21 11:05:00,105.8,105.83,105.75,105.81,1849.0,82.0248,82.048,81.986,82.0325,1849.0
2018-05-21 11:10:00,105.85,105.89,105.73,105.73,2993.0,82.0635,82.0945,81.9705,81.9705,2993.0
2018-05-21 11:15:00,105.73,105.83,105.72,105.79,3393.0,81.9705,82.048,81.9627,82.017,3393.0
2018-05-21 11:20:00,105.78,105.81,105.68,105.68,1617.0,82.0092,82.0325,81.9317,81.9317,1617.0
2018-05-21 11:25:00,105.69,105.82,105.68,105.78,4548.0,81.9395,82.0403,81.9317,82.0092,4548.0
2018-05-21 11:30:00,105.79,105.89,105.78,105.86,2424.0,82.017,82.0945,82.0092,82.0713,2424.0
2018-05-21 11:35:00,105.81,105.89,105.78,105.89,2144.0,82.0325,82.0945,82.0092,82.0945,2144.0
2018-05-21 11:40:00,105.9,105.91,105.76,105.76,3381.0,82.1023,82.11,81.9937,81.9937,3381.0
2018-05-21 11:45:00,105.8,105.81,105.7,105.72,2638.0,82.0248,82.0325,81.9472,81.9627,2638.0
2018-05-21 11:50:00,105.7,105.81,105.7,105.78,3417.0,81.9472,82.0325,81.9472,82.0092,3417.0
2018-05-21 11:55:00,105.74,105.76,105.66,105.76,2664.0,81.9782,81.9937,81.9162,81.9937,2664.0
2018-05-21 12:00:00,105.8,105.94,105.76,105.93,3968.0,82.0248,82.1333,81.9937,82.1255,3968.0
2018-05-21 12:05:00,105.93,105.98,105.93,105.94,2157.0,82.1255,82.1643,82.1255,82.1333,2157.0
2018-05-21 12:10:00,105.94,106.09,105.94,106.04,6749.0,82.1333,82.2496,82.1333,82.2108,6749.0
2018-05-21 12:15:00,106.06,106.09,106.0,106.07,15114.0,82.2263,82.2496,82.1798,82.2341,15114.0
2018-05-21 12:20:00,106.1,106.24,106.06,106.24,3521.0,82.2573,82.3659,82.2263,82.3659,3521.0
2018-05-21 12:25:00,106.25,106.32,106.12,106.16,10064.0,82.3736,82.4279,82.2728,82.3039,10064.0
2018-05-21 12:30:00,106.14,106.31,106.14,106.24,9500.0,82.2883,82.4201,82.2883,82.3659,9500.0
2018-05-21 12:35:00,106.27,106.4,106.27,106.31,11031.0,82.3891,82.4899,82.3891,82.4201,11031.0
2018-05-21 12:40:00,106.31,106.36,106.29,106.3,5785.0,82.4201,82.4589,82.4046,82.4124,5785.0
2018-05-21 12:45:00,106.33,106.34,106.29,106.3,1350.0,82.4357,82.4434,82.4046,82.4124,1350.0
2018-05-21 12:50:00,106.28,106.29,106.25,106.26,793.0,82.3969,82.4046,82.3736,82.3814,793.0
2018-05-21 12:55:00,106.28,106.45,106.28,106.45,2039.0,82.3969,82.5287,82.3969,82.5287,2039.0
2018-05-21 13:00:00,106.49,106.53,106.47,106.51,5774.0,82.5597,82.5907,82.5442,82.5752,5774.0
2018-05-21 13:05:00,106.5,106.55,106.49,106.52,1082.0,82.5674,82.6062,82.5597,82.583,1082.0
2018-05-21 13:10:00,106.52,106.63,106.5,106.58,2777.0,82.583,82.6682,82.5674,82.6295,2777.0
2018-05-21 13:15:00,106.57,106.57,106.51,106.57,1300.0,82.6217,82.6217,82.5752,82.6217,1300.0
2018-05-21 13:20:00,106.6,106.63,106.57,106.61,2269.0,82.645,82.6682,82.6217,82.6527,2269.0
2018-05-21 13:25:00,106.62,106.68,106.59,106.68,3447.0,82.6605,82.707,82.6372,82.707,3447.0
2018-05-21 13:30:00,106.69,106.72,106.68,106.71,2100.0,82.7148,82.738,82.707,82.7303,2100.0
2018-05-21 13:35:00,106.72,106.77,106.65,106.67,1545.0,82.738,82.7768,82.6837,82.6992,1545.0
2018-05-21 13:40:00,106.68,106.71,106.66,106.71,923.0,82.707,82.7303,82.6915,82.7303,923.0
2018-05-21 13:45:00,106.75,106.85,106.75,106.83,3464.0,82.7613,82.8388,82.7613,82.8233,3464.0
2018-05-21 13:50:00,106.88,106.88,106.81,106.86,2600.0,82.8621,82.8621,82.8078,82.8466,2600.0
2018-05-21 13:55:00,106.84,106.92,106.84,106.92,2749.0,82.831,82.8931,82.831,82.8931,2749.0
2018-05-21 14:00:00,106.89,106.9,106.73,106.76,5854.0,82.8698,82.8776,82.7458,82.769,5854.0
2018-05-21 14:05:00,106.74,106.76,106.67,106.67,7500.0,82.7535,82.769,82.6992,82.6992,7500.0
2018-05-21 14:10:00,106.66,106.69,106.61,106.67,3878.0,82.6915,82.7148,82.6527,82.6992,3878.0
2018-05-21 14:15:00,106.65,106.71,106.65,106.68,9986.0,82.6837,82.7303,82.6837,82.707,9986.0
2018-05-21 14:20:00,106.66,106.68,106.56,106.63,4100.0,82.6915,82.707,82.614,82.6682,4100.0
2018-05-21 14:25:00,106.62,106.62,106.58,106.59,2000.0,82.6605,82.6605,82.6295,82.6372,2000.0
2018-05-21 14:30:00,106.57,106.62,106.53,106.58,6767.0,82.6217,82.6605,82.5907,82.6295,6767.0
2018-05-21 14:35:00,106.57,106.58,106.52,106.56,4391.0,82.6217,82.6295,82.583,82.614,4391.0
2018-05-21 14:40:00,106.52,106.55,106.44,106.52,5197.0,82.583,82.6062,82.5209,82.583,5197.0
2018-05-21 14:45:00,106.52,106.6,106.52,106.6,2439.0,82.583,82.645,82.583,82.645,2439.0
2018-05-21 14:50:00,106.62,106.67,106.61,106.63,4712.0,82.6605,82.6992,82.6527,82.6682,4712.0
2018-05-21 14:55:00,106.59,106.61,106.55,106.58,5859.0,82.6372,82.6527,82.6062,82.6295,5859.0
2018-05-21 15:00:00,106.57,106.59,106.54,106.57,4377.0,82.6217,82.6372,82.5985,82.6217,4377.0
2018-05-21 15:05:00,106.58,106.65,106.55,106.61,7478.0,82.6295,82.6837,82.6062,82.6527,7478.0
2018-05-21 15:10:00,106.6,106.62,106.56,106.6,7877.0,82.645,82.6605,82.614,82.645,7877.0
2018-05-21 15:15:00,106.59,106.65,106.48,106.51,5625.0,82.6372,82.6837,82.5519,82.5752,5625.0
2018-05-21 15:20:00,106.52,106.52,106.46,106.49,3487.0,82.583,82.583,82.5364,82.5597,3487.0
2018-05-21 15:25:00,106.43,106.45,106.38,106.39,5401.0,82.5132,82.5287,82.4744,82.4822,5401.0
2018-05-21 15:30:00,106.4,106.43,106.36,106.41,8249.0,82.4899,82.5132,82.4589,82.4977,8249.0
2018-05-21 15:35:00,106.43,106.52,106.41,106.52,4751.0,82.5132,82.583,82.4977,82.583,4751.0
2018-05-21 15:40:00,106.53,106.59,106.46,106.46,13544.0,82.5907,82.6372,82.5364,82.5364,13544.0
2018-05-21 15:45:00,106.46,106.61,106.46,106.6,16605.0,82.5364,82.6527,82.5364,82.645,16605.0
2018-05-21 15:50:00,106.6,106.66,106.51,106.54,17128.0,82.645,82.6915,82.5752,82.5985,17128.0
2018-05-21 15:55:00,106.53,106.62,106.51,106.58,70613.0,82.5907,82.6605,82.5752,82.6295,70613.0
2018-05-22 09:30:00,106.46,106.74,106.32,106.53,11221.0,82.5364,82.7535,82.4279,82.5907,11221.0
2018-05-22 09:35:00,106.5,106.5,106.28,106.36,842.0,82.5674,82.5674,82.3969,82.4589,842.0
2018-05-22 09:40:00,106.25,106.33,106.1,106.19,2100.0,82.3736,82.4357,82.2573,82.3271,2100.0
2018-05-22 09:45:00,106.17,106.28,106.14,106.27,1500.0,82.3116,82.3969,82.2883,82.3891,1500.0
2018-05-22 09:50:00,106.27,106.27,105.96,105.96,4384.0,82.3891,82.3891,82.1488,82.1488,4384.0
2018-05-22 09:55:00,105.86,106.09,105.86,106.0,3176.0,82.0713,82.2496,82.0713,82.1798,3176.0
2018-05-22 10:00:00,106.0,106.25,105.95,106.25,5268.0,82.1798,82.3736,82.141,82.3736,5268.0
2018-05-22 10:05:00,106.26,106.26,106.06,106.06,2900.0,82.3814,82.3814,82.2263,82.2263,2900.0
2018-05-22 10:10:00,106.07,106.12,105.83,105.84,4109.0,82.2341,82.2728,82.048,82.0558,4109.0
2018-05-22 10:15:00,105.74,105.85,105.73,105.8,8802.0,81.9782,82.0635,81.9705,82.0248,8802.0
2018-05-22 10:20:00,105.83,105.92,105.77,105.91,12018.0,82.048,82.1178,82.0015,82.11,12018.0
2018-05-22 10:25:00,105.96,106.0,105.81,105.81,2511.0,82.1488,82.1798,82.0325,82.0325,2511.0
2018-05-22 10:30:00,105.81,105.97,105.78,105.96,5724.0,82.0325,82.1566,82.0092,82.1488,5724.0
2018-05-22 10:35:00,105.92,106.02,105.83,105.92,2500.0,82.1178,82.1953,82.048,82.1178,2500.0
2018-05-22 10:40:00,105.97,106.08,105.95,105.98,10815.0,82.1566,82.2418,82.141,82.1643,10815.0
2018-05-22 10:45:00,105.95,106.06,105.94,106.02,7153.0,82.141,82.2263,82.1333,82.1953,7153.0
2018-05-22 10:50:00,106.05,106.15,106.04,106.15,2300.0,82.2186,82.2961,82.2108,82.2961,2300.0
2018-05-22 10:55:00,106.16,106.17,106.05,106.07,4800.0,82.3039,82.3116,82.2186,82.2341,4800.0
2018-05-22 11:00:00,106.04,106.1,105.94,105.98,2046.0,82.2108,82.2573,82.1333,82.1643,2046.0
2018-05-22 11:05:00,105.98,106.18,105.98,106.18,2334.0,82.1643,82.3194,82.1643,82.3194,2334.0
2018-05-22 11:10:00,106.18,106.26,106.13,106.13,3622.0,82.3194,82.3814,82.2806,82.2806,3622.0
2018-05-22 11:15:00,106.08,106.22,106.06,106.22,1800.0,82.2418,82.3504,82.2263,82.3504,1800.0
2018-05-22 11:20:00,106.29,106.3,106.24,106.26,1614.0,82.4046,82.4124,82.3659,82.3814,1614.0
2018-05-22 11:25:00,106.24,106.26,106.16,106.24,3208.0,82.3659,82.3814,82.3039,82.3659,3208.0
2018-05-22 11:30:00,106.21,106.28,106.07,106.07,2273.0,82.3426,82.3969,82.2341,82.2341,2273.0
2018-05-22 11:35:00,106.08,106.15,106.05,106.11,3500.0,82.2418,82.2961,82.2186,82.2651,3500.0
2018-05-22 11:40:00,106.16,106.28,106.12,106.19,6237.0,82.3039,82.3969,82.2728,82.3271,6237.0
2018-05-22 11:45:00,106.16,106.26,106.12,106.17,6521.0,82.3039,82.3814,82.2728,82.3116,6521.0
2018-05-22 11:50:00,106.14,106.16,106.09,106.16,2233.0,82.2883,82.3039,82.2496,82.3039,2233.0
2018-05-22 11:55:00,106.16,106.16,106.08,106.14,3856.0,82.3039,82.3039,82.2418,82.2883,3856.0
2018-05-22 12:00:00,106.15,106.23,106.12,106.15,14225.0,82.2961,82.3581,82.2728,82.2961,14225.0
2018-05-22 12:05:00,106.18,106.18,106.12,106.12,3416.0,82.3194,82.3194,82.2728,82.2728,3416.0
2018-05-22 12:10:00,106.11,106.11,106.05,106.1,1815.0,82.2651,82.2651,82.2186,82.2573,1815.0
2018-05-22 12:15:00,106.05,106.08,106.04,106.08,700.0,82.2186,82.2418,82.2108,82.2418,700.0
2018-05-22 12:20:00,106.07,106.07,105.98,106.01,3904.0,82.2341,82.2341,82.1643,82.1876,3904.0
2018-05-22 12:25:00,105.98,106.02,105.95,106.02,5872.0,82.1643,82.1953,82.141,82.1953,5872.0
2018-05-22 12:30:00,106.0,106.08,106.0,106.01,4813.0,82.1798,82.2418,82.1798,82.1876,4813.0
2018-05-22 12:35:00,106.0,106.03,105.96,106.02,2850.0,82.1798,82.2031,82.1488,82.1953,2850.0
2018-05-22 12:40:00,106.05,106.05,105.95,105.95,3586.0,82.2186,82.2186,82.141,82.141,3586.0
2018-05-22 12:45:00,105.97,105.97,105.85,105.89,4172.0,82.1566,82.1566,82.0635,82.0945,4172.0
2018-05-22 12:50:00,105.85,105.89,105.83,105.85,1400.0,82.0635,82.0945,82.048,82.0635,1400.0
2018-05-22 12:55:00,105.86,105.95,105.81,105.95,6206.0,82.0713,82.141,82.0325,82.141,6206.0
2018-05-22 13:00:00,105.92,105.96,105.91,105.91,1856.0,82.1178,82.1488,82.11,82.11,1856.0
2018-05-22 13:05:00,105.89,105.91,105.79,105.81,1881.0,82.0945,82.11,82.017,82.0325,1881.0
2018-05-22 13:10:00,105.85,105.94,105.85,105.91,7299.0,82.0635,82.1333,82.0635,82.11,7299.0
2018-05-22 13:15:00,105.94,106.02,105.94,106.0,3415.0,82.1333,82.1953,82.1333,82.1798,3415.0
2018-05-22 13:20:00,106.01,106.07,105.94,106.07,6215.0,82.1876,82.2341,82.1333,82.2341,6215.0
2018-05-22 13:25:00,106.06,106.11,105.93,106.01,8039.0,82.2263,82.2651,82.1255,82.1876,8039.0
2018-05-22 13:30:00,105.98,106.0,105.93,105.93,4101.0,82.1643,82.1798,82.1255,82.1255,4101.0
2018-05-22 13:35:00,105.95,105.95,105.89,105.93,10416.0,82.141,82.141,82.0945,82.1255,10416.0
2018-05-22 13:40:00,105.94,106.05,105.92,106.02,2099.0,82.1333,82.2186,82.1178,82.1953,2099.0
2018-05-22 13:45:00,106.02,106.12,106.01,106.09,2650.0,82.1953,82.2728,82.1876,82.2496,2650.0
2018-05-22 13:50:00,106.07,106.2,106.07,106.18,8692.0,82.2341,82.3349,82.2341,82.3194,8692.0
2018-05-22 13:55:00,106.2,106.2,106.14,106.19,6264.0,82.3349,82.3349,82.2883,82.3271,6264.0
2018-05-22 14:00:00,106.19,106.2,106.13,106.13,8067.0,82.3271,82.3349,82.2806,82.2806,8067.0
2018-05-22 14:05:00,106.16,106.18,106.12,106.13,1944.0,82.3039,82.3194,82.2728,82.2806,1944.0
2018-05-22 14:10:00,106.12,106.15,106.07,106.08,4853.0,82.2728,82.2961,82.2341,82.2418,4853.0
2018-05-22 14:15:00,106.1,106.12,106.04,106.12,8364.0,82.2573,82.2728,82.2108,82.2728,8364.0
2018-05-22 14:20:00,106.09,106.18,106.09,106.15,14868.0,82.2496,82.3194,82.2496,82.2961,14868.0
2018-05-22 14:25:00,106.16,106.24,106.08,106.2,14158.0,82.3039,82.3659,82.2418,82.3349,14158.0
2018-05-22 14:30:00,106.22,106.31,106.22,106.24,5313.0,82.3504,82.4201,82.3504,82.3659,5313.0
2018-05-22 14:35:00,106.22,106.25,106.18,106.25,2756.0,82.3504,82.3736,82.3194,82.3736,2756.0
2018-05-22 14:40:00,106.25,106.27,106.2,106.27,3914.0,82.3736,82.3891,82.3349,82.3891,3914.0
2018-05-22 14:45:00,106.24,106.34,106.24,106.28,5262.0,82.3659,82.4434,82.3659,82.3969,5262.0
2018-05-22 14:50:00,106.32,106.44,106.31,106.41,3095.0,82.4279,82.5209,82.4201,82.4977,3095.0
2018-05-22 14:55:00,106.42,106.56,106.38,106.55,7809.0,82.5054,82.614,82.4744,82.6062,7809.0
2018-05-22 15:00:00,106.48,106.5,106.33,106.45,14667.0,82.5519,82.5674,82.4357,82.5287,14667.0
2018-05-22 15:05:00,106.43,106.5,106.4,106.42,1924.0,82.5132,82.5674,82.4899,82.5054,1924.0
2018-05-22 15:10:00,106.41,106.51,106.41,106.5,8852.0,82.4977,82.5752,82.4977,82.5674,8852.0
2018-05-22 15:15:00,106.48,106.5,106.31,106.32,4850.0,82.5519,82.5674,82.4201,82.4279,4850.0
2018-05-22 15:20:00,106.27,106.35,106.22,106.25,6746.0,82.3891,82.4512,82.3504,82.3736,6746.0
2018-05-22 15:25:00,106.26,106.28,106.18,106.27,4760.0,82.3814,82.3969,82.3194,82.3891,4760.0
2018-05-22 15:30:00,106.24,106.41,106.2,106.36,28033.0,82.3659,82.4977,82.3349,82.4589,28033.0
2018-05-22 15:35:00,106.34,106.34,106.19,106.21,10975.0,82.4434,82.4434,82.3271,82.3426,10975.0
2018-05-22 15:40:00,106.21,106.24,106.12,106.19,25303.0,82.3426,82.3659,82.2728,82.3271,25303.0
2018-05-22 15:45:00,106.22,106.23,106.13,106.19,18106.0,82.3504,82.3581,82.2806,82.3271,18106.0
2018-05-22 15:50:00,106.16,106.2,106.13,106.15,26674.0,82.3039,82.3349,82.2806,82.2961,26674.0
2018-05-22 15:55:00,106.15,106.48,106.14,106.35,84732.0,82.2961,82.5519,82.2883,82.4512,84732.0
2018-05-23 09:30:00,106.45,106.77,106.4,106.59,22337.0,82.5287,82.7768,82.4899,82.6372,22337.0
2018-05-23 09:35:00,106.64,106.64,106.46,106.64,3928.0,82.676,82.676,82.5364,82.676,3928.0
2018-05-23 09:40:00,106.56,106.59,106.25,106.25,6121.0,82.614,82.6372,82.3736,82.3736,6121.0
2018-05-23 09:45:00,106.26,106.46,106.23,106.46,6358.0,82.3814,82.5364,82.3581,82.5364,6358.0
2018-05-23 09:50:00,106.45,106.54,106.26,106.32,4300.0,82.5287,82.5985,82.3814,82.4279,4300.0
2018-05-23 09:55:00,106.34,106.58,106.32,106.54,9678.0,82.4434,82.6295,82.4279,82.5985,9678.0
2018-05-23 10:00:00,106.51,106.69,106.48,106.63,9229.0,82.5752,82.7148,82.5519,82.6682,9229.0
2018-05-23 10:05:00,106.62,106.74,106.61,106.64,8219.0,82.6605,82.7535,82.6527,82.676,8219.0
2018-05-23 10:10:00,106.62,106.67,106.54,106.66,8474.0,82.6605,82.6992,82.5985,82.6915,8474.0
2018-05-23 10:15:00,106.64,106.86,106.6,106.86,12079.0,82.676,82.8466,82.645,82.8466,12079.0
2018-05-23 10:20:00,106.85,107.08,106.85,106.97,6306.0,82.8388,83.0171,82.8388,82.9318,6306.0
2018-05-23 10:25:00,106.98,106.98,106.83,106.89,4575.0,82.9396,82.9396,82.8233,82.8698,4575.0
2018-05-23 10:30:00,106.82,106.96,106.82,106.91,11145.0,82.8155,82.9241,82.8155,82.8853,11145.0
2018-05-23 10:35:00,106.95,107.15,106.93,107.04,5645.0,82.9163,83.0714,82.9008,82.9861,5645.0
2018-05-23 10:40:00,107.04,107.14,106.98,107.12,6790.0,82.9861,83.0636,82.9396,83.0481,6790.0
2018-05-23 10:45:00,107.09,107.14,107.03,107.11,6896.0,83.0249,83.0636,82.9783,83.0404,6896.0
2018-05-23 10:50:00,107.2,107.29,107.17,107.22,8845.0,83.1101,83.1799,83.0869,83.1257,8845.0
2018-05-23 10:55:00,107.25,107.25,106.96,107.04,7315.0,83.1489,83.1489,82.9241,82.9861,7315.0
2018-05-23 11:00:00,107.02,107.11,106.97,107.0,3107.0,82.9706,83.0404,82.9318,82.9551,3107.0
2018-05-23 11:05:00,106.99,107.1,106.97,107.0,4350.0,82.9473,83.0326,82.9318,82.9551,4350.0
2018-05-23 11:10:00,107.03,107.06,106.96,106.97,2862.0,82.9783,83.0016,82.9241,82.9318,2862.0
2018-05-23 11:15:00,107.0,107.03,106.96,106.99,2338.0,82.9551,82.9783,82.9241,82.9473,2338.0
2018-05-23 11:20:00,107.0,107.0,106.82,106.87,12158.0,82.9551,82.9551,82.8155,82.8543,12158.0
2018-05-23 11:25:00,106.85,106.96,106.8,106.95,7303.0,82.8388,82.9241,82.8,82.9163,7303.0
2018-05-23 11:30:00,106.94,106.94,106.59,106.61,16207.0,82.9086,82.9086,82.6372,82.6527,16207.0
2018-05-23 11:35:00,106.64,106.66,106.3,106.44,40491.0,82.676,82.6915,82.4124,82.5209,40491.0
2018-05-23 11:40:00,106.54,106.62,106.41,106.45,2829.0,82.5985,82.6605,82.4977,82.5287,2829.0
2018-05-23 11:45:00,106.46,106.61,106.44,106.48,5900.0,82.5364,82.6527,82.5209,82.5519,5900.0
2018-05-23 11:50:00,106.51,106.53,106.45,106.45,2883.0,82.5752,82.5907,82.5287,82.5287,2883.0
2018-05-23 11:55:00,106.45,106.45,106.27,106.29,8734.0,82.5287,82.5287,82.3891,82.4046,8734.0
2018-05-23 12:00:00,106.25,106.28,106.18,106.21,6050.0,82.3736,82.3969,82.3194,82.3426,6050.0
2018-05-23 12:05:00,106.19,106.25,106.08,106.14,3911.0,82.3271,82.3736,82.2418,82.2883,3911.0
2018-05-23 12:10:00,106.06,106.21,106.05,106.09,3738.0,82.2263,82.3426,82.2186,82.2496,3738.0
2018-05-23 12:15:00,106.09,106.15,106.08,106.08,2509.0,82.2496,82.2961,82.2418,82.2418,2509.0
2018-05-23 12:20:00,106.04,106.12,106.02,106.02,2321.0,82.2108,82.2728,82.1953,82.1953,2321.0
2018-05-23 12:25:00,106.02,106.08,105.9,105.9,4147.0,82.1953,82.2418,82.1023,82.1023,4147.0
2018-05-23 12:30:00,105.89,105.98,105.89,105.91,3857.0,82.0945,82.1643,82.0945,82.11,3857.0
2018-05-23 12:35:00,105.9,106.04,105.89,106.0,4178.0,82.1023,82.2108,82.0945,82.1798,4178.0
2018-05-23 12:40:00,106.0,106.09,105.98,106.04,4192.0,82.1798,82.2496,82.1643,82.2108,4192.0
2018-05-23 12:45:00,106.03,106.04,105.99,106.03,2417.0,82.2031,82.2108,82.1721,82.2031,2417.0
2018-05-23 12:50:00,106.05,106.06,105.97,105.97,6348.0,82.2186,82.2263,82.1566,82.1566,6348.0
2018-05-23 12:55:00,106.02,106.05,105.96,105.96,5364.0,82.1953,82.2186,82.1488,82.1488,5364.0
2018-05-23 13:00:00,105.95,106.02,105.92,105.99,6498.0,82.141,82.1953,82.1178,82.1721,6498.0
2018-05-23 13:05:00,106.02,106.08,106.0,106.0,3037.0,82.1953,82.2418,82.1798,82.1798,3037.0
2018-05-23 13:10:00,106.01,106.05,105.97,106.02,5615.0,82.1876,82.2186,82.1566,82.1953,5615.0
2018-05-23 13:15:00,106.02,106.05,105.96,105.98,4748.0,82.1953,82.2186,82.1488,82.1643,4748.0
2018-05-23 13:20:00,105.96,106.11,105.96,106.08,3121.0,82.1488,82.2651,82.1488,82.2418,3121.0
2018-05-23 13:25:00,106.07,106.17,106.07,106.17,7505.0,82.2341,82.3116,82.2341,82.3116,7505.0
2018-05-23 13:30:00,106.2,106.26,106.18,106.22,7582.0,82.3349,82.3814,82.3194,82.3504,7582.0
2018-05-23 13:35:00,106.23,106.25,106.19,106.23,3821.0,82.3581,82.3736,82.3271,82.3581,3821.0
2018-05-23 13:40:00,106.23,106.3,106.22,106.25,8417.0,82.3581,82.4124,82.3504,82.3736,8417.0
2018-05-23 13:45:00,106.25,106.3,106.24,106.25,4396.0,82.3736,82.4124,82.3659,82.3736,4396.0
2018-05-23 13:50:00,106.25,106.32,106.25,106.3,4874.0,82.3736,82.4279,82.3736,82.4124,4874.0
2018-05-23 13:55:00,106.27,106.35,106.27,106.33,3393.0,82.3891,82.4512,82.3891,82.4357,3393.0
2018-05-23 14:00:00,106.36,106.47,106.36,106.45,6579.0,82.4589,82.5442,82.4589,82.5287,6579.0
2018-05-23 14:05:00,106.44,106.61,106.44,106.54,7047.0,82.5209,82.6527,82.5209,82.5985,7047.0
2018-05-23 14:10:00,106.56,106.57,106.45,106.54,5391.0,82.614,82.6217,82.5287,82.5985,5391.0
2018-05-23 14:15:00,106.59,106.65,106.55,106.56,5090.0,82.6372,82.6837,82.6062,82.614,5090.0
2018-05-23 14:20:00,106.54,106.61,106.53,106.54,2351.0,82.5985,82.6527,82.5907,82.5985,2351.0
2018-05-23 14:25:00,106.56,106.56,106.42,106.5,7016.0,82.614,82.614,82.5054,82.5674,7016.0
2018-05-23 14:30:00,106.54,106.55,106.41,106.44,3939.0,82.5985,82.6062,82.4977,82.5209,3939.0
2018-05-23 14:35:00,106.47,106.52,106.38,106.38,2617.0,82.5442,82.583,82.4744,82.4744,2617.0
2018-05-23 14:40:00,106.38,106.56,106.37,106.54,7093.0,82.4744,82.614,82.4667,82.5985,7093.0
2018-05-23 14:45:00,106.54,106.61,106.51,106.59,10360.0,82.5985,82.6527,82.5752,82.6372,10360.0
2018-05-23 14:50:00,106.58,106.61,106.56,106.59,5950.0,82.6295,82.6527,82.614,82.6372,5950.0
2018-05-23 14:55:00,106.58,106.63,106.58,106.63,16412.0,82.6295,82.6682,82.6295,82.6682,16412.0
2018-05-23 15:00:00,106.61,106.66,106.59,106.65,14357.0,82.6527,82.6915,82.6372,82.6837,14357.0
2018-05-23 15:05:00,106.67,106.71,106.62,106.64,11048.0,82.6992,82.7303,82.6605,82.676,11048.0
2018-05-23 15:10:00,106.64,106.65,106.57,106.6,19189.0,82.676,82.6837,82.6217,82.645,19189.0
2018-05-23 15:15:00,106.6,106.62,106.54,106.54,5729.0,82.645,82.6605,82.5985,82.5985,5729.0
2018-05-23 15:20:00,106.58,106.58,106.45,106.45,8405.0,82.6295,82.6295,82.5287,82.5287,8405.0
2018-05-23 15:25:00,106.48,106.49,106.34,106.38,10632.0,82.5519,82.5597,82.4434,82.4744,10632.0
2018-05-23 15:30:00,106.38,106.41,106.3,106.32,16638.0,82.4744,82.4977,82.4124,82.4279,16638.0
2018-05-23 15:35:00,106.34,106.36,106.26,106.28,14947.0,82.4434,82.4589,82.3814,82.3969,14947.0
2018-05-23 15:40:00,106.32,106.33,106.25,106.28,20460.0,82.4279,82.4357,82.3736,82.3969,20460.0
2018-05-23 15:45:00,106.28,106.34,106.25,106.33,22258.0,82.3969,82.4434,82.3736,82.4357,22258.0
2018-05-23 15:50:00,106.34,106.46,106.34,106.46,20305.0,82.4434,82.5364,82.4434,82.5364,20305.0
2018-05-23 15:55:00,106.46,106.61,106.43,106.59,81542.0,82.5364,82.6527,82.5132,82.6372,81542.0
2018-05-24 09:30:00,106.88,107.19,106.77,107.18,23766.0,82.8621,83.1024,82.7768,83.0946,23766.0
2018-05-24 09:35:00,107.17,107.17,106.86,106.87,8175.0,83.0869,83.0869,82.8466,82.8543,8175.0
2018-05-24 09:40:00,106.87,106.92,106.43,106.43,3474.0,82.8543,82.8931,82.5132,82.5132,3474.0
2018-05-24 09:45:00,106.43,106.52,106.32,106.32,2906.0,82.5132,82.583,82.4279,82.4279,2906.0
2018-05-24 09:50:00,106.34,106.34,105.93,105.93,4964.0,82.4434,82.4434,82.1255,82.1255,4964.0
2018-05-24 09:55:00,106.0,106.0,105.62,105.74,10146.0,82.1798,82.1798,81.8852,81.9782,10146.0
2018-05-24 10:00:00,105.83,105.89,105.68,105.88,4633.0,82.048,82.0945,81.9317,82.0868,4633.0
2018-05-24 10:05:00,105.96,105.96,105.78,105.94,4003.0,82.1488,82.1488,82.0092,82.1333,4003.0
2018-05-24 10:10:00,105.89,105.92,105.81,105.81,2628.0,82.0945,82.1178,82.0325,82.0325,2628.0
2018-05-24 10:15:00,105.87,106.07,105.87,106.07,6140.0,82.079,82.2341,82.079,82.2341,6140.0
2018-05-24 10:20:00,106.05,106.21,106.05,106.19,4717.0,82.2186,82.3426,82.2186,82.3271,4717.0
2018-05-24 10:25:00,106.14,106.19,106.03,106.12,9522.0,82.2883,82.3271,82.2031,82.2728,9522.0
2018-05-24 10:30:00,106.1,106.16,105.97,105.97,3539.0,82.2573,82.3039,82.1566,82.1566,3539.0
2018-05-24 10:35:00,106.0,106.23,105.95,106.17,4231.0,82.1798,82.3581,82.141,82.3116,4231.0
2018-05-24 10:40:00,106.2,106.27,106.15,106.15,7802.0,82.3349,82.3891,82.2961,82.2961,7802.0
2018-05-24 10:45:00,106.18,106.33,106.16,106.25,3211.0,82.3194,82.4357,82.3039,82.3736,3211.0
2018-05-24 10:50:00,106.32,106.33,106.24,106.31,4041.0,82.4279,82.4357,82.3659,82.4201,4041.0
2018-05-24 10:55:00,106.28,106.35,106.21,106.34,3648.0,82.3969,82.4512,82.3426,82.4434,3648.0
2018-05-24 11:00:00,106.34,106.35,106.22,106.3,7674.0,82.4434,82.4512,82.3504,82.4124,7674.0
2018-05-24 11:05:00,106.29,106.29,106.12,106.16,4312.0,82.4046,82.4046,82.2728,82.3039,4312.0
2018-05-24 11:10:00,106.15,106.23,106.15,106.18,2818.0,82.2961,82.3581,82.2961,82.3194,2818.0
2018-05-24 11:15:00,106.2,106.22,106.14,106.15,1792.0,82.3349,82.3504,82.2883,82.2961,1792.0
2018-05-24 11:20:00,106.15,106.15,105.85,105.86,3624.0,82.2961,82.2961,82.0635,82.0713,3624.0
2018-05-24 11:25:00,105.85,105.91,105.83,105.87,3266.0,82.0635,82.11,82.048,82.079,3266.0
2018-05-24 11:30:00,105.91,106.05,105.91,105.99,2997.0,82.11,82.2186,82.11,82.1721,2997.0
2018-05-24 11:35:00,105.97,105.98,105.86,105.97,3838.0,82.1566,82.1643,82.0713,82.1566,3838.0
2018-05-24 11:40:00,106.0,106.0,105.84,105.86,3137.0,82.1798,82.1798,82.0558,82.0713,3137.0
2018-05-24 11:45:00,105.86,105.86,105.68,105.71,4841.0,82.0713,82.0713,81.9317,81.955,4841.0
2018-05-24 11:50:00,105.68,105.72,105.67,105.71,926.0,81.9317,81.9627,81.924,81.955,926.0
2018-05-24 11:55:00,105.72,105.8,105.68,105.74,5532.0,81.9627,82.0248,81.9317,81.9782,5532.0
2018-05-24 12:00:00,105.72,105.81,105.72,105.78,2612.0,81.9627,82.0325,81.9627,82.0092,2612.0
2018-05-24 12:05:00,105.74,105.76,105.66,105.71,4407.0,81.9782,81.9937,81.9162,81.955,4407.0
2018-05-24 12:10:00,105.71,105.74,105.65,105.71,1745.0,81.955,81.9782,81.9085,81.955,1745.0
2018-05-24 12:15:00,105.65,105.82,105.65,105.76,2584.0,81.9085,82.0403,81.9085,81.9937,2584.0
2018-05-24 12:20:00,105.71,105.83,105.71,105.78,1723.0,81.955,82.048,81.955,82.0092,1723.0
2018-05-24 12:25:00,105.79,105.84,105.75,105.8,7445.0,82.017,82.0558,81.986,82.0248,7445.0
2018-05-24 12:30:00,105.85,105.85,105.75,105.8,4480.0,82.0635,82.0635,81.986,82.0248,4480.0
2018-05-24 12:35:00,105.8,105.94,105.8,105.94,3336.0,82.0248,82.1333,82.0248,82.1333,3336.0
2018-05-24 12:40:00,105.9,105.93,105.84,105.9,4771.0,82.1023,82.1255,82.0558,82.1023,4771.0
2018-05-24 12:45:00,105.9,105.9,105.8,105.82,5206.0,82.1023,82.1023,82.0248,82.0403,5206.0
2018-05-24 12:50:00,105.82,105.88,105.77,105.84,3303.0,82.0403,82.0868,82.0015,82.0558,3303.0
2018-05-24 12:55:00,105.81,105.92,105.81,105.89,2509.0,82.0325,82.1178,82.0325,82.0945,2509.0
2018-05-24 13:00:00,105.88,105.89,105.74,105.74,3564.0,82.0868,82.0945,81.9782,81.9782,3564.0
2018-05-24 13:05:00,105.77,105.77,105.73,105.76,1242.0,82.0015,82.0015,81.9705,81.9937,1242.0
2018-05-24 13:10:00,105.78,105.86,105.74,105.84,8518.0,82.0092,82.0713,81.9782,82.0558,8518.0
2018-05-24 13:15:00,105.85,105.85,105.77,105.79,1895.0,82.0635,82.0635,82.0015,82.017,1895.0
2018-05-24 13:20:00,105.82,105.83,105.75,105.79,3816.0,82.0403,82.048,81.986,82.017,3816.0
2018-05-24 13:25:00,105.76,105.79,105.72,105.72,2423.0,81.9937,82.017,81.9627,81.9627,2423.0
2018-05-24 13:30:00,105.7,105.78,105.68,105.78,2911.0,81.9472,82.0092,81.9317,82.0092,2911.0
2018-05-24 13:35:00,105.79,105.79,105.72,105.73,1350.0,82.017,82.017,81.9627,81.9705,1350.0
2018-05-24 13:40:00,105.73,105.83,105.71,105.76,2487.0,81.9705,82.048,81.955,81.9937,2487.0
2018-05-24 13:45:00,105.77,105.77,105.67,105.67,1801.0,82.0015,82.0015,81.924,81.924,1801.0
2018-05-24 13:50:00,105.62,105.67,105.62,105.64,4657.0,81.8852,81.924,81.8852,81.9007,4657.0
2018-05-24 13:55:00,105.67,105.69,105.62,105.67,2965.0,81.924,81.9395,81.8852,81.924,2965.0
2018-05-24 14:00:00,105.68,105.69,105.57,105.64,4648.0,81.9317,81.9395,81.8464,81.9007,4648.0
2018-05-24 14:05:00,105.67,105.72,105.62,105.63,3425.0,81.924,81.9627,81.8852,81.893,3425.0
2018-05-24 14:10:00,105.64,105.66,105.58,105.64,4538.0,81.9007,81.9162,81.8542,81.9007,4538.0
2018-05-24 14:15:00,105.61,105.64,105.58,105.61,3583.0,81.8774,81.9007,81.8542,81.8774,3583.0
2018-05-24 14:20:00,105.57,105.58,105.45,105.45,3627.0,81.8464,81.8542,81.7534,81.7534,3627.0
2018-05-24 14:25:00,105.45,105.49,105.39,105.49,10227.0,81.7534,81.7844,81.7069,81.7844,10227.0
2018-05-24 14:30:00,105.52,105.54,105.44,105.5,3103.0,81.8077,81.8232,81.7457,81.7922,3103.0
2018-05-24 14:35:00,105.51,105.55,105.51,105.51,3610.0,81.7999,81.8309,81.7999,81.7999,3610.0
2018-05-24 14:40:00,105.53,105.59,105.51,105.57,3553.0,81.8154,81.8619,81.7999,81.8464,3553.0
2018-05-24 14:45:00,105.55,105.58,105.49,105.53,5062.0,81.8309,81.8542,81.7844,81.8154,5062.0
2018-05-24 14:50:00,105.52,105.6,105.49,105.59,8082.0,81.8077,81.8697,81.7844,81.8619,8082.0
2018-05-24 14:55:00,105.59,105.7,105.54,105.7,6363.0,81.8619,81.9472,81.8232,81.9472,6363.0
2018-05-24 15:00:00,105.68,105.68,105.59,105.64,4105.0,81.9317,81.9317,81.8619,81.9007,4105.0
2018-05-24 15:05:00,105.65,105.79,105.63,105.79,5200.0,81.9085,82.017,81.893,82.017,5200.0
2018-05-24 15:10:00,105.8,105.86,105.74,105.84,7918.0,82.0248,82.0713,81.9782,82.0558,7918.0
2018-05-24 15:15:00,105.84,105.85,105.79,105.8,8605.0,82.0558,82.0635,82.017,82.0248,8605.0
2018-05-24 15:20:00,105.8,105.86,105.75,105.83,8945.0,82.0248,82.0713,81.986,82.048,8945.0
2018-05-24 15:25:00,105.83,105.92,105.82,105.91,6101.0,82.048,82.1178,82.0403,82.11,6101.0
2018-05-24 15:30:00,105.9,105.99,105.89,105.99,6935.0,82.1023,82.1721,82.0945,82.1721,6935.0
2018-05-24 15:35:00,105.99,106.03,105.96,106.0,24338.0,82.1721,82.2031,82.1488,82.1798,24338.0
2018-05-24 15:40:00,106.01,106.03,105.97,105.99,12878.0,82.1876,82.2031,82.1566,82.1721,12878.0
2018-05-24 15:45:00,106.0,106.14,105.98,106.14,13679.0,82.1798,82.2883,82.1643,82.2883,13679.0
2018-05-24 15:50:00,106.11,106.25,106.1,106.24,14866.0,82.2651,82.3736,82.2573,82.3659,14866.0
2018-05-24 15:55:00,106.24,106.32,106.2,106.29,69248.0,82.3659,82.4279,82.3349,82.4046,69248.0
2018-05-25 09:30:00,106.91,107.13,106.45,106.72,24659.0,82.8853,83.0559,82.5287,82.738,24659.0
2018-05-25 09:35:00,106.85,106.94,106.64,106.66,13127.0,82.8388,82.9086,82.676,82.6915,13127.0
2018-05-25 09:40:00,106.68,106.69,106.44,106.44,4274.0,82.707,82.7148,82.5209,82.5209,4274.0
2018-05-25 09:45:00,106.41,106.46,106.29,106.42,2848.0,82.4977,82.5364,82.4046,82.5054,2848.0
2018-05-25 09:50:00,106.45,106.61,106.42,106.61,4556.0,82.5287,82.6527,82.5054,82.6527,4556.0
2018-05-25 09:55:00,106.61,106.65,106.47,106.55,925.0,82.6527,82.6837,82.5442,82.6062,925.0
2018-05-25 10:00:00,106.55,106.56,106.32,106.36,4140.0,82.6062,82.614,82.4279,82.4589,4140.0
2018-05-25 10:05:00,106.36,106.49,106.36,106.48,2616.0,82.4589,82.5597,82.4589,82.5519,2616.0
2018-05-25 10:10:00,106.47,106.51,106.44,106.45,1600.0,82.5442,82.5752,82.5209,82.5287,1600.0
2018-05-25 10:15:00,106.45,106.49,106.37,106.49,9584.0,82.5287,82.5597,82.4667,82.5597,9584.0
2018-05-25 10:20:00,106.51,106.62,106.5,106.51,3922.0,82.5752,82.6605,82.5674,82.5752,3922.0
2018-05-25 10:25:00,106.49,106.6,106.48,106.56,2909.0,82.5597,82.645,82.5519,82.614,2909.0
2018-05-25 10:30:00,106.58,106.71,106.58,106.61,5925.0,82.6295,82.7303,82.6295,82.6527,5925.0
2018-05-25 10:35:00,106.66,106.78,106.63,106.73,14448.0,82.6915,82.7845,82.6682,82.7458,14448.0
2018-05-25 10:40:00,106.74,106.79,106.67,106.67,9127.0,82.7535,82.7923,82.6992,82.6992,9127.0
2018-05-25 10:45:00,106.68,106.78,106.68,106.69,10675.0,82.707,82.7845,82.707,82.7148,10675.0
2018-05-25 10:50:00,106.69,106.74,106.65,106.71,9590.0,82.7148,82.7535,82.6837,82.7303,9590.0
2018-05-25 10:55:00,106.71,106.95,106.71,106.95,12777.0,82.7303,82.9163,82.7303,82.9163,12777.0
2018-05-25 11:00:00,106.88,107.01,106.88,107.0,19229.0,82.8621,82.9628,82.8621,82.9551,19229.0
2018-05-25 11:05:00,107.0,107.07,106.98,107.01,8483.0,82.9551,83.0094,82.9396,82.9628,8483.0
2018-05-25 11:10:00,107.0,107.26,107.0,107.24,8003.0,82.9551,83.1567,82.9551,83.1412,8003.0
2018-05-25 11:15:00,107.26,107.35,107.22,107.3,7697.0,83.1567,83.2264,83.1257,83.1877,7697.0
2018-05-25 11:20:00,107.26,107.26,107.2,107.25,1335.0,83.1567,83.1567,83.1101,83.1489,1335.0
2018-05-25 11:25:00,107.23,107.26,107.17,107.22,2134.0,83.1334,83.1567,83.0869,83.1257,2134.0
2018-05-25 11:30:00,107.25,107.29,107.05,107.05,2300.0,83.1489,83.1799,82.9939,82.9939,2300.0
2018-05-25 11:35:00,107.0,107.02,106.91,106.91,7200.0,82.9551,82.9706,82.8853,82.8853,7200.0
2018-05-25 11:40:00,106.85,106.86,106.78,106.84,1938.0,82.8388,82.8466,82.7845,82.831,1938.0
2018-05-25 11:45:00,106.88,106.93,106.8,106.81,5763.0,82.8621,82.9008,82.8,82.8078,5763.0
2018-05-25 11:50:00,106.85,106.91,106.79,106.85,2510.0,82.8388,82.8853,82.7923,82.8388,2510.0
2018-05-25 11:55:00,106.85,106.88,106.75,106.77,3871.0,82.8388,82.8621,82.7613,82.7768,3871.0
2018-05-25 12:00:00,106.8,106.82,106.73,106.75,3394.0,82.8,82.8155,82.7458,82.7613,3394.0
2018-05-25 12:05:00,106.77,106.8,106.63,106.63,5352.0,82.7768,82.8,82.6682,82.6682,5352.0
2018-05-25 12:10:00,106.62,106.71,106.57,106.57,2252.0,82.6605,82.7303,82.6217,82.6217,2252.0
2018-05-25 12:15:00,106.62,106.64,106.6,106.63,840.0,82.6605,82.676,82.645,82.6682,840.0
2018-05-25 12:20:00,106.62,106.62,106.5,106.54,2100.0,82.6605,82.6605,82.5674,82.5985,2100.0
2018-05-25 12:25:00,106.59,106.59,106.54,106.55,917.0,82.6372,82.6372,82.5985,82.6062,917.0
2018-05-25 12:30:00,106.57,106.6,106.52,106.52,4172.0,82.6217,82.645,82.583,82.583,4172.0
2018-05-25 12:35:00,106.54,106.57,106.52,106.57,2510.0,82.5985,82.6217,82.583,82.6217,2510.0
2018-05-25 12:40:00,106.59,106.62,106.54,106.55,2071.0,82.6372,82.6605,82.5985,82.6062,2071.0
2018-05-25 12:45:00,106.54,106.6,106.45,106.48,4900.0,82.5985,82.645,82.5287,82.5519,4900.0
2018-05-25 12:50:00,106.5,106.5,106.41,106.41,2081.0,82.5674,82.5674,82.4977,82.4977,2081.0
2018-05-25 12:55:00,106.46,106.47,106.4,106.43,2855.0,82.5364,82.5442,82.4899,82.5132,2855.0
2018-05-25 13:00:00,106.43,106.46,106.4,106.41,1516.0,82.5132,82.5364,82.4899,82.4977,1516.0
2018-05-25 13:05:00,106.46,106.47,106.44,106.44,1000.0,82.5364,82.5442,82.5209,82.5209,1000.0
2018-05-25 13:10:00,106.4,106.46,106.39,106.39,1710.0,82.4899,82.5364,82.4822,82.4822,1710.0
2018-05-25 13:15:00,106.42,106.43,106.36,106.42,1897.0,82.5054,82.5132,82.4589,82.5054,1897.0
2018-05-25 13:20:00,106.43,106.52,106.4,106.52,2300.0,82.5132,82.583,82.4899,82.583,2300.0
2018-05-25 13:25:00,106.53,106.53,106.4,106.43,2678.0,82.5907,82.5907,82.4899,82.5132,2678.0
2018-05-25 13:30:00,106.42,106.46,106.4,106.4,2400.0,82.5054,82.5364,82.4899,82.4899,2400.0
2018-05-25 13:35:00,106.4,106.41,106.38,106.38,812.0,82.4899,82.4977,82.4744,82.4744,812.0
2018-05-25 13:40:00,106.41,106.43,106.39,106.39,1000.0,82.4977,82.5132,82.4822,82.4822,1000.0
2018-05-25 13:45:00,106.43,106.5,106.43,106.44,4025.0,82.5132,82.5674,82.5132,82.5209,4025.0
2018-05-25 13:50:00,106.5,106.53,106.43,106.52,1966.0,82.5674,82.5907,82.5132,82.583,1966.0
2018-05-25 13:55:00,106.55,106.62,106.49,106.62,7600.0,82.6062,82.6605,82.5597,82.6605,7600.0
2018-05-25 14:00:00,106.64,106.7,106.6,106.6,3265.0,82.676,82.7225,82.645,82.645,3265.0
2018-05-25 14:05:00,106.6,106.71,106.6,106.66,3776.0,82.645,82.7303,82.645,82.6915,3776.0
2018-05-25 14:10:00,106.69,106.71,106.66,106.68,2862.0,82.7148,82.7303,82.6915,82.707,2862.0
2018-05-25 14:15:00,106.67,106.71,106.66,106.67,1200.0,82.6992,82.7303,82.6915,82.6992,1200.0
2018-05-25 14:20:00,106.65,106.69,106.62,106.62,4918.0,82.6837,82.7148,82.6605,82.6605,4918.0
2018-05-25 14:25:00,106.65,106.69,106.65,106.69,2382.0,82.6837,82.7148,82.6837,82.7148,2382.0
2018-05-25 14:30:00,106.68,106.73,106.61,106.62,3613.0,82.707,82.7458,82.6527,82.6605,3613.0
2018-05-25 14:35:00,106.61,106.61,106.55,106.55,2909.0,82.6527,82.6527,82.6062,82.6062,2909.0
2018-05-25 14:40:00,106.53,106.56,106.43,106.47,3654.0,82.5907,82.614,82.5132,82.5442,3654.0
2018-05-25 14:45:00,106.45,106.5,106.41,106.43,7226.0,82.5287,82.5674,82.4977,82.5132,7226.0
2018-05-25 14:50:00,106.43,106.47,106.4,106.42,3027.0,82.5132,82.5442,82.4899,82.5054,3027.0
2018-05-25 14:55:00,106.41,106.41,106.37,106.4,2300.0,82.4977,82.4977,82.4667,82.4899,2300.0
2018-05-25 15:00:00,106.42,106.43,106.34,106.34,2814.0,82.5054,82.5132,82.4434,82.4434,2814.0
2018-05-25 15:05:00,106.38,106.44,106.36,106.43,3228.0,82.4744,82.5209,82.4589,82.5132,3228.0
2018-05-25 15:10:00,106.48,106.52,106.44,106.52,2900.0,82.5519,82.583,82.5209,82.583,2900.0
2018-05-25 15:15:00,106.52,106.59,106.51,106.57,2500.0,82.583,82.6372,82.5752,82.6217,2500.0
2018-05-25 15:20:00,106.56,106.59,106.54,106.55,2199.0,82.614,82.6372,82.5985,82.6062,2199.0
2018-05-25 15:25:00,106.55,106.6,106.52,106.6,6059.0,82.6062,82.645,82.583,82.645,6059.0
2018-05-25 15:30:00,106.61,106.61,106.54,106.57,7008.0,82.6527,82.6527,82.5985,82.6217,7008.0
2018-05-25 15:35:00,106.56,106.57,106.52,106.52,4652.0,82.614,82.6217,82.583,82.583,4652.0
2018-05-25 15:40:00,106.51,106.52,106.46,106.5,7267.0,82.5752,82.583,82.5364,82.5674,7267.0
2018-05-25 15:45:00,106.49,106.58,106.48,106.58,9195.0,82.5597,82.6295,82.5519,82.6295,9195.0
2018-05-25 15:50:00,106.56,106.62,106.55,106.57,11113.0,82.614,82.6605,82.6062,82.6217,11113.0
2018-05-25 15:55:00,106.55,106.6,106.5,106.56,43315.0,82.6062,82.645,82.5674,82.614,43315.0
2018-05-29 09:30:00,106.46,106.47,106.01,106.06,12924.0,82.5364,82.5442,82.1876,82.2263,12924.0
2018-05-29 09:35:00,105.96,106.12,105.88,106.11,3500.0,82.1488,82.2728,82.0868,82.2651,3500.0
2018-05-29 09:40:00,105.97,106.08,105.78,105.8,5315.0,82.1566,82.2418,82.0092,82.0248,5315.0
2018-05-29 09:45:00,105.8,105.8,105.64,105.7,4100.0,82.0248,82.0248,81.9007,81.9472,4100.0
2018-05-29 09:50:00,105.77,105.94,105.71,105.86,4999.0,82.0015,82.1333,81.955,82.0713,4999.0
2018-05-29 09:55:00,105.93,106.53,105.9,106.53,8083.0,82.1255,82.5907,82.1023,82.5907,8083.0
2018-05-29 10:00:00,106.48,106.62,106.34,106.46,13118.0,82.5519,82.6605,82.4434,82.5364,13118.0
2018-05-29 10:05:00,106.46,106.46,106.28,106.28,6380.0,82.5364,82.5364,82.3969,82.3969,6380.0
2018-05-29 10:10:00,106.3,106.56,106.29,106.45,9039.0,82.4124,82.614,82.4046,82.5287,9039.0
2018-05-29 10:15:00,106.43,106.67,106.42,106.6,4450.0,82.5132,82.6992,82.5054,82.645,4450.0
2018-05-29 10:20:00,106.58,106.75,106.55,106.63,4108.0,82.6295,82.7613,82.6062,82.6682,4108.0
2018-05-29 10:25:00,106.67,106.67,106.56,106.67,3300.0,82.6992,82.6992,82.614,82.6992,3300.0
2018-05-29 10:30:00,106.59,106.59,106.46,106.57,5041.0,82.6372,82.6372,82.5364,82.6217,5041.0
2018-05-29 10:35:00,106.61,106.65,106.53,106.64,3293.0,82.6527,82.6837,82.5907,82.676,3293.0
2018-05-29 10:40:00,106.61,106.67,106.56,106.66,5696.0,82.6527,82.6992,82.614,82.6915,5696.0
2018-05-29 10:45:00,106.7,106.85,106.56,106.85,6800.0,82.7225,82.8388,82.614,82.8388,6800.0
2018-05-29 10:50:00,106.82,106.89,106.76,106.77,12152.0,82.8155,82.8698,82.769,82.7768,12152.0
2018-05-29 10:55:00,106.75,106.83,106.72,106.76,2691.0,82.7613,82.8233,82.738,82.769,2691.0
2018-05-29 11:00:00,106.78,106.9,106.75,106.9,7843.0,82.7845,82.8776,82.7613,82.8776,7843.0
2018-05-29 11:05:00,106.9,106.96,106.82,106.96,7389.0,82.8776,82.9241,82.8155,82.9241,7389.0
2018-05-29 11:10:00,106.93,107.09,106.92,107.06,2900.0,82.9008,83.0249,82.8931,83.0016,2900.0
2018-05-29 11:15:00,107.04,107.15,107.0,107.01,10485.0,82.9861,83.0714,82.9551,82.9628,10485.0
2018-05-29 11:20:00,107.03,107.1,107.01,107.04,6238.0,82.9783,83.0326,82.9628,82.9861,6238.0
2018-05-29 11:25:00,107.06,107.09,107.01,107.04,6430.0,83.0016,83.0249,82.9628,82.9861,6430.0
2018-05-29 11:30:00,107.03,107.03,106.86,106.9,7206.0,82.9783,82.9783,82.8466,82.8776,7206.0
2018-05-29 11:35:00,106.87,107.05,106.87,107.01,4573.0,82.8543,82.9939,82.8543,82.9628,4573.0
2018-05-29 11:40:00,107.04,107.19,107.04,107.19,2441.0,82.9861,83.1024,82.9861,83.1024,2441.0
2018-05-29 11:45:00,107.18,107.35,107.18,107.29,3965.0,83.0946,83.2264,83.0946,83.1799,3965.0
2018-05-29 11:50:00,107.36,107.44,107.3,107.4,3729.0,83.2342,83.2962,83.1877,83.2652,3729.0
2018-05-29 11:55:00,107.42,107.45,107.37,107.45,1900.0,83.2807,83.304,83.2419,83.304,1900.0
2018-05-29 12:00:00,107.41,107.44,107.15,107.15,4630.0,83.273,83.2962,83.0714,83.0714,4630.0
2018-05-29 12:05:00,107.15,107.15,106.96,107.02,4306.0,83.0714,83.0714,82.9241,82.9706,4306.0
2018-05-29 12:10:00,107.04,107.04,106.88,106.88,3513.0,82.9861,82.9861,82.8621,82.8621,3513.0
2018-05-29 12:15:00,106.89,106.93,106.87,106.9,2753.0,82.8698,82.9008,82.8543,82.8776,2753.0
2018-05-29 12:20:00,106.87,106.9,106.73,106.88,21316.0,82.8543,82.8776,82.7458,82.8621,21316.0
2018-05-29 12:25:00,106.88,107.06,106.88,107.0,3841.0,82.8621,83.0016,82.8621,82.9551,3841.0
2018-05-29 12:30:00,106.95,107.04,106.92,106.99,4300.0,82.9163,82.9861,82.8931,82.9473,4300.0
2018-05-29 12:35:00,106.98,107.06,106.98,107.01,8890.0,82.9396,83.0016,82.9396,82.9628,8890.0
2018-05-29 12:40:00,107.01,107.07,106.96,106.96,10000.0,82.9628,83.0094,82.9241,82.9241,10000.0
2018-05-29 12:45:00,106.99,107.03,106.95,107.0,8526.0,82.9473,82.9783,82.9163,82.9551,8526.0
2018-05-29 12:50:00,107.01,107.13,107.01,107.11,7616.0,82.9628,83.0559,82.9628,83.0404,7616.0
2018-05-29 12:55:00,107.12,107.26,107.11,107.2,5233.0,83.0481,83.1567,83.0404,83.1101,5233.0
2018-05-29 13:00:00,107.17,107.21,107.12,107.17,4744.0,83.0869,83.1179,83.0481,83.0869,4744.0
2018-05-29 13:05:00,107.21,107.28,107.18,107.25,3229.0,83.1179,83.1722,83.0946,83.1489,3229.0
2018-05-29 13:10:00,107.25,107.25,107.02,107.06,4485.0,83.1489,83.1489,82.9706,83.0016,4485.0
2018-05-29 13:15:00,107.07,107.18,107.07,107.15,3110.0,83.0094,83.0946,83.0094,83.0714,3110.0
2018-05-29 13:20:00,107.14,107.22,107.09,107.09,1834.0,83.0636,83.1257,83.0249,83.0249,1834.0
2018-05-29 13:25:00,107.06,107.07,106.98,107.03,5001.0,83.0016,83.0094,82.9396,82.9783,5001.0
2018-05-29 13:30:00,106.97,106.97,106.86,106.86,3590.0,82.9318,82.9318,82.8466,82.8466,3590.0
2018-05-29 13:35:00,106.88,106.94,106.84,106.84,4684.0,82.8621,82.9086,82.831,82.831,4684.0
2018-05-29 13:40:00,106.82,106.91,106.8,106.84,9241.0,82.8155,82.8853,82.8,82.831,9241.0
2018-05-29 13:45:00,106.84,107.02,106.84,106.98,4100.0,82.831,82.9706,82.831,82.9396,4100.0
2018-05-29 13:50:00,106.98,107.0,106.94,106.97,3700.0,82.9396,82.9551,82.9086,82.9318,3700.0
2018-05-29 13:55:00,106.99,107.08,106.97,106.99,7474.0,82.9473,83.0171,82.9318,82.9473,7474.0
2018-05-29 14:00:00,106.96,106.98,106.71,106.73,6762.0,82.9241,82.9396,82.7303,82.7458,6762.0
2018-05-29 14:05:00,106.72,106.76,106.7,106.7,5100.0,82.738,82.769,82.7225,82.7225,5100.0
2018-05-29 14:10:00,106.68,106.73,106.62,106.7,7557.0,82.707,82.7458,82.6605,82.7225,7557.0
2018-05-29 14:15:00,106.71,106.71,106.61,106.62,4921.0,82.7303,82.7303,82.6527,82.6605,4921.0
2018-05-29 14:20:00,106.64,106.68,106.57,106.64,11832.0,82.676,82.707,82.6217,82.676,11832.0
2018-05-29 14:25:00,106.66,106.76,106.6,106.76,8798.0,82.6915,82.769,82.645,82.769,8798.0
2018-05-29 14:30:00,106.75,106.85,106.73,106.82,3300.0,82.7613,82.8388,82.7458,82.8155,3300.0
2018-05-29 14:35:00,106.8,106.86,106.77,106.82,6098.0,82.8,82.8466,82.7768,82.8155,6098.0
2018-05-29 14:40:00,106.83,106.86,106.6,106.6,7841.0,82.8233,82.8466,82.645,82.645,7841.0
2018-05-29 14:45:00,106.6,106.71,106.6,106.62,6929.0,82.645,82.7303,82.645,82.6605,6929.0
2018-05-29 14:50:00,106.66,106.73,106.55,106.56,9193.0,82.6915,82.7458,82.6062,82.614,9193.0
2018-05-29 14:55:00,106.58,106.59,106.43,106.43,6600.0,82.6295,82.6372,82.5132,82.5132,6600.0
2018-05-29 15:00:00,106.44,106.58,106.32,106.4,12899.0,82.5209,82.6295,82.4279,82.4899,12899.0
2018-05-29 15:05:00,106.4,106.56,106.4,106.56,6818.0,82.4899,82.614,82.4899,82.614,6818.0
2018-05-29 15:10:00,106.56,106.65,106.52,106.52,13930.0,82.614,82.6837,82.583,82.583,13930.0
2018-05-29 15:15:00,106.56,106.7,106.53,106.67,8342.0,82.614,82.7225,82.5907,82.6992,8342.0
2018-05-29 15:20:00,106.67,106.7,106.63,106.68,6979.0,82.6992,82.7225,82.6682,82.707,6979.0
2018-05-29 15:25:00,106.69,106.7,106.65,106.65,5837.0,82.7148,82.7225,82.6837,82.6837,5837.0
2018-05-29 15:30:00,106.68,106.85,106.62,106.83,11395.0,82.707,82.8388,82.6605,82.8233,11395.0
2018-05-29 15:35:00,106.84,107.01,106.84,107.01,10350.0,82.831,82.9628,82.831,82.9628,10350.0
2018-05-29 15:40:00,107.0,107.02,106.87,106.95,13506.0,82.9551,82.9706,82.8543,82.9163,13506.0
2018-05-29 15:45:00,106.94,107.13,106.94,107.08,15740.0,82.9086,83.0559,82.9086,83.0171,15740.0
2018-05-29 15:50:00,107.09,107.12,107.0,107.05,12367.0,83.0249,83.0481,82.9551,82.9939,12367.0
2018-05-29 15:55:00,107.05,107.11,107.0,107.03,37015.0,82.9939,83.0404,82.9551,82.9783,37015.0
2018-05-30 09:30:00,107.01,107.06,106.46,107.06,21223.0,82.9628,83.0016,82.5364,83.0016,21223.0
2018-05-30 09:35:00,107.11,107.4,107.1,107.23,22860.0,83.0404,83.2652,83.0326,83.1334,22860.0
2018-05-30 09:40:00,107.27,107.34,106.97,106.97,7173.0,83.1644,83.2187,82.9318,82.9318,7173.0
2018-05-30 09:45:00,106.93,107.2,106.89,107.0,5201.0,82.9008,83.1101,82.8698,82.9551,5201.0
2018-05-30 09:50:00,107.0,107.08,106.9,106.9,15924.0,82.9551,83.0171,82.8776,82.8776,15924.0
2018-05-30 09:55:00,106.91,107.02,106.86,106.98,7676.0,82.8853,82.9706,82.8466,82.9396,7676.0
2018-05-30 10:00:00,106.88,107.08,106.88,107.02,6819.0,82.8621,83.0171,82.8621,82.9706,6819.0
2018-05-30 10:05:00,106.92,106.95,106.79,106.81,4657.0,82.8931,82.9163,82.7923,82.8078,4657.0
2018-05-30 10:10:00,106.86,107.0,106.86,107.0,3677.0,82.8466,82.9551,82.8466,82.9551,3677.0
2018-05-30 10:15:00,106.98,107.08,106.8,107.01,4056.0,82.9396,83.0171,82.8,82.9628,4056.0
2018-05-30 10:20:00,107.08,107.34,107.08,107.29,6500.0,83.0171,83.2187,83.0171,83.1799,6500.0
2018-05-30 10:25:00,107.29,107.44,107.25,107.44,2417.0,83.1799,83.2962,83.1489,83.2962,2417.0
2018-05-30 10:30:00,107.42,107.69,107.42,107.59,5559.0,83.2807,83.49,83.2807,83.4125,5559.0
2018-05-30 10:35:00,107.64,107.66,107.48,107.49,3720.0,83.4513,83.4668,83.3272,83.335,3720.0
2018-05-30 10:40:00,107.48,107.77,107.47,107.68,8349.0,83.3272,83.5521,83.3195,83.4823,8349.0
2018-05-30 10:45:00,107.65,107.68,107.48,107.64,6646.0,83.459,83.4823,83.3272,83.4513,6646.0
2018-05-30 10:50:00,107.61,107.62,107.49,107.54,9354.0,83.428,83.4358,83.335,83.3737,9354.0
2018-05-30 10:55:00,107.54,107.72,107.48,107.65,8218.0,83.3737,83.5133,83.3272,83.459,8218.0
2018-05-30 11:00:00,107.58,107.69,107.52,107.69,4217.0,83.4048,83.49,83.3582,83.49,4217.0
2018-05-30 11:05:00,107.73,107.98,107.73,107.92,7786.0,83.521,83.7149,83.521,83.6683,7786.0
2018-05-30 11:10:00,107.92,107.98,107.89,107.94,4158.0,83.6683,83.7149,83.6451,83.6839,4158.0
2018-05-30 11:15:00,107.96,107.97,107.9,107.93,7915.0,83.6994,83.7071,83.6528,83.6761,7915.0
2018-05-30 11:20:00,107.95,107.96,107.82,107.82,12450.0,83.6916,83.6994,83.5908,83.5908,12450.0
2018-05-30 11:25:00,107.81,107.87,107.75,107.84,7809.0,83.5831,83.6296,83.5366,83.6063,7809.0
2018-05-30 11:30:00,107.87,107.91,107.81,107.81,5288.0,83.6296,83.6606,83.5831,83.5831,5288.0
2018-05-30 11:35:00,107.83,107.92,107.82,107.82,4800.0,83.5986,83.6683,83.5908,83.5908,4800.0
2018-05-30 11:40:00,107.83,107.98,107.74,107.92,4410.0,83.5986,83.7149,83.5288,83.6683,4410.0
2018-05-30 11:45:00,107.87,107.89,107.81,107.86,4772.0,83.6296,83.6451,83.5831,83.6218,4772.0
2018-05-30 11:50:00,107.83,108.06,107.82,108.05,13830.0,83.5986,83.7769,83.5908,83.7691,13830.0
2018-05-30 11:55:00,108.1,108.23,108.07,108.15,7577.0,83.8079,83.9087,83.7846,83.8467,7577.0
2018-05-30 12:00:00,108.18,108.33,108.15,108.23,4667.0,83.8699,83.9862,83.8467,83.9087,4667.0
2018-05-30 12:05:00,108.23,108.24,108.01,108.03,6022.0,83.9087,83.9164,83.7381,83.7536,6022.0
2018-05-30 12:10:00,108.03,108.08,107.75,107.91,47419.0,83.7536,83.7924,83.5366,83.6606,47419.0
2018-05-30 12:15:00,107.91,108.16,107.91,108.0,12306.0,83.6606,83.8544,83.6606,83.7304,12306.0
2018-05-30 12:20:00,108.02,108.07,107.93,107.95,6494.0,83.7459,83.7846,83.6761,83.6916,6494.0
2018-05-30 12:25:00,107.95,107.98,107.89,107.89,5962.0,83.6916,83.7149,83.6451,83.6451,5962.0
2018-05-30 12:30:00,107.9,107.91,107.73,107.78,11131.0,83.6528,83.6606,83.521,83.5598,11131.0
2018-05-30 12:35:00,107.78,107.82,107.75,107.8,18550.0,83.5598,83.5908,83.5366,83.5753,18550.0
2018-05-30 12:40:00,107.81,108.07,107.8,108.0,12974.0,83.5831,83.7846,83.5753,83.7304,12974.0
2018-05-30 12:45:00,107.99,108.14,107.97,108.14,10130.0,83.7226,83.8389,83.7071,83.8389,10130.0
2018-05-30 12:50:00,108.16,108.28,108.13,108.21,4952.0,83.8544,83.9474,83.8312,83.8932,4952.0
2018-05-30 12:55:00,108.14,108.3,108.08,108.27,9602.0,83.8389,83.963,83.7924,83.9397,9602.0
2018-05-30 13:00:00,108.3,108.49,108.3,108.49,3927.0,83.963,84.1103,83.963,84.1103,3927.0
2018-05-30 13:05:00,108.48,108.64,108.47,108.56,4707.0,84.1025,84.2266,84.0948,84.1645,4707.0
2018-05-30 13:10:00,108.58,108.63,108.47,108.53,3415.0,84.18,84.2188,84.0948,84.1413,3415.0
2018-05-30 13:15:00,108.55,108.65,108.49,108.53,4306.0,84.1568,84.2343,84.1103,84.1413,4306.0
2018-05-30 13:20:00,108.53,108.64,108.48,108.56,3940.0,84.1413,84.2266,84.1025,84.1645,3940.0
2018-05-30 13:25:00,108.59,108.65,108.38,108.39,4612.0,84.1878,84.2343,84.025,84.0327,4612.0
2018-05-30 13:30:00,108.4,108.41,108.22,108.24,5300.0,84.0405,84.0482,83.9009,83.9164,5300.0
2018-05-30 13:35:00,108.2,108.36,108.19,108.27,4663.0,83.8854,84.0095,83.8777,83.9397,4663.0
2018-05-30 13:40:00,108.28,108.32,108.24,108.29,2783.0,83.9474,83.9785,83.9164,83.9552,2783.0
2018-05-30 13:45:00,108.31,108.39,108.23,108.32,4913.0,83.9707,84.0327,83.9087,83.9785,4913.0
2018-05-30 13:50:00,108.35,108.36,108.18,108.24,4565.0,84.0017,84.0095,83.8699,83.9164,4565.0
2018-05-30 13:55:00,108.3,108.3,108.21,108.3,9465.0,83.963,83.963,83.8932,83.963,9465.0
2018-05-30 14:00:00,108.33,108.51,108.32,108.48,7848.0,83.9862,84.1258,83.9785,84.1025,7848.0
2018-05-30 14:05:00,108.49,108.49,108.32,108.33,11585.0,84.1103,84.1103,83.9785,83.9862,11585.0
2018-05-30 14:10:00,108.31,108.31,108.23,108.28,3133.0,83.9707,83.9707,83.9087,83.9474,3133.0
2018-05-30 14:15:00,108.28,108.34,108.26,108.29,11984.0,83.9474,83.994,83.9319,83.9552,11984.0
2018-05-30 14:20:00,108.33,108.4,108.3,108.34,5716.0,83.9862,84.0405,83.963,83.994,5716.0
2018-05-30 14:25:00,108.35,108.36,108.27,108.32,3918.0,84.0017,84.0095,83.9397,83.9785,3918.0
2018-05-30 14:30:00,108.31,108.4,108.27,108.29,6812.0,83.9707,84.0405,83.9397,83.9552,6812.0
2018-05-30 14:35:00,108.28,108.4,108.27,108.36,5279.0,83.9474,84.0405,83.9397,84.0095,5279.0
2018-05-30 14:40:00,108.38,108.39,108.31,108.31,3299.0,84.025,84.0327,83.9707,83.9707,3299.0
2018-05-30 14:45:00,108.33,108.33,108.24,108.24,7545.0,83.9862,83.9862,83.9164,83.9164,7545.0
2018-05-30 14:50:00,108.24,108.31,108.19,108.19,6850.0,83.9164,83.9707,83.8777,83.8777,6850.0
2018-05-30 14:55:00,108.2,108.22,108.17,108.22,9527.0,83.8854,83.9009,83.8622,83.9009,9527.0
2018-05-30 15:00:00,108.22,108.24,108.15,108.16,3992.0,83.9009,83.9164,83.8467,83.8544,3992.0
2018-05-30 15:05:00,108.18,108.35,108.17,108.31,6911.0,83.8699,84.0017,83.8622,83.9707,6911.0
2018-05-30 15:10:00,108.29,108.29,108.13,108.15,11164.0,83.9552,83.9552,83.8312,83.8467,11164.0
2018-05-30 15:15:00,108.13,108.24,108.12,108.23,4782.0,83.8312,83.9164,83.8234,83.9087,4782.0
2018-05-30 15:20:00,108.26,108.28,108.15,108.18,7734.0,83.9319,83.9474,83.8467,83.8699,7734.0
2018-05-30 15:25:00,108.18,108.23,108.14,108.23,7715.0,83.8699,83.9087,83.8389,83.9087,7715.0
2018-05-30 15:30:00,108.2,108.26,108.15,108.16,8097.0,83.8854,83.9319,83.8467,83.8544,8097.0
2018-05-30 15:35:00,108.16,108.19,107.99,108.08,21958.0,83.8544,83.8777,83.7226,83.7924,21958.0
2018-05-30 15:40:00,108.07,108.09,107.95,107.97,14231.0,83.7846,83.8001,83.6916,83.7071,14231.0
2018-05-30 15:45:00,107.97,108.09,107.96,108.09,14798.0,83.7071,83.8001,83.6994,83.8001,14798.0
2018-05-30 15:50:00,108.09,108.16,108.02,108.05,23377.0,83.8001,83.8544,83.7459,83.7691,23377.0
2018-05-30 15:55:00,108.05,108.05,107.94,107.99,42178.0,83.7691,83.7691,83.6839,83.7226,42178.0
2018-05-31 09:30:00,107.66,108.03,106.88,107.39,22094.0,83.4668,83.7536,82.8621,83.2574,22094.0
2018-05-31 09:35:00,107.37,107.37,106.89,106.89,7556.0,83.2419,83.2419,82.8698,82.8698,7556.0
2018-05-31 09:40:00,106.89,106.91,106.56,106.56,2821.0,82.8698,82.8853,82.614,82.614,2821.0
2018-05-31 09:45:00,106.56,106.95,106.56,106.91,3100.0,82.614,82.9163,82.614,82.8853,3100.0
2018-05-31 09:50:00,106.99,107.39,106.99,107.39,3470.0,82.9473,83.2574,82.9473,83.2574,3470.0
2018-05-31 09:55:00,107.39,107.53,107.34,107.53,2200.0,83.2574,83.366,83.2187,83.366,2200.0
2018-05-31 10:00:00,107.61,107.61,107.44,107.45,3601.0,83.428,83.428,83.2962,83.304,3601.0
2018-05-31 10:05:00,107.48,107.6,107.39,107.52,2041.0,83.3272,83.4203,83.2574,83.3582,2041.0
2018-05-31 10:10:00,107.51,107.54,107.37,107.43,6100.0,83.3505,83.3737,83.2419,83.2885,6100.0
2018-05-31 10:15:00,107.49,107.69,107.41,107.62,3300.0,83.335,83.49,83.273,83.4358,3300.0
2018-05-31 10:20:00,107.58,107.86,107.58,107.83,4975.0,83.4048,83.6218,83.4048,83.5986,4975.0
2018-05-31 10:25:00,107.87,107.88,107.76,107.78,4593.0,83.6296,83.6373,83.5443,83.5598,4593.0
2018-05-31 10:30:00,107.71,107.74,107.53,107.53,1942.0,83.5055,83.5288,83.366,83.366,1942.0
2018-05-31 10:35:00,107.55,107.69,107.52,107.58,8673.0,83.3815,83.49,83.3582,83.4048,8673.0
2018-05-31 10:40:00,107.58,107.58,107.35,107.49,4450.0,83.4048,83.4048,83.2264,83.335,4450.0
2018-05-31 10:45:00,107.5,107.64,107.5,107.59,11234.0,83.3427,83.4513,83.3427,83.4125,11234.0
2018-05-31 10:50:00,107.63,107.75,107.55,107.7,4954.0,83.4435,83.5366,83.3815,83.4978,4954.0
2018-05-31 10:55:00,107.74,107.77,107.61,107.66,6009.0,83.5288,83.5521,83.428,83.4668,6009.0
2018-05-31 11:00:00,107.6,107.67,107.5,107.53,4382.0,83.4203,83.4745,83.3427,83.366,4382.0
2018-05-31 11:05:00,107.49,107.59,107.49,107.56,2244.0,83.335,83.4125,83.335,83.3892,2244.0
2018-05-31 11:10:00,107.59,107.67,107.46,107.61,2904.0,83.4125,83.4745,83.3117,83.428,2904.0
2018-05-31 11:15:00,107.66,107.79,107.63,107.69,2958.0,83.4668,83.5676,83.4435,83.49,2958.0
2018-05-31 11:20:00,107.67,107.69,107.58,107.65,2213.0,83.4745,83.49,83.4048,83.459,2213.0
2018-05-31 11:25:00,107.65,107.69,107.49,107.52,2626.0,83.459,83.49,83.335,83.3582,2626.0
2018-05-31 11:30:00,107.48,107.71,107.46,107.71,3374.0,83.3272,83.5055,83.3117,83.5055,3374.0
2018-05-31 11:35:00,107.72,107.95,107.7,107.8,9865.0,83.5133,83.6916,83.4978,83.5753,9865.0
2018-05-31 11:40:00,107.78,107.86,107.75,107.8,10576.0,83.5598,83.6218,83.5366,83.5753,10576.0
2018-05-31 11:45:00,107.8,107.8,107.69,107.7,3793.0,83.5753,83.5753,83.49,83.4978,3793.0
2018-05-31 11:50:00,107.7,107.71,107.54,107.55,2877.0,83.4978,83.5055,83.3737,83.3815,2877.0
2018-05-31 11:55:00,107.54,107.62,107.5,107.55,3425.0,83.3737,83.4358,83.3427,83.3815,3425.0
2018-05-31 12:00:00,107.56,107.56,107.45,107.48,2566.0,83.3892,83.3892,83.304,83.3272,2566.0
2018-05-31 12:05:00,107.48,107.57,107.47,107.55,4702.0,83.3272,83.397,83.3195,83.3815,4702.0
2018-05-31 12:10:00,107.51,107.51,107.39,107.47,3114.0,83.3505,83.3505,83.2574,83.3195,3114.0
2018-05-31 12:15:00,107.42,107.47,107.31,107.31,13472.0,83.2807,83.3195,83.1954,83.1954,13472.0
2018-05-31 12:20:00,107.29,107.39,107.28,107.33,8605.0,83.1799,83.2574,83.1722,83.2109,8605.0
2018-05-31 12:25:00,107.35,107.43,107.3,107.32,6566.0,83.2264,83.2885,83.1877,83.2032,6566.0
2018-05-31 12:30:00,107.29,107.32,107.24,107.26,4038.0,83.1799,83.2032,83.1412,83.1567,4038.0
2018-05-31 12:35:00,107.26,107.29,107.22,107.27,3862.0,83.1567,83.1799,83.1257,83.1644,3862.0
2018-05-31 12:40:00,107.26,107.31,107.24,107.29,2518.0,83.1567,83.1954,83.1412,83.1799,2518.0
2018-05-31 12:45:00,107.32,107.34,107.29,107.32,6144.0,83.2032,83.2187,83.1799,83.2032,6144.0
2018-05-31 12:50:00,107.32,107.52,107.31,107.48,6866.0,83.2032,83.3582,83.1954,83.3272,6866.0
2018-05-31 12:55:00,107.45,107.45,107.21,107.35,4847.0,83.304,83.304,83.1179,83.2264,4847.0
2018-05-31 13:00:00,107.34,107.34,107.23,107.34,3727.0,83.2187,83.2187,83.1334,83.2187,3727.0
2018-05-31 13:05:00,107.22,107.29,107.22,107.27,2475.0,83.1257,83.1799,83.1257,83.1644,2475.0
2018-05-31 13:10:00,107.26,107.26,107.16,107.22,3667.0,83.1567,83.1567,83.0791,83.1257,3667.0
2018-05-31 13:15:00,107.24,107.25,107.17,107.19,2653.0,83.1412,83.1489,83.0869,83.1024,2653.0
2018-05-31 13:20:00,107.16,107.19,107.13,107.14,2332.0,83.0791,83.1024,83.0559,83.0636,2332.0
2018-05-31 13:25:00,107.09,107.15,107.09,107.15,1900.0,83.0249,83.0714,83.0249,83.0714,1900.0
2018-05-31 13:30:00,107.15,107.18,107.07,107.1,3000.0,83.0714,83.0946,83.0094,83.0326,3000.0
2018-05-31 13:35:00,107.08,107.18,107.08,107.16,2457.0,83.0171,83.0946,83.0171,83.0791,2457.0
2018-05-31 13:40:00,107.17,107.18,107.11,107.18,2688.0,83.0869,83.0946,83.0404,83.0946,2688.0
2018-05-31 13:45:00,107.1,107.19,107.07,107.13,2500.0,83.0326,83.1024,83.0094,83.0559,2500.0
2018-05-31 13:50:00,107.15,107.19,107.09,107.13,4984.0,83.0714,83.1024,83.0249,83.0559,4984.0
2018-05-31 13:55:00,107.07,107.14,107.07,107.09,2400.0,83.0094,83.0636,83.0094,83.0249,2400.0
2018-05-31 14:00:00,107.08,107.08,106.91,106.92,5149.0,83.0171,83.0171,82.8853,82.8931,5149.0
2018-05-31 14:05:00,106.9,106.96,106.84,106.95,5500.0,82.8776,82.9241,82.831,82.9163,5500.0
2018-05-31 14:10:00,106.96,107.04,106.96,106.99,2760.0,82.9241,82.9861,82.9241,82.9473,2760.0
2018-05-31 14:15:00,106.96,107.02,106.94,107.0,4869.0,82.9241,82.9706,82.9086,82.9551,4869.0
2018-05-31 14:20:00,107.0,107.03,106.95,107.0,6841.0,82.9551,82.9783,82.9163,82.9551,6841.0
2018-05-31 14:25:00,107.02,107.02,106.96,107.0,7403.0,82.9706,82.9706,82.9241,82.9551,7403.0
2018-05-31 14:30:00,106.99,107.02,106.9,106.98,5687.0,82.9473,82.9706,82.8776,82.9396,5687.0
2018-05-31 14:35:00,106.99,107.05,106.97,107.04,12177.0,82.9473,82.9939,82.9318,82.9861,12177.0
2018-05-31 14:40:00,107.04,107.22,107.01,107.22,5400.0,82.9861,83.1257,82.9628,83.1257,5400.0
2018-05-31 14:45:00,107.2,107.24,107.11,107.11,3000.0,83.1101,83.1412,83.0404,83.0404,3000.0
2018-05-31 14:50:00,107.11,107.36,107.09,107.36,5729.0,83.0404,83.2342,83.0249,83.2342,5729.0
2018-05-31 14:55:00,107.37,107.38,107.24,107.31,4790.0,83.2419,83.2497,83.1412,83.1954,4790.0
2018-05-31 15:00:00,107.33,107.35,107.19,107.31,5152.0,83.2109,83.2264,83.1024,83.1954,5152.0
2018-05-31 15:05:00,107.27,107.46,107.26,107.46,5305.0,83.1644,83.3117,83.1567,83.3117,5305.0
2018-05-31 15:10:00,107.46,107.54,107.45,107.54,7470.0,83.3117,83.3737,83.304,83.3737,7470.0
2018-05-31 15:15:00,107.5,107.54,107.46,107.51,10440.0,83.3427,83.3737,83.3117,83.3505,10440.0
2018-05-31 15:20:00,107.51,107.58,107.45,107.46,9471.0,83.3505,83.4048,83.304,83.3117,9471.0
2018-05-31 15:25:00,107.49,107.56,107.45,107.56,6037.0,83.335,83.3892,83.304,83.3892,6037.0
2018-05-31 15:30:00,107.57,107.57,107.37,107.43,6864.0,83.397,83.397,83.2419,83.2885,6864.0
2018-05-31 15:35:00,107.44,107.59,107.44,107.55,11032.0,83.2962,83.4125,83.2962,83.3815,11032.0
2018-05-31 15:40:00,107.55,107.57,107.4,107.42,10149.0,83.3815,83.397,83.2652,83.2807,10149.0
2018-05-31 15:45:00,107.38,107.42,107.24,107.24,21467.0,83.2497,83.2807,83.1412,83.1412,21467.0
2018-05-31 15:50:00,107.24,107.46,107.12,107.46,32700.0,83.1412,83.3117,83.0481,83.3117,32700.0
2018-05-31 15:55:00,107.45,107.56,107.41,107.46,43561.0,83.304,83.3892,83.273,83.3117,43561.0
2018-06-01 09:30:00,107.51,107.55,107.16,107.26,14626.0,83.3505,83.3815,83.0791,83.1567,14626.0
2018-06-01 09:35:00,107.29,107.81,107.29,107.73,4389.0,83.1799,83.5831,83.1799,83.521,4389.0
2018-06-01 09:40:00,107.66,107.8,107.53,107.58,3128.0,83.4668,83.5753,83.366,83.4048,3128.0
2018-06-01 09:45:00,107.63,107.89,107.62,107.87,4246.0,83.4435,83.6451,83.4358,83.6296,4246.0
2018-06-01 09:50:00,107.91,108.01,107.86,108.01,6712.0,83.6606,83.7381,83.6218,83.7381,6712.0
2018-06-01 09:55:00,108.01,108.12,107.93,108.07,4630.0,83.7381,83.8234,83.6761,83.7846,4630.0
2018-06-01 10:00:00,108.15,108.15,107.73,107.84,6032.0,83.8467,83.8467,83.521,83.6063,6032.0
2018-06-01 10:05:00,107.93,108.1,107.92,108.05,3550.0,83.6761,83.8079,83.6683,83.7691,3550.0
2018-06-01 10:10:00,108.02,108.06,107.83,107.96,10713.0,83.7459,83.7769,83.5986,83.6994,10713.0
2018-06-01 10:15:00,107.94,108.05,107.9,108.01,12222.0,83.6839,83.7691,83.6528,83.7381,12222.0
2018-06-01 10:20:00,108.03,108.13,107.9,107.9,7208.0,83.7536,83.8312,83.6528,83.6528,7208.0
2018-06-01 10:25:00,107.89,107.9,107.74,107.79,6695.0,83.6451,83.6528,83.5288,83.5676,6695.0
2018-06-01 10:30:00,107.84,108.04,107.77,107.96,5555.0,83.6063,83.7614,83.5521,83.6994,5555.0
2018-06-01 10:35:00,108.04,108.23,108.04,108.14,3908.0,83.7614,83.9087,83.7614,83.8389,3908.0
2018-06-01 10:40:00,108.2,108.38,108.16,108.18,3350.0,83.8854,84.025,83.8544,83.8699,3350.0
2018-06-01 10:45:00,108.22,108.39,108.22,108.39,4448.0,83.9009,84.0327,83.9009,84.0327,4448.0
2018-06-01 10:50:00,108.44,108.49,108.32,108.46,5141.0,84.0715,84.1103,83.9785,84.087,5141.0
2018-06-01 10:55:00,108.45,108.55,108.43,108.49,5649.0,84.0792,84.1568,84.0637,84.1103,5649.0
2018-06-01 11:00:00,108.5,108.59,108.4,108.4,3900.0,84.118,84.1878,84.0405,84.0405,3900.0
2018-06-01 11:05:00,108.4,108.43,108.3,108.34,4019.0,84.0405,84.0637,83.963,83.994,4019.0
2018-06-01 11:10:00,108.29,108.29,108.21,108.25,700.0,83.9552,83.9552,83.8932,83.9242,700.0
2018-06-01 11:15:00,108.25,108.32,108.18,108.32,5351.0,83.9242,83.9785,83.8699,83.9785,5351.0
2018-06-01 11:20:00,108.34,108.34,108.11,108.21,6501.0,83.994,83.994,83.8157,83.8932,6501.0
2018-06-01 11:25:00,108.19,108.19,108.05,108.11,3023.0,83.8777,83.8777,83.7691,83.8157,3023.0
2018-06-01 11:30:00,108.13,108.22,107.97,108.05,4435.0,83.8312,83.9009,83.7071,83.7691,4435.0
2018-06-01 11:35:00,108.04,108.06,107.81,107.84,5914.0,83.7614,83.7769,83.5831,83.6063,5914.0
2018-06-01 11:40:00,107.85,107.87,107.76,107.83,4871.0,83.6141,83.6296,83.5443,83.5986,4871.0
2018-06-01 11:45:00,107.82,108.08,107.82,108.06,5286.0,83.5908,83.7924,83.5908,83.7769,5286.0
2018-06-01 11:50:00,108.07,108.25,108.04,108.21,5590.0,83.7846,83.9242,83.7614,83.8932,5590.0
2018-06-01 11:55:00,108.21,108.27,108.18,108.24,9624.0,83.8932,83.9397,83.8699,83.9164,9624.0
2018-06-01 12:00:00,108.27,108.41,108.27,108.32,4300.0,83.9397,84.0482,83.9397,83.9785,4300.0
2018-06-01 12:05:00,108.33,108.33,108.22,108.27,3441.0,83.9862,83.9862,83.9009,83.9397,3441.0
2018-06-01 12:10:00,108.24,108.36,108.24,108.29,5878.0,83.9164,84.0095,83.9164,83.9552,5878.0
2018-06-01 12:15:00,108.31,108.41,108.27,108.41,5774.0,83.9707,84.0482,83.9397,84.0482,5774.0
2018-06-01 12:20:00,108.42,108.42,108.35,108.39,2725.0,84.056,84.056,84.0017,84.0327,2725.0
2018-06-01 12:25:00,108.4,108.49,108.37,108.45,4804.0,84.0405,84.1103,84.0172,84.0792,4804.0
2018-06-01 12:30:00,108.45,108.63,108.44,108.61,2905.0,84.0792,84.2188,84.0715,84.2033,2905.0
2018-06-01 12:35:00,108.63,108.69,108.6,108.63,3403.0,84.2188,84.2653,84.1955,84.2188,3403.0
2018-06-01 12:40:00,108.66,108.68,108.55,108.55,3179.0,84.2421,84.2576,84.1568,84.1568,3179.0
2018-06-01 12:45:00,108.46,108.53,108.44,108.51,3592.0,84.087,84.1413,84.0715,84.1258,3592.0
2018-06-01 12:50:00,108.51,108.52,108.46,108.47,3716.0,84.1258,84.1335,84.087,84.0948,3716.0
2018-06-01 12:55:00,108.45,108.5,108.44,108.47,3300.0,84.0792,84.118,84.0715,84.0948,3300.0
2018-06-01 13:00:00,108.48,108.56,108.48,108.56,1799.0,84.1025,84.1645,84.1025,84.1645,1799.0
2018-06-01 13:05:00,108.53,108.61,108.52,108.6,2095.0,84.1413,84.2033,84.1335,84.1955,2095.0
2018-06-01 13:10:00,108.59,108.72,108.58,108.69,2805.0,84.1878,84.2886,84.18,84.2653,2805.0
2018-06-01 13:15:00,108.66,108.75,108.63,108.69,8666.0,84.2421,84.3118,84.2188,84.2653,8666.0
2018-06-01 13:20:00,108.67,108.74,108.51,108.56,8197.0,84.2498,84.3041,84.1258,84.1645,8197.0
2018-06-01 13:25:00,108.53,108.57,108.52,108.55,2772.0,84.1413,84.1723,84.1335,84.1568,2772.0
2018-06-01 13:30:00,108.49,108.49,108.36,108.41,3486.0,84.1103,84.1103,84.0095,84.0482,3486.0
2018-06-01 13:35:00,108.38,108.4,108.35,108.38,3930.0,84.025,84.0405,84.0017,84.025,3930.0
2018-06-01 13:40:00,108.37,108.45,108.36,108.45,5426.0,84.0172,84.0792,84.0095,84.0792,5426.0
2018-06-01 13:45:00,108.47,108.52,108.45,108.47,3446.0,84.0948,84.1335,84.0792,84.0948,3446.0
2018-06-01 13:50:00,108.46,108.51,108.38,108.38,4821.0,84.087,84.1258,84.025,84.025,4821.0
2018-06-01 13:55:00,108.4,108.46,108.39,108.42,2251.0,84.0405,84.087,84.0327,84.056,2251.0
2018-06-01 14:00:00,108.44,108.52,108.41,108.51,3835.0,84.0715,84.1335,84.0482,84.1258,3835.0
2018-06-01 14:05:00,108.51,108.59,108.51,108.53,2217.0,84.1258,84.1878,84.1258,84.1413,2217.0
2018-06-01 14:10:00,108.5,108.52,108.4,108.41,5703.0,84.118,84.1335,84.0405,84.0482,5703.0
2018-06-01 14:15:00,108.39,108.48,108.36,108.37,35219.0,84.0327,84.1025,84.0095,84.0172,35219.0
2018-06-01 14:20:00,108.38,108.48,108.38,108.48,3814.0,84.025,84.1025,84.025,84.1025,3814.0
2018-06-01 14:25:00,108.47,108.49,108.4,108.46,9279.0,84.0948,84.1103,84.0405,84.087,9279.0
2018-06-01 14:30:00,108.44,108.45,108.36,108.38,2328.0,84.0715,84.0792,84.0095,84.025,2328.0
2018-06-01 14:35:00,108.33,108.47,108.33,108.42,1700.0,83.9862,84.0948,83.9862,84.056,1700.0
2018-06-01 14:40:00,108.42,108.52,108.41,108.51,3801.0,84.056,84.1335,84.0482,84.1258,3801.0
2018-06-01 14:45:00,108.53,108.7,108.52,108.7,24843.0,84.1413,84.2731,84.1335,84.2731,24843.0
2018-06-01 14:50:00,108.72,108.72,108.52,108.52,5572.0,84.2886,84.2886,84.1335,84.1335,5572.0
2018-06-01 14:55:00,108.52,108.55,108.45,108.45,4514.0,84.1335,84.1568,84.0792,84.0792,4514.0
2018-06-01 15:00:00,108.43,108.45,108.4,108.44,3946.0,84.0637,84.0792,84.0405,84.0715,3946.0
2018-06-01 15:05:00,108.43,108.52,108.42,108.47,3687.0,84.0637,84.1335,84.056,84.0948,3687.0
2018-06-01 15:10:00,108.45,108.46,108.36,108.37,13504.0,84.0792,84.087,84.0095,84.0172,13504.0
2018-06-01 15:15:00,108.37,108.38,108.28,108.34,4877.0,84.0172,84.025,83.9474,83.994,4877.0
2018-06-01 15:20:00,108.35,108.5,108.35,108.37,4836.0,84.0017,84.118,84.0017,84.0172,4836.0
2018-06-01 15:25:00,108.34,108.43,108.34,108.39,4250.0,83.994,84.0637,83.994,84.0327,4250.0
2018-06-01 15:30:00,108.44,108.55,108.41,108.5,5805.0,84.0715,84.1568,84.0482,84.118,5805.0
2018-06-01 15:35:00,108.52,108.56,108.44,108.56,6944.0,84.1335,84.1645,84.0715,84.1645,6944.0
2018-06-01 15:40:00,108.56,108.56,108.46,108.46,75195.0,84.1645,84.1645,84.087,84.087,75195.0
2018-06-01 15:45:00,108.45,108.62,108.45,108.58,13379.0,84.0792,84.211,84.0792,84.18,13379.0
2018-06-01 15:50:00,108.58,108.6,108.34,108.41,21762.0,84.18,84.1955,83.994,84.0482,21762.0
2018-06-01 15:55:00,108.41,108.53,108.36,108.51,48970.0,84.0482,84.1413,84.0095,84.1258,48970.0
2018-06-04 09:30:00,108.96,108.96,108.63,108.68,8855.0,84.4746,84.4746,84.2188,84.2576,8855.0
2018-06-04 09:35:00,108.67,108.82,108.67,108.78,5609.0,84.2498,84.3661,84.2498,84.3351,5609.0
2018-06-04 09:40:00,108.74,108.87,108.74,108.85,3700.0,84.3041,84.4049,84.3041,84.3894,3700.0
2018-06-04 09:45:00,108.85,108.87,108.51,108.7,4020.0,84.3894,84.4049,84.1258,84.2731,4020.0
2018-06-04 09:50:00,108.63,108.63,108.37,108.63,2476.0,84.2188,84.2188,84.0172,84.2188,2476.0
2018-06-04 09:55:00,108.61,108.73,108.6,108.68,17492.0,84.2033,84.2963,84.1955,84.2576,17492.0
2018-06-04 10:00:00,108.65,108.84,108.57,108.79,2088.0,84.2343,84.3816,84.1723,84.3428,2088.0
2018-06-04 10:05:00,108.79,108.82,108.56,108.59,4566.0,84.3428,84.3661,84.1645,84.1878,4566.0
2018-06-04 10:10:00,108.57,108.57,108.44,108.49,3000.0,84.1723,84.1723,84.0715,84.1103,3000.0
2018-06-04 10:15:00,108.41,108.65,108.36,108.6,7697.0,84.0482,84.2343,84.0095,84.1955,7697.0
2018-06-04 10:20:00,108.57,108.82,108.52,108.68,6776.0,84.1723,84.3661,84.1335,84.2576,6776.0
2018-06-04 10:25:00,108.66,108.72,108.4,108.4,1350.0,84.2421,84.2886,84.0405,84.0405,1350.0
2018-06-04 10:30:00,108.4,108.42,108.08,108.17,2863.0,84.0405,84.056,83.7924,83.8622,2863.0
2018-06-04 10:35:00,108.07,108.07,107.95,108.02,2076.0,83.7846,83.7846,83.6916,83.7459,2076.0
2018-06-04 10:40:00,107.96,108.15,107.91,108.15,3017.0,83.6994,83.8467,83.6606,83.8467,3017.0
2018-06-04 10:45:00,108.16,108.36,108.16,108.36,1208.0,83.8544,84.0095,83.8544,84.0095,1208.0
2018-06-04 10:50:00,108.37,108.37,108.26,108.29,2480.0,84.0172,84.0172,83.9319,83.9552,2480.0
2018-06-04 10:55:00,108.32,108.36,108.31,108.36,1200.0,83.9785,84.0095,83.9707,84.0095,1200.0
2018-06-04 11:00:00,108.36,108.46,108.3,108.42,2500.0,84.0095,84.087,83.963,84.056,2500.0
2018-06-04 11:05:00,108.4,108.48,108.32,108.41,3967.0,84.0405,84.1025,83.9785,84.0482,3967.0
2018-06-04 11:10:00,108.42,108.43,108.04,108.11,8520.0,84.056,84.0637,83.7614,83.8157,8520.0
2018-06-04 11:15:00,108.08,108.08,107.81,107.93,13307.0,83.7924,83.7924,83.5831,83.6761,13307.0
2018-06-04 11:20:00,107.86,108.09,107.86,108.09,1693.0,83.6218,83.8001,83.6218,83.8001,1693.0
2018-06-04 11:25:00,108.05,108.11,107.92,107.99,3895.0,83.7691,83.8157,83.6683,83.7226,3895.0
2018-06-04 11:30:00,108.0,108.17,108.0,108.17,2103.0,83.7304,83.8622,83.7304,83.8622,2103.0
2018-06-04 11:35:00,108.17,108.24,108.16,108.24,1838.0,83.8622,83.9164,83.8544,83.9164,1838.0
2018-06-04 11:40:00,108.24,108.24,108.09,108.09,1416.0,83.9164,83.9164,83.8001,83.8001,1416.0
2018-06-04 11:45:00,108.07,108.15,108.05,108.15,6074.0,83.7846,83.8467,83.7691,83.8467,6074.0
2018-06-04 11:50:00,108.16,108.28,108.16,108.28,3541.0,83.8544,83.9474,83.8544,83.9474,3541.0
2018-06-04 11:55:00,108.27,108.34,108.24,108.33,3076.0,83.9397,83.994,83.9164,83.9862,3076.0
2018-06-04 12:00:00,108.4,108.41,108.27,108.36,5417.0,84.0405,84.0482,83.9397,84.0095,5417.0
2018-06-04 12:05:00,108.34,108.39,108.26,108.31,2563.0,83.994,84.0327,83.9319,83.9707,2563.0
2018-06-04 12:10:00,108.33,108.38,108.28,108.31,3950.0,83.9862,84.025,83.9474,83.9707,3950.0
2018-06-04 12:15:00,108.32,108.36,108.31,108.34,2442.0,83.9785,84.0095,83.9707,83.994,2442.0
2018-06-04 12:20:00,108.34,108.35,108.24,108.3,1600.0,83.994,84.0017,83.9164,83.963,1600.0
2018-06-04 12:25:00,108.34,108.46,108.3,108.46,14560.0,83.994,84.087,83.963,84.087,14560.0
2018-06-04 12:30:00,108.43,108.43,108.38,108.42,2732.0,84.0637,84.0637,84.025,84.056,2732.0
2018-06-04 12:35:00,108.44,108.59,108.44,108.58,3566.0,84.0715,84.1878,84.0715,84.18,3566.0
2018-06-04 12:40:00,108.62,108.62,108.58,108.6,1500.0,84.211,84.211,84.18,84.1955,1500.0
2018-06-04 12:45:00,108.58,108.58,108.52,108.57,1448.0,84.18,84.18,84.1335,84.1723,1448.0
2018-06-04 12:50:00,108.56,108.65,108.56,108.65,3437.0,84.1645,84.2343,84.1645,84.2343,3437.0
2018-06-04 12:55:00,108.67,108.77,108.67,108.74,4433.0,84.2498,84.3273,84.2498,84.3041,4433.0
2018-06-04 13:00:00,108.72,108.76,108.6,108.63,4916.0,84.2886,84.3196,84.1955,84.2188,4916.0
2018-06-04 13:05:00,108.62,108.64,108.53,108.64,2000.0,84.211,84.2266,84.1413,84.2266,2000.0
2018-06-04 13:10:00,108.61,108.71,108.59,108.71,3662.0,84.2033,84.2808,84.1878,84.2808,3662.0
2018-06-04 13:15:00,108.71,108.78,108.71,108.76,2115.0,84.2808,84.3351,84.2808,84.3196,2115.0
2018-06-04 13:20:00,108.73,108.79,108.7,108.71,4539.0,84.2963,84.3428,84.2731,84.2808,4539.0
2018-06-04 13:25:00,108.7,108.7,108.58,108.59,2459.0,84.2731,84.2731,84.18,84.1878,2459.0
2018-06-04 13:30:00,108.6,108.61,108.49,108.49,3100.0,84.1955,84.2033,84.1103,84.1103,3100.0
2018-06-04 13:35:00,108.49,108.58,108.49,108.58,2168.0,84.1103,84.18,84.1103,84.18,2168.0
2018-06-04 13:40:00,108.59,108.6,108.52,108.59,14978.0,84.1878,84.1955,84.1335,84.1878,14978.0
2018-06-04 13:45:00,108.55,108.55,108.49,108.52,1765.0,84.1568,84.1568,84.1103,84.1335,1765.0
2018-06-04 13:50:00,108.51,108.54,108.5,108.52,5734.0,84.1258,84.149,84.118,84.1335,5734.0
2018-06-04 13:55:00,108.52,108.62,108.52,108.62,5061.0,84.1335,84.211,84.1335,84.211,5061.0
2018-06-04 14:00:00,108.61,108.62,108.55,108.56,4201.0,84.2033,84.211,84.1568,84.1645,4201.0
2018-06-04 14:05:00,108.55,108.56,108.5,108.55,2238.0,84.1568,84.1645,84.118,84.1568,2238.0
2018-06-04 14:10:00,108.53,108.72,108.51,108.72,5291.0,84.1413,84.2886,84.1258,84.2886,5291.0
2018-06-04 14:15:00,108.71,108.81,108.69,108.77,6846.0,84.2808,84.3583,84.2653,84.3273,6846.0
2018-06-04 14:20:00,108.74,108.79,108.74,108.77,4094.0,84.3041,84.3428,84.3041,84.3273,4094.0
2018-06-04 14:25:00,108.74,108.8,108.74,108.8,2265.0,84.3041,84.3506,84.3041,84.3506,2265.0
2018-06-04 14:30:00,108.78,108.8,108.73,108.73,3815.0,84.3351,84.3506,84.2963,84.2963,3815.0
2018-06-04 14:35:00,108.73,108.78,108.73,108.76,3411.0,84.2963,84.3351,84.2963,84.3196,3411.0
2018-06-04 14:40:00,108.77,108.83,108.74,108.8,6396.0,84.3273,84.3739,84.3041,84.3506,6396.0
2018-06-04 14:45:00,108.83,108.92,108.82,108.92,4047.0,84.3739,84.4436,84.3661,84.4436,4047.0
2018-06-04 14:50:00,108.92,108.94,108.88,108.92,5355.0,84.4436,84.4591,84.4126,84.4436,5355.0
2018-06-04 14:55:00,108.91,108.93,108.84,108.84,4468.0,84.4359,84.4514,84.3816,84.3816,4468.0
2018-06-04 15:00:00,108.82,108.85,108.79,108.8,7208.0,84.3661,84.3894,84.3428,84.3506,7208.0
2018-06-04 15:05:00,108.83,108.84,108.75,108.84,7370.0,84.3739,84.3816,84.3118,84.3816,7370.0
2018-06-04 15:10:00,108.86,108.98,108.86,108.88,13008.0,84.3971,84.4901,84.3971,84.4126,13008.0
2018-06-04 15:15:00,108.87,108.88,108.63,108.68,12810.0,84.4049,84.4126,84.2188,84.2576,12810.0
2018-06-04 15:20:00,108.68,108.69,108.56,108.6,8452.0,84.2576,84.2653,84.1645,84.1955,8452.0
2018-06-04 15:25:00,108.59,108.68,108.59,108.64,11200.0,84.1878,84.2576,84.1878,84.2266,11200.0
2018-06-04 15:30:00,108.64,108.69,108.53,108.67,31601.0,84.2266,84.2653,84.1413,84.2498,31601.0
2018-06-04 15:35:00,108.66,108.66,108.47,108.54,13613.0,84.2421,84.2421,84.0948,84.149,13613.0
2018-06-04 15:40:00,108.53,108.62,108.53,108.61,15675.0,84.1413,84.211,84.1413,84.2033,15675.0
2018-06-04 15:45:00,108.61,108.67,108.59,108.65,18068.0,84.2033,84.2498,84.1878,84.2343,18068.0
2018-06-04 15:50:00,108.66,108.81,108.66,108.76,26341.0,84.2421,84.3583,84.2421,84.3196,26341.0
2018-06-04 15:55:00,108.76,108.86,108.72,108.86,51347.0,84.3196,84.3971,84.2886,84.3971,51347.0
2018-06-05 09:30:00,109.0,109.19,108.9,109.0,16979.0,84.5057,84.653,84.4281,84.5057,16979.0
2018-06-05 09:35:00,108.98,109.27,108.92,109.19,8345.0,84.4901,84.715,84.4436,84.653,8345.0
2018-06-05 09:40:00,109.03,109.33,109.03,109.33,12888.0,84.5289,84.7615,84.5289,84.7615,12888.0
2018-06-05 09:45:00,109.35,109.45,109.28,109.45,1984.0,84.777,84.8545,84.7227,84.8545,1984.0
2018-06-05 09:50:00,109.37,109.64,109.36,109.6,2598.0,84.7925,85.0018,84.7848,84.9708,2598.0
2018-06-05 09:55:00,109.56,109.68,109.54,109.63,8044.0,84.9398,85.0328,84.9243,84.9941,8044.0
2018-06-05 10:00:00,109.59,109.63,109.38,109.38,6942.0,84.9631,84.9941,84.8003,84.8003,6942.0
2018-06-05 10:05:00,109.4,109.55,109.4,109.46,7976.0,84.8158,84.9321,84.8158,84.8623,7976.0
2018-06-05 10:10:00,109.51,109.52,109.4,109.48,3288.0,84.901,84.9088,84.8158,84.8778,3288.0
2018-06-05 10:15:00,109.47,109.49,109.38,109.4,4924.0,84.87,84.8855,84.8003,84.8158,4924.0
2018-06-05 10:20:00,109.35,109.38,109.17,109.17,3849.0,84.777,84.8003,84.6375,84.6375,3849.0
2018-06-05 10:25:00,109.13,109.22,109.06,109.06,4574.0,84.6064,84.6762,84.5522,84.5522,4574.0
2018-06-05 10:30:00,109.01,109.08,108.96,108.99,1720.0,84.5134,84.5677,84.4746,84.4979,1720.0
2018-06-05 10:35:00,109.07,109.1,108.98,109.02,1400.0,84.5599,84.5832,84.4901,84.5212,1400.0
2018-06-05 10:40:00,109.05,109.18,109.04,109.18,1700.0,84.5444,84.6452,84.5367,84.6452,1700.0
2018-06-05 10:45:00,109.14,109.23,109.14,109.19,2029.0,84.6142,84.684,84.6142,84.653,2029.0
2018-06-05 10:50:00,109.22,109.22,109.09,109.09,2618.0,84.6762,84.6762,84.5754,84.5754,2618.0
2018-06-05 10:55:00,109.11,109.21,108.97,108.99,17264.0,84.5909,84.6685,84.4824,84.4979,17264.0
2018-06-05 11:00:00,109.0,109.0,108.85,108.95,18959.0,84.5057,84.5057,84.3894,84.4669,18959.0
2018-06-05 11:05:00,108.91,108.95,108.64,108.64,23847.0,84.4359,84.4669,84.2266,84.2266,23847.0
2018-06-05 11:10:00,108.71,108.73,108.57,108.66,4933.0,84.2808,84.2963,84.1723,84.2421,4933.0
2018-06-05 11:15:00,108.71,108.83,108.69,108.72,3274.0,84.2808,84.3739,84.2653,84.2886,3274.0
2018-06-05 11:20:00,108.65,108.66,108.57,108.66,943.0,84.2343,84.2421,84.1723,84.2421,943.0
2018-06-05 11:25:00,108.69,108.79,108.68,108.71,4100.0,84.2653,84.3428,84.2576,84.2808,4100.0
2018-06-05 11:30:00,108.69,108.8,108.66,108.71,5560.0,84.2653,84.3506,84.2421,84.2808,5560.0
2018-06-05 11:35:00,108.7,108.71,108.67,108.67,2271.0,84.2731,84.2808,84.2498,84.2498,2271.0
2018-06-05 11:40:00,108.61,108.61,108.49,108.52,1294.0,84.2033,84.2033,84.1103,84.1335,1294.0
2018-06-05 11:45:00,108.5,108.51,108.36,108.4,4930.0,84.118,84.1258,84.0095,84.0405,4930.0
2018-06-05 11:50:00,108.44,108.51,108.38,108.41,8030.0,84.0715,84.1258,84.025,84.0482,8030.0
2018-06-05 11:55:00,108.42,108.45,108.38,108.42,6900.0,84.056,84.0792,84.025,84.056,6900.0
2018-06-05 12:00:00,108.43,108.45,108.34,108.38,8346.0,84.0637,84.0792,83.994,84.025,8346.0
2018-06-05 12:05:00,108.38,108.39,108.26,108.26,1300.0,84.025,84.0327,83.9319,83.9319,1300.0
2018-06-05 12:10:00,108.29,108.35,108.17,108.24,5000.0,83.9552,84.0017,83.8622,83.9164,5000.0
2018-06-05 12:15:00,108.25,108.36,108.22,108.31,5662.0,83.9242,84.0095,83.9009,83.9707,5662.0
2018-06-05 12:20:00,108.33,108.39,108.3,108.32,2387.0,83.9862,84.0327,83.963,83.9785,2387.0
2018-06-05 12:25:00,108.26,108.39,108.26,108.37,2022.0,83.9319,84.0327,83.9319,84.0172,2022.0
2018-06-05 12:30:00,108.38,108.38,108.33,108.38,1620.0,84.025,84.025,83.9862,84.025,1620.0
2018-06-05 12:35:00,108.35,108.4,108.34,108.36,1721.0,84.0017,84.0405,83.994,84.0095,1721.0
2018-06-05 12:40:00,108.37,108.53,108.37,108.46,4200.0,84.0172,84.1413,84.0172,84.087,4200.0
2018-06-05 12:45:00,108.49,108.5,108.4,108.45,9754.0,84.1103,84.118,84.0405,84.0792,9754.0
2018-06-05 12:50:00,108.43,108.43,108.36,108.39,1225.0,84.0637,84.0637,84.0095,84.0327,1225.0
2018-06-05 12:55:00,108.33,108.37,108.3,108.31,794.0,83.9862,84.0172,83.963,83.9707,794.0
2018-06-05 13:00:00,108.26,108.26,108.19,108.19,630.0,83.9319,83.9319,83.8777,83.8777,630.0
2018-06-05 13:05:00,108.12,108.12,108.07,108.08,1007.0,83.8234,83.8234,83.7846,83.7924,1007.0
2018-06-05 13:10:00,108.09,108.19,108.09,108.14,1600.0,83.8001,83.8777,83.8001,83.8389,1600.0
2018-06-05 13:15:00,108.15,108.17,108.13,108.16,3454.0,83.8467,83.8622,83.8312,83.8544,3454.0
2018-06-05 13:20:00,108.14,108.14,108.03,108.1,2242.0,83.8389,83.8389,83.7536,83.8079,2242.0
2018-06-05 13:25:00,108.09,108.11,108.06,108.08,2392.0,83.8001,83.8157,83.7769,83.7924,2392.0
2018-06-05 13:30:00,108.11,108.21,108.11,108.19,2900.0,83.8157,83.8932,83.8157,83.8777,2900.0
2018-06-05 13:35:00,108.22,108.22,108.16,108.18,900.0,83.9009,83.9009,83.8544,83.8699,900.0
2018-06-05 13:40:00,108.14,108.14,108.04,108.04,800.0,83.8389,83.8389,83.7614,83.7614,800.0
2018-06-05 13:45:00,108.0,108.05,107.95,107.95,2400.0,83.7304,83.7691,83.6916,83.6916,2400.0
2018-06-05 13:50:00,107.93,107.94,107.88,107.92,1335.0,83.6761,83.6839,83.6373,83.6683,1335.0
2018-06-05 13:55:00,107.97,108.01,107.94,108.01,3100.0,83.7071,83.7381,83.6839,83.7381,3100.0
2018-06-05 14:00:00,108.05,108.06,108.01,108.05,2055.0,83.7691,83.7769,83.7381,83.7691,2055.0
2018-06-05 14:05:00,108.07,108.09,108.02,108.02,1600.0,83.7846,83.8001,83.7459,83.7459,1600.0
2018-06-05 14:10:00,108.03,108.06,108.02,108.04,2200.0,83.7536,83.7769,83.7459,83.7614,2200.0
2018-06-05 14:15:00,108.09,108.21,108.09,108.19,1592.0,83.8001,83.8932,83.8001,83.8777,1592.0
2018-06-05 14:20:00,108.21,108.21,108.08,108.1,5961.0,83.8932,83.8932,83.7924,83.8079,5961.0
2018-06-05 14:25:00,108.12,108.19,108.12,108.17,4920.0,83.8234,83.8777,83.8234,83.8622,4920.0
2018-06-05 14:30:00,108.15,108.21,108.12,108.2,5850.0,83.8467,83.8932,83.8234,83.8854,5850.0
2018-06-05 14:35:00,108.2,108.23,108.16,108.21,12850.0,83.8854,83.9087,83.8544,83.8932,12850.0
2018-06-05 14:40:00,108.21,108.25,108.15,108.16,4127.0,83.8932,83.9242,83.8467,83.8544,4127.0
2018-06-05 14:45:00,108.16,108.21,108.13,108.13,3900.0,83.8544,83.8932,83.8312,83.8312,3900.0
2018-06-05 14:50:00,108.15,108.16,108.09,108.15,3200.0,83.8467,83.8544,83.8001,83.8467,3200.0
2018-06-05 14:55:00,108.16,108.22,108.14,108.16,6313.0,83.8544,83.9009,83.8389,83.8544,6313.0
2018-06-05 15:00:00,108.17,108.38,108.12,108.31,5479.0,83.8622,84.025,83.8234,83.9707,5479.0
2018-06-05 15:05:00,108.29,108.34,108.25,108.32,3952.0,83.9552,83.994,83.9242,83.9785,3952.0
2018-06-05 15:10:00,108.3,108.32,108.27,108.31,7000.0,83.963,83.9785,83.9397,83.9707,7000.0
2018-06-05 15:15:00,108.31,108.33,108.27,108.3,5424.0,83.9707,83.9862,83.9397,83.963,5424.0
2018-06-05 15:20:00,108.29,108.35,108.29,108.32,16913.0,83.9552,84.0017,83.9552,83.9785,16913.0
2018-06-05 15:25:00,108.3,108.35,108.29,108.33,5905.0,83.963,84.0017,83.9552,83.9862,5905.0
2018-06-05 15:30:00,108.34,108.42,108.34,108.42,7273.0,83.994,84.056,83.994,84.056,7273.0
2018-06-05 15:35:00,108.4,108.43,108.26,108.29,12193.0,84.0405,84.0637,83.9319,83.9552,12193.0
2018-06-05 15:40:00,108.31,108.32,108.15,108.19,13542.0,83.9707,83.9785,83.8467,83.8777,13542.0
2018-06-05 15:45:00,108.18,108.26,108.11,108.25,13915.0,83.8699,83.9319,83.8157,83.9242,13915.0
2018-06-05 15:50:00,108.25,108.29,108.15,108.19,26960.0,83.9242,83.9552,83.8467,83.8777,26960.0
2018-06-05 15:55:00,108.21,108.44,108.18,108.27,97359.0,83.8932,84.0715,83.8699,83.9397,97359.0
2018-06-06 09:30:00,108.25,108.54,108.21,108.52,22703.0,83.9242,84.149,83.8932,84.1335,22703.0
2018-06-06 09:35:00,108.47,108.54,108.14,108.41,9223.0,84.0948,84.149,83.8389,84.0482,9223.0
2018-06-06 09:40:00,108.39,108.51,108.39,108.39,5207.0,84.0327,84.1258,84.0327,84.0327,5207.0
2018-06-06 09:45:00,108.46,108.46,108.16,108.27,5300.0,84.087,84.087,83.8544,83.9397,5300.0
2018-06-06 09:50:00,108.25,108.45,108.1,108.4,9175.0,83.9242,84.0792,83.8079,84.0405,9175.0
2018-06-06 09:55:00,108.47,108.53,108.25,108.4,23370.0,84.0948,84.1413,83.9242,84.0405,23370.0
2018-06-06 10:00:00,108.35,108.45,108.22,108.41,2167.0,84.0017,84.0792,83.9009,84.0482,2167.0
2018-06-06 10:05:00,108.38,108.38,108.11,108.29,13061.0,84.025,84.025,83.8157,83.9552,13061.0
2018-06-06 10:10:00,108.26,108.26,107.88,107.99,4273.0,83.9319,83.9319,83.6373,83.7226,4273.0
2018-06-06 10:15:00,107.91,107.91,107.65,107.65,2552.0,83.6606,83.6606,83.459,83.459,2552.0
2018-06-06 10:20:00,107.66,107.7,107.48,107.6,5050.0,83.4668,83.4978,83.3272,83.4203,5050.0
2018-06-06 10:25:00,107.56,107.76,107.53,107.67,3225.0,83.3892,83.5443,83.366,83.4745,3225.0
2018-06-06 10:30:00,107.67,107.76,107.59,107.59,10463.0,83.4745,83.5443,83.4125,83.4125,10463.0
2018-06-06 10:35:00,107.66,107.67,107.42,107.43,5650.0,83.4668,83.4745,83.2807,83.2885,5650.0
2018-06-06 10:40:00,107.42,107.63,107.42,107.53,8791.0,83.2807,83.4435,83.2807,83.366,8791.0
2018-06-06 10:45:00,107.53,107.56,107.46,107.55,3651.0,83.366,83.3892,83.3117,83.3815,3651.0
2018-06-06 10:50:00,107.59,107.88,107.52,107.75,6360.0,83.4125,83.6373,83.3582,83.5366,6360.0
2018-06-06 10:55:00,107.69,107.78,107.64,107.64,4600.0,83.49,83.5598,83.4513,83.4513,4600.0
2018-06-06 11:00:00,107.63,107.7,107.56,107.67,2700.0,83.4435,83.4978,83.3892,83.4745,2700.0
2018-06-06 11:05:00,107.6,107.71,107.59,107.59,2892.0,83.4203,83.5055,83.4125,83.4125,2892.0
2018-06-06 11:10:00,107.57,107.59,107.45,107.47,2550.0,83.397,83.4125,83.304,83.3195,2550.0
2018-06-06 11:15:00,107.43,107.46,107.36,107.37,3646.0,83.2885,83.3117,83.2342,83.2419,3646.0
2018-06-06 11:20:00,107.37,107.37,107.3,107.3,2304.0,83.2419,83.2419,83.1877,83.1877,2304.0
2018-06-06 11:25:00,107.33,107.33,107.11,107.2,3461.0,83.2109,83.2109,83.0404,83.1101,3461.0
2018-06-06 11:30:00,107.25,107.25,107.13,107.22,5075.0,83.1489,83.1489,83.0559,83.1257,5075.0
2018-06-06 11:35:00,107.27,107.36,107.24,107.35,3810.0,83.1644,83.2342,83.1412,83.2264,3810.0
2018-06-06 11:40:00,107.32,107.37,107.3,107.34,3398.0,83.2032,83.2419,83.1877,83.2187,3398.0
2018-06-06 11:45:00,107.36,107.41,107.27,107.32,7112.0,83.2342,83.273,83.1644,83.2032,7112.0
2018-06-06 11:50:00,107.33,107.42,107.29,107.34,6985.0,83.2109,83.2807,83.1799,83.2187,6985.0
2018-06-06 11:55:00,107.37,107.37,107.26,107.33,1384.0,83.2419,83.2419,83.1567,83.2109,1384.0
2018-06-06 12:00:00,107.31,107.35,107.31,107.35,1137.0,83.1954,83.2264,83.1954,83.2264,1137.0
2018-06-06 12:05:00,107.35,107.35,107.26,107.27,2400.0,83.2264,83.2264,83.1567,83.1644,2400.0
2018-06-06 12:10:00,107.3,107.31,107.29,107.31,7335.0,83.1877,83.1954,83.1799,83.1954,7335.0
2018-06-06 12:15:00,107.31,107.33,107.26,107.26,3903.0,83.1954,83.2109,83.1567,83.1567,3903.0
2018-06-06 12:20:00,107.27,107.27,107.2,107.2,1284.0,83.1644,83.1644,83.1101,83.1101,1284.0
2018-06-06 12:25:00,107.21,107.24,107.2,107.22,2093.0,83.1179,83.1412,83.1101,83.1257,2093.0
2018-06-06 12:30:00,107.25,107.53,107.25,107.45,6113.0,83.1489,83.366,83.1489,83.304,6113.0
2018-06-06 12:35:00,107.45,107.52,107.32,107.34,5404.0,83.304,83.3582,83.2032,83.2187,5404.0
2018-06-06 12:40:00,107.36,107.47,107.34,107.38,3701.0,83.2342,83.3195,83.2187,83.2497,3701.0
2018-06-06 12:45:00,107.37,107.42,107.33,107.37,7500.0,83.2419,83.2807,83.2109,83.2419,7500.0
2018-06-06 12:50:00,107.4,107.4,107.33,107.33,1900.0,83.2652,83.2652,83.2109,83.2109,1900.0
2018-06-06 12:55:00,107.33,107.4,107.3,107.32,4455.0,83.2109,83.2652,83.1877,83.2032,4455.0
2018-06-06 13:00:00,107.32,107.33,107.26,107.27,5206.0,83.2032,83.2109,83.1567,83.1644,5206.0
2018-06-06 13:05:00,107.23,107.38,107.23,107.38,3435.0,83.1334,83.2497,83.1334,83.2497,3435.0
2018-06-06 13:10:00,107.39,107.4,107.32,107.38,5346.0,83.2574,83.2652,83.2032,83.2497,5346.0
2018-06-06 13:15:00,107.38,107.54,107.37,107.48,3419.0,83.2497,83.3737,83.2419,83.3272,3419.0
2018-06-06 13:20:00,107.48,107.57,107.48,107.57,2280.0,83.3272,83.397,83.3272,83.397,2280.0
2018-06-06 13:25:00,107.54,107.61,107.54,107.6,1585.0,83.3737,83.428,83.3737,83.4203,1585.0
2018-06-06 13:30:00,107.59,107.62,107.55,107.56,2189.0,83.4125,83.4358,83.3815,83.3892,2189.0
2018-06-06 13:35:00,107.56,107.62,107.55,107.61,3872.0,83.3892,83.4358,83.3815,83.428,3872.0
2018-06-06 13:40:00,107.61,107.62,107.55,107.57,2349.0,83.428,83.4358,83.3815,83.397,2349.0
2018-06-06 13:45:00,107.54,107.54,107.49,107.53,3000.0,83.3737,83.3737,83.335,83.366,3000.0
2018-06-06 13:50:00,107.53,107.57,107.52,107.52,1550.0,83.366,83.397,83.3582,83.3582,1550.0
2018-06-06 13:55:00,107.54,107.59,107.54,107.57,4881.0,83.3737,83.4125,83.3737,83.397,4881.0
2018-06-06 14:00:00,107.57,107.62,107.54,107.58,4516.0,83.397,83.4358,83.3737,83.4048,4516.0
2018-06-06 14:05:00,107.62,107.8,107.62,107.8,4005.0,83.4358,83.5753,83.4358,83.5753,4005.0
2018-06-06 14:10:00,107.84,108.0,107.84,107.99,6225.0,83.6063,83.7304,83.6063,83.7226,6225.0
2018-06-06 14:15:00,107.98,107.99,107.93,107.95,2670.0,83.7149,83.7226,83.6761,83.6916,2670.0
2018-06-06 14:20:00,107.91,107.91,107.87,107.88,1200.0,83.6606,83.6606,83.6296,83.6373,1200.0
2018-06-06 14:25:00,107.87,107.87,107.79,107.86,3592.0,83.6296,83.6296,83.5676,83.6218,3592.0
2018-06-06 14:30:00,107.84,107.86,107.78,107.84,3370.0,83.6063,83.6218,83.5598,83.6063,3370.0
2018-06-06 14:35:00,107.82,108.0,107.82,107.98,2335.0,83.5908,83.7304,83.5908,83.7149,2335.0
2018-06-06 14:40:00,107.98,108.05,107.97,108.02,9403.0,83.7149,83.7691,83.7071,83.7459,9403.0
2018-06-06 14:45:00,108.04,108.04,107.95,107.97,5751.0,83.7614,83.7614,83.6916,83.7071,5751.0
2018-06-06 14:50:00,107.95,107.99,107.93,107.93,4241.0,83.6916,83.7226,83.6761,83.6761,4241.0
2018-06-06 14:55:00,107.93,107.98,107.93,107.98,2883.0,83.6761,83.7149,83.6761,83.7149,2883.0
2018-06-06 15:00:00,107.98,107.99,107.92,107.96,1300.0,83.7149,83.7226,83.6683,83.6994,1300.0
2018-06-06 15:05:00,107.96,108.02,107.9,107.9,4851.0,83.6994,83.7459,83.6528,83.6528,4851.0
2018-06-06 15:10:00,107.89,107.99,107.89,107.99,4724.0,83.6451,83.7226,83.6451,83.7226,4724.0
2018-06-06 15:15:00,108.03,108.1,108.01,108.09,8848.0,83.7536,83.8079,83.7381,83.8001,8848.0
2018-06-06 15:20:00,108.09,108.12,107.95,107.99,6574.0,83.8001,83.8234,83.6916,83.7226,6574.0
2018-06-06 15:25:00,108.01,108.1,108.01,108.1,2248.0,83.7381,83.8079,83.7381,83.8079,2248.0
2018-06-06 15:30:00,108.09,108.11,108.06,108.11,5200.0,83.8001,83.8157,83.7769,83.8157,5200.0
2018-06-06 15:35:00,108.13,108.15,108.09,108.13,9973.0,83.8312,83.8467,83.8001,83.8312,9973.0
2018-06-06 15:40:00,108.1,108.27,108.1,108.27,8819.0,83.8079,83.9397,83.8079,83.9397,8819.0
2018-06-06 15:45:00,108.24,108.24,108.05,108.16,11768.0,83.9164,83.9164,83.7691,83.8544,11768.0
2018-06-06 15:50:00,108.16,108.29,108.14,108.28,11728.0,83.8544,83.9552,83.8389,83.9474,11728.0
2018-06-06 15:55:00,108.29,108.38,108.28,108.36,40342.0,83.9552,84.025,83.9474,84.0095,40342.0
2018-06-07 09:30:00,108.39,108.39,108.11,108.14,7038.0,84.0327,84.0327,83.8157,83.8389,7038.0
2018-06-07 09:35:00,108.0,108.48,107.92,108.4,1910.0,83.7304,84.1025,83.6683,84.0405,1910.0
2018-06-07 09:40:00,108.4,108.46,108.22,108.46,2126.0,84.0405,84.087,83.9009,84.087,2126.0
2018-06-07 09:45:00,108.46,108.46,108.38,108.38,400.0,84.087,84.087,84.025,84.025,400.0
2018-06-07 09:50:00,108.23,108.59,108.23,108.59,2698.0,83.9087,84.1878,83.9087,84.1878,2698.0
2018-06-07 09:55:00,108.53,108.73,108.46,108.46,2600.0,84.1413,84.2963,84.087,84.087,2600.0
2018-06-07 10:00:00,108.45,108.45,108.06,108.06,4709.0,84.0792,84.0792,83.7769,83.7769,4709.0
2018-06-07 10:05:00,108.09,108.13,107.93,107.93,2565.0,83.8001,83.8312,83.6761,83.6761,2565.0
2018-06-07 10:10:00,107.93,107.94,107.76,107.78,2830.0,83.6761,83.6839,83.5443,83.5598,2830.0
2018-06-07 10:15:00,107.76,108.08,107.76,108.06,7447.0,83.5443,83.7924,83.5443,83.7769,7447.0
2018-06-07 10:20:00,108.02,108.03,107.89,107.89,2400.0,83.7459,83.7536,83.6451,83.6451,2400.0
2018-06-07 10:25:00,107.8,107.8,107.57,107.57,7832.0,83.5753,83.5753,83.397,83.397,7832.0
2018-06-07 10:30:00,107.59,107.86,107.59,107.86,3558.0,83.4125,83.6218,83.4125,83.6218,3558.0
2018-06-07 10:35:00,107.88,107.88,107.7,107.79,6824.0,83.6373,83.6373,83.4978,83.5676,6824.0
2018-06-07 10:40:00,107.84,107.96,107.68,107.75,5269.0,83.6063,83.6994,83.4823,83.5366,5269.0
2018-06-07 10:45:00,107.77,107.79,107.6,107.6,5811.0,83.5521,83.5676,83.4203,83.4203,5811.0
2018-06-07 10:50:00,107.6,107.77,107.55,107.73,7306.0,83.4203,83.5521,83.3815,83.521,7306.0
2018-06-07 10:55:00,107.72,107.79,107.66,107.66,7142.0,83.5133,83.5676,83.4668,83.4668,7142.0
2018-06-07 11:00:00,107.69,107.86,107.66,107.86,6576.0,83.49,83.6218,83.4668,83.6218,6576.0
2018-06-07 11:05:00,107.86,107.86,107.65,107.67,3200.0,83.6218,83.6218,83.459,83.4745,3200.0
2018-06-07 11:10:00,107.66,107.67,107.55,107.62,5018.0,83.4668,83.4745,83.3815,83.4358,5018.0
2018-06-07 11:15:00,107.61,107.75,107.55,107.55,6128.0,83.428,83.5366,83.3815,83.3815,6128.0
2018-06-07 11:20:00,107.58,107.58,107.44,107.54,10075.0,83.4048,83.4048,83.2962,83.3737,10075.0
2018-06-07 11:25:00,107.52,107.59,107.41,107.44,3686.0,83.3582,83.4125,83.273,83.2962,3686.0
2018-06-07 11:30:00,107.43,107.46,107.3,107.42,5200.0,83.2885,83.3117,83.1877,83.2807,5200.0
2018-06-07 11:35:00,107.4,107.44,107.21,107.36,6400.0,83.2652,83.2962,83.1179,83.2342,6400.0
2018-06-07 11:40:00,107.39,107.39,107.1,107.11,5682.0,83.2574,83.2574,83.0326,83.0404,5682.0
2018-06-07 11:45:00,107.11,107.13,106.99,106.99,7007.0,83.0404,83.0559,82.9473,82.9473,7007.0
2018-06-07 11:50:00,106.95,107.1,106.88,106.93,9298.0,82.9163,83.0326,82.8621,82.9008,9298.0
2018-06-07 11:55:00,106.93,106.97,106.85,106.88,8107.0,82.9008,82.9318,82.8388,82.8621,8107.0
2018-06-07 12:00:00,106.88,107.12,106.87,107.06,10569.0,82.8621,83.0481,82.8543,83.0016,10569.0
2018-06-07 12:05:00,107.02,107.3,107.02,107.3,3415.0,82.9706,83.1877,82.9706,83.1877,3415.0
2018-06-07 12:10:00,107.29,107.46,107.28,107.46,2504.0,83.1799,83.3117,83.1722,83.3117,2504.0
2018-06-07 12:15:00,107.43,107.44,107.39,107.39,3819.0,83.2885,83.2962,83.2574,83.2574,3819.0
2018-06-07 12:20:00,107.4,107.4,107.24,107.25,8431.0,83.2652,83.2652,83.1412,83.1489,8431.0
2018-06-07 12:25:00,107.27,107.46,107.19,107.46,13045.0,83.1644,83.3117,83.1024,83.3117,13045.0
2018-06-07 12:30:00,107.48,107.49,107.34,107.39,9858.0,83.3272,83.335,83.2187,83.2574,9858.0
2018-06-07 12:35:00,107.34,107.44,107.31,107.44,3177.0,83.2187,83.2962,83.1954,83.2962,3177.0
2018-06-07 12:40:00,107.39,107.47,107.36,107.45,4225.0,83.2574,83.3195,83.2342,83.304,4225.0
2018-06-07 12:45:00,107.47,107.7,107.47,107.61,4279.0,83.3195,83.4978,83.3195,83.428,4279.0
2018-06-07 12:50:00,107.65,107.79,107.65,107.79,2522.0,83.459,83.5676,83.459,83.5676,2522.0
2018-06-07 12:55:00,107.75,107.75,107.7,107.72,1300.0,83.5366,83.5366,83.4978,83.5133,1300.0
2018-06-07 13:00:00,107.69,107.92,107.67,107.91,4362.0,83.49,83.6683,83.4745,83.6606,4362.0
2018-06-07 13:05:00,107.87,107.95,107.87,107.95,4619.0,83.6296,83.6916,83.6296,83.6916,4619.0
2018-06-07 13:10:00,107.93,108.04,107.93,107.96,4243.0,83.6761,83.7614,83.6761,83.6994,4243.0
2018-06-07 13:15:00,107.96,107.97,107.89,107.91,2307.0,83.6994,83.7071,83.6451,83.6606,2307.0
2018-06-07 13:20:00,107.88,107.9,107.8,107.82,1747.0,83.6373,83.6528,83.5753,83.5908,1747.0
2018-06-07 13:25:00,107.79,107.85,107.78,107.79,3122.0,83.5676,83.6141,83.5598,83.5676,3122.0
2018-06-07 13:30:00,107.83,108.19,107.81,108.19,3430.0,83.5986,83.8777,83.5831,83.8777,3430.0
2018-06-07 13:35:00,108.17,108.27,107.94,107.94,2609.0,83.8622,83.9397,83.6839,83.6839,2609.0
2018-06-07 13:40:00,107.83,108.05,107.83,108.05,2410.0,83.5986,83.7691,83.5986,83.7691,2410.0
2018-06-07 13:45:00,107.98,108.03,107.91,108.01,2892.0,83.7149,83.7536,83.6606,83.7381,2892.0
2018-06-07 13:50:00,108.0,108.01,107.87,107.94,3384.0,83.7304,83.7381,83.6296,83.6839,3384.0
2018-06-07 13:55:00,107.94,107.97,107.86,107.86,3553.0,83.6839,83.7071,83.6218,83.6218,3553.0
2018-06-07 14:00:00,107.93,108.06,107.9,108.01,4227.0,83.6761,83.7769,83.6528,83.7381,4227.0
2018-06-07 14:05:00,108.03,108.06,107.87,107.9,6220.0,83.7536,83.7769,83.6296,83.6528,6220.0
2018-06-07 14:10:00,107.92,108.07,107.91,108.01,2222.0,83.6683,83.7846,83.6606,83.7381,2222.0
2018-06-07 14:15:00,108.01,108.15,108.01,108.09,5506.0,83.7381,83.8467,83.7381,83.8001,5506.0
2018-06-07 14:20:00,108.08,108.08,107.96,108.05,9211.0,83.7924,83.7924,83.6994,83.7691,9211.0
2018-06-07 14:25:00,108.03,108.1,108.03,108.07,2852.0,83.7536,83.8079,83.7536,83.7846,2852.0
2018-06-07 14:30:00,108.09,108.2,108.02,108.2,2501.0,83.8001,83.8854,83.7459,83.8854,2501.0
2018-06-07 14:35:00,108.14,108.17,108.08,108.17,4127.0,83.8389,83.8622,83.7924,83.8622,4127.0
2018-06-07 14:40:00,108.12,108.15,108.08,108.08,3711.0,83.8234,83.8467,83.7924,83.7924,3711.0
2018-06-07 14:45:00,108.02,108.05,107.9,107.92,4250.0,83.7459,83.7691,83.6528,83.6683,4250.0
2018-06-07 14:50:00,107.91,107.91,107.81,107.84,4600.0,83.6606,83.6606,83.5831,83.6063,4600.0
2018-06-07 14:55:00,107.84,107.88,107.8,107.86,5137.0,83.6063,83.6373,83.5753,83.6218,5137.0
2018-06-07 15:00:00,107.82,107.84,107.76,107.8,2894.0,83.5908,83.6063,83.5443,83.5753,2894.0
2018-06-07 15:05:00,107.8,107.81,107.7,107.73,5937.0,83.5753,83.5831,83.4978,83.521,5937.0
2018-06-07 15:10:00,107.69,107.85,107.69,107.84,4532.0,83.49,83.6141,83.49,83.6063,4532.0
2018-06-07 15:15:00,107.85,108.05,107.83,108.04,6202.0,83.6141,83.7691,83.5986,83.7614,6202.0
2018-06-07 15:20:00,108.03,108.1,108.02,108.08,3497.0,83.7536,83.8079,83.7459,83.7924,3497.0
2018-06-07 15:25:00,108.12,108.16,107.99,108.07,7958.0,83.8234,83.8544,83.7226,83.7846,7958.0
2018-06-07 15:30:00,108.06,108.06,107.87,107.92,7383.0,83.7769,83.7769,83.6296,83.6683,7383.0
2018-06-07 15:35:00,107.92,108.1,107.92,108.1,8743.0,83.6683,83.8079,83.6683,83.8079,8743.0
2018-06-07 15:40:00,108.07,108.09,107.9,107.96,15975.0,83.7846,83.8001,83.6528,83.6994,15975.0
2018-06-07 15:45:00,108.02,108.13,107.98,108.03,14840.0,83.7459,83.8312,83.7149,83.7536,14840.0
2018-06-07 15:50:00,108.04,108.12,108.02,108.09,9646.0,83.7614,83.8234,83.7459,83.8001,9646.0
2018-06-07 15:55:00,108.09,108.13,108.01,108.09,50849.0,83.8001,83.8312,83.7381,83.8001,50849.0
2018-06-08 09:30:00,108.24,108.24,107.92,108.09,11847.0,83.9164,83.9164,83.6683,83.8001,11847.0
2018-06-08 09:35:00,108.13,108.27,108.11,108.22,7031.0,83.8312,83.9397,83.8157,83.9009,7031.0
2018-06-08 09:40:00,108.27,108.95,108.24,108.93,17147.0,83.9397,84.4669,83.9164,84.4514,17147.0
2018-06-08 09:45:00,108.85,109.01,108.75,108.99,4100.0,84.3894,84.5134,84.3118,84.4979,4100.0
2018-06-08 09:50:00,109.01,109.09,108.88,109.09,2885.0,84.5134,84.5754,84.4126,84.5754,2885.0
2018-06-08 09:55:00,109.01,109.28,108.91,109.23,6628.0,84.5134,84.7227,84.4359,84.684,6628.0
2018-06-08 10:00:00,109.24,109.24,109.0,109.09,4447.0,84.6917,84.6917,84.5057,84.5754,4447.0
2018-06-08 10:05:00,109.13,109.17,109.0,109.12,3752.0,84.6064,84.6375,84.5057,84.5987,3752.0
2018-06-08 10:10:00,109.1,109.3,109.09,109.3,10712.0,84.5832,84.7382,84.5754,84.7382,10712.0
2018-06-08 10:15:00,109.32,109.58,109.31,109.53,14541.0,84.7537,84.9553,84.746,84.9166,14541.0
2018-06-08 10:20:00,109.54,109.63,109.38,109.42,9366.0,84.9243,84.9941,84.8003,84.8313,9366.0
2018-06-08 10:25:00,109.38,109.52,109.34,109.49,13073.0,84.8003,84.9088,84.7692,84.8855,13073.0
2018-06-08 10:30:00,109.54,109.59,109.38,109.38,4066.0,84.9243,84.9631,84.8003,84.8003,4066.0
2018-06-08 10:35:00,109.42,109.42,109.25,109.36,3195.0,84.8313,84.8313,84.6995,84.7848,3195.0
2018-06-08 10:40:00,109.36,109.39,109.32,109.39,1930.0,84.7848,84.808,84.7537,84.808,1930.0
2018-06-08 10:45:00,109.35,109.44,109.33,109.42,7576.0,84.777,84.8468,84.7615,84.8313,7576.0
2018-06-08 10:50:00,109.42,109.43,109.14,109.2,12606.0,84.8313,84.839,84.6142,84.6607,12606.0
2018-06-08 10:55:00,109.22,109.29,109.11,109.29,4419.0,84.6762,84.7305,84.5909,84.7305,4419.0
2018-06-08 11:00:00,109.32,109.36,109.25,109.29,2789.0,84.7537,84.7848,84.6995,84.7305,2789.0
2018-06-08 11:05:00,109.32,109.38,109.25,109.26,2824.0,84.7537,84.8003,84.6995,84.7072,2824.0
2018-06-08 11:10:00,109.26,109.34,109.24,109.33,2052.0,84.7072,84.7692,84.6917,84.7615,2052.0
2018-06-08 11:15:00,109.28,109.39,109.23,109.25,5019.0,84.7227,84.808,84.684,84.6995,5019.0
2018-06-08 11:20:00,109.34,109.5,109.34,109.42,7376.0,84.7692,84.8933,84.7692,84.8313,7376.0
2018-06-08 11:25:00,109.42,109.69,109.41,109.67,12406.0,84.8313,85.0406,84.8235,85.0251,12406.0
2018-06-08 11:30:00,109.65,109.94,109.64,109.91,121831.0,85.0096,85.2344,85.0018,85.2112,121831.0
2018-06-08 11:35:00,109.9,109.9,109.56,109.56,7200.0,85.2034,85.2034,84.9398,84.9398,7200.0
2018-06-08 11:40:00,109.58,109.63,109.29,109.3,36530.0,84.9553,84.9941,84.7305,84.7382,36530.0
2018-06-08 11:45:00,109.3,109.3,109.12,109.28,30266.0,84.7382,84.7382,84.5987,84.7227,30266.0
2018-06-08 11:50:00,109.31,109.39,109.31,109.39,3300.0,84.746,84.808,84.746,84.808,3300.0
2018-06-08 11:55:00,109.35,109.37,109.23,109.37,17911.0,84.777,84.7925,84.684,84.7925,17911.0
2018-06-08 12:00:00,109.39,109.5,109.3,109.3,5626.0,84.808,84.8933,84.7382,84.7382,5626.0
2018-06-08 12:05:00,109.29,109.4,109.19,109.35,4225.0,84.7305,84.8158,84.653,84.777,4225.0
2018-06-08 12:10:00,109.36,109.44,109.36,109.44,1889.0,84.7848,84.8468,84.7848,84.8468,1889.0
2018-06-08 12:15:00,109.41,109.58,109.38,109.55,6572.0,84.8235,84.9553,84.8003,84.9321,6572.0
2018-06-08 12:20:00,109.59,109.67,109.58,109.66,6835.0,84.9631,85.0251,84.9553,85.0173,6835.0
2018-06-08 12:25:00,109.66,109.66,109.54,109.62,12800.0,85.0173,85.0173,84.9243,84.9863,12800.0
2018-06-08 12:30:00,109.66,109.72,109.5,109.55,58936.0,85.0173,85.0639,84.8933,84.9321,58936.0
2018-06-08 12:35:00,109.58,109.68,109.58,109.66,4901.0,84.9553,85.0328,84.9553,85.0173,4901.0
2018-06-08 12:40:00,109.69,109.81,109.68,109.81,42716.0,85.0406,85.1336,85.0328,85.1336,42716.0
2018-06-08 12:45:00,109.82,109.85,109.77,109.81,65443.0,85.1414,85.1646,85.1026,85.1336,65443.0
2018-06-08 12:50:00,109.8,109.84,109.79,109.83,2728.0,85.1259,85.1569,85.1181,85.1491,2728.0
2018-06-08 12:55:00,109.81,109.9,109.8,109.83,110111.0,85.1336,85.2034,85.1259,85.1491,110111.0
2018-06-08 13:00:00,109.87,109.92,109.82,109.85,5010.0,85.1801,85.2189,85.1414,85.1646,5010.0
2018-06-08 13:05:00,109.86,109.92,109.84,109.86,6380.0,85.1724,85.2189,85.1569,85.1724,6380.0
2018-06-08 13:10:00,109.87,109.87,109.66,109.66,7660.0,85.1801,85.1801,85.0173,85.0173,7660.0
2018-06-08 13:15:00,109.64,109.67,109.46,109.47,4137.0,85.0018,85.0251,84.8623,84.87,4137.0
2018-06-08 13:20:00,109.48,109.62,109.48,109.59,5500.0,84.8778,84.9863,84.8778,84.9631,5500.0
2018-06-08 13:25:00,109.54,109.57,109.48,109.49,34208.0,84.9243,84.9476,84.8778,84.8855,34208.0
2018-06-08 13:30:00,109.51,109.55,109.4,109.4,5236.0,84.901,84.9321,84.8158,84.8158,5236.0
2018-06-08 13:35:00,109.37,109.38,109.22,109.27,4329.0,84.7925,84.8003,84.6762,84.715,4329.0
2018-06-08 13:40:00,109.29,109.29,109.27,109.29,1396.0,84.7305,84.7305,84.715,84.7305,1396.0
2018-06-08 13:45:00,109.21,109.32,109.21,109.31,22602.0,84.6685,84.7537,84.6685,84.746,22602.0
2018-06-08 13:50:00,109.3,109.31,109.2,109.22,7989.0,84.7382,84.746,84.6607,84.6762,7989.0
2018-06-08 13:55:00,109.2,109.47,109.14,109.46,72735.0,84.6607,84.87,84.6142,84.8623,72735.0
2018-06-08 14:00:00,109.49,109.52,109.3,109.3,3074.0,84.8855,84.9088,84.7382,84.7382,3074.0
2018-06-08 14:05:00,109.27,109.27,109.09,109.12,23789.0,84.715,84.715,84.5754,84.5987,23789.0
2018-06-08 14:10:00,109.13,109.13,108.87,108.95,4861.0,84.6064,84.6064,84.4049,84.4669,4861.0
2018-06-08 14:15:00,108.9,108.92,108.85,108.85,36759.0,84.4281,84.4436,84.3894,84.3894,36759.0
2018-06-08 14:20:00,108.88,109.03,108.87,109.03,13058.0,84.4126,84.5289,84.4049,84.5289,13058.0
2018-06-08 14:25:00,109.05,109.33,109.05,109.33,12678.0,84.5444,84.7615,84.5444,84.7615,12678.0
2018-06-08 14:30:00,109.31,109.39,109.29,109.34,25385.0,84.746,84.808,84.7305,84.7692,25385.0
2018-06-08 14:35:00,109.36,109.43,109.33,109.43,8657.0,84.7848,84.839,84.7615,84.839,8657.0
2018-06-08 14:40:00,109.43,109.56,109.39,109.56,4210.0,84.839,84.9398,84.808,84.9398,4210.0
2018-06-08 14:45:00,109.57,109.59,109.3,109.3,5286.0,84.9476,84.9631,84.7382,84.7382,5286.0
2018-06-08 14:50:00,109.29,109.37,109.28,109.32,7053.0,84.7305,84.7925,84.7227,84.7537,7053.0
2018-06-08 14:55:00,109.31,109.39,109.3,109.33,24088.0,84.746,84.808,84.7382,84.7615,24088.0
2018-06-08 15:00:00,109.34,109.38,109.31,109.33,7379.0,84.7692,84.8003,84.746,84.7615,7379.0
2018-06-08 15:05:00,109.33,109.35,109.19,109.31,21564.0,84.7615,84.777,84.653,84.746,21564.0
2018-06-08 15:10:00,109.31,109.5,109.29,109.44,12156.0,84.746,84.8933,84.7305,84.8468,12156.0
2018-06-08 15:15:00,109.42,109.43,109.3,109.34,19322.0,84.8313,84.839,84.7382,84.7692,19322.0
2018-06-08 15:20:00,109.34,109.46,109.34,109.39,8650.0,84.7692,84.8623,84.7692,84.808,8650.0
2018-06-08 15:25:00,109.41,109.47,109.35,109.44,8198.0,84.8235,84.87,84.777,84.8468,8198.0
2018-06-08 15:30:00,109.43,109.53,109.36,109.36,11097.0,84.839,84.9166,84.7848,84.7848,11097.0
2018-06-08 15:35:00,109.36,109.68,109.34,109.68,26701.0,84.7848,85.0328,84.7692,85.0328,26701.0
2018-06-08 15:40:00,109.68,109.68,109.47,109.47,15407.0,85.0328,85.0328,84.87,84.87,15407.0
2018-06-08 15:45:00,109.46,109.56,109.38,109.55,18362.0,84.8623,84.9398,84.8003,84.9321,18362.0
2018-06-08 15:50:00,109.56,109.6,109.48,109.53,34106.0,84.9398,84.9708,84.8778,84.9166,34106.0
2018-06-08 15:55:00,109.51,109.65,109.44,109.5,75728.0,84.901,85.0096,84.8468,84.8933,75728.0
2018-06-11 09:30:00,109.3,109.76,109.22,109.64,25062.0,84.7382,85.0949,84.6762,85.0018,25062.0
2018-06-11 09:35:00,109.77,109.87,109.62,109.81,14751.0,85.1026,85.1801,84.9863,85.1336,14751.0
2018-06-11 09:40:00,109.85,109.91,109.67,109.75,15177.0,85.1646,85.2112,85.0251,85.0871,15177.0
2018-06-11 09:45:00,109.8,110.13,109.79,110.08,23138.0,85.1259,85.3817,85.1181,85.343,23138.0
2018-06-11 09:50:00,110.03,110.1,109.74,109.77,17001.0,85.3042,85.3585,85.0794,85.1026,17001.0
2018-06-11 09:55:00,109.73,109.89,109.7,109.86,20993.0,85.0716,85.1957,85.0483,85.1724,20993.0
2018-06-11 10:00:00,109.85,109.92,109.74,109.88,19592.0,85.1646,85.2189,85.0794,85.1879,19592.0
2018-06-11 10:05:00,109.89,109.94,109.47,109.57,19640.0,85.1957,85.2344,84.87,84.9476,19640.0
2018-06-11 10:10:00,109.57,109.71,109.54,109.71,18521.0,84.9476,85.0561,84.9243,85.0561,18521.0
2018-06-11 10:15:00,109.76,109.77,109.56,109.58,18283.0,85.0949,85.1026,84.9398,84.9553,18283.0
2018-06-11 10:20:00,109.57,109.7,109.56,109.64,13882.0,84.9476,85.0483,84.9398,85.0018,13882.0
2018-06-11 10:25:00,109.64,109.76,109.61,109.71,17907.0,85.0018,85.0949,84.9786,85.0561,17907.0
2018-06-11 10:30:00,109.69,109.8,109.56,109.8,13459.0,85.0406,85.1259,84.9398,85.1259,13459.0
2018-06-11 10:35:00,109.79,109.86,109.71,109.75,12140.0,85.1181,85.1724,85.0561,85.0871,12140.0
2018-06-11 10:40:00,109.75,109.9,109.71,109.8,26085.0,85.0871,85.2034,85.0561,85.1259,26085.0
2018-06-11 10:45:00,109.77,109.79,109.48,109.67,12174.0,85.1026,85.1181,84.8778,85.0251,12174.0
2018-06-11 10:50:00,109.69,109.7,109.37,109.37,15487.0,85.0406,85.0483,84.7925,84.7925,15487.0
2018-06-11 10:55:00,109.37,109.7,109.37,109.7,11738.0,84.7925,85.0483,84.7925,85.0483,11738.0
2018-06-11 11:00:00,109.64,109.71,109.52,109.52,14223.0,85.0018,85.0561,84.9088,84.9088,14223.0
2018-06-11 11:05:00,109.54,109.54,109.37,109.45,11077.0,84.9243,84.9243,84.7925,84.8545,11077.0
2018-06-11 11:10:00,109.45,109.5,109.18,109.18,36597.0,84.8545,84.8933,84.6452,84.6452,36597.0
2018-06-11 11:15:00,109.21,109.28,109.12,109.28,9150.0,84.6685,84.7227,84.5987,84.7227,9150.0
2018-06-11 11:20:00,109.29,109.44,109.22,109.42,12067.0,84.7305,84.8468,84.6762,84.8313,12067.0
2018-06-11 11:25:00,109.42,109.45,109.33,109.43,15401.0,84.8313,84.8545,84.7615,84.839,15401.0
2018-06-11 11:30:00,109.43,109.64,109.42,109.62,9547.0,84.839,85.0018,84.8313,84.9863,9547.0
2018-06-11 11:35:00,109.63,109.76,109.62,109.73,15435.0,84.9941,85.0949,84.9863,85.0716,15435.0
2018-06-11 11:40:00,109.72,109.79,109.66,109.75,9810.0,85.0639,85.1181,85.0173,85.0871,9810.0
2018-06-11 11:45:00,109.78,109.86,109.75,109.82,27961.0,85.1104,85.1724,85.0871,85.1414,27961.0
2018-06-11 11:50:00,109.84,109.85,109.71,109.76,8845.0,85.1569,85.1646,85.0561,85.0949,8845.0
2018-06-11 11:55:00,109.75,109.75,109.52,109.62,12521.0,85.0871,85.0871,84.9088,84.9863,12521.0
2018-06-11 12:00:00,109.65,109.91,109.65,109.88,8506.0,85.0096,85.2112,85.0096,85.1879,8506.0
2018-06-11 12:05:00,109.89,109.95,109.87,109.89,9792.0,85.1957,85.2422,85.1801,85.1957,9792.0
2018-06-11 12:10:00,109.89,109.89,109.73,109.73,10412.0,85.1957,85.1957,85.0716,85.0716,10412.0
2018-06-11 12:15:00,109.74,109.84,109.72,109.84,6000.0,85.0794,85.1569,85.0639,85.1569,6000.0
2018-06-11 12:20:00,109.84,109.85,109.75,109.75,8450.0,85.1569,85.1646,85.0871,85.0871,8450.0
2018-06-11 12:25:00,109.78,109.82,109.66,109.69,10343.0,85.1104,85.1414,85.0173,85.0406,10343.0
2018-06-11 12:30:00,109.7,109.7,109.61,109.63,7750.0,85.0483,85.0483,84.9786,84.9941,7750.0
2018-06-11 12:35:00,109.64,109.77,109.62,109.63,10948.0,85.0018,85.1026,84.9863,84.9941,10948.0
2018-06-11 12:40:00,109.66,109.67,109.47,109.5,12584.0,85.0173,85.0251,84.87,84.8933,12584.0
2018-06-11 12:45:00,109.48,109.56,109.47,109.55,7500.0,84.8778,84.9398,84.87,84.9321,7500.0
2018-06-11 12:50:00,109.55,109.64,109.49,109.49,13456.0,84.9321,85.0018,84.8855,84.8855,13456.0
2018-06-11 12:55:00,109.5,109.58,109.48,109.53,92300.0,84.8933,84.9553,84.8778,84.9166,92300.0
2018-06-11 13:00:00,109.52,109.59,109.52,109.55,57400.0,84.9088,84.9631,84.9088,84.9321,57400.0
2018-06-11 13:05:00,109.54,109.66,109.5,109.66,10763.0,84.9243,85.0173,84.8933,85.0173,10763.0
2018-06-11 13:10:00,109.69,109.74,109.68,109.72,5223.0,85.0406,85.0794,85.0328,85.0639,5223.0
2018-06-11 13:15:00,109.72,109.82,109.72,109.72,9995.0,85.0639,85.1414,85.0639,85.0639,9995.0
2018-06-11 13:20:00,109.72,109.74,109.65,109.66,8089.0,85.0639,85.0794,85.0096,85.0173,8089.0
2018-06-11 13:25:00,109.68,109.79,109.68,109.75,9132.0,85.0328,85.1181,85.0328,85.0871,9132.0
2018-06-11 13:30:00,109.73,109.76,109.71,109.76,4272.0,85.0716,85.0949,85.0561,85.0949,4272.0
2018-06-11 13:35:00,109.77,109.8,109.72,109.76,9840.0,85.1026,85.1259,85.0639,85.0949,9840.0
2018-06-11 13:40:00,109.73,109.73,109.6,109.63,17686.0,85.0716,85.0716,84.9708,84.9941,17686.0
2018-06-11 13:45:00,109.62,109.69,109.61,109.64,7990.0,84.9863,85.0406,84.9786,85.0018,7990.0
2018-06-11 13:50:00,109.64,109.67,109.59,109.6,9391.0,85.0018,85.0251,84.9631,84.9708,9391.0
2018-06-11 13:55:00,109.6,109.61,109.29,109.34,50111.0,84.9708,84.9786,84.7305,84.7692,50111.0
2018-06-11 14:00:00,109.33,109.35,109.3,109.33,9149.0,84.7615,84.777,84.7382,84.7615,9149.0
2018-06-11 14:05:00,109.33,109.54,109.31,109.46,16235.0,84.7615,84.9243,84.746,84.8623,16235.0
2018-06-11 14:10:00,109.42,109.48,109.4,109.48,7799.0,84.8313,84.8778,84.8158,84.8778,7799.0
2018-06-11 14:15:00,109.5,109.73,109.46,109.66,13595.0,84.8933,85.0716,84.8623,85.0173,13595.0
2018-06-11 14:20:00,109.67,109.77,109.64,109.76,12465.0,85.0251,85.1026,85.0018,85.0949,12465.0
2018-06-11 14:25:00,109.75,109.77,109.68,109.72,9599.0,85.0871,85.1026,85.0328,85.0639,9599.0
2018-06-11 14:30:00,109.73,109.83,109.7,109.83,11306.0,85.0716,85.1491,85.0483,85.1491,11306.0
2018-06-11 14:35:00,109.82,109.82,109.67,109.69,7093.0,85.1414,85.1414,85.0251,85.0406,7093.0
2018-06-11 14:40:00,109.7,109.72,109.61,109.63,11466.0,85.0483,85.0639,84.9786,84.9941,11466.0
2018-06-11 14:45:00,109.63,109.63,109.5,109.5,11713.0,84.9941,84.9941,84.8933,84.8933,11713.0
2018-06-11 14:50:00,109.51,109.53,109.48,109.51,9791.0,84.901,84.9166,84.8778,84.901,9791.0
2018-06-11 14:55:00,109.5,109.51,109.45,109.46,21428.0,84.8933,84.901,84.8545,84.8623,21428.0
2018-06-11 15:00:00,109.45,109.45,109.3,109.34,14512.0,84.8545,84.8545,84.7382,84.7692,14512.0
2018-06-11 15:05:00,109.34,109.36,109.19,109.28,15835.0,84.7692,84.7848,84.653,84.7227,15835.0
2018-06-11 15:10:00,109.29,109.39,109.28,109.33,16884.0,84.7305,84.808,84.7227,84.7615,16884.0
2018-06-11 15:15:00,109.32,109.39,109.3,109.37,12856.0,84.7537,84.808,84.7382,84.7925,12856.0
2018-06-11 15:20:00,109.37,109.52,109.37,109.38,20934.0,84.7925,84.9088,84.7925,84.8003,20934.0
2018-06-11 15:25:00,109.38,109.41,109.26,109.3,88431.0,84.8003,84.8235,84.7072,84.7382,88431.0
2018-06-11 15:30:00,109.3,109.35,109.29,109.33,17843.0,84.7382,84.777,84.7305,84.7615,17843.0
2018-06-11 15:35:00,109.33,109.35,109.22,109.24,18958.0,84.7615,84.777,84.6762,84.6917,18958.0
2018-06-11 15:40:00,109.24,109.28,109.15,109.23,28965.0,84.6917,84.7227,84.6219,84.684,28965.0
2018-06-11 15:45:00,109.28,109.39,109.24,109.35,24088.0,84.7227,84.808,84.6917,84.777,24088.0
2018-06-11 15:50:00,109.35,109.35,109.26,109.26,32087.0,84.777,84.777,84.7072,84.7072,32087.0
2018-06-11 15:55:00,109.27,109.33,109.23,109.28,84407.0,84.715,84.7615,84.684,84.7227,84407.0
2018-06-12 09:30:00,109.01,109.43,108.76,108.82,16881.0,84.5134,84.839,84.3196,84.3661,16881.0
2018-06-12 09:35:00,108.8,108.86,108.61,108.86,5702.0,84.3506,84.3971,84.2033,84.3971,5702.0
2018-06-12 09:40:00,108.94,109.4,108.94,109.38,5800.0,84.4591,84.8158,84.4591,84.8003,5800.0
2018-06-12 09:45:00,109.38,109.4,108.98,109.07,33140.0,84.8003,84.8158,84.4901,84.5599,33140.0
2018-06-12 09:50:00,109.1,109.13,108.92,109.02,7996.0,84.5832,84.6064,84.4436,84.5212,7996.0
2018-06-12 09:55:00,109.04,109.36,109.04,109.14,12044.0,84.5367,84.7848,84.5367,84.6142,12044.0
2018-06-12 10:00:00,109.14,109.45,109.03,109.33,13124.0,84.6142,84.8545,84.5289,84.7615,13124.0
2018-06-12 10:05:00,109.31,109.53,109.3,109.53,6346.0,84.746,84.9166,84.7382,84.9166,6346.0
2018-06-12 10:10:00,109.58,109.71,109.53,109.71,7498.0,84.9553,85.0561,84.9166,85.0561,7498.0
2018-06-12 10:15:00,109.7,109.79,109.67,109.73,9055.0,85.0483,85.1181,85.0251,85.0716,9055.0
2018-06-12 10:20:00,109.67,110.01,109.67,110.01,5349.0,85.0251,85.2887,85.0251,85.2887,5349.0
2018-06-12 10:25:00,110.01,110.01,109.7,109.7,111249.0,85.2887,85.2887,85.0483,85.0483,111249.0
2018-06-12 10:30:00,109.69,109.69,109.56,109.66,8868.0,85.0406,85.0406,84.9398,85.0173,8868.0
2018-06-12 10:35:00,109.66,109.73,109.53,109.72,14450.0,85.0173,85.0716,84.9166,85.0639,14450.0
2018-06-12 10:40:00,109.7,109.71,109.52,109.55,7528.0,85.0483,85.0561,84.9088,84.9321,7528.0
2018-06-12 10:45:00,109.54,109.75,109.51,109.7,7552.0,84.9243,85.0871,84.901,85.0483,7552.0
2018-06-12 10:50:00,109.7,109.74,109.37,109.37,10741.0,85.0483,85.0794,84.7925,84.7925,10741.0
2018-06-12 10:55:00,109.37,109.43,109.26,109.31,7056.0,84.7925,84.839,84.7072,84.746,7056.0
2018-06-12 11:00:00,109.27,109.35,109.16,109.26,17756.0,84.715,84.777,84.6297,84.7072,17756.0
2018-06-12 11:05:00,109.25,109.28,109.14,109.15,11645.0,84.6995,84.7227,84.6142,84.6219,11645.0
2018-06-12 11:10:00,109.18,109.18,109.05,109.05,17370.0,84.6452,84.6452,84.5444,84.5444,17370.0
2018-06-12 11:15:00,109.04,109.04,108.94,108.99,13090.0,84.5367,84.5367,84.4591,84.4979,13090.0
2018-06-12 11:20:00,108.98,109.04,108.92,108.94,9171.0,84.4901,84.5367,84.4436,84.4591,9171.0
2018-06-12 11:25:00,108.92,108.92,108.82,108.82,7679.0,84.4436,84.4436,84.3661,84.3661,7679.0
2018-06-12 11:30:00,108.85,108.85,108.64,108.66,9333.0,84.3894,84.3894,84.2266,84.2421,9333.0
2018-06-12 11:35:00,108.67,108.69,108.54,108.56,8367.0,84.2498,84.2653,84.149,84.1645,8367.0
2018-06-12 11:40:00,108.54,108.61,108.52,108.58,5193.0,84.149,84.2033,84.1335,84.18,5193.0
2018-06-12 11:45:00,108.57,108.59,108.34,108.42,16926.0,84.1723,84.1878,83.994,84.056,16926.0
2018-06-12 11:50:00,108.43,108.43,108.12,108.21,63525.0,84.0637,84.0637,83.8234,83.8932,63525.0
2018-06-12 11:55:00,108.21,108.32,108.19,108.24,21428.0,83.8932,83.9785,83.8777,83.9164,21428.0
2018-06-12 12:00:00,108.22,108.37,108.2,108.37,10553.0,83.9009,84.0172,83.8854,84.0172,10553.0
2018-06-12 12:05:00,108.36,108.42,108.18,108.26,22449.0,84.0095,84.056,83.8699,83.9319,22449.0
2018-06-12 12:10:00,108.25,108.4,108.19,108.19,17138.0,83.9242,84.0405,83.8777,83.8777,17138.0
2018-06-12 12:15:00,108.22,108.34,108.2,108.31,10177.0,83.9009,83.994,83.8854,83.9707,10177.0
2018-06-12 12:20:00,108.33,108.41,108.28,108.33,15473.0,83.9862,84.0482,83.9474,83.9862,15473.0
2018-06-12 12:25:00,108.31,108.42,108.29,108.42,16662.0,83.9707,84.056,83.9552,84.056,16662.0
2018-06-12 12:30:00,108.43,108.51,108.41,108.47,12499.0,84.0637,84.1258,84.0482,84.0948,12499.0
2018-06-12 12:35:00,108.49,108.51,108.34,108.42,48980.0,84.1103,84.1258,83.994,84.056,48980.0
2018-06-12 12:40:00,108.42,108.61,108.37,108.59,29729.0,84.056,84.2033,84.0172,84.1878,29729.0
2018-06-12 12:45:00,108.6,108.63,108.57,108.58,13318.0,84.1955,84.2188,84.1723,84.18,13318.0
2018-06-12 12:50:00,108.61,108.67,108.53,108.67,10460.0,84.2033,84.2498,84.1413,84.2498,10460.0
2018-06-12 12:55:00,108.7,108.83,108.7,108.71,19093.0,84.2731,84.3739,84.2731,84.2808,19093.0
2018-06-12 13:00:00,108.73,108.74,108.58,108.6,34151.0,84.2963,84.3041,84.18,84.1955,34151.0
2018-06-12 13:05:00,108.6,108.62,108.58,108.62,10439.0,84.1955,84.211,84.18,84.211,10439.0
2018-06-12 13:10:00,108.59,108.63,108.57,108.61,14198.0,84.1878,84.2188,84.1723,84.2033,14198.0
2018-06-12 13:15:00,108.61,108.86,108.6,108.76,15462.0,84.2033,84.3971,84.1955,84.3196,15462.0
2018-06-12 13:20:00,108.78,108.8,108.73,108.75,7795.0,84.3351,84.3506,84.2963,84.3118,7795.0
2018-06-12 13:25:00,108.73,109.11,108.73,109.1,9510.0,84.2963,84.5909,84.2963,84.5832,9510.0
2018-06-12 13:30:00,109.09,109.2,109.08,109.17,9612.0,84.5754,84.6607,84.5677,84.6375,9612.0
2018-06-12 13:35:00,109.19,109.21,108.95,109.07,20859.0,84.653,84.6685,84.4669,84.5599,20859.0
2018-06-12 13:40:00,109.0,109.11,109.0,109.09,5112.0,84.5057,84.5909,84.5057,84.5754,5112.0
2018-06-12 13:45:00,109.09,109.49,109.09,109.49,26521.0,84.5754,84.8855,84.5754,84.8855,26521.0
2018-06-12 13:50:00,109.49,109.56,109.46,109.53,10196.0,84.8855,84.9398,84.8623,84.9166,10196.0
2018-06-12 13:55:00,109.53,109.54,109.44,109.46,9249.0,84.9166,84.9243,84.8468,84.8623,9249.0
2018-06-12 14:00:00,109.46,109.5,109.29,109.29,13804.0,84.8623,84.8933,84.7305,84.7305,13804.0
2018-06-12 14:05:00,109.28,109.33,109.1,109.14,7906.0,84.7227,84.7615,84.5832,84.6142,7906.0
2018-06-12 14:10:00,109.16,109.27,109.16,109.25,8636.0,84.6297,84.715,84.6297,84.6995,8636.0
2018-06-12 14:15:00,109.23,109.36,109.23,109.24,20554.0,84.684,84.7848,84.684,84.6917,20554.0
2018-06-12 14:20:00,109.2,109.2,109.13,109.19,10601.0,84.6607,84.6607,84.6064,84.653,10601.0
2018-06-12 14:25:00,109.17,109.17,109.07,109.11,7623.0,84.6375,84.6375,84.5599,84.5909,7623.0
2018-06-12 14:30:00,109.08,109.2,109.08,109.14,7077.0,84.5677,84.6607,84.5677,84.6142,7077.0
2018-06-12 14:35:00,109.13,109.13,109.03,109.03,5600.0,84.6064,84.6064,84.5289,84.5289,5600.0
2018-06-12 14:40:00,109.03,109.25,109.02,109.22,7800.0,84.5289,84.6995,84.5212,84.6762,7800.0
2018-06-12 14:45:00,109.24,109.28,109.06,109.12,14681.0,84.6917,84.7227,84.5522,84.5987,14681.0
2018-06-12 14:50:00,109.1,109.29,109.08,109.26,10184.0,84.5832,84.7305,84.5677,84.7072,10184.0
2018-06-12 14:55:00,109.26,109.28,109.16,109.16,10636.0,84.7072,84.7227,84.6297,84.6297,10636.0
2018-06-12 15:00:00,109.17,109.2,109.1,109.2,9997.0,84.6375,84.6607,84.5832,84.6607,9997.0
2018-06-12 15:05:00,109.18,109.19,109.01,109.15,12001.0,84.6452,84.653,84.5134,84.6219,12001.0
2018-06-12 15:10:00,109.13,109.15,109.05,109.06,6857.0,84.6064,84.6219,84.5444,84.5522,6857.0
2018-06-12 15:15:00,109.05,109.07,108.98,108.98,7473.0,84.5444,84.5599,84.4901,84.4901,7473.0
2018-06-12 15:20:00,108.97,108.97,108.86,108.9,13900.0,84.4824,84.4824,84.3971,84.4281,13900.0
2018-06-12 15:25:00,108.94,109.01,108.91,108.97,15614.0,84.4591,84.5134,84.4359,84.4824,15614.0
2018-06-12 15:30:00,108.98,108.98,108.9,108.96,13868.0,84.4901,84.4901,84.4281,84.4746,13868.0
2018-06-12 15:35:00,108.96,109.04,108.92,108.99,14210.0,84.4746,84.5367,84.4436,84.4979,14210.0
2018-06-12 15:40:00,108.98,109.0,108.77,108.77,29205.0,84.4901,84.5057,84.3273,84.3273,29205.0
2018-06-12 15:45:00,108.76,108.79,108.66,108.77,35560.0,84.3196,84.3428,84.2421,84.3273,35560.0
2018-06-12 15:50:00,108.78,108.86,108.78,108.83,46118.0,84.3351,84.3971,84.3351,84.3739,46118.0
2018-06-12 15:55:00,108.83,108.88,108.75,108.76,95451.0,84.3739,84.4126,84.3118,84.3196,95451.0
2018-06-13 09:30:00,108.97,109.28,108.44,108.5,27089.0,84.4824,84.7227,84.0715,84.118,27089.0
2018-06-13 09:35:00,108.5,108.7,108.39,108.59,15854.0,84.118,84.2731,84.0327,84.1878,15854.0
2018-06-13 09:40:00,108.58,108.72,108.57,108.61,6299.0,84.18,84.2886,84.1723,84.2033,6299.0
2018-06-13 09:45:00,108.61,109.01,108.61,108.9,10800.0,84.2033,84.5134,84.2033,84.4281,10800.0
2018-06-13 09:50:00,108.9,109.03,108.87,108.92,10252.0,84.4281,84.5289,84.4049,84.4436,10252.0
2018-06-13 09:55:00,108.91,108.91,108.6,108.61,15014.0,84.4359,84.4359,84.1955,84.2033,15014.0
2018-06-13 10:00:00,108.65,108.75,108.6,108.74,8813.0,84.2343,84.3118,84.1955,84.3041,8813.0
2018-06-13 10:05:00,108.76,108.76,108.55,108.59,14634.0,84.3196,84.3196,84.1568,84.1878,14634.0
2018-06-13 10:10:00,108.6,108.66,108.5,108.64,27348.0,84.1955,84.2421,84.118,84.2266,27348.0
2018-06-13 10:15:00,108.66,108.66,108.49,108.59,10083.0,84.2421,84.2421,84.1103,84.1878,10083.0
2018-06-13 10:20:00,108.56,108.59,108.51,108.55,10337.0,84.1645,84.1878,84.1258,84.1568,10337.0
2018-06-13 10:25:00,108.57,108.63,108.47,108.52,11055.0,84.1723,84.2188,84.0948,84.1335,11055.0
2018-06-13 10:30:00,108.48,108.58,108.06,108.06,23691.0,84.1025,84.18,83.7769,83.7769,23691.0
2018-06-13 10:35:00,108.11,108.11,107.93,107.99,10203.0,83.8157,83.8157,83.6761,83.7226,10203.0
2018-06-13 10:40:00,107.96,108.05,107.91,107.98,11424.0,83.6994,83.7691,83.6606,83.7149,11424.0
2018-06-13 10:45:00,108.0,108.02,107.87,107.9,6113.0,83.7304,83.7459,83.6296,83.6528,6113.0
2018-06-13 10:50:00,107.9,107.97,107.84,107.95,8198.0,83.6528,83.7071,83.6063,83.6916,8198.0
2018-06-13 10:55:00,107.97,108.27,107.97,108.24,6959.0,83.7071,83.9397,83.7071,83.9164,6959.0
2018-06-13 11:00:00,108.25,108.33,108.17,108.27,6000.0,83.9242,83.9862,83.8622,83.9397,6000.0
2018-06-13 11:05:00,108.32,108.45,108.27,108.32,23567.0,83.9785,84.0792,83.9397,83.9785,23567.0
2018-06-13 11:10:00,108.32,108.35,108.21,108.25,8750.0,83.9785,84.0017,83.8932,83.9242,8750.0
2018-06-13 11:15:00,108.28,108.28,108.05,108.12,12008.0,83.9474,83.9474,83.7691,83.8234,12008.0
2018-06-13 11:20:00,108.09,108.1,108.03,108.05,4300.0,83.8001,83.8079,83.7536,83.7691,4300.0
2018-06-13 11:25:00,108.03,108.03,107.81,107.84,5533.0,83.7536,83.7536,83.5831,83.6063,5533.0
2018-06-13 11:30:00,107.83,107.96,107.82,107.86,16155.0,83.5986,83.6994,83.5908,83.6218,16155.0
2018-06-13 11:35:00,107.84,107.85,107.67,107.72,10174.0,83.6063,83.6141,83.4745,83.5133,10174.0
2018-06-13 11:40:00,107.7,107.74,107.65,107.65,7138.0,83.4978,83.5288,83.459,83.459,7138.0
2018-06-13 11:45:00,107.65,107.67,107.55,107.59,11780.0,83.459,83.4745,83.3815,83.4125,11780.0
2018-06-13 11:50:00,107.56,107.56,107.42,107.45,13344.0,83.3892,83.3892,83.2807,83.304,13344.0
2018-06-13 11:55:00,107.45,107.55,107.42,107.45,10622.0,83.304,83.3815,83.2807,83.304,10622.0
2018-06-13 12:00:00,107.47,107.55,107.39,107.4,8892.0,83.3195,83.3815,83.2574,83.2652,8892.0
2018-06-13 12:05:00,107.37,107.61,107.37,107.6,8500.0,83.2419,83.428,83.2419,83.4203,8500.0
2018-06-13 12:10:00,107.59,107.69,107.55,107.55,5158.0,83.4125,83.49,83.3815,83.3815,5158.0
2018-06-13 12:15:00,107.54,107.56,107.28,107.28,11820.0,83.3737,83.3892,83.1722,83.1722,11820.0
2018-06-13 12:20:00,107.28,107.31,107.07,107.11,25514.0,83.1722,83.1954,83.0094,83.0404,25514.0
2018-06-13 12:25:00,107.1,107.37,107.1,107.33,8845.0,83.0326,83.2419,83.0326,83.2109,8845.0
2018-06-13 12:30:00,107.33,107.36,107.26,107.33,8060.0,83.2109,83.2342,83.1567,83.2109,8060.0
2018-06-13 12:35:00,107.35,107.45,107.32,107.36,11054.0,83.2264,83.304,83.2032,83.2342,11054.0
2018-06-13 12:40:00,107.36,107.39,107.34,107.34,1600.0,83.2342,83.2574,83.2187,83.2187,1600.0
2018-06-13 12:45:00,107.37,107.51,107.36,107.42,9543.0,83.2419,83.3505,83.2342,83.2807,9543.0
2018-06-13 12:50:00,107.44,107.56,107.41,107.54,8013.0,83.2962,83.3892,83.273,83.3737,8013.0
2018-06-13 12:55:00,107.54,107.55,107.42,107.45,8150.0,83.3737,83.3815,83.2807,83.304,8150.0
2018-06-13 13:00:00,107.44,107.52,107.42,107.43,6275.0,83.2962,83.3582,83.2807,83.2885,6275.0
2018-06-13 13:05:00,107.41,107.5,107.38,107.49,9192.0,83.273,83.3427,83.2497,83.335,9192.0
2018-06-13 13:10:00,107.55,107.62,107.52,107.54,6064.0,83.3815,83.4358,83.3582,83.3737,6064.0
2018-06-13 13:15:00,107.57,107.67,107.53,107.57,5118.0,83.397,83.4745,83.366,83.397,5118.0
2018-06-13 13:20:00,107.54,107.56,107.49,107.51,6701.0,83.3737,83.3892,83.335,83.3505,6701.0
2018-06-13 13:25:00,107.5,107.52,107.24,107.3,14583.0,83.3427,83.3582,83.1412,83.1877,14583.0
2018-06-13 13:30:00,107.29,107.39,107.21,107.36,8639.0,83.1799,83.2574,83.1179,83.2342,8639.0
2018-06-13 13:35:00,107.35,107.46,107.31,107.32,8051.0,83.2264,83.3117,83.1954,83.2032,8051.0
2018-06-13 13:40:00,107.32,107.33,107.25,107.26,6285.0,83.2032,83.2109,83.1489,83.1567,6285.0
2018-06-13 13:45:00,107.28,107.3,107.18,107.25,9462.0,83.1722,83.1877,83.0946,83.1489,9462.0
2018-06-13 13:50:00,107.25,107.28,107.18,107.18,14941.0,83.1489,83.1722,83.0946,83.0946,14941.0
2018-06-13 13:55:00,107.2,107.26,107.15,107.23,7050.0,83.1101,83.1567,83.0714,83.1334,7050.0
2018-06-13 14:00:00,107.21,107.21,106.34,106.43,24029.0,83.1179,83.1179,82.4434,82.5132,24029.0
2018-06-13 14:05:00,106.33,106.36,105.9,106.01,13493.0,82.4357,82.4589,82.1023,82.1876,13493.0
2018-06-13 14:10:00,106.02,106.61,106.02,106.42,25246.0,82.1953,82.6527,82.1953,82.5054,25246.0
2018-06-13 14:15:00,106.38,106.72,106.37,106.72,8081.0,82.4744,82.738,82.4667,82.738,8081.0
2018-06-13 14:20:00,106.69,106.72,106.43,106.44,28920.0,82.7148,82.738,82.5132,82.5209,28920.0
2018-06-13 14:25:00,106.39,106.53,106.34,106.53,5591.0,82.4822,82.5907,82.4434,82.5907,5591.0
2018-06-13 14:30:00,106.49,106.52,106.16,106.29,5795.0,82.5597,82.583,82.3039,82.4046,5795.0
2018-06-13 14:35:00,106.26,106.4,106.2,106.27,8986.0,82.3814,82.4899,82.3349,82.3891,8986.0
2018-06-13 14:40:00,106.26,106.31,106.0,106.23,12434.0,82.3814,82.4201,82.1798,82.3581,12434.0
2018-06-13 14:45:00,106.22,106.24,106.13,106.23,8914.0,82.3504,82.3659,82.2806,82.3581,8914.0
2018-06-13 14:50:00,106.28,106.28,105.93,106.05,9828.0,82.3969,82.3969,82.1255,82.2186,9828.0
2018-06-13 14:55:00,106.04,106.23,106.03,106.19,9845.0,82.2108,82.3581,82.2031,82.3271,9845.0
2018-06-13 15:00:00,106.22,106.34,106.22,106.31,9465.0,82.3504,82.4434,82.3504,82.4201,9465.0
2018-06-13 15:05:00,106.29,106.43,106.2,106.2,13289.0,82.4046,82.5132,82.3349,82.3349,13289.0
2018-06-13 15:10:00,106.21,106.26,106.08,106.09,13362.0,82.3426,82.3814,82.2418,82.2496,13362.0
2018-06-13 15:15:00,106.08,106.21,106.06,106.1,15062.0,82.2418,82.3426,82.2263,82.2573,15062.0
2018-06-13 15:20:00,106.07,106.08,105.69,105.83,38325.0,82.2341,82.2418,81.9395,82.048,38325.0
2018-06-13 15:25:00,105.83,105.93,105.78,105.82,20648.0,82.048,82.1255,82.0092,82.0403,20648.0
2018-06-13 15:30:00,105.82,105.91,105.68,105.78,30410.0,82.0403,82.11,81.9317,82.0092,30410.0
2018-06-13 15:35:00,105.82,106.04,105.76,106.04,21738.0,82.0403,82.2108,81.9937,82.2108,21738.0
2018-06-13 15:40:00,106.01,106.11,105.96,106.07,19559.0,82.1876,82.2651,82.1488,82.2341,19559.0
2018-06-13 15:45:00,106.06,106.07,105.92,106.0,32745.0,82.2263,82.2341,82.1178,82.1798,32745.0
2018-06-13 15:50:00,105.97,106.14,105.97,106.08,28368.0,82.1566,82.2883,82.1566,82.2418,28368.0
2018-06-13 15:55:00,106.09,106.09,105.77,105.81,96540.0,82.2496,82.2496,82.0015,82.0325,96540.0
2018-06-14 09:30:00,105.14,106.31,105.11,106.3,22182.0,82.2852,83.2008,82.2617,83.193,22182.0
2018-06-14 09:35:00,106.25,106.55,106.13,106.52,10710.0,83.1539,83.3887,83.06,83.3652,10710.0
2018-06-14 09:40:00,106.46,106.49,105.84,105.95,7298.0,83.3182,83.3417,82.833,82.9191,7298.0
2018-06-14 09:45:00,105.96,106.21,105.77,105.77,4325.0,82.9269,83.1226,82.7782,82.7782,4325.0
2018-06-14 09:50:00,105.68,106.07,105.63,105.63,7990.0,82.7078,83.013,82.6686,82.6686,7990.0
2018-06-14 09:55:00,105.66,105.67,105.3,105.31,18911.0,82.6921,82.7,82.4104,82.4182,18911.0
2018-06-14 10:00:00,105.31,105.6,105.22,105.39,10316.0,82.4182,82.6452,82.3478,82.4808,10316.0
2018-06-14 10:05:00,105.34,105.36,105.1,105.3,12206.0,82.4417,82.4573,82.2539,82.4104,12206.0
2018-06-14 10:10:00,105.3,105.51,105.19,105.36,14904.0,82.4104,82.5747,82.3243,82.4573,14904.0
2018-06-14 10:15:00,105.44,105.69,105.44,105.64,4125.0,82.5199,82.7156,82.5199,82.6765,4125.0
2018-06-14 10:20:00,105.62,105.7,105.52,105.7,3586.0,82.6608,82.7234,82.5826,82.7234,3586.0
2018-06-14 10:25:00,105.73,105.8,105.63,105.8,2900.0,82.7469,82.8017,82.6686,82.8017,2900.0
2018-06-14 10:30:00,105.78,105.93,105.77,105.83,6943.0,82.786,82.9034,82.7782,82.8252,6943.0
2018-06-14 10:35:00,105.89,106.04,105.77,105.85,14694.0,82.8721,82.9895,82.7782,82.8408,14694.0
2018-06-14 10:40:00,105.88,105.99,105.82,105.93,6903.0,82.8643,82.9504,82.8173,82.9034,6903.0
2018-06-14 10:45:00,105.91,106.11,105.91,106.05,6679.0,82.8878,83.0443,82.8878,82.9973,6679.0
2018-06-14 10:50:00,106.02,106.06,105.86,105.88,5907.0,82.9739,83.0052,82.8486,82.8643,5907.0
2018-06-14 10:55:00,105.9,106.07,105.86,106.02,6658.0,82.88,83.013,82.8486,82.9739,6658.0
2018-06-14 11:00:00,106.01,106.08,105.98,106.08,9575.0,82.966,83.0208,82.9426,83.0208,9575.0
2018-06-14 11:05:00,106.08,106.31,106.01,106.23,4536.0,83.0208,83.2008,82.966,83.1382,4536.0
2018-06-14 11:10:00,106.2,106.4,106.09,106.37,5100.0,83.1147,83.2713,83.0287,83.2478,5100.0
2018-06-14 11:15:00,106.34,106.34,106.17,106.26,4612.0,83.2243,83.2243,83.0913,83.1617,4612.0
2018-06-14 11:20:00,106.24,106.31,106.2,106.23,4033.0,83.146,83.2008,83.1147,83.1382,4033.0
2018-06-14 11:25:00,106.27,106.43,106.17,106.22,4799.0,83.1695,83.2947,83.0913,83.1304,4799.0
2018-06-14 11:30:00,106.27,106.45,106.27,106.43,3171.0,83.1695,83.3104,83.1695,83.2947,3171.0
2018-06-14 11:35:00,106.39,106.49,106.29,106.29,3896.0,83.2634,83.3417,83.1852,83.1852,3896.0
2018-06-14 11:40:00,106.3,106.37,106.24,106.24,3094.0,83.193,83.2478,83.146,83.146,3094.0
2018-06-14 11:45:00,106.28,106.4,106.23,106.39,7790.0,83.1774,83.2713,83.1382,83.2634,7790.0
2018-06-14 11:50:00,106.43,106.65,106.43,106.57,6012.0,83.2947,83.4669,83.2947,83.4043,6012.0
2018-06-14 11:55:00,106.57,106.6,106.46,106.52,7735.0,83.4043,83.4278,83.3182,83.3652,7735.0
2018-06-14 12:00:00,106.53,106.65,106.48,106.59,6221.0,83.373,83.4669,83.3339,83.42,6221.0
2018-06-14 12:05:00,106.6,106.77,106.6,106.67,10731.0,83.4278,83.5608,83.4278,83.4826,10731.0
2018-06-14 12:10:00,106.67,106.74,106.59,106.65,4613.0,83.4826,83.5374,83.42,83.4669,4613.0
2018-06-14 12:15:00,106.61,106.66,106.52,106.62,4995.0,83.4356,83.4747,83.3652,83.4434,4995.0
2018-06-14 12:20:00,106.63,106.82,106.62,106.81,2686.0,83.4513,83.6,83.4434,83.5921,2686.0
2018-06-14 12:25:00,106.81,106.89,106.75,106.83,3598.0,83.5921,83.6548,83.5452,83.6078,3598.0
2018-06-14 12:30:00,106.83,106.89,106.66,106.66,2776.0,83.6078,83.6548,83.4747,83.4747,2776.0
2018-06-14 12:35:00,106.65,106.73,106.58,106.66,4319.0,83.4669,83.5295,83.4121,83.4747,4319.0
2018-06-14 12:40:00,106.66,106.77,106.64,106.77,2000.0,83.4747,83.5608,83.4591,83.5608,2000.0
2018-06-14 12:45:00,106.74,106.8,106.72,106.8,2957.0,83.5374,83.5843,83.5217,83.5843,2957.0
2018-06-14 12:50:00,106.77,106.79,106.7,106.74,3391.0,83.5608,83.5765,83.5061,83.5374,3391.0
2018-06-14 12:55:00,106.74,106.8,106.71,106.8,3150.0,83.5374,83.5843,83.5139,83.5843,3150.0
2018-06-14 13:00:00,106.8,106.83,106.75,106.8,4737.0,83.5843,83.6078,83.5452,83.5843,4737.0
2018-06-14 13:05:00,106.81,106.9,106.76,106.76,3426.0,83.5921,83.6626,83.553,83.553,3426.0
2018-06-14 13:10:00,106.75,106.79,106.68,106.69,2650.0,83.5452,83.5765,83.4904,83.4982,2650.0
2018-06-14 13:15:00,106.69,106.72,106.56,106.56,4025.0,83.4982,83.5217,83.3965,83.3965,4025.0
2018-06-14 13:20:00,106.58,106.74,106.58,106.74,4300.0,83.4121,83.5374,83.4121,83.5374,4300.0
2018-06-14 13:25:00,106.76,106.78,106.71,106.73,4904.0,83.553,83.5687,83.5139,83.5295,4904.0
2018-06-14 13:30:00,106.7,106.78,106.68,106.74,8810.0,83.5061,83.5687,83.4904,83.5374,8810.0
2018-06-14 13:35:00,106.76,106.76,106.57,106.58,10532.0,83.553,83.553,83.4043,83.4121,10532.0
2018-06-14 13:40:00,106.57,106.58,106.38,106.39,3189.0,83.4043,83.4121,83.2556,83.2634,3189.0
2018-06-14 13:45:00,106.42,106.43,106.22,106.22,5726.0,83.2869,83.2947,83.1304,83.1304,5726.0
2018-06-14 13:50:00,106.26,106.46,106.26,106.46,7294.0,83.1617,83.3182,83.1617,83.3182,7294.0
2018-06-14 13:55:00,106.46,106.54,106.41,106.41,5421.0,83.3182,83.3808,83.2791,83.2791,5421.0
2018-06-14 14:00:00,106.37,106.47,106.37,106.47,7690.0,83.2478,83.3261,83.2478,83.3261,7690.0
2018-06-14 14:05:00,106.47,106.57,106.4,106.4,2873.0,83.3261,83.4043,83.2713,83.2713,2873.0
2018-06-14 14:10:00,106.4,106.51,106.36,106.39,5744.0,83.2713,83.3574,83.24,83.2634,5744.0
2018-06-14 14:15:00,106.39,106.49,106.38,106.44,7350.0,83.2634,83.3417,83.2556,83.3026,7350.0
2018-06-14 14:20:00,106.43,106.43,106.31,106.32,2100.0,83.2947,83.2947,83.2008,83.2087,2100.0
2018-06-14 14:25:00,106.32,106.37,106.28,106.35,4425.0,83.2087,83.2478,83.1774,83.2321,4425.0
2018-06-14 14:30:00,106.37,106.48,106.36,106.41,6442.0,83.2478,83.3339,83.24,83.2791,6442.0
2018-06-14 14:35:00,106.42,106.44,106.41,106.41,2500.0,83.2869,83.3026,83.2791,83.2791,2500.0
2018-06-14 14:40:00,106.41,106.52,106.41,106.49,7403.0,83.2791,83.3652,83.2791,83.3417,7403.0
2018-06-14 14:45:00,106.48,106.54,106.45,106.46,12753.0,83.3339,83.3808,83.3104,83.3182,12753.0
2018-06-14 14:50:00,106.45,106.48,106.41,106.46,5485.0,83.3104,83.3339,83.2791,83.3182,5485.0
2018-06-14 14:55:00,106.42,106.44,106.4,106.42,5630.0,83.2869,83.3026,83.2713,83.2869,5630.0
2018-06-14 15:00:00,106.45,106.53,106.44,106.48,5405.0,83.3104,83.373,83.3026,83.3339,5405.0
2018-06-14 15:05:00,106.48,106.51,106.45,106.51,3919.0,83.3339,83.3574,83.3104,83.3574,3919.0
2018-06-14 15:10:00,106.51,106.58,106.49,106.58,6335.0,83.3574,83.4121,83.3417,83.4121,6335.0
2018-06-14 15:15:00,106.56,106.63,106.55,106.61,11991.0,83.3965,83.4513,83.3887,83.4356,11991.0
2018-06-14 15:20:00,106.6,106.72,106.59,106.72,23872.0,83.4278,83.5217,83.42,83.5217,23872.0
2018-06-14 15:25:00,106.74,106.78,106.67,106.71,8790.0,83.5374,83.5687,83.4826,83.5139,8790.0
2018-06-14 15:30:00,106.71,106.73,106.63,106.73,16534.0,83.5139,83.5295,83.4513,83.5295,16534.0
2018-06-14 15:35:00,106.72,106.78,106.69,106.78,9765.0,83.5217,83.5687,83.4982,83.5687,9765.0
2018-06-14 15:40:00,106.77,106.78,106.7,106.75,23503.0,83.5608,83.5687,83.5061,83.5452,23503.0
2018-06-14 15:45:00,106.74,106.81,106.69,106.78,13970.0,83.5374,83.5921,83.4982,83.5687,13970.0
2018-06-14 15:50:00,106.78,106.79,106.7,106.72,15969.0,83.5687,83.5765,83.5061,83.5217,15969.0
2018-06-14 15:55:00,106.73,106.85,106.62,106.68,87174.0,83.5295,83.6234,83.4434,83.4904,87174.0
2018-06-15 09:30:00,106.65,107.1,106.65,106.78,217674.0,83.4669,83.8191,83.4669,83.5687,217674.0
2018-06-15 09:35:00,106.82,107.21,106.82,107.13,2760.0,83.6,83.9052,83.6,83.8426,2760.0
2018-06-15 09:40:00,107.05,107.27,107.02,107.27,3260.0,83.78,83.9521,83.7565,83.9521,3260.0
2018-06-15 09:45:00,107.19,107.2,106.78,106.8,2900.0,83.8895,83.8974,83.5687,83.5843,2900.0
2018-06-15 09:50:00,106.83,107.11,106.78,107.11,2206.0,83.6078,83.8269,83.5687,83.8269,2206.0
2018-06-15 09:55:00,107.11,107.48,106.99,107.48,4202.0,83.8269,84.1165,83.733,84.1165,4202.0
2018-06-15 10:00:00,107.44,107.46,107.24,107.46,6551.0,84.0852,84.1008,83.9287,84.1008,6551.0
2018-06-15 10:05:00,107.46,107.52,107.4,107.43,14662.0,84.1008,84.1478,84.0539,84.0774,14662.0
2018-06-15 10:10:00,107.45,107.48,107.24,107.41,3346.0,84.093,84.1165,83.9287,84.0617,3346.0
2018-06-15 10:15:00,107.48,107.59,107.4,107.49,5638.0,84.1165,84.2026,84.0539,84.1243,5638.0
2018-06-15 10:20:00,107.54,107.66,107.5,107.62,7772.0,84.1635,84.2574,84.1322,84.2261,7772.0
2018-06-15 10:25:00,107.63,107.73,107.43,107.69,5323.0,84.2339,84.3122,84.0774,84.2809,5323.0
2018-06-15 10:30:00,107.74,107.74,107.53,107.64,4229.0,84.32,84.32,84.1556,84.2417,4229.0
2018-06-15 10:35:00,107.67,107.78,107.62,107.72,4137.0,84.2652,84.3513,84.2261,84.3043,4137.0
2018-06-15 10:40:00,107.69,107.76,107.61,107.68,4036.0,84.2809,84.3356,84.2182,84.273,4036.0
2018-06-15 10:45:00,107.65,107.65,107.53,107.61,3778.0,84.2495,84.2495,84.1556,84.2182,3778.0
2018-06-15 10:50:00,107.63,107.68,107.48,107.48,5627.0,84.2339,84.273,84.1165,84.1165,5627.0
2018-06-15 10:55:00,107.51,107.65,107.5,107.62,4871.0,84.14,84.2495,84.1322,84.2261,4871.0
2018-06-15 11:00:00,107.62,107.64,107.52,107.59,4457.0,84.2261,84.2417,84.1478,84.2026,4457.0
2018-06-15 11:05:00,107.61,107.71,107.58,107.71,3286.0,84.2182,84.2965,84.1948,84.2965,3286.0
2018-06-15 11:10:00,107.71,107.74,107.64,107.72,2300.0,84.2965,84.32,84.2417,84.3043,2300.0
2018-06-15 11:15:00,107.71,107.72,107.51,107.51,3096.0,84.2965,84.3043,84.14,84.14,3096.0
2018-06-15 11:20:00,107.53,107.62,107.48,107.62,3737.0,84.1556,84.2261,84.1165,84.2261,3737.0
2018-06-15 11:25:00,107.65,107.65,107.46,107.46,2512.0,84.2495,84.2495,84.1008,84.1008,2512.0
2018-06-15 11:30:00,107.49,107.62,107.44,107.62,1400.0,84.1243,84.2261,84.0852,84.2261,1400.0
2018-06-15 11:35:00,107.59,107.65,107.53,107.53,3137.0,84.2026,84.2495,84.1556,84.1556,3137.0
2018-06-15 11:40:00,107.55,107.56,107.46,107.48,3032.0,84.1713,84.1791,84.1008,84.1165,3032.0
2018-06-15 11:45:00,107.55,107.57,107.27,107.35,5409.0,84.1713,84.1869,83.9521,84.0148,5409.0
2018-06-15 11:50:00,107.33,107.33,107.24,107.28,3507.0,83.9991,83.9991,83.9287,83.96,3507.0
2018-06-15 11:55:00,107.3,107.32,107.28,107.3,1600.0,83.9756,83.9913,83.96,83.9756,1600.0
2018-06-15 12:00:00,107.28,107.3,107.18,107.19,4645.0,83.96,83.9756,83.8817,83.8895,4645.0
2018-06-15 12:05:00,107.19,107.19,107.08,107.11,3207.0,83.8895,83.8895,83.8035,83.8269,3207.0
2018-06-15 12:10:00,107.08,107.19,107.05,107.13,3907.0,83.8035,83.8895,83.78,83.8426,3907.0
2018-06-15 12:15:00,107.13,107.18,107.12,107.17,1613.0,83.8426,83.8817,83.8348,83.8739,1613.0
2018-06-15 12:20:00,107.14,107.19,107.09,107.09,1500.0,83.8504,83.8895,83.8113,83.8113,1500.0
2018-06-15 12:25:00,107.15,107.15,107.0,107.04,2858.0,83.8582,83.8582,83.7408,83.7721,2858.0
2018-06-15 12:30:00,107.05,107.05,106.9,106.93,3138.0,83.78,83.78,83.6626,83.6861,3138.0
2018-06-15 12:35:00,106.89,106.96,106.87,106.88,4913.0,83.6548,83.7095,83.6391,83.6469,4913.0
2018-06-15 12:40:00,106.87,106.89,106.76,106.76,4333.0,83.6391,83.6548,83.553,83.553,4333.0
2018-06-15 12:45:00,106.8,106.96,106.76,106.96,3131.0,83.5843,83.7095,83.553,83.7095,3131.0
2018-06-15 12:50:00,106.9,106.93,106.82,106.93,3419.0,83.6626,83.6861,83.6,83.6861,3419.0
2018-06-15 12:55:00,106.91,107.01,106.9,106.99,4600.0,83.6704,83.7487,83.6626,83.733,4600.0
2018-06-15 13:00:00,106.95,107.0,106.86,106.86,3315.0,83.7017,83.7408,83.6313,83.6313,3315.0
2018-06-15 13:05:00,106.94,106.94,106.74,106.74,3937.0,83.6939,83.6939,83.5374,83.5374,3937.0
2018-06-15 13:10:00,106.75,106.82,106.68,106.82,4832.0,83.5452,83.6,83.4904,83.6,4832.0
2018-06-15 13:15:00,106.85,106.85,106.72,106.72,3560.0,83.6234,83.6234,83.5217,83.5217,3560.0
2018-06-15 13:20:00,106.71,106.85,106.71,106.81,3374.0,83.5139,83.6234,83.5139,83.5921,3374.0
2018-06-15 13:25:00,106.8,106.93,106.8,106.93,5538.0,83.5843,83.6861,83.5843,83.6861,5538.0
2018-06-15 13:30:00,106.89,106.97,106.88,106.92,1310.0,83.6548,83.7174,83.6469,83.6782,1310.0
2018-06-15 13:35:00,107.01,107.03,106.92,106.94,2489.0,83.7487,83.7643,83.6782,83.6939,2489.0
2018-06-15 13:40:00,106.94,106.94,106.81,106.91,6003.0,83.6939,83.6939,83.5921,83.6704,6003.0
2018-06-15 13:45:00,106.93,106.98,106.84,106.94,3300.0,83.6861,83.7252,83.6156,83.6939,3300.0
2018-06-15 13:50:00,106.94,107.01,106.93,106.98,3105.0,83.6939,83.7487,83.6861,83.7252,3105.0
2018-06-15 13:55:00,107.0,107.01,106.87,106.87,5967.0,83.7408,83.7487,83.6391,83.6391,5967.0
2018-06-15 14:00:00,106.85,106.88,106.79,106.85,7916.0,83.6234,83.6469,83.5765,83.6234,7916.0
2018-06-15 14:05:00,106.87,106.89,106.81,106.89,3301.0,83.6391,83.6548,83.5921,83.6548,3301.0
2018-06-15 14:10:00,106.91,106.91,106.85,106.89,2612.0,83.6704,83.6704,83.6234,83.6548,2612.0
2018-06-15 14:15:00,106.92,106.93,106.8,106.85,3789.0,83.6782,83.6861,83.5843,83.6234,3789.0
2018-06-15 14:20:00,106.87,107.02,106.86,107.01,3619.0,83.6391,83.7565,83.6313,83.7487,3619.0
2018-06-15 14:25:00,106.99,107.06,106.94,107.04,2203.0,83.733,83.7878,83.6939,83.7721,2203.0
2018-06-15 14:30:00,107.05,107.11,107.0,107.08,3200.0,83.78,83.8269,83.7408,83.8035,3200.0
2018-06-15 14:35:00,107.08,107.08,106.93,106.93,2702.0,83.8035,83.8035,83.6861,83.6861,2702.0
2018-06-15 14:40:00,106.94,107.0,106.93,106.96,3854.0,83.6939,83.7408,83.6861,83.7095,3854.0
2018-06-15 14:45:00,106.98,107.01,106.91,106.91,4300.0,83.7252,83.7487,83.6704,83.6704,4300.0
2018-06-15 14:50:00,106.91,106.94,106.84,106.85,4305.0,83.6704,83.6939,83.6156,83.6234,4305.0
2018-06-15 14:55:00,106.87,106.9,106.77,106.79,6067.0,83.6391,83.6626,83.5608,83.5765,6067.0
2018-06-15 15:00:00,106.75,106.77,106.71,106.77,3092.0,83.5452,83.5608,83.5139,83.5608,3092.0
2018-06-15 15:05:00,106.77,106.78,106.73,106.77,1422.0,83.5608,83.5687,83.5295,83.5608,1422.0
2018-06-15 15:10:00,106.75,106.75,106.65,106.67,3897.0,83.5452,83.5452,83.4669,83.4826,3897.0
2018-06-15 15:15:00,106.67,106.67,106.56,106.59,2877.0,83.4826,83.4826,83.3965,83.42,2877.0
2018-06-15 15:20:00,106.59,106.62,106.55,106.57,6621.0,83.42,83.4434,83.3887,83.4043,6621.0
2018-06-15 15:25:00,106.59,106.63,106.54,106.56,6246.0,83.42,83.4513,83.3808,83.3965,6246.0
2018-06-15 15:30:00,106.54,106.57,106.49,106.49,6484.0,83.3808,83.4043,83.3417,83.3417,6484.0
2018-06-15 15:35:00,106.51,106.57,106.48,106.55,7378.0,83.3574,83.4043,83.3339,83.3887,7378.0
2018-06-15 15:40:00,106.57,106.59,106.36,106.36,14855.0,83.4043,83.42,83.24,83.24,14855.0
2018-06-15 15:45:00,106.34,106.35,106.24,106.32,18579.0,83.2243,83.2321,83.146,83.2087,18579.0
2018-06-15 15:50:00,106.34,106.35,106.27,106.34,23615.0,83.2243,83.2321,83.1695,83.2243,23615.0
2018-06-15 15:55:00,106.34,106.37,106.1,106.25,259908.0,83.2243,83.2478,83.0365,83.1539,259908.0
2018-06-18 09:30:00,105.81,106.32,105.68,106.28,9808.0,82.8095,83.2087,82.7078,83.1774,9808.0
2018-06-18 09:35:00,106.17,106.39,106.09,106.32,2854.0,83.0913,83.2634,83.0287,83.2087,2854.0
2018-06-18 09:40:00,106.21,106.22,105.96,106.14,1600.0,83.1226,83.1304,82.9269,83.0678,1600.0
2018-06-18 09:45:00,106.16,106.21,106.06,106.14,2744.0,83.0834,83.1226,83.0052,83.0678,2744.0
2018-06-18 09:50:00,106.12,106.28,106.03,106.19,2600.0,83.0521,83.1774,82.9817,83.1069,2600.0
2018-06-18 09:55:00,106.17,106.18,105.84,105.84,4163.0,83.0913,83.0991,82.833,82.833,4163.0
2018-06-18 10:00:00,105.96,106.06,105.82,106.06,10462.0,82.9269,83.0052,82.8173,83.0052,10462.0
2018-06-18 10:05:00,106.09,106.09,105.86,105.86,1967.0,83.0287,83.0287,82.8486,82.8486,1967.0
2018-06-18 10:10:00,105.82,105.91,105.77,105.77,2062.0,82.8173,82.8878,82.7782,82.7782,2062.0
2018-06-18 10:15:00,105.77,105.79,105.57,105.57,4703.0,82.7782,82.7939,82.6217,82.6217,4703.0
2018-06-18 10:20:00,105.66,105.68,105.61,105.63,2719.0,82.6921,82.7078,82.653,82.6686,2719.0
2018-06-18 10:25:00,105.67,105.72,105.31,105.31,5964.0,82.7,82.7391,82.4182,82.4182,5964.0
2018-06-18 10:30:00,105.35,105.53,105.35,105.4,3105.0,82.4495,82.5904,82.4495,82.4886,3105.0
2018-06-18 10:35:00,105.39,105.6,105.38,105.59,5129.0,82.4808,82.6452,82.473,82.6373,5129.0
2018-06-18 10:40:00,105.62,105.84,105.61,105.83,6017.0,82.6608,82.833,82.653,82.8252,6017.0
2018-06-18 10:45:00,105.89,106.0,105.87,106.0,4894.0,82.8721,82.9582,82.8565,82.9582,4894.0
2018-06-18 10:50:00,106.03,106.03,105.94,105.99,2681.0,82.9817,82.9817,82.9113,82.9504,2681.0
2018-06-18 10:55:00,106.01,106.04,105.97,106.0,3215.0,82.966,82.9895,82.9347,82.9582,3215.0
2018-06-18 11:00:00,105.97,105.98,105.86,105.87,4505.0,82.9347,82.9426,82.8486,82.8565,4505.0
2018-06-18 11:05:00,105.78,105.84,105.71,105.81,5116.0,82.786,82.833,82.7313,82.8095,5116.0
2018-06-18 11:10:00,105.85,105.85,105.65,105.65,5634.0,82.8408,82.8408,82.6843,82.6843,5634.0
2018-06-18 11:15:00,105.66,105.85,105.66,105.77,2847.0,82.6921,82.8408,82.6921,82.7782,2847.0
2018-06-18 11:20:00,105.78,105.81,105.61,105.64,5346.0,82.786,82.8095,82.653,82.6765,5346.0
2018-06-18 11:25:00,105.62,105.76,105.62,105.76,3165.0,82.6608,82.7704,82.6608,82.7704,3165.0
2018-06-18 11:30:00,105.78,105.81,105.66,105.66,2968.0,82.786,82.8095,82.6921,82.6921,2968.0
2018-06-18 11:35:00,105.67,105.69,105.49,105.49,4963.0,82.7,82.7156,82.5591,82.5591,4963.0
2018-06-18 11:40:00,105.47,105.54,105.42,105.54,2715.0,82.5434,82.5982,82.5043,82.5982,2715.0
2018-06-18 11:45:00,105.56,105.65,105.55,105.56,2112.0,82.6139,82.6843,82.606,82.6139,2112.0
2018-06-18 11:50:00,105.59,105.59,105.47,105.52,3099.0,82.6373,82.6373,82.5434,82.5826,3099.0
2018-06-18 11:55:00,105.51,105.53,105.45,105.47,4186.0,82.5747,82.5904,82.5278,82.5434,4186.0
2018-06-18 12:00:00,105.51,105.51,105.4,105.41,2629.0,82.5747,82.5747,82.4886,82.4965,2629.0
2018-06-18 12:05:00,105.4,105.45,105.34,105.44,2207.0,82.4886,82.5278,82.4417,82.5199,2207.0
2018-06-18 12:10:00,105.4,105.4,105.27,105.31,2035.0,82.4886,82.4886,82.3869,82.4182,2035.0
2018-06-18 12:15:00,105.32,105.38,105.3,105.31,3038.0,82.426,82.473,82.4104,82.4182,3038.0
2018-06-18 12:20:00,105.23,105.29,105.17,105.22,2537.0,82.3556,82.4026,82.3086,82.3478,2537.0
2018-06-18 12:25:00,105.24,105.25,105.21,105.23,1081.0,82.3634,82.3712,82.3399,82.3556,1081.0
2018-06-18 12:30:00,105.21,105.26,105.19,105.24,3626.0,82.3399,82.3791,82.3243,82.3634,3626.0
2018-06-18 12:35:00,105.24,105.25,105.2,105.23,2599.0,82.3634,82.3712,82.3321,82.3556,2599.0
2018-06-18 12:40:00,105.22,105.27,105.13,105.17,4906.0,82.3478,82.3869,82.2773,82.3086,4906.0
2018-06-18 12:45:00,105.16,105.18,105.15,105.17,1805.0,82.3008,82.3165,82.293,82.3086,1805.0
2018-06-18 12:50:00,105.17,105.2,105.17,105.17,3074.0,82.3086,82.3321,82.3086,82.3086,3074.0
2018-06-18 12:55:00,105.19,105.21,105.14,105.21,3050.0,82.3243,82.3399,82.2852,82.3399,3050.0
2018-06-18 13:00:00,105.2,105.24,105.17,105.22,2160.0,82.3321,82.3634,82.3086,82.3478,2160.0
2018-06-18 13:05:00,105.25,105.34,105.25,105.33,2713.0,82.3712,82.4417,82.3712,82.4339,2713.0
2018-06-18 13:10:00,105.31,105.32,105.28,105.3,1727.0,82.4182,82.426,82.3947,82.4104,1727.0
2018-06-18 13:15:00,105.3,105.32,105.26,105.32,4990.0,82.4104,82.426,82.3791,82.426,4990.0
2018-06-18 13:20:00,105.35,105.37,105.29,105.29,4918.0,82.4495,82.4652,82.4026,82.4026,4918.0
2018-06-18 13:25:00,105.31,105.31,105.17,105.17,3802.0,82.4182,82.4182,82.3086,82.3086,3802.0
2018-06-18 13:30:00,105.17,105.26,105.17,105.25,1400.0,82.3086,82.3791,82.3086,82.3712,1400.0
2018-06-18 13:35:00,105.28,105.32,105.27,105.28,4200.0,82.3947,82.426,82.3869,82.3947,4200.0
2018-06-18 13:40:00,105.28,105.3,105.25,105.27,4579.0,82.3947,82.4104,82.3712,82.3869,4579.0
2018-06-18 13:45:00,105.27,105.3,105.2,105.22,5565.0,82.3869,82.4104,82.3321,82.3478,5565.0
2018-06-18 13:50:00,105.21,105.38,105.21,105.31,4288.0,82.3399,82.473,82.3399,82.4182,4288.0
2018-06-18 13:55:00,105.32,105.32,105.23,105.26,3611.0,82.426,82.426,82.3556,82.3791,3611.0
2018-06-18 14:00:00,105.28,105.32,105.25,105.3,1461.0,82.3947,82.426,82.3712,82.4104,1461.0
2018-06-18 14:05:00,105.32,105.44,105.28,105.44,5228.0,82.426,82.5199,82.3947,82.5199,5228.0
2018-06-18 14:10:00,105.42,105.47,105.39,105.41,4854.0,82.5043,82.5434,82.4808,82.4965,4854.0
2018-06-18 14:15:00,105.42,105.42,105.35,105.41,4570.0,82.5043,82.5043,82.4495,82.4965,4570.0
2018-06-18 14:20:00,105.42,105.49,105.41,105.46,2806.0,82.5043,82.5591,82.4965,82.5356,2806.0
2018-06-18 14:25:00,105.45,105.53,105.43,105.53,4041.0,82.5278,82.5904,82.5121,82.5904,4041.0
2018-06-18 14:30:00,105.5,105.62,105.5,105.6,2592.0,82.5669,82.6608,82.5669,82.6452,2592.0
2018-06-18 14:35:00,105.61,105.62,105.56,105.59,3103.0,82.653,82.6608,82.6139,82.6373,3103.0
2018-06-18 14:40:00,105.59,105.61,105.55,105.55,2900.0,82.6373,82.653,82.606,82.606,2900.0
2018-06-18 14:45:00,105.54,105.54,105.44,105.47,4842.0,82.5982,82.5982,82.5199,82.5434,4842.0
2018-06-18 14:50:00,105.47,105.53,105.47,105.49,5711.0,82.5434,82.5904,82.5434,82.5591,5711.0
2018-06-18 14:55:00,105.46,105.51,105.42,105.51,3604.0,82.5356,82.5747,82.5043,82.5747,3604.0
2018-06-18 15:00:00,105.48,105.5,105.4,105.47,6365.0,82.5513,82.5669,82.4886,82.5434,6365.0
2018-06-18 15:05:00,105.46,105.48,105.38,105.44,6126.0,82.5356,82.5513,82.473,82.5199,6126.0
2018-06-18 15:10:00,105.44,105.49,105.43,105.45,6951.0,82.5199,82.5591,82.5121,82.5278,6951.0
2018-06-18 15:15:00,105.47,105.56,105.47,105.56,3410.0,82.5434,82.6139,82.5434,82.6139,3410.0
2018-06-18 15:20:00,105.56,105.61,105.53,105.55,9180.0,82.6139,82.653,82.5904,82.606,9180.0
2018-06-18 15:25:00,105.57,105.65,105.57,105.58,5692.0,82.6217,82.6843,82.6217,82.6295,5692.0
2018-06-18 15:30:00,105.61,105.73,105.6,105.72,5471.0,82.653,82.7469,82.6452,82.7391,5471.0
2018-06-18 15:35:00,105.71,105.79,105.67,105.72,11360.0,82.7313,82.7939,82.7,82.7391,11360.0
2018-06-18 15:40:00,105.69,105.69,105.58,105.58,14467.0,82.7156,82.7156,82.6295,82.6295,14467.0
2018-06-18 15:45:00,105.61,105.89,105.59,105.89,17312.0,82.653,82.8721,82.6373,82.8721,17312.0
2018-06-18 15:50:00,105.87,105.93,105.82,105.9,13991.0,82.8565,82.9034,82.8173,82.88,13991.0
2018-06-18 15:55:00,105.88,106.03,105.88,105.94,44386.0,82.8643,82.9817,82.8643,82.9113,44386.0
2018-06-19 09:30:00,105.51,106.02,105.51,105.8,17462.0,82.5747,82.9739,82.5747,82.8017,17462.0
2018-06-19 09:35:00,105.69,105.76,105.46,105.61,6950.0,82.7156,82.7704,82.5356,82.653,6950.0
2018-06-19 09:40:00,105.7,105.88,105.48,105.63,8157.0,82.7234,82.8643,82.5513,82.6686,8157.0
2018-06-19 09:45:00,105.66,105.77,105.58,105.58,3359.0,82.6921,82.7782,82.6295,82.6295,3359.0
2018-06-19 09:50:00,105.59,105.74,105.51,105.67,5082.0,82.6373,82.7547,82.5747,82.7,5082.0
2018-06-19 09:55:00,105.7,105.75,105.52,105.52,5435.0,82.7234,82.7626,82.5826,82.5826,5435.0
2018-06-19 10:00:00,105.63,105.75,105.5,105.73,15721.0,82.6686,82.7626,82.5669,82.7469,15721.0
2018-06-19 10:05:00,105.71,105.91,105.6,105.8,19337.0,82.7313,82.8878,82.6452,82.8017,19337.0
2018-06-19 10:10:00,105.8,106.06,105.76,106.0,6695.0,82.8017,83.0052,82.7704,82.9582,6695.0
2018-06-19 10:15:00,106.0,106.21,105.93,106.11,11418.0,82.9582,83.1226,82.9034,83.0443,11418.0
2018-06-19 10:20:00,106.17,106.37,106.04,106.32,9009.0,83.0913,83.2478,82.9895,83.2087,9009.0
2018-06-19 10:25:00,106.38,106.45,106.33,106.36,9298.0,83.2556,83.3104,83.2165,83.24,9298.0
2018-06-19 10:30:00,106.45,106.75,106.33,106.75,9140.0,83.3104,83.5452,83.2165,83.5452,9140.0
2018-06-19 10:35:00,106.72,106.97,106.66,106.94,10570.0,83.5217,83.7174,83.4747,83.6939,10570.0
2018-06-19 10:40:00,106.93,107.07,106.87,106.96,11891.0,83.6861,83.7956,83.6391,83.7095,11891.0
2018-06-19 10:45:00,106.99,107.23,106.99,107.11,3900.0,83.733,83.9208,83.733,83.8269,3900.0
2018-06-19 10:50:00,107.08,107.08,106.77,106.77,10588.0,83.8035,83.8035,83.5608,83.5608,10588.0
2018-06-19 10:55:00,106.83,106.87,106.72,106.77,8101.0,83.6078,83.6391,83.5217,83.5608,8101.0
2018-06-19 11:00:00,106.83,106.96,106.79,106.91,4935.0,83.6078,83.7095,83.5765,83.6704,4935.0
2018-06-19 11:05:00,106.9,107.07,106.88,107.0,6639.0,83.6626,83.7956,83.6469,83.7408,6639.0
2018-06-19 11:10:00,106.98,107.08,106.97,106.97,5246.0,83.7252,83.8035,83.7174,83.7174,5246.0
2018-06-19 11:15:00,107.0,107.02,106.83,106.97,5756.0,83.7408,83.7565,83.6078,83.7174,5756.0
2018-06-19 11:20:00,106.96,107.02,106.86,106.86,3750.0,83.7095,83.7565,83.6313,83.6313,3750.0
2018-06-19 11:25:00,106.92,106.99,106.83,106.83,2927.0,83.6782,83.733,83.6078,83.6078,2927.0
2018-06-19 11:30:00,106.82,106.9,106.82,106.86,2751.0,83.6,83.6626,83.6,83.6313,2751.0
2018-06-19 11:35:00,106.83,106.92,106.8,106.9,2748.0,83.6078,83.6782,83.5843,83.6626,2748.0
2018-06-19 11:40:00,106.93,106.94,106.82,106.82,2800.0,83.6861,83.6939,83.6,83.6,2800.0
2018-06-19 11:45:00,106.81,106.88,106.77,106.84,8949.0,83.5921,83.6469,83.5608,83.6156,8949.0
2018-06-19 11:50:00,106.84,106.91,106.81,106.81,3259.0,83.6156,83.6704,83.5921,83.5921,3259.0
2018-06-19 11:55:00,106.84,106.88,106.78,106.86,6122.0,83.6156,83.6469,83.5687,83.6313,6122.0
2018-06-19 12:00:00,106.85,106.89,106.7,106.72,5486.0,83.6234,83.6548,83.5061,83.5217,5486.0
2018-06-19 12:05:00,106.7,106.78,106.66,106.69,6001.0,83.5061,83.5687,83.4747,83.4982,6001.0
2018-06-19 12:10:00,106.7,106.75,106.62,106.65,4246.0,83.5061,83.5452,83.4434,83.4669,4246.0
2018-06-19 12:15:00,106.62,106.69,106.55,106.56,6440.0,83.4434,83.4982,83.3887,83.3965,6440.0
2018-06-19 12:20:00,106.56,106.6,106.42,106.42,2953.0,83.3965,83.4278,83.2869,83.2869,2953.0
2018-06-19 12:25:00,106.45,106.45,106.43,106.44,900.0,83.3104,83.3104,83.2947,83.3026,900.0
2018-06-19 12:30:00,106.47,106.6,106.45,106.6,7500.0,83.3261,83.4278,83.3104,83.4278,7500.0
2018-06-19 12:35:00,106.59,106.62,106.56,106.56,2402.0,83.42,83.4434,83.3965,83.3965,2402.0
2018-06-19 12:40:00,106.53,106.56,106.4,106.41,4259.0,83.373,83.3965,83.2713,83.2791,4259.0
2018-06-19 12:45:00,106.41,106.49,106.28,106.32,3854.0,83.2791,83.3417,83.1774,83.2087,3854.0
2018-06-19 12:50:00,106.34,106.53,106.29,106.53,5720.0,83.2243,83.373,83.1852,83.373,5720.0
2018-06-19 12:55:00,106.54,106.61,106.53,106.56,2005.0,83.3808,83.4356,83.373,83.3965,2005.0
2018-06-19 13:00:00,106.61,106.62,106.58,106.58,1500.0,83.4356,83.4434,83.4121,83.4121,1500.0
2018-06-19 13:05:00,106.55,106.55,106.48,106.48,955.0,83.3887,83.3887,83.3339,83.3339,955.0
2018-06-19 13:10:00,106.44,106.5,106.4,106.45,4903.0,83.3026,83.3495,83.2713,83.3104,4903.0
2018-06-19 13:15:00,106.49,106.54,106.48,106.48,1902.0,83.3417,83.3808,83.3339,83.3339,1902.0
2018-06-19 13:20:00,106.48,106.48,106.4,106.4,2870.0,83.3339,83.3339,83.2713,83.2713,2870.0
2018-06-19 13:25:00,106.4,106.4,106.27,106.28,5285.0,83.2713,83.2713,83.1695,83.1774,5285.0
2018-06-19 13:30:00,106.24,106.27,106.19,106.25,6200.0,83.146,83.1695,83.1069,83.1539,6200.0
2018-06-19 13:35:00,106.26,106.41,106.26,106.39,6920.0,83.1617,83.2791,83.1617,83.2634,6920.0
2018-06-19 13:40:00,106.4,106.41,106.31,106.33,6872.0,83.2713,83.2791,83.2008,83.2165,6872.0
2018-06-19 13:45:00,106.35,106.35,106.16,106.27,6909.0,83.2321,83.2321,83.0834,83.1695,6909.0
2018-06-19 13:50:00,106.27,106.34,106.25,106.34,2232.0,83.1695,83.2243,83.1539,83.2243,2232.0
2018-06-19 13:55:00,106.34,106.39,106.25,106.38,4301.0,83.2243,83.2634,83.1539,83.2556,4301.0
2018-06-19 14:00:00,106.4,106.4,106.35,106.38,4300.0,83.2713,83.2713,83.2321,83.2556,4300.0
2018-06-19 14:05:00,106.39,106.44,106.35,106.38,8927.0,83.2634,83.3026,83.2321,83.2556,8927.0
2018-06-19 14:10:00,106.36,106.4,106.34,106.38,6990.0,83.24,83.2713,83.2243,83.2556,6990.0
2018-06-19 14:15:00,106.4,106.4,106.34,106.34,3214.0,83.2713,83.2713,83.2243,83.2243,3214.0
2018-06-19 14:20:00,106.33,106.48,106.33,106.48,4578.0,83.2165,83.3339,83.2165,83.3339,4578.0
2018-06-19 14:25:00,106.48,106.53,106.39,106.39,7516.0,83.3339,83.373,83.2634,83.2634,7516.0
2018-06-19 14:30:00,106.41,106.41,106.37,106.38,1050.0,83.2791,83.2791,83.2478,83.2556,1050.0
2018-06-19 14:35:00,106.35,106.4,106.32,106.33,1855.0,83.2321,83.2713,83.2087,83.2165,1855.0
2018-06-19 14:40:00,106.3,106.38,106.24,106.38,3657.0,83.193,83.2556,83.146,83.2556,3657.0
2018-06-19 14:45:00,106.36,106.42,106.32,106.42,1520.0,83.24,83.2869,83.2087,83.2869,1520.0
2018-06-19 14:50:00,106.41,106.5,106.39,106.4,7505.0,83.2791,83.3495,83.2634,83.2713,7505.0
2018-06-19 14:55:00,106.46,106.49,106.38,106.49,2268.0,83.3182,83.3417,83.2556,83.3417,2268.0
2018-06-19 15:00:00,106.49,106.62,106.49,106.51,6720.0,83.3417,83.4434,83.3417,83.3574,6720.0
2018-06-19 15:05:00,106.49,106.51,106.47,106.49,4379.0,83.3417,83.3574,83.3261,83.3417,4379.0
2018-06-19 15:10:00,106.49,106.53,106.46,106.49,4128.0,83.3417,83.373,83.3182,83.3417,4128.0
2018-06-19 15:15:00,106.47,106.58,106.47,106.53,7004.0,83.3261,83.4121,83.3261,83.373,7004.0
2018-06-19 15:20:00,106.55,106.55,106.42,106.43,5663.0,83.3887,83.3887,83.2869,83.2947,5663.0
2018-06-19 15:25:00,106.42,106.42,106.22,106.27,6326.0,83.2869,83.2869,83.1304,83.1695,6326.0
2018-06-19 15:30:00,106.26,106.34,106.19,106.28,11221.0,83.1617,83.2243,83.1069,83.1774,11221.0
2018-06-19 15:35:00,106.26,106.29,106.2,106.26,8790.0,83.1617,83.1852,83.1147,83.1617,8790.0
2018-06-19 15:40:00,106.26,106.36,106.2,106.33,13626.0,83.1617,83.24,83.1147,83.2165,13626.0
2018-06-19 15:45:00,106.32,106.32,106.2,106.26,13978.0,83.2087,83.2087,83.1147,83.1617,13978.0
2018-06-19 15:50:00,106.26,106.34,106.26,106.33,17351.0,83.1617,83.2243,83.1617,83.2165,17351.0
2018-06-19 15:55:00,106.33,106.39,106.29,106.29,64852.0,83.2165,83.2634,83.1852,83.1852,64852.0
2018-06-20 09:30:00,106.24,106.93,106.24,106.68,15421.0,83.146,83.6861,83.146,83.4904,15421.0
2018-06-20 09:35:00,106.75,106.97,106.65,106.85,2968.0,83.5452,83.7174,83.4669,83.6234,2968.0
2018-06-20 09:40:00,106.87,107.15,106.77,107.05,5588.0,83.6391,83.8582,83.5608,83.78,5588.0
2018-06-20 09:45:00,107.16,107.18,106.9,106.9,3004.0,83.8661,83.8817,83.6626,83.6626,3004.0
2018-06-20 09:50:00,106.88,106.94,106.72,106.85,3200.0,83.6469,83.6939,83.5217,83.6234,3200.0
2018-06-20 09:55:00,106.82,106.83,106.26,106.26,9410.0,83.6,83.6078,83.1617,83.1617,9410.0
2018-06-20 10:00:00,106.28,106.81,106.28,106.81,4300.0,83.1774,83.5921,83.1774,83.5921,4300.0
2018-06-20 10:05:00,106.77,106.93,106.77,106.91,5394.0,83.5608,83.6861,83.5608,83.6704,5394.0
2018-06-20 10:10:00,106.94,107.03,106.83,107.0,4822.0,83.6939,83.7643,83.6078,83.7408,4822.0
2018-06-20 10:15:00,107.0,107.34,107.0,107.34,8683.0,83.7408,84.0069,83.7408,84.0069,8683.0
2018-06-20 10:20:00,107.35,107.82,107.33,107.79,13481.0,84.0148,84.3826,83.9991,84.3591,13481.0
2018-06-20 10:25:00,107.78,107.9,107.68,107.73,19288.0,84.3513,84.4452,84.273,84.3122,19288.0
2018-06-20 10:30:00,107.68,107.83,107.66,107.83,5901.0,84.273,84.3904,84.2574,84.3904,5901.0
2018-06-20 10:35:00,107.81,108.15,107.79,108.15,10043.0,84.3748,84.6409,84.3591,84.6409,10043.0
2018-06-20 10:40:00,108.17,108.28,108.06,108.17,7737.0,84.6565,84.7426,84.5704,84.6565,7737.0
2018-06-20 10:45:00,108.18,108.43,108.15,108.32,3450.0,84.6643,84.86,84.6409,84.7739,3450.0
2018-06-20 10:50:00,108.35,108.35,107.99,108.14,6897.0,84.7974,84.7974,84.5156,84.633,6897.0
2018-06-20 10:55:00,108.15,108.29,108.15,108.24,3547.0,84.6409,84.7504,84.6409,84.7113,3547.0
2018-06-20 11:00:00,108.28,108.32,108.1,108.12,6609.0,84.7426,84.7739,84.6017,84.6174,6609.0
2018-06-20 11:05:00,108.13,108.25,108.12,108.17,6209.0,84.6252,84.7191,84.6174,84.6565,6209.0
2018-06-20 11:10:00,108.17,108.2,107.94,107.99,8377.0,84.6565,84.68,84.4765,84.5156,8377.0
2018-06-20 11:15:00,107.99,108.13,107.92,108.11,8968.0,84.5156,84.6252,84.4609,84.6096,8968.0
2018-06-20 11:20:00,108.05,108.08,107.62,107.77,11668.0,84.5626,84.5861,84.2261,84.3435,11668.0
2018-06-20 11:25:00,107.78,107.78,107.16,107.28,9297.0,84.3513,84.3513,83.8661,83.96,9297.0
2018-06-20 11:30:00,107.26,107.39,107.08,107.23,6470.0,83.9443,84.0461,83.8035,83.9208,6470.0
2018-06-20 11:35:00,107.27,107.39,107.22,107.37,4680.0,83.9521,84.0461,83.913,84.0304,4680.0
2018-06-20 11:40:00,107.41,107.58,107.37,107.37,3827.0,84.0617,84.1948,84.0304,84.0304,3827.0
2018-06-20 11:45:00,107.43,107.51,107.43,107.51,1772.0,84.0774,84.14,84.0774,84.14,1772.0
2018-06-20 11:50:00,107.51,107.75,107.51,107.74,3918.0,84.14,84.3278,84.14,84.32,3918.0
2018-06-20 11:55:00,107.78,107.78,107.59,107.74,7902.0,84.3513,84.3513,84.2026,84.32,7902.0
2018-06-20 12:00:00,107.79,107.79,107.5,107.5,2800.0,84.3591,84.3591,84.1322,84.1322,2800.0
2018-06-20 12:05:00,107.48,107.5,107.36,107.5,5126.0,84.1165,84.1322,84.0226,84.1322,5126.0
2018-06-20 12:10:00,107.54,107.58,107.49,107.53,3413.0,84.1635,84.1948,84.1243,84.1556,3413.0
2018-06-20 12:15:00,107.53,107.53,107.4,107.48,3681.0,84.1556,84.1556,84.0539,84.1165,3681.0
2018-06-20 12:20:00,107.49,107.49,107.31,107.42,3689.0,84.1243,84.1243,83.9835,84.0695,3689.0
2018-06-20 12:25:00,107.35,107.44,107.35,107.38,1340.0,84.0148,84.0852,84.0148,84.0382,1340.0
2018-06-20 12:30:00,107.38,107.43,107.36,107.41,1935.0,84.0382,84.0774,84.0226,84.0617,1935.0
2018-06-20 12:35:00,107.44,107.48,107.41,107.43,3300.0,84.0852,84.1165,84.0617,84.0774,3300.0
2018-06-20 12:40:00,107.45,107.6,107.45,107.56,5181.0,84.093,84.2104,84.093,84.1791,5181.0
2018-06-20 12:45:00,107.52,107.52,107.5,107.5,1901.0,84.1478,84.1478,84.1322,84.1322,1901.0
2018-06-20 12:50:00,107.48,107.49,107.44,107.46,2065.0,84.1165,84.1243,84.0852,84.1008,2065.0
2018-06-20 12:55:00,107.46,107.48,107.27,107.37,13168.0,84.1008,84.1165,83.9521,84.0304,13168.0
2018-06-20 13:00:00,107.41,107.5,107.37,107.37,6700.0,84.0617,84.1322,84.0304,84.0304,6700.0
2018-06-20 13:05:00,107.35,107.39,107.33,107.37,6020.0,84.0148,84.0461,83.9991,84.0304,6020.0
2018-06-20 13:10:00,107.36,107.36,107.22,107.26,11007.0,84.0226,84.0226,83.913,83.9443,11007.0
2018-06-20 13:15:00,107.27,107.31,107.25,107.25,3120.0,83.9521,83.9835,83.9365,83.9365,3120.0
2018-06-20 13:20:00,107.28,107.29,107.18,107.25,3812.0,83.96,83.9678,83.8817,83.9365,3812.0
2018-06-20 13:25:00,107.25,107.27,107.18,107.25,3921.0,83.9365,83.9521,83.8817,83.9365,3921.0
2018-06-20 13:30:00,107.23,107.26,107.2,107.26,1883.0,83.9208,83.9443,83.8974,83.9443,1883.0
2018-06-20 13:35:00,107.26,107.27,107.09,107.15,4668.0,83.9443,83.9521,83.8113,83.8582,4668.0
2018-06-20 13:40:00,107.16,107.2,107.14,107.14,8975.0,83.8661,83.8974,83.8504,83.8504,8975.0
2018-06-20 13:45:00,107.16,107.26,107.14,107.23,11107.0,83.8661,83.9443,83.8504,83.9208,11107.0
2018-06-20 13:50:00,107.21,107.21,107.08,107.08,7675.0,83.9052,83.9052,83.8035,83.8035,7675.0
2018-06-20 13:55:00,107.1,107.16,107.01,107.05,14966.0,83.8191,83.8661,83.7487,83.78,14966.0
2018-06-20 14:00:00,107.04,107.26,107.01,107.21,16193.0,83.7721,83.9443,83.7487,83.9052,16193.0
2018-06-20 14:05:00,107.24,107.32,107.17,107.17,7300.0,83.9287,83.9913,83.8739,83.8739,7300.0
2018-06-20 14:10:00,107.17,107.23,107.16,107.17,7987.0,83.8739,83.9208,83.8661,83.8739,7987.0
2018-06-20 14:15:00,107.21,107.21,107.04,107.14,20570.0,83.9052,83.9052,83.7721,83.8504,20570.0
2018-06-20 14:20:00,107.14,107.24,107.13,107.18,14791.0,83.8504,83.9287,83.8426,83.8817,14791.0
2018-06-20 14:25:00,107.16,107.16,107.02,107.07,2826.0,83.8661,83.8661,83.7565,83.7956,2826.0
2018-06-20 14:30:00,107.04,107.08,106.89,106.93,7250.0,83.7721,83.8035,83.6548,83.6861,7250.0
2018-06-20 14:35:00,106.92,106.95,106.89,106.89,6467.0,83.6782,83.7017,83.6548,83.6548,6467.0
2018-06-20 14:40:00,106.92,106.92,106.71,106.71,3820.0,83.6782,83.6782,83.5139,83.5139,3820.0
2018-06-20 14:45:00,106.68,106.75,106.65,106.73,3681.0,83.4904,83.5452,83.4669,83.5295,3681.0
2018-06-20 14:50:00,106.73,106.79,106.73,106.75,7519.0,83.5295,83.5765,83.5295,83.5452,7519.0
2018-06-20 14:55:00,106.76,106.77,106.61,106.66,10648.0,83.553,83.5608,83.4356,83.4747,10648.0
2018-06-20 15:00:00,106.63,106.88,106.55,106.8,23402.0,83.4513,83.6469,83.3887,83.5843,23402.0
2018-06-20 15:05:00,106.78,106.87,106.69,106.87,5163.0,83.5687,83.6391,83.4982,83.6391,5163.0
2018-06-20 15:10:00,106.89,106.91,106.83,106.89,2967.0,83.6548,83.6704,83.6078,83.6548,2967.0
2018-06-20 15:15:00,106.87,106.95,106.82,106.93,7889.0,83.6391,83.7017,83.6,83.6861,7889.0
2018-06-20 15:20:00,106.92,106.94,106.68,106.69,9720.0,83.6782,83.6939,83.4904,83.4982,9720.0
2018-06-20 15:25:00,106.69,106.72,106.62,106.65,12890.0,83.4982,83.5217,83.4434,83.4669,12890.0
2018-06-20 15:30:00,106.65,106.79,106.65,106.75,12897.0,83.4669,83.5765,83.4669,83.5452,12897.0
2018-06-20 15:35:00,106.75,106.81,106.64,106.77,15600.0,83.5452,83.5921,83.4591,83.5608,15600.0
2018-06-20 15:40:00,106.77,106.86,106.72,106.85,23193.0,83.5608,83.6313,83.5217,83.6234,23193.0
2018-06-20 15:45:00,106.87,107.0,106.87,106.97,13053.0,83.6391,83.7408,83.6391,83.7174,13053.0
2018-06-20 15:50:00,107.0,107.05,106.89,106.93,28977.0,83.7408,83.78,83.6548,83.6861,28977.0
2018-06-20 15:55:00,106.94,106.95,106.8,106.85,57227.0,83.6939,83.7017,83.5843,83.6234,57227.0
2018-06-21 09:30:00,106.94,106.96,106.6,106.8,13270.0,83.6939,83.7095,83.4278,83.5843,13270.0
2018-06-21 09:35:00,106.98,107.34,106.83,107.23,6101.0,83.7252,84.0069,83.6078,83.9208,6101.0
2018-06-21 09:40:00,107.32,107.54,107.2,107.38,12403.0,83.9913,84.1635,83.8974,84.0382,12403.0
2018-06-21 09:45:00,107.36,107.36,106.95,106.97,5598.0,84.0226,84.0226,83.7017,83.7174,5598.0
2018-06-21 09:50:00,106.95,107.21,106.92,107.17,36297.0,83.7017,83.9052,83.6782,83.8739,36297.0
2018-06-21 09:55:00,107.15,107.39,107.1,107.3,5185.0,83.8582,84.0461,83.8191,83.9756,5185.0
2018-06-21 10:00:00,107.35,107.67,107.31,107.67,6428.0,84.0148,84.2652,83.9835,84.2652,6428.0
2018-06-21 10:05:00,107.7,107.77,107.56,107.66,14325.0,84.2887,84.3435,84.1791,84.2574,14325.0
2018-06-21 10:10:00,107.6,107.6,107.4,107.45,6500.0,84.2104,84.2104,84.0539,84.093,6500.0
2018-06-21 10:15:00,107.5,107.51,107.39,107.47,6568.0,84.1322,84.14,84.0461,84.1087,6568.0
2018-06-21 10:20:00,107.54,107.56,107.36,107.56,4668.0,84.1635,84.1791,84.0226,84.1791,4668.0
2018-06-21 10:25:00,107.58,107.67,107.53,107.55,4900.0,84.1948,84.2652,84.1556,84.1713,4900.0
2018-06-21 10:30:00,107.62,107.86,107.62,107.85,12292.0,84.2261,84.4139,84.2261,84.4061,12292.0
2018-06-21 10:35:00,107.79,107.88,107.64,107.79,4217.0,84.3591,84.4296,84.2417,84.3591,4217.0
2018-06-21 10:40:00,107.84,108.03,107.78,107.96,6500.0,84.3982,84.5469,84.3513,84.4922,6500.0
2018-06-21 10:45:00,107.93,108.29,107.93,108.22,3389.0,84.4687,84.7504,84.4687,84.6956,3389.0
2018-06-21 10:50:00,108.24,108.29,108.16,108.18,2850.0,84.7113,84.7504,84.6487,84.6643,2850.0
2018-06-21 10:55:00,108.12,108.12,107.93,107.93,5000.0,84.6174,84.6174,84.4687,84.4687,5000.0
2018-06-21 11:00:00,107.96,108.08,107.81,107.81,3192.0,84.4922,84.5861,84.3748,84.3748,3192.0
2018-06-21 11:05:00,107.88,108.02,107.87,107.95,4366.0,84.4296,84.5391,84.4217,84.4843,4366.0
2018-06-21 11:10:00,107.95,108.0,107.9,108.0,2620.0,84.4843,84.5235,84.4452,84.5235,2620.0
2018-06-21 11:15:00,107.98,108.02,107.74,107.81,3017.0,84.5078,84.5391,84.32,84.3748,3017.0
2018-06-21 11:20:00,107.68,107.83,107.68,107.74,27900.0,84.273,84.3904,84.273,84.32,27900.0
2018-06-21 11:25:00,107.76,107.81,107.63,107.73,3506.0,84.3356,84.3748,84.2339,84.3122,3506.0
2018-06-21 11:30:00,107.73,107.78,107.6,107.65,1701.0,84.3122,84.3513,84.2104,84.2495,1701.0
2018-06-21 11:35:00,107.66,107.68,107.61,107.61,1500.0,84.2574,84.273,84.2182,84.2182,1500.0
2018-06-21 11:40:00,107.61,107.69,107.58,107.66,10426.0,84.2182,84.2809,84.1948,84.2574,10426.0
2018-06-21 11:45:00,107.6,107.6,107.49,107.49,2598.0,84.2104,84.2104,84.1243,84.1243,2598.0
2018-06-21 11:50:00,107.46,107.47,107.4,107.4,3653.0,84.1008,84.1087,84.0539,84.0539,3653.0
2018-06-21 11:55:00,107.38,107.38,107.23,107.32,3759.0,84.0382,84.0382,83.9208,83.9913,3759.0
2018-06-21 12:00:00,107.28,107.61,107.25,107.58,4500.0,83.96,84.2182,83.9365,84.1948,4500.0
2018-06-21 12:05:00,107.6,107.64,107.43,107.5,3700.0,84.2104,84.2417,84.0774,84.1322,3700.0
2018-06-21 12:10:00,107.51,107.53,107.42,107.44,4594.0,84.14,84.1556,84.0695,84.0852,4594.0
2018-06-21 12:15:00,107.46,107.58,107.46,107.57,4481.0,84.1008,84.1948,84.1008,84.1869,4481.0
2018-06-21 12:20:00,107.59,107.65,107.4,107.43,5000.0,84.2026,84.2495,84.0539,84.0774,5000.0
2018-06-21 12:25:00,107.45,107.54,107.37,107.37,3566.0,84.093,84.1635,84.0304,84.0304,3566.0
2018-06-21 12:30:00,107.4,107.44,107.35,107.36,2311.0,84.0539,84.0852,84.0148,84.0226,2311.0
2018-06-21 12:35:00,107.39,107.43,107.37,107.37,880.0,84.0461,84.0774,84.0304,84.0304,880.0
2018-06-21 12:40:00,107.36,107.36,107.21,107.21,1500.0,84.0226,84.0226,83.9052,83.9052,1500.0
2018-06-21 12:45:00,107.23,107.27,107.18,107.22,1704.0,83.9208,83.9521,83.8817,83.913,1704.0
2018-06-21 12:50:00,107.24,107.27,107.17,107.18,898.0,83.9287,83.9521,83.8739,83.8817,898.0
2018-06-21 12:55:00,107.14,107.27,107.13,107.17,3259.0,83.8504,83.9521,83.8426,83.8739,3259.0
2018-06-21 13:00:00,107.16,107.16,107.1,107.16,1593.0,83.8661,83.8661,83.8191,83.8661,1593.0
2018-06-21 13:05:00,107.17,107.28,107.15,107.15,3092.0,83.8739,83.96,83.8582,83.8582,3092.0
2018-06-21 13:10:00,107.19,107.27,107.19,107.27,1375.0,83.8895,83.9521,83.8895,83.9521,1375.0
2018-06-21 13:15:00,107.29,107.37,107.28,107.37,1405.0,83.9678,84.0304,83.96,84.0304,1405.0
2018-06-21 13:20:00,107.37,107.47,107.34,107.47,4034.0,84.0304,84.1087,84.0069,84.1087,4034.0
2018-06-21 13:25:00,107.44,107.5,107.41,107.48,1553.0,84.0852,84.1322,84.0617,84.1165,1553.0
2018-06-21 13:30:00,107.4,107.48,107.4,107.44,1900.0,84.0539,84.1165,84.0539,84.0852,1900.0
2018-06-21 13:35:00,107.46,107.46,107.4,107.44,1447.0,84.1008,84.1008,84.0539,84.0852,1447.0
2018-06-21 13:40:00,107.46,107.61,107.46,107.61,2774.0,84.1008,84.2182,84.1008,84.2182,2774.0
2018-06-21 13:45:00,107.61,107.61,107.51,107.56,1250.0,84.2182,84.2182,84.14,84.1791,1250.0
2018-06-21 13:50:00,107.53,107.6,107.5,107.6,3290.0,84.1556,84.2104,84.1322,84.2104,3290.0
2018-06-21 13:55:00,107.56,107.57,107.49,107.53,4135.0,84.1791,84.1869,84.1243,84.1556,4135.0
2018-06-21 14:00:00,107.49,107.53,107.37,107.37,2504.0,84.1243,84.1556,84.0304,84.0304,2504.0
2018-06-21 14:05:00,107.4,107.57,107.4,107.53,4774.0,84.0539,84.1869,84.0539,84.1556,4774.0
2018-06-21 14:10:00,107.49,107.56,107.46,107.54,1400.0,84.1243,84.1791,84.1008,84.1635,1400.0
2018-06-21 14:15:00,107.52,107.6,107.48,107.48,2182.0,84.1478,84.2104,84.1165,84.1165,2182.0
2018-06-21 14:20:00,107.48,107.48,107.33,107.34,3024.0,84.1165,84.1165,83.9991,84.0069,3024.0
2018-06-21 14:25:00,107.34,107.41,107.33,107.41,2082.0,84.0069,84.0617,83.9991,84.0617,2082.0
2018-06-21 14:30:00,107.43,107.51,107.4,107.4,3507.0,84.0774,84.14,84.0539,84.0539,3507.0
2018-06-21 14:35:00,107.44,107.51,107.37,107.39,3379.0,84.0852,84.14,84.0304,84.0461,3379.0
2018-06-21 14:40:00,107.4,107.4,107.33,107.34,1582.0,84.0539,84.0539,83.9991,84.0069,1582.0
2018-06-21 14:45:00,107.35,107.35,107.28,107.28,3306.0,84.0148,84.0148,83.96,83.96,3306.0
2018-06-21 14:50:00,107.28,107.34,107.27,107.34,2510.0,83.96,84.0069,83.9521,84.0069,2510.0
2018-06-21 14:55:00,107.35,107.36,107.24,107.33,8113.0,84.0148,84.0226,83.9287,83.9991,8113.0
2018-06-21 15:00:00,107.3,107.32,107.23,107.28,4310.0,83.9756,83.9913,83.9208,83.96,4310.0
2018-06-21 15:05:00,107.28,107.38,107.28,107.35,3721.0,83.96,84.0382,83.96,84.0148,3721.0
2018-06-21 15:10:00,107.32,107.33,107.26,107.33,2918.0,83.9913,83.9991,83.9443,83.9991,2918.0
2018-06-21 15:15:00,107.32,107.32,107.26,107.26,3617.0,83.9913,83.9913,83.9443,83.9443,3617.0
2018-06-21 15:20:00,107.27,107.33,107.23,107.33,7281.0,83.9521,83.9991,83.9208,83.9991,7281.0
2018-06-21 15:25:00,107.33,107.44,107.31,107.42,4251.0,83.9991,84.0852,83.9835,84.0695,4251.0
2018-06-21 15:30:00,107.39,107.39,107.13,107.16,6364.0,84.0461,84.0461,83.8426,83.8661,6364.0
2018-06-21 15:35:00,107.2,107.27,107.16,107.2,10824.0,83.8974,83.9521,83.8661,83.8974,10824.0
2018-06-21 15:40:00,107.19,107.19,107.04,107.06,11080.0,83.8895,83.8895,83.7721,83.7878,11080.0
2018-06-21 15:45:00,107.07,107.17,107.07,107.16,12817.0,83.7956,83.8739,83.7956,83.8661,12817.0
2018-06-21 15:50:00,107.16,107.24,107.12,107.13,20293.0,83.8661,83.9287,83.8348,83.8426,20293.0
2018-06-21 15:55:00,107.14,107.29,107.14,107.26,65595.0,83.8504,83.9678,83.8504,83.9443,65595.0
2018-06-22 09:30:00,107.47,107.65,106.91,107.0,7119.0,84.1087,84.2495,83.6704,83.7408,7119.0
2018-06-22 09:35:00,106.92,106.96,106.65,106.85,3706.0,83.6782,83.7095,83.4669,83.6234,3706.0
2018-06-22 09:40:00,107.0,107.02,106.87,106.88,3000.0,83.7408,83.7565,83.6391,83.6469,3000.0
2018-06-22 09:45:00,106.98,107.15,106.97,107.1,8123.0,83.7252,83.8582,83.7174,83.8191,8123.0
2018-06-22 09:50:00,107.12,107.32,107.07,107.14,3800.0,83.8348,83.9913,83.7956,83.8504,3800.0
2018-06-22 09:55:00,107.14,107.15,107.0,107.02,56569.0,83.8504,83.8582,83.7408,83.7565,56569.0
2018-06-22 10:00:00,107.06,107.25,107.0,107.12,12342.0,83.7878,83.9365,83.7408,83.8348,12342.0
2018-06-22 10:05:00,107.13,107.13,107.03,107.1,7567.0,83.8426,83.8426,83.7643,83.8191,7567.0
2018-06-22 10:10:00,107.13,107.18,107.06,107.09,8345.0,83.8426,83.8817,83.7878,83.8113,8345.0
2018-06-22 10:15:00,107.09,107.4,107.09,107.39,7775.0,83.8113,84.0539,83.8113,84.0461,7775.0
2018-06-22 10:20:00,107.41,107.64,107.4,107.64,6542.0,84.0617,84.2417,84.0539,84.2417,6542.0
2018-06-22 10:25:00,107.61,107.81,107.57,107.81,6300.0,84.2182,84.3748,84.1869,84.3748,6300.0
2018-06-22 10:30:00,107.81,107.81,107.59,107.78,7389.0,84.3748,84.3748,84.2026,84.3513,7389.0
2018-06-22 10:35:00,107.82,108.04,107.82,108.0,5300.0,84.3826,84.5548,84.3826,84.5235,5300.0
2018-06-22 10:40:00,108.02,108.15,108.02,108.14,4926.0,84.5391,84.6409,84.5391,84.633,4926.0
2018-06-22 10:45:00,108.12,108.15,107.99,107.99,5634.0,84.6174,84.6409,84.5156,84.5156,5634.0
2018-06-22 10:50:00,108.0,108.08,107.97,107.97,4350.0,84.5235,84.5861,84.5,84.5,4350.0
2018-06-22 10:55:00,107.96,108.03,107.71,107.74,5554.0,84.4922,84.5469,84.2965,84.32,5554.0
2018-06-22 11:00:00,107.76,107.95,107.76,107.94,3200.0,84.3356,84.4843,84.3356,84.4765,3200.0
2018-06-22 11:05:00,107.91,107.92,107.75,107.75,4115.0,84.453,84.4609,84.3278,84.3278,4115.0
2018-06-22 11:10:00,107.7,107.71,107.61,107.68,3125.0,84.2887,84.2965,84.2182,84.273,3125.0
2018-06-22 11:15:00,107.69,107.71,107.49,107.55,7249.0,84.2809,84.2965,84.1243,84.1713,7249.0
2018-06-22 11:20:00,107.52,107.58,107.47,107.47,4313.0,84.1478,84.1948,84.1087,84.1087,4313.0
2018-06-22 11:25:00,107.46,107.55,107.44,107.44,3169.0,84.1008,84.1713,84.0852,84.0852,3169.0
2018-06-22 11:30:00,107.42,107.49,107.35,107.48,4600.0,84.0695,84.1243,84.0148,84.1165,4600.0
2018-06-22 11:35:00,107.52,107.65,107.51,107.65,3006.0,84.1478,84.2495,84.14,84.2495,3006.0
2018-06-22 11:40:00,107.65,107.72,107.63,107.71,8560.0,84.2495,84.3043,84.2339,84.2965,8560.0
2018-06-22 11:45:00,107.72,107.74,107.6,107.61,10672.0,84.3043,84.32,84.2104,84.2182,10672.0
2018-06-22 11:50:00,107.67,107.67,107.34,107.37,13600.0,84.2652,84.2652,84.0069,84.0304,13600.0
2018-06-22 11:55:00,107.35,107.37,107.28,107.28,3438.0,84.0148,84.0304,83.96,83.96,3438.0
2018-06-22 12:00:00,107.2,107.3,107.13,107.28,5456.0,83.8974,83.9756,83.8426,83.96,5456.0
2018-06-22 12:05:00,107.28,107.36,107.24,107.27,9047.0,83.96,84.0226,83.9287,83.9521,9047.0
2018-06-22 12:10:00,107.26,107.32,107.24,107.24,4587.0,83.9443,83.9913,83.9287,83.9287,4587.0
2018-06-22 12:15:00,107.21,107.27,107.2,107.27,4557.0,83.9052,83.9521,83.8974,83.9521,4557.0
2018-06-22 12:20:00,107.28,107.32,107.22,107.25,8650.0,83.96,83.9913,83.913,83.9365,8650.0
2018-06-22 12:25:00,107.31,107.35,107.29,107.29,3307.0,83.9835,84.0148,83.9678,83.9678,3307.0
2018-06-22 12:30:00,107.3,107.31,107.22,107.31,7394.0,83.9756,83.9835,83.913,83.9835,7394.0
2018-06-22 12:35:00,107.32,107.38,107.3,107.38,4600.0,83.9913,84.0382,83.9756,84.0382,4600.0
2018-06-22 12:40:00,107.35,107.4,107.34,107.39,5601.0,84.0148,84.0539,84.0069,84.0461,5601.0
2018-06-22 12:45:00,107.39,107.52,107.37,107.51,5400.0,84.0461,84.1478,84.0304,84.14,5400.0
2018-06-22 12:50:00,107.55,107.73,107.52,107.68,8214.0,84.1713,84.3122,84.1478,84.273,8214.0
2018-06-22 12:55:00,107.67,107.68,107.59,107.61,5561.0,84.2652,84.273,84.2026,84.2182,5561.0
2018-06-22 13:00:00,107.66,107.66,107.55,107.61,5516.0,84.2574,84.2574,84.1713,84.2182,5516.0
2018-06-22 13:05:00,107.59,107.66,107.57,107.65,9659.0,84.2026,84.2574,84.1869,84.2495,9659.0
2018-06-22 13:10:00,107.64,107.64,107.54,107.6,7419.0,84.2417,84.2417,84.1635,84.2104,7419.0
2018-06-22 13:15:00,107.63,107.67,107.59,107.67,3062.0,84.2339,84.2652,84.2026,84.2652,3062.0
2018-06-22 13:20:00,107.66,107.71,107.62,107.71,8448.0,84.2574,84.2965,84.2261,84.2965,8448.0
2018-06-22 13:25:00,107.72,107.82,107.72,107.78,8164.0,84.3043,84.3826,84.3043,84.3513,8164.0
2018-06-22 13:30:00,107.77,107.86,107.77,107.83,6700.0,84.3435,84.4139,84.3435,84.3904,6700.0
2018-06-22 13:35:00,107.86,107.92,107.78,107.8,7420.0,84.4139,84.4609,84.3513,84.3669,7420.0
2018-06-22 13:40:00,107.83,107.89,107.79,107.89,3920.0,84.3904,84.4374,84.3591,84.4374,3920.0
2018-06-22 13:45:00,107.91,107.99,107.89,107.95,9927.0,84.453,84.5156,84.4374,84.4843,9927.0
2018-06-22 13:50:00,107.92,107.97,107.91,107.96,4561.0,84.4609,84.5,84.453,84.4922,4561.0
2018-06-22 13:55:00,107.94,107.96,107.84,107.85,6814.0,84.4765,84.4922,84.3982,84.4061,6814.0
2018-06-22 14:00:00,107.83,107.93,107.83,107.91,5498.0,84.3904,84.4687,84.3904,84.453,5498.0
2018-06-22 14:05:00,107.89,107.98,107.84,107.98,4723.0,84.4374,84.5078,84.3982,84.5078,4723.0
2018-06-22 14:10:00,107.98,108.13,107.96,108.11,8411.0,84.5078,84.6252,84.4922,84.6096,8411.0
2018-06-22 14:15:00,108.13,108.23,108.13,108.23,8140.0,84.6252,84.7035,84.6252,84.7035,8140.0
2018-06-22 14:20:00,108.21,108.22,108.07,108.1,5665.0,84.6878,84.6956,84.5782,84.6017,5665.0
2018-06-22 14:25:00,108.08,108.12,108.0,108.04,6319.0,84.5861,84.6174,84.5235,84.5548,6319.0
2018-06-22 14:30:00,108.07,108.09,108.01,108.06,7802.0,84.5782,84.5939,84.5313,84.5704,7802.0
2018-06-22 14:35:00,108.12,108.16,108.05,108.07,7505.0,84.6174,84.6487,84.5626,84.5782,7505.0
2018-06-22 14:40:00,108.05,108.12,108.03,108.12,9650.0,84.5626,84.6174,84.5469,84.6174,9650.0
2018-06-22 14:45:00,108.13,108.21,108.0,108.02,13736.0,84.6252,84.6878,84.5235,84.5391,13736.0
2018-06-22 14:50:00,108.0,108.04,107.93,107.94,17880.0,84.5235,84.5548,84.4687,84.4765,17880.0
2018-06-22 14:55:00,107.94,107.95,107.76,107.8,7229.0,84.4765,84.4843,84.3356,84.3669,7229.0
2018-06-22 15:00:00,107.77,107.87,107.71,107.86,11725.0,84.3435,84.4217,84.2965,84.4139,11725.0
2018-06-22 15:05:00,107.85,107.85,107.7,107.72,12472.0,84.4061,84.4061,84.2887,84.3043,12472.0
2018-06-22 15:10:00,107.76,108.11,107.76,108.0,17712.0,84.3356,84.6096,84.3356,84.5235,17712.0
2018-06-22 15:15:00,108.0,108.24,107.95,108.19,10268.0,84.5235,84.7113,84.4843,84.6722,10268.0
2018-06-22 15:20:00,108.17,108.18,108.09,108.14,13787.0,84.6565,84.6643,84.5939,84.633,13787.0
2018-06-22 15:25:00,108.15,108.15,108.09,108.1,18440.0,84.6409,84.6409,84.5939,84.6017,18440.0
2018-06-22 15:30:00,108.1,108.16,108.04,108.06,20179.0,84.6017,84.6487,84.5548,84.5704,20179.0
2018-06-22 15:35:00,108.06,108.1,107.99,108.1,17256.0,84.5704,84.6017,84.5156,84.6017,17256.0
2018-06-22 15:40:00,108.1,108.17,108.09,108.13,24471.0,84.6017,84.6565,84.5939,84.6252,24471.0
2018-06-22 15:45:00,108.12,108.2,108.07,108.11,43079.0,84.6174,84.68,84.5782,84.6096,43079.0
2018-06-22 15:50:00,108.11,108.21,108.07,108.1,56452.0,84.6096,84.6878,84.5782,84.6017,56452.0
2018-06-22 15:55:00,108.11,108.18,107.88,107.93,129532.0,84.6096,84.6643,84.4296,84.4687,129532.0
2018-06-25 09:30:00,108.17,108.29,107.91,108.04,9555.0,84.6565,84.7504,84.453,84.5548,9555.0
2018-06-25 09:35:00,108.13,108.13,107.92,107.97,5552.0,84.6252,84.6252,84.4609,84.5,5552.0
2018-06-25 09:40:00,108.03,108.57,108.03,108.51,8109.0,84.5469,84.9696,84.5469,84.9226,8109.0
2018-06-25 09:45:00,108.46,108.7,108.36,108.7,11247.0,84.8835,85.0713,84.8052,85.0713,11247.0
2018-06-25 09:50:00,108.64,108.86,108.49,108.68,6181.0,85.0243,85.1965,84.907,85.0557,6181.0
2018-06-25 09:55:00,108.74,108.8,108.59,108.59,4400.0,85.1026,85.1496,84.9852,84.9852,4400.0
2018-06-25 10:00:00,108.49,108.53,108.0,108.0,5300.0,84.907,84.9383,84.5235,84.5235,5300.0
2018-06-25 10:05:00,107.93,107.93,107.55,107.59,11429.0,84.4687,84.4687,84.1713,84.2026,11429.0
2018-06-25 10:10:00,107.57,107.89,107.55,107.89,3801.0,84.1869,84.4374,84.1713,84.4374,3801.0
2018-06-25 10:15:00,107.84,107.84,107.45,107.71,5201.0,84.3982,84.3982,84.093,84.2965,5201.0
2018-06-25 10:20:00,107.77,107.77,107.52,107.65,5909.0,84.3435,84.3435,84.1478,84.2495,5909.0
2018-06-25 10:25:00,107.62,107.86,107.59,107.82,9161.0,84.2261,84.4139,84.2026,84.3826,9161.0
2018-06-25 10:30:00,107.75,107.8,107.59,107.66,4103.0,84.3278,84.3669,84.2026,84.2574,4103.0
2018-06-25 10:35:00,107.63,107.95,107.61,107.95,7100.0,84.2339,84.4843,84.2182,84.4843,7100.0
2018-06-25 10:40:00,107.98,108.22,107.91,108.12,7268.0,84.5078,84.6956,84.453,84.6174,7268.0
2018-06-25 10:45:00,108.1,108.34,108.03,108.24,4310.0,84.6017,84.7896,84.5469,84.7113,4310.0
2018-06-25 10:50:00,108.23,108.3,108.16,108.22,5401.0,84.7035,84.7583,84.6487,84.6956,5401.0
2018-06-25 10:55:00,108.25,108.25,108.1,108.21,7954.0,84.7191,84.7191,84.6017,84.6878,7954.0
2018-06-25 11:00:00,108.26,108.31,108.13,108.13,6372.0,84.7269,84.7661,84.6252,84.6252,6372.0
2018-06-25 11:05:00,108.14,108.29,108.1,108.12,4800.0,84.633,84.7504,84.6017,84.6174,4800.0
2018-06-25 11:10:00,108.13,108.29,108.13,108.21,8104.0,84.6252,84.7504,84.6252,84.6878,8104.0
2018-06-25 11:15:00,108.21,108.32,108.1,108.24,7731.0,84.6878,84.7739,84.6017,84.7113,7731.0
2018-06-25 11:20:00,108.26,108.27,108.1,108.1,6400.0,84.7269,84.7348,84.6017,84.6017,6400.0
2018-06-25 11:25:00,108.11,108.13,107.9,107.98,5207.0,84.6096,84.6252,84.4452,84.5078,5207.0
2018-06-25 11:30:00,107.96,108.02,107.83,107.91,6100.0,84.4922,84.5391,84.3904,84.453,6100.0
2018-06-25 11:35:00,107.93,107.94,107.68,107.73,5756.0,84.4687,84.4765,84.273,84.3122,5756.0
2018-06-25 11:40:00,107.74,107.97,107.74,107.94,7206.0,84.32,84.5,84.32,84.4765,7206.0
2018-06-25 11:45:00,107.91,107.92,107.79,107.79,7360.0,84.453,84.4609,84.3591,84.3591,7360.0
2018-06-25 11:50:00,107.8,108.05,107.8,107.98,6601.0,84.3669,84.5626,84.3669,84.5078,6601.0
2018-06-25 11:55:00,107.98,107.99,107.81,107.86,5935.0,84.5078,84.5156,84.3748,84.4139,5935.0
2018-06-25 12:00:00,107.86,107.86,107.73,107.83,7059.0,84.4139,84.4139,84.3122,84.3904,7059.0
2018-06-25 12:05:00,107.85,107.93,107.76,107.87,5750.0,84.4061,84.4687,84.3356,84.4217,5750.0
2018-06-25 12:10:00,107.84,108.02,107.78,107.96,8591.0,84.3982,84.5391,84.3513,84.4922,8591.0
2018-06-25 12:15:00,107.98,108.06,107.97,108.0,3678.0,84.5078,84.5704,84.5,84.5235,3678.0
2018-06-25 12:20:00,108.03,108.09,107.99,108.08,4001.0,84.5469,84.5939,84.5156,84.5861,4001.0
2018-06-25 12:25:00,108.06,108.17,108.06,108.17,3500.0,84.5704,84.6565,84.5704,84.6565,3500.0
2018-06-25 12:30:00,108.23,108.25,108.15,108.15,6000.0,84.7035,84.7191,84.6409,84.6409,6000.0
2018-06-25 12:35:00,108.15,108.16,107.79,107.79,21575.0,84.6409,84.6487,84.3591,84.3591,21575.0
2018-06-25 12:40:00,107.8,107.88,107.8,107.82,8301.0,84.3669,84.4296,84.3669,84.3826,8301.0
2018-06-25 12:45:00,107.82,107.83,107.63,107.63,6500.0,84.3826,84.3904,84.2339,84.2339,6500.0
2018-06-25 12:50:00,107.66,107.76,107.6,107.71,7899.0,84.2574,84.3356,84.2104,84.2965,7899.0
2018-06-25 12:55:00,107.67,107.83,107.65,107.81,8337.0,84.2652,84.3904,84.2495,84.3748,8337.0
2018-06-25 13:00:00,107.82,107.82,107.65,107.7,5500.0,84.3826,84.3826,84.2495,84.2887,5500.0
2018-06-25 13:05:00,107.7,107.73,107.62,107.7,7950.0,84.2887,84.3122,84.2261,84.2887,7950.0
2018-06-25 13:10:00,107.7,107.78,107.66,107.74,6986.0,84.2887,84.3513,84.2574,84.32,6986.0
2018-06-25 13:15:00,107.71,107.78,107.68,107.72,5600.0,84.2965,84.3513,84.273,84.3043,5600.0
2018-06-25 13:20:00,107.71,107.74,107.6,107.62,14696.0,84.2965,84.32,84.2104,84.2261,14696.0
2018-06-25 13:25:00,107.59,107.61,107.48,107.57,8839.0,84.2026,84.2182,84.1165,84.1869,8839.0
2018-06-25 13:30:00,107.57,107.69,107.55,107.69,6703.0,84.1869,84.2809,84.1713,84.2809,6703.0
2018-06-25 13:35:00,107.69,107.83,107.67,107.83,6406.0,84.2809,84.3904,84.2652,84.3904,6406.0
2018-06-25 13:40:00,107.81,107.93,107.77,107.77,11362.0,84.3748,84.4687,84.3435,84.3435,11362.0
2018-06-25 13:45:00,107.75,107.81,107.68,107.74,7988.0,84.3278,84.3748,84.273,84.32,7988.0
2018-06-25 13:50:00,107.74,107.74,107.67,107.7,5842.0,84.32,84.32,84.2652,84.2887,5842.0
2018-06-25 13:55:00,107.71,107.83,107.69,107.81,6815.0,84.2965,84.3904,84.2809,84.3748,6815.0
2018-06-25 14:00:00,107.8,107.89,107.77,107.77,8836.0,84.3669,84.4374,84.3435,84.3435,8836.0
2018-06-25 14:05:00,107.78,107.89,107.78,107.83,8337.0,84.3513,84.4374,84.3513,84.3904,8337.0
2018-06-25 14:10:00,107.84,107.89,107.81,107.81,5854.0,84.3982,84.4374,84.3748,84.3748,5854.0
2018-06-25 14:15:00,107.81,107.87,107.79,107.87,14395.0,84.3748,84.4217,84.3591,84.4217,14395.0
2018-06-25 14:20:00,107.88,107.99,107.86,107.99,9865.0,84.4296,84.5156,84.4139,84.5156,9865.0
2018-06-25 14:25:00,107.98,108.17,107.98,108.17,8650.0,84.5078,84.6565,84.5078,84.6565,8650.0
2018-06-25 14:30:00,108.16,108.32,108.16,108.2,22055.0,84.6487,84.7739,84.6487,84.68,22055.0
2018-06-25 14:35:00,108.21,108.21,108.07,108.14,22217.0,84.6878,84.6878,84.5782,84.633,22217.0
2018-06-25 14:40:00,108.14,108.16,108.05,108.05,22615.0,84.633,84.6487,84.5626,84.5626,22615.0
2018-06-25 14:45:00,108.05,108.14,108.03,108.12,10093.0,84.5626,84.633,84.5469,84.6174,10093.0
2018-06-25 14:50:00,108.14,108.18,107.89,107.89,9578.0,84.633,84.6643,84.4374,84.4374,9578.0
2018-06-25 14:55:00,107.89,107.99,107.88,107.9,18770.0,84.4374,84.5156,84.4296,84.4452,18770.0
2018-06-25 15:00:00,107.88,107.88,107.73,107.79,10675.0,84.4296,84.4296,84.3122,84.3591,10675.0
2018-06-25 15:05:00,107.8,108.01,107.8,107.99,10220.0,84.3669,84.5313,84.3669,84.5156,10220.0
2018-06-25 15:10:00,107.97,107.98,107.8,107.8,12131.0,84.5,84.5078,84.3669,84.3669,12131.0
2018-06-25 15:15:00,107.75,107.89,107.73,107.89,10601.0,84.3278,84.4374,84.3122,84.4374,10601.0
2018-06-25 15:20:00,107.9,107.92,107.75,107.9,10005.0,84.4452,84.4609,84.3278,84.4452,10005.0
2018-06-25 15:25:00,107.89,108.08,107.87,107.98,10164.0,84.4374,84.5861,84.4217,84.5078,10164.0
2018-06-25 15:30:00,107.97,108.18,107.94,108.17,22150.0,84.5,84.6643,84.4765,84.6565,22150.0
2018-06-25 15:35:00,108.17,108.45,108.16,108.34,22570.0,84.6565,84.8756,84.6487,84.7896,22570.0
2018-06-25 15:40:00,108.34,108.46,108.14,108.16,24597.0,84.7896,84.8835,84.633,84.6487,24597.0
2018-06-25 15:45:00,108.16,108.22,108.02,108.07,23165.0,84.6487,84.6956,84.5391,84.5782,23165.0
2018-06-25 15:50:00,108.06,108.24,108.05,108.17,36832.0,84.5704,84.7113,84.5626,84.6565,36832.0
2018-06-25 15:55:00,108.16,108.21,108.01,108.04,67209.0,84.6487,84.6878,84.5313,84.5548,67209.0
2018-06-26 09:30:00,108.41,108.41,107.79,107.79,9841.0,84.8443,84.8443,84.3591,84.3591,9841.0
2018-06-26 09:35:00,107.84,107.95,107.83,107.91,1204.0,84.3982,84.4843,84.3904,84.453,1204.0
2018-06-26 09:40:00,108.19,108.33,108.04,108.04,3022.0,84.6722,84.7817,84.5548,84.5548,3022.0
2018-06-26 09:45:00,108.04,108.53,108.04,108.53,2700.0,84.5548,84.9383,84.5548,84.9383,2700.0
2018-06-26 09:50:00,108.43,108.65,108.43,108.52,2462.0,84.86,85.0322,84.86,84.9304,2462.0
2018-06-26 09:55:00,108.54,108.78,108.54,108.56,8369.0,84.9461,85.1339,84.9461,84.9617,8369.0
2018-06-26 10:00:00,108.66,108.82,108.64,108.82,5239.0,85.04,85.1652,85.0243,85.1652,5239.0
2018-06-26 10:05:00,108.86,109.03,108.86,109.03,13125.0,85.1965,85.3296,85.1965,85.3296,13125.0
2018-06-26 10:10:00,109.09,109.16,109.07,109.14,10001.0,85.3765,85.4313,85.3609,85.4157,10001.0
2018-06-26 10:15:00,109.14,109.17,108.97,109.05,7052.0,85.4157,85.4391,85.2826,85.3452,7052.0
2018-06-26 10:20:00,109.07,109.27,109.04,109.06,4204.0,85.3609,85.5174,85.3374,85.353,4204.0
2018-06-26 10:25:00,109.08,109.21,109.03,109.08,8855.0,85.3687,85.4704,85.3296,85.3687,8855.0
2018-06-26 10:30:00,109.02,109.09,108.96,108.97,8825.0,85.3217,85.3765,85.2748,85.2826,8825.0
2018-06-26 10:35:00,108.92,109.28,108.92,109.18,7411.0,85.2435,85.5252,85.2435,85.447,7411.0
2018-06-26 10:40:00,109.18,109.45,109.18,109.4,9617.0,85.447,85.6583,85.447,85.6191,9617.0
2018-06-26 10:45:00,109.42,109.48,109.35,109.44,4202.0,85.6348,85.6818,85.58,85.6504,4202.0
2018-06-26 10:50:00,109.48,109.48,109.26,109.32,6050.0,85.6818,85.6818,85.5096,85.5565,6050.0
2018-06-26 10:55:00,109.34,109.39,109.25,109.34,6800.0,85.5722,85.6113,85.5017,85.5722,6800.0
2018-06-26 11:00:00,109.35,109.45,109.34,109.38,6653.0,85.58,85.6583,85.5722,85.6035,6653.0
2018-06-26 11:05:00,109.39,109.6,109.33,109.6,9396.0,85.6113,85.7757,85.5644,85.7757,9396.0
2018-06-26 11:10:00,109.57,109.62,109.42,109.42,6889.0,85.7522,85.7913,85.6348,85.6348,6889.0
2018-06-26 11:15:00,109.45,109.61,109.45,109.52,6584.0,85.6583,85.7835,85.6583,85.7131,6584.0
2018-06-26 11:20:00,109.49,109.55,109.47,109.53,3225.0,85.6896,85.7365,85.6739,85.7209,3225.0
2018-06-26 11:25:00,109.49,109.62,109.47,109.55,3600.0,85.6896,85.7913,85.6739,85.7365,3600.0
2018-06-26 11:30:00,109.52,109.56,109.37,109.37,5550.0,85.7131,85.7444,85.5957,85.5957,5550.0
2018-06-26 11:35:00,109.38,109.48,109.37,109.48,5480.0,85.6035,85.6818,85.5957,85.6818,5480.0
2018-06-26 11:40:00,109.52,109.52,109.37,109.41,5150.0,85.7131,85.7131,85.5957,85.627,5150.0
2018-06-26 11:45:00,109.45,109.59,109.45,109.54,4218.0,85.6583,85.7678,85.6583,85.7287,4218.0
2018-06-26 11:50:00,109.55,109.6,109.52,109.58,4000.0,85.7365,85.7757,85.7131,85.76,4000.0
2018-06-26 11:55:00,109.58,109.61,109.53,109.57,7902.0,85.76,85.7835,85.7209,85.7522,7902.0
2018-06-26 12:00:00,109.59,109.65,109.39,109.39,6497.0,85.7678,85.8148,85.6113,85.6113,6497.0
2018-06-26 12:05:00,109.4,109.42,109.28,109.3,8550.0,85.6191,85.6348,85.5252,85.5409,8550.0
2018-06-26 12:10:00,109.29,109.44,109.29,109.39,5296.0,85.5331,85.6504,85.5331,85.6113,5296.0
2018-06-26 12:15:00,109.4,109.4,109.35,109.39,4319.0,85.6191,85.6191,85.58,85.6113,4319.0
2018-06-26 12:20:00,109.4,109.44,109.36,109.41,4112.0,85.6191,85.6504,85.5878,85.627,4112.0
2018-06-26 12:25:00,109.41,109.59,109.39,109.59,7726.0,85.627,85.7678,85.6113,85.7678,7726.0
2018-06-26 12:30:00,109.56,109.57,109.46,109.46,8867.0,85.7444,85.7522,85.6661,85.6661,8867.0
2018-06-26 12:35:00,109.44,109.47,109.34,109.35,6755.0,85.6504,85.6739,85.5722,85.58,6755.0
2018-06-26 12:40:00,109.35,109.5,109.35,109.39,6883.0,85.58,85.6974,85.58,85.6113,6883.0
2018-06-26 12:45:00,109.39,109.56,109.39,109.54,4120.0,85.6113,85.7444,85.6113,85.7287,4120.0
2018-06-26 12:50:00,109.54,109.7,109.54,109.7,5609.0,85.7287,85.8539,85.7287,85.8539,5609.0
2018-06-26 12:55:00,109.75,109.78,109.67,109.74,6880.0,85.8931,85.9165,85.8304,85.8852,6880.0
2018-06-26 13:00:00,109.74,109.74,109.61,109.7,8521.0,85.8852,85.8852,85.7835,85.8539,8521.0
2018-06-26 13:05:00,109.7,109.88,109.69,109.85,6981.0,85.8539,85.9948,85.8461,85.9713,6981.0
2018-06-26 13:10:00,109.83,109.83,109.73,109.8,6916.0,85.9557,85.9557,85.8774,85.9322,6916.0
2018-06-26 13:15:00,109.79,109.89,109.76,109.86,5759.0,85.9244,86.0026,85.9009,85.9791,5759.0
2018-06-26 13:20:00,109.87,109.92,109.73,109.76,11110.0,85.987,86.0261,85.8774,85.9009,11110.0
2018-06-26 13:25:00,109.75,109.98,109.73,109.96,7700.0,85.8931,86.0731,85.8774,86.0574,7700.0
2018-06-26 13:30:00,109.96,109.96,109.86,109.88,6333.0,86.0574,86.0574,85.9791,85.9948,6333.0
2018-06-26 13:35:00,109.91,110.09,109.91,110.06,14370.0,86.0183,86.1592,86.0183,86.1357,14370.0
2018-06-26 13:40:00,110.03,110.11,110.03,110.07,5904.0,86.1122,86.1748,86.1122,86.1435,5904.0
2018-06-26 13:45:00,110.08,110.09,109.98,110.01,5112.0,86.1513,86.1592,86.0731,86.0965,5112.0
2018-06-26 13:50:00,110.01,110.01,109.86,109.86,7036.0,86.0965,86.0965,85.9791,85.9791,7036.0
2018-06-26 13:55:00,109.85,109.88,109.81,109.88,6906.0,85.9713,85.9948,85.94,85.9948,6906.0
2018-06-26 14:00:00,109.88,109.92,109.81,109.81,4561.0,85.9948,86.0261,85.94,85.94,4561.0
2018-06-26 14:05:00,109.78,109.78,109.72,109.75,8080.0,85.9165,85.9165,85.8696,85.8931,8080.0
2018-06-26 14:10:00,109.73,109.81,109.73,109.78,3800.0,85.8774,85.94,85.8774,85.9165,3800.0
2018-06-26 14:15:00,109.77,109.84,109.76,109.84,8071.0,85.9087,85.9635,85.9009,85.9635,8071.0
2018-06-26 14:20:00,109.82,109.82,109.65,109.66,8761.0,85.9478,85.9478,85.8148,85.8226,8761.0
2018-06-26 14:25:00,109.64,109.7,109.58,109.7,10955.0,85.807,85.8539,85.76,85.8539,10955.0
2018-06-26 14:30:00,109.71,109.84,109.71,109.83,3895.0,85.8618,85.9635,85.8618,85.9557,3895.0
2018-06-26 14:35:00,109.85,109.87,109.79,109.81,6745.0,85.9713,85.987,85.9244,85.94,6745.0
2018-06-26 14:40:00,109.8,109.84,109.76,109.82,3641.0,85.9322,85.9635,85.9009,85.9478,3641.0
2018-06-26 14:45:00,109.84,109.84,109.75,109.81,7462.0,85.9635,85.9635,85.8931,85.94,7462.0
2018-06-26 14:50:00,109.78,109.88,109.78,109.85,5455.0,85.9165,85.9948,85.9165,85.9713,5455.0
2018-06-26 14:55:00,109.86,109.93,109.86,109.92,18941.0,85.9791,86.0339,85.9791,86.0261,18941.0
2018-06-26 15:00:00,109.93,109.93,109.71,109.75,6117.0,86.0339,86.0339,85.8618,85.8931,6117.0
2018-06-26 15:05:00,109.72,109.75,109.71,109.73,4748.0,85.8696,85.8931,85.8618,85.8774,4748.0
2018-06-26 15:10:00,109.74,109.83,109.7,109.76,5104.0,85.8852,85.9557,85.8539,85.9009,5104.0
2018-06-26 15:15:00,109.79,109.79,109.62,109.65,8024.0,85.9244,85.9244,85.7913,85.8148,8024.0
2018-06-26 15:20:00,109.62,109.62,109.52,109.59,5379.0,85.7913,85.7913,85.7131,85.7678,5379.0
2018-06-26 15:25:00,109.59,109.62,109.54,109.56,10163.0,85.7678,85.7913,85.7287,85.7444,10163.0
2018-06-26 15:30:00,109.55,109.63,109.53,109.61,11238.0,85.7365,85.7991,85.7209,85.7835,11238.0
2018-06-26 15:35:00,109.6,109.62,109.39,109.41,22244.0,85.7757,85.7913,85.6113,85.627,22244.0
2018-06-26 15:40:00,109.41,109.41,109.25,109.31,18202.0,85.627,85.627,85.5017,85.5487,18202.0
2018-06-26 15:45:00,109.3,109.43,109.2,109.36,36483.0,85.5409,85.6426,85.4626,85.5878,36483.0
2018-06-26 15:50:00,109.34,109.34,109.23,109.24,34717.0,85.5722,85.5722,85.4861,85.4939,34717.0
2018-06-26 15:55:00,109.24,109.36,109.23,109.25,78527.0,85.4939,85.5878,85.4861,85.5017,78527.0
2018-06-27 09:30:00,109.45,109.77,109.34,109.73,13846.0,85.6583,85.9087,85.5722,85.8774,13846.0
2018-06-27 09:35:00,109.57,109.81,109.57,109.66,3400.0,85.7522,85.94,85.7522,85.8226,3400.0
2018-06-27 09:40:00,109.67,109.91,109.67,109.85,3031.0,85.8304,86.0183,85.8304,85.9713,3031.0
2018-06-27 09:45:00,109.76,109.92,109.66,109.83,4746.0,85.9009,86.0261,85.8226,85.9557,4746.0
2018-06-27 09:50:00,109.8,109.8,109.62,109.65,3500.0,85.9322,85.9322,85.7913,85.8148,3500.0
2018-06-27 09:55:00,109.65,109.65,109.42,109.42,2753.0,85.8148,85.8148,85.6348,85.6348,2753.0
2018-06-27 10:00:00,109.42,109.42,109.17,109.34,9214.0,85.6348,85.6348,85.4391,85.5722,9214.0
2018-06-27 10:05:00,109.34,109.87,109.34,109.85,11600.0,85.5722,85.987,85.5722,85.9713,11600.0
2018-06-27 10:10:00,109.93,109.93,109.93,109.93,100.0,86.0339,86.0339,86.0339,86.0339,100.0
2018-06-27 10:15:00,109.93,110.0,109.82,109.84,3873.0,86.0339,86.0887,85.9478,85.9635,3873.0
2018-06-27 10:20:00,109.81,110.02,109.81,109.93,2736.0,85.94,86.1044,85.94,86.0339,2736.0
2018-06-27 10:25:00,109.77,109.84,109.71,109.79,1900.0,85.9087,85.9635,85.8618,85.9244,1900.0
2018-06-27 10:30:00,109.88,109.88,109.7,109.7,3423.0,85.9948,85.9948,85.8539,85.8539,3423.0
2018-06-27 10:35:00,109.77,109.81,109.74,109.78,1750.0,85.9087,85.94,85.8852,85.9165,1750.0
2018-06-27 10:40:00,109.7,109.7,109.56,109.56,2050.0,85.8539,85.8539,85.7444,85.7444,2050.0
2018-06-27 10:45:00,109.55,109.55,109.42,109.48,4581.0,85.7365,85.7365,85.6348,85.6818,4581.0
2018-06-27 10:50:00,109.49,109.59,109.49,109.54,3250.0,85.6896,85.7678,85.6896,85.7287,3250.0
2018-06-27 10:55:00,109.54,109.63,109.5,109.61,2906.0,85.7287,85.7991,85.6974,85.7835,2906.0
2018-06-27 11:00:00,109.59,109.76,109.58,109.7,4674.0,85.7678,85.9009,85.76,85.8539,4674.0
2018-06-27 11:05:00,109.72,109.75,109.6,109.71,4839.0,85.8696,85.8931,85.7757,85.8618,4839.0
2018-06-27 11:10:00,109.73,109.75,109.64,109.65,3500.0,85.8774,85.8931,85.807,85.8148,3500.0
2018-06-27 11:15:00,109.68,109.78,109.66,109.74,2756.0,85.8383,85.9165,85.8226,85.8852,2756.0
2018-06-27 11:20:00,109.75,109.85,109.74,109.76,5963.0,85.8931,85.9713,85.8852,85.9009,5963.0
2018-06-27 11:25:00,109.8,109.82,109.7,109.74,3309.0,85.9322,85.9478,85.8539,85.8852,3309.0
2018-06-27 11:30:00,109.73,109.75,109.62,109.75,7668.0,85.8774,85.8931,85.7913,85.8931,7668.0
2018-06-27 11:35:00,109.75,109.86,109.75,109.81,17093.0,85.8931,85.9791,85.8931,85.94,17093.0
2018-06-27 11:40:00,109.84,109.95,109.82,109.86,13348.0,85.9635,86.0496,85.9478,85.9791,13348.0
2018-06-27 11:45:00,109.84,109.98,109.84,109.98,6217.0,85.9635,86.0731,85.9635,86.0731,6217.0
2018-06-27 11:50:00,110.01,110.08,109.95,110.03,2400.0,86.0965,86.1513,86.0496,86.1122,2400.0
2018-06-27 11:55:00,110.0,110.03,109.99,110.0,1626.0,86.0887,86.1122,86.0809,86.0887,1626.0
2018-06-27 12:00:00,110.0,110.03,109.93,110.01,13513.0,86.0887,86.1122,86.0339,86.0965,13513.0
2018-06-27 12:05:00,110.05,110.13,110.03,110.08,1600.0,86.1278,86.1905,86.1122,86.1513,1600.0
2018-06-27 12:10:00,110.07,110.09,110.01,110.09,3154.0,86.1435,86.1592,86.0965,86.1592,3154.0
2018-06-27 12:15:00,110.08,110.11,110.03,110.06,2600.0,86.1513,86.1748,86.1122,86.1357,2600.0
2018-06-27 12:20:00,110.03,110.03,109.9,109.96,16160.0,86.1122,86.1122,86.0105,86.0574,16160.0
2018-06-27 12:25:00,109.95,110.04,109.94,110.02,2400.0,86.0496,86.12,86.0418,86.1044,2400.0
2018-06-27 12:30:00,110.02,110.07,109.99,110.06,2326.0,86.1044,86.1435,86.0809,86.1357,2326.0
2018-06-27 12:35:00,110.04,110.04,109.93,109.96,3356.0,86.12,86.12,86.0339,86.0574,3356.0
2018-06-27 12:40:00,109.95,110.01,109.93,110.01,3660.0,86.0496,86.0965,86.0339,86.0965,3660.0
2018-06-27 12:45:00,109.96,110.0,109.9,109.96,15831.0,86.0574,86.0887,86.0105,86.0574,15831.0
2018-06-27 12:50:00,109.96,110.01,109.93,109.93,2400.0,86.0574,86.0965,86.0339,86.0339,2400.0
2018-06-27 12:55:00,109.93,109.96,109.84,109.84,2675.0,86.0339,86.0574,85.9635,85.9635,2675.0
2018-06-27 13:00:00,109.84,109.94,109.83,109.94,7652.0,85.9635,86.0418,85.9557,86.0418,7652.0
2018-06-27 13:05:00,109.93,109.94,109.87,109.91,6892.0,86.0339,86.0418,85.987,86.0183,6892.0
2018-06-27 13:10:00,109.93,110.01,109.91,110.0,3702.0,86.0339,86.0965,86.0183,86.0887,3702.0
2018-06-27 13:15:00,110.01,110.01,109.89,109.89,2810.0,86.0965,86.0965,86.0026,86.0026,2810.0
2018-06-27 13:20:00,109.88,109.97,109.88,109.9,2326.0,85.9948,86.0652,85.9948,86.0105,2326.0
2018-06-27 13:25:00,109.86,109.9,109.78,109.9,2005.0,85.9791,86.0105,85.9165,86.0105,2005.0
2018-06-27 13:30:00,109.89,109.89,109.75,109.78,2741.0,86.0026,86.0026,85.8931,85.9165,2741.0
2018-06-27 13:35:00,109.76,109.76,109.72,109.73,4778.0,85.9009,85.9009,85.8696,85.8774,4778.0
2018-06-27 13:40:00,109.72,109.82,109.72,109.81,1450.0,85.8696,85.9478,85.8696,85.94,1450.0
2018-06-27 13:45:00,109.81,109.91,109.81,109.9,3700.0,85.94,86.0183,85.94,86.0105,3700.0
2018-06-27 13:50:00,109.89,109.95,109.84,109.86,3978.0,86.0026,86.0496,85.9635,85.9791,3978.0
2018-06-27 13:55:00,109.84,109.96,109.83,109.94,5050.0,85.9635,86.0574,85.9557,86.0418,5050.0
2018-06-27 14:00:00,109.93,109.95,109.86,109.89,9147.0,86.0339,86.0496,85.9791,86.0026,9147.0
2018-06-27 14:05:00,109.9,109.93,109.85,109.86,9776.0,86.0105,86.0339,85.9713,85.9791,9776.0
2018-06-27 14:10:00,109.89,109.93,109.88,109.9,4300.0,86.0026,86.0339,85.9948,86.0105,4300.0
2018-06-27 14:15:00,109.89,109.92,109.87,109.87,6365.0,86.0026,86.0261,85.987,85.987,6365.0
2018-06-27 14:20:00,109.86,109.96,109.79,109.93,5994.0,85.9791,86.0574,85.9244,86.0339,5994.0
2018-06-27 14:25:00,109.94,110.02,109.91,109.93,5211.0,86.0418,86.1044,86.0183,86.0339,5211.0
2018-06-27 14:30:00,109.92,109.97,109.88,109.92,5593.0,86.0261,86.0652,85.9948,86.0261,5593.0
2018-06-27 14:35:00,109.92,110.15,109.92,110.15,6590.0,86.0261,86.2061,86.0261,86.2061,6590.0
2018-06-27 14:40:00,110.12,110.17,110.0,110.0,5227.0,86.1826,86.2218,86.0887,86.0887,5227.0
2018-06-27 14:45:00,110.01,110.08,109.98,110.04,6723.0,86.0965,86.1513,86.0731,86.12,6723.0
2018-06-27 14:50:00,110.0,110.04,109.98,110.04,5190.0,86.0887,86.12,86.0731,86.12,5190.0
2018-06-27 14:55:00,110.07,110.15,109.92,110.04,19814.0,86.1435,86.2061,86.0261,86.12,19814.0
2018-06-27 15:00:00,110.01,110.04,109.97,110.02,22629.0,86.0965,86.12,86.0652,86.1044,22629.0
2018-06-27 15:05:00,110.0,110.05,109.97,109.98,13750.0,86.0887,86.1278,86.0652,86.0731,13750.0
2018-06-27 15:10:00,109.97,110.02,109.83,109.93,11440.0,86.0652,86.1044,85.9557,86.0339,11440.0
2018-06-27 15:15:00,109.92,110.01,109.87,109.97,27724.0,86.0261,86.0965,85.987,86.0652,27724.0
2018-06-27 15:20:00,109.98,109.98,109.8,109.87,16060.0,86.0731,86.0731,85.9322,85.987,16060.0
2018-06-27 15:25:00,109.87,109.87,109.68,109.85,8111.0,85.987,85.987,85.8383,85.9713,8111.0
2018-06-27 15:30:00,109.88,110.04,109.88,109.89,25203.0,85.9948,86.12,85.9948,86.0026,25203.0
2018-06-27 15:35:00,109.88,109.88,109.67,109.69,11032.0,85.9948,85.9948,85.8304,85.8461,11032.0
2018-06-27 15:40:00,109.74,109.95,109.73,109.95,13133.0,85.8852,86.0496,85.8774,86.0496,13133.0
2018-06-27 15:45:00,109.91,109.96,109.65,109.65,23019.0,86.0183,86.0574,85.8148,85.8148,23019.0
2018-06-27 15:50:00,109.64,109.86,109.63,109.86,26812.0,85.807,85.9791,85.7991,85.9791,26812.0
2018-06-27 15:55:00,109.85,109.98,109.65,109.65,49491.0,85.9713,86.0731,85.8148,85.8148,49491.0
2018-06-28 09:30:00,109.43,110.06,109.43,109.85,15046.0,85.6426,86.1357,85.6426,85.9713,15046.0
2018-06-28 09:35:00,109.9,109.91,109.67,109.67,3618.0,86.0105,86.0183,85.8304,85.8304,3618.0
2018-06-28 09:40:00,109.77,110.01,109.77,109.91,6472.0,85.9087,86.0965,85.9087,86.0183,6472.0
2018-06-28 09:45:00,109.87,110.05,109.77,110.05,7983.0,85.987,86.1278,85.9087,86.1278,7983.0
2018-06-28 09:50:00,110.05,110.06,109.87,109.98,3938.0,86.1278,86.1357,85.987,86.0731,3938.0
2018-06-28 09:55:00,109.98,109.98,109.65,109.77,7322.0,86.0731,86.0731,85.8148,85.9087,7322.0
2018-06-28 10:00:00,109.72,109.79,109.56,109.66,2046.0,85.8696,85.9244,85.7444,85.8226,2046.0
2018-06-28 10:05:00,109.64,109.64,109.41,109.52,9341.0,85.807,85.807,85.627,85.7131,9341.0
2018-06-28 10:10:00,109.52,109.59,109.37,109.43,4500.0,85.7131,85.7678,85.5957,85.6426,4500.0
2018-06-28 10:15:00,109.37,109.51,109.34,109.51,4994.0,85.5957,85.7052,85.5722,85.7052,4994.0
2018-06-28 10:20:00,109.45,109.58,109.4,109.41,3693.0,85.6583,85.76,85.6191,85.627,3693.0
2018-06-28 10:25:00,109.44,109.52,109.32,109.51,4878.0,85.6504,85.7131,85.5565,85.7052,4878.0
2018-06-28 10:30:00,109.53,109.53,109.21,109.23,7284.0,85.7209,85.7209,85.4704,85.4861,7284.0
2018-06-28 10:35:00,109.19,109.22,109.11,109.19,5398.0,85.4548,85.4783,85.3922,85.4548,5398.0
2018-06-28 10:40:00,109.18,109.32,109.15,109.32,6909.0,85.447,85.5565,85.4235,85.5565,6909.0
2018-06-28 10:45:00,109.24,109.28,109.08,109.12,3600.0,85.4939,85.5252,85.3687,85.4,3600.0
2018-06-28 10:50:00,109.11,109.15,109.0,109.08,3447.0,85.3922,85.4235,85.3061,85.3687,3447.0
2018-06-28 10:55:00,109.02,109.1,108.92,109.0,5221.0,85.3217,85.3844,85.2435,85.3061,5221.0
2018-06-28 11:00:00,108.98,109.06,108.77,108.83,5803.0,85.2904,85.353,85.1261,85.173,5803.0
2018-06-28 11:05:00,108.8,108.83,108.69,108.77,6407.0,85.1496,85.173,85.0635,85.1261,6407.0
2018-06-28 11:10:00,108.68,108.75,108.65,108.74,3808.0,85.0557,85.1104,85.0322,85.1026,3808.0
2018-06-28 11:15:00,108.73,108.93,108.73,108.93,3799.0,85.0948,85.2513,85.0948,85.2513,3799.0
2018-06-28 11:20:00,108.98,109.05,108.91,109.02,4157.0,85.2904,85.3452,85.2357,85.3217,4157.0
2018-06-28 11:25:00,109.02,109.12,108.99,109.06,3221.0,85.3217,85.4,85.2983,85.353,3221.0
2018-06-28 11:30:00,109.1,109.18,109.06,109.11,4119.0,85.3844,85.447,85.353,85.3922,4119.0
2018-06-28 11:35:00,109.12,109.24,109.08,109.24,3478.0,85.4,85.4939,85.3687,85.4939,3478.0
2018-06-28 11:40:00,109.28,109.34,109.24,109.28,2432.0,85.5252,85.5722,85.4939,85.5252,2432.0
2018-06-28 11:45:00,109.31,109.32,109.25,109.25,1836.0,85.5487,85.5565,85.5017,85.5017,1836.0
2018-06-28 11:50:00,109.28,109.32,109.19,109.2,3770.0,85.5252,85.5565,85.4548,85.4626,3770.0
2018-06-28 11:55:00,109.22,109.27,109.05,109.06,3260.0,85.4783,85.5174,85.3452,85.353,3260.0
2018-06-28 12:00:00,109.07,109.18,109.03,109.16,2700.0,85.3609,85.447,85.3296,85.4313,2700.0
2018-06-28 12:05:00,109.18,109.3,109.18,109.3,5393.0,85.447,85.5409,85.447,85.5409,5393.0
2018-06-28 12:10:00,109.32,109.5,109.32,109.41,2300.0,85.5565,85.6974,85.5565,85.627,2300.0
2018-06-28 12:15:00,109.41,109.5,109.41,109.49,1700.0,85.627,85.6974,85.627,85.6896,1700.0
2018-06-28 12:20:00,109.46,109.46,109.3,109.34,2800.0,85.6661,85.6661,85.5409,85.5722,2800.0
2018-06-28 12:25:00,109.29,109.41,109.29,109.41,2304.0,85.5331,85.627,85.5331,85.627,2304.0
2018-06-28 12:30:00,109.38,109.41,109.35,109.35,3306.0,85.6035,85.627,85.58,85.58,3306.0
2018-06-28 12:35:00,109.39,109.54,109.39,109.51,6289.0,85.6113,85.7287,85.6113,85.7052,6289.0
2018-06-28 12:40:00,109.53,109.66,109.52,109.65,7128.0,85.7209,85.8226,85.7131,85.8148,7128.0
2018-06-28 12:45:00,109.65,109.66,109.59,109.59,3633.0,85.8148,85.8226,85.7678,85.7678,3633.0
2018-06-28 12:50:00,109.62,109.78,109.62,109.78,4000.0,85.7913,85.9165,85.7913,85.9165,4000.0
2018-06-28 12:55:00,109.79,109.89,109.77,109.86,5187.0,85.9244,86.0026,85.9087,85.9791,5187.0
2018-06-28 13:00:00,109.83,109.88,109.81,109.82,3608.0,85.9557,85.9948,85.94,85.9478,3608.0
2018-06-28 13:05:00,109.79,109.87,109.78,109.84,4771.0,85.9244,85.987,85.9165,85.9635,4771.0
2018-06-28 13:10:00,109.84,109.97,109.83,109.97,6338.0,85.9635,86.0652,85.9557,86.0652,6338.0
2018-06-28 13:15:00,109.96,110.14,109.96,110.14,5388.0,86.0574,86.1983,86.0574,86.1983,5388.0
2018-06-28 13:20:00,110.15,110.17,110.1,110.16,6538.0,86.2061,86.2218,86.167,86.2139,6538.0
2018-06-28 13:25:00,110.16,110.21,110.1,110.13,6074.0,86.2139,86.2531,86.167,86.1905,6074.0
2018-06-28 13:30:00,110.1,110.12,110.03,110.04,5574.0,86.167,86.1826,86.1122,86.12,5574.0
2018-06-28 13:35:00,110.04,110.12,110.01,110.04,4381.0,86.12,86.1826,86.0965,86.12,4381.0
2018-06-28 13:40:00,110.06,110.17,109.99,110.17,3335.0,86.1357,86.2218,86.0809,86.2218,3335.0
2018-06-28 13:45:00,110.15,110.17,110.1,110.11,3660.0,86.2061,86.2218,86.167,86.1748,3660.0
2018-06-28 13:50:00,110.1,110.19,110.1,110.17,4321.0,86.167,86.2374,86.167,86.2218,4321.0
2018-06-28 13:55:00,110.19,110.25,110.12,110.12,3000.0,86.2374,86.2844,86.1826,86.1826,3000.0
2018-06-28 14:00:00,110.12,110.22,110.12,110.18,6343.0,86.1826,86.2609,86.1826,86.2296,6343.0
2018-06-28 14:05:00,110.18,110.2,110.07,110.07,5600.0,86.2296,86.2452,86.1435,86.1435,5600.0
2018-06-28 14:10:00,110.04,110.04,109.99,110.01,2454.0,86.12,86.12,86.0809,86.0965,2454.0
2018-06-28 14:15:00,109.97,110.04,109.95,110.03,8964.0,86.0652,86.12,86.0496,86.1122,8964.0
2018-06-28 14:20:00,110.04,110.18,110.04,110.16,6147.0,86.12,86.2296,86.12,86.2139,6147.0
2018-06-28 14:25:00,110.15,110.18,110.11,110.16,3808.0,86.2061,86.2296,86.1748,86.2139,3808.0
2018-06-28 14:30:00,110.17,110.2,110.14,110.19,4129.0,86.2218,86.2452,86.1983,86.2374,4129.0
2018-06-28 14:35:00,110.17,110.22,110.17,110.18,4859.0,86.2218,86.2609,86.2218,86.2296,4859.0
2018-06-28 14:40:00,110.18,110.21,110.1,110.1,3000.0,86.2296,86.2531,86.167,86.167,3000.0
2018-06-28 14:45:00,110.09,110.16,110.06,110.15,3153.0,86.1592,86.2139,86.1357,86.2061,3153.0
2018-06-28 14:50:00,110.11,110.23,110.11,110.2,11301.0,86.1748,86.2687,86.1748,86.2452,11301.0
2018-06-28 14:55:00,110.21,110.23,110.19,110.23,7617.0,86.2531,86.2687,86.2374,86.2687,7617.0
2018-06-28 15:00:00,110.23,110.26,110.13,110.23,8963.0,86.2687,86.2922,86.1905,86.2687,8963.0
2018-06-28 15:05:00,110.22,110.45,110.22,110.42,8927.0,86.2609,86.4409,86.2609,86.4174,8927.0
2018-06-28 15:10:00,110.44,110.48,110.29,110.33,16712.0,86.4331,86.4644,86.3157,86.347,16712.0
2018-06-28 15:15:00,110.34,110.48,110.31,110.37,47806.0,86.3548,86.4644,86.3313,86.3783,47806.0
2018-06-28 15:20:00,110.36,110.41,110.32,110.36,11181.0,86.3705,86.4096,86.3392,86.3705,11181.0
2018-06-28 15:25:00,110.35,110.45,110.3,110.35,29800.0,86.3626,86.4409,86.3235,86.3626,29800.0
2018-06-28 15:30:00,110.37,110.37,110.09,110.09,13580.0,86.3783,86.3783,86.1592,86.1592,13580.0
2018-06-28 15:35:00,110.1,110.32,110.1,110.23,19841.0,86.167,86.3392,86.167,86.2687,19841.0
2018-06-28 15:40:00,110.23,110.31,110.19,110.27,9649.0,86.2687,86.3313,86.2374,86.3,9649.0
2018-06-28 15:45:00,110.3,110.51,110.28,110.48,15110.0,86.3235,86.4879,86.3079,86.4644,15110.0
2018-06-28 15:50:00,110.49,110.49,110.35,110.39,28468.0,86.4722,86.4722,86.3626,86.3939,28468.0
2018-06-28 15:55:00,110.4,110.44,110.31,110.38,67403.0,86.4018,86.4331,86.3313,86.3861,67403.0
2018-06-29 09:30:00,109.62,109.72,109.01,109.22,36697.0,85.7913,85.8696,85.3139,85.4783,36697.0
2018-06-29 09:35:00,109.3,109.51,109.18,109.34,9195.0,85.5409,85.7052,85.447,85.5722,9195.0
2018-06-29 09:40:00,109.45,110.0,109.37,110.0,9364.0,85.6583,86.0887,85.5957,86.0887,9364.0
2018-06-29 09:45:00,110.02,110.46,110.02,110.39,10813.0,86.1044,86.4487,86.1044,86.3939,10813.0
2018-06-29 09:50:00,110.35,110.4,110.04,110.3,10699.0,86.3626,86.4018,86.12,86.3235,10699.0
2018-06-29 09:55:00,110.12,110.22,110.0,110.22,4823.0,86.1826,86.2609,86.0887,86.2609,4823.0
2018-06-29 10:00:00,110.47,110.58,110.34,110.58,3160.0,86.4565,86.5426,86.3548,86.5426,3160.0
2018-06-29 10:05:00,110.51,110.66,110.5,110.65,5769.0,86.4879,86.6052,86.48,86.5974,5769.0
2018-06-29 10:10:00,110.62,110.62,110.34,110.5,6181.0,86.5739,86.5739,86.3548,86.48,6181.0
2018-06-29 10:15:00,110.46,110.52,110.42,110.49,2039.0,86.4487,86.4957,86.4174,86.4722,2039.0
2018-06-29 10:20:00,110.53,110.58,110.48,110.54,3396.0,86.5035,86.5426,86.4644,86.5113,3396.0
2018-06-29 10:25:00,110.63,110.7,110.61,110.66,3724.0,86.5818,86.6366,86.5661,86.6052,3724.0
2018-06-29 10:30:00,110.63,110.9,110.62,110.83,9146.0,86.5818,86.7931,86.5739,86.7383,9146.0
2018-06-29 10:35:00,110.83,110.83,110.5,110.57,2974.0,86.7383,86.7383,86.48,86.5348,2974.0
2018-06-29 10:40:00,110.59,110.73,110.58,110.73,1342.0,86.5505,86.66,86.5426,86.66,1342.0
2018-06-29 10:45:00,110.77,110.78,110.59,110.68,3461.0,86.6913,86.6992,86.5505,86.6209,3461.0
2018-06-29 10:50:00,110.62,110.62,110.52,110.58,4575.0,86.5739,86.5739,86.4957,86.5426,4575.0
2018-06-29 10:55:00,110.63,110.76,110.6,110.76,1635.0,86.5818,86.6835,86.5583,86.6835,1635.0
2018-06-29 11:00:00,110.78,110.88,110.73,110.88,3168.0,86.6992,86.7774,86.66,86.7774,3168.0
2018-06-29 11:05:00,110.88,111.04,110.81,111.01,11471.0,86.7774,86.9026,86.7226,86.8792,11471.0
2018-06-29 11:10:00,110.98,111.04,110.86,111.02,8978.0,86.8557,86.9026,86.7618,86.887,8978.0
2018-06-29 11:15:00,111.06,111.17,110.94,110.94,4061.0,86.9183,87.0044,86.8244,86.8244,4061.0
2018-06-29 11:20:00,110.95,111.24,110.9,111.24,5419.0,86.8322,87.0592,86.7931,87.0592,5419.0
2018-06-29 11:25:00,111.23,111.24,111.0,111.07,4249.0,87.0513,87.0592,86.8713,86.9261,4249.0
2018-06-29 11:30:00,111.1,111.24,111.08,111.19,4590.0,86.9496,87.0592,86.9339,87.02,4590.0
2018-06-29 11:35:00,111.19,111.25,111.02,111.19,12145.0,87.02,87.067,86.887,87.02,12145.0
2018-06-29 11:40:00,111.17,111.22,111.13,111.18,5497.0,87.0044,87.0435,86.9731,87.0122,5497.0
2018-06-29 11:45:00,111.16,111.34,111.11,111.2,5881.0,86.9966,87.1374,86.9574,87.0279,5881.0
2018-06-29 11:50:00,111.21,111.24,111.09,111.09,1637.0,87.0357,87.0592,86.9418,86.9418,1637.0
2018-06-29 11:55:00,111.09,111.2,111.02,111.2,6871.0,86.9418,87.0279,86.887,87.0279,6871.0
2018-06-29 12:00:00,111.2,111.3,111.2,111.23,2658.0,87.0279,87.1061,87.0279,87.0513,2658.0
2018-06-29 12:05:00,111.25,111.31,111.22,111.27,5329.0,87.067,87.114,87.0435,87.0826,5329.0
2018-06-29 12:10:00,111.23,111.23,111.13,111.15,4077.0,87.0513,87.0513,86.9731,86.9887,4077.0
2018-06-29 12:15:00,111.16,111.22,111.11,111.2,4719.0,86.9966,87.0435,86.9574,87.0279,4719.0
2018-06-29 12:20:00,111.19,111.34,111.17,111.34,2316.0,87.02,87.1374,87.0044,87.1374,2316.0
2018-06-29 12:25:00,111.34,111.48,111.34,111.44,3221.0,87.1374,87.247,87.1374,87.2157,3221.0
2018-06-29 12:30:00,111.41,111.43,111.22,111.26,5123.0,87.1922,87.2079,87.0435,87.0748,5123.0
2018-06-29 12:35:00,111.26,111.31,111.24,111.24,2333.0,87.0748,87.114,87.0592,87.0592,2333.0
2018-06-29 12:40:00,111.23,111.37,111.22,111.23,10000.0,87.0513,87.1609,87.0435,87.0513,10000.0
2018-06-29 12:45:00,111.25,111.34,111.24,111.26,4790.0,87.067,87.1374,87.0592,87.0748,4790.0
2018-06-29 12:50:00,111.26,111.29,111.18,111.28,3404.0,87.0748,87.0983,87.0122,87.0905,3404.0
2018-06-29 12:55:00,111.3,111.33,111.29,111.32,1138.0,87.1061,87.1296,87.0983,87.1218,1138.0
2018-06-29 13:00:00,111.36,111.56,111.33,111.53,7100.0,87.1531,87.3096,87.1296,87.2861,7100.0
2018-06-29 13:05:00,111.57,111.76,111.57,111.58,7696.0,87.3174,87.4661,87.3174,87.3253,7696.0
2018-06-29 13:10:00,111.53,111.6,111.52,111.52,3502.0,87.2861,87.3409,87.2783,87.2783,3502.0
2018-06-29 13:15:00,111.54,111.54,111.54,111.54,100.0,87.294,87.294,87.294,87.294,100.0
2018-06-29 13:20:00,111.53,111.54,111.45,111.47,2600.0,87.2861,87.294,87.2235,87.2392,2600.0
2018-06-29 13:25:00,111.46,111.52,111.46,111.52,3003.0,87.2313,87.2783,87.2313,87.2783,3003.0
2018-06-29 13:30:00,111.47,111.51,111.44,111.45,3100.0,87.2392,87.2705,87.2157,87.2235,3100.0
2018-06-29 13:35:00,111.48,111.52,111.47,111.52,2873.0,87.247,87.2783,87.2392,87.2783,2873.0
2018-06-29 13:40:00,111.53,111.67,111.53,111.67,7871.0,87.2861,87.3957,87.2861,87.3957,7871.0
2018-06-29 13:45:00,111.67,111.77,111.65,111.74,11255.0,87.3957,87.474,87.38,87.4505,11255.0
2018-06-29 13:50:00,111.75,111.99,111.74,111.99,19136.0,87.4583,87.6461,87.4505,87.6461,19136.0
2018-06-29 13:55:00,111.97,111.99,111.83,111.89,22955.0,87.6305,87.6461,87.5209,87.5679,22955.0
2018-06-29 14:00:00,111.85,111.94,111.68,111.74,25762.0,87.5366,87.607,87.4035,87.4505,25762.0
2018-06-29 14:05:00,111.74,111.85,111.65,111.7,41670.0,87.4505,87.5366,87.38,87.4192,41670.0
2018-06-29 14:10:00,111.7,111.8,111.45,111.51,53420.0,87.4192,87.4974,87.2235,87.2705,53420.0
2018-06-29 14:15:00,111.45,111.65,111.39,111.58,26608.0,87.2235,87.38,87.1766,87.3253,26608.0
2018-06-29 14:20:00,111.58,111.7,111.48,111.59,30232.0,87.3253,87.4192,87.247,87.3331,30232.0
2018-06-29 14:25:00,111.58,111.58,111.5,111.56,5425.0,87.3253,87.3253,87.2627,87.3096,5425.0
2018-06-29 14:30:00,111.53,111.63,111.5,111.55,11200.0,87.2861,87.3644,87.2627,87.3018,11200.0
2018-06-29 14:35:00,111.52,111.7,111.52,111.65,14183.0,87.2783,87.4192,87.2783,87.38,14183.0
2018-06-29 14:40:00,111.64,111.93,111.61,111.86,26585.0,87.3722,87.5992,87.3487,87.5444,26585.0
2018-06-29 14:45:00,111.88,111.93,111.8,111.86,12092.0,87.56,87.5992,87.4974,87.5444,12092.0
2018-06-29 14:50:00,111.86,112.05,111.81,112.04,17286.0,87.5444,87.6931,87.5053,87.6853,17286.0
2018-06-29 14:55:00,112.06,112.06,111.94,112.0,17424.0,87.7009,87.7009,87.607,87.654,17424.0
2018-06-29 15:00:00,111.98,112.07,111.98,112.03,10326.0,87.6383,87.7087,87.6383,87.6774,10326.0
2018-06-29 15:05:00,112.0,112.02,111.91,111.99,18923.0,87.654,87.6696,87.5835,87.6461,18923.0
2018-06-29 15:10:00,111.99,112.03,111.92,112.0,39554.0,87.6461,87.6774,87.5914,87.654,39554.0
2018-06-29 15:15:00,112.0,112.06,111.95,112.0,8245.0,87.654,87.7009,87.6148,87.654,8245.0
2018-06-29 15:20:00,111.98,112.03,111.95,111.98,10096.0,87.6383,87.6774,87.6148,87.6383,10096.0
2018-06-29 15:25:00,111.98,112.01,111.93,111.96,24950.0,87.6383,87.6618,87.5992,87.6227,24950.0
2018-06-29 15:30:00,111.96,112.03,111.94,111.98,35895.0,87.6227,87.6774,87.607,87.6383,35895.0
2018-06-29 15:35:00,111.99,112.01,111.66,111.9,39151.0,87.6461,87.6618,87.3879,87.5757,39151.0
2018-06-29 15:40:00,111.92,111.92,111.72,111.82,21893.0,87.5914,87.5914,87.4348,87.5131,21893.0
2018-06-29 15:45:00,111.78,111.86,111.67,111.76,21228.0,87.4818,87.5444,87.3957,87.4661,21228.0
2018-06-29 15:50:00,111.73,111.76,111.52,111.59,55048.0,87.4427,87.4661,87.2783,87.3331,55048.0
2018-06-29 15:55:00,111.6,111.89,111.59,111.59,223606.0,87.3409,87.5679,87.3331,87.3331,223606.0
2018-07-02 09:30:00,111.81,112.06,111.81,111.91,16221.0,87.5053,87.7009,87.5053,87.5835,16221.0
2018-07-02 09:35:00,111.91,112.14,111.5,111.5,44595.0,87.5835,87.7635,87.2627,87.2627,44595.0
2018-07-02 09:40:00,111.43,111.77,111.27,111.77,13671.0,87.2079,87.474,87.0826,87.474,13671.0
2018-07-02 09:45:00,111.7,111.88,111.7,111.88,5023.0,87.4192,87.56,87.4192,87.56,5023.0
2018-07-02 09:50:00,111.85,111.88,111.53,111.8,10886.0,87.5366,87.56,87.2861,87.4974,10886.0
2018-07-02 09:55:00,111.8,112.35,111.8,112.35,7544.0,87.4974,87.9279,87.4974,87.9279,7544.0
2018-07-02 10:00:00,112.4,112.82,112.31,112.8,13491.0,87.967,88.2957,87.8966,88.2801,13491.0
2018-07-02 10:05:00,112.81,112.85,112.39,112.41,11693.0,88.2879,88.3192,87.9592,87.9748,11693.0
2018-07-02 10:10:00,112.42,112.42,112.04,112.17,6082.0,87.9827,87.9827,87.6853,87.787,6082.0
2018-07-02 10:15:00,112.15,112.15,111.94,111.94,15102.0,87.7714,87.7714,87.607,87.607,15102.0
2018-07-02 10:20:00,111.86,112.19,111.84,112.19,5871.0,87.5444,87.8027,87.5287,87.8027,5871.0
2018-07-02 10:25:00,112.11,112.18,111.95,111.95,8376.0,87.7401,87.7948,87.6148,87.6148,8376.0
2018-07-02 10:30:00,111.97,111.97,111.4,111.46,8834.0,87.6305,87.6305,87.1844,87.2313,8834.0
2018-07-02 10:35:00,111.53,111.63,111.38,111.46,9572.0,87.2861,87.3644,87.1687,87.2313,9572.0
2018-07-02 10:40:00,111.55,111.55,111.28,111.35,13318.0,87.3018,87.3018,87.0905,87.1453,13318.0
2018-07-02 10:45:00,111.31,111.62,111.31,111.5,7780.0,87.114,87.3566,87.114,87.2627,7780.0
2018-07-02 10:50:00,111.5,111.5,111.32,111.44,8490.0,87.2627,87.2627,87.1218,87.2157,8490.0
2018-07-02 10:55:00,111.44,111.44,111.29,111.37,10610.0,87.2157,87.2157,87.0983,87.1609,10610.0
2018-07-02 11:00:00,111.41,111.66,111.35,111.62,5816.0,87.1922,87.3879,87.1453,87.3566,5816.0
2018-07-02 11:05:00,111.59,111.8,111.37,111.8,13801.0,87.3331,87.4974,87.1609,87.4974,13801.0
2018-07-02 11:10:00,111.76,111.98,111.71,111.84,14953.0,87.4661,87.6383,87.427,87.5287,14953.0
2018-07-02 11:15:00,111.91,112.03,111.79,111.87,7605.0,87.5835,87.6774,87.4896,87.5522,7605.0
2018-07-02 11:20:00,111.84,111.97,111.63,111.7,8253.0,87.5287,87.6305,87.3644,87.4192,8253.0
2018-07-02 11:25:00,111.71,111.77,111.56,111.61,9111.0,87.427,87.474,87.3096,87.3487,9111.0
2018-07-02 11:30:00,111.58,111.76,111.55,111.76,9966.0,87.3253,87.4661,87.3018,87.4661,9966.0
2018-07-02 11:35:00,111.75,111.75,111.57,111.62,6003.0,87.4583,87.4583,87.3174,87.3566,6003.0
2018-07-02 11:40:00,111.58,111.6,111.45,111.47,7758.0,87.3253,87.3409,87.2235,87.2392,7758.0
2018-07-02 11:45:00,111.48,111.64,111.48,111.56,4413.0,87.247,87.3722,87.247,87.3096,4413.0
2018-07-02 11:50:00,111.57,111.74,111.53,111.72,7150.0,87.3174,87.4505,87.2861,87.4348,7150.0
2018-07-02 11:55:00,111.71,111.71,111.53,111.56,3758.0,87.427,87.427,87.2861,87.3096,3758.0
2018-07-02 12:00:00,111.54,111.54,111.42,111.46,7562.0,87.294,87.294,87.2,87.2313,7562.0
2018-07-02 12:05:00,111.45,111.56,111.43,111.47,5001.0,87.2235,87.3096,87.2079,87.2392,5001.0
2018-07-02 12:10:00,111.42,111.55,111.42,111.53,13121.0,87.2,87.3018,87.2,87.2861,13121.0
2018-07-02 12:15:00,111.53,111.57,111.43,111.43,9125.0,87.2861,87.3174,87.2079,87.2079,9125.0
2018-07-02 12:20:00,111.41,111.6,111.39,111.6,14074.0,87.1922,87.3409,87.1766,87.3409,14074.0
2018-07-02 12:25:00,111.58,111.59,111.43,111.48,5888.0,87.3253,87.3331,87.2079,87.247,5888.0
2018-07-02 12:30:00,111.5,111.78,111.46,111.7,20070.0,87.2627,87.4818,87.2313,87.4192,20070.0
2018-07-02 12:35:00,111.67,111.76,111.64,111.69,23951.0,87.3957,87.4661,87.3722,87.4114,23951.0
2018-07-02 12:40:00,111.72,111.74,111.56,111.57,12048.0,87.4348,87.4505,87.3096,87.3174,12048.0
2018-07-02 12:45:00,111.57,111.59,111.4,111.52,18188.0,87.3174,87.3331,87.1844,87.2783,18188.0
2018-07-02 12:50:00,111.47,111.6,111.41,111.44,20732.0,87.2392,87.3409,87.1922,87.2157,20732.0
2018-07-02 12:55:00,111.47,111.55,111.22,111.33,16023.0,87.2392,87.3018,87.0435,87.1296,16023.0
2018-07-02 13:00:00,111.32,111.32,111.04,111.08,4764.0,87.1218,87.1218,86.9026,86.9339,4764.0
2018-07-02 13:05:00,111.08,111.3,111.08,111.22,26350.0,86.9339,87.1061,86.9339,87.0435,26350.0
2018-07-02 13:10:00,111.23,111.33,111.14,111.25,17817.0,87.0513,87.1296,86.9809,87.067,17817.0
2018-07-02 13:15:00,111.19,111.32,111.15,111.2,24109.0,87.02,87.1218,86.9887,87.0279,24109.0
2018-07-02 13:20:00,111.2,111.29,111.08,111.24,42274.0,87.0279,87.0983,86.9339,87.0592,42274.0
2018-07-02 13:25:00,111.24,111.29,111.11,111.29,34611.0,87.0592,87.0983,86.9574,87.0983,34611.0
2018-07-02 13:30:00,111.28,111.28,111.08,111.09,12390.0,87.0905,87.0905,86.9339,86.9418,12390.0
2018-07-02 13:35:00,111.08,111.26,110.8,110.84,38130.0,86.9339,87.0748,86.7148,86.7461,38130.0
2018-07-02 13:40:00,110.84,111.03,110.8,110.94,9026.0,86.7461,86.8948,86.7148,86.8244,9026.0
2018-07-02 13:45:00,110.95,111.02,110.88,110.88,5717.0,86.8322,86.887,86.7774,86.7774,5717.0
2018-07-02 13:50:00,110.87,110.98,110.82,110.98,3809.0,86.7696,86.8557,86.7305,86.8557,3809.0
2018-07-02 13:55:00,110.96,111.0,110.84,110.88,6299.0,86.84,86.8713,86.7461,86.7774,6299.0
2018-07-02 14:00:00,110.91,111.16,110.91,111.16,3901.0,86.8009,86.9966,86.8009,86.9966,3901.0
2018-07-02 14:05:00,111.17,111.4,111.1,111.38,5919.0,87.0044,87.1844,86.9496,87.1687,5919.0
2018-07-02 14:10:00,111.38,111.51,111.33,111.5,9430.0,87.1687,87.2705,87.1296,87.2627,9430.0
2018-07-02 14:15:00,111.5,111.57,111.45,111.52,5103.0,87.2627,87.3174,87.2235,87.2783,5103.0
2018-07-02 14:20:00,111.55,111.67,111.55,111.64,2899.0,87.3018,87.3957,87.3018,87.3722,2899.0
2018-07-02 14:25:00,111.6,111.79,111.6,111.77,4223.0,87.3409,87.4896,87.3409,87.474,4223.0
2018-07-02 14:30:00,111.77,111.9,111.77,111.86,4480.0,87.474,87.5757,87.474,87.5444,4480.0
2018-07-02 14:35:00,111.82,111.86,111.75,111.79,4441.0,87.5131,87.5444,87.4583,87.4896,4441.0
2018-07-02 14:40:00,111.79,111.84,111.73,111.84,2643.0,87.4896,87.5287,87.4427,87.5287,2643.0
2018-07-02 14:45:00,111.77,111.77,111.61,111.61,2875.0,87.474,87.474,87.3487,87.3487,2875.0
2018-07-02 14:50:00,111.62,111.81,111.62,111.77,4341.0,87.3566,87.5053,87.3566,87.474,4341.0
2018-07-02 14:55:00,111.71,111.76,111.65,111.76,4177.0,87.427,87.4661,87.38,87.4661,4177.0
2018-07-02 15:00:00,111.64,111.64,111.51,111.55,4654.0,87.3722,87.3722,87.2705,87.3018,4654.0
2018-07-02 15:05:00,111.53,111.56,111.48,111.51,6651.0,87.2861,87.3096,87.247,87.2705,6651.0
2018-07-02 15:10:00,111.48,111.71,111.48,111.63,4860.0,87.247,87.427,87.247,87.3644,4860.0
2018-07-02 15:15:00,111.63,111.67,111.52,111.67,7208.0,87.3644,87.3957,87.2783,87.3957,7208.0
2018-07-02 15:20:00,111.64,111.68,111.56,111.59,6480.0,87.3722,87.4035,87.3096,87.3331,6480.0
2018-07-02 15:25:00,111.59,111.63,111.45,111.6,14666.0,87.3331,87.3644,87.2235,87.3409,14666.0
2018-07-02 15:30:00,111.62,111.66,111.5,111.53,19129.0,87.3566,87.3879,87.2627,87.2861,19129.0
2018-07-02 15:35:00,111.56,111.66,111.55,111.66,17170.0,87.3096,87.3879,87.3018,87.3879,17170.0
2018-07-02 15:40:00,111.69,111.73,111.44,111.57,16372.0,87.4114,87.4427,87.2157,87.3174,16372.0
2018-07-02 15:45:00,111.57,111.8,111.57,111.68,15416.0,87.3174,87.4974,87.3174,87.4035,15416.0
2018-07-02 15:50:00,111.7,111.74,111.62,111.7,20088.0,87.4192,87.4505,87.3566,87.4192,20088.0
2018-07-02 15:55:00,111.71,111.93,111.69,111.9,59021.0,87.427,87.5992,87.4114,87.5757,59021.0
2018-07-03 09:30:00,111.94,112.06,111.31,111.41,14695.0,87.607,87.7009,87.114,87.1922,14695.0
2018-07-03 09:35:00,111.42,111.65,111.27,111.54,4400.0,87.2,87.38,87.0826,87.294,4400.0
2018-07-03 09:40:00,111.55,111.55,111.07,111.38,11099.0,87.3018,87.3018,86.9261,87.1687,11099.0
2018-07-03 09:45:00,111.38,111.99,111.32,111.54,12924.0,87.1687,87.6461,87.1218,87.294,12924.0
2018-07-03 09:50:00,111.58,111.87,111.57,111.61,14501.0,87.3253,87.5522,87.3174,87.3487,14501.0
2018-07-03 09:55:00,111.53,111.87,111.52,111.78,13408.0,87.2861,87.5522,87.2783,87.4818,13408.0
2018-07-03 10:00:00,111.68,112.16,111.68,112.09,27025.0,87.4035,87.7792,87.4035,87.7244,27025.0
2018-07-03 10:05:00,112.15,112.22,112.0,112.15,9188.0,87.7714,87.8261,87.654,87.7714,9188.0
2018-07-03 10:10:00,112.15,112.19,112.02,112.12,6771.0,87.7714,87.8027,87.6696,87.7479,6771.0
2018-07-03 10:15:00,112.12,112.17,111.86,112.09,13525.0,87.7479,87.787,87.5444,87.7244,13525.0
2018-07-03 10:20:00,112.07,112.1,111.89,112.1,11734.0,87.7087,87.7322,87.5679,87.7322,11734.0
2018-07-03 10:25:00,112.12,112.36,112.01,112.26,24180.0,87.7479,87.9357,87.6618,87.8574,24180.0
2018-07-03 10:30:00,112.23,112.28,111.98,112.03,11041.0,87.834,87.8731,87.6383,87.6774,11041.0
2018-07-03 10:35:00,112.02,112.17,111.96,112.17,12298.0,87.6696,87.787,87.6227,87.787,12298.0
2018-07-03 10:40:00,112.16,112.3,112.14,112.19,10700.0,87.7792,87.8888,87.7635,87.8027,10700.0
2018-07-03 10:45:00,112.19,112.39,112.18,112.34,10799.0,87.8027,87.9592,87.7948,87.9201,10799.0
2018-07-03 10:50:00,112.34,112.41,112.24,112.27,8139.0,87.9201,87.9748,87.8418,87.8653,8139.0
2018-07-03 10:55:00,112.26,112.64,112.26,112.51,29765.0,87.8574,88.1548,87.8574,88.0531,29765.0
2018-07-03 11:00:00,112.48,112.5,112.23,112.27,8383.0,88.0296,88.0453,87.834,87.8653,8383.0
2018-07-03 11:05:00,112.24,112.34,112.13,112.31,10548.0,87.8418,87.9201,87.7557,87.8966,10548.0
2018-07-03 11:10:00,112.34,112.51,112.27,112.42,15921.0,87.9201,88.0531,87.8653,87.9827,15921.0
2018-07-03 11:15:00,112.42,112.72,112.4,112.71,11601.0,87.9827,88.2175,87.967,88.2096,11601.0
2018-07-03 11:20:00,112.72,112.93,112.7,112.88,23741.0,88.2175,88.3818,88.2018,88.3427,23741.0
2018-07-03 11:25:00,112.92,113.14,112.84,112.96,27561.0,88.374,88.5462,88.3114,88.4053,27561.0
2018-07-03 11:30:00,112.96,113.08,112.83,113.07,12068.0,88.4053,88.4992,88.3035,88.4914,12068.0
2018-07-03 11:35:00,113.07,113.2,112.97,113.13,22228.0,88.4914,88.5931,88.4131,88.5383,22228.0
2018-07-03 11:40:00,113.19,113.22,113.01,113.11,18773.0,88.5853,88.6088,88.4444,88.5227,18773.0
2018-07-03 11:45:00,113.16,113.21,112.95,112.96,17150.0,88.5618,88.6009,88.3975,88.4053,17150.0
2018-07-03 11:50:00,112.97,113.33,112.94,113.25,12672.0,88.4131,88.6949,88.3896,88.6322,12672.0
2018-07-03 11:55:00,113.28,113.32,113.12,113.31,11438.0,88.6557,88.687,88.5305,88.6792,11438.0
2018-07-03 12:00:00,113.3,113.3,113.17,113.22,15882.0,88.6714,88.6714,88.5696,88.6088,15882.0
2018-07-03 12:05:00,113.19,113.21,112.99,113.02,17347.0,88.5853,88.6009,88.4288,88.4522,17347.0
2018-07-03 12:10:00,113.04,113.15,112.83,112.95,14882.0,88.4679,88.554,88.3035,88.3975,14882.0
2018-07-03 12:15:00,112.97,112.98,112.88,112.91,6632.0,88.4131,88.4209,88.3427,88.3662,6632.0
2018-07-03 12:20:00,112.91,112.95,112.84,112.84,15820.0,88.3662,88.3975,88.3114,88.3114,15820.0
2018-07-03 12:25:00,112.86,112.86,112.57,112.66,8874.0,88.327,88.327,88.1001,88.1705,8874.0
2018-07-03 12:30:00,112.63,112.63,112.44,112.54,12592.0,88.147,88.147,87.9983,88.0766,12592.0
2018-07-03 12:35:00,112.55,112.64,112.49,112.51,17015.0,88.0844,88.1548,88.0375,88.0531,17015.0
2018-07-03 12:40:00,112.49,112.59,112.41,112.43,13147.0,88.0375,88.1157,87.9748,87.9905,13147.0
2018-07-03 12:45:00,112.45,112.45,112.12,112.18,24771.0,88.0061,88.0061,87.7479,87.7948,24771.0
2018-07-03 12:50:00,112.18,112.29,112.16,112.27,39903.0,87.7948,87.8809,87.7792,87.8653,39903.0
2018-07-03 12:55:00,112.27,112.6,112.27,112.55,72261.0,87.8653,88.1235,87.8653,88.0844,72261.0
2018-07-05 09:30:00,112.55,112.7,112.24,112.47,38585.0,88.0844,88.2018,87.8418,88.0218,38585.0
2018-07-05 09:35:00,112.58,112.97,112.51,112.92,7071.0,88.1079,88.4131,88.0531,88.374,7071.0
2018-07-05 09:40:00,113.0,113.1,112.77,113.1,23789.0,88.4366,88.5149,88.2566,88.5149,23789.0
2018-07-05 09:45:00,113.1,113.43,113.1,113.36,7277.0,88.5149,88.7731,88.5149,88.7183,7277.0
2018-07-05 09:50:00,113.37,113.51,113.23,113.28,11466.0,88.7262,88.8357,88.6166,88.6557,11466.0
2018-07-05 09:55:00,113.24,113.51,113.06,113.14,32164.0,88.6244,88.8357,88.4835,88.5462,32164.0
2018-07-05 10:00:00,113.28,113.43,113.24,113.28,6081.0,88.6557,88.7731,88.6244,88.6557,6081.0
2018-07-05 10:05:00,113.28,113.43,113.26,113.26,5815.0,88.6557,88.7731,88.6401,88.6401,5815.0
2018-07-05 10:10:00,113.13,113.34,113.13,113.23,3878.0,88.5383,88.7027,88.5383,88.6166,3878.0
2018-07-05 10:15:00,113.2,113.34,113.2,113.34,4180.0,88.5931,88.7027,88.5931,88.7027,4180.0
2018-07-05 10:20:00,113.33,113.49,113.32,113.49,7085.0,88.6949,88.8201,88.687,88.8201,7085.0
2018-07-05 10:25:00,113.46,113.49,113.26,113.47,8833.0,88.7966,88.8201,88.6401,88.8044,8833.0
2018-07-05 10:30:00,113.45,113.56,113.2,113.26,8613.0,88.7888,88.8749,88.5931,88.6401,8613.0
2018-07-05 10:35:00,113.27,113.36,113.19,113.26,10139.0,88.6479,88.7183,88.5853,88.6401,10139.0
2018-07-05 10:40:00,113.26,113.28,113.04,113.13,12507.0,88.6401,88.6557,88.4679,88.5383,12507.0
2018-07-05 10:45:00,113.13,113.4,113.13,113.13,12493.0,88.5383,88.7496,88.5383,88.5383,12493.0
2018-07-05 10:50:00,113.13,113.3,113.12,113.19,21319.0,88.5383,88.6714,88.5305,88.5853,21319.0
2018-07-05 10:55:00,113.2,113.5,113.17,113.46,10251.0,88.5931,88.8279,88.5696,88.7966,10251.0
2018-07-05 11:00:00,113.49,113.53,113.41,113.43,7001.0,88.8201,88.8514,88.7575,88.7731,7001.0
2018-07-05 11:05:00,113.44,113.6,113.44,113.51,11042.0,88.7809,88.9062,88.7809,88.8357,11042.0
2018-07-05 11:10:00,113.51,113.63,113.45,113.59,21030.0,88.8357,88.9296,88.7888,88.8983,21030.0
2018-07-05 11:15:00,113.6,113.62,113.52,113.52,6713.0,88.9062,88.9218,88.8436,88.8436,6713.0
2018-07-05 11:20:00,113.56,113.66,113.51,113.54,3259.0,88.8749,88.9531,88.8357,88.8592,3259.0
2018-07-05 11:25:00,113.45,113.57,113.43,113.46,6971.0,88.7888,88.8827,88.7731,88.7966,6971.0
2018-07-05 11:30:00,113.47,113.59,113.46,113.59,10958.0,88.8044,88.8983,88.7966,88.8983,10958.0
2018-07-05 11:35:00,113.59,113.7,113.59,113.65,2496.0,88.8983,88.9844,88.8983,88.9453,2496.0
2018-07-05 11:40:00,113.69,113.81,113.69,113.77,8642.0,88.9766,89.0705,88.9766,89.0392,8642.0
2018-07-05 11:45:00,113.77,115.44,113.68,113.88,60506.0,89.0392,90.3462,88.9688,89.1253,60506.0
2018-07-05 11:50:00,113.87,113.87,113.72,113.74,16103.0,89.1175,89.1175,89.0001,89.0157,16103.0
2018-07-05 11:55:00,113.75,114.01,113.75,114.01,11041.0,89.0236,89.227,89.0236,89.227,11041.0
2018-07-05 12:00:00,114.01,114.08,113.97,114.07,12999.0,89.227,89.2818,89.1957,89.274,12999.0
2018-07-05 12:05:00,114.09,114.29,114.07,114.27,6884.0,89.2897,89.4462,89.274,89.4305,6884.0
2018-07-05 12:10:00,114.26,114.43,114.18,114.19,19879.0,89.4227,89.5557,89.3601,89.3679,19879.0
2018-07-05 12:15:00,114.17,114.25,114.07,114.24,5937.0,89.3523,89.4149,89.274,89.407,5937.0
2018-07-05 12:20:00,114.22,114.24,114.14,114.22,5071.0,89.3914,89.407,89.3288,89.3914,5071.0
2018-07-05 12:25:00,114.25,114.36,114.25,114.33,5455.0,89.4149,89.501,89.4149,89.4775,5455.0
2018-07-05 12:30:00,114.33,114.4,114.32,114.35,9906.0,89.4775,89.5323,89.4697,89.4931,9906.0
2018-07-05 12:35:00,114.37,114.4,114.33,114.35,12844.0,89.5088,89.5323,89.4775,89.4931,12844.0
2018-07-05 12:40:00,114.31,114.36,114.2,114.26,13206.0,89.4618,89.501,89.3757,89.4227,13206.0
2018-07-05 12:45:00,114.27,114.3,114.21,114.3,7009.0,89.4305,89.454,89.3836,89.454,7009.0
2018-07-05 12:50:00,114.31,114.31,114.21,114.24,5300.0,89.4618,89.4618,89.3836,89.407,5300.0
2018-07-05 12:55:00,114.26,114.37,114.25,114.25,3601.0,89.4227,89.5088,89.4149,89.4149,3601.0
2018-07-05 13:00:00,114.2,114.21,114.14,114.19,5342.0,89.3757,89.3836,89.3288,89.3679,5342.0
2018-07-05 13:05:00,114.17,114.17,114.06,114.12,4220.0,89.3523,89.3523,89.2662,89.3131,4220.0
2018-07-05 13:10:00,114.12,114.14,114.07,114.07,1515.0,89.3131,89.3288,89.274,89.274,1515.0
2018-07-05 13:15:00,114.09,114.25,114.09,114.23,4377.0,89.2897,89.4149,89.2897,89.3992,4377.0
2018-07-05 13:20:00,114.2,114.23,114.13,114.18,7246.0,89.3757,89.3992,89.321,89.3601,7246.0
2018-07-05 13:25:00,114.19,114.27,114.11,114.11,7106.0,89.3679,89.4305,89.3053,89.3053,7106.0
2018-07-05 13:30:00,114.09,114.21,114.09,114.12,8644.0,89.2897,89.3836,89.2897,89.3131,8644.0
2018-07-05 13:35:00,114.13,114.24,114.13,114.17,6303.0,89.321,89.407,89.321,89.3523,6303.0
2018-07-05 13:40:00,114.19,114.32,114.17,114.18,8536.0,89.3679,89.4697,89.3523,89.3601,8536.0
2018-07-05 13:45:00,114.2,114.25,114.11,114.23,4470.0,89.3757,89.4149,89.3053,89.3992,4470.0
2018-07-05 13:50:00,114.26,114.29,114.22,114.26,2759.0,89.4227,89.4462,89.3914,89.4227,2759.0
2018-07-05 13:55:00,114.26,114.29,114.2,114.2,4002.0,89.4227,89.4462,89.3757,89.3757,4002.0
2018-07-05 14:00:00,114.22,114.43,114.22,114.23,8235.0,89.3914,89.5557,89.3914,89.3992,8235.0
2018-07-05 14:05:00,114.26,114.37,114.23,114.29,10733.0,89.4227,89.5088,89.3992,89.4462,10733.0
2018-07-05 14:10:00,114.28,114.36,114.2,114.21,7453.0,89.4383,89.501,89.3757,89.3836,7453.0
2018-07-05 14:15:00,114.21,114.31,114.15,114.31,5851.0,89.3836,89.4618,89.3366,89.4618,5851.0
2018-07-05 14:20:00,114.32,114.38,114.28,114.36,33825.0,89.4697,89.5166,89.4383,89.501,33825.0
2018-07-05 14:25:00,114.36,114.45,114.36,114.41,2739.0,89.501,89.5714,89.501,89.5401,2739.0
2018-07-05 14:30:00,114.39,114.46,114.38,114.44,3919.0,89.5244,89.5792,89.5166,89.5636,3919.0
2018-07-05 14:35:00,114.44,114.47,114.41,114.41,1802.0,89.5636,89.587,89.5401,89.5401,1802.0
2018-07-05 14:40:00,114.4,114.41,114.32,114.37,10973.0,89.5323,89.5401,89.4697,89.5088,10973.0
2018-07-05 14:45:00,114.38,114.5,114.36,114.39,15405.0,89.5166,89.6105,89.501,89.5244,15405.0
2018-07-05 14:50:00,114.36,114.44,114.36,114.37,16612.0,89.501,89.5636,89.501,89.5088,16612.0
2018-07-05 14:55:00,114.36,114.4,114.33,114.35,13391.0,89.501,89.5323,89.4775,89.4931,13391.0
2018-07-05 15:00:00,114.34,114.48,114.33,114.39,29183.0,89.4853,89.5949,89.4775,89.5244,29183.0
2018-07-05 15:05:00,114.4,114.43,114.38,114.41,10561.0,89.5323,89.5557,89.5166,89.5401,10561.0
2018-07-05 15:10:00,114.38,114.4,114.27,114.28,24283.0,89.5166,89.5323,89.4305,89.4383,24283.0
2018-07-05 15:15:00,114.28,114.32,114.15,114.15,25081.0,89.4383,89.4697,89.3366,89.3366,25081.0
2018-07-05 15:20:00,114.16,114.33,114.16,114.3,15198.0,89.3444,89.4775,89.3444,89.454,15198.0
2018-07-05 15:25:00,114.32,114.42,114.3,114.34,13229.0,89.4697,89.5479,89.454,89.4853,13229.0
2018-07-05 15:30:00,114.34,114.43,114.28,114.41,13695.0,89.4853,89.5557,89.4383,89.5401,13695.0
2018-07-05 15:35:00,114.41,114.41,114.25,114.39,24239.0,89.5401,89.5401,89.4149,89.5244,24239.0
2018-07-05 15:40:00,114.4,114.43,114.24,114.28,15700.0,89.5323,89.5557,89.407,89.4383,15700.0
2018-07-05 15:45:00,114.27,114.43,114.21,114.35,33900.0,89.4305,89.5557,89.3836,89.4931,33900.0
2018-07-05 15:50:00,114.34,114.66,114.34,114.51,28108.0,89.4853,89.7357,89.4853,89.6184,28108.0
2018-07-05 15:55:00,114.52,114.82,114.52,114.68,82162.0,89.6262,89.861,89.6262,89.7514,82162.0
2018-07-06 09:30:00,115.0,115.38,114.94,114.94,30369.0,90.0018,90.2992,89.9549,89.9549,30369.0
2018-07-06 09:35:00,114.99,115.17,114.97,115.14,4300.0,89.994,90.1349,89.9784,90.1114,4300.0
2018-07-06 09:40:00,115.12,115.23,115.12,115.22,2243.0,90.0958,90.1818,90.0958,90.174,2243.0
2018-07-06 09:45:00,115.26,115.67,115.26,115.48,9220.0,90.2053,90.5262,90.2053,90.3775,9220.0
2018-07-06 09:50:00,115.43,115.72,115.4,115.67,4297.0,90.3384,90.5653,90.3149,90.5262,4297.0
2018-07-06 09:55:00,115.7,115.96,115.69,115.83,7706.0,90.5497,90.7532,90.5418,90.6514,7706.0
2018-07-06 10:00:00,115.86,115.93,115.82,115.84,4031.0,90.6749,90.7297,90.6436,90.6592,4031.0
2018-07-06 10:05:00,115.81,116.0,115.81,115.86,6029.0,90.6358,90.7845,90.6358,90.6749,6029.0
2018-07-06 10:10:00,115.8,115.8,115.6,115.64,5787.0,90.6279,90.6279,90.4714,90.5027,5787.0
2018-07-06 10:15:00,115.61,115.67,115.33,115.33,7581.0,90.4792,90.5262,90.2601,90.2601,7581.0
2018-07-06 10:20:00,115.28,115.3,114.91,114.91,13686.0,90.221,90.2366,89.9314,89.9314,13686.0
2018-07-06 10:25:00,114.89,115.09,114.82,115.06,8826.0,89.9157,90.0723,89.861,90.0488,8826.0
2018-07-06 10:30:00,115.13,115.16,115.0,115.13,10377.0,90.1036,90.1271,90.0018,90.1036,10377.0
2018-07-06 10:35:00,115.14,115.19,114.91,115.03,14211.0,90.1114,90.1505,89.9314,90.0253,14211.0
2018-07-06 10:40:00,115.09,115.15,115.02,115.06,4719.0,90.0723,90.1192,90.0175,90.0488,4719.0
2018-07-06 10:45:00,115.05,115.27,115.02,115.15,6000.0,90.041,90.2131,90.0175,90.1192,6000.0
2018-07-06 10:50:00,115.18,115.22,115.03,115.21,9635.0,90.1427,90.174,90.0253,90.1662,9635.0
2018-07-06 10:55:00,115.2,115.28,115.15,115.22,6966.0,90.1584,90.221,90.1192,90.174,6966.0
2018-07-06 11:00:00,115.22,115.37,115.2,115.32,7117.0,90.174,90.2914,90.1584,90.2523,7117.0
2018-07-06 11:05:00,115.33,115.34,115.19,115.32,20258.0,90.2601,90.2679,90.1505,90.2523,20258.0
2018-07-06 11:10:00,115.36,115.5,115.33,115.47,7933.0,90.2836,90.3932,90.2601,90.3697,7933.0
2018-07-06 11:15:00,115.43,115.64,115.42,115.58,6002.0,90.3384,90.5027,90.3305,90.4558,6002.0
2018-07-06 11:20:00,115.57,115.59,115.44,115.55,14923.0,90.4479,90.4636,90.3462,90.4323,14923.0
2018-07-06 11:25:00,115.58,115.61,115.3,115.33,22203.0,90.4558,90.4792,90.2366,90.2601,22203.0
2018-07-06 11:30:00,115.36,115.41,115.31,115.31,2600.0,90.2836,90.3227,90.2445,90.2445,2600.0
2018-07-06 11:35:00,115.31,115.44,115.27,115.31,5881.0,90.2445,90.3462,90.2131,90.2445,5881.0
2018-07-06 11:40:00,115.29,115.37,115.26,115.36,22130.0,90.2288,90.2914,90.2053,90.2836,22130.0
2018-07-06 11:45:00,115.36,115.38,115.24,115.3,20724.0,90.2836,90.2992,90.1897,90.2366,20724.0
2018-07-06 11:50:00,115.27,115.41,115.27,115.39,7481.0,90.2131,90.3227,90.2131,90.3071,7481.0
2018-07-06 11:55:00,115.37,115.42,115.33,115.42,23043.0,90.2914,90.3305,90.2601,90.3305,23043.0
2018-07-06 12:00:00,115.42,115.71,115.4,115.55,22427.0,90.3305,90.5575,90.3149,90.4323,22427.0
2018-07-06 12:05:00,115.58,115.6,115.53,115.53,2455.0,90.4558,90.4714,90.4166,90.4166,2455.0
2018-07-06 12:10:00,115.56,115.58,115.41,115.49,3425.0,90.4401,90.4558,90.3227,90.3853,3425.0
2018-07-06 12:15:00,115.47,115.48,115.42,115.42,4947.0,90.3697,90.3775,90.3305,90.3305,4947.0
2018-07-06 12:20:00,115.43,115.46,115.34,115.35,8772.0,90.3384,90.3618,90.2679,90.2758,8772.0
2018-07-06 12:25:00,115.37,115.37,115.23,115.3,2510.0,90.2914,90.2914,90.1818,90.2366,2510.0
2018-07-06 12:30:00,115.26,115.27,115.1,115.17,3300.0,90.2053,90.2131,90.0801,90.1349,3300.0
2018-07-06 12:35:00,115.14,115.21,115.1,115.21,6634.0,90.1114,90.1662,90.0801,90.1662,6634.0
2018-07-06 12:40:00,115.17,115.21,115.13,115.16,5052.0,90.1349,90.1662,90.1036,90.1271,5052.0
2018-07-06 12:45:00,115.12,115.17,115.11,115.13,4535.0,90.0958,90.1349,90.0879,90.1036,4535.0
2018-07-06 12:50:00,115.16,115.25,115.15,115.22,1839.0,90.1271,90.1975,90.1192,90.174,1839.0
2018-07-06 12:55:00,115.2,115.23,115.08,115.16,2408.0,90.1584,90.1818,90.0644,90.1271,2408.0
2018-07-06 13:00:00,115.15,115.19,115.12,115.19,4100.0,90.1192,90.1505,90.0958,90.1505,4100.0
2018-07-06 13:05:00,115.14,115.19,115.1,115.19,5097.0,90.1114,90.1505,90.0801,90.1505,5097.0
2018-07-06 13:10:00,115.19,115.25,115.19,115.25,3306.0,90.1505,90.1975,90.1505,90.1975,3306.0
2018-07-06 13:15:00,115.25,115.32,115.24,115.27,1150.0,90.1975,90.2523,90.1897,90.2131,1150.0
2018-07-06 13:20:00,115.31,115.42,115.3,115.37,2800.0,90.2445,90.3305,90.2366,90.2914,2800.0
2018-07-06 13:25:00,115.43,115.51,115.39,115.47,2900.0,90.3384,90.401,90.3071,90.3697,2900.0
2018-07-06 13:30:00,115.42,115.47,115.41,115.47,2962.0,90.3305,90.3697,90.3227,90.3697,2962.0
2018-07-06 13:35:00,115.43,115.46,115.36,115.36,3300.0,90.3384,90.3618,90.2836,90.2836,3300.0
2018-07-06 13:40:00,115.37,115.4,115.3,115.33,1731.0,90.2914,90.3149,90.2366,90.2601,1731.0
2018-07-06 13:45:00,115.36,115.4,115.32,115.39,4660.0,90.2836,90.3149,90.2523,90.3071,4660.0
2018-07-06 13:50:00,115.36,115.43,115.22,115.22,4525.0,90.2836,90.3384,90.174,90.174,4525.0
2018-07-06 13:55:00,115.22,115.35,115.18,115.31,4675.0,90.174,90.2758,90.1427,90.2445,4675.0
2018-07-06 14:00:00,115.3,115.37,115.29,115.36,6892.0,90.2366,90.2914,90.2288,90.2836,6892.0
2018-07-06 14:05:00,115.37,115.4,115.26,115.31,3010.0,90.2914,90.3149,90.2053,90.2445,3010.0
2018-07-06 14:10:00,115.31,115.37,115.29,115.36,3533.0,90.2445,90.2914,90.2288,90.2836,3533.0
2018-07-06 14:15:00,115.33,115.37,115.32,115.36,2800.0,90.2601,90.2914,90.2523,90.2836,2800.0
2018-07-06 14:20:00,115.37,115.39,115.31,115.33,5822.0,90.2914,90.3071,90.2445,90.2601,5822.0
2018-07-06 14:25:00,115.32,115.33,115.26,115.29,4100.0,90.2523,90.2601,90.2053,90.2288,4100.0
2018-07-06 14:30:00,115.27,115.3,115.22,115.22,20998.0,90.2131,90.2366,90.174,90.174,20998.0
2018-07-06 14:35:00,115.22,115.26,115.12,115.12,33074.0,90.174,90.2053,90.0958,90.0958,33074.0
2018-07-06 14:40:00,115.14,115.16,115.08,115.08,6530.0,90.1114,90.1271,90.0644,90.0644,6530.0
2018-07-06 14:45:00,115.08,115.13,115.07,115.1,3017.0,90.0644,90.1036,90.0566,90.0801,3017.0
2018-07-06 14:50:00,115.13,115.3,115.13,115.27,7010.0,90.1036,90.2366,90.1036,90.2131,7010.0
2018-07-06 14:55:00,115.26,115.31,115.23,115.31,15260.0,90.2053,90.2445,90.1818,90.2445,15260.0
2018-07-06 15:00:00,115.29,115.33,115.27,115.29,5771.0,90.2288,90.2601,90.2131,90.2288,5771.0
2018-07-06 15:05:00,115.27,115.34,115.26,115.33,5083.0,90.2131,90.2679,90.2053,90.2601,5083.0
2018-07-06 15:10:00,115.34,115.34,115.29,115.3,7054.0,90.2679,90.2679,90.2288,90.2366,7054.0
2018-07-06 15:15:00,115.29,115.29,115.19,115.2,8551.0,90.2288,90.2288,90.1505,90.1584,8551.0
2018-07-06 15:20:00,115.2,115.25,115.16,115.25,6060.0,90.1584,90.1975,90.1271,90.1975,6060.0
2018-07-06 15:25:00,115.27,115.33,115.27,115.29,5963.0,90.2131,90.2601,90.2131,90.2288,5963.0
2018-07-06 15:30:00,115.3,115.33,115.23,115.29,8156.0,90.2366,90.2601,90.1818,90.2288,8156.0
2018-07-06 15:35:00,115.27,115.29,115.21,115.29,6800.0,90.2131,90.2288,90.1662,90.2288,6800.0
2018-07-06 15:40:00,115.3,115.3,115.08,115.08,15969.0,90.2366,90.2366,90.0644,90.0644,15969.0
2018-07-06 15:45:00,115.06,115.09,114.97,115.07,21326.0,90.0488,90.0723,89.9784,90.0566,21326.0
2018-07-06 15:50:00,115.07,115.22,115.05,115.16,22360.0,90.0566,90.174,90.041,90.1271,22360.0
2018-07-06 15:55:00,115.15,115.47,115.15,115.33,65428.0,90.1192,90.3697,90.1192,90.2601,65428.0
2018-07-09 09:30:00,115.41,115.59,115.19,115.38,13656.0,90.3227,90.4636,90.1505,90.2992,13656.0
2018-07-09 09:35:00,115.14,115.16,114.95,115.0,3094.0,90.1114,90.1271,89.9627,90.0018,3094.0
2018-07-09 09:40:00,114.95,114.95,114.65,114.95,15586.0,89.9627,89.9627,89.7279,89.9627,15586.0
2018-07-09 09:45:00,114.91,115.04,114.59,114.6,7457.0,89.9314,90.0331,89.681,89.6888,7457.0
2018-07-09 09:50:00,114.52,114.64,114.34,114.55,4363.0,89.6262,89.7201,89.4853,89.6497,4363.0
2018-07-09 09:55:00,114.55,114.57,114.44,114.45,2402.0,89.6497,89.6653,89.5636,89.5714,2402.0
2018-07-09 10:00:00,114.55,114.63,114.5,114.5,1825.0,89.6497,89.7123,89.6105,89.6105,1825.0
2018-07-09 10:05:00,114.55,114.55,114.3,114.35,3212.0,89.6497,89.6497,89.454,89.4931,3212.0
2018-07-09 10:10:00,114.26,114.26,114.11,114.24,9349.0,89.4227,89.4227,89.3053,89.407,9349.0
2018-07-09 10:15:00,114.21,114.4,114.19,114.37,45773.0,89.3836,89.5323,89.3679,89.5088,45773.0
2018-07-09 10:20:00,114.41,114.48,114.3,114.3,2179.0,89.5401,89.5949,89.454,89.454,2179.0
2018-07-09 10:25:00,114.28,114.42,114.1,114.1,10811.0,89.4383,89.5479,89.2975,89.2975,10811.0
2018-07-09 10:30:00,114.09,114.17,114.0,114.05,5041.0,89.2897,89.3523,89.2192,89.2583,5041.0
2018-07-09 10:35:00,114.03,114.03,113.78,113.84,26605.0,89.2427,89.2427,89.047,89.094,26605.0
2018-07-09 10:40:00,113.87,114.09,113.85,114.06,4608.0,89.1175,89.2897,89.1018,89.2662,4608.0
2018-07-09 10:45:00,114.08,114.12,114.08,114.12,2000.0,89.2818,89.3131,89.2818,89.3131,2000.0
2018-07-09 10:50:00,114.11,114.13,114.0,114.02,3600.0,89.3053,89.321,89.2192,89.2349,3600.0
2018-07-09 10:55:00,114.03,114.34,114.03,114.34,2300.0,89.2427,89.4853,89.2427,89.4853,2300.0
2018-07-09 11:00:00,114.4,114.48,114.24,114.24,3541.0,89.5323,89.5949,89.407,89.407,3541.0
2018-07-09 11:05:00,114.23,114.28,114.14,114.14,4223.0,89.3992,89.4383,89.3288,89.3288,4223.0
2018-07-09 11:10:00,114.19,114.42,114.18,114.42,13599.0,89.3679,89.5479,89.3601,89.5479,13599.0
2018-07-09 11:15:00,114.39,114.41,114.29,114.35,2066.0,89.5244,89.5401,89.4462,89.4931,2066.0
2018-07-09 11:20:00,114.43,114.5,114.41,114.5,4405.0,89.5557,89.6105,89.5401,89.6105,4405.0
2018-07-09 11:25:00,114.51,114.57,114.39,114.39,10251.0,89.6184,89.6653,89.5244,89.5244,10251.0
2018-07-09 11:30:00,114.39,114.5,114.36,114.36,2400.0,89.5244,89.6105,89.501,89.501,2400.0
2018-07-09 11:35:00,114.37,114.4,114.29,114.36,1540.0,89.5088,89.5323,89.4462,89.501,1540.0
2018-07-09 11:40:00,114.41,114.49,114.38,114.41,9292.0,89.5401,89.6027,89.5166,89.5401,9292.0
2018-07-09 11:45:00,114.39,114.53,114.38,114.44,19342.0,89.5244,89.634,89.5166,89.5636,19342.0
2018-07-09 11:50:00,114.41,114.41,114.27,114.32,7429.0,89.5401,89.5401,89.4305,89.4697,7429.0
2018-07-09 11:55:00,114.39,114.46,114.36,114.36,6025.0,89.5244,89.5792,89.501,89.501,6025.0
2018-07-09 12:00:00,114.37,114.53,114.33,114.5,23319.0,89.5088,89.634,89.4775,89.6105,23319.0
2018-07-09 12:05:00,114.49,114.56,114.47,114.56,6784.0,89.6027,89.6575,89.587,89.6575,6784.0
2018-07-09 12:10:00,114.56,114.56,114.45,114.5,9854.0,89.6575,89.6575,89.5714,89.6105,9854.0
2018-07-09 12:15:00,114.5,114.5,114.46,114.46,1100.0,89.6105,89.6105,89.5792,89.5792,1100.0
2018-07-09 12:20:00,114.47,114.56,114.47,114.52,2253.0,89.587,89.6575,89.587,89.6262,2253.0
2018-07-09 12:25:00,114.5,114.5,114.26,114.26,2250.0,89.6105,89.6105,89.4227,89.4227,2250.0
2018-07-09 12:30:00,114.25,114.25,114.11,114.18,3377.0,89.4149,89.4149,89.3053,89.3601,3377.0
2018-07-09 12:35:00,114.17,114.2,114.15,114.16,2000.0,89.3523,89.3757,89.3366,89.3444,2000.0
2018-07-09 12:40:00,114.17,114.2,114.16,114.17,3047.0,89.3523,89.3757,89.3444,89.3523,3047.0
2018-07-09 12:45:00,114.16,114.19,114.1,114.1,2500.0,89.3444,89.3679,89.2975,89.2975,2500.0
2018-07-09 12:50:00,114.09,114.18,114.07,114.15,2957.0,89.2897,89.3601,89.274,89.3366,2957.0
2018-07-09 12:55:00,114.18,114.19,114.09,114.09,4671.0,89.3601,89.3679,89.2897,89.2897,4671.0
2018-07-09 13:00:00,114.09,114.1,113.96,113.96,8705.0,89.2897,89.2975,89.1879,89.1879,8705.0
2018-07-09 13:05:00,113.98,113.99,113.81,113.81,3419.0,89.2036,89.2114,89.0705,89.0705,3419.0
2018-07-09 13:10:00,113.86,113.9,113.82,113.88,10491.0,89.1096,89.141,89.0783,89.1253,10491.0
2018-07-09 13:15:00,113.88,113.91,113.77,113.78,8131.0,89.1253,89.1488,89.0392,89.047,8131.0
2018-07-09 13:20:00,113.81,113.81,113.67,113.72,7086.0,89.0705,89.0705,88.9609,89.0001,7086.0
2018-07-09 13:25:00,113.73,113.78,113.64,113.65,5969.0,89.0079,89.047,88.9375,88.9453,5969.0
2018-07-09 13:30:00,113.64,113.69,113.6,113.62,9817.0,88.9375,88.9766,88.9062,88.9218,9817.0
2018-07-09 13:35:00,113.59,113.67,113.56,113.63,4205.0,88.8983,88.9609,88.8749,88.9296,4205.0
2018-07-09 13:40:00,113.66,113.81,113.63,113.8,5560.0,88.9531,89.0705,88.9296,89.0627,5560.0
2018-07-09 13:45:00,113.81,113.95,113.81,113.89,5528.0,89.0705,89.1801,89.0705,89.1331,5528.0
2018-07-09 13:50:00,113.9,114.09,113.9,114.07,9981.0,89.141,89.2897,89.141,89.274,9981.0
2018-07-09 13:55:00,114.07,114.19,114.06,114.08,11458.0,89.274,89.3679,89.2662,89.2818,11458.0
2018-07-09 14:00:00,114.13,114.16,114.01,114.02,7865.0,89.321,89.3444,89.227,89.2349,7865.0
2018-07-09 14:05:00,114.03,114.07,113.95,113.99,4518.0,89.2427,89.274,89.1801,89.2114,4518.0
2018-07-09 14:10:00,113.98,113.99,113.91,113.95,4219.0,89.2036,89.2114,89.1488,89.1801,4219.0
2018-07-09 14:15:00,113.95,114.1,113.92,114.02,12936.0,89.1801,89.2975,89.1566,89.2349,12936.0
2018-07-09 14:20:00,113.99,114.01,113.89,113.9,7026.0,89.2114,89.227,89.1331,89.141,7026.0
2018-07-09 14:25:00,113.9,113.94,113.86,113.92,4451.0,89.141,89.1723,89.1096,89.1566,4451.0
2018-07-09 14:30:00,113.93,114.16,113.93,114.06,9324.0,89.1644,89.3444,89.1644,89.2662,9324.0
2018-07-09 14:35:00,114.09,114.19,114.07,114.19,5530.0,89.2897,89.3679,89.274,89.3679,5530.0
2018-07-09 14:40:00,114.18,114.25,114.17,114.19,4336.0,89.3601,89.4149,89.3523,89.3679,4336.0
2018-07-09 14:45:00,114.2,114.27,114.2,114.22,5956.0,89.3757,89.4305,89.3757,89.3914,5956.0
2018-07-09 14:50:00,114.23,114.25,114.21,114.23,3903.0,89.3992,89.4149,89.3836,89.3992,3903.0
2018-07-09 14:55:00,114.2,114.28,114.2,114.26,3510.0,89.3757,89.4383,89.3757,89.4227,3510.0
2018-07-09 15:00:00,114.25,114.3,114.09,114.12,6331.0,89.4149,89.454,89.2897,89.3131,6331.0
2018-07-09 15:05:00,114.12,114.18,114.08,114.15,25512.0,89.3131,89.3601,89.2818,89.3366,25512.0
2018-07-09 15:10:00,114.17,114.19,114.1,114.11,7579.0,89.3523,89.3679,89.2975,89.3053,7579.0
2018-07-09 15:15:00,114.09,114.14,114.05,114.1,9262.0,89.2897,89.3288,89.2583,89.2975,9262.0
2018-07-09 15:20:00,114.09,114.09,114.01,114.03,9838.0,89.2897,89.2897,89.227,89.2427,9838.0
2018-07-09 15:25:00,114.04,114.17,114.03,114.17,10054.0,89.2505,89.3523,89.2427,89.3523,10054.0
2018-07-09 15:30:00,114.18,114.28,114.12,114.28,17730.0,89.3601,89.4383,89.3131,89.4383,17730.0
2018-07-09 15:35:00,114.28,114.29,114.12,114.14,14638.0,89.4383,89.4462,89.3131,89.3288,14638.0
2018-07-09 15:40:00,114.13,114.37,114.11,114.36,16630.0,89.321,89.5088,89.3053,89.501,16630.0
2018-07-09 15:45:00,114.36,114.61,114.32,114.58,19079.0,89.501,89.6966,89.4697,89.6731,19079.0
2018-07-09 15:50:00,114.57,114.86,114.5,114.82,38542.0,89.6653,89.8923,89.6105,89.861,38542.0
2018-07-09 15:55:00,114.82,114.83,114.5,114.57,114544.0,89.861,89.8688,89.6105,89.6653,114544.0
2018-07-10 09:30:00,114.41,115.07,114.35,114.65,17299.0,89.5401,90.0566,89.4931,89.7279,17299.0
2018-07-10 09:35:00,114.45,114.63,114.4,114.52,7727.0,89.5714,89.7123,89.5323,89.6262,7727.0
2018-07-10 09:40:00,114.55,115.01,114.55,114.93,9984.0,89.6497,90.0097,89.6497,89.9471,9984.0
2018-07-10 09:45:00,114.93,115.24,114.82,115.24,6681.0,89.9471,90.1897,89.861,90.1897,6681.0
2018-07-10 09:50:00,115.26,115.31,115.07,115.23,7735.0,90.2053,90.2445,90.0566,90.1818,7735.0
2018-07-10 09:55:00,115.16,115.2,115.06,115.15,2498.0,90.1271,90.1584,90.0488,90.1192,2498.0
2018-07-10 10:00:00,115.15,115.54,115.14,115.54,6252.0,90.1192,90.4245,90.1114,90.4245,6252.0
2018-07-10 10:05:00,115.58,115.68,115.23,115.4,7556.0,90.4558,90.534,90.1818,90.3149,7556.0
2018-07-10 10:10:00,115.36,115.42,115.17,115.17,7680.0,90.2836,90.3305,90.1349,90.1349,7680.0
2018-07-10 10:15:00,115.27,115.31,115.0,115.1,6574.0,90.2131,90.2445,90.0018,90.0801,6574.0
2018-07-10 10:20:00,115.1,115.27,114.97,115.04,11223.0,90.0801,90.2131,89.9784,90.0331,11223.0
2018-07-10 10:25:00,114.99,115.18,114.86,115.18,2232.0,89.994,90.1427,89.8923,90.1427,2232.0
2018-07-10 10:30:00,115.15,115.33,115.14,115.32,3294.0,90.1192,90.2601,90.1114,90.2523,3294.0
2018-07-10 10:35:00,115.32,115.49,115.3,115.4,16627.0,90.2523,90.3853,90.2366,90.3149,16627.0
2018-07-10 10:40:00,115.38,115.47,115.37,115.41,9219.0,90.2992,90.3697,90.2914,90.3227,9219.0
2018-07-10 10:45:00,115.42,115.54,115.36,115.45,5481.0,90.3305,90.4245,90.2836,90.354,5481.0
2018-07-10 10:50:00,115.48,115.51,115.38,115.4,4847.0,90.3775,90.401,90.2992,90.3149,4847.0
2018-07-10 10:55:00,115.34,115.54,115.34,115.39,9783.0,90.2679,90.4245,90.2679,90.3071,9783.0
2018-07-10 11:00:00,115.41,115.48,115.33,115.45,3548.0,90.3227,90.3775,90.2601,90.354,3548.0
2018-07-10 11:05:00,115.39,115.46,115.35,115.36,1300.0,90.3071,90.3618,90.2758,90.2836,1300.0
2018-07-10 11:10:00,115.38,115.6,115.38,115.49,4975.0,90.2992,90.4714,90.2992,90.3853,4975.0
2018-07-10 11:15:00,115.48,115.73,115.48,115.73,6592.0,90.3775,90.5732,90.3775,90.5732,6592.0
2018-07-10 11:20:00,115.76,115.9,115.73,115.84,9487.0,90.5966,90.7062,90.5732,90.6592,9487.0
2018-07-10 11:25:00,115.85,115.91,115.8,115.86,3104.0,90.6671,90.714,90.6279,90.6749,3104.0
2018-07-10 11:30:00,115.82,115.84,115.65,115.68,3558.0,90.6436,90.6592,90.5105,90.534,3558.0
2018-07-10 11:35:00,115.7,115.75,115.57,115.61,9655.0,90.5497,90.5888,90.4479,90.4792,9655.0
2018-07-10 11:40:00,115.61,115.68,115.61,115.68,3375.0,90.4792,90.534,90.4792,90.534,3375.0
2018-07-10 11:45:00,115.69,115.84,115.67,115.84,2214.0,90.5418,90.6592,90.5262,90.6592,2214.0
2018-07-10 11:50:00,115.77,115.95,115.76,115.94,3679.0,90.6045,90.7453,90.5966,90.7375,3679.0
2018-07-10 11:55:00,115.94,116.02,115.83,115.9,10788.0,90.7375,90.8001,90.6514,90.7062,10788.0
2018-07-10 12:00:00,115.84,115.95,115.77,115.95,2156.0,90.6592,90.7453,90.6045,90.7453,2156.0
2018-07-10 12:05:00,115.93,115.93,115.84,115.85,2430.0,90.7297,90.7297,90.6592,90.6671,2430.0
2018-07-10 12:10:00,115.89,115.96,115.87,115.89,2995.0,90.6984,90.7532,90.6827,90.6984,2995.0
2018-07-10 12:15:00,115.9,115.9,115.82,115.87,4832.0,90.7062,90.7062,90.6436,90.6827,4832.0
2018-07-10 12:20:00,115.9,115.97,115.89,115.92,3739.0,90.7062,90.761,90.6984,90.7219,3739.0
2018-07-10 12:25:00,115.92,115.92,115.73,115.73,4223.0,90.7219,90.7219,90.5732,90.5732,4223.0
2018-07-10 12:30:00,115.73,115.76,115.67,115.7,4658.0,90.5732,90.5966,90.5262,90.5497,4658.0
2018-07-10 12:35:00,115.7,115.7,115.55,115.62,3745.0,90.5497,90.5497,90.4323,90.4871,3745.0
2018-07-10 12:40:00,115.6,115.67,115.6,115.67,1500.0,90.4714,90.5262,90.4714,90.5262,1500.0
2018-07-10 12:45:00,115.72,115.98,115.7,115.98,5366.0,90.5653,90.7688,90.5497,90.7688,5366.0
2018-07-10 12:50:00,115.97,116.02,115.88,115.88,3737.0,90.761,90.8001,90.6905,90.6905,3737.0
2018-07-10 12:55:00,115.9,116.01,115.87,115.91,5024.0,90.7062,90.7923,90.6827,90.714,5024.0
2018-07-10 13:00:00,115.87,115.89,115.8,115.8,3600.0,90.6827,90.6984,90.6279,90.6279,3600.0
2018-07-10 13:05:00,115.75,115.75,115.62,115.67,1220.0,90.5888,90.5888,90.4871,90.5262,1220.0
2018-07-10 13:10:00,115.69,115.75,115.68,115.75,1527.0,90.5418,90.5888,90.534,90.5888,1527.0
2018-07-10 13:15:00,115.77,115.77,115.69,115.74,1626.0,90.6045,90.6045,90.5418,90.581,1626.0
2018-07-10 13:20:00,115.73,115.78,115.67,115.75,2935.0,90.5732,90.6123,90.5262,90.5888,2935.0
2018-07-10 13:25:00,115.79,115.84,115.74,115.84,1255.0,90.6201,90.6592,90.581,90.6592,1255.0
2018-07-10 13:30:00,115.8,115.85,115.72,115.72,2500.0,90.6279,90.6671,90.5653,90.5653,2500.0
2018-07-10 13:35:00,115.73,115.84,115.73,115.8,1888.0,90.5732,90.6592,90.5732,90.6279,1888.0
2018-07-10 13:40:00,115.85,115.92,115.85,115.87,3150.0,90.6671,90.7219,90.6671,90.6827,3150.0
2018-07-10 13:45:00,115.86,115.91,115.81,115.89,6140.0,90.6749,90.714,90.6358,90.6984,6140.0
2018-07-10 13:50:00,115.89,115.89,115.72,115.73,4442.0,90.6984,90.6984,90.5653,90.5732,4442.0
2018-07-10 13:55:00,115.73,115.79,115.7,115.77,4800.0,90.5732,90.6201,90.5497,90.6045,4800.0
2018-07-10 14:00:00,115.77,115.91,115.77,115.89,4442.0,90.6045,90.714,90.6045,90.6984,4442.0
2018-07-10 14:05:00,115.92,115.96,115.92,115.92,2052.0,90.7219,90.7532,90.7219,90.7219,2052.0
2018-07-10 14:10:00,115.93,115.99,115.9,115.9,7382.0,90.7297,90.7766,90.7062,90.7062,7382.0
2018-07-10 14:15:00,115.92,115.99,115.88,115.97,4054.0,90.7219,90.7766,90.6905,90.761,4054.0
2018-07-10 14:20:00,115.99,116.06,115.99,116.05,12001.0,90.7766,90.8314,90.7766,90.8236,12001.0
2018-07-10 14:25:00,116.05,116.1,116.05,116.05,5281.0,90.8236,90.8627,90.8236,90.8236,5281.0
2018-07-10 14:30:00,116.07,116.07,116.01,116.05,3441.0,90.8392,90.8392,90.7923,90.8236,3441.0
2018-07-10 14:35:00,116.07,116.07,115.88,115.92,4721.0,90.8392,90.8392,90.6905,90.7219,4721.0
2018-07-10 14:40:00,115.89,115.99,115.89,115.97,3988.0,90.6984,90.7766,90.6984,90.761,3988.0
2018-07-10 14:45:00,115.97,115.97,115.84,115.88,6223.0,90.761,90.761,90.6592,90.6905,6223.0
2018-07-10 14:50:00,115.89,115.95,115.89,115.91,6186.0,90.6984,90.7453,90.6984,90.714,6186.0
2018-07-10 14:55:00,115.93,115.95,115.84,115.89,5129.0,90.7297,90.7453,90.6592,90.6984,5129.0
2018-07-10 15:00:00,115.89,115.98,115.85,115.98,5636.0,90.6984,90.7688,90.6671,90.7688,5636.0
2018-07-10 15:05:00,115.94,115.98,115.93,115.94,4730.0,90.7375,90.7688,90.7297,90.7375,4730.0
2018-07-10 15:10:00,115.96,115.98,115.9,115.95,9459.0,90.7532,90.7688,90.7062,90.7453,9459.0
2018-07-10 15:15:00,115.97,116.05,115.97,115.98,9580.0,90.761,90.8236,90.761,90.7688,9580.0
2018-07-10 15:20:00,115.94,115.99,115.87,115.97,8130.0,90.7375,90.7766,90.6827,90.761,8130.0
2018-07-10 15:25:00,115.98,116.06,115.96,115.97,9963.0,90.7688,90.8314,90.7532,90.761,9963.0
2018-07-10 15:30:00,115.98,116.03,115.79,115.82,26803.0,90.7688,90.8079,90.6201,90.6436,26803.0
2018-07-10 15:35:00,115.83,116.04,115.83,115.86,20386.0,90.6514,90.8158,90.6514,90.6749,20386.0
2018-07-10 15:40:00,115.86,115.87,115.46,115.63,29375.0,90.6749,90.6827,90.3618,90.4949,29375.0
2018-07-10 15:45:00,115.61,115.74,115.57,115.73,31265.0,90.4792,90.581,90.4479,90.5732,31265.0
2018-07-10 15:50:00,115.72,115.76,115.67,115.75,27604.0,90.5653,90.5966,90.5262,90.5888,27604.0
2018-07-10 15:55:00,115.77,115.9,115.77,115.82,79533.0,90.6045,90.7062,90.6045,90.6436,79533.0
2018-07-11 09:30:00,115.78,116.44,115.42,116.25,17587.0,90.6123,91.1288,90.3305,90.9801,17587.0
2018-07-11 09:35:00,116.28,116.5,116.24,116.41,5705.0,91.0036,91.1758,90.9723,91.1053,5705.0
2018-07-11 09:40:00,116.36,116.39,116.21,116.33,7986.0,91.0662,91.0897,90.9488,91.0427,7986.0
2018-07-11 09:45:00,116.3,116.53,116.27,116.43,12781.0,91.0193,91.1993,90.9958,91.121,12781.0
2018-07-11 09:50:00,116.39,116.49,116.26,116.46,4838.0,91.0897,91.1679,90.9879,91.1445,4838.0
2018-07-11 09:55:00,116.4,116.63,116.22,116.22,9866.0,91.0975,91.2775,90.9566,90.9566,9866.0
2018-07-11 10:00:00,116.24,116.48,116.24,116.4,12008.0,90.9723,91.1601,90.9723,91.0975,12008.0
2018-07-11 10:05:00,116.44,116.45,116.44,116.44,500.0,91.1288,91.1366,91.1288,91.1288,500.0
2018-07-11 10:10:00,116.46,116.71,116.46,116.7,4324.0,91.1445,91.3401,91.1445,91.3323,4324.0
2018-07-11 10:15:00,116.71,116.71,116.61,116.68,15842.0,91.3401,91.3401,91.2619,91.3166,15842.0
2018-07-11 10:20:00,116.67,116.67,116.5,116.56,6003.0,91.3088,91.3088,91.1758,91.2227,6003.0
2018-07-11 10:25:00,116.55,116.55,116.41,116.52,21497.0,91.2149,91.2149,91.1053,91.1914,21497.0
2018-07-11 10:30:00,116.5,116.51,116.37,116.44,30673.0,91.1758,91.1836,91.074,91.1288,30673.0
2018-07-11 10:35:00,116.47,116.73,116.44,116.73,7468.0,91.1523,91.3558,91.1288,91.3558,7468.0
2018-07-11 10:40:00,116.72,116.72,116.55,116.55,9332.0,91.348,91.348,91.2149,91.2149,9332.0
2018-07-11 10:45:00,116.49,116.56,116.46,116.54,5346.0,91.1679,91.2227,91.1445,91.2071,5346.0
2018-07-11 10:50:00,116.5,116.59,116.49,116.59,1800.0,91.1758,91.2462,91.1679,91.2462,1800.0
2018-07-11 10:55:00,116.55,116.6,116.46,116.49,7752.0,91.2149,91.254,91.1445,91.1679,7752.0
2018-07-11 11:00:00,116.49,116.58,116.47,116.56,5201.0,91.1679,91.2384,91.1523,91.2227,5201.0
2018-07-11 11:05:00,116.58,116.68,116.49,116.53,17497.0,91.2384,91.3166,91.1679,91.1993,17497.0
2018-07-11 11:10:00,116.5,116.51,116.44,116.49,11845.0,91.1758,91.1836,91.1288,91.1679,11845.0
2018-07-11 11:15:00,116.47,116.49,116.07,116.22,11251.0,91.1523,91.1679,90.8392,90.9566,11251.0
2018-07-11 11:20:00,116.22,116.31,116.18,116.23,6136.0,90.9566,91.0271,90.9253,90.9645,6136.0
2018-07-11 11:25:00,116.25,116.38,116.25,116.35,2896.0,90.9801,91.0819,90.9801,91.0584,2896.0
2018-07-11 11:30:00,116.37,116.47,116.34,116.41,12400.0,91.074,91.1523,91.0506,91.1053,12400.0
2018-07-11 11:35:00,116.4,116.44,116.37,116.44,5582.0,91.0975,91.1288,91.074,91.1288,5582.0
2018-07-11 11:40:00,116.46,116.47,116.34,116.35,7306.0,91.1445,91.1523,91.0506,91.0584,7306.0
2018-07-11 11:45:00,116.35,116.37,116.3,116.35,4208.0,91.0584,91.074,91.0193,91.0584,4208.0
2018-07-11 11:50:00,116.34,116.38,116.27,116.3,8771.0,91.0506,91.0819,90.9958,91.0193,8771.0
2018-07-11 11:55:00,116.24,116.32,116.05,116.09,5073.0,90.9723,91.0349,90.8236,90.8549,5073.0
2018-07-11 12:00:00,116.07,116.15,116.03,116.06,4752.0,90.8392,90.9019,90.8079,90.8314,4752.0
2018-07-11 12:05:00,116.04,116.14,116.03,116.08,5564.0,90.8158,90.894,90.8079,90.8471,5564.0
2018-07-11 12:10:00,116.13,116.17,116.1,116.14,4510.0,90.8862,90.9175,90.8627,90.894,4510.0
2018-07-11 12:15:00,116.15,116.21,116.12,116.13,7614.0,90.9019,90.9488,90.8784,90.8862,7614.0
2018-07-11 12:20:00,116.14,116.2,116.08,116.09,4283.0,90.894,90.941,90.8471,90.8549,4283.0
2018-07-11 12:25:00,116.09,116.1,116.03,116.05,7894.0,90.8549,90.8627,90.8079,90.8236,7894.0
2018-07-11 12:30:00,116.07,116.16,116.05,116.08,6929.0,90.8392,90.9097,90.8236,90.8471,6929.0
2018-07-11 12:35:00,116.05,116.16,116.04,116.13,4519.0,90.8236,90.9097,90.8158,90.8862,4519.0
2018-07-11 12:40:00,116.12,116.32,116.12,116.27,8506.0,90.8784,91.0349,90.8784,90.9958,8506.0
2018-07-11 12:45:00,116.27,116.29,116.23,116.25,3205.0,90.9958,91.0114,90.9645,90.9801,3205.0
2018-07-11 12:50:00,116.25,116.34,116.23,116.34,4065.0,90.9801,91.0506,90.9645,91.0506,4065.0
2018-07-11 12:55:00,116.31,116.38,116.27,116.38,4321.0,91.0271,91.0819,90.9958,91.0819,4321.0
2018-07-11 13:00:00,116.38,116.44,116.38,116.4,7424.0,91.0819,91.1288,91.0819,91.0975,7424.0
2018-07-11 13:05:00,116.4,116.43,116.38,116.41,5650.0,91.0975,91.121,91.0819,91.1053,5650.0
2018-07-11 13:10:00,116.35,116.43,116.31,116.41,4058.0,91.0584,91.121,91.0271,91.1053,4058.0
2018-07-11 13:15:00,116.42,116.5,116.42,116.46,3420.0,91.1132,91.1758,91.1132,91.1445,3420.0
2018-07-11 13:20:00,116.4,116.46,116.4,116.45,2800.0,91.0975,91.1445,91.0975,91.1366,2800.0
2018-07-11 13:25:00,116.44,116.46,116.36,116.37,7193.0,91.1288,91.1445,91.0662,91.074,7193.0
2018-07-11 13:30:00,116.37,116.41,116.33,116.36,3500.0,91.074,91.1053,91.0427,91.0662,3500.0
2018-07-11 13:35:00,116.36,116.4,116.35,116.39,2722.0,91.0662,91.0975,91.0584,91.0897,2722.0
2018-07-11 13:40:00,116.39,116.42,116.36,116.42,5139.0,91.0897,91.1132,91.0662,91.1132,5139.0
2018-07-11 13:45:00,116.4,116.48,116.4,116.47,8898.0,91.0975,91.1601,91.0975,91.1523,8898.0
2018-07-11 13:50:00,116.48,116.5,116.41,116.43,4793.0,91.1601,91.1758,91.1053,91.121,4793.0
2018-07-11 13:55:00,116.45,116.56,116.45,116.54,4655.0,91.1366,91.2227,91.1366,91.2071,4655.0
2018-07-11 14:00:00,116.57,116.58,116.37,116.44,21434.0,91.2306,91.2384,91.074,91.1288,21434.0
2018-07-11 14:05:00,116.42,116.51,116.42,116.51,4710.0,91.1132,91.1836,91.1132,91.1836,4710.0
2018-07-11 14:10:00,116.51,116.64,116.49,116.63,4268.0,91.1836,91.2853,91.1679,91.2775,4268.0
2018-07-11 14:15:00,116.63,116.64,116.4,116.45,8646.0,91.2775,91.2853,91.0975,91.1366,8646.0
2018-07-11 14:20:00,116.45,116.54,116.44,116.54,3515.0,91.1366,91.2071,91.1288,91.2071,3515.0
2018-07-11 14:25:00,116.57,116.58,116.5,116.51,5762.0,91.2306,91.2384,91.1758,91.1836,5762.0
2018-07-11 14:30:00,116.52,116.52,116.32,116.33,5043.0,91.1914,91.1914,91.0349,91.0427,5043.0
2018-07-11 14:35:00,116.31,116.31,116.26,116.28,4718.0,91.0271,91.0271,90.9879,91.0036,4718.0
2018-07-11 14:40:00,116.3,116.39,116.26,116.39,4463.0,91.0193,91.0897,90.9879,91.0897,4463.0
2018-07-11 14:45:00,116.39,116.41,116.34,116.36,6669.0,91.0897,91.1053,91.0506,91.0662,6669.0
2018-07-11 14:50:00,116.32,116.32,116.23,116.27,5252.0,91.0349,91.0349,90.9645,90.9958,5252.0
2018-07-11 14:55:00,116.27,116.27,116.23,116.26,6460.0,90.9958,90.9958,90.9645,90.9879,6460.0
2018-07-11 15:00:00,116.27,116.29,116.17,116.23,9613.0,90.9958,91.0114,90.9175,90.9645,9613.0
2018-07-11 15:05:00,116.26,116.39,116.24,116.39,7820.0,90.9879,91.0897,90.9723,91.0897,7820.0
2018-07-11 15:10:00,116.38,116.41,116.29,116.3,5825.0,91.0819,91.1053,91.0114,91.0193,5825.0
2018-07-11 15:15:00,116.3,116.3,116.22,116.26,2200.0,91.0193,91.0193,90.9566,90.9879,2200.0
2018-07-11 15:20:00,116.21,116.28,116.14,116.19,8504.0,90.9488,91.0036,90.894,90.9332,8504.0
2018-07-11 15:25:00,116.21,116.26,116.17,116.17,7026.0,90.9488,90.9879,90.9175,90.9175,7026.0
2018-07-11 15:30:00,116.17,116.21,116.13,116.21,24873.0,90.9175,90.9488,90.8862,90.9488,24873.0
2018-07-11 15:35:00,116.22,116.36,116.19,116.33,11138.0,90.9566,91.0662,90.9332,91.0427,11138.0
2018-07-11 15:40:00,116.31,116.35,116.25,116.35,10801.0,91.0271,91.0584,90.9801,91.0584,10801.0
2018-07-11 15:45:00,116.38,116.39,116.26,116.26,11384.0,91.0819,91.0897,90.9879,90.9879,11384.0
2018-07-11 15:50:00,116.26,116.39,116.22,116.39,21236.0,90.9879,91.0897,90.9566,91.0897,21236.0
2018-07-11 15:55:00,116.39,116.39,116.2,116.24,44385.0,91.0897,91.0897,90.941,90.9723,44385.0
2018-07-12 09:30:00,116.54,116.68,116.16,116.26,41201.0,91.2071,91.3166,90.9097,90.9879,41201.0
2018-07-12 09:35:00,116.23,116.38,116.22,116.27,2700.0,90.9645,91.0819,90.9566,90.9958,2700.0
2018-07-12 09:40:00,116.31,116.92,116.31,116.87,8250.0,91.0271,91.5045,91.0271,91.4653,8250.0
2018-07-12 09:45:00,116.86,117.0,116.73,116.85,12579.0,91.4575,91.5671,91.3558,91.4497,12579.0
2018-07-12 09:50:00,116.92,117.19,116.92,117.18,13220.0,91.5045,91.7158,91.5045,91.708,13220.0
2018-07-12 09:55:00,117.2,117.43,117.2,117.41,6534.0,91.7236,91.9036,91.7236,91.888,6534.0
2018-07-12 10:00:00,117.33,117.39,117.06,117.07,6962.0,91.8254,91.8723,91.614,91.6219,6962.0
2018-07-12 10:05:00,117.06,117.07,116.91,117.04,15218.0,91.614,91.6219,91.4967,91.5984,15218.0
2018-07-12 10:10:00,117.05,117.14,116.85,116.85,21795.0,91.6062,91.6767,91.4497,91.4497,21795.0
2018-07-12 10:15:00,116.82,116.82,116.56,116.6,3653.0,91.4262,91.4262,91.2227,91.254,3653.0
2018-07-12 10:20:00,116.67,116.67,116.25,116.36,29000.0,91.3088,91.3088,90.9801,91.0662,29000.0
2018-07-12 10:25:00,116.29,116.41,116.14,116.4,6144.0,91.0114,91.1053,90.894,91.0975,6144.0
2018-07-12 10:30:00,116.44,116.67,116.44,116.67,8370.0,91.1288,91.3088,91.1288,91.3088,8370.0
2018-07-12 10:35:00,116.68,116.72,116.59,116.68,11516.0,91.3166,91.348,91.2462,91.3166,11516.0
2018-07-12 10:40:00,116.72,116.85,116.69,116.78,12806.0,91.348,91.4497,91.3245,91.3949,12806.0
2018-07-12 10:45:00,116.8,116.84,116.55,116.6,11527.0,91.4106,91.4419,91.2149,91.254,11527.0
2018-07-12 10:50:00,116.57,116.6,116.41,116.42,2635.0,91.2306,91.254,91.1053,91.1132,2635.0
2018-07-12 10:55:00,116.43,116.61,116.41,116.61,3800.0,91.121,91.2619,91.1053,91.2619,3800.0
2018-07-12 11:00:00,116.62,116.72,116.6,116.65,7797.0,91.2697,91.348,91.254,91.2932,7797.0
2018-07-12 11:05:00,116.65,116.67,116.44,116.53,4219.0,91.2932,91.3088,91.1288,91.1993,4219.0
2018-07-12 11:10:00,116.51,116.62,116.44,116.51,6731.0,91.1836,91.2697,91.1288,91.1836,6731.0
2018-07-12 11:15:00,116.54,116.68,116.51,116.51,9473.0,91.2071,91.3166,91.1836,91.1836,9473.0
2018-07-12 11:20:00,116.54,116.58,116.43,116.51,23768.0,91.2071,91.2384,91.121,91.1836,23768.0
2018-07-12 11:25:00,116.52,116.6,116.5,116.53,10600.0,91.1914,91.254,91.1758,91.1993,10600.0
2018-07-12 11:30:00,116.52,116.61,116.47,116.5,9156.0,91.1914,91.2619,91.1523,91.1758,9156.0
2018-07-12 11:35:00,116.51,116.57,116.45,116.49,9025.0,91.1836,91.2306,91.1366,91.1679,9025.0
2018-07-12 11:40:00,116.49,116.64,116.48,116.58,4600.0,91.1679,91.2853,91.1601,91.2384,4600.0
2018-07-12 11:45:00,116.58,116.64,116.47,116.62,6111.0,91.2384,91.2853,91.1523,91.2697,6111.0
2018-07-12 11:50:00,116.59,116.65,116.55,116.55,5900.0,91.2462,91.2932,91.2149,91.2149,5900.0
2018-07-12 11:55:00,116.54,116.54,116.48,116.52,5403.0,91.2071,91.2071,91.1601,91.1914,5403.0
2018-07-12 12:00:00,116.5,116.65,116.49,116.6,9175.0,91.1758,91.2932,91.1679,91.254,9175.0
2018-07-12 12:05:00,116.6,116.64,116.58,116.6,3609.0,91.254,91.2853,91.2384,91.254,3609.0
2018-07-12 12:10:00,116.59,116.75,116.59,116.75,4187.0,91.2462,91.3714,91.2462,91.3714,4187.0
2018-07-12 12:15:00,116.73,116.76,116.68,116.7,4399.0,91.3558,91.3793,91.3166,91.3323,4399.0
2018-07-12 12:20:00,116.68,116.71,116.66,116.69,2007.0,91.3166,91.3401,91.301,91.3245,2007.0
2018-07-12 12:25:00,116.67,116.71,116.64,116.64,3213.0,91.3088,91.3401,91.2853,91.2853,3213.0
2018-07-12 12:30:00,116.64,116.65,116.55,116.55,3494.0,91.2853,91.2932,91.2149,91.2149,3494.0
2018-07-12 12:35:00,116.54,116.64,116.53,116.58,5825.0,91.2071,91.2853,91.1993,91.2384,5825.0
2018-07-12 12:40:00,116.57,116.68,116.54,116.62,8566.0,91.2306,91.3166,91.2071,91.2697,8566.0
2018-07-12 12:45:00,116.63,116.67,116.63,116.67,2700.0,91.2775,91.3088,91.2775,91.3088,2700.0
2018-07-12 12:50:00,116.65,116.66,116.63,116.64,3059.0,91.2932,91.301,91.2775,91.2853,3059.0
2018-07-12 12:55:00,116.64,116.71,116.64,116.66,5430.0,91.2853,91.3401,91.2853,91.301,5430.0
2018-07-12 13:00:00,116.64,116.66,116.56,116.6,6002.0,91.2853,91.301,91.2227,91.254,6002.0
2018-07-12 13:05:00,116.58,116.59,116.52,116.54,4980.0,91.2384,91.2462,91.1914,91.2071,4980.0
2018-07-12 13:10:00,116.57,116.62,116.55,116.61,900.0,91.2306,91.2697,91.2149,91.2619,900.0
2018-07-12 13:15:00,116.61,116.65,116.6,116.65,5309.0,91.2619,91.2932,91.254,91.2932,5309.0
2018-07-12 13:20:00,116.63,116.65,116.6,116.65,2664.0,91.2775,91.2932,91.254,91.2932,2664.0
2018-07-12 13:25:00,116.63,116.66,116.59,116.62,4603.0,91.2775,91.301,91.2462,91.2697,4603.0
2018-07-12 13:30:00,116.63,116.7,116.6,116.6,2727.0,91.2775,91.3323,91.254,91.254,2727.0
2018-07-12 13:35:00,116.61,116.67,116.57,116.62,2241.0,91.2619,91.3088,91.2306,91.2697,2241.0
2018-07-12 13:40:00,116.67,116.68,116.56,116.62,3900.0,91.3088,91.3166,91.2227,91.2697,3900.0
2018-07-12 13:45:00,116.66,116.67,116.63,116.65,3709.0,91.301,91.3088,91.2775,91.2932,3709.0
2018-07-12 13:50:00,116.61,116.75,116.61,116.68,3900.0,91.2619,91.3714,91.2619,91.3166,3900.0
2018-07-12 13:55:00,116.7,116.71,116.67,116.7,1471.0,91.3323,91.3401,91.3088,91.3323,1471.0
2018-07-12 14:00:00,116.68,116.74,116.67,116.68,5150.0,91.3166,91.3636,91.3088,91.3166,5150.0
2018-07-12 14:05:00,116.65,116.71,116.63,116.71,2175.0,91.2932,91.3401,91.2775,91.3401,2175.0
2018-07-12 14:10:00,116.7,116.74,116.61,116.71,7928.0,91.3323,91.3636,91.2619,91.3401,7928.0
2018-07-12 14:15:00,116.71,116.77,116.68,116.74,24879.0,91.3401,91.3871,91.3166,91.3636,24879.0
2018-07-12 14:20:00,116.74,116.74,116.68,116.7,3434.0,91.3636,91.3636,91.3166,91.3323,3434.0
2018-07-12 14:25:00,116.7,116.71,116.67,116.69,21200.0,91.3323,91.3401,91.3088,91.3245,21200.0
2018-07-12 14:30:00,116.66,116.66,116.43,116.43,6425.0,91.301,91.301,91.121,91.121,6425.0
2018-07-12 14:35:00,116.45,116.46,116.35,116.35,6653.0,91.1366,91.1445,91.0584,91.0584,6653.0
2018-07-12 14:40:00,116.37,116.4,116.34,116.37,2759.0,91.074,91.0975,91.0506,91.074,2759.0
2018-07-12 14:45:00,116.38,116.42,116.37,116.39,5124.0,91.0819,91.1132,91.074,91.0897,5124.0
2018-07-12 14:50:00,116.42,116.44,116.34,116.38,5225.0,91.1132,91.1288,91.0506,91.0819,5225.0
2018-07-12 14:55:00,116.4,116.53,116.4,116.5,5460.0,91.0975,91.1993,91.0975,91.1758,5460.0
2018-07-12 15:00:00,116.48,116.53,116.28,116.28,5657.0,91.1601,91.1993,91.0036,91.0036,5657.0
2018-07-12 15:05:00,116.29,116.33,116.25,116.32,4819.0,91.0114,91.0427,90.9801,91.0349,4819.0
2018-07-12 15:10:00,116.3,116.39,116.3,116.38,4212.0,91.0193,91.0897,91.0193,91.0819,4212.0
2018-07-12 15:15:00,116.39,116.52,116.39,116.45,24968.0,91.0897,91.1914,91.0897,91.1366,24968.0
2018-07-12 15:20:00,116.46,116.46,116.34,116.34,16465.0,91.1445,91.1445,91.0506,91.0506,16465.0
2018-07-12 15:25:00,116.37,116.41,116.33,116.36,4104.0,91.074,91.1053,91.0427,91.0662,4104.0
2018-07-12 15:30:00,116.37,116.4,116.35,116.37,9294.0,91.074,91.0975,91.0584,91.074,9294.0
2018-07-12 15:35:00,116.35,116.41,116.33,116.41,16349.0,91.0584,91.1053,91.0427,91.1053,16349.0
2018-07-12 15:40:00,116.41,116.51,116.34,116.34,14467.0,91.1053,91.1836,91.0506,91.0506,14467.0
2018-07-12 15:45:00,116.34,116.34,116.14,116.2,37464.0,91.0506,91.0506,90.894,90.941,37464.0
2018-07-12 15:50:00,116.19,116.21,116.15,116.19,39237.0,90.9332,90.9488,90.9019,90.9332,39237.0
2018-07-12 15:55:00,116.19,116.35,116.19,116.27,77665.0,90.9332,91.0584,90.9332,90.9958,77665.0
2018-07-13 09:30:00,116.55,117.05,116.55,116.91,10013.0,91.2149,91.6062,91.2149,91.4967,10013.0
2018-07-13 09:35:00,116.65,116.76,116.61,116.62,1013.0,91.2932,91.3793,91.2619,91.2697,1013.0
2018-07-13 09:40:00,116.69,116.81,116.58,116.81,4050.0,91.3245,91.4184,91.2384,91.4184,4050.0
2018-07-13 09:45:00,116.83,117.01,116.62,116.62,5028.0,91.434,91.5749,91.2697,91.2697,5028.0
2018-07-13 09:50:00,116.62,116.69,116.31,116.5,8631.0,91.2697,91.3245,91.0271,91.1758,8631.0
2018-07-13 09:55:00,116.48,116.48,116.05,116.08,4001.0,91.1601,91.1601,90.8236,90.8471,4001.0
2018-07-13 10:00:00,116.18,116.18,116.1,116.14,1207.0,90.9253,90.9253,90.8627,90.894,1207.0
2018-07-13 10:05:00,116.15,116.38,116.09,116.32,6500.0,90.9019,91.0819,90.8549,91.0349,6500.0
2018-07-13 10:10:00,116.26,116.34,116.17,116.25,27537.0,90.9879,91.0506,90.9175,90.9801,27537.0
2018-07-13 10:15:00,116.25,116.32,116.0,116.08,17319.0,90.9801,91.0349,90.7845,90.8471,17319.0
2018-07-13 10:20:00,116.02,116.03,115.89,116.01,11063.0,90.8001,90.8079,90.6984,90.7923,11063.0
2018-07-13 10:25:00,115.97,116.07,115.91,116.07,17231.0,90.761,90.8392,90.714,90.8392,17231.0
2018-07-13 10:30:00,116.22,116.24,116.22,116.24,400.0,90.9566,90.9723,90.9566,90.9723,400.0
2018-07-13 10:35:00,116.22,116.31,116.15,116.2,12872.0,90.9566,91.0271,90.9019,90.941,12872.0
2018-07-13 10:40:00,116.23,116.5,116.23,116.4,5025.0,90.9645,91.1758,90.9645,91.0975,5025.0
2018-07-13 10:45:00,116.4,116.41,116.22,116.31,5445.0,91.0975,91.1053,90.9566,91.0271,5445.0
2018-07-13 10:50:00,116.27,116.31,116.14,116.18,2406.0,90.9958,91.0271,90.894,90.9253,2406.0
2018-07-13 10:55:00,116.19,116.37,116.19,116.37,1601.0,90.9332,91.074,90.9332,91.074,1601.0
2018-07-13 11:00:00,116.4,116.56,116.37,116.48,8445.0,91.0975,91.2227,91.074,91.1601,8445.0
2018-07-13 11:05:00,116.45,116.47,116.33,116.38,3865.0,91.1366,91.1523,91.0427,91.0819,3865.0
2018-07-13 11:10:00,116.42,116.44,116.24,116.44,4201.0,91.1132,91.1288,90.9723,91.1288,4201.0
2018-07-13 11:15:00,116.35,116.49,116.35,116.42,6769.0,91.0584,91.1679,91.0584,91.1132,6769.0
2018-07-13 11:20:00,116.37,116.46,116.34,116.44,1400.0,91.074,91.1445,91.0506,91.1288,1400.0
2018-07-13 11:25:00,116.45,116.5,116.4,116.46,1702.0,91.1366,91.1758,91.0975,91.1445,1702.0
2018-07-13 11:30:00,116.42,116.54,116.42,116.5,2150.0,91.1132,91.2071,91.1132,91.1758,2150.0
2018-07-13 11:35:00,116.5,116.59,116.5,116.58,2553.0,91.1758,91.2462,91.1758,91.2384,2553.0
2018-07-13 11:40:00,116.55,116.6,116.45,116.6,1266.0,91.2149,91.254,91.1366,91.254,1266.0
2018-07-13 11:45:00,116.58,116.63,116.55,116.63,4299.0,91.2384,91.2775,91.2149,91.2775,4299.0
2018-07-13 11:50:00,116.61,116.63,116.58,116.58,1100.0,91.2619,91.2775,91.2384,91.2384,1100.0
2018-07-13 11:55:00,116.52,116.52,116.42,116.5,7300.0,91.1914,91.1914,91.1132,91.1758,7300.0
2018-07-13 12:00:00,116.48,116.53,116.42,116.45,6136.0,91.1601,91.1993,91.1132,91.1366,6136.0
2018-07-13 12:05:00,116.47,116.58,116.47,116.49,2515.0,91.1523,91.2384,91.1523,91.1679,2515.0
2018-07-13 12:10:00,116.52,116.52,116.46,116.48,4200.0,91.1914,91.1914,91.1445,91.1601,4200.0
2018-07-13 12:15:00,116.54,116.6,116.53,116.55,2050.0,91.2071,91.254,91.1993,91.2149,2050.0
2018-07-13 12:20:00,116.56,116.6,116.53,116.59,1300.0,91.2227,91.254,91.1993,91.2462,1300.0
2018-07-13 12:25:00,116.58,116.62,116.52,116.56,4173.0,91.2384,91.2697,91.1914,91.2227,4173.0
2018-07-13 12:30:00,116.55,116.56,116.52,116.52,2800.0,91.2149,91.2227,91.1914,91.1914,2800.0
2018-07-13 12:35:00,116.51,116.52,116.47,116.52,4100.0,91.1836,91.1914,91.1523,91.1914,4100.0
2018-07-13 12:40:00,116.53,116.53,116.17,116.24,25111.0,91.1993,91.1993,90.9175,90.9723,25111.0
2018-07-13 12:45:00,116.22,116.25,116.2,116.22,2101.0,90.9566,90.9801,90.941,90.9566,2101.0
2018-07-13 12:50:00,116.22,116.28,116.22,116.26,3375.0,90.9566,91.0036,90.9566,90.9879,3375.0
2018-07-13 12:55:00,116.31,116.34,116.25,116.29,4027.0,91.0271,91.0506,90.9801,91.0114,4027.0
2018-07-13 13:00:00,116.27,116.28,116.18,116.21,4075.0,90.9958,91.0036,90.9253,90.9488,4075.0
2018-07-13 13:05:00,116.21,116.27,116.18,116.25,14071.0,90.9488,90.9958,90.9253,90.9801,14071.0
2018-07-13 13:10:00,116.26,116.26,116.17,116.23,1769.0,90.9879,90.9879,90.9175,90.9645,1769.0
2018-07-13 13:15:00,116.25,116.25,116.21,116.23,589.0,90.9801,90.9801,90.9488,90.9645,589.0
2018-07-13 13:20:00,116.19,116.21,116.14,116.19,3500.0,90.9332,90.9488,90.894,90.9332,3500.0
2018-07-13 13:25:00,116.14,116.14,116.04,116.04,1400.0,90.894,90.894,90.8158,90.8158,1400.0
2018-07-13 13:30:00,116.08,116.18,116.08,116.14,6276.0,90.8471,90.9253,90.8471,90.894,6276.0
2018-07-13 13:35:00,116.11,116.18,116.11,116.16,2004.0,90.8706,90.9253,90.8706,90.9097,2004.0
2018-07-13 13:40:00,116.16,116.28,116.15,116.21,7008.0,90.9097,91.0036,90.9019,90.9488,7008.0
2018-07-13 13:45:00,116.21,116.26,116.21,116.25,4221.0,90.9488,90.9879,90.9488,90.9801,4221.0
2018-07-13 13:50:00,116.23,116.26,116.13,116.13,2200.0,90.9645,90.9879,90.8862,90.8862,2200.0
2018-07-13 13:55:00,116.14,116.15,116.1,116.11,8700.0,90.894,90.9019,90.8627,90.8706,8700.0
2018-07-13 14:00:00,116.13,116.18,116.05,116.06,9796.0,90.8862,90.9253,90.8236,90.8314,9796.0
2018-07-13 14:05:00,116.1,116.22,116.1,116.21,7900.0,90.8627,90.9566,90.8627,90.9488,7900.0
2018-07-13 14:10:00,116.21,116.22,116.17,116.19,5007.0,90.9488,90.9566,90.9175,90.9332,5007.0
2018-07-13 14:15:00,116.22,116.24,116.18,116.19,5370.0,90.9566,90.9723,90.9253,90.9332,5370.0
2018-07-13 14:20:00,116.24,116.32,116.24,116.28,2609.0,90.9723,91.0349,90.9723,91.0036,2609.0
2018-07-13 14:25:00,116.23,116.29,116.23,116.29,1555.0,90.9645,91.0114,90.9645,91.0114,1555.0
2018-07-13 14:30:00,116.28,116.3,116.27,116.28,1354.0,91.0036,91.0193,90.9958,91.0036,1354.0
2018-07-13 14:35:00,116.3,116.32,116.29,116.31,2400.0,91.0193,91.0349,91.0114,91.0271,2400.0
2018-07-13 14:40:00,116.33,116.33,116.29,116.3,1456.0,91.0427,91.0427,91.0114,91.0193,1456.0
2018-07-13 14:45:00,116.28,116.28,116.2,116.2,2104.0,91.0036,91.0036,90.941,90.941,2104.0
2018-07-13 14:50:00,116.22,116.26,116.22,116.24,2518.0,90.9566,90.9879,90.9566,90.9723,2518.0
2018-07-13 14:55:00,116.23,116.3,116.22,116.3,1708.0,90.9645,91.0193,90.9566,91.0193,1708.0
2018-07-13 15:00:00,116.31,116.34,116.3,116.34,2626.0,91.0271,91.0506,91.0193,91.0506,2626.0
2018-07-13 15:05:00,116.33,116.33,116.27,116.27,2302.0,91.0427,91.0427,90.9958,90.9958,2302.0
2018-07-13 15:10:00,116.27,116.28,116.19,116.25,4280.0,90.9958,91.0036,90.9332,90.9801,4280.0
2018-07-13 15:15:00,116.22,116.25,116.17,116.18,5964.0,90.9566,90.9801,90.9175,90.9253,5964.0
2018-07-13 15:20:00,116.2,116.21,116.03,116.03,5172.0,90.941,90.9488,90.8079,90.8079,5172.0
2018-07-13 15:25:00,116.0,116.03,115.94,115.98,5826.0,90.7845,90.8079,90.7375,90.7688,5826.0
2018-07-13 15:30:00,115.97,116.19,115.96,116.19,8062.0,90.761,90.9332,90.7532,90.9332,8062.0
2018-07-13 15:35:00,116.23,116.27,116.14,116.14,6907.0,90.9645,90.9958,90.894,90.894,6907.0
2018-07-13 15:40:00,116.14,116.26,116.13,116.22,15436.0,90.894,90.9879,90.8862,90.9566,15436.0
2018-07-13 15:45:00,116.23,116.24,116.08,116.21,26705.0,90.9645,90.9723,90.8471,90.9488,26705.0
2018-07-13 15:50:00,116.22,116.23,116.17,116.22,33160.0,90.9566,90.9645,90.9175,90.9566,33160.0
2018-07-13 15:55:00,116.23,116.34,116.2,116.28,69153.0,90.9645,91.0506,90.941,91.0036,69153.0
2018-07-16 09:30:00,116.22,116.22,115.45,115.45,7034.0,90.9566,90.9566,90.354,90.354,7034.0
2018-07-16 09:35:00,115.57,115.74,115.28,115.36,5222.0,90.4479,90.581,90.221,90.2836,5222.0
2018-07-16 09:40:00,115.36,115.36,115.13,115.23,4525.0,90.2836,90.2836,90.1036,90.1818,4525.0
2018-07-16 09:45:00,115.23,115.27,114.96,115.0,2836.0,90.1818,90.2131,89.9705,90.0018,2836.0
2018-07-16 09:50:00,115.05,115.05,114.66,114.73,7872.0,90.041,90.041,89.7357,89.7905,7872.0
2018-07-16 09:55:00,115.0,115.02,114.68,114.68,6045.0,90.0018,90.0175,89.7514,89.7514,6045.0
2018-07-16 10:00:00,114.83,115.02,114.83,114.92,4201.0,89.8688,90.0175,89.8688,89.9392,4201.0
2018-07-16 10:05:00,114.98,115.09,114.96,114.97,1105.0,89.9862,90.0723,89.9705,89.9784,1105.0
2018-07-16 10:10:00,114.95,115.03,114.85,115.03,13645.0,89.9627,90.0253,89.8844,90.0253,13645.0
2018-07-16 10:15:00,114.99,114.99,114.78,114.83,3656.0,89.994,89.994,89.8297,89.8688,3656.0
2018-07-16 10:20:00,114.88,115.17,114.87,115.15,4617.0,89.9079,90.1349,89.9001,90.1192,4617.0
2018-07-16 10:25:00,115.24,115.28,115.18,115.19,1704.0,90.1897,90.221,90.1427,90.1505,1704.0
2018-07-16 10:30:00,115.19,115.26,115.13,115.13,2192.0,90.1505,90.2053,90.1036,90.1036,2192.0
2018-07-16 10:35:00,115.14,115.38,115.14,115.36,3200.0,90.1114,90.2992,90.1114,90.2836,3200.0
2018-07-16 10:40:00,115.36,115.61,115.36,115.61,3758.0,90.2836,90.4792,90.2836,90.4792,3758.0
2018-07-16 10:45:00,115.56,115.6,115.44,115.6,2335.0,90.4401,90.4714,90.3462,90.4714,2335.0
2018-07-16 10:50:00,115.64,115.76,115.64,115.76,4539.0,90.5027,90.5966,90.5027,90.5966,4539.0
2018-07-16 10:55:00,115.72,115.84,115.72,115.8,3739.0,90.5653,90.6592,90.5653,90.6279,3739.0
2018-07-16 11:00:00,115.83,115.84,115.75,115.82,2134.0,90.6514,90.6592,90.5888,90.6436,2134.0
2018-07-16 11:05:00,115.82,115.82,115.71,115.71,3901.0,90.6436,90.6436,90.5575,90.5575,3901.0
2018-07-16 11:10:00,115.67,115.68,115.49,115.49,4800.0,90.5262,90.534,90.3853,90.3853,4800.0
2018-07-16 11:15:00,115.49,115.81,115.49,115.8,2574.0,90.3853,90.6358,90.3853,90.6279,2574.0
2018-07-16 11:20:00,115.83,115.94,115.74,115.82,6008.0,90.6514,90.7375,90.581,90.6436,6008.0
2018-07-16 11:25:00,115.78,115.81,115.7,115.75,2857.0,90.6123,90.6358,90.5497,90.5888,2857.0
2018-07-16 11:30:00,115.78,115.82,115.7,115.77,900.0,90.6123,90.6436,90.5497,90.6045,900.0
2018-07-16 11:35:00,115.78,115.78,115.59,115.59,2640.0,90.6123,90.6123,90.4636,90.4636,2640.0
2018-07-16 11:40:00,115.62,115.82,115.62,115.79,2770.0,90.4871,90.6436,90.4871,90.6201,2770.0
2018-07-16 11:45:00,115.75,115.75,115.46,115.53,2300.0,90.5888,90.5888,90.3618,90.4166,2300.0
2018-07-16 11:50:00,115.53,115.54,115.37,115.44,2300.0,90.4166,90.4245,90.2914,90.3462,2300.0
2018-07-16 11:55:00,115.52,115.63,115.52,115.55,1650.0,90.4088,90.4949,90.4088,90.4323,1650.0
2018-07-16 12:00:00,115.55,115.62,115.51,115.54,1887.0,90.4323,90.4871,90.401,90.4245,1887.0
2018-07-16 12:05:00,115.57,115.69,115.57,115.68,1200.0,90.4479,90.5418,90.4479,90.534,1200.0
2018-07-16 12:10:00,115.59,115.67,115.59,115.67,400.0,90.4636,90.5262,90.4636,90.5262,400.0
2018-07-16 12:15:00,115.64,115.69,115.6,115.65,1000.0,90.5027,90.5418,90.4714,90.5105,1000.0
2018-07-16 12:20:00,115.62,115.75,115.59,115.75,3156.0,90.4871,90.5888,90.4636,90.5888,3156.0
2018-07-16 12:25:00,115.71,115.86,115.71,115.86,2776.0,90.5575,90.6749,90.5575,90.6749,2776.0
2018-07-16 12:30:00,115.82,115.82,115.7,115.71,2301.0,90.6436,90.6436,90.5497,90.5575,2301.0
2018-07-16 12:35:00,115.73,115.77,115.7,115.76,1550.0,90.5732,90.6045,90.5497,90.5966,1550.0
2018-07-16 12:40:00,115.69,115.74,115.69,115.73,700.0,90.5418,90.581,90.5418,90.5732,700.0
2018-07-16 12:45:00,115.79,115.79,115.76,115.79,500.0,90.6201,90.6201,90.5966,90.6201,500.0
2018-07-16 12:50:00,115.81,115.93,115.8,115.9,3706.0,90.6358,90.7297,90.6279,90.7062,3706.0
2018-07-16 12:55:00,115.9,115.99,115.88,115.93,4100.0,90.7062,90.7766,90.6905,90.7297,4100.0
2018-07-16 13:00:00,115.92,115.92,115.75,115.78,1174.0,90.7219,90.7219,90.5888,90.6123,1174.0
2018-07-16 13:05:00,115.79,115.87,115.79,115.85,1700.0,90.6201,90.6827,90.6201,90.6671,1700.0
2018-07-16 13:10:00,115.87,115.87,115.76,115.81,3865.0,90.6827,90.6827,90.5966,90.6358,3865.0
2018-07-16 13:15:00,115.81,115.84,115.76,115.76,1200.0,90.6358,90.6592,90.5966,90.5966,1200.0
2018-07-16 13:20:00,115.82,115.84,115.76,115.78,2942.0,90.6436,90.6592,90.5966,90.6123,2942.0
2018-07-16 13:25:00,115.75,115.75,115.65,115.74,2625.0,90.5888,90.5888,90.5105,90.581,2625.0
2018-07-16 13:30:00,115.71,115.71,115.61,115.68,1500.0,90.5575,90.5575,90.4792,90.534,1500.0
2018-07-16 13:35:00,115.68,115.69,115.62,115.69,1100.0,90.534,90.5418,90.4871,90.5418,1100.0
2018-07-16 13:40:00,115.75,115.77,115.68,115.68,1907.0,90.5888,90.6045,90.534,90.534,1907.0
2018-07-16 13:45:00,115.67,115.68,115.61,115.61,1769.0,90.5262,90.534,90.4792,90.4792,1769.0
2018-07-16 13:50:00,115.63,115.8,115.63,115.74,2141.0,90.4949,90.6279,90.4949,90.581,2141.0
2018-07-16 13:55:00,115.74,115.76,115.73,115.73,1244.0,90.581,90.5966,90.5732,90.5732,1244.0
2018-07-16 14:00:00,115.73,115.73,115.61,115.63,3408.0,90.5732,90.5732,90.4792,90.4949,3408.0
2018-07-16 14:05:00,115.64,115.72,115.6,115.72,3899.0,90.5027,90.5653,90.4714,90.5653,3899.0
2018-07-16 14:10:00,115.7,115.76,115.67,115.76,1500.0,90.5497,90.5966,90.5262,90.5966,1500.0
2018-07-16 14:15:00,115.77,115.85,115.75,115.85,4906.0,90.6045,90.6671,90.5888,90.6671,4906.0
2018-07-16 14:20:00,115.84,115.87,115.82,115.85,3927.0,90.6592,90.6827,90.6436,90.6671,3927.0
2018-07-16 14:25:00,115.86,115.88,115.82,115.82,2559.0,90.6749,90.6905,90.6436,90.6436,2559.0
2018-07-16 14:30:00,115.83,115.86,115.75,115.75,3014.0,90.6514,90.6749,90.5888,90.5888,3014.0
2018-07-16 14:35:00,115.8,115.8,115.7,115.72,1211.0,90.6279,90.6279,90.5497,90.5653,1211.0
2018-07-16 14:40:00,115.66,115.75,115.66,115.73,7900.0,90.5184,90.5888,90.5184,90.5732,7900.0
2018-07-16 14:45:00,115.7,115.71,115.6,115.67,3200.0,90.5497,90.5575,90.4714,90.5262,3200.0
2018-07-16 14:50:00,115.67,115.7,115.64,115.7,700.0,90.5262,90.5497,90.5027,90.5497,700.0
2018-07-16 14:55:00,115.67,115.68,115.62,115.62,1492.0,90.5262,90.534,90.4871,90.4871,1492.0
2018-07-16 15:00:00,115.62,115.65,115.58,115.61,3221.0,90.4871,90.5105,90.4558,90.4792,3221.0
2018-07-16 15:05:00,115.58,115.75,115.58,115.75,1707.0,90.4558,90.5888,90.4558,90.5888,1707.0
2018-07-16 15:10:00,115.76,115.82,115.74,115.78,2487.0,90.5966,90.6436,90.581,90.6123,2487.0
2018-07-16 15:15:00,115.75,115.77,115.74,115.77,1400.0,90.5888,90.6045,90.581,90.6045,1400.0
2018-07-16 15:20:00,115.79,115.84,115.77,115.84,2360.0,90.6201,90.6592,90.6045,90.6592,2360.0
2018-07-16 15:25:00,115.82,115.84,115.78,115.82,2806.0,90.6436,90.6592,90.6123,90.6436,2806.0
2018-07-16 15:30:00,115.77,115.77,115.71,115.75,3140.0,90.6045,90.6045,90.5575,90.5888,3140.0
2018-07-16 15:35:00,115.72,115.77,115.69,115.74,2625.0,90.5653,90.6045,90.5418,90.581,2625.0
2018-07-16 15:40:00,115.75,115.77,115.65,115.65,5615.0,90.5888,90.6045,90.5105,90.5105,5615.0
2018-07-16 15:45:00,115.65,115.65,115.57,115.59,15919.0,90.5105,90.5105,90.4479,90.4636,15919.0
2018-07-16 15:50:00,115.57,115.65,115.54,115.56,11942.0,90.4479,90.5105,90.4245,90.4401,11942.0
2018-07-16 15:55:00,115.56,115.7,115.56,115.67,39266.0,90.4401,90.5497,90.4401,90.5262,39266.0
2018-07-17 09:30:00,116.47,116.56,115.44,115.59,22437.0,91.1523,91.2227,90.3462,90.4636,22437.0
2018-07-17 09:35:00,115.6,115.84,115.47,115.73,13964.0,90.4714,90.6592,90.3697,90.5732,13964.0
2018-07-17 09:40:00,115.76,116.11,115.74,116.06,6001.0,90.5966,90.8706,90.581,90.8314,6001.0
2018-07-17 09:45:00,116.1,116.23,116.06,116.09,7110.0,90.8627,90.9645,90.8314,90.8549,7110.0
2018-07-17 09:50:00,116.03,116.03,115.45,115.55,6153.0,90.8079,90.8079,90.354,90.4323,6153.0
2018-07-17 09:55:00,115.52,115.63,115.28,115.28,9085.0,90.4088,90.4949,90.221,90.221,9085.0
2018-07-17 10:00:00,115.32,115.47,115.16,115.21,9625.0,90.2523,90.3697,90.1271,90.1662,9625.0
2018-07-17 10:05:00,115.23,115.41,115.16,115.34,6823.0,90.1818,90.3227,90.1271,90.2679,6823.0
2018-07-17 10:10:00,115.32,115.49,115.31,115.49,4572.0,90.2523,90.3853,90.2445,90.3853,4572.0
2018-07-17 10:15:00,115.55,115.62,115.48,115.62,10454.0,90.4323,90.4871,90.3775,90.4871,10454.0
2018-07-17 10:20:00,115.63,115.7,115.59,115.64,5324.0,90.4949,90.5497,90.4636,90.5027,5324.0
2018-07-17 10:25:00,115.64,115.75,115.56,115.72,6430.0,90.5027,90.5888,90.4401,90.5653,6430.0
2018-07-17 10:30:00,115.69,115.78,115.63,115.64,6610.0,90.5418,90.6123,90.4949,90.5027,6610.0
2018-07-17 10:35:00,115.64,115.9,115.63,115.89,9428.0,90.5027,90.7062,90.4949,90.6984,9428.0
2018-07-17 10:40:00,115.85,115.9,115.75,115.75,8796.0,90.6671,90.7062,90.5888,90.5888,8796.0
2018-07-17 10:45:00,115.63,115.63,115.48,115.48,600.0,90.4949,90.4949,90.3775,90.3775,600.0
2018-07-17 10:50:00,115.45,115.56,115.44,115.51,5184.0,90.354,90.4401,90.3462,90.401,5184.0
2018-07-17 10:55:00,115.51,115.58,115.46,115.51,5258.0,90.401,90.4558,90.3618,90.401,5258.0
2018-07-17 11:00:00,115.51,115.85,115.5,115.85,4842.0,90.401,90.6671,90.3932,90.6671,4842.0
2018-07-17 11:05:00,115.83,116.02,115.81,116.02,8121.0,90.6514,90.8001,90.6358,90.8001,8121.0
2018-07-17 11:10:00,116.02,116.02,115.91,115.96,4884.0,90.8001,90.8001,90.714,90.7532,4884.0
2018-07-17 11:15:00,115.89,116.0,115.86,115.94,7041.0,90.6984,90.7845,90.6749,90.7375,7041.0
2018-07-17 11:20:00,115.92,115.92,115.85,115.85,4600.0,90.7219,90.7219,90.6671,90.6671,4600.0
2018-07-17 11:25:00,115.81,115.82,115.7,115.82,4898.0,90.6358,90.6436,90.5497,90.6436,4898.0
2018-07-17 11:30:00,115.84,115.93,115.8,115.83,5714.0,90.6592,90.7297,90.6279,90.6514,5714.0
2018-07-17 11:35:00,115.8,115.8,115.7,115.78,6700.0,90.6279,90.6279,90.5497,90.6123,6700.0
2018-07-17 11:40:00,115.76,115.84,115.72,115.82,5401.0,90.5966,90.6592,90.5653,90.6436,5401.0
2018-07-17 11:45:00,115.81,115.87,115.8,115.83,5000.0,90.6358,90.6827,90.6279,90.6514,5000.0
2018-07-17 11:50:00,115.83,115.9,115.79,115.84,8051.0,90.6514,90.7062,90.6201,90.6592,8051.0
2018-07-17 11:55:00,115.85,115.89,115.8,115.8,1604.0,90.6671,90.6984,90.6279,90.6279,1604.0
2018-07-17 12:00:00,115.83,115.83,115.7,115.72,7061.0,90.6514,90.6514,90.5497,90.5653,7061.0
2018-07-17 12:05:00,115.69,115.7,115.53,115.53,5200.0,90.5418,90.5497,90.4166,90.4166,5200.0
2018-07-17 12:10:00,115.53,115.53,115.43,115.43,4900.0,90.4166,90.4166,90.3384,90.3384,4900.0
2018-07-17 12:15:00,115.44,115.51,115.42,115.48,5684.0,90.3462,90.401,90.3305,90.3775,5684.0
2018-07-17 12:20:00,115.51,115.54,115.47,115.54,4219.0,90.401,90.4245,90.3697,90.4245,4219.0
2018-07-17 12:25:00,115.53,115.63,115.53,115.59,7726.0,90.4166,90.4949,90.4166,90.4636,7726.0
2018-07-17 12:30:00,115.62,115.83,115.62,115.79,17315.0,90.4871,90.6514,90.4871,90.6201,17315.0
2018-07-17 12:35:00,115.76,115.76,115.61,115.61,4950.0,90.5966,90.5966,90.4792,90.4792,4950.0
2018-07-17 12:40:00,115.62,115.66,115.62,115.65,3503.0,90.4871,90.5184,90.4871,90.5105,3503.0
2018-07-17 12:45:00,115.65,115.68,115.64,115.66,11789.0,90.5105,90.534,90.5027,90.5184,11789.0
2018-07-17 12:50:00,115.68,115.71,115.63,115.65,9723.0,90.534,90.5575,90.4949,90.5105,9723.0
2018-07-17 12:55:00,115.64,115.64,115.51,115.53,8283.0,90.5027,90.5027,90.401,90.4166,8283.0
2018-07-17 13:00:00,115.53,115.6,115.5,115.58,7516.0,90.4166,90.4714,90.3932,90.4558,7516.0
2018-07-17 13:05:00,115.59,115.61,115.48,115.49,5904.0,90.4636,90.4792,90.3775,90.3853,5904.0
2018-07-17 13:10:00,115.5,115.52,115.45,115.52,10513.0,90.3932,90.4088,90.354,90.4088,10513.0
2018-07-17 13:15:00,115.52,115.56,115.42,115.42,5378.0,90.4088,90.4401,90.3305,90.3305,5378.0
2018-07-17 13:20:00,115.42,115.45,115.29,115.36,7290.0,90.3305,90.354,90.2288,90.2836,7290.0
2018-07-17 13:25:00,115.34,115.41,115.29,115.31,5887.0,90.2679,90.3227,90.2288,90.2445,5887.0
2018-07-17 13:30:00,115.29,115.35,115.28,115.34,18360.0,90.2288,90.2758,90.221,90.2679,18360.0
2018-07-17 13:35:00,115.35,115.49,115.35,115.42,6734.0,90.2758,90.3853,90.2758,90.3305,6734.0
2018-07-17 13:40:00,115.4,115.46,115.37,115.41,3193.0,90.3149,90.3618,90.2914,90.3227,3193.0
2018-07-17 13:45:00,115.39,115.46,115.39,115.44,4063.0,90.3071,90.3618,90.3071,90.3462,4063.0
2018-07-17 13:50:00,115.46,115.46,115.38,115.41,5212.0,90.3618,90.3618,90.2992,90.3227,5212.0
2018-07-17 13:55:00,115.39,115.45,115.39,115.41,8253.0,90.3071,90.354,90.3071,90.3227,8253.0
2018-07-17 14:00:00,115.4,115.47,115.38,115.46,4698.0,90.3149,90.3697,90.2992,90.3618,4698.0
2018-07-17 14:05:00,115.49,115.64,115.47,115.6,10030.0,90.3853,90.5027,90.3697,90.4714,10030.0
2018-07-17 14:10:00,115.56,115.59,115.46,115.46,2008.0,90.4401,90.4636,90.3618,90.3618,2008.0
2018-07-17 14:15:00,115.5,115.5,115.45,115.49,2331.0,90.3932,90.3932,90.354,90.3853,2331.0
2018-07-17 14:20:00,115.49,115.63,115.47,115.58,10936.0,90.3853,90.4949,90.3697,90.4558,10936.0
2018-07-17 14:25:00,115.55,115.56,115.52,115.56,1134.0,90.4323,90.4401,90.4088,90.4401,1134.0
2018-07-17 14:30:00,115.56,115.58,115.46,115.55,7163.0,90.4401,90.4558,90.3618,90.4323,7163.0
2018-07-17 14:35:00,115.55,115.7,115.55,115.67,9269.0,90.4323,90.5497,90.4323,90.5262,9269.0
2018-07-17 14:40:00,115.65,115.76,115.65,115.68,4305.0,90.5105,90.5966,90.5105,90.534,4305.0
2018-07-17 14:45:00,115.67,115.76,115.59,115.73,12084.0,90.5262,90.5966,90.4636,90.5732,12084.0
2018-07-17 14:50:00,115.74,115.75,115.68,115.68,7407.0,90.581,90.5888,90.534,90.534,7407.0
2018-07-17 14:55:00,115.68,115.78,115.61,115.74,8830.0,90.534,90.6123,90.4792,90.581,8830.0
2018-07-17 15:00:00,115.76,115.79,115.7,115.79,4873.0,90.5966,90.6201,90.5497,90.6201,4873.0
2018-07-17 15:05:00,115.75,115.84,115.68,115.68,7123.0,90.5888,90.6592,90.534,90.534,7123.0
2018-07-17 15:10:00,115.71,115.82,115.71,115.81,8411.0,90.5575,90.6436,90.5575,90.6358,8411.0
2018-07-17 15:15:00,115.79,116.09,115.77,115.97,12022.0,90.6201,90.8549,90.6045,90.761,12022.0
2018-07-17 15:20:00,115.95,116.02,115.89,115.95,8405.0,90.7453,90.8001,90.6984,90.7453,8405.0
2018-07-17 15:25:00,115.97,116.06,115.92,116.02,12065.0,90.761,90.8314,90.7219,90.8001,12065.0
2018-07-17 15:30:00,116.01,116.03,115.73,115.79,9866.0,90.7923,90.8079,90.5732,90.6201,9866.0
2018-07-17 15:35:00,115.8,115.94,115.8,115.89,13171.0,90.6279,90.7375,90.6279,90.6984,13171.0
2018-07-17 15:40:00,115.89,115.91,115.83,115.89,11566.0,90.6984,90.714,90.6514,90.6984,11566.0
2018-07-17 15:45:00,115.9,115.9,115.75,115.86,23388.0,90.7062,90.7062,90.5888,90.6749,23388.0
2018-07-17 15:50:00,115.84,115.91,115.77,115.83,42072.0,90.6592,90.714,90.6045,90.6514,42072.0
2018-07-17 15:55:00,115.82,115.98,115.78,115.92,93964.0,90.6436,90.7688,90.6123,90.7219,93964.0
2018-07-18 09:30:00,115.48,116.13,115.47,116.11,16388.0,90.3775,90.8862,90.3697,90.8706,16388.0
2018-07-18 09:35:00,116.14,116.26,115.89,115.98,6735.0,90.894,90.9879,90.6984,90.7688,6735.0
2018-07-18 09:40:00,115.91,116.11,115.83,116.11,8656.0,90.714,90.8706,90.6514,90.8706,8656.0
2018-07-18 09:45:00,116.0,116.01,115.57,115.61,6001.0,90.7845,90.7923,90.4479,90.4792,6001.0
2018-07-18 09:50:00,115.57,115.81,115.37,115.73,5697.0,90.4479,90.6358,90.2914,90.5732,5697.0
2018-07-18 09:55:00,115.72,115.72,115.42,115.42,4863.0,90.5653,90.5653,90.3305,90.3305,4863.0
2018-07-18 10:00:00,115.4,115.8,115.4,115.76,8645.0,90.3149,90.6279,90.3149,90.5966,8645.0
2018-07-18 10:05:00,115.8,115.81,115.43,115.49,6107.0,90.6279,90.6358,90.3384,90.3853,6107.0
2018-07-18 10:10:00,115.43,115.56,115.43,115.48,3575.0,90.3384,90.4401,90.3384,90.3775,3575.0
2018-07-18 10:15:00,115.46,115.52,115.32,115.32,8656.0,90.3618,90.4088,90.2523,90.2523,8656.0
2018-07-18 10:20:00,115.28,115.43,115.13,115.43,12639.0,90.221,90.3384,90.1036,90.3384,12639.0
2018-07-18 10:25:00,115.46,115.46,115.14,115.21,4122.0,90.3618,90.3618,90.1114,90.1662,4122.0
2018-07-18 10:30:00,115.2,115.42,115.16,115.35,9582.0,90.1584,90.3305,90.1271,90.2758,9582.0
2018-07-18 10:35:00,115.2,115.2,114.91,114.96,2800.0,90.1584,90.1584,89.9314,89.9705,2800.0
2018-07-18 10:40:00,114.93,114.96,114.75,114.96,12598.0,89.9471,89.9705,89.8062,89.9705,12598.0
2018-07-18 10:45:00,114.92,115.11,114.92,115.03,8974.0,89.9392,90.0879,89.9392,90.0253,8974.0
2018-07-18 10:50:00,114.95,114.98,114.85,114.94,7363.0,89.9627,89.9862,89.8844,89.9549,7363.0
2018-07-18 10:55:00,114.94,115.0,114.74,114.75,14347.0,89.9549,90.0018,89.7984,89.8062,14347.0
2018-07-18 11:00:00,114.72,114.78,114.64,114.69,8313.0,89.7827,89.8297,89.7201,89.7592,8313.0
2018-07-18 11:05:00,114.68,114.82,114.66,114.82,7102.0,89.7514,89.861,89.7357,89.861,7102.0
2018-07-18 11:10:00,114.84,114.94,114.82,114.94,8274.0,89.8766,89.9549,89.861,89.9549,8274.0
2018-07-18 11:15:00,114.91,114.91,114.54,114.54,5538.0,89.9314,89.9314,89.6418,89.6418,5538.0
2018-07-18 11:20:00,114.52,114.52,114.37,114.37,9124.0,89.6262,89.6262,89.5088,89.5088,9124.0
2018-07-18 11:25:00,114.38,114.54,114.34,114.53,7449.0,89.5166,89.6418,89.4853,89.634,7449.0
2018-07-18 11:30:00,114.54,114.65,114.51,114.65,9507.0,89.6418,89.7279,89.6184,89.7279,9507.0
2018-07-18 11:35:00,114.66,114.7,114.57,114.63,5051.0,89.7357,89.7671,89.6653,89.7123,5051.0
2018-07-18 11:40:00,114.61,114.63,114.54,114.57,5974.0,89.6966,89.7123,89.6418,89.6653,5974.0
2018-07-18 11:45:00,114.57,114.66,114.52,114.65,5041.0,89.6653,89.7357,89.6262,89.7279,5041.0
2018-07-18 11:50:00,114.66,114.74,114.63,114.74,8860.0,89.7357,89.7984,89.7123,89.7984,8860.0
2018-07-18 11:55:00,114.73,114.89,114.72,114.85,7892.0,89.7905,89.9157,89.7827,89.8844,7892.0
2018-07-18 12:00:00,114.88,114.89,114.79,114.85,7507.0,89.9079,89.9157,89.8375,89.8844,7507.0
2018-07-18 12:05:00,114.87,115.15,114.87,115.15,11301.0,89.9001,90.1192,89.9001,90.1192,11301.0
2018-07-18 12:10:00,115.14,115.22,114.9,114.9,20308.0,90.1114,90.174,89.9236,89.9236,20308.0
2018-07-18 12:15:00,114.94,115.09,114.94,114.98,19140.0,89.9549,90.0723,89.9549,89.9862,19140.0
2018-07-18 12:20:00,114.95,115.14,114.94,115.14,9889.0,89.9627,90.1114,89.9549,90.1114,9889.0
2018-07-18 12:25:00,115.17,115.27,115.17,115.27,3063.0,90.1349,90.2131,90.1349,90.2131,3063.0
2018-07-18 12:30:00,115.25,115.31,115.22,115.28,8699.0,90.1975,90.2445,90.174,90.221,8699.0
2018-07-18 12:35:00,115.28,115.28,115.16,115.22,11246.0,90.221,90.221,90.1271,90.174,11246.0
2018-07-18 12:40:00,115.22,115.26,115.2,115.22,8090.0,90.174,90.2053,90.1584,90.174,8090.0
2018-07-18 12:45:00,115.22,115.25,115.18,115.18,14132.0,90.174,90.1975,90.1427,90.1427,14132.0
2018-07-18 12:50:00,115.17,115.19,114.94,114.94,3269.0,90.1349,90.1505,89.9549,89.9549,3269.0
2018-07-18 12:55:00,114.92,115.01,114.92,115.01,14179.0,89.9392,90.0097,89.9392,90.0097,14179.0
2018-07-18 13:00:00,115.01,115.11,115.01,115.08,11309.0,90.0097,90.0879,90.0097,90.0644,11309.0
2018-07-18 13:05:00,115.08,115.12,115.03,115.08,6799.0,90.0644,90.0958,90.0253,90.0644,6799.0
2018-07-18 13:10:00,115.09,115.17,115.09,115.15,7823.0,90.0723,90.1349,90.0723,90.1192,7823.0
2018-07-18 13:15:00,115.15,115.18,115.12,115.12,2514.0,90.1192,90.1427,90.0958,90.0958,2514.0
2018-07-18 13:20:00,115.11,115.17,115.08,115.17,5028.0,90.0879,90.1349,90.0644,90.1349,5028.0
2018-07-18 13:25:00,115.14,115.17,115.14,115.16,4363.0,90.1114,90.1349,90.1114,90.1271,4363.0
2018-07-18 13:30:00,115.15,115.17,115.06,115.15,17005.0,90.1192,90.1349,90.0488,90.1192,17005.0
2018-07-18 13:35:00,115.15,115.17,115.13,115.14,8222.0,90.1192,90.1349,90.1036,90.1114,8222.0
2018-07-18 13:40:00,115.14,115.15,115.03,115.03,8574.0,90.1114,90.1192,90.0253,90.0253,8574.0
2018-07-18 13:45:00,115.03,115.08,115.01,115.03,8849.0,90.0253,90.0644,90.0097,90.0253,8849.0
2018-07-18 13:50:00,115.04,115.07,114.98,114.98,2967.0,90.0331,90.0566,89.9862,89.9862,2967.0
2018-07-18 13:55:00,114.98,115.02,114.94,115.01,7649.0,89.9862,90.0175,89.9549,90.0097,7649.0
2018-07-18 14:00:00,115.01,115.05,114.97,115.05,6849.0,90.0097,90.041,89.9784,90.041,6849.0
2018-07-18 14:05:00,115.05,115.09,115.04,115.08,4864.0,90.041,90.0723,90.0331,90.0644,4864.0
2018-07-18 14:10:00,115.09,115.16,115.07,115.15,10273.0,90.0723,90.1271,90.0566,90.1192,10273.0
2018-07-18 14:15:00,115.17,115.17,115.06,115.07,4858.0,90.1349,90.1349,90.0488,90.0566,4858.0
2018-07-18 14:20:00,115.07,115.19,115.07,115.18,6244.0,90.0566,90.1505,90.0566,90.1427,6244.0
2018-07-18 14:25:00,115.17,115.2,115.15,115.18,4604.0,90.1349,90.1584,90.1192,90.1427,4604.0
2018-07-18 14:30:00,115.18,115.22,115.15,115.19,20810.0,90.1427,90.174,90.1192,90.1505,20810.0
2018-07-18 14:35:00,115.19,115.29,115.18,115.28,15757.0,90.1505,90.2288,90.1427,90.221,15757.0
2018-07-18 14:40:00,115.3,115.31,115.18,115.21,12318.0,90.2366,90.2445,90.1427,90.1662,12318.0
2018-07-18 14:45:00,115.21,115.28,115.21,115.27,7925.0,90.1662,90.221,90.1662,90.2131,7925.0
2018-07-18 14:50:00,115.26,115.36,115.26,115.33,7966.0,90.2053,90.2836,90.2053,90.2601,7966.0
2018-07-18 14:55:00,115.35,115.39,115.34,115.38,6843.0,90.2758,90.3071,90.2679,90.2992,6843.0
2018-07-18 15:00:00,115.37,115.47,115.32,115.43,24285.0,90.2914,90.3697,90.2523,90.3384,24285.0
2018-07-18 15:05:00,115.42,115.44,115.31,115.33,6177.0,90.3305,90.3462,90.2445,90.2601,6177.0
2018-07-18 15:10:00,115.33,115.37,115.28,115.28,17363.0,90.2601,90.2914,90.221,90.221,17363.0
2018-07-18 15:15:00,115.26,115.26,115.14,115.14,7801.0,90.2053,90.2053,90.1114,90.1114,7801.0
2018-07-18 15:20:00,115.14,115.22,115.1,115.19,10033.0,90.1114,90.174,90.0801,90.1505,10033.0
2018-07-18 15:25:00,115.19,115.3,115.19,115.3,14481.0,90.1505,90.2366,90.1505,90.2366,14481.0
2018-07-18 15:30:00,115.3,115.3,115.17,115.2,16335.0,90.2366,90.2366,90.1349,90.1584,16335.0
2018-07-18 15:35:00,115.2,115.25,115.13,115.15,21721.0,90.1584,90.1975,90.1036,90.1192,21721.0
2018-07-18 15:40:00,115.15,115.17,115.05,115.07,17272.0,90.1192,90.1349,90.041,90.0566,17272.0
2018-07-18 15:45:00,115.07,115.19,115.07,115.19,25266.0,90.0566,90.1505,90.0566,90.1505,25266.0
2018-07-18 15:50:00,115.19,115.37,115.15,115.37,47522.0,90.1505,90.2914,90.1192,90.2914,47522.0
2018-07-18 15:55:00,115.36,115.36,115.22,115.27,53016.0,90.2836,90.2836,90.174,90.2131,53016.0
2018-07-19 09:30:00,114.93,115.55,114.93,115.55,16976.0,89.9471,90.4323,89.9471,90.4323,16976.0
2018-07-19 09:35:00,115.58,116.17,115.58,116.02,30720.0,90.4558,90.9175,90.4558,90.8001,30720.0
2018-07-19 09:40:00,115.93,116.05,115.78,116.02,7400.0,90.7297,90.8236,90.6123,90.8001,7400.0
2018-07-19 09:45:00,116.0,116.13,115.94,115.96,3900.0,90.7845,90.8862,90.7375,90.7532,3900.0
2018-07-19 09:50:00,115.98,116.07,115.79,115.79,3800.0,90.7688,90.8392,90.6201,90.6201,3800.0
2018-07-19 09:55:00,115.78,115.97,115.73,115.95,9270.0,90.6123,90.761,90.5732,90.7453,9270.0
2018-07-19 10:00:00,116.0,116.25,116.0,116.24,5092.0,90.7845,90.9801,90.7845,90.9723,5092.0
2018-07-19 10:05:00,116.25,116.4,116.19,116.4,15984.0,90.9801,91.0975,90.9332,91.0975,15984.0
2018-07-19 10:10:00,116.44,116.48,116.28,116.34,7298.0,91.1288,91.1601,91.0036,91.0506,7298.0
2018-07-19 10:15:00,116.36,116.5,116.36,116.36,7224.0,91.0662,91.1758,91.0662,91.0662,7224.0
2018-07-19 10:20:00,116.4,116.48,116.23,116.48,8301.0,91.0975,91.1601,90.9645,91.1601,8301.0
2018-07-19 10:25:00,116.55,116.56,116.45,116.56,3178.0,91.2149,91.2227,91.1366,91.2227,3178.0
2018-07-19 10:30:00,116.5,116.5,116.19,116.23,6454.0,91.1758,91.1758,90.9332,90.9645,6454.0
2018-07-19 10:35:00,116.27,116.27,116.15,116.15,5874.0,90.9958,90.9958,90.9019,90.9019,5874.0
2018-07-19 10:40:00,116.13,116.27,116.0,116.26,10171.0,90.8862,90.9958,90.7845,90.9879,10171.0
2018-07-19 10:45:00,116.21,116.35,116.19,116.35,12918.0,90.9488,91.0584,90.9332,91.0584,12918.0
2018-07-19 10:50:00,116.34,116.43,116.26,116.35,20901.0,91.0506,91.121,90.9879,91.0584,20901.0
2018-07-19 10:55:00,116.37,116.47,116.29,116.39,16526.0,91.074,91.1523,91.0114,91.0897,16526.0
2018-07-19 11:00:00,116.43,116.51,116.27,116.29,8810.0,91.121,91.1836,90.9958,91.0114,8810.0
2018-07-19 11:05:00,116.29,116.3,116.1,116.26,13485.0,91.0114,91.0193,90.8627,90.9879,13485.0
2018-07-19 11:10:00,116.27,116.5,116.27,116.35,12129.0,90.9958,91.1758,90.9958,91.0584,12129.0
2018-07-19 11:15:00,116.32,116.49,116.32,116.38,14407.0,91.0349,91.1679,91.0349,91.0819,14407.0
2018-07-19 11:20:00,116.39,116.39,116.27,116.34,2232.0,91.0897,91.0897,90.9958,91.0506,2232.0
2018-07-19 11:25:00,116.34,116.34,116.19,116.2,15805.0,91.0506,91.0506,90.9332,90.941,15805.0
2018-07-19 11:30:00,116.18,116.23,116.1,116.12,8905.0,90.9253,90.9645,90.8627,90.8784,8905.0
2018-07-19 11:35:00,116.09,116.24,116.04,116.2,6262.0,90.8549,90.9723,90.8158,90.941,6262.0
2018-07-19 11:40:00,116.19,116.47,116.17,116.42,14927.0,90.9332,91.1523,90.9175,91.1132,14927.0
2018-07-19 11:45:00,116.4,116.42,116.33,116.38,5645.0,91.0975,91.1132,91.0427,91.0819,5645.0
2018-07-19 11:50:00,116.34,116.45,116.32,116.45,2850.0,91.0506,91.1366,91.0349,91.1366,2850.0
2018-07-19 11:55:00,116.42,116.49,116.35,116.48,4500.0,91.1132,91.1679,91.0584,91.1601,4500.0
2018-07-19 12:00:00,116.5,116.53,116.35,116.48,16060.0,91.1758,91.1993,91.0584,91.1601,16060.0
2018-07-19 12:05:00,116.5,116.71,116.5,116.59,3611.0,91.1758,91.3401,91.1758,91.2462,3611.0
2018-07-19 12:10:00,116.58,116.61,116.49,116.6,4800.0,91.2384,91.2619,91.1679,91.254,4800.0
2018-07-19 12:15:00,116.62,116.66,116.55,116.6,5100.0,91.2697,91.301,91.2149,91.254,5100.0
2018-07-19 12:20:00,116.68,116.7,116.61,116.61,2500.0,91.3166,91.3323,91.2619,91.2619,2500.0
2018-07-19 12:25:00,116.63,116.82,116.63,116.7,5935.0,91.2775,91.4262,91.2775,91.3323,5935.0
2018-07-19 12:30:00,116.72,116.8,116.7,116.72,5341.0,91.348,91.4106,91.3323,91.348,5341.0
2018-07-19 12:35:00,116.72,116.72,116.56,116.56,4019.0,91.348,91.348,91.2227,91.2227,4019.0
2018-07-19 12:40:00,116.56,116.68,116.52,116.68,4463.0,91.2227,91.3166,91.1914,91.3166,4463.0
2018-07-19 12:45:00,116.66,116.69,116.62,116.69,1900.0,91.301,91.3245,91.2697,91.3245,1900.0
2018-07-19 12:50:00,116.7,116.79,116.7,116.79,4800.0,91.3323,91.4027,91.3323,91.4027,4800.0
2018-07-19 12:55:00,116.8,116.9,116.77,116.85,18981.0,91.4106,91.4888,91.3871,91.4497,18981.0
2018-07-19 13:00:00,116.85,117.05,116.79,116.84,10701.0,91.4497,91.6062,91.4027,91.4419,10701.0
2018-07-19 13:05:00,116.83,117.04,116.83,117.04,3722.0,91.434,91.5984,91.434,91.5984,3722.0
2018-07-19 13:10:00,117.03,117.22,117.03,117.19,6316.0,91.5906,91.7393,91.5906,91.7158,6316.0
2018-07-19 13:15:00,117.22,117.22,116.95,117.04,4450.0,91.7393,91.7393,91.528,91.5984,4450.0
2018-07-19 13:20:00,117.01,117.03,116.9,116.99,19350.0,91.5749,91.5906,91.4888,91.5593,19350.0
2018-07-19 13:25:00,116.97,117.03,116.92,116.97,24916.0,91.5436,91.5906,91.5045,91.5436,24916.0
2018-07-19 13:30:00,116.95,116.95,116.83,116.85,5540.0,91.528,91.528,91.434,91.4497,5540.0
2018-07-19 13:35:00,116.85,116.91,116.81,116.85,21153.0,91.4497,91.4967,91.4184,91.4497,21153.0
2018-07-19 13:40:00,116.85,116.85,116.66,116.66,5858.0,91.4497,91.4497,91.301,91.301,5858.0
2018-07-19 13:45:00,116.67,116.74,116.65,116.68,21446.0,91.3088,91.3636,91.2932,91.3166,21446.0
2018-07-19 13:50:00,116.66,116.69,116.59,116.68,6344.0,91.301,91.3245,91.2462,91.3166,6344.0
2018-07-19 13:55:00,116.67,116.72,116.62,116.67,25933.0,91.3088,91.348,91.2697,91.3088,25933.0
2018-07-19 14:00:00,116.67,116.86,116.65,116.82,26619.0,91.3088,91.4575,91.2932,91.4262,26619.0
2018-07-19 14:05:00,116.77,116.94,116.76,116.92,5062.0,91.3871,91.5201,91.3793,91.5045,5062.0
2018-07-19 14:10:00,116.89,117.03,116.89,116.97,5361.0,91.481,91.5906,91.481,91.5436,5361.0
2018-07-19 14:15:00,116.95,117.01,116.92,117.0,5550.0,91.528,91.5749,91.5045,91.5671,5550.0
2018-07-19 14:20:00,117.0,117.01,116.82,116.84,2791.0,91.5671,91.5749,91.4262,91.4419,2791.0
2018-07-19 14:25:00,116.85,116.93,116.84,116.93,10012.0,91.4497,91.5123,91.4419,91.5123,10012.0
2018-07-19 14:30:00,116.93,117.11,116.93,117.08,14984.0,91.5123,91.6532,91.5123,91.6297,14984.0
2018-07-19 14:35:00,117.07,117.14,116.88,116.88,7635.0,91.6219,91.6767,91.4732,91.4732,7635.0
2018-07-19 14:40:00,116.85,116.93,116.81,116.91,17246.0,91.4497,91.5123,91.4184,91.4967,17246.0
2018-07-19 14:45:00,116.93,116.95,116.87,116.88,10048.0,91.5123,91.528,91.4653,91.4732,10048.0
2018-07-19 14:50:00,116.88,116.96,116.83,116.96,15034.0,91.4732,91.5358,91.434,91.5358,15034.0
2018-07-19 14:55:00,116.93,117.04,116.91,117.04,6608.0,91.5123,91.5984,91.4967,91.5984,6608.0
2018-07-19 15:00:00,117.05,117.09,116.95,117.06,9532.0,91.6062,91.6375,91.528,91.614,9532.0
2018-07-19 15:05:00,117.04,117.19,117.03,117.17,8837.0,91.5984,91.7158,91.5906,91.7001,8837.0
2018-07-19 15:10:00,117.17,117.3,117.17,117.23,15152.0,91.7001,91.8019,91.7001,91.7471,15152.0
2018-07-19 15:15:00,117.24,117.25,116.93,116.98,15558.0,91.7549,91.7627,91.5123,91.5514,15558.0
2018-07-19 15:20:00,116.97,117.04,116.96,117.0,8577.0,91.5436,91.5984,91.5358,91.5671,8577.0
2018-07-19 15:25:00,117.03,117.07,116.96,116.99,12923.0,91.5906,91.6219,91.5358,91.5593,12923.0
2018-07-19 15:30:00,117.01,117.01,116.82,116.85,18215.0,91.5749,91.5749,91.4262,91.4497,18215.0
2018-07-19 15:35:00,116.84,116.95,116.81,116.92,10793.0,91.4419,91.528,91.4184,91.5045,10793.0
2018-07-19 15:40:00,116.89,116.93,116.84,116.84,28318.0,91.481,91.5123,91.4419,91.4419,28318.0
2018-07-19 15:45:00,116.81,116.81,116.52,116.52,20181.0,91.4184,91.4184,91.1914,91.1914,20181.0
2018-07-19 15:50:00,116.52,116.7,116.48,116.7,34683.0,91.1914,91.3323,91.1601,91.3323,34683.0
2018-07-19 15:55:00,116.7,116.75,116.62,116.7,54050.0,91.3323,91.3714,91.2697,91.3323,54050.0
2018-07-20 09:30:00,116.61,116.65,116.27,116.64,47822.0,91.2619,91.2932,90.9958,91.2853,47822.0
2018-07-20 09:35:00,116.6,116.64,116.18,116.48,16628.0,91.254,91.2853,90.9253,91.1601,16628.0
2018-07-20 09:40:00,116.52,116.53,116.28,116.37,17738.0,91.1914,91.1993,91.0036,91.074,17738.0
2018-07-20 09:45:00,116.39,116.39,115.9,115.9,5234.0,91.0897,91.0897,90.7062,90.7062,5234.0
2018-07-20 09:50:00,115.78,115.86,115.64,115.82,4700.0,90.6123,90.6749,90.5027,90.6436,4700.0
2018-07-20 09:55:00,115.79,116.16,115.79,116.09,5497.0,90.6201,90.9097,90.6201,90.8549,5497.0
2018-07-20 10:00:00,116.02,116.06,115.73,115.73,9145.0,90.8001,90.8314,90.5732,90.5732,9145.0
2018-07-20 10:05:00,115.68,115.68,115.42,115.42,6415.0,90.534,90.534,90.3305,90.3305,6415.0
2018-07-20 10:10:00,115.41,115.68,115.41,115.57,13044.0,90.3227,90.534,90.3227,90.4479,13044.0
2018-07-20 10:15:00,115.61,115.65,115.36,115.4,9148.0,90.4792,90.5105,90.2836,90.3149,9148.0
2018-07-20 10:20:00,115.43,115.5,115.34,115.47,9208.0,90.3384,90.3932,90.2679,90.3697,9208.0
2018-07-20 10:25:00,115.47,115.5,115.3,115.45,7160.0,90.3697,90.3932,90.2366,90.354,7160.0
2018-07-20 10:30:00,115.46,115.54,115.38,115.46,9715.0,90.3618,90.4245,90.2992,90.3618,9715.0
2018-07-20 10:35:00,115.46,115.54,115.45,115.54,4548.0,90.3618,90.4245,90.354,90.4245,4548.0
2018-07-20 10:40:00,115.55,115.55,115.36,115.41,10247.0,90.4323,90.4323,90.2836,90.3227,10247.0
2018-07-20 10:45:00,115.41,115.56,115.36,115.56,9181.0,90.3227,90.4401,90.2836,90.4401,9181.0
2018-07-20 10:50:00,115.54,115.58,115.39,115.4,4100.0,90.4245,90.4558,90.3071,90.3149,4100.0
2018-07-20 10:55:00,115.39,115.39,115.19,115.28,9242.0,90.3071,90.3071,90.1505,90.221,9242.0
2018-07-20 11:00:00,115.35,115.43,115.28,115.33,5197.0,90.2758,90.3384,90.221,90.2601,5197.0
2018-07-20 11:05:00,115.34,115.41,115.33,115.33,5365.0,90.2679,90.3227,90.2601,90.2601,5365.0
2018-07-20 11:10:00,115.37,115.51,115.35,115.51,3557.0,90.2914,90.401,90.2758,90.401,3557.0
2018-07-20 11:15:00,115.56,115.59,115.48,115.56,7240.0,90.4401,90.4636,90.3775,90.4401,7240.0
2018-07-20 11:20:00,115.61,115.79,115.59,115.68,18214.0,90.4792,90.6201,90.4636,90.534,18214.0
2018-07-20 11:25:00,115.72,115.72,115.45,115.49,3400.0,90.5653,90.5653,90.354,90.3853,3400.0
2018-07-20 11:30:00,115.48,115.6,115.48,115.57,6670.0,90.3775,90.4714,90.3775,90.4479,6670.0
2018-07-20 11:35:00,115.61,115.61,115.45,115.48,3640.0,90.4792,90.4792,90.354,90.3775,3640.0
2018-07-20 11:40:00,115.53,115.71,115.53,115.64,5508.0,90.4166,90.5575,90.4166,90.5027,5508.0
2018-07-20 11:45:00,115.65,115.71,115.65,115.68,5311.0,90.5105,90.5575,90.5105,90.534,5311.0
2018-07-20 11:50:00,115.69,115.7,115.57,115.63,8430.0,90.5418,90.5497,90.4479,90.4949,8430.0
2018-07-20 11:55:00,115.67,115.88,115.65,115.86,7565.0,90.5262,90.6905,90.5105,90.6749,7565.0
2018-07-20 12:00:00,115.84,115.95,115.82,115.94,4709.0,90.6592,90.7453,90.6436,90.7375,4709.0
2018-07-20 12:05:00,115.96,116.05,115.96,116.05,7608.0,90.7532,90.8236,90.7532,90.8236,7608.0
2018-07-20 12:10:00,116.07,116.21,116.06,116.14,7759.0,90.8392,90.9488,90.8314,90.894,7759.0
2018-07-20 12:15:00,116.11,116.11,115.98,115.99,4325.0,90.8706,90.8706,90.7688,90.7766,4325.0
2018-07-20 12:20:00,116.01,116.15,116.0,116.15,6134.0,90.7923,90.9019,90.7845,90.9019,6134.0
2018-07-20 12:25:00,116.17,116.17,116.08,116.08,800.0,90.9175,90.9175,90.8471,90.8471,800.0
2018-07-20 12:30:00,116.05,116.13,116.05,116.1,5405.0,90.8236,90.8862,90.8236,90.8627,5405.0
2018-07-20 12:35:00,116.08,116.1,115.95,115.97,4707.0,90.8471,90.8627,90.7453,90.761,4707.0
2018-07-20 12:40:00,116.0,116.09,115.98,116.0,5300.0,90.7845,90.8549,90.7688,90.7845,5300.0
2018-07-20 12:45:00,116.0,116.08,115.95,116.0,16083.0,90.7845,90.8471,90.7453,90.7845,16083.0
2018-07-20 12:50:00,116.02,116.04,115.78,115.84,11157.0,90.8001,90.8158,90.6123,90.6592,11157.0
2018-07-20 12:55:00,115.84,115.86,115.81,115.82,5100.0,90.6592,90.6749,90.6358,90.6436,5100.0
2018-07-20 13:00:00,115.8,115.82,115.66,115.71,5135.0,90.6279,90.6436,90.5184,90.5575,5135.0
2018-07-20 13:05:00,115.71,115.8,115.71,115.8,8611.0,90.5575,90.6279,90.5575,90.6279,8611.0
2018-07-20 13:10:00,115.8,115.83,115.77,115.81,3944.0,90.6279,90.6514,90.6045,90.6358,3944.0
2018-07-20 13:15:00,115.83,115.83,115.76,115.8,8279.0,90.6514,90.6514,90.5966,90.6279,8279.0
2018-07-20 13:20:00,115.8,115.8,115.6,115.6,9580.0,90.6279,90.6279,90.4714,90.4714,9580.0
2018-07-20 13:25:00,115.61,115.71,115.61,115.69,4300.0,90.4792,90.5575,90.4792,90.5418,4300.0
2018-07-20 13:30:00,115.67,115.78,115.67,115.77,7234.0,90.5262,90.6123,90.5262,90.6045,7234.0
2018-07-20 13:35:00,115.78,115.79,115.55,115.55,3105.0,90.6123,90.6201,90.4323,90.4323,3105.0
2018-07-20 13:40:00,115.58,115.59,115.46,115.46,6411.0,90.4558,90.4636,90.3618,90.3618,6411.0
2018-07-20 13:45:00,115.48,115.48,115.33,115.35,5100.0,90.3775,90.3775,90.2601,90.2758,5100.0
2018-07-20 13:50:00,115.35,115.39,115.31,115.38,6702.0,90.2758,90.3071,90.2445,90.2992,6702.0
2018-07-20 13:55:00,115.36,115.45,115.36,115.42,9045.0,90.2836,90.354,90.2836,90.3305,9045.0
2018-07-20 14:00:00,115.43,115.53,115.43,115.53,3200.0,90.3384,90.4166,90.3384,90.4166,3200.0
2018-07-20 14:05:00,115.55,115.68,115.55,115.62,13458.0,90.4323,90.534,90.4323,90.4871,13458.0
2018-07-20 14:10:00,115.55,115.57,115.38,115.38,6706.0,90.4323,90.4479,90.2992,90.2992,6706.0
2018-07-20 14:15:00,115.38,115.41,115.36,115.39,3512.0,90.2992,90.3227,90.2836,90.3071,3512.0
2018-07-20 14:20:00,115.39,115.43,115.38,115.38,6115.0,90.3071,90.3384,90.2992,90.2992,6115.0
2018-07-20 14:25:00,115.38,115.39,115.28,115.29,13314.0,90.2992,90.3071,90.221,90.2288,13314.0
2018-07-20 14:30:00,115.28,115.32,115.16,115.16,15148.0,90.221,90.2523,90.1271,90.1271,15148.0
2018-07-20 14:35:00,115.15,115.27,115.09,115.27,8839.0,90.1192,90.2131,90.0723,90.2131,8839.0
2018-07-20 14:40:00,115.27,115.28,115.21,115.22,6538.0,90.2131,90.221,90.1662,90.174,6538.0
2018-07-20 14:45:00,115.23,115.47,115.21,115.46,8416.0,90.1818,90.3697,90.1662,90.3618,8416.0
2018-07-20 14:50:00,115.47,115.54,115.45,115.45,13281.0,90.3697,90.4245,90.354,90.354,13281.0
2018-07-20 14:55:00,115.47,115.6,115.39,115.59,52554.0,90.3697,90.4714,90.3071,90.4636,52554.0
2018-07-20 15:00:00,115.59,115.66,115.54,115.64,18992.0,90.4636,90.5184,90.4245,90.5027,18992.0
2018-07-20 15:05:00,115.63,115.63,115.44,115.44,9857.0,90.4949,90.4949,90.3462,90.3462,9857.0
2018-07-20 15:10:00,115.46,115.54,115.41,115.5,12275.0,90.3618,90.4245,90.3227,90.3932,12275.0
2018-07-20 15:15:00,115.49,115.55,115.49,115.55,10547.0,90.3853,90.4323,90.3853,90.4323,10547.0
2018-07-20 15:20:00,115.55,115.56,115.44,115.56,8504.0,90.4323,90.4401,90.3462,90.4401,8504.0
2018-07-20 15:25:00,115.55,115.61,115.53,115.54,38015.0,90.4323,90.4792,90.4166,90.4245,38015.0
2018-07-20 15:30:00,115.55,115.71,115.54,115.71,10082.0,90.4323,90.5575,90.4245,90.5575,10082.0
2018-07-20 15:35:00,115.7,115.7,115.62,115.65,16008.0,90.5497,90.5497,90.4871,90.5105,16008.0
2018-07-20 15:40:00,115.65,115.92,115.65,115.92,11935.0,90.5105,90.7219,90.5105,90.7219,11935.0
2018-07-20 15:45:00,115.93,115.98,115.91,115.94,29516.0,90.7297,90.7688,90.714,90.7375,29516.0
2018-07-20 15:50:00,115.94,115.95,115.73,115.75,46733.0,90.7375,90.7453,90.5732,90.5888,46733.0
2018-07-20 15:55:00,115.77,116.05,115.75,115.97,109186.0,90.6045,90.8236,90.5888,90.761,109186.0
2018-07-23 09:30:00,115.96,116.01,115.8,115.93,14328.0,90.7532,90.7923,90.6279,90.7297,14328.0
2018-07-23 09:35:00,116.01,116.02,115.66,115.66,4981.0,90.7923,90.8001,90.5184,90.5184,4981.0
2018-07-23 09:40:00,115.6,115.76,115.59,115.7,10694.0,90.4714,90.5966,90.4636,90.5497,10694.0
2018-07-23 09:45:00,115.65,115.8,115.59,115.78,10921.0,90.5105,90.6279,90.4636,90.6123,10921.0
2018-07-23 09:50:00,115.75,115.79,115.59,115.7,3404.0,90.5888,90.6201,90.4636,90.5497,3404.0
2018-07-23 09:55:00,115.7,115.96,115.69,115.96,4104.0,90.5497,90.7532,90.5418,90.7532,4104.0
2018-07-23 10:00:00,115.92,115.92,115.76,115.77,4250.0,90.7219,90.7219,90.5966,90.6045,4250.0
2018-07-23 10:05:00,115.85,115.9,115.73,115.76,4900.0,90.6671,90.7062,90.5732,90.5966,4900.0
2018-07-23 10:10:00,115.75,115.82,115.5,115.5,20766.0,90.5888,90.6436,90.3932,90.3932,20766.0
2018-07-23 10:15:00,115.52,115.59,115.46,115.5,5338.0,90.4088,90.4636,90.3618,90.3932,5338.0
2018-07-23 10:20:00,115.48,115.59,115.42,115.59,7978.0,90.3775,90.4636,90.3305,90.4636,7978.0
2018-07-23 10:25:00,115.62,115.77,115.62,115.66,9000.0,90.4871,90.6045,90.4871,90.5184,9000.0
2018-07-23 10:30:00,115.67,115.68,115.6,115.62,4415.0,90.5262,90.534,90.4714,90.4871,4415.0
2018-07-23 10:35:00,115.62,115.66,115.53,115.61,4394.0,90.4871,90.5184,90.4166,90.4792,4394.0
2018-07-23 10:40:00,115.6,115.63,115.55,115.6,7146.0,90.4714,90.4949,90.4323,90.4714,7146.0
2018-07-23 10:45:00,115.6,115.8,115.59,115.72,7446.0,90.4714,90.6279,90.4636,90.5653,7446.0
2018-07-23 10:50:00,115.77,115.83,115.66,115.66,7401.0,90.6045,90.6514,90.5184,90.5184,7401.0
2018-07-23 10:55:00,115.64,115.64,115.5,115.51,10250.0,90.5027,90.5027,90.3932,90.401,10250.0
2018-07-23 11:00:00,115.46,115.54,115.4,115.43,21675.0,90.3618,90.4245,90.3149,90.3384,21675.0
2018-07-23 11:05:00,115.42,115.42,115.25,115.29,19891.0,90.3305,90.3305,90.1975,90.2288,19891.0
2018-07-23 11:10:00,115.3,115.3,115.16,115.18,12659.0,90.2366,90.2366,90.1271,90.1427,12659.0
2018-07-23 11:15:00,115.17,115.28,115.09,115.25,16036.0,90.1349,90.221,90.0723,90.1975,16036.0
2018-07-23 11:20:00,115.24,115.29,115.16,115.17,6737.0,90.1897,90.2288,90.1271,90.1349,6737.0
2018-07-23 11:25:00,115.18,115.2,114.96,114.98,18956.0,90.1427,90.1584,89.9705,89.9862,18956.0
2018-07-23 11:30:00,114.96,115.06,114.94,115.03,10371.0,89.9705,90.0488,89.9549,90.0253,10371.0
2018-07-23 11:35:00,115.04,115.12,114.95,115.1,9400.0,90.0331,90.0958,89.9627,90.0801,9400.0
2018-07-23 11:40:00,115.12,115.16,115.01,115.03,5917.0,90.0958,90.1271,90.0097,90.0253,5917.0
2018-07-23 11:45:00,115.04,115.05,114.95,114.97,14158.0,90.0331,90.041,89.9627,89.9784,14158.0
2018-07-23 11:50:00,114.95,115.05,114.84,115.04,9972.0,89.9627,90.041,89.8766,90.0331,9972.0
2018-07-23 11:55:00,115.02,115.04,114.95,115.02,6545.0,90.0175,90.0331,89.9627,90.0175,6545.0
2018-07-23 12:00:00,115.04,115.12,115.03,115.04,8821.0,90.0331,90.0958,90.0253,90.0331,8821.0
2018-07-23 12:05:00,115.08,115.14,115.0,115.09,6167.0,90.0644,90.1114,90.0018,90.0723,6167.0
2018-07-23 12:10:00,115.11,115.19,115.11,115.16,4902.0,90.0879,90.1505,90.0879,90.1271,4902.0
2018-07-23 12:15:00,115.18,115.21,115.15,115.21,8510.0,90.1427,90.1662,90.1192,90.1662,8510.0
2018-07-23 12:20:00,115.2,115.29,115.16,115.18,4400.0,90.1584,90.2288,90.1271,90.1427,4400.0
2018-07-23 12:25:00,115.2,115.27,115.19,115.25,4519.0,90.1584,90.2131,90.1505,90.1975,4519.0
2018-07-23 12:30:00,115.26,115.26,115.16,115.2,6200.0,90.2053,90.2053,90.1271,90.1584,6200.0
2018-07-23 12:35:00,115.2,115.28,115.18,115.28,5673.0,90.1584,90.221,90.1427,90.221,5673.0
2018-07-23 12:40:00,115.25,115.38,115.24,115.35,8649.0,90.1975,90.2992,90.1897,90.2758,8649.0
2018-07-23 12:45:00,115.35,115.46,115.35,115.43,10099.0,90.2758,90.3618,90.2758,90.3384,10099.0
2018-07-23 12:50:00,115.46,115.46,115.37,115.39,9104.0,90.3618,90.3618,90.2914,90.3071,9104.0
2018-07-23 12:55:00,115.4,115.41,115.23,115.24,10157.0,90.3149,90.3227,90.1818,90.1897,10157.0
2018-07-23 13:00:00,115.27,115.35,115.25,115.25,7770.0,90.2131,90.2758,90.1975,90.1975,7770.0
2018-07-23 13:05:00,115.25,115.3,115.25,115.28,5108.0,90.1975,90.2366,90.1975,90.221,5108.0
2018-07-23 13:10:00,115.29,115.39,115.28,115.39,8195.0,90.2288,90.3071,90.221,90.3071,8195.0
2018-07-23 13:15:00,115.39,115.49,115.38,115.49,4544.0,90.3071,90.3853,90.2992,90.3853,4544.0
2018-07-23 13:20:00,115.47,115.53,115.47,115.51,3881.0,90.3697,90.4166,90.3697,90.401,3881.0
2018-07-23 13:25:00,115.5,115.54,115.5,115.53,4842.0,90.3932,90.4245,90.3932,90.4166,4842.0
2018-07-23 13:30:00,115.52,115.53,115.45,115.49,9875.0,90.4088,90.4166,90.354,90.3853,9875.0
2018-07-23 13:35:00,115.48,115.49,115.43,115.43,2349.0,90.3775,90.3853,90.3384,90.3384,2349.0
2018-07-23 13:40:00,115.44,115.53,115.43,115.48,7392.0,90.3462,90.4166,90.3384,90.3775,7392.0
2018-07-23 13:45:00,115.5,115.51,115.45,115.47,2609.0,90.3932,90.401,90.354,90.3697,2609.0
2018-07-23 13:50:00,115.48,115.48,115.39,115.44,10870.0,90.3775,90.3775,90.3071,90.3462,10870.0
2018-07-23 13:55:00,115.43,115.49,115.43,115.49,6002.0,90.3384,90.3853,90.3384,90.3853,6002.0
2018-07-23 14:00:00,115.5,115.52,115.45,115.5,6400.0,90.3932,90.4088,90.354,90.3932,6400.0
2018-07-23 14:05:00,115.52,115.57,115.47,115.48,6895.0,90.4088,90.4479,90.3697,90.3775,6895.0
2018-07-23 14:10:00,115.49,115.54,115.48,115.53,10491.0,90.3853,90.4245,90.3775,90.4166,10491.0
2018-07-23 14:15:00,115.53,115.64,115.49,115.59,10431.0,90.4166,90.5027,90.3853,90.4636,10431.0
2018-07-23 14:20:00,115.56,115.57,115.48,115.5,4182.0,90.4401,90.4479,90.3775,90.3932,4182.0
2018-07-23 14:25:00,115.51,115.54,115.49,115.52,6010.0,90.401,90.4245,90.3853,90.4088,6010.0
2018-07-23 14:30:00,115.54,115.56,115.49,115.53,11182.0,90.4245,90.4401,90.3853,90.4166,11182.0
2018-07-23 14:35:00,115.56,115.63,115.55,115.55,10943.0,90.4401,90.4949,90.4323,90.4323,10943.0
2018-07-23 14:40:00,115.54,115.57,115.5,115.57,11733.0,90.4245,90.4479,90.3932,90.4479,11733.0
2018-07-23 14:45:00,115.56,115.59,115.52,115.57,5800.0,90.4401,90.4636,90.4088,90.4479,5800.0
2018-07-23 14:50:00,115.59,115.7,115.58,115.67,9404.0,90.4636,90.5497,90.4558,90.5262,9404.0
2018-07-23 14:55:00,115.65,115.69,115.59,115.66,14799.0,90.5105,90.5418,90.4636,90.5184,14799.0
2018-07-23 15:00:00,115.65,115.68,115.63,115.65,9900.0,90.5105,90.534,90.4949,90.5105,9900.0
2018-07-23 15:05:00,115.64,115.69,115.6,115.64,15353.0,90.5027,90.5418,90.4714,90.5027,15353.0
2018-07-23 15:10:00,115.64,115.68,115.61,115.68,8714.0,90.5027,90.534,90.4792,90.534,8714.0
2018-07-23 15:15:00,115.68,115.71,115.58,115.58,14286.0,90.534,90.5575,90.4558,90.4558,14286.0
2018-07-23 15:20:00,115.57,115.57,115.53,115.55,11765.0,90.4479,90.4479,90.4166,90.4323,11765.0
2018-07-23 15:25:00,115.56,115.59,115.45,115.51,13936.0,90.4401,90.4636,90.354,90.401,13936.0
2018-07-23 15:30:00,115.52,115.63,115.52,115.59,16489.0,90.4088,90.4949,90.4088,90.4636,16489.0
2018-07-23 15:35:00,115.59,115.64,115.59,115.64,15501.0,90.4636,90.5027,90.4636,90.5027,15501.0
2018-07-23 15:40:00,115.61,115.68,115.6,115.62,15137.0,90.4792,90.534,90.4714,90.4871,15137.0
2018-07-23 15:45:00,115.63,115.72,115.62,115.72,22852.0,90.4949,90.5653,90.4871,90.5653,22852.0
2018-07-23 15:50:00,115.71,115.74,115.69,115.7,31823.0,90.5575,90.581,90.5418,90.5497,31823.0
2018-07-23 15:55:00,115.71,115.83,115.67,115.83,106517.0,90.5575,90.6514,90.5262,90.6514,106517.0
2018-07-24 09:30:00,115.87,116.11,115.53,115.53,19540.0,90.6827,90.8706,90.4166,90.4166,19540.0
2018-07-24 09:35:00,115.5,115.58,115.27,115.49,10289.0,90.3932,90.4558,90.2131,90.3853,10289.0
2018-07-24 09:40:00,115.56,115.64,115.27,115.32,4200.0,90.4401,90.5027,90.2131,90.2523,4200.0
2018-07-24 09:45:00,115.26,115.29,114.9,114.99,29675.0,90.2053,90.2288,89.9236,89.994,29675.0
2018-07-24 09:50:00,115.02,115.07,114.87,115.07,26260.0,90.0175,90.0566,89.9001,90.0566,26260.0
2018-07-24 09:55:00,115.07,115.23,115.04,115.13,6450.0,90.0566,90.1818,90.0331,90.1036,6450.0
2018-07-24 10:00:00,115.15,115.19,114.96,115.03,11398.0,90.1192,90.1505,89.9705,90.0253,11398.0
2018-07-24 10:05:00,115.03,115.23,114.97,115.23,16061.0,90.0253,90.1818,89.9784,90.1818,16061.0
2018-07-24 10:10:00,115.16,115.24,114.97,114.99,14501.0,90.1271,90.1897,89.9784,89.994,14501.0
2018-07-24 10:15:00,114.99,115.27,114.98,115.27,12376.0,89.994,90.2131,89.9862,90.2131,12376.0
2018-07-24 10:20:00,115.27,115.34,115.21,115.25,9401.0,90.2131,90.2679,90.1662,90.1975,9401.0
2018-07-24 10:25:00,115.29,115.29,115.22,115.23,8320.0,90.2288,90.2288,90.174,90.1818,8320.0
2018-07-24 10:30:00,115.23,115.4,115.21,115.36,20225.0,90.1818,90.3149,90.1662,90.2836,20225.0
2018-07-24 10:35:00,115.34,115.34,115.22,115.29,23178.0,90.2679,90.2679,90.174,90.2288,23178.0
2018-07-24 10:40:00,115.31,115.37,115.25,115.26,10666.0,90.2445,90.2914,90.1975,90.2053,10666.0
2018-07-24 10:45:00,115.27,115.45,115.26,115.38,13587.0,90.2131,90.354,90.2053,90.2992,13587.0
2018-07-24 10:50:00,115.36,115.47,115.25,115.31,31113.0,90.2836,90.3697,90.1975,90.2445,31113.0
2018-07-24 10:55:00,115.32,115.4,115.26,115.28,49694.0,90.2523,90.3149,90.2053,90.221,49694.0
2018-07-24 11:00:00,115.3,115.37,115.23,115.26,41497.0,90.2366,90.2914,90.1818,90.2053,41497.0
2018-07-24 11:05:00,115.26,115.36,115.18,115.34,20263.0,90.2053,90.2836,90.1427,90.2679,20263.0
2018-07-24 11:10:00,115.34,115.54,115.33,115.38,8360.0,90.2679,90.4245,90.2601,90.2992,8360.0
2018-07-24 11:15:00,115.39,115.46,115.35,115.46,4632.0,90.3071,90.3618,90.2758,90.3618,4632.0
2018-07-24 11:20:00,115.46,115.59,115.46,115.47,6358.0,90.3618,90.4636,90.3618,90.3697,6358.0
2018-07-24 11:25:00,115.48,115.49,115.42,115.46,4160.0,90.3775,90.3853,90.3305,90.3618,4160.0
2018-07-24 11:30:00,115.48,115.54,115.45,115.51,7283.0,90.3775,90.4245,90.354,90.401,7283.0
2018-07-24 11:35:00,115.54,115.65,115.49,115.49,6324.0,90.4245,90.5105,90.3853,90.3853,6324.0
2018-07-24 11:40:00,115.49,115.54,115.27,115.36,10269.0,90.3853,90.4245,90.2131,90.2836,10269.0
2018-07-24 11:45:00,115.38,115.44,115.27,115.29,7617.0,90.2992,90.3462,90.2131,90.2288,7617.0
2018-07-24 11:50:00,115.27,115.3,115.24,115.27,4934.0,90.2131,90.2366,90.1897,90.2131,4934.0
2018-07-24 11:55:00,115.24,115.25,115.08,115.18,42709.0,90.1897,90.1975,90.0644,90.1427,42709.0
2018-07-24 12:00:00,115.16,115.29,115.13,115.28,22402.0,90.1271,90.2288,90.1036,90.221,22402.0
2018-07-24 12:05:00,115.26,115.37,115.26,115.35,10950.0,90.2053,90.2914,90.2053,90.2758,10950.0
2018-07-24 12:10:00,115.33,115.43,115.31,115.4,7527.0,90.2601,90.3384,90.2445,90.3149,7527.0
2018-07-24 12:15:00,115.4,115.47,115.39,115.47,4165.0,90.3149,90.3697,90.3071,90.3697,4165.0
2018-07-24 12:20:00,115.44,115.46,115.42,115.45,3620.0,90.3462,90.3618,90.3305,90.354,3620.0
2018-07-24 12:25:00,115.45,115.47,115.41,115.46,4926.0,90.354,90.3697,90.3227,90.3618,4926.0
2018-07-24 12:30:00,115.46,115.51,115.41,115.41,7489.0,90.3618,90.401,90.3227,90.3227,7489.0
2018-07-24 12:35:00,115.42,115.45,115.38,115.4,5597.0,90.3305,90.354,90.2992,90.3149,5597.0
2018-07-24 12:40:00,115.38,115.39,115.33,115.35,4280.0,90.2992,90.3071,90.2601,90.2758,4280.0
2018-07-24 12:45:00,115.38,115.54,115.38,115.48,4684.0,90.2992,90.4245,90.2992,90.3775,4684.0
2018-07-24 12:50:00,115.48,115.49,115.29,115.3,6090.0,90.3775,90.3853,90.2288,90.2366,6090.0
2018-07-24 12:55:00,115.29,115.31,115.23,115.27,7211.0,90.2288,90.2445,90.1818,90.2131,7211.0
2018-07-24 13:00:00,115.28,115.43,115.23,115.42,5430.0,90.221,90.3384,90.1818,90.3305,5430.0
2018-07-24 13:05:00,115.41,115.43,115.35,115.38,3340.0,90.3227,90.3384,90.2758,90.2992,3340.0
2018-07-24 13:10:00,115.42,115.44,115.39,115.4,3416.0,90.3305,90.3462,90.3071,90.3149,3416.0
2018-07-24 13:15:00,115.42,115.47,115.39,115.47,4480.0,90.3305,90.3697,90.3071,90.3697,4480.0
2018-07-24 13:20:00,115.48,115.48,115.37,115.39,4810.0,90.3775,90.3775,90.2914,90.3071,4810.0
2018-07-24 13:25:00,115.4,115.41,115.36,115.38,5910.0,90.3149,90.3227,90.2836,90.2992,5910.0
2018-07-24 13:30:00,115.41,115.41,115.27,115.33,7913.0,90.3227,90.3227,90.2131,90.2601,7913.0
2018-07-24 13:35:00,115.37,115.42,115.34,115.39,5193.0,90.2914,90.3305,90.2679,90.3071,5193.0
2018-07-24 13:40:00,115.37,115.37,115.29,115.33,4416.0,90.2914,90.2914,90.2288,90.2601,4416.0
2018-07-24 13:45:00,115.33,115.34,115.2,115.26,15315.0,90.2601,90.2679,90.1584,90.2053,15315.0
2018-07-24 13:50:00,115.27,115.3,115.24,115.24,4412.0,90.2131,90.2366,90.1897,90.1897,4412.0
2018-07-24 13:55:00,115.25,115.32,115.22,115.23,8299.0,90.1975,90.2523,90.174,90.1818,8299.0
2018-07-24 14:00:00,115.24,115.28,115.16,115.2,29825.0,90.1897,90.221,90.1271,90.1584,29825.0
2018-07-24 14:05:00,115.2,115.23,115.13,115.16,17137.0,90.1584,90.1818,90.1036,90.1271,17137.0
2018-07-24 14:10:00,115.16,115.16,115.1,115.12,13309.0,90.1271,90.1271,90.0801,90.0958,13309.0
2018-07-24 14:15:00,115.1,115.18,115.05,115.18,9514.0,90.0801,90.1427,90.041,90.1427,9514.0
2018-07-24 14:20:00,115.18,115.29,115.17,115.24,8148.0,90.1427,90.2288,90.1349,90.1897,8148.0
2018-07-24 14:25:00,115.25,115.27,115.16,115.17,46201.0,90.1975,90.2131,90.1271,90.1349,46201.0
2018-07-24 14:30:00,115.16,115.26,115.09,115.25,8756.0,90.1271,90.2053,90.0723,90.1975,8756.0
2018-07-24 14:35:00,115.24,115.27,115.16,115.18,9168.0,90.1897,90.2131,90.1271,90.1427,9168.0
2018-07-24 14:40:00,115.2,115.24,115.14,115.19,14625.0,90.1584,90.1897,90.1114,90.1505,14625.0
2018-07-24 14:45:00,115.19,115.2,115.13,115.15,13783.0,90.1505,90.1584,90.1036,90.1192,13783.0
2018-07-24 14:50:00,115.14,115.22,115.11,115.17,26023.0,90.1114,90.174,90.0879,90.1349,26023.0
2018-07-24 14:55:00,115.18,115.28,115.17,115.22,14125.0,90.1427,90.221,90.1349,90.174,14125.0
2018-07-24 15:00:00,115.2,115.2,115.11,115.12,15375.0,90.1584,90.1584,90.0879,90.0958,15375.0
2018-07-24 15:05:00,115.11,115.17,115.05,115.07,20368.0,90.0879,90.1349,90.041,90.0566,20368.0
2018-07-24 15:10:00,115.07,115.11,115.03,115.07,29117.0,90.0566,90.0879,90.0253,90.0566,29117.0
2018-07-24 15:15:00,115.07,115.35,115.06,115.31,13480.0,90.0566,90.2758,90.0488,90.2445,13480.0
2018-07-24 15:20:00,115.3,115.31,115.17,115.21,13419.0,90.2366,90.2445,90.1349,90.1662,13419.0
2018-07-24 15:25:00,115.2,115.23,115.1,115.23,21913.0,90.1584,90.1818,90.0801,90.1818,21913.0
2018-07-24 15:30:00,115.23,115.44,115.21,115.34,20373.0,90.1818,90.3462,90.1662,90.2679,20373.0
2018-07-24 15:35:00,115.33,115.36,115.31,115.31,13932.0,90.2601,90.2836,90.2445,90.2445,13932.0
2018-07-24 15:40:00,115.31,115.39,115.28,115.39,17869.0,90.2445,90.3071,90.221,90.3071,17869.0
2018-07-24 15:45:00,115.38,115.38,115.21,115.28,27079.0,90.2992,90.2992,90.1662,90.221,27079.0
2018-07-24 15:50:00,115.28,115.39,115.25,115.37,28089.0,90.221,90.3071,90.1975,90.2914,28089.0
2018-07-24 15:55:00,115.39,115.39,115.24,115.26,60210.0,90.3071,90.3071,90.1897,90.2053,60210.0
2018-07-25 09:30:00,115.52,115.63,115.4,115.58,11096.0,90.4088,90.4949,90.3149,90.4558,11096.0
2018-07-25 09:35:00,115.58,115.94,115.43,115.92,7689.0,90.4558,90.7375,90.3384,90.7219,7689.0
2018-07-25 09:40:00,115.95,115.99,115.75,115.9,4300.0,90.7453,90.7766,90.5888,90.7062,4300.0
2018-07-25 09:45:00,115.9,116.26,115.86,116.05,5609.0,90.7062,90.9879,90.6749,90.8236,5609.0
2018-07-25 09:50:00,116.06,116.32,115.86,116.25,9540.0,90.8314,91.0349,90.6749,90.9801,9540.0
2018-07-25 09:55:00,116.21,116.42,116.07,116.21,7270.0,90.9488,91.1132,90.8392,90.9488,7270.0
2018-07-25 10:00:00,116.18,116.38,116.18,116.24,7289.0,90.9253,91.0819,90.9253,90.9723,7289.0
2018-07-25 10:05:00,116.23,116.29,116.13,116.13,5226.0,90.9645,91.0114,90.8862,90.8862,5226.0
2018-07-25 10:10:00,116.13,116.13,116.0,116.02,6579.0,90.8862,90.8862,90.7845,90.8001,6579.0
2018-07-25 10:15:00,116.02,116.25,116.0,116.08,10320.0,90.8001,90.9801,90.7845,90.8471,10320.0
2018-07-25 10:20:00,116.19,116.44,116.14,116.36,3302.0,90.9332,91.1288,90.894,91.0662,3302.0
2018-07-25 10:25:00,116.39,116.47,116.07,116.1,5593.0,91.0897,91.1523,90.8392,90.8627,5593.0
2018-07-25 10:30:00,116.16,116.3,116.09,116.13,5099.0,90.9097,91.0193,90.8549,90.8862,5099.0
2018-07-25 10:35:00,116.17,116.22,116.1,116.13,2166.0,90.9175,90.9566,90.8627,90.8862,2166.0
2018-07-25 10:40:00,116.13,116.37,116.07,116.37,8387.0,90.8862,91.074,90.8392,91.074,8387.0
2018-07-25 10:45:00,116.37,116.47,116.37,116.39,8563.0,91.074,91.1523,91.074,91.0897,8563.0
2018-07-25 10:50:00,116.39,116.52,116.37,116.37,6403.0,91.0897,91.1914,91.074,91.074,6403.0
2018-07-25 10:55:00,116.4,116.43,116.27,116.41,3950.0,91.0975,91.121,90.9958,91.1053,3950.0
2018-07-25 11:00:00,116.41,116.49,116.4,116.47,6403.0,91.1053,91.1679,91.0975,91.1523,6403.0
2018-07-25 11:05:00,116.51,117.0,116.5,117.0,20538.0,91.1836,91.5671,91.1758,91.5671,20538.0
2018-07-25 11:10:00,117.0,117.01,116.7,116.73,10848.0,91.5671,91.5749,91.3323,91.3558,10848.0
2018-07-25 11:15:00,116.73,116.79,116.7,116.77,12013.0,91.3558,91.4027,91.3323,91.3871,12013.0
2018-07-25 11:20:00,116.75,116.85,116.72,116.77,6314.0,91.3714,91.4497,91.348,91.3871,6314.0
2018-07-25 11:25:00,116.74,116.75,116.5,116.66,10594.0,91.3636,91.3714,91.1758,91.301,10594.0
2018-07-25 11:30:00,116.7,116.83,116.7,116.73,7700.0,91.3323,91.434,91.3323,91.3558,7700.0
2018-07-25 11:35:00,116.74,116.83,116.67,116.82,8629.0,91.3636,91.434,91.3088,91.4262,8629.0
2018-07-25 11:40:00,116.84,116.91,116.66,116.67,7123.0,91.4419,91.4967,91.301,91.3088,7123.0
2018-07-25 11:45:00,116.65,116.68,116.5,116.5,8651.0,91.2932,91.3166,91.1758,91.1758,8651.0
2018-07-25 11:50:00,116.51,116.65,116.41,116.46,15935.0,91.1836,91.2932,91.1053,91.1445,15935.0
2018-07-25 11:55:00,116.48,116.54,116.39,116.41,9375.0,91.1601,91.2071,91.0897,91.1053,9375.0
2018-07-25 12:00:00,116.41,116.41,116.29,116.3,5405.0,91.1053,91.1053,91.0114,91.0193,5405.0
2018-07-25 12:05:00,116.29,116.32,116.22,116.24,5446.0,91.0114,91.0349,90.9566,90.9723,5446.0
2018-07-25 12:10:00,116.24,116.26,116.13,116.24,4161.0,90.9723,90.9879,90.8862,90.9723,4161.0
2018-07-25 12:15:00,116.23,116.3,116.2,116.3,4577.0,90.9645,91.0193,90.941,91.0193,4577.0
2018-07-25 12:20:00,116.32,116.41,116.28,116.37,7787.0,91.0349,91.1053,91.0036,91.074,7787.0
2018-07-25 12:25:00,116.41,116.42,116.33,116.35,3539.0,91.1053,91.1132,91.0427,91.0584,3539.0
2018-07-25 12:30:00,116.34,116.38,116.32,116.34,5012.0,91.0506,91.0819,91.0349,91.0506,5012.0
2018-07-25 12:35:00,116.32,116.42,116.26,116.27,4399.0,91.0349,91.1132,90.9879,90.9958,4399.0
2018-07-25 12:40:00,116.31,116.32,116.28,116.29,2817.0,91.0271,91.0349,91.0036,91.0114,2817.0
2018-07-25 12:45:00,116.31,116.43,116.3,116.41,9623.0,91.0271,91.121,91.0193,91.1053,9623.0
2018-07-25 12:50:00,116.39,116.44,116.39,116.44,12047.0,91.0897,91.1288,91.0897,91.1288,12047.0
2018-07-25 12:55:00,116.44,116.51,116.41,116.41,13924.0,91.1288,91.1836,91.1053,91.1053,13924.0
2018-07-25 13:00:00,116.38,116.42,116.34,116.42,5510.0,91.0819,91.1132,91.0506,91.1132,5510.0
2018-07-25 13:05:00,116.4,116.42,116.37,116.39,5463.0,91.0975,91.1132,91.074,91.0897,5463.0
2018-07-25 13:10:00,116.38,116.43,116.38,116.4,5862.0,91.0819,91.121,91.0819,91.0975,5862.0
2018-07-25 13:15:00,116.4,116.47,116.4,116.44,7242.0,91.0975,91.1523,91.0975,91.1288,7242.0
2018-07-25 13:20:00,116.45,116.47,116.44,116.46,3764.0,91.1366,91.1523,91.1288,91.1445,3764.0
2018-07-25 13:25:00,116.47,116.48,116.4,116.45,15580.0,91.1523,91.1601,91.0975,91.1366,15580.0
2018-07-25 13:30:00,116.46,116.56,116.43,116.56,8108.0,91.1445,91.2227,91.121,91.2227,8108.0
2018-07-25 13:35:00,116.57,116.58,116.47,116.51,13977.0,91.2306,91.2384,91.1523,91.1836,13977.0
2018-07-25 13:40:00,116.53,116.63,116.52,116.55,12650.0,91.1993,91.2775,91.1914,91.2149,12650.0
2018-07-25 13:45:00,116.58,116.62,116.54,116.58,4917.0,91.2384,91.2697,91.2071,91.2384,4917.0
2018-07-25 13:50:00,116.59,116.62,116.56,116.62,3200.0,91.2462,91.2697,91.2227,91.2697,3200.0
2018-07-25 13:55:00,116.61,116.66,116.61,116.66,4900.0,91.2619,91.301,91.2619,91.301,4900.0
2018-07-25 14:00:00,116.67,116.7,116.64,116.67,5549.0,91.3088,91.3323,91.2853,91.3088,5549.0
2018-07-25 14:05:00,116.64,116.66,116.46,116.46,12976.0,91.2853,91.301,91.1445,91.1445,12976.0
2018-07-25 14:10:00,116.46,116.47,116.42,116.45,11701.0,91.1445,91.1523,91.1132,91.1366,11701.0
2018-07-25 14:15:00,116.47,116.52,116.46,116.52,10730.0,91.1523,91.1914,91.1445,91.1914,10730.0
2018-07-25 14:20:00,116.5,116.54,116.41,116.44,12296.0,91.1758,91.2071,91.1053,91.1288,12296.0
2018-07-25 14:25:00,116.44,116.51,116.43,116.5,16681.0,91.1288,91.1836,91.121,91.1758,16681.0
2018-07-25 14:30:00,116.51,116.52,116.48,116.52,5491.0,91.1836,91.1914,91.1601,91.1914,5491.0
2018-07-25 14:35:00,116.52,116.52,116.48,116.48,12527.0,91.1914,91.1914,91.1601,91.1601,12527.0
2018-07-25 14:40:00,116.48,116.49,116.36,116.44,13488.0,91.1601,91.1679,91.0662,91.1288,13488.0
2018-07-25 14:45:00,116.45,116.55,116.44,116.53,14529.0,91.1366,91.2149,91.1288,91.1993,14529.0
2018-07-25 14:50:00,116.55,116.55,116.45,116.53,7806.0,91.2149,91.2149,91.1366,91.1993,7806.0
2018-07-25 14:55:00,116.49,116.52,116.48,116.52,8633.0,91.1679,91.1914,91.1601,91.1914,8633.0
2018-07-25 15:00:00,116.52,116.57,116.48,116.5,8427.0,91.1914,91.2306,91.1601,91.1758,8427.0
2018-07-25 15:05:00,116.49,116.54,116.45,116.5,13901.0,91.1679,91.2071,91.1366,91.1758,13901.0
2018-07-25 15:10:00,116.5,116.61,116.49,116.61,15060.0,91.1758,91.2619,91.1679,91.2619,15060.0
2018-07-25 15:15:00,116.61,116.66,116.56,116.58,14639.0,91.2619,91.301,91.2227,91.2384,14639.0
2018-07-25 15:20:00,116.6,116.62,116.57,116.61,21282.0,91.254,91.2697,91.2306,91.2619,21282.0
2018-07-25 15:25:00,116.58,116.72,116.57,116.68,16461.0,91.2384,91.348,91.2306,91.3166,16461.0
2018-07-25 15:30:00,116.68,116.72,116.57,116.66,21329.0,91.3166,91.348,91.2306,91.301,21329.0
2018-07-25 15:35:00,116.67,116.96,116.65,116.83,22980.0,91.3088,91.5358,91.2932,91.434,22980.0
2018-07-25 15:40:00,116.85,116.95,116.77,116.9,17572.0,91.4497,91.528,91.3871,91.4888,17572.0
2018-07-25 15:45:00,116.9,116.98,116.74,116.98,31497.0,91.4888,91.5514,91.3636,91.5514,31497.0
2018-07-25 15:50:00,116.99,117.1,116.99,117.05,36152.0,91.5593,91.6454,91.5593,91.6062,36152.0
2018-07-25 15:55:00,117.04,117.15,116.74,117.02,84700.0,91.5984,91.6845,91.3636,91.5827,84700.0
2018-07-26 09:30:00,117.91,117.91,116.9,117.13,18932.0,92.2793,92.2793,91.4888,91.6688,18932.0
2018-07-26 09:35:00,117.25,117.35,116.99,117.24,11655.0,91.7627,91.841,91.5593,91.7549,11655.0
2018-07-26 09:40:00,117.25,117.32,117.19,117.25,4541.0,91.7627,91.8175,91.7158,91.7627,4541.0
2018-07-26 09:45:00,117.25,117.25,117.04,117.2,11100.0,91.7627,91.7627,91.5984,91.7236,11100.0
2018-07-26 09:50:00,117.21,117.3,117.07,117.28,8803.0,91.7314,91.8019,91.6219,91.7862,8803.0
2018-07-26 09:55:00,117.25,117.32,117.22,117.32,8457.0,91.7627,91.8175,91.7393,91.8175,8457.0
2018-07-26 10:00:00,117.28,117.28,117.18,117.26,4900.0,91.7862,91.7862,91.708,91.7706,4900.0
2018-07-26 10:05:00,117.26,117.26,117.09,117.15,11932.0,91.7706,91.7706,91.6375,91.6845,11932.0
2018-07-26 10:10:00,117.26,117.26,117.06,117.16,7439.0,91.7706,91.7706,91.614,91.6923,7439.0
2018-07-26 10:15:00,117.22,117.25,117.17,117.18,4051.0,91.7393,91.7627,91.7001,91.708,4051.0
2018-07-26 10:20:00,117.21,117.25,117.05,117.21,18580.0,91.7314,91.7627,91.6062,91.7314,18580.0
2018-07-26 10:25:00,117.21,117.23,117.13,117.13,4531.0,91.7314,91.7471,91.6688,91.6688,4531.0
2018-07-26 10:30:00,117.12,117.25,117.11,117.11,9148.0,91.661,91.7627,91.6532,91.6532,9148.0
2018-07-26 10:35:00,117.17,117.28,117.16,117.25,14467.0,91.7001,91.7862,91.6923,91.7627,14467.0
2018-07-26 10:40:00,117.26,117.31,117.2,117.2,24589.0,91.7706,91.8097,91.7236,91.7236,24589.0
2018-07-26 10:45:00,117.19,117.25,117.18,117.18,7450.0,91.7158,91.7627,91.708,91.708,7450.0
2018-07-26 10:50:00,117.18,117.19,117.06,117.19,7211.0,91.708,91.7158,91.614,91.7158,7211.0
2018-07-26 10:55:00,117.18,117.25,117.18,117.25,8850.0,91.708,91.7627,91.708,91.7627,8850.0
2018-07-26 11:00:00,117.22,117.25,117.07,117.25,14569.0,91.7393,91.7627,91.6219,91.7627,14569.0
2018-07-26 11:05:00,117.25,117.25,117.1,117.11,6746.0,91.7627,91.7627,91.6454,91.6532,6746.0
2018-07-26 11:10:00,117.09,117.25,117.06,117.17,7050.0,91.6375,91.7627,91.614,91.7001,7050.0
2018-07-26 11:15:00,117.15,117.21,117.07,117.2,6087.0,91.6845,91.7314,91.6219,91.7236,6087.0
2018-07-26 11:20:00,117.14,117.18,117.04,117.11,6990.0,91.6767,91.708,91.5984,91.6532,6990.0
2018-07-26 11:25:00,117.06,117.18,117.03,117.08,15279.0,91.614,91.708,91.5906,91.6297,15279.0
2018-07-26 11:30:00,117.08,117.15,117.02,117.15,13291.0,91.6297,91.6845,91.5827,91.6845,13291.0
2018-07-26 11:35:00,117.18,117.18,117.0,117.03,11494.0,91.708,91.708,91.5671,91.5906,11494.0
2018-07-26 11:40:00,117.05,117.05,116.85,116.94,6595.0,91.6062,91.6062,91.4497,91.5201,6595.0
2018-07-26 11:45:00,116.95,117.07,116.87,117.04,9155.0,91.528,91.6219,91.4653,91.5984,9155.0
2018-07-26 11:50:00,117.08,117.09,116.89,116.92,9600.0,91.6297,91.6375,91.481,91.5045,9600.0
2018-07-26 11:55:00,116.92,117.01,116.92,117.0,9977.0,91.5045,91.5749,91.5045,91.5671,9977.0
2018-07-26 12:00:00,117.0,117.04,116.9,116.94,11963.0,91.5671,91.5984,91.4888,91.5201,11963.0
2018-07-26 12:05:00,116.95,117.0,116.95,116.97,5000.0,91.528,91.5671,91.528,91.5436,5000.0
2018-07-26 12:10:00,116.97,116.97,116.87,116.91,12607.0,91.5436,91.5436,91.4653,91.4967,12607.0
2018-07-26 12:15:00,116.9,117.01,116.9,117.01,72808.0,91.4888,91.5749,91.4888,91.5749,72808.0
2018-07-26 12:20:00,116.98,117.01,116.94,116.98,6705.0,91.5514,91.5749,91.5201,91.5514,6705.0
2018-07-26 12:25:00,116.94,116.96,116.67,116.7,23615.0,91.5201,91.5358,91.3088,91.3323,23615.0
2018-07-26 12:30:00,116.75,116.89,116.72,116.89,11225.0,91.3714,91.481,91.348,91.481,11225.0
2018-07-26 12:35:00,116.85,116.89,116.8,116.84,15078.0,91.4497,91.481,91.4106,91.4419,15078.0
2018-07-26 12:40:00,116.83,116.85,116.79,116.79,6009.0,91.434,91.4497,91.4027,91.4027,6009.0
2018-07-26 12:45:00,116.79,116.82,116.75,116.78,16354.0,91.4027,91.4262,91.3714,91.3949,16354.0
2018-07-26 12:50:00,116.78,116.86,116.76,116.86,8437.0,91.3949,91.4575,91.3793,91.4575,8437.0
2018-07-26 12:55:00,116.86,117.01,116.84,117.01,6962.0,91.4575,91.5749,91.4419,91.5749,6962.0
2018-07-26 13:00:00,117.01,117.02,116.95,116.98,5406.0,91.5749,91.5827,91.528,91.5514,5406.0
2018-07-26 13:05:00,116.99,116.99,116.87,116.87,5190.0,91.5593,91.5593,91.4653,91.4653,5190.0
2018-07-26 13:10:00,116.9,116.92,116.81,116.89,7852.0,91.4888,91.5045,91.4184,91.481,7852.0
2018-07-26 13:15:00,116.92,117.01,116.89,116.94,6669.0,91.5045,91.5749,91.481,91.5201,6669.0
2018-07-26 13:20:00,116.96,116.99,116.93,116.94,4536.0,91.5358,91.5593,91.5123,91.5201,4536.0
2018-07-26 13:25:00,116.94,116.97,116.9,116.92,5618.0,91.5201,91.5436,91.4888,91.5045,5618.0
2018-07-26 13:30:00,116.94,116.97,116.87,116.91,5843.0,91.5201,91.5436,91.4653,91.4967,5843.0
2018-07-26 13:35:00,116.9,116.96,116.89,116.94,4780.0,91.4888,91.5358,91.481,91.5201,4780.0
2018-07-26 13:40:00,116.94,117.04,116.93,117.04,6500.0,91.5201,91.5984,91.5123,91.5984,6500.0
2018-07-26 13:45:00,117.03,117.11,117.02,117.04,7285.0,91.5906,91.6532,91.5827,91.5984,7285.0
2018-07-26 13:50:00,117.02,117.05,116.99,117.04,3295.0,91.5827,91.6062,91.5593,91.5984,3295.0
2018-07-26 13:55:00,117.04,117.05,116.97,117.0,8827.0,91.5984,91.6062,91.5436,91.5671,8827.0
2018-07-26 14:00:00,116.99,117.02,116.96,116.96,4700.0,91.5593,91.5827,91.5358,91.5358,4700.0
2018-07-26 14:05:00,116.99,117.01,116.96,117.0,5807.0,91.5593,91.5749,91.5358,91.5671,5807.0
2018-07-26 14:10:00,117.01,117.16,117.01,117.08,17015.0,91.5749,91.6923,91.5749,91.6297,17015.0
2018-07-26 14:15:00,117.08,117.12,117.07,117.1,11294.0,91.6297,91.661,91.6219,91.6454,11294.0
2018-07-26 14:20:00,117.1,117.11,117.05,117.05,6023.0,91.6454,91.6532,91.6062,91.6062,6023.0
2018-07-26 14:25:00,117.04,117.14,117.03,117.14,7768.0,91.5984,91.6767,91.5906,91.6767,7768.0
2018-07-26 14:30:00,117.13,117.2,117.08,117.2,9975.0,91.6688,91.7236,91.6297,91.7236,9975.0
2018-07-26 14:35:00,117.22,117.24,117.08,117.08,8076.0,91.7393,91.7549,91.6297,91.6297,8076.0
2018-07-26 14:40:00,117.08,117.21,117.04,117.14,20742.0,91.6297,91.7314,91.5984,91.6767,20742.0
2018-07-26 14:45:00,117.13,117.14,117.07,117.12,10679.0,91.6688,91.6767,91.6219,91.661,10679.0
2018-07-26 14:50:00,117.1,117.13,117.08,117.08,11908.0,91.6454,91.6688,91.6297,91.6297,11908.0
2018-07-26 14:55:00,117.08,117.09,117.0,117.05,13135.0,91.6297,91.6375,91.5671,91.6062,13135.0
2018-07-26 15:00:00,117.02,117.07,116.95,117.03,14862.0,91.5827,91.6219,91.528,91.5906,14862.0
2018-07-26 15:05:00,117.03,117.09,116.96,116.96,9796.0,91.5906,91.6375,91.5358,91.5358,9796.0
2018-07-26 15:10:00,116.96,117.05,116.9,117.03,10788.0,91.5358,91.6062,91.4888,91.5906,10788.0
2018-07-26 15:15:00,117.01,117.05,117.0,117.05,8274.0,91.5749,91.6062,91.5671,91.6062,8274.0
2018-07-26 15:20:00,117.06,117.1,117.03,117.03,11454.0,91.614,91.6454,91.5906,91.5906,11454.0
2018-07-26 15:25:00,117.03,117.08,117.0,117.04,11118.0,91.5906,91.6297,91.5671,91.5984,11118.0
2018-07-26 15:30:00,117.04,117.07,116.99,117.0,12334.0,91.5984,91.6219,91.5593,91.5671,12334.0
2018-07-26 15:35:00,117.0,117.12,116.99,117.05,28138.0,91.5671,91.661,91.5593,91.6062,28138.0
2018-07-26 15:40:00,117.05,117.07,116.99,117.03,28479.0,91.6062,91.6219,91.5593,91.5906,28479.0
2018-07-26 15:45:00,117.02,117.06,116.93,116.96,17804.0,91.5827,91.614,91.5123,91.5358,17804.0
2018-07-26 15:50:00,116.93,117.07,116.92,117.05,33588.0,91.5123,91.6219,91.5045,91.6062,33588.0
2018-07-26 15:55:00,117.04,117.16,116.96,117.0,62315.0,91.5984,91.6923,91.5358,91.5671,62315.0
2018-07-27 09:30:00,118.75,120.0,118.0,119.77,51624.0,92.9367,93.915,92.3497,93.735,51624.0
2018-07-27 09:35:00,119.99,121.65,119.73,121.65,51026.0,93.9071,95.2063,93.7037,95.2063,51026.0
2018-07-27 09:40:00,121.4,121.76,120.67,120.78,30294.0,95.0106,95.2924,94.4393,94.5254,30294.0
2018-07-27 09:45:00,120.78,121.4,120.69,121.06,56710.0,94.5254,95.0106,94.455,94.7445,56710.0
2018-07-27 09:50:00,121.02,121.55,121.0,121.3,52241.0,94.7132,95.128,94.6976,94.9324,52241.0
2018-07-27 09:55:00,121.37,121.59,120.71,120.71,110051.0,94.9872,95.1593,94.4706,94.4706,110051.0
2018-07-27 10:00:00,120.99,121.4,120.71,121.28,22587.0,94.6898,95.0106,94.4706,94.9167,22587.0
2018-07-27 10:05:00,121.35,121.8,121.27,121.75,33786.0,94.9715,95.3237,94.9089,95.2846,33786.0
2018-07-27 10:10:00,121.8,121.95,121.72,121.91,22968.0,95.3237,95.4411,95.2611,95.4098,22968.0
2018-07-27 10:15:00,121.91,122.0,121.75,121.95,19245.0,95.4098,95.4802,95.2846,95.4411,19245.0
2018-07-27 10:20:00,121.98,122.24,121.94,122.2,28843.0,95.4646,95.668,95.4333,95.6367,28843.0
2018-07-27 10:25:00,122.18,122.53,122.18,122.36,30742.0,95.6211,95.895,95.6211,95.762,30742.0
2018-07-27 10:30:00,122.39,122.49,121.81,121.98,30109.0,95.7854,95.8637,95.3315,95.4646,30109.0
2018-07-27 10:35:00,121.96,121.96,121.61,121.72,37563.0,95.4489,95.4489,95.175,95.2611,37563.0
2018-07-27 10:40:00,121.68,121.84,121.59,121.59,80067.0,95.2298,95.355,95.1593,95.1593,80067.0
2018-07-27 10:45:00,121.59,121.78,121.51,121.78,25441.0,95.1593,95.308,95.0967,95.308,25441.0
2018-07-27 10:50:00,121.79,121.92,121.62,121.88,15195.0,95.3159,95.4176,95.1828,95.3863,15195.0
2018-07-27 10:55:00,121.89,121.99,121.75,121.9,20381.0,95.3941,95.4724,95.2846,95.4019,20381.0
2018-07-27 11:00:00,121.96,122.02,121.88,122.01,39163.0,95.4489,95.4959,95.3863,95.488,39163.0
2018-07-27 11:05:00,122.0,122.1,121.88,121.93,17654.0,95.4802,95.5585,95.3863,95.4254,17654.0
2018-07-27 11:10:00,121.95,121.96,121.58,121.67,21731.0,95.4411,95.4489,95.1515,95.2219,21731.0
2018-07-27 11:15:00,121.58,121.95,121.56,121.95,26819.0,95.1515,95.4411,95.1359,95.4411,26819.0
2018-07-27 11:20:00,121.91,121.98,121.88,121.94,4639.0,95.4098,95.4646,95.3863,95.4333,4639.0
2018-07-27 11:25:00,121.94,122.14,121.74,121.74,25214.0,95.4333,95.5898,95.2767,95.2767,25214.0
2018-07-27 11:30:00,121.74,121.98,121.69,121.69,21917.0,95.2767,95.4646,95.2376,95.2376,21917.0
2018-07-27 11:35:00,121.73,122.09,121.73,122.02,12896.0,95.2689,95.5506,95.2689,95.4959,12896.0
2018-07-27 11:40:00,122.06,122.15,121.94,122.01,21454.0,95.5272,95.5976,95.4333,95.488,21454.0
2018-07-27 11:45:00,122.01,122.1,121.97,122.0,17784.0,95.488,95.5585,95.4567,95.4802,17784.0
2018-07-27 11:50:00,121.99,122.05,121.78,121.96,11567.0,95.4724,95.5193,95.308,95.4489,11567.0
2018-07-27 11:55:00,122.0,122.11,121.87,122.11,13356.0,95.4802,95.5663,95.3785,95.5663,13356.0
2018-07-27 12:00:00,122.09,122.1,121.78,121.9,12910.0,95.5506,95.5585,95.308,95.4019,12910.0
2018-07-27 12:05:00,121.9,121.95,121.77,121.77,8853.0,95.4019,95.4411,95.3002,95.3002,8853.0
2018-07-27 12:10:00,121.81,122.05,121.76,122.0,13453.0,95.3315,95.5193,95.2924,95.4802,13453.0
2018-07-27 12:15:00,121.97,122.06,121.92,121.92,14581.0,95.4567,95.5272,95.4176,95.4176,14581.0
2018-07-27 12:20:00,121.9,121.9,121.72,121.83,8422.0,95.4019,95.4019,95.2611,95.3472,8422.0
2018-07-27 12:25:00,121.82,121.96,121.8,121.96,9878.0,95.3393,95.4489,95.3237,95.4489,9878.0
2018-07-27 12:30:00,121.96,121.98,121.89,121.94,15038.0,95.4489,95.4646,95.3941,95.4333,15038.0
2018-07-27 12:35:00,121.94,121.94,121.76,121.8,27847.0,95.4333,95.4333,95.2924,95.3237,27847.0
2018-07-27 12:40:00,121.76,121.86,121.71,121.86,14099.0,95.2924,95.3706,95.2533,95.3706,14099.0
2018-07-27 12:45:00,121.86,121.86,121.8,121.85,19815.0,95.3706,95.3706,95.3237,95.3628,19815.0
2018-07-27 12:50:00,121.84,121.88,121.79,121.87,17962.0,95.355,95.3863,95.3159,95.3785,17962.0
2018-07-27 12:55:00,121.82,122.19,121.78,122.15,23113.0,95.3393,95.6289,95.308,95.5976,23113.0
2018-07-27 13:00:00,122.11,122.15,121.95,122.1,22169.0,95.5663,95.5976,95.4411,95.5585,22169.0
2018-07-27 13:05:00,122.1,122.16,121.88,121.92,17189.0,95.5585,95.6054,95.3863,95.4176,17189.0
2018-07-27 13:10:00,121.85,121.95,121.65,121.69,25378.0,95.3628,95.4411,95.2063,95.2376,25378.0
2018-07-27 13:15:00,121.66,121.73,121.39,121.39,22000.0,95.2141,95.2689,95.0028,95.0028,22000.0
2018-07-27 13:20:00,121.31,121.31,121.17,121.23,8955.0,94.9402,94.9402,94.8306,94.8776,8955.0
2018-07-27 13:25:00,121.19,121.23,120.89,121.12,10900.0,94.8463,94.8776,94.6115,94.7915,10900.0
2018-07-27 13:30:00,121.09,121.32,121.06,121.32,12572.0,94.768,94.948,94.7445,94.948,12572.0
2018-07-27 13:35:00,121.32,121.38,121.2,121.24,9080.0,94.948,94.995,94.8541,94.8854,9080.0
2018-07-27 13:40:00,121.28,121.54,121.17,121.54,9450.0,94.9167,95.1202,94.8306,95.1202,9450.0
2018-07-27 13:45:00,121.57,121.6,121.39,121.52,10979.0,95.1437,95.1672,95.0028,95.1046,10979.0
2018-07-27 13:50:00,121.52,121.56,121.29,121.35,8040.0,95.1046,95.1359,94.9245,94.9715,8040.0
2018-07-27 13:55:00,121.37,121.4,121.24,121.28,12277.0,94.9872,95.0106,94.8854,94.9167,12277.0
2018-07-27 14:00:00,121.28,121.28,120.98,121.17,13768.0,94.9167,94.9167,94.6819,94.8306,13768.0
2018-07-27 14:05:00,121.15,121.19,121.07,121.08,10631.0,94.815,94.8463,94.7524,94.7602,10631.0
2018-07-27 14:10:00,121.11,121.26,121.08,121.2,12600.0,94.7837,94.9011,94.7602,94.8541,12600.0
2018-07-27 14:15:00,121.21,121.34,121.21,121.34,11049.0,94.8619,94.9637,94.8619,94.9637,11049.0
2018-07-27 14:20:00,121.35,121.5,121.35,121.5,10215.0,94.9715,95.0889,94.9715,95.0889,10215.0
2018-07-27 14:25:00,121.52,121.71,121.52,121.71,10668.0,95.1046,95.2533,95.1046,95.2533,10668.0
2018-07-27 14:30:00,121.72,121.84,121.65,121.65,12981.0,95.2611,95.355,95.2063,95.2063,12981.0
2018-07-27 14:35:00,121.65,121.71,121.54,121.68,19324.0,95.2063,95.2533,95.1202,95.2298,19324.0
2018-07-27 14:40:00,121.71,121.73,121.44,121.54,14468.0,95.2533,95.2689,95.0419,95.1202,14468.0
2018-07-27 14:45:00,121.55,121.7,121.52,121.69,11269.0,95.128,95.2454,95.1046,95.2376,11269.0
2018-07-27 14:50:00,121.69,121.89,121.69,121.89,16214.0,95.2376,95.3941,95.2376,95.3941,16214.0
2018-07-27 14:55:00,121.9,121.98,121.87,121.89,14403.0,95.4019,95.4646,95.3785,95.3941,14403.0
2018-07-27 15:00:00,121.92,121.95,121.74,121.74,17990.0,95.4176,95.4411,95.2767,95.2767,17990.0
2018-07-27 15:05:00,121.76,121.82,121.5,121.76,23915.0,95.2924,95.3393,95.0889,95.2924,23915.0
2018-07-27 15:10:00,121.73,121.76,121.54,121.55,19522.0,95.2689,95.2924,95.1202,95.128,19522.0
2018-07-27 15:15:00,121.6,121.81,121.59,121.74,18967.0,95.1672,95.3315,95.1593,95.2767,18967.0
2018-07-27 15:20:00,121.74,121.88,121.71,121.73,23468.0,95.2767,95.3863,95.2533,95.2689,23468.0
2018-07-27 15:25:00,121.71,121.83,121.65,121.79,28205.0,95.2533,95.3472,95.2063,95.3159,28205.0
2018-07-27 15:30:00,121.81,121.83,121.61,121.66,19959.0,95.3315,95.3472,95.175,95.2141,19959.0
2018-07-27 15:35:00,121.68,121.96,121.65,121.77,27522.0,95.2298,95.4489,95.2063,95.3002,27522.0
2018-07-27 15:40:00,121.79,121.89,121.65,121.65,25227.0,95.3159,95.3941,95.2063,95.2063,25227.0
2018-07-27 15:45:00,121.64,121.64,121.38,121.4,49865.0,95.1985,95.1985,94.995,95.0106,49865.0
2018-07-27 15:50:00,121.4,121.46,121.1,121.15,60411.0,95.0106,95.0576,94.7758,94.815,60411.0
2018-07-27 15:55:00,121.17,121.31,120.99,121.12,154649.0,94.8306,94.9402,94.6898,94.7915,154649.0
2018-07-30 09:30:00,121.14,121.47,120.82,121.13,21670.0,94.8072,95.0654,94.5567,94.7993,21670.0
2018-07-30 09:35:00,121.3,121.78,121.28,121.44,7617.0,94.9324,95.308,94.9167,95.0419,7617.0
2018-07-30 09:40:00,121.35,121.35,120.89,120.99,8292.0,94.9715,94.9715,94.6115,94.6898,8292.0
2018-07-30 09:45:00,120.91,120.99,120.7,120.73,7560.0,94.6272,94.6898,94.4628,94.4863,7560.0
2018-07-30 09:50:00,120.68,120.73,120.04,120.04,10192.0,94.4471,94.4863,93.9463,93.9463,10192.0
2018-07-30 09:55:00,120.01,120.01,119.48,119.63,9958.0,93.9228,93.9228,93.508,93.6254,9958.0
2018-07-30 10:00:00,119.55,119.62,119.0,119.02,16794.0,93.5628,93.6176,93.1323,93.148,16794.0
2018-07-30 10:05:00,119.08,119.49,119.07,119.39,16808.0,93.1949,93.5158,93.1871,93.4376,16808.0
2018-07-30 10:10:00,119.38,119.43,118.89,119.1,17533.0,93.4297,93.4689,93.0462,93.2106,17533.0
2018-07-30 10:15:00,119.11,119.34,119.09,119.14,7641.0,93.2184,93.3984,93.2028,93.2419,7641.0
2018-07-30 10:20:00,119.08,119.13,118.82,119.11,11000.0,93.1949,93.2341,92.9915,93.2184,11000.0
2018-07-30 10:25:00,119.19,119.63,119.18,119.62,6133.0,93.281,93.6254,93.2732,93.6176,6133.0
2018-07-30 10:30:00,119.59,119.76,119.51,119.57,23275.0,93.5941,93.7271,93.5315,93.5784,23275.0
2018-07-30 10:35:00,119.57,119.58,119.3,119.39,10675.0,93.5784,93.5863,93.3671,93.4376,10675.0
2018-07-30 10:40:00,119.36,119.46,119.27,119.46,10101.0,93.4141,93.4923,93.3436,93.4923,10101.0
2018-07-30 10:45:00,119.46,119.74,119.4,119.57,12782.0,93.4923,93.7115,93.4454,93.5784,12782.0
2018-07-30 10:50:00,119.58,120.07,119.58,120.04,14425.0,93.5863,93.9697,93.5863,93.9463,14425.0
2018-07-30 10:55:00,120.03,120.37,120.02,120.36,10497.0,93.9384,94.2045,93.9306,94.1967,10497.0
2018-07-30 11:00:00,120.36,120.4,120.27,120.39,14935.0,94.1967,94.228,94.1263,94.2202,14935.0
2018-07-30 11:05:00,120.4,120.41,120.17,120.22,10375.0,94.228,94.2358,94.048,94.0871,10375.0
2018-07-30 11:10:00,120.16,120.22,119.96,119.98,8016.0,94.0402,94.0871,93.8837,93.8993,8016.0
2018-07-30 11:15:00,120.01,120.2,119.91,120.2,12856.0,93.9228,94.0715,93.8445,94.0715,12856.0
2018-07-30 11:20:00,120.2,120.52,120.13,120.52,10911.0,94.0715,94.3219,94.0167,94.3219,10911.0
2018-07-30 11:25:00,120.54,120.72,120.51,120.64,8406.0,94.3376,94.4785,94.3141,94.4158,8406.0
2018-07-30 11:30:00,120.62,120.8,120.62,120.67,10763.0,94.4002,94.5411,94.4002,94.4393,10763.0
2018-07-30 11:35:00,120.69,120.78,120.59,120.78,12647.0,94.455,94.5254,94.3767,94.5254,12647.0
2018-07-30 11:40:00,120.8,120.95,120.56,120.6,27660.0,94.5411,94.6585,94.3532,94.3845,27660.0
2018-07-30 11:45:00,120.6,120.64,120.48,120.59,11545.0,94.3845,94.4158,94.2906,94.3767,11545.0
2018-07-30 11:50:00,120.58,120.77,120.51,120.73,9035.0,94.3689,94.5176,94.3141,94.4863,9035.0
2018-07-30 11:55:00,120.75,120.85,120.69,120.84,6241.0,94.5019,94.5802,94.455,94.5724,6241.0
2018-07-30 12:00:00,120.8,120.83,120.5,120.62,8574.0,94.5411,94.5645,94.3063,94.4002,8574.0
2018-07-30 12:05:00,120.62,120.82,120.56,120.78,10900.0,94.4002,94.5567,94.3532,94.5254,10900.0
2018-07-30 12:10:00,120.73,120.9,120.7,120.85,7900.0,94.4863,94.6193,94.4628,94.5802,7900.0
2018-07-30 12:15:00,120.9,120.91,120.69,120.69,8469.0,94.6193,94.6272,94.455,94.455,8469.0
2018-07-30 12:20:00,120.76,120.83,120.7,120.83,8956.0,94.5098,94.5645,94.4628,94.5645,8956.0
2018-07-30 12:25:00,120.86,120.91,120.81,120.84,8149.0,94.588,94.6272,94.5489,94.5724,8149.0
2018-07-30 12:30:00,120.84,120.89,120.79,120.85,5237.0,94.5724,94.6115,94.5332,94.5802,5237.0
2018-07-30 12:35:00,120.87,120.92,120.84,120.92,7949.0,94.5958,94.635,94.5724,94.635,7949.0
2018-07-30 12:40:00,120.92,120.92,120.64,120.92,26390.0,94.635,94.635,94.4158,94.635,26390.0
2018-07-30 12:45:00,120.88,120.89,120.8,120.88,8760.0,94.6037,94.6115,94.5411,94.6037,8760.0
2018-07-30 12:50:00,120.87,120.91,120.82,120.86,7896.0,94.5958,94.6272,94.5567,94.588,7896.0
2018-07-30 12:55:00,120.86,120.97,120.86,120.97,7898.0,94.588,94.6741,94.588,94.6741,7898.0
2018-07-30 13:00:00,120.98,121.05,120.82,120.99,39742.0,94.6819,94.7367,94.5567,94.6898,39742.0
2018-07-30 13:05:00,120.97,121.07,120.93,121.07,18270.0,94.6741,94.7524,94.6428,94.7524,18270.0
2018-07-30 13:10:00,121.07,121.07,120.83,120.89,31094.0,94.7524,94.7524,94.5645,94.6115,31094.0
2018-07-30 13:15:00,120.89,120.92,120.85,120.89,5505.0,94.6115,94.635,94.5802,94.6115,5505.0
2018-07-30 13:20:00,120.87,120.93,120.85,120.86,5935.0,94.5958,94.6428,94.5802,94.588,5935.0
2018-07-30 13:25:00,120.85,120.87,120.78,120.78,7140.0,94.5802,94.5958,94.5254,94.5254,7140.0
2018-07-30 13:30:00,120.8,120.83,120.73,120.83,11652.0,94.5411,94.5645,94.4863,94.5645,11652.0
2018-07-30 13:35:00,120.84,120.86,120.73,120.75,6181.0,94.5724,94.588,94.4863,94.5019,6181.0
2018-07-30 13:40:00,120.75,120.99,120.74,120.99,8883.0,94.5019,94.6898,94.4941,94.6898,8883.0
2018-07-30 13:45:00,121.0,121.08,120.99,121.04,15262.0,94.6976,94.7602,94.6898,94.7289,15262.0
2018-07-30 13:50:00,121.04,121.13,121.02,121.11,3700.0,94.7289,94.7993,94.7132,94.7837,3700.0
2018-07-30 13:55:00,121.14,121.18,121.04,121.05,6795.0,94.8072,94.8385,94.7289,94.7367,6795.0
2018-07-30 14:00:00,121.05,121.13,121.01,121.12,5436.0,94.7367,94.7993,94.7054,94.7915,5436.0
2018-07-30 14:05:00,121.14,121.15,121.06,121.09,5204.0,94.8072,94.815,94.7445,94.768,5204.0
2018-07-30 14:10:00,121.1,121.11,121.05,121.09,4654.0,94.7758,94.7837,94.7367,94.768,4654.0
2018-07-30 14:15:00,121.1,121.1,120.99,121.09,9089.0,94.7758,94.7758,94.6898,94.768,9089.0
2018-07-30 14:20:00,121.12,121.17,121.1,121.17,6192.0,94.7915,94.8306,94.7758,94.8306,6192.0
2018-07-30 14:25:00,121.16,121.17,121.09,121.1,8927.0,94.8228,94.8306,94.768,94.7758,8927.0
2018-07-30 14:30:00,121.1,121.16,121.09,121.12,11986.0,94.7758,94.8228,94.768,94.7915,11986.0
2018-07-30 14:35:00,121.13,121.14,120.96,120.97,17960.0,94.7993,94.8072,94.6663,94.6741,17960.0
2018-07-30 14:40:00,120.97,121.06,120.97,121.06,8103.0,94.6741,94.7445,94.6741,94.7445,8103.0
2018-07-30 14:45:00,121.06,121.11,121.04,121.06,8525.0,94.7445,94.7837,94.7289,94.7445,8525.0
2018-07-30 14:50:00,121.06,121.07,120.91,120.95,9937.0,94.7445,94.7524,94.6272,94.6585,9937.0
2018-07-30 14:55:00,120.95,121.06,120.94,120.96,21055.0,94.6585,94.7445,94.6506,94.6663,21055.0
2018-07-30 15:00:00,120.93,120.95,120.87,120.89,10499.0,94.6428,94.6585,94.5958,94.6115,10499.0
2018-07-30 15:05:00,120.88,120.99,120.88,120.9,19500.0,94.6037,94.6898,94.6037,94.6193,19500.0
2018-07-30 15:10:00,120.89,120.92,120.81,120.87,12898.0,94.6115,94.635,94.5489,94.5958,12898.0
2018-07-30 15:15:00,120.87,121.01,120.86,121.01,18315.0,94.5958,94.7054,94.588,94.7054,18315.0
2018-07-30 15:20:00,121.0,121.03,120.94,120.99,25744.0,94.6976,94.7211,94.6506,94.6898,25744.0
2018-07-30 15:25:00,120.99,121.03,120.91,120.98,21818.0,94.6898,94.7211,94.6272,94.6819,21818.0
2018-07-30 15:30:00,120.98,121.0,120.88,120.9,16408.0,94.6819,94.6976,94.6037,94.6193,16408.0
2018-07-30 15:35:00,120.9,120.94,120.77,120.85,21887.0,94.6193,94.6506,94.5176,94.5802,21887.0
2018-07-30 15:40:00,120.84,120.84,120.68,120.7,18655.0,94.5724,94.5724,94.4471,94.4628,18655.0
2018-07-30 15:45:00,120.68,120.78,120.64,120.71,38817.0,94.4471,94.5254,94.4158,94.4706,38817.0
2018-07-30 15:50:00,120.69,120.79,120.69,120.73,45387.0,94.455,94.5332,94.455,94.4863,45387.0
2018-07-30 15:55:00,120.74,120.76,120.62,120.75,109587.0,94.4941,94.5098,94.4002,94.5019,109587.0
2018-07-31 09:30:00,121.0,121.29,120.75,121.11,12918.0,94.6976,94.9245,94.5019,94.7837,12918.0
2018-07-31 09:35:00,120.98,121.18,120.9,121.09,5452.0,94.6819,94.8385,94.6193,94.768,5452.0
2018-07-31 09:40:00,121.15,121.31,120.94,121.06,6485.0,94.815,94.9402,94.6506,94.7445,6485.0
2018-07-31 09:45:00,121.06,121.11,120.95,121.07,20177.0,94.7445,94.7837,94.6585,94.7524,20177.0
2018-07-31 09:50:00,121.02,121.28,120.98,121.19,12010.0,94.7132,94.9167,94.6819,94.8463,12010.0
2018-07-31 09:55:00,121.23,121.38,121.19,121.23,8623.0,94.8776,94.995,94.8463,94.8776,8623.0
2018-07-31 10:00:00,121.23,121.26,121.0,121.13,11208.0,94.8776,94.9011,94.6976,94.7993,11208.0
2018-07-31 10:05:00,121.15,121.37,121.15,121.19,11145.0,94.815,94.9872,94.815,94.8463,11145.0
2018-07-31 10:10:00,121.21,121.26,121.14,121.2,9822.0,94.8619,94.9011,94.8072,94.8541,9822.0
2018-07-31 10:15:00,121.18,121.25,121.07,121.14,8766.0,94.8385,94.8932,94.7524,94.8072,8766.0
2018-07-31 10:20:00,121.16,121.25,120.95,120.97,6896.0,94.8228,94.8932,94.6585,94.6741,6896.0
2018-07-31 10:25:00,121.03,121.26,121.01,121.11,21320.0,94.7211,94.9011,94.7054,94.7837,21320.0
2018-07-31 10:30:00,121.09,121.12,121.0,121.05,6819.0,94.768,94.7915,94.6976,94.7367,6819.0
2018-07-31 10:35:00,121.09,121.15,121.08,121.12,2143.0,94.768,94.815,94.7602,94.7915,2143.0
2018-07-31 10:40:00,121.06,121.37,121.05,121.37,11561.0,94.7445,94.9872,94.7367,94.9872,11561.0
2018-07-31 10:45:00,121.3,121.3,120.99,121.17,19787.0,94.9324,94.9324,94.6898,94.8306,19787.0
2018-07-31 10:50:00,121.23,121.25,121.16,121.22,7975.0,94.8776,94.8932,94.8228,94.8698,7975.0
2018-07-31 10:55:00,121.21,121.32,121.2,121.28,7422.0,94.8619,94.948,94.8541,94.9167,7422.0
2018-07-31 11:00:00,121.26,121.26,120.99,121.0,6173.0,94.9011,94.9011,94.6898,94.6976,6173.0
2018-07-31 11:05:00,120.95,121.15,120.93,121.14,5100.0,94.6585,94.815,94.6428,94.8072,5100.0
2018-07-31 11:10:00,121.18,121.24,121.1,121.1,3713.0,94.8385,94.8854,94.7758,94.7758,3713.0
2018-07-31 11:15:00,121.11,121.23,121.07,121.2,7716.0,94.7837,94.8776,94.7524,94.8541,7716.0
2018-07-31 11:20:00,121.17,121.18,121.06,121.08,3323.0,94.8306,94.8385,94.7445,94.7602,3323.0
2018-07-31 11:25:00,120.99,121.05,120.99,121.02,2000.0,94.6898,94.7367,94.6898,94.7132,2000.0
2018-07-31 11:30:00,121.02,121.08,120.94,121.02,45750.0,94.7132,94.7602,94.6506,94.7132,45750.0
2018-07-31 11:35:00,121.03,121.19,121.0,121.16,4977.0,94.7211,94.8463,94.6976,94.8228,4977.0
2018-07-31 11:40:00,121.15,121.19,120.95,120.95,3972.0,94.815,94.8463,94.6585,94.6585,3972.0
2018-07-31 11:45:00,120.98,120.99,120.64,120.75,3260.0,94.6819,94.6898,94.4158,94.5019,3260.0
2018-07-31 11:50:00,120.73,120.73,120.55,120.55,3214.0,94.4863,94.4863,94.3454,94.3454,3214.0
2018-07-31 11:55:00,120.59,120.72,120.59,120.65,4819.0,94.3767,94.4785,94.3767,94.4237,4819.0
2018-07-31 12:00:00,120.63,120.85,120.63,120.84,2014.0,94.408,94.5802,94.408,94.5724,2014.0
2018-07-31 12:05:00,120.83,121.0,120.8,121.0,12522.0,94.5645,94.6976,94.5411,94.6976,12522.0
2018-07-31 12:10:00,121.02,121.09,121.0,121.06,4074.0,94.7132,94.768,94.6976,94.7445,4074.0
2018-07-31 12:15:00,121.1,121.17,121.09,121.09,2400.0,94.7758,94.8306,94.768,94.768,2400.0
2018-07-31 12:20:00,121.07,121.11,120.96,120.99,10127.0,94.7524,94.7837,94.6663,94.6898,10127.0
2018-07-31 12:25:00,121.05,121.19,121.01,121.08,10984.0,94.7367,94.8463,94.7054,94.7602,10984.0
2018-07-31 12:30:00,121.09,121.28,121.09,121.23,4200.0,94.768,94.9167,94.768,94.8776,4200.0
2018-07-31 12:35:00,121.23,121.34,121.23,121.28,3777.0,94.8776,94.9637,94.8776,94.9167,3777.0
2018-07-31 12:40:00,121.29,121.36,121.23,121.36,3002.0,94.9245,94.9793,94.8776,94.9793,3002.0
2018-07-31 12:45:00,121.36,121.37,121.3,121.3,2460.0,94.9793,94.9872,94.9324,94.9324,2460.0
2018-07-31 12:50:00,121.3,121.36,121.26,121.31,4246.0,94.9324,94.9793,94.9011,94.9402,4246.0
2018-07-31 12:55:00,121.3,121.37,121.2,121.27,20574.0,94.9324,94.9872,94.8541,94.9089,20574.0
2018-07-31 13:00:00,121.29,121.43,121.28,121.39,11691.0,94.9245,95.0341,94.9167,95.0028,11691.0
2018-07-31 13:05:00,121.39,121.41,121.24,121.32,4220.0,95.0028,95.0185,94.8854,94.948,4220.0
2018-07-31 13:10:00,121.31,121.32,121.27,121.27,14540.0,94.9402,94.948,94.9089,94.9089,14540.0
2018-07-31 13:15:00,121.25,121.25,121.05,121.06,6474.0,94.8932,94.8932,94.7367,94.7445,6474.0
2018-07-31 13:20:00,121.06,121.09,121.01,121.04,6837.0,94.7445,94.768,94.7054,94.7289,6837.0
2018-07-31 13:25:00,121.03,121.2,121.0,121.15,7843.0,94.7211,94.8541,94.6976,94.815,7843.0
2018-07-31 13:30:00,121.16,121.22,121.07,121.21,7966.0,94.8228,94.8698,94.7524,94.8619,7966.0
2018-07-31 13:35:00,121.22,121.33,121.2,121.3,3100.0,94.8698,94.9559,94.8541,94.9324,3100.0
2018-07-31 13:40:00,121.31,121.4,121.26,121.36,29932.0,94.9402,95.0106,94.9011,94.9793,29932.0
2018-07-31 13:45:00,121.35,121.47,121.32,121.46,19118.0,94.9715,95.0654,94.948,95.0576,19118.0
2018-07-31 13:50:00,121.48,121.51,121.32,121.36,6696.0,95.0732,95.0967,94.948,94.9793,6696.0
2018-07-31 13:55:00,121.34,121.38,121.29,121.29,3493.0,94.9637,94.995,94.9245,94.9245,3493.0
2018-07-31 14:00:00,121.31,121.31,121.16,121.2,8535.0,94.9402,94.9402,94.8228,94.8541,8535.0
2018-07-31 14:05:00,121.19,121.31,121.19,121.28,6637.0,94.8463,94.9402,94.8463,94.9167,6637.0
2018-07-31 14:10:00,121.28,121.28,121.19,121.27,5800.0,94.9167,94.9167,94.8463,94.9089,5800.0
2018-07-31 14:15:00,121.25,121.26,121.17,121.17,6903.0,94.8932,94.9011,94.8306,94.8306,6903.0
2018-07-31 14:20:00,121.15,121.17,121.11,121.12,4552.0,94.815,94.8306,94.7837,94.7915,4552.0
2018-07-31 14:25:00,121.11,121.32,121.1,121.32,9519.0,94.7837,94.948,94.7758,94.948,9519.0
2018-07-31 14:30:00,121.32,121.43,121.25,121.41,12474.0,94.948,95.0341,94.8932,95.0185,12474.0
2018-07-31 14:35:00,121.42,121.66,121.42,121.58,10113.0,95.0263,95.2141,95.0263,95.1515,10113.0
2018-07-31 14:40:00,121.62,121.67,121.58,121.6,5640.0,95.1828,95.2219,95.1515,95.1672,5640.0
2018-07-31 14:45:00,121.63,121.65,121.54,121.65,5814.0,95.1906,95.2063,95.1202,95.2063,5814.0
2018-07-31 14:50:00,121.65,121.68,121.58,121.68,5333.0,95.2063,95.2298,95.1515,95.2298,5333.0
2018-07-31 14:55:00,121.68,121.68,121.51,121.51,5423.0,95.2298,95.2298,95.0967,95.0967,5423.0
2018-07-31 15:00:00,121.54,121.54,121.38,121.48,11841.0,95.1202,95.1202,94.995,95.0732,11841.0
2018-07-31 15:05:00,121.48,121.58,121.48,121.55,10924.0,95.0732,95.1515,95.0732,95.128,10924.0
2018-07-31 15:10:00,121.55,121.56,121.48,121.48,10516.0,95.128,95.1359,95.0732,95.0732,10516.0
2018-07-31 15:15:00,121.49,121.5,121.43,121.46,13905.0,95.0811,95.0889,95.0341,95.0576,13905.0
2018-07-31 15:20:00,121.45,121.55,121.41,121.55,17680.0,95.0498,95.128,95.0185,95.128,17680.0
2018-07-31 15:25:00,121.55,121.56,121.47,121.51,9597.0,95.128,95.1359,95.0654,95.0967,9597.0
2018-07-31 15:30:00,121.5,121.51,121.42,121.44,12666.0,95.0889,95.0967,95.0263,95.0419,12666.0
2018-07-31 15:35:00,121.43,121.49,121.4,121.41,11239.0,95.0341,95.0811,95.0106,95.0185,11239.0
2018-07-31 15:40:00,121.39,121.46,121.35,121.41,19186.0,95.0028,95.0576,94.9715,95.0185,19186.0
2018-07-31 15:45:00,121.4,121.44,121.2,121.21,34666.0,95.0106,95.0419,94.8541,94.8619,34666.0
2018-07-31 15:50:00,121.18,121.27,121.17,121.25,30524.0,94.8385,94.9089,94.8306,94.8932,30524.0
2018-07-31 15:55:00,121.26,121.54,121.26,121.42,92799.0,94.9011,95.1202,94.9011,95.0263,92799.0
2018-08-01 09:30:00,120.26,120.28,119.57,119.8,21774.0,94.1184,94.1341,93.5784,93.7584,21774.0
2018-08-01 09:35:00,119.74,120.25,119.74,120.01,6025.0,93.7115,94.1106,93.7115,93.9228,6025.0
2018-08-01 09:40:00,120.01,120.34,120.01,120.14,8649.0,93.9228,94.1811,93.9228,94.0245,8649.0
2018-08-01 09:45:00,120.21,120.46,120.12,120.46,8682.0,94.0793,94.275,94.0089,94.275,8682.0
2018-08-01 09:50:00,120.61,120.63,120.44,120.44,7570.0,94.3924,94.408,94.2593,94.2593,7570.0
2018-08-01 09:55:00,120.46,120.64,120.45,120.64,1715.0,94.275,94.4158,94.2671,94.4158,1715.0
2018-08-01 10:00:00,120.7,120.7,120.64,120.65,800.0,94.4628,94.4628,94.4158,94.4237,800.0
2018-08-01 10:05:00,120.72,120.87,120.65,120.83,7865.0,94.4785,94.5958,94.4237,94.5645,7865.0
2018-08-01 10:10:00,120.91,120.91,120.77,120.82,7143.0,94.6272,94.6272,94.5176,94.5567,7143.0
2018-08-01 10:15:00,120.83,120.99,120.79,120.95,5047.0,94.5645,94.6898,94.5332,94.6585,5047.0
2018-08-01 10:20:00,121.04,121.06,120.78,120.83,3881.0,94.7289,94.7445,94.5254,94.5645,3881.0
2018-08-01 10:25:00,120.85,120.85,120.68,120.8,26000.0,94.5802,94.5802,94.4471,94.5411,26000.0
2018-08-01 10:30:00,120.82,120.86,120.65,120.76,3528.0,94.5567,94.588,94.4237,94.5098,3528.0
2018-08-01 10:35:00,120.77,120.87,120.7,120.79,11625.0,94.5176,94.5958,94.4628,94.5332,11625.0
2018-08-01 10:40:00,120.79,121.1,120.75,121.06,11343.0,94.5332,94.7758,94.5019,94.7445,11343.0
2018-08-01 10:45:00,121.1,121.14,120.99,120.99,3300.0,94.7758,94.8072,94.6898,94.6898,3300.0
2018-08-01 10:50:00,120.97,121.0,120.81,120.95,19829.0,94.6741,94.6976,94.5489,94.6585,19829.0
2018-08-01 10:55:00,120.95,121.01,120.85,120.93,5061.0,94.6585,94.7054,94.5802,94.6428,5061.0
2018-08-01 11:00:00,120.9,121.02,120.85,120.85,12589.0,94.6193,94.7132,94.5802,94.5802,12589.0
2018-08-01 11:05:00,120.85,121.0,120.82,120.93,27605.0,94.5802,94.6976,94.5567,94.6428,27605.0
2018-08-01 11:10:00,120.91,120.98,120.6,120.6,41268.0,94.6272,94.6819,94.3845,94.3845,41268.0
2018-08-01 11:15:00,120.59,120.74,120.55,120.74,16439.0,94.3767,94.4941,94.3454,94.4941,16439.0
2018-08-01 11:20:00,120.79,120.9,120.74,120.84,12937.0,94.5332,94.6193,94.4941,94.5724,12937.0
2018-08-01 11:25:00,120.92,120.97,120.83,120.84,4304.0,94.635,94.6741,94.5645,94.5724,4304.0
2018-08-01 11:30:00,120.82,121.08,120.8,121.08,2799.0,94.5567,94.7602,94.5411,94.7602,2799.0
2018-08-01 11:35:00,121.1,121.11,120.97,121.01,1600.0,94.7758,94.7837,94.6741,94.7054,1600.0
2018-08-01 11:40:00,121.09,121.15,121.06,121.14,1041.0,94.768,94.815,94.7445,94.8072,1041.0
2018-08-01 11:45:00,121.13,121.32,121.1,121.32,2575.0,94.7993,94.948,94.7758,94.948,2575.0
2018-08-01 11:50:00,121.35,121.35,121.17,121.18,3101.0,94.9715,94.9715,94.8306,94.8385,3101.0
2018-08-01 11:55:00,121.22,121.4,121.19,121.33,12500.0,94.8698,95.0106,94.8463,94.9559,12500.0
2018-08-01 12:00:00,121.37,121.37,121.19,121.25,3356.0,94.9872,94.9872,94.8463,94.8932,3356.0
2018-08-01 12:05:00,121.24,121.3,121.1,121.27,2039.0,94.8854,94.9324,94.7758,94.9089,2039.0
2018-08-01 12:10:00,121.28,121.28,121.15,121.23,3112.0,94.9167,94.9167,94.815,94.8776,3112.0
2018-08-01 12:15:00,121.24,121.26,121.15,121.15,1060.0,94.8854,94.9011,94.815,94.815,1060.0
2018-08-01 12:20:00,121.18,121.25,121.16,121.2,2335.0,94.8385,94.8932,94.8228,94.8541,2335.0
2018-08-01 12:25:00,121.18,121.22,121.16,121.18,4266.0,94.8385,94.8698,94.8228,94.8385,4266.0
2018-08-01 12:30:00,121.16,121.35,121.16,121.32,3250.0,94.8228,94.9715,94.8228,94.948,3250.0
2018-08-01 12:35:00,121.32,121.4,121.32,121.33,3114.0,94.948,95.0106,94.948,94.9559,3114.0
2018-08-01 12:40:00,121.34,121.41,121.24,121.26,5320.0,94.9637,95.0185,94.8854,94.9011,5320.0
2018-08-01 12:45:00,121.29,121.29,121.15,121.23,2702.0,94.9245,94.9245,94.815,94.8776,2702.0
2018-08-01 12:50:00,121.24,121.25,121.17,121.21,4023.0,94.8854,94.8932,94.8306,94.8619,4023.0
2018-08-01 12:55:00,121.25,121.25,121.12,121.12,2000.0,94.8932,94.8932,94.7915,94.7915,2000.0
2018-08-01 13:00:00,121.1,121.16,121.07,121.12,4768.0,94.7758,94.8228,94.7524,94.7915,4768.0
2018-08-01 13:05:00,121.12,121.17,121.07,121.15,4696.0,94.7915,94.8306,94.7524,94.815,4696.0
2018-08-01 13:10:00,121.13,121.14,121.03,121.03,4268.0,94.7993,94.8072,94.7211,94.7211,4268.0
2018-08-01 13:15:00,121.09,121.11,121.04,121.09,1765.0,94.768,94.7837,94.7289,94.768,1765.0
2018-08-01 13:20:00,121.1,121.16,121.1,121.16,3600.0,94.7758,94.8228,94.7758,94.8228,3600.0
2018-08-01 13:25:00,121.17,121.5,121.16,121.49,8052.0,94.8306,95.0889,94.8228,95.0811,8052.0
2018-08-01 13:30:00,121.5,121.55,121.5,121.53,1600.0,95.0889,95.128,95.0889,95.1124,1600.0
2018-08-01 13:35:00,121.53,121.53,121.47,121.51,1969.0,95.1124,95.1124,95.0654,95.0967,1969.0
2018-08-01 13:40:00,121.49,121.5,121.34,121.4,1320.0,95.0811,95.0889,94.9637,95.0106,1320.0
2018-08-01 13:45:00,121.4,121.51,121.38,121.38,2200.0,95.0106,95.0967,94.995,94.995,2200.0
2018-08-01 13:50:00,121.43,121.46,121.41,121.41,7624.0,95.0341,95.0576,95.0185,95.0185,7624.0
2018-08-01 13:55:00,121.42,121.48,121.38,121.47,3600.0,95.0263,95.0732,94.995,95.0654,3600.0
2018-08-01 14:00:00,121.37,121.56,121.22,121.42,5405.0,94.9872,95.1359,94.8698,95.0263,5405.0
2018-08-01 14:05:00,121.44,121.57,121.41,121.44,26354.0,95.0419,95.1437,95.0185,95.0419,26354.0
2018-08-01 14:10:00,121.46,121.57,121.43,121.56,8724.0,95.0576,95.1437,95.0341,95.1359,8724.0
2018-08-01 14:15:00,121.53,121.67,121.5,121.67,13336.0,95.1124,95.2219,95.0889,95.2219,13336.0
2018-08-01 14:20:00,121.62,121.66,121.39,121.44,4835.0,95.1828,95.2141,95.0028,95.0419,4835.0
2018-08-01 14:25:00,121.39,121.4,121.17,121.2,24589.0,95.0028,95.0106,94.8306,94.8541,24589.0
2018-08-01 14:30:00,121.21,121.23,121.03,121.03,10437.0,94.8619,94.8776,94.7211,94.7211,10437.0
2018-08-01 14:35:00,121.01,121.23,121.01,121.23,4554.0,94.7054,94.8776,94.7054,94.8776,4554.0
2018-08-01 14:40:00,121.25,121.36,121.23,121.24,35411.0,94.8932,94.9793,94.8776,94.8854,35411.0
2018-08-01 14:45:00,121.23,121.29,121.09,121.13,2899.0,94.8776,94.9245,94.768,94.7993,2899.0
2018-08-01 14:50:00,121.2,121.3,121.14,121.3,8589.0,94.8541,94.9324,94.8072,94.9324,8589.0
2018-08-01 14:55:00,121.31,121.33,121.22,121.24,8110.0,94.9402,94.9559,94.8698,94.8854,8110.0
2018-08-01 15:00:00,121.24,121.24,121.06,121.12,17805.0,94.8854,94.8854,94.7445,94.7915,17805.0
2018-08-01 15:05:00,121.12,121.44,121.12,121.32,8080.0,94.7915,95.0419,94.7915,94.948,8080.0
2018-08-01 15:10:00,121.34,121.36,121.24,121.34,4517.0,94.9637,94.9793,94.8854,94.9637,4517.0
2018-08-01 15:15:00,121.36,121.38,121.21,121.23,5084.0,94.9793,94.995,94.8619,94.8776,5084.0
2018-08-01 15:20:00,121.23,121.25,121.13,121.13,22350.0,94.8776,94.8932,94.7993,94.7993,22350.0
2018-08-01 15:25:00,121.12,121.15,121.06,121.11,13897.0,94.7915,94.815,94.7445,94.7837,13897.0
2018-08-01 15:30:00,121.11,121.36,121.07,121.36,13342.0,94.7837,94.9793,94.7524,94.9793,13342.0
2018-08-01 15:35:00,121.37,121.43,121.29,121.43,29822.0,94.9872,95.0341,94.9245,95.0341,29822.0
2018-08-01 15:40:00,121.47,121.52,121.4,121.48,19671.0,95.0654,95.1046,95.0106,95.0732,19671.0
2018-08-01 15:45:00,121.48,121.51,121.37,121.48,12883.0,95.0732,95.0967,94.9872,95.0732,12883.0
2018-08-01 15:50:00,121.47,121.74,121.47,121.74,30732.0,95.0654,95.2767,95.0654,95.2767,30732.0
2018-08-01 15:55:00,121.74,121.78,121.58,121.58,75545.0,95.2767,95.308,95.1515,95.1515,75545.0
2018-08-02 09:30:00,121.12,121.99,121.12,121.74,15833.0,94.7915,95.4724,94.7915,95.2767,15833.0
2018-08-02 09:35:00,121.73,122.14,121.6,121.9,8587.0,95.2689,95.5898,95.1672,95.4019,8587.0
2018-08-02 09:40:00,121.9,122.2,121.89,121.95,15331.0,95.4019,95.6367,95.3941,95.4411,15331.0
2018-08-02 09:45:00,122.01,122.38,121.91,122.38,23079.0,95.488,95.7776,95.4098,95.7776,23079.0
2018-08-02 09:50:00,122.43,122.67,122.43,122.61,8751.0,95.8167,96.0046,95.8167,95.9576,8751.0
2018-08-02 09:55:00,122.54,122.6,122.46,122.51,8161.0,95.9028,95.9498,95.8402,95.8793,8161.0
2018-08-02 10:00:00,122.45,122.71,122.31,122.71,20136.0,95.8324,96.0359,95.7228,96.0359,20136.0
2018-08-02 10:05:00,122.71,122.73,122.23,122.28,12770.0,96.0359,96.0515,95.6602,95.6993,12770.0
2018-08-02 10:10:00,122.3,122.53,122.28,122.51,10171.0,95.715,95.895,95.6993,95.8793,10171.0
2018-08-02 10:15:00,122.5,122.56,122.28,122.31,7994.0,95.8715,95.9185,95.6993,95.7228,7994.0
2018-08-02 10:20:00,122.21,122.21,121.89,122.0,4468.0,95.6446,95.6446,95.3941,95.4802,4468.0
2018-08-02 10:25:00,121.91,121.94,121.72,121.94,2600.0,95.4098,95.4333,95.2611,95.4333,2600.0
2018-08-02 10:30:00,122.01,122.1,121.96,122.01,10925.0,95.488,95.5585,95.4489,95.488,10925.0
2018-08-02 10:35:00,121.98,122.12,121.95,122.01,4844.0,95.4646,95.5741,95.4411,95.488,4844.0
2018-08-02 10:40:00,121.99,122.0,121.8,121.95,5350.0,95.4724,95.4802,95.3237,95.4411,5350.0
2018-08-02 10:45:00,121.98,122.24,121.98,122.17,4934.0,95.4646,95.668,95.4646,95.6133,4934.0
2018-08-02 10:50:00,122.15,122.31,122.09,122.31,3000.0,95.5976,95.7228,95.5506,95.7228,3000.0
2018-08-02 10:55:00,122.31,122.51,122.31,122.51,4962.0,95.7228,95.8793,95.7228,95.8793,4962.0
2018-08-02 11:00:00,122.42,122.57,122.28,122.28,9860.0,95.8089,95.9263,95.6993,95.6993,9860.0
2018-08-02 11:05:00,122.29,122.35,122.27,122.31,4722.0,95.7072,95.7541,95.6915,95.7228,4722.0
2018-08-02 11:10:00,122.27,122.29,121.94,121.94,7467.0,95.6915,95.7072,95.4333,95.4333,7467.0
2018-08-02 11:15:00,121.91,121.95,121.82,121.94,3075.0,95.4098,95.4411,95.3393,95.4333,3075.0
2018-08-02 11:20:00,121.95,121.95,121.86,121.93,1245.0,95.4411,95.4411,95.3706,95.4254,1245.0
2018-08-02 11:25:00,121.87,121.87,121.7,121.73,4626.0,95.3785,95.3785,95.2454,95.2689,4626.0
2018-08-02 11:30:00,121.73,121.74,121.33,121.45,19363.0,95.2689,95.2767,94.9559,95.0498,19363.0
2018-08-02 11:35:00,121.46,121.55,121.46,121.48,5849.0,95.0576,95.128,95.0576,95.0732,5849.0
2018-08-02 11:40:00,121.49,121.59,121.41,121.53,9318.0,95.0811,95.1593,95.0185,95.1124,9318.0
2018-08-02 11:45:00,121.53,121.7,121.5,121.64,3236.0,95.1124,95.2454,95.0889,95.1985,3236.0
2018-08-02 11:50:00,121.77,121.88,121.77,121.87,2145.0,95.3002,95.3863,95.3002,95.3785,2145.0
2018-08-02 11:55:00,121.86,122.02,121.84,122.01,4341.0,95.3706,95.4959,95.355,95.488,4341.0
2018-08-02 12:00:00,122.0,122.0,121.83,121.83,8335.0,95.4802,95.4802,95.3472,95.3472,8335.0
2018-08-02 12:05:00,121.84,121.98,121.84,121.95,4925.0,95.355,95.4646,95.355,95.4411,4925.0
2018-08-02 12:10:00,121.91,122.01,121.9,121.92,1501.0,95.4098,95.488,95.4019,95.4176,1501.0
2018-08-02 12:15:00,122.0,122.07,121.97,122.0,3814.0,95.4802,95.535,95.4567,95.4802,3814.0
2018-08-02 12:20:00,121.97,122.01,121.92,122.01,4802.0,95.4567,95.488,95.4176,95.488,4802.0
2018-08-02 12:25:00,122.04,122.04,121.82,121.82,3110.0,95.5115,95.5115,95.3393,95.3393,3110.0
2018-08-02 12:30:00,121.79,121.85,121.77,121.77,2600.0,95.3159,95.3628,95.3002,95.3002,2600.0
2018-08-02 12:35:00,121.75,121.75,121.66,121.69,3237.0,95.2846,95.2846,95.2141,95.2376,3237.0
2018-08-02 12:40:00,121.7,121.71,121.62,121.68,5724.0,95.2454,95.2533,95.1828,95.2298,5724.0
2018-08-02 12:45:00,121.7,121.82,121.7,121.78,34418.0,95.2454,95.3393,95.2454,95.308,34418.0
2018-08-02 12:50:00,121.76,121.8,121.74,121.78,1623.0,95.2924,95.3237,95.2767,95.308,1623.0
2018-08-02 12:55:00,121.82,121.97,121.8,121.8,6427.0,95.3393,95.4567,95.3237,95.3237,6427.0
2018-08-02 13:00:00,121.79,121.96,121.78,121.96,14962.0,95.3159,95.4489,95.308,95.4489,14962.0
2018-08-02 13:05:00,121.96,122.13,121.96,122.13,6041.0,95.4489,95.582,95.4489,95.582,6041.0
2018-08-02 13:10:00,122.15,122.17,122.03,122.08,5714.0,95.5976,95.6133,95.5037,95.5428,5714.0
2018-08-02 13:15:00,122.09,122.12,121.9,121.9,7504.0,95.5506,95.5741,95.4019,95.4019,7504.0
2018-08-02 13:20:00,121.88,121.89,121.78,121.84,1945.0,95.3863,95.3941,95.308,95.355,1945.0
2018-08-02 13:25:00,121.85,121.91,121.85,121.9,2185.0,95.3628,95.4098,95.3628,95.4019,2185.0
2018-08-02 13:30:00,121.95,121.99,121.82,121.82,2800.0,95.4411,95.4724,95.3393,95.3393,2800.0
2018-08-02 13:35:00,121.84,121.85,121.72,121.75,9578.0,95.355,95.3628,95.2611,95.2846,9578.0
2018-08-02 13:40:00,121.76,121.79,121.67,121.68,6868.0,95.2924,95.3159,95.2219,95.2298,6868.0
2018-08-02 13:45:00,121.66,121.75,121.66,121.7,3266.0,95.2141,95.2846,95.2141,95.2454,3266.0
2018-08-02 13:50:00,121.75,121.75,121.6,121.65,6276.0,95.2846,95.2846,95.1672,95.2063,6276.0
2018-08-02 13:55:00,121.64,121.69,121.64,121.69,4054.0,95.1985,95.2376,95.1985,95.2376,4054.0
2018-08-02 14:00:00,121.7,121.78,121.6,121.77,20188.0,95.2454,95.308,95.1672,95.3002,20188.0
2018-08-02 14:05:00,121.73,121.73,121.59,121.59,3358.0,95.2689,95.2689,95.1593,95.1593,3358.0
2018-08-02 14:10:00,121.59,121.61,121.45,121.5,4079.0,95.1593,95.175,95.0498,95.0889,4079.0
2018-08-02 14:15:00,121.44,121.53,121.36,121.36,11258.0,95.0419,95.1124,94.9793,94.9793,11258.0
2018-08-02 14:20:00,121.34,121.35,121.2,121.2,4129.0,94.9637,94.9715,94.8541,94.8541,4129.0
2018-08-02 14:25:00,121.16,121.21,121.05,121.05,5946.0,94.8228,94.8619,94.7367,94.7367,5946.0
2018-08-02 14:30:00,121.01,121.07,120.95,120.95,33921.0,94.7054,94.7524,94.6585,94.6585,33921.0
2018-08-02 14:35:00,120.98,121.09,120.98,121.09,8347.0,94.6819,94.768,94.6819,94.768,8347.0
2018-08-02 14:40:00,121.09,121.21,121.06,121.21,8362.0,94.768,94.8619,94.7445,94.8619,8362.0
2018-08-02 14:45:00,121.21,121.21,121.12,121.14,6795.0,94.8619,94.8619,94.7915,94.8072,6795.0
2018-08-02 14:50:00,121.16,121.16,120.91,121.06,25142.0,94.8228,94.8228,94.6272,94.7445,25142.0
2018-08-02 14:55:00,121.04,121.06,120.95,120.99,7593.0,94.7289,94.7445,94.6585,94.6898,7593.0
2018-08-02 15:00:00,121.01,121.03,120.95,120.99,7391.0,94.7054,94.7211,94.6585,94.6898,7391.0
2018-08-02 15:05:00,121.0,121.01,120.85,120.92,11599.0,94.6976,94.7054,94.5802,94.635,11599.0
2018-08-02 15:10:00,120.93,120.96,120.9,120.9,7602.0,94.6428,94.6663,94.6193,94.6193,7602.0
2018-08-02 15:15:00,120.88,121.22,120.88,121.18,11261.0,94.6037,94.8698,94.6037,94.8385,11261.0
2018-08-02 15:20:00,121.17,121.17,120.97,120.98,9395.0,94.8306,94.8306,94.6741,94.6819,9395.0
2018-08-02 15:25:00,121.01,121.12,121.0,121.02,10293.0,94.7054,94.7915,94.6976,94.7132,10293.0
2018-08-02 15:30:00,121.0,121.02,120.89,120.97,18638.0,94.6976,94.7132,94.6115,94.6741,18638.0
2018-08-02 15:35:00,120.98,121.12,120.98,121.06,15044.0,94.6819,94.7915,94.6819,94.7445,15044.0
2018-08-02 15:40:00,121.06,121.14,121.01,121.11,19825.0,94.7445,94.8072,94.7054,94.7837,19825.0
2018-08-02 15:45:00,121.11,121.13,120.96,121.07,24963.0,94.7837,94.7993,94.6663,94.7524,24963.0
2018-08-02 15:50:00,121.06,121.11,120.95,121.09,116415.0,94.7445,94.7837,94.6585,94.768,116415.0
2018-08-02 15:55:00,121.09,121.16,121.04,121.04,75806.0,94.768,94.8228,94.7289,94.7289,75806.0
2018-08-03 09:30:00,121.12,121.26,120.85,121.1,18468.0,94.7915,94.9011,94.5802,94.7758,18468.0
2018-08-03 09:35:00,121.16,121.23,120.76,120.81,5416.0,94.8228,94.8776,94.5098,94.5489,5416.0
2018-08-03 09:40:00,120.92,121.04,120.88,121.04,736.0,94.635,94.7289,94.6037,94.7289,736.0
2018-08-03 09:45:00,121.09,121.36,121.09,121.16,2600.0,94.768,94.9793,94.768,94.8228,2600.0
2018-08-03 09:50:00,121.13,121.21,120.65,120.65,8801.0,94.7993,94.8619,94.4237,94.4237,8801.0
2018-08-03 09:55:00,120.56,120.71,120.42,120.69,11324.0,94.3532,94.4706,94.2437,94.455,11324.0
2018-08-03 10:00:00,120.68,120.96,120.58,120.96,6203.0,94.4471,94.6663,94.3689,94.6663,6203.0
2018-08-03 10:05:00,120.98,121.23,120.98,121.23,2424.0,94.6819,94.8776,94.6819,94.8776,2424.0
2018-08-03 10:10:00,121.21,121.38,121.21,121.38,2998.0,94.8619,94.995,94.8619,94.995,2998.0
2018-08-03 10:15:00,121.44,121.61,121.41,121.47,6162.0,95.0419,95.175,95.0185,95.0654,6162.0
2018-08-03 10:20:00,121.44,121.7,121.4,121.66,5296.0,95.0419,95.2454,95.0106,95.2141,5296.0
2018-08-03 10:25:00,121.7,121.7,121.6,121.66,4416.0,95.2454,95.2454,95.1672,95.2141,4416.0
2018-08-03 10:30:00,121.67,121.76,121.59,121.69,4623.0,95.2219,95.2924,95.1593,95.2376,4623.0
2018-08-03 10:35:00,121.76,122.06,121.75,122.03,4222.0,95.2924,95.5272,95.2846,95.5037,4222.0
2018-08-03 10:40:00,122.06,122.1,121.92,122.07,9755.0,95.5272,95.5585,95.4176,95.535,9755.0
2018-08-03 10:45:00,122.19,122.39,122.19,122.39,700.0,95.6289,95.7854,95.6289,95.7854,700.0
2018-08-03 10:50:00,122.47,122.62,122.36,122.62,5475.0,95.848,95.9654,95.762,95.9654,5475.0
2018-08-03 10:55:00,122.56,122.86,122.56,122.86,2794.0,95.9185,96.1533,95.9185,96.1533,2794.0
2018-08-03 11:00:00,122.86,122.86,122.77,122.77,12884.0,96.1533,96.1533,96.0828,96.0828,12884.0
2018-08-03 11:05:00,122.81,122.81,122.38,122.51,12654.0,96.1141,96.1141,95.7776,95.8793,12654.0
2018-08-03 11:10:00,122.49,122.61,122.48,122.52,8572.0,95.8637,95.9576,95.8559,95.8872,8572.0
2018-08-03 11:15:00,122.5,122.63,122.5,122.62,5394.0,95.8715,95.9733,95.8715,95.9654,5394.0
2018-08-03 11:20:00,122.65,122.72,122.53,122.69,4765.0,95.9889,96.0437,95.895,96.0202,4765.0
2018-08-03 11:25:00,122.69,122.8,122.68,122.75,3531.0,96.0202,96.1063,96.0124,96.0672,3531.0
2018-08-03 11:30:00,122.78,122.8,122.26,122.26,12949.0,96.0907,96.1063,95.6837,95.6837,12949.0
2018-08-03 11:35:00,122.3,122.32,122.17,122.27,7962.0,95.715,95.7307,95.6133,95.6915,7962.0
2018-08-03 11:40:00,122.23,122.27,122.16,122.16,2963.0,95.6602,95.6915,95.6054,95.6054,2963.0
2018-08-03 11:45:00,122.19,122.34,122.16,122.33,7287.0,95.6289,95.7463,95.6054,95.7385,7287.0
2018-08-03 11:50:00,122.32,122.32,122.13,122.15,5050.0,95.7307,95.7307,95.582,95.5976,5050.0
2018-08-03 11:55:00,122.17,122.18,122.13,122.17,5424.0,95.6133,95.6211,95.582,95.6133,5424.0
2018-08-03 12:00:00,122.19,122.26,121.98,122.0,13966.0,95.6289,95.6837,95.4646,95.4802,13966.0
2018-08-03 12:05:00,122.03,122.04,121.95,121.96,6040.0,95.5037,95.5115,95.4411,95.4489,6040.0
2018-08-03 12:10:00,121.96,122.19,121.95,122.19,9600.0,95.4489,95.6289,95.4411,95.6289,9600.0
2018-08-03 12:15:00,122.23,122.3,122.18,122.27,5700.0,95.6602,95.715,95.6211,95.6915,5700.0
2018-08-03 12:20:00,122.35,122.49,122.29,122.42,2550.0,95.7541,95.8637,95.7072,95.8089,2550.0
2018-08-03 12:25:00,122.52,122.83,122.52,122.73,7246.0,95.8872,96.1298,95.8872,96.0515,7246.0
2018-08-03 12:30:00,122.76,122.99,122.76,122.95,6336.0,96.075,96.255,96.075,96.2237,6336.0
2018-08-03 12:35:00,122.95,122.97,122.76,122.84,9751.0,96.2237,96.2394,96.075,96.1376,9751.0
2018-08-03 12:40:00,122.85,122.89,122.81,122.85,4750.0,96.1454,96.1767,96.1141,96.1454,4750.0
2018-08-03 12:45:00,122.87,122.94,122.86,122.93,3104.0,96.1611,96.2159,96.1533,96.2081,3104.0
2018-08-03 12:50:00,122.91,122.92,122.83,122.87,13783.0,96.1924,96.2002,96.1298,96.1611,13783.0
2018-08-03 12:55:00,122.89,122.91,122.82,122.89,3158.0,96.1767,96.1924,96.122,96.1767,3158.0
2018-08-03 13:00:00,122.86,122.9,122.82,122.9,4640.0,96.1533,96.1846,96.122,96.1846,4640.0
2018-08-03 13:05:00,122.87,122.97,122.85,122.91,13704.0,96.1611,96.2394,96.1454,96.1924,13704.0
2018-08-03 13:10:00,122.92,122.99,122.9,122.97,7765.0,96.2002,96.255,96.1846,96.2394,7765.0
2018-08-03 13:15:00,122.98,122.98,122.85,122.87,5649.0,96.2472,96.2472,96.1454,96.1611,5649.0
2018-08-03 13:20:00,122.9,122.95,122.84,122.87,15594.0,96.1846,96.2237,96.1376,96.1611,15594.0
2018-08-03 13:25:00,122.93,122.93,122.85,122.92,7857.0,96.2081,96.2081,96.1454,96.2002,7857.0
2018-08-03 13:30:00,122.92,122.92,122.78,122.81,13273.0,96.2002,96.2002,96.0907,96.1141,13273.0
2018-08-03 13:35:00,122.87,122.9,122.67,122.72,10560.0,96.1611,96.1846,96.0046,96.0437,10560.0
2018-08-03 13:40:00,122.69,122.71,122.51,122.51,5624.0,96.0202,96.0359,95.8793,95.8793,5624.0
2018-08-03 13:45:00,122.52,122.55,122.47,122.48,6018.0,95.8872,95.9107,95.848,95.8559,6018.0
2018-08-03 13:50:00,122.51,122.76,122.51,122.74,15650.0,95.8793,96.075,95.8793,96.0594,15650.0
2018-08-03 13:55:00,122.72,122.77,122.68,122.77,4202.0,96.0437,96.0828,96.0124,96.0828,4202.0
2018-08-03 14:00:00,122.76,122.78,122.7,122.71,5567.0,96.075,96.0907,96.028,96.0359,5567.0
2018-08-03 14:05:00,122.7,122.72,122.63,122.68,6861.0,96.028,96.0437,95.9733,96.0124,6861.0
2018-08-03 14:10:00,122.7,122.7,122.55,122.61,5075.0,96.028,96.028,95.9107,95.9576,5075.0
2018-08-03 14:15:00,122.61,122.63,122.52,122.52,7874.0,95.9576,95.9733,95.8872,95.8872,7874.0
2018-08-03 14:20:00,122.54,122.6,122.53,122.55,5200.0,95.9028,95.9498,95.895,95.9107,5200.0
2018-08-03 14:25:00,122.56,122.71,122.56,122.71,8047.0,95.9185,96.0359,95.9185,96.0359,8047.0
2018-08-03 14:30:00,122.72,122.73,122.66,122.7,6878.0,96.0437,96.0515,95.9967,96.028,6878.0
2018-08-03 14:35:00,122.73,122.74,122.57,122.57,6900.0,96.0515,96.0594,95.9263,95.9263,6900.0
2018-08-03 14:40:00,122.55,122.55,122.48,122.51,9328.0,95.9107,95.9107,95.8559,95.8793,9328.0
2018-08-03 14:45:00,122.52,122.52,122.46,122.47,7154.0,95.8872,95.8872,95.8402,95.848,7154.0
2018-08-03 14:50:00,122.48,122.55,122.48,122.52,9299.0,95.8559,95.9107,95.8559,95.8872,9299.0
2018-08-03 14:55:00,122.51,122.53,122.37,122.45,9963.0,95.8793,95.895,95.7698,95.8324,9963.0
2018-08-03 15:00:00,122.47,122.48,122.4,122.4,10867.0,95.848,95.8559,95.7933,95.7933,10867.0
2018-08-03 15:05:00,122.4,122.49,122.4,122.45,8855.0,95.7933,95.8637,95.7933,95.8324,8855.0
2018-08-03 15:10:00,122.48,122.53,122.45,122.48,9143.0,95.8559,95.895,95.8324,95.8559,9143.0
2018-08-03 15:15:00,122.48,122.55,122.4,122.55,15510.0,95.8559,95.9107,95.7933,95.9107,15510.0
2018-08-03 15:20:00,122.51,122.8,122.47,122.8,7385.0,95.8793,96.1063,95.848,96.1063,7385.0
2018-08-03 15:25:00,122.81,122.83,122.63,122.63,9180.0,96.1141,96.1298,95.9733,95.9733,9180.0
2018-08-03 15:30:00,122.62,122.81,122.62,122.81,12470.0,95.9654,96.1141,95.9654,96.1141,12470.0
2018-08-03 15:35:00,122.8,122.86,122.71,122.71,31081.0,96.1063,96.1533,96.0359,96.0359,31081.0
2018-08-03 15:40:00,122.71,122.71,122.58,122.65,15868.0,96.0359,96.0359,95.9341,95.9889,15868.0
2018-08-03 15:45:00,122.67,122.72,122.6,122.67,15176.0,96.0046,96.0437,95.9498,96.0046,15176.0
2018-08-03 15:50:00,122.69,122.7,122.55,122.58,22925.0,96.0202,96.028,95.9107,95.9341,22925.0
2018-08-03 15:55:00,122.58,122.59,122.52,122.57,46755.0,95.9341,95.942,95.8872,95.9263,46755.0
2018-08-06 09:30:00,122.55,122.7,122.14,122.46,12930.0,95.9107,96.028,95.5898,95.8402,12930.0
2018-08-06 09:35:00,122.39,122.79,122.39,122.67,3263.0,95.7854,96.0985,95.7854,96.0046,3263.0
2018-08-06 09:40:00,122.69,122.95,122.66,122.95,4736.0,96.0202,96.2237,95.9967,96.2237,4736.0
2018-08-06 09:45:00,122.93,123.13,122.82,122.84,5754.0,96.2081,96.3646,96.122,96.1376,5754.0
2018-08-06 09:50:00,122.82,123.0,122.82,122.88,5500.0,96.122,96.2628,96.122,96.1689,5500.0
2018-08-06 09:55:00,122.83,122.92,122.69,122.72,3984.0,96.1298,96.2002,96.0202,96.0437,3984.0
2018-08-06 10:00:00,122.78,122.79,122.62,122.71,2771.0,96.0907,96.0985,95.9654,96.0359,2771.0
2018-08-06 10:05:00,122.69,122.78,122.53,122.56,2794.0,96.0202,96.0907,95.895,95.9185,2794.0
2018-08-06 10:10:00,122.62,122.7,122.45,122.45,1996.0,95.9654,96.028,95.8324,95.8324,1996.0
2018-08-06 10:15:00,122.39,122.42,122.21,122.32,2660.0,95.7854,95.8089,95.6446,95.7307,2660.0
2018-08-06 10:20:00,122.3,122.39,122.22,122.23,2498.0,95.715,95.7854,95.6524,95.6602,2498.0
2018-08-06 10:25:00,122.23,122.26,122.08,122.12,5495.0,95.6602,95.6837,95.5428,95.5741,5495.0
2018-08-06 10:30:00,122.1,122.1,121.82,121.82,5024.0,95.5585,95.5585,95.3393,95.3393,5024.0
2018-08-06 10:35:00,121.86,121.94,121.85,121.93,8482.0,95.3706,95.4333,95.3628,95.4254,8482.0
2018-08-06 10:40:00,121.96,122.0,121.57,121.57,7900.0,95.4489,95.4802,95.1437,95.1437,7900.0
2018-08-06 10:45:00,121.57,121.84,121.57,121.79,13979.0,95.1437,95.355,95.1437,95.3159,13979.0
2018-08-06 10:50:00,121.79,121.83,121.69,121.7,3512.0,95.3159,95.3472,95.2376,95.2454,3512.0
2018-08-06 10:55:00,121.7,121.79,121.62,121.62,4585.0,95.2454,95.3159,95.1828,95.1828,4585.0
2018-08-06 11:00:00,121.64,121.77,121.64,121.76,2790.0,95.1985,95.3002,95.1985,95.2924,2790.0
2018-08-06 11:05:00,121.8,121.88,121.74,121.79,9737.0,95.3237,95.3863,95.2767,95.3159,9737.0
2018-08-06 11:10:00,121.78,121.88,121.76,121.88,4816.0,95.308,95.3863,95.2924,95.3863,4816.0
2018-08-06 11:15:00,121.89,122.12,121.89,122.08,5117.0,95.3941,95.5741,95.3941,95.5428,5117.0
2018-08-06 11:20:00,122.06,122.08,121.93,121.97,3590.0,95.5272,95.5428,95.4254,95.4567,3590.0
2018-08-06 11:25:00,121.96,122.15,121.96,122.09,3638.0,95.4489,95.5976,95.4489,95.5506,3638.0
2018-08-06 11:30:00,122.07,122.15,122.07,122.12,5325.0,95.535,95.5976,95.535,95.5741,5325.0
2018-08-06 11:35:00,122.08,122.08,121.99,121.99,1615.0,95.5428,95.5428,95.4724,95.4724,1615.0
2018-08-06 11:40:00,121.98,122.18,121.98,122.18,6805.0,95.4646,95.6211,95.4646,95.6211,6805.0
2018-08-06 11:45:00,122.13,122.17,122.11,122.11,3803.0,95.582,95.6133,95.5663,95.5663,3803.0
2018-08-06 11:50:00,122.13,122.23,122.11,122.11,6261.0,95.582,95.6602,95.5663,95.5663,6261.0
2018-08-06 11:55:00,122.12,122.13,122.0,122.0,3780.0,95.5741,95.582,95.4802,95.4802,3780.0
2018-08-06 12:00:00,122.04,122.05,122.01,122.01,2000.0,95.5115,95.5193,95.488,95.488,2000.0
2018-08-06 12:05:00,121.99,122.06,121.99,122.01,1700.0,95.4724,95.5272,95.4724,95.488,1700.0
2018-08-06 12:10:00,122.07,122.07,121.93,121.93,4507.0,95.535,95.535,95.4254,95.4254,4507.0
2018-08-06 12:15:00,121.92,121.96,121.88,121.94,3373.0,95.4176,95.4489,95.3863,95.4333,3373.0
2018-08-06 12:20:00,121.97,122.03,121.94,122.03,2904.0,95.4567,95.5037,95.4333,95.5037,2904.0
2018-08-06 12:25:00,122.02,122.06,121.94,121.94,4405.0,95.4959,95.5272,95.4333,95.4333,4405.0
2018-08-06 12:30:00,121.94,122.05,121.94,122.04,10192.0,95.4333,95.5193,95.4333,95.5115,10192.0
2018-08-06 12:35:00,122.05,122.05,121.96,121.97,6078.0,95.5193,95.5193,95.4489,95.4567,6078.0
2018-08-06 12:40:00,121.97,122.06,121.97,122.01,10855.0,95.4567,95.5272,95.4567,95.488,10855.0
2018-08-06 12:45:00,122.03,122.17,122.01,122.17,4579.0,95.5037,95.6133,95.488,95.6133,4579.0
2018-08-06 12:50:00,122.16,122.26,122.15,122.26,2892.0,95.6054,95.6837,95.5976,95.6837,2892.0
2018-08-06 12:55:00,122.25,122.33,122.21,122.21,5880.0,95.6759,95.7385,95.6446,95.6446,5880.0
2018-08-06 13:00:00,122.24,122.29,122.23,122.26,2510.0,95.668,95.7072,95.6602,95.6837,2510.0
2018-08-06 13:05:00,122.27,122.32,122.27,122.32,3702.0,95.6915,95.7307,95.6915,95.7307,3702.0
2018-08-06 13:10:00,122.33,122.35,122.28,122.28,7077.0,95.7385,95.7541,95.6993,95.6993,7077.0
2018-08-06 13:15:00,122.33,122.33,122.26,122.27,2045.0,95.7385,95.7385,95.6837,95.6915,2045.0
2018-08-06 13:20:00,122.3,122.32,122.24,122.26,4269.0,95.715,95.7307,95.668,95.6837,4269.0
2018-08-06 13:25:00,122.27,122.39,122.25,122.39,7272.0,95.6915,95.7854,95.6759,95.7854,7272.0
2018-08-06 13:30:00,122.4,122.45,122.36,122.42,4610.0,95.7933,95.8324,95.762,95.8089,4610.0
2018-08-06 13:35:00,122.4,122.44,122.37,122.38,3656.0,95.7933,95.8246,95.7698,95.7776,3656.0
2018-08-06 13:40:00,122.38,122.39,122.3,122.3,3192.0,95.7776,95.7854,95.715,95.715,3192.0
2018-08-06 13:45:00,122.28,122.3,122.22,122.26,3297.0,95.6993,95.715,95.6524,95.6837,3297.0
2018-08-06 13:50:00,122.27,122.29,122.21,122.25,5346.0,95.6915,95.7072,95.6446,95.6759,5346.0
2018-08-06 13:55:00,122.25,122.29,122.24,122.27,2700.0,95.6759,95.7072,95.668,95.6915,2700.0
2018-08-06 14:00:00,122.27,122.3,122.23,122.25,5399.0,95.6915,95.715,95.6602,95.6759,5399.0
2018-08-06 14:05:00,122.27,122.27,122.21,122.21,2660.0,95.6915,95.6915,95.6446,95.6446,2660.0
2018-08-06 14:10:00,122.17,122.19,122.11,122.14,5306.0,95.6133,95.6289,95.5663,95.5898,5306.0
2018-08-06 14:15:00,122.13,122.2,122.13,122.14,4709.0,95.582,95.6367,95.582,95.5898,4709.0
2018-08-06 14:20:00,122.12,122.14,122.07,122.07,5139.0,95.5741,95.5898,95.535,95.535,5139.0
2018-08-06 14:25:00,122.08,122.15,122.08,122.15,6205.0,95.5428,95.5976,95.5428,95.5976,6205.0
2018-08-06 14:30:00,122.15,122.15,122.06,122.07,7549.0,95.5976,95.5976,95.5272,95.535,7549.0
2018-08-06 14:35:00,122.07,122.11,122.06,122.08,4133.0,95.535,95.5663,95.5272,95.5428,4133.0
2018-08-06 14:40:00,122.06,122.09,122.02,122.05,8161.0,95.5272,95.5506,95.4959,95.5193,8161.0
2018-08-06 14:45:00,122.05,122.1,122.05,122.1,5374.0,95.5193,95.5585,95.5193,95.5585,5374.0
2018-08-06 14:50:00,122.11,122.13,122.08,122.08,7293.0,95.5663,95.582,95.5428,95.5428,7293.0
2018-08-06 14:55:00,122.09,122.09,121.95,121.97,9085.0,95.5506,95.5506,95.4411,95.4567,9085.0
2018-08-06 15:00:00,121.99,122.0,121.9,121.9,5410.0,95.4724,95.4802,95.4019,95.4019,5410.0
2018-08-06 15:05:00,121.92,121.96,121.88,121.88,12366.0,95.4176,95.4489,95.3863,95.3863,12366.0
2018-08-06 15:10:00,121.88,121.94,121.85,121.92,9085.0,95.3863,95.4333,95.3628,95.4176,9085.0
2018-08-06 15:15:00,121.93,121.95,121.85,121.9,7545.0,95.4254,95.4411,95.3628,95.4019,7545.0
2018-08-06 15:20:00,121.9,121.95,121.81,121.95,9388.0,95.4019,95.4411,95.3315,95.4411,9388.0
2018-08-06 15:25:00,121.95,122.01,121.92,121.95,10929.0,95.4411,95.488,95.4176,95.4411,10929.0
2018-08-06 15:30:00,121.95,121.99,121.89,121.9,11034.0,95.4411,95.4724,95.3941,95.4019,11034.0
2018-08-06 15:35:00,121.89,121.99,121.88,121.98,11704.0,95.3941,95.4724,95.3863,95.4646,11704.0
2018-08-06 15:40:00,121.97,122.0,121.91,121.97,18907.0,95.4567,95.4802,95.4098,95.4567,18907.0
2018-08-06 15:45:00,121.98,122.01,121.94,122.0,27792.0,95.4646,95.488,95.4333,95.4802,27792.0
2018-08-06 15:50:00,122.01,122.05,121.99,122.05,28312.0,95.488,95.5193,95.4724,95.5193,28312.0
2018-08-06 15:55:00,122.05,122.14,122.01,122.09,61348.0,95.5193,95.5898,95.488,95.5506,61348.0
2018-08-07 09:30:00,122.25,122.25,121.3,121.39,8676.0,95.6759,95.6759,94.9324,95.0028,8676.0
2018-08-07 09:35:00,121.37,121.6,121.33,121.39,3100.0,94.9872,95.1672,94.9559,95.0028,3100.0
2018-08-07 09:40:00,121.38,121.49,121.32,121.46,3100.0,94.995,95.0811,94.948,95.0576,3100.0
2018-08-07 09:45:00,121.47,121.88,121.42,121.82,4479.0,95.0654,95.3863,95.0263,95.3393,4479.0
2018-08-07 09:50:00,121.86,121.88,121.68,121.73,41091.0,95.3706,95.3863,95.2298,95.2689,41091.0
2018-08-07 09:55:00,121.79,121.83,121.62,121.62,2200.0,95.3159,95.3472,95.1828,95.1828,2200.0
2018-08-07 10:00:00,121.64,121.77,121.34,121.34,4260.0,95.1985,95.3002,94.9637,94.9637,4260.0
2018-08-07 10:05:00,121.39,121.58,121.3,121.58,2041.0,95.0028,95.1515,94.9324,95.1515,2041.0
2018-08-07 10:10:00,121.59,121.76,121.59,121.72,4994.0,95.1593,95.2924,95.1593,95.2611,4994.0
2018-08-07 10:15:00,121.68,121.72,121.61,121.64,2825.0,95.2298,95.2611,95.175,95.1985,2825.0
2018-08-07 10:20:00,121.62,121.69,121.51,121.51,2810.0,95.1828,95.2376,95.0967,95.0967,2810.0
2018-08-07 10:25:00,121.46,121.6,121.45,121.55,3465.0,95.0576,95.1672,95.0498,95.128,3465.0
2018-08-07 10:30:00,121.52,121.7,121.47,121.61,3742.0,95.1046,95.2454,95.0654,95.175,3742.0
2018-08-07 10:35:00,121.62,121.79,121.62,121.74,6310.0,95.1828,95.3159,95.1828,95.2767,6310.0
2018-08-07 10:40:00,121.75,121.75,121.44,121.47,7124.0,95.2846,95.2846,95.0419,95.0654,7124.0
2018-08-07 10:45:00,121.47,121.75,121.47,121.75,5380.0,95.0654,95.2846,95.0654,95.2846,5380.0
2018-08-07 10:50:00,121.73,121.8,121.65,121.67,2626.0,95.2689,95.3237,95.2063,95.2219,2626.0
2018-08-07 10:55:00,121.69,121.83,121.66,121.77,2200.0,95.2376,95.3472,95.2141,95.3002,2200.0
2018-08-07 11:00:00,121.75,121.89,121.72,121.88,1900.0,95.2846,95.3941,95.2611,95.3863,1900.0
2018-08-07 11:05:00,121.93,121.94,121.84,121.9,2911.0,95.4254,95.4333,95.355,95.4019,2911.0
2018-08-07 11:10:00,121.93,121.93,121.74,121.74,2600.0,95.4254,95.4254,95.2767,95.2767,2600.0
2018-08-07 11:15:00,121.78,121.83,121.75,121.83,2200.0,95.308,95.3472,95.2846,95.3472,2200.0
2018-08-07 11:20:00,121.79,121.96,121.78,121.91,2787.0,95.3159,95.4489,95.308,95.4098,2787.0
2018-08-07 11:25:00,121.96,122.01,121.84,121.84,2625.0,95.4489,95.488,95.355,95.355,2625.0
2018-08-07 11:30:00,121.81,121.82,121.77,121.82,1500.0,95.3315,95.3393,95.3002,95.3393,1500.0
2018-08-07 11:35:00,121.86,121.88,121.76,121.76,2501.0,95.3706,95.3863,95.2924,95.2924,2501.0
2018-08-07 11:40:00,121.69,121.73,121.61,121.73,2141.0,95.2376,95.2689,95.175,95.2689,2141.0
2018-08-07 11:45:00,121.72,121.76,121.67,121.73,3234.0,95.2611,95.2924,95.2219,95.2689,3234.0
2018-08-07 11:50:00,121.73,121.77,121.7,121.74,2469.0,95.2689,95.3002,95.2454,95.2767,2469.0
2018-08-07 11:55:00,121.73,121.83,121.73,121.83,1400.0,95.2689,95.3472,95.2689,95.3472,1400.0
2018-08-07 12:00:00,121.8,121.88,121.77,121.88,1300.0,95.3237,95.3863,95.3002,95.3863,1300.0
2018-08-07 12:05:00,121.92,121.95,121.89,121.89,1391.0,95.4176,95.4411,95.3941,95.3941,1391.0
2018-08-07 12:10:00,121.91,121.97,121.88,121.93,2187.0,95.4098,95.4567,95.3863,95.4254,2187.0
2018-08-07 12:15:00,121.93,122.03,121.93,121.98,2550.0,95.4254,95.5037,95.4254,95.4646,2550.0
2018-08-07 12:20:00,121.96,121.98,121.94,121.97,2683.0,95.4489,95.4646,95.4333,95.4567,2683.0
2018-08-07 12:25:00,122.01,122.03,121.94,121.98,5232.0,95.488,95.5037,95.4333,95.4646,5232.0
2018-08-07 12:30:00,121.99,121.99,121.91,121.91,1334.0,95.4724,95.4724,95.4098,95.4098,1334.0
2018-08-07 12:35:00,121.92,121.93,121.89,121.92,2602.0,95.4176,95.4254,95.3941,95.4176,2602.0
2018-08-07 12:40:00,121.88,121.95,121.88,121.92,3475.0,95.3863,95.4411,95.3863,95.4176,3475.0
2018-08-07 12:45:00,121.91,121.92,121.84,121.84,1800.0,95.4098,95.4176,95.355,95.355,1800.0
2018-08-07 12:50:00,121.86,121.93,121.86,121.88,2945.0,95.3706,95.4254,95.3706,95.3863,2945.0
2018-08-07 12:55:00,121.88,121.92,121.87,121.89,1100.0,95.3863,95.4176,95.3785,95.3941,1100.0
2018-08-07 13:00:00,121.93,121.93,121.8,121.83,2201.0,95.4254,95.4254,95.3237,95.3472,2201.0
2018-08-07 13:05:00,121.86,121.93,121.84,121.93,2900.0,95.3706,95.4254,95.355,95.4254,2900.0
2018-08-07 13:10:00,121.93,121.93,121.88,121.9,1698.0,95.4254,95.4254,95.3863,95.4019,1698.0
2018-08-07 13:15:00,121.9,121.93,121.87,121.89,2053.0,95.4019,95.4254,95.3785,95.3941,2053.0
2018-08-07 13:20:00,121.93,122.0,121.92,122.0,1792.0,95.4254,95.4802,95.4176,95.4802,1792.0
2018-08-07 13:25:00,121.96,122.03,121.96,122.01,7082.0,95.4489,95.5037,95.4489,95.488,7082.0
2018-08-07 13:30:00,122.0,122.03,121.97,122.0,17462.0,95.4802,95.5037,95.4567,95.4802,17462.0
2018-08-07 13:35:00,122.01,122.02,121.96,121.96,3199.0,95.488,95.4959,95.4489,95.4489,3199.0
2018-08-07 13:40:00,121.98,121.99,121.94,121.97,5732.0,95.4646,95.4724,95.4333,95.4567,5732.0
2018-08-07 13:45:00,121.98,122.14,121.97,122.12,3700.0,95.4646,95.5898,95.4567,95.5741,3700.0
2018-08-07 13:50:00,122.11,122.17,122.01,122.01,9279.0,95.5663,95.6133,95.488,95.488,9279.0
2018-08-07 13:55:00,122.01,122.12,122.01,122.11,8852.0,95.488,95.5741,95.488,95.5663,8852.0
2018-08-07 14:00:00,122.15,122.24,122.14,122.24,5568.0,95.5976,95.668,95.5898,95.668,5568.0
2018-08-07 14:05:00,122.24,122.24,122.19,122.2,902.0,95.668,95.668,95.6289,95.6367,902.0
2018-08-07 14:10:00,122.16,122.21,122.15,122.18,2200.0,95.6054,95.6446,95.5976,95.6211,2200.0
2018-08-07 14:15:00,122.17,122.17,122.08,122.12,5119.0,95.6133,95.6133,95.5428,95.5741,5119.0
2018-08-07 14:20:00,122.08,122.08,122.03,122.03,6359.0,95.5428,95.5428,95.5037,95.5037,6359.0
2018-08-07 14:25:00,122.03,122.09,122.0,122.09,5100.0,95.5037,95.5506,95.4802,95.5506,5100.0
2018-08-07 14:30:00,122.09,122.12,122.04,122.05,3500.0,95.5506,95.5741,95.5115,95.5193,3500.0
2018-08-07 14:35:00,122.06,122.13,122.04,122.12,2201.0,95.5272,95.582,95.5115,95.5741,2201.0
2018-08-07 14:40:00,122.12,122.13,122.08,122.12,3120.0,95.5741,95.582,95.5428,95.5741,3120.0
2018-08-07 14:45:00,122.13,122.17,122.08,122.16,4963.0,95.582,95.6133,95.5428,95.6054,4963.0
2018-08-07 14:50:00,122.21,122.26,122.2,122.26,2200.0,95.6446,95.6837,95.6367,95.6837,2200.0
2018-08-07 14:55:00,122.25,122.33,122.25,122.29,7073.0,95.6759,95.7385,95.6759,95.7072,7073.0
2018-08-07 15:00:00,122.29,122.3,122.19,122.19,4119.0,95.7072,95.715,95.6289,95.6289,4119.0
2018-08-07 15:05:00,122.22,122.27,122.22,122.25,6078.0,95.6524,95.6915,95.6524,95.6759,6078.0
2018-08-07 15:10:00,122.22,122.23,122.15,122.19,2916.0,95.6524,95.6602,95.5976,95.6289,2916.0
2018-08-07 15:15:00,122.16,122.2,122.09,122.09,2848.0,95.6054,95.6367,95.5506,95.5506,2848.0
2018-08-07 15:20:00,122.1,122.25,122.1,122.15,8671.0,95.5585,95.6759,95.5585,95.5976,8671.0
2018-08-07 15:25:00,122.14,122.17,122.11,122.16,3787.0,95.5898,95.6133,95.5663,95.6054,3787.0
2018-08-07 15:30:00,122.14,122.16,122.05,122.08,8346.0,95.5898,95.6054,95.5193,95.5428,8346.0
2018-08-07 15:35:00,122.09,122.12,122.07,122.09,5624.0,95.5506,95.5741,95.535,95.5506,5624.0
2018-08-07 15:40:00,122.08,122.11,122.04,122.11,7658.0,95.5428,95.5663,95.5115,95.5663,7658.0
2018-08-07 15:45:00,122.11,122.2,122.04,122.17,9098.0,95.5663,95.6367,95.5115,95.6133,9098.0
2018-08-07 15:50:00,122.18,122.26,122.16,122.24,12705.0,95.6211,95.6837,95.6054,95.668,12705.0
2018-08-07 15:55:00,122.24,122.25,122.17,122.19,41005.0,95.668,95.6759,95.6133,95.6289,41005.0
2018-08-08 09:30:00,122.45,123.0,122.25,122.38,26823.0,95.8324,96.2628,95.6759,95.7776,26823.0
2018-08-08 09:35:00,122.39,122.49,122.26,122.26,3600.0,95.7854,95.8637,95.6837,95.6837,3600.0
2018-08-08 09:40:00,122.26,122.41,122.05,122.13,2796.0,95.6837,95.8011,95.5193,95.582,2796.0
2018-08-08 09:45:00,122.11,122.28,122.03,122.1,2346.0,95.5663,95.6993,95.5037,95.5585,2346.0
2018-08-08 09:50:00,122.12,122.26,122.0,122.0,3529.0,95.5741,95.6837,95.4802,95.4802,3529.0
2018-08-08 09:55:00,122.02,122.04,121.8,121.83,3221.0,95.4959,95.5115,95.3237,95.3472,3221.0
2018-08-08 10:00:00,121.83,121.85,121.67,121.69,6327.0,95.3472,95.3628,95.2219,95.2376,6327.0
2018-08-08 10:05:00,121.7,121.7,121.26,121.3,11600.0,95.2454,95.2454,94.9011,94.9324,11600.0
2018-08-08 10:10:00,121.36,121.36,121.17,121.23,9006.0,94.9793,94.9793,94.8306,94.8776,9006.0
2018-08-08 10:15:00,121.28,121.43,121.2,121.22,78752.0,94.9167,95.0341,94.8541,94.8698,78752.0
2018-08-08 10:20:00,121.24,121.53,121.24,121.52,7869.0,94.8854,95.1124,94.8854,95.1046,7869.0
2018-08-08 10:25:00,121.61,121.61,121.38,121.45,9864.0,95.175,95.175,94.995,95.0498,9864.0
2018-08-08 10:30:00,121.47,121.55,121.47,121.55,1800.0,95.0654,95.128,95.0654,95.128,1800.0
2018-08-08 10:35:00,121.56,121.56,121.36,121.38,3757.0,95.1359,95.1359,94.9793,94.995,3757.0
2018-08-08 10:40:00,121.4,121.5,121.34,121.34,1930.0,95.0106,95.0889,94.9637,94.9637,1930.0
2018-08-08 10:45:00,121.3,121.34,121.24,121.25,7313.0,94.9324,94.9637,94.8854,94.8932,7313.0
2018-08-08 10:50:00,121.29,121.37,121.17,121.3,14800.0,94.9245,94.9872,94.8306,94.9324,14800.0
2018-08-08 10:55:00,121.31,121.38,121.3,121.38,1100.0,94.9402,94.995,94.9324,94.995,1100.0
2018-08-08 11:00:00,121.46,121.6,121.46,121.49,3100.0,95.0576,95.1672,95.0576,95.0811,3100.0
2018-08-08 11:05:00,121.51,121.67,121.47,121.65,3124.0,95.0967,95.2219,95.0654,95.2063,3124.0
2018-08-08 11:10:00,121.64,121.65,121.49,121.57,3500.0,95.1985,95.2063,95.0811,95.1437,3500.0
2018-08-08 11:15:00,121.57,121.6,121.44,121.48,11430.0,95.1437,95.1672,95.0419,95.0732,11430.0
2018-08-08 11:20:00,121.49,121.63,121.47,121.61,3408.0,95.0811,95.1906,95.0654,95.175,3408.0
2018-08-08 11:25:00,121.59,121.68,121.51,121.51,3000.0,95.1593,95.2298,95.0967,95.0967,3000.0
2018-08-08 11:30:00,121.5,121.56,121.42,121.43,3187.0,95.0889,95.1359,95.0263,95.0341,3187.0
2018-08-08 11:35:00,121.43,121.52,121.39,121.47,3700.0,95.0341,95.1046,95.0028,95.0654,3700.0
2018-08-08 11:40:00,121.46,121.65,121.46,121.65,9972.0,95.0576,95.2063,95.0576,95.2063,9972.0
2018-08-08 11:45:00,121.65,121.69,121.57,121.57,5621.0,95.2063,95.2376,95.1437,95.1437,5621.0
2018-08-08 11:50:00,121.54,121.6,121.5,121.55,4100.0,95.1202,95.1672,95.0889,95.128,4100.0
2018-08-08 11:55:00,121.55,121.86,121.54,121.81,17618.0,95.128,95.3706,95.1202,95.3315,17618.0
2018-08-08 12:00:00,121.87,121.92,121.8,121.87,5351.0,95.3785,95.4176,95.3237,95.3785,5351.0
2018-08-08 12:05:00,121.89,121.93,121.85,121.85,1300.0,95.3941,95.4254,95.3628,95.3628,1300.0
2018-08-08 12:10:00,121.84,121.91,121.78,121.8,3398.0,95.355,95.4098,95.308,95.3237,3398.0
2018-08-08 12:15:00,121.78,121.84,121.77,121.79,3212.0,95.308,95.355,95.3002,95.3159,3212.0
2018-08-08 12:20:00,121.75,121.75,121.61,121.63,2606.0,95.2846,95.2846,95.175,95.1906,2606.0
2018-08-08 12:25:00,121.62,121.64,121.58,121.62,3000.0,95.1828,95.1985,95.1515,95.1828,3000.0
2018-08-08 12:30:00,121.58,121.64,121.53,121.57,4902.0,95.1515,95.1985,95.1124,95.1437,4902.0
2018-08-08 12:35:00,121.53,121.72,121.51,121.65,5666.0,95.1124,95.2611,95.0967,95.2063,5666.0
2018-08-08 12:40:00,121.65,121.68,121.56,121.61,2635.0,95.2063,95.2298,95.1359,95.175,2635.0
2018-08-08 12:45:00,121.6,121.62,121.56,121.57,1328.0,95.1672,95.1828,95.1359,95.1437,1328.0
2018-08-08 12:50:00,121.56,121.63,121.53,121.63,6741.0,95.1359,95.1906,95.1124,95.1906,6741.0
2018-08-08 12:55:00,121.62,121.64,121.53,121.57,9774.0,95.1828,95.1985,95.1124,95.1437,9774.0
2018-08-08 13:00:00,121.58,121.69,121.58,121.66,2801.0,95.1515,95.2376,95.1515,95.2141,2801.0
2018-08-08 13:05:00,121.64,121.77,121.62,121.77,8031.0,95.1985,95.3002,95.1828,95.3002,8031.0
2018-08-08 13:10:00,121.79,121.8,121.58,121.6,11065.0,95.3159,95.3237,95.1515,95.1672,11065.0
2018-08-08 13:15:00,121.59,121.67,121.55,121.64,5027.0,95.1593,95.2219,95.128,95.1985,5027.0
2018-08-08 13:20:00,121.64,121.69,121.62,121.62,3994.0,95.1985,95.2376,95.1828,95.1828,3994.0
2018-08-08 13:25:00,121.66,121.67,121.57,121.62,4676.0,95.2141,95.2219,95.1437,95.1828,4676.0
2018-08-08 13:30:00,121.62,121.63,121.53,121.55,11827.0,95.1828,95.1906,95.1124,95.128,11827.0
2018-08-08 13:35:00,121.55,121.6,121.53,121.55,8682.0,95.128,95.1672,95.1124,95.128,8682.0
2018-08-08 13:40:00,121.55,121.55,121.41,121.41,6759.0,95.128,95.128,95.0185,95.0185,6759.0
2018-08-08 13:45:00,121.41,121.45,121.36,121.36,7674.0,95.0185,95.0498,94.9793,94.9793,7674.0
2018-08-08 13:50:00,121.36,121.36,121.3,121.34,5151.0,94.9793,94.9793,94.9324,94.9637,5151.0
2018-08-08 13:55:00,121.34,121.35,121.29,121.31,8883.0,94.9637,94.9715,94.9245,94.9402,8883.0
2018-08-08 14:00:00,121.32,121.54,121.32,121.54,5820.0,94.948,95.1202,94.948,95.1202,5820.0
2018-08-08 14:05:00,121.53,121.6,121.52,121.53,6292.0,95.1124,95.1672,95.1046,95.1124,6292.0
2018-08-08 14:10:00,121.55,121.55,121.42,121.46,16825.0,95.128,95.128,95.0263,95.0576,16825.0
2018-08-08 14:15:00,121.45,121.61,121.45,121.61,6401.0,95.0498,95.175,95.0498,95.175,6401.0
2018-08-08 14:20:00,121.59,121.62,121.52,121.52,3601.0,95.1593,95.1828,95.1046,95.1046,3601.0
2018-08-08 14:25:00,121.52,121.56,121.52,121.53,4879.0,95.1046,95.1359,95.1046,95.1124,4879.0
2018-08-08 14:30:00,121.53,121.54,121.49,121.53,18775.0,95.1124,95.1202,95.0811,95.1124,18775.0
2018-08-08 14:35:00,121.52,121.55,121.49,121.52,11214.0,95.1046,95.128,95.0811,95.1046,11214.0
2018-08-08 14:40:00,121.53,121.55,121.52,121.55,3397.0,95.1124,95.128,95.1046,95.128,3397.0
2018-08-08 14:45:00,121.56,121.63,121.52,121.53,6608.0,95.1359,95.1906,95.1046,95.1124,6608.0
2018-08-08 14:50:00,121.51,121.55,121.51,121.54,4105.0,95.0967,95.128,95.0967,95.1202,4105.0
2018-08-08 14:55:00,121.56,121.63,121.56,121.56,4000.0,95.1359,95.1906,95.1359,95.1359,4000.0
2018-08-08 15:00:00,121.56,121.59,121.49,121.55,9463.0,95.1359,95.1593,95.0811,95.128,9463.0
2018-08-08 15:05:00,121.56,121.61,121.55,121.56,7374.0,95.1359,95.175,95.128,95.1359,7374.0
2018-08-08 15:10:00,121.55,121.59,121.53,121.58,4469.0,95.128,95.1593,95.1124,95.1515,4469.0
2018-08-08 15:15:00,121.59,121.63,121.58,121.6,6553.0,95.1593,95.1906,95.1515,95.1672,6553.0
2018-08-08 15:20:00,121.58,121.65,121.58,121.61,8350.0,95.1515,95.2063,95.1515,95.175,8350.0
2018-08-08 15:25:00,121.63,121.67,121.59,121.62,24603.0,95.1906,95.2219,95.1593,95.1828,24603.0
2018-08-08 15:30:00,121.61,121.8,121.61,121.69,18871.0,95.175,95.3237,95.175,95.2376,18871.0
2018-08-08 15:35:00,121.68,121.7,121.63,121.69,16214.0,95.2298,95.2454,95.1906,95.2376,16214.0
2018-08-08 15:40:00,121.69,121.69,121.54,121.61,18282.0,95.2376,95.2376,95.1202,95.175,18282.0
2018-08-08 15:45:00,121.62,121.63,121.59,121.6,21777.0,95.1828,95.1906,95.1593,95.1672,21777.0
2018-08-08 15:50:00,121.61,121.63,121.59,121.59,39561.0,95.175,95.1906,95.1593,95.1593,39561.0
2018-08-08 15:55:00,121.59,121.63,121.52,121.55,61267.0,95.1593,95.1906,95.1046,95.128,61267.0
2018-08-09 09:30:00,121.61,122.05,121.61,121.91,26718.0,95.175,95.5193,95.175,95.4098,26718.0
2018-08-09 09:35:00,122.0,122.04,121.76,121.87,2690.0,95.4802,95.5115,95.2924,95.3785,2690.0
2018-08-09 09:40:00,122.01,122.4,121.96,122.4,27650.0,95.488,95.7933,95.4489,95.7933,27650.0
2018-08-09 09:45:00,122.37,122.62,122.37,122.54,7063.0,95.7698,95.9654,95.7698,95.9028,7063.0
2018-08-09 09:50:00,122.53,122.58,122.21,122.33,9850.0,95.895,95.9341,95.6446,95.7385,9850.0
2018-08-09 09:55:00,122.3,122.3,122.08,122.12,5755.0,95.715,95.715,95.5428,95.5741,5755.0
2018-08-09 10:00:00,121.97,122.19,121.97,122.08,8650.0,95.4567,95.6289,95.4567,95.5428,8650.0
2018-08-09 10:05:00,122.13,122.28,121.98,121.98,8354.0,95.582,95.6993,95.4646,95.4646,8354.0
2018-08-09 10:10:00,121.94,122.16,121.92,122.1,6024.0,95.4333,95.6054,95.4176,95.5585,6024.0
2018-08-09 10:15:00,122.12,122.2,122.07,122.16,8329.0,95.5741,95.6367,95.535,95.6054,8329.0
2018-08-09 10:20:00,122.2,122.24,122.11,122.14,8966.0,95.6367,95.668,95.5663,95.5898,8966.0
2018-08-09 10:25:00,122.11,122.4,122.11,122.39,11223.0,95.5663,95.7933,95.5663,95.7854,11223.0
2018-08-09 10:30:00,122.34,122.56,122.3,122.54,12806.0,95.7463,95.9185,95.715,95.9028,12806.0
2018-08-09 10:35:00,122.54,122.57,122.4,122.45,14929.0,95.9028,95.9263,95.7933,95.8324,14929.0
2018-08-09 10:40:00,122.44,122.44,122.31,122.35,5307.0,95.8246,95.8246,95.7228,95.7541,5307.0
2018-08-09 10:45:00,122.38,122.45,122.35,122.43,6908.0,95.7776,95.8324,95.7541,95.8167,6908.0
2018-08-09 10:50:00,122.43,122.64,122.4,122.55,10866.0,95.8167,95.9811,95.7933,95.9107,10866.0
2018-08-09 10:55:00,122.55,122.56,122.37,122.38,10515.0,95.9107,95.9185,95.7698,95.7776,10515.0
2018-08-09 11:00:00,122.4,122.42,122.31,122.31,8622.0,95.7933,95.8089,95.7228,95.7228,8622.0
2018-08-09 11:05:00,122.3,122.37,122.26,122.35,4560.0,95.715,95.7698,95.6837,95.7541,4560.0
2018-08-09 11:10:00,122.37,122.48,122.35,122.48,9132.0,95.7698,95.8559,95.7541,95.8559,9132.0
2018-08-09 11:15:00,122.51,122.64,122.47,122.52,9235.0,95.8793,95.9811,95.848,95.8872,9235.0
2018-08-09 11:20:00,122.49,122.7,122.46,122.7,9949.0,95.8637,96.028,95.8402,96.028,9949.0
2018-08-09 11:25:00,122.71,122.77,122.5,122.5,6589.0,96.0359,96.0828,95.8715,95.8715,6589.0
2018-08-09 11:30:00,122.53,122.59,122.49,122.59,8470.0,95.895,95.942,95.8637,95.942,8470.0
2018-08-09 11:35:00,122.62,122.74,122.62,122.71,7497.0,95.9654,96.0594,95.9654,96.0359,7497.0
2018-08-09 11:40:00,122.72,122.85,122.7,122.8,7414.0,96.0437,96.1454,96.028,96.1063,7414.0
2018-08-09 11:45:00,122.79,122.89,122.75,122.89,4412.0,96.0985,96.1767,96.0672,96.1767,4412.0
2018-08-09 11:50:00,122.83,122.83,122.69,122.69,7838.0,96.1298,96.1298,96.0202,96.0202,7838.0
2018-08-09 11:55:00,122.67,122.72,122.57,122.58,4563.0,96.0046,96.0437,95.9263,95.9341,4563.0
2018-08-09 12:00:00,122.58,122.65,122.54,122.61,6701.0,95.9341,95.9889,95.9028,95.9576,6701.0
2018-08-09 12:05:00,122.63,122.75,122.61,122.61,4301.0,95.9733,96.0672,95.9576,95.9576,4301.0
2018-08-09 12:10:00,122.62,122.62,122.54,122.55,3298.0,95.9654,95.9654,95.9028,95.9107,3298.0
2018-08-09 12:15:00,122.58,122.59,122.47,122.47,4993.0,95.9341,95.942,95.848,95.848,4993.0
2018-08-09 12:20:00,122.47,122.53,122.41,122.41,6204.0,95.848,95.895,95.8011,95.8011,6204.0
2018-08-09 12:25:00,122.39,122.47,122.39,122.46,5987.0,95.7854,95.848,95.7854,95.8402,5987.0
2018-08-09 12:30:00,122.46,122.46,122.42,122.43,2000.0,95.8402,95.8402,95.8089,95.8167,2000.0
2018-08-09 12:35:00,122.43,122.5,122.41,122.5,5546.0,95.8167,95.8715,95.8011,95.8715,5546.0
2018-08-09 12:40:00,122.49,122.52,122.48,122.52,3096.0,95.8637,95.8872,95.8559,95.8872,3096.0
2018-08-09 12:45:00,122.5,122.55,122.45,122.45,10357.0,95.8715,95.9107,95.8324,95.8324,10357.0
2018-08-09 12:50:00,122.49,122.5,122.42,122.42,6569.0,95.8637,95.8715,95.8089,95.8089,6569.0
2018-08-09 12:55:00,122.46,122.48,122.41,122.45,5704.0,95.8402,95.8559,95.8011,95.8324,5704.0
2018-08-09 13:00:00,122.47,122.74,122.45,122.66,10575.0,95.848,96.0594,95.8324,95.9967,10575.0
2018-08-09 13:05:00,122.66,122.68,122.61,122.63,4684.0,95.9967,96.0124,95.9576,95.9733,4684.0
2018-08-09 13:10:00,122.64,122.72,122.6,122.71,10660.0,95.9811,96.0437,95.9498,96.0359,10660.0
2018-08-09 13:15:00,122.7,122.72,122.53,122.57,8600.0,96.028,96.0437,95.895,95.9263,8600.0
2018-08-09 13:20:00,122.56,122.56,122.46,122.48,3784.0,95.9185,95.9185,95.8402,95.8559,3784.0
2018-08-09 13:25:00,122.45,122.47,122.4,122.4,4181.0,95.8324,95.848,95.7933,95.7933,4181.0
2018-08-09 13:30:00,122.43,122.47,122.34,122.34,6212.0,95.8167,95.848,95.7463,95.7463,6212.0
2018-08-09 13:35:00,122.39,122.4,122.32,122.32,9415.0,95.7854,95.7933,95.7307,95.7307,9415.0
2018-08-09 13:40:00,122.34,122.35,122.28,122.35,6504.0,95.7463,95.7541,95.6993,95.7541,6504.0
2018-08-09 13:45:00,122.35,122.39,122.32,122.35,4354.0,95.7541,95.7854,95.7307,95.7541,4354.0
2018-08-09 13:50:00,122.36,122.37,122.33,122.34,3372.0,95.762,95.7698,95.7385,95.7463,3372.0
2018-08-09 13:55:00,122.35,122.38,122.27,122.28,9435.0,95.7541,95.7776,95.6915,95.6993,9435.0
2018-08-09 14:00:00,122.28,122.28,122.23,122.25,5312.0,95.6993,95.6993,95.6602,95.6759,5312.0
2018-08-09 14:05:00,122.27,122.27,122.2,122.2,6335.0,95.6915,95.6915,95.6367,95.6367,6335.0
2018-08-09 14:10:00,122.18,122.23,122.15,122.2,5600.0,95.6211,95.6602,95.5976,95.6367,5600.0
2018-08-09 14:15:00,122.2,122.23,122.14,122.21,9127.0,95.6367,95.6602,95.5898,95.6446,9127.0
2018-08-09 14:20:00,122.21,122.27,122.21,122.23,3778.0,95.6446,95.6915,95.6446,95.6602,3778.0
2018-08-09 14:25:00,122.25,122.31,122.23,122.25,6105.0,95.6759,95.7228,95.6602,95.6759,6105.0
2018-08-09 14:30:00,122.29,122.29,122.2,122.28,5195.0,95.7072,95.7072,95.6367,95.6993,5195.0
2018-08-09 14:35:00,122.28,122.36,122.26,122.35,7295.0,95.6993,95.762,95.6837,95.7541,7295.0
2018-08-09 14:40:00,122.34,122.34,122.17,122.18,6814.0,95.7463,95.7463,95.6133,95.6211,6814.0
2018-08-09 14:45:00,122.18,122.2,122.11,122.11,3611.0,95.6211,95.6367,95.5663,95.5663,3611.0
2018-08-09 14:50:00,122.13,122.14,122.07,122.11,6371.0,95.582,95.5898,95.535,95.5663,6371.0
2018-08-09 14:55:00,122.12,122.12,122.01,122.08,10075.0,95.5741,95.5741,95.488,95.5428,10075.0
2018-08-09 15:00:00,122.06,122.08,122.0,122.01,5901.0,95.5272,95.5428,95.4802,95.488,5901.0
2018-08-09 15:05:00,122.01,122.05,121.99,122.01,9185.0,95.488,95.5193,95.4724,95.488,9185.0
2018-08-09 15:10:00,122.02,122.06,122.0,122.02,7949.0,95.4959,95.5272,95.4802,95.4959,7949.0
2018-08-09 15:15:00,122.02,122.06,121.94,122.01,13292.0,95.4959,95.5272,95.4333,95.488,13292.0
2018-08-09 15:20:00,121.99,122.02,121.93,122.0,26414.0,95.4724,95.4959,95.4254,95.4802,26414.0
2018-08-09 15:25:00,122.0,122.03,121.91,122.01,10250.0,95.4802,95.5037,95.4098,95.488,10250.0
2018-08-09 15:30:00,122.05,122.05,121.99,122.0,10709.0,95.5193,95.5193,95.4724,95.4802,10709.0
2018-08-09 15:35:00,122.0,122.04,121.99,122.0,10364.0,95.4802,95.5115,95.4724,95.4802,10364.0
2018-08-09 15:40:00,122.0,122.06,121.99,122.03,12601.0,95.4802,95.5272,95.4724,95.5037,12601.0
2018-08-09 15:45:00,122.02,122.04,122.01,122.01,18007.0,95.4959,95.5115,95.488,95.488,18007.0
2018-08-09 15:50:00,122.03,122.15,122.01,122.09,31824.0,95.5037,95.5976,95.488,95.5506,31824.0
2018-08-09 15:55:00,122.09,122.1,121.74,121.75,152655.0,95.5506,95.5585,95.2767,95.2846,152655.0
2018-08-10 09:30:00,121.64,122.04,121.6,121.76,14721.0,95.1985,95.5115,95.1672,95.2924,14721.0
2018-08-10 09:35:00,121.94,122.14,121.77,122.09,3500.0,95.4333,95.5898,95.3002,95.5506,3500.0
2018-08-10 09:40:00,121.99,122.38,121.99,122.33,1900.0,95.4724,95.7776,95.4724,95.7385,1900.0
2018-08-10 09:45:00,122.31,122.34,122.18,122.2,9730.0,95.7228,95.7463,95.6211,95.6367,9730.0
2018-08-10 09:50:00,122.25,122.25,121.69,121.69,9959.0,95.6759,95.6759,95.2376,95.2376,9959.0
2018-08-10 09:55:00,121.71,122.01,121.65,121.65,5143.0,95.2533,95.488,95.2063,95.2063,5143.0
2018-08-10 10:00:00,121.74,121.81,121.69,121.8,5294.0,95.2767,95.3315,95.2376,95.3237,5294.0
2018-08-10 10:05:00,121.78,121.88,121.5,121.5,8424.0,95.308,95.3863,95.0889,95.0889,8424.0
2018-08-10 10:10:00,121.47,121.52,121.21,121.34,6700.0,95.0654,95.1046,94.8619,94.9637,6700.0
2018-08-10 10:15:00,121.32,121.44,121.31,121.34,13050.0,94.948,95.0419,94.9402,94.9637,13050.0
2018-08-10 10:20:00,121.34,121.53,121.21,121.21,23581.0,94.9637,95.1124,94.8619,94.8619,23581.0
2018-08-10 10:25:00,121.1,121.3,121.07,121.08,5060.0,94.7758,94.9324,94.7524,94.7602,5060.0
2018-08-10 10:30:00,121.1,121.21,120.9,120.93,5894.0,94.7758,94.8619,94.6193,94.6428,5894.0
2018-08-10 10:35:00,120.95,121.07,120.88,121.0,5575.0,94.6585,94.7524,94.6037,94.6976,5575.0
2018-08-10 10:40:00,121.04,121.19,121.03,121.03,9503.0,94.7289,94.8463,94.7211,94.7211,9503.0
2018-08-10 10:45:00,120.98,121.03,120.91,120.96,3590.0,94.6819,94.7211,94.6272,94.6663,3590.0
2018-08-10 10:50:00,121.0,121.19,120.99,121.12,3484.0,94.6976,94.8463,94.6898,94.7915,3484.0
2018-08-10 10:55:00,121.17,121.21,120.92,120.92,6510.0,94.8306,94.8619,94.635,94.635,6510.0
2018-08-10 11:00:00,120.96,121.04,120.83,120.86,6747.0,94.6663,94.7289,94.5645,94.588,6747.0
2018-08-10 11:05:00,120.9,121.03,120.9,121.02,6043.0,94.6193,94.7211,94.6193,94.7132,6043.0
2018-08-10 11:10:00,121.03,121.04,120.87,121.03,4931.0,94.7211,94.7289,94.5958,94.7211,4931.0
2018-08-10 11:15:00,121.06,121.09,120.92,120.98,5855.0,94.7445,94.768,94.635,94.6819,5855.0
2018-08-10 11:20:00,120.98,120.99,120.68,120.75,19287.0,94.6819,94.6898,94.4471,94.5019,19287.0
2018-08-10 11:25:00,120.8,120.85,120.7,120.85,12813.0,94.5411,94.5802,94.4628,94.5802,12813.0
2018-08-10 11:30:00,120.88,121.1,120.88,121.09,9742.0,94.6037,94.7758,94.6037,94.768,9742.0
2018-08-10 11:35:00,121.06,121.17,120.96,121.0,6735.0,94.7445,94.8306,94.6663,94.6976,6735.0
2018-08-10 11:40:00,121.05,121.1,120.81,120.87,2101.0,94.7367,94.7758,94.5489,94.5958,2101.0
2018-08-10 11:45:00,120.92,121.04,120.88,121.01,5916.0,94.635,94.7289,94.6037,94.7054,5916.0
2018-08-10 11:50:00,121.03,121.2,120.99,121.11,17821.0,94.7211,94.8541,94.6898,94.7837,17821.0
2018-08-10 11:55:00,121.12,121.16,120.96,121.0,5414.0,94.7915,94.8228,94.6663,94.6976,5414.0
2018-08-10 12:00:00,120.98,121.06,120.91,120.95,8814.0,94.6819,94.7445,94.6272,94.6585,8814.0
2018-08-10 12:05:00,120.92,121.0,120.88,120.93,13150.0,94.635,94.6976,94.6037,94.6428,13150.0
2018-08-10 12:10:00,120.91,121.13,120.9,121.1,16503.0,94.6272,94.7993,94.6193,94.7758,16503.0
2018-08-10 12:15:00,121.17,121.23,121.14,121.14,2634.0,94.8306,94.8776,94.8072,94.8072,2634.0
2018-08-10 12:20:00,121.17,121.36,121.15,121.36,4653.0,94.8306,94.9793,94.815,94.9793,4653.0
2018-08-10 12:25:00,121.34,121.52,121.3,121.46,6321.0,94.9637,95.1046,94.9324,95.0576,6321.0
2018-08-10 12:30:00,121.45,121.45,121.34,121.35,6406.0,95.0498,95.0498,94.9637,94.9715,6406.0
2018-08-10 12:35:00,121.34,121.34,121.15,121.21,10022.0,94.9637,94.9637,94.815,94.8619,10022.0
2018-08-10 12:40:00,121.23,121.27,121.15,121.15,7454.0,94.8776,94.9089,94.815,94.815,7454.0
2018-08-10 12:45:00,121.12,121.14,120.97,120.98,4546.0,94.7915,94.8072,94.6741,94.6819,4546.0
2018-08-10 12:50:00,120.98,121.11,120.96,121.08,6563.0,94.6819,94.7837,94.6663,94.7602,6563.0
2018-08-10 12:55:00,121.06,121.08,120.94,120.99,8460.0,94.7445,94.7602,94.6506,94.6898,8460.0
2018-08-10 13:00:00,120.99,121.13,120.97,121.11,5447.0,94.6898,94.7993,94.6741,94.7837,5447.0
2018-08-10 13:05:00,121.12,121.22,121.07,121.07,8712.0,94.7915,94.8698,94.7524,94.7524,8712.0
2018-08-10 13:10:00,121.07,121.09,121.01,121.05,9324.0,94.7524,94.768,94.7054,94.7367,9324.0
2018-08-10 13:15:00,121.06,121.06,120.91,120.93,7686.0,94.7445,94.7445,94.6272,94.6428,7686.0
2018-08-10 13:20:00,120.92,121.01,120.92,120.97,3608.0,94.635,94.7054,94.635,94.6741,3608.0
2018-08-10 13:25:00,120.99,121.02,120.96,120.98,5635.0,94.6898,94.7132,94.6663,94.6819,5635.0
2018-08-10 13:30:00,120.94,120.99,120.93,120.96,1612.0,94.6506,94.6898,94.6428,94.6663,1612.0
2018-08-10 13:35:00,120.96,121.03,120.92,120.99,9500.0,94.6663,94.7211,94.635,94.6898,9500.0
2018-08-10 13:40:00,120.97,121.03,120.95,121.01,6973.0,94.6741,94.7211,94.6585,94.7054,6973.0
2018-08-10 13:45:00,121.03,121.06,120.97,121.06,15847.0,94.7211,94.7445,94.6741,94.7445,15847.0
2018-08-10 13:50:00,121.07,121.12,120.98,120.98,6200.0,94.7524,94.7915,94.6819,94.6819,6200.0
2018-08-10 13:55:00,120.99,121.03,120.95,121.02,6098.0,94.6898,94.7211,94.6585,94.7132,6098.0
2018-08-10 14:00:00,121.03,121.03,120.96,120.98,1335.0,94.7211,94.7211,94.6663,94.6819,1335.0
2018-08-10 14:05:00,120.93,121.05,120.9,121.05,2604.0,94.6428,94.7367,94.6193,94.7367,2604.0
2018-08-10 14:10:00,121.05,121.05,120.97,121.03,5242.0,94.7367,94.7367,94.6741,94.7211,5242.0
2018-08-10 14:15:00,121.03,121.06,120.99,121.01,4596.0,94.7211,94.7445,94.6898,94.7054,4596.0
2018-08-10 14:20:00,120.99,121.08,120.98,121.05,5136.0,94.6898,94.7602,94.6819,94.7367,5136.0
2018-08-10 14:25:00,121.05,121.1,121.04,121.06,7722.0,94.7367,94.7758,94.7289,94.7445,7722.0
2018-08-10 14:30:00,121.04,121.07,120.98,120.99,7858.0,94.7289,94.7524,94.6819,94.6898,7858.0
2018-08-10 14:35:00,120.99,121.0,120.98,120.99,1443.0,94.6898,94.6976,94.6819,94.6898,1443.0
2018-08-10 14:40:00,121.01,121.07,121.01,121.04,6600.0,94.7054,94.7524,94.7054,94.7289,6600.0
2018-08-10 14:45:00,121.02,121.12,121.02,121.06,5604.0,94.7132,94.7915,94.7132,94.7445,5604.0
2018-08-10 14:50:00,121.04,121.05,120.97,120.98,1609.0,94.7289,94.7367,94.6741,94.6819,1609.0
2018-08-10 14:55:00,121.01,121.01,120.96,121.01,10794.0,94.7054,94.7054,94.6663,94.7054,10794.0
2018-08-10 15:00:00,120.98,121.01,120.9,120.92,10637.0,94.6819,94.7054,94.6193,94.635,10637.0
2018-08-10 15:05:00,120.9,120.9,120.78,120.8,15962.0,94.6193,94.6193,94.5254,94.5411,15962.0
2018-08-10 15:10:00,120.78,120.81,120.66,120.69,4703.0,94.5254,94.5489,94.4315,94.455,4703.0
2018-08-10 15:15:00,120.69,120.74,120.62,120.67,30875.0,94.455,94.4941,94.4002,94.4393,30875.0
2018-08-10 15:20:00,120.65,120.95,120.65,120.95,23207.0,94.4237,94.6585,94.4237,94.6585,23207.0
2018-08-10 15:25:00,120.94,121.02,120.93,120.98,11811.0,94.6506,94.7132,94.6428,94.6819,11811.0
2018-08-10 15:30:00,120.98,120.99,120.83,120.91,26213.0,94.6819,94.6898,94.5645,94.6272,26213.0
2018-08-10 15:35:00,120.93,121.02,120.87,120.93,17191.0,94.6428,94.7132,94.5958,94.6428,17191.0
2018-08-10 15:40:00,120.92,120.94,120.87,120.9,15632.0,94.635,94.6506,94.5958,94.6193,15632.0
2018-08-10 15:45:00,120.87,120.93,120.83,120.87,19836.0,94.5958,94.6428,94.5645,94.5958,19836.0
2018-08-10 15:50:00,120.86,120.96,120.85,120.95,20246.0,94.588,94.6663,94.5802,94.6585,20246.0
2018-08-10 15:55:00,120.96,121.0,120.89,120.95,88157.0,94.6663,94.6976,94.6115,94.6585,88157.0
2018-08-13 09:30:00,121.0,121.59,121.0,121.45,7052.0,94.6976,95.1593,94.6976,95.0498,7052.0
2018-08-13 09:35:00,121.4,121.4,121.02,121.16,2800.0,95.0106,95.0106,94.7132,94.8228,2800.0
2018-08-13 09:40:00,121.1,121.43,121.06,121.31,4357.0,94.7758,95.0341,94.7445,94.9402,4357.0
2018-08-13 09:45:00,121.31,121.6,121.31,121.49,5718.0,94.9402,95.1672,94.9402,95.0811,5718.0
2018-08-13 09:50:00,121.54,121.6,121.42,121.55,13943.0,95.1202,95.1672,95.0263,95.128,13943.0
2018-08-13 09:55:00,121.53,121.65,121.45,121.55,10535.0,95.1124,95.2063,95.0498,95.128,10535.0
2018-08-13 10:00:00,121.62,121.63,121.44,121.51,5374.0,95.1828,95.1906,95.0419,95.0967,5374.0
2018-08-13 10:05:00,121.44,121.58,121.43,121.49,9527.0,95.0419,95.1515,95.0341,95.0811,9527.0
2018-08-13 10:10:00,121.54,121.65,121.51,121.65,5727.0,95.1202,95.2063,95.0967,95.2063,5727.0
2018-08-13 10:15:00,121.64,121.97,121.64,121.7,12400.0,95.1985,95.4567,95.1985,95.2454,12400.0
2018-08-13 10:20:00,121.73,121.74,121.59,121.7,8996.0,95.2689,95.2767,95.1593,95.2454,8996.0
2018-08-13 10:25:00,121.69,121.78,121.68,121.68,3237.0,95.2376,95.308,95.2298,95.2298,3237.0
2018-08-13 10:30:00,121.71,121.86,121.61,121.8,4658.0,95.2533,95.3706,95.175,95.3237,4658.0
2018-08-13 10:35:00,121.9,121.9,121.76,121.86,4493.0,95.4019,95.4019,95.2924,95.3706,4493.0
2018-08-13 10:40:00,121.8,122.0,121.8,121.9,4710.0,95.3237,95.4802,95.3237,95.4019,4710.0
2018-08-13 10:45:00,121.87,121.87,121.64,121.64,5963.0,95.3785,95.3785,95.1985,95.1985,5963.0
2018-08-13 10:50:00,121.6,121.6,121.46,121.46,3555.0,95.1672,95.1672,95.0576,95.0576,3555.0
2018-08-13 10:55:00,121.52,121.56,121.31,121.31,4581.0,95.1046,95.1359,94.9402,94.9402,4581.0
2018-08-13 11:00:00,121.35,121.4,121.27,121.35,10546.0,94.9715,95.0106,94.9089,94.9715,10546.0
2018-08-13 11:05:00,121.36,121.44,121.32,121.4,4787.0,94.9793,95.0419,94.948,95.0106,4787.0
2018-08-13 11:10:00,121.36,121.48,121.33,121.48,5310.0,94.9793,95.0732,94.9559,95.0732,5310.0
2018-08-13 11:15:00,121.48,121.65,121.41,121.64,3535.0,95.0732,95.2063,95.0185,95.1985,3535.0
2018-08-13 11:20:00,121.63,121.65,121.58,121.62,3905.0,95.1906,95.2063,95.1515,95.1828,3905.0
2018-08-13 11:25:00,121.62,121.63,121.39,121.49,20874.0,95.1828,95.1906,95.0028,95.0811,20874.0
2018-08-13 11:30:00,121.5,121.55,121.49,121.51,7700.0,95.0889,95.128,95.0811,95.0967,7700.0
2018-08-13 11:35:00,121.54,121.6,121.38,121.4,4000.0,95.1202,95.1672,94.995,95.0106,4000.0
2018-08-13 11:40:00,121.33,121.38,121.28,121.34,2800.0,94.9559,94.995,94.9167,94.9637,2800.0
2018-08-13 11:45:00,121.32,121.4,121.31,121.39,7400.0,94.948,95.0106,94.9402,95.0028,7400.0
2018-08-13 11:50:00,121.38,121.41,121.34,121.39,5264.0,94.995,95.0185,94.9637,95.0028,5264.0
2018-08-13 11:55:00,121.35,121.35,121.26,121.26,5468.0,94.9715,94.9715,94.9011,94.9011,5468.0
2018-08-13 12:00:00,121.22,121.26,121.18,121.2,7055.0,94.8698,94.9011,94.8385,94.8541,7055.0
2018-08-13 12:05:00,121.21,121.31,121.21,121.3,4245.0,94.8619,94.9402,94.8619,94.9324,4245.0
2018-08-13 12:10:00,121.29,121.34,121.19,121.21,5400.0,94.9245,94.9637,94.8463,94.8619,5400.0
2018-08-13 12:15:00,121.21,121.21,121.09,121.1,3952.0,94.8619,94.8619,94.768,94.7758,3952.0
2018-08-13 12:20:00,121.12,121.22,121.09,121.18,4100.0,94.7915,94.8698,94.768,94.8385,4100.0
2018-08-13 12:25:00,121.18,121.22,121.13,121.17,7338.0,94.8385,94.8698,94.7993,94.8306,7338.0
2018-08-13 12:30:00,121.17,121.21,121.12,121.21,4300.0,94.8306,94.8619,94.7915,94.8619,4300.0
2018-08-13 12:35:00,121.22,121.33,121.21,121.29,4898.0,94.8698,94.9559,94.8619,94.9245,4898.0
2018-08-13 12:40:00,121.26,121.36,121.26,121.36,3200.0,94.9011,94.9793,94.9011,94.9793,3200.0
2018-08-13 12:45:00,121.35,121.42,121.34,121.41,7845.0,94.9715,95.0263,94.9637,95.0185,7845.0
2018-08-13 12:50:00,121.39,121.39,121.24,121.24,6478.0,95.0028,95.0028,94.8854,94.8854,6478.0
2018-08-13 12:55:00,121.25,121.31,121.25,121.27,4360.0,94.8932,94.9402,94.8932,94.9089,4360.0
2018-08-13 13:00:00,121.31,121.32,121.25,121.29,4520.0,94.9402,94.948,94.8932,94.9245,4520.0
2018-08-13 13:05:00,121.27,121.36,121.27,121.33,5154.0,94.9089,94.9793,94.9089,94.9559,5154.0
2018-08-13 13:10:00,121.36,121.43,121.32,121.43,2669.0,94.9793,95.0341,94.948,95.0341,2669.0
2018-08-13 13:15:00,121.46,121.49,121.41,121.43,4543.0,95.0576,95.0811,95.0185,95.0341,4543.0
2018-08-13 13:20:00,121.39,121.41,121.32,121.38,5800.0,95.0028,95.0185,94.948,94.995,5800.0
2018-08-13 13:25:00,121.42,121.44,121.4,121.42,3100.0,95.0263,95.0419,95.0106,95.0263,3100.0
2018-08-13 13:30:00,121.45,121.52,121.41,121.48,10001.0,95.0498,95.1046,95.0185,95.0732,10001.0
2018-08-13 13:35:00,121.45,121.48,121.38,121.43,4161.0,95.0498,95.0732,94.995,95.0341,4161.0
2018-08-13 13:40:00,121.44,121.48,121.44,121.44,8421.0,95.0419,95.0732,95.0419,95.0419,8421.0
2018-08-13 13:45:00,121.41,121.45,121.39,121.39,1600.0,95.0185,95.0498,95.0028,95.0028,1600.0
2018-08-13 13:50:00,121.4,121.42,121.37,121.4,3101.0,95.0106,95.0263,94.9872,95.0106,3101.0
2018-08-13 13:55:00,121.4,121.4,121.31,121.35,9698.0,95.0106,95.0106,94.9402,94.9715,9698.0
2018-08-13 14:00:00,121.35,121.45,121.35,121.41,5190.0,94.9715,95.0498,94.9715,95.0185,5190.0
2018-08-13 14:05:00,121.42,121.44,121.39,121.44,5100.0,95.0263,95.0419,95.0028,95.0419,5100.0
2018-08-13 14:10:00,121.47,121.53,121.44,121.53,5486.0,95.0654,95.1124,95.0419,95.1124,5486.0
2018-08-13 14:15:00,121.51,121.53,121.46,121.48,3070.0,95.0967,95.1124,95.0576,95.0732,3070.0
2018-08-13 14:20:00,121.51,121.51,121.47,121.51,4663.0,95.0967,95.0967,95.0654,95.0967,4663.0
2018-08-13 14:25:00,121.52,121.56,121.5,121.53,4191.0,95.1046,95.1359,95.0889,95.1124,4191.0
2018-08-13 14:30:00,121.54,121.55,121.5,121.5,8200.0,95.1202,95.128,95.0889,95.0889,8200.0
2018-08-13 14:35:00,121.51,121.53,121.46,121.46,5100.0,95.0967,95.1124,95.0576,95.0576,5100.0
2018-08-13 14:40:00,121.46,121.49,121.42,121.42,2415.0,95.0576,95.0811,95.0263,95.0263,2415.0
2018-08-13 14:45:00,121.41,121.47,121.4,121.43,4300.0,95.0185,95.0654,95.0106,95.0341,4300.0
2018-08-13 14:50:00,121.42,121.5,121.42,121.5,4734.0,95.0263,95.0889,95.0263,95.0889,4734.0
2018-08-13 14:55:00,121.5,121.53,121.48,121.51,5215.0,95.0889,95.1124,95.0732,95.0967,5215.0
2018-08-13 15:00:00,121.49,121.51,121.47,121.5,6029.0,95.0811,95.0967,95.0654,95.0889,6029.0
2018-08-13 15:05:00,121.5,121.59,121.49,121.59,7164.0,95.0889,95.1593,95.0811,95.1593,7164.0
2018-08-13 15:10:00,121.57,121.58,121.5,121.5,7632.0,95.1437,95.1515,95.0889,95.0889,7632.0
2018-08-13 15:15:00,121.49,121.57,121.48,121.52,10321.0,95.0811,95.1437,95.0732,95.1046,10321.0
2018-08-13 15:20:00,121.53,121.65,121.51,121.65,7362.0,95.1124,95.2063,95.0967,95.2063,7362.0
2018-08-13 15:25:00,121.64,121.68,121.59,121.6,14758.0,95.1985,95.2298,95.1593,95.1672,14758.0
2018-08-13 15:30:00,121.59,121.61,121.51,121.59,17253.0,95.1593,95.175,95.0967,95.1593,17253.0
2018-08-13 15:35:00,121.6,121.7,121.59,121.67,15419.0,95.1672,95.2454,95.1593,95.2219,15419.0
2018-08-13 15:40:00,121.67,121.71,121.62,121.69,19815.0,95.2219,95.2533,95.1828,95.2376,19815.0
2018-08-13 15:45:00,121.68,121.68,121.56,121.56,24410.0,95.2298,95.2298,95.1359,95.1359,24410.0
2018-08-13 15:50:00,121.54,121.59,121.51,121.56,26157.0,95.1202,95.1593,95.0967,95.1359,26157.0
2018-08-13 15:55:00,121.55,121.57,121.43,121.51,37576.0,95.128,95.1437,95.0341,95.0967,37576.0
2018-08-14 09:30:00,121.3,121.88,121.3,121.73,18658.0,94.9324,95.3863,94.9324,95.2689,18658.0
2018-08-14 09:35:00,121.67,121.77,121.29,121.35,14950.0,95.2219,95.3002,94.9245,94.9715,14950.0
2018-08-14 09:40:00,121.39,121.48,121.02,121.02,6600.0,95.0028,95.0732,94.7132,94.7132,6600.0
2018-08-14 09:45:00,121.07,121.16,121.01,121.04,5000.0,94.7524,94.8228,94.7054,94.7289,5000.0
2018-08-14 09:50:00,121.04,121.08,120.94,120.94,5620.0,94.7289,94.7602,94.6506,94.6506,5620.0
2018-08-14 09:55:00,120.97,120.97,120.71,120.72,4890.0,94.6741,94.6741,94.4706,94.4785,4890.0
2018-08-14 10:00:00,120.79,121.0,120.72,120.97,6080.0,94.5332,94.6976,94.4785,94.6741,6080.0
2018-08-14 10:05:00,120.94,120.94,120.78,120.78,2779.0,94.6506,94.6506,94.5254,94.5254,2779.0
2018-08-14 10:10:00,120.79,120.87,120.73,120.81,8045.0,94.5332,94.5958,94.4863,94.5489,8045.0
2018-08-14 10:15:00,120.87,121.03,120.79,120.96,3187.0,94.5958,94.7211,94.5332,94.6663,3187.0
2018-08-14 10:20:00,120.93,120.94,120.82,120.88,4473.0,94.6428,94.6506,94.5567,94.6037,4473.0
2018-08-14 10:25:00,120.88,120.96,120.85,120.91,4139.0,94.6037,94.6663,94.5802,94.6272,4139.0
2018-08-14 10:30:00,120.92,121.01,120.9,120.9,5132.0,94.635,94.7054,94.6193,94.6193,5132.0
2018-08-14 10:35:00,120.98,121.04,120.95,121.02,1400.0,94.6819,94.7289,94.6585,94.7132,1400.0
2018-08-14 10:40:00,121.05,121.05,120.99,121.02,3420.0,94.7367,94.7367,94.6898,94.7132,3420.0
2018-08-14 10:45:00,121.01,121.16,121.01,121.12,3252.0,94.7054,94.8228,94.7054,94.7915,3252.0
2018-08-14 10:50:00,121.12,121.28,121.02,121.28,3170.0,94.7915,94.9167,94.7132,94.9167,3170.0
2018-08-14 10:55:00,121.31,121.35,121.23,121.33,1928.0,94.9402,94.9715,94.8776,94.9559,1928.0
2018-08-14 11:00:00,121.3,121.35,121.23,121.23,3650.0,94.9324,94.9715,94.8776,94.8776,3650.0
2018-08-14 11:05:00,121.21,121.21,121.11,121.15,2723.0,94.8619,94.8619,94.7837,94.815,2723.0
2018-08-14 11:10:00,121.18,121.23,121.13,121.13,11527.0,94.8385,94.8776,94.7993,94.7993,11527.0
2018-08-14 11:15:00,121.12,121.15,120.91,120.91,5727.0,94.7915,94.815,94.6272,94.6272,5727.0
2018-08-14 11:20:00,120.9,121.1,120.86,121.07,10171.0,94.6193,94.7758,94.588,94.7524,10171.0
2018-08-14 11:25:00,121.11,121.21,121.11,121.18,1380.0,94.7837,94.8619,94.7837,94.8385,1380.0
2018-08-14 11:30:00,121.21,121.21,121.13,121.15,1245.0,94.8619,94.8619,94.7993,94.815,1245.0
2018-08-14 11:35:00,121.16,121.21,121.09,121.21,1900.0,94.8228,94.8619,94.768,94.8619,1900.0
2018-08-14 11:40:00,121.23,121.31,121.2,121.31,1780.0,94.8776,94.9402,94.8541,94.9402,1780.0
2018-08-14 11:45:00,121.33,121.34,121.22,121.22,3815.0,94.9559,94.9637,94.8698,94.8698,3815.0
2018-08-14 11:50:00,121.22,121.36,121.18,121.3,2714.0,94.8698,94.9793,94.8385,94.9324,2714.0
2018-08-14 11:55:00,121.3,121.3,121.23,121.25,2375.0,94.9324,94.9324,94.8776,94.8932,2375.0
2018-08-14 12:00:00,121.23,121.25,121.18,121.22,1700.0,94.8776,94.8932,94.8385,94.8698,1700.0
2018-08-14 12:05:00,121.19,121.23,121.16,121.16,1900.0,94.8463,94.8776,94.8228,94.8228,1900.0
2018-08-14 12:10:00,121.13,121.19,121.13,121.13,5800.0,94.7993,94.8463,94.7993,94.7993,5800.0
2018-08-14 12:15:00,121.15,121.2,121.15,121.2,2442.0,94.815,94.8541,94.815,94.8541,2442.0
2018-08-14 12:20:00,121.21,121.28,121.16,121.27,6599.0,94.8619,94.9167,94.8228,94.9089,6599.0
2018-08-14 12:25:00,121.3,121.53,121.3,121.52,7725.0,94.9324,95.1124,94.9324,95.1046,7725.0
2018-08-14 12:30:00,121.5,121.5,121.37,121.39,2300.0,95.0889,95.0889,94.9872,95.0028,2300.0
2018-08-14 12:35:00,121.39,121.39,121.34,121.38,2027.0,95.0028,95.0028,94.9637,94.995,2027.0
2018-08-14 12:40:00,121.42,121.47,121.4,121.4,1850.0,95.0263,95.0654,95.0106,95.0106,1850.0
2018-08-14 12:45:00,121.41,121.42,121.27,121.27,2700.0,95.0185,95.0263,94.9089,94.9089,2700.0
2018-08-14 12:50:00,121.28,121.28,121.19,121.2,3160.0,94.9167,94.9167,94.8463,94.8541,3160.0
2018-08-14 12:55:00,121.19,121.22,121.14,121.22,4387.0,94.8463,94.8698,94.8072,94.8698,4387.0
2018-08-14 13:00:00,121.22,121.25,121.19,121.22,2770.0,94.8698,94.8932,94.8463,94.8698,2770.0
2018-08-14 13:05:00,121.21,121.25,121.2,121.21,1700.0,94.8619,94.8932,94.8541,94.8619,1700.0
2018-08-14 13:10:00,121.23,121.27,121.17,121.21,2976.0,94.8776,94.9089,94.8306,94.8619,2976.0
2018-08-14 13:15:00,121.23,121.23,121.19,121.19,800.0,94.8776,94.8776,94.8463,94.8463,800.0
2018-08-14 13:20:00,121.2,121.25,121.17,121.23,2574.0,94.8541,94.8932,94.8306,94.8776,2574.0
2018-08-14 13:25:00,121.27,121.38,121.27,121.36,4789.0,94.9089,94.995,94.9089,94.9793,4789.0
2018-08-14 13:30:00,121.35,121.37,121.3,121.35,2200.0,94.9715,94.9872,94.9324,94.9715,2200.0
2018-08-14 13:35:00,121.34,121.34,121.3,121.3,940.0,94.9637,94.9637,94.9324,94.9324,940.0
2018-08-14 13:40:00,121.35,121.36,121.28,121.28,2500.0,94.9715,94.9793,94.9167,94.9167,2500.0
2018-08-14 13:45:00,121.3,121.32,121.24,121.28,1400.0,94.9324,94.948,94.8854,94.9167,1400.0
2018-08-14 13:50:00,121.31,121.34,121.3,121.31,3360.0,94.9402,94.9637,94.9324,94.9402,3360.0
2018-08-14 13:55:00,121.34,121.34,121.28,121.3,2147.0,94.9637,94.9637,94.9167,94.9324,2147.0
2018-08-14 14:00:00,121.32,121.35,121.31,121.31,2723.0,94.948,94.9715,94.9402,94.9402,2723.0
2018-08-14 14:05:00,121.33,121.33,121.3,121.31,1030.0,94.9559,94.9559,94.9324,94.9402,1030.0
2018-08-14 14:10:00,121.28,121.29,121.23,121.26,2815.0,94.9167,94.9245,94.8776,94.9011,2815.0
2018-08-14 14:15:00,121.26,121.27,121.16,121.16,3248.0,94.9011,94.9089,94.8228,94.8228,3248.0
2018-08-14 14:20:00,121.18,121.31,121.18,121.28,5320.0,94.8385,94.9402,94.8385,94.9167,5320.0
2018-08-14 14:25:00,121.28,121.28,121.15,121.15,4006.0,94.9167,94.9167,94.815,94.815,4006.0
2018-08-14 14:30:00,121.17,121.24,121.16,121.23,2406.0,94.8306,94.8854,94.8228,94.8776,2406.0
2018-08-14 14:35:00,121.21,121.26,121.21,121.21,961.0,94.8619,94.9011,94.8619,94.8619,961.0
2018-08-14 14:40:00,121.24,121.27,121.21,121.23,4365.0,94.8854,94.9089,94.8619,94.8776,4365.0
2018-08-14 14:45:00,121.24,121.24,121.2,121.2,2645.0,94.8854,94.8854,94.8541,94.8541,2645.0
2018-08-14 14:50:00,121.21,121.23,121.19,121.23,4116.0,94.8619,94.8776,94.8463,94.8776,4116.0
2018-08-14 14:55:00,121.2,121.22,121.2,121.2,3307.0,94.8541,94.8698,94.8541,94.8541,3307.0
2018-08-14 15:00:00,121.21,121.25,121.19,121.23,7755.0,94.8619,94.8932,94.8463,94.8776,7755.0
2018-08-14 15:05:00,121.23,121.26,121.21,121.24,5543.0,94.8776,94.9011,94.8619,94.8854,5543.0
2018-08-14 15:10:00,121.26,121.31,121.25,121.3,3807.0,94.9011,94.9402,94.8932,94.9324,3807.0
2018-08-14 15:15:00,121.29,121.31,121.2,121.2,3900.0,94.9245,94.9402,94.8541,94.8541,3900.0
2018-08-14 15:20:00,121.2,121.21,121.16,121.17,8455.0,94.8541,94.8619,94.8228,94.8306,8455.0
2018-08-14 15:25:00,121.17,121.17,121.1,121.16,7442.0,94.8306,94.8306,94.7758,94.8228,7442.0
2018-08-14 15:30:00,121.17,121.25,121.14,121.22,8542.0,94.8306,94.8932,94.8072,94.8698,8542.0
2018-08-14 15:35:00,121.2,121.23,121.19,121.2,14930.0,94.8541,94.8776,94.8463,94.8541,14930.0
2018-08-14 15:40:00,121.19,121.2,121.14,121.15,10087.0,94.8463,94.8541,94.8072,94.815,10087.0
2018-08-14 15:45:00,121.17,121.2,121.12,121.14,18110.0,94.8306,94.8541,94.7915,94.8072,18110.0
2018-08-14 15:50:00,121.15,121.15,121.1,121.12,18051.0,94.815,94.815,94.7758,94.7915,18051.0
2018-08-14 15:55:00,121.12,121.19,121.08,121.16,69570.0,94.7915,94.8463,94.7602,94.8228,69570.0
2018-08-15 09:30:00,120.94,121.46,120.94,121.13,6560.0,94.6506,95.0576,94.6506,94.7993,6560.0
2018-08-15 09:35:00,121.08,121.26,120.91,120.99,3335.0,94.7602,94.9011,94.6272,94.6898,3335.0
2018-08-15 09:40:00,120.98,121.02,120.76,120.81,2372.0,94.6819,94.7132,94.5098,94.5489,2372.0
2018-08-15 09:45:00,120.83,121.03,120.65,120.66,7332.0,94.5645,94.7211,94.4237,94.4315,7332.0
2018-08-15 09:50:00,120.7,120.8,120.64,120.8,9004.0,94.4628,94.5411,94.4158,94.5411,9004.0
2018-08-15 09:55:00,120.84,121.04,120.77,121.04,1800.0,94.5724,94.7289,94.5176,94.7289,1800.0
2018-08-15 10:00:00,121.09,121.1,120.96,120.99,2725.0,94.768,94.7758,94.6663,94.6898,2725.0
2018-08-15 10:05:00,120.99,121.19,120.94,121.13,3435.0,94.6898,94.8463,94.6506,94.7993,3435.0
2018-08-15 10:10:00,121.15,121.15,120.98,121.02,3208.0,94.815,94.815,94.6819,94.7132,3208.0
2018-08-15 10:15:00,120.98,121.15,120.97,121.04,1446.0,94.6819,94.815,94.6741,94.7289,1446.0
2018-08-15 10:20:00,121.08,121.13,121.04,121.12,1100.0,94.7602,94.7993,94.7289,94.7915,1100.0
2018-08-15 10:25:00,121.19,121.19,121.01,121.1,1401.0,94.8463,94.8463,94.7054,94.7758,1401.0
2018-08-15 10:30:00,121.13,121.3,121.09,121.3,5760.0,94.7993,94.9324,94.768,94.9324,5760.0
2018-08-15 10:35:00,121.3,121.43,121.28,121.43,1650.0,94.9324,95.0341,94.9167,95.0341,1650.0
2018-08-15 10:40:00,121.38,121.42,121.31,121.36,1900.0,94.995,95.0263,94.9402,94.9793,1900.0
2018-08-15 10:45:00,121.34,121.34,121.2,121.2,1525.0,94.9637,94.9637,94.8541,94.8541,1525.0
2018-08-15 10:50:00,121.25,121.25,121.21,121.24,1422.0,94.8932,94.8932,94.8619,94.8854,1422.0
2018-08-15 10:55:00,121.27,121.27,121.15,121.18,1153.0,94.9089,94.9089,94.815,94.8385,1153.0
2018-08-15 11:00:00,121.2,121.28,121.16,121.21,5492.0,94.8541,94.9167,94.8228,94.8619,5492.0
2018-08-15 11:05:00,121.19,121.26,121.13,121.26,6252.0,94.8463,94.9011,94.7993,94.9011,6252.0
2018-08-15 11:10:00,121.29,121.3,121.12,121.13,901.0,94.9245,94.9324,94.7915,94.7993,901.0
2018-08-15 11:15:00,121.09,121.14,121.09,121.1,300.0,94.768,94.8072,94.768,94.7758,300.0
2018-08-15 11:20:00,121.14,121.29,121.14,121.22,1400.0,94.8072,94.9245,94.8072,94.8698,1400.0
2018-08-15 11:25:00,121.25,121.28,121.16,121.16,1707.0,94.8932,94.9167,94.8228,94.8228,1707.0
2018-08-15 11:30:00,121.13,121.15,121.09,121.12,3011.0,94.7993,94.815,94.768,94.7915,3011.0
2018-08-15 11:35:00,121.18,121.3,121.14,121.29,7697.0,94.8385,94.9324,94.8072,94.9245,7697.0
2018-08-15 11:40:00,121.29,121.51,121.26,121.5,3879.0,94.9245,95.0967,94.9011,95.0889,3879.0
2018-08-15 11:45:00,121.48,121.56,121.43,121.56,3499.0,95.0732,95.1359,95.0341,95.1359,3499.0
2018-08-15 11:50:00,121.57,121.7,121.56,121.7,3100.0,95.1437,95.2454,95.1359,95.2454,3100.0
2018-08-15 11:55:00,121.73,121.87,121.7,121.82,1731.0,95.2689,95.3785,95.2454,95.3393,1731.0
2018-08-15 12:00:00,121.85,121.86,121.7,121.7,1652.0,95.3628,95.3706,95.2454,95.2454,1652.0
2018-08-15 12:05:00,121.73,121.83,121.73,121.83,2595.0,95.2689,95.3472,95.2689,95.3472,2595.0
2018-08-15 12:10:00,121.86,121.92,121.79,121.82,3067.0,95.3706,95.4176,95.3159,95.3393,3067.0
2018-08-15 12:15:00,121.86,121.95,121.83,121.95,2247.0,95.3706,95.4411,95.3472,95.4411,2247.0
2018-08-15 12:20:00,121.91,122.04,121.91,122.0,5173.0,95.4098,95.5115,95.4098,95.4802,5173.0
2018-08-15 12:25:00,122.0,122.11,121.97,122.06,3763.0,95.4802,95.5663,95.4567,95.5272,3763.0
2018-08-15 12:30:00,122.08,122.16,122.05,122.12,4716.0,95.5428,95.6054,95.5193,95.5741,4716.0
2018-08-15 12:35:00,122.1,122.18,122.1,122.15,3290.0,95.5585,95.6211,95.5585,95.5976,3290.0
2018-08-15 12:40:00,122.15,122.2,122.14,122.17,2725.0,95.5976,95.6367,95.5898,95.6133,2725.0
2018-08-15 12:45:00,122.2,122.22,122.16,122.2,3243.0,95.6367,95.6524,95.6054,95.6367,3243.0
2018-08-15 12:50:00,122.22,122.24,122.12,122.12,1750.0,95.6524,95.668,95.5741,95.5741,1750.0
2018-08-15 12:55:00,122.04,122.08,121.89,121.93,5549.0,95.5115,95.5428,95.3941,95.4254,5549.0
2018-08-15 13:00:00,121.9,121.94,121.9,121.93,1493.0,95.4019,95.4333,95.4019,95.4254,1493.0
2018-08-15 13:05:00,121.95,121.97,121.9,121.9,51460.0,95.4411,95.4567,95.4019,95.4019,51460.0
2018-08-15 13:10:00,121.9,121.9,121.74,121.74,6628.0,95.4019,95.4019,95.2767,95.2767,6628.0
2018-08-15 13:15:00,121.74,121.77,121.69,121.75,3401.0,95.2767,95.3002,95.2376,95.2846,3401.0
2018-08-15 13:20:00,121.79,121.85,121.78,121.8,4800.0,95.3159,95.3628,95.308,95.3237,4800.0
2018-08-15 13:25:00,121.86,121.91,121.86,121.91,1824.0,95.3706,95.4098,95.3706,95.4098,1824.0
2018-08-15 13:30:00,121.91,121.91,121.82,121.85,1000.0,95.4098,95.4098,95.3393,95.3628,1000.0
2018-08-15 13:35:00,121.85,121.94,121.85,121.94,1794.0,95.3628,95.4333,95.3628,95.4333,1794.0
2018-08-15 13:40:00,121.94,122.03,121.93,121.97,2111.0,95.4333,95.5037,95.4254,95.4567,2111.0
2018-08-15 13:45:00,121.92,121.95,121.85,121.85,3000.0,95.4176,95.4411,95.3628,95.3628,3000.0
2018-08-15 13:50:00,121.92,121.92,121.83,121.83,1300.0,95.4176,95.4176,95.3472,95.3472,1300.0
2018-08-15 13:55:00,121.86,121.93,121.81,121.93,3539.0,95.3706,95.4254,95.3315,95.4254,3539.0
2018-08-15 14:00:00,121.97,121.97,121.83,121.84,1700.0,95.4567,95.4567,95.3472,95.355,1700.0
2018-08-15 14:05:00,121.84,121.85,121.74,121.74,2500.0,95.355,95.3628,95.2767,95.2767,2500.0
2018-08-15 14:10:00,121.75,121.76,121.65,121.65,2481.0,95.2846,95.2924,95.2063,95.2063,2481.0
2018-08-15 14:15:00,121.69,121.78,121.68,121.74,92804.0,95.2376,95.308,95.2298,95.2767,92804.0
2018-08-15 14:20:00,121.71,121.75,121.71,121.72,1167.0,95.2533,95.2846,95.2533,95.2611,1167.0
2018-08-15 14:25:00,121.7,121.7,121.59,121.6,2528.0,95.2454,95.2454,95.1593,95.1672,2528.0
2018-08-15 14:30:00,121.58,121.58,121.48,121.53,7597.0,95.1515,95.1515,95.0732,95.1124,7597.0
2018-08-15 14:35:00,121.54,121.55,121.48,121.49,4327.0,95.1202,95.128,95.0732,95.0811,4327.0
2018-08-15 14:40:00,121.48,121.49,121.45,121.47,1750.0,95.0732,95.0811,95.0498,95.0654,1750.0
2018-08-15 14:45:00,121.45,121.45,121.41,121.44,1300.0,95.0498,95.0498,95.0185,95.0419,1300.0
2018-08-15 14:50:00,121.45,121.47,121.37,121.45,5707.0,95.0498,95.0654,94.9872,95.0498,5707.0
2018-08-15 14:55:00,121.45,121.5,121.41,121.45,3565.0,95.0498,95.0889,95.0185,95.0498,3565.0
2018-08-15 15:00:00,121.46,121.6,121.46,121.6,6342.0,95.0576,95.1672,95.0576,95.1672,6342.0
2018-08-15 15:05:00,121.59,121.6,121.55,121.57,2538.0,95.1593,95.1672,95.128,95.1437,2538.0
2018-08-15 15:10:00,121.55,121.55,121.45,121.45,3080.0,95.128,95.128,95.0498,95.0498,3080.0
2018-08-15 15:15:00,121.44,121.45,121.31,121.31,7263.0,95.0419,95.0498,94.9402,94.9402,7263.0
2018-08-15 15:20:00,121.32,121.34,121.26,121.26,3533.0,94.948,94.9637,94.9011,94.9011,3533.0
2018-08-15 15:25:00,121.24,121.3,121.23,121.26,6110.0,94.8854,94.9324,94.8776,94.9011,6110.0
2018-08-15 15:30:00,121.27,121.4,121.27,121.36,8868.0,94.9089,95.0106,94.9089,94.9793,8868.0
2018-08-15 15:35:00,121.39,121.43,121.35,121.38,4553.0,95.0028,95.0341,94.9715,94.995,4553.0
2018-08-15 15:40:00,121.36,121.39,121.23,121.23,7621.0,94.9793,95.0028,94.8776,94.8776,7621.0
2018-08-15 15:45:00,121.24,121.36,121.21,121.35,14710.0,94.8854,94.9793,94.8619,94.9715,14710.0
2018-08-15 15:50:00,121.34,121.51,121.29,121.51,52335.0,94.9637,95.0967,94.9245,95.0967,52335.0
2018-08-15 15:55:00,121.48,121.57,121.36,121.47,53222.0,95.0732,95.1437,94.9793,95.0654,53222.0
2018-08-16 09:30:00,121.47,121.71,121.47,121.64,9249.0,95.0654,95.2533,95.0654,95.1985,9249.0
2018-08-16 09:35:00,121.64,121.77,121.58,121.7,2221.0,95.1985,95.3002,95.1515,95.2454,2221.0
2018-08-16 09:40:00,121.7,121.7,121.7,121.7,0.0,95.2454,95.2454,95.2454,95.2454,0.0
2018-08-16 09:45:00,121.92,121.94,121.84,121.93,447.0,95.4176,95.4333,95.355,95.4254,447.0
2018-08-16 09:50:00,121.96,122.0,121.88,121.88,500.0,95.4489,95.4802,95.3863,95.3863,500.0
2018-08-16 09:55:00,121.87,121.87,121.75,121.86,1300.0,95.3785,95.3785,95.2846,95.3706,1300.0
2018-08-16 10:00:00,121.86,122.15,121.86,122.09,3216.0,95.3706,95.5976,95.3706,95.5506,3216.0
2018-08-16 10:05:00,122.12,122.17,121.86,121.93,4224.0,95.5741,95.6133,95.3706,95.4254,4224.0
2018-08-16 10:10:00,121.86,121.94,121.83,121.83,1303.0,95.3706,95.4333,95.3472,95.3472,1303.0
2018-08-16 10:15:00,121.84,122.09,121.84,122.05,1656.0,95.355,95.5506,95.355,95.5193,1656.0
2018-08-16 10:20:00,122.12,122.12,122.0,122.0,7399.0,95.5741,95.5741,95.4802,95.4802,7399.0
2018-08-16 10:25:00,122.05,122.07,121.86,121.86,7821.0,95.5193,95.535,95.3706,95.3706,7821.0
2018-08-16 10:30:00,121.94,122.05,121.91,122.0,8872.0,95.4333,95.5193,95.4098,95.4802,8872.0
2018-08-16 10:35:00,122.04,122.04,121.89,121.91,4100.0,95.5115,95.5115,95.3941,95.4098,4100.0
2018-08-16 10:40:00,121.92,122.02,121.9,122.02,3018.0,95.4176,95.4959,95.4019,95.4959,3018.0
2018-08-16 10:45:00,122.05,122.2,122.0,122.2,6092.0,95.5193,95.6367,95.4802,95.6367,6092.0
2018-08-16 10:50:00,122.28,122.28,122.15,122.2,2382.0,95.6993,95.6993,95.5976,95.6367,2382.0
2018-08-16 10:55:00,122.18,122.22,122.15,122.16,4384.0,95.6211,95.6524,95.5976,95.6054,4384.0
2018-08-16 11:00:00,122.15,122.2,121.97,122.03,8812.0,95.5976,95.6367,95.4567,95.5037,8812.0
2018-08-16 11:05:00,122.09,122.09,122.05,122.06,3785.0,95.5506,95.5506,95.5193,95.5272,3785.0
2018-08-16 11:10:00,122.07,122.09,121.86,122.0,3911.0,95.535,95.5506,95.3706,95.4802,3911.0
2018-08-16 11:15:00,122.02,122.02,121.84,121.86,3300.0,95.4959,95.4959,95.355,95.3706,3300.0
2018-08-16 11:20:00,121.89,122.01,121.89,121.94,2508.0,95.3941,95.488,95.3941,95.4333,2508.0
2018-08-16 11:25:00,121.95,122.07,121.95,122.07,2376.0,95.4411,95.535,95.4411,95.535,2376.0
2018-08-16 11:30:00,122.09,122.32,122.09,122.3,8825.0,95.5506,95.7307,95.5506,95.715,8825.0
2018-08-16 11:35:00,122.26,122.26,122.04,122.04,3501.0,95.6837,95.6837,95.5115,95.5115,3501.0
2018-08-16 11:40:00,122.02,122.16,122.02,122.1,4103.0,95.4959,95.6054,95.4959,95.5585,4103.0
2018-08-16 11:45:00,122.1,122.14,122.06,122.11,2228.0,95.5585,95.5898,95.5272,95.5663,2228.0
2018-08-16 11:50:00,122.13,122.15,122.08,122.15,5499.0,95.582,95.5976,95.5428,95.5976,5499.0
2018-08-16 11:55:00,122.16,122.16,122.03,122.03,4400.0,95.6054,95.6054,95.5037,95.5037,4400.0
2018-08-16 12:00:00,122.03,122.15,121.98,122.15,2711.0,95.5037,95.5976,95.4646,95.5976,2711.0
2018-08-16 12:05:00,122.15,122.35,122.15,122.33,3901.0,95.5976,95.7541,95.5976,95.7385,3901.0
2018-08-16 12:10:00,122.33,122.36,122.29,122.32,3757.0,95.7385,95.762,95.7072,95.7307,3757.0
2018-08-16 12:15:00,122.34,122.35,122.2,122.21,5814.0,95.7463,95.7541,95.6367,95.6446,5814.0
2018-08-16 12:20:00,122.24,122.26,122.21,122.22,5104.0,95.668,95.6837,95.6446,95.6524,5104.0
2018-08-16 12:25:00,122.23,122.26,122.2,122.23,8076.0,95.6602,95.6837,95.6367,95.6602,8076.0
2018-08-16 12:30:00,122.24,122.28,122.21,122.22,6102.0,95.668,95.6993,95.6446,95.6524,6102.0
2018-08-16 12:35:00,122.23,122.28,122.22,122.25,4769.0,95.6602,95.6993,95.6524,95.6759,4769.0
2018-08-16 12:40:00,122.25,122.29,122.18,122.19,3100.0,95.6759,95.7072,95.6211,95.6289,3100.0
2018-08-16 12:45:00,122.19,122.21,122.09,122.1,3927.0,95.6289,95.6446,95.5506,95.5585,3927.0
2018-08-16 12:50:00,122.09,122.12,122.07,122.08,2834.0,95.5506,95.5741,95.535,95.5428,2834.0
2018-08-16 12:55:00,122.09,122.2,122.09,122.2,2663.0,95.5506,95.6367,95.5506,95.6367,2663.0
2018-08-16 13:00:00,122.16,122.18,122.16,122.17,1600.0,95.6054,95.6211,95.6054,95.6133,1600.0
2018-08-16 13:05:00,122.16,122.19,122.11,122.14,3725.0,95.6054,95.6289,95.5663,95.5898,3725.0
2018-08-16 13:10:00,122.12,122.14,122.1,122.11,2100.0,95.5741,95.5898,95.5585,95.5663,2100.0
2018-08-16 13:15:00,122.14,122.19,122.14,122.19,4550.0,95.5898,95.6289,95.5898,95.6289,4550.0
2018-08-16 13:20:00,122.19,122.35,122.19,122.35,2072.0,95.6289,95.7541,95.6289,95.7541,2072.0
2018-08-16 13:25:00,122.37,122.41,122.36,122.37,6516.0,95.7698,95.8011,95.762,95.7698,6516.0
2018-08-16 13:30:00,122.35,122.42,122.33,122.42,2473.0,95.7541,95.8089,95.7385,95.8089,2473.0
2018-08-16 13:35:00,122.41,122.47,122.39,122.41,2703.0,95.8011,95.848,95.7854,95.8011,2703.0
2018-08-16 13:40:00,122.37,122.38,122.3,122.3,1331.0,95.7698,95.7776,95.715,95.715,1331.0
2018-08-16 13:45:00,122.33,122.38,122.31,122.32,2326.0,95.7385,95.7776,95.7228,95.7307,2326.0
2018-08-16 13:50:00,122.34,122.36,122.22,122.22,1842.0,95.7463,95.762,95.6524,95.6524,1842.0
2018-08-16 13:55:00,122.23,122.3,122.22,122.23,2575.0,95.6602,95.715,95.6524,95.6602,2575.0
2018-08-16 14:00:00,122.23,122.24,122.18,122.18,4178.0,95.6602,95.668,95.6211,95.6211,4178.0
2018-08-16 14:05:00,122.16,122.22,122.15,122.22,1302.0,95.6054,95.6524,95.5976,95.6524,1302.0
2018-08-16 14:10:00,122.2,122.22,122.15,122.15,2121.0,95.6367,95.6524,95.5976,95.5976,2121.0
2018-08-16 14:15:00,122.14,122.15,122.12,122.15,2662.0,95.5898,95.5976,95.5741,95.5976,2662.0
2018-08-16 14:20:00,122.17,122.18,122.12,122.15,2603.0,95.6133,95.6211,95.5741,95.5976,2603.0
2018-08-16 14:25:00,122.18,122.2,122.16,122.17,3847.0,95.6211,95.6367,95.6054,95.6133,3847.0
2018-08-16 14:30:00,122.15,122.15,122.07,122.12,3648.0,95.5976,95.5976,95.535,95.5741,3648.0
2018-08-16 14:35:00,122.18,122.25,122.15,122.24,1826.0,95.6211,95.6759,95.5976,95.668,1826.0
2018-08-16 14:40:00,122.25,122.26,122.13,122.13,3188.0,95.6759,95.6837,95.582,95.582,3188.0
2018-08-16 14:45:00,122.08,122.13,122.07,122.13,2367.0,95.5428,95.582,95.535,95.582,2367.0
2018-08-16 14:50:00,122.13,122.14,122.08,122.11,3622.0,95.582,95.5898,95.5428,95.5663,3622.0
2018-08-16 14:55:00,122.12,122.15,122.11,122.14,7317.0,95.5741,95.5976,95.5663,95.5898,7317.0
2018-08-16 15:00:00,122.13,122.23,122.13,122.23,4201.0,95.582,95.6602,95.582,95.6602,4201.0
2018-08-16 15:05:00,122.18,122.18,122.15,122.16,4330.0,95.6211,95.6211,95.5976,95.6054,4330.0
2018-08-16 15:10:00,122.16,122.23,122.14,122.23,3335.0,95.6054,95.6602,95.5898,95.6602,3335.0
2018-08-16 15:15:00,122.27,122.44,122.27,122.29,3299.0,95.6915,95.8246,95.6915,95.7072,3299.0
2018-08-16 15:20:00,122.28,122.37,122.28,122.36,3299.0,95.6993,95.7698,95.6993,95.762,3299.0
2018-08-16 15:25:00,122.32,122.4,122.29,122.35,4258.0,95.7307,95.7933,95.7072,95.7541,4258.0
2018-08-16 15:30:00,122.36,122.4,122.25,122.33,6205.0,95.762,95.7933,95.6759,95.7385,6205.0
2018-08-16 15:35:00,122.31,122.37,122.27,122.28,5354.0,95.7228,95.7698,95.6915,95.6993,5354.0
2018-08-16 15:40:00,122.26,122.31,122.2,122.31,8796.0,95.6837,95.7228,95.6367,95.7228,8796.0
2018-08-16 15:45:00,122.31,122.34,122.26,122.29,10344.0,95.7228,95.7463,95.6837,95.7072,10344.0
2018-08-16 15:50:00,122.28,122.31,122.17,122.19,14378.0,95.6993,95.7228,95.6133,95.6289,14378.0
2018-08-16 15:55:00,122.18,122.38,122.18,122.36,39614.0,95.6211,95.7776,95.6211,95.762,39614.0
2018-08-17 09:30:00,122.4,122.79,122.4,122.74,29104.0,95.7933,96.0985,95.7933,96.0594,29104.0
2018-08-17 09:35:00,122.73,122.82,122.55,122.69,4706.0,96.0515,96.122,95.9107,96.0202,4706.0
2018-08-17 09:40:00,122.66,122.68,122.58,122.68,904.0,95.9967,96.0124,95.9341,96.0124,904.0
2018-08-17 09:45:00,122.66,122.72,122.56,122.61,3247.0,95.9967,96.0437,95.9185,95.9576,3247.0
2018-08-17 09:50:00,122.58,122.8,122.58,122.8,500.0,95.9341,96.1063,95.9341,96.1063,500.0
2018-08-17 09:55:00,122.84,122.94,122.82,122.83,4200.0,96.1376,96.2159,96.122,96.1298,4200.0
2018-08-17 10:00:00,122.81,123.19,122.81,123.19,11334.0,96.1141,96.4115,96.1141,96.4115,11334.0
2018-08-17 10:05:00,123.14,123.14,122.79,122.81,8680.0,96.3724,96.3724,96.0985,96.1141,8680.0
2018-08-17 10:10:00,122.83,122.96,122.8,122.8,5543.0,96.1298,96.2315,96.1063,96.1063,5543.0
2018-08-17 10:15:00,122.86,123.06,122.86,123.01,3129.0,96.1533,96.3098,96.1533,96.2707,3129.0
2018-08-17 10:20:00,122.96,123.06,122.88,123.03,3760.0,96.2315,96.3098,96.1689,96.2863,3760.0
2018-08-17 10:25:00,123.09,123.47,123.08,123.47,3503.0,96.3333,96.6307,96.3254,96.6307,3503.0
2018-08-17 10:30:00,123.35,123.46,123.16,123.17,5171.0,96.5368,96.6228,96.3881,96.3959,5171.0
2018-08-17 10:35:00,123.19,123.21,123.0,123.02,2229.0,96.4115,96.4272,96.2628,96.2785,2229.0
2018-08-17 10:40:00,123.03,123.22,123.02,123.04,14462.0,96.2863,96.435,96.2785,96.2941,14462.0
2018-08-17 10:45:00,123.07,123.18,123.05,123.13,1200.0,96.3176,96.4037,96.302,96.3646,1200.0
2018-08-17 10:50:00,123.12,123.16,123.07,123.15,4190.0,96.3568,96.3881,96.3176,96.3802,4190.0
2018-08-17 10:55:00,123.25,123.25,123.12,123.14,3600.0,96.4585,96.4585,96.3568,96.3724,3600.0
2018-08-17 11:00:00,123.21,123.34,123.21,123.28,1400.0,96.4272,96.5289,96.4272,96.482,1400.0
2018-08-17 11:05:00,123.28,123.29,123.22,123.27,3393.0,96.482,96.4898,96.435,96.4741,3393.0
2018-08-17 11:10:00,123.32,123.49,123.32,123.34,5737.0,96.5133,96.6463,96.5133,96.5289,5737.0
2018-08-17 11:15:00,123.43,123.43,123.34,123.38,650.0,96.5994,96.5994,96.5289,96.5602,650.0
2018-08-17 11:20:00,123.43,123.45,123.35,123.44,1252.0,96.5994,96.615,96.5368,96.6072,1252.0
2018-08-17 11:25:00,123.46,123.46,123.35,123.39,3305.0,96.6228,96.6228,96.5368,96.5681,3305.0
2018-08-17 11:30:00,123.41,123.48,123.36,123.36,2469.0,96.5837,96.6385,96.5446,96.5446,2469.0
2018-08-17 11:35:00,123.34,123.41,123.32,123.41,1213.0,96.5289,96.5837,96.5133,96.5837,1213.0
2018-08-17 11:40:00,123.37,123.41,123.35,123.41,1630.0,96.5524,96.5837,96.5368,96.5837,1630.0
2018-08-17 11:45:00,123.42,123.45,123.3,123.3,3600.0,96.5915,96.615,96.4976,96.4976,3600.0
2018-08-17 11:50:00,123.32,123.33,123.28,123.3,1623.0,96.5133,96.5211,96.482,96.4976,1623.0
2018-08-17 11:55:00,123.26,123.34,123.26,123.29,5806.0,96.4663,96.5289,96.4663,96.4898,5806.0
2018-08-17 12:00:00,123.27,123.44,123.27,123.41,3500.0,96.4741,96.6072,96.4741,96.5837,3500.0
2018-08-17 12:05:00,123.43,123.55,123.38,123.53,8734.0,96.5994,96.6933,96.5602,96.6776,8734.0
2018-08-17 12:10:00,123.46,123.51,123.45,123.46,3278.0,96.6228,96.662,96.615,96.6228,3278.0
2018-08-17 12:15:00,123.48,123.62,123.47,123.52,2600.0,96.6385,96.7481,96.6307,96.6698,2600.0
2018-08-17 12:20:00,123.56,123.57,123.35,123.35,6026.0,96.7011,96.7089,96.5368,96.5368,6026.0
2018-08-17 12:25:00,123.35,123.37,123.29,123.37,12422.0,96.5368,96.5524,96.4898,96.5524,12422.0
2018-08-17 12:30:00,123.36,123.38,123.33,123.37,3401.0,96.5446,96.5602,96.5211,96.5524,3401.0
2018-08-17 12:35:00,123.42,123.45,123.39,123.41,2115.0,96.5915,96.615,96.5681,96.5837,2115.0
2018-08-17 12:40:00,123.39,123.42,123.31,123.36,4441.0,96.5681,96.5915,96.5054,96.5446,4441.0
2018-08-17 12:45:00,123.41,123.45,123.38,123.42,5775.0,96.5837,96.615,96.5602,96.5915,5775.0
2018-08-17 12:50:00,123.43,123.54,123.4,123.54,4765.0,96.5994,96.6855,96.5759,96.6855,4765.0
2018-08-17 12:55:00,123.48,123.59,123.48,123.59,1100.0,96.6385,96.7246,96.6385,96.7246,1100.0
2018-08-17 13:00:00,123.6,123.65,123.56,123.64,3071.0,96.7324,96.7715,96.7011,96.7637,3071.0
2018-08-17 13:05:00,123.62,123.66,123.55,123.55,6540.0,96.7481,96.7794,96.6933,96.6933,6540.0
2018-08-17 13:10:00,123.55,123.61,123.47,123.6,7722.0,96.6933,96.7402,96.6307,96.7324,7722.0
2018-08-17 13:15:00,123.6,123.63,123.58,123.62,2100.0,96.7324,96.7559,96.7168,96.7481,2100.0
2018-08-17 13:20:00,123.62,123.67,123.6,123.6,7653.0,96.7481,96.7872,96.7324,96.7324,7653.0
2018-08-17 13:25:00,123.62,123.65,123.6,123.6,4410.0,96.7481,96.7715,96.7324,96.7324,4410.0
2018-08-17 13:30:00,123.63,123.63,123.51,123.51,6726.0,96.7559,96.7559,96.662,96.662,6726.0
2018-08-17 13:35:00,123.55,123.59,123.53,123.57,3817.0,96.6933,96.7246,96.6776,96.7089,3817.0
2018-08-17 13:40:00,123.61,123.61,123.56,123.6,4688.0,96.7402,96.7402,96.7011,96.7324,4688.0
2018-08-17 13:45:00,123.57,123.58,123.53,123.55,5226.0,96.7089,96.7168,96.6776,96.6933,5226.0
2018-08-17 13:50:00,123.53,123.64,123.52,123.64,3460.0,96.6776,96.7637,96.6698,96.7637,3460.0
2018-08-17 13:55:00,123.63,123.71,123.63,123.71,1837.0,96.7559,96.8185,96.7559,96.8185,1837.0
2018-08-17 14:00:00,123.74,123.84,123.72,123.84,5084.0,96.842,96.9202,96.8263,96.9202,5084.0
2018-08-17 14:05:00,123.83,123.88,123.73,123.79,5212.0,96.9124,96.9515,96.8342,96.8811,5212.0
2018-08-17 14:10:00,123.78,123.83,123.64,123.64,3501.0,96.8733,96.9124,96.7637,96.7637,3501.0
2018-08-17 14:15:00,123.63,123.68,123.55,123.57,4405.0,96.7559,96.795,96.6933,96.7089,4405.0
2018-08-17 14:20:00,123.56,123.59,123.54,123.57,2746.0,96.7011,96.7246,96.6855,96.7089,2746.0
2018-08-17 14:25:00,123.58,123.69,123.57,123.69,4868.0,96.7168,96.8028,96.7089,96.8028,4868.0
2018-08-17 14:30:00,123.71,123.73,123.66,123.67,4305.0,96.8185,96.8342,96.7794,96.7872,4305.0
2018-08-17 14:35:00,123.71,123.73,123.6,123.64,3542.0,96.8185,96.8342,96.7324,96.7637,3542.0
2018-08-17 14:40:00,123.65,123.71,123.63,123.68,4600.0,96.7715,96.8185,96.7559,96.795,4600.0
2018-08-17 14:45:00,123.67,123.67,123.6,123.63,7959.0,96.7872,96.7872,96.7324,96.7559,7959.0
2018-08-17 14:50:00,123.63,123.82,123.63,123.8,10029.0,96.7559,96.9046,96.7559,96.8889,10029.0
2018-08-17 14:55:00,123.8,123.97,123.8,123.97,3518.0,96.8889,97.022,96.8889,97.022,3518.0
2018-08-17 15:00:00,123.98,124.0,123.91,123.95,7830.0,97.0298,97.0455,96.975,97.0063,7830.0
2018-08-17 15:05:00,123.93,123.96,123.86,123.86,5249.0,96.9907,97.0142,96.9359,96.9359,5249.0
2018-08-17 15:10:00,123.86,123.95,123.86,123.92,5300.0,96.9359,97.0063,96.9359,96.9829,5300.0
2018-08-17 15:15:00,123.91,124.01,123.9,124.01,21326.0,96.975,97.0533,96.9672,97.0533,21326.0
2018-08-17 15:20:00,124.02,124.04,123.97,123.99,20613.0,97.0611,97.0768,97.022,97.0376,20613.0
2018-08-17 15:25:00,124.0,124.02,123.96,123.99,8663.0,97.0455,97.0611,97.0142,97.0376,8663.0
2018-08-17 15:30:00,123.98,124.04,123.95,123.98,19760.0,97.0298,97.0768,97.0063,97.0298,19760.0
2018-08-17 15:35:00,124.0,124.0,123.87,123.93,13546.0,97.0455,97.0455,96.9437,96.9907,13546.0
2018-08-17 15:40:00,123.94,124.0,123.92,123.92,12880.0,96.9985,97.0455,96.9829,96.9829,12880.0
2018-08-17 15:45:00,123.92,123.97,123.86,123.95,24891.0,96.9829,97.022,96.9359,97.0063,24891.0
2018-08-17 15:50:00,123.94,123.95,123.86,123.95,33244.0,96.9985,97.0063,96.9359,97.0063,33244.0
2018-08-17 15:55:00,123.94,124.11,123.93,124.02,94497.0,96.9985,97.1315,96.9907,97.0611,94497.0
2018-08-20 09:30:00,124.0,124.58,123.6,123.6,7341.0,97.0455,97.4994,96.7324,96.7324,7341.0
2018-08-20 09:35:00,123.83,123.96,123.59,123.59,4900.0,96.9124,97.0142,96.7246,96.7246,4900.0
2018-08-20 09:40:00,123.9,123.91,123.75,123.75,400.0,96.9672,96.975,96.8498,96.8498,400.0
2018-08-20 09:45:00,123.88,123.88,123.64,123.71,3067.0,96.9515,96.9515,96.7637,96.8185,3067.0
2018-08-20 09:50:00,123.64,123.68,123.52,123.68,1472.0,96.7637,96.795,96.6698,96.795,1472.0
2018-08-20 09:55:00,123.72,124.07,123.62,124.07,1820.0,96.8263,97.1002,96.7481,97.1002,1820.0
2018-08-20 10:00:00,124.08,124.08,123.85,123.9,2817.0,97.1081,97.1081,96.9281,96.9672,2817.0
2018-08-20 10:05:00,123.88,123.98,123.82,123.98,2700.0,96.9515,97.0298,96.9046,97.0298,2700.0
2018-08-20 10:10:00,123.93,124.11,123.91,124.11,1700.0,96.9907,97.1315,96.975,97.1315,1700.0
2018-08-20 10:15:00,124.12,124.25,124.05,124.14,4914.0,97.1394,97.2411,97.0846,97.155,4914.0
2018-08-20 10:20:00,124.14,124.22,124.03,124.03,3174.0,97.155,97.2176,97.0689,97.0689,3174.0
2018-08-20 10:25:00,124.04,124.1,123.95,124.08,5202.0,97.0768,97.1237,97.0063,97.1081,5202.0
2018-08-20 10:30:00,124.11,124.18,124.09,124.16,2820.0,97.1315,97.1863,97.1159,97.1707,2820.0
2018-08-20 10:35:00,124.15,124.26,124.1,124.17,2300.0,97.1629,97.2489,97.1237,97.1785,2300.0
2018-08-20 10:40:00,124.15,124.16,124.05,124.1,3444.0,97.1629,97.1707,97.0846,97.1237,3444.0
2018-08-20 10:45:00,124.13,124.25,124.08,124.14,8010.0,97.1472,97.2411,97.1081,97.155,8010.0
2018-08-20 10:50:00,124.21,124.4,124.21,124.4,3820.0,97.2098,97.3585,97.2098,97.3585,3820.0
2018-08-20 10:55:00,124.41,124.52,124.39,124.52,3132.0,97.3663,97.4524,97.3507,97.4524,3132.0
2018-08-20 11:00:00,124.45,124.57,124.36,124.36,4815.0,97.3976,97.4916,97.3272,97.3272,4815.0
2018-08-20 11:05:00,124.35,124.5,124.3,124.47,2900.0,97.3194,97.4368,97.2802,97.4133,2900.0
2018-08-20 11:10:00,124.51,124.56,124.44,124.56,2492.0,97.4446,97.4837,97.3898,97.4837,2492.0
2018-08-20 11:15:00,124.63,124.63,124.54,124.62,2310.0,97.5385,97.5385,97.4681,97.5307,2310.0
2018-08-20 11:20:00,124.62,124.63,124.56,124.57,2800.0,97.5307,97.5385,97.4837,97.4916,2800.0
2018-08-20 11:25:00,124.6,124.6,124.49,124.49,3922.0,97.515,97.515,97.4289,97.4289,3922.0
2018-08-20 11:30:00,124.48,124.53,124.45,124.48,2898.0,97.4211,97.4603,97.3976,97.4211,2898.0
2018-08-20 11:35:00,124.45,124.49,124.41,124.41,5197.0,97.3976,97.4289,97.3663,97.3663,5197.0
2018-08-20 11:40:00,124.39,124.43,124.3,124.43,4100.0,97.3507,97.382,97.2802,97.382,4100.0
2018-08-20 11:45:00,124.46,124.64,124.45,124.54,7461.0,97.4055,97.5463,97.3976,97.4681,7461.0
2018-08-20 11:50:00,124.48,124.5,124.46,124.5,800.0,97.4211,97.4368,97.4055,97.4368,800.0
2018-08-20 11:55:00,124.51,124.55,124.48,124.55,2000.0,97.4446,97.4759,97.4211,97.4759,2000.0
2018-08-20 12:00:00,124.54,124.6,124.5,124.56,3165.0,97.4681,97.515,97.4368,97.4837,3165.0
2018-08-20 12:05:00,124.56,124.63,124.54,124.6,3613.0,97.4837,97.5385,97.4681,97.515,3613.0
2018-08-20 12:10:00,124.65,124.72,124.62,124.62,2901.0,97.5542,97.609,97.5307,97.5307,2901.0
2018-08-20 12:15:00,124.62,124.64,124.59,124.6,4549.0,97.5307,97.5463,97.5072,97.515,4549.0
2018-08-20 12:20:00,124.61,124.64,124.59,124.59,1236.0,97.5229,97.5463,97.5072,97.5072,1236.0
2018-08-20 12:25:00,124.61,124.64,124.56,124.61,2317.0,97.5229,97.5463,97.4837,97.5229,2317.0
2018-08-20 12:30:00,124.62,124.66,124.56,124.59,1948.0,97.5307,97.562,97.4837,97.5072,1948.0
2018-08-20 12:35:00,124.58,124.58,124.54,124.54,1600.0,97.4994,97.4994,97.4681,97.4681,1600.0
2018-08-20 12:40:00,124.53,124.6,124.53,124.53,1600.0,97.4603,97.515,97.4603,97.4603,1600.0
2018-08-20 12:45:00,124.56,124.61,124.56,124.59,1312.0,97.4837,97.5229,97.4837,97.5072,1312.0
2018-08-20 12:50:00,124.59,124.62,124.46,124.57,29208.0,97.5072,97.5307,97.4055,97.4916,29208.0
2018-08-20 12:55:00,124.58,124.61,124.54,124.59,3728.0,97.4994,97.5229,97.4681,97.5072,3728.0
2018-08-20 13:00:00,124.56,124.62,124.53,124.59,2804.0,97.4837,97.5307,97.4603,97.5072,2804.0
2018-08-20 13:05:00,124.62,124.63,124.57,124.57,4689.0,97.5307,97.5385,97.4916,97.4916,4689.0
2018-08-20 13:10:00,124.58,124.62,124.54,124.54,900.0,97.4994,97.5307,97.4681,97.4681,900.0
2018-08-20 13:15:00,124.61,124.61,124.56,124.58,1214.0,97.5229,97.5229,97.4837,97.4994,1214.0
2018-08-20 13:20:00,124.58,124.58,124.43,124.43,5049.0,97.4994,97.4994,97.382,97.382,5049.0
2018-08-20 13:25:00,124.43,124.48,124.41,124.45,1520.0,97.382,97.4211,97.3663,97.3976,1520.0
2018-08-20 13:30:00,124.45,124.49,124.42,124.46,2400.0,97.3976,97.4289,97.3742,97.4055,2400.0
2018-08-20 13:35:00,124.45,124.51,124.38,124.38,3660.0,97.3976,97.4446,97.3429,97.3429,3660.0
2018-08-20 13:40:00,124.42,124.46,124.39,124.4,3425.0,97.3742,97.4055,97.3507,97.3585,3425.0
2018-08-20 13:45:00,124.42,124.47,124.41,124.47,871.0,97.3742,97.4133,97.3663,97.4133,871.0
2018-08-20 13:50:00,124.41,124.47,124.39,124.44,1900.0,97.3663,97.4133,97.3507,97.3898,1900.0
2018-08-20 13:55:00,124.44,124.44,124.3,124.33,4070.0,97.3898,97.3898,97.2802,97.3037,4070.0
2018-08-20 14:00:00,124.33,124.34,124.28,124.34,3590.0,97.3037,97.3116,97.2646,97.3116,3590.0
2018-08-20 14:05:00,124.33,124.37,124.2,124.2,5466.0,97.3037,97.335,97.202,97.202,5466.0
2018-08-20 14:10:00,124.19,124.22,124.05,124.11,48968.0,97.1942,97.2176,97.0846,97.1315,48968.0
2018-08-20 14:15:00,124.09,124.12,124.06,124.08,60668.0,97.1159,97.1394,97.0924,97.1081,60668.0
2018-08-20 14:20:00,124.07,124.2,124.06,124.15,11603.0,97.1002,97.202,97.0924,97.1629,11603.0
2018-08-20 14:25:00,124.14,124.2,124.05,124.08,12575.0,97.155,97.202,97.0846,97.1081,12575.0
2018-08-20 14:30:00,124.07,124.07,123.8,123.85,4685.0,97.1002,97.1002,96.8889,96.9281,4685.0
2018-08-20 14:35:00,123.85,123.89,123.76,123.76,3218.0,96.9281,96.9594,96.8576,96.8576,3218.0
2018-08-20 14:40:00,123.75,123.76,123.53,123.55,4339.0,96.8498,96.8576,96.6776,96.6933,4339.0
2018-08-20 14:45:00,123.54,123.55,123.36,123.4,4034.0,96.6855,96.6933,96.5446,96.5759,4034.0
2018-08-20 14:50:00,123.41,123.5,123.35,123.5,4459.0,96.5837,96.6541,96.5368,96.6541,4459.0
2018-08-20 14:55:00,123.5,123.57,123.44,123.52,3149.0,96.6541,96.7089,96.6072,96.6698,3149.0
2018-08-20 15:00:00,123.55,123.67,123.54,123.64,4193.0,96.6933,96.7872,96.6855,96.7637,4193.0
2018-08-20 15:05:00,123.66,123.7,123.56,123.56,4614.0,96.7794,96.8107,96.7011,96.7011,4614.0
2018-08-20 15:10:00,123.57,123.68,123.55,123.68,4525.0,96.7089,96.795,96.6933,96.795,4525.0
2018-08-20 15:15:00,123.73,123.83,123.72,123.83,2500.0,96.8342,96.9124,96.8263,96.9124,2500.0
2018-08-20 15:20:00,123.83,123.87,123.75,123.8,4359.0,96.9124,96.9437,96.8498,96.8889,4359.0
2018-08-20 15:25:00,123.76,123.81,123.76,123.78,2555.0,96.8576,96.8968,96.8576,96.8733,2555.0
2018-08-20 15:30:00,123.8,123.84,123.78,123.78,6769.0,96.8889,96.9202,96.8733,96.8733,6769.0
2018-08-20 15:35:00,123.8,123.87,123.74,123.83,15053.0,96.8889,96.9437,96.842,96.9124,15053.0
2018-08-20 15:40:00,123.81,123.85,123.77,123.79,5852.0,96.8968,96.9281,96.8655,96.8811,5852.0
2018-08-20 15:45:00,123.79,123.81,123.77,123.78,8688.0,96.8811,96.8968,96.8655,96.8733,8688.0
2018-08-20 15:50:00,123.78,123.79,123.7,123.76,15600.0,96.8733,96.8811,96.8107,96.8576,15600.0
2018-08-20 15:55:00,123.76,123.78,123.62,123.77,38153.0,96.8576,96.8733,96.7481,96.8655,38153.0
2018-08-21 09:30:00,123.52,123.7,123.32,123.48,9863.0,96.6698,96.8107,96.5133,96.6385,9863.0
2018-08-21 09:35:00,123.37,123.48,123.12,123.17,3700.0,96.5524,96.6385,96.3568,96.3959,3700.0
2018-08-21 09:40:00,123.08,123.12,123.0,123.0,1431.0,96.3254,96.3568,96.2628,96.2628,1431.0
2018-08-21 09:45:00,123.08,123.08,122.94,123.03,2223.0,96.3254,96.3254,96.2159,96.2863,2223.0
2018-08-21 09:50:00,123.05,123.05,122.88,122.9,2900.0,96.302,96.302,96.1689,96.1846,2900.0
2018-08-21 09:55:00,122.94,122.98,122.84,122.95,3276.0,96.2159,96.2472,96.1376,96.2237,3276.0
2018-08-21 10:00:00,122.98,123.12,122.87,123.12,2000.0,96.2472,96.3568,96.1611,96.3568,2000.0
2018-08-21 10:05:00,123.08,123.2,123.02,123.2,1600.0,96.3254,96.4194,96.2785,96.4194,1600.0
2018-08-21 10:10:00,123.19,123.32,123.17,123.23,5346.0,96.4115,96.5133,96.3959,96.4428,5346.0
2018-08-21 10:15:00,123.2,123.28,123.17,123.26,5220.0,96.4194,96.482,96.3959,96.4663,5220.0
2018-08-21 10:20:00,123.28,123.61,123.28,123.33,11768.0,96.482,96.7402,96.482,96.5211,11768.0
2018-08-21 10:25:00,123.35,123.38,123.26,123.33,3966.0,96.5368,96.5602,96.4663,96.5211,3966.0
2018-08-21 10:30:00,123.31,123.47,123.3,123.47,4610.0,96.5054,96.6307,96.4976,96.6307,4610.0
2018-08-21 10:35:00,123.47,123.53,123.38,123.42,2045.0,96.6307,96.6776,96.5602,96.5915,2045.0
2018-08-21 10:40:00,123.46,123.46,123.35,123.39,3747.0,96.6228,96.6228,96.5368,96.5681,3747.0
2018-08-21 10:45:00,123.35,123.46,123.3,123.3,4655.0,96.5368,96.6228,96.4976,96.4976,4655.0
2018-08-21 10:50:00,123.26,123.33,123.22,123.31,2841.0,96.4663,96.5211,96.435,96.5054,2841.0
2018-08-21 10:55:00,123.3,123.31,123.18,123.25,2100.0,96.4976,96.5054,96.4037,96.4585,2100.0
2018-08-21 11:00:00,123.28,123.29,123.19,123.22,3742.0,96.482,96.4898,96.4115,96.435,3742.0
2018-08-21 11:05:00,123.23,123.23,123.14,123.18,3122.0,96.4428,96.4428,96.3724,96.4037,3122.0
2018-08-21 11:10:00,123.19,123.24,123.15,123.24,3500.0,96.4115,96.4507,96.3802,96.4507,3500.0
2018-08-21 11:15:00,123.28,123.37,123.28,123.37,2400.0,96.482,96.5524,96.482,96.5524,2400.0
2018-08-21 11:20:00,123.34,123.39,123.25,123.25,4100.0,96.5289,96.5681,96.4585,96.4585,4100.0
2018-08-21 11:25:00,123.19,123.25,123.19,123.25,2945.0,96.4115,96.4585,96.4115,96.4585,2945.0
2018-08-21 11:30:00,123.26,123.26,123.07,123.07,3385.0,96.4663,96.4663,96.3176,96.3176,3385.0
2018-08-21 11:35:00,123.12,123.17,123.07,123.17,2956.0,96.3568,96.3959,96.3176,96.3959,2956.0
2018-08-21 11:40:00,123.17,123.2,123.17,123.2,1035.0,96.3959,96.4194,96.3959,96.4194,1035.0
2018-08-21 11:45:00,123.18,123.2,123.15,123.15,2100.0,96.4037,96.4194,96.3802,96.3802,2100.0
2018-08-21 11:50:00,123.08,123.09,122.98,123.02,6155.0,96.3254,96.3333,96.2472,96.2785,6155.0
2018-08-21 11:55:00,123.04,123.07,123.01,123.05,2110.0,96.2941,96.3176,96.2707,96.302,2110.0
2018-08-21 12:00:00,123.06,123.1,122.95,122.97,2320.0,96.3098,96.3411,96.2237,96.2394,2320.0
2018-08-21 12:05:00,123.0,123.0,122.91,122.96,2876.0,96.2628,96.2628,96.1924,96.2315,2876.0
2018-08-21 12:10:00,122.93,122.93,122.87,122.89,2807.0,96.2081,96.2081,96.1611,96.1767,2807.0
2018-08-21 12:15:00,122.9,122.93,122.82,122.85,3885.0,96.1846,96.2081,96.122,96.1454,3885.0
2018-08-21 12:20:00,122.82,122.85,122.79,122.79,1800.0,96.122,96.1454,96.0985,96.0985,1800.0
2018-08-21 12:25:00,122.79,122.86,122.79,122.81,2934.0,96.0985,96.1533,96.0985,96.1141,2934.0
2018-08-21 12:30:00,122.8,122.8,122.74,122.76,2632.0,96.1063,96.1063,96.0594,96.075,2632.0
2018-08-21 12:35:00,122.77,122.9,122.75,122.87,4000.0,96.0828,96.1846,96.0672,96.1611,4000.0
2018-08-21 12:40:00,122.87,122.91,122.86,122.88,1920.0,96.1611,96.1924,96.1533,96.1689,1920.0
2018-08-21 12:45:00,122.89,122.91,122.81,122.84,5133.0,96.1767,96.1924,96.1141,96.1376,5133.0
2018-08-21 12:50:00,122.81,122.91,122.81,122.88,2751.0,96.1141,96.1924,96.1141,96.1689,2751.0
2018-08-21 12:55:00,122.87,122.87,122.8,122.81,2349.0,96.1611,96.1611,96.1063,96.1141,2349.0
2018-08-21 13:00:00,122.79,122.79,122.73,122.73,1800.0,96.0985,96.0985,96.0515,96.0515,1800.0
2018-08-21 13:05:00,122.72,122.78,122.68,122.78,4837.0,96.0437,96.0907,96.0124,96.0907,4837.0
2018-08-21 13:10:00,122.76,122.76,122.71,122.73,2200.0,96.075,96.075,96.0359,96.0515,2200.0
2018-08-21 13:15:00,122.72,122.76,122.69,122.75,4427.0,96.0437,96.075,96.0202,96.0672,4427.0
2018-08-21 13:20:00,122.74,122.79,122.73,122.79,2424.0,96.0594,96.0985,96.0515,96.0985,2424.0
2018-08-21 13:25:00,122.81,122.85,122.77,122.85,1900.0,96.1141,96.1454,96.0828,96.1454,1900.0
2018-08-21 13:30:00,122.85,122.91,122.84,122.88,4183.0,96.1454,96.1924,96.1376,96.1689,4183.0
2018-08-21 13:35:00,122.9,122.91,122.86,122.88,2140.0,96.1846,96.1924,96.1533,96.1689,2140.0
2018-08-21 13:40:00,122.86,122.89,122.86,122.86,2000.0,96.1533,96.1767,96.1533,96.1533,2000.0
2018-08-21 13:45:00,122.86,122.91,122.84,122.89,3000.0,96.1533,96.1924,96.1376,96.1767,3000.0
2018-08-21 13:50:00,122.9,122.98,122.9,122.97,2052.0,96.1846,96.2472,96.1846,96.2394,2052.0
2018-08-21 13:55:00,122.93,122.97,122.91,122.92,3615.0,96.2081,96.2394,96.1924,96.2002,3615.0
2018-08-21 14:00:00,122.92,123.04,122.92,123.03,2625.0,96.2002,96.2941,96.2002,96.2863,2625.0
2018-08-21 14:05:00,122.99,122.99,122.95,122.98,1830.0,96.255,96.255,96.2237,96.2472,1830.0
2018-08-21 14:10:00,122.97,123.02,122.93,123.02,4776.0,96.2394,96.2785,96.2081,96.2785,4776.0
2018-08-21 14:15:00,123.01,123.01,122.98,122.98,2500.0,96.2707,96.2707,96.2472,96.2472,2500.0
2018-08-21 14:20:00,122.97,122.98,122.91,122.93,5534.0,96.2394,96.2472,96.1924,96.2081,5534.0
2018-08-21 14:25:00,122.94,123.01,122.93,123.0,5454.0,96.2159,96.2707,96.2081,96.2628,5454.0
2018-08-21 14:30:00,122.99,122.99,122.92,122.94,4265.0,96.255,96.255,96.2002,96.2159,4265.0
2018-08-21 14:35:00,122.93,122.95,122.86,122.93,5455.0,96.2081,96.2237,96.1533,96.2081,5455.0
2018-08-21 14:40:00,122.94,122.95,122.91,122.92,4067.0,96.2159,96.2237,96.1924,96.2002,4067.0
2018-08-21 14:45:00,122.92,122.94,122.87,122.89,5307.0,96.2002,96.2159,96.1611,96.1767,5307.0
2018-08-21 14:50:00,122.9,122.9,122.84,122.87,6761.0,96.1846,96.1846,96.1376,96.1611,6761.0
2018-08-21 14:55:00,122.88,122.97,122.87,122.94,6958.0,96.1689,96.2394,96.1611,96.2159,6958.0
2018-08-21 15:00:00,122.94,123.16,122.92,123.13,8673.0,96.2159,96.3881,96.2002,96.3646,8673.0
2018-08-21 15:05:00,123.15,123.15,123.09,123.1,4098.0,96.3802,96.3802,96.3333,96.3411,4098.0
2018-08-21 15:10:00,123.1,123.1,123.05,123.05,4802.0,96.3411,96.3411,96.302,96.302,4802.0
2018-08-21 15:15:00,123.07,123.12,123.02,123.02,8872.0,96.3176,96.3568,96.2785,96.2785,8872.0
2018-08-21 15:20:00,123.05,123.05,122.95,122.95,6539.0,96.302,96.302,96.2237,96.2237,6539.0
2018-08-21 15:25:00,122.98,123.1,122.97,123.05,10492.0,96.2472,96.3411,96.2394,96.302,10492.0
2018-08-21 15:30:00,123.03,123.07,122.95,123.04,8904.0,96.2863,96.3176,96.2237,96.2941,8904.0
2018-08-21 15:35:00,123.04,123.04,122.89,122.89,5400.0,96.2941,96.2941,96.1767,96.1767,5400.0
2018-08-21 15:40:00,122.88,122.94,122.83,122.92,9094.0,96.1689,96.2159,96.1298,96.2002,9094.0
2018-08-21 15:45:00,122.93,122.93,122.81,122.86,14479.0,96.2081,96.2081,96.1141,96.1533,14479.0
2018-08-21 15:50:00,122.84,122.89,122.8,122.86,15107.0,96.1376,96.1767,96.1063,96.1533,15107.0
2018-08-21 15:55:00,122.86,123.04,122.86,122.86,49161.0,96.1533,96.2941,96.1533,96.1533,49161.0
2018-08-22 09:30:00,122.85,122.85,122.56,122.57,9499.0,96.1454,96.1454,95.9185,95.9263,9499.0
2018-08-22 09:35:00,122.5,122.5,122.26,122.35,4930.0,95.8715,95.8715,95.6837,95.7541,4930.0
2018-08-22 09:40:00,122.33,122.55,122.33,122.36,5500.0,95.7385,95.9107,95.7385,95.762,5500.0
2018-08-22 09:45:00,122.29,122.31,122.1,122.1,13786.0,95.7072,95.7228,95.5585,95.5585,13786.0
2018-08-22 09:50:00,122.14,122.18,121.92,121.92,4752.0,95.5898,95.6211,95.4176,95.4176,4752.0
2018-08-22 09:55:00,122.01,122.05,121.92,121.96,4616.0,95.488,95.5193,95.4176,95.4489,4616.0
2018-08-22 10:00:00,121.97,121.97,121.87,121.96,1000.0,95.4567,95.4567,95.3785,95.4489,1000.0
2018-08-22 10:05:00,121.94,121.96,121.74,121.85,4334.0,95.4333,95.4489,95.2767,95.3628,4334.0
2018-08-22 10:10:00,121.81,121.85,121.7,121.7,5030.0,95.3315,95.3628,95.2454,95.2454,5030.0
2018-08-22 10:15:00,121.7,121.7,121.48,121.49,2936.0,95.2454,95.2454,95.0732,95.0811,2936.0
2018-08-22 10:20:00,121.46,121.53,121.39,121.53,3521.0,95.0576,95.1124,95.0028,95.1124,3521.0
2018-08-22 10:25:00,121.51,121.55,121.48,121.52,10146.0,95.0967,95.128,95.0732,95.1046,10146.0
2018-08-22 10:30:00,121.52,121.74,121.52,121.65,8750.0,95.1046,95.2767,95.1046,95.2063,8750.0
2018-08-22 10:35:00,121.67,121.86,121.66,121.8,1500.0,95.2219,95.3706,95.2141,95.3237,1500.0
2018-08-22 10:40:00,121.9,121.92,121.82,121.92,1358.0,95.4019,95.4176,95.3393,95.4176,1358.0
2018-08-22 10:45:00,121.93,121.98,121.88,121.98,1100.0,95.4254,95.4646,95.3863,95.4646,1100.0
2018-08-22 10:50:00,121.96,122.05,121.96,121.96,2716.0,95.4489,95.5193,95.4489,95.4489,2716.0
2018-08-22 10:55:00,121.96,121.99,121.84,121.84,6154.0,95.4489,95.4724,95.355,95.355,6154.0
2018-08-22 11:00:00,121.79,121.8,121.63,121.63,5100.0,95.3159,95.3237,95.1906,95.1906,5100.0
2018-08-22 11:05:00,121.64,121.65,121.5,121.53,2794.0,95.1985,95.2063,95.0889,95.1124,2794.0
2018-08-22 11:10:00,121.6,121.78,121.6,121.78,1460.0,95.1672,95.308,95.1672,95.308,1460.0
2018-08-22 11:15:00,121.78,121.81,121.66,121.8,3300.0,95.308,95.3315,95.2141,95.3237,3300.0
2018-08-22 11:20:00,121.78,121.79,121.74,121.74,2014.0,95.308,95.3159,95.2767,95.2767,2014.0
2018-08-22 11:25:00,121.8,121.8,121.72,121.75,3291.0,95.3237,95.3237,95.2611,95.2846,3291.0
2018-08-22 11:30:00,121.78,121.89,121.72,121.89,1361.0,95.308,95.3941,95.2611,95.3941,1361.0
2018-08-22 11:35:00,121.87,121.87,121.8,121.82,6817.0,95.3785,95.3785,95.3237,95.3393,6817.0
2018-08-22 11:40:00,121.74,121.83,121.73,121.8,3216.0,95.2767,95.3472,95.2689,95.3237,3216.0
2018-08-22 11:45:00,121.77,121.88,121.77,121.83,1412.0,95.3002,95.3863,95.3002,95.3472,1412.0
2018-08-22 11:50:00,121.78,121.81,121.62,121.62,5946.0,95.308,95.3315,95.1828,95.1828,5946.0
2018-08-22 11:55:00,121.58,121.61,121.25,121.27,15122.0,95.1515,95.175,94.8932,94.9089,15122.0
2018-08-22 12:00:00,121.29,121.54,121.2,121.54,6950.0,94.9245,95.1202,94.8541,95.1202,6950.0
2018-08-22 12:05:00,121.57,121.71,121.57,121.71,3059.0,95.1437,95.2533,95.1437,95.2533,3059.0
2018-08-22 12:10:00,121.74,121.82,121.69,121.82,4737.0,95.2767,95.3393,95.2376,95.3393,4737.0
2018-08-22 12:15:00,121.76,121.82,121.72,121.76,9656.0,95.2924,95.3393,95.2611,95.2924,9656.0
2018-08-22 12:20:00,121.77,121.88,121.76,121.8,3019.0,95.3002,95.3863,95.2924,95.3237,3019.0
2018-08-22 12:25:00,121.83,121.9,121.79,121.81,1638.0,95.3472,95.4019,95.3159,95.3315,1638.0
2018-08-22 12:30:00,121.8,121.83,121.76,121.8,2850.0,95.3237,95.3472,95.2924,95.3237,2850.0
2018-08-22 12:35:00,121.77,121.8,121.75,121.78,10173.0,95.3002,95.3237,95.2846,95.308,10173.0
2018-08-22 12:40:00,121.77,121.8,121.69,121.73,6353.0,95.3002,95.3237,95.2376,95.2689,6353.0
2018-08-22 12:45:00,121.73,121.9,121.7,121.9,4789.0,95.2689,95.4019,95.2454,95.4019,4789.0
2018-08-22 12:50:00,121.9,122.05,121.89,122.01,3212.0,95.4019,95.5193,95.3941,95.488,3212.0
2018-08-22 12:55:00,122.03,122.11,122.03,122.11,1602.0,95.5037,95.5663,95.5037,95.5663,1602.0
2018-08-22 13:00:00,122.19,122.19,122.08,122.13,1250.0,95.6289,95.6289,95.5428,95.582,1250.0
2018-08-22 13:05:00,122.15,122.28,122.13,122.24,2552.0,95.5976,95.6993,95.582,95.668,2552.0
2018-08-22 13:10:00,122.27,122.3,122.23,122.27,1504.0,95.6915,95.715,95.6602,95.6915,1504.0
2018-08-22 13:15:00,122.3,122.31,122.27,122.31,1324.0,95.715,95.7228,95.6915,95.7228,1324.0
2018-08-22 13:20:00,122.29,122.34,122.27,122.34,2202.0,95.7072,95.7463,95.6915,95.7463,2202.0
2018-08-22 13:25:00,122.32,122.42,122.31,122.35,2950.0,95.7307,95.8089,95.7228,95.7541,2950.0
2018-08-22 13:30:00,122.35,122.4,122.24,122.25,14348.0,95.7541,95.7933,95.668,95.6759,14348.0
2018-08-22 13:35:00,122.25,122.27,122.21,122.27,3446.0,95.6759,95.6915,95.6446,95.6915,3446.0
2018-08-22 13:40:00,122.24,122.27,122.22,122.26,4510.0,95.668,95.6915,95.6524,95.6837,4510.0
2018-08-22 13:45:00,122.24,122.25,122.21,122.24,2100.0,95.668,95.6759,95.6446,95.668,2100.0
2018-08-22 13:50:00,122.24,122.24,122.17,122.22,3485.0,95.668,95.668,95.6133,95.6524,3485.0
2018-08-22 13:55:00,122.22,122.23,122.19,122.23,2060.0,95.6524,95.6602,95.6289,95.6602,2060.0
2018-08-22 14:00:00,122.2,122.4,122.2,122.33,5034.0,95.6367,95.7933,95.6367,95.7385,5034.0
2018-08-22 14:05:00,122.32,122.34,122.26,122.31,4255.0,95.7307,95.7463,95.6837,95.7228,4255.0
2018-08-22 14:10:00,122.33,122.35,122.31,122.35,2697.0,95.7385,95.7541,95.7228,95.7541,2697.0
2018-08-22 14:15:00,122.3,122.3,122.16,122.2,4289.0,95.715,95.715,95.6054,95.6367,4289.0
2018-08-22 14:20:00,122.24,122.3,122.23,122.3,1709.0,95.668,95.715,95.6602,95.715,1709.0
2018-08-22 14:25:00,122.23,122.26,122.19,122.19,2880.0,95.6602,95.6837,95.6289,95.6289,2880.0
2018-08-22 14:30:00,122.2,122.2,122.12,122.2,1700.0,95.6367,95.6367,95.5741,95.6367,1700.0
2018-08-22 14:35:00,122.19,122.19,122.05,122.11,10591.0,95.6289,95.6289,95.5193,95.5663,10591.0
2018-08-22 14:40:00,122.1,122.12,122.04,122.1,8425.0,95.5585,95.5741,95.5115,95.5585,8425.0
2018-08-22 14:45:00,122.1,122.11,122.04,122.07,2130.0,95.5585,95.5663,95.5115,95.535,2130.0
2018-08-22 14:50:00,122.04,122.07,122.04,122.06,3348.0,95.5115,95.535,95.5115,95.5272,3348.0
2018-08-22 14:55:00,122.07,122.11,122.02,122.11,2935.0,95.535,95.5663,95.4959,95.5663,2935.0
2018-08-22 15:00:00,122.09,122.09,122.02,122.06,2692.0,95.5506,95.5506,95.4959,95.5272,2692.0
2018-08-22 15:05:00,122.06,122.08,122.02,122.08,4385.0,95.5272,95.5428,95.4959,95.5428,4385.0
2018-08-22 15:10:00,122.1,122.11,122.03,122.04,9541.0,95.5585,95.5663,95.5037,95.5115,9541.0
2018-08-22 15:15:00,122.02,122.06,121.99,122.01,4637.0,95.4959,95.5272,95.4724,95.488,4637.0
2018-08-22 15:20:00,122.01,122.03,121.94,121.95,8230.0,95.488,95.5037,95.4333,95.4411,8230.0
2018-08-22 15:25:00,121.92,121.92,121.87,121.91,1844.0,95.4176,95.4176,95.3785,95.4098,1844.0
2018-08-22 15:30:00,121.9,121.93,121.87,121.87,6572.0,95.4019,95.4254,95.3785,95.3785,6572.0
2018-08-22 15:35:00,121.84,121.93,121.82,121.91,7164.0,95.355,95.4254,95.3393,95.4098,7164.0
2018-08-22 15:40:00,121.9,121.96,121.9,121.94,25214.0,95.4019,95.4489,95.4019,95.4333,25214.0
2018-08-22 15:45:00,121.94,121.97,121.89,121.94,10079.0,95.4333,95.4567,95.3941,95.4333,10079.0
2018-08-22 15:50:00,121.94,122.0,121.92,121.94,14975.0,95.4333,95.4802,95.4176,95.4333,14975.0
2018-08-22 15:55:00,121.95,122.05,121.94,122.0,42923.0,95.4411,95.5193,95.4333,95.4802,42923.0
2018-08-23 09:30:00,122.18,122.34,122.18,122.28,7931.0,95.6211,95.7463,95.6211,95.6993,7931.0
2018-08-23 09:35:00,122.27,122.39,122.2,122.31,1400.0,95.6915,95.7854,95.6367,95.7228,1400.0
2018-08-23 09:40:00,122.19,122.42,122.19,122.4,3297.0,95.6289,95.8089,95.6289,95.7933,3297.0
2018-08-23 09:45:00,122.41,122.47,122.23,122.29,4217.0,95.8011,95.848,95.6602,95.7072,4217.0
2018-08-23 09:50:00,122.3,122.52,122.24,122.37,4638.0,95.715,95.8872,95.668,95.7698,4638.0
2018-08-23 09:55:00,122.4,122.58,122.4,122.54,5167.0,95.7933,95.9341,95.7933,95.9028,5167.0
2018-08-23 10:00:00,122.55,122.8,122.55,122.8,7017.0,95.9107,96.1063,95.9107,96.1063,7017.0
2018-08-23 10:05:00,122.81,122.91,122.81,122.87,6870.0,96.1141,96.1924,96.1141,96.1611,6870.0
2018-08-23 10:10:00,122.87,122.87,122.69,122.78,7455.0,96.1611,96.1611,96.0202,96.0907,7455.0
2018-08-23 10:15:00,122.76,122.85,122.64,122.85,3925.0,96.075,96.1454,95.9811,96.1454,3925.0
2018-08-23 10:20:00,122.79,122.85,122.77,122.79,5351.0,96.0985,96.1454,96.0828,96.0985,5351.0
2018-08-23 10:25:00,122.8,122.97,122.77,122.97,3950.0,96.1063,96.2394,96.0828,96.2394,3950.0
2018-08-23 10:30:00,122.98,122.98,122.78,122.82,5091.0,96.2472,96.2472,96.0907,96.122,5091.0
2018-08-23 10:35:00,122.77,122.86,122.66,122.7,4909.0,96.0828,96.1533,95.9967,96.028,4909.0
2018-08-23 10:40:00,122.71,122.71,122.62,122.68,7059.0,96.0359,96.0359,95.9654,96.0124,7059.0
2018-08-23 10:45:00,122.71,122.75,122.6,122.63,5634.0,96.0359,96.0672,95.9498,95.9733,5634.0
2018-08-23 10:50:00,122.62,122.8,122.62,122.79,4225.0,95.9654,96.1063,95.9654,96.0985,4225.0
2018-08-23 10:55:00,122.74,122.78,122.73,122.74,2400.0,96.0594,96.0907,96.0515,96.0594,2400.0
2018-08-23 11:00:00,122.75,122.79,122.64,122.64,4000.0,96.0672,96.0985,95.9811,95.9811,4000.0
2018-08-23 11:05:00,122.65,122.74,122.61,122.69,5050.0,95.9889,96.0594,95.9576,96.0202,5050.0
2018-08-23 11:10:00,122.69,122.69,122.4,122.46,14894.0,96.0202,96.0202,95.7933,95.8402,14894.0
2018-08-23 11:15:00,122.51,122.62,122.48,122.58,3290.0,95.8793,95.9654,95.8559,95.9341,3290.0
2018-08-23 11:20:00,122.61,122.7,122.61,122.68,3000.0,95.9576,96.028,95.9576,96.0124,3000.0
2018-08-23 11:25:00,122.68,122.71,122.6,122.62,4500.0,96.0124,96.0359,95.9498,95.9654,4500.0
2018-08-23 11:30:00,122.61,122.64,122.6,122.6,2325.0,95.9576,95.9811,95.9498,95.9498,2325.0
2018-08-23 11:35:00,122.6,122.86,122.6,122.86,5100.0,95.9498,96.1533,95.9498,96.1533,5100.0
2018-08-23 11:40:00,122.93,123.02,122.91,122.99,4505.0,96.2081,96.2785,96.1924,96.255,4505.0
2018-08-23 11:45:00,123.05,123.05,122.95,123.02,2800.0,96.302,96.302,96.2237,96.2785,2800.0
2018-08-23 11:50:00,123.03,123.03,122.93,122.95,8091.0,96.2863,96.2863,96.2081,96.2237,8091.0
2018-08-23 11:55:00,122.91,122.94,122.84,122.84,2600.0,96.1924,96.2159,96.1376,96.1376,2600.0
2018-08-23 12:00:00,122.89,122.89,122.78,122.83,2881.0,96.1767,96.1767,96.0907,96.1298,2881.0
2018-08-23 12:05:00,122.79,122.79,122.67,122.67,3661.0,96.0985,96.0985,96.0046,96.0046,3661.0
2018-08-23 12:10:00,122.71,122.74,122.67,122.74,2231.0,96.0359,96.0594,96.0046,96.0594,2231.0
2018-08-23 12:15:00,122.69,122.79,122.69,122.78,4307.0,96.0202,96.0985,96.0202,96.0907,4307.0
2018-08-23 12:20:00,122.76,122.76,122.66,122.69,3150.0,96.075,96.075,95.9967,96.0202,3150.0
2018-08-23 12:25:00,122.66,122.68,122.62,122.66,4200.0,95.9967,96.0124,95.9654,95.9967,4200.0
2018-08-23 12:30:00,122.67,122.69,122.65,122.67,1400.0,96.0046,96.0202,95.9889,96.0046,1400.0
2018-08-23 12:35:00,122.67,122.75,122.65,122.69,3550.0,96.0046,96.0672,95.9889,96.0202,3550.0
2018-08-23 12:40:00,122.69,122.74,122.68,122.71,1619.0,96.0202,96.0594,96.0124,96.0359,1619.0
2018-08-23 12:45:00,122.71,122.72,122.67,122.67,1600.0,96.0359,96.0437,96.0046,96.0046,1600.0
2018-08-23 12:50:00,122.67,122.69,122.63,122.63,3050.0,96.0046,96.0202,95.9733,95.9733,3050.0
2018-08-23 12:55:00,122.65,122.66,122.56,122.59,4300.0,95.9889,95.9967,95.9185,95.942,4300.0
2018-08-23 13:00:00,122.58,122.58,122.54,122.57,2600.0,95.9341,95.9341,95.9028,95.9263,2600.0
2018-08-23 13:05:00,122.55,122.67,122.55,122.63,3974.0,95.9107,96.0046,95.9107,95.9733,3974.0
2018-08-23 13:10:00,122.67,122.76,122.65,122.73,5331.0,96.0046,96.075,95.9889,96.0515,5331.0
2018-08-23 13:15:00,122.71,122.73,122.65,122.7,2700.0,96.0359,96.0515,95.9889,96.028,2700.0
2018-08-23 13:20:00,122.65,122.71,122.64,122.67,2200.0,95.9889,96.0359,95.9811,96.0046,2200.0
2018-08-23 13:25:00,122.69,122.71,122.64,122.68,3550.0,96.0202,96.0359,95.9811,96.0124,3550.0
2018-08-23 13:30:00,122.7,122.72,122.64,122.64,2950.0,96.028,96.0437,95.9811,95.9811,2950.0
2018-08-23 13:35:00,122.64,122.66,122.6,122.62,3885.0,95.9811,95.9967,95.9498,95.9654,3885.0
2018-08-23 13:40:00,122.63,122.65,122.6,122.62,2500.0,95.9733,95.9889,95.9498,95.9654,2500.0
2018-08-23 13:45:00,122.66,122.73,122.65,122.71,3000.0,95.9967,96.0515,95.9889,96.0359,3000.0
2018-08-23 13:50:00,122.69,122.71,122.61,122.63,3150.0,96.0202,96.0359,95.9576,95.9733,3150.0
2018-08-23 13:55:00,122.61,122.62,122.55,122.6,3365.0,95.9576,95.9654,95.9107,95.9498,3365.0
2018-08-23 14:00:00,122.58,122.6,122.5,122.5,3975.0,95.9341,95.9498,95.8715,95.8715,3975.0
2018-08-23 14:05:00,122.49,122.5,122.41,122.48,4752.0,95.8637,95.8715,95.8011,95.8559,4752.0
2018-08-23 14:10:00,122.5,122.5,122.43,122.47,3547.0,95.8715,95.8715,95.8167,95.848,3547.0
2018-08-23 14:15:00,122.45,122.52,122.41,122.45,3892.0,95.8324,95.8872,95.8011,95.8324,3892.0
2018-08-23 14:20:00,122.43,122.48,122.43,122.46,4501.0,95.8167,95.8559,95.8167,95.8402,4501.0
2018-08-23 14:25:00,122.49,122.56,122.49,122.54,4750.0,95.8637,95.9185,95.8637,95.9028,4750.0
2018-08-23 14:30:00,122.56,122.57,122.52,122.52,6659.0,95.9185,95.9263,95.8872,95.8872,6659.0
2018-08-23 14:35:00,122.52,122.53,122.44,122.48,3891.0,95.8872,95.895,95.8246,95.8559,3891.0
2018-08-23 14:40:00,122.48,122.53,122.44,122.52,4750.0,95.8559,95.895,95.8246,95.8872,4750.0
2018-08-23 14:45:00,122.52,122.56,122.49,122.54,2300.0,95.8872,95.9185,95.8637,95.9028,2300.0
2018-08-23 14:50:00,122.54,122.55,122.49,122.53,5037.0,95.9028,95.9107,95.8637,95.895,5037.0
2018-08-23 14:55:00,122.53,122.54,122.47,122.49,3700.0,95.895,95.9028,95.848,95.8637,3700.0
2018-08-23 15:00:00,122.49,122.52,122.43,122.46,7650.0,95.8637,95.8872,95.8167,95.8402,7650.0
2018-08-23 15:05:00,122.47,122.48,122.37,122.41,10187.0,95.848,95.8559,95.7698,95.8011,10187.0
2018-08-23 15:10:00,122.41,122.48,122.41,122.43,6506.0,95.8011,95.8559,95.8011,95.8167,6506.0
2018-08-23 15:15:00,122.42,122.49,122.37,122.44,7203.0,95.8089,95.8637,95.7698,95.8246,7203.0
2018-08-23 15:20:00,122.43,122.44,122.4,122.42,5048.0,95.8167,95.8246,95.7933,95.8089,5048.0
2018-08-23 15:25:00,122.43,122.44,122.41,122.41,5301.0,95.8167,95.8246,95.8011,95.8011,5301.0
2018-08-23 15:30:00,122.4,122.45,122.4,122.4,7294.0,95.7933,95.8324,95.7933,95.7933,7294.0
2018-08-23 15:35:00,122.39,122.39,122.28,122.28,8770.0,95.7854,95.7854,95.6993,95.6993,8770.0
2018-08-23 15:40:00,122.28,122.33,122.23,122.23,11202.0,95.6993,95.7385,95.6602,95.6602,11202.0
2018-08-23 15:45:00,122.22,122.26,122.15,122.26,14221.0,95.6524,95.6837,95.5976,95.6837,14221.0
2018-08-23 15:50:00,122.23,122.32,122.2,122.3,18673.0,95.6602,95.7307,95.6367,95.715,18673.0
2018-08-23 15:55:00,122.29,122.36,122.25,122.33,43774.0,95.7072,95.762,95.6759,95.7385,43774.0
2018-08-24 09:30:00,122.26,122.72,122.26,122.56,10532.0,95.6837,96.0437,95.6837,95.9185,10532.0
2018-08-24 09:35:00,122.64,122.74,122.51,122.66,2300.0,95.9811,96.0594,95.8793,95.9967,2300.0
2018-08-24 09:40:00,122.58,122.77,122.5,122.69,3605.0,95.9341,96.0828,95.8715,96.0202,3605.0
2018-08-24 09:45:00,122.8,122.87,122.73,122.8,2400.0,96.1063,96.1611,96.0515,96.1063,2400.0
2018-08-24 09:50:00,122.87,122.88,122.58,122.86,6585.0,96.1611,96.1689,95.9341,96.1533,6585.0
2018-08-24 09:55:00,122.92,123.0,122.84,122.95,3525.0,96.2002,96.2628,96.1376,96.2237,3525.0
2018-08-24 10:00:00,122.91,123.08,122.9,123.08,2000.0,96.1924,96.3254,96.1846,96.3254,2000.0
2018-08-24 10:05:00,123.09,123.38,123.06,123.26,4315.0,96.3333,96.5602,96.3098,96.4663,4315.0
2018-08-24 10:10:00,123.23,123.49,123.23,123.48,2860.0,96.4428,96.6463,96.4428,96.6385,2860.0
2018-08-24 10:15:00,123.5,123.78,123.45,123.78,2800.0,96.6541,96.8733,96.615,96.8733,2800.0
2018-08-24 10:20:00,123.78,123.78,123.45,123.53,3000.0,96.8733,96.8733,96.615,96.6776,3000.0
2018-08-24 10:25:00,123.54,123.54,123.29,123.5,2859.0,96.6855,96.6855,96.4898,96.6541,2859.0
2018-08-24 10:30:00,123.49,123.77,123.49,123.61,3300.0,96.6463,96.8655,96.6463,96.7402,3300.0
2018-08-24 10:35:00,123.58,123.8,123.58,123.72,8368.0,96.7168,96.8889,96.7168,96.8263,8368.0
2018-08-24 10:40:00,123.79,123.87,123.75,123.79,5061.0,96.8811,96.9437,96.8498,96.8811,5061.0
2018-08-24 10:45:00,123.82,123.84,123.59,123.59,6196.0,96.9046,96.9202,96.7246,96.7246,6196.0
2018-08-24 10:50:00,123.65,123.82,123.62,123.8,4966.0,96.7715,96.9046,96.7481,96.8889,4966.0
2018-08-24 10:55:00,123.76,123.88,123.74,123.88,2106.0,96.8576,96.9515,96.842,96.9515,2106.0
2018-08-24 11:00:00,123.88,123.91,123.74,123.83,10391.0,96.9515,96.975,96.842,96.9124,10391.0
2018-08-24 11:05:00,123.83,123.96,123.71,123.9,7541.0,96.9124,97.0142,96.8185,96.9672,7541.0
2018-08-24 11:10:00,123.9,123.93,123.82,123.86,5102.0,96.9672,96.9907,96.9046,96.9359,5102.0
2018-08-24 11:15:00,123.82,123.9,123.79,123.82,3784.0,96.9046,96.9672,96.8811,96.9046,3784.0
2018-08-24 11:20:00,123.81,124.0,123.81,124.0,3805.0,96.8968,97.0455,96.8968,97.0455,3805.0
2018-08-24 11:25:00,124.01,124.01,123.83,123.86,4326.0,97.0533,97.0533,96.9124,96.9359,4326.0
2018-08-24 11:30:00,123.86,123.9,123.83,123.89,4003.0,96.9359,96.9672,96.9124,96.9594,4003.0
2018-08-24 11:35:00,123.89,124.0,123.87,123.97,3951.0,96.9594,97.0455,96.9437,97.022,3951.0
2018-08-24 11:40:00,123.92,123.97,123.9,123.94,1040.0,96.9829,97.022,96.9672,96.9985,1040.0
2018-08-24 11:45:00,123.93,124.09,123.92,124.09,4891.0,96.9907,97.1159,96.9829,97.1159,4891.0
2018-08-24 11:50:00,124.07,124.12,124.03,124.03,3289.0,97.1002,97.1394,97.0689,97.0689,3289.0
2018-08-24 11:55:00,124.05,124.06,123.96,124.03,3661.0,97.0846,97.0924,97.0142,97.0689,3661.0
2018-08-24 12:00:00,124.05,124.18,124.05,124.18,5232.0,97.0846,97.1863,97.0846,97.1863,5232.0
2018-08-24 12:05:00,124.17,124.17,124.05,124.06,6543.0,97.1785,97.1785,97.0846,97.0924,6543.0
2018-08-24 12:10:00,124.02,124.03,123.94,123.95,3260.0,97.0611,97.0689,96.9985,97.0063,3260.0
2018-08-24 12:15:00,123.96,124.14,123.94,124.14,3546.0,97.0142,97.155,96.9985,97.155,3546.0
2018-08-24 12:20:00,124.11,124.14,124.08,124.12,3136.0,97.1315,97.155,97.1081,97.1394,3136.0
2018-08-24 12:25:00,124.12,124.16,124.09,124.09,3485.0,97.1394,97.1707,97.1159,97.1159,3485.0
2018-08-24 12:30:00,124.08,124.1,124.03,124.05,2693.0,97.1081,97.1237,97.0689,97.0846,2693.0
2018-08-24 12:35:00,124.05,124.06,124.02,124.06,2620.0,97.0846,97.0924,97.0611,97.0924,2620.0
2018-08-24 12:40:00,124.03,124.03,123.9,123.9,1410.0,97.0689,97.0689,96.9672,96.9672,1410.0
2018-08-24 12:45:00,123.89,123.9,123.85,123.85,2699.0,96.9594,96.9672,96.9281,96.9281,2699.0
2018-08-24 12:50:00,123.84,123.86,123.75,123.85,5288.0,96.9202,96.9359,96.8498,96.9281,5288.0
2018-08-24 12:55:00,123.87,123.89,123.81,123.81,1900.0,96.9437,96.9594,96.8968,96.8968,1900.0
2018-08-24 13:00:00,123.87,123.93,123.85,123.9,3093.0,96.9437,96.9907,96.9281,96.9672,3093.0
2018-08-24 13:05:00,123.89,123.89,123.81,123.83,2490.0,96.9594,96.9594,96.8968,96.9124,2490.0
2018-08-24 13:10:00,123.8,123.81,123.74,123.79,3162.0,96.8889,96.8968,96.842,96.8811,3162.0
2018-08-24 13:15:00,123.79,123.84,123.76,123.81,3516.0,96.8811,96.9202,96.8576,96.8968,3516.0
2018-08-24 13:20:00,123.81,123.83,123.77,123.8,2600.0,96.8968,96.9124,96.8655,96.8889,2600.0
2018-08-24 13:25:00,123.79,123.79,123.71,123.72,6771.0,96.8811,96.8811,96.8185,96.8263,6771.0
2018-08-24 13:30:00,123.72,123.73,123.62,123.63,3267.0,96.8263,96.8342,96.7481,96.7559,3267.0
2018-08-24 13:35:00,123.56,123.56,123.49,123.53,2508.0,96.7011,96.7011,96.6463,96.6776,2508.0
2018-08-24 13:40:00,123.54,123.58,123.5,123.58,3011.0,96.6855,96.7168,96.6541,96.7168,3011.0
2018-08-24 13:45:00,123.6,123.61,123.51,123.51,2042.0,96.7324,96.7402,96.662,96.662,2042.0
2018-08-24 13:50:00,123.53,123.53,123.49,123.49,1010.0,96.6776,96.6776,96.6463,96.6463,1010.0
2018-08-24 13:55:00,123.52,123.53,123.49,123.53,1804.0,96.6698,96.6776,96.6463,96.6776,1804.0
2018-08-24 14:00:00,123.53,123.53,123.48,123.48,2108.0,96.6776,96.6776,96.6385,96.6385,2108.0
2018-08-24 14:05:00,123.48,123.53,123.47,123.47,4696.0,96.6385,96.6776,96.6307,96.6307,4696.0
2018-08-24 14:10:00,123.49,123.51,123.45,123.45,1952.0,96.6463,96.662,96.615,96.615,1952.0
2018-08-24 14:15:00,123.46,123.48,123.41,123.42,2565.0,96.6228,96.6385,96.5837,96.5915,2565.0
2018-08-24 14:20:00,123.39,123.42,123.36,123.36,1849.0,96.5681,96.5915,96.5446,96.5446,1849.0
2018-08-24 14:25:00,123.36,123.43,123.35,123.4,5121.0,96.5446,96.5994,96.5368,96.5759,5121.0
2018-08-24 14:30:00,123.42,123.52,123.38,123.52,8014.0,96.5915,96.6698,96.5602,96.6698,8014.0
2018-08-24 14:35:00,123.49,123.6,123.49,123.59,3470.0,96.6463,96.7324,96.6463,96.7246,3470.0
2018-08-24 14:40:00,123.58,123.67,123.57,123.65,6163.0,96.7168,96.7872,96.7089,96.7715,6163.0
2018-08-24 14:45:00,123.64,123.64,123.56,123.56,4101.0,96.7637,96.7637,96.7011,96.7011,4101.0
2018-08-24 14:50:00,123.56,123.56,123.51,123.55,5372.0,96.7011,96.7011,96.662,96.6933,5372.0
2018-08-24 14:55:00,123.53,123.66,123.53,123.66,4800.0,96.6776,96.7794,96.6776,96.7794,4800.0
2018-08-24 15:00:00,123.64,123.65,123.6,123.62,6923.0,96.7637,96.7715,96.7324,96.7481,6923.0
2018-08-24 15:05:00,123.62,123.63,123.57,123.59,2310.0,96.7481,96.7559,96.7089,96.7246,2310.0
2018-08-24 15:10:00,123.59,123.64,123.59,123.63,4903.0,96.7246,96.7637,96.7246,96.7559,4903.0
2018-08-24 15:15:00,123.64,123.68,123.64,123.65,4800.0,96.7637,96.795,96.7637,96.7715,4800.0
2018-08-24 15:20:00,123.65,123.67,123.64,123.64,2476.0,96.7715,96.7872,96.7637,96.7637,2476.0
2018-08-24 15:25:00,123.64,123.66,123.58,123.61,6158.0,96.7637,96.7794,96.7168,96.7402,6158.0
2018-08-24 15:30:00,123.6,123.6,123.52,123.58,6401.0,96.7324,96.7324,96.6698,96.7168,6401.0
2018-08-24 15:35:00,123.58,123.64,123.49,123.64,6066.0,96.7168,96.7637,96.6463,96.7637,6066.0
2018-08-24 15:40:00,123.64,123.64,123.56,123.57,6086.0,96.7637,96.7637,96.7011,96.7089,6086.0
2018-08-24 15:45:00,123.56,123.69,123.56,123.69,5490.0,96.7011,96.8028,96.7011,96.8028,5490.0
2018-08-24 15:50:00,123.67,123.71,123.65,123.66,11047.0,96.7872,96.8185,96.7715,96.7794,11047.0
2018-08-24 15:55:00,123.64,123.67,123.57,123.64,35015.0,96.7637,96.7872,96.7089,96.7637,35015.0
2018-08-27 09:30:00,123.98,124.17,123.82,123.95,8286.0,97.0298,97.1785,96.9046,97.0063,8286.0
2018-08-27 09:35:00,123.81,123.81,123.44,123.44,1900.0,96.8968,96.8968,96.6072,96.6072,1900.0
2018-08-27 09:40:00,123.45,123.66,123.44,123.66,1200.0,96.615,96.7794,96.6072,96.7794,1200.0
2018-08-27 09:45:00,123.69,123.82,123.6,123.6,6882.0,96.8028,96.9046,96.7324,96.7324,6882.0
2018-08-27 09:50:00,123.61,123.97,123.6,123.9,6531.0,96.7402,97.022,96.7324,96.9672,6531.0
2018-08-27 09:55:00,124.01,124.01,123.78,123.9,2468.0,97.0533,97.0533,96.8733,96.9672,2468.0
2018-08-27 10:00:00,123.86,123.86,123.64,123.64,2081.0,96.9359,96.9359,96.7637,96.7637,2081.0
2018-08-27 10:05:00,123.63,123.66,123.52,123.52,1702.0,96.7559,96.7794,96.6698,96.6698,1702.0
2018-08-27 10:10:00,123.52,123.58,123.43,123.43,1100.0,96.6698,96.7168,96.5994,96.5994,1100.0
2018-08-27 10:15:00,123.42,123.53,123.27,123.49,6151.0,96.5915,96.6776,96.4741,96.6463,6151.0
2018-08-27 10:20:00,123.37,123.41,123.16,123.16,2048.0,96.5524,96.5837,96.3881,96.3881,2048.0
2018-08-27 10:25:00,123.19,123.29,123.19,123.25,1100.0,96.4115,96.4898,96.4115,96.4585,1100.0
2018-08-27 10:30:00,123.08,123.17,123.0,123.04,5615.0,96.3254,96.3959,96.2628,96.2941,5615.0
2018-08-27 10:35:00,122.99,122.99,122.91,122.95,1500.0,96.255,96.255,96.1924,96.2237,1500.0
2018-08-27 10:40:00,122.94,123.16,122.91,123.13,4725.0,96.2159,96.3881,96.1924,96.3646,4725.0
2018-08-27 10:45:00,123.16,123.19,123.09,123.18,5751.0,96.3881,96.4115,96.3333,96.4037,5751.0
2018-08-27 10:50:00,123.19,123.49,123.19,123.41,8746.0,96.4115,96.6463,96.4115,96.5837,8746.0
2018-08-27 10:55:00,123.35,123.4,123.24,123.25,2161.0,96.5368,96.5759,96.4507,96.4585,2161.0
2018-08-27 11:00:00,123.25,123.37,123.14,123.37,4137.0,96.4585,96.5524,96.3724,96.5524,4137.0
2018-08-27 11:05:00,123.32,123.47,123.32,123.44,6765.0,96.5133,96.6307,96.5133,96.6072,6765.0
2018-08-27 11:10:00,123.41,123.44,123.34,123.35,6002.0,96.5837,96.6072,96.5289,96.5368,6002.0
2018-08-27 11:15:00,123.29,123.29,123.12,123.28,1400.0,96.4898,96.4898,96.3568,96.482,1400.0
2018-08-27 11:20:00,123.25,123.26,123.11,123.12,4384.0,96.4585,96.4663,96.3489,96.3568,4384.0
2018-08-27 11:25:00,123.04,123.21,123.04,123.2,3346.0,96.2941,96.4272,96.2941,96.4194,3346.0
2018-08-27 11:30:00,123.27,123.28,123.18,123.18,2050.0,96.4741,96.482,96.4037,96.4037,2050.0
2018-08-27 11:35:00,123.2,123.34,123.19,123.31,2342.0,96.4194,96.5289,96.4115,96.5054,2342.0
2018-08-27 11:40:00,123.29,123.3,123.17,123.22,4142.0,96.4898,96.4976,96.3959,96.435,4142.0
2018-08-27 11:45:00,123.2,123.27,123.19,123.21,2913.0,96.4194,96.4741,96.4115,96.4272,2913.0
2018-08-27 11:50:00,123.22,123.23,123.1,123.1,2555.0,96.435,96.4428,96.3411,96.3411,2555.0
2018-08-27 11:55:00,123.1,123.16,123.06,123.16,3904.0,96.3411,96.3881,96.3098,96.3881,3904.0
2018-08-27 12:00:00,123.14,123.14,123.06,123.06,2530.0,96.3724,96.3724,96.3098,96.3098,2530.0
2018-08-27 12:05:00,123.05,123.07,122.95,123.02,4020.0,96.302,96.3176,96.2237,96.2785,4020.0
2018-08-27 12:10:00,123.04,123.04,122.66,122.68,8100.0,96.2941,96.2941,95.9967,96.0124,8100.0
2018-08-27 12:15:00,122.72,122.81,122.65,122.81,7376.0,96.0437,96.1141,95.9889,96.1141,7376.0
2018-08-27 12:20:00,122.87,122.87,122.72,122.75,3376.0,96.1611,96.1611,96.0437,96.0672,3376.0
2018-08-27 12:25:00,122.73,122.81,122.69,122.73,3200.0,96.0515,96.1141,96.0202,96.0515,3200.0
2018-08-27 12:30:00,122.73,122.85,122.72,122.8,4100.0,96.0515,96.1454,96.0437,96.1063,4100.0
2018-08-27 12:35:00,122.82,122.82,122.78,122.78,2435.0,96.122,96.122,96.0907,96.0907,2435.0
2018-08-27 12:40:00,122.79,122.81,122.73,122.75,1944.0,96.0985,96.1141,96.0515,96.0672,1944.0
2018-08-27 12:45:00,122.75,122.82,122.75,122.8,2200.0,96.0672,96.122,96.0672,96.1063,2200.0
2018-08-27 12:50:00,122.83,122.99,122.82,122.97,5512.0,96.1298,96.255,96.122,96.2394,5512.0
2018-08-27 12:55:00,122.95,123.09,122.95,123.09,2832.0,96.2237,96.3333,96.2237,96.3333,2832.0
2018-08-27 13:00:00,123.02,123.02,122.98,123.0,1916.0,96.2785,96.2785,96.2472,96.2628,1916.0
2018-08-27 13:05:00,122.96,122.96,122.88,122.91,2252.0,96.2315,96.2315,96.1689,96.1924,2252.0
2018-08-27 13:10:00,122.88,122.92,122.85,122.9,2500.0,96.1689,96.2002,96.1454,96.1846,2500.0
2018-08-27 13:15:00,122.88,122.92,122.81,122.92,2121.0,96.1689,96.2002,96.1141,96.2002,2121.0
2018-08-27 13:20:00,122.93,122.93,122.84,122.91,1700.0,96.2081,96.2081,96.1376,96.1924,1700.0
2018-08-27 13:25:00,122.89,122.92,122.83,122.83,1930.0,96.1767,96.2002,96.1298,96.1298,1930.0
2018-08-27 13:30:00,122.83,122.92,122.8,122.92,3125.0,96.1298,96.2002,96.1063,96.2002,3125.0
2018-08-27 13:35:00,122.96,123.04,122.95,123.01,2962.0,96.2315,96.2941,96.2237,96.2707,2962.0
2018-08-27 13:40:00,123.02,123.02,122.95,122.97,1303.0,96.2785,96.2785,96.2237,96.2394,1303.0
2018-08-27 13:45:00,123.07,123.08,123.0,123.07,1600.0,96.3176,96.3254,96.2628,96.3176,1600.0
2018-08-27 13:50:00,123.04,123.15,123.04,123.1,1845.0,96.2941,96.3802,96.2941,96.3411,1845.0
2018-08-27 13:55:00,123.05,123.19,123.05,123.19,1700.0,96.302,96.4115,96.302,96.4115,1700.0
2018-08-27 14:00:00,123.18,123.18,123.04,123.06,4555.0,96.4037,96.4037,96.2941,96.3098,4555.0
2018-08-27 14:05:00,123.1,123.1,123.02,123.03,3805.0,96.3411,96.3411,96.2785,96.2863,3805.0
2018-08-27 14:10:00,123.0,123.05,122.99,123.04,1209.0,96.2628,96.302,96.255,96.2941,1209.0
2018-08-27 14:15:00,123.05,123.14,123.04,123.09,4601.0,96.302,96.3724,96.2941,96.3333,4601.0
2018-08-27 14:20:00,123.1,123.2,123.1,123.2,2951.0,96.3411,96.4194,96.3411,96.4194,2951.0
2018-08-27 14:25:00,123.18,123.18,123.08,123.13,10514.0,96.4037,96.4037,96.3254,96.3646,10514.0
2018-08-27 14:30:00,123.12,123.15,123.06,123.12,2575.0,96.3568,96.3802,96.3098,96.3568,2575.0
2018-08-27 14:35:00,123.1,123.14,123.08,123.14,2625.0,96.3411,96.3724,96.3254,96.3724,2625.0
2018-08-27 14:40:00,123.12,123.12,123.06,123.07,2613.0,96.3568,96.3568,96.3098,96.3176,2613.0
2018-08-27 14:45:00,123.07,123.09,123.03,123.03,2908.0,96.3176,96.3333,96.2863,96.2863,2908.0
2018-08-27 14:50:00,123.02,123.07,123.01,123.03,3744.0,96.2785,96.3176,96.2707,96.2863,3744.0
2018-08-27 14:55:00,123.04,123.05,122.99,122.99,2500.0,96.2941,96.302,96.255,96.255,2500.0
2018-08-27 15:00:00,123.01,123.07,123.0,123.01,5630.0,96.2707,96.3176,96.2628,96.2707,5630.0
2018-08-27 15:05:00,123.02,123.08,123.01,123.05,3780.0,96.2785,96.3254,96.2707,96.302,3780.0
2018-08-27 15:10:00,123.05,123.08,123.01,123.06,3394.0,96.302,96.3254,96.2707,96.3098,3394.0
2018-08-27 15:15:00,123.05,123.06,123.0,123.04,6107.0,96.302,96.3098,96.2628,96.2941,6107.0
2018-08-27 15:20:00,123.05,123.1,123.04,123.07,6598.0,96.302,96.3411,96.2941,96.3176,6598.0
2018-08-27 15:25:00,123.06,123.15,123.05,123.07,8085.0,96.3098,96.3802,96.302,96.3176,8085.0
2018-08-27 15:30:00,123.08,123.18,123.08,123.13,9542.0,96.3254,96.4037,96.3254,96.3646,9542.0
2018-08-27 15:35:00,123.13,123.24,123.13,123.17,13573.0,96.3646,96.4507,96.3646,96.3959,13573.0
2018-08-27 15:40:00,123.18,123.21,123.16,123.21,8800.0,96.4037,96.4272,96.3881,96.4272,8800.0
2018-08-27 15:45:00,123.21,123.23,123.07,123.08,13161.0,96.4272,96.4428,96.3176,96.3254,13161.0
2018-08-27 15:50:00,123.07,123.09,123.02,123.08,25801.0,96.3176,96.3333,96.2785,96.3254,25801.0
2018-08-27 15:55:00,123.08,123.26,123.05,123.22,46016.0,96.3254,96.4663,96.302,96.435,46016.0
2018-08-28 09:30:00,123.36,123.61,123.12,123.18,12688.0,96.5446,96.7402,96.3568,96.4037,12688.0
2018-08-28 09:35:00,123.18,123.54,123.17,123.46,2980.0,96.4037,96.6855,96.3959,96.6228,2980.0
2018-08-28 09:40:00,123.52,123.67,123.51,123.67,807.0,96.6698,96.7872,96.662,96.7872,807.0
2018-08-28 09:45:00,123.76,123.92,123.72,123.92,2100.0,96.8576,96.9829,96.8263,96.9829,2100.0
2018-08-28 09:50:00,123.86,123.86,123.79,123.79,600.0,96.9359,96.9359,96.8811,96.8811,600.0
2018-08-28 09:55:00,123.78,123.78,123.67,123.67,400.0,96.8733,96.8733,96.7872,96.7872,400.0
2018-08-28 10:00:00,123.72,123.72,123.37,123.37,4327.0,96.8263,96.8263,96.5524,96.5524,4327.0
2018-08-28 10:05:00,123.37,123.4,123.27,123.29,2136.0,96.5524,96.5759,96.4741,96.4898,2136.0
2018-08-28 10:10:00,123.3,123.3,123.16,123.21,5431.0,96.4976,96.4976,96.3881,96.4272,5431.0
2018-08-28 10:15:00,123.19,123.25,123.06,123.07,5735.0,96.4115,96.4585,96.3098,96.3176,5735.0
2018-08-28 10:20:00,123.07,123.13,122.96,123.12,5351.0,96.3176,96.3646,96.2315,96.3568,5351.0
2018-08-28 10:25:00,123.15,123.2,123.08,123.13,3147.0,96.3802,96.4194,96.3254,96.3646,3147.0
2018-08-28 10:30:00,123.13,123.19,123.13,123.15,1100.0,96.3646,96.4115,96.3646,96.3802,1100.0
2018-08-28 10:35:00,123.15,123.15,122.99,122.99,525.0,96.3802,96.3802,96.255,96.255,525.0
2018-08-28 10:40:00,123.05,123.12,122.92,123.11,1560.0,96.302,96.3568,96.2002,96.3489,1560.0
2018-08-28 10:45:00,123.05,123.05,122.99,123.0,1800.0,96.302,96.302,96.255,96.2628,1800.0
2018-08-28 10:50:00,123.03,123.08,122.94,123.06,1900.0,96.2863,96.3254,96.2159,96.3098,1900.0
2018-08-28 10:55:00,123.12,123.25,123.02,123.25,2609.0,96.3568,96.4585,96.2785,96.4585,2609.0
2018-08-28 11:00:00,123.31,123.37,123.21,123.3,4016.0,96.5054,96.5524,96.4272,96.4976,4016.0
2018-08-28 11:05:00,123.33,123.39,123.29,123.35,1735.0,96.5211,96.5681,96.4898,96.5368,1735.0
2018-08-28 11:10:00,123.4,123.5,123.38,123.39,3852.0,96.5759,96.6541,96.5602,96.5681,3852.0
2018-08-28 11:15:00,123.54,123.59,123.39,123.4,3784.0,96.6855,96.7246,96.5681,96.5759,3784.0
2018-08-28 11:20:00,123.36,123.47,123.32,123.41,2300.0,96.5446,96.6307,96.5133,96.5837,2300.0
2018-08-28 11:25:00,123.5,123.71,123.5,123.65,4651.0,96.6541,96.8185,96.6541,96.7715,4651.0
2018-08-28 11:30:00,123.64,123.71,123.62,123.68,4700.0,96.7637,96.8185,96.7481,96.795,4700.0
2018-08-28 11:35:00,123.63,123.64,123.49,123.63,15418.0,96.7559,96.7637,96.6463,96.7559,15418.0
2018-08-28 11:40:00,123.59,123.61,123.45,123.47,5865.0,96.7246,96.7402,96.615,96.6307,5865.0
2018-08-28 11:45:00,123.47,123.51,123.35,123.45,3922.0,96.6307,96.662,96.5368,96.615,3922.0
2018-08-28 11:50:00,123.47,123.49,123.4,123.45,3869.0,96.6307,96.6463,96.5759,96.615,3869.0
2018-08-28 11:55:00,123.48,123.48,123.36,123.39,2871.0,96.6385,96.6385,96.5446,96.5681,2871.0
2018-08-28 12:00:00,123.35,123.52,123.35,123.5,2550.0,96.5368,96.6698,96.5368,96.6541,2550.0
2018-08-28 12:05:00,123.52,123.53,123.45,123.49,2118.0,96.6698,96.6776,96.615,96.6463,2118.0
2018-08-28 12:10:00,123.52,123.52,123.47,123.47,3050.0,96.6698,96.6698,96.6307,96.6307,3050.0
2018-08-28 12:15:00,123.5,123.54,123.45,123.47,5384.0,96.6541,96.6855,96.615,96.6307,5384.0
2018-08-28 12:20:00,123.43,123.55,123.42,123.49,4024.0,96.5994,96.6933,96.5915,96.6463,4024.0
2018-08-28 12:25:00,123.59,123.6,123.56,123.59,700.0,96.7246,96.7324,96.7011,96.7246,700.0
2018-08-28 12:30:00,123.59,123.63,123.53,123.54,3444.0,96.7246,96.7559,96.6776,96.6855,3444.0
2018-08-28 12:35:00,123.53,123.59,123.52,123.59,3468.0,96.6776,96.7246,96.6698,96.7246,3468.0
2018-08-28 12:40:00,123.6,123.64,123.56,123.56,4400.0,96.7324,96.7637,96.7011,96.7011,4400.0
2018-08-28 12:45:00,123.58,123.65,123.58,123.62,1417.0,96.7168,96.7715,96.7168,96.7481,1417.0
2018-08-28 12:50:00,123.65,123.65,123.55,123.55,9561.0,96.7715,96.7715,96.6933,96.6933,9561.0
2018-08-28 12:55:00,123.55,123.57,123.42,123.5,4326.0,96.6933,96.7089,96.5915,96.6541,4326.0
2018-08-28 13:00:00,123.46,123.49,123.41,123.46,4706.0,96.6228,96.6463,96.5837,96.6228,4706.0
2018-08-28 13:05:00,123.44,123.55,123.42,123.55,4587.0,96.6072,96.6933,96.5915,96.6933,4587.0
2018-08-28 13:10:00,123.52,123.55,123.47,123.52,2400.0,96.6698,96.6933,96.6307,96.6698,2400.0
2018-08-28 13:15:00,123.5,123.57,123.49,123.57,1841.0,96.6541,96.7089,96.6463,96.7089,1841.0
2018-08-28 13:20:00,123.6,123.62,123.57,123.6,1800.0,96.7324,96.7481,96.7089,96.7324,1800.0
2018-08-28 13:25:00,123.59,123.63,123.54,123.54,5200.0,96.7246,96.7559,96.6855,96.6855,5200.0
2018-08-28 13:30:00,123.56,123.59,123.49,123.53,4848.0,96.7011,96.7246,96.6463,96.6776,4848.0
2018-08-28 13:35:00,123.55,123.57,123.51,123.53,1707.0,96.6933,96.7089,96.662,96.6776,1707.0
2018-08-28 13:40:00,123.52,123.57,123.48,123.53,3471.0,96.6698,96.7089,96.6385,96.6776,3471.0
2018-08-28 13:45:00,123.54,123.55,123.41,123.49,11925.0,96.6855,96.6933,96.5837,96.6463,11925.0
2018-08-28 13:50:00,123.47,123.52,123.39,123.39,3921.0,96.6307,96.6698,96.5681,96.5681,3921.0
2018-08-28 13:55:00,123.43,123.43,123.35,123.35,3424.0,96.5994,96.5994,96.5368,96.5368,3424.0
2018-08-28 14:00:00,123.34,123.51,123.34,123.51,3311.0,96.5289,96.662,96.5289,96.662,3311.0
2018-08-28 14:05:00,123.48,123.53,123.45,123.49,1880.0,96.6385,96.6776,96.615,96.6463,1880.0
2018-08-28 14:10:00,123.54,123.58,123.52,123.58,1895.0,96.6855,96.7168,96.6698,96.7168,1895.0
2018-08-28 14:15:00,123.56,123.73,123.56,123.66,5116.0,96.7011,96.8342,96.7011,96.7794,5116.0
2018-08-28 14:20:00,123.68,123.68,123.59,123.64,6738.0,96.795,96.795,96.7246,96.7637,6738.0
2018-08-28 14:25:00,123.66,123.74,123.66,123.68,3262.0,96.7794,96.842,96.7794,96.795,3262.0
2018-08-28 14:30:00,123.7,123.7,123.63,123.68,1943.0,96.8107,96.8107,96.7559,96.795,1943.0
2018-08-28 14:35:00,123.64,123.66,123.61,123.62,2079.0,96.7637,96.7794,96.7402,96.7481,2079.0
2018-08-28 14:40:00,123.63,123.66,123.54,123.54,4519.0,96.7559,96.7794,96.6855,96.6855,4519.0
2018-08-28 14:45:00,123.57,123.67,123.57,123.67,2151.0,96.7089,96.7872,96.7089,96.7872,2151.0
2018-08-28 14:50:00,123.67,123.68,123.57,123.61,3514.0,96.7872,96.795,96.7089,96.7402,3514.0
2018-08-28 14:55:00,123.64,123.72,123.61,123.71,2184.0,96.7637,96.8263,96.7402,96.8185,2184.0
2018-08-28 15:00:00,123.71,123.71,123.65,123.71,3854.0,96.8185,96.8185,96.7715,96.8185,3854.0
2018-08-28 15:05:00,123.72,123.72,123.61,123.64,8080.0,96.8263,96.8263,96.7402,96.7637,8080.0
2018-08-28 15:10:00,123.66,123.78,123.65,123.75,3100.0,96.7794,96.8733,96.7715,96.8498,3100.0
2018-08-28 15:15:00,123.76,123.83,123.7,123.81,9062.0,96.8576,96.9124,96.8107,96.8968,9062.0
2018-08-28 15:20:00,123.84,123.95,123.84,123.91,7700.0,96.9202,97.0063,96.9202,96.975,7700.0
2018-08-28 15:25:00,123.89,123.89,123.77,123.79,3485.0,96.9594,96.9594,96.8655,96.8811,3485.0
2018-08-28 15:30:00,123.79,123.95,123.77,123.95,3959.0,96.8811,97.0063,96.8655,97.0063,3959.0
2018-08-28 15:35:00,123.96,124.1,123.95,124.06,11592.0,97.0142,97.1237,97.0063,97.0924,11592.0
2018-08-28 15:40:00,124.06,124.2,124.05,124.18,16478.0,97.0924,97.202,97.0846,97.1863,16478.0
2018-08-28 15:45:00,124.21,124.22,124.05,124.05,27271.0,97.2098,97.2176,97.0846,97.0846,27271.0
2018-08-28 15:50:00,124.07,124.17,124.06,124.15,19332.0,97.1002,97.1785,97.0924,97.1629,19332.0
2018-08-28 15:55:00,124.15,124.32,124.14,124.3,77559.0,97.1629,97.2959,97.155,97.2802,77559.0
2018-08-29 09:30:00,124.48,124.85,124.48,124.79,14851.0,97.4211,97.7107,97.4211,97.6637,14851.0
2018-08-29 09:35:00,124.77,125.1,124.72,125.02,8157.0,97.6481,97.9063,97.609,97.8437,8157.0
2018-08-29 09:40:00,125.0,125.09,124.89,125.09,3410.0,97.8281,97.8985,97.742,97.8985,3410.0
2018-08-29 09:45:00,124.98,124.98,124.42,124.53,3530.0,97.8124,97.8124,97.3742,97.4603,3530.0
2018-08-29 09:50:00,124.5,124.61,124.5,124.54,1100.0,97.4368,97.5229,97.4368,97.4681,1100.0
2018-08-29 09:55:00,124.39,124.47,124.23,124.23,3568.0,97.3507,97.4133,97.2255,97.2255,3568.0
2018-08-29 10:00:00,124.2,124.45,124.2,124.37,900.0,97.202,97.3976,97.202,97.335,900.0
2018-08-29 10:05:00,124.38,124.38,124.17,124.17,1428.0,97.3429,97.3429,97.1785,97.1785,1428.0
2018-08-29 10:10:00,124.31,124.32,124.16,124.25,4380.0,97.2881,97.2959,97.1707,97.2411,4380.0
2018-08-29 10:15:00,124.2,124.22,124.09,124.2,4004.0,97.202,97.2176,97.1159,97.202,4004.0
2018-08-29 10:20:00,124.17,124.42,124.17,124.32,3555.0,97.1785,97.3742,97.1785,97.2959,3555.0
2018-08-29 10:25:00,124.28,124.51,124.28,124.46,1924.0,97.2646,97.4446,97.2646,97.4055,1924.0
2018-08-29 10:30:00,124.6,124.6,124.44,124.47,3561.0,97.515,97.515,97.3898,97.4133,3561.0
2018-08-29 10:35:00,124.49,124.5,124.39,124.45,5396.0,97.4289,97.4368,97.3507,97.3976,5396.0
2018-08-29 10:40:00,124.45,124.53,124.39,124.4,2800.0,97.3976,97.4603,97.3507,97.3585,2800.0
2018-08-29 10:45:00,124.37,124.37,124.27,124.3,4600.0,97.335,97.335,97.2568,97.2802,4600.0
2018-08-29 10:50:00,124.27,124.27,124.09,124.09,13900.0,97.2568,97.2568,97.1159,97.1159,13900.0
2018-08-29 10:55:00,124.12,124.2,124.12,124.17,800.0,97.1394,97.202,97.1394,97.1785,800.0
2018-08-29 11:00:00,124.19,124.27,124.12,124.16,4501.0,97.1942,97.2568,97.1394,97.1707,4501.0
2018-08-29 11:05:00,124.16,124.2,124.16,124.2,1100.0,97.1707,97.202,97.1707,97.202,1100.0
2018-08-29 11:10:00,124.15,124.16,124.09,124.16,4501.0,97.1629,97.1707,97.1159,97.1707,4501.0
2018-08-29 11:15:00,124.2,124.34,124.2,124.34,2602.0,97.202,97.3116,97.202,97.3116,2602.0
2018-08-29 11:20:00,124.34,124.42,124.34,124.42,1500.0,97.3116,97.3742,97.3116,97.3742,1500.0
2018-08-29 11:25:00,124.45,124.53,124.45,124.5,1600.0,97.3976,97.4603,97.3976,97.4368,1600.0
2018-08-29 11:30:00,124.46,124.52,124.42,124.42,1208.0,97.4055,97.4524,97.3742,97.3742,1208.0
2018-08-29 11:35:00,124.39,124.39,124.34,124.36,2195.0,97.3507,97.3507,97.3116,97.3272,2195.0
2018-08-29 11:40:00,124.34,124.38,124.24,124.25,2308.0,97.3116,97.3429,97.2333,97.2411,2308.0
2018-08-29 11:45:00,124.22,124.26,124.16,124.26,2980.0,97.2176,97.2489,97.1707,97.2489,2980.0
2018-08-29 11:50:00,124.29,124.32,124.01,124.01,22453.0,97.2724,97.2959,97.0533,97.0533,22453.0
2018-08-29 11:55:00,124.05,124.19,124.05,124.15,1784.0,97.0846,97.1942,97.0846,97.1629,1784.0
2018-08-29 12:00:00,124.14,124.24,124.14,124.21,1300.0,97.155,97.2333,97.155,97.2098,1300.0
2018-08-29 12:05:00,124.22,124.26,124.22,124.24,900.0,97.2176,97.2489,97.2176,97.2333,900.0
2018-08-29 12:10:00,124.28,124.36,124.26,124.36,1800.0,97.2646,97.3272,97.2489,97.3272,1800.0
2018-08-29 12:15:00,124.32,124.32,124.28,124.31,365.0,97.2959,97.2959,97.2646,97.2881,365.0
2018-08-29 12:20:00,124.29,124.34,124.29,124.32,1300.0,97.2724,97.3116,97.2724,97.2959,1300.0
2018-08-29 12:25:00,124.31,124.35,124.29,124.32,2080.0,97.2881,97.3194,97.2724,97.2959,2080.0
2018-08-29 12:30:00,124.37,124.41,124.32,124.4,1816.0,97.335,97.3663,97.2959,97.3585,1816.0
2018-08-29 12:35:00,124.41,124.42,124.34,124.36,3482.0,97.3663,97.3742,97.3116,97.3272,3482.0
2018-08-29 12:40:00,124.38,124.42,124.37,124.38,820.0,97.3429,97.3742,97.335,97.3429,820.0
2018-08-29 12:45:00,124.36,124.37,124.33,124.33,825.0,97.3272,97.335,97.3037,97.3037,825.0
2018-08-29 12:50:00,124.33,124.33,124.32,124.32,700.0,97.3037,97.3037,97.2959,97.2959,700.0
2018-08-29 12:55:00,124.32,124.36,124.3,124.34,2365.0,97.2959,97.3272,97.2802,97.3116,2365.0
2018-08-29 13:00:00,124.37,124.41,124.37,124.41,655.0,97.335,97.3663,97.335,97.3663,655.0
2018-08-29 13:05:00,124.38,124.38,124.31,124.33,1747.0,97.3429,97.3429,97.2881,97.3037,1747.0
2018-08-29 13:10:00,124.32,124.37,124.31,124.31,600.0,97.2959,97.335,97.2881,97.2881,600.0
2018-08-29 13:15:00,124.35,124.35,124.33,124.33,736.0,97.3194,97.3194,97.3037,97.3037,736.0
2018-08-29 13:20:00,124.34,124.34,124.26,124.26,1612.0,97.3116,97.3116,97.2489,97.2489,1612.0
2018-08-29 13:25:00,124.3,124.36,124.3,124.35,1702.0,97.2802,97.3272,97.2802,97.3194,1702.0
2018-08-29 13:30:00,124.32,124.34,124.32,124.33,500.0,97.2959,97.3116,97.2959,97.3037,500.0
2018-08-29 13:35:00,124.35,124.35,124.26,124.26,2264.0,97.3194,97.3194,97.2489,97.2489,2264.0
2018-08-29 13:40:00,124.23,124.28,124.21,124.25,3992.0,97.2255,97.2646,97.2098,97.2411,3992.0
2018-08-29 13:45:00,124.24,124.24,124.22,124.22,631.0,97.2333,97.2333,97.2176,97.2176,631.0
2018-08-29 13:50:00,124.22,124.22,124.11,124.14,5554.0,97.2176,97.2176,97.1315,97.155,5554.0
2018-08-29 13:55:00,124.17,124.22,124.11,124.12,7332.0,97.1785,97.2176,97.1315,97.1394,7332.0
2018-08-29 14:00:00,124.14,124.16,124.11,124.15,2940.0,97.155,97.1707,97.1315,97.1629,2940.0
2018-08-29 14:05:00,124.15,124.21,124.14,124.21,1109.0,97.1629,97.2098,97.155,97.2098,1109.0
2018-08-29 14:10:00,124.12,124.15,124.11,124.12,1600.0,97.1394,97.1629,97.1315,97.1394,1600.0
2018-08-29 14:15:00,124.1,124.15,124.07,124.09,2411.0,97.1237,97.1629,97.1002,97.1159,2411.0
2018-08-29 14:20:00,124.11,124.12,124.06,124.08,1866.0,97.1315,97.1394,97.0924,97.1081,1866.0
2018-08-29 14:25:00,124.08,124.11,124.07,124.1,2115.0,97.1081,97.1315,97.1002,97.1237,2115.0
2018-08-29 14:30:00,124.11,124.12,124.07,124.1,1835.0,97.1315,97.1394,97.1002,97.1237,1835.0
2018-08-29 14:35:00,124.11,124.12,124.06,124.06,4922.0,97.1315,97.1394,97.0924,97.0924,4922.0
2018-08-29 14:40:00,124.08,124.11,124.03,124.1,6127.0,97.1081,97.1315,97.0689,97.1237,6127.0
2018-08-29 14:45:00,124.07,124.12,124.07,124.11,2299.0,97.1002,97.1394,97.1002,97.1315,2299.0
2018-08-29 14:50:00,124.09,124.09,124.01,124.01,3555.0,97.1159,97.1159,97.0533,97.0533,3555.0
2018-08-29 14:55:00,124.04,124.1,124.02,124.1,4614.0,97.0768,97.1237,97.0611,97.1237,4614.0
2018-08-29 15:00:00,124.09,124.17,124.07,124.08,7617.0,97.1159,97.1785,97.1002,97.1081,7617.0
2018-08-29 15:05:00,124.08,124.12,124.08,124.08,1570.0,97.1081,97.1394,97.1081,97.1081,1570.0
2018-08-29 15:10:00,124.07,124.13,124.07,124.13,2721.0,97.1002,97.1472,97.1002,97.1472,2721.0
2018-08-29 15:15:00,124.15,124.21,124.15,124.2,4712.0,97.1629,97.2098,97.1629,97.202,4712.0
2018-08-29 15:20:00,124.19,124.23,124.18,124.22,2333.0,97.1942,97.2255,97.1863,97.2176,2333.0
2018-08-29 15:25:00,124.22,124.3,124.17,124.3,3646.0,97.2176,97.2802,97.1785,97.2802,3646.0
2018-08-29 15:30:00,124.3,124.32,124.25,124.29,4826.0,97.2802,97.2959,97.2411,97.2724,4826.0
2018-08-29 15:35:00,124.28,124.28,124.23,124.23,4014.0,97.2646,97.2646,97.2255,97.2255,4014.0
2018-08-29 15:40:00,124.25,124.25,124.15,124.15,7220.0,97.2411,97.2411,97.1629,97.1629,7220.0
2018-08-29 15:45:00,124.16,124.21,124.13,124.21,10132.0,97.1707,97.2098,97.1472,97.2098,10132.0
2018-08-29 15:50:00,124.21,124.22,124.13,124.13,12434.0,97.2098,97.2176,97.1472,97.1472,12434.0
2018-08-29 15:55:00,124.13,124.17,123.99,124.08,31982.0,97.1472,97.1785,97.0376,97.1081,31982.0
2018-08-30 09:30:00,124.55,124.59,124.32,124.38,10667.0,97.4759,97.5072,97.2959,97.3429,10667.0
2018-08-30 09:35:00,124.17,124.17,123.91,124.0,2500.0,97.1785,97.1785,96.975,97.0455,2500.0
2018-08-30 09:40:00,124.0,124.05,123.92,124.04,1000.0,97.0455,97.0846,96.9829,97.0768,1000.0
2018-08-30 09:45:00,124.06,124.06,123.83,123.89,2009.0,97.0924,97.0924,96.9124,96.9594,2009.0
2018-08-30 09:50:00,123.86,123.88,123.74,123.86,1300.0,96.9359,96.9515,96.842,96.9359,1300.0
2018-08-30 09:55:00,123.74,123.74,123.51,123.51,1660.0,96.842,96.842,96.662,96.662,1660.0
2018-08-30 10:00:00,123.45,123.53,123.41,123.5,4523.0,96.615,96.6776,96.5837,96.6541,4523.0
2018-08-30 10:05:00,123.54,123.62,123.45,123.51,4603.0,96.6855,96.7481,96.615,96.662,4603.0
2018-08-30 10:10:00,123.57,123.65,123.55,123.55,1500.0,96.7089,96.7715,96.6933,96.6933,1500.0
2018-08-30 10:15:00,123.57,123.58,123.43,123.47,2585.0,96.7089,96.7168,96.5994,96.6307,2585.0
2018-08-30 10:20:00,123.51,123.62,123.27,123.34,2582.0,96.662,96.7481,96.4741,96.5289,2582.0
2018-08-30 10:25:00,123.37,123.37,123.18,123.26,1517.0,96.5524,96.5524,96.4037,96.4663,1517.0
2018-08-30 10:30:00,123.26,123.45,123.26,123.45,2502.0,96.4663,96.615,96.4663,96.615,2502.0
2018-08-30 10:35:00,123.41,123.47,123.39,123.39,920.0,96.5837,96.6307,96.5681,96.5681,920.0
2018-08-30 10:40:00,123.37,123.4,123.35,123.4,400.0,96.5524,96.5759,96.5368,96.5759,400.0
2018-08-30 10:45:00,123.47,123.77,123.43,123.52,11802.0,96.6307,96.8655,96.5994,96.6698,11802.0
2018-08-30 10:50:00,123.57,123.66,123.53,123.62,1500.0,96.7089,96.7794,96.6776,96.7481,1500.0
2018-08-30 10:55:00,123.63,123.77,123.56,123.77,3924.0,96.7559,96.8655,96.7011,96.8655,3924.0
2018-08-30 11:00:00,123.73,123.81,123.7,123.81,915.0,96.8342,96.8968,96.8107,96.8968,915.0
2018-08-30 11:05:00,123.8,123.83,123.74,123.76,1617.0,96.8889,96.9124,96.842,96.8576,1617.0
2018-08-30 11:10:00,123.75,123.78,123.71,123.76,1550.0,96.8498,96.8733,96.8185,96.8576,1550.0
2018-08-30 11:15:00,123.72,123.74,123.71,123.74,1000.0,96.8263,96.842,96.8185,96.842,1000.0
2018-08-30 11:20:00,123.73,123.83,123.72,123.8,3100.0,96.8342,96.9124,96.8263,96.8889,3100.0
2018-08-30 11:25:00,123.76,123.78,123.74,123.78,967.0,96.8576,96.8733,96.842,96.8733,967.0
2018-08-30 11:30:00,123.73,123.76,123.69,123.7,1588.0,96.8342,96.8576,96.8028,96.8107,1588.0
2018-08-30 11:35:00,123.76,123.8,123.73,123.73,800.0,96.8576,96.8889,96.8342,96.8342,800.0
2018-08-30 11:40:00,123.74,123.8,123.71,123.72,3000.0,96.842,96.8889,96.8185,96.8263,3000.0
2018-08-30 11:45:00,123.76,123.76,123.72,123.74,1475.0,96.8576,96.8576,96.8263,96.842,1475.0
2018-08-30 11:50:00,123.78,123.78,123.67,123.67,3400.0,96.8733,96.8733,96.7872,96.7872,3400.0
2018-08-30 11:55:00,123.67,123.7,123.66,123.67,800.0,96.7872,96.8107,96.7794,96.7872,800.0
2018-08-30 12:00:00,123.66,123.67,123.52,123.52,2589.0,96.7794,96.7872,96.6698,96.6698,2589.0
2018-08-30 12:05:00,123.47,123.51,123.47,123.49,2877.0,96.6307,96.662,96.6307,96.6463,2877.0
2018-08-30 12:10:00,123.55,123.6,123.54,123.59,1322.0,96.6933,96.7324,96.6855,96.7246,1322.0
2018-08-30 12:15:00,123.6,123.79,123.6,123.79,1064.0,96.7324,96.8811,96.7324,96.8811,1064.0
2018-08-30 12:20:00,123.82,123.82,123.78,123.81,1800.0,96.9046,96.9046,96.8733,96.8968,1800.0
2018-08-30 12:25:00,123.76,123.76,123.75,123.75,1100.0,96.8576,96.8576,96.8498,96.8498,1100.0
2018-08-30 12:30:00,123.76,123.76,123.73,123.73,1200.0,96.8576,96.8576,96.8342,96.8342,1200.0
2018-08-30 12:35:00,123.75,123.82,123.73,123.82,1162.0,96.8498,96.9046,96.8342,96.9046,1162.0
2018-08-30 12:40:00,123.77,123.83,123.77,123.8,2079.0,96.8655,96.9124,96.8655,96.8889,2079.0
2018-08-30 12:45:00,123.79,123.8,123.78,123.8,900.0,96.8811,96.8889,96.8733,96.8889,900.0
2018-08-30 12:50:00,123.77,123.83,123.7,123.75,2540.0,96.8655,96.9124,96.8107,96.8498,2540.0
2018-08-30 12:55:00,123.75,123.75,123.75,123.75,0.0,96.8498,96.8498,96.8498,96.8498,0.0
2018-08-30 13:00:00,123.68,123.68,123.66,123.67,1058.0,96.795,96.795,96.7794,96.7872,1058.0
2018-08-30 13:05:00,123.67,123.71,123.66,123.68,500.0,96.7872,96.8185,96.7794,96.795,500.0
2018-08-30 13:10:00,123.68,123.76,123.67,123.76,1000.0,96.795,96.8576,96.7872,96.8576,1000.0
2018-08-30 13:15:00,123.77,123.77,123.7,123.71,1250.0,96.8655,96.8655,96.8107,96.8185,1250.0
2018-08-30 13:20:00,123.69,123.69,123.62,123.67,2500.0,96.8028,96.8028,96.7481,96.7872,2500.0
2018-08-30 13:25:00,123.65,123.69,123.64,123.68,820.0,96.7715,96.8028,96.7637,96.795,820.0
2018-08-30 13:30:00,123.64,123.67,123.64,123.64,1400.0,96.7637,96.7872,96.7637,96.7637,1400.0
2018-08-30 13:35:00,123.64,123.69,123.61,123.62,3700.0,96.7637,96.8028,96.7402,96.7481,3700.0
2018-08-30 13:40:00,123.64,123.65,123.61,123.61,1300.0,96.7637,96.7715,96.7402,96.7402,1300.0
2018-08-30 13:45:00,123.65,123.71,123.61,123.71,3883.0,96.7715,96.8185,96.7402,96.8185,3883.0
2018-08-30 13:50:00,123.77,123.79,123.76,123.77,891.0,96.8655,96.8811,96.8576,96.8655,891.0
2018-08-30 13:55:00,123.76,123.78,123.71,123.74,2605.0,96.8576,96.8733,96.8185,96.842,2605.0
2018-08-30 14:00:00,123.71,123.75,123.7,123.75,1203.0,96.8185,96.8498,96.8107,96.8498,1203.0
2018-08-30 14:05:00,123.77,123.77,123.66,123.66,2452.0,96.8655,96.8655,96.7794,96.7794,2452.0
2018-08-30 14:10:00,123.67,123.7,123.66,123.66,1903.0,96.7872,96.8107,96.7794,96.7794,1903.0
2018-08-30 14:15:00,123.64,123.68,123.42,123.47,5920.0,96.7637,96.795,96.5915,96.6307,5920.0
2018-08-30 14:20:00,123.44,123.47,123.32,123.38,3621.0,96.6072,96.6307,96.5133,96.5602,3621.0
2018-08-30 14:25:00,123.36,123.47,123.36,123.47,3752.0,96.5446,96.6307,96.5446,96.6307,3752.0
2018-08-30 14:30:00,123.49,123.57,123.49,123.53,1400.0,96.6463,96.7089,96.6463,96.6776,1400.0
2018-08-30 14:35:00,123.59,123.61,123.57,123.57,2200.0,96.7246,96.7402,96.7089,96.7089,2200.0
2018-08-30 14:40:00,123.6,123.71,123.6,123.71,5171.0,96.7324,96.8185,96.7324,96.8185,5171.0
2018-08-30 14:45:00,123.64,123.66,123.58,123.58,2252.0,96.7637,96.7794,96.7168,96.7168,2252.0
2018-08-30 14:50:00,123.58,123.58,123.48,123.5,2582.0,96.7168,96.7168,96.6385,96.6541,2582.0
2018-08-30 14:55:00,123.56,123.57,123.47,123.54,1400.0,96.7011,96.7089,96.6307,96.6855,1400.0
2018-08-30 15:00:00,123.51,123.51,123.37,123.47,5663.0,96.662,96.662,96.5524,96.6307,5663.0
2018-08-30 15:05:00,123.46,123.58,123.45,123.53,2759.0,96.6228,96.7168,96.615,96.6776,2759.0
2018-08-30 15:10:00,123.55,123.63,123.55,123.58,7007.0,96.6933,96.7559,96.6933,96.7168,7007.0
2018-08-30 15:15:00,123.57,123.57,123.45,123.45,5400.0,96.7089,96.7089,96.615,96.615,5400.0
2018-08-30 15:20:00,123.48,123.49,123.42,123.46,3500.0,96.6385,96.6463,96.5915,96.6228,3500.0
2018-08-30 15:25:00,123.44,123.55,123.43,123.52,5354.0,96.6072,96.6933,96.5994,96.6698,5354.0
2018-08-30 15:30:00,123.53,123.62,123.49,123.59,6351.0,96.6776,96.7481,96.6463,96.7246,6351.0
2018-08-30 15:35:00,123.59,123.61,123.47,123.51,5600.0,96.7246,96.7402,96.6307,96.662,5600.0
2018-08-30 15:40:00,123.55,123.64,123.51,123.64,7100.0,96.6933,96.7637,96.662,96.7637,7100.0
2018-08-30 15:45:00,123.65,123.72,123.62,123.7,11018.0,96.7715,96.8263,96.7481,96.8107,11018.0
2018-08-30 15:50:00,123.7,123.73,123.64,123.73,18021.0,96.8107,96.8342,96.7637,96.8342,18021.0
2018-08-30 15:55:00,123.71,123.77,123.69,123.7,50730.0,96.8185,96.8655,96.8028,96.8107,50730.0
2018-08-31 09:30:00,123.89,124.23,123.75,124.11,13367.0,96.9594,97.2255,96.8498,97.1315,13367.0
2018-08-31 09:35:00,124.0,124.16,123.97,124.11,3300.0,97.0455,97.1707,97.022,97.1315,3300.0
2018-08-31 09:40:00,124.09,124.18,124.04,124.1,2636.0,97.1159,97.1863,97.0768,97.1237,2636.0
2018-08-31 09:45:00,124.12,124.27,123.94,123.94,3625.0,97.1394,97.2568,96.9985,96.9985,3625.0
2018-08-31 09:50:00,123.97,124.3,123.92,124.3,3739.0,97.022,97.2802,96.9829,97.2802,3739.0
2018-08-31 09:55:00,124.3,124.44,124.15,124.34,4560.0,97.2802,97.3898,97.1629,97.3116,4560.0
2018-08-31 10:00:00,124.27,124.33,124.19,124.31,1500.0,97.2568,97.3037,97.1942,97.2881,1500.0
2018-08-31 10:05:00,124.38,124.38,124.19,124.22,1500.0,97.3429,97.3429,97.1942,97.2176,1500.0
2018-08-31 10:10:00,124.19,124.19,124.13,124.13,600.0,97.1942,97.1942,97.1472,97.1472,600.0
2018-08-31 10:15:00,124.12,124.19,124.12,124.19,1100.0,97.1394,97.1942,97.1394,97.1942,1100.0
2018-08-31 10:20:00,124.19,124.19,124.19,124.19,0.0,97.1942,97.1942,97.1942,97.1942,0.0
2018-08-31 10:25:00,124.18,124.21,124.12,124.21,1200.0,97.1863,97.2098,97.1394,97.2098,1200.0
2018-08-31 10:30:00,124.17,124.21,124.15,124.21,1101.0,97.1785,97.2098,97.1629,97.2098,1101.0
2018-08-31 10:35:00,124.17,124.26,124.17,124.25,974.0,97.1785,97.2489,97.1785,97.2411,974.0
2018-08-31 10:40:00,124.2,124.23,124.08,124.08,1408.0,97.202,97.2255,97.1081,97.1081,1408.0
2018-08-31 10:45:00,124.13,124.16,124.07,124.07,2501.0,97.1472,97.1707,97.1002,97.1002,2501.0
2018-08-31 10:50:00,124.07,124.17,124.03,124.13,1863.0,97.1002,97.1785,97.0689,97.1472,1863.0
2018-08-31 10:55:00,124.13,124.28,124.13,124.28,1327.0,97.1472,97.2646,97.1472,97.2646,1327.0
2018-08-31 11:00:00,124.32,124.45,124.31,124.45,1600.0,97.2959,97.3976,97.2881,97.3976,1600.0
2018-08-31 11:05:00,124.45,124.51,124.33,124.48,3900.0,97.3976,97.4446,97.3037,97.4211,3900.0
2018-08-31 11:10:00,124.41,124.41,124.14,124.2,2600.0,97.3663,97.3663,97.155,97.202,2600.0
2018-08-31 11:15:00,124.12,124.19,124.1,124.11,2830.0,97.1394,97.1942,97.1237,97.1315,2830.0
2018-08-31 11:20:00,124.14,124.16,124.08,124.11,2744.0,97.155,97.1707,97.1081,97.1315,2744.0
2018-08-31 11:25:00,124.08,124.14,123.98,123.98,3049.0,97.1081,97.155,97.0298,97.0298,3049.0
2018-08-31 11:30:00,123.97,124.08,123.94,124.06,2694.0,97.022,97.1081,96.9985,97.0924,2694.0
2018-08-31 11:35:00,124.08,124.08,124.02,124.06,2731.0,97.1081,97.1081,97.0611,97.0924,2731.0
2018-08-31 11:40:00,124.06,124.06,124.0,124.03,1824.0,97.0924,97.0924,97.0455,97.0689,1824.0
2018-08-31 11:45:00,124.0,124.01,123.93,123.99,1304.0,97.0455,97.0533,96.9907,97.0376,1304.0
2018-08-31 11:50:00,124.03,124.06,123.99,123.99,1561.0,97.0689,97.0924,97.0376,97.0376,1561.0
2018-08-31 11:55:00,124.02,124.04,123.96,123.96,2399.0,97.0611,97.0768,97.0142,97.0142,2399.0
2018-08-31 12:00:00,123.88,123.9,123.84,123.84,1210.0,96.9515,96.9672,96.9202,96.9202,1210.0
2018-08-31 12:05:00,123.8,123.89,123.73,123.89,3303.0,96.8889,96.9594,96.8342,96.9594,3303.0
2018-08-31 12:10:00,123.96,123.96,123.84,123.84,1156.0,97.0142,97.0142,96.9202,96.9202,1156.0
2018-08-31 12:15:00,123.86,123.92,123.83,123.88,3571.0,96.9359,96.9829,96.9124,96.9515,3571.0
2018-08-31 12:20:00,123.86,123.86,123.8,123.8,700.0,96.9359,96.9359,96.8889,96.8889,700.0
2018-08-31 12:25:00,123.8,123.81,123.72,123.72,2432.0,96.8889,96.8968,96.8263,96.8263,2432.0
2018-08-31 12:30:00,123.74,123.74,123.6,123.64,1510.0,96.842,96.842,96.7324,96.7637,1510.0
2018-08-31 12:35:00,123.65,123.7,123.65,123.7,3018.0,96.7715,96.8107,96.7715,96.8107,3018.0
2018-08-31 12:40:00,123.73,123.86,123.73,123.84,3350.0,96.8342,96.9359,96.8342,96.9202,3350.0
2018-08-31 12:45:00,123.89,123.9,123.86,123.9,1100.0,96.9594,96.9672,96.9359,96.9672,1100.0
2018-08-31 12:50:00,123.9,124.0,123.89,123.94,1600.0,96.9672,97.0455,96.9594,96.9985,1600.0
2018-08-31 12:55:00,123.93,123.93,123.86,123.88,1400.0,96.9907,96.9907,96.9359,96.9515,1400.0
2018-08-31 13:00:00,123.87,123.87,123.83,123.84,500.0,96.9437,96.9437,96.9124,96.9202,500.0
2018-08-31 13:05:00,123.84,123.93,123.83,123.9,2074.0,96.9202,96.9907,96.9124,96.9672,2074.0
2018-08-31 13:10:00,123.92,123.95,123.88,123.95,2982.0,96.9829,97.0063,96.9515,97.0063,2982.0
2018-08-31 13:15:00,123.93,123.94,123.89,123.89,2003.0,96.9907,96.9985,96.9594,96.9594,2003.0
2018-08-31 13:20:00,123.9,123.93,123.88,123.93,2781.0,96.9672,96.9907,96.9515,96.9907,2781.0
2018-08-31 13:25:00,123.91,123.96,123.9,123.96,1122.0,96.975,97.0142,96.9672,97.0142,1122.0
2018-08-31 13:30:00,123.95,124.02,123.95,124.02,3585.0,97.0063,97.0611,97.0063,97.0611,3585.0
2018-08-31 13:35:00,124.02,124.04,123.96,123.96,4753.0,97.0611,97.0768,97.0142,97.0142,4753.0
2018-08-31 13:40:00,123.95,123.95,123.85,123.85,3301.0,97.0063,97.0063,96.9281,96.9281,3301.0
2018-08-31 13:45:00,123.89,123.93,123.89,123.9,1500.0,96.9594,96.9907,96.9594,96.9672,1500.0
2018-08-31 13:50:00,123.91,123.91,123.9,123.91,506.0,96.975,96.975,96.9672,96.975,506.0
2018-08-31 13:55:00,123.9,124.0,123.9,123.98,3000.0,96.9672,97.0455,96.9672,97.0298,3000.0
2018-08-31 14:00:00,123.97,124.02,123.94,123.97,6590.0,97.022,97.0611,96.9985,97.022,6590.0
2018-08-31 14:05:00,123.94,123.95,123.9,123.9,3620.0,96.9985,97.0063,96.9672,96.9672,3620.0
2018-08-31 14:10:00,123.89,123.95,123.89,123.95,1820.0,96.9594,97.0063,96.9594,97.0063,1820.0
2018-08-31 14:15:00,123.97,124.1,123.93,124.09,2500.0,97.022,97.1237,96.9907,97.1159,2500.0
2018-08-31 14:20:00,124.12,124.17,124.11,124.15,1577.0,97.1394,97.1785,97.1315,97.1629,1577.0
2018-08-31 14:25:00,124.14,124.15,124.05,124.05,1927.0,97.155,97.1629,97.0846,97.0846,1927.0
2018-08-31 14:30:00,124.05,124.07,123.99,124.03,2900.0,97.0846,97.1002,97.0376,97.0689,2900.0
2018-08-31 14:35:00,124.0,124.05,124.0,124.05,2874.0,97.0455,97.0846,97.0455,97.0846,2874.0
2018-08-31 14:40:00,124.07,124.19,124.06,124.18,4755.0,97.1002,97.1942,97.0924,97.1863,4755.0
2018-08-31 14:45:00,124.16,124.19,124.13,124.13,6347.0,97.1707,97.1942,97.1472,97.1472,6347.0
2018-08-31 14:50:00,124.17,124.26,124.15,124.21,5440.0,97.1785,97.2489,97.1629,97.2098,5440.0
2018-08-31 14:55:00,124.26,124.26,124.12,124.12,1900.0,97.2489,97.2489,97.1394,97.1394,1900.0
2018-08-31 15:00:00,124.11,124.17,124.05,124.1,4019.0,97.1315,97.1785,97.0846,97.1237,4019.0
2018-08-31 15:05:00,124.1,124.14,124.09,124.09,3017.0,97.1237,97.155,97.1159,97.1159,3017.0
2018-08-31 15:10:00,124.09,124.1,124.06,124.1,6397.0,97.1159,97.1237,97.0924,97.1237,6397.0
2018-08-31 15:15:00,124.13,124.24,124.13,124.24,3170.0,97.1472,97.2333,97.1472,97.2333,3170.0
2018-08-31 15:20:00,124.22,124.25,124.15,124.16,4853.0,97.2176,97.2411,97.1629,97.1707,4853.0
2018-08-31 15:25:00,124.16,124.17,124.08,124.1,8125.0,97.1707,97.1785,97.1081,97.1237,8125.0
2018-08-31 15:30:00,124.1,124.26,124.1,124.24,8636.0,97.1237,97.2489,97.1237,97.2333,8636.0
2018-08-31 15:35:00,124.25,124.38,124.24,124.36,11612.0,97.2411,97.3429,97.2333,97.3272,11612.0
2018-08-31 15:40:00,124.31,124.33,124.27,124.33,15658.0,97.2881,97.3037,97.2568,97.3037,15658.0
2018-08-31 15:45:00,124.3,124.37,124.26,124.34,22361.0,97.2802,97.335,97.2489,97.3116,22361.0
2018-08-31 15:50:00,124.34,124.37,124.19,124.22,19401.0,97.3116,97.335,97.1942,97.2176,19401.0
2018-08-31 15:55:00,124.22,124.39,124.22,124.28,33699.0,97.2176,97.3507,97.2176,97.2646,33699.0
2018-09-04 09:30:00,124.15,124.9,124.13,124.73,19648.0,97.1629,97.7498,97.1472,97.6168,19648.0
2018-09-04 09:35:00,124.73,124.96,124.56,124.84,21483.0,97.6168,97.7968,97.4837,97.7029,21483.0
2018-09-04 09:40:00,124.75,124.75,124.47,124.6,3759.0,97.6324,97.6324,97.4133,97.515,3759.0
2018-09-04 09:45:00,124.65,124.8,124.65,124.66,3619.0,97.5542,97.6716,97.5542,97.562,3619.0
2018-09-04 09:50:00,124.68,124.89,124.56,124.8,6500.0,97.5776,97.742,97.4837,97.6716,6500.0
2018-09-04 09:55:00,124.75,124.8,124.65,124.75,2685.0,97.6324,97.6716,97.5542,97.6324,2685.0
2018-09-04 10:00:00,124.82,124.94,124.82,124.82,2541.0,97.6872,97.7811,97.6872,97.6872,2541.0
2018-09-04 10:05:00,124.84,124.98,124.82,124.83,106175.0,97.7029,97.8124,97.6872,97.695,106175.0
2018-09-04 10:10:00,124.86,125.0,124.72,124.72,22491.0,97.7185,97.8281,97.609,97.609,22491.0
2018-09-04 10:15:00,124.75,124.87,124.64,124.64,5788.0,97.6324,97.7263,97.5463,97.5463,5788.0
2018-09-04 10:20:00,124.65,124.74,124.57,124.73,1344.0,97.5542,97.6246,97.4916,97.6168,1344.0
2018-09-04 10:25:00,124.71,124.77,124.65,124.69,4850.0,97.6011,97.6481,97.5542,97.5855,4850.0
2018-09-04 10:30:00,124.67,124.86,124.67,124.82,7293.0,97.5698,97.7185,97.5698,97.6872,7293.0
2018-09-04 10:35:00,124.88,124.94,124.7,124.7,8700.0,97.7342,97.7811,97.5933,97.5933,8700.0
2018-09-04 10:40:00,124.7,124.88,124.7,124.71,5595.0,97.5933,97.7342,97.5933,97.6011,5595.0
2018-09-04 10:45:00,124.64,124.64,124.52,124.62,12673.0,97.5463,97.5463,97.4524,97.5307,12673.0
2018-09-04 10:50:00,124.52,124.57,124.5,124.57,3220.0,97.4524,97.4916,97.4368,97.4916,3220.0
2018-09-04 10:55:00,124.59,124.75,124.56,124.56,5800.0,97.5072,97.6324,97.4837,97.4837,5800.0
2018-09-04 11:00:00,124.5,124.51,124.23,124.23,9613.0,97.4368,97.4446,97.2255,97.2255,9613.0
2018-09-04 11:05:00,124.2,124.29,124.13,124.29,5120.0,97.202,97.2724,97.1472,97.2724,5120.0
2018-09-04 11:10:00,124.25,124.34,124.23,124.27,11000.0,97.2411,97.3116,97.2255,97.2568,11000.0
2018-09-04 11:15:00,124.29,124.32,124.17,124.18,7323.0,97.2724,97.2959,97.1785,97.1863,7323.0
2018-09-04 11:20:00,124.16,124.16,123.89,123.95,1900.0,97.1707,97.1707,96.9594,97.0063,1900.0
2018-09-04 11:25:00,123.88,124.01,123.77,123.98,4723.0,96.9515,97.0533,96.8655,97.0298,4723.0
2018-09-04 11:30:00,123.97,124.01,123.89,123.96,8135.0,97.022,97.0533,96.9594,97.0142,8135.0
2018-09-04 11:35:00,123.93,123.93,123.75,123.91,6604.0,96.9907,96.9907,96.8498,96.975,6604.0
2018-09-04 11:40:00,123.86,123.86,123.73,123.77,2919.0,96.9359,96.9359,96.8342,96.8655,2919.0
2018-09-04 11:45:00,123.75,123.75,123.67,123.71,1125.0,96.8498,96.8498,96.7872,96.8185,1125.0
2018-09-04 11:50:00,123.69,123.76,123.65,123.67,5945.0,96.8028,96.8576,96.7715,96.7872,5945.0
2018-09-04 11:55:00,123.68,123.82,123.65,123.82,3344.0,96.795,96.9046,96.7715,96.9046,3344.0
2018-09-04 12:00:00,123.72,123.72,123.54,123.55,15590.0,96.8263,96.8263,96.6855,96.6933,15590.0
2018-09-04 12:05:00,123.54,123.6,123.53,123.58,11171.0,96.6855,96.7324,96.6776,96.7168,11171.0
2018-09-04 12:10:00,123.59,123.61,123.55,123.55,2711.0,96.7246,96.7402,96.6933,96.6933,2711.0
2018-09-04 12:15:00,123.57,123.63,123.56,123.56,3988.0,96.7089,96.7559,96.7011,96.7011,3988.0
2018-09-04 12:20:00,123.53,123.53,123.43,123.46,9662.0,96.6776,96.6776,96.5994,96.6228,9662.0
2018-09-04 12:25:00,123.46,123.46,123.37,123.4,5000.0,96.6228,96.6228,96.5524,96.5759,5000.0
2018-09-04 12:30:00,123.43,123.43,123.32,123.33,11305.0,96.5994,96.5994,96.5133,96.5211,11305.0
2018-09-04 12:35:00,123.33,123.41,123.32,123.4,5910.0,96.5211,96.5837,96.5133,96.5759,5910.0
2018-09-04 12:40:00,123.39,123.5,123.38,123.47,5105.0,96.5681,96.6541,96.5602,96.6307,5105.0
2018-09-04 12:45:00,123.49,123.67,123.49,123.66,5426.0,96.6463,96.7872,96.6463,96.7794,5426.0
2018-09-04 12:50:00,123.66,123.74,123.6,123.72,12608.0,96.7794,96.842,96.7324,96.8263,12608.0
2018-09-04 12:55:00,123.74,123.77,123.71,123.75,1200.0,96.842,96.8655,96.8185,96.8498,1200.0
2018-09-04 13:00:00,123.76,123.88,123.74,123.88,5400.0,96.8576,96.9515,96.842,96.9515,5400.0
2018-09-04 13:05:00,123.9,123.93,123.86,123.91,11724.0,96.9672,96.9907,96.9359,96.975,11724.0
2018-09-04 13:10:00,123.91,123.94,123.9,123.92,1460.0,96.975,96.9985,96.9672,96.9829,1460.0
2018-09-04 13:15:00,123.93,123.94,123.81,123.84,12398.0,96.9907,96.9985,96.8968,96.9202,12398.0
2018-09-04 13:20:00,123.84,123.9,123.82,123.83,4027.0,96.9202,96.9672,96.9046,96.9124,4027.0
2018-09-04 13:25:00,123.84,123.89,123.75,123.77,3696.0,96.9202,96.9594,96.8498,96.8655,3696.0
2018-09-04 13:30:00,123.75,123.81,123.72,123.8,12039.0,96.8498,96.8968,96.8263,96.8889,12039.0
2018-09-04 13:35:00,123.81,123.84,123.58,123.58,26511.0,96.8968,96.9202,96.7168,96.7168,26511.0
2018-09-04 13:40:00,123.54,123.55,123.39,123.47,8169.0,96.6855,96.6933,96.5681,96.6307,8169.0
2018-09-04 13:45:00,123.45,123.56,123.37,123.56,2762.0,96.615,96.7011,96.5524,96.7011,2762.0
2018-09-04 13:50:00,123.57,123.73,123.57,123.7,14019.0,96.7089,96.8342,96.7089,96.8107,14019.0
2018-09-04 13:55:00,123.7,123.72,123.64,123.68,3406.0,96.8107,96.8263,96.7637,96.795,3406.0
2018-09-04 14:00:00,123.68,123.71,123.61,123.63,5210.0,96.795,96.8185,96.7402,96.7559,5210.0
2018-09-04 14:05:00,123.59,123.62,123.51,123.62,9454.0,96.7246,96.7481,96.662,96.7481,9454.0
2018-09-04 14:10:00,123.62,123.63,123.45,123.47,14865.0,96.7481,96.7559,96.615,96.6307,14865.0
2018-09-04 14:15:00,123.45,123.56,123.38,123.47,13869.0,96.615,96.7011,96.5602,96.6307,13869.0
2018-09-04 14:20:00,123.5,123.55,123.42,123.42,4634.0,96.6541,96.6933,96.5915,96.5915,4634.0
2018-09-04 14:25:00,123.45,123.67,123.44,123.57,12308.0,96.615,96.7872,96.6072,96.7089,12308.0
2018-09-04 14:30:00,123.61,123.61,123.48,123.53,9251.0,96.7402,96.7402,96.6385,96.6776,9251.0
2018-09-04 14:35:00,123.54,123.68,123.52,123.66,13903.0,96.6855,96.795,96.6698,96.7794,13903.0
2018-09-04 14:40:00,123.65,123.68,123.55,123.59,8009.0,96.7715,96.795,96.6933,96.7246,8009.0
2018-09-04 14:45:00,123.6,123.68,123.51,123.59,23150.0,96.7324,96.795,96.662,96.7246,23150.0
2018-09-04 14:50:00,123.58,123.63,123.52,123.6,9430.0,96.7168,96.7559,96.6698,96.7324,9430.0
2018-09-04 14:55:00,123.58,123.73,123.54,123.65,24163.0,96.7168,96.8342,96.6855,96.7715,24163.0
2018-09-04 15:00:00,123.64,123.64,123.36,123.36,5524.0,96.7637,96.7637,96.5446,96.5446,5524.0
2018-09-04 15:05:00,123.33,123.47,123.33,123.42,3879.0,96.5211,96.6307,96.5211,96.5915,3879.0
2018-09-04 15:10:00,123.42,123.42,123.22,123.23,4691.0,96.5915,96.5915,96.435,96.4428,4691.0
2018-09-04 15:15:00,123.19,123.2,123.14,123.15,3261.0,96.4115,96.4194,96.3724,96.3802,3261.0
2018-09-04 15:20:00,123.16,123.25,123.12,123.18,4231.0,96.3881,96.4585,96.3568,96.4037,4231.0
2018-09-04 15:25:00,123.18,123.34,123.17,123.28,4925.0,96.4037,96.5289,96.3959,96.482,4925.0
2018-09-04 15:30:00,123.3,123.46,123.3,123.4,7853.0,96.4976,96.6228,96.4976,96.5759,7853.0
2018-09-04 15:35:00,123.44,123.48,123.38,123.42,8802.0,96.6072,96.6385,96.5602,96.5915,8802.0
2018-09-04 15:40:00,123.43,123.44,123.35,123.39,8912.0,96.5994,96.6072,96.5368,96.5681,8912.0
2018-09-04 15:45:00,123.41,123.48,123.33,123.33,16099.0,96.5837,96.6385,96.5211,96.5211,16099.0
2018-09-04 15:50:00,123.35,123.44,123.27,123.36,20407.0,96.5368,96.6072,96.4741,96.5446,20407.0
2018-09-04 15:55:00,123.35,123.51,123.34,123.46,47048.0,96.5368,96.662,96.5289,96.6228,47048.0
2018-09-05 09:30:00,122.97,123.35,122.66,123.05,11817.0,96.2394,96.5368,95.9967,96.302,11817.0
2018-09-05 09:35:00,122.81,122.88,122.45,122.64,4811.0,96.1141,96.1689,95.8324,95.9811,4811.0
2018-09-05 09:40:00,122.66,122.68,122.54,122.56,2223.0,95.9967,96.0124,95.9028,95.9185,2223.0
2018-09-05 09:45:00,122.65,122.96,122.65,122.77,8708.0,95.9889,96.2315,95.9889,96.0828,8708.0
2018-09-05 09:50:00,122.78,122.89,122.65,122.88,12519.0,96.0907,96.1767,95.9889,96.1689,12519.0
2018-09-05 09:55:00,122.85,122.93,122.79,122.8,3782.0,96.1454,96.2081,96.0985,96.1063,3782.0
2018-09-05 10:00:00,122.81,123.15,122.81,123.12,1700.0,96.1141,96.3802,96.1141,96.3568,1700.0
2018-09-05 10:05:00,123.11,123.16,122.85,122.89,1847.0,96.3489,96.3881,96.1454,96.1767,1847.0
2018-09-05 10:10:00,122.85,122.88,122.7,122.7,3793.0,96.1454,96.1689,96.028,96.028,3793.0
2018-09-05 10:15:00,122.8,122.86,122.57,122.62,7175.0,96.1063,96.1533,95.9263,95.9654,7175.0
2018-09-05 10:20:00,122.6,122.6,122.4,122.4,3625.0,95.9498,95.9498,95.7933,95.7933,3625.0
2018-09-05 10:25:00,122.4,122.65,122.4,122.65,4034.0,95.7933,95.9889,95.7933,95.9889,4034.0
2018-09-05 10:30:00,122.82,123.03,122.75,123.03,5235.0,96.122,96.2863,96.0672,96.2863,5235.0
2018-09-05 10:35:00,123.03,123.22,123.03,123.22,2900.0,96.2863,96.435,96.2863,96.435,2900.0
2018-09-05 10:40:00,123.13,123.26,123.06,123.19,5244.0,96.3646,96.4663,96.3098,96.4115,5244.0
2018-09-05 10:45:00,123.09,123.4,123.05,123.31,9150.0,96.3333,96.5759,96.302,96.5054,9150.0
2018-09-05 10:50:00,123.31,123.45,123.26,123.37,26453.0,96.5054,96.615,96.4663,96.5524,26453.0
2018-09-05 10:55:00,123.37,123.4,122.94,123.05,14707.0,96.5524,96.5759,96.2159,96.302,14707.0
2018-09-05 11:00:00,123.02,123.15,122.98,123.13,8713.0,96.2785,96.3802,96.2472,96.3646,8713.0
2018-09-05 11:05:00,123.15,123.15,123.06,123.12,6008.0,96.3802,96.3802,96.3098,96.3568,6008.0
2018-09-05 11:10:00,123.14,123.33,123.11,123.3,4100.0,96.3724,96.5211,96.3489,96.4976,4100.0
2018-09-05 11:15:00,123.33,123.45,123.26,123.38,4205.0,96.5211,96.615,96.4663,96.5602,4205.0
2018-09-05 11:20:00,123.42,123.45,123.32,123.39,4278.0,96.5915,96.615,96.5133,96.5681,4278.0
2018-09-05 11:25:00,123.39,123.57,123.38,123.57,6692.0,96.5681,96.7089,96.5602,96.7089,6692.0
2018-09-05 11:30:00,123.56,123.56,123.47,123.47,3299.0,96.7011,96.7011,96.6307,96.6307,3299.0
2018-09-05 11:35:00,123.47,123.47,123.35,123.41,3559.0,96.6307,96.6307,96.5368,96.5837,3559.0
2018-09-05 11:40:00,123.47,123.5,123.4,123.44,2637.0,96.6307,96.6541,96.5759,96.6072,2637.0
2018-09-05 11:45:00,123.42,123.6,123.42,123.55,3600.0,96.5915,96.7324,96.5915,96.6933,3600.0
2018-09-05 11:50:00,123.56,123.78,123.51,123.78,3400.0,96.7011,96.8733,96.662,96.8733,3400.0
2018-09-05 11:55:00,123.73,123.74,123.65,123.72,4903.0,96.8342,96.842,96.7715,96.8263,4903.0
2018-09-05 12:00:00,123.66,123.66,123.58,123.61,1206.0,96.7794,96.7794,96.7168,96.7402,1206.0
2018-09-05 12:05:00,123.64,123.64,123.46,123.48,3194.0,96.7637,96.7637,96.6228,96.6385,3194.0
2018-09-05 12:10:00,123.52,123.53,123.45,123.46,1586.0,96.6698,96.6776,96.615,96.6228,1586.0
2018-09-05 12:15:00,123.51,123.63,123.38,123.48,5617.0,96.662,96.7559,96.5602,96.6385,5617.0
2018-09-05 12:20:00,123.53,123.53,123.45,123.51,400.0,96.6776,96.6776,96.615,96.662,400.0
2018-09-05 12:25:00,123.49,123.52,123.45,123.49,1552.0,96.6463,96.6698,96.615,96.6463,1552.0
2018-09-05 12:30:00,123.5,123.57,123.41,123.41,2834.0,96.6541,96.7089,96.5837,96.5837,2834.0
2018-09-05 12:35:00,123.4,123.44,123.37,123.43,2100.0,96.5759,96.6072,96.5524,96.5994,2100.0
2018-09-05 12:40:00,123.37,123.38,123.27,123.34,2200.0,96.5524,96.5602,96.4741,96.5289,2200.0
2018-09-05 12:45:00,123.37,123.37,123.18,123.18,6840.0,96.5524,96.5524,96.4037,96.4037,6840.0
2018-09-05 12:50:00,123.21,123.32,123.19,123.32,2925.0,96.4272,96.5133,96.4115,96.5133,2925.0
2018-09-05 12:55:00,123.28,123.33,123.27,123.29,2400.0,96.482,96.5211,96.4741,96.4898,2400.0
2018-09-05 13:00:00,123.34,123.41,123.32,123.36,2674.0,96.5289,96.5837,96.5133,96.5446,2674.0
2018-09-05 13:05:00,123.35,123.37,123.27,123.31,32658.0,96.5368,96.5524,96.4741,96.5054,32658.0
2018-09-05 13:10:00,123.28,123.34,123.27,123.32,4138.0,96.482,96.5289,96.4741,96.5133,4138.0
2018-09-05 13:15:00,123.28,123.37,123.25,123.28,2900.0,96.482,96.5524,96.4585,96.482,2900.0
2018-09-05 13:20:00,123.26,123.39,123.24,123.31,3590.0,96.4663,96.5681,96.4507,96.5054,3590.0
2018-09-05 13:25:00,123.31,123.33,123.25,123.33,2798.0,96.5054,96.5211,96.4585,96.5211,2798.0
2018-09-05 13:30:00,123.3,123.41,123.3,123.35,4590.0,96.4976,96.5837,96.4976,96.5368,4590.0
2018-09-05 13:35:00,123.34,123.36,123.28,123.3,5994.0,96.5289,96.5446,96.482,96.4976,5994.0
2018-09-05 13:40:00,123.33,123.36,123.24,123.25,2585.0,96.5211,96.5446,96.4507,96.4585,2585.0
2018-09-05 13:45:00,123.23,123.26,123.19,123.21,3501.0,96.4428,96.4663,96.4115,96.4272,3501.0
2018-09-05 13:50:00,123.24,123.29,123.2,123.22,6303.0,96.4507,96.4898,96.4194,96.435,6303.0
2018-09-05 13:55:00,123.21,123.3,123.19,123.3,2655.0,96.4272,96.4976,96.4115,96.4976,2655.0
2018-09-05 14:00:00,123.31,123.57,123.31,123.54,2952.0,96.5054,96.7089,96.5054,96.6855,2952.0
2018-09-05 14:05:00,123.56,123.68,123.56,123.68,2500.0,96.7011,96.795,96.7011,96.795,2500.0
2018-09-05 14:10:00,123.68,123.68,123.56,123.61,2100.0,96.795,96.795,96.7011,96.7402,2100.0
2018-09-05 14:15:00,123.64,123.65,123.55,123.58,3888.0,96.7637,96.7715,96.6933,96.7168,3888.0
2018-09-05 14:20:00,123.58,123.73,123.55,123.7,4534.0,96.7168,96.8342,96.6933,96.8107,4534.0
2018-09-05 14:25:00,123.72,123.72,123.6,123.68,2598.0,96.8263,96.8263,96.7324,96.795,2598.0
2018-09-05 14:30:00,123.69,123.71,123.59,123.6,4181.0,96.8028,96.8185,96.7246,96.7324,4181.0
2018-09-05 14:35:00,123.6,123.69,123.57,123.57,3488.0,96.7324,96.8028,96.7089,96.7089,3488.0
2018-09-05 14:40:00,123.62,123.63,123.57,123.6,2800.0,96.7481,96.7559,96.7089,96.7324,2800.0
2018-09-05 14:45:00,123.65,123.67,123.56,123.6,2600.0,96.7715,96.7872,96.7011,96.7324,2600.0
2018-09-05 14:50:00,123.6,123.61,123.54,123.54,2491.0,96.7324,96.7402,96.6855,96.6855,2491.0
2018-09-05 14:55:00,123.52,123.57,123.46,123.55,1901.0,96.6698,96.7089,96.6228,96.6933,1901.0
2018-09-05 15:00:00,123.55,123.66,123.55,123.6,4558.0,96.6933,96.7794,96.6933,96.7324,4558.0
2018-09-05 15:05:00,123.62,123.73,123.62,123.7,4165.0,96.7481,96.8342,96.7481,96.8107,4165.0
2018-09-05 15:10:00,123.7,123.7,123.63,123.67,3151.0,96.8107,96.8107,96.7559,96.7872,3151.0
2018-09-05 15:15:00,123.69,123.71,123.59,123.6,8834.0,96.8028,96.8185,96.7246,96.7324,8834.0
2018-09-05 15:20:00,123.62,123.62,123.55,123.55,5773.0,96.7481,96.7481,96.6933,96.6933,5773.0
2018-09-05 15:25:00,123.56,123.6,123.55,123.56,6077.0,96.7011,96.7324,96.6933,96.7011,6077.0
2018-09-05 15:30:00,123.55,123.59,123.47,123.48,12471.0,96.6933,96.7246,96.6307,96.6385,12471.0
2018-09-05 15:35:00,123.46,123.53,123.45,123.51,9687.0,96.6228,96.6776,96.615,96.662,9687.0
2018-09-05 15:40:00,123.52,123.52,123.36,123.37,10876.0,96.6698,96.6698,96.5446,96.5524,10876.0
2018-09-05 15:45:00,123.37,123.42,123.2,123.25,21938.0,96.5524,96.5915,96.4194,96.4585,21938.0
2018-09-05 15:50:00,123.25,123.41,123.23,123.36,16366.0,96.4585,96.5837,96.4428,96.5446,16366.0
2018-09-05 15:55:00,123.37,123.47,123.35,123.45,48531.0,96.5524,96.6307,96.5368,96.615,48531.0
2018-09-06 09:30:00,123.75,123.94,123.7,123.7,8268.0,96.8498,96.9985,96.8107,96.8107,8268.0
2018-09-06 09:35:00,123.72,123.76,123.5,123.72,3290.0,96.8263,96.8576,96.6541,96.8263,3290.0
2018-09-06 09:40:00,123.79,123.97,123.74,123.79,1600.0,96.8811,97.022,96.842,96.8811,1600.0
2018-09-06 09:45:00,124.01,124.35,124.01,124.35,2564.0,97.0533,97.3194,97.0533,97.3194,2564.0
2018-09-06 09:50:00,124.32,124.41,124.06,124.06,3177.0,97.2959,97.3663,97.0924,97.0924,3177.0
2018-09-06 09:55:00,124.06,124.18,123.98,124.18,2416.0,97.0924,97.1863,97.0298,97.1863,2416.0
2018-09-06 10:00:00,124.24,124.25,124.1,124.1,3033.0,97.2333,97.2411,97.1237,97.1237,3033.0
2018-09-06 10:05:00,124.06,124.06,123.86,123.89,1300.0,97.0924,97.0924,96.9359,96.9594,1300.0
2018-09-06 10:10:00,123.84,123.84,123.66,123.72,1300.0,96.9202,96.9202,96.7794,96.8263,1300.0
2018-09-06 10:15:00,123.69,123.77,123.42,123.42,3380.0,96.8028,96.8655,96.5915,96.5915,3380.0
2018-09-06 10:20:00,123.4,123.41,123.28,123.28,900.0,96.5759,96.5837,96.482,96.482,900.0
2018-09-06 10:25:00,123.36,123.49,123.31,123.34,3300.0,96.5446,96.6463,96.5054,96.5289,3300.0
2018-09-06 10:30:00,123.39,123.56,123.37,123.37,1407.0,96.5681,96.7011,96.5524,96.5524,1407.0
2018-09-06 10:35:00,123.38,123.59,123.38,123.59,1618.0,96.5602,96.7246,96.5602,96.7246,1618.0
2018-09-06 10:40:00,123.6,123.75,123.59,123.75,1200.0,96.7324,96.8498,96.7246,96.8498,1200.0
2018-09-06 10:45:00,123.7,123.78,123.63,123.78,1463.0,96.8107,96.8733,96.7559,96.8733,1463.0
2018-09-06 10:50:00,123.73,123.73,123.49,123.5,2447.0,96.8342,96.8342,96.6463,96.6541,2447.0
2018-09-06 10:55:00,123.51,123.64,123.49,123.49,2124.0,96.662,96.7637,96.6463,96.6463,2124.0
2018-09-06 11:00:00,123.51,123.64,123.51,123.63,1719.0,96.662,96.7637,96.662,96.7559,1719.0
2018-09-06 11:05:00,123.55,123.75,123.47,123.7,3892.0,96.6933,96.8498,96.6307,96.8107,3892.0
2018-09-06 11:10:00,123.68,123.8,123.68,123.73,7856.0,96.795,96.8889,96.795,96.8342,7856.0
2018-09-06 11:15:00,123.75,124.0,123.73,124.0,9705.0,96.8498,97.0455,96.8342,97.0455,9705.0
2018-09-06 11:20:00,124.05,124.1,124.0,124.0,2200.0,97.0846,97.1237,97.0455,97.0455,2200.0
2018-09-06 11:25:00,124.01,124.07,123.84,123.84,2500.0,97.0533,97.1002,96.9202,96.9202,2500.0
2018-09-06 11:30:00,123.83,123.86,123.72,123.86,2198.0,96.9124,96.9359,96.8263,96.9359,2198.0
2018-09-06 11:35:00,123.87,123.88,123.78,123.82,938.0,96.9437,96.9515,96.8733,96.9046,938.0
2018-09-06 11:40:00,123.81,123.95,123.81,123.89,1949.0,96.8968,97.0063,96.8968,96.9594,1949.0
2018-09-06 11:45:00,123.93,123.93,123.83,123.88,1541.0,96.9907,96.9907,96.9124,96.9515,1541.0
2018-09-06 11:50:00,123.9,123.94,123.82,123.87,2909.0,96.9672,96.9985,96.9046,96.9437,2909.0
2018-09-06 11:55:00,123.87,123.99,123.87,123.95,2574.0,96.9437,97.0376,96.9437,97.0063,2574.0
2018-09-06 12:00:00,123.96,123.96,123.87,123.94,925.0,97.0142,97.0142,96.9437,96.9985,925.0
2018-09-06 12:05:00,123.89,123.94,123.88,123.9,3249.0,96.9594,96.9985,96.9515,96.9672,3249.0
2018-09-06 12:10:00,123.93,124.0,123.9,123.96,1675.0,96.9907,97.0455,96.9672,97.0142,1675.0
2018-09-06 12:15:00,123.96,124.03,123.92,124.01,5630.0,97.0142,97.0689,96.9829,97.0533,5630.0
2018-09-06 12:20:00,123.95,123.96,123.92,123.95,1501.0,97.0063,97.0142,96.9829,97.0063,1501.0
2018-09-06 12:25:00,123.97,123.98,123.97,123.97,401.0,97.022,97.0298,97.022,97.022,401.0
2018-09-06 12:30:00,123.94,124.02,123.94,124.01,1980.0,96.9985,97.0611,96.9985,97.0533,1980.0
2018-09-06 12:35:00,124.02,124.04,123.93,123.95,901.0,97.0611,97.0768,96.9907,97.0063,901.0
2018-09-06 12:40:00,123.93,123.98,123.92,123.92,1600.0,96.9907,97.0298,96.9829,96.9829,1600.0
2018-09-06 12:45:00,123.98,124.01,123.89,123.89,2483.0,97.0298,97.0533,96.9594,96.9594,2483.0
2018-09-06 12:50:00,123.9,123.93,123.87,123.9,2900.0,96.9672,96.9907,96.9437,96.9672,2900.0
2018-09-06 12:55:00,123.97,123.97,123.94,123.94,500.0,97.022,97.022,96.9985,96.9985,500.0
2018-09-06 13:00:00,123.98,124.0,123.94,123.97,2391.0,97.0298,97.0455,96.9985,97.022,2391.0
2018-09-06 13:05:00,124.02,124.13,124.02,124.1,1700.0,97.0611,97.1472,97.0611,97.1237,1700.0
2018-09-06 13:10:00,124.13,124.18,124.09,124.09,1791.0,97.1472,97.1863,97.1159,97.1159,1791.0
2018-09-06 13:15:00,124.12,124.14,124.06,124.14,900.0,97.1394,97.155,97.0924,97.155,900.0
2018-09-06 13:20:00,124.15,124.18,124.14,124.17,2295.0,97.1629,97.1863,97.155,97.1785,2295.0
2018-09-06 13:25:00,124.19,124.2,124.14,124.18,1200.0,97.1942,97.202,97.155,97.1863,1200.0
2018-09-06 13:30:00,124.16,124.24,124.16,124.17,1078.0,97.1707,97.2333,97.1707,97.1785,1078.0
2018-09-06 13:35:00,124.21,124.23,124.15,124.15,3376.0,97.2098,97.2255,97.1629,97.1629,3376.0
2018-09-06 13:40:00,124.19,124.21,124.14,124.14,1500.0,97.1942,97.2098,97.155,97.155,1500.0
2018-09-06 13:45:00,124.15,124.15,124.09,124.11,1606.0,97.1629,97.1629,97.1159,97.1315,1606.0
2018-09-06 13:50:00,124.08,124.11,124.03,124.03,2903.0,97.1081,97.1315,97.0689,97.0689,2903.0
2018-09-06 13:55:00,124.03,124.08,124.0,124.0,1706.0,97.0689,97.1081,97.0455,97.0455,1706.0
2018-09-06 14:00:00,124.05,124.05,123.97,124.05,2646.0,97.0846,97.0846,97.022,97.0846,2646.0
2018-09-06 14:05:00,123.98,124.03,123.97,124.01,1455.0,97.0298,97.0689,97.022,97.0533,1455.0
2018-09-06 14:10:00,124.03,124.21,124.03,124.21,2203.0,97.0689,97.2098,97.0689,97.2098,2203.0
2018-09-06 14:15:00,124.18,124.19,124.1,124.1,2281.0,97.1863,97.1942,97.1237,97.1237,2281.0
2018-09-06 14:20:00,124.13,124.16,124.1,124.13,1658.0,97.1472,97.1707,97.1237,97.1472,1658.0
2018-09-06 14:25:00,124.11,124.14,124.05,124.09,3260.0,97.1315,97.155,97.0846,97.1159,3260.0
2018-09-06 14:30:00,124.1,124.19,124.1,124.17,2318.0,97.1237,97.1942,97.1237,97.1785,2318.0
2018-09-06 14:35:00,124.16,124.2,124.12,124.12,2093.0,97.1707,97.202,97.1394,97.1394,2093.0
2018-09-06 14:40:00,124.14,124.14,124.08,124.08,2634.0,97.155,97.155,97.1081,97.1081,2634.0
2018-09-06 14:45:00,124.1,124.18,124.03,124.12,9436.0,97.1237,97.1863,97.0689,97.1394,9436.0
2018-09-06 14:50:00,124.15,124.15,124.08,124.08,4150.0,97.1629,97.1629,97.1081,97.1081,4150.0
2018-09-06 14:55:00,124.11,124.12,123.98,124.0,5725.0,97.1315,97.1394,97.0298,97.0455,5725.0
2018-09-06 15:00:00,124.01,124.15,123.99,124.1,3100.0,97.0533,97.1629,97.0376,97.1237,3100.0
2018-09-06 15:05:00,124.19,124.19,124.11,124.14,3418.0,97.1942,97.1942,97.1315,97.155,3418.0
2018-09-06 15:10:00,124.14,124.2,124.11,124.15,5618.0,97.155,97.202,97.1315,97.1629,5618.0
2018-09-06 15:15:00,124.15,124.17,124.12,124.15,3371.0,97.1629,97.1785,97.1394,97.1629,3371.0
2018-09-06 15:20:00,124.15,124.18,124.1,124.16,7456.0,97.1629,97.1863,97.1237,97.1707,7456.0
2018-09-06 15:25:00,124.17,124.18,124.12,124.14,6282.0,97.1785,97.1863,97.1394,97.155,6282.0
2018-09-06 15:30:00,124.15,124.19,124.1,124.17,10944.0,97.1629,97.1942,97.1237,97.1785,10944.0
2018-09-06 15:35:00,124.17,124.2,124.13,124.14,7885.0,97.1785,97.202,97.1472,97.155,7885.0
2018-09-06 15:40:00,124.14,124.16,124.02,124.06,11836.0,97.155,97.1707,97.0611,97.0924,11836.0
2018-09-06 15:45:00,124.07,124.15,124.04,124.1,20864.0,97.1002,97.1629,97.0768,97.1237,20864.0
2018-09-06 15:50:00,124.1,124.17,124.07,124.12,20300.0,97.1237,97.1785,97.1002,97.1394,20300.0
2018-09-06 15:55:00,124.11,124.25,124.07,124.2,47547.0,97.1315,97.2411,97.1002,97.202,47547.0
2018-09-07 09:30:00,123.86,124.0,123.64,123.79,11771.0,96.9359,97.0455,96.7637,96.8811,11771.0
2018-09-07 09:35:00,123.72,123.93,123.59,123.68,9370.0,96.8263,96.9907,96.7246,96.795,9370.0
2018-09-07 09:40:00,123.75,123.75,123.35,123.42,17250.0,96.8498,96.8498,96.5368,96.5915,17250.0
2018-09-07 09:45:00,123.42,123.5,123.25,123.36,5677.0,96.5915,96.6541,96.4585,96.5446,5677.0
2018-09-07 09:50:00,123.34,123.51,123.34,123.44,4900.0,96.5289,96.662,96.5289,96.6072,4900.0
2018-09-07 09:55:00,123.45,123.48,123.28,123.3,4600.0,96.615,96.6385,96.482,96.4976,4600.0
2018-09-07 10:00:00,123.36,123.57,123.35,123.5,3138.0,96.5446,96.7089,96.5368,96.6541,3138.0
2018-09-07 10:05:00,123.5,123.58,123.46,123.5,14869.0,96.6541,96.7168,96.6228,96.6541,14869.0
2018-09-07 10:10:00,123.45,123.45,123.34,123.34,3035.0,96.615,96.615,96.5289,96.5289,3035.0
2018-09-07 10:15:00,123.35,123.44,123.3,123.41,8669.0,96.5368,96.6072,96.4976,96.5837,8669.0
2018-09-07 10:20:00,123.42,123.5,123.38,123.44,4693.0,96.5915,96.6541,96.5602,96.6072,4693.0
2018-09-07 10:25:00,123.4,123.51,123.33,123.47,5538.0,96.5759,96.662,96.5211,96.6307,5538.0
2018-09-07 10:30:00,123.51,123.58,123.44,123.46,5458.0,96.662,96.7168,96.6072,96.6228,5458.0
2018-09-07 10:35:00,123.42,123.42,123.3,123.31,5450.0,96.5915,96.5915,96.4976,96.5054,5450.0
2018-09-07 10:40:00,123.33,123.34,123.18,123.2,13752.0,96.5211,96.5289,96.4037,96.4194,13752.0
2018-09-07 10:45:00,123.22,123.28,123.1,123.1,118405.0,96.435,96.482,96.3411,96.3411,118405.0
2018-09-07 10:50:00,123.17,123.34,123.15,123.29,7578.0,96.3959,96.5289,96.3802,96.4898,7578.0
2018-09-07 10:55:00,123.29,123.29,123.2,123.23,2900.0,96.4898,96.4898,96.4194,96.4428,2900.0
2018-09-07 11:00:00,123.23,123.28,123.14,123.19,16059.0,96.4428,96.482,96.3724,96.4115,16059.0
2018-09-07 11:05:00,123.17,123.33,123.17,123.27,4900.0,96.3959,96.5211,96.3959,96.4741,4900.0
2018-09-07 11:10:00,123.24,123.28,123.06,123.06,1900.0,96.4507,96.482,96.3098,96.3098,1900.0
2018-09-07 11:15:00,123.06,123.37,123.06,123.24,4287.0,96.3098,96.5524,96.3098,96.4507,4287.0
2018-09-07 11:20:00,123.23,123.23,123.12,123.13,1500.0,96.4428,96.4428,96.3568,96.3646,1500.0
2018-09-07 11:25:00,123.16,123.22,123.09,123.21,3417.0,96.3881,96.435,96.3333,96.4272,3417.0
2018-09-07 11:30:00,123.21,123.22,123.09,123.17,3335.0,96.4272,96.435,96.3333,96.3959,3335.0
2018-09-07 11:35:00,123.17,123.49,123.16,123.48,11280.0,96.3959,96.6463,96.3881,96.6385,11280.0
2018-09-07 11:40:00,123.48,123.48,123.38,123.4,2118.0,96.6385,96.6385,96.5602,96.5759,2118.0
2018-09-07 11:45:00,123.39,123.49,123.37,123.46,3600.0,96.5681,96.6463,96.5524,96.6228,3600.0
2018-09-07 11:50:00,123.41,123.41,123.34,123.34,1300.0,96.5837,96.5837,96.5289,96.5289,1300.0
2018-09-07 11:55:00,123.34,123.35,123.25,123.25,900.0,96.5289,96.5368,96.4585,96.4585,900.0
2018-09-07 12:00:00,123.3,123.4,123.28,123.4,1600.0,96.4976,96.5759,96.482,96.5759,1600.0
2018-09-07 12:05:00,123.35,123.36,123.12,123.22,1400.0,96.5368,96.5446,96.3568,96.435,1400.0
2018-09-07 12:10:00,123.23,123.31,123.18,123.18,2232.0,96.4428,96.5054,96.4037,96.4037,2232.0
2018-09-07 12:15:00,123.19,123.24,123.07,123.07,3427.0,96.4115,96.4507,96.3176,96.3176,3427.0
2018-09-07 12:20:00,123.04,123.19,123.03,123.03,3592.0,96.2941,96.4115,96.2863,96.2863,3592.0
2018-09-07 12:25:00,123.06,123.14,123.06,123.1,1759.0,96.3098,96.3724,96.3098,96.3411,1759.0
2018-09-07 12:30:00,123.1,123.17,123.08,123.08,1374.0,96.3411,96.3959,96.3254,96.3254,1374.0
2018-09-07 12:35:00,123.01,123.09,123.01,123.09,1000.0,96.2707,96.3333,96.2707,96.3333,1000.0
2018-09-07 12:40:00,123.06,123.08,123.01,123.06,3778.0,96.3098,96.3254,96.2707,96.3098,3778.0
2018-09-07 12:45:00,123.1,123.12,123.02,123.02,2411.0,96.3411,96.3568,96.2785,96.2785,2411.0
2018-09-07 12:50:00,123.02,123.02,122.9,122.95,6455.0,96.2785,96.2785,96.1846,96.2237,6455.0
2018-09-07 12:55:00,122.89,122.95,122.88,122.9,3324.0,96.1767,96.2237,96.1689,96.1846,3324.0
2018-09-07 13:00:00,122.91,122.92,122.73,122.78,3717.0,96.1924,96.2002,96.0515,96.0907,3717.0
2018-09-07 13:05:00,122.81,122.83,122.63,122.63,4721.0,96.1141,96.1298,95.9733,95.9733,4721.0
2018-09-07 13:10:00,122.64,122.67,122.6,122.64,2350.0,95.9811,96.0046,95.9498,95.9811,2350.0
2018-09-07 13:15:00,122.65,122.71,122.6,122.67,2386.0,95.9889,96.0359,95.9498,96.0046,2386.0
2018-09-07 13:20:00,122.66,122.67,122.57,122.59,2615.0,95.9967,96.0046,95.9263,95.942,2615.0
2018-09-07 13:25:00,122.61,122.65,122.61,122.65,900.0,95.9576,95.9889,95.9576,95.9889,900.0
2018-09-07 13:30:00,122.65,122.73,122.61,122.67,3952.0,95.9889,96.0515,95.9576,96.0046,3952.0
2018-09-07 13:35:00,122.66,122.68,122.53,122.54,3774.0,95.9967,96.0124,95.895,95.9028,3774.0
2018-09-07 13:40:00,122.55,122.56,122.51,122.53,2300.0,95.9107,95.9185,95.8793,95.895,2300.0
2018-09-07 13:45:00,122.5,122.55,122.5,122.53,2145.0,95.8715,95.9107,95.8715,95.895,2145.0
2018-09-07 13:50:00,122.52,122.55,122.47,122.47,4700.0,95.8872,95.9107,95.848,95.848,4700.0
2018-09-07 13:55:00,122.47,122.62,122.47,122.59,6274.0,95.848,95.9654,95.848,95.942,6274.0
2018-09-07 14:00:00,122.62,122.68,122.62,122.64,4419.0,95.9654,96.0124,95.9654,95.9811,4419.0
2018-09-07 14:05:00,122.6,122.66,122.58,122.65,1958.0,95.9498,95.9967,95.9341,95.9889,1958.0
2018-09-07 14:10:00,122.69,122.72,122.67,122.68,3401.0,96.0202,96.0437,96.0046,96.0124,3401.0
2018-09-07 14:15:00,122.71,122.72,122.66,122.7,2900.0,96.0359,96.0437,95.9967,96.028,2900.0
2018-09-07 14:20:00,122.76,122.86,122.74,122.86,2200.0,96.075,96.1533,96.0594,96.1533,2200.0
2018-09-07 14:25:00,122.8,122.8,122.7,122.74,1791.0,96.1063,96.1063,96.028,96.0594,1791.0
2018-09-07 14:30:00,122.73,122.76,122.64,122.64,2354.0,96.0515,96.075,95.9811,95.9811,2354.0
2018-09-07 14:35:00,122.63,122.63,122.57,122.62,2600.0,95.9733,95.9733,95.9263,95.9654,2600.0
2018-09-07 14:40:00,122.63,122.65,122.59,122.6,1720.0,95.9733,95.9889,95.942,95.9498,1720.0
2018-09-07 14:45:00,122.61,122.61,122.55,122.57,3900.0,95.9576,95.9576,95.9107,95.9263,3900.0
2018-09-07 14:50:00,122.55,122.57,122.5,122.5,2337.0,95.9107,95.9263,95.8715,95.8715,2337.0
2018-09-07 14:55:00,122.51,122.57,122.48,122.53,5081.0,95.8793,95.9263,95.8559,95.895,5081.0
2018-09-07 15:00:00,122.51,122.61,122.51,122.61,4298.0,95.8793,95.9576,95.8793,95.9576,4298.0
2018-09-07 15:05:00,122.61,122.62,122.59,122.59,2708.0,95.9576,95.9654,95.942,95.942,2708.0
2018-09-07 15:10:00,122.6,122.67,122.6,122.65,3563.0,95.9498,96.0046,95.9498,95.9889,3563.0
2018-09-07 15:15:00,122.62,122.63,122.58,122.59,2677.0,95.9654,95.9733,95.9341,95.942,2677.0
2018-09-07 15:20:00,122.59,122.6,122.49,122.52,5211.0,95.942,95.9498,95.8637,95.8872,5211.0
2018-09-07 15:25:00,122.53,122.56,122.5,122.52,3386.0,95.895,95.9185,95.8715,95.8872,3386.0
2018-09-07 15:30:00,122.52,122.56,122.48,122.52,7767.0,95.8872,95.9185,95.8559,95.8872,7767.0
2018-09-07 15:35:00,122.55,122.55,122.49,122.52,4958.0,95.9107,95.9107,95.8637,95.8872,4958.0
2018-09-07 15:40:00,122.53,122.53,122.46,122.46,10102.0,95.895,95.895,95.8402,95.8402,10102.0
2018-09-07 15:45:00,122.45,122.64,122.45,122.63,7138.0,95.8324,95.9811,95.8324,95.9733,7138.0
2018-09-07 15:50:00,122.61,122.69,122.61,122.69,15376.0,95.9576,96.0202,95.9576,96.0202,15376.0
2018-09-07 15:55:00,122.68,122.75,122.61,122.63,46812.0,96.0124,96.0672,95.9576,95.9733,46812.0
2018-09-10 09:30:00,123.35,123.35,123.0,123.16,9791.0,96.5368,96.5368,96.2628,96.3881,9791.0
2018-09-10 09:35:00,123.23,123.42,123.22,123.23,1500.0,96.4428,96.5915,96.435,96.4428,1500.0
2018-09-10 09:40:00,123.38,123.62,123.37,123.58,1822.0,96.5602,96.7481,96.5524,96.7168,1822.0
2018-09-10 09:45:00,123.62,123.78,123.54,123.74,4683.0,96.7481,96.8733,96.6855,96.842,4683.0
2018-09-10 09:50:00,123.75,123.95,123.74,123.93,1700.0,96.8498,97.0063,96.842,96.9907,1700.0
2018-09-10 09:55:00,124.05,124.05,123.56,123.56,6900.0,97.0846,97.0846,96.7011,96.7011,6900.0
2018-09-10 10:00:00,123.59,123.64,123.55,123.55,3012.0,96.7246,96.7637,96.6933,96.6933,3012.0
2018-09-10 10:05:00,123.64,123.84,123.64,123.83,1100.0,96.7637,96.9202,96.7637,96.9124,1100.0
2018-09-10 10:10:00,123.85,124.11,123.85,124.06,3609.0,96.9281,97.1315,96.9281,97.0924,3609.0
2018-09-10 10:15:00,124.11,124.15,124.09,124.09,1600.0,97.1315,97.1629,97.1159,97.1159,1600.0
2018-09-10 10:20:00,124.07,124.16,123.98,124.11,3056.0,97.1002,97.1707,97.0298,97.1315,3056.0
2018-09-10 10:25:00,124.09,124.12,123.76,123.76,17964.0,97.1159,97.1394,96.8576,96.8576,17964.0
2018-09-10 10:30:00,123.82,124.14,123.82,124.12,4689.0,96.9046,97.155,96.9046,97.1394,4689.0
2018-09-10 10:35:00,124.02,124.02,123.76,123.83,5643.0,97.0611,97.0611,96.8576,96.9124,5643.0
2018-09-10 10:40:00,123.86,123.86,123.65,123.65,2095.0,96.9359,96.9359,96.7715,96.7715,2095.0
2018-09-10 10:45:00,123.67,123.79,123.67,123.73,6536.0,96.7872,96.8811,96.7872,96.8342,6536.0
2018-09-10 10:50:00,123.74,123.84,123.63,123.74,9245.0,96.842,96.9202,96.7559,96.842,9245.0
2018-09-10 10:55:00,123.76,123.76,123.49,123.55,2759.0,96.8576,96.8576,96.6463,96.6933,2759.0
2018-09-10 11:00:00,123.62,123.72,123.6,123.67,5434.0,96.7481,96.8263,96.7324,96.7872,5434.0
2018-09-10 11:05:00,123.64,123.64,123.54,123.54,1108.0,96.7637,96.7637,96.6855,96.6855,1108.0
2018-09-10 11:10:00,123.55,123.65,123.47,123.65,7271.0,96.6933,96.7715,96.6307,96.7715,7271.0
2018-09-10 11:15:00,123.65,123.69,123.58,123.61,21879.0,96.7715,96.8028,96.7168,96.7402,21879.0
2018-09-10 11:20:00,123.61,123.66,123.56,123.66,5682.0,96.7402,96.7794,96.7011,96.7794,5682.0
2018-09-10 11:25:00,123.69,123.76,123.69,123.7,1400.0,96.8028,96.8576,96.8028,96.8107,1400.0
2018-09-10 11:30:00,123.6,123.67,123.47,123.5,6307.0,96.7324,96.7872,96.6307,96.6541,6307.0
2018-09-10 11:35:00,123.53,123.58,123.49,123.5,3118.0,96.6776,96.7168,96.6463,96.6541,3118.0
2018-09-10 11:40:00,123.57,123.57,123.42,123.44,3039.0,96.7089,96.7089,96.5915,96.6072,3039.0
2018-09-10 11:45:00,123.39,123.49,123.27,123.31,6617.0,96.5681,96.6463,96.4741,96.5054,6617.0
2018-09-10 11:50:00,123.36,123.52,123.35,123.52,3133.0,96.5446,96.6698,96.5368,96.6698,3133.0
2018-09-10 11:55:00,123.53,123.53,123.41,123.5,1676.0,96.6776,96.6776,96.5837,96.6541,1676.0
2018-09-10 12:00:00,123.52,123.57,123.5,123.5,3119.0,96.6698,96.7089,96.6541,96.6541,3119.0
2018-09-10 12:05:00,123.49,123.49,123.39,123.44,4514.0,96.6463,96.6463,96.5681,96.6072,4514.0
2018-09-10 12:10:00,123.41,123.42,123.36,123.42,4100.0,96.5837,96.5915,96.5446,96.5915,4100.0
2018-09-10 12:15:00,123.44,123.58,123.44,123.56,3553.0,96.6072,96.7168,96.6072,96.7011,3553.0
2018-09-10 12:20:00,123.55,123.68,123.52,123.58,5010.0,96.6933,96.795,96.6698,96.7168,5010.0
2018-09-10 12:25:00,123.57,123.64,123.54,123.6,5209.0,96.7089,96.7637,96.6855,96.7324,5209.0
2018-09-10 12:30:00,123.61,123.64,123.5,123.5,4878.0,96.7402,96.7637,96.6541,96.6541,4878.0
2018-09-10 12:35:00,123.54,123.62,123.51,123.52,6758.0,96.6855,96.7481,96.662,96.6698,6758.0
2018-09-10 12:40:00,123.55,123.61,123.48,123.59,4095.0,96.6933,96.7402,96.6385,96.7246,4095.0
2018-09-10 12:45:00,123.6,123.65,123.56,123.59,4157.0,96.7324,96.7715,96.7011,96.7246,4157.0
2018-09-10 12:50:00,123.59,123.69,123.55,123.69,4751.0,96.7246,96.8028,96.6933,96.8028,4751.0
2018-09-10 12:55:00,123.69,123.69,123.61,123.61,3660.0,96.8028,96.8028,96.7402,96.7402,3660.0
2018-09-10 13:00:00,123.65,123.71,123.64,123.64,3650.0,96.7715,96.8185,96.7637,96.7637,3650.0
2018-09-10 13:05:00,123.64,123.69,123.6,123.61,5998.0,96.7637,96.8028,96.7324,96.7402,5998.0
2018-09-10 13:10:00,123.62,123.68,123.62,123.68,2159.0,96.7481,96.795,96.7481,96.795,2159.0
2018-09-10 13:15:00,123.72,123.81,123.72,123.81,809.0,96.8263,96.8968,96.8263,96.8968,809.0
2018-09-10 13:20:00,123.82,123.93,123.82,123.88,1800.0,96.9046,96.9907,96.9046,96.9515,1800.0
2018-09-10 13:25:00,123.89,123.91,123.86,123.89,2073.0,96.9594,96.975,96.9359,96.9594,2073.0
2018-09-10 13:30:00,123.89,123.92,123.86,123.91,3900.0,96.9594,96.9829,96.9359,96.975,3900.0
2018-09-10 13:35:00,123.9,123.9,123.75,123.76,9399.0,96.9672,96.9672,96.8498,96.8576,9399.0
2018-09-10 13:40:00,123.77,123.8,123.71,123.75,5870.0,96.8655,96.8889,96.8185,96.8498,5870.0
2018-09-10 13:45:00,123.76,123.82,123.7,123.71,8637.0,96.8576,96.9046,96.8107,96.8185,8637.0
2018-09-10 13:50:00,123.7,123.73,123.66,123.71,5505.0,96.8107,96.8342,96.7794,96.8185,5505.0
2018-09-10 13:55:00,123.66,123.71,123.61,123.68,9900.0,96.7794,96.8185,96.7402,96.795,9900.0
2018-09-10 14:00:00,123.7,123.84,123.67,123.8,6186.0,96.8107,96.9202,96.7872,96.8889,6186.0
2018-09-10 14:05:00,123.79,123.85,123.79,123.84,1128.0,96.8811,96.9281,96.8811,96.9202,1128.0
2018-09-10 14:10:00,123.82,123.85,123.78,123.85,2900.0,96.9046,96.9281,96.8733,96.9281,2900.0
2018-09-10 14:15:00,123.79,123.95,123.78,123.93,7244.0,96.8811,97.0063,96.8733,96.9907,7244.0
2018-09-10 14:20:00,123.88,123.92,123.8,123.82,7170.0,96.9515,96.9829,96.8889,96.9046,7170.0
2018-09-10 14:25:00,123.83,123.89,123.8,123.81,1650.0,96.9124,96.9594,96.8889,96.8968,1650.0
2018-09-10 14:30:00,123.84,123.89,123.8,123.87,2900.0,96.9202,96.9594,96.8889,96.9437,2900.0
2018-09-10 14:35:00,123.87,123.89,123.82,123.89,5598.0,96.9437,96.9594,96.9046,96.9594,5598.0
2018-09-10 14:40:00,123.89,123.89,123.81,123.81,2804.0,96.9594,96.9594,96.8968,96.8968,2804.0
2018-09-10 14:45:00,123.8,123.83,123.74,123.75,11598.0,96.8889,96.9124,96.842,96.8498,11598.0
2018-09-10 14:50:00,123.75,123.79,123.7,123.78,8983.0,96.8498,96.8811,96.8107,96.8733,8983.0
2018-09-10 14:55:00,123.78,123.8,123.7,123.73,4150.0,96.8733,96.8889,96.8107,96.8342,4150.0
2018-09-10 15:00:00,123.71,123.8,123.7,123.76,13301.0,96.8185,96.8889,96.8107,96.8576,13301.0
2018-09-10 15:05:00,123.76,123.8,123.74,123.79,11295.0,96.8576,96.8889,96.842,96.8811,11295.0
2018-09-10 15:10:00,123.77,123.78,123.72,123.76,2941.0,96.8655,96.8733,96.8263,96.8576,2941.0
2018-09-10 15:15:00,123.77,123.79,123.71,123.75,9043.0,96.8655,96.8811,96.8185,96.8498,9043.0
2018-09-10 15:20:00,123.74,123.8,123.74,123.77,3591.0,96.842,96.8889,96.842,96.8655,3591.0
2018-09-10 15:25:00,123.78,123.79,123.75,123.75,4028.0,96.8733,96.8811,96.8498,96.8498,4028.0
2018-09-10 15:30:00,123.78,123.82,123.74,123.8,5900.0,96.8733,96.9046,96.842,96.8889,5900.0
2018-09-10 15:35:00,123.79,123.8,123.67,123.76,21782.0,96.8811,96.8889,96.7872,96.8576,21782.0
2018-09-10 15:40:00,123.75,123.75,123.59,123.59,6922.0,96.8498,96.8498,96.7246,96.7246,6922.0
2018-09-10 15:45:00,123.52,123.69,123.5,123.56,29792.0,96.6698,96.8028,96.6541,96.7011,29792.0
2018-09-10 15:50:00,123.57,123.59,123.46,123.49,27085.0,96.7089,96.7246,96.6228,96.6463,27085.0
2018-09-10 15:55:00,123.49,123.49,123.34,123.37,102621.0,96.6463,96.6463,96.5289,96.5524,102621.0
2018-09-11 09:30:00,123.0,123.4,123.0,123.17,25540.0,96.2628,96.5759,96.2628,96.3959,25540.0
2018-09-11 09:35:00,123.15,123.34,123.08,123.2,4543.0,96.3802,96.5289,96.3254,96.4194,4543.0
2018-09-11 09:40:00,123.16,123.24,123.06,123.15,7260.0,96.3881,96.4507,96.3098,96.3802,7260.0
2018-09-11 09:45:00,123.13,123.14,122.91,122.91,2359.0,96.3646,96.3724,96.1924,96.1924,2359.0
2018-09-11 09:50:00,122.98,123.12,122.77,122.91,6626.0,96.2472,96.3568,96.0828,96.1924,6626.0
2018-09-11 09:55:00,122.91,123.0,122.69,122.95,6336.0,96.1924,96.2628,96.0202,96.2237,6336.0
2018-09-11 10:00:00,123.0,123.09,122.89,122.92,3837.0,96.2628,96.3333,96.1767,96.2002,3837.0
2018-09-11 10:05:00,123.01,123.18,122.95,123.1,26758.0,96.2707,96.4037,96.2237,96.3411,26758.0
2018-09-11 10:10:00,123.09,123.25,122.89,123.1,12370.0,96.3333,96.4585,96.1767,96.3411,12370.0
2018-09-11 10:15:00,123.07,123.08,122.84,122.84,3657.0,96.3176,96.3254,96.1376,96.1376,3657.0
2018-09-11 10:20:00,122.76,122.98,122.76,122.86,3400.0,96.075,96.2472,96.075,96.1533,3400.0
2018-09-11 10:25:00,122.86,122.95,122.83,122.89,1740.0,96.1533,96.2237,96.1298,96.1767,1740.0
2018-09-11 10:30:00,122.89,123.05,122.79,122.94,8636.0,96.1767,96.302,96.0985,96.2159,8636.0
2018-09-11 10:35:00,122.99,123.05,122.95,123.01,5742.0,96.255,96.302,96.2237,96.2707,5742.0
2018-09-11 10:40:00,123.01,123.2,122.9,123.2,13047.0,96.2707,96.4194,96.1846,96.4194,13047.0
2018-09-11 10:45:00,123.17,123.32,123.15,123.32,2300.0,96.3959,96.5133,96.3802,96.5133,2300.0
2018-09-11 10:50:00,123.33,123.46,123.22,123.22,5621.0,96.5211,96.6228,96.435,96.435,5621.0
2018-09-11 10:55:00,123.23,123.45,123.23,123.45,2250.0,96.4428,96.615,96.4428,96.615,2250.0
2018-09-11 11:00:00,123.46,123.69,123.42,123.55,14092.0,96.6228,96.8028,96.5915,96.6933,14092.0
2018-09-11 11:05:00,123.58,123.8,123.58,123.8,1829.0,96.7168,96.8889,96.7168,96.8889,1829.0
2018-09-11 11:10:00,123.76,123.76,123.65,123.76,2244.0,96.8576,96.8576,96.7715,96.8576,2244.0
2018-09-11 11:15:00,123.79,123.79,123.6,123.66,4053.0,96.8811,96.8811,96.7324,96.7794,4053.0
2018-09-11 11:20:00,123.66,123.77,123.64,123.69,1900.0,96.7794,96.8655,96.7637,96.8028,1900.0
2018-09-11 11:25:00,123.7,124.0,123.7,123.95,15025.0,96.8107,97.0455,96.8107,97.0063,15025.0
2018-09-11 11:30:00,123.94,124.02,123.51,123.52,26386.0,96.9985,97.0611,96.662,96.6698,26386.0
2018-09-11 11:35:00,123.53,123.68,123.53,123.63,5601.0,96.6776,96.795,96.6776,96.7559,5601.0
2018-09-11 11:40:00,123.67,123.83,123.67,123.7,6246.0,96.7872,96.9124,96.7872,96.8107,6246.0
2018-09-11 11:45:00,123.76,123.93,123.67,123.74,7137.0,96.8576,96.9907,96.7872,96.842,7137.0
2018-09-11 11:50:00,123.71,123.76,123.63,123.64,2745.0,96.8185,96.8576,96.7559,96.7637,2745.0
2018-09-11 11:55:00,123.62,123.67,123.54,123.54,2621.0,96.7481,96.7872,96.6855,96.6855,2621.0
2018-09-11 12:00:00,123.56,123.58,123.44,123.49,5373.0,96.7011,96.7168,96.6072,96.6463,5373.0
2018-09-11 12:05:00,123.5,123.62,123.46,123.54,2750.0,96.6541,96.7481,96.6228,96.6855,2750.0
2018-09-11 12:10:00,123.57,123.65,123.52,123.52,2842.0,96.7089,96.7715,96.6698,96.6698,2842.0
2018-09-11 12:15:00,123.52,123.53,123.51,123.51,1000.0,96.6698,96.6776,96.662,96.662,1000.0
2018-09-11 12:20:00,123.5,123.53,123.42,123.46,18919.0,96.6541,96.6776,96.5915,96.6228,18919.0
2018-09-11 12:25:00,123.42,123.47,123.4,123.43,2500.0,96.5915,96.6307,96.5759,96.5994,2500.0
2018-09-11 12:30:00,123.45,123.48,123.36,123.4,2199.0,96.615,96.6385,96.5446,96.5759,2199.0
2018-09-11 12:35:00,123.36,123.45,123.34,123.38,3220.0,96.5446,96.615,96.5289,96.5602,3220.0
2018-09-11 12:40:00,123.44,123.57,123.44,123.57,4017.0,96.6072,96.7089,96.6072,96.7089,4017.0
2018-09-11 12:45:00,123.61,123.61,123.5,123.5,1855.0,96.7402,96.7402,96.6541,96.6541,1855.0
2018-09-11 12:50:00,123.5,123.55,123.4,123.42,3400.0,96.6541,96.6933,96.5759,96.5915,3400.0
2018-09-11 12:55:00,123.42,123.48,123.39,123.39,6432.0,96.5915,96.6385,96.5681,96.5681,6432.0
2018-09-11 13:00:00,123.43,123.45,123.34,123.35,2311.0,96.5994,96.615,96.5289,96.5368,2311.0
2018-09-11 13:05:00,123.38,123.42,123.34,123.36,4316.0,96.5602,96.5915,96.5289,96.5446,4316.0
2018-09-11 13:10:00,123.36,123.52,123.36,123.37,27318.0,96.5446,96.6698,96.5446,96.5524,27318.0
2018-09-11 13:15:00,123.4,123.53,123.4,123.48,6118.0,96.5759,96.6776,96.5759,96.6385,6118.0
2018-09-11 13:20:00,123.49,123.59,123.46,123.53,7958.0,96.6463,96.7246,96.6228,96.6776,7958.0
2018-09-11 13:25:00,123.53,123.55,123.43,123.43,6002.0,96.6776,96.6933,96.5994,96.5994,6002.0
2018-09-11 13:30:00,123.46,123.47,123.32,123.35,30260.0,96.6228,96.6307,96.5133,96.5368,30260.0
2018-09-11 13:35:00,123.36,123.39,123.26,123.27,5653.0,96.5446,96.5681,96.4663,96.4741,5653.0
2018-09-11 13:40:00,123.29,123.29,123.23,123.29,2297.0,96.4898,96.4898,96.4428,96.4898,2297.0
2018-09-11 13:45:00,123.31,123.4,123.3,123.4,1000.0,96.5054,96.5759,96.4976,96.5759,1000.0
2018-09-11 13:50:00,123.38,123.41,123.29,123.34,3600.0,96.5602,96.5837,96.4898,96.5289,3600.0
2018-09-11 13:55:00,123.39,123.43,123.3,123.33,6403.0,96.5681,96.5994,96.4976,96.5211,6403.0
2018-09-11 14:00:00,123.37,123.45,123.3,123.39,13154.0,96.5524,96.615,96.4976,96.5681,13154.0
2018-09-11 14:05:00,123.42,123.5,123.42,123.5,1749.0,96.5915,96.6541,96.5915,96.6541,1749.0
2018-09-11 14:10:00,123.49,123.52,123.45,123.49,5882.0,96.6463,96.6698,96.615,96.6463,5882.0
2018-09-11 14:15:00,123.49,123.55,123.48,123.52,19618.0,96.6463,96.6933,96.6385,96.6698,19618.0
2018-09-11 14:20:00,123.52,123.57,123.49,123.57,6262.0,96.6698,96.7089,96.6463,96.7089,6262.0
2018-09-11 14:25:00,123.56,123.72,123.56,123.67,21932.0,96.7011,96.8263,96.7011,96.7872,21932.0
2018-09-11 14:30:00,123.69,123.83,123.68,123.81,10395.0,96.8028,96.9124,96.795,96.8968,10395.0
2018-09-11 14:35:00,123.86,123.96,123.74,123.75,19390.0,96.9359,97.0142,96.842,96.8498,19390.0
2018-09-11 14:40:00,123.74,123.75,123.54,123.56,10742.0,96.842,96.8498,96.6855,96.7011,10742.0
2018-09-11 14:45:00,123.56,123.67,123.5,123.51,11121.0,96.7011,96.7872,96.6541,96.662,11121.0
2018-09-11 14:50:00,123.53,123.54,123.34,123.34,21738.0,96.6776,96.6855,96.5289,96.5289,21738.0
2018-09-11 14:55:00,123.37,123.43,123.3,123.34,8385.0,96.5524,96.5994,96.4976,96.5289,8385.0
2018-09-11 15:00:00,123.39,123.55,123.35,123.55,7822.0,96.5681,96.6933,96.5368,96.6933,7822.0
2018-09-11 15:05:00,123.55,123.62,123.51,123.52,7659.0,96.6933,96.7481,96.662,96.6698,7659.0
2018-09-11 15:10:00,123.56,123.56,123.43,123.46,16531.0,96.7011,96.7011,96.5994,96.6228,16531.0
2018-09-11 15:15:00,123.45,123.48,123.33,123.47,25422.0,96.615,96.6385,96.5211,96.6307,25422.0
2018-09-11 15:20:00,123.5,123.51,123.28,123.32,29195.0,96.6541,96.662,96.482,96.5133,29195.0
2018-09-11 15:25:00,123.3,123.39,123.3,123.39,7191.0,96.4976,96.5681,96.4976,96.5681,7191.0
2018-09-11 15:30:00,123.37,123.38,123.2,123.2,24587.0,96.5524,96.5602,96.4194,96.4194,24587.0
2018-09-11 15:35:00,123.21,123.24,123.12,123.12,14183.0,96.4272,96.4507,96.3568,96.3568,14183.0
2018-09-11 15:40:00,123.11,123.31,123.0,123.21,63464.0,96.3489,96.5054,96.2628,96.4272,63464.0
2018-09-11 15:45:00,123.2,123.2,123.01,123.02,20244.0,96.4194,96.4194,96.2707,96.2785,20244.0
2018-09-11 15:50:00,123.01,123.05,122.97,123.02,20099.0,96.2707,96.302,96.2394,96.2785,20099.0
2018-09-11 15:55:00,123.02,123.11,122.97,123.04,43241.0,96.2785,96.3489,96.2394,96.2941,43241.0
2018-09-12 09:30:00,123.21,123.61,122.53,122.86,24698.0,96.4272,96.7402,95.895,96.1533,24698.0
2018-09-12 09:35:00,122.82,123.27,122.82,123.27,2200.0,96.122,96.4741,96.122,96.4741,2200.0
2018-09-12 09:40:00,123.39,123.4,123.21,123.21,1400.0,96.5681,96.5759,96.4272,96.4272,1400.0
2018-09-12 09:45:00,123.21,123.35,123.09,123.11,4000.0,96.4272,96.5368,96.3333,96.3489,4000.0
2018-09-12 09:50:00,123.07,123.29,123.03,123.03,5173.0,96.3176,96.4898,96.2863,96.2863,5173.0
2018-09-12 09:55:00,123.0,123.0,122.55,122.55,3299.0,96.2628,96.2628,95.9107,95.9107,3299.0
2018-09-12 10:00:00,122.59,122.89,122.52,122.89,4584.0,95.942,96.1767,95.8872,96.1767,4584.0
2018-09-12 10:05:00,122.91,122.96,122.42,122.42,6761.0,96.1924,96.2315,95.8089,95.8089,6761.0
2018-09-12 10:10:00,122.45,122.73,122.45,122.73,3517.0,95.8324,96.0515,95.8324,96.0515,3517.0
2018-09-12 10:15:00,122.77,122.86,122.54,122.56,7838.0,96.0828,96.1533,95.9028,95.9185,7838.0
2018-09-12 10:20:00,122.56,122.78,122.55,122.63,9328.0,95.9185,96.0907,95.9107,95.9733,9328.0
2018-09-12 10:25:00,122.6,123.0,122.59,122.99,10906.0,95.9498,96.2628,95.942,96.255,10906.0
2018-09-12 10:30:00,122.98,123.49,122.98,123.48,13075.0,96.2472,96.6463,96.2472,96.6385,13075.0
2018-09-12 10:35:00,123.42,123.42,123.24,123.3,9534.0,96.5915,96.5915,96.4507,96.4976,9534.0
2018-09-12 10:40:00,123.27,123.27,123.11,123.17,7138.0,96.4741,96.4741,96.3489,96.3959,7138.0
2018-09-12 10:45:00,123.18,123.36,123.11,123.28,4802.0,96.4037,96.5446,96.3489,96.482,4802.0
2018-09-12 10:50:00,123.31,123.39,123.16,123.33,7140.0,96.5054,96.5681,96.3881,96.5211,7140.0
2018-09-12 10:55:00,123.32,123.36,123.29,123.34,1010.0,96.5133,96.5446,96.4898,96.5289,1010.0
2018-09-12 11:00:00,123.37,123.37,123.01,123.09,9075.0,96.5524,96.5524,96.2707,96.3333,9075.0
2018-09-12 11:05:00,123.09,123.09,122.85,122.92,6063.0,96.3333,96.3333,96.1454,96.2002,6063.0
2018-09-12 11:10:00,122.9,123.06,122.86,122.89,12828.0,96.1846,96.3098,96.1533,96.1767,12828.0
2018-09-12 11:15:00,122.87,122.87,122.75,122.76,7287.0,96.1611,96.1611,96.0672,96.075,7287.0
2018-09-12 11:20:00,122.73,122.83,122.62,122.62,6034.0,96.0515,96.1298,95.9654,95.9654,6034.0
2018-09-12 11:25:00,122.61,122.72,122.61,122.67,3452.0,95.9576,96.0437,95.9576,96.0046,3452.0
2018-09-12 11:30:00,122.64,122.68,122.62,122.62,5112.0,95.9811,96.0124,95.9654,95.9654,5112.0
2018-09-12 11:35:00,122.64,122.7,122.58,122.63,5170.0,95.9811,96.028,95.9341,95.9733,5170.0
2018-09-12 11:40:00,122.65,122.72,122.63,122.72,7621.0,95.9889,96.0437,95.9733,96.0437,7621.0
2018-09-12 11:45:00,122.69,122.85,122.63,122.83,7200.0,96.0202,96.1454,95.9733,96.1298,7200.0
2018-09-12 11:50:00,122.83,122.95,122.77,122.84,9715.0,96.1298,96.2237,96.0828,96.1376,9715.0
2018-09-12 11:55:00,122.83,123.13,122.83,123.05,5713.0,96.1298,96.3646,96.1298,96.302,5713.0
2018-09-12 12:00:00,123.04,123.05,122.92,122.97,3200.0,96.2941,96.302,96.2002,96.2394,3200.0
2018-09-12 12:05:00,122.99,123.05,122.87,123.0,6072.0,96.255,96.302,96.1611,96.2628,6072.0
2018-09-12 12:10:00,123.01,123.02,122.89,122.97,5800.0,96.2707,96.2785,96.1767,96.2394,5800.0
2018-09-12 12:15:00,122.99,123.01,122.94,122.96,2400.0,96.255,96.2707,96.2159,96.2315,2400.0
2018-09-12 12:20:00,122.94,123.1,122.9,122.93,7986.0,96.2159,96.3411,96.1846,96.2081,7986.0
2018-09-12 12:25:00,122.95,123.02,122.9,123.02,5223.0,96.2237,96.2785,96.1846,96.2785,5223.0
2018-09-12 12:30:00,123.01,123.14,123.0,123.14,7925.0,96.2707,96.3724,96.2628,96.3724,7925.0
2018-09-12 12:35:00,123.16,123.2,123.04,123.09,6535.0,96.3881,96.4194,96.2941,96.3333,6535.0
2018-09-12 12:40:00,123.1,123.17,123.04,123.15,5844.0,96.3411,96.3959,96.2941,96.3802,5844.0
2018-09-12 12:45:00,123.12,123.18,123.0,123.04,6768.0,96.3568,96.4037,96.2628,96.2941,6768.0
2018-09-12 12:50:00,123.01,123.09,122.97,122.98,5532.0,96.2707,96.3333,96.2394,96.2472,5532.0
2018-09-12 12:55:00,122.98,123.07,122.98,122.99,3800.0,96.2472,96.3176,96.2472,96.255,3800.0
2018-09-12 13:00:00,123.02,123.04,122.95,122.98,4785.0,96.2785,96.2941,96.2237,96.2472,4785.0
2018-09-12 13:05:00,122.98,123.01,122.89,122.89,3900.0,96.2472,96.2707,96.1767,96.1767,3900.0
2018-09-12 13:10:00,122.93,123.01,122.93,123.0,5418.0,96.2081,96.2707,96.2081,96.2628,5418.0
2018-09-12 13:15:00,122.97,123.06,122.94,123.01,5698.0,96.2394,96.3098,96.2159,96.2707,5698.0
2018-09-12 13:20:00,123.04,123.08,122.98,123.02,3865.0,96.2941,96.3254,96.2472,96.2785,3865.0
2018-09-12 13:25:00,123.0,123.0,122.91,122.93,3298.0,96.2628,96.2628,96.1924,96.2081,3298.0
2018-09-12 13:30:00,122.94,122.96,122.92,122.94,4676.0,96.2159,96.2315,96.2002,96.2159,4676.0
2018-09-12 13:35:00,122.95,123.02,122.94,123.01,4101.0,96.2237,96.2785,96.2159,96.2707,4101.0
2018-09-12 13:40:00,123.02,123.04,122.99,123.04,2757.0,96.2785,96.2941,96.255,96.2941,2757.0
2018-09-12 13:45:00,123.01,123.01,122.96,122.98,5045.0,96.2707,96.2707,96.2315,96.2472,5045.0
2018-09-12 13:50:00,122.96,123.01,122.95,122.99,4315.0,96.2315,96.2707,96.2237,96.255,4315.0
2018-09-12 13:55:00,122.97,123.02,122.97,123.01,2700.0,96.2394,96.2785,96.2394,96.2707,2700.0
2018-09-12 14:00:00,123.03,123.04,122.99,122.99,2840.0,96.2863,96.2941,96.255,96.255,2840.0
2018-09-12 14:05:00,122.99,123.07,122.99,123.07,4374.0,96.255,96.3176,96.255,96.3176,4374.0
2018-09-12 14:10:00,123.06,123.11,123.02,123.11,4313.0,96.3098,96.3489,96.2785,96.3489,4313.0
2018-09-12 14:15:00,123.08,123.14,123.05,123.1,4941.0,96.3254,96.3724,96.302,96.3411,4941.0
2018-09-12 14:20:00,123.14,123.14,123.05,123.1,5518.0,96.3724,96.3724,96.302,96.3411,5518.0
2018-09-12 14:25:00,123.09,123.15,123.01,123.01,4071.0,96.3333,96.3802,96.2707,96.2707,4071.0
2018-09-12 14:30:00,123.01,123.01,122.85,122.88,5166.0,96.2707,96.2707,96.1454,96.1689,5166.0
2018-09-12 14:35:00,122.9,122.97,122.87,122.97,3404.0,96.1846,96.2394,96.1611,96.2394,3404.0
2018-09-12 14:40:00,122.93,123.02,122.85,122.94,19685.0,96.2081,96.2785,96.1454,96.2159,19685.0
2018-09-12 14:45:00,122.94,123.07,122.93,123.07,4280.0,96.2159,96.3176,96.2081,96.3176,4280.0
2018-09-12 14:50:00,123.11,123.11,122.99,123.01,8766.0,96.3489,96.3489,96.255,96.2707,8766.0
2018-09-12 14:55:00,123.03,123.14,123.03,123.12,5263.0,96.2863,96.3724,96.2863,96.3568,5263.0
2018-09-12 15:00:00,123.12,123.13,123.06,123.07,4899.0,96.3568,96.3646,96.3098,96.3176,4899.0
2018-09-12 15:05:00,123.06,123.09,122.98,123.02,11496.0,96.3098,96.3333,96.2472,96.2785,11496.0
2018-09-12 15:10:00,123.02,123.03,122.93,122.94,5798.0,96.2785,96.2863,96.2081,96.2159,5798.0
2018-09-12 15:15:00,122.96,123.01,122.92,122.92,6432.0,96.2315,96.2707,96.2002,96.2002,6432.0
2018-09-12 15:20:00,122.94,122.99,122.9,122.99,5584.0,96.2159,96.255,96.1846,96.255,5584.0
2018-09-12 15:25:00,122.99,123.03,122.97,123.01,14329.0,96.255,96.2863,96.2394,96.2707,14329.0
2018-09-12 15:30:00,123.01,123.02,122.85,122.85,13795.0,96.2707,96.2785,96.1454,96.1454,13795.0
2018-09-12 15:35:00,122.86,122.92,122.84,122.92,8056.0,96.1533,96.2002,96.1376,96.2002,8056.0
2018-09-12 15:40:00,122.93,123.01,122.88,122.97,13391.0,96.2081,96.2707,96.1689,96.2394,13391.0
2018-09-12 15:45:00,122.98,122.99,122.86,122.96,11499.0,96.2472,96.255,96.1533,96.2315,11499.0
2018-09-12 15:50:00,122.96,123.01,122.86,122.86,31695.0,96.2315,96.2707,96.1533,96.1533,31695.0
2018-09-12 15:55:00,122.86,122.92,122.84,122.89,56201.0,96.1533,96.2002,96.1376,96.1767,56201.0
2018-09-13 09:30:00,122.35,122.75,122.0,122.62,9875.0,96.5426,96.8582,96.2664,96.7556,9875.0
2018-09-13 09:35:00,122.73,122.87,122.37,122.86,3930.0,96.8424,96.9529,96.5584,96.945,3930.0
2018-09-13 09:40:00,122.78,122.89,122.75,122.79,2837.0,96.8819,96.9687,96.8582,96.8898,2837.0
2018-09-13 09:45:00,122.77,122.94,122.75,122.92,3900.0,96.874,97.0081,96.8582,96.9924,3900.0
2018-09-13 09:50:00,122.88,122.93,122.76,122.82,9940.0,96.9608,97.0002,96.8661,96.9134,9940.0
2018-09-13 09:55:00,122.82,122.94,122.75,122.78,9192.0,96.9134,97.0081,96.8582,96.8819,9192.0
2018-09-13 10:00:00,122.79,122.83,122.73,122.82,5755.0,96.8898,96.9213,96.8424,96.9134,5755.0
2018-09-13 10:05:00,122.83,122.86,122.68,122.68,4468.0,96.9213,96.945,96.803,96.803,4468.0
2018-09-13 10:10:00,122.65,122.7,122.52,122.57,6212.0,96.7793,96.8188,96.6767,96.7162,6212.0
2018-09-13 10:15:00,122.55,122.72,122.5,122.7,6304.0,96.7004,96.8345,96.6609,96.8188,6304.0
2018-09-13 10:20:00,122.78,123.08,122.78,123.08,8909.0,96.8819,97.1186,96.8819,97.1186,8909.0
2018-09-13 10:25:00,123.12,123.22,123.11,123.21,2300.0,97.1502,97.2291,97.1423,97.2212,2300.0
2018-09-13 10:30:00,123.4,123.4,123.23,123.36,6350.0,97.3711,97.3711,97.237,97.3395,6350.0
2018-09-13 10:35:00,123.39,123.52,123.37,123.47,1712.0,97.3632,97.4658,97.3474,97.4263,1712.0
2018-09-13 10:40:00,123.57,123.6,123.35,123.35,5500.0,97.5052,97.5289,97.3317,97.3317,5500.0
2018-09-13 10:45:00,123.34,123.34,123.17,123.2,3100.0,97.3238,97.3238,97.1896,97.2133,3100.0
2018-09-13 10:50:00,123.17,123.26,123.17,123.23,2352.0,97.1896,97.2606,97.1896,97.237,2352.0
2018-09-13 10:55:00,123.26,123.26,123.01,123.07,5763.0,97.2606,97.2606,97.0634,97.1107,5763.0
2018-09-13 11:00:00,123.09,123.12,122.77,122.87,9235.0,97.1265,97.1502,96.874,96.9529,9235.0
2018-09-13 11:05:00,122.89,122.89,122.56,122.72,14213.0,96.9687,96.9687,96.7083,96.8345,14213.0
2018-09-13 11:10:00,122.71,122.82,122.59,122.79,16104.0,96.8266,96.9134,96.732,96.8898,16104.0
2018-09-13 11:15:00,122.81,122.85,122.7,122.83,2392.0,96.9056,96.9371,96.8188,96.9213,2392.0
2018-09-13 11:20:00,122.81,122.98,122.81,122.88,3201.0,96.9056,97.0397,96.9056,96.9608,3201.0
2018-09-13 11:25:00,122.88,122.89,122.8,122.8,6801.0,96.9608,96.9687,96.8977,96.8977,6801.0
2018-09-13 11:30:00,122.76,122.76,122.68,122.69,2565.0,96.8661,96.8661,96.803,96.8109,2565.0
2018-09-13 11:35:00,122.69,122.73,122.53,122.53,10700.0,96.8109,96.8424,96.6846,96.6846,10700.0
2018-09-13 11:40:00,122.47,122.58,122.43,122.46,5468.0,96.6373,96.7241,96.6057,96.6294,5468.0
2018-09-13 11:45:00,122.45,122.66,122.38,122.66,10515.0,96.6215,96.7872,96.5663,96.7872,10515.0
2018-09-13 11:50:00,122.62,122.72,122.59,122.63,2508.0,96.7556,96.8345,96.732,96.7635,2508.0
2018-09-13 11:55:00,122.66,122.77,122.65,122.75,3079.0,96.7872,96.874,96.7793,96.8582,3079.0
2018-09-13 12:00:00,122.76,122.8,122.71,122.77,2200.0,96.8661,96.8977,96.8266,96.874,2200.0
2018-09-13 12:05:00,122.79,122.9,122.79,122.88,4312.0,96.8898,96.9766,96.8898,96.9608,4312.0
2018-09-13 12:10:00,122.87,123.03,122.87,123.03,2673.0,96.9529,97.0792,96.9529,97.0792,2673.0
2018-09-13 12:15:00,122.99,122.99,122.82,122.9,9870.0,97.0476,97.0476,96.9134,96.9766,9870.0
2018-09-13 12:20:00,122.89,122.96,122.89,122.93,900.0,96.9687,97.0239,96.9687,97.0002,900.0
2018-09-13 12:25:00,122.91,122.93,122.8,122.8,8084.0,96.9845,97.0002,96.8977,96.8977,8084.0
2018-09-13 12:30:00,122.84,122.91,122.83,122.91,5000.0,96.9292,96.9845,96.9213,96.9845,5000.0
2018-09-13 12:35:00,122.9,123.01,122.88,122.96,5393.0,96.9766,97.0634,96.9608,97.0239,5393.0
2018-09-13 12:40:00,122.92,122.97,122.87,122.87,22212.0,96.9924,97.0318,96.9529,96.9529,22212.0
2018-09-13 12:45:00,122.9,122.9,122.86,122.89,2149.0,96.9766,96.9766,96.945,96.9687,2149.0
2018-09-13 12:50:00,122.91,122.99,122.91,122.97,6454.0,96.9845,97.0476,96.9845,97.0318,6454.0
2018-09-13 12:55:00,122.98,123.01,122.97,122.97,11093.0,97.0397,97.0634,97.0318,97.0318,11093.0
2018-09-13 13:00:00,122.99,123.0,122.95,122.99,11003.0,97.0476,97.0555,97.016,97.0476,11003.0
2018-09-13 13:05:00,122.98,123.0,122.98,122.98,3285.0,97.0397,97.0555,97.0397,97.0397,3285.0
2018-09-13 13:10:00,123.0,123.0,122.91,122.93,10632.0,97.0555,97.0555,96.9845,97.0002,10632.0
2018-09-13 13:15:00,122.92,123.0,122.92,122.93,2511.0,96.9924,97.0555,96.9924,97.0002,2511.0
2018-09-13 13:20:00,122.9,122.99,122.9,122.95,2300.0,96.9766,97.0476,96.9766,97.016,2300.0
2018-09-13 13:25:00,122.98,122.98,122.93,122.95,1850.0,97.0397,97.0397,97.0002,97.016,1850.0
2018-09-13 13:30:00,122.97,122.97,122.92,122.93,2600.0,97.0318,97.0318,96.9924,97.0002,2600.0
2018-09-13 13:35:00,122.95,122.99,122.91,122.94,2974.0,97.016,97.0476,96.9845,97.0081,2974.0
2018-09-13 13:40:00,122.94,123.0,122.94,122.97,8658.0,97.0081,97.0555,97.0081,97.0318,8658.0
2018-09-13 13:45:00,122.99,123.01,122.95,123.0,14315.0,97.0476,97.0634,97.016,97.0555,14315.0
2018-09-13 13:50:00,122.98,122.99,122.92,122.92,2485.0,97.0397,97.0476,96.9924,96.9924,2485.0
2018-09-13 13:55:00,122.95,122.97,122.85,122.85,3526.0,97.016,97.0318,96.9371,96.9371,3526.0
2018-09-13 14:00:00,122.87,122.91,122.85,122.85,3208.0,96.9529,96.9845,96.9371,96.9371,3208.0
2018-09-13 14:05:00,122.85,122.89,122.84,122.89,2900.0,96.9371,96.9687,96.9292,96.9687,2900.0
2018-09-13 14:10:00,122.9,122.91,122.81,122.81,7823.0,96.9766,96.9845,96.9056,96.9056,7823.0
2018-09-13 14:15:00,122.84,122.87,122.82,122.87,4318.0,96.9292,96.9529,96.9134,96.9529,4318.0
2018-09-13 14:20:00,122.83,122.88,122.8,122.8,8660.0,96.9213,96.9608,96.8977,96.8977,8660.0
2018-09-13 14:25:00,122.79,122.79,122.69,122.7,3358.0,96.8898,96.8898,96.8109,96.8188,3358.0
2018-09-13 14:30:00,122.68,122.71,122.66,122.7,7815.0,96.803,96.8266,96.7872,96.8188,7815.0
2018-09-13 14:35:00,122.7,122.73,122.63,122.71,5123.0,96.8188,96.8424,96.7635,96.8266,5123.0
2018-09-13 14:40:00,122.71,122.82,122.71,122.82,6877.0,96.8266,96.9134,96.8266,96.9134,6877.0
2018-09-13 14:45:00,122.84,122.88,122.81,122.86,5178.0,96.9292,96.9608,96.9056,96.945,5178.0
2018-09-13 14:50:00,122.9,122.95,122.9,122.91,7755.0,96.9766,97.016,96.9766,96.9845,7755.0
2018-09-13 14:55:00,122.93,122.98,122.91,122.96,4872.0,97.0002,97.0397,96.9845,97.0239,4872.0
2018-09-13 15:00:00,122.95,122.95,122.87,122.88,5291.0,97.016,97.016,96.9529,96.9608,5291.0
2018-09-13 15:05:00,122.89,122.9,122.83,122.88,5299.0,96.9687,96.9766,96.9213,96.9608,5299.0
2018-09-13 15:10:00,122.89,122.91,122.85,122.9,12559.0,96.9687,96.9845,96.9371,96.9766,12559.0
2018-09-13 15:15:00,122.89,122.98,122.89,122.97,8520.0,96.9687,97.0397,96.9687,97.0318,8520.0
2018-09-13 15:20:00,122.97,122.97,122.92,122.94,7210.0,97.0318,97.0318,96.9924,97.0081,7210.0
2018-09-13 15:25:00,122.94,122.95,122.86,122.88,11361.0,97.0081,97.016,96.945,96.9608,11361.0
2018-09-13 15:30:00,122.86,122.95,122.84,122.92,18293.0,96.945,97.016,96.9292,96.9924,18293.0
2018-09-13 15:35:00,122.92,122.92,122.84,122.84,21878.0,96.9924,96.9924,96.9292,96.9292,21878.0
2018-09-13 15:40:00,122.85,122.87,122.78,122.78,16346.0,96.9371,96.9529,96.8819,96.8819,16346.0
2018-09-13 15:45:00,122.76,122.77,122.73,122.77,28840.0,96.8661,96.874,96.8424,96.874,28840.0
2018-09-13 15:50:00,122.77,122.82,122.75,122.76,24894.0,96.874,96.9134,96.8582,96.8661,24894.0
2018-09-13 15:55:00,122.75,122.75,122.6,122.67,75248.0,96.8582,96.8582,96.7399,96.7951,75248.0
2018-09-14 09:30:00,122.43,122.43,121.67,121.93,11891.0,96.6057,96.6057,96.006,96.2112,11891.0
2018-09-14 09:35:00,121.95,122.03,121.78,122.03,3400.0,96.227,96.2901,96.0928,96.2901,3400.0
2018-09-14 09:40:00,122.05,122.23,121.93,121.97,4600.0,96.3059,96.4479,96.2112,96.2427,4600.0
2018-09-14 09:45:00,121.94,121.98,121.81,121.87,4030.0,96.2191,96.2506,96.1165,96.1638,4030.0
2018-09-14 09:50:00,121.85,121.94,121.72,121.75,2909.0,96.148,96.2191,96.0455,96.0691,2909.0
2018-09-14 09:55:00,121.71,121.81,121.56,121.69,3315.0,96.0376,96.1165,95.9192,96.0218,3315.0
2018-09-14 10:00:00,121.62,121.63,121.43,121.45,6055.0,95.9666,95.9745,95.8166,95.8324,6055.0
2018-09-14 10:05:00,121.44,121.52,121.26,121.36,11678.0,95.8245,95.8877,95.6825,95.7614,11678.0
2018-09-14 10:10:00,121.28,121.43,121.28,121.41,3450.0,95.6983,95.8166,95.6983,95.8009,3450.0
2018-09-14 10:15:00,121.38,121.41,121.18,121.18,12548.0,95.7772,95.8009,95.6194,95.6194,12548.0
2018-09-14 10:20:00,121.16,121.24,121.06,121.14,9843.0,95.6036,95.6667,95.5247,95.5878,9843.0
2018-09-14 10:25:00,121.1,121.26,121.1,121.18,2580.0,95.5562,95.6825,95.5562,95.6194,2580.0
2018-09-14 10:30:00,121.22,121.23,121.1,121.16,4202.0,95.6509,95.6588,95.5562,95.6036,4202.0
2018-09-14 10:35:00,121.2,121.34,121.13,121.29,6042.0,95.6352,95.7456,95.5799,95.7062,6042.0
2018-09-14 10:40:00,121.3,121.53,121.3,121.5,9852.0,95.7141,95.8955,95.7141,95.8719,9852.0
2018-09-14 10:45:00,121.51,121.52,121.32,121.35,9794.0,95.8798,95.8877,95.7298,95.7535,9794.0
2018-09-14 10:50:00,121.37,121.41,121.32,121.38,3410.0,95.7693,95.8009,95.7298,95.7772,3410.0
2018-09-14 10:55:00,121.37,121.56,121.36,121.48,3986.0,95.7693,95.9192,95.7614,95.8561,3986.0
2018-09-14 11:00:00,121.53,121.71,121.52,121.69,4289.0,95.8955,96.0376,95.8877,96.0218,4289.0
2018-09-14 11:05:00,121.74,121.74,121.64,121.71,4200.0,96.0613,96.0613,95.9823,96.0376,4200.0
2018-09-14 11:10:00,121.72,121.77,121.52,121.54,6862.0,96.0455,96.0849,95.8877,95.9034,6862.0
2018-09-14 11:15:00,121.54,121.63,121.54,121.59,2988.0,95.9034,95.9745,95.9034,95.9429,2988.0
2018-09-14 11:20:00,121.58,121.62,121.44,121.46,4800.0,95.935,95.9666,95.8245,95.8403,4800.0
2018-09-14 11:25:00,121.42,121.46,121.36,121.42,6002.0,95.8087,95.8403,95.7614,95.8087,6002.0
2018-09-14 11:30:00,121.43,121.44,121.26,121.26,3800.0,95.8166,95.8245,95.6825,95.6825,3800.0
2018-09-14 11:35:00,121.27,121.38,121.2,121.35,6619.0,95.6904,95.7772,95.6352,95.7535,6619.0
2018-09-14 11:40:00,121.39,121.44,121.39,121.43,3289.0,95.7851,95.8245,95.7851,95.8166,3289.0
2018-09-14 11:45:00,121.44,121.52,121.41,121.52,2720.0,95.8245,95.8877,95.8009,95.8877,2720.0
2018-09-14 11:50:00,121.52,121.56,121.47,121.5,5504.0,95.8877,95.9192,95.8482,95.8719,5504.0
2018-09-14 11:55:00,121.54,121.54,121.42,121.47,1700.0,95.9034,95.9034,95.8087,95.8482,1700.0
2018-09-14 12:00:00,121.47,121.51,121.34,121.51,4857.0,95.8482,95.8798,95.7456,95.8798,4857.0
2018-09-14 12:05:00,121.59,121.6,121.5,121.5,1700.0,95.9429,95.9508,95.8719,95.8719,1700.0
2018-09-14 12:10:00,121.49,121.55,121.42,121.55,1984.0,95.864,95.9113,95.8087,95.9113,1984.0
2018-09-14 12:15:00,121.48,121.52,121.43,121.45,3121.0,95.8561,95.8877,95.8166,95.8324,3121.0
2018-09-14 12:20:00,121.44,121.53,121.43,121.53,2233.0,95.8245,95.8955,95.8166,95.8955,2233.0
2018-09-14 12:25:00,121.52,121.57,121.46,121.56,3000.0,95.8877,95.9271,95.8403,95.9192,3000.0
2018-09-14 12:30:00,121.57,121.66,121.52,121.63,4661.0,95.9271,95.9981,95.8877,95.9745,4661.0
2018-09-14 12:35:00,121.63,121.78,121.63,121.78,4357.0,95.9745,96.0928,95.9745,96.0928,4357.0
2018-09-14 12:40:00,121.81,121.83,121.7,121.76,4500.0,96.1165,96.1323,96.0297,96.077,4500.0
2018-09-14 12:45:00,121.74,121.77,121.68,121.75,6100.0,96.0613,96.0849,96.0139,96.0691,6100.0
2018-09-14 12:50:00,121.7,121.7,121.6,121.64,3524.0,96.0297,96.0297,95.9508,95.9823,3524.0
2018-09-14 12:55:00,121.63,121.65,121.57,121.61,3804.0,95.9745,95.9902,95.9271,95.9587,3804.0
2018-09-14 13:00:00,121.63,121.72,121.57,121.72,4080.0,95.9745,96.0455,95.9271,96.0455,4080.0
2018-09-14 13:05:00,121.74,121.78,121.69,121.72,4871.0,96.0613,96.0928,96.0218,96.0455,4871.0
2018-09-14 13:10:00,121.75,121.81,121.73,121.74,4201.0,96.0691,96.1165,96.0534,96.0613,4201.0
2018-09-14 13:15:00,121.74,121.79,121.71,121.78,4868.0,96.0613,96.1007,96.0376,96.0928,4868.0
2018-09-14 13:20:00,121.78,121.82,121.73,121.77,1600.0,96.0928,96.1244,96.0534,96.0849,1600.0
2018-09-14 13:25:00,121.77,121.87,121.77,121.84,3391.0,96.0849,96.1638,96.0849,96.1402,3391.0
2018-09-14 13:30:00,121.83,121.85,121.76,121.77,4323.0,96.1323,96.148,96.077,96.0849,4323.0
2018-09-14 13:35:00,121.78,121.81,121.72,121.72,3500.0,96.0928,96.1165,96.0455,96.0455,3500.0
2018-09-14 13:40:00,121.72,121.78,121.7,121.72,3801.0,96.0455,96.0928,96.0297,96.0455,3801.0
2018-09-14 13:45:00,121.77,121.83,121.72,121.8,2453.0,96.0849,96.1323,96.0455,96.1086,2453.0
2018-09-14 13:50:00,121.8,121.83,121.77,121.77,2292.0,96.1086,96.1323,96.0849,96.0849,2292.0
2018-09-14 13:55:00,121.77,121.8,121.68,121.68,5063.0,96.0849,96.1086,96.0139,96.0139,5063.0
2018-09-14 14:00:00,121.7,121.77,121.7,121.77,2122.0,96.0297,96.0849,96.0297,96.0849,2122.0
2018-09-14 14:05:00,121.77,121.84,121.77,121.83,5345.0,96.0849,96.1402,96.0849,96.1323,5345.0
2018-09-14 14:10:00,121.86,121.86,121.8,121.8,2803.0,96.1559,96.1559,96.1086,96.1086,2803.0
2018-09-14 14:15:00,121.82,121.83,121.77,121.79,4861.0,96.1244,96.1323,96.0849,96.1007,4861.0
2018-09-14 14:20:00,121.79,121.82,121.74,121.76,3950.0,96.1007,96.1244,96.0613,96.077,3950.0
2018-09-14 14:25:00,121.75,121.83,121.75,121.75,10550.0,96.0691,96.1323,96.0691,96.0691,10550.0
2018-09-14 14:30:00,121.76,121.81,121.74,121.76,5738.0,96.077,96.1165,96.0613,96.077,5738.0
2018-09-14 14:35:00,121.76,121.77,121.71,121.75,6985.0,96.077,96.0849,96.0376,96.0691,6985.0
2018-09-14 14:40:00,121.76,121.76,121.71,121.73,4989.0,96.077,96.077,96.0376,96.0534,4989.0
2018-09-14 14:45:00,121.73,121.76,121.72,121.76,2303.0,96.0534,96.077,96.0455,96.077,2303.0
2018-09-14 14:50:00,121.76,121.78,121.7,121.73,7839.0,96.077,96.0928,96.0297,96.0534,7839.0
2018-09-14 14:55:00,121.72,121.8,121.72,121.72,9540.0,96.0455,96.1086,96.0455,96.0455,9540.0
2018-09-14 15:00:00,121.72,121.76,121.68,121.75,8611.0,96.0455,96.077,96.0139,96.0691,8611.0
2018-09-14 15:05:00,121.75,121.76,121.7,121.73,5524.0,96.0691,96.077,96.0297,96.0534,5524.0
2018-09-14 15:10:00,121.71,121.71,121.65,121.66,5704.0,96.0376,96.0376,95.9902,95.9981,5704.0
2018-09-14 15:15:00,121.66,121.69,121.57,121.69,9428.0,95.9981,96.0218,95.9271,96.0218,9428.0
2018-09-14 15:20:00,121.68,121.68,121.61,121.62,8703.0,96.0139,96.0139,95.9587,95.9666,8703.0
2018-09-14 15:25:00,121.63,121.63,121.53,121.53,9459.0,95.9745,95.9745,95.8955,95.8955,9459.0
2018-09-14 15:30:00,121.53,121.67,121.51,121.59,24969.0,95.8955,96.006,95.8798,95.9429,24969.0
2018-09-14 15:35:00,121.6,121.62,121.5,121.51,14700.0,95.9508,95.9666,95.8719,95.8798,14700.0
2018-09-14 15:40:00,121.51,121.58,121.51,121.53,24157.0,95.8798,95.935,95.8798,95.8955,24157.0
2018-09-14 15:45:00,121.56,121.78,121.55,121.78,22174.0,95.9192,96.0928,95.9113,96.0928,22174.0
2018-09-14 15:50:00,121.79,121.81,121.72,121.81,29573.0,96.1007,96.1165,96.0455,96.1165,29573.0
2018-09-14 15:55:00,121.8,121.92,121.79,121.88,84933.0,96.1086,96.2033,96.1007,96.1717,84933.0
2018-09-17 09:30:00,121.72,122.39,121.5,121.91,10955.0,96.0455,96.5741,95.8719,96.1954,10955.0
2018-09-17 09:35:00,121.91,122.28,121.91,122.23,8362.0,96.1954,96.4873,96.1954,96.4479,8362.0
2018-09-17 09:40:00,122.16,122.38,122.14,122.3,6568.0,96.3927,96.5663,96.3769,96.5031,6568.0
2018-09-17 09:45:00,122.35,122.37,122.12,122.34,5733.0,96.5426,96.5584,96.3611,96.5347,5733.0
2018-09-17 09:50:00,122.35,122.48,122.34,122.48,4609.0,96.5426,96.6452,96.5347,96.6452,4609.0
2018-09-17 09:55:00,122.47,122.69,122.45,122.64,5205.0,96.6373,96.8109,96.6215,96.7714,5205.0
2018-09-17 10:00:00,122.6,122.86,122.55,122.86,4350.0,96.7399,96.945,96.7004,96.945,4350.0
2018-09-17 10:05:00,122.81,122.86,122.72,122.72,6106.0,96.9056,96.945,96.8345,96.8345,6106.0
2018-09-17 10:10:00,122.74,122.95,122.74,122.84,3825.0,96.8503,97.016,96.8503,96.9292,3825.0
2018-09-17 10:15:00,122.84,122.92,122.77,122.77,6511.0,96.9292,96.9924,96.874,96.874,6511.0
2018-09-17 10:20:00,122.77,122.88,122.77,122.83,3310.0,96.874,96.9608,96.874,96.9213,3310.0
2018-09-17 10:25:00,122.84,122.98,122.83,122.92,3614.0,96.9292,97.0397,96.9213,96.9924,3614.0
2018-09-17 10:30:00,122.93,122.93,122.71,122.81,3221.0,97.0002,97.0002,96.8266,96.9056,3221.0
2018-09-17 10:35:00,122.78,122.78,122.65,122.69,4106.0,96.8819,96.8819,96.7793,96.8109,4106.0
2018-09-17 10:40:00,122.7,122.78,122.53,122.68,8263.0,96.8188,96.8819,96.6846,96.803,8263.0
2018-09-17 10:45:00,122.73,122.74,122.42,122.51,9162.0,96.8424,96.8503,96.5978,96.6688,9162.0
2018-09-17 10:50:00,122.44,122.44,122.25,122.25,3700.0,96.6136,96.6136,96.4637,96.4637,3700.0
2018-09-17 10:55:00,122.31,122.52,122.25,122.52,2903.0,96.511,96.6767,96.4637,96.6767,2903.0
2018-09-17 11:00:00,122.58,122.58,122.42,122.5,4974.0,96.7241,96.7241,96.5978,96.6609,4974.0
2018-09-17 11:05:00,122.48,122.56,122.46,122.49,2854.0,96.6452,96.7083,96.6294,96.6531,2854.0
2018-09-17 11:10:00,122.51,122.58,122.47,122.54,1200.0,96.6688,96.7241,96.6373,96.6925,1200.0
2018-09-17 11:15:00,122.55,122.67,122.51,122.57,4236.0,96.7004,96.7951,96.6688,96.7162,4236.0
2018-09-17 11:20:00,122.58,122.61,122.45,122.48,5400.0,96.7241,96.7477,96.6215,96.6452,5400.0
2018-09-17 11:25:00,122.5,122.53,122.22,122.42,12475.0,96.6609,96.6846,96.44,96.5978,12475.0
2018-09-17 11:30:00,122.39,122.41,122.26,122.31,12898.0,96.5741,96.5899,96.4716,96.511,12898.0
2018-09-17 11:35:00,122.34,122.43,122.25,122.43,12770.0,96.5347,96.6057,96.4637,96.6057,12770.0
2018-09-17 11:40:00,122.42,122.44,122.3,122.3,3700.0,96.5978,96.6136,96.5031,96.5031,3700.0
2018-09-17 11:45:00,122.27,122.45,122.25,122.37,6984.0,96.4795,96.6215,96.4637,96.5584,6984.0
2018-09-17 11:50:00,122.4,122.4,122.28,122.33,2713.0,96.582,96.582,96.4873,96.5268,2713.0
2018-09-17 11:55:00,122.29,122.31,122.24,122.29,2100.0,96.4952,96.511,96.4558,96.4952,2100.0
2018-09-17 12:00:00,122.28,122.47,122.23,122.39,38283.0,96.4873,96.6373,96.4479,96.5741,38283.0
2018-09-17 12:05:00,122.42,122.58,122.42,122.48,6001.0,96.5978,96.7241,96.5978,96.6452,6001.0
2018-09-17 12:10:00,122.46,122.52,122.33,122.52,4622.0,96.6294,96.6767,96.5268,96.6767,4622.0
2018-09-17 12:15:00,122.51,122.51,122.38,122.4,21776.0,96.6688,96.6688,96.5663,96.582,21776.0
2018-09-17 12:20:00,122.42,122.42,122.3,122.36,5288.0,96.5978,96.5978,96.5031,96.5505,5288.0
2018-09-17 12:25:00,122.36,122.53,122.33,122.53,2300.0,96.5505,96.6846,96.5268,96.6846,2300.0
2018-09-17 12:30:00,122.53,122.67,122.5,122.65,12903.0,96.6846,96.7951,96.6609,96.7793,12903.0
2018-09-17 12:35:00,122.68,122.68,122.53,122.6,7901.0,96.803,96.803,96.6846,96.7399,7901.0
2018-09-17 12:40:00,122.58,122.61,122.57,122.6,2000.0,96.7241,96.7477,96.7162,96.7399,2000.0
2018-09-17 12:45:00,122.6,122.66,122.59,122.59,8279.0,96.7399,96.7872,96.732,96.732,8279.0
2018-09-17 12:50:00,122.59,122.68,122.59,122.66,15759.0,96.732,96.803,96.732,96.7872,15759.0
2018-09-17 12:55:00,122.7,122.82,122.7,122.77,8282.0,96.8188,96.9134,96.8188,96.874,8282.0
2018-09-17 13:00:00,122.79,122.85,122.78,122.85,3914.0,96.8898,96.9371,96.8819,96.9371,3914.0
2018-09-17 13:05:00,122.84,122.87,122.79,122.85,3794.0,96.9292,96.9529,96.8898,96.9371,3794.0
2018-09-17 13:10:00,122.84,122.92,122.83,122.92,2131.0,96.9292,96.9924,96.9213,96.9924,2131.0
2018-09-17 13:15:00,122.89,122.93,122.84,122.9,43387.0,96.9687,97.0002,96.9292,96.9766,43387.0
2018-09-17 13:20:00,122.91,122.91,122.86,122.86,1279.0,96.9845,96.9845,96.945,96.945,1279.0
2018-09-17 13:25:00,122.84,122.95,122.78,122.9,4519.0,96.9292,97.016,96.8819,96.9766,4519.0
2018-09-17 13:30:00,122.87,122.91,122.82,122.83,2988.0,96.9529,96.9845,96.9134,96.9213,2988.0
2018-09-17 13:35:00,122.83,122.86,122.79,122.79,4093.0,96.9213,96.945,96.8898,96.8898,4093.0
2018-09-17 13:40:00,122.83,122.83,122.69,122.74,1972.0,96.9213,96.9213,96.8109,96.8503,1972.0
2018-09-17 13:45:00,122.71,122.74,122.7,122.7,1900.0,96.8266,96.8503,96.8188,96.8188,1900.0
2018-09-17 13:50:00,122.68,122.68,122.52,122.53,2000.0,96.803,96.803,96.6767,96.6846,2000.0
2018-09-17 13:55:00,122.47,122.47,122.37,122.37,3508.0,96.6373,96.6373,96.5584,96.5584,3508.0
2018-09-17 14:00:00,122.38,122.4,122.28,122.31,3702.0,96.5663,96.582,96.4873,96.511,3702.0
2018-09-17 14:05:00,122.28,122.28,122.2,122.22,4756.0,96.4873,96.4873,96.4242,96.44,4756.0
2018-09-17 14:10:00,122.23,122.25,122.16,122.18,4263.0,96.4479,96.4637,96.3927,96.4084,4263.0
2018-09-17 14:15:00,122.19,122.23,122.07,122.13,6381.0,96.4163,96.4479,96.3216,96.369,6381.0
2018-09-17 14:20:00,122.11,122.11,121.99,122.01,5112.0,96.3532,96.3532,96.2585,96.2743,5112.0
2018-09-17 14:25:00,122.03,122.08,121.99,122.01,6823.0,96.2901,96.3295,96.2585,96.2743,6823.0
2018-09-17 14:30:00,122.02,122.02,121.88,121.88,7467.0,96.2822,96.2822,96.1717,96.1717,7467.0
2018-09-17 14:35:00,121.84,121.89,121.84,121.88,2727.0,96.1402,96.1796,96.1402,96.1717,2727.0
2018-09-17 14:40:00,121.87,121.9,121.84,121.9,4146.0,96.1638,96.1875,96.1402,96.1875,4146.0
2018-09-17 14:45:00,121.92,122.09,121.91,122.09,4097.0,96.2033,96.3374,96.1954,96.3374,4097.0
2018-09-17 14:50:00,122.06,122.06,121.96,122.03,7041.0,96.3138,96.3138,96.2348,96.2901,7041.0
2018-09-17 14:55:00,122.03,122.05,121.99,122.05,7511.0,96.2901,96.3059,96.2585,96.3059,7511.0
2018-09-17 15:00:00,122.08,122.17,122.08,122.14,3910.0,96.3295,96.4006,96.3295,96.3769,3910.0
2018-09-17 15:05:00,122.14,122.21,122.08,122.21,6698.0,96.3769,96.4321,96.3295,96.4321,6698.0
2018-09-17 15:10:00,122.21,122.32,122.2,122.28,7331.0,96.4321,96.5189,96.4242,96.4873,7331.0
2018-09-17 15:15:00,122.3,122.34,122.3,122.32,3548.0,96.5031,96.5347,96.5031,96.5189,3548.0
2018-09-17 15:20:00,122.34,122.38,122.29,122.31,4157.0,96.5347,96.5663,96.4952,96.511,4157.0
2018-09-17 15:25:00,122.32,122.44,122.32,122.4,6041.0,96.5189,96.6136,96.5189,96.582,6041.0
2018-09-17 15:30:00,122.41,122.5,122.39,122.45,9565.0,96.5899,96.6609,96.5741,96.6215,9565.0
2018-09-17 15:35:00,122.45,122.52,122.42,122.43,14873.0,96.6215,96.6767,96.5978,96.6057,14873.0
2018-09-17 15:40:00,122.44,122.44,122.37,122.41,10168.0,96.6136,96.6136,96.5584,96.5899,10168.0
2018-09-17 15:45:00,122.4,122.53,122.4,122.53,13867.0,96.582,96.6846,96.582,96.6846,13867.0
2018-09-17 15:50:00,122.52,122.52,122.33,122.33,25455.0,96.6767,96.6767,96.5268,96.5268,25455.0
2018-09-17 15:55:00,122.33,122.42,122.33,122.4,72201.0,96.5268,96.5978,96.5268,96.582,72201.0
2018-09-18 09:30:00,121.98,122.49,121.98,122.2,10082.0,96.2506,96.6531,96.2506,96.4242,10082.0
2018-09-18 09:35:00,122.34,122.37,122.27,122.27,1284.0,96.5347,96.5584,96.4795,96.4795,1284.0
2018-09-18 09:40:00,122.32,122.43,122.21,122.34,4911.0,96.5189,96.6057,96.4321,96.5347,4911.0
2018-09-18 09:45:00,122.25,122.3,122.13,122.17,1715.0,96.4637,96.5031,96.369,96.4006,1715.0
2018-09-18 09:50:00,122.17,122.7,122.15,122.7,8400.0,96.4006,96.8188,96.3848,96.8188,8400.0
2018-09-18 09:55:00,122.65,122.91,122.65,122.87,3999.0,96.7793,96.9845,96.7793,96.9529,3999.0
2018-09-18 10:00:00,122.85,123.04,122.85,122.92,2119.0,96.9371,97.087,96.9371,96.9924,2119.0
2018-09-18 10:05:00,122.88,122.98,122.84,122.84,4056.0,96.9608,97.0397,96.9292,96.9292,4056.0
2018-09-18 10:10:00,122.82,122.82,122.52,122.52,1900.0,96.9134,96.9134,96.6767,96.6767,1900.0
2018-09-18 10:15:00,122.43,122.47,122.25,122.29,4327.0,96.6057,96.6373,96.4637,96.4952,4327.0
2018-09-18 10:20:00,122.29,122.3,122.13,122.28,4009.0,96.4952,96.5031,96.369,96.4873,4009.0
2018-09-18 10:25:00,122.34,122.42,122.26,122.37,6529.0,96.5347,96.5978,96.4716,96.5584,6529.0
2018-09-18 10:30:00,122.37,122.43,122.32,122.43,1981.0,96.5584,96.6057,96.5189,96.6057,1981.0
2018-09-18 10:35:00,122.46,122.57,122.36,122.57,2706.0,96.6294,96.7162,96.5505,96.7162,2706.0
2018-09-18 10:40:00,122.52,122.55,122.4,122.41,3824.0,96.6767,96.7004,96.582,96.5899,3824.0
2018-09-18 10:45:00,122.4,122.53,122.33,122.47,4400.0,96.582,96.6846,96.5268,96.6373,4400.0
2018-09-18 10:50:00,122.5,122.58,122.46,122.53,2245.0,96.6609,96.7241,96.6294,96.6846,2245.0
2018-09-18 10:55:00,122.47,122.5,122.47,122.48,628.0,96.6373,96.6609,96.6373,96.6452,628.0
2018-09-18 11:00:00,122.49,122.64,122.47,122.57,4443.0,96.6531,96.7714,96.6373,96.7162,4443.0
2018-09-18 11:05:00,122.56,122.62,122.52,122.6,2300.0,96.7083,96.7556,96.6767,96.7399,2300.0
2018-09-18 11:10:00,122.63,122.63,122.47,122.53,3200.0,96.7635,96.7635,96.6373,96.6846,3200.0
2018-09-18 11:15:00,122.49,122.52,122.4,122.41,2400.0,96.6531,96.6767,96.582,96.5899,2400.0
2018-09-18 11:20:00,122.38,122.48,122.37,122.48,6486.0,96.5663,96.6452,96.5584,96.6452,6486.0
2018-09-18 11:25:00,122.47,122.48,122.26,122.27,1416.0,96.6373,96.6452,96.4716,96.4795,1416.0
2018-09-18 11:30:00,122.27,122.41,122.26,122.4,10603.0,96.4795,96.5899,96.4716,96.582,10603.0
2018-09-18 11:35:00,122.36,122.42,122.31,122.42,4467.0,96.5505,96.5978,96.511,96.5978,4467.0
2018-09-18 11:40:00,122.43,122.43,122.29,122.32,7401.0,96.6057,96.6057,96.4952,96.5189,7401.0
2018-09-18 11:45:00,122.3,122.38,122.22,122.33,14611.0,96.5031,96.5663,96.44,96.5268,14611.0
2018-09-18 11:50:00,122.32,122.46,122.31,122.45,12898.0,96.5189,96.6294,96.511,96.6215,12898.0
2018-09-18 11:55:00,122.48,122.64,122.48,122.64,2202.0,96.6452,96.7714,96.6452,96.7714,2202.0
2018-09-18 12:00:00,122.61,122.72,122.55,122.71,4265.0,96.7477,96.8345,96.7004,96.8266,4265.0
2018-09-18 12:05:00,122.73,122.83,122.69,122.83,5785.0,96.8424,96.9213,96.8109,96.9213,5785.0
2018-09-18 12:10:00,122.8,122.9,122.78,122.88,3380.0,96.8977,96.9766,96.8819,96.9608,3380.0
2018-09-18 12:15:00,122.89,122.9,122.77,122.77,8630.0,96.9687,96.9766,96.874,96.874,8630.0
2018-09-18 12:20:00,122.83,122.83,122.68,122.71,2800.0,96.9213,96.9213,96.803,96.8266,2800.0
2018-09-18 12:25:00,122.73,122.79,122.73,122.75,1538.0,96.8424,96.8898,96.8424,96.8582,1538.0
2018-09-18 12:30:00,122.75,122.82,122.73,122.78,1500.0,96.8582,96.9134,96.8424,96.8819,1500.0
2018-09-18 12:35:00,122.8,122.82,122.71,122.71,3472.0,96.8977,96.9134,96.8266,96.8266,3472.0
2018-09-18 12:40:00,122.68,122.71,122.52,122.52,3263.0,96.803,96.8266,96.6767,96.6767,3263.0
2018-09-18 12:45:00,122.55,122.59,122.52,122.52,701.0,96.7004,96.732,96.6767,96.6767,701.0
2018-09-18 12:50:00,122.52,122.6,122.49,122.6,2507.0,96.6767,96.7399,96.6531,96.7399,2507.0
2018-09-18 12:55:00,122.56,122.62,122.53,122.59,1900.0,96.7083,96.7556,96.6846,96.732,1900.0
2018-09-18 13:00:00,122.61,122.61,122.52,122.54,2929.0,96.7477,96.7477,96.6767,96.6925,2929.0
2018-09-18 13:05:00,122.55,122.57,122.46,122.46,3812.0,96.7004,96.7162,96.6294,96.6294,3812.0
2018-09-18 13:10:00,122.46,122.52,122.46,122.49,1733.0,96.6294,96.6767,96.6294,96.6531,1733.0
2018-09-18 13:15:00,122.53,122.56,122.52,122.54,1100.0,96.6846,96.7083,96.6767,96.6925,1100.0
2018-09-18 13:20:00,122.57,122.68,122.57,122.66,2425.0,96.7162,96.803,96.7162,96.7872,2425.0
2018-09-18 13:25:00,122.66,122.73,122.65,122.65,2331.0,96.7872,96.8424,96.7793,96.7793,2331.0
2018-09-18 13:30:00,122.66,122.88,122.66,122.81,1300.0,96.7872,96.9608,96.7872,96.9056,1300.0
2018-09-18 13:35:00,122.8,122.9,122.8,122.9,5196.0,96.8977,96.9766,96.8977,96.9766,5196.0
2018-09-18 13:40:00,122.92,122.94,122.84,122.86,5150.0,96.9924,97.0081,96.9292,96.945,5150.0
2018-09-18 13:45:00,122.9,122.91,122.83,122.84,6607.0,96.9766,96.9845,96.9213,96.9292,6607.0
2018-09-18 13:50:00,122.84,122.89,122.81,122.83,4593.0,96.9292,96.9687,96.9056,96.9213,4593.0
2018-09-18 13:55:00,122.8,122.88,122.8,122.84,2724.0,96.8977,96.9608,96.8977,96.9292,2724.0
2018-09-18 14:00:00,122.85,122.95,122.83,122.94,2660.0,96.9371,97.016,96.9213,97.0081,2660.0
2018-09-18 14:05:00,122.98,122.99,122.94,122.94,1400.0,97.0397,97.0476,97.0081,97.0081,1400.0
2018-09-18 14:10:00,122.95,122.95,122.89,122.91,4400.0,97.016,97.016,96.9687,96.9845,4400.0
2018-09-18 14:15:00,122.92,122.93,122.88,122.93,2000.0,96.9924,97.0002,96.9608,97.0002,2000.0
2018-09-18 14:20:00,122.93,123.03,122.92,122.98,5561.0,97.0002,97.0792,96.9924,97.0397,5561.0
2018-09-18 14:25:00,122.99,123.06,122.96,123.05,3392.0,97.0476,97.1028,97.0239,97.0949,3392.0
2018-09-18 14:30:00,123.07,123.13,123.05,123.11,10722.0,97.1107,97.1581,97.0949,97.1423,10722.0
2018-09-18 14:35:00,123.1,123.1,123.04,123.06,2194.0,97.1344,97.1344,97.087,97.1028,2194.0
2018-09-18 14:40:00,123.05,123.06,123.0,123.0,3700.0,97.0949,97.1028,97.0555,97.0555,3700.0
2018-09-18 14:45:00,123.01,123.09,122.99,123.08,4136.0,97.0634,97.1265,97.0476,97.1186,4136.0
2018-09-18 14:50:00,123.08,123.08,122.9,122.9,3643.0,97.1186,97.1186,96.9766,96.9766,3643.0
2018-09-18 14:55:00,122.91,122.91,122.87,122.9,2729.0,96.9845,96.9845,96.9529,96.9766,2729.0
2018-09-18 15:00:00,122.88,122.88,122.82,122.84,3619.0,96.9608,96.9608,96.9134,96.9292,3619.0
2018-09-18 15:05:00,122.85,122.93,122.85,122.9,3628.0,96.9371,97.0002,96.9371,96.9766,3628.0
2018-09-18 15:10:00,122.88,122.91,122.82,122.85,5403.0,96.9608,96.9845,96.9134,96.9371,5403.0
2018-09-18 15:15:00,122.84,122.85,122.74,122.8,4022.0,96.9292,96.9371,96.8503,96.8977,4022.0
2018-09-18 15:20:00,122.82,122.83,122.74,122.78,3900.0,96.9134,96.9213,96.8503,96.8819,3900.0
2018-09-18 15:25:00,122.78,122.81,122.74,122.75,7014.0,96.8819,96.9056,96.8503,96.8582,7014.0
2018-09-18 15:30:00,122.74,122.76,122.72,122.72,7400.0,96.8503,96.8661,96.8345,96.8345,7400.0
2018-09-18 15:35:00,122.72,122.78,122.69,122.77,11589.0,96.8345,96.8819,96.8109,96.874,11589.0
2018-09-18 15:40:00,122.78,122.8,122.74,122.79,8227.0,96.8819,96.8977,96.8503,96.8898,8227.0
2018-09-18 15:45:00,122.79,122.79,122.7,122.7,13491.0,96.8898,96.8898,96.8188,96.8188,13491.0
2018-09-18 15:50:00,122.7,122.79,122.7,122.79,26236.0,96.8188,96.8898,96.8188,96.8898,26236.0
2018-09-18 15:55:00,122.79,122.91,122.79,122.8,32654.0,96.8898,96.9845,96.8898,96.8977,32654.0
2018-09-19 09:30:00,123.08,123.08,122.43,122.43,8841.0,97.1186,97.1186,96.6057,96.6057,8841.0
2018-09-19 09:35:00,122.23,122.58,122.23,122.42,2000.0,96.4479,96.7241,96.4479,96.5978,2000.0
2018-09-19 09:40:00,122.51,122.55,122.44,122.46,1177.0,96.6688,96.7004,96.6136,96.6294,1177.0
2018-09-19 09:45:00,122.48,122.55,122.37,122.55,2876.0,96.6452,96.7004,96.5584,96.7004,2876.0
2018-09-19 09:50:00,122.6,122.73,122.5,122.66,10252.0,96.7399,96.8424,96.6609,96.7872,10252.0
2018-09-19 09:55:00,122.74,122.95,122.72,122.95,3178.0,96.8503,97.016,96.8345,97.016,3178.0
2018-09-19 10:00:00,122.9,122.95,122.76,122.83,6680.0,96.9766,97.016,96.8661,96.9213,6680.0
2018-09-19 10:05:00,122.8,122.98,122.79,122.89,4796.0,96.8977,97.0397,96.8898,96.9687,4796.0
2018-09-19 10:10:00,122.9,123.0,122.81,122.84,5190.0,96.9766,97.0555,96.9056,96.9292,5190.0
2018-09-19 10:15:00,122.84,123.01,122.8,122.98,19356.0,96.9292,97.0634,96.8977,97.0397,19356.0
2018-09-19 10:20:00,122.97,123.13,122.97,123.03,9564.0,97.0318,97.1581,97.0318,97.0792,9564.0
2018-09-19 10:25:00,123.11,123.16,122.97,122.98,4470.0,97.1423,97.1817,97.0318,97.0397,4470.0
2018-09-19 10:30:00,122.84,123.01,122.7,122.71,4902.0,96.9292,97.0634,96.8188,96.8266,4902.0
2018-09-19 10:35:00,122.7,122.72,122.62,122.72,4823.0,96.8188,96.8345,96.7556,96.8345,4823.0
2018-09-19 10:40:00,122.72,122.77,122.67,122.72,6944.0,96.8345,96.874,96.7951,96.8345,6944.0
2018-09-19 10:45:00,122.75,122.9,122.75,122.78,4972.0,96.8582,96.9766,96.8582,96.8819,4972.0
2018-09-19 10:50:00,122.78,122.89,122.68,122.72,8124.0,96.8819,96.9687,96.803,96.8345,8124.0
2018-09-19 10:55:00,122.73,122.83,122.67,122.72,11255.0,96.8424,96.9213,96.7951,96.8345,11255.0
2018-09-19 11:00:00,122.68,122.83,122.68,122.8,4677.0,96.803,96.9213,96.803,96.8977,4677.0
2018-09-19 11:05:00,122.83,122.89,122.69,122.73,3000.0,96.9213,96.9687,96.8109,96.8424,3000.0
2018-09-19 11:10:00,122.74,122.83,122.63,122.83,10868.0,96.8503,96.9213,96.7635,96.9213,10868.0
2018-09-19 11:15:00,122.8,122.87,122.69,122.73,5106.0,96.8977,96.9529,96.8109,96.8424,5106.0
2018-09-19 11:20:00,122.63,122.78,122.59,122.7,7608.0,96.7635,96.8819,96.732,96.8188,7608.0
2018-09-19 11:25:00,122.71,122.91,122.68,122.88,7967.0,96.8266,96.9845,96.803,96.9608,7967.0
2018-09-19 11:30:00,122.86,122.86,122.53,122.53,3620.0,96.945,96.945,96.6846,96.6846,3620.0
2018-09-19 11:35:00,122.57,122.57,122.42,122.49,3765.0,96.7162,96.7162,96.5978,96.6531,3765.0
2018-09-19 11:40:00,122.41,122.67,122.41,122.64,14922.0,96.5899,96.7951,96.5899,96.7714,14922.0
2018-09-19 11:45:00,122.65,122.87,122.63,122.7,30796.0,96.7793,96.9529,96.7635,96.8188,30796.0
2018-09-19 11:50:00,122.72,122.89,122.71,122.84,15971.0,96.8345,96.9687,96.8266,96.9292,15971.0
2018-09-19 11:55:00,122.82,122.88,122.74,122.77,17577.0,96.9134,96.9608,96.8503,96.874,17577.0
2018-09-19 12:00:00,122.77,123.0,122.75,122.81,25581.0,96.874,97.0555,96.8582,96.9056,25581.0
2018-09-19 12:05:00,122.84,122.89,122.77,122.81,4221.0,96.9292,96.9687,96.874,96.9056,4221.0
2018-09-19 12:10:00,122.8,122.84,122.7,122.7,14836.0,96.8977,96.9292,96.8188,96.8188,14836.0
2018-09-19 12:15:00,122.73,122.73,122.5,122.59,8023.0,96.8424,96.8424,96.6609,96.732,8023.0
2018-09-19 12:20:00,122.52,122.54,122.4,122.41,3158.0,96.6767,96.6925,96.582,96.5899,3158.0
2018-09-19 12:25:00,122.36,122.37,122.22,122.22,4425.0,96.5505,96.5584,96.44,96.44,4425.0
2018-09-19 12:30:00,122.22,122.28,122.17,122.17,2228.0,96.44,96.4873,96.4006,96.4006,2228.0
2018-09-19 12:35:00,122.18,122.18,122.11,122.11,2108.0,96.4084,96.4084,96.3532,96.3532,2108.0
2018-09-19 12:40:00,122.08,122.13,122.07,122.07,1316.0,96.3295,96.369,96.3216,96.3216,1316.0
2018-09-19 12:45:00,122.12,122.14,122.11,122.14,1799.0,96.3611,96.3769,96.3532,96.3769,1799.0
2018-09-19 12:50:00,122.12,122.31,122.12,122.31,2666.0,96.3611,96.511,96.3611,96.511,2666.0
2018-09-19 12:55:00,122.3,122.3,122.2,122.23,2240.0,96.5031,96.5031,96.4242,96.4479,2240.0
2018-09-19 13:00:00,122.23,122.26,122.22,122.22,3497.0,96.4479,96.4716,96.44,96.44,3497.0
2018-09-19 13:05:00,122.22,122.24,122.16,122.18,1600.0,96.44,96.4558,96.3927,96.4084,1600.0
2018-09-19 13:10:00,122.15,122.18,122.12,122.17,2986.0,96.3848,96.4084,96.3611,96.4006,2986.0
2018-09-19 13:15:00,122.11,122.24,122.1,122.22,3836.0,96.3532,96.4558,96.3453,96.44,3836.0
2018-09-19 13:20:00,122.21,122.21,122.13,122.21,1600.0,96.4321,96.4321,96.369,96.4321,1600.0
2018-09-19 13:25:00,122.14,122.19,122.13,122.16,2240.0,96.3769,96.4163,96.369,96.3927,2240.0
2018-09-19 13:30:00,122.16,122.17,122.12,122.16,2874.0,96.3927,96.4006,96.3611,96.3927,2874.0
2018-09-19 13:35:00,122.14,122.23,122.14,122.21,3101.0,96.3769,96.4479,96.3769,96.4321,3101.0
2018-09-19 13:40:00,122.19,122.25,122.12,122.13,2268.0,96.4163,96.4637,96.3611,96.369,2268.0
2018-09-19 13:45:00,122.16,122.17,122.11,122.15,2902.0,96.3927,96.4006,96.3532,96.3848,2902.0
2018-09-19 13:50:00,122.14,122.14,122.04,122.06,1925.0,96.3769,96.3769,96.298,96.3138,1925.0
2018-09-19 13:55:00,122.07,122.1,122.02,122.1,3673.0,96.3216,96.3453,96.2822,96.3453,3673.0
2018-09-19 14:00:00,122.05,122.09,122.02,122.05,3072.0,96.3059,96.3374,96.2822,96.3059,3072.0
2018-09-19 14:05:00,122.02,122.09,122.0,122.05,17091.0,96.2822,96.3374,96.2664,96.3059,17091.0
2018-09-19 14:10:00,122.02,122.1,122.01,122.1,13674.0,96.2822,96.3453,96.2743,96.3453,13674.0
2018-09-19 14:15:00,122.1,122.16,122.08,122.16,7765.0,96.3453,96.3927,96.3295,96.3927,7765.0
2018-09-19 14:20:00,122.13,122.14,122.07,122.09,3801.0,96.369,96.3769,96.3216,96.3374,3801.0
2018-09-19 14:25:00,122.05,122.11,122.04,122.1,4761.0,96.3059,96.3532,96.298,96.3453,4761.0
2018-09-19 14:30:00,122.09,122.11,121.76,121.76,20880.0,96.3374,96.3532,96.077,96.077,20880.0
2018-09-19 14:35:00,121.79,121.79,121.65,121.66,3290.0,96.1007,96.1007,95.9902,95.9981,3290.0
2018-09-19 14:40:00,121.64,121.65,121.59,121.62,5611.0,95.9823,95.9902,95.9429,95.9666,5611.0
2018-09-19 14:45:00,121.6,121.69,121.57,121.69,2370.0,95.9508,96.0218,95.9271,96.0218,2370.0
2018-09-19 14:50:00,121.63,121.63,121.48,121.51,4087.0,95.9745,95.9745,95.8561,95.8798,4087.0
2018-09-19 14:55:00,121.5,121.68,121.49,121.68,5465.0,95.8719,96.0139,95.864,96.0139,5465.0
2018-09-19 15:00:00,121.67,121.71,121.62,121.62,5596.0,96.006,96.0376,95.9666,95.9666,5596.0
2018-09-19 15:05:00,121.64,121.74,121.61,121.72,8111.0,95.9823,96.0613,95.9587,96.0455,8111.0
2018-09-19 15:10:00,121.73,121.77,121.71,121.73,4902.0,96.0534,96.0849,96.0376,96.0534,4902.0
2018-09-19 15:15:00,121.73,121.87,121.71,121.76,9602.0,96.0534,96.1638,96.0376,96.077,9602.0
2018-09-19 15:20:00,121.76,121.85,121.76,121.83,8543.0,96.077,96.148,96.077,96.1323,8543.0
2018-09-19 15:25:00,121.83,121.86,121.72,121.72,11409.0,96.1323,96.1559,96.0455,96.0455,11409.0
2018-09-19 15:30:00,121.73,121.76,121.57,121.64,10665.0,96.0534,96.077,95.9271,95.9823,10665.0
2018-09-19 15:35:00,121.65,121.71,121.58,121.58,12158.0,95.9902,96.0376,95.935,95.935,12158.0
2018-09-19 15:40:00,121.58,121.7,121.55,121.69,9817.0,95.935,96.0297,95.9113,96.0218,9817.0
2018-09-19 15:45:00,121.65,121.82,121.63,121.69,19420.0,95.9902,96.1244,95.9745,96.0218,19420.0
2018-09-19 15:50:00,121.71,121.75,121.64,121.66,22376.0,96.0376,96.0691,95.9823,95.9981,22376.0
2018-09-19 15:55:00,121.67,121.69,121.62,121.68,42494.0,96.006,96.0218,95.9666,96.0139,42494.0
2018-09-20 09:30:00,121.63,121.67,121.27,121.28,10739.0,95.9745,96.006,95.6904,95.6983,10739.0
2018-09-20 09:35:00,121.16,121.57,121.11,121.51,5522.0,95.6036,95.9271,95.5641,95.8798,5522.0
2018-09-20 09:40:00,121.46,121.73,121.37,121.73,4060.0,95.8403,96.0534,95.7693,96.0534,4060.0
2018-09-20 09:45:00,121.7,121.82,121.56,121.69,9516.0,96.0297,96.1244,95.9192,96.0218,9516.0
2018-09-20 09:50:00,121.65,121.78,121.44,121.44,9430.0,95.9902,96.0928,95.8245,95.8245,9430.0
2018-09-20 09:55:00,121.55,121.65,121.51,121.62,5485.0,95.9113,95.9902,95.8798,95.9666,5485.0
2018-09-20 10:00:00,121.76,121.88,121.75,121.83,6560.0,96.077,96.1717,96.0691,96.1323,6560.0
2018-09-20 10:05:00,121.84,121.88,121.6,121.6,6417.0,96.1402,96.1717,95.9508,95.9508,6417.0
2018-09-20 10:10:00,121.47,121.84,121.47,121.72,10010.0,95.8482,96.1402,95.8482,96.0455,10010.0
2018-09-20 10:15:00,121.78,121.88,121.71,121.86,3580.0,96.0928,96.1717,96.0376,96.1559,3580.0
2018-09-20 10:20:00,121.87,121.97,121.79,121.91,6698.0,96.1638,96.2427,96.1007,96.1954,6698.0
2018-09-20 10:25:00,121.96,122.35,121.95,122.3,10647.0,96.2348,96.5426,96.227,96.5031,10647.0
2018-09-20 10:30:00,122.45,122.56,122.34,122.39,5074.0,96.6215,96.7083,96.5347,96.5741,5074.0
2018-09-20 10:35:00,122.37,122.61,122.37,122.54,4076.0,96.5584,96.7477,96.5584,96.6925,4076.0
2018-09-20 10:40:00,122.6,122.6,122.48,122.55,13165.0,96.7399,96.7399,96.6452,96.7004,13165.0
2018-09-20 10:45:00,122.63,122.7,122.63,122.65,2025.0,96.7635,96.8188,96.7635,96.7793,2025.0
2018-09-20 10:50:00,122.63,122.66,122.56,122.58,9014.0,96.7635,96.7872,96.7083,96.7241,9014.0
2018-09-20 10:55:00,122.54,122.56,122.38,122.38,13269.0,96.6925,96.7083,96.5663,96.5663,13269.0
2018-09-20 11:00:00,122.38,122.42,122.14,122.16,7258.0,96.5663,96.5978,96.3769,96.3927,7258.0
2018-09-20 11:05:00,122.14,122.19,122.02,122.18,8427.0,96.3769,96.4163,96.2822,96.4084,8427.0
2018-09-20 11:10:00,122.18,122.3,122.18,122.27,1800.0,96.4084,96.5031,96.4084,96.4795,1800.0
2018-09-20 11:15:00,122.32,122.36,122.23,122.27,10465.0,96.5189,96.5505,96.4479,96.4795,10465.0
2018-09-20 11:20:00,122.31,122.33,122.17,122.27,7896.0,96.511,96.5268,96.4006,96.4795,7896.0
2018-09-20 11:25:00,122.18,122.18,121.98,122.05,10777.0,96.4084,96.4084,96.2506,96.3059,10777.0
2018-09-20 11:30:00,122.11,122.14,121.98,122.11,4608.0,96.3532,96.3769,96.2506,96.3532,4608.0
2018-09-20 11:35:00,122.11,122.23,121.96,121.96,11490.0,96.3532,96.4479,96.2348,96.2348,11490.0
2018-09-20 11:40:00,122.0,122.12,121.98,122.07,4402.0,96.2664,96.3611,96.2506,96.3216,4402.0
2018-09-20 11:45:00,122.11,122.2,122.06,122.06,3613.0,96.3532,96.4242,96.3138,96.3138,3613.0
2018-09-20 11:50:00,122.19,122.27,122.18,122.27,1617.0,96.4163,96.4795,96.4084,96.4795,1617.0
2018-09-20 11:55:00,122.27,122.3,122.15,122.23,8231.0,96.4795,96.5031,96.3848,96.4479,8231.0
2018-09-20 12:00:00,122.26,122.35,122.25,122.33,3300.0,96.4716,96.5426,96.4637,96.5268,3300.0
2018-09-20 12:05:00,122.37,122.45,122.32,122.39,5000.0,96.5584,96.6215,96.5189,96.5741,5000.0
2018-09-20 12:10:00,122.38,122.41,122.13,122.22,10158.0,96.5663,96.5899,96.369,96.44,10158.0
2018-09-20 12:15:00,122.22,122.22,122.15,122.15,2100.0,96.44,96.44,96.3848,96.3848,2100.0
2018-09-20 12:20:00,122.21,122.21,122.03,122.03,4525.0,96.4321,96.4321,96.2901,96.2901,4525.0
2018-09-20 12:25:00,122.03,122.07,121.91,122.05,3361.0,96.2901,96.3216,96.1954,96.3059,3361.0
2018-09-20 12:30:00,122.03,122.09,122.02,122.04,4258.0,96.2901,96.3374,96.2822,96.298,4258.0
2018-09-20 12:35:00,122.07,122.1,121.89,121.89,4050.0,96.3216,96.3453,96.1796,96.1796,4050.0
2018-09-20 12:40:00,121.9,121.93,121.83,121.9,5555.0,96.1875,96.2112,96.1323,96.1875,5555.0
2018-09-20 12:45:00,121.87,121.98,121.84,121.87,2227.0,96.1638,96.2506,96.1402,96.1638,2227.0
2018-09-20 12:50:00,121.84,121.86,121.82,121.86,1551.0,96.1402,96.1559,96.1244,96.1559,1551.0
2018-09-20 12:55:00,121.88,121.93,121.82,121.82,4959.0,96.1717,96.2112,96.1244,96.1244,4959.0
2018-09-20 13:00:00,121.81,121.88,121.8,121.86,3167.0,96.1165,96.1717,96.1086,96.1559,3167.0
2018-09-20 13:05:00,121.88,121.88,121.73,121.86,13207.0,96.1717,96.1717,96.0534,96.1559,13207.0
2018-09-20 13:10:00,121.86,121.89,121.81,121.81,2919.0,96.1559,96.1796,96.1165,96.1165,2919.0
2018-09-20 13:15:00,121.8,121.88,121.75,121.76,2128.0,96.1086,96.1717,96.0691,96.077,2128.0
2018-09-20 13:20:00,121.76,121.79,121.68,121.7,4491.0,96.077,96.1007,96.0139,96.0297,4491.0
2018-09-20 13:25:00,121.7,121.7,121.6,121.62,9289.0,96.0297,96.0297,95.9508,95.9666,9289.0
2018-09-20 13:30:00,121.65,121.66,121.47,121.49,5978.0,95.9902,95.9981,95.8482,95.864,5978.0
2018-09-20 13:35:00,121.48,121.58,121.47,121.57,8178.0,95.8561,95.935,95.8482,95.9271,8178.0
2018-09-20 13:40:00,121.56,121.58,121.53,121.53,1603.0,95.9192,95.935,95.8955,95.8955,1603.0
2018-09-20 13:45:00,121.54,121.65,121.51,121.59,4737.0,95.9034,95.9902,95.8798,95.9429,4737.0
2018-09-20 13:50:00,121.58,121.6,121.36,121.54,27973.0,95.935,95.9508,95.7614,95.9034,27973.0
2018-09-20 13:55:00,121.54,121.63,121.51,121.63,6900.0,95.9034,95.9745,95.8798,95.9745,6900.0
2018-09-20 14:00:00,121.63,121.69,121.61,121.69,6230.0,95.9745,96.0218,95.9587,96.0218,6230.0
2018-09-20 14:05:00,121.69,121.82,121.63,121.76,6737.0,96.0218,96.1244,95.9745,96.077,6737.0
2018-09-20 14:10:00,121.78,121.86,121.74,121.79,1524.0,96.0928,96.1559,96.0613,96.1007,1524.0
2018-09-20 14:15:00,121.77,121.79,121.67,121.67,2600.0,96.0849,96.1007,96.006,96.006,2600.0
2018-09-20 14:20:00,121.72,121.84,121.7,121.77,3629.0,96.0455,96.1402,96.0297,96.0849,3629.0
2018-09-20 14:25:00,121.77,121.82,121.69,121.72,7134.0,96.0849,96.1244,96.0218,96.0455,7134.0
2018-09-20 14:30:00,121.74,121.75,121.74,121.74,800.0,96.0613,96.0691,96.0613,96.0613,800.0
2018-09-20 14:35:00,121.72,121.81,121.72,121.81,4351.0,96.0455,96.1165,96.0455,96.1165,4351.0
2018-09-20 14:40:00,121.81,121.85,121.72,121.72,2812.0,96.1165,96.148,96.0455,96.0455,2812.0
2018-09-20 14:45:00,121.76,121.8,121.73,121.8,4496.0,96.077,96.1086,96.0534,96.1086,4496.0
2018-09-20 14:50:00,121.78,121.81,121.71,121.73,4979.0,96.0928,96.1165,96.0376,96.0534,4979.0
2018-09-20 14:55:00,121.75,121.81,121.74,121.77,6030.0,96.0691,96.1165,96.0613,96.0849,6030.0
2018-09-20 15:00:00,121.77,121.84,121.76,121.76,3900.0,96.0849,96.1402,96.077,96.077,3900.0
2018-09-20 15:05:00,121.8,121.8,121.7,121.74,6299.0,96.1086,96.1086,96.0297,96.0613,6299.0
2018-09-20 15:10:00,121.73,121.83,121.73,121.78,4979.0,96.0534,96.1323,96.0534,96.0928,4979.0
2018-09-20 15:15:00,121.79,121.92,121.78,121.85,4601.0,96.1007,96.2033,96.0928,96.148,4601.0
2018-09-20 15:20:00,121.82,121.87,121.76,121.76,3444.0,96.1244,96.1638,96.077,96.077,3444.0
2018-09-20 15:25:00,121.76,121.81,121.71,121.76,10783.0,96.077,96.1165,96.0376,96.077,10783.0
2018-09-20 15:30:00,121.78,121.91,121.75,121.88,8109.0,96.0928,96.1954,96.0691,96.1717,8109.0
2018-09-20 15:35:00,121.89,121.96,121.85,121.85,6894.0,96.1796,96.2348,96.148,96.148,6894.0
2018-09-20 15:40:00,121.88,121.93,121.8,121.8,11212.0,96.1717,96.2112,96.1086,96.1086,11212.0
2018-09-20 15:45:00,121.84,121.9,121.78,121.79,15280.0,96.1402,96.1875,96.0928,96.1007,15280.0
2018-09-20 15:50:00,121.8,121.82,121.72,121.75,24757.0,96.1086,96.1244,96.0455,96.0691,24757.0
2018-09-20 15:55:00,121.77,121.92,121.75,121.85,68691.0,96.0849,96.2033,96.0691,96.148,68691.0
2018-09-21 09:30:00,121.46,121.95,121.46,121.77,287485.0,95.8403,96.227,95.8403,96.0849,287485.0
2018-09-21 09:35:00,121.91,121.91,121.46,121.48,3056.0,96.1954,96.1954,95.8403,95.8561,3056.0
2018-09-21 09:40:00,121.37,121.59,121.37,121.58,2550.0,95.7693,95.9429,95.7693,95.935,2550.0
2018-09-21 09:45:00,121.48,121.48,121.27,121.44,5709.0,95.8561,95.8561,95.6904,95.8245,5709.0
2018-09-21 09:50:00,121.43,121.58,121.37,121.39,3073.0,95.8166,95.935,95.7693,95.7851,3073.0
2018-09-21 09:55:00,121.44,121.59,121.3,121.59,7449.0,95.8245,95.9429,95.7141,95.9429,7449.0
2018-09-21 10:00:00,121.55,121.66,121.41,121.66,5320.0,95.9113,95.9981,95.8009,95.9981,5320.0
2018-09-21 10:05:00,121.61,121.61,121.27,121.27,8567.0,95.9587,95.9587,95.6904,95.6904,8567.0
2018-09-21 10:10:00,121.29,121.4,121.1,121.16,6557.0,95.7062,95.793,95.5562,95.6036,6557.0
2018-09-21 10:15:00,121.13,121.16,120.94,121.11,12747.0,95.5799,95.6036,95.43,95.5641,12747.0
2018-09-21 10:20:00,121.12,121.41,121.1,121.35,4692.0,95.572,95.8009,95.5562,95.7535,4692.0
2018-09-21 10:25:00,121.45,121.72,121.41,121.68,6188.0,95.8324,96.0455,95.8009,96.0139,6188.0
2018-09-21 10:30:00,121.64,121.76,121.62,121.7,3429.0,95.9823,96.077,95.9666,96.0297,3429.0
2018-09-21 10:35:00,121.66,121.66,121.56,121.59,1608.0,95.9981,95.9981,95.9192,95.9429,1608.0
2018-09-21 10:40:00,121.56,121.61,121.4,121.43,4965.0,95.9192,95.9587,95.793,95.8166,4965.0
2018-09-21 10:45:00,121.45,121.52,121.3,121.34,5198.0,95.8324,95.8877,95.7141,95.7456,5198.0
2018-09-21 10:50:00,121.33,121.47,121.28,121.45,4800.0,95.7377,95.8482,95.6983,95.8324,4800.0
2018-09-21 10:55:00,121.48,121.66,121.46,121.61,3910.0,95.8561,95.9981,95.8403,95.9587,3910.0
2018-09-21 11:00:00,121.62,121.75,121.61,121.7,5112.0,95.9666,96.0691,95.9587,96.0297,5112.0
2018-09-21 11:05:00,121.7,121.74,121.55,121.57,6438.0,96.0297,96.0613,95.9113,95.9271,6438.0
2018-09-21 11:10:00,121.49,121.53,121.42,121.46,1468.0,95.864,95.8955,95.8087,95.8403,1468.0
2018-09-21 11:15:00,121.51,121.55,121.43,121.53,7903.0,95.8798,95.9113,95.8166,95.8955,7903.0
2018-09-21 11:20:00,121.56,121.58,121.29,121.34,11407.0,95.9192,95.935,95.7062,95.7456,11407.0
2018-09-21 11:25:00,121.35,121.45,121.32,121.44,5305.0,95.7535,95.8324,95.7298,95.8245,5305.0
2018-09-21 11:30:00,121.42,121.5,121.32,121.5,5862.0,95.8087,95.8719,95.7298,95.8719,5862.0
2018-09-21 11:35:00,121.53,121.56,121.43,121.44,8434.0,95.8955,95.9192,95.8166,95.8245,8434.0
2018-09-21 11:40:00,121.46,121.53,121.38,121.43,2239.0,95.8403,95.8955,95.7772,95.8166,2239.0
2018-09-21 11:45:00,121.42,121.49,121.4,121.49,2933.0,95.8087,95.864,95.793,95.864,2933.0
2018-09-21 11:50:00,121.43,121.49,121.4,121.49,1200.0,95.8166,95.864,95.793,95.864,1200.0
2018-09-21 11:55:00,121.5,121.55,121.44,121.49,3816.0,95.8719,95.9113,95.8245,95.864,3816.0
2018-09-21 12:00:00,121.52,121.52,121.3,121.3,11099.0,95.8877,95.8877,95.7141,95.7141,11099.0
2018-09-21 12:05:00,121.31,121.31,121.25,121.28,5880.0,95.722,95.722,95.6746,95.6983,5880.0
2018-09-21 12:10:00,121.27,121.31,121.19,121.3,7205.0,95.6904,95.722,95.6273,95.7141,7205.0
2018-09-21 12:15:00,121.29,121.46,121.28,121.43,7754.0,95.7062,95.8403,95.6983,95.8166,7754.0
2018-09-21 12:20:00,121.43,121.43,121.29,121.3,6377.0,95.8166,95.8166,95.7062,95.7141,6377.0
2018-09-21 12:25:00,121.32,121.53,121.32,121.39,14008.0,95.7298,95.8955,95.7298,95.7851,14008.0
2018-09-21 12:30:00,121.4,121.48,121.38,121.48,8745.0,95.793,95.8561,95.7772,95.8561,8745.0
2018-09-21 12:35:00,121.5,121.5,121.18,121.24,119646.0,95.8719,95.8719,95.6194,95.6667,119646.0
2018-09-21 12:40:00,121.27,121.3,121.0,121.06,16038.0,95.6904,95.7141,95.4773,95.5247,16038.0
2018-09-21 12:45:00,121.07,121.09,120.95,121.02,3038.0,95.5326,95.5484,95.4379,95.4931,3038.0
2018-09-21 12:50:00,121.06,121.13,121.01,121.01,4733.0,95.5247,95.5799,95.4852,95.4852,4733.0
2018-09-21 12:55:00,121.03,121.16,120.99,121.12,7018.0,95.501,95.6036,95.4694,95.572,7018.0
2018-09-21 13:00:00,121.13,121.18,121.12,121.17,4915.0,95.5799,95.6194,95.572,95.6115,4915.0
2018-09-21 13:05:00,121.18,121.28,121.17,121.26,5608.0,95.6194,95.6983,95.6115,95.6825,5608.0
2018-09-21 13:10:00,121.26,121.28,121.17,121.25,8972.0,95.6825,95.6983,95.6115,95.6746,8972.0
2018-09-21 13:15:00,121.29,121.41,121.26,121.4,2302.0,95.7062,95.8009,95.6825,95.793,2302.0
2018-09-21 13:20:00,121.39,121.43,121.33,121.38,6491.0,95.7851,95.8166,95.7377,95.7772,6491.0
2018-09-21 13:25:00,121.38,121.44,121.35,121.37,10566.0,95.7772,95.8245,95.7535,95.7693,10566.0
2018-09-21 13:30:00,121.36,121.45,121.31,121.31,6301.0,95.7614,95.8324,95.722,95.722,6301.0
2018-09-21 13:35:00,121.33,121.38,121.27,121.28,3970.0,95.7377,95.7772,95.6904,95.6983,3970.0
2018-09-21 13:40:00,121.29,121.33,121.21,121.21,3966.0,95.7062,95.7377,95.643,95.643,3966.0
2018-09-21 13:45:00,121.25,121.31,121.24,121.31,4475.0,95.6746,95.722,95.6667,95.722,4475.0
2018-09-21 13:50:00,121.28,121.3,121.22,121.23,2787.0,95.6983,95.7141,95.6509,95.6588,2787.0
2018-09-21 13:55:00,121.27,121.36,121.24,121.35,2938.0,95.6904,95.7614,95.6667,95.7535,2938.0
2018-09-21 14:00:00,121.4,121.42,121.33,121.34,5802.0,95.793,95.8087,95.7377,95.7456,5802.0
2018-09-21 14:05:00,121.38,121.38,121.25,121.28,5237.0,95.7772,95.7772,95.6746,95.6983,5237.0
2018-09-21 14:10:00,121.24,121.3,121.24,121.29,2511.0,95.6667,95.7141,95.6667,95.7062,2511.0
2018-09-21 14:15:00,121.3,121.38,121.3,121.36,5284.0,95.7141,95.7772,95.7141,95.7614,5284.0
2018-09-21 14:20:00,121.34,121.34,121.25,121.3,6537.0,95.7456,95.7456,95.6746,95.7141,6537.0
2018-09-21 14:25:00,121.34,121.35,121.29,121.31,4565.0,95.7456,95.7535,95.7062,95.722,4565.0
2018-09-21 14:30:00,121.28,121.35,121.23,121.23,4401.0,95.6983,95.7535,95.6588,95.6588,4401.0
2018-09-21 14:35:00,121.22,121.35,121.22,121.35,900.0,95.6509,95.7535,95.6509,95.7535,900.0
2018-09-21 14:40:00,121.41,121.53,121.35,121.51,4700.0,95.8009,95.8955,95.7535,95.8798,4700.0
2018-09-21 14:45:00,121.49,121.49,121.37,121.37,8018.0,95.864,95.864,95.7693,95.7693,8018.0
2018-09-21 14:50:00,121.36,121.36,121.16,121.16,5145.0,95.7614,95.7614,95.6036,95.6036,5145.0
2018-09-21 14:55:00,121.19,121.19,121.07,121.08,3517.0,95.6273,95.6273,95.5326,95.5405,3517.0
2018-09-21 15:00:00,121.06,121.17,121.06,121.16,6108.0,95.5247,95.6115,95.5247,95.6036,6108.0
2018-09-21 15:05:00,121.13,121.14,121.04,121.11,6731.0,95.5799,95.5878,95.5089,95.5641,6731.0
2018-09-21 15:10:00,121.14,121.15,121.08,121.1,6732.0,95.5878,95.5957,95.5405,95.5562,6732.0
2018-09-21 15:15:00,121.08,121.11,121.0,121.03,21910.0,95.5405,95.5641,95.4773,95.501,21910.0
2018-09-21 15:20:00,121.04,121.11,121.02,121.05,6288.0,95.5089,95.5641,95.4931,95.5168,6288.0
2018-09-21 15:25:00,121.07,121.07,121.0,121.01,6792.0,95.5326,95.5326,95.4773,95.4852,6792.0
2018-09-21 15:30:00,121.0,121.05,120.96,121.0,21975.0,95.4773,95.5168,95.4458,95.4773,21975.0
2018-09-21 15:35:00,120.99,121.07,120.96,121.03,25542.0,95.4694,95.5326,95.4458,95.501,25542.0
2018-09-21 15:40:00,121.04,121.04,120.97,121.01,25746.0,95.5089,95.5089,95.4537,95.4852,25746.0
2018-09-21 15:45:00,121.01,121.05,120.98,120.98,24720.0,95.4852,95.5168,95.4616,95.4616,24720.0
2018-09-21 15:50:00,120.99,121.03,120.95,121.01,33933.0,95.4694,95.501,95.4379,95.4852,33933.0
2018-09-21 15:55:00,121.0,121.02,120.82,120.92,159174.0,95.4773,95.4931,95.3353,95.4142,159174.0
2018-09-24 09:30:00,119.51,119.51,117.89,117.92,58119.0,94.3016,94.3016,93.0233,93.047,58119.0
2018-09-24 09:35:00,117.86,118.32,117.47,118.0,19290.0,92.9997,93.3626,92.6919,93.1101,19290.0
2018-09-24 09:40:00,118.01,118.61,117.83,118.59,12419.0,93.118,93.5915,92.976,93.5757,12419.0
2018-09-24 09:45:00,118.66,118.75,118.43,118.67,22824.0,93.6309,93.7019,93.4494,93.6388,22824.0
2018-09-24 09:50:00,118.55,118.62,117.93,118.1,11247.0,93.5441,93.5994,93.0549,93.189,11247.0
2018-09-24 09:55:00,118.12,118.12,117.59,117.64,18039.0,93.2048,93.2048,92.7866,92.8261,18039.0
2018-09-24 10:00:00,117.68,118.63,117.61,118.63,16322.0,92.8576,93.6072,92.8024,93.6072,16322.0
2018-09-24 10:05:00,118.63,118.81,118.36,118.52,49119.0,93.6072,93.7493,93.3942,93.5204,49119.0
2018-09-24 10:10:00,118.53,118.98,118.49,118.64,47759.0,93.5283,93.8834,93.4968,93.6151,47759.0
2018-09-24 10:15:00,118.63,118.72,118.13,118.13,27192.0,93.6072,93.6783,93.2127,93.2127,27192.0
2018-09-24 10:20:00,118.18,118.43,117.91,118.34,15343.0,93.2522,93.4494,93.0391,93.3784,15343.0
2018-09-24 10:25:00,118.34,118.65,118.23,118.63,11313.0,93.3784,93.623,93.2916,93.6072,11313.0
2018-09-24 10:30:00,118.61,118.72,118.5,118.52,15575.0,93.5915,93.6783,93.5047,93.5204,15575.0
2018-09-24 10:35:00,118.51,118.68,118.48,118.66,8942.0,93.5126,93.6467,93.4889,93.6309,8942.0
2018-09-24 10:40:00,118.62,118.65,118.46,118.52,11103.0,93.5994,93.623,93.4731,93.5204,11103.0
2018-09-24 10:45:00,118.57,118.65,118.41,118.42,22840.0,93.5599,93.623,93.4337,93.4415,22840.0
2018-09-24 10:50:00,118.43,118.45,118.22,118.31,26809.0,93.4494,93.4652,93.2837,93.3547,26809.0
2018-09-24 10:55:00,118.27,118.52,117.99,118.52,20025.0,93.3232,93.5204,93.1022,93.5204,20025.0
2018-09-24 11:00:00,118.54,118.61,118.35,118.36,26420.0,93.5362,93.5915,93.3863,93.3942,26420.0
2018-09-24 11:05:00,118.31,118.55,118.2,118.51,17250.0,93.3547,93.5441,93.2679,93.5126,17250.0
2018-09-24 11:10:00,118.56,118.82,118.54,118.6,8491.0,93.552,93.7572,93.5362,93.5836,8491.0
2018-09-24 11:15:00,118.64,118.64,118.4,118.42,48673.0,93.6151,93.6151,93.4258,93.4415,48673.0
2018-09-24 11:20:00,118.4,118.44,118.15,118.33,34632.0,93.4258,93.4573,93.2285,93.3705,34632.0
2018-09-24 11:25:00,118.35,118.54,118.25,118.41,19712.0,93.3863,93.5362,93.3074,93.4337,19712.0
2018-09-24 11:30:00,118.41,118.42,118.26,118.32,23373.0,93.4337,93.4415,93.3153,93.3626,23373.0
2018-09-24 11:35:00,118.33,118.57,118.31,118.57,6900.0,93.3705,93.5599,93.3547,93.5599,6900.0
2018-09-24 11:40:00,118.57,118.57,118.35,118.43,12495.0,93.5599,93.5599,93.3863,93.4494,12495.0
2018-09-24 11:45:00,118.38,118.42,118.31,118.31,16695.0,93.41,93.4415,93.3547,93.3547,16695.0
2018-09-24 11:50:00,118.27,118.3,117.9,117.91,57002.0,93.3232,93.3469,93.0312,93.0391,57002.0
2018-09-24 11:55:00,117.9,117.93,117.58,117.67,127304.0,93.0312,93.0549,92.7787,92.8497,127304.0
2018-09-24 12:00:00,117.67,117.8,117.58,117.6,53456.0,92.8497,92.9523,92.7787,92.7945,53456.0
2018-09-24 12:05:00,117.59,117.77,117.55,117.71,19618.0,92.7866,92.9286,92.7551,92.8813,19618.0
2018-09-24 12:10:00,117.73,117.8,117.56,117.61,13508.0,92.8971,92.9523,92.7629,92.8024,13508.0
2018-09-24 12:15:00,117.58,117.61,117.5,117.5,18888.0,92.7787,92.8024,92.7156,92.7156,18888.0
2018-09-24 12:20:00,117.5,117.6,117.28,117.29,48902.0,92.7156,92.7945,92.542,92.5499,48902.0
2018-09-24 12:25:00,117.28,117.3,116.96,116.97,27229.0,92.542,92.5578,92.2895,92.2974,27229.0
2018-09-24 12:30:00,116.97,116.98,116.75,116.87,30428.0,92.2974,92.3053,92.1238,92.2185,30428.0
2018-09-24 12:35:00,116.96,117.11,116.9,117.0,27200.0,92.2895,92.4079,92.2422,92.3211,27200.0
2018-09-24 12:40:00,116.99,116.99,116.08,116.12,50659.0,92.3132,92.3132,91.5951,91.6267,50659.0
2018-09-24 12:45:00,116.08,116.46,116.0,116.39,24055.0,91.5951,91.895,91.532,91.8397,24055.0
2018-09-24 12:50:00,116.39,116.87,116.39,116.77,38255.0,91.8397,92.2185,91.8397,92.1396,38255.0
2018-09-24 12:55:00,116.74,116.77,116.28,116.53,9890.0,92.1159,92.1396,91.7529,91.9502,9890.0
2018-09-24 13:00:00,116.55,116.55,116.03,116.08,15745.0,91.966,91.966,91.5557,91.5951,15745.0
2018-09-24 13:05:00,116.08,116.3,115.94,116.28,14269.0,91.5951,91.7687,91.4847,91.7529,14269.0
2018-09-24 13:10:00,116.31,116.64,116.31,116.31,12310.0,91.7766,92.037,91.7766,91.7766,12310.0
2018-09-24 13:15:00,116.31,116.37,116.24,116.28,8086.0,91.7766,91.824,91.7214,91.7529,8086.0
2018-09-24 13:20:00,116.3,116.74,116.28,116.52,15438.0,91.7687,92.1159,91.7529,91.9423,15438.0
2018-09-24 13:25:00,116.52,116.62,116.5,116.53,6324.0,91.9423,92.0212,91.9265,91.9502,6324.0
2018-09-24 13:30:00,116.54,116.79,116.49,116.73,9556.0,91.9581,92.1554,91.9186,92.108,9556.0
2018-09-24 13:35:00,116.73,116.73,116.47,116.49,9306.0,92.108,92.108,91.9029,91.9186,9306.0
2018-09-24 13:40:00,116.51,116.59,116.36,116.44,10183.0,91.9344,91.9975,91.8161,91.8792,10183.0
2018-09-24 13:45:00,116.44,116.45,116.3,116.36,4116.0,91.8792,91.8871,91.7687,91.8161,4116.0
2018-09-24 13:50:00,116.39,116.55,116.39,116.45,8435.0,91.8397,91.966,91.8397,91.8871,8435.0
2018-09-24 13:55:00,116.45,116.67,116.33,116.65,16844.0,91.8871,92.0607,91.7924,92.0449,16844.0
2018-09-24 14:00:00,116.63,116.92,116.6,116.92,8242.0,92.0291,92.2579,92.0054,92.2579,8242.0
2018-09-24 14:05:00,116.91,116.96,116.76,116.76,13187.0,92.25,92.2895,92.1317,92.1317,13187.0
2018-09-24 14:10:00,116.78,116.84,116.6,116.68,23622.0,92.1475,92.1948,92.0054,92.0686,23622.0
2018-09-24 14:15:00,116.66,116.66,116.39,116.48,12497.0,92.0528,92.0528,91.8397,91.9107,12497.0
2018-09-24 14:20:00,116.47,116.49,116.0,116.01,27414.0,91.9029,91.9186,91.532,91.5399,27414.0
2018-09-24 14:25:00,116.06,116.29,116.0,116.23,11740.0,91.5793,91.7608,91.532,91.7135,11740.0
2018-09-24 14:30:00,116.24,116.29,116.15,116.18,12658.0,91.7214,91.7608,91.6504,91.674,12658.0
2018-09-24 14:35:00,116.15,116.43,116.15,116.43,17548.0,91.6504,91.8713,91.6504,91.8713,17548.0
2018-09-24 14:40:00,116.47,116.47,116.18,116.34,9310.0,91.9029,91.9029,91.674,91.8003,9310.0
2018-09-24 14:45:00,116.34,116.36,116.16,116.16,11622.0,91.8003,91.8161,91.6582,91.6582,11622.0
2018-09-24 14:50:00,116.18,116.37,116.12,116.33,12369.0,91.674,91.824,91.6267,91.7924,12369.0
2018-09-24 14:55:00,116.31,116.39,116.21,116.24,8394.0,91.7766,91.8397,91.6977,91.7214,8394.0
2018-09-24 15:00:00,116.27,116.27,116.15,116.21,13718.0,91.745,91.745,91.6504,91.6977,13718.0
2018-09-24 15:05:00,116.21,116.25,115.94,115.97,24971.0,91.6977,91.7293,91.4847,91.5083,24971.0
2018-09-24 15:10:00,115.97,116.0,115.78,115.94,16787.0,91.5083,91.532,91.3584,91.4847,16787.0
2018-09-24 15:15:00,115.9,115.98,115.8,115.95,28244.0,91.4531,91.5162,91.3742,91.4925,28244.0
2018-09-24 15:20:00,115.93,116.1,115.73,115.99,35003.0,91.4768,91.6109,91.3189,91.5241,35003.0
2018-09-24 15:25:00,116.02,116.06,115.9,116.06,21199.0,91.5478,91.5793,91.4531,91.5793,21199.0
2018-09-24 15:30:00,116.07,116.13,115.98,116.08,28590.0,91.5872,91.6346,91.5162,91.5951,28590.0
2018-09-24 15:35:00,116.08,116.09,115.98,116.01,20805.0,91.5951,91.603,91.5162,91.5399,20805.0
2018-09-24 15:40:00,116.0,116.12,115.98,116.05,28390.0,91.532,91.6267,91.5162,91.5714,28390.0
2018-09-24 15:45:00,116.06,116.11,115.98,116.11,23572.0,91.5793,91.6188,91.5162,91.6188,23572.0
2018-09-24 15:50:00,116.12,116.14,116.07,116.08,151941.0,91.6267,91.6425,91.5872,91.5951,151941.0
2018-09-24 15:55:00,116.08,116.1,115.92,115.94,149101.0,91.5951,91.6109,91.4689,91.4847,149101.0
2018-09-25 09:30:00,112.92,113.75,112.8,113.73,827546.0,89.1017,89.7566,89.007,89.7408,827546.0
2018-09-25 09:35:00,113.73,113.94,113.46,113.78,442354.0,89.7408,89.9065,89.5278,89.7803,442354.0
2018-09-25 09:40:00,113.79,114.18,113.77,114.06,309491.0,89.7882,90.0959,89.7724,90.0012,309491.0
2018-09-25 09:45:00,114.06,114.5,113.92,114.33,222163.0,90.0012,90.3484,89.8907,90.2143,222163.0
2018-09-25 09:50:00,114.37,114.9,114.3,114.84,207499.0,90.2458,90.664,90.1906,90.6167,207499.0
2018-09-25 09:55:00,114.83,114.83,114.05,114.08,190432.0,90.6088,90.6088,89.9933,90.017,190432.0
2018-09-25 10:00:00,114.06,114.44,113.99,114.31,138791.0,90.0012,90.301,89.946,90.1985,138791.0
2018-09-25 10:05:00,114.33,114.55,114.06,114.2,95226.0,90.2143,90.3878,90.0012,90.1117,95226.0
2018-09-25 10:10:00,114.24,114.31,113.98,114.02,119056.0,90.1432,90.1985,89.9381,89.9696,119056.0
2018-09-25 10:15:00,114.02,114.47,113.75,114.44,152679.0,89.9696,90.3247,89.7566,90.301,152679.0
2018-09-25 10:20:00,114.45,114.5,114.05,114.12,78367.0,90.3089,90.3484,89.9933,90.0485,78367.0
2018-09-25 10:25:00,114.12,114.4,114.06,114.15,53136.0,90.0485,90.2695,90.0012,90.0722,53136.0
2018-09-25 10:30:00,114.18,114.27,114.08,114.17,30054.0,90.0959,90.1669,90.017,90.088,30054.0
2018-09-25 10:35:00,114.18,114.33,114.15,114.18,45573.0,90.0959,90.2143,90.0722,90.0959,45573.0
2018-09-25 10:40:00,114.2,114.5,114.16,114.42,68508.0,90.1117,90.3484,90.0801,90.2853,68508.0
2018-09-25 10:45:00,114.37,114.5,114.26,114.5,51107.0,90.2458,90.3484,90.159,90.3484,51107.0
2018-09-25 10:50:00,114.5,114.59,114.25,114.59,67853.0,90.3484,90.4194,90.1511,90.4194,67853.0
2018-09-25 10:55:00,114.59,114.71,114.49,114.62,68080.0,90.4194,90.5141,90.3405,90.4431,68080.0
2018-09-25 11:00:00,114.66,114.77,114.23,114.25,67952.0,90.4746,90.5614,90.1353,90.1511,67952.0
2018-09-25 11:05:00,114.27,114.74,114.27,114.67,34576.0,90.1669,90.5378,90.1669,90.4825,34576.0
2018-09-25 11:10:00,114.67,114.68,114.48,114.56,24866.0,90.4825,90.4904,90.3326,90.3957,24866.0
2018-09-25 11:15:00,114.56,114.57,114.38,114.51,27408.0,90.3957,90.4036,90.2537,90.3563,27408.0
2018-09-25 11:20:00,114.51,114.75,114.51,114.57,39304.0,90.3563,90.5457,90.3563,90.4036,39304.0
2018-09-25 11:25:00,114.57,114.76,114.46,114.56,42506.0,90.4036,90.5536,90.3168,90.3957,42506.0
2018-09-25 11:30:00,114.57,114.64,113.86,114.41,53213.0,90.4036,90.4589,89.8434,90.2774,53213.0
2018-09-25 11:35:00,114.4,114.74,114.26,114.55,59032.0,90.2695,90.5378,90.159,90.3878,59032.0
2018-09-25 11:40:00,114.52,114.7,114.52,114.67,19467.0,90.3642,90.5062,90.3642,90.4825,19467.0
2018-09-25 11:45:00,114.67,114.67,114.35,114.42,28602.0,90.4825,90.4825,90.23,90.2853,28602.0
2018-09-25 11:50:00,114.44,114.7,114.3,114.66,41237.0,90.301,90.5062,90.1906,90.4746,41237.0
2018-09-25 11:55:00,114.64,114.64,114.4,114.47,34963.0,90.4589,90.4589,90.2695,90.3247,34963.0
2018-09-25 12:00:00,114.47,114.56,114.47,114.51,30792.0,90.3247,90.3957,90.3247,90.3563,30792.0
2018-09-25 12:05:00,114.52,114.6,114.5,114.57,21579.0,90.3642,90.4273,90.3484,90.4036,21579.0
2018-09-25 12:10:00,114.56,114.57,114.46,114.48,19614.0,90.3957,90.4036,90.3168,90.3326,19614.0
2018-09-25 12:15:00,114.47,114.49,114.29,114.43,38896.0,90.3247,90.3405,90.1827,90.2932,38896.0
2018-09-25 12:20:00,114.43,114.5,114.34,114.44,29644.0,90.2932,90.3484,90.2221,90.301,29644.0
2018-09-25 12:25:00,114.43,114.43,114.27,114.3,23357.0,90.2932,90.2932,90.1669,90.1906,23357.0
2018-09-25 12:30:00,114.32,114.5,114.29,114.41,20832.0,90.2064,90.3484,90.1827,90.2774,20832.0
2018-09-25 12:35:00,114.42,114.58,114.41,114.56,33533.0,90.2853,90.4115,90.2774,90.3957,33533.0
2018-09-25 12:40:00,114.56,114.61,114.39,114.39,34815.0,90.3957,90.4352,90.2616,90.2616,34815.0
2018-09-25 12:45:00,114.4,114.42,114.08,114.23,27411.0,90.2695,90.2853,90.017,90.1353,27411.0
2018-09-25 12:50:00,114.23,114.24,114.12,114.19,31104.0,90.1353,90.1432,90.0485,90.1038,31104.0
2018-09-25 12:55:00,114.19,114.25,114.11,114.16,26284.0,90.1038,90.1511,90.0407,90.0801,26284.0
2018-09-25 13:00:00,114.16,114.2,114.05,114.05,30283.0,90.0801,90.1117,89.9933,89.9933,30283.0
2018-09-25 13:05:00,114.06,114.07,113.88,113.98,36420.0,90.0012,90.0091,89.8592,89.9381,36420.0
2018-09-25 13:10:00,113.99,114.2,113.99,114.06,31084.0,89.946,90.1117,89.946,90.0012,31084.0
2018-09-25 13:15:00,114.08,114.1,113.97,114.03,31781.0,90.017,90.0328,89.9302,89.9775,31781.0
2018-09-25 13:20:00,114.01,114.05,113.9,113.92,28200.0,89.9617,89.9933,89.875,89.8907,28200.0
2018-09-25 13:25:00,113.92,114.0,113.85,113.9,33354.0,89.8907,89.9539,89.8355,89.875,33354.0
2018-09-25 13:30:00,113.9,113.92,113.56,113.68,56458.0,89.875,89.8907,89.6067,89.7014,56458.0
2018-09-25 13:35:00,113.68,113.96,113.65,113.91,39493.0,89.7014,89.9223,89.6777,89.8828,39493.0
2018-09-25 13:40:00,113.91,113.97,113.8,113.87,30887.0,89.8828,89.9302,89.796,89.8513,30887.0
2018-09-25 13:45:00,113.87,113.98,113.8,113.95,31175.0,89.8513,89.9381,89.796,89.9144,31175.0
2018-09-25 13:50:00,113.98,114.06,113.88,114.05,28474.0,89.9381,90.0012,89.8592,89.9933,28474.0
2018-09-25 13:55:00,114.04,114.11,113.98,114.11,23415.0,89.9854,90.0407,89.9381,90.0407,23415.0
2018-09-25 14:00:00,114.09,114.19,114.06,114.14,24772.0,90.0249,90.1038,90.0012,90.0643,24772.0
2018-09-25 14:05:00,114.15,114.42,114.1,114.31,54627.0,90.0722,90.2853,90.0328,90.1985,54627.0
2018-09-25 14:10:00,114.31,114.39,114.25,114.32,32016.0,90.1985,90.2616,90.1511,90.2064,32016.0
2018-09-25 14:15:00,114.31,114.37,114.21,114.32,28752.0,90.1985,90.2458,90.1196,90.2064,28752.0
2018-09-25 14:20:00,114.31,114.36,114.24,114.26,25353.0,90.1985,90.2379,90.1432,90.159,25353.0
2018-09-25 14:25:00,114.26,114.35,114.22,114.25,52928.0,90.159,90.23,90.1275,90.1511,52928.0
2018-09-25 14:30:00,114.25,114.33,114.03,114.05,25558.0,90.1511,90.2143,89.9775,89.9933,25558.0
2018-09-25 14:35:00,114.08,114.11,113.74,113.76,28576.0,90.017,90.0407,89.7487,89.7645,28576.0
2018-09-25 14:40:00,113.78,114.01,113.74,113.96,44777.0,89.7803,89.9617,89.7487,89.9223,44777.0
2018-09-25 14:45:00,113.96,113.98,113.79,113.82,26928.0,89.9223,89.9381,89.7882,89.8118,26928.0
2018-09-25 14:50:00,113.81,113.9,113.71,113.87,36742.0,89.8039,89.875,89.725,89.8513,36742.0
2018-09-25 14:55:00,113.9,113.9,113.65,113.71,33725.0,89.875,89.875,89.6777,89.725,33725.0
2018-09-25 15:00:00,113.72,113.78,113.67,113.73,30969.0,89.7329,89.7803,89.6935,89.7408,30969.0
2018-09-25 15:05:00,113.75,113.82,113.65,113.81,44376.0,89.7566,89.8118,89.6777,89.8039,44376.0
2018-09-25 15:10:00,113.78,113.83,113.58,113.65,66691.0,89.7803,89.8197,89.6224,89.6777,66691.0
2018-09-25 15:15:00,113.64,113.65,113.37,113.49,52580.0,89.6698,89.6777,89.4567,89.5514,52580.0
2018-09-25 15:20:00,113.5,113.76,113.49,113.68,67719.0,89.5593,89.7645,89.5514,89.7014,67719.0
2018-09-25 15:25:00,113.68,113.75,113.55,113.62,63893.0,89.7014,89.7566,89.5988,89.654,63893.0
2018-09-25 15:30:00,113.63,113.65,113.58,113.63,59102.0,89.6619,89.6777,89.6224,89.6619,59102.0
2018-09-25 15:35:00,113.64,113.99,113.61,113.96,86870.0,89.6698,89.946,89.6461,89.9223,86870.0
2018-09-25 15:40:00,113.96,114.0,113.79,113.82,62112.0,89.9223,89.9539,89.7882,89.8118,62112.0
2018-09-25 15:45:00,113.82,113.88,113.71,113.81,76518.0,89.8118,89.8592,89.725,89.8039,76518.0
2018-09-25 15:50:00,113.81,113.81,113.65,113.73,94500.0,89.8039,89.8039,89.6777,89.7408,94500.0
2018-09-25 15:55:00,113.73,113.74,113.48,113.55,254259.0,89.7408,89.7487,89.5435,89.5988,254259.0
2018-09-26 09:30:00,113.68,113.79,112.55,113.12,53632.0,89.7014,89.7882,88.8097,89.2595,53632.0
2018-09-26 09:35:00,113.11,113.55,112.99,113.55,12044.0,89.2516,89.5988,89.1569,89.5988,12044.0
2018-09-26 09:40:00,113.65,113.65,113.15,113.18,16195.0,89.6777,89.6777,89.2831,89.3068,16195.0
2018-09-26 09:45:00,113.18,113.24,113.02,113.21,10802.0,89.3068,89.3542,89.1806,89.3305,10802.0
2018-09-26 09:50:00,113.17,113.21,112.98,113.06,21834.0,89.2989,89.3305,89.149,89.2121,21834.0
2018-09-26 09:55:00,113.0,113.15,112.73,113.08,33356.0,89.1648,89.2831,88.9517,89.2279,33356.0
2018-09-26 10:00:00,113.07,113.26,112.99,113.0,14298.0,89.22,89.3699,89.1569,89.1648,14298.0
2018-09-26 10:05:00,112.96,113.09,112.83,113.07,13970.0,89.1332,89.2358,89.0306,89.22,13970.0
2018-09-26 10:10:00,113.07,113.31,113.02,113.28,100981.0,89.22,89.4094,89.1806,89.3857,100981.0
2018-09-26 10:15:00,113.27,113.28,113.05,113.14,38866.0,89.3778,89.3857,89.2042,89.2753,38866.0
2018-09-26 10:20:00,113.12,113.2,112.86,112.86,24899.0,89.2595,89.3226,89.0543,89.0543,24899.0
2018-09-26 10:25:00,112.86,113.07,112.85,112.92,11425.0,89.0543,89.22,89.0464,89.1017,11425.0
2018-09-26 10:30:00,112.92,112.95,112.81,112.83,17500.0,89.1017,89.1253,89.0149,89.0306,17500.0
2018-09-26 10:35:00,112.82,112.99,112.78,112.83,20982.0,89.0228,89.1569,88.9912,89.0306,20982.0
2018-09-26 10:40:00,112.81,112.84,112.44,112.48,14146.0,89.0149,89.0385,88.7229,88.7545,14146.0
2018-09-26 10:45:00,112.46,112.48,112.25,112.31,15803.0,88.7387,88.7545,88.573,88.6203,15803.0
2018-09-26 10:50:00,112.35,112.35,112.13,112.29,12358.0,88.6519,88.6519,88.4783,88.6045,12358.0
2018-09-26 10:55:00,112.32,112.56,112.29,112.54,23358.0,88.6282,88.8176,88.6045,88.8018,23358.0
2018-09-26 11:00:00,112.55,112.85,112.51,112.76,18993.0,88.8097,89.0464,88.7781,88.9754,18993.0
2018-09-26 11:05:00,112.76,112.79,112.58,112.68,11045.0,88.9754,88.9991,88.8334,88.9123,11045.0
2018-09-26 11:10:00,112.71,112.71,112.5,112.53,9166.0,88.936,88.936,88.7703,88.7939,9166.0
2018-09-26 11:15:00,112.52,112.62,112.49,112.52,10248.0,88.786,88.8649,88.7624,88.786,10248.0
2018-09-26 11:20:00,112.51,112.78,112.49,112.62,10326.0,88.7781,88.9912,88.7624,88.8649,10326.0
2018-09-26 11:25:00,112.59,112.69,112.56,112.65,10041.0,88.8413,88.9202,88.8176,88.8886,10041.0
2018-09-26 11:30:00,112.64,112.83,112.64,112.75,45547.0,88.8807,89.0306,88.8807,88.9675,45547.0
2018-09-26 11:35:00,112.75,112.9,112.7,112.73,13924.0,88.9675,89.0859,88.9281,88.9517,13924.0
2018-09-26 11:40:00,112.7,112.84,112.7,112.8,10446.0,88.9281,89.0385,88.9281,89.007,10446.0
2018-09-26 11:45:00,112.79,112.79,112.64,112.71,12812.0,88.9991,88.9991,88.8807,88.936,12812.0
2018-09-26 11:50:00,112.7,112.73,112.58,112.59,10664.0,88.9281,88.9517,88.8334,88.8413,10664.0
2018-09-26 11:55:00,112.59,112.63,112.56,112.56,20331.0,88.8413,88.8728,88.8176,88.8176,20331.0
2018-09-26 12:00:00,112.56,112.61,112.48,112.56,25115.0,88.8176,88.8571,88.7545,88.8176,25115.0
2018-09-26 12:05:00,112.54,112.54,112.46,112.51,9220.0,88.8018,88.8018,88.7387,88.7781,9220.0
2018-09-26 12:10:00,112.48,112.51,112.46,112.46,7100.0,88.7545,88.7781,88.7387,88.7387,7100.0
2018-09-26 12:15:00,112.46,112.72,112.45,112.72,38642.0,88.7387,88.9438,88.7308,88.9438,38642.0
2018-09-26 12:20:00,112.7,112.71,112.53,112.58,21837.0,88.9281,88.936,88.7939,88.8334,21837.0
2018-09-26 12:25:00,112.57,112.62,112.53,112.53,5781.0,88.8255,88.8649,88.7939,88.7939,5781.0
2018-09-26 12:30:00,112.53,112.66,112.53,112.55,7082.0,88.7939,88.8965,88.7939,88.8097,7082.0
2018-09-26 12:35:00,112.55,112.66,112.54,112.6,8686.0,88.8097,88.8965,88.8018,88.8492,8686.0
2018-09-26 12:40:00,112.59,112.62,112.52,112.53,5729.0,88.8413,88.8649,88.786,88.7939,5729.0
2018-09-26 12:45:00,112.55,112.6,112.46,112.52,9282.0,88.8097,88.8492,88.7387,88.786,9282.0
2018-09-26 12:50:00,112.52,112.57,112.38,112.49,21488.0,88.786,88.8255,88.6756,88.7624,21488.0
2018-09-26 12:55:00,112.52,112.62,112.44,112.53,8835.0,88.786,88.8649,88.7229,88.7939,8835.0
2018-09-26 13:00:00,112.52,112.61,112.51,112.54,9655.0,88.786,88.8571,88.7781,88.8018,9655.0
2018-09-26 13:05:00,112.53,112.58,112.51,112.51,10449.0,88.7939,88.8334,88.7781,88.7781,10449.0
2018-09-26 13:10:00,112.52,112.57,112.39,112.42,12156.0,88.786,88.8255,88.6835,88.7071,12156.0
2018-09-26 13:15:00,112.43,112.44,112.34,112.4,29398.0,88.715,88.7229,88.644,88.6913,29398.0
2018-09-26 13:20:00,112.38,112.43,112.32,112.35,28539.0,88.6756,88.715,88.6282,88.6519,28539.0
2018-09-26 13:25:00,112.36,112.42,112.35,112.38,16058.0,88.6598,88.7071,88.6519,88.6756,16058.0
2018-09-26 13:30:00,112.37,112.44,112.34,112.38,14412.0,88.6677,88.7229,88.644,88.6756,14412.0
2018-09-26 13:35:00,112.39,112.46,112.36,112.4,16114.0,88.6835,88.7387,88.6598,88.6913,16114.0
2018-09-26 13:40:00,112.39,112.54,112.34,112.53,13484.0,88.6835,88.8018,88.644,88.7939,13484.0
2018-09-26 13:45:00,112.58,112.68,112.57,112.62,36309.0,88.8334,88.9123,88.8255,88.8649,36309.0
2018-09-26 13:50:00,112.62,112.75,112.59,112.69,36675.0,88.8649,88.9675,88.8413,88.9202,36675.0
2018-09-26 13:55:00,112.69,112.72,112.52,112.58,14311.0,88.9202,88.9438,88.786,88.8334,14311.0
2018-09-26 14:00:00,112.63,113.01,112.61,112.93,21076.0,88.8728,89.1727,88.8571,89.1096,21076.0
2018-09-26 14:05:00,112.92,112.97,112.66,112.66,19906.0,89.1017,89.1411,88.8965,88.8965,19906.0
2018-09-26 14:10:00,112.69,112.78,112.63,112.63,47078.0,88.9202,88.9912,88.8728,88.8728,47078.0
2018-09-26 14:15:00,112.65,112.79,112.61,112.67,16442.0,88.8886,88.9991,88.8571,88.9044,16442.0
2018-09-26 14:20:00,112.66,112.77,112.59,112.62,24517.0,88.8965,88.9833,88.8413,88.8649,24517.0
2018-09-26 14:25:00,112.62,112.65,112.42,112.42,46712.0,88.8649,88.8886,88.7071,88.7071,46712.0
2018-09-26 14:30:00,112.4,112.71,112.4,112.64,25635.0,88.6913,88.936,88.6913,88.8807,25635.0
2018-09-26 14:35:00,112.66,112.69,112.44,112.52,66081.0,88.8965,88.9202,88.7229,88.786,66081.0
2018-09-26 14:40:00,112.53,112.58,112.4,112.43,24188.0,88.7939,88.8334,88.6913,88.715,24188.0
2018-09-26 14:45:00,112.4,112.53,112.39,112.52,26453.0,88.6913,88.7939,88.6835,88.786,26453.0
2018-09-26 14:50:00,112.52,112.54,112.43,112.5,27113.0,88.786,88.8018,88.715,88.7703,27113.0
2018-09-26 14:55:00,112.48,112.53,112.46,112.5,10060.0,88.7545,88.7939,88.7387,88.7703,10060.0
2018-09-26 15:00:00,112.5,112.65,112.48,112.51,22479.0,88.7703,88.8886,88.7545,88.7781,22479.0
2018-09-26 15:05:00,112.51,112.72,112.48,112.67,17418.0,88.7781,88.9438,88.7545,88.9044,17418.0
2018-09-26 15:10:00,112.69,112.79,112.61,112.62,35145.0,88.9202,88.9991,88.8571,88.8649,35145.0
2018-09-26 15:15:00,112.6,112.62,112.44,112.45,19163.0,88.8492,88.8649,88.7229,88.7308,19163.0
2018-09-26 15:20:00,112.45,112.47,112.32,112.33,22947.0,88.7308,88.7466,88.6282,88.6361,22947.0
2018-09-26 15:25:00,112.31,112.33,112.12,112.16,22696.0,88.6203,88.6361,88.4704,88.502,22696.0
2018-09-26 15:30:00,112.15,112.17,111.83,111.85,39849.0,88.4941,88.5099,88.2416,88.2574,39849.0
2018-09-26 15:35:00,111.83,111.85,111.72,111.81,28921.0,88.2416,88.2574,88.1548,88.2258,28921.0
2018-09-26 15:40:00,111.81,111.89,111.77,111.77,49015.0,88.2258,88.2889,88.1942,88.1942,49015.0
2018-09-26 15:45:00,111.76,111.77,111.45,111.5,47432.0,88.1863,88.1942,87.9417,87.9812,47432.0
2018-09-26 15:50:00,111.49,111.62,111.33,111.45,52052.0,87.9733,88.0759,87.847,87.9417,52052.0
2018-09-26 15:55:00,111.44,111.55,111.39,111.53,128013.0,87.9338,88.0206,87.8944,88.0049,128013.0
2018-09-27 09:30:00,111.57,112.0,111.37,112.0,22250.0,88.0364,88.3757,87.8786,88.3757,22250.0
2018-09-27 09:35:00,112.0,112.19,111.96,112.19,14050.0,88.3757,88.5256,88.3442,88.5256,14050.0
2018-09-27 09:40:00,112.21,112.28,112.0,112.0,20694.0,88.5414,88.5967,88.3757,88.3757,20694.0
2018-09-27 09:45:00,112.0,112.03,111.78,111.78,14869.0,88.3757,88.3994,88.2021,88.2021,14869.0
2018-09-27 09:50:00,111.76,111.88,111.71,111.74,15208.0,88.1863,88.281,88.1469,88.1706,15208.0
2018-09-27 09:55:00,111.76,112.03,111.72,112.0,20062.0,88.1863,88.3994,88.1548,88.3757,20062.0
2018-09-27 10:00:00,112.01,112.16,112.01,112.07,12507.0,88.3836,88.502,88.3836,88.431,12507.0
2018-09-27 10:05:00,112.07,112.18,112.0,112.0,12893.0,88.431,88.5178,88.3757,88.3757,12893.0
2018-09-27 10:10:00,112.05,112.06,111.92,111.98,12716.0,88.4152,88.4231,88.3126,88.3599,12716.0
2018-09-27 10:15:00,112.02,112.1,111.97,112.04,30155.0,88.3915,88.4546,88.352,88.4073,30155.0
2018-09-27 10:20:00,112.05,112.27,112.02,112.2,25098.0,88.4152,88.5888,88.3915,88.5335,25098.0
2018-09-27 10:25:00,112.17,112.24,112.12,112.19,11383.0,88.5099,88.5651,88.4704,88.5256,11383.0
2018-09-27 10:30:00,112.19,112.21,112.1,112.13,12356.0,88.5256,88.5414,88.4546,88.4783,12356.0
2018-09-27 10:35:00,112.12,112.14,112.09,112.14,7068.0,88.4704,88.4862,88.4467,88.4862,7068.0
2018-09-27 10:40:00,112.1,112.22,112.1,112.2,14142.0,88.4546,88.5493,88.4546,88.5335,14142.0
2018-09-27 10:45:00,112.19,112.22,112.07,112.11,48556.0,88.5256,88.5493,88.431,88.4625,48556.0
2018-09-27 10:50:00,112.09,112.11,111.73,111.73,23791.0,88.4467,88.4625,88.1627,88.1627,23791.0
2018-09-27 10:55:00,111.76,111.85,111.65,111.7,14886.0,88.1863,88.2574,88.0995,88.139,14886.0
2018-09-27 11:00:00,111.64,111.7,111.42,111.65,19926.0,88.0917,88.139,87.9181,88.0995,19926.0
2018-09-27 11:05:00,111.65,111.65,111.47,111.51,19258.0,88.0995,88.0995,87.9575,87.9891,19258.0
2018-09-27 11:10:00,111.52,111.65,111.49,111.61,13949.0,87.997,88.0995,87.9733,88.068,13949.0
2018-09-27 11:15:00,111.6,111.65,111.48,111.61,11759.0,88.0601,88.0995,87.9654,88.068,11759.0
2018-09-27 11:20:00,111.56,111.81,111.56,111.81,8268.0,88.0285,88.2258,88.0285,88.2258,8268.0
2018-09-27 11:25:00,111.78,111.88,111.72,111.82,33692.0,88.2021,88.281,88.1548,88.2337,33692.0
2018-09-27 11:30:00,111.8,111.96,111.79,111.92,12154.0,88.2179,88.3442,88.21,88.3126,12154.0
2018-09-27 11:35:00,111.94,111.95,111.81,111.87,8479.0,88.3284,88.3363,88.2258,88.2731,8479.0
2018-09-27 11:40:00,111.83,111.99,111.83,111.98,15176.0,88.2416,88.3678,88.2416,88.3599,15176.0
2018-09-27 11:45:00,111.97,112.0,111.89,111.97,17100.0,88.352,88.3757,88.2889,88.352,17100.0
2018-09-27 11:50:00,111.94,111.97,111.8,111.83,13906.0,88.3284,88.352,88.2179,88.2416,13906.0
2018-09-27 11:55:00,111.82,111.91,111.81,111.85,7569.0,88.2337,88.3047,88.2258,88.2574,7569.0
2018-09-27 12:00:00,111.85,111.97,111.84,111.93,8228.0,88.2574,88.352,88.2495,88.3205,8228.0
2018-09-27 12:05:00,111.94,111.98,111.86,111.88,34248.0,88.3284,88.3599,88.2653,88.281,34248.0
2018-09-27 12:10:00,111.86,111.96,111.86,111.87,9481.0,88.2653,88.3442,88.2653,88.2731,9481.0
2018-09-27 12:15:00,111.88,111.98,111.88,111.93,12471.0,88.281,88.3599,88.281,88.3205,12471.0
2018-09-27 12:20:00,111.94,111.94,111.79,111.83,11916.0,88.3284,88.3284,88.21,88.2416,11916.0
2018-09-27 12:25:00,111.78,111.98,111.78,111.94,9017.0,88.2021,88.3599,88.2021,88.3284,9017.0
2018-09-27 12:30:00,111.93,111.97,111.89,111.93,14541.0,88.3205,88.352,88.2889,88.3205,14541.0
2018-09-27 12:35:00,111.93,111.97,111.9,111.94,3657.0,88.3205,88.352,88.2968,88.3284,3657.0
2018-09-27 12:40:00,111.91,112.01,111.9,111.9,5443.0,88.3047,88.3836,88.2968,88.2968,5443.0
2018-09-27 12:45:00,111.91,112.06,111.91,111.97,4444.0,88.3047,88.4231,88.3047,88.352,4444.0
2018-09-27 12:50:00,111.97,112.04,111.91,112.01,4816.0,88.352,88.4073,88.3047,88.3836,4816.0
2018-09-27 12:55:00,112.0,112.04,111.95,111.96,4355.0,88.3757,88.4073,88.3363,88.3442,4355.0
2018-09-27 13:00:00,111.95,111.99,111.9,111.91,3704.0,88.3363,88.3678,88.2968,88.3047,3704.0
2018-09-27 13:05:00,111.91,112.09,111.9,112.07,17243.0,88.3047,88.4467,88.2968,88.431,17243.0
2018-09-27 13:10:00,112.02,112.04,111.96,112.04,2953.0,88.3915,88.4073,88.3442,88.4073,2953.0
2018-09-27 13:15:00,112.05,112.09,112.01,112.07,4888.0,88.4152,88.4467,88.3836,88.431,4888.0
2018-09-27 13:20:00,112.09,112.24,112.07,112.19,17609.0,88.4467,88.5651,88.431,88.5256,17609.0
2018-09-27 13:25:00,112.17,112.17,112.04,112.09,5041.0,88.5099,88.5099,88.4073,88.4467,5041.0
2018-09-27 13:30:00,112.06,112.14,112.06,112.14,4790.0,88.4231,88.4862,88.4231,88.4862,4790.0
2018-09-27 13:35:00,112.1,112.16,112.09,112.15,6087.0,88.4546,88.502,88.4467,88.4941,6087.0
2018-09-27 13:40:00,112.13,112.21,112.1,112.19,21132.0,88.4783,88.5414,88.4546,88.5256,21132.0
2018-09-27 13:45:00,112.18,112.23,112.12,112.16,15677.0,88.5178,88.5572,88.4704,88.502,15677.0
2018-09-27 13:50:00,112.15,112.16,112.04,112.06,6020.0,88.4941,88.502,88.4073,88.4231,6020.0
2018-09-27 13:55:00,112.05,112.08,111.98,111.98,5503.0,88.4152,88.4388,88.3599,88.3599,5503.0
2018-09-27 14:00:00,111.97,111.97,111.88,111.88,3553.0,88.352,88.352,88.281,88.281,3553.0
2018-09-27 14:05:00,111.88,111.9,111.83,111.86,6421.0,88.281,88.2968,88.2416,88.2653,6421.0
2018-09-27 14:10:00,111.86,111.86,111.78,111.8,5363.0,88.2653,88.2653,88.2021,88.2179,5363.0
2018-09-27 14:15:00,111.81,111.91,111.79,111.9,4218.0,88.2258,88.3047,88.21,88.2968,4218.0
2018-09-27 14:20:00,111.88,111.9,111.78,111.78,15476.0,88.281,88.2968,88.2021,88.2021,15476.0
2018-09-27 14:25:00,111.78,111.87,111.77,111.78,6965.0,88.2021,88.2731,88.1942,88.2021,6965.0
2018-09-27 14:30:00,111.79,111.87,111.77,111.87,17757.0,88.21,88.2731,88.1942,88.2731,17757.0
2018-09-27 14:35:00,111.84,111.87,111.8,111.87,8827.0,88.2495,88.2731,88.2179,88.2731,8827.0
2018-09-27 14:40:00,111.87,111.88,111.81,111.86,9915.0,88.2731,88.281,88.2258,88.2653,9915.0
2018-09-27 14:45:00,111.88,111.97,111.86,111.94,42871.0,88.281,88.352,88.2653,88.3284,42871.0
2018-09-27 14:50:00,111.95,112.01,111.85,111.85,42298.0,88.3363,88.3836,88.2574,88.2574,42298.0
2018-09-27 14:55:00,111.84,111.84,111.75,111.77,11976.0,88.2495,88.2495,88.1785,88.1942,11976.0
2018-09-27 15:00:00,111.77,111.78,111.73,111.74,14985.0,88.1942,88.2021,88.1627,88.1706,14985.0
2018-09-27 15:05:00,111.74,111.76,111.69,111.7,18296.0,88.1706,88.1863,88.1311,88.139,18296.0
2018-09-27 15:10:00,111.71,111.72,111.64,111.68,31469.0,88.1469,88.1548,88.0917,88.1232,31469.0
2018-09-27 15:15:00,111.68,111.7,111.56,111.6,15631.0,88.1232,88.139,88.0285,88.0601,15631.0
2018-09-27 15:20:00,111.61,111.72,111.61,111.69,27408.0,88.068,88.1548,88.068,88.1311,27408.0
2018-09-27 15:25:00,111.7,111.72,111.63,111.69,44844.0,88.139,88.1548,88.0838,88.1311,44844.0
2018-09-27 15:30:00,111.67,111.67,111.53,111.61,15835.0,88.1153,88.1153,88.0049,88.068,15835.0
2018-09-27 15:35:00,111.59,111.63,111.46,111.47,23879.0,88.0522,88.0838,87.9496,87.9575,23879.0
2018-09-27 15:40:00,111.46,111.5,111.42,111.49,39743.0,87.9496,87.9812,87.9181,87.9733,39743.0
2018-09-27 15:45:00,111.48,111.5,111.46,111.5,26721.0,87.9654,87.9812,87.9496,87.9812,26721.0
2018-09-27 15:50:00,111.49,111.59,111.47,111.57,55236.0,87.9733,88.0522,87.9575,88.0364,55236.0
2018-09-27 15:55:00,111.57,111.83,111.44,111.6,262837.0,88.0364,88.2416,87.9338,88.0601,262837.0
2018-09-28 09:30:00,111.65,111.8,111.35,111.55,27908.0,88.0995,88.2179,87.8628,88.0206,27908.0
2018-09-28 09:35:00,111.45,111.83,111.32,111.73,7424.0,87.9417,88.2416,87.8392,88.1627,7424.0
2018-09-28 09:40:00,111.76,112.0,111.76,111.82,5226.0,88.1863,88.3757,88.1863,88.2337,5226.0
2018-09-28 09:45:00,111.82,111.9,111.73,111.78,6683.0,88.2337,88.2968,88.1627,88.2021,6683.0
2018-09-28 09:50:00,111.76,111.89,111.66,111.87,9021.0,88.1863,88.2889,88.1074,88.2731,9021.0
2018-09-28 09:55:00,111.89,112.03,111.85,111.98,21687.0,88.2889,88.3994,88.2574,88.3599,21687.0
2018-09-28 10:00:00,111.95,112.24,111.95,112.21,14144.0,88.3363,88.5651,88.3363,88.5414,14144.0
2018-09-28 10:05:00,112.2,112.25,111.97,112.19,14203.0,88.5335,88.573,88.352,88.5256,14203.0
2018-09-28 10:10:00,112.2,112.23,112.18,112.21,6073.0,88.5335,88.5572,88.5178,88.5414,6073.0
2018-09-28 10:15:00,112.18,112.18,111.95,112.04,7837.0,88.5178,88.5178,88.3363,88.4073,7837.0
2018-09-28 10:20:00,112.13,112.17,111.98,111.98,4500.0,88.4783,88.5099,88.3599,88.3599,4500.0
2018-09-28 10:25:00,112.01,112.19,112.01,112.14,40463.0,88.3836,88.5256,88.3836,88.4862,40463.0
2018-09-28 10:30:00,112.13,112.19,112.09,112.12,11890.0,88.4783,88.5256,88.4467,88.4704,11890.0
2018-09-28 10:35:00,112.14,112.24,112.09,112.16,19461.0,88.4862,88.5651,88.4467,88.502,19461.0
2018-09-28 10:40:00,112.15,112.25,112.12,112.17,9207.0,88.4941,88.573,88.4704,88.5099,9207.0
2018-09-28 10:45:00,112.19,112.2,112.12,112.12,7405.0,88.5256,88.5335,88.4704,88.4704,7405.0
2018-09-28 10:50:00,112.08,112.17,112.02,112.17,32063.0,88.4388,88.5099,88.3915,88.5099,32063.0
2018-09-28 10:55:00,112.2,112.4,112.17,112.25,29666.0,88.5335,88.6913,88.5099,88.573,29666.0
2018-09-28 11:00:00,112.25,112.37,112.14,112.21,21461.0,88.573,88.6677,88.4862,88.5414,21461.0
2018-09-28 11:05:00,112.23,112.23,111.87,111.91,26955.0,88.5572,88.5572,88.2731,88.3047,26955.0
2018-09-28 11:10:00,111.9,111.93,111.77,111.8,6723.0,88.2968,88.3205,88.1942,88.2179,6723.0
2018-09-28 11:15:00,111.8,111.83,111.72,111.72,3318.0,88.2179,88.2416,88.1548,88.1548,3318.0
2018-09-28 11:20:00,111.74,112.0,111.74,111.98,5706.0,88.1706,88.3757,88.1706,88.3599,5706.0
2018-09-28 11:25:00,111.99,112.21,111.97,112.21,8728.0,88.3678,88.5414,88.352,88.5414,8728.0
2018-09-28 11:30:00,112.22,112.25,112.03,112.05,18689.0,88.5493,88.573,88.3994,88.4152,18689.0
2018-09-28 11:35:00,112.03,112.15,112.02,112.06,13504.0,88.3994,88.4941,88.3915,88.4231,13504.0
2018-09-28 11:40:00,112.07,112.08,111.93,111.94,9319.0,88.431,88.4388,88.3205,88.3284,9319.0
2018-09-28 11:45:00,111.95,111.95,111.8,111.88,11179.0,88.3363,88.3363,88.2179,88.281,11179.0
2018-09-28 11:50:00,111.88,111.97,111.85,111.92,9767.0,88.281,88.352,88.2574,88.3126,9767.0
2018-09-28 11:55:00,111.92,111.93,111.83,111.86,9002.0,88.3126,88.3205,88.2416,88.2653,9002.0
2018-09-28 12:00:00,111.89,111.95,111.78,111.78,4368.0,88.2889,88.3363,88.2021,88.2021,4368.0
2018-09-28 12:05:00,111.79,111.86,111.76,111.82,10634.0,88.21,88.2653,88.1863,88.2337,10634.0
2018-09-28 12:10:00,111.79,111.87,111.79,111.86,3766.0,88.21,88.2731,88.21,88.2653,3766.0
2018-09-28 12:15:00,111.84,111.93,111.82,111.86,25137.0,88.2495,88.3205,88.2337,88.2653,25137.0
2018-09-28 12:20:00,111.87,111.88,111.78,111.88,4270.0,88.2731,88.281,88.2021,88.281,4270.0
2018-09-28 12:25:00,111.89,111.91,111.84,111.9,5715.0,88.2889,88.3047,88.2495,88.2968,5715.0
2018-09-28 12:30:00,111.9,111.95,111.88,111.94,8570.0,88.2968,88.3363,88.281,88.3284,8570.0
2018-09-28 12:35:00,111.96,112.03,111.94,112.03,10809.0,88.3442,88.3994,88.3284,88.3994,10809.0
2018-09-28 12:40:00,112.0,112.14,111.99,112.11,6980.0,88.3757,88.4862,88.3678,88.4625,6980.0
2018-09-28 12:45:00,112.09,112.14,112.07,112.09,6402.0,88.4467,88.4862,88.431,88.4467,6402.0
2018-09-28 12:50:00,112.09,112.13,112.0,112.12,11819.0,88.4467,88.4783,88.3757,88.4704,11819.0
2018-09-28 12:55:00,112.13,112.21,112.05,112.06,11445.0,88.4783,88.5414,88.4152,88.4231,11445.0
2018-09-28 13:00:00,112.08,112.19,112.05,112.05,9434.0,88.4388,88.5256,88.4152,88.4152,9434.0
2018-09-28 13:05:00,112.07,112.17,112.07,112.09,9602.0,88.431,88.5099,88.431,88.4467,9602.0
2018-09-28 13:10:00,112.08,112.12,112.05,112.12,6712.0,88.4388,88.4704,88.4152,88.4704,6712.0
2018-09-28 13:15:00,112.13,112.18,112.09,112.15,8879.0,88.4783,88.5178,88.4467,88.4941,8879.0
2018-09-28 13:20:00,112.14,112.2,112.13,112.18,4197.0,88.4862,88.5335,88.4783,88.5178,4197.0
2018-09-28 13:25:00,112.15,112.2,112.13,112.2,10595.0,88.4941,88.5335,88.4783,88.5335,10595.0
2018-09-28 13:30:00,112.21,112.46,112.2,112.43,25261.0,88.5414,88.7387,88.5335,88.715,25261.0
2018-09-28 13:35:00,112.44,112.52,112.4,112.52,7300.0,88.7229,88.786,88.6913,88.786,7300.0
2018-09-28 13:40:00,112.51,112.54,112.45,112.45,9236.0,88.7781,88.8018,88.7308,88.7308,9236.0
2018-09-28 13:45:00,112.45,112.48,112.42,112.45,8778.0,88.7308,88.7545,88.7071,88.7308,8778.0
2018-09-28 13:50:00,112.45,112.46,112.33,112.36,6500.0,88.7308,88.7387,88.6361,88.6598,6500.0
2018-09-28 13:55:00,112.35,112.37,112.25,112.28,16964.0,88.6519,88.6677,88.573,88.5967,16964.0
2018-09-28 14:00:00,112.26,112.32,112.15,112.2,26063.0,88.5809,88.6282,88.4941,88.5335,26063.0
2018-09-28 14:05:00,112.2,112.21,112.1,112.13,10901.0,88.5335,88.5414,88.4546,88.4783,10901.0
2018-09-28 14:10:00,112.14,112.16,112.01,112.13,25427.0,88.4862,88.502,88.3836,88.4783,25427.0
2018-09-28 14:15:00,112.1,112.17,112.05,112.17,12536.0,88.4546,88.5099,88.4152,88.5099,12536.0
2018-09-28 14:20:00,112.16,112.25,112.14,112.2,23796.0,88.502,88.573,88.4862,88.5335,23796.0
2018-09-28 14:25:00,112.19,112.19,112.03,112.13,16341.0,88.5256,88.5256,88.3994,88.4783,16341.0
2018-09-28 14:30:00,112.16,112.2,112.1,112.15,54245.0,88.502,88.5335,88.4546,88.4941,54245.0
2018-09-28 14:35:00,112.15,112.26,112.11,112.25,23686.0,88.4941,88.5809,88.4625,88.573,23686.0
2018-09-28 14:40:00,112.26,112.28,112.17,112.23,13675.0,88.5809,88.5967,88.5099,88.5572,13675.0
2018-09-28 14:45:00,112.23,112.24,112.17,112.22,9451.0,88.5572,88.5651,88.5099,88.5493,9451.0
2018-09-28 14:50:00,112.22,112.33,112.2,112.3,9329.0,88.5493,88.6361,88.5335,88.6124,9329.0
2018-09-28 14:55:00,112.3,112.56,112.3,112.45,37890.0,88.6124,88.8176,88.6124,88.7308,37890.0
2018-09-28 15:00:00,112.45,112.52,112.4,112.45,20496.0,88.7308,88.786,88.6913,88.7308,20496.0
2018-09-28 15:05:00,112.46,112.51,112.4,112.47,8703.0,88.7387,88.7781,88.6913,88.7466,8703.0
2018-09-28 15:10:00,112.47,112.47,112.44,112.45,13307.0,88.7466,88.7466,88.7229,88.7308,13307.0
2018-09-28 15:15:00,112.45,112.45,112.35,112.44,17670.0,88.7308,88.7308,88.6519,88.7229,17670.0
2018-09-28 15:20:00,112.45,112.6,112.43,112.57,12915.0,88.7308,88.8492,88.715,88.8255,12915.0
2018-09-28 15:25:00,112.56,112.61,112.47,112.47,19493.0,88.8176,88.8571,88.7466,88.7466,19493.0
2018-09-28 15:30:00,112.47,112.47,112.33,112.43,16641.0,88.7466,88.7466,88.6361,88.715,16641.0
2018-09-28 15:35:00,112.43,112.45,112.34,112.35,43470.0,88.715,88.7308,88.644,88.6519,43470.0
2018-09-28 15:40:00,112.34,112.44,112.27,112.43,25747.0,88.644,88.7229,88.5888,88.715,25747.0
2018-09-28 15:45:00,112.43,112.55,112.42,112.53,36565.0,88.715,88.8097,88.7071,88.7939,36565.0
2018-09-28 15:50:00,112.53,112.54,112.41,112.43,26453.0,88.7939,88.8018,88.6992,88.715,26453.0
2018-09-28 15:55:00,112.42,112.44,112.31,112.43,132244.0,88.7071,88.7229,88.6203,88.715,132244.0
2018-10-01 09:30:00,112.57,112.9,112.1,112.38,28520.0,88.8255,89.0859,88.4546,88.6756,28520.0
2018-10-01 09:35:00,112.28,112.37,111.81,111.92,10216.0,88.5967,88.6677,88.2258,88.3126,10216.0
2018-10-01 09:40:00,111.94,111.97,111.62,111.62,5018.0,88.3284,88.352,88.0759,88.0759,5018.0
2018-10-01 09:45:00,111.66,111.82,111.61,111.68,16593.0,88.1074,88.2337,88.068,88.1232,16593.0
2018-10-01 09:50:00,111.7,111.77,111.62,111.77,6808.0,88.139,88.1942,88.0759,88.1942,6808.0
2018-10-01 09:55:00,111.79,111.95,111.77,111.9,11049.0,88.21,88.3363,88.1942,88.2968,11049.0
2018-10-01 10:00:00,111.91,111.92,111.78,111.85,9460.0,88.3047,88.3126,88.2021,88.2574,9460.0
2018-10-01 10:05:00,111.86,111.91,111.82,111.84,10777.0,88.2653,88.3047,88.2337,88.2495,10777.0
2018-10-01 10:10:00,111.8,111.86,111.58,111.62,10065.0,88.2179,88.2653,88.0443,88.0759,10065.0
2018-10-01 10:15:00,111.58,111.68,111.56,111.56,7812.0,88.0443,88.1232,88.0285,88.0285,7812.0
2018-10-01 10:20:00,111.54,111.66,111.5,111.66,6957.0,88.0127,88.1074,87.9812,88.1074,6957.0
2018-10-01 10:25:00,111.66,111.73,111.45,111.46,7976.0,88.1074,88.1627,87.9417,87.9496,7976.0
2018-10-01 10:30:00,111.47,111.7,111.46,111.64,6828.0,87.9575,88.139,87.9496,88.0917,6828.0
2018-10-01 10:35:00,111.64,111.64,111.44,111.53,10068.0,88.0917,88.0917,87.9338,88.0049,10068.0
2018-10-01 10:40:00,111.54,111.59,111.49,111.51,5894.0,88.0127,88.0522,87.9733,87.9891,5894.0
2018-10-01 10:45:00,111.5,111.65,111.5,111.63,5026.0,87.9812,88.0995,87.9812,88.0838,5026.0
2018-10-01 10:50:00,111.62,111.71,111.51,111.65,14897.0,88.0759,88.1469,87.9891,88.0995,14897.0
2018-10-01 10:55:00,111.62,111.88,111.62,111.83,16097.0,88.0759,88.281,88.0759,88.2416,16097.0
2018-10-01 11:00:00,111.83,111.83,111.52,111.62,6011.0,88.2416,88.2416,87.997,88.0759,6011.0
2018-10-01 11:05:00,111.63,111.84,111.63,111.83,10089.0,88.0838,88.2495,88.0838,88.2416,10089.0
2018-10-01 11:10:00,111.83,111.9,111.73,111.73,7645.0,88.2416,88.2968,88.1627,88.1627,7645.0
2018-10-01 11:15:00,111.76,111.96,111.74,111.94,13954.0,88.1863,88.3442,88.1706,88.3284,13954.0
2018-10-01 11:20:00,111.95,112.09,111.91,112.03,21389.0,88.3363,88.4467,88.3047,88.3994,21389.0
2018-10-01 11:25:00,112.03,112.17,111.96,112.0,22280.0,88.3994,88.5099,88.3442,88.3757,22280.0
2018-10-01 11:30:00,112.0,112.08,111.96,111.96,5769.0,88.3757,88.4388,88.3442,88.3442,5769.0
2018-10-01 11:35:00,111.96,112.02,111.89,111.97,7869.0,88.3442,88.3915,88.2889,88.352,7869.0
2018-10-01 11:40:00,111.99,112.09,111.9,111.9,5689.0,88.3678,88.4467,88.2968,88.2968,5689.0
2018-10-01 11:45:00,111.9,112.04,111.9,111.95,4228.0,88.2968,88.4073,88.2968,88.3363,4228.0
2018-10-01 11:50:00,111.96,112.13,111.96,112.09,12502.0,88.3442,88.4783,88.3442,88.4467,12502.0
2018-10-01 11:55:00,112.1,112.14,112.08,112.13,12590.0,88.4546,88.4862,88.4388,88.4783,12590.0
2018-10-01 12:00:00,112.12,112.17,112.04,112.12,30266.0,88.4704,88.5099,88.4073,88.4704,30266.0
2018-10-01 12:05:00,112.11,112.11,111.91,111.91,10219.0,88.4625,88.4625,88.3047,88.3047,10219.0
2018-10-01 12:10:00,111.92,111.96,111.82,111.82,8689.0,88.3126,88.3442,88.2337,88.2337,8689.0
2018-10-01 12:15:00,111.83,111.84,111.75,111.77,6237.0,88.2416,88.2495,88.1785,88.1942,6237.0
2018-10-01 12:20:00,111.78,111.78,111.64,111.64,9009.0,88.2021,88.2021,88.0917,88.0917,9009.0
2018-10-01 12:25:00,111.63,111.64,111.39,111.59,40836.0,88.0838,88.0917,87.8944,88.0522,40836.0
2018-10-01 12:30:00,111.6,111.66,111.59,111.62,14103.0,88.0601,88.1074,88.0522,88.0759,14103.0
2018-10-01 12:35:00,111.62,111.75,111.6,111.73,5711.0,88.0759,88.1785,88.0601,88.1627,5711.0
2018-10-01 12:40:00,111.73,111.74,111.57,111.66,13653.0,88.1627,88.1706,88.0364,88.1074,13653.0
2018-10-01 12:45:00,111.64,111.69,111.59,111.59,6285.0,88.0917,88.1311,88.0522,88.0522,6285.0
2018-10-01 12:50:00,111.62,111.64,111.58,111.61,7445.0,88.0759,88.0917,88.0443,88.068,7445.0
2018-10-01 12:55:00,111.61,111.63,111.57,111.61,11002.0,88.068,88.0838,88.0364,88.068,11002.0
2018-10-01 13:00:00,111.62,111.62,111.45,111.46,15635.0,88.0759,88.0759,87.9417,87.9496,15635.0
2018-10-01 13:05:00,111.47,111.54,111.36,111.49,51336.0,87.9575,88.0127,87.8707,87.9733,51336.0
2018-10-01 13:10:00,111.48,111.53,111.39,111.39,11186.0,87.9654,88.0049,87.8944,87.8944,11186.0
2018-10-01 13:15:00,111.39,111.5,111.33,111.46,7050.0,87.8944,87.9812,87.847,87.9496,7050.0
2018-10-01 13:20:00,111.46,111.6,111.46,111.52,19367.0,87.9496,88.0601,87.9496,87.997,19367.0
2018-10-01 13:25:00,111.56,111.65,111.5,111.59,8331.0,88.0285,88.0995,87.9812,88.0522,8331.0
2018-10-01 13:30:00,111.6,111.78,111.59,111.65,7430.0,88.0601,88.2021,88.0522,88.0995,7430.0
2018-10-01 13:35:00,111.64,111.69,111.58,111.69,6885.0,88.0917,88.1311,88.0443,88.1311,6885.0
2018-10-01 13:40:00,111.69,111.73,111.58,111.63,8273.0,88.1311,88.1627,88.0443,88.0838,8273.0
2018-10-01 13:45:00,111.63,111.69,111.6,111.63,5420.0,88.0838,88.1311,88.0601,88.0838,5420.0
2018-10-01 13:50:00,111.63,111.69,111.62,111.66,9439.0,88.0838,88.1311,88.0759,88.1074,9439.0
2018-10-01 13:55:00,111.66,111.68,111.54,111.61,10271.0,88.1074,88.1232,88.0127,88.068,10271.0
2018-10-01 14:00:00,111.64,111.72,111.59,111.7,31502.0,88.0917,88.1548,88.0522,88.139,31502.0
2018-10-01 14:05:00,111.72,111.75,111.65,111.75,5646.0,88.1548,88.1785,88.0995,88.1785,5646.0
2018-10-01 14:10:00,111.76,111.77,111.69,111.72,15190.0,88.1863,88.1942,88.1311,88.1548,15190.0
2018-10-01 14:15:00,111.73,111.75,111.62,111.67,7029.0,88.1627,88.1785,88.0759,88.1153,7029.0
2018-10-01 14:20:00,111.65,111.65,111.52,111.64,10536.0,88.0995,88.0995,87.997,88.0917,10536.0
2018-10-01 14:25:00,111.65,111.72,111.61,111.66,7314.0,88.0995,88.1548,88.068,88.1074,7314.0
2018-10-01 14:30:00,111.68,111.76,111.67,111.75,13380.0,88.1232,88.1863,88.1153,88.1785,13380.0
2018-10-01 14:35:00,111.76,111.92,111.75,111.91,10698.0,88.1863,88.3126,88.1785,88.3047,10698.0
2018-10-01 14:40:00,111.94,111.99,111.87,111.91,10553.0,88.3284,88.3678,88.2731,88.3047,10553.0
2018-10-01 14:45:00,111.91,112.04,111.91,111.98,7690.0,88.3047,88.4073,88.3047,88.3599,7690.0
2018-10-01 14:50:00,112.0,112.07,111.93,112.04,17540.0,88.3757,88.431,88.3205,88.4073,17540.0
2018-10-01 14:55:00,112.04,112.06,111.9,111.9,7920.0,88.4073,88.4231,88.2968,88.2968,7920.0
2018-10-01 15:00:00,111.92,111.92,111.78,111.88,25280.0,88.3126,88.3126,88.2021,88.281,25280.0
2018-10-01 15:05:00,111.84,111.84,111.68,111.68,9772.0,88.2495,88.2495,88.1232,88.1232,9772.0
2018-10-01 15:10:00,111.68,111.75,111.62,111.62,22806.0,88.1232,88.1785,88.0759,88.0759,22806.0
2018-10-01 15:15:00,111.62,111.65,111.42,111.46,17350.0,88.0759,88.0995,87.9181,87.9496,17350.0
2018-10-01 15:20:00,111.45,111.59,111.4,111.55,14797.0,87.9417,88.0522,87.9023,88.0206,14797.0
2018-10-01 15:25:00,111.58,111.59,111.41,111.43,9759.0,88.0443,88.0522,87.9102,87.926,9759.0
2018-10-01 15:30:00,111.44,111.48,111.36,111.39,12588.0,87.9338,87.9654,87.8707,87.8944,12588.0
2018-10-01 15:35:00,111.39,111.39,111.27,111.29,12466.0,87.8944,87.8944,87.7997,87.8155,12466.0
2018-10-01 15:40:00,111.27,111.27,111.11,111.13,22909.0,87.7997,87.7997,87.6734,87.6892,22909.0
2018-10-01 15:45:00,111.13,111.3,111.13,111.15,15908.0,87.6892,87.8234,87.6892,87.705,15908.0
2018-10-01 15:50:00,111.14,111.21,111.14,111.2,25749.0,87.6971,87.7524,87.6971,87.7445,25749.0
2018-10-01 15:55:00,111.19,111.28,111.12,111.24,88756.0,87.7366,87.8076,87.6813,87.776,88756.0
2018-10-02 09:30:00,111.38,111.38,110.82,110.86,15663.0,87.8865,87.8865,87.4446,87.4762,15663.0
2018-10-02 09:35:00,110.99,111.48,110.99,111.48,2000.0,87.5788,87.9654,87.5788,87.9654,2000.0
2018-10-02 09:40:00,111.56,111.64,111.42,111.6,4172.0,88.0285,88.0917,87.9181,88.0601,4172.0
2018-10-02 09:45:00,111.57,111.57,111.41,111.54,11372.0,88.0364,88.0364,87.9102,88.0127,11372.0
2018-10-02 09:50:00,111.55,111.55,111.2,111.2,5048.0,88.0206,88.0206,87.7445,87.7445,5048.0
2018-10-02 09:55:00,111.21,111.26,111.04,111.04,2204.0,87.7524,87.7918,87.6182,87.6182,2204.0
2018-10-02 10:00:00,111.08,111.08,110.93,110.97,2858.0,87.6498,87.6498,87.5314,87.563,2858.0
2018-10-02 10:05:00,110.97,111.03,110.82,110.97,11129.0,87.563,87.6103,87.4446,87.563,11129.0
2018-10-02 10:10:00,110.92,110.93,110.81,110.91,4220.0,87.5235,87.5314,87.4367,87.5156,4220.0
2018-10-02 10:15:00,110.88,110.91,110.75,110.77,18785.0,87.492,87.5156,87.3894,87.4052,18785.0
2018-10-02 10:20:00,110.72,110.94,110.72,110.88,3620.0,87.3657,87.5393,87.3657,87.492,3620.0
2018-10-02 10:25:00,110.86,110.98,110.85,110.98,2643.0,87.4762,87.5709,87.4683,87.5709,2643.0
2018-10-02 10:30:00,110.96,110.98,110.82,110.86,4968.0,87.5551,87.5709,87.4446,87.4762,4968.0
2018-10-02 10:35:00,110.86,110.96,110.74,110.96,9637.0,87.4762,87.5551,87.3815,87.5551,9637.0
2018-10-02 10:40:00,110.94,111.14,110.87,111.14,18383.0,87.5393,87.6971,87.4841,87.6971,18383.0
2018-10-02 10:45:00,111.11,111.32,111.11,111.27,28264.0,87.6734,87.8392,87.6734,87.7997,28264.0
2018-10-02 10:50:00,111.26,111.33,111.22,111.33,3553.0,87.7918,87.847,87.7602,87.847,3553.0
2018-10-02 10:55:00,111.33,111.39,111.28,111.32,5509.0,87.847,87.8944,87.8076,87.8392,5509.0
2018-10-02 11:00:00,111.35,111.44,111.28,111.28,8072.0,87.8628,87.9338,87.8076,87.8076,8072.0
2018-10-02 11:05:00,111.3,111.34,111.1,111.18,9470.0,87.8234,87.8549,87.6656,87.7287,9470.0
2018-10-02 11:10:00,111.17,111.21,110.94,110.99,8987.0,87.7208,87.7524,87.5393,87.5788,8987.0
2018-10-02 11:15:00,110.94,111.07,110.87,111.0,15691.0,87.5393,87.6419,87.4841,87.5867,15691.0
2018-10-02 11:20:00,110.96,111.08,110.96,111.02,8861.0,87.5551,87.6498,87.5551,87.6024,8861.0
2018-10-02 11:25:00,110.99,111.02,110.97,111.02,11099.0,87.5788,87.6024,87.563,87.6024,11099.0
2018-10-02 11:30:00,111.05,111.16,111.05,111.16,3391.0,87.6261,87.7129,87.6261,87.7129,3391.0
2018-10-02 11:35:00,111.13,111.19,111.08,111.14,5135.0,87.6892,87.7366,87.6498,87.6971,5135.0
2018-10-02 11:40:00,111.16,111.21,111.09,111.15,3700.0,87.7129,87.7524,87.6577,87.705,3700.0
2018-10-02 11:45:00,111.17,111.23,111.12,111.17,2826.0,87.7208,87.7681,87.6813,87.7208,2826.0
2018-10-02 11:50:00,111.17,111.27,111.16,111.27,4645.0,87.7208,87.7997,87.7129,87.7997,4645.0
2018-10-02 11:55:00,111.3,111.34,111.21,111.23,3624.0,87.8234,87.8549,87.7524,87.7681,3624.0
2018-10-02 12:00:00,111.23,111.32,111.23,111.31,4382.0,87.7681,87.8392,87.7681,87.8313,4382.0
2018-10-02 12:05:00,111.33,111.38,111.3,111.34,2940.0,87.847,87.8865,87.8234,87.8549,2940.0
2018-10-02 12:10:00,111.31,111.36,111.28,111.36,4683.0,87.8313,87.8707,87.8076,87.8707,4683.0
2018-10-02 12:15:00,111.31,111.31,111.09,111.09,5793.0,87.8313,87.8313,87.6577,87.6577,5793.0
2018-10-02 12:20:00,111.06,111.15,111.06,111.11,8720.0,87.634,87.705,87.634,87.6734,8720.0
2018-10-02 12:25:00,111.11,111.2,111.08,111.11,6121.0,87.6734,87.7445,87.6498,87.6734,6121.0
2018-10-02 12:30:00,111.11,111.28,111.08,111.22,6700.0,87.6734,87.8076,87.6498,87.7602,6700.0
2018-10-02 12:35:00,111.22,111.26,111.15,111.19,4916.0,87.7602,87.7918,87.705,87.7366,4916.0
2018-10-02 12:40:00,111.2,111.2,111.08,111.11,4590.0,87.7445,87.7445,87.6498,87.6734,4590.0
2018-10-02 12:45:00,111.1,111.15,111.08,111.09,7493.0,87.6656,87.705,87.6498,87.6577,7493.0
2018-10-02 12:50:00,111.11,111.16,111.07,111.16,9879.0,87.6734,87.7129,87.6419,87.7129,9879.0
2018-10-02 12:55:00,111.17,111.22,111.11,111.22,3461.0,87.7208,87.7602,87.6734,87.7602,3461.0
2018-10-02 13:00:00,111.19,111.19,111.09,111.11,13260.0,87.7366,87.7366,87.6577,87.6734,13260.0
2018-10-02 13:05:00,111.1,111.11,111.08,111.08,2929.0,87.6656,87.6734,87.6498,87.6498,2929.0
2018-10-02 13:10:00,111.1,111.1,111.04,111.07,14081.0,87.6656,87.6656,87.6182,87.6419,14081.0
2018-10-02 13:15:00,111.08,111.13,111.04,111.11,5892.0,87.6498,87.6892,87.6182,87.6734,5892.0
2018-10-02 13:20:00,111.1,111.1,111.02,111.02,2115.0,87.6656,87.6656,87.6024,87.6024,2115.0
2018-10-02 13:25:00,111.0,111.06,110.97,111.02,2600.0,87.5867,87.634,87.563,87.6024,2600.0
2018-10-02 13:30:00,111.03,111.03,110.86,110.9,4774.0,87.6103,87.6103,87.4762,87.5077,4774.0
2018-10-02 13:35:00,110.9,111.02,110.9,111.01,5703.0,87.5077,87.6024,87.5077,87.5945,5703.0
2018-10-02 13:40:00,110.99,111.07,110.96,111.07,1668.0,87.5788,87.6419,87.5551,87.6419,1668.0
2018-10-02 13:45:00,111.08,111.15,111.07,111.07,5042.0,87.6498,87.705,87.6419,87.6419,5042.0
2018-10-02 13:50:00,111.08,111.08,111.0,111.01,5067.0,87.6498,87.6498,87.5867,87.5945,5067.0
2018-10-02 13:55:00,110.99,111.04,110.99,111.01,4923.0,87.5788,87.6182,87.5788,87.5945,4923.0
2018-10-02 14:00:00,111.02,111.05,110.99,111.05,8200.0,87.6024,87.6261,87.5788,87.6261,8200.0
2018-10-02 14:05:00,111.06,111.06,110.99,111.0,4996.0,87.634,87.634,87.5788,87.5867,4996.0
2018-10-02 14:10:00,111.0,111.09,110.99,111.09,16012.0,87.5867,87.6577,87.5788,87.6577,16012.0
2018-10-02 14:15:00,111.09,111.17,111.08,111.15,4149.0,87.6577,87.7208,87.6498,87.705,4149.0
2018-10-02 14:20:00,111.17,111.19,111.13,111.19,4834.0,87.7208,87.7366,87.6892,87.7366,4834.0
2018-10-02 14:25:00,111.17,111.17,111.06,111.09,7227.0,87.7208,87.7208,87.634,87.6577,7227.0
2018-10-02 14:30:00,111.06,111.09,111.0,111.03,6146.0,87.634,87.6577,87.5867,87.6103,6146.0
2018-10-02 14:35:00,111.02,111.05,110.99,111.02,9270.0,87.6024,87.6261,87.5788,87.6024,9270.0
2018-10-02 14:40:00,111.03,111.08,111.03,111.06,6703.0,87.6103,87.6498,87.6103,87.634,6703.0
2018-10-02 14:45:00,111.07,111.13,111.05,111.12,9231.0,87.6419,87.6892,87.6261,87.6813,9231.0
2018-10-02 14:50:00,111.12,111.18,111.12,111.16,7748.0,87.6813,87.7287,87.6813,87.7129,7748.0
2018-10-02 14:55:00,111.16,111.16,111.06,111.11,9438.0,87.7129,87.7129,87.634,87.6734,9438.0
2018-10-02 15:00:00,111.09,111.1,111.05,111.06,7114.0,87.6577,87.6656,87.6261,87.634,7114.0
2018-10-02 15:05:00,111.07,111.09,111.04,111.09,15340.0,87.6419,87.6577,87.6182,87.6577,15340.0
2018-10-02 15:10:00,111.08,111.18,111.08,111.16,10265.0,87.6498,87.7287,87.6498,87.7129,10265.0
2018-10-02 15:15:00,111.18,111.32,111.18,111.27,11912.0,87.7287,87.8392,87.7287,87.7997,11912.0
2018-10-02 15:20:00,111.28,111.31,111.2,111.25,17040.0,87.8076,87.8313,87.7445,87.7839,17040.0
2018-10-02 15:25:00,111.25,111.37,111.23,111.35,18215.0,87.7839,87.8786,87.7681,87.8628,18215.0
2018-10-02 15:30:00,111.34,111.46,111.34,111.37,24442.0,87.8549,87.9496,87.8549,87.8786,24442.0
2018-10-02 15:35:00,111.37,111.42,111.28,111.29,22384.0,87.8786,87.9181,87.8076,87.8155,22384.0
2018-10-02 15:40:00,111.29,111.39,111.27,111.27,16457.0,87.8155,87.8944,87.7997,87.7997,16457.0
2018-10-02 15:45:00,111.28,111.29,111.21,111.29,25739.0,87.8076,87.8155,87.7524,87.8155,25739.0
2018-10-02 15:50:00,111.29,111.32,111.22,111.32,48495.0,87.8155,87.8392,87.7602,87.8392,48495.0
2018-10-02 15:55:00,111.32,111.32,111.11,111.15,121982.0,87.8392,87.8392,87.6734,87.705,121982.0
2018-10-03 09:30:00,111.35,111.35,111.35,111.35,5428.0,87.8628,87.8628,87.8628,87.8628,5428.0
2018-10-03 09:35:00,111.26,111.26,110.93,111.04,3743.0,87.7918,87.7918,87.5314,87.6182,3743.0
2018-10-03 09:40:00,111.13,111.14,110.87,110.88,1852.0,87.6892,87.6971,87.4841,87.492,1852.0
2018-10-03 09:45:00,110.94,111.26,110.94,111.24,2400.0,87.5393,87.7918,87.5393,87.776,2400.0
2018-10-03 09:50:00,111.22,111.3,111.03,111.03,3025.0,87.7602,87.8234,87.6103,87.6103,3025.0
2018-10-03 09:55:00,111.07,111.58,111.06,111.58,6300.0,87.6419,88.0443,87.634,88.0443,6300.0
2018-10-03 10:00:00,111.38,111.38,111.23,111.31,2200.0,87.8865,87.8865,87.7681,87.8313,2200.0
2018-10-03 10:05:00,111.37,111.48,111.22,111.27,8237.0,87.8786,87.9654,87.7602,87.7997,8237.0
2018-10-03 10:10:00,111.23,111.42,111.23,111.4,2898.0,87.7681,87.9181,87.7681,87.9023,2898.0
2018-10-03 10:15:00,111.41,111.45,111.18,111.18,2600.0,87.9102,87.9417,87.7287,87.7287,2600.0
2018-10-03 10:20:00,111.19,111.28,111.14,111.28,3828.0,87.7366,87.8076,87.6971,87.8076,3828.0
2018-10-03 10:25:00,111.29,111.39,111.22,111.3,4726.0,87.8155,87.8944,87.7602,87.8234,4726.0
2018-10-03 10:30:00,111.3,111.39,111.27,111.27,3445.0,87.8234,87.8944,87.7997,87.7997,3445.0
2018-10-03 10:35:00,111.23,111.27,111.19,111.23,5320.0,87.7681,87.7997,87.7366,87.7681,5320.0
2018-10-03 10:40:00,111.17,111.27,111.08,111.27,6973.0,87.7208,87.7997,87.6498,87.7997,6973.0
2018-10-03 10:45:00,111.21,111.34,111.17,111.34,26496.0,87.7524,87.8549,87.7208,87.8549,26496.0
2018-10-03 10:50:00,111.33,111.33,111.09,111.09,4776.0,87.847,87.847,87.6577,87.6577,4776.0
2018-10-03 10:55:00,111.1,111.1,111.01,111.08,13860.0,87.6656,87.6656,87.5945,87.6498,13860.0
2018-10-03 11:00:00,111.13,111.18,111.1,111.17,4400.0,87.6892,87.7287,87.6656,87.7208,4400.0
2018-10-03 11:05:00,111.24,111.24,111.12,111.13,5057.0,87.776,87.776,87.6813,87.6892,5057.0
2018-10-03 11:10:00,111.14,111.22,111.07,111.22,16337.0,87.6971,87.7602,87.6419,87.7602,16337.0
2018-10-03 11:15:00,111.21,111.24,111.12,111.18,13702.0,87.7524,87.776,87.6813,87.7287,13702.0
2018-10-03 11:20:00,111.2,111.3,111.14,111.26,10691.0,87.7445,87.8234,87.6971,87.7918,10691.0
2018-10-03 11:25:00,111.27,111.29,111.22,111.28,6594.0,87.7997,87.8155,87.7602,87.8076,6594.0
2018-10-03 11:30:00,111.28,111.29,111.18,111.2,10885.0,87.8076,87.8155,87.7287,87.7445,10885.0
2018-10-03 11:35:00,111.22,111.24,111.09,111.09,10184.0,87.7602,87.776,87.6577,87.6577,10184.0
2018-10-03 11:40:00,111.09,111.18,111.08,111.16,10567.0,87.6577,87.7287,87.6498,87.7129,10567.0
2018-10-03 11:45:00,111.15,111.21,111.11,111.14,14985.0,87.705,87.7524,87.6734,87.6971,14985.0
2018-10-03 11:50:00,111.16,111.16,111.06,111.08,5510.0,87.7129,87.7129,87.634,87.6498,5510.0
2018-10-03 11:55:00,111.09,111.12,110.99,111.12,6889.0,87.6577,87.6813,87.5788,87.6813,6889.0
2018-10-03 12:00:00,111.13,111.14,111.04,111.08,6181.0,87.6892,87.6971,87.6182,87.6498,6181.0
2018-10-03 12:05:00,111.07,111.09,110.98,110.98,4670.0,87.6419,87.6577,87.5709,87.5709,4670.0
2018-10-03 12:10:00,110.96,111.02,110.94,110.94,14316.0,87.5551,87.6024,87.5393,87.5393,14316.0
2018-10-03 12:15:00,110.95,110.98,110.82,110.86,10634.0,87.5472,87.5709,87.4446,87.4762,10634.0
2018-10-03 12:20:00,110.83,110.83,110.68,110.69,7532.0,87.4525,87.4525,87.3341,87.342,7532.0
2018-10-03 12:25:00,110.68,110.77,110.68,110.73,9331.0,87.3341,87.4052,87.3341,87.3736,9331.0
2018-10-03 12:30:00,110.69,110.78,110.69,110.77,7473.0,87.342,87.4131,87.342,87.4052,7473.0
2018-10-03 12:35:00,110.77,110.78,110.64,110.66,11384.0,87.4052,87.4131,87.3026,87.3184,11384.0
2018-10-03 12:40:00,110.67,110.7,110.5,110.51,11097.0,87.3263,87.3499,87.1921,87.2,11097.0
2018-10-03 12:45:00,110.51,110.52,110.21,110.24,31506.0,87.2,87.2079,86.9633,86.987,31506.0
2018-10-03 12:50:00,110.21,110.24,110.07,110.07,24533.0,86.9633,86.987,86.8528,86.8528,24533.0
2018-10-03 12:55:00,110.07,110.18,110.06,110.16,51917.0,86.8528,86.9396,86.8449,86.9238,51917.0
2018-10-03 13:00:00,110.14,110.14,109.81,109.82,17205.0,86.9081,86.9081,86.6477,86.6555,17205.0
2018-10-03 13:05:00,109.75,110.09,109.75,110.03,9779.0,86.6003,86.8686,86.6003,86.8213,9779.0
2018-10-03 13:10:00,110.06,110.27,110.06,110.27,2894.0,86.8449,87.0106,86.8449,87.0106,2894.0
2018-10-03 13:15:00,110.29,110.35,110.07,110.1,13806.0,87.0264,87.0738,86.8528,86.8765,13806.0
2018-10-03 13:20:00,110.08,110.15,110.0,110.11,6791.0,86.8607,86.9159,86.7976,86.8844,6791.0
2018-10-03 13:25:00,110.1,110.22,110.06,110.06,2386.0,86.8765,86.9712,86.8449,86.8449,2386.0
2018-10-03 13:30:00,110.05,110.21,110.01,110.09,6885.0,86.837,86.9633,86.8055,86.8686,6885.0
2018-10-03 13:35:00,110.07,110.08,109.87,109.91,7573.0,86.8528,86.8607,86.695,86.7266,7573.0
2018-10-03 13:40:00,109.91,109.96,109.85,109.86,4129.0,86.7266,86.766,86.6792,86.6871,4129.0
2018-10-03 13:45:00,109.85,109.98,109.85,109.94,3322.0,86.6792,86.7818,86.6792,86.7502,3322.0
2018-10-03 13:50:00,109.93,109.96,109.88,109.93,6668.0,86.7423,86.766,86.7029,86.7423,6668.0
2018-10-03 13:55:00,109.91,109.91,109.74,109.8,10995.0,86.7266,86.7266,86.5924,86.6398,10995.0
2018-10-03 14:00:00,109.83,109.83,109.71,109.71,6524.0,86.6634,86.6634,86.5688,86.5688,6524.0
2018-10-03 14:05:00,109.69,109.85,109.69,109.81,8106.0,86.553,86.6792,86.553,86.6477,8106.0
2018-10-03 14:10:00,109.8,109.82,109.78,109.79,2966.0,86.6398,86.6555,86.624,86.6319,2966.0
2018-10-03 14:15:00,109.81,109.84,109.78,109.79,5095.0,86.6477,86.6713,86.624,86.6319,5095.0
2018-10-03 14:20:00,109.8,109.83,109.78,109.79,5934.0,86.6398,86.6634,86.624,86.6319,5934.0
2018-10-03 14:25:00,109.77,109.77,109.68,109.69,6461.0,86.6161,86.6161,86.5451,86.553,6461.0
2018-10-03 14:30:00,109.67,109.74,109.61,109.61,7866.0,86.5372,86.5924,86.4898,86.4898,7866.0
2018-10-03 14:35:00,109.58,109.59,109.35,109.38,8805.0,86.4662,86.4741,86.2847,86.3084,8805.0
2018-10-03 14:40:00,109.39,109.4,108.96,108.96,15702.0,86.3162,86.3241,85.977,85.977,15702.0
2018-10-03 14:45:00,108.96,109.15,108.94,109.04,9995.0,85.977,86.1269,85.9612,86.0401,9995.0
2018-10-03 14:50:00,109.03,109.03,108.91,108.92,6494.0,86.0322,86.0322,85.9375,85.9454,6494.0
2018-10-03 14:55:00,108.86,109.13,108.79,109.13,15844.0,85.898,86.1111,85.8428,86.1111,15844.0
2018-10-03 15:00:00,109.13,109.38,109.12,109.35,11662.0,86.1111,86.3084,86.1032,86.2847,11662.0
2018-10-03 15:05:00,109.34,109.36,109.25,109.31,6577.0,86.2768,86.2926,86.2058,86.2531,6577.0
2018-10-03 15:10:00,109.27,109.27,109.13,109.25,7344.0,86.2216,86.2216,86.1111,86.2058,7344.0
2018-10-03 15:15:00,109.25,109.33,109.23,109.33,9130.0,86.2058,86.2689,86.19,86.2689,9130.0
2018-10-03 15:20:00,109.34,109.35,109.2,109.23,11844.0,86.2768,86.2847,86.1663,86.19,11844.0
2018-10-03 15:25:00,109.24,109.27,109.17,109.25,16091.0,86.1979,86.2216,86.1427,86.2058,16091.0
2018-10-03 15:30:00,109.25,109.51,109.23,109.51,20930.0,86.2058,86.4109,86.19,86.4109,20930.0
2018-10-03 15:35:00,109.5,109.5,109.42,109.47,12392.0,86.403,86.403,86.3399,86.3794,12392.0
2018-10-03 15:40:00,109.47,109.47,109.39,109.39,15406.0,86.3794,86.3794,86.3162,86.3162,15406.0
2018-10-03 15:45:00,109.39,109.55,109.36,109.55,16367.0,86.3162,86.4425,86.2926,86.4425,16367.0
2018-10-03 15:50:00,109.58,109.59,109.5,109.57,24078.0,86.4662,86.4741,86.403,86.4583,24078.0
2018-10-03 15:55:00,109.58,109.63,109.52,109.59,74523.0,86.4662,86.5056,86.4188,86.4741,74523.0
2018-10-04 09:30:00,109.14,109.24,108.67,109.03,21714.0,86.119,86.1979,85.7481,86.0322,21714.0
2018-10-04 09:35:00,109.02,109.18,109.01,109.17,4595.0,86.0243,86.1505,86.0164,86.1427,4595.0
2018-10-04 09:40:00,109.18,109.18,108.68,108.8,3319.0,86.1505,86.1505,85.756,85.8507,3319.0
2018-10-04 09:45:00,108.74,108.76,108.47,108.53,4198.0,85.8034,85.8191,85.5903,85.6377,4198.0
2018-10-04 09:50:00,108.48,108.52,107.92,107.94,39233.0,85.5982,85.6298,85.1563,85.1721,39233.0
2018-10-04 09:55:00,107.94,108.15,107.72,107.97,11014.0,85.1721,85.3378,84.9985,85.1958,11014.0
2018-10-04 10:00:00,107.97,107.97,107.7,107.76,6631.0,85.1958,85.1958,84.9827,85.0301,6631.0
2018-10-04 10:05:00,107.71,107.73,107.23,107.53,40433.0,84.9906,85.0064,84.6119,84.8486,40433.0
2018-10-04 10:10:00,107.57,107.9,107.57,107.68,8904.0,84.8801,85.1405,84.8801,84.9669,8904.0
2018-10-04 10:15:00,107.68,108.02,107.63,107.9,10788.0,84.9669,85.2352,84.9275,85.1405,10788.0
2018-10-04 10:20:00,107.94,108.07,107.83,107.98,17919.0,85.1721,85.2747,85.0853,85.2037,17919.0
2018-10-04 10:25:00,107.98,108.39,107.98,108.31,6761.0,85.2037,85.5272,85.2037,85.4641,6761.0
2018-10-04 10:30:00,108.31,108.46,108.26,108.44,5946.0,85.4641,85.5824,85.4246,85.5666,5946.0
2018-10-04 10:35:00,108.37,108.67,108.36,108.67,13678.0,85.5114,85.7481,85.5035,85.7481,13678.0
2018-10-04 10:40:00,108.71,109.01,108.68,108.87,30320.0,85.7797,86.0164,85.756,85.9059,30320.0
2018-10-04 10:45:00,108.86,108.86,108.6,108.64,8269.0,85.898,85.898,85.6929,85.7244,8269.0
2018-10-04 10:50:00,108.66,108.72,108.5,108.56,3961.0,85.7402,85.7876,85.614,85.6613,3961.0
2018-10-04 10:55:00,108.55,108.81,108.55,108.74,5589.0,85.6534,85.8586,85.6534,85.8034,5589.0
2018-10-04 11:00:00,108.69,108.72,108.55,108.55,8110.0,85.7639,85.7876,85.6534,85.6534,8110.0
2018-10-04 11:05:00,108.59,108.6,108.38,108.44,4192.0,85.685,85.6929,85.5193,85.5666,4192.0
2018-10-04 11:10:00,108.44,108.46,108.27,108.34,4552.0,85.5666,85.5824,85.4325,85.4877,4552.0
2018-10-04 11:15:00,108.31,108.44,108.24,108.41,5321.0,85.4641,85.5666,85.4088,85.543,5321.0
2018-10-04 11:20:00,108.37,108.45,108.29,108.42,4357.0,85.5114,85.5745,85.4483,85.5509,4357.0
2018-10-04 11:25:00,108.46,108.55,108.4,108.52,3465.0,85.5824,85.6534,85.5351,85.6298,3465.0
2018-10-04 11:30:00,108.51,108.59,108.46,108.47,5250.0,85.6219,85.685,85.5824,85.5903,5250.0
2018-10-04 11:35:00,108.47,108.56,108.28,108.28,15114.0,85.5903,85.6613,85.4404,85.4404,15114.0
2018-10-04 11:40:00,108.29,108.37,108.22,108.29,8068.0,85.4483,85.5114,85.393,85.4483,8068.0
2018-10-04 11:45:00,108.31,108.59,108.29,108.53,8198.0,85.4641,85.685,85.4483,85.6377,8198.0
2018-10-04 11:50:00,108.56,108.97,108.56,108.97,9194.0,85.6613,85.9848,85.6613,85.9848,9194.0
2018-10-04 11:55:00,108.9,108.91,108.69,108.69,5500.0,85.9296,85.9375,85.7639,85.7639,5500.0
2018-10-04 12:00:00,108.72,109.1,108.72,108.98,9587.0,85.7876,86.0874,85.7876,85.9927,9587.0
2018-10-04 12:05:00,108.93,109.22,108.93,109.14,19104.0,85.9533,86.1821,85.9533,86.119,19104.0
2018-10-04 12:10:00,109.14,109.15,108.93,108.99,5397.0,86.119,86.1269,85.9533,86.0006,5397.0
2018-10-04 12:15:00,109.03,109.03,108.78,108.78,4475.0,86.0322,86.0322,85.8349,85.8349,4475.0
2018-10-04 12:20:00,108.77,108.83,108.72,108.76,5793.0,85.827,85.8744,85.7876,85.8191,5793.0
2018-10-04 12:25:00,108.79,108.81,108.7,108.76,4700.0,85.8428,85.8586,85.7718,85.8191,4700.0
2018-10-04 12:30:00,108.77,108.92,108.73,108.92,7257.0,85.827,85.9454,85.7955,85.9454,7257.0
2018-10-04 12:35:00,108.95,108.97,108.91,108.95,2339.0,85.9691,85.9848,85.9375,85.9691,2339.0
2018-10-04 12:40:00,108.92,108.96,108.88,108.93,3060.0,85.9454,85.977,85.9138,85.9533,3060.0
2018-10-04 12:45:00,108.95,109.09,108.95,109.09,6996.0,85.9691,86.0795,85.9691,86.0795,6996.0
2018-10-04 12:50:00,109.06,109.17,109.04,109.16,4302.0,86.0559,86.1427,86.0401,86.1348,4302.0
2018-10-04 12:55:00,109.16,109.26,109.06,109.06,4899.0,86.1348,86.2137,86.0559,86.0559,4899.0
2018-10-04 13:00:00,109.03,109.04,108.88,108.89,4160.0,86.0322,86.0401,85.9138,85.9217,4160.0
2018-10-04 13:05:00,108.92,108.94,108.87,108.91,7900.0,85.9454,85.9612,85.9059,85.9375,7900.0
2018-10-04 13:10:00,108.9,108.99,108.85,108.92,5769.0,85.9296,86.0006,85.8902,85.9454,5769.0
2018-10-04 13:15:00,108.93,108.97,108.89,108.97,3773.0,85.9533,85.9848,85.9217,85.9848,3773.0
2018-10-04 13:20:00,108.97,108.97,108.83,108.9,3320.0,85.9848,85.9848,85.8744,85.9296,3320.0
2018-10-04 13:25:00,108.86,108.91,108.82,108.83,6924.0,85.898,85.9375,85.8665,85.8744,6924.0
2018-10-04 13:30:00,108.84,108.85,108.69,108.69,3960.0,85.8823,85.8902,85.7639,85.7639,3960.0
2018-10-04 13:35:00,108.71,108.88,108.71,108.88,4483.0,85.7797,85.9138,85.7797,85.9138,4483.0
2018-10-04 13:40:00,108.88,109.05,108.88,109.03,6386.0,85.9138,86.048,85.9138,86.0322,6386.0
2018-10-04 13:45:00,109.04,109.09,109.03,109.03,2784.0,86.0401,86.0795,86.0322,86.0322,2784.0
2018-10-04 13:50:00,109.01,109.09,108.98,109.03,4177.0,86.0164,86.0795,85.9927,86.0322,4177.0
2018-10-04 13:55:00,109.05,109.05,109.0,109.05,6361.0,86.048,86.048,86.0085,86.048,6361.0
2018-10-04 14:00:00,109.06,109.08,109.02,109.08,2900.0,86.0559,86.0716,86.0243,86.0716,2900.0
2018-10-04 14:05:00,109.06,109.07,108.97,108.97,5754.0,86.0559,86.0637,85.9848,85.9848,5754.0
2018-10-04 14:10:00,108.94,108.98,108.89,108.89,3124.0,85.9612,85.9927,85.9217,85.9217,3124.0
2018-10-04 14:15:00,108.88,108.91,108.74,108.74,6207.0,85.9138,85.9375,85.8034,85.8034,6207.0
2018-10-04 14:20:00,108.79,108.8,108.73,108.8,14051.0,85.8428,85.8507,85.7955,85.8507,14051.0
2018-10-04 14:25:00,108.83,108.86,108.74,108.74,6689.0,85.8744,85.898,85.8034,85.8034,6689.0
2018-10-04 14:30:00,108.77,108.92,108.77,108.92,14216.0,85.827,85.9454,85.827,85.9454,14216.0
2018-10-04 14:35:00,108.93,109.1,108.92,109.06,11026.0,85.9533,86.0874,85.9454,86.0559,11026.0
2018-10-04 14:40:00,109.04,109.04,108.82,108.83,10235.0,86.0401,86.0401,85.8665,85.8744,10235.0
2018-10-04 14:45:00,108.82,108.97,108.8,108.87,9631.0,85.8665,85.9848,85.8507,85.9059,9631.0
2018-10-04 14:50:00,108.89,109.06,108.88,109.06,7962.0,85.9217,86.0559,85.9138,86.0559,7962.0
2018-10-04 14:55:00,109.07,109.26,109.05,109.23,11323.0,86.0637,86.2137,86.048,86.19,11323.0
2018-10-04 15:00:00,109.23,109.28,109.15,109.22,10864.0,86.19,86.2295,86.1269,86.1821,10864.0
2018-10-04 15:05:00,109.24,109.28,109.2,109.26,7298.0,86.1979,86.2295,86.1663,86.2137,7298.0
2018-10-04 15:10:00,109.26,109.26,109.08,109.08,7958.0,86.2137,86.2137,86.0716,86.0716,7958.0
2018-10-04 15:15:00,109.09,109.17,109.08,109.14,7353.0,86.0795,86.1427,86.0716,86.119,7353.0
2018-10-04 15:20:00,109.15,109.28,109.15,109.17,54059.0,86.1269,86.2295,86.1269,86.1427,54059.0
2018-10-04 15:25:00,109.18,109.3,109.15,109.23,13354.0,86.1505,86.2452,86.1269,86.19,13354.0
2018-10-04 15:30:00,109.23,109.29,109.18,109.27,12047.0,86.19,86.2373,86.1505,86.2216,12047.0
2018-10-04 15:35:00,109.25,109.26,109.21,109.22,15826.0,86.2058,86.2137,86.1742,86.1821,15826.0
2018-10-04 15:40:00,109.22,109.45,109.21,109.4,27260.0,86.1821,86.3636,86.1742,86.3241,27260.0
2018-10-04 15:45:00,109.4,109.78,109.4,109.52,60037.0,86.3241,86.624,86.3241,86.4188,60037.0
2018-10-04 15:50:00,109.53,109.58,109.41,109.57,36826.0,86.4267,86.4662,86.332,86.4583,36826.0
2018-10-04 15:55:00,109.56,109.58,109.46,109.5,104553.0,86.4504,86.4662,86.3715,86.403,104553.0
2018-10-05 09:30:00,109.67,109.94,109.56,109.94,17727.0,86.5372,86.7502,86.4504,86.7502,17727.0
2018-10-05 09:35:00,109.95,110.1,109.91,110.04,12013.0,86.7581,86.8765,86.7266,86.8291,12013.0
2018-10-05 09:40:00,110.06,110.48,110.01,110.47,5476.0,86.8449,87.1763,86.8055,87.1684,5476.0
2018-10-05 09:45:00,110.47,110.66,110.47,110.65,14316.0,87.1684,87.3184,87.1684,87.3105,14316.0
2018-10-05 09:50:00,110.64,110.92,110.59,110.83,27049.0,87.3026,87.5235,87.2631,87.4525,27049.0
2018-10-05 09:55:00,110.85,110.87,110.55,110.68,17181.0,87.4683,87.4841,87.2316,87.3341,17181.0
2018-10-05 10:00:00,110.59,110.81,110.53,110.76,16757.0,87.2631,87.4367,87.2158,87.3973,16757.0
2018-10-05 10:05:00,110.68,110.8,110.61,110.7,11436.0,87.3341,87.4288,87.2789,87.3499,11436.0
2018-10-05 10:10:00,110.65,110.7,110.46,110.46,19094.0,87.3105,87.3499,87.1606,87.1606,19094.0
2018-10-05 10:15:00,110.51,110.65,110.5,110.64,6560.0,87.2,87.3105,87.1921,87.3026,6560.0
2018-10-05 10:20:00,110.65,110.71,110.55,110.71,14840.0,87.3105,87.3578,87.2316,87.3578,14840.0
2018-10-05 10:25:00,110.7,110.8,110.63,110.65,19549.0,87.3499,87.4288,87.2947,87.3105,19549.0
2018-10-05 10:30:00,110.65,110.74,110.47,110.48,23058.0,87.3105,87.3815,87.1684,87.1763,23058.0
2018-10-05 10:35:00,110.47,110.55,110.28,110.28,36205.0,87.1684,87.2316,87.0185,87.0185,36205.0
2018-10-05 10:40:00,110.3,110.61,110.3,110.52,11757.0,87.0343,87.2789,87.0343,87.2079,11757.0
2018-10-05 10:45:00,110.52,110.61,110.4,110.59,8332.0,87.2079,87.2789,87.1132,87.2631,8332.0
2018-10-05 10:50:00,110.6,110.77,110.6,110.67,6465.0,87.271,87.4052,87.271,87.3263,6465.0
2018-10-05 10:55:00,110.67,110.71,110.42,110.42,5861.0,87.3263,87.3578,87.129,87.129,5861.0
2018-10-05 11:00:00,110.41,110.42,110.1,110.15,8807.0,87.1211,87.129,86.8765,86.9159,8807.0
2018-10-05 11:05:00,110.13,110.25,110.05,110.24,6700.0,86.9002,86.9948,86.837,86.987,6700.0
2018-10-05 11:10:00,110.26,110.45,110.2,110.45,9116.0,87.0027,87.1527,86.9554,87.1527,9116.0
2018-10-05 11:15:00,110.48,110.58,110.37,110.57,8948.0,87.1763,87.2552,87.0895,87.2474,8948.0
2018-10-05 11:20:00,110.59,110.68,110.52,110.58,12990.0,87.2631,87.3341,87.2079,87.2552,12990.0
2018-10-05 11:25:00,110.59,110.66,110.55,110.61,4898.0,87.2631,87.3184,87.2316,87.2789,4898.0
2018-10-05 11:30:00,110.61,110.69,110.56,110.57,21389.0,87.2789,87.342,87.2395,87.2474,21389.0
2018-10-05 11:35:00,110.56,110.62,110.31,110.36,8842.0,87.2395,87.2868,87.0422,87.0816,8842.0
2018-10-05 11:40:00,110.35,110.41,110.32,110.41,4199.0,87.0738,87.1211,87.0501,87.1211,4199.0
2018-10-05 11:45:00,110.43,110.52,110.33,110.44,10075.0,87.1369,87.2079,87.058,87.1448,10075.0
2018-10-05 11:50:00,110.41,110.48,110.34,110.34,12346.0,87.1211,87.1763,87.0659,87.0659,12346.0
2018-10-05 11:55:00,110.32,110.37,110.18,110.19,8327.0,87.0501,87.0895,86.9396,86.9475,8327.0
2018-10-05 12:00:00,110.18,110.29,110.13,110.26,9621.0,86.9396,87.0264,86.9002,87.0027,9621.0
2018-10-05 12:05:00,110.26,110.39,110.24,110.34,4267.0,87.0027,87.1053,86.987,87.0659,4267.0
2018-10-05 12:10:00,110.31,110.31,110.22,110.23,6119.0,87.0422,87.0422,86.9712,86.9791,6119.0
2018-10-05 12:15:00,110.23,110.28,110.2,110.21,6179.0,86.9791,87.0185,86.9554,86.9633,6179.0
2018-10-05 12:20:00,110.22,110.27,110.21,110.21,6100.0,86.9712,87.0106,86.9633,86.9633,6100.0
2018-10-05 12:25:00,110.2,110.24,110.19,110.2,5535.0,86.9554,86.987,86.9475,86.9554,5535.0
2018-10-05 12:30:00,110.18,110.32,110.18,110.28,14241.0,86.9396,87.0501,86.9396,87.0185,14241.0
2018-10-05 12:35:00,110.28,110.4,110.24,110.31,10260.0,87.0185,87.1132,86.987,87.0422,10260.0
2018-10-05 12:40:00,110.32,110.37,110.3,110.33,5023.0,87.0501,87.0895,87.0343,87.058,5023.0
2018-10-05 12:45:00,110.31,110.62,110.31,110.62,10211.0,87.0422,87.2868,87.0422,87.2868,10211.0
2018-10-05 12:50:00,110.6,110.6,110.48,110.5,7506.0,87.271,87.271,87.1763,87.1921,7506.0
2018-10-05 12:55:00,110.5,110.51,110.45,110.46,5742.0,87.1921,87.2,87.1527,87.1606,5742.0
2018-10-05 13:00:00,110.44,110.44,110.31,110.31,5219.0,87.1448,87.1448,87.0422,87.0422,5219.0
2018-10-05 13:05:00,110.33,110.43,110.28,110.3,12498.0,87.058,87.1369,87.0185,87.0343,12498.0
2018-10-05 13:10:00,110.29,110.31,110.19,110.26,6127.0,87.0264,87.0422,86.9475,87.0027,6127.0
2018-10-05 13:15:00,110.25,110.3,110.22,110.22,5602.0,86.9948,87.0343,86.9712,86.9712,5602.0
2018-10-05 13:20:00,110.19,110.36,110.13,110.36,11586.0,86.9475,87.0816,86.9002,87.0816,11586.0
2018-10-05 13:25:00,110.34,110.51,110.34,110.45,19361.0,87.0659,87.2,87.0659,87.1527,19361.0
2018-10-05 13:30:00,110.46,110.48,110.32,110.33,11316.0,87.1606,87.1763,87.0501,87.058,11316.0
2018-10-05 13:35:00,110.32,110.46,110.3,110.46,14241.0,87.0501,87.1606,87.0343,87.1606,14241.0
2018-10-05 13:40:00,110.45,110.65,110.45,110.64,27086.0,87.1527,87.3105,87.1527,87.3026,27086.0
2018-10-05 13:45:00,110.63,110.63,110.53,110.62,13642.0,87.2947,87.2947,87.2158,87.2868,13642.0
2018-10-05 13:50:00,110.63,110.68,110.56,110.67,10640.0,87.2947,87.3341,87.2395,87.3263,10640.0
2018-10-05 13:55:00,110.68,110.68,110.56,110.64,10014.0,87.3341,87.3341,87.2395,87.3026,10014.0
2018-10-05 14:00:00,110.65,110.7,110.59,110.63,13163.0,87.3105,87.3499,87.2631,87.2947,13163.0
2018-10-05 14:05:00,110.65,110.7,110.61,110.64,8803.0,87.3105,87.3499,87.2789,87.3026,8803.0
2018-10-05 14:10:00,110.66,110.71,110.64,110.64,10309.0,87.3184,87.3578,87.3026,87.3026,10309.0
2018-10-05 14:15:00,110.64,110.69,110.55,110.69,16793.0,87.3026,87.342,87.2316,87.342,16793.0
2018-10-05 14:20:00,110.68,110.89,110.68,110.85,14504.0,87.3341,87.4999,87.3341,87.4683,14504.0
2018-10-05 14:25:00,110.84,110.88,110.73,110.76,16238.0,87.4604,87.492,87.3736,87.3973,16238.0
2018-10-05 14:30:00,110.75,110.79,110.6,110.6,8619.0,87.3894,87.4209,87.271,87.271,8619.0
2018-10-05 14:35:00,110.58,110.6,110.39,110.46,10749.0,87.2552,87.271,87.1053,87.1606,10749.0
2018-10-05 14:40:00,110.46,110.57,110.4,110.54,11056.0,87.1606,87.2474,87.1132,87.2237,11056.0
2018-10-05 14:45:00,110.55,110.57,110.47,110.53,6813.0,87.2316,87.2474,87.1684,87.2158,6813.0
2018-10-05 14:50:00,110.49,110.49,110.34,110.4,7968.0,87.1842,87.1842,87.0659,87.1132,7968.0
2018-10-05 14:55:00,110.39,110.5,110.37,110.49,9983.0,87.1053,87.1921,87.0895,87.1842,9983.0
2018-10-05 15:00:00,110.49,110.5,110.38,110.38,13385.0,87.1842,87.1921,87.0974,87.0974,13385.0
2018-10-05 15:05:00,110.36,110.41,110.17,110.18,7681.0,87.0816,87.1211,86.9317,86.9396,7681.0
2018-10-05 15:10:00,110.16,110.16,109.98,109.98,13313.0,86.9238,86.9238,86.7818,86.7818,13313.0
2018-10-05 15:15:00,109.96,110.14,109.95,110.13,17802.0,86.766,86.9081,86.7581,86.9002,17802.0
2018-10-05 15:20:00,110.12,110.14,110.06,110.09,12821.0,86.8923,86.9081,86.8449,86.8686,12821.0
2018-10-05 15:25:00,110.12,110.18,110.09,110.18,11925.0,86.8923,86.9396,86.8686,86.9396,11925.0
2018-10-05 15:30:00,110.17,110.2,110.08,110.1,22160.0,86.9317,86.9554,86.8607,86.8765,22160.0
2018-10-05 15:35:00,110.09,110.11,109.96,109.96,25699.0,86.8686,86.8844,86.766,86.766,25699.0
2018-10-05 15:40:00,109.95,110.15,109.92,110.15,40676.0,86.7581,86.9159,86.7345,86.9159,40676.0
2018-10-05 15:45:00,110.15,110.25,110.11,110.11,28064.0,86.9159,86.9948,86.8844,86.8844,28064.0
2018-10-05 15:50:00,110.11,110.13,109.9,109.94,51878.0,86.8844,86.9002,86.7187,86.7502,51878.0
2018-10-05 15:55:00,109.94,109.96,109.7,109.8,150281.0,86.7502,86.766,86.5609,86.6398,150281.0
2018-10-08 09:30:00,109.65,110.52,109.65,110.52,10457.0,86.5214,87.2079,86.5214,87.2079,10457.0
2018-10-08 09:35:00,110.65,111.0,110.59,110.92,13097.0,87.3105,87.5867,87.2631,87.5235,13097.0
2018-10-08 09:40:00,111.02,111.09,110.81,110.81,5840.0,87.6024,87.6577,87.4367,87.4367,5840.0
2018-10-08 09:45:00,110.87,110.96,110.64,110.65,4240.0,87.4841,87.5551,87.3026,87.3105,4240.0
2018-10-08 09:50:00,110.64,110.64,110.43,110.62,3100.0,87.3026,87.3026,87.1369,87.2868,3100.0
2018-10-08 09:55:00,110.65,110.71,110.6,110.68,2800.0,87.3105,87.3578,87.271,87.3341,2800.0
2018-10-08 10:00:00,110.65,110.71,110.59,110.63,5093.0,87.3105,87.3578,87.2631,87.2947,5093.0
2018-10-08 10:05:00,110.63,110.81,110.55,110.65,10962.0,87.2947,87.4367,87.2316,87.3105,10962.0
2018-10-08 10:10:00,110.65,110.72,110.53,110.56,4754.0,87.3105,87.3657,87.2158,87.2395,4754.0
2018-10-08 10:15:00,110.57,110.6,110.3,110.37,10278.0,87.2474,87.271,87.0343,87.0895,10278.0
2018-10-08 10:20:00,110.41,110.42,110.28,110.4,6317.0,87.1211,87.129,87.0185,87.1132,6317.0
2018-10-08 10:25:00,110.34,110.44,110.2,110.2,9658.0,87.0659,87.1448,86.9554,86.9554,9658.0
2018-10-08 10:30:00,110.23,110.3,110.15,110.23,6019.0,86.9791,87.0343,86.9159,86.9791,6019.0
2018-10-08 10:35:00,110.17,110.24,110.12,110.21,4044.0,86.9317,86.987,86.8923,86.9633,4044.0
2018-10-08 10:40:00,110.16,110.32,110.07,110.22,12454.0,86.9238,87.0501,86.8528,86.9712,12454.0
2018-10-08 10:45:00,110.27,110.58,110.27,110.5,6625.0,87.0106,87.2552,87.0106,87.1921,6625.0
2018-10-08 10:50:00,110.47,110.54,110.38,110.38,5600.0,87.1684,87.2237,87.0974,87.0974,5600.0
2018-10-08 10:55:00,110.35,110.49,110.31,110.4,8120.0,87.0738,87.1842,87.0422,87.1132,8120.0
2018-10-08 11:00:00,110.37,110.49,110.27,110.4,8224.0,87.0895,87.1842,87.0106,87.1132,8224.0
2018-10-08 11:05:00,110.43,110.47,110.36,110.4,3600.0,87.1369,87.1684,87.0816,87.1132,3600.0
2018-10-08 11:10:00,110.37,110.46,110.36,110.38,2200.0,87.0895,87.1606,87.0816,87.0974,2200.0
2018-10-08 11:15:00,110.38,110.67,110.35,110.67,4584.0,87.0974,87.3263,87.0738,87.3263,4584.0
2018-10-08 11:20:00,110.68,110.7,110.57,110.67,3269.0,87.3341,87.3499,87.2474,87.3263,3269.0
2018-10-08 11:25:00,110.61,110.77,110.61,110.77,5622.0,87.2789,87.4052,87.2789,87.4052,5622.0
2018-10-08 11:30:00,110.75,110.95,110.63,110.91,8211.0,87.3894,87.5472,87.2947,87.5156,8211.0
2018-10-08 11:35:00,110.96,111.13,110.82,111.12,10663.0,87.5551,87.6892,87.4446,87.6813,10663.0
2018-10-08 11:40:00,111.12,111.13,110.93,111.02,7003.0,87.6813,87.6892,87.5314,87.6024,7003.0
2018-10-08 11:45:00,111.0,111.1,110.88,111.04,12609.0,87.5867,87.6656,87.492,87.6182,12609.0
2018-10-08 11:50:00,110.89,110.92,110.78,110.83,5915.0,87.4999,87.5235,87.4131,87.4525,5915.0
2018-10-08 11:55:00,110.78,111.13,110.78,111.11,7915.0,87.4131,87.6892,87.4131,87.6734,7915.0
2018-10-08 12:00:00,111.11,111.12,111.0,111.05,14859.0,87.6734,87.6813,87.5867,87.6261,14859.0
2018-10-08 12:05:00,111.04,111.11,110.89,111.07,3716.0,87.6182,87.6734,87.4999,87.6419,3716.0
2018-10-08 12:10:00,111.08,111.17,110.97,111.15,6157.0,87.6498,87.7208,87.563,87.705,6157.0
2018-10-08 12:15:00,111.18,111.18,111.02,111.08,4486.0,87.7287,87.7287,87.6024,87.6498,4486.0
2018-10-08 12:20:00,111.08,111.09,110.93,110.94,2000.0,87.6498,87.6577,87.5314,87.5393,2000.0
2018-10-08 12:25:00,110.92,110.97,110.79,110.79,3852.0,87.5235,87.563,87.4209,87.4209,3852.0
2018-10-08 12:30:00,110.76,110.88,110.72,110.88,2700.0,87.3973,87.492,87.3657,87.492,2700.0
2018-10-08 12:35:00,110.9,111.02,110.82,110.99,10905.0,87.5077,87.6024,87.4446,87.5788,10905.0
2018-10-08 12:40:00,111.03,111.08,110.98,111.05,2709.0,87.6103,87.6498,87.5709,87.6261,2709.0
2018-10-08 12:45:00,111.04,111.24,111.04,111.14,2700.0,87.6182,87.776,87.6182,87.6971,2700.0
2018-10-08 12:50:00,111.19,111.22,111.1,111.21,4025.0,87.7366,87.7602,87.6656,87.7524,4025.0
2018-10-08 12:55:00,111.2,111.28,111.16,111.24,2423.0,87.7445,87.8076,87.7129,87.776,2423.0
2018-10-08 13:00:00,111.18,111.3,111.17,111.25,3761.0,87.7287,87.8234,87.7208,87.7839,3761.0
2018-10-08 13:05:00,111.21,111.26,111.16,111.2,6850.0,87.7524,87.7918,87.7129,87.7445,6850.0
2018-10-08 13:10:00,111.2,111.28,111.12,111.27,9900.0,87.7445,87.8076,87.6813,87.7997,9900.0
2018-10-08 13:15:00,111.22,111.25,111.14,111.25,3600.0,87.7602,87.7839,87.6971,87.7839,3600.0
2018-10-08 13:20:00,111.22,111.24,111.12,111.18,2580.0,87.7602,87.776,87.6813,87.7287,2580.0
2018-10-08 13:25:00,111.23,111.23,111.15,111.15,3166.0,87.7681,87.7681,87.705,87.705,3166.0
2018-10-08 13:30:00,111.18,111.24,111.12,111.15,2346.0,87.7287,87.776,87.6813,87.705,2346.0
2018-10-08 13:35:00,111.18,111.25,111.14,111.17,8816.0,87.7287,87.7839,87.6971,87.7208,8816.0
2018-10-08 13:40:00,111.14,111.19,111.12,111.13,4808.0,87.6971,87.7366,87.6813,87.6892,4808.0
2018-10-08 13:45:00,111.12,111.17,111.08,111.08,3334.0,87.6813,87.7208,87.6498,87.6498,3334.0
2018-10-08 13:50:00,111.06,111.07,111.0,111.03,2941.0,87.634,87.6419,87.5867,87.6103,2941.0
2018-10-08 13:55:00,111.01,111.04,110.95,110.96,3707.0,87.5945,87.6182,87.5472,87.5551,3707.0
2018-10-08 14:00:00,110.95,111.05,110.95,111.01,4843.0,87.5472,87.6261,87.5472,87.5945,4843.0
2018-10-08 14:05:00,110.99,111.06,110.93,110.98,7312.0,87.5788,87.634,87.5314,87.5709,7312.0
2018-10-08 14:10:00,110.9,111.02,110.81,110.98,5118.0,87.5077,87.6024,87.4367,87.5709,5118.0
2018-10-08 14:15:00,110.96,111.06,110.95,110.99,7083.0,87.5551,87.634,87.5472,87.5788,7083.0
2018-10-08 14:20:00,110.99,111.05,110.87,110.88,2822.0,87.5788,87.6261,87.4841,87.492,2822.0
2018-10-08 14:25:00,110.88,111.05,110.85,111.0,4074.0,87.492,87.6261,87.4683,87.5867,4074.0
2018-10-08 14:30:00,110.97,111.07,110.9,110.96,5838.0,87.563,87.6419,87.5077,87.5551,5838.0
2018-10-08 14:35:00,110.98,111.0,110.89,110.94,6679.0,87.5709,87.5867,87.4999,87.5393,6679.0
2018-10-08 14:40:00,110.92,110.95,110.89,110.89,3290.0,87.5235,87.5472,87.4999,87.4999,3290.0
2018-10-08 14:45:00,110.89,110.89,110.85,110.85,5452.0,87.4999,87.4999,87.4683,87.4683,5452.0
2018-10-08 14:50:00,110.85,110.92,110.85,110.92,7711.0,87.4683,87.5235,87.4683,87.5235,7711.0
2018-10-08 14:55:00,110.93,111.0,110.85,110.87,9738.0,87.5314,87.5867,87.4683,87.4841,9738.0
2018-10-08 15:00:00,110.87,110.94,110.85,110.85,7652.0,87.4841,87.5393,87.4683,87.4683,7652.0
2018-10-08 15:05:00,110.79,110.79,110.68,110.7,4311.0,87.4209,87.4209,87.3341,87.3499,4311.0
2018-10-08 15:10:00,110.69,110.75,110.64,110.64,7460.0,87.342,87.3894,87.3026,87.3026,7460.0
2018-10-08 15:15:00,110.61,110.63,110.49,110.49,6420.0,87.2789,87.2947,87.1842,87.1842,6420.0
2018-10-08 15:20:00,110.49,110.53,110.44,110.45,8612.0,87.1842,87.2158,87.1448,87.1527,8612.0
2018-10-08 15:25:00,110.47,110.56,110.47,110.47,23353.0,87.1684,87.2395,87.1684,87.1684,23353.0
2018-10-08 15:30:00,110.5,110.61,110.44,110.61,10016.0,87.1921,87.2789,87.1448,87.2789,10016.0
2018-10-08 15:35:00,110.66,110.68,110.58,110.63,9329.0,87.3184,87.3341,87.2552,87.2947,9329.0
2018-10-08 15:40:00,110.66,110.88,110.66,110.85,16666.0,87.3184,87.492,87.3184,87.4683,16666.0
2018-10-08 15:45:00,110.86,110.95,110.8,110.95,28863.0,87.4762,87.5472,87.4288,87.5472,28863.0
2018-10-08 15:50:00,110.96,110.96,110.85,110.9,42828.0,87.5551,87.5551,87.4683,87.5077,42828.0
2018-10-08 15:55:00,110.9,110.94,110.71,110.76,183512.0,87.5077,87.5393,87.3578,87.3973,183512.0
2018-10-09 09:30:00,111.03,111.03,110.27,110.27,17787.0,87.6103,87.6103,87.0106,87.0106,17787.0
2018-10-09 09:35:00,110.27,110.65,110.27,110.62,10961.0,87.0106,87.3105,87.0106,87.2868,10961.0
2018-10-09 09:40:00,110.73,110.94,110.73,110.91,2500.0,87.3736,87.5393,87.3736,87.5156,2500.0
2018-10-09 09:45:00,110.83,111.14,110.81,111.11,8199.0,87.4525,87.6971,87.4367,87.6734,8199.0
2018-10-09 09:50:00,111.12,111.27,110.94,110.94,4243.0,87.6813,87.7997,87.5393,87.5393,4243.0
2018-10-09 09:55:00,110.82,110.91,110.79,110.87,7017.0,87.4446,87.5156,87.4209,87.4841,7017.0
2018-10-09 10:00:00,110.85,111.07,110.72,111.05,7503.0,87.4683,87.6419,87.3657,87.6261,7503.0
2018-10-09 10:05:00,111.1,111.4,111.1,111.39,6966.0,87.6656,87.9023,87.6656,87.8944,6966.0
2018-10-09 10:10:00,111.37,111.41,111.3,111.37,6514.0,87.8786,87.9102,87.8234,87.8786,6514.0
2018-10-09 10:15:00,111.37,111.54,111.33,111.38,4705.0,87.8786,88.0127,87.847,87.8865,4705.0
2018-10-09 10:20:00,111.34,111.34,111.08,111.09,3355.0,87.8549,87.8549,87.6498,87.6577,3355.0
2018-10-09 10:25:00,111.1,111.14,110.85,110.85,2260.0,87.6656,87.6971,87.4683,87.4683,2260.0
2018-10-09 10:30:00,110.82,110.96,110.76,110.88,3884.0,87.4446,87.5551,87.3973,87.492,3884.0
2018-10-09 10:35:00,110.89,111.01,110.86,110.94,6558.0,87.4999,87.5945,87.4762,87.5393,6558.0
2018-10-09 10:40:00,110.97,111.16,110.96,111.15,4635.0,87.563,87.7129,87.5551,87.705,4635.0
2018-10-09 10:45:00,111.06,111.16,111.06,111.14,3394.0,87.634,87.7129,87.634,87.6971,3394.0
2018-10-09 10:50:00,111.14,111.33,111.14,111.21,5452.0,87.6971,87.847,87.6971,87.7524,5452.0
2018-10-09 10:55:00,111.21,111.22,111.12,111.12,2620.0,87.7524,87.7602,87.6813,87.6813,2620.0
2018-10-09 11:00:00,111.08,111.2,111.07,111.2,4748.0,87.6498,87.7445,87.6419,87.7445,4748.0
2018-10-09 11:05:00,111.18,111.31,111.14,111.24,7190.0,87.7287,87.8313,87.6971,87.776,7190.0
2018-10-09 11:10:00,111.3,111.35,111.1,111.12,8334.0,87.8234,87.8628,87.6656,87.6813,8334.0
2018-10-09 11:15:00,111.13,111.16,111.02,111.11,8738.0,87.6892,87.7129,87.6024,87.6734,8738.0
2018-10-09 11:20:00,111.08,111.35,111.08,111.25,6499.0,87.6498,87.8628,87.6498,87.7839,6499.0
2018-10-09 11:25:00,111.23,111.33,111.11,111.27,6469.0,87.7681,87.847,87.6734,87.7997,6469.0
2018-10-09 11:30:00,111.18,111.18,110.95,110.95,3095.0,87.7287,87.7287,87.5472,87.5472,3095.0
2018-10-09 11:35:00,110.93,110.97,110.73,110.97,11267.0,87.5314,87.563,87.3736,87.563,11267.0
2018-10-09 11:40:00,110.98,111.27,110.94,111.07,6943.0,87.5709,87.7997,87.5393,87.6419,6943.0
2018-10-09 11:45:00,111.1,111.11,110.85,110.86,4701.0,87.6656,87.6734,87.4683,87.4762,4701.0
2018-10-09 11:50:00,110.89,110.99,110.78,110.87,4162.0,87.4999,87.5788,87.4131,87.4841,4162.0
2018-10-09 11:55:00,110.83,110.93,110.82,110.85,3250.0,87.4525,87.5314,87.4446,87.4683,3250.0
2018-10-09 12:00:00,110.88,110.95,110.85,110.88,12200.0,87.492,87.5472,87.4683,87.492,12200.0
2018-10-09 12:05:00,110.84,110.85,110.59,110.59,4105.0,87.4604,87.4683,87.2631,87.2631,4105.0
2018-10-09 12:10:00,110.56,110.68,110.56,110.68,11952.0,87.2395,87.3341,87.2395,87.3341,11952.0
2018-10-09 12:15:00,110.67,110.74,110.46,110.46,4257.0,87.3263,87.3815,87.1606,87.1606,4257.0
2018-10-09 12:20:00,110.48,110.5,110.41,110.48,12284.0,87.1763,87.1921,87.1211,87.1763,12284.0
2018-10-09 12:25:00,110.47,110.61,110.44,110.55,9384.0,87.1684,87.2789,87.1448,87.2316,9384.0
2018-10-09 12:30:00,110.56,110.68,110.55,110.68,34314.0,87.2395,87.3341,87.2316,87.3341,34314.0
2018-10-09 12:35:00,110.69,110.76,110.66,110.72,18053.0,87.342,87.3973,87.3184,87.3657,18053.0
2018-10-09 12:40:00,110.75,110.78,110.68,110.74,9318.0,87.3894,87.4131,87.3341,87.3815,9318.0
2018-10-09 12:45:00,110.72,110.78,110.66,110.68,4710.0,87.3657,87.4131,87.3184,87.3341,4710.0
2018-10-09 12:50:00,110.73,110.74,110.62,110.64,6166.0,87.3736,87.3815,87.2868,87.3026,6166.0
2018-10-09 12:55:00,110.66,110.7,110.57,110.58,10297.0,87.3184,87.3499,87.2474,87.2552,10297.0
2018-10-09 13:00:00,110.6,110.66,110.56,110.63,20119.0,87.271,87.3184,87.2395,87.2947,20119.0
2018-10-09 13:05:00,110.63,110.72,110.63,110.68,15613.0,87.2947,87.3657,87.2947,87.3341,15613.0
2018-10-09 13:10:00,110.66,110.71,110.55,110.56,27053.0,87.3184,87.3578,87.2316,87.2395,27053.0
2018-10-09 13:15:00,110.56,110.58,110.48,110.56,23570.0,87.2395,87.2552,87.1763,87.2395,23570.0
2018-10-09 13:20:00,110.55,110.61,110.52,110.6,14927.0,87.2316,87.2789,87.2079,87.271,14927.0
2018-10-09 13:25:00,110.6,110.77,110.59,110.75,11192.0,87.271,87.4052,87.2631,87.3894,11192.0
2018-10-09 13:30:00,110.75,110.79,110.74,110.76,17783.0,87.3894,87.4209,87.3815,87.3973,17783.0
2018-10-09 13:35:00,110.76,110.78,110.61,110.61,16769.0,87.3973,87.4131,87.2789,87.2789,16769.0
2018-10-09 13:40:00,110.63,110.79,110.63,110.79,3914.0,87.2947,87.4209,87.2947,87.4209,3914.0
2018-10-09 13:45:00,110.79,110.8,110.72,110.78,4368.0,87.4209,87.4288,87.3657,87.4131,4368.0
2018-10-09 13:50:00,110.76,110.85,110.74,110.81,2444.0,87.3973,87.4683,87.3815,87.4367,2444.0
2018-10-09 13:55:00,110.82,110.92,110.82,110.87,4229.0,87.4446,87.5235,87.4446,87.4841,4229.0
2018-10-09 14:00:00,110.87,110.88,110.82,110.85,2200.0,87.4841,87.492,87.4446,87.4683,2200.0
2018-10-09 14:05:00,110.76,110.84,110.76,110.84,4238.0,87.3973,87.4604,87.3973,87.4604,4238.0
2018-10-09 14:10:00,110.83,110.94,110.82,110.94,5337.0,87.4525,87.5393,87.4446,87.5393,5337.0
2018-10-09 14:15:00,110.9,110.95,110.86,110.95,4188.0,87.5077,87.5472,87.4762,87.5472,4188.0
2018-10-09 14:20:00,110.95,111.06,110.94,111.01,4129.0,87.5472,87.634,87.5393,87.5945,4129.0
2018-10-09 14:25:00,111.0,111.07,110.99,111.04,5624.0,87.5867,87.6419,87.5788,87.6182,5624.0
2018-10-09 14:30:00,111.06,111.08,110.97,110.97,4189.0,87.634,87.6498,87.563,87.563,4189.0
2018-10-09 14:35:00,110.95,111.11,110.93,111.11,7961.0,87.5472,87.6734,87.5314,87.6734,7961.0
2018-10-09 14:40:00,111.15,111.22,111.15,111.18,7765.0,87.705,87.7602,87.705,87.7287,7765.0
2018-10-09 14:45:00,111.16,111.24,111.11,111.24,6829.0,87.7129,87.776,87.6734,87.776,6829.0
2018-10-09 14:50:00,111.23,111.35,111.22,111.35,4205.0,87.7681,87.8628,87.7602,87.8628,4205.0
2018-10-09 14:55:00,111.37,111.43,111.35,111.39,7707.0,87.8786,87.926,87.8628,87.8944,7707.0
2018-10-09 15:00:00,111.36,111.36,111.22,111.29,8176.0,87.8707,87.8707,87.7602,87.8155,8176.0
2018-10-09 15:05:00,111.3,111.34,111.26,111.3,9472.0,87.8234,87.8549,87.7918,87.8234,9472.0
2018-10-09 15:10:00,111.33,111.33,111.24,111.28,5692.0,87.847,87.847,87.776,87.8076,5692.0
2018-10-09 15:15:00,111.28,111.32,111.09,111.11,7473.0,87.8076,87.8392,87.6577,87.6734,7473.0
2018-10-09 15:20:00,111.09,111.17,111.07,111.07,9884.0,87.6577,87.7208,87.6419,87.6419,9884.0
2018-10-09 15:25:00,111.03,111.08,110.98,111.0,13135.0,87.6103,87.6498,87.5709,87.5867,13135.0
2018-10-09 15:30:00,111.01,111.16,110.99,111.16,18279.0,87.5945,87.7129,87.5788,87.7129,18279.0
2018-10-09 15:35:00,111.15,111.28,111.14,111.23,18849.0,87.705,87.8076,87.6971,87.7681,18849.0
2018-10-09 15:40:00,111.23,111.4,111.22,111.4,30368.0,87.7681,87.9023,87.7602,87.9023,30368.0
2018-10-09 15:45:00,111.38,111.55,111.37,111.55,34059.0,87.8865,88.0206,87.8786,88.0206,34059.0
2018-10-09 15:50:00,111.54,111.64,111.5,111.62,57292.0,88.0127,88.0917,87.9812,88.0759,57292.0
2018-10-09 15:55:00,111.61,111.75,111.59,111.71,147271.0,88.068,88.1785,88.0522,88.1469,147271.0
2018-10-10 09:30:00,111.47,111.75,111.11,111.7,27853.0,87.9575,88.1785,87.6734,88.139,27853.0
2018-10-10 09:35:00,111.72,112.37,111.71,112.37,12898.0,88.1548,88.6677,88.1469,88.6677,12898.0
2018-10-10 09:40:00,112.4,112.52,112.09,112.45,5892.0,88.6913,88.786,88.4467,88.7308,5892.0
2018-10-10 09:45:00,112.36,112.37,111.88,111.97,6079.0,88.6598,88.6677,88.281,88.352,6079.0
2018-10-10 09:50:00,112.06,112.1,111.94,112.03,3340.0,88.4231,88.4546,88.3284,88.3994,3340.0
2018-10-10 09:55:00,111.94,112.29,111.94,112.19,8863.0,88.3284,88.6045,88.3284,88.5256,8863.0
2018-10-10 10:00:00,112.12,112.22,112.01,112.22,8324.0,88.4704,88.5493,88.3836,88.5493,8324.0
2018-10-10 10:05:00,112.16,112.33,112.14,112.31,12273.0,88.502,88.6361,88.4862,88.6203,12273.0
2018-10-10 10:10:00,112.29,112.3,111.83,111.94,9023.0,88.6045,88.6124,88.2416,88.3284,9023.0
2018-10-10 10:15:00,111.92,111.96,111.85,111.91,10572.0,88.3126,88.3442,88.2574,88.3047,10572.0
2018-10-10 10:20:00,111.91,111.99,111.85,111.88,19143.0,88.3047,88.3678,88.2574,88.281,19143.0
2018-10-10 10:25:00,111.91,111.92,111.45,111.45,31889.0,88.3047,88.3126,87.9417,87.9417,31889.0
2018-10-10 10:30:00,111.46,111.77,111.37,111.57,27578.0,87.9496,88.1942,87.8786,88.0364,27578.0
2018-10-10 10:35:00,111.59,111.66,111.4,111.59,10057.0,88.0522,88.1074,87.9023,88.0522,10057.0
2018-10-10 10:40:00,111.54,111.58,111.26,111.33,6300.0,88.0127,88.0443,87.7918,87.847,6300.0
2018-10-10 10:45:00,111.26,111.67,111.25,111.67,10022.0,87.7918,88.1153,87.7839,88.1153,10022.0
2018-10-10 10:50:00,111.7,111.75,111.59,111.68,7147.0,88.139,88.1785,88.0522,88.1232,7147.0
2018-10-10 10:55:00,111.68,111.93,111.68,111.89,6889.0,88.1232,88.3205,88.1232,88.2889,6889.0
2018-10-10 11:00:00,111.85,111.88,111.67,111.7,5949.0,88.2574,88.281,88.1153,88.139,5949.0
2018-10-10 11:05:00,111.7,112.06,111.7,112.06,10156.0,88.139,88.4231,88.139,88.4231,10156.0
2018-10-10 11:10:00,112.05,112.05,111.94,111.95,4085.0,88.4152,88.4152,88.3284,88.3363,4085.0
2018-10-10 11:15:00,111.93,111.97,111.81,111.9,8747.0,88.3205,88.352,88.2258,88.2968,8747.0
2018-10-10 11:20:00,111.87,111.93,111.82,111.9,6131.0,88.2731,88.3205,88.2337,88.2968,6131.0
2018-10-10 11:25:00,111.92,111.99,111.73,111.74,35723.0,88.3126,88.3678,88.1627,88.1706,35723.0
2018-10-10 11:30:00,111.7,111.76,111.66,111.72,9908.0,88.139,88.1863,88.1074,88.1548,9908.0
2018-10-10 11:35:00,111.68,111.82,111.66,111.68,13396.0,88.1232,88.2337,88.1074,88.1232,13396.0
2018-10-10 11:40:00,111.69,111.77,111.48,111.48,11887.0,88.1311,88.1942,87.9654,87.9654,11887.0
2018-10-10 11:45:00,111.45,111.72,111.34,111.59,23166.0,87.9417,88.1548,87.8549,88.0522,23166.0
2018-10-10 11:50:00,111.63,111.77,111.58,111.69,13001.0,88.0838,88.1942,88.0443,88.1311,13001.0
2018-10-10 11:55:00,111.73,111.77,111.6,111.71,7042.0,88.1627,88.1942,88.0601,88.1469,7042.0
2018-10-10 12:00:00,111.77,111.83,111.7,111.8,6600.0,88.1942,88.2416,88.139,88.2179,6600.0
2018-10-10 12:05:00,111.77,111.99,111.71,111.99,6624.0,88.1942,88.3678,88.1469,88.3678,6624.0
2018-10-10 12:10:00,111.95,112.03,111.89,111.96,3874.0,88.3363,88.3994,88.2889,88.3442,3874.0
2018-10-10 12:15:00,112.0,112.14,111.98,112.14,3848.0,88.3757,88.4862,88.3599,88.4862,3848.0
2018-10-10 12:20:00,112.14,112.14,111.95,111.95,3734.0,88.4862,88.4862,88.3363,88.3363,3734.0
2018-10-10 12:25:00,111.91,111.97,111.79,111.86,4353.0,88.3047,88.352,88.21,88.2653,4353.0
2018-10-10 12:30:00,111.85,111.85,111.7,111.7,3994.0,88.2574,88.2574,88.139,88.139,3994.0
2018-10-10 12:35:00,111.67,111.74,111.56,111.59,8388.0,88.1153,88.1706,88.0285,88.0522,8388.0
2018-10-10 12:40:00,111.57,111.7,111.55,111.7,6499.0,88.0364,88.139,88.0206,88.139,6499.0
2018-10-10 12:45:00,111.68,111.88,111.67,111.85,8949.0,88.1232,88.281,88.1153,88.2574,8949.0
2018-10-10 12:50:00,111.83,111.83,111.71,111.73,4700.0,88.2416,88.2416,88.1469,88.1627,4700.0
2018-10-10 12:55:00,111.7,111.78,111.59,111.69,6959.0,88.139,88.2021,88.0522,88.1311,6959.0
2018-10-10 13:00:00,111.63,111.64,111.39,111.39,4530.0,88.0838,88.0917,87.8944,87.8944,4530.0
2018-10-10 13:05:00,111.48,111.48,111.35,111.39,9014.0,87.9654,87.9654,87.8628,87.8944,9014.0
2018-10-10 13:10:00,111.38,111.67,111.36,111.59,15125.0,87.8865,88.1153,87.8707,88.0522,15125.0
2018-10-10 13:15:00,111.55,111.74,111.55,111.58,8032.0,88.0206,88.1706,88.0206,88.0443,8032.0
2018-10-10 13:20:00,111.6,111.63,111.49,111.49,2254.0,88.0601,88.0838,87.9733,87.9733,2254.0
2018-10-10 13:25:00,111.49,111.52,111.45,111.45,2567.0,87.9733,87.997,87.9417,87.9417,2567.0
2018-10-10 13:30:00,111.49,111.52,111.43,111.52,4810.0,87.9733,87.997,87.926,87.997,4810.0
2018-10-10 13:35:00,111.56,111.63,111.47,111.63,71127.0,88.0285,88.0838,87.9575,88.0838,71127.0
2018-10-10 13:40:00,111.64,111.65,111.53,111.53,2223.0,88.0917,88.0995,88.0049,88.0049,2223.0
2018-10-10 13:45:00,111.54,111.59,111.49,111.59,4776.0,88.0127,88.0522,87.9733,88.0522,4776.0
2018-10-10 13:50:00,111.57,111.58,111.51,111.54,1806.0,88.0364,88.0443,87.9891,88.0127,1806.0
2018-10-10 13:55:00,111.57,111.57,111.34,111.36,5313.0,88.0364,88.0364,87.8549,87.8707,5313.0
2018-10-10 14:00:00,111.4,111.4,111.31,111.33,5204.0,87.9023,87.9023,87.8313,87.847,5204.0
2018-10-10 14:05:00,111.27,111.36,111.22,111.3,6777.0,87.7997,87.8707,87.7602,87.8234,6777.0
2018-10-10 14:10:00,111.3,111.37,111.17,111.21,5836.0,87.8234,87.8786,87.7208,87.7524,5836.0
2018-10-10 14:15:00,111.25,111.32,111.24,111.28,20706.0,87.7839,87.8392,87.776,87.8076,20706.0
2018-10-10 14:20:00,111.27,111.4,111.24,111.38,25840.0,87.7997,87.9023,87.776,87.8865,25840.0
2018-10-10 14:25:00,111.4,111.42,111.31,111.41,7500.0,87.9023,87.9181,87.8313,87.9102,7500.0
2018-10-10 14:30:00,111.36,111.38,111.28,111.3,12700.0,87.8707,87.8865,87.8076,87.8234,12700.0
2018-10-10 14:35:00,111.25,111.41,111.25,111.4,8901.0,87.7839,87.9102,87.7839,87.9023,8901.0
2018-10-10 14:40:00,111.4,111.44,111.3,111.4,11395.0,87.9023,87.9338,87.8234,87.9023,11395.0
2018-10-10 14:45:00,111.4,111.48,111.36,111.42,7032.0,87.9023,87.9654,87.8707,87.9181,7032.0
2018-10-10 14:50:00,111.47,111.53,111.36,111.4,5333.0,87.9575,88.0049,87.8707,87.9023,5333.0
2018-10-10 14:55:00,111.41,111.43,111.33,111.38,9654.0,87.9102,87.926,87.847,87.8865,9654.0
2018-10-10 15:00:00,111.36,111.4,111.31,111.34,28538.0,87.8707,87.9023,87.8313,87.8549,28538.0
2018-10-10 15:05:00,111.35,111.37,111.12,111.14,19042.0,87.8628,87.8786,87.6813,87.6971,19042.0
2018-10-10 15:10:00,111.11,111.11,110.77,110.84,13591.0,87.6734,87.6734,87.4052,87.4604,13591.0
2018-10-10 15:15:00,110.83,110.96,110.83,110.86,12358.0,87.4525,87.5551,87.4525,87.4762,12358.0
2018-10-10 15:20:00,110.85,111.02,110.83,111.02,7967.0,87.4683,87.6024,87.4525,87.6024,7967.0
2018-10-10 15:25:00,111.0,111.1,110.9,111.09,7727.0,87.5867,87.6656,87.5077,87.6577,7727.0
2018-10-10 15:30:00,111.07,111.12,110.89,110.91,12605.0,87.6419,87.6813,87.4999,87.5156,12605.0
2018-10-10 15:35:00,110.89,110.89,110.72,110.74,13128.0,87.4999,87.4999,87.3657,87.3815,13128.0
2018-10-10 15:40:00,110.73,110.74,110.5,110.53,25056.0,87.3736,87.3815,87.1921,87.2158,25056.0
2018-10-10 15:45:00,110.47,110.6,110.29,110.54,23475.0,87.1684,87.271,87.0264,87.2237,23475.0
2018-10-10 15:50:00,110.55,110.6,110.18,110.18,17954.0,87.2316,87.271,86.9396,86.9396,17954.0
2018-10-10 15:55:00,110.18,110.18,109.85,109.89,88627.0,86.9396,86.9396,86.6792,86.7108,88627.0
2018-10-11 09:30:00,110.1,110.1,109.2,109.57,30208.0,86.8765,86.8765,86.1663,86.4583,30208.0
2018-10-11 09:35:00,109.5,109.77,109.35,109.65,8368.0,86.403,86.6161,86.2847,86.5214,8368.0
2018-10-11 09:40:00,109.44,109.61,109.33,109.56,6410.0,86.3557,86.4898,86.2689,86.4504,6410.0
2018-10-11 09:45:00,109.61,109.78,109.01,109.15,14412.0,86.4898,86.624,86.0164,86.1269,14412.0
2018-10-11 09:50:00,109.02,109.02,108.43,108.43,8897.0,86.0243,86.0243,85.5587,85.5587,8897.0
2018-10-11 09:55:00,108.4,108.63,108.08,108.11,21973.0,85.5351,85.7166,85.2826,85.3062,21973.0
2018-10-11 10:00:00,108.09,109.12,108.09,109.08,8110.0,85.2905,86.1032,85.2905,86.0716,8110.0
2018-10-11 10:05:00,109.16,109.56,109.16,109.23,7818.0,86.1348,86.4504,86.1348,86.19,7818.0
2018-10-11 10:10:00,109.23,109.32,109.15,109.26,5978.0,86.19,86.261,86.1269,86.2137,5978.0
2018-10-11 10:15:00,109.21,109.31,108.87,109.05,7188.0,86.1742,86.2531,85.9059,86.048,7188.0
2018-10-11 10:20:00,109.07,109.13,108.95,109.0,8450.0,86.0637,86.1111,85.9691,86.0085,8450.0
2018-10-11 10:25:00,109.05,109.18,108.84,109.0,5106.0,86.048,86.1505,85.8823,86.0085,5106.0
2018-10-11 10:30:00,108.9,109.07,108.87,108.91,4414.0,85.9296,86.0637,85.9059,85.9375,4414.0
2018-10-11 10:35:00,108.92,108.92,108.75,108.86,6418.0,85.9454,85.9454,85.8112,85.898,6418.0
2018-10-11 10:40:00,108.86,109.04,108.82,108.98,4719.0,85.898,86.0401,85.8665,85.9927,4719.0
2018-10-11 10:45:00,108.98,109.05,108.8,108.8,6248.0,85.9927,86.048,85.8507,85.8507,6248.0
2018-10-11 10:50:00,108.8,108.92,108.74,108.78,10280.0,85.8507,85.9454,85.8034,85.8349,10280.0
2018-10-11 10:55:00,108.82,108.84,108.42,108.56,21493.0,85.8665,85.8823,85.5509,85.6613,21493.0
2018-10-11 11:00:00,108.5,108.5,107.99,108.07,13442.0,85.614,85.614,85.2116,85.2747,13442.0
2018-10-11 11:05:00,108.07,108.29,108.04,108.07,9402.0,85.2747,85.4483,85.251,85.2747,9402.0
2018-10-11 11:10:00,108.1,108.23,107.99,108.19,10749.0,85.2984,85.4009,85.2116,85.3694,10749.0
2018-10-11 11:15:00,108.18,108.4,108.18,108.28,12119.0,85.3615,85.5351,85.3615,85.4404,12119.0
2018-10-11 11:20:00,108.3,108.36,108.01,108.04,28739.0,85.4562,85.5035,85.2273,85.251,28739.0
2018-10-11 11:25:00,107.97,107.99,107.68,107.75,6446.0,85.1958,85.2116,84.9669,85.0222,6446.0
2018-10-11 11:30:00,107.76,107.99,107.64,107.99,14128.0,85.0301,85.2116,84.9354,85.2116,14128.0
2018-10-11 11:35:00,107.94,107.94,107.78,107.82,9300.0,85.1721,85.1721,85.0458,85.0774,9300.0
2018-10-11 11:40:00,107.81,107.85,107.65,107.67,8328.0,85.0695,85.1011,84.9433,84.9591,8328.0
2018-10-11 11:45:00,107.64,107.7,107.44,107.6,6446.0,84.9354,84.9827,84.7776,84.9038,6446.0
2018-10-11 11:50:00,107.57,107.89,107.48,107.86,8802.0,84.8801,85.1326,84.8091,85.109,8802.0
2018-10-11 11:55:00,107.83,108.0,107.8,107.96,23880.0,85.0853,85.2194,85.0616,85.1879,23880.0
2018-10-11 12:00:00,107.93,107.99,107.82,107.94,20097.0,85.1642,85.2116,85.0774,85.1721,20097.0
2018-10-11 12:05:00,107.93,108.04,107.88,107.93,25299.0,85.1642,85.251,85.1248,85.1642,25299.0
2018-10-11 12:10:00,107.94,108.04,107.94,107.98,12926.0,85.1721,85.251,85.1721,85.2037,12926.0
2018-10-11 12:15:00,108.02,108.15,107.97,108.15,9341.0,85.2352,85.3378,85.1958,85.3378,9341.0
2018-10-11 12:20:00,108.16,108.33,108.15,108.33,9221.0,85.3457,85.4798,85.3378,85.4798,9221.0
2018-10-11 12:25:00,108.33,108.56,108.25,108.47,27793.0,85.4798,85.6613,85.4167,85.5903,27793.0
2018-10-11 12:30:00,108.44,108.54,108.42,108.51,16288.0,85.5666,85.6455,85.5509,85.6219,16288.0
2018-10-11 12:35:00,108.49,108.51,108.45,108.5,7013.0,85.6061,85.6219,85.5745,85.614,7013.0
2018-10-11 12:40:00,108.52,108.53,108.43,108.47,12162.0,85.6298,85.6377,85.5587,85.5903,12162.0
2018-10-11 12:45:00,108.48,108.53,108.38,108.38,12856.0,85.5982,85.6377,85.5193,85.5193,12856.0
2018-10-11 12:50:00,108.36,108.46,108.33,108.38,16014.0,85.5035,85.5824,85.4798,85.5193,16014.0
2018-10-11 12:55:00,108.38,108.39,108.23,108.25,11737.0,85.5193,85.5272,85.4009,85.4167,11737.0
2018-10-11 13:00:00,108.2,108.29,108.16,108.22,16020.0,85.3773,85.4483,85.3457,85.393,16020.0
2018-10-11 13:05:00,108.22,108.4,108.22,108.3,14702.0,85.393,85.5351,85.393,85.4562,14702.0
2018-10-11 13:10:00,108.29,108.32,108.21,108.21,12289.0,85.4483,85.4719,85.3851,85.3851,12289.0
2018-10-11 13:15:00,108.22,108.22,108.0,108.05,5800.0,85.393,85.393,85.2194,85.2589,5800.0
2018-10-11 13:20:00,108.06,108.14,108.02,108.05,23053.0,85.2668,85.3299,85.2352,85.2589,23053.0
2018-10-11 13:25:00,108.06,108.15,108.01,108.15,18409.0,85.2668,85.3378,85.2273,85.3378,18409.0
2018-10-11 13:30:00,108.16,108.22,108.11,108.16,13540.0,85.3457,85.393,85.3062,85.3457,13540.0
2018-10-11 13:35:00,108.15,108.17,108.1,108.17,15875.0,85.3378,85.3536,85.2984,85.3536,15875.0
2018-10-11 13:40:00,108.16,108.16,108.1,108.12,10679.0,85.3457,85.3457,85.2984,85.3141,10679.0
2018-10-11 13:45:00,108.12,108.15,108.03,108.03,13690.0,85.3141,85.3378,85.2431,85.2431,13690.0
2018-10-11 13:50:00,108.03,108.03,107.86,107.92,8388.0,85.2431,85.2431,85.109,85.1563,8388.0
2018-10-11 13:55:00,107.93,108.04,107.93,108.04,6870.0,85.1642,85.251,85.1642,85.251,6870.0
2018-10-11 14:00:00,108.01,108.08,107.98,108.06,23016.0,85.2273,85.2826,85.2037,85.2668,23016.0
2018-10-11 14:05:00,108.07,108.13,108.05,108.12,21430.0,85.2747,85.322,85.2589,85.3141,21430.0
2018-10-11 14:10:00,108.1,108.12,108.04,108.09,60537.0,85.2984,85.3141,85.251,85.2905,60537.0
2018-10-11 14:15:00,108.1,108.11,107.8,107.82,38417.0,85.2984,85.3062,85.0616,85.0774,38417.0
2018-10-11 14:20:00,107.82,107.91,107.69,107.72,29846.0,85.0774,85.1484,84.9748,84.9985,29846.0
2018-10-11 14:25:00,107.66,107.66,107.5,107.58,13126.0,84.9512,84.9512,84.8249,84.888,13126.0
2018-10-11 14:30:00,107.53,107.62,107.47,107.49,28050.0,84.8486,84.9196,84.8012,84.817,28050.0
2018-10-11 14:35:00,107.48,107.49,107.29,107.37,32045.0,84.8091,84.817,84.6592,84.7223,32045.0
2018-10-11 14:40:00,107.35,107.36,106.82,106.82,26791.0,84.7065,84.7144,84.2883,84.2883,26791.0
2018-10-11 14:45:00,106.78,106.84,106.34,106.8,17860.0,84.2568,84.3041,83.9096,84.2726,17860.0
2018-10-11 14:50:00,106.81,107.27,106.75,107.21,47514.0,84.2805,84.6434,84.2331,84.5961,47514.0
2018-10-11 14:55:00,107.2,107.4,107.16,107.36,23300.0,84.5882,84.746,84.5566,84.7144,23300.0
2018-10-11 15:00:00,107.34,107.58,107.28,107.56,18603.0,84.6987,84.888,84.6513,84.8723,18603.0
2018-10-11 15:05:00,107.6,107.64,107.48,107.6,81810.0,84.9038,84.9354,84.8091,84.9038,81810.0
2018-10-11 15:10:00,107.6,107.83,107.35,107.64,27209.0,84.9038,85.0853,84.7065,84.9354,27209.0
2018-10-11 15:15:00,107.74,108.08,107.71,108.06,16276.0,85.0143,85.2826,84.9906,85.2668,16276.0
2018-10-11 15:20:00,108.05,108.05,107.73,107.81,70609.0,85.2589,85.2589,85.0064,85.0695,70609.0
2018-10-11 15:25:00,107.86,107.86,107.53,107.62,20700.0,85.109,85.109,84.8486,84.9196,20700.0
2018-10-11 15:30:00,107.6,107.75,107.51,107.56,59386.0,84.9038,85.0222,84.8328,84.8723,59386.0
2018-10-11 15:35:00,107.55,107.6,107.15,107.45,36166.0,84.8644,84.9038,84.5487,84.7855,36166.0
2018-10-11 15:40:00,107.43,107.56,107.4,107.49,31827.0,84.7697,84.8723,84.746,84.817,31827.0
2018-10-11 15:45:00,107.44,107.51,107.07,107.13,57624.0,84.7776,84.8328,84.4856,84.533,57624.0
2018-10-11 15:50:00,107.09,107.55,107.04,107.42,110924.0,84.5014,84.8644,84.4619,84.7618,110924.0
2018-10-11 15:55:00,107.42,107.55,107.22,107.5,256477.0,84.7618,84.8644,84.604,84.8249,256477.0
2018-10-12 09:30:00,108.05,108.49,107.79,108.0,25629.0,85.2589,85.6061,85.0537,85.2194,25629.0
2018-10-12 09:35:00,107.99,108.32,107.88,108.23,12258.0,85.2116,85.4719,85.1248,85.4009,12258.0
2018-10-12 09:40:00,108.22,108.23,107.79,107.79,17622.0,85.393,85.4009,85.0537,85.0537,17622.0
2018-10-12 09:45:00,107.82,108.35,107.79,107.96,21108.0,85.0774,85.4956,85.0537,85.1879,21108.0
2018-10-12 09:50:00,108.04,108.11,107.76,107.82,20467.0,85.251,85.3062,85.0301,85.0774,20467.0
2018-10-12 09:55:00,107.82,107.97,107.69,107.69,39690.0,85.0774,85.1958,84.9748,84.9748,39690.0
2018-10-12 10:00:00,107.71,108.29,107.66,108.29,16400.0,84.9906,85.4483,84.9512,85.4483,16400.0
2018-10-12 10:05:00,108.27,108.35,108.14,108.21,8031.0,85.4325,85.4956,85.3299,85.3851,8031.0
2018-10-12 10:10:00,108.21,108.32,108.11,108.22,4125.0,85.3851,85.4719,85.3062,85.393,4125.0
2018-10-12 10:15:00,108.26,108.31,108.04,108.19,4092.0,85.4246,85.4641,85.251,85.3694,4092.0
2018-10-12 10:20:00,108.05,108.15,107.97,108.08,6679.0,85.2589,85.3378,85.1958,85.2826,6679.0
2018-10-12 10:25:00,108.06,108.08,107.75,107.8,20159.0,85.2668,85.2826,85.0222,85.0616,20159.0
2018-10-12 10:30:00,107.75,108.01,107.75,107.85,12074.0,85.0222,85.2273,85.0222,85.1011,12074.0
2018-10-12 10:35:00,107.85,107.91,107.79,107.87,17760.0,85.1011,85.1484,85.0537,85.1169,17760.0
2018-10-12 10:40:00,107.89,107.93,107.68,107.77,12176.0,85.1326,85.1642,84.9669,85.038,12176.0
2018-10-12 10:45:00,107.75,107.91,107.71,107.91,17714.0,85.0222,85.1484,84.9906,85.1484,17714.0
2018-10-12 10:50:00,107.9,107.9,107.6,107.79,24313.0,85.1405,85.1405,84.9038,85.0537,24313.0
2018-10-12 10:55:00,107.78,107.85,107.7,107.72,12815.0,85.0458,85.1011,84.9827,84.9985,12815.0
2018-10-12 11:00:00,107.72,107.76,107.52,107.7,37945.0,84.9985,85.0301,84.8407,84.9827,37945.0
2018-10-12 11:05:00,107.69,107.81,107.63,107.8,10481.0,84.9748,85.0695,84.9275,85.0616,10481.0
2018-10-12 11:10:00,107.75,107.83,107.7,107.82,7902.0,85.0222,85.0853,84.9827,85.0774,7902.0
2018-10-12 11:15:00,107.77,107.83,107.71,107.77,8405.0,85.038,85.0853,84.9906,85.038,8405.0
2018-10-12 11:20:00,107.77,107.81,107.7,107.76,6999.0,85.038,85.0695,84.9827,85.0301,6999.0
2018-10-12 11:25:00,107.72,107.77,107.67,107.74,15048.0,84.9985,85.038,84.9591,85.0143,15048.0
2018-10-12 11:30:00,107.75,107.84,107.68,107.69,10817.0,85.0222,85.0932,84.9669,84.9748,10817.0
2018-10-12 11:35:00,107.67,107.75,107.65,107.65,17676.0,84.9591,85.0222,84.9433,84.9433,17676.0
2018-10-12 11:40:00,107.67,107.92,107.65,107.89,12617.0,84.9591,85.1563,84.9433,85.1326,12617.0
2018-10-12 11:45:00,107.91,108.03,107.91,107.97,11570.0,85.1484,85.2431,85.1484,85.1958,11570.0
2018-10-12 11:50:00,107.97,107.99,107.8,107.88,16987.0,85.1958,85.2116,85.0616,85.1248,16987.0
2018-10-12 11:55:00,107.91,108.0,107.84,107.84,16670.0,85.1484,85.2194,85.0932,85.0932,16670.0
2018-10-12 12:00:00,107.84,107.98,107.78,107.84,17135.0,85.0932,85.2037,85.0458,85.0932,17135.0
2018-10-12 12:05:00,107.84,107.84,107.7,107.8,13440.0,85.0932,85.0932,84.9827,85.0616,13440.0
2018-10-12 12:10:00,107.8,107.8,107.7,107.7,26110.0,85.0616,85.0616,84.9827,84.9827,26110.0
2018-10-12 12:15:00,107.7,107.79,107.66,107.66,14851.0,84.9827,85.0537,84.9512,84.9512,14851.0
2018-10-12 12:20:00,107.69,107.74,107.61,107.74,7624.0,84.9748,85.0143,84.9117,85.0143,7624.0
2018-10-12 12:25:00,107.74,107.74,107.52,107.64,21071.0,85.0143,85.0143,84.8407,84.9354,21071.0
2018-10-12 12:30:00,107.66,107.76,107.62,107.72,17025.0,84.9512,85.0301,84.9196,84.9985,17025.0
2018-10-12 12:35:00,107.65,107.67,107.48,107.55,56967.0,84.9433,84.9591,84.8091,84.8644,56967.0
2018-10-12 12:40:00,107.55,107.69,107.54,107.58,49197.0,84.8644,84.9748,84.8565,84.888,49197.0
2018-10-12 12:45:00,107.59,107.68,107.54,107.61,34651.0,84.8959,84.9669,84.8565,84.9117,34651.0
2018-10-12 12:50:00,107.61,107.62,107.33,107.33,27390.0,84.9117,84.9196,84.6908,84.6908,27390.0
2018-10-12 12:55:00,107.37,107.53,107.31,107.53,33898.0,84.7223,84.8486,84.675,84.8486,33898.0
2018-10-12 13:00:00,107.5,107.74,107.49,107.7,19188.0,84.8249,85.0143,84.817,84.9827,19188.0
2018-10-12 13:05:00,107.72,107.77,107.67,107.75,9629.0,84.9985,85.038,84.9591,85.0222,9629.0
2018-10-12 13:10:00,107.75,108.15,107.75,108.04,12292.0,85.0222,85.3378,85.0222,85.251,12292.0
2018-10-12 13:15:00,108.02,108.1,107.86,107.88,7600.0,85.2352,85.2984,85.109,85.1248,7600.0
2018-10-12 13:20:00,107.89,107.97,107.79,107.86,7998.0,85.1326,85.1958,85.0537,85.109,7998.0
2018-10-12 13:25:00,107.8,107.92,107.64,107.68,9415.0,85.0616,85.1563,84.9354,84.9669,9415.0
2018-10-12 13:30:00,107.66,107.72,107.49,107.49,13969.0,84.9512,84.9985,84.817,84.817,13969.0
2018-10-12 13:35:00,107.49,107.54,107.47,107.54,50745.0,84.817,84.8565,84.8012,84.8565,50745.0
2018-10-12 13:40:00,107.56,107.84,107.49,107.82,10430.0,84.8723,85.0932,84.817,85.0774,10430.0
2018-10-12 13:45:00,107.97,107.97,107.86,107.93,3998.0,85.1958,85.1958,85.109,85.1642,3998.0
2018-10-12 13:50:00,107.97,108.01,107.76,107.94,12501.0,85.1958,85.2273,85.0301,85.1721,12501.0
2018-10-12 13:55:00,107.92,107.93,107.76,107.8,7417.0,85.1563,85.1642,85.0301,85.0616,7417.0
2018-10-12 14:00:00,107.86,107.89,107.67,107.72,11533.0,85.109,85.1326,84.9591,84.9985,11533.0
2018-10-12 14:05:00,107.75,107.81,107.53,107.53,7150.0,85.0222,85.0695,84.8486,84.8486,7150.0
2018-10-12 14:10:00,107.49,107.58,107.39,107.42,21000.0,84.817,84.888,84.7381,84.7618,21000.0
2018-10-12 14:15:00,107.4,107.71,107.4,107.54,17757.0,84.746,84.9906,84.746,84.8565,17757.0
2018-10-12 14:20:00,107.51,107.59,107.28,107.31,15892.0,84.8328,84.8959,84.6513,84.675,15892.0
2018-10-12 14:25:00,107.28,107.4,107.17,107.4,7893.0,84.6513,84.746,84.5645,84.746,7893.0
2018-10-12 14:30:00,107.44,107.44,107.22,107.22,7329.0,84.7776,84.7776,84.604,84.604,7329.0
2018-10-12 14:35:00,107.17,107.24,107.1,107.19,8682.0,84.5645,84.6198,84.5093,84.5803,8682.0
2018-10-12 14:40:00,107.17,107.21,107.03,107.05,7367.0,84.5645,84.5961,84.454,84.4698,7367.0
2018-10-12 14:45:00,107.04,107.1,106.88,106.96,10980.0,84.4619,84.5093,84.3357,84.3988,10980.0
2018-10-12 14:50:00,106.97,107.36,106.97,107.31,7600.0,84.4067,84.7144,84.4067,84.675,7600.0
2018-10-12 14:55:00,107.33,107.53,107.33,107.41,24956.0,84.6908,84.8486,84.6908,84.7539,24956.0
2018-10-12 15:00:00,107.38,107.5,107.22,107.48,27226.0,84.7302,84.8249,84.604,84.8091,27226.0
2018-10-12 15:05:00,107.51,107.64,107.43,107.59,9062.0,84.8328,84.9354,84.7697,84.8959,9062.0
2018-10-12 15:10:00,107.69,107.82,107.69,107.76,12009.0,84.9748,85.0774,84.9748,85.0301,12009.0
2018-10-12 15:15:00,107.75,107.77,107.61,107.67,10335.0,85.0222,85.038,84.9117,84.9591,10335.0
2018-10-12 15:20:00,107.68,107.78,107.67,107.71,10790.0,84.9669,85.0458,84.9591,84.9906,10790.0
2018-10-12 15:25:00,107.75,108.07,107.75,108.01,12109.0,85.0222,85.2747,85.0222,85.2273,12109.0
2018-10-12 15:30:00,108.01,108.03,107.77,107.83,23298.0,85.2273,85.2431,85.038,85.0853,23298.0
2018-10-12 15:35:00,107.8,107.8,107.48,107.54,23363.0,85.0616,85.0616,84.8091,84.8565,23363.0
2018-10-12 15:40:00,107.52,107.7,107.48,107.7,23181.0,84.8407,84.9827,84.8091,84.9827,23181.0
2018-10-12 15:45:00,107.76,107.84,107.48,107.71,40059.0,85.0301,85.0932,84.8091,84.9906,40059.0
2018-10-12 15:50:00,107.74,107.89,107.65,107.72,40137.0,85.0143,85.1326,84.9433,84.9985,40137.0
2018-10-12 15:55:00,107.7,107.84,107.4,107.44,139068.0,84.9827,85.0932,84.746,84.7776,139068.0
2018-10-15 09:30:00,107.04,107.41,107.04,107.21,20438.0,84.4619,84.7539,84.4619,84.5961,20438.0
2018-10-15 09:35:00,107.33,107.49,107.27,107.32,10029.0,84.6908,84.817,84.6434,84.6829,10029.0
2018-10-15 09:40:00,107.34,107.48,107.28,107.35,4205.0,84.6987,84.8091,84.6513,84.7065,4205.0
2018-10-15 09:45:00,107.48,107.84,107.48,107.84,3602.0,84.8091,85.0932,84.8091,85.0932,3602.0
2018-10-15 09:50:00,107.83,108.03,107.78,108.03,3030.0,85.0853,85.2431,85.0458,85.2431,3030.0
2018-10-15 09:55:00,108.0,108.01,107.71,107.78,2600.0,85.2194,85.2273,84.9906,85.0458,2600.0
2018-10-15 10:00:00,107.69,107.8,107.43,107.52,8874.0,84.9748,85.0616,84.7697,84.8407,8874.0
2018-10-15 10:05:00,107.45,107.56,107.45,107.48,4496.0,84.7855,84.8723,84.7855,84.8091,4496.0
2018-10-15 10:10:00,107.51,107.55,107.21,107.33,10082.0,84.8328,84.8644,84.5961,84.6908,10082.0
2018-10-15 10:15:00,107.33,107.6,107.31,107.6,5501.0,84.6908,84.9038,84.675,84.9038,5501.0
2018-10-15 10:20:00,107.55,107.65,107.37,107.52,4918.0,84.8644,84.9433,84.7223,84.8407,4918.0
2018-10-15 10:25:00,107.55,107.55,107.33,107.35,14873.0,84.8644,84.8644,84.6908,84.7065,14873.0
2018-10-15 10:30:00,107.34,107.62,107.34,107.56,18537.0,84.6987,84.9196,84.6987,84.8723,18537.0
2018-10-15 10:35:00,107.58,107.78,107.51,107.74,6204.0,84.888,85.0458,84.8328,85.0143,6204.0
2018-10-15 10:40:00,107.76,107.94,107.75,107.85,9377.0,85.0301,85.1721,85.0222,85.1011,9377.0
2018-10-15 10:45:00,107.81,107.9,107.65,107.65,4438.0,85.0695,85.1405,84.9433,84.9433,4438.0
2018-10-15 10:50:00,107.62,107.78,107.52,107.74,5226.0,84.9196,85.0458,84.8407,85.0143,5226.0
2018-10-15 10:55:00,107.74,107.99,107.69,107.98,5155.0,85.0143,85.2116,84.9748,85.2037,5155.0
2018-10-15 11:00:00,107.95,107.96,107.67,107.67,8553.0,85.18,85.1879,84.9591,84.9591,8553.0
2018-10-15 11:05:00,107.68,107.71,107.44,107.44,8015.0,84.9669,84.9906,84.7776,84.7776,8015.0
2018-10-15 11:10:00,107.44,107.58,107.44,107.46,3942.0,84.7776,84.888,84.7776,84.7933,3942.0
2018-10-15 11:15:00,107.52,107.65,107.47,107.58,5792.0,84.8407,84.9433,84.8012,84.888,5792.0
2018-10-15 11:20:00,107.58,107.59,107.46,107.46,9938.0,84.888,84.8959,84.7933,84.7933,9938.0
2018-10-15 11:25:00,107.48,107.81,107.48,107.81,9498.0,84.8091,85.0695,84.8091,85.0695,9498.0
2018-10-15 11:30:00,107.8,107.91,107.73,107.78,10938.0,85.0616,85.1484,85.0064,85.0458,10938.0
2018-10-15 11:35:00,107.75,107.8,107.53,107.53,4644.0,85.0222,85.0616,84.8486,84.8486,4644.0
2018-10-15 11:40:00,107.58,107.66,107.52,107.53,7550.0,84.888,84.9512,84.8407,84.8486,7550.0
2018-10-15 11:45:00,107.52,107.53,107.41,107.45,2951.0,84.8407,84.8486,84.7539,84.7855,2951.0
2018-10-15 11:50:00,107.45,107.63,107.45,107.62,10710.0,84.7855,84.9275,84.7855,84.9196,10710.0
2018-10-15 11:55:00,107.62,107.63,107.4,107.4,2715.0,84.9196,84.9275,84.746,84.746,2715.0
2018-10-15 12:00:00,107.4,107.46,107.33,107.43,19234.0,84.746,84.7933,84.6908,84.7697,19234.0
2018-10-15 12:05:00,107.43,107.43,107.33,107.36,14796.0,84.7697,84.7697,84.6908,84.7144,14796.0
2018-10-15 12:10:00,107.36,107.37,107.23,107.34,12090.0,84.7144,84.7223,84.6119,84.6987,12090.0
2018-10-15 12:15:00,107.36,107.5,107.35,107.41,10556.0,84.7144,84.8249,84.7065,84.7539,10556.0
2018-10-15 12:20:00,107.45,107.6,107.43,107.49,6444.0,84.7855,84.9038,84.7697,84.817,6444.0
2018-10-15 12:25:00,107.53,107.62,107.48,107.54,3356.0,84.8486,84.9196,84.8091,84.8565,3356.0
2018-10-15 12:30:00,107.54,107.57,107.46,107.47,3500.0,84.8565,84.8801,84.7933,84.8012,3500.0
2018-10-15 12:35:00,107.47,107.65,107.43,107.65,3100.0,84.8012,84.9433,84.7697,84.9433,3100.0
2018-10-15 12:40:00,107.63,107.65,107.59,107.59,922.0,84.9275,84.9433,84.8959,84.8959,922.0
2018-10-15 12:45:00,107.62,107.78,107.62,107.76,2723.0,84.9196,85.0458,84.9196,85.0301,2723.0
2018-10-15 12:50:00,107.73,107.74,107.63,107.69,2485.0,85.0064,85.0143,84.9275,84.9748,2485.0
2018-10-15 12:55:00,107.71,107.76,107.7,107.73,1814.0,84.9906,85.0301,84.9827,85.0064,1814.0
2018-10-15 13:00:00,107.74,107.9,107.73,107.9,4129.0,85.0143,85.1405,85.0064,85.1405,4129.0
2018-10-15 13:05:00,107.91,107.94,107.83,107.9,5316.0,85.1484,85.1721,85.0853,85.1405,5316.0
2018-10-15 13:10:00,107.9,107.92,107.82,107.83,2861.0,85.1405,85.1563,85.0774,85.0853,2861.0
2018-10-15 13:15:00,107.81,107.86,107.79,107.85,3166.0,85.0695,85.109,85.0537,85.1011,3166.0
2018-10-15 13:20:00,107.82,107.82,107.66,107.7,2100.0,85.0774,85.0774,84.9512,84.9827,2100.0
2018-10-15 13:25:00,107.71,107.83,107.68,107.83,4158.0,84.9906,85.0853,84.9669,85.0853,4158.0
2018-10-15 13:30:00,107.8,107.92,107.72,107.89,2679.0,85.0616,85.1563,84.9985,85.1326,2679.0
2018-10-15 13:35:00,107.83,108.0,107.83,108.0,6863.0,85.0853,85.2194,85.0853,85.2194,6863.0
2018-10-15 13:40:00,107.96,108.0,107.89,107.94,5374.0,85.1879,85.2194,85.1326,85.1721,5374.0
2018-10-15 13:45:00,107.93,107.93,107.77,107.79,1071.0,85.1642,85.1642,85.038,85.0537,1071.0
2018-10-15 13:50:00,107.72,107.76,107.67,107.76,2289.0,84.9985,85.0301,84.9591,85.0301,2289.0
2018-10-15 13:55:00,107.72,107.9,107.72,107.86,5785.0,84.9985,85.1405,84.9985,85.109,5785.0
2018-10-15 14:00:00,107.85,107.86,107.63,107.7,3920.0,85.1011,85.109,84.9275,84.9827,3920.0
2018-10-15 14:05:00,107.68,107.7,107.53,107.55,4586.0,84.9669,84.9827,84.8486,84.8644,4586.0
2018-10-15 14:10:00,107.57,107.68,107.5,107.65,7650.0,84.8801,84.9669,84.8249,84.9433,7650.0
2018-10-15 14:15:00,107.67,107.67,107.54,107.63,6330.0,84.9591,84.9591,84.8565,84.9275,6330.0
2018-10-15 14:20:00,107.59,107.73,107.55,107.59,5151.0,84.8959,85.0064,84.8644,84.8959,5151.0
2018-10-15 14:25:00,107.56,107.59,107.48,107.53,11597.0,84.8723,84.8959,84.8091,84.8486,11597.0
2018-10-15 14:30:00,107.54,107.62,107.49,107.56,7232.0,84.8565,84.9196,84.817,84.8723,7232.0
2018-10-15 14:35:00,107.59,107.66,107.53,107.66,6878.0,84.8959,84.9512,84.8486,84.9512,6878.0
2018-10-15 14:40:00,107.69,107.82,107.67,107.76,6234.0,84.9748,85.0774,84.9591,85.0301,6234.0
2018-10-15 14:45:00,107.76,107.76,107.62,107.71,4130.0,85.0301,85.0301,84.9196,84.9906,4130.0
2018-10-15 14:50:00,107.72,107.79,107.72,107.79,3146.0,84.9985,85.0537,84.9985,85.0537,3146.0
2018-10-15 14:55:00,107.78,107.83,107.65,107.83,8046.0,85.0458,85.0853,84.9433,85.0853,8046.0
2018-10-15 15:00:00,107.81,107.85,107.65,107.67,6750.0,85.0695,85.1011,84.9433,84.9591,6750.0
2018-10-15 15:05:00,107.65,107.69,107.55,107.58,8496.0,84.9433,84.9748,84.8644,84.888,8496.0
2018-10-15 15:10:00,107.55,107.65,107.42,107.44,13000.0,84.8644,84.9433,84.7618,84.7776,13000.0
2018-10-15 15:15:00,107.44,107.48,107.41,107.45,9665.0,84.7776,84.8091,84.7539,84.7855,9665.0
2018-10-15 15:20:00,107.45,107.55,107.42,107.45,16013.0,84.7855,84.8644,84.7618,84.7855,16013.0
2018-10-15 15:25:00,107.45,107.54,107.44,107.46,14409.0,84.7855,84.8565,84.7776,84.7933,14409.0
2018-10-15 15:30:00,107.44,107.53,107.43,107.47,30917.0,84.7776,84.8486,84.7697,84.8012,30917.0
2018-10-15 15:35:00,107.46,107.62,107.44,107.6,14004.0,84.7933,84.9196,84.7776,84.9038,14004.0
2018-10-15 15:40:00,107.58,107.64,107.53,107.56,11607.0,84.888,84.9354,84.8486,84.8723,11607.0
2018-10-15 15:45:00,107.56,107.66,107.46,107.46,30927.0,84.8723,84.9512,84.7933,84.7933,30927.0
2018-10-15 15:50:00,107.48,107.54,107.35,107.42,40850.0,84.8091,84.8565,84.7065,84.7618,40850.0
2018-10-15 15:55:00,107.4,107.46,107.22,107.3,206117.0,84.746,84.7933,84.604,84.6671,206117.0
2018-10-16 09:30:00,107.43,107.67,107.21,107.67,14520.0,84.7697,84.9591,84.5961,84.9591,14520.0
2018-10-16 09:35:00,107.71,107.71,107.39,107.58,4896.0,84.9906,84.9906,84.7381,84.888,4896.0
2018-10-16 09:40:00,107.57,107.57,107.17,107.34,5636.0,84.8801,84.8801,84.5645,84.6987,5636.0
2018-10-16 09:45:00,107.34,107.78,107.34,107.73,4994.0,84.6987,85.0458,84.6987,85.0064,4994.0
2018-10-16 09:50:00,107.68,107.9,107.61,107.9,3500.0,84.9669,85.1405,84.9117,85.1405,3500.0
2018-10-16 09:55:00,107.89,108.01,107.75,107.82,4071.0,85.1326,85.2273,85.0222,85.0774,4071.0
2018-10-16 10:00:00,107.8,108.1,107.8,108.1,9833.0,85.0616,85.2984,85.0616,85.2984,9833.0
2018-10-16 10:05:00,108.07,108.18,108.02,108.13,5932.0,85.2747,85.3615,85.2352,85.322,5932.0
2018-10-16 10:10:00,108.19,108.41,108.18,108.37,3706.0,85.3694,85.543,85.3615,85.5114,3706.0
2018-10-16 10:15:00,108.54,108.67,108.49,108.64,4300.0,85.6455,85.7481,85.6061,85.7244,4300.0
2018-10-16 10:20:00,108.7,108.75,108.58,108.58,9524.0,85.7718,85.8112,85.6771,85.6771,9524.0
2018-10-16 10:25:00,108.58,108.78,108.58,108.66,11207.0,85.6771,85.8349,85.6771,85.7402,11207.0
2018-10-16 10:30:00,108.65,108.74,108.56,108.56,4236.0,85.7323,85.8034,85.6613,85.6613,4236.0
2018-10-16 10:35:00,108.61,108.66,108.49,108.62,3592.0,85.7008,85.7402,85.6061,85.7087,3592.0
2018-10-16 10:40:00,108.64,108.67,108.59,108.67,3805.0,85.7244,85.7481,85.685,85.7481,3805.0
2018-10-16 10:45:00,108.75,108.9,108.67,108.87,5240.0,85.8112,85.9296,85.7481,85.9059,5240.0
2018-10-16 10:50:00,108.89,109.17,108.87,109.17,16937.0,85.9217,86.1427,85.9059,86.1427,16937.0
2018-10-16 10:55:00,109.22,109.27,109.11,109.13,6875.0,86.1821,86.2216,86.0953,86.1111,6875.0
2018-10-16 11:00:00,109.1,109.13,109.01,109.12,7878.0,86.0874,86.1111,86.0164,86.1032,7878.0
2018-10-16 11:05:00,109.15,109.41,109.07,109.36,7362.0,86.1269,86.332,86.0637,86.2926,7362.0
2018-10-16 11:10:00,109.36,109.36,109.18,109.23,5604.0,86.2926,86.2926,86.1505,86.19,5604.0
2018-10-16 11:15:00,109.23,109.23,108.99,109.0,4100.0,86.19,86.19,86.0006,86.0085,4100.0
2018-10-16 11:20:00,109.03,109.22,109.03,109.21,2915.0,86.0322,86.1821,86.0322,86.1742,2915.0
2018-10-16 11:25:00,109.2,109.33,109.2,109.25,7156.0,86.1663,86.2689,86.1663,86.2058,7156.0
2018-10-16 11:30:00,109.22,109.42,109.22,109.24,5655.0,86.1821,86.3399,86.1821,86.1979,5655.0
2018-10-16 11:35:00,109.26,109.58,109.23,109.51,4821.0,86.2137,86.4662,86.19,86.4109,4821.0
2018-10-16 11:40:00,109.58,109.65,109.5,109.51,2811.0,86.4662,86.5214,86.403,86.4109,2811.0
2018-10-16 11:45:00,109.47,109.5,109.35,109.35,3261.0,86.3794,86.403,86.2847,86.2847,3261.0
2018-10-16 11:50:00,109.43,109.43,109.32,109.41,2389.0,86.3478,86.3478,86.261,86.332,2389.0
2018-10-16 11:55:00,109.49,109.68,109.49,109.68,4702.0,86.3952,86.5451,86.3952,86.5451,4702.0
2018-10-16 12:00:00,109.58,109.58,109.49,109.54,8333.0,86.4662,86.4662,86.3952,86.4346,8333.0
2018-10-16 12:05:00,109.59,109.59,109.46,109.46,4048.0,86.4741,86.4741,86.3715,86.3715,4048.0
2018-10-16 12:10:00,109.52,109.52,109.39,109.43,9888.0,86.4188,86.4188,86.3162,86.3478,9888.0
2018-10-16 12:15:00,109.46,109.5,109.3,109.3,3768.0,86.3715,86.403,86.2452,86.2452,3768.0
2018-10-16 12:20:00,109.33,109.42,109.32,109.41,5929.0,86.2689,86.3399,86.261,86.332,5929.0
2018-10-16 12:25:00,109.4,109.47,109.36,109.47,2661.0,86.3241,86.3794,86.2926,86.3794,2661.0
2018-10-16 12:30:00,109.42,109.54,109.42,109.54,4762.0,86.3399,86.4346,86.3399,86.4346,4762.0
2018-10-16 12:35:00,109.54,109.54,109.42,109.46,2680.0,86.4346,86.4346,86.3399,86.3715,2680.0
2018-10-16 12:40:00,109.47,109.51,109.43,109.43,1100.0,86.3794,86.4109,86.3478,86.3478,1100.0
2018-10-16 12:45:00,109.43,109.5,109.4,109.5,6744.0,86.3478,86.403,86.3241,86.403,6744.0
2018-10-16 12:50:00,109.46,109.53,109.42,109.53,2950.0,86.3715,86.4267,86.3399,86.4267,2950.0
2018-10-16 12:55:00,109.54,109.59,109.5,109.5,4441.0,86.4346,86.4741,86.403,86.403,4441.0
2018-10-16 13:00:00,109.5,109.54,109.5,109.54,3800.0,86.403,86.4346,86.403,86.4346,3800.0
2018-10-16 13:05:00,109.54,109.66,109.52,109.59,3825.0,86.4346,86.5293,86.4188,86.4741,3825.0
2018-10-16 13:10:00,109.59,109.59,109.52,109.55,2004.0,86.4741,86.4741,86.4188,86.4425,2004.0
2018-10-16 13:15:00,109.54,109.56,109.51,109.55,1489.0,86.4346,86.4504,86.4109,86.4425,1489.0
2018-10-16 13:20:00,109.52,109.61,109.49,109.59,2802.0,86.4188,86.4898,86.3952,86.4741,2802.0
2018-10-16 13:25:00,109.58,109.58,109.51,109.56,3515.0,86.4662,86.4662,86.4109,86.4504,3515.0
2018-10-16 13:30:00,109.58,109.66,109.58,109.66,1500.0,86.4662,86.5293,86.4662,86.5293,1500.0
2018-10-16 13:35:00,109.67,109.71,109.6,109.66,3600.0,86.5372,86.5688,86.482,86.5293,3600.0
2018-10-16 13:40:00,109.69,109.73,109.68,109.68,1002.0,86.553,86.5845,86.5451,86.5451,1002.0
2018-10-16 13:45:00,109.65,109.76,109.61,109.74,7455.0,86.5214,86.6082,86.4898,86.5924,7455.0
2018-10-16 13:50:00,109.76,109.81,109.68,109.68,2464.0,86.6082,86.6477,86.5451,86.5451,2464.0
2018-10-16 13:55:00,109.72,109.72,109.63,109.71,2675.0,86.5766,86.5766,86.5056,86.5688,2675.0
2018-10-16 14:00:00,109.76,109.79,109.71,109.79,2469.0,86.6082,86.6319,86.5688,86.6319,2469.0
2018-10-16 14:05:00,109.77,109.85,109.72,109.75,6526.0,86.6161,86.6792,86.5766,86.6003,6526.0
2018-10-16 14:10:00,109.76,109.78,109.67,109.68,1470.0,86.6082,86.624,86.5372,86.5451,1470.0
2018-10-16 14:15:00,109.73,109.74,109.68,109.69,2744.0,86.5845,86.5924,86.5451,86.553,2744.0
2018-10-16 14:20:00,109.69,109.77,109.65,109.72,4736.0,86.553,86.6161,86.5214,86.5766,4736.0
2018-10-16 14:25:00,109.72,109.99,109.66,109.99,17866.0,86.5766,86.7897,86.5293,86.7897,17866.0
2018-10-16 14:30:00,110.03,110.15,109.94,110.15,6932.0,86.8213,86.9159,86.7502,86.9159,6932.0
2018-10-16 14:35:00,110.11,110.16,110.09,110.09,3987.0,86.8844,86.9238,86.8686,86.8686,3987.0
2018-10-16 14:40:00,110.09,110.11,109.97,110.11,7627.0,86.8686,86.8844,86.7739,86.8844,7627.0
2018-10-16 14:45:00,110.11,110.23,110.06,110.22,7603.0,86.8844,86.9791,86.8449,86.9712,7603.0
2018-10-16 14:50:00,110.19,110.19,110.05,110.06,5640.0,86.9475,86.9475,86.837,86.8449,5640.0
2018-10-16 14:55:00,110.03,110.03,109.96,110.01,4575.0,86.8213,86.8213,86.766,86.8055,4575.0
2018-10-16 15:00:00,109.99,110.05,109.95,110.03,10829.0,86.7897,86.837,86.7581,86.8213,10829.0
2018-10-16 15:05:00,110.04,110.12,109.96,110.03,11555.0,86.8291,86.8923,86.766,86.8213,11555.0
2018-10-16 15:10:00,110.03,110.2,109.96,110.2,9389.0,86.8213,86.9554,86.766,86.9554,9389.0
2018-10-16 15:15:00,110.21,110.26,110.13,110.18,19556.0,86.9633,87.0027,86.9002,86.9396,19556.0
2018-10-16 15:20:00,110.17,110.28,110.14,110.2,11439.0,86.9317,87.0185,86.9081,86.9554,11439.0
2018-10-16 15:25:00,110.19,110.29,110.13,110.17,14081.0,86.9475,87.0264,86.9002,86.9317,14081.0
2018-10-16 15:30:00,110.14,110.19,110.01,110.19,15832.0,86.9081,86.9475,86.8055,86.9475,15832.0
2018-10-16 15:35:00,110.2,110.23,110.13,110.23,11236.0,86.9554,86.9791,86.9002,86.9791,11236.0
2018-10-16 15:40:00,110.2,110.28,110.12,110.28,17038.0,86.9554,87.0185,86.8923,87.0185,17038.0
2018-10-16 15:45:00,110.29,110.51,110.29,110.47,31463.0,87.0264,87.2,87.0264,87.1684,31463.0
2018-10-16 15:50:00,110.49,110.5,110.29,110.33,25598.0,87.1842,87.1921,87.0264,87.058,25598.0
2018-10-16 15:55:00,110.35,110.37,110.08,110.17,170241.0,87.0738,87.0895,86.8607,86.9317,170241.0
2018-10-17 09:30:00,110.31,110.37,109.99,110.21,12858.0,87.0422,87.0895,86.7897,86.9633,12858.0
2018-10-17 09:35:00,110.2,110.47,110.19,110.34,2664.0,86.9554,87.1684,86.9475,87.0659,2664.0
2018-10-17 09:40:00,110.37,110.51,110.08,110.08,9800.0,87.0895,87.2,86.8607,86.8607,9800.0
2018-10-17 09:45:00,110.24,110.4,110.1,110.27,9700.0,86.987,87.1132,86.8765,87.0106,9700.0
2018-10-17 09:50:00,110.34,110.67,110.27,110.66,14586.0,87.0659,87.3263,87.0106,87.3184,14586.0
2018-10-17 09:55:00,110.7,110.73,110.2,110.21,11581.0,87.3499,87.3736,86.9554,86.9633,11581.0
2018-10-17 10:00:00,110.27,110.31,110.15,110.19,15237.0,87.0106,87.0422,86.9159,86.9475,15237.0
2018-10-17 10:05:00,110.19,110.37,109.87,109.95,26186.0,86.9475,87.0895,86.695,86.7581,26186.0
2018-10-17 10:10:00,109.93,110.28,109.82,110.28,14852.0,86.7423,87.0185,86.6555,87.0185,14852.0
2018-10-17 10:15:00,110.22,110.29,110.12,110.28,16367.0,86.9712,87.0264,86.8923,87.0185,16367.0
2018-10-17 10:20:00,110.27,110.29,110.08,110.15,14504.0,87.0106,87.0264,86.8607,86.9159,14504.0
2018-10-17 10:25:00,110.2,110.34,110.18,110.19,8592.0,86.9554,87.0659,86.9396,86.9475,8592.0
2018-10-17 10:30:00,110.14,110.54,110.14,110.54,4665.0,86.9081,87.2237,86.9081,87.2237,4665.0
2018-10-17 10:35:00,110.5,110.55,110.45,110.54,3273.0,87.1921,87.2316,87.1527,87.2237,3273.0
2018-10-17 10:40:00,110.48,110.49,110.24,110.27,5334.0,87.1763,87.1842,86.987,87.0106,5334.0
2018-10-17 10:45:00,110.26,110.3,110.07,110.15,8367.0,87.0027,87.0343,86.8528,86.9159,8367.0
2018-10-17 10:50:00,110.13,110.19,110.04,110.08,12069.0,86.9002,86.9475,86.8291,86.8607,12069.0
2018-10-17 10:55:00,110.11,110.24,110.08,110.22,17800.0,86.8844,86.987,86.8607,86.9712,17800.0
2018-10-17 11:00:00,110.24,110.28,110.13,110.25,8340.0,86.987,87.0185,86.9002,86.9948,8340.0
2018-10-17 11:05:00,110.23,110.25,109.94,109.98,7557.0,86.9791,86.9948,86.7502,86.7818,7557.0
2018-10-17 11:10:00,110.04,110.26,110.0,110.16,5948.0,86.8291,87.0027,86.7976,86.9238,5948.0
2018-10-17 11:15:00,110.13,110.15,109.97,110.04,10200.0,86.9002,86.9159,86.7739,86.8291,10200.0
2018-10-17 11:20:00,110.02,110.03,109.9,110.03,3875.0,86.8134,86.8213,86.7187,86.8213,3875.0
2018-10-17 11:25:00,110.02,110.27,110.01,110.23,9992.0,86.8134,87.0106,86.8055,86.9791,9992.0
2018-10-17 11:30:00,110.29,110.4,110.25,110.36,8300.0,87.0264,87.1132,86.9948,87.0816,8300.0
2018-10-17 11:35:00,110.4,110.4,110.2,110.29,4200.0,87.1132,87.1132,86.9554,87.0264,4200.0
2018-10-17 11:40:00,110.26,110.49,110.26,110.4,5117.0,87.0027,87.1842,87.0027,87.1132,5117.0
2018-10-17 11:45:00,110.41,110.49,110.38,110.42,6810.0,87.1211,87.1842,87.0974,87.129,6810.0
2018-10-17 11:50:00,110.39,110.48,110.38,110.43,5637.0,87.1053,87.1763,87.0974,87.1369,5637.0
2018-10-17 11:55:00,110.44,110.55,110.38,110.53,16103.0,87.1448,87.2316,87.0974,87.2158,16103.0
2018-10-17 12:00:00,110.56,110.76,110.56,110.61,9921.0,87.2395,87.3973,87.2395,87.2789,9921.0
2018-10-17 12:05:00,110.6,110.76,110.55,110.59,9154.0,87.271,87.3973,87.2316,87.2631,9154.0
2018-10-17 12:10:00,110.61,110.77,110.43,110.72,4017.0,87.2789,87.4052,87.1369,87.3657,4017.0
2018-10-17 12:15:00,110.8,110.8,110.72,110.78,535.0,87.4288,87.4288,87.3657,87.4131,535.0
2018-10-17 12:20:00,110.83,110.92,110.78,110.92,4014.0,87.4525,87.5235,87.4131,87.5235,4014.0
2018-10-17 12:25:00,110.9,111.21,110.88,111.15,6215.0,87.5077,87.7524,87.492,87.705,6215.0
2018-10-17 12:30:00,111.11,111.11,110.9,110.92,3504.0,87.6734,87.6734,87.5077,87.5235,3504.0
2018-10-17 12:35:00,110.94,110.97,110.93,110.93,880.0,87.5393,87.563,87.5314,87.5314,880.0
2018-10-17 12:40:00,110.94,111.08,110.94,110.97,2500.0,87.5393,87.6498,87.5393,87.563,2500.0
2018-10-17 12:45:00,110.98,111.04,110.86,110.98,11187.0,87.5709,87.6182,87.4762,87.5709,11187.0
2018-10-17 12:50:00,110.96,110.96,110.86,110.87,4700.0,87.5551,87.5551,87.4762,87.4841,4700.0
2018-10-17 12:55:00,110.87,111.0,110.86,110.96,2950.0,87.4841,87.5867,87.4762,87.5551,2950.0
2018-10-17 13:00:00,111.01,111.01,110.89,110.92,3200.0,87.5945,87.5945,87.4999,87.5235,3200.0
2018-10-17 13:05:00,110.93,111.01,110.88,110.94,2610.0,87.5314,87.5945,87.492,87.5393,2610.0
2018-10-17 13:10:00,110.93,111.02,110.89,110.91,3310.0,87.5314,87.6024,87.4999,87.5156,3310.0
2018-10-17 13:15:00,110.9,110.91,110.84,110.91,1800.0,87.5077,87.5156,87.4604,87.5156,1800.0
2018-10-17 13:20:00,110.9,110.94,110.88,110.88,1569.0,87.5077,87.5393,87.492,87.492,1569.0
2018-10-17 13:25:00,110.85,110.9,110.78,110.8,2184.0,87.4683,87.5077,87.4131,87.4288,2184.0
2018-10-17 13:30:00,110.84,110.95,110.8,110.86,4100.0,87.4604,87.5472,87.4288,87.4762,4100.0
2018-10-17 13:35:00,110.88,110.91,110.85,110.91,1150.0,87.492,87.5156,87.4683,87.5156,1150.0
2018-10-17 13:40:00,110.91,110.91,110.85,110.91,4700.0,87.5156,87.5156,87.4683,87.5156,4700.0
2018-10-17 13:45:00,110.93,110.96,110.85,110.94,17522.0,87.5314,87.5551,87.4683,87.5393,17522.0
2018-10-17 13:50:00,110.93,111.05,110.93,110.98,2700.0,87.5314,87.6261,87.5314,87.5709,2700.0
2018-10-17 13:55:00,110.96,111.09,110.95,111.02,2038.0,87.5551,87.6577,87.5472,87.6024,2038.0
2018-10-17 14:00:00,110.99,110.99,110.77,110.79,6921.0,87.5788,87.5788,87.4052,87.4209,6921.0
2018-10-17 14:05:00,110.86,110.96,110.79,110.96,3760.0,87.4762,87.5551,87.4209,87.5551,3760.0
2018-10-17 14:10:00,110.95,110.95,110.81,110.88,5650.0,87.5472,87.5472,87.4367,87.492,5650.0
2018-10-17 14:15:00,110.82,110.83,110.75,110.82,1123.0,87.4446,87.4525,87.3894,87.4446,1123.0
2018-10-17 14:20:00,110.79,110.87,110.74,110.8,5538.0,87.4209,87.4841,87.3815,87.4288,5538.0
2018-10-17 14:25:00,110.85,110.89,110.75,110.75,3797.0,87.4683,87.4999,87.3894,87.3894,3797.0
2018-10-17 14:30:00,110.75,110.84,110.67,110.68,9787.0,87.3894,87.4604,87.3263,87.3341,9787.0
2018-10-17 14:35:00,110.65,110.75,110.62,110.75,3575.0,87.3105,87.3894,87.2868,87.3894,3575.0
2018-10-17 14:40:00,110.76,110.81,110.74,110.81,5703.0,87.3973,87.4367,87.3815,87.4367,5703.0
2018-10-17 14:45:00,110.81,110.88,110.8,110.81,6010.0,87.4367,87.492,87.4288,87.4367,6010.0
2018-10-17 14:50:00,110.79,110.93,110.79,110.93,4101.0,87.4209,87.5314,87.4209,87.5314,4101.0
2018-10-17 14:55:00,110.99,111.06,110.96,110.96,2307.0,87.5788,87.634,87.5551,87.5551,2307.0
2018-10-17 15:00:00,110.96,111.0,110.74,110.76,10148.0,87.5551,87.5867,87.3815,87.3973,10148.0
2018-10-17 15:05:00,110.77,110.93,110.72,110.91,9197.0,87.4052,87.5314,87.3657,87.5156,9197.0
2018-10-17 15:10:00,110.9,110.99,110.84,110.84,2502.0,87.5077,87.5788,87.4604,87.4604,2502.0
2018-10-17 15:15:00,110.87,110.92,110.75,110.79,12164.0,87.4841,87.5235,87.3894,87.4209,12164.0
2018-10-17 15:20:00,110.82,110.9,110.76,110.83,11542.0,87.4446,87.5077,87.3973,87.4525,11542.0
2018-10-17 15:25:00,110.86,110.99,110.86,110.95,4383.0,87.4762,87.5788,87.4762,87.5472,4383.0
2018-10-17 15:30:00,110.97,111.05,110.82,110.89,18579.0,87.563,87.6261,87.4446,87.4999,18579.0
2018-10-17 15:35:00,110.9,110.91,110.79,110.82,9368.0,87.5077,87.5156,87.4209,87.4446,9368.0
2018-10-17 15:40:00,110.8,110.82,110.61,110.72,19171.0,87.4288,87.4446,87.2789,87.3657,19171.0
2018-10-17 15:45:00,110.72,110.78,110.63,110.78,30705.0,87.3657,87.4131,87.2947,87.4131,30705.0
2018-10-17 15:50:00,110.8,110.9,110.73,110.81,19353.0,87.4288,87.5077,87.3736,87.4367,19353.0
2018-10-17 15:55:00,110.82,110.95,110.77,110.92,61316.0,87.4446,87.5472,87.4052,87.5235,61316.0
2018-10-18 09:30:00,110.82,111.09,110.76,111.09,19910.0,87.4446,87.6577,87.3973,87.6577,19910.0
2018-10-18 09:35:00,111.2,111.25,110.91,111.08,8532.0,87.7445,87.7839,87.5156,87.6498,8532.0
2018-10-18 09:40:00,111.11,111.33,111.11,111.33,1700.0,87.6734,87.847,87.6734,87.847,1700.0
2018-10-18 09:45:00,111.22,111.38,111.2,111.26,8689.0,87.7602,87.8865,87.7445,87.7918,8689.0
2018-10-18 09:50:00,111.25,111.3,111.02,111.02,6900.0,87.7839,87.8234,87.6024,87.6024,6900.0
2018-10-18 09:55:00,111.04,111.61,110.97,111.61,13166.0,87.6182,88.068,87.563,88.068,13166.0
2018-10-18 10:00:00,111.68,111.77,111.5,111.55,7768.0,88.1232,88.1942,87.9812,88.0206,7768.0
2018-10-18 10:05:00,111.5,111.56,111.3,111.3,5747.0,87.9812,88.0285,87.8234,87.8234,5747.0
2018-10-18 10:10:00,111.3,111.45,111.3,111.43,8717.0,87.8234,87.9417,87.8234,87.926,8717.0
2018-10-18 10:15:00,111.46,111.65,111.43,111.64,12982.0,87.9496,88.0995,87.926,88.0917,12982.0
2018-10-18 10:20:00,111.65,111.76,111.61,111.75,8525.0,88.0995,88.1863,88.068,88.1785,8525.0
2018-10-18 10:25:00,111.71,111.82,111.66,111.82,8228.0,88.1469,88.2337,88.1074,88.2337,8228.0
2018-10-18 10:30:00,111.81,111.98,111.78,111.82,11205.0,88.2258,88.3599,88.2021,88.2337,11205.0
2018-10-18 10:35:00,111.84,111.86,111.71,111.82,7189.0,88.2495,88.2653,88.1469,88.2337,7189.0
2018-10-18 10:40:00,111.86,111.9,111.75,111.84,7700.0,88.2653,88.2968,88.1785,88.2495,7700.0
2018-10-18 10:45:00,111.85,111.88,111.72,111.78,7224.0,88.2574,88.281,88.1548,88.2021,7224.0
2018-10-18 10:50:00,111.8,111.92,111.8,111.89,6272.0,88.2179,88.3126,88.2179,88.2889,6272.0
2018-10-18 10:55:00,111.84,112.17,111.84,112.17,11590.0,88.2495,88.5099,88.2495,88.5099,11590.0
2018-10-18 11:00:00,112.13,112.17,111.92,111.93,10343.0,88.4783,88.5099,88.3126,88.3205,10343.0
2018-10-18 11:05:00,111.93,112.03,111.77,111.81,12704.0,88.3205,88.3994,88.1942,88.2258,12704.0
2018-10-18 11:10:00,111.79,111.9,111.72,111.87,8634.0,88.21,88.2968,88.1548,88.2731,8634.0
2018-10-18 11:15:00,111.86,111.95,111.86,111.94,6955.0,88.2653,88.3363,88.2653,88.3284,6955.0
2018-10-18 11:20:00,111.92,112.04,111.9,111.98,7634.0,88.3126,88.4073,88.2968,88.3599,7634.0
2018-10-18 11:25:00,111.97,111.99,111.84,111.9,12473.0,88.352,88.3678,88.2495,88.2968,12473.0
2018-10-18 11:30:00,111.88,111.91,111.68,111.68,9445.0,88.281,88.3047,88.1232,88.1232,9445.0
2018-10-18 11:35:00,111.7,111.81,111.63,111.79,15373.0,88.139,88.2258,88.0838,88.21,15373.0
2018-10-18 11:40:00,111.77,111.85,111.7,111.79,14931.0,88.1942,88.2574,88.139,88.21,14931.0
2018-10-18 11:45:00,111.76,111.77,111.57,111.67,26321.0,88.1863,88.1942,88.0364,88.1153,26321.0
2018-10-18 11:50:00,111.68,111.68,111.37,111.57,23808.0,88.1232,88.1232,87.8786,88.0364,23808.0
2018-10-18 11:55:00,111.58,111.6,111.5,111.55,32178.0,88.0443,88.0601,87.9812,88.0206,32178.0
2018-10-18 12:00:00,111.51,111.54,111.41,111.46,15844.0,87.9891,88.0127,87.9102,87.9496,15844.0
2018-10-18 12:05:00,111.44,111.63,111.42,111.57,12725.0,87.9338,88.0838,87.9181,88.0364,12725.0
2018-10-18 12:10:00,111.57,111.64,111.55,111.61,16589.0,88.0364,88.0917,88.0206,88.068,16589.0
2018-10-18 12:15:00,111.58,111.6,111.5,111.52,32729.0,88.0443,88.0601,87.9812,87.997,32729.0
2018-10-18 12:20:00,111.52,111.62,111.5,111.59,11363.0,87.997,88.0759,87.9812,88.0522,11363.0
2018-10-18 12:25:00,111.6,111.64,111.55,111.55,13525.0,88.0601,88.0917,88.0206,88.0206,13525.0
2018-10-18 12:30:00,111.57,111.74,111.55,111.74,12807.0,88.0364,88.1706,88.0206,88.1706,12807.0
2018-10-18 12:35:00,111.75,111.76,111.64,111.66,9441.0,88.1785,88.1863,88.0917,88.1074,9441.0
2018-10-18 12:40:00,111.67,111.84,111.67,111.81,7587.0,88.1153,88.2495,88.1153,88.2258,7587.0
2018-10-18 12:45:00,111.84,111.86,111.82,111.83,9014.0,88.2495,88.2653,88.2337,88.2416,9014.0
2018-10-18 12:50:00,111.85,111.86,111.75,111.83,8261.0,88.2574,88.2653,88.1785,88.2416,8261.0
2018-10-18 12:55:00,111.83,111.98,111.83,111.95,13165.0,88.2416,88.3599,88.2416,88.3363,13165.0
2018-10-18 13:00:00,111.94,111.94,111.83,111.87,8706.0,88.3284,88.3284,88.2416,88.2731,8706.0
2018-10-18 13:05:00,111.86,111.87,111.69,111.73,6492.0,88.2653,88.2731,88.1311,88.1627,6492.0
2018-10-18 13:10:00,111.73,111.75,111.61,111.65,7195.0,88.1627,88.1785,88.068,88.0995,7195.0
2018-10-18 13:15:00,111.66,111.74,111.62,111.67,10853.0,88.1074,88.1706,88.0759,88.1153,10853.0
2018-10-18 13:20:00,111.69,111.78,111.57,111.6,9917.0,88.1311,88.2021,88.0364,88.0601,9917.0
2018-10-18 13:25:00,111.58,111.65,111.55,111.61,17623.0,88.0443,88.0995,88.0206,88.068,17623.0
2018-10-18 13:30:00,111.61,111.71,111.55,111.65,23474.0,88.068,88.1469,88.0206,88.0995,23474.0
2018-10-18 13:35:00,111.64,111.66,111.47,111.5,19065.0,88.0917,88.1074,87.9575,87.9812,19065.0
2018-10-18 13:40:00,111.51,111.52,110.96,111.0,20948.0,87.9891,87.997,87.5551,87.5867,20948.0
2018-10-18 13:45:00,111.04,111.22,111.0,111.19,19483.0,87.6182,87.7602,87.5867,87.7366,19483.0
2018-10-18 13:50:00,111.24,111.29,111.15,111.27,13202.0,87.776,87.8155,87.705,87.7997,13202.0
2018-10-18 13:55:00,111.29,111.36,111.25,111.25,8093.0,87.8155,87.8707,87.7839,87.7839,8093.0
2018-10-18 14:00:00,111.26,111.38,111.24,111.35,17929.0,87.7918,87.8865,87.776,87.8628,17929.0
2018-10-18 14:05:00,111.35,111.61,111.34,111.51,10274.0,87.8628,88.068,87.8549,87.9891,10274.0
2018-10-18 14:10:00,111.46,111.48,111.39,111.41,4950.0,87.9496,87.9654,87.8944,87.9102,4950.0
2018-10-18 14:15:00,111.38,111.47,111.36,111.46,10246.0,87.8865,87.9575,87.8707,87.9496,10246.0
2018-10-18 14:20:00,111.45,111.72,111.43,111.71,14304.0,87.9417,88.1548,87.926,88.1469,14304.0
2018-10-18 14:25:00,111.71,111.72,111.43,111.46,22722.0,88.1469,88.1548,87.926,87.9496,22722.0
2018-10-18 14:30:00,111.45,111.59,111.43,111.58,18029.0,87.9417,88.0522,87.926,88.0443,18029.0
2018-10-18 14:35:00,111.58,111.7,111.48,111.52,8177.0,88.0443,88.139,87.9654,87.997,8177.0
2018-10-18 14:40:00,111.53,111.68,111.48,111.68,9750.0,88.0049,88.1232,87.9654,88.1232,9750.0
2018-10-18 14:45:00,111.65,111.75,111.51,111.55,9840.0,88.0995,88.1785,87.9891,88.0206,9840.0
2018-10-18 14:50:00,111.55,111.72,111.54,111.72,9910.0,88.0206,88.1548,88.0127,88.1548,9910.0
2018-10-18 14:55:00,111.7,111.73,111.62,111.69,16186.0,88.139,88.1627,88.0759,88.1311,16186.0
2018-10-18 15:00:00,111.7,111.74,111.56,111.56,12737.0,88.139,88.1706,88.0285,88.0285,12737.0
2018-10-18 15:05:00,111.58,111.58,111.5,111.53,13976.0,88.0443,88.0443,87.9812,88.0049,13976.0
2018-10-18 15:10:00,111.52,111.54,111.47,111.5,10590.0,87.997,88.0127,87.9575,87.9812,10590.0
2018-10-18 15:15:00,111.51,111.8,111.5,111.69,12672.0,87.9891,88.2179,87.9812,88.1311,12672.0
2018-10-18 15:20:00,111.7,111.93,111.64,111.93,15288.0,88.139,88.3205,88.0917,88.3205,15288.0
2018-10-18 15:25:00,111.9,112.02,111.87,111.98,12738.0,88.2968,88.3915,88.2731,88.3599,12738.0
2018-10-18 15:30:00,111.96,111.96,111.72,111.73,14447.0,88.3442,88.3442,88.1548,88.1627,14447.0
2018-10-18 15:35:00,111.73,111.85,111.64,111.85,15000.0,88.1627,88.2574,88.0917,88.2574,15000.0
2018-10-18 15:40:00,111.84,111.98,111.66,111.68,20211.0,88.2495,88.3599,88.1074,88.1232,20211.0
2018-10-18 15:45:00,111.66,111.86,111.6,111.84,24527.0,88.1074,88.2653,88.0601,88.2495,24527.0
2018-10-18 15:50:00,111.81,111.86,111.72,111.78,31443.0,88.2258,88.2653,88.1548,88.2021,31443.0
2018-10-18 15:55:00,111.78,111.8,111.62,111.75,75234.0,88.2021,88.2179,88.0759,88.1785,75234.0
2018-10-19 09:30:00,111.89,112.17,111.78,112.17,70928.0,88.2889,88.5099,88.2021,88.5099,70928.0
2018-10-19 09:35:00,111.88,112.35,111.88,112.31,1700.0,88.281,88.6519,88.281,88.6203,1700.0
2018-10-19 09:40:00,112.43,112.5,112.32,112.43,7148.0,88.715,88.7703,88.6282,88.715,7148.0
2018-10-19 09:45:00,112.5,112.57,112.18,112.19,5705.0,88.7703,88.8255,88.5178,88.5256,5705.0
2018-10-19 09:50:00,112.22,112.49,112.22,112.46,3300.0,88.5493,88.7624,88.5493,88.7387,3300.0
2018-10-19 09:55:00,112.48,112.5,112.29,112.42,8355.0,88.7545,88.7703,88.6045,88.7071,8355.0
2018-10-19 10:00:00,112.35,112.51,112.16,112.47,11894.0,88.6519,88.7781,88.502,88.7466,11894.0
2018-10-19 10:05:00,112.53,112.77,112.46,112.77,13576.0,88.7939,88.9833,88.7387,88.9833,13576.0
2018-10-19 10:10:00,112.8,112.9,112.62,112.62,12063.0,89.007,89.0859,88.8649,88.8649,12063.0
2018-10-19 10:15:00,112.66,112.74,112.5,112.6,6668.0,88.8965,88.9596,88.7703,88.8492,6668.0
2018-10-19 10:20:00,112.61,112.78,112.49,112.49,11030.0,88.8571,88.9912,88.7624,88.7624,11030.0
2018-10-19 10:25:00,112.47,112.56,112.45,112.48,6911.0,88.7466,88.8176,88.7308,88.7545,6911.0
2018-10-19 10:30:00,112.48,112.6,112.43,112.58,5376.0,88.7545,88.8492,88.715,88.8334,5376.0
2018-10-19 10:35:00,112.55,112.58,112.3,112.33,7000.0,88.8097,88.8334,88.6124,88.6361,7000.0
2018-10-19 10:40:00,112.32,112.51,112.28,112.47,7543.0,88.6282,88.7781,88.5967,88.7466,7543.0
2018-10-19 10:45:00,112.49,112.61,112.47,112.57,5300.0,88.7624,88.8571,88.7466,88.8255,5300.0
2018-10-19 10:50:00,112.62,112.81,112.61,112.78,8114.0,88.8649,89.0149,88.8571,88.9912,8114.0
2018-10-19 10:55:00,112.78,112.88,112.73,112.88,8172.0,88.9912,89.0701,88.9517,89.0701,8172.0
2018-10-19 11:00:00,112.9,112.9,112.66,112.68,4583.0,89.0859,89.0859,88.8965,88.9123,4583.0
2018-10-19 11:05:00,112.67,112.72,112.61,112.72,7900.0,88.9044,88.9438,88.8571,88.9438,7900.0
2018-10-19 11:10:00,112.73,112.84,112.69,112.81,8129.0,88.9517,89.0385,88.9202,89.0149,8129.0
2018-10-19 11:15:00,112.81,112.87,112.7,112.7,5450.0,89.0149,89.0622,88.9281,88.9281,5450.0
2018-10-19 11:20:00,112.73,112.73,112.46,112.46,4945.0,88.9517,88.9517,88.7387,88.7387,4945.0
2018-10-19 11:25:00,112.46,112.57,112.46,112.53,6140.0,88.7387,88.8255,88.7387,88.7939,6140.0
2018-10-19 11:30:00,112.52,112.56,112.39,112.45,5515.0,88.786,88.8176,88.6835,88.7308,5515.0
2018-10-19 11:35:00,112.45,112.46,112.38,112.45,6211.0,88.7308,88.7387,88.6756,88.7308,6211.0
2018-10-19 11:40:00,112.47,112.59,112.47,112.58,2800.0,88.7466,88.8413,88.7466,88.8334,2800.0
2018-10-19 11:45:00,112.6,112.63,112.5,112.54,4600.0,88.8492,88.8728,88.7703,88.8018,4600.0
2018-10-19 11:50:00,112.5,112.64,112.48,112.64,5361.0,88.7703,88.8807,88.7545,88.8807,5361.0
2018-10-19 11:55:00,112.62,112.72,112.61,112.68,2750.0,88.8649,88.9438,88.8571,88.9123,2750.0
2018-10-19 12:00:00,112.66,112.7,112.57,112.63,3221.0,88.8965,88.9281,88.8255,88.8728,3221.0
2018-10-19 12:05:00,112.64,112.76,112.64,112.67,7435.0,88.8807,88.9754,88.8807,88.9044,7435.0
2018-10-19 12:10:00,112.64,112.71,112.56,112.61,9042.0,88.8807,88.936,88.8176,88.8571,9042.0
2018-10-19 12:15:00,112.55,112.57,112.47,112.57,4400.0,88.8097,88.8255,88.7466,88.8255,4400.0
2018-10-19 12:20:00,112.5,112.53,112.41,112.41,5700.0,88.7703,88.7939,88.6992,88.6992,5700.0
2018-10-19 12:25:00,112.39,112.52,112.32,112.41,7140.0,88.6835,88.786,88.6282,88.6992,7140.0
2018-10-19 12:30:00,112.41,112.5,112.39,112.39,5832.0,88.6992,88.7703,88.6835,88.6835,5832.0
2018-10-19 12:35:00,112.41,112.42,112.28,112.39,5753.0,88.6992,88.7071,88.5967,88.6835,5753.0
2018-10-19 12:40:00,112.34,112.43,112.31,112.35,7481.0,88.644,88.715,88.6203,88.6519,7481.0
2018-10-19 12:45:00,112.35,112.4,112.34,112.4,4800.0,88.6519,88.6913,88.644,88.6913,4800.0
2018-10-19 12:50:00,112.37,112.41,112.34,112.4,10422.0,88.6677,88.6992,88.644,88.6913,10422.0
2018-10-19 12:55:00,112.37,112.45,112.35,112.45,3523.0,88.6677,88.7308,88.6519,88.7308,3523.0
2018-10-19 13:00:00,112.41,112.45,112.35,112.43,4023.0,88.6992,88.7308,88.6519,88.715,4023.0
2018-10-19 13:05:00,112.46,112.47,112.31,112.38,7583.0,88.7387,88.7466,88.6203,88.6756,7583.0
2018-10-19 13:10:00,112.39,112.52,112.39,112.49,3900.0,88.6835,88.786,88.6835,88.7624,3900.0
2018-10-19 13:15:00,112.47,112.59,112.42,112.57,3834.0,88.7466,88.8413,88.7071,88.8255,3834.0
2018-10-19 13:20:00,112.56,112.67,112.56,112.62,4752.0,88.8176,88.9044,88.8176,88.8649,4752.0
2018-10-19 13:25:00,112.64,112.81,112.64,112.8,4834.0,88.8807,89.0149,88.8807,89.007,4834.0
2018-10-19 13:30:00,112.78,112.82,112.65,112.65,6343.0,88.9912,89.0228,88.8886,88.8886,6343.0
2018-10-19 13:35:00,112.6,112.66,112.52,112.56,5400.0,88.8492,88.8965,88.786,88.8176,5400.0
2018-10-19 13:40:00,112.59,112.6,112.36,112.41,3700.0,88.8413,88.8492,88.6598,88.6992,3700.0
2018-10-19 13:45:00,112.41,112.43,112.36,112.42,4000.0,88.6992,88.715,88.6598,88.7071,4000.0
2018-10-19 13:50:00,112.43,112.49,112.38,112.38,4639.0,88.715,88.7624,88.6756,88.6756,4639.0
2018-10-19 13:55:00,112.42,112.45,112.39,112.43,2700.0,88.7071,88.7308,88.6835,88.715,2700.0
2018-10-19 14:00:00,112.4,112.41,112.35,112.35,10112.0,88.6913,88.6992,88.6519,88.6519,10112.0
2018-10-19 14:05:00,112.35,112.42,112.18,112.21,18284.0,88.6519,88.7071,88.5178,88.5414,18284.0
2018-10-19 14:10:00,112.22,112.31,112.21,112.29,3430.0,88.5493,88.6203,88.5414,88.6045,3430.0
2018-10-19 14:15:00,112.3,112.42,112.29,112.38,10036.0,88.6124,88.7071,88.6045,88.6756,10036.0
2018-10-19 14:20:00,112.35,112.49,112.33,112.43,8678.0,88.6519,88.7624,88.6361,88.715,8678.0
2018-10-19 14:25:00,112.41,112.46,112.37,112.41,2300.0,88.6992,88.7387,88.6677,88.6992,2300.0
2018-10-19 14:30:00,112.43,112.62,112.38,112.54,7245.0,88.715,88.8649,88.6756,88.8018,7245.0
2018-10-19 14:35:00,112.57,112.59,112.49,112.49,2539.0,88.8255,88.8413,88.7624,88.7624,2539.0
2018-10-19 14:40:00,112.52,112.54,112.39,112.39,5757.0,88.786,88.8018,88.6835,88.6835,5757.0
2018-10-19 14:45:00,112.47,112.7,112.47,112.7,7233.0,88.7466,88.9281,88.7466,88.9281,7233.0
2018-10-19 14:50:00,112.67,112.7,112.5,112.5,2600.0,88.9044,88.9281,88.7703,88.7703,2600.0
2018-10-19 14:55:00,112.5,112.57,112.44,112.45,4393.0,88.7703,88.8255,88.7229,88.7308,4393.0
2018-10-19 15:00:00,112.49,112.52,112.35,112.39,6427.0,88.7624,88.786,88.6519,88.6835,6427.0
2018-10-19 15:05:00,112.42,112.46,112.39,112.46,6800.0,88.7071,88.7387,88.6835,88.7387,6800.0
2018-10-19 15:10:00,112.45,112.53,112.45,112.5,5940.0,88.7308,88.7939,88.7308,88.7703,5940.0
2018-10-19 15:15:00,112.5,112.59,112.44,112.59,11671.0,88.7703,88.8413,88.7229,88.8413,11671.0
2018-10-19 15:20:00,112.57,112.66,112.53,112.56,4475.0,88.8255,88.8965,88.7939,88.8176,4475.0
2018-10-19 15:25:00,112.59,112.76,112.55,112.76,9854.0,88.8413,88.9754,88.8097,88.9754,9854.0
2018-10-19 15:30:00,112.75,112.91,112.71,112.79,20983.0,88.9675,89.0938,88.936,88.9991,20983.0
2018-10-19 15:35:00,112.81,112.86,112.76,112.82,17600.0,89.0149,89.0543,88.9754,89.0228,17600.0
2018-10-19 15:40:00,112.78,112.8,112.72,112.78,25159.0,88.9912,89.007,88.9438,88.9912,25159.0
2018-10-19 15:45:00,112.76,112.84,112.61,112.63,22748.0,88.9754,89.0385,88.8571,88.8728,22748.0
2018-10-19 15:50:00,112.64,112.74,112.63,112.7,27476.0,88.8807,88.9596,88.8728,88.9281,27476.0
2018-10-19 15:55:00,112.68,112.68,112.53,112.58,59088.0,88.9123,88.9123,88.7939,88.8334,59088.0
2018-10-22 09:30:00,113.2,113.2,112.68,112.68,16444.0,89.3226,89.3226,88.9123,88.9123,16444.0
2018-10-22 09:35:00,112.77,113.11,112.67,113.06,6520.0,88.9833,89.2516,88.9044,89.2121,6520.0
2018-10-22 09:40:00,113.06,113.4,113.06,113.11,7439.0,89.2121,89.4804,89.2121,89.2516,7439.0
2018-10-22 09:45:00,113.13,113.39,113.11,113.24,10076.0,89.2674,89.4725,89.2516,89.3542,10076.0
2018-10-22 09:50:00,113.21,113.21,112.9,113.14,10489.0,89.3305,89.3305,89.0859,89.2753,10489.0
2018-10-22 09:55:00,113.13,113.18,112.96,112.96,4900.0,89.2674,89.3068,89.1332,89.1332,4900.0
2018-10-22 10:00:00,112.9,112.98,112.79,112.82,6873.0,89.0859,89.149,88.9991,89.0228,6873.0
2018-10-22 10:05:00,112.87,112.88,112.62,112.62,10428.0,89.0622,89.0701,88.8649,88.8649,10428.0
2018-10-22 10:10:00,112.61,112.62,112.44,112.51,5046.0,88.8571,88.8649,88.7229,88.7781,5046.0
2018-10-22 10:15:00,112.52,112.77,112.49,112.52,10272.0,88.786,88.9833,88.7624,88.786,10272.0
2018-10-22 10:20:00,112.49,112.77,112.45,112.73,6268.0,88.7624,88.9833,88.7308,88.9517,6268.0
2018-10-22 10:25:00,112.72,112.8,112.64,112.79,12806.0,88.9438,89.007,88.8807,88.9991,12806.0
2018-10-22 10:30:00,112.78,112.8,112.66,112.72,3080.0,88.9912,89.007,88.8965,88.9438,3080.0
2018-10-22 10:35:00,112.67,112.8,112.66,112.69,8818.0,88.9044,89.007,88.8965,88.9202,8818.0
2018-10-22 10:40:00,112.67,112.87,112.66,112.8,4574.0,88.9044,89.0622,88.8965,89.007,4574.0
2018-10-22 10:45:00,112.79,112.98,112.66,112.98,9398.0,88.9991,89.149,88.8965,89.149,9398.0
2018-10-22 10:50:00,113.03,113.05,112.82,112.82,3880.0,89.1885,89.2042,89.0228,89.0228,3880.0
2018-10-22 10:55:00,112.76,112.76,112.66,112.76,3942.0,88.9754,88.9754,88.8965,88.9754,3942.0
2018-10-22 11:00:00,112.74,112.77,112.63,112.63,5829.0,88.9596,88.9833,88.8728,88.8728,5829.0
2018-10-22 11:05:00,112.67,112.76,112.64,112.76,5352.0,88.9044,88.9754,88.8807,88.9754,5352.0
2018-10-22 11:10:00,112.74,112.74,112.53,112.58,12499.0,88.9596,88.9596,88.7939,88.8334,12499.0
2018-10-22 11:15:00,112.66,112.68,112.59,112.59,4482.0,88.8965,88.9123,88.8413,88.8413,4482.0
2018-10-22 11:20:00,112.5,112.5,112.34,112.47,4183.0,88.7703,88.7703,88.644,88.7466,4183.0
2018-10-22 11:25:00,112.46,112.53,112.43,112.43,2508.0,88.7387,88.7939,88.715,88.715,2508.0
2018-10-22 11:30:00,112.4,112.6,112.4,112.55,20487.0,88.6913,88.8492,88.6913,88.8097,20487.0
2018-10-22 11:35:00,112.54,112.64,112.46,112.64,2725.0,88.8018,88.8807,88.7387,88.8807,2725.0
2018-10-22 11:40:00,112.62,112.66,112.55,112.66,5700.0,88.8649,88.8965,88.8097,88.8965,5700.0
2018-10-22 11:45:00,112.61,112.61,112.51,112.53,1900.0,88.8571,88.8571,88.7781,88.7939,1900.0
2018-10-22 11:50:00,112.63,112.69,112.55,112.57,2177.0,88.8728,88.9202,88.8097,88.8255,2177.0
2018-10-22 11:55:00,112.56,112.7,112.53,112.67,4620.0,88.8176,88.9281,88.7939,88.9044,4620.0
2018-10-22 12:00:00,112.64,112.8,112.64,112.72,2574.0,88.8807,89.007,88.8807,88.9438,2574.0
2018-10-22 12:05:00,112.67,112.76,112.66,112.72,2769.0,88.9044,88.9754,88.8965,88.9438,2769.0
2018-10-22 12:10:00,112.6,112.61,112.51,112.55,6309.0,88.8492,88.8571,88.7781,88.8097,6309.0
2018-10-22 12:15:00,112.53,112.53,112.45,112.51,3531.0,88.7939,88.7939,88.7308,88.7781,3531.0
2018-10-22 12:20:00,112.48,112.57,112.44,112.53,4508.0,88.7545,88.8255,88.7229,88.7939,4508.0
2018-10-22 12:25:00,112.51,112.59,112.49,112.55,7008.0,88.7781,88.8413,88.7624,88.8097,7008.0
2018-10-22 12:30:00,112.62,112.63,112.53,112.56,2805.0,88.8649,88.8728,88.7939,88.8176,2805.0
2018-10-22 12:35:00,112.56,112.56,112.47,112.5,15255.0,88.8176,88.8176,88.7466,88.7703,15255.0
2018-10-22 12:40:00,112.48,112.65,112.45,112.61,15364.0,88.7545,88.8886,88.7308,88.8571,15364.0
2018-10-22 12:45:00,112.6,112.6,112.45,112.5,11162.0,88.8492,88.8492,88.7308,88.7703,11162.0
2018-10-22 12:50:00,112.54,112.73,112.52,112.73,4570.0,88.8018,88.9517,88.786,88.9517,4570.0
2018-10-22 12:55:00,112.73,112.75,112.67,112.73,3000.0,88.9517,88.9675,88.9044,88.9517,3000.0
2018-10-22 13:00:00,112.7,112.77,112.69,112.77,2737.0,88.9281,88.9833,88.9202,88.9833,2737.0
2018-10-22 13:05:00,112.74,112.9,112.74,112.89,3520.0,88.9596,89.0859,88.9596,89.078,3520.0
2018-10-22 13:10:00,112.87,112.96,112.81,112.93,5474.0,89.0622,89.1332,89.0149,89.1096,5474.0
2018-10-22 13:15:00,112.98,113.03,112.88,113.01,3008.0,89.149,89.1885,89.0701,89.1727,3008.0
2018-10-22 13:20:00,112.98,113.0,112.85,112.85,1800.0,89.149,89.1648,89.0464,89.0464,1800.0
2018-10-22 13:25:00,112.85,112.88,112.81,112.82,2367.0,89.0464,89.0701,89.0149,89.0228,2367.0
2018-10-22 13:30:00,112.82,112.89,112.66,112.77,6359.0,89.0228,89.078,88.8965,88.9833,6359.0
2018-10-22 13:35:00,112.75,112.81,112.72,112.78,4700.0,88.9675,89.0149,88.9438,88.9912,4700.0
2018-10-22 13:40:00,112.79,112.96,112.77,112.93,12579.0,88.9991,89.1332,88.9833,89.1096,12579.0
2018-10-22 13:45:00,112.93,113.05,112.93,112.99,6118.0,89.1096,89.2042,89.1096,89.1569,6118.0
2018-10-22 13:50:00,112.91,112.95,112.82,112.82,2610.0,89.0938,89.1253,89.0228,89.0228,2610.0
2018-10-22 13:55:00,112.82,112.87,112.82,112.82,1450.0,89.0228,89.0622,89.0228,89.0228,1450.0
2018-10-22 14:00:00,112.82,112.94,112.82,112.86,10519.0,89.0228,89.1174,89.0228,89.0543,10519.0
2018-10-22 14:05:00,112.84,112.89,112.82,112.87,15634.0,89.0385,89.078,89.0228,89.0622,15634.0
2018-10-22 14:10:00,112.88,112.89,112.69,112.77,8963.0,89.0701,89.078,88.9202,88.9833,8963.0
2018-10-22 14:15:00,112.77,112.88,112.75,112.76,11815.0,88.9833,89.0701,88.9675,88.9754,11815.0
2018-10-22 14:20:00,112.76,112.77,112.62,112.62,3748.0,88.9754,88.9833,88.8649,88.8649,3748.0
2018-10-22 14:25:00,112.63,112.63,112.49,112.59,8638.0,88.8728,88.8728,88.7624,88.8413,8638.0
2018-10-22 14:30:00,112.56,112.65,112.54,112.64,23098.0,88.8176,88.8886,88.8018,88.8807,23098.0
2018-10-22 14:35:00,112.64,112.66,112.55,112.61,14153.0,88.8807,88.8965,88.8097,88.8571,14153.0
2018-10-22 14:40:00,112.62,112.66,112.59,112.61,11198.0,88.8649,88.8965,88.8413,88.8571,11198.0
2018-10-22 14:45:00,112.61,112.71,112.6,112.66,12589.0,88.8571,88.936,88.8492,88.8965,12589.0
2018-10-22 14:50:00,112.65,112.7,112.56,112.67,10792.0,88.8886,88.9281,88.8176,88.9044,10792.0
2018-10-22 14:55:00,112.64,112.66,112.56,112.6,11863.0,88.8807,88.8965,88.8176,88.8492,11863.0
2018-10-22 15:00:00,112.58,112.82,112.58,112.72,14569.0,88.8334,89.0228,88.8334,88.9438,14569.0
2018-10-22 15:05:00,112.72,112.72,112.52,112.6,5168.0,88.9438,88.9438,88.786,88.8492,5168.0
2018-10-22 15:10:00,112.59,112.75,112.58,112.67,15845.0,88.8413,88.9675,88.8334,88.9044,15845.0
2018-10-22 15:15:00,112.68,112.68,112.58,112.59,14126.0,88.9123,88.9123,88.8334,88.8413,14126.0
2018-10-22 15:20:00,112.6,112.69,112.58,112.6,9461.0,88.8492,88.9202,88.8334,88.8492,9461.0
2018-10-22 15:25:00,112.61,112.66,112.55,112.66,19472.0,88.8571,88.8965,88.8097,88.8965,19472.0
2018-10-22 15:30:00,112.69,112.7,112.53,112.53,13328.0,88.9202,88.9281,88.7939,88.7939,13328.0
2018-10-22 15:35:00,112.54,112.6,112.4,112.5,33453.0,88.8018,88.8492,88.6913,88.7703,33453.0
2018-10-22 15:40:00,112.49,112.6,112.45,112.52,39142.0,88.7624,88.8492,88.7308,88.786,39142.0
2018-10-22 15:45:00,112.5,112.54,112.42,112.48,30806.0,88.7703,88.8018,88.7071,88.7545,30806.0
2018-10-22 15:50:00,112.48,112.56,112.46,112.5,42024.0,88.7545,88.8176,88.7387,88.7703,42024.0
2018-10-22 15:55:00,112.5,112.58,112.48,112.53,64964.0,88.7703,88.8334,88.7545,88.7939,64964.0
2018-10-23 09:30:00,111.71,112.6,111.71,112.5,27301.0,88.1469,88.8492,88.1469,88.7703,27301.0
2018-10-23 09:35:00,112.4,112.86,112.39,112.73,18731.0,88.6913,89.0543,88.6835,88.9517,18731.0
2018-10-23 09:40:00,112.77,112.84,112.59,112.59,8522.0,88.9833,89.0385,88.8413,88.8413,8522.0
2018-10-23 09:45:00,112.65,112.65,112.28,112.3,9509.0,88.8886,88.8886,88.5967,88.6124,9509.0
2018-10-23 09:50:00,112.29,112.3,112.0,112.3,11423.0,88.6045,88.6124,88.3757,88.6124,11423.0
2018-10-23 09:55:00,112.29,112.29,111.94,112.16,9192.0,88.6045,88.6045,88.3284,88.502,9192.0
2018-10-23 10:00:00,112.05,112.31,112.04,112.21,5700.0,88.4152,88.6203,88.4073,88.5414,5700.0
2018-10-23 10:05:00,112.14,112.21,112.05,112.15,9962.0,88.4862,88.5414,88.4152,88.4941,9962.0
2018-10-23 10:10:00,112.24,112.34,112.03,112.06,12615.0,88.5651,88.644,88.3994,88.4231,12615.0
2018-10-23 10:15:00,112.06,112.26,112.05,112.15,17190.0,88.4231,88.5809,88.4152,88.4941,17190.0
2018-10-23 10:20:00,112.13,112.26,112.11,112.25,25064.0,88.4783,88.5809,88.4625,88.573,25064.0
2018-10-23 10:25:00,112.24,112.33,112.21,112.3,18578.0,88.5651,88.6361,88.5414,88.6124,18578.0
2018-10-23 10:30:00,112.32,112.32,112.07,112.14,29457.0,88.6282,88.6282,88.431,88.4862,29457.0
2018-10-23 10:35:00,112.15,112.39,112.15,112.39,10964.0,88.4941,88.6835,88.4941,88.6835,10964.0
2018-10-23 10:40:00,112.4,112.51,112.37,112.49,6059.0,88.6913,88.7781,88.6677,88.7624,6059.0
2018-10-23 10:45:00,112.47,112.53,112.34,112.34,9526.0,88.7466,88.7939,88.644,88.644,9526.0
2018-10-23 10:50:00,112.38,112.62,112.38,112.54,11778.0,88.6756,88.8649,88.6756,88.8018,11778.0
2018-10-23 10:55:00,112.56,112.57,112.38,112.4,8209.0,88.8176,88.8255,88.6756,88.6913,8209.0
2018-10-23 11:00:00,112.37,112.5,112.25,112.25,8851.0,88.6677,88.7703,88.573,88.573,8851.0
2018-10-23 11:05:00,112.24,112.39,112.16,112.36,8770.0,88.5651,88.6835,88.502,88.6598,8770.0
2018-10-23 11:10:00,112.34,112.37,112.11,112.14,8126.0,88.644,88.6677,88.4625,88.4862,8126.0
2018-10-23 11:15:00,112.14,112.21,112.07,112.15,16649.0,88.4862,88.5414,88.431,88.4941,16649.0
2018-10-23 11:20:00,112.16,112.22,111.97,111.97,12180.0,88.502,88.5493,88.352,88.352,12180.0
2018-10-23 11:25:00,111.9,111.9,111.7,111.7,9437.0,88.2968,88.2968,88.139,88.139,9437.0
2018-10-23 11:30:00,111.71,111.8,111.58,111.61,9298.0,88.1469,88.2179,88.0443,88.068,9298.0
2018-10-23 11:35:00,111.64,111.74,111.57,111.65,5486.0,88.0917,88.1706,88.0364,88.0995,5486.0
2018-10-23 11:40:00,111.65,111.88,111.65,111.88,31863.0,88.0995,88.281,88.0995,88.281,31863.0
2018-10-23 11:45:00,111.87,112.02,111.87,111.94,6261.0,88.2731,88.3915,88.2731,88.3284,6261.0
2018-10-23 11:50:00,111.94,111.97,111.8,111.97,12500.0,88.3284,88.352,88.2179,88.352,12500.0
2018-10-23 11:55:00,111.96,112.02,111.92,111.98,13901.0,88.3442,88.3915,88.3126,88.3599,13901.0
2018-10-23 12:00:00,112.01,112.04,111.96,112.02,18592.0,88.3836,88.4073,88.3442,88.3915,18592.0
2018-10-23 12:05:00,112.01,112.22,112.0,112.22,11768.0,88.3836,88.5493,88.3757,88.5493,11768.0
2018-10-23 12:10:00,112.24,112.3,112.2,112.23,13094.0,88.5651,88.6124,88.5335,88.5572,13094.0
2018-10-23 12:15:00,112.24,112.25,112.09,112.09,4900.0,88.5651,88.573,88.4467,88.4467,4900.0
2018-10-23 12:20:00,112.11,112.16,112.05,112.16,6532.0,88.4625,88.502,88.4152,88.502,6532.0
2018-10-23 12:25:00,112.14,112.14,112.05,112.07,6487.0,88.4862,88.4862,88.4152,88.431,6487.0
2018-10-23 12:30:00,112.07,112.18,111.98,112.06,17826.0,88.431,88.5178,88.3599,88.4231,17826.0
2018-10-23 12:35:00,112.04,112.08,111.98,112.01,10161.0,88.4073,88.4388,88.3599,88.3836,10161.0
2018-10-23 12:40:00,112.01,112.08,112.01,112.01,4601.0,88.3836,88.4388,88.3836,88.3836,4601.0
2018-10-23 12:45:00,112.06,112.43,112.05,112.41,8720.0,88.4231,88.715,88.4152,88.6992,8720.0
2018-10-23 12:50:00,112.39,112.39,112.13,112.21,6522.0,88.6835,88.6835,88.4783,88.5414,6522.0
2018-10-23 12:55:00,112.22,112.26,112.17,112.2,3734.0,88.5493,88.5809,88.5099,88.5335,3734.0
2018-10-23 13:00:00,112.2,112.39,112.16,112.32,9550.0,88.5335,88.6835,88.502,88.6282,9550.0
2018-10-23 13:05:00,112.35,112.57,112.34,112.56,11185.0,88.6519,88.8255,88.644,88.8176,11185.0
2018-10-23 13:10:00,112.57,112.62,112.52,112.55,8636.0,88.8255,88.8649,88.786,88.8097,8636.0
2018-10-23 13:15:00,112.57,112.71,112.55,112.64,6112.0,88.8255,88.936,88.8097,88.8807,6112.0
2018-10-23 13:20:00,112.61,112.77,112.54,112.75,8780.0,88.8571,88.9833,88.8018,88.9675,8780.0
2018-10-23 13:25:00,112.78,112.86,112.72,112.76,4892.0,88.9912,89.0543,88.9438,88.9754,4892.0
2018-10-23 13:30:00,112.79,112.85,112.64,112.68,7366.0,88.9991,89.0464,88.8807,88.9123,7366.0
2018-10-23 13:35:00,112.63,112.68,112.54,112.62,5666.0,88.8728,88.9123,88.8018,88.8649,5666.0
2018-10-23 13:40:00,112.63,112.66,112.54,112.59,5039.0,88.8728,88.8965,88.8018,88.8413,5039.0
2018-10-23 13:45:00,112.6,112.67,112.59,112.64,5160.0,88.8492,88.9044,88.8413,88.8807,5160.0
2018-10-23 13:50:00,112.63,112.71,112.61,112.61,6724.0,88.8728,88.936,88.8571,88.8571,6724.0
2018-10-23 13:55:00,112.61,112.63,112.52,112.54,3973.0,88.8571,88.8728,88.786,88.8018,3973.0
2018-10-23 14:00:00,112.55,112.72,112.55,112.62,12010.0,88.8097,88.9438,88.8097,88.8649,12010.0
2018-10-23 14:05:00,112.63,112.84,112.62,112.8,5554.0,88.8728,89.0385,88.8649,89.007,5554.0
2018-10-23 14:10:00,112.83,112.97,112.83,112.97,6375.0,89.0306,89.1411,89.0306,89.1411,6375.0
2018-10-23 14:15:00,112.97,113.18,112.95,113.18,14533.0,89.1411,89.3068,89.1253,89.3068,14533.0
2018-10-23 14:20:00,113.18,113.28,113.16,113.26,8737.0,89.3068,89.3857,89.291,89.3699,8737.0
2018-10-23 14:25:00,113.26,113.27,113.09,113.11,6004.0,89.3699,89.3778,89.2358,89.2516,6004.0
2018-10-23 14:30:00,113.13,113.27,113.11,113.13,9937.0,89.2674,89.3778,89.2516,89.2674,9937.0
2018-10-23 14:35:00,113.15,113.25,113.13,113.24,6412.0,89.2831,89.3621,89.2674,89.3542,6412.0
2018-10-23 14:40:00,113.22,113.31,113.18,113.25,8362.0,89.3384,89.4094,89.3068,89.3621,8362.0
2018-10-23 14:45:00,113.27,113.29,113.17,113.26,9409.0,89.3778,89.3936,89.2989,89.3699,9409.0
2018-10-23 14:50:00,113.25,113.41,113.22,113.37,13359.0,89.3621,89.4883,89.3384,89.4567,13359.0
2018-10-23 14:55:00,113.31,113.38,113.22,113.23,8153.0,89.4094,89.4646,89.3384,89.3463,8153.0
2018-10-23 15:00:00,113.25,113.4,113.23,113.38,7393.0,89.3621,89.4804,89.3463,89.4646,7393.0
2018-10-23 15:05:00,113.39,113.48,113.35,113.36,6100.0,89.4725,89.5435,89.441,89.4489,6100.0
2018-10-23 15:10:00,113.35,113.43,113.3,113.41,11318.0,89.441,89.5041,89.4015,89.4883,11318.0
2018-10-23 15:15:00,113.4,113.5,113.28,113.3,9510.0,89.4804,89.5593,89.3857,89.4015,9510.0
2018-10-23 15:20:00,113.32,113.54,113.32,113.5,12108.0,89.4173,89.5909,89.4173,89.5593,12108.0
2018-10-23 15:25:00,113.49,113.56,113.37,113.37,19899.0,89.5514,89.6067,89.4567,89.4567,19899.0
2018-10-23 15:30:00,113.37,113.39,113.25,113.37,19161.0,89.4567,89.4725,89.3621,89.4567,19161.0
2018-10-23 15:35:00,113.34,113.41,113.22,113.27,18886.0,89.4331,89.4883,89.3384,89.3778,18886.0
2018-10-23 15:40:00,113.28,113.31,113.06,113.14,17947.0,89.3857,89.4094,89.2121,89.2753,17947.0
2018-10-23 15:45:00,113.14,113.19,113.01,113.15,32706.0,89.2753,89.3147,89.1727,89.2831,32706.0
2018-10-23 15:50:00,113.14,113.15,113.0,113.15,47993.0,89.2753,89.2831,89.1648,89.2831,47993.0
2018-10-23 15:55:00,113.15,113.29,113.13,113.19,99760.0,89.2831,89.3936,89.2674,89.3147,99760.0
2018-10-24 09:30:00,113.36,113.82,113.36,113.82,9559.0,89.4489,89.8118,89.4489,89.8118,9559.0
2018-10-24 09:35:00,113.84,113.98,113.71,113.71,11943.0,89.8276,89.9381,89.725,89.725,11943.0
2018-10-24 09:40:00,113.77,113.95,113.62,113.86,16294.0,89.7724,89.9144,89.654,89.8434,16294.0
2018-10-24 09:45:00,113.81,113.89,113.25,113.25,9008.0,89.8039,89.8671,89.3621,89.3621,9008.0
2018-10-24 09:50:00,113.19,113.45,113.09,113.45,6069.0,89.3147,89.5199,89.2358,89.5199,6069.0
2018-10-24 09:55:00,113.35,113.68,113.33,113.55,7013.0,89.441,89.7014,89.4252,89.5988,7013.0
2018-10-24 10:00:00,113.54,113.76,113.5,113.76,5900.0,89.5909,89.7645,89.5593,89.7645,5900.0
2018-10-24 10:05:00,113.79,113.83,113.66,113.7,2359.0,89.7882,89.8197,89.6856,89.7171,2359.0
2018-10-24 10:10:00,113.72,113.96,113.72,113.94,3387.0,89.7329,89.9223,89.7329,89.9065,3387.0
2018-10-24 10:15:00,113.9,114.06,113.87,113.87,9800.0,89.875,90.0012,89.8513,89.8513,9800.0
2018-10-24 10:20:00,113.94,114.17,113.93,114.12,6380.0,89.9065,90.088,89.8986,90.0485,6380.0
2018-10-24 10:25:00,114.1,114.21,114.05,114.18,13185.0,90.0328,90.1196,89.9933,90.0959,13185.0
2018-10-24 10:30:00,114.15,114.5,114.14,114.46,5525.0,90.0722,90.3484,90.0643,90.3168,5525.0
2018-10-24 10:35:00,114.48,114.66,114.46,114.49,10745.0,90.3326,90.4746,90.3168,90.3405,10745.0
2018-10-24 10:40:00,114.44,114.6,114.38,114.38,5111.0,90.301,90.4273,90.2537,90.2537,5111.0
2018-10-24 10:45:00,114.35,114.38,114.17,114.31,8871.0,90.23,90.2537,90.088,90.1985,8871.0
2018-10-24 10:50:00,114.4,114.77,114.38,114.65,11464.0,90.2695,90.5614,90.2537,90.4668,11464.0
2018-10-24 10:55:00,114.66,114.83,114.62,114.78,21741.0,90.4746,90.6088,90.4431,90.5693,21741.0
2018-10-24 11:00:00,114.75,114.78,114.46,114.5,10457.0,90.5457,90.5693,90.3168,90.3484,10457.0
2018-10-24 11:05:00,114.53,114.53,114.29,114.37,7861.0,90.3721,90.3721,90.1827,90.2458,7861.0
2018-10-24 11:10:00,114.33,115.0,114.33,114.97,12082.0,90.2143,90.7429,90.2143,90.7193,12082.0
2018-10-24 11:15:00,114.99,115.13,114.93,114.98,30469.0,90.735,90.8455,90.6877,90.7271,30469.0
2018-10-24 11:20:00,115.01,115.33,114.95,115.18,13292.0,90.7508,91.0033,90.7035,90.885,13292.0
2018-10-24 11:25:00,115.19,115.22,114.99,115.0,11401.0,90.8928,90.9165,90.735,90.7429,11401.0
2018-10-24 11:30:00,115.0,115.13,114.89,114.93,12354.0,90.7429,90.8455,90.6561,90.6877,12354.0
2018-10-24 11:35:00,114.9,115.03,114.9,115.02,8982.0,90.664,90.7666,90.664,90.7587,8982.0
2018-10-24 11:40:00,115.0,115.05,114.87,115.01,9289.0,90.7429,90.7824,90.6403,90.7508,9289.0
2018-10-24 11:45:00,115.02,115.33,115.02,115.27,21226.0,90.7587,91.0033,90.7587,90.956,21226.0
2018-10-24 11:50:00,115.24,115.39,115.17,115.28,14116.0,90.9323,91.0507,90.8771,90.9639,14116.0
2018-10-24 11:55:00,115.31,115.44,115.21,115.44,14433.0,90.9875,91.0901,90.9086,91.0901,14433.0
2018-10-24 12:00:00,115.45,115.56,115.36,115.39,53070.0,91.098,91.1848,91.027,91.0507,53070.0
2018-10-24 12:05:00,115.38,115.57,115.33,115.48,14642.0,91.0428,91.1927,91.0033,91.1217,14642.0
2018-10-24 12:10:00,115.5,115.55,115.48,115.53,10628.0,91.1375,91.1769,91.1217,91.1611,10628.0
2018-10-24 12:15:00,115.53,115.63,115.48,115.61,16025.0,91.1611,91.24,91.1217,91.2243,16025.0
2018-10-24 12:20:00,115.61,115.71,115.57,115.62,7617.0,91.2243,91.3032,91.1927,91.2321,7617.0
2018-10-24 12:25:00,115.6,115.76,115.6,115.76,9853.0,91.2164,91.3426,91.2164,91.3426,9853.0
2018-10-24 12:30:00,115.74,115.77,115.61,115.63,4500.0,91.3268,91.3505,91.2243,91.24,4500.0
2018-10-24 12:35:00,115.63,115.67,115.48,115.48,12216.0,91.24,91.2716,91.1217,91.1217,12216.0
2018-10-24 12:40:00,115.46,115.54,115.41,115.46,16553.0,91.1059,91.169,91.0664,91.1059,16553.0
2018-10-24 12:45:00,115.5,115.72,115.5,115.65,8259.0,91.1375,91.3111,91.1375,91.2558,8259.0
2018-10-24 12:50:00,115.59,115.75,115.53,115.74,8321.0,91.2085,91.3347,91.1611,91.3268,8321.0
2018-10-24 12:55:00,115.76,115.84,115.65,115.69,6413.0,91.3426,91.4057,91.2558,91.2874,6413.0
2018-10-24 13:00:00,115.64,115.64,115.46,115.49,17180.0,91.2479,91.2479,91.1059,91.1296,17180.0
2018-10-24 13:05:00,115.47,115.48,115.32,115.34,15809.0,91.1138,91.1217,90.9954,91.0112,15809.0
2018-10-24 13:10:00,115.33,115.5,115.32,115.45,7269.0,91.0033,91.1375,90.9954,91.098,7269.0
2018-10-24 13:15:00,115.45,115.6,115.28,115.58,11843.0,91.098,91.2164,90.9639,91.2006,11843.0
2018-10-24 13:20:00,115.53,115.64,115.47,115.56,5917.0,91.1611,91.2479,91.1138,91.1848,5917.0
2018-10-24 13:25:00,115.55,115.56,115.43,115.45,5606.0,91.1769,91.1848,91.0822,91.098,5606.0
2018-10-24 13:30:00,115.46,115.72,115.39,115.69,12387.0,91.1059,91.3111,91.0507,91.2874,12387.0
2018-10-24 13:35:00,115.67,115.73,115.55,115.55,8693.0,91.2716,91.3189,91.1769,91.1769,8693.0
2018-10-24 13:40:00,115.54,115.81,115.5,115.81,11143.0,91.169,91.3821,91.1375,91.3821,11143.0
2018-10-24 13:45:00,115.83,115.9,115.75,115.86,5700.0,91.3979,91.4531,91.3347,91.4215,5700.0
2018-10-24 13:50:00,115.86,115.99,115.78,115.98,9961.0,91.4215,91.5241,91.3584,91.5162,9961.0
2018-10-24 13:55:00,115.97,115.98,115.73,115.74,5835.0,91.5083,91.5162,91.3189,91.3268,5835.0
2018-10-24 14:00:00,115.74,115.74,115.56,115.63,11807.0,91.3268,91.3268,91.1848,91.24,11807.0
2018-10-24 14:05:00,115.62,115.62,115.48,115.55,12662.0,91.2321,91.2321,91.1217,91.1769,12662.0
2018-10-24 14:10:00,115.54,115.65,115.49,115.49,20329.0,91.169,91.2558,91.1296,91.1296,20329.0
2018-10-24 14:15:00,115.51,115.67,115.48,115.61,20948.0,91.1454,91.2716,91.1217,91.2243,20948.0
2018-10-24 14:20:00,115.66,115.9,115.58,115.82,7047.0,91.2637,91.4531,91.2006,91.39,7047.0
2018-10-24 14:25:00,115.84,116.17,115.77,116.05,9025.0,91.4057,91.6661,91.3505,91.5714,9025.0
2018-10-24 14:30:00,116.09,116.3,116.07,116.25,11959.0,91.603,91.7687,91.5872,91.7293,11959.0
2018-10-24 14:35:00,116.26,116.36,116.22,116.25,10946.0,91.7372,91.8161,91.7056,91.7293,10946.0
2018-10-24 14:40:00,116.26,116.27,116.11,116.17,16544.0,91.7372,91.745,91.6188,91.6661,16544.0
2018-10-24 14:45:00,116.16,116.19,116.1,116.14,18047.0,91.6582,91.6819,91.6109,91.6425,18047.0
2018-10-24 14:50:00,116.11,116.18,116.04,116.11,20722.0,91.6188,91.674,91.5636,91.6188,20722.0
2018-10-24 14:55:00,116.14,116.15,116.01,116.01,25673.0,91.6425,91.6504,91.5399,91.5399,25673.0
2018-10-24 15:00:00,115.99,115.99,115.75,115.86,49722.0,91.5241,91.5241,91.3347,91.4215,49722.0
2018-10-24 15:05:00,115.83,115.83,115.7,115.8,10680.0,91.3979,91.3979,91.2953,91.3742,10680.0
2018-10-24 15:10:00,115.81,116.14,115.8,116.1,16742.0,91.3821,91.6425,91.3742,91.6109,16742.0
2018-10-24 15:15:00,116.1,116.18,115.98,116.09,9911.0,91.6109,91.674,91.5162,91.603,9911.0
2018-10-24 15:20:00,116.07,116.07,115.85,115.89,14611.0,91.5872,91.5872,91.4136,91.4452,14611.0
2018-10-24 15:25:00,115.92,115.96,115.77,115.86,19200.0,91.4689,91.5004,91.3505,91.4215,19200.0
2018-10-24 15:30:00,115.87,115.9,115.78,115.83,24334.0,91.4294,91.4531,91.3584,91.3979,24334.0
2018-10-24 15:35:00,115.86,116.17,115.85,116.17,22295.0,91.4215,91.6661,91.4136,91.6661,22295.0
2018-10-24 15:40:00,116.17,116.24,115.98,116.05,29208.0,91.6661,91.7214,91.5162,91.5714,29208.0
2018-10-24 15:45:00,116.03,116.04,115.94,115.96,44258.0,91.5557,91.5636,91.4847,91.5004,44258.0
2018-10-24 15:50:00,115.96,115.98,115.81,115.9,53420.0,91.5004,91.5162,91.3821,91.4531,53420.0
2018-10-24 15:55:00,115.88,115.92,115.63,115.67,109464.0,91.4373,91.4689,91.24,91.2716,109464.0
2018-10-25 09:30:00,116.3,116.3,114.92,115.11,39321.0,91.7687,91.7687,90.6798,90.8297,39321.0
2018-10-25 09:35:00,115.15,115.58,114.99,115.36,26359.0,90.8613,91.2006,90.735,91.027,26359.0
2018-10-25 09:40:00,115.26,115.71,115.25,115.44,30538.0,90.9481,91.3032,90.9402,91.0901,30538.0
2018-10-25 09:45:00,115.42,115.64,115.26,115.31,15548.0,91.0743,91.2479,90.9481,90.9875,15548.0
2018-10-25 09:50:00,115.21,115.8,115.02,115.8,20374.0,90.9086,91.3742,90.7587,91.3742,20374.0
2018-10-25 09:55:00,115.73,115.81,115.52,115.53,8958.0,91.3189,91.3821,91.1532,91.1611,8958.0
2018-10-25 10:00:00,115.5,115.74,115.45,115.64,38977.0,91.1375,91.3268,91.098,91.2479,38977.0
2018-10-25 10:05:00,115.65,115.69,115.11,115.11,81661.0,91.2558,91.2874,90.8297,90.8297,81661.0
2018-10-25 10:10:00,115.03,115.4,115.0,115.26,26154.0,90.7666,91.0586,90.7429,90.9481,26154.0
2018-10-25 10:15:00,115.34,115.68,115.27,115.5,10821.0,91.0112,91.2795,90.956,91.1375,10821.0
2018-10-25 10:20:00,115.47,115.64,115.39,115.61,12708.0,91.1138,91.2479,91.0507,91.2243,12708.0
2018-10-25 10:25:00,115.59,115.72,115.23,115.4,34161.0,91.2085,91.3111,90.9244,91.0586,34161.0
2018-10-25 10:30:00,115.33,115.64,115.2,115.64,29358.0,91.0033,91.2479,90.9007,91.2479,29358.0
2018-10-25 10:35:00,115.64,115.92,115.46,115.46,14244.0,91.2479,91.4689,91.1059,91.1059,14244.0
2018-10-25 10:40:00,115.52,115.6,115.38,115.57,10229.0,91.1532,91.2164,91.0428,91.1927,10229.0
2018-10-25 10:45:00,115.55,115.73,115.53,115.67,20703.0,91.1769,91.3189,91.1611,91.2716,20703.0
2018-10-25 10:50:00,115.69,115.91,115.65,115.86,11669.0,91.2874,91.461,91.2558,91.4215,11669.0
2018-10-25 10:55:00,115.83,115.92,115.67,115.81,23773.0,91.3979,91.4689,91.2716,91.3821,23773.0
2018-10-25 11:00:00,115.81,116.02,115.54,115.55,35022.0,91.3821,91.5478,91.169,91.1769,35022.0
2018-10-25 11:05:00,115.51,115.56,115.44,115.48,13202.0,91.1454,91.1848,91.0901,91.1217,13202.0
2018-10-25 11:10:00,115.56,115.74,115.52,115.7,27834.0,91.1848,91.3268,91.1532,91.2953,27834.0
2018-10-25 11:15:00,115.66,115.96,115.65,115.96,42323.0,91.2637,91.5004,91.2558,91.5004,42323.0
2018-10-25 11:20:00,115.91,116.21,115.91,116.05,14922.0,91.461,91.6977,91.461,91.5714,14922.0
2018-10-25 11:25:00,116.0,116.2,115.99,116.03,7446.0,91.532,91.6898,91.5241,91.5557,7446.0
2018-10-25 11:30:00,116.02,116.13,115.99,116.0,9494.0,91.5478,91.6346,91.5241,91.532,9494.0
2018-10-25 11:35:00,116.0,116.11,115.98,116.06,21615.0,91.532,91.6188,91.5162,91.5793,21615.0
2018-10-25 11:40:00,116.05,116.15,115.96,115.97,27106.0,91.5714,91.6504,91.5004,91.5083,27106.0
2018-10-25 11:45:00,115.97,116.15,115.97,116.13,18982.0,91.5083,91.6504,91.5083,91.6346,18982.0
2018-10-25 11:50:00,116.15,116.15,115.92,116.11,13034.0,91.6504,91.6504,91.4689,91.6188,13034.0
2018-10-25 11:55:00,116.13,116.24,116.1,116.11,7922.0,91.6346,91.7214,91.6109,91.6188,7922.0
2018-10-25 12:00:00,116.06,116.09,115.98,116.06,4494.0,91.5793,91.603,91.5162,91.5793,4494.0
2018-10-25 12:05:00,116.05,116.23,116.04,116.11,10410.0,91.5714,91.7135,91.5636,91.6188,10410.0
2018-10-25 12:10:00,116.09,116.13,115.94,115.97,5851.0,91.603,91.6346,91.4847,91.5083,5851.0
2018-10-25 12:15:00,115.92,115.94,115.69,115.72,32309.0,91.4689,91.4847,91.2874,91.3111,32309.0
2018-10-25 12:20:00,115.74,116.08,115.74,116.05,9326.0,91.3268,91.5951,91.3268,91.5714,9326.0
2018-10-25 12:25:00,116.06,116.16,116.04,116.16,13640.0,91.5793,91.6582,91.5636,91.6582,13640.0
2018-10-25 12:30:00,116.12,116.25,116.08,116.08,3540.0,91.6267,91.7293,91.5951,91.5951,3540.0
2018-10-25 12:35:00,116.12,116.28,116.12,116.28,4685.0,91.6267,91.7529,91.6267,91.7529,4685.0
2018-10-25 12:40:00,116.28,116.31,116.16,116.26,5040.0,91.7529,91.7766,91.6582,91.7372,5040.0
2018-10-25 12:45:00,116.26,116.31,116.18,116.18,5597.0,91.7372,91.7766,91.674,91.674,5597.0
2018-10-25 12:50:00,116.21,116.22,116.13,116.17,5204.0,91.6977,91.7056,91.6346,91.6661,5204.0
2018-10-25 12:55:00,116.2,116.24,116.16,116.24,4280.0,91.6898,91.7214,91.6582,91.7214,4280.0
2018-10-25 13:00:00,116.29,116.33,116.1,116.14,10517.0,91.7608,91.7924,91.6109,91.6425,10517.0
2018-10-25 13:05:00,116.15,116.17,116.04,116.15,66451.0,91.6504,91.6661,91.5636,91.6504,66451.0
2018-10-25 13:10:00,116.17,116.23,116.16,116.16,15760.0,91.6661,91.7135,91.6582,91.6582,15760.0
2018-10-25 13:15:00,116.13,116.15,116.06,116.1,5864.0,91.6346,91.6504,91.5793,91.6109,5864.0
2018-10-25 13:20:00,116.07,116.26,116.07,116.21,11784.0,91.5872,91.7372,91.5872,91.6977,11784.0
2018-10-25 13:25:00,116.24,116.43,116.23,116.35,63030.0,91.7214,91.8713,91.7135,91.8082,63030.0
2018-10-25 13:30:00,116.34,116.55,116.33,116.53,21300.0,91.8003,91.966,91.7924,91.9502,21300.0
2018-10-25 13:35:00,116.53,116.58,116.38,116.4,12921.0,91.9502,91.9897,91.8318,91.8476,12921.0
2018-10-25 13:40:00,116.43,116.5,116.33,116.47,15610.0,91.8713,91.9265,91.7924,91.9029,15610.0
2018-10-25 13:45:00,116.46,116.47,116.3,116.36,37237.0,91.895,91.9029,91.7687,91.8161,37237.0
2018-10-25 13:50:00,116.38,116.38,116.11,116.13,11563.0,91.8318,91.8318,91.6188,91.6346,11563.0
2018-10-25 13:55:00,116.13,116.24,116.1,116.24,8307.0,91.6346,91.7214,91.6109,91.7214,8307.0
2018-10-25 14:00:00,116.24,116.28,116.2,116.2,6977.0,91.7214,91.7529,91.6898,91.6898,6977.0
2018-10-25 14:05:00,116.23,116.35,116.23,116.35,30547.0,91.7135,91.8082,91.7135,91.8082,30547.0
2018-10-25 14:10:00,116.36,116.44,116.33,116.33,11817.0,91.8161,91.8792,91.7924,91.7924,11817.0
2018-10-25 14:15:00,116.35,116.38,116.22,116.37,36657.0,91.8082,91.8318,91.7056,91.824,36657.0
2018-10-25 14:20:00,116.38,116.51,116.35,116.51,62728.0,91.8318,91.9344,91.8082,91.9344,62728.0
2018-10-25 14:25:00,116.49,116.63,116.46,116.6,8087.0,91.9186,92.0291,91.895,92.0054,8087.0
2018-10-25 14:30:00,116.63,116.84,116.61,116.84,23515.0,92.0291,92.1948,92.0133,92.1948,23515.0
2018-10-25 14:35:00,116.83,116.9,116.77,116.89,8059.0,92.1869,92.2422,92.1396,92.2343,8059.0
2018-10-25 14:40:00,116.89,117.02,116.85,116.96,12574.0,92.2343,92.3368,92.2027,92.2895,12574.0
2018-10-25 14:45:00,116.99,117.03,116.83,116.85,8578.0,92.3132,92.3447,92.1869,92.2027,8578.0
2018-10-25 14:50:00,116.85,116.85,116.63,116.65,6533.0,92.2027,92.2027,92.0291,92.0449,6533.0
2018-10-25 14:55:00,116.64,116.71,116.54,116.54,12191.0,92.037,92.0922,91.9581,91.9581,12191.0
2018-10-25 15:00:00,116.55,116.61,116.49,116.61,22870.0,91.966,92.0133,91.9186,92.0133,22870.0
2018-10-25 15:05:00,116.59,116.74,116.59,116.72,16958.0,91.9975,92.1159,91.9975,92.1001,16958.0
2018-10-25 15:10:00,116.71,116.92,116.7,116.91,27852.0,92.0922,92.2579,92.0843,92.25,27852.0
2018-10-25 15:15:00,116.9,116.94,116.83,116.84,16150.0,92.2422,92.2737,92.1869,92.1948,16150.0
2018-10-25 15:20:00,116.85,116.92,116.83,116.89,12581.0,92.2027,92.2579,92.1869,92.2343,12581.0
2018-10-25 15:25:00,116.9,116.9,116.7,116.71,19951.0,92.2422,92.2422,92.0843,92.0922,19951.0
2018-10-25 15:30:00,116.73,116.81,116.58,116.65,46060.0,92.108,92.1711,91.9897,92.0449,46060.0
2018-10-25 15:35:00,116.65,116.83,116.64,116.81,50044.0,92.0449,92.1869,92.037,92.1711,50044.0
2018-10-25 15:40:00,116.81,116.81,116.67,116.76,66788.0,92.1711,92.1711,92.0607,92.1317,66788.0
2018-10-25 15:45:00,116.76,116.76,116.67,116.68,62120.0,92.1317,92.1317,92.0607,92.0686,62120.0
2018-10-25 15:50:00,116.68,116.85,116.35,116.83,106395.0,92.0686,92.2027,91.8082,92.1869,106395.0
2018-10-25 15:55:00,116.83,116.93,116.68,116.81,109217.0,92.1869,92.2658,92.0686,92.1711,109217.0
2018-10-26 09:30:00,116.75,116.75,112.4,112.43,105933.0,92.1238,92.1238,88.6913,88.715,105933.0
2018-10-26 09:35:00,112.44,113.17,111.21,111.95,150041.0,88.7229,89.2989,87.7524,88.3363,150041.0
2018-10-26 09:40:00,112.02,112.03,110.98,111.21,67481.0,88.3915,88.3994,87.5709,87.7524,67481.0
2018-10-26 09:45:00,111.2,111.25,110.52,110.7,92616.0,87.7445,87.7839,87.2079,87.3499,92616.0
2018-10-26 09:50:00,110.7,110.85,110.31,110.79,35887.0,87.3499,87.4683,87.0422,87.4209,35887.0
2018-10-26 09:55:00,110.77,110.87,110.39,110.74,46220.0,87.4052,87.4841,87.1053,87.3815,46220.0
2018-10-26 10:00:00,110.7,110.83,109.75,109.75,58137.0,87.3499,87.4525,86.6003,86.6003,58137.0
2018-10-26 10:05:00,109.74,109.91,109.35,109.7,47740.0,86.5924,86.7266,86.2847,86.5609,47740.0
2018-10-26 10:10:00,109.68,110.12,109.68,110.05,46283.0,86.5451,86.8923,86.5451,86.837,46283.0
2018-10-26 10:15:00,110.0,110.12,109.82,109.95,41309.0,86.7976,86.8923,86.6555,86.7581,41309.0
2018-10-26 10:20:00,109.99,110.25,109.98,110.1,80461.0,86.7897,86.9948,86.7818,86.8765,80461.0
2018-10-26 10:25:00,110.1,110.17,109.05,109.21,44676.0,86.8765,86.9317,86.048,86.1742,44676.0
2018-10-26 10:30:00,109.19,109.31,108.88,109.0,39379.0,86.1584,86.2531,85.9138,86.0085,39379.0
2018-10-26 10:35:00,109.0,109.15,108.77,108.78,40656.0,86.0085,86.1269,85.827,85.8349,40656.0
2018-10-26 10:40:00,108.81,109.17,108.78,108.83,55326.0,85.8586,86.1427,85.8349,85.8744,55326.0
2018-10-26 10:45:00,108.75,108.82,108.47,108.59,49879.0,85.8112,85.8665,85.5903,85.685,49879.0
2018-10-26 10:50:00,108.45,108.59,108.31,108.4,59169.0,85.5745,85.685,85.4641,85.5351,59169.0
2018-10-26 10:55:00,108.4,108.4,107.82,107.87,74084.0,85.5351,85.5351,85.0774,85.1169,74084.0
2018-10-26 11:00:00,107.88,107.94,107.76,107.76,26985.0,85.1248,85.1721,85.0301,85.0301,26985.0
2018-10-26 11:05:00,107.76,107.78,107.58,107.71,36772.0,85.0301,85.0458,84.888,84.9906,36772.0
2018-10-26 11:10:00,107.74,107.91,107.65,107.78,67913.0,85.0143,85.1484,84.9433,85.0458,67913.0
2018-10-26 11:15:00,107.77,107.88,107.71,107.79,47361.0,85.038,85.1248,84.9906,85.0537,47361.0
2018-10-26 11:20:00,107.84,107.84,107.4,107.49,37445.0,85.0932,85.0932,84.746,84.817,37445.0
2018-10-26 11:25:00,107.45,107.53,107.21,107.51,29346.0,84.7855,84.8486,84.5961,84.8328,29346.0
2018-10-26 11:30:00,107.51,108.08,107.51,108.07,26721.0,84.8328,85.2826,84.8328,85.2747,26721.0
2018-10-26 11:35:00,108.1,108.67,108.0,108.14,25640.0,85.2984,85.7481,85.2194,85.3299,25640.0
2018-10-26 11:40:00,108.19,108.34,107.91,107.91,34730.0,85.3694,85.4877,85.1484,85.1484,34730.0
2018-10-26 11:45:00,107.91,108.06,107.69,107.78,40606.0,85.1484,85.2668,84.9748,85.0458,40606.0
2018-10-26 11:50:00,107.74,107.89,107.54,107.67,60725.0,85.0143,85.1326,84.8565,84.9591,60725.0
2018-10-26 11:55:00,107.72,107.76,107.38,107.41,29105.0,84.9985,85.0301,84.7302,84.7539,29105.0
2018-10-26 12:00:00,107.45,107.63,107.16,107.58,21646.0,84.7855,84.9275,84.5566,84.888,21646.0
2018-10-26 12:05:00,107.68,108.87,107.68,108.57,58655.0,84.9669,85.9059,84.9669,85.6692,58655.0
2018-10-26 12:10:00,108.46,108.77,108.26,108.37,47013.0,85.5824,85.827,85.4246,85.5114,47013.0
2018-10-26 12:15:00,108.44,108.93,108.44,108.83,18814.0,85.5666,85.9533,85.5666,85.8744,18814.0
2018-10-26 12:20:00,108.84,109.13,108.75,108.75,35241.0,85.8823,86.1111,85.8112,85.8112,35241.0
2018-10-26 12:25:00,108.8,109.13,108.75,108.83,26051.0,85.8507,86.1111,85.8112,85.8744,26051.0
2018-10-26 12:30:00,108.83,108.93,108.68,108.7,20533.0,85.8744,85.9533,85.756,85.7718,20533.0
2018-10-26 12:35:00,108.7,108.71,108.5,108.66,25956.0,85.7718,85.7797,85.614,85.7402,25956.0
2018-10-26 12:40:00,108.69,108.91,108.65,108.86,19626.0,85.7639,85.9375,85.7323,85.898,19626.0
2018-10-26 12:45:00,108.85,108.97,108.61,108.97,29143.0,85.8902,85.9848,85.7008,85.9848,29143.0
2018-10-26 12:50:00,108.98,109.05,108.91,108.98,33630.0,85.9927,86.048,85.9375,85.9927,33630.0
2018-10-26 12:55:00,108.99,109.01,108.85,108.99,24520.0,86.0006,86.0164,85.8902,86.0006,24520.0
2018-10-26 13:00:00,108.98,109.22,108.98,109.07,17449.0,85.9927,86.1821,85.9927,86.0637,17449.0
2018-10-26 13:05:00,109.08,109.1,108.95,109.06,14499.0,86.0716,86.0874,85.9691,86.0559,14499.0
2018-10-26 13:10:00,109.08,109.09,108.68,108.74,28291.0,86.0716,86.0795,85.756,85.8034,28291.0
2018-10-26 13:15:00,108.73,108.9,108.57,108.8,23115.0,85.7955,85.9296,85.6692,85.8507,23115.0
2018-10-26 13:20:00,108.8,108.98,108.79,108.84,33400.0,85.8507,85.9927,85.8428,85.8823,33400.0
2018-10-26 13:25:00,108.87,108.9,108.75,108.8,13137.0,85.9059,85.9296,85.8112,85.8507,13137.0
2018-10-26 13:30:00,108.76,108.84,108.62,108.62,29709.0,85.8191,85.8823,85.7087,85.7087,29709.0
2018-10-26 13:35:00,108.61,108.74,108.45,108.74,33250.0,85.7008,85.8034,85.5745,85.8034,33250.0
2018-10-26 13:40:00,108.71,108.93,108.7,108.91,22290.0,85.7797,85.9533,85.7718,85.9375,22290.0
2018-10-26 13:45:00,108.92,109.18,108.9,109.06,25381.0,85.9454,86.1505,85.9296,86.0559,25381.0
2018-10-26 13:50:00,109.1,109.13,108.9,109.01,11525.0,86.0874,86.1111,85.9296,86.0164,11525.0
2018-10-26 13:55:00,109.04,109.11,109.0,109.1,4489.0,86.0401,86.0953,86.0085,86.0874,4489.0
2018-10-26 14:00:00,109.11,109.15,108.9,108.96,17227.0,86.0953,86.1269,85.9296,85.977,17227.0
2018-10-26 14:05:00,108.91,108.97,108.86,108.87,9569.0,85.9375,85.9848,85.898,85.9059,9569.0
2018-10-26 14:10:00,108.87,109.03,108.86,108.91,34860.0,85.9059,86.0322,85.898,85.9375,34860.0
2018-10-26 14:15:00,108.94,108.94,108.45,108.45,29913.0,85.9612,85.9612,85.5745,85.5745,29913.0
2018-10-26 14:20:00,108.45,109.58,108.19,108.23,53154.0,85.5745,86.4662,85.3694,85.4009,53154.0
2018-10-26 14:25:00,108.25,108.25,107.91,108.01,44173.0,85.4167,85.4167,85.1484,85.2273,44173.0
2018-10-26 14:30:00,108.01,108.23,108.01,108.11,33940.0,85.2273,85.4009,85.2273,85.3062,33940.0
2018-10-26 14:35:00,108.11,108.46,108.09,108.37,31012.0,85.3062,85.5824,85.2905,85.5114,31012.0
2018-10-26 14:40:00,108.37,108.43,107.93,108.01,45265.0,85.5114,85.5587,85.1642,85.2273,45265.0
2018-10-26 14:45:00,108.01,108.15,107.98,108.1,29670.0,85.2273,85.3378,85.2037,85.2984,29670.0
2018-10-26 14:50:00,108.09,108.11,107.71,107.75,44457.0,85.2905,85.3062,84.9906,85.0222,44457.0
2018-10-26 14:55:00,107.75,107.77,107.26,107.32,41753.0,85.0222,85.038,84.6355,84.6829,41753.0
2018-10-26 15:00:00,107.31,107.32,106.41,106.77,127474.0,84.675,84.6829,83.9648,84.2489,127474.0
2018-10-26 15:05:00,106.78,106.78,106.46,106.56,28776.0,84.2568,84.2568,84.0043,84.0832,28776.0
2018-10-26 15:10:00,106.53,106.66,106.07,106.2,36106.0,84.0595,84.1621,83.6965,83.7991,36106.0
2018-10-26 15:15:00,106.18,106.59,106.18,106.58,51327.0,83.7833,84.1069,83.7833,84.099,51327.0
2018-10-26 15:20:00,106.52,106.72,106.47,106.58,52475.0,84.0516,84.2094,84.0122,84.099,52475.0
2018-10-26 15:25:00,106.58,107.11,106.47,107.04,57147.0,84.099,84.5172,84.0122,84.4619,57147.0
2018-10-26 15:30:00,107.02,107.08,106.65,106.73,98227.0,84.4462,84.4935,84.1542,84.2173,98227.0
2018-10-26 15:35:00,106.71,106.96,106.59,106.72,72002.0,84.2015,84.3988,84.1069,84.2094,72002.0
2018-10-26 15:40:00,106.73,106.73,105.95,106.03,177527.0,84.2173,84.2173,83.6019,83.665,177527.0
2018-10-26 15:45:00,106.06,106.43,106.04,106.32,104142.0,83.6887,83.9806,83.6729,83.8938,104142.0
2018-10-26 15:50:00,106.35,106.61,106.15,106.19,159697.0,83.9175,84.1226,83.7597,83.7912,159697.0
2018-10-26 15:55:00,106.17,106.21,105.57,105.92,291876.0,83.7754,83.807,83.302,83.5782,291876.0
2018-10-29 09:30:00,106.47,108.02,106.31,107.5,21114.0,84.0122,85.2352,83.8859,84.8249,21114.0
2018-10-29 09:35:00,107.47,107.81,107.02,107.26,46797.0,84.8012,85.0695,84.4462,84.6355,46797.0
2018-10-29 09:40:00,107.26,107.61,107.13,107.35,30081.0,84.6355,84.9117,84.533,84.7065,30081.0
2018-10-29 09:45:00,107.41,107.53,107.17,107.28,22051.0,84.7539,84.8486,84.5645,84.6513,22051.0
2018-10-29 09:50:00,107.31,107.31,106.87,107.0,10989.0,84.675,84.675,84.3278,84.4304,10989.0
2018-10-29 09:55:00,107.09,107.51,107.02,107.5,12259.0,84.5014,84.8328,84.4462,84.8249,12259.0
2018-10-29 10:00:00,107.49,107.79,107.42,107.68,37394.0,84.817,85.0537,84.7618,84.9669,37394.0
2018-10-29 10:05:00,107.68,107.85,107.43,107.53,23785.0,84.9669,85.1011,84.7697,84.8486,23785.0
2018-10-29 10:10:00,107.47,107.54,107.34,107.43,7533.0,84.8012,84.8565,84.6987,84.7697,7533.0
2018-10-29 10:15:00,107.39,107.39,106.98,107.27,13557.0,84.7381,84.7381,84.4146,84.6434,13557.0
2018-10-29 10:20:00,107.3,107.38,106.98,107.28,19661.0,84.6671,84.7302,84.4146,84.6513,19661.0
2018-10-29 10:25:00,107.32,107.5,107.13,107.14,10363.0,84.6829,84.8249,84.533,84.5408,10363.0
2018-10-29 10:30:00,107.16,107.27,107.06,107.2,21855.0,84.5566,84.6434,84.4777,84.5882,21855.0
2018-10-29 10:35:00,107.2,107.24,107.04,107.12,26764.0,84.5882,84.6198,84.4619,84.5251,26764.0
2018-10-29 10:40:00,107.12,107.21,106.99,107.15,47103.0,84.5251,84.5961,84.4225,84.5487,47103.0
2018-10-29 10:45:00,107.18,107.27,106.98,107.27,53695.0,84.5724,84.6434,84.4146,84.6434,53695.0
2018-10-29 10:50:00,107.24,107.58,107.24,107.35,19310.0,84.6198,84.888,84.6198,84.7065,19310.0
2018-10-29 10:55:00,107.37,107.82,107.35,107.73,19202.0,84.7223,85.0774,84.7065,85.0064,19202.0
2018-10-29 11:00:00,107.77,107.94,107.77,107.78,18963.0,85.038,85.1721,85.038,85.0458,18963.0
2018-10-29 11:05:00,107.84,107.93,107.55,107.55,14732.0,85.0932,85.1642,84.8644,84.8644,14732.0
2018-10-29 11:10:00,107.54,107.6,107.37,107.4,15234.0,84.8565,84.9038,84.7223,84.746,15234.0
2018-10-29 11:15:00,107.34,107.45,107.3,107.34,19962.0,84.6987,84.7855,84.6671,84.6987,19962.0
2018-10-29 11:20:00,107.31,107.43,107.24,107.3,29788.0,84.675,84.7697,84.6198,84.6671,29788.0
2018-10-29 11:25:00,107.32,107.33,107.17,107.26,36014.0,84.6829,84.6908,84.5645,84.6355,36014.0
2018-10-29 11:30:00,107.23,107.31,107.13,107.14,11897.0,84.6119,84.675,84.533,84.5408,11897.0
2018-10-29 11:35:00,107.14,107.16,106.99,106.99,31304.0,84.5408,84.5566,84.4225,84.4225,31304.0
2018-10-29 11:40:00,107.02,107.07,106.95,107.02,22973.0,84.4462,84.4856,84.3909,84.4462,22973.0
2018-10-29 11:45:00,107.03,107.39,107.02,107.26,19773.0,84.454,84.7381,84.4462,84.6355,19773.0
2018-10-29 11:50:00,107.28,107.3,107.01,107.01,14308.0,84.6513,84.6671,84.4383,84.4383,14308.0
2018-10-29 11:55:00,107.05,107.05,106.73,106.73,38322.0,84.4698,84.4698,84.2173,84.2173,38322.0
2018-10-29 12:00:00,106.74,106.87,106.58,106.87,33938.0,84.2252,84.3278,84.099,84.3278,33938.0
2018-10-29 12:05:00,106.9,106.9,106.46,106.46,75156.0,84.3515,84.3515,84.0043,84.0043,75156.0
2018-10-29 12:10:00,106.46,106.53,106.34,106.42,33892.0,84.0043,84.0595,83.9096,83.9727,33892.0
2018-10-29 12:15:00,106.42,106.77,106.42,106.77,24395.0,83.9727,84.2489,83.9727,84.2489,24395.0
2018-10-29 12:20:00,106.73,106.74,106.49,106.6,18651.0,84.2173,84.2252,84.028,84.1147,18651.0
2018-10-29 12:25:00,106.58,106.8,106.55,106.75,24070.0,84.099,84.2726,84.0753,84.2331,24070.0
2018-10-29 12:30:00,106.75,106.78,106.58,106.65,19134.0,84.2331,84.2568,84.099,84.1542,19134.0
2018-10-29 12:35:00,106.65,106.86,106.65,106.84,9041.0,84.1542,84.3199,84.1542,84.3041,9041.0
2018-10-29 12:40:00,106.8,106.91,106.75,106.84,11281.0,84.2726,84.3594,84.2331,84.3041,11281.0
2018-10-29 12:45:00,106.87,106.87,106.73,106.73,15231.0,84.3278,84.3278,84.2173,84.2173,15231.0
2018-10-29 12:50:00,106.75,106.87,106.65,106.84,43403.0,84.2331,84.3278,84.1542,84.3041,43403.0
2018-10-29 12:55:00,106.81,106.9,106.69,106.79,14107.0,84.2805,84.3515,84.1858,84.2647,14107.0
2018-10-29 13:00:00,106.79,106.96,106.78,106.91,22164.0,84.2647,84.3988,84.2568,84.3594,22164.0
2018-10-29 13:05:00,106.91,106.93,106.81,106.82,19943.0,84.3594,84.3751,84.2805,84.2883,19943.0
2018-10-29 13:10:00,106.88,106.96,106.83,106.9,12260.0,84.3357,84.3988,84.2962,84.3515,12260.0
2018-10-29 13:15:00,106.89,106.94,106.79,106.82,10734.0,84.3436,84.383,84.2647,84.2883,10734.0
2018-10-29 13:20:00,106.81,106.84,106.55,106.56,7565.0,84.2805,84.3041,84.0753,84.0832,7565.0
2018-10-29 13:25:00,106.55,106.63,106.42,106.5,14391.0,84.0753,84.1384,83.9727,84.0358,14391.0
2018-10-29 13:30:00,106.49,106.72,106.49,106.7,12952.0,84.028,84.2094,84.028,84.1937,12952.0
2018-10-29 13:35:00,106.7,106.76,106.61,106.69,13787.0,84.1937,84.241,84.1226,84.1858,13787.0
2018-10-29 13:40:00,106.67,106.86,106.59,106.86,10398.0,84.17,84.3199,84.1069,84.3199,10398.0
2018-10-29 13:45:00,106.86,106.9,106.72,106.82,31783.0,84.3199,84.3515,84.2094,84.2883,31783.0
2018-10-29 13:50:00,106.9,106.93,106.8,106.84,19156.0,84.3515,84.3751,84.2726,84.3041,19156.0
2018-10-29 13:55:00,106.82,106.9,106.77,106.77,12905.0,84.2883,84.3515,84.2489,84.2489,12905.0
2018-10-29 14:00:00,106.76,106.77,106.59,106.7,11951.0,84.241,84.2489,84.1069,84.1937,11951.0
2018-10-29 14:05:00,106.69,106.72,106.58,106.69,14855.0,84.1858,84.2094,84.099,84.1858,14855.0
2018-10-29 14:10:00,106.71,106.72,106.49,106.62,17735.0,84.2015,84.2094,84.028,84.1305,17735.0
2018-10-29 14:15:00,106.63,106.63,106.36,106.61,13159.0,84.1384,84.1384,83.9254,84.1226,13159.0
2018-10-29 14:20:00,106.65,106.74,106.63,106.65,11716.0,84.1542,84.2252,84.1384,84.1542,11716.0
2018-10-29 14:25:00,106.65,106.85,106.65,106.7,18253.0,84.1542,84.312,84.1542,84.1937,18253.0
2018-10-29 14:30:00,106.68,106.88,106.65,106.68,8941.0,84.1779,84.3357,84.1542,84.1779,8941.0
2018-10-29 14:35:00,106.68,106.81,106.65,106.66,12520.0,84.1779,84.2805,84.1542,84.1621,12520.0
2018-10-29 14:40:00,106.66,106.93,106.66,106.87,11437.0,84.1621,84.3751,84.1621,84.3278,11437.0
2018-10-29 14:45:00,106.84,106.92,106.83,106.84,16884.0,84.3041,84.3672,84.2962,84.3041,16884.0
2018-10-29 14:50:00,106.86,106.88,106.6,106.63,17543.0,84.3199,84.3357,84.1147,84.1384,17543.0
2018-10-29 14:55:00,106.64,106.64,106.52,106.56,27095.0,84.1463,84.1463,84.0516,84.0832,27095.0
2018-10-29 15:00:00,106.57,106.59,106.44,106.47,37157.0,84.0911,84.1069,83.9885,84.0122,37157.0
2018-10-29 15:05:00,106.49,106.52,106.29,106.31,17843.0,84.028,84.0516,83.8701,83.8859,17843.0
2018-10-29 15:10:00,106.29,106.37,106.0,106.0,20226.0,83.8701,83.9333,83.6413,83.6413,20226.0
2018-10-29 15:15:00,105.98,106.35,105.9,106.3,28893.0,83.6255,83.9175,83.5624,83.878,28893.0
2018-10-29 15:20:00,106.3,106.33,106.12,106.21,48147.0,83.878,83.9017,83.736,83.807,48147.0
2018-10-29 15:25:00,106.23,106.35,106.16,106.25,27529.0,83.8228,83.9175,83.7676,83.8386,27529.0
2018-10-29 15:30:00,106.25,106.27,106.07,106.13,31819.0,83.8386,83.8544,83.6965,83.7439,31819.0
2018-10-29 15:35:00,106.14,106.18,106.0,106.02,47913.0,83.7518,83.7833,83.6413,83.6571,47913.0
2018-10-29 15:40:00,106.02,106.02,105.61,105.62,51365.0,83.6571,83.6571,83.3336,83.3415,51365.0
2018-10-29 15:45:00,105.62,106.26,105.59,106.01,61740.0,83.3415,83.8465,83.3178,83.6492,61740.0
2018-10-29 15:50:00,106.03,106.16,105.92,106.0,93215.0,83.665,83.7676,83.5782,83.6413,93215.0
2018-10-29 15:55:00,106.0,106.24,105.93,106.16,122093.0,83.6413,83.8307,83.5861,83.7676,122093.0
2018-10-30 09:30:00,106.15,106.44,105.62,106.27,18462.0,83.7597,83.9885,83.3415,83.8544,18462.0
2018-10-30 09:35:00,106.08,106.49,105.99,106.4,28583.0,83.7044,84.028,83.6334,83.9569,28583.0
2018-10-30 09:40:00,106.35,106.85,106.35,106.63,6322.0,83.9175,84.312,83.9175,84.1384,6322.0
2018-10-30 09:45:00,106.55,107.02,106.55,107.02,5691.0,84.0753,84.4462,84.0753,84.4462,5691.0
2018-10-30 09:50:00,106.95,107.02,106.73,107.02,19951.0,84.3909,84.4462,84.2173,84.4462,19951.0
2018-10-30 09:55:00,107.1,107.35,107.1,107.28,10808.0,84.5093,84.7065,84.5093,84.6513,10808.0
2018-10-30 10:00:00,107.28,107.6,107.27,107.52,8754.0,84.6513,84.9038,84.6434,84.8407,8754.0
2018-10-30 10:05:00,107.51,107.51,107.27,107.41,12023.0,84.8328,84.8328,84.6434,84.7539,12023.0
2018-10-30 10:10:00,107.45,107.45,107.12,107.18,31522.0,84.7855,84.7855,84.5251,84.5724,31522.0
2018-10-30 10:15:00,107.2,107.5,107.15,107.22,11627.0,84.5882,84.8249,84.5487,84.604,11627.0
2018-10-30 10:20:00,107.16,107.2,106.82,106.86,36914.0,84.5566,84.5882,84.2883,84.3199,36914.0
2018-10-30 10:25:00,106.89,107.09,106.89,107.09,9644.0,84.3436,84.5014,84.3436,84.5014,9644.0
2018-10-30 10:30:00,107.11,107.11,106.89,106.89,37983.0,84.5172,84.5172,84.3436,84.3436,37983.0
2018-10-30 10:35:00,106.85,106.97,106.65,106.65,8455.0,84.312,84.4067,84.1542,84.1542,8455.0
2018-10-30 10:40:00,106.68,106.88,106.61,106.61,6680.0,84.1779,84.3357,84.1226,84.1226,6680.0
2018-10-30 10:45:00,106.48,106.61,106.31,106.42,6828.0,84.0201,84.1226,83.8859,83.9727,6828.0
2018-10-30 10:50:00,106.42,106.46,106.1,106.1,6285.0,83.9727,84.0043,83.7202,83.7202,6285.0
2018-10-30 10:55:00,106.12,106.46,106.11,106.46,32430.0,83.736,84.0043,83.7281,84.0043,32430.0
2018-10-30 11:00:00,106.43,106.6,106.37,106.54,4018.0,83.9806,84.1147,83.9333,84.0674,4018.0
2018-10-30 11:05:00,106.54,106.67,106.5,106.67,9796.0,84.0674,84.17,84.0358,84.17,9796.0
2018-10-30 11:10:00,106.63,106.63,106.32,106.42,11623.0,84.1384,84.1384,83.8938,83.9727,11623.0
2018-10-30 11:15:00,106.42,106.54,106.34,106.46,48420.0,83.9727,84.0674,83.9096,84.0043,48420.0
2018-10-30 11:20:00,106.45,106.5,106.29,106.43,10300.0,83.9964,84.0358,83.8701,83.9806,10300.0
2018-10-30 11:25:00,106.48,106.59,106.36,106.48,9592.0,84.0201,84.1069,83.9254,84.0201,9592.0
2018-10-30 11:30:00,106.41,106.74,106.32,106.57,49409.0,83.9648,84.2252,83.8938,84.0911,49409.0
2018-10-30 11:35:00,106.55,106.85,106.54,106.74,8471.0,84.0753,84.312,84.0674,84.2252,8471.0
2018-10-30 11:40:00,106.65,106.7,106.59,106.66,4041.0,84.1542,84.1937,84.1069,84.1621,4041.0
2018-10-30 11:45:00,106.71,106.76,106.66,106.72,7002.0,84.2015,84.241,84.1621,84.2094,7002.0
2018-10-30 11:50:00,106.7,106.74,106.51,106.54,5610.0,84.1937,84.2252,84.0437,84.0674,5610.0
2018-10-30 11:55:00,106.5,106.61,106.47,106.5,6085.0,84.0358,84.1226,84.0122,84.0358,6085.0
2018-10-30 12:00:00,106.51,106.53,106.36,106.39,4150.0,84.0437,84.0595,83.9254,83.949,4150.0
2018-10-30 12:05:00,106.37,106.47,106.22,106.24,12467.0,83.9333,84.0122,83.8149,83.8307,12467.0
2018-10-30 12:10:00,106.27,106.34,106.05,106.16,18573.0,83.8544,83.9096,83.6808,83.7676,18573.0
2018-10-30 12:15:00,106.14,106.23,106.0,106.0,8647.0,83.7518,83.8228,83.6413,83.6413,8647.0
2018-10-30 12:20:00,106.0,106.03,105.84,105.87,12203.0,83.6413,83.665,83.5151,83.5387,12203.0
2018-10-30 12:25:00,105.87,106.04,105.85,106.04,11990.0,83.5387,83.6729,83.5229,83.6729,11990.0
2018-10-30 12:30:00,106.02,106.04,105.92,105.95,27475.0,83.6571,83.6729,83.5782,83.6019,27475.0
2018-10-30 12:35:00,105.93,105.97,105.91,105.92,7334.0,83.5861,83.6176,83.5703,83.5782,7334.0
2018-10-30 12:40:00,105.94,106.05,105.92,106.05,11954.0,83.594,83.6808,83.5782,83.6808,11954.0
2018-10-30 12:45:00,106.05,106.13,105.93,105.93,29158.0,83.6808,83.7439,83.5861,83.5861,29158.0
2018-10-30 12:50:00,105.94,106.02,105.87,105.89,43681.0,83.594,83.6571,83.5387,83.5545,43681.0
2018-10-30 12:55:00,105.9,105.9,105.39,105.4,70585.0,83.5624,83.5624,83.16,83.1679,70585.0
2018-10-30 13:00:00,105.39,105.5,105.39,105.41,8929.0,83.16,83.2468,83.16,83.1758,8929.0
2018-10-30 13:05:00,105.41,105.45,105.29,105.37,17572.0,83.1758,83.2073,83.0811,83.1442,17572.0
2018-10-30 13:10:00,105.38,105.44,105.05,105.06,17498.0,83.1521,83.1994,82.8917,82.8996,17498.0
2018-10-30 13:15:00,105.1,105.1,104.74,104.74,32552.0,82.9311,82.9311,82.6471,82.6471,32552.0
2018-10-30 13:20:00,104.74,104.77,104.27,104.3,23190.0,82.6471,82.6708,82.2762,82.2999,23190.0
2018-10-30 13:25:00,104.26,104.38,104.11,104.11,21293.0,82.2683,82.363,82.15,82.15,21293.0
2018-10-30 13:30:00,104.1,104.1,103.44,103.57,44908.0,82.1421,82.1421,81.6213,81.7239,44908.0
2018-10-30 13:35:00,103.62,103.86,103.61,103.77,28682.0,81.7633,81.9527,81.7554,81.8817,28682.0
2018-10-30 13:40:00,103.78,103.93,103.72,103.8,56188.0,81.8896,82.0079,81.8422,81.9054,56188.0
2018-10-30 13:45:00,103.79,103.8,103.52,103.75,28834.0,81.8975,81.9054,81.6844,81.8659,28834.0
2018-10-30 13:50:00,103.81,103.83,103.52,103.52,22784.0,81.9132,81.929,81.6844,81.6844,22784.0
2018-10-30 13:55:00,103.48,103.62,103.24,103.41,25525.0,81.6529,81.7633,81.4635,81.5976,25525.0
2018-10-30 14:00:00,103.4,103.49,103.32,103.41,17490.0,81.5897,81.6607,81.5266,81.5976,17490.0
2018-10-30 14:05:00,103.44,103.54,103.19,103.28,10765.0,81.6213,81.7002,81.424,81.495,10765.0
2018-10-30 14:10:00,103.27,103.35,103.18,103.31,10172.0,81.4871,81.5503,81.4161,81.5187,10172.0
2018-10-30 14:15:00,103.34,103.34,103.17,103.27,6848.0,81.5424,81.5424,81.4082,81.4871,6848.0
2018-10-30 14:20:00,103.29,103.37,103.15,103.22,40223.0,81.5029,81.5661,81.3925,81.4477,40223.0
2018-10-30 14:25:00,103.15,103.44,103.05,103.31,39458.0,81.3925,81.6213,81.3136,81.5187,39458.0
2018-10-30 14:30:00,103.31,103.68,103.22,103.62,27137.0,81.5187,81.8107,81.4477,81.7633,27137.0
2018-10-30 14:35:00,103.62,103.63,103.38,103.42,10003.0,81.7633,81.7712,81.5739,81.6055,10003.0
2018-10-30 14:40:00,103.43,103.51,103.29,103.37,16110.0,81.6134,81.6765,81.5029,81.5661,16110.0
2018-10-30 14:45:00,103.37,103.43,103.25,103.42,25660.0,81.5661,81.6134,81.4714,81.6055,25660.0
2018-10-30 14:50:00,103.41,103.68,103.38,103.43,43620.0,81.5976,81.8107,81.5739,81.6134,43620.0
2018-10-30 14:55:00,103.39,103.7,103.33,103.59,53947.0,81.5818,81.8264,81.5345,81.7397,53947.0
2018-10-30 15:00:00,103.65,103.75,103.54,103.6,54508.0,81.787,81.8659,81.7002,81.7475,54508.0
2018-10-30 15:05:00,103.63,104.06,103.63,104.02,25295.0,81.7712,82.1105,81.7712,82.0789,25295.0
2018-10-30 15:10:00,104.02,104.12,103.87,103.93,28892.0,82.0789,82.1579,81.9606,82.0079,28892.0
2018-10-30 15:15:00,103.92,103.97,103.76,103.87,29840.0,82.0,82.0395,81.8738,81.9606,29840.0
2018-10-30 15:20:00,103.87,103.98,103.79,103.92,19600.0,81.9606,82.0474,81.8975,82.0,19600.0
2018-10-30 15:25:00,103.94,104.13,103.92,104.07,45891.0,82.0158,82.1657,82.0,82.1184,45891.0
2018-10-30 15:30:00,104.09,104.14,103.94,104.12,33594.0,82.1342,82.1736,82.0158,82.1579,33594.0
2018-10-30 15:35:00,104.12,104.19,103.95,104.0,50930.0,82.1579,82.2131,82.0237,82.0632,50930.0
2018-10-30 15:40:00,104.0,104.13,103.85,103.88,30452.0,82.0632,82.1657,81.9448,81.9685,30452.0
2018-10-30 15:45:00,103.91,104.0,103.85,103.88,38475.0,81.9922,82.0632,81.9448,81.9685,38475.0
2018-10-30 15:50:00,103.86,104.09,103.85,103.95,48315.0,81.9527,82.1342,81.9448,82.0237,48315.0
2018-10-30 15:55:00,103.96,103.99,103.82,103.99,103150.0,82.0316,82.0553,81.9211,82.0553,103150.0
2018-10-31 09:30:00,104.17,104.17,103.35,103.73,34946.0,82.1973,82.1973,81.5503,81.8501,34946.0
2018-10-31 09:35:00,103.82,104.0,103.36,103.5,21728.0,81.9211,82.0632,81.5582,81.6686,21728.0
2018-10-31 09:40:00,103.45,104.0,103.4,103.99,9650.0,81.6292,82.0632,81.5897,82.0553,9650.0
2018-10-31 09:45:00,103.95,103.95,103.56,103.69,21879.0,82.0237,82.0237,81.716,81.8186,21879.0
2018-10-31 09:50:00,103.66,104.06,103.61,103.98,27659.0,81.7949,82.1105,81.7554,82.0474,27659.0
2018-10-31 09:55:00,103.93,103.93,103.57,103.73,15745.0,82.0079,82.0079,81.7239,81.8501,15745.0
2018-10-31 10:00:00,103.72,103.75,103.31,103.4,19319.0,81.8422,81.8659,81.5187,81.5897,19319.0
2018-10-31 10:05:00,103.36,103.4,103.2,103.36,30810.0,81.5582,81.5897,81.4319,81.5582,30810.0
2018-10-31 10:10:00,103.36,103.4,103.0,103.17,22086.0,81.5582,81.5897,81.2741,81.4082,22086.0
2018-10-31 10:15:00,103.15,103.54,103.15,103.5,11471.0,81.3925,81.7002,81.3925,81.6686,11471.0
2018-10-31 10:20:00,103.51,103.61,103.39,103.52,22956.0,81.6765,81.7554,81.5818,81.6844,22956.0
2018-10-31 10:25:00,103.49,103.49,103.18,103.2,8590.0,81.6607,81.6607,81.4161,81.4319,8590.0
2018-10-31 10:30:00,103.17,103.21,102.72,102.75,26307.0,81.4082,81.4398,81.0532,81.0768,26307.0
2018-10-31 10:35:00,102.76,102.85,102.28,102.42,29146.0,81.0847,81.1557,80.706,80.8164,29146.0
2018-10-31 10:40:00,102.39,102.7,102.39,102.7,16296.0,80.7928,81.0374,80.7928,81.0374,16296.0
2018-10-31 10:45:00,102.7,103.03,102.66,102.97,62249.0,81.0374,81.2978,81.0058,81.2504,62249.0
2018-10-31 10:50:00,102.99,103.06,102.76,103.04,16023.0,81.2662,81.3214,81.0847,81.3057,16023.0
2018-10-31 10:55:00,103.06,103.11,102.97,103.09,10473.0,81.3214,81.3609,81.2504,81.3451,10473.0
2018-10-31 11:00:00,103.07,103.2,102.98,103.2,26336.0,81.3293,81.4319,81.2583,81.4319,26336.0
2018-10-31 11:05:00,103.19,103.55,103.14,103.29,53337.0,81.424,81.7081,81.3846,81.5029,53337.0
2018-10-31 11:10:00,103.27,103.56,103.26,103.31,20200.0,81.4871,81.716,81.4793,81.5187,20200.0
2018-10-31 11:15:00,103.26,103.44,103.13,103.15,28017.0,81.4793,81.6213,81.3767,81.3925,28017.0
2018-10-31 11:20:00,103.15,103.2,103.01,103.14,25523.0,81.3925,81.4319,81.282,81.3846,25523.0
2018-10-31 11:25:00,103.15,103.3,103.02,103.26,19588.0,81.3925,81.5108,81.2899,81.4793,19588.0
2018-10-31 11:30:00,103.25,103.33,103.15,103.15,33470.0,81.4714,81.5345,81.3925,81.3925,33470.0
2018-10-31 11:35:00,103.14,103.35,103.1,103.29,62924.0,81.3846,81.5503,81.353,81.5029,62924.0
2018-10-31 11:40:00,103.32,103.65,103.27,103.53,37471.0,81.5266,81.787,81.4871,81.6923,37471.0
2018-10-31 11:45:00,103.54,103.72,103.45,103.61,10060.0,81.7002,81.8422,81.6292,81.7554,10060.0
2018-10-31 11:50:00,103.62,103.83,103.57,103.7,19872.0,81.7633,81.929,81.7239,81.8264,19872.0
2018-10-31 11:55:00,103.73,103.74,103.51,103.61,15163.0,81.8501,81.858,81.6765,81.7554,15163.0
2018-10-31 12:00:00,103.61,103.71,103.57,103.67,29499.0,81.7554,81.8343,81.7239,81.8028,29499.0
2018-10-31 12:05:00,103.71,103.71,103.5,103.61,8139.0,81.8343,81.8343,81.6686,81.7554,8139.0
2018-10-31 12:10:00,103.65,103.81,103.65,103.78,12946.0,81.787,81.9132,81.787,81.8896,12946.0
2018-10-31 12:15:00,103.81,103.94,103.76,103.91,8705.0,81.9132,82.0158,81.8738,81.9922,8705.0
2018-10-31 12:20:00,103.84,104.02,103.83,103.98,8080.0,81.9369,82.0789,81.929,82.0474,8080.0
2018-10-31 12:25:00,103.96,104.08,103.9,103.9,14999.0,82.0316,82.1263,81.9843,81.9843,14999.0
2018-10-31 12:30:00,103.9,103.9,103.69,103.71,17291.0,81.9843,81.9843,81.8186,81.8343,17291.0
2018-10-31 12:35:00,103.69,103.96,103.61,103.96,25881.0,81.8186,82.0316,81.7554,82.0316,25881.0
2018-10-31 12:40:00,104.0,104.04,103.94,104.01,18296.0,82.0632,82.0947,82.0158,82.0711,18296.0
2018-10-31 12:45:00,104.03,104.05,103.95,103.99,19699.0,82.0868,82.1026,82.0237,82.0553,19699.0
2018-10-31 12:50:00,103.99,104.12,103.95,104.11,32322.0,82.0553,82.1579,82.0237,82.15,32322.0
2018-10-31 12:55:00,104.11,104.11,103.96,104.01,21876.0,82.15,82.15,82.0316,82.0711,21876.0
2018-10-31 13:00:00,104.01,104.11,104.0,104.07,20579.0,82.0711,82.15,82.0632,82.1184,20579.0
2018-10-31 13:05:00,104.07,104.13,103.99,104.0,12519.0,82.1184,82.1657,82.0553,82.0632,12519.0
2018-10-31 13:10:00,104.0,104.02,103.85,103.9,11200.0,82.0632,82.0789,81.9448,81.9843,11200.0
2018-10-31 13:15:00,103.89,103.98,103.81,103.89,52073.0,81.9764,82.0474,81.9132,81.9764,52073.0
2018-10-31 13:20:00,103.89,104.17,103.89,104.12,60245.0,81.9764,82.1973,81.9764,82.1579,60245.0
2018-10-31 13:25:00,104.1,104.23,104.05,104.1,35354.0,82.1421,82.2447,82.1026,82.1421,35354.0
2018-10-31 13:30:00,104.12,104.15,104.0,104.02,46223.0,82.1579,82.1815,82.0632,82.0789,46223.0
2018-10-31 13:35:00,104.02,104.04,103.84,103.84,18215.0,82.0789,82.0947,81.9369,81.9369,18215.0
2018-10-31 13:40:00,103.83,104.1,103.81,104.07,27664.0,81.929,82.1421,81.9132,82.1184,27664.0
2018-10-31 13:45:00,104.06,104.09,103.95,104.07,14247.0,82.1105,82.1342,82.0237,82.1184,14247.0
2018-10-31 13:50:00,104.05,104.21,104.04,104.13,7200.0,82.1026,82.2289,82.0947,82.1657,7200.0
2018-10-31 13:55:00,104.16,104.37,104.09,104.36,31500.0,82.1894,82.3551,82.1342,82.3472,31500.0
2018-10-31 14:00:00,104.36,104.55,104.32,104.53,9412.0,82.3472,82.4972,82.3157,82.4814,9412.0
2018-10-31 14:05:00,104.54,104.63,104.35,104.44,11964.0,82.4893,82.5603,82.3393,82.4104,11964.0
2018-10-31 14:10:00,104.42,104.58,104.39,104.5,11523.0,82.3946,82.5208,82.3709,82.4577,11523.0
2018-10-31 14:15:00,104.5,104.51,104.35,104.42,12614.0,82.4577,82.4656,82.3393,82.3946,12614.0
2018-10-31 14:20:00,104.4,104.44,104.22,104.26,17173.0,82.3788,82.4104,82.2368,82.2683,17173.0
2018-10-31 14:25:00,104.25,104.29,104.19,104.25,19956.0,82.2604,82.292,82.2131,82.2604,19956.0
2018-10-31 14:30:00,104.23,104.29,104.15,104.24,18105.0,82.2447,82.292,82.1815,82.2525,18105.0
2018-10-31 14:35:00,104.24,104.39,104.23,104.33,19782.0,82.2525,82.3709,82.2447,82.3236,19782.0
2018-10-31 14:40:00,104.33,104.4,104.29,104.34,22966.0,82.3236,82.3788,82.292,82.3315,22966.0
2018-10-31 14:45:00,104.37,104.4,104.29,104.31,20723.0,82.3551,82.3788,82.292,82.3078,20723.0
2018-10-31 14:50:00,104.3,104.32,104.2,104.32,26019.0,82.2999,82.3157,82.221,82.3157,26019.0
2018-10-31 14:55:00,104.32,104.44,104.16,104.16,39218.0,82.3157,82.4104,82.1894,82.1894,39218.0
2018-10-31 15:00:00,104.16,104.3,104.14,104.18,17710.0,82.1894,82.2999,82.1736,82.2052,17710.0
2018-10-31 15:05:00,104.2,104.39,104.18,104.26,17025.0,82.221,82.3709,82.2052,82.2683,17025.0
2018-10-31 15:10:00,104.26,104.28,104.2,104.24,10485.0,82.2683,82.2841,82.221,82.2525,10485.0
2018-10-31 15:15:00,104.23,104.3,104.15,104.2,12727.0,82.2447,82.2999,82.1815,82.221,12727.0
2018-10-31 15:20:00,104.2,104.23,103.96,104.09,22720.0,82.221,82.2447,82.0316,82.1342,22720.0
2018-10-31 15:25:00,104.14,104.17,103.92,104.09,18383.0,82.1736,82.1973,82.0,82.1342,18383.0
2018-10-31 15:30:00,104.06,104.08,103.8,103.87,31712.0,82.1105,82.1263,81.9054,81.9606,31712.0
2018-10-31 15:35:00,103.87,103.89,103.51,103.52,32096.0,81.9606,81.9764,81.6765,81.6844,32096.0
2018-10-31 15:40:00,103.53,103.58,103.44,103.45,100374.0,81.6923,81.7318,81.6213,81.6292,100374.0
2018-10-31 15:45:00,103.44,103.53,103.23,103.29,271936.0,81.6213,81.6923,81.4556,81.5029,271936.0
2018-10-31 15:50:00,103.3,103.45,103.3,103.45,85558.0,81.5108,81.6292,81.5108,81.6292,85558.0
2018-10-31 15:55:00,103.44,103.55,103.24,103.29,175537.0,81.6213,81.7081,81.4635,81.5029,175537.0
2018-11-01 09:30:00,103.63,103.63,102.41,102.74,22023.0,81.7712,81.7712,80.8085,81.0689,22023.0
2018-11-01 09:35:00,102.65,103.12,102.5,103.09,7987.0,80.9979,81.3688,80.8796,81.3451,7987.0
2018-11-01 09:40:00,103.19,103.5,103.0,103.25,11725.0,81.424,81.6686,81.2741,81.4714,11725.0
2018-11-01 09:45:00,103.28,103.77,103.28,103.72,5866.0,81.495,81.8817,81.495,81.8422,5866.0
2018-11-01 09:50:00,103.73,103.83,103.48,103.76,16229.0,81.8501,81.929,81.6529,81.8738,16229.0
2018-11-01 09:55:00,103.86,103.86,103.08,103.08,16286.0,81.9527,81.9527,81.3372,81.3372,16286.0
2018-11-01 10:00:00,103.18,103.5,103.11,103.3,7527.0,81.4161,81.6686,81.3609,81.5108,7527.0
2018-11-01 10:05:00,103.43,103.87,103.37,103.78,6248.0,81.6134,81.9606,81.5661,81.8896,6248.0
2018-11-01 10:10:00,103.78,104.25,103.76,104.25,4120.0,81.8896,82.2604,81.8738,82.2604,4120.0
2018-11-01 10:15:00,104.2,104.21,103.87,103.95,7360.0,82.221,82.2289,81.9606,82.0237,7360.0
2018-11-01 10:20:00,103.96,104.12,103.73,104.04,10844.0,82.0316,82.1579,81.8501,82.0947,10844.0
2018-11-01 10:25:00,104.07,104.16,103.95,104.0,3900.0,82.1184,82.1894,82.0237,82.0632,3900.0
2018-11-01 10:30:00,104.05,104.4,104.05,104.37,6400.0,82.1026,82.3788,82.1026,82.3551,6400.0
2018-11-01 10:35:00,104.46,104.46,104.14,104.18,10786.0,82.4261,82.4261,82.1736,82.2052,10786.0
2018-11-01 10:40:00,104.13,104.33,104.06,104.33,13829.0,82.1657,82.3236,82.1105,82.3236,13829.0
2018-11-01 10:45:00,104.33,104.59,104.3,104.49,10571.0,82.3236,82.5287,82.2999,82.4498,10571.0
2018-11-01 10:50:00,104.49,104.72,104.43,104.66,8855.0,82.4498,82.6313,82.4025,82.584,8855.0
2018-11-01 10:55:00,104.69,104.74,104.47,104.54,9650.0,82.6076,82.6471,82.434,82.4893,9650.0
2018-11-01 11:00:00,104.57,104.72,104.47,104.7,7574.0,82.5129,82.6313,82.434,82.6155,7574.0
2018-11-01 11:05:00,104.71,104.73,104.6,104.69,8338.0,82.6234,82.6392,82.5366,82.6076,8338.0
2018-11-01 11:10:00,104.7,104.95,104.7,104.95,7637.0,82.6155,82.8128,82.6155,82.8128,7637.0
2018-11-01 11:15:00,104.95,105.05,104.91,105.01,8872.0,82.8128,82.8917,82.7812,82.8601,8872.0
2018-11-01 11:20:00,104.99,105.05,104.87,104.95,6848.0,82.8443,82.8917,82.7497,82.8128,6848.0
2018-11-01 11:25:00,104.89,105.02,104.88,104.96,4666.0,82.7654,82.868,82.7575,82.8207,4666.0
2018-11-01 11:30:00,104.94,105.08,104.82,104.95,6825.0,82.8049,82.9154,82.7102,82.8128,6825.0
2018-11-01 11:35:00,104.92,104.92,104.82,104.89,8748.0,82.7891,82.7891,82.7102,82.7654,8748.0
2018-11-01 11:40:00,104.87,104.93,104.78,104.84,9883.0,82.7497,82.797,82.6786,82.726,9883.0
2018-11-01 11:45:00,104.91,104.92,104.7,104.83,5043.0,82.7812,82.7891,82.6155,82.7181,5043.0
2018-11-01 11:50:00,104.89,105.15,104.89,105.15,5101.0,82.7654,82.9706,82.7654,82.9706,5101.0
2018-11-01 11:55:00,105.12,105.4,105.12,105.34,5800.0,82.9469,83.1679,82.9469,83.1205,5800.0
2018-11-01 12:00:00,105.37,105.38,105.14,105.22,6733.0,83.1442,83.1521,82.9627,83.0258,6733.0
2018-11-01 12:05:00,105.29,105.41,105.21,105.41,3500.0,83.0811,83.1758,83.0179,83.1758,3500.0
2018-11-01 12:10:00,105.37,105.51,105.34,105.4,5856.0,83.1442,83.2547,83.1205,83.1679,5856.0
2018-11-01 12:15:00,105.44,105.49,105.14,105.18,13235.0,83.1994,83.2389,82.9627,82.9943,13235.0
2018-11-01 12:20:00,105.13,105.19,104.93,104.99,10246.0,82.9548,83.0022,82.797,82.8443,10246.0
2018-11-01 12:25:00,105.0,105.08,104.93,105.05,5700.0,82.8522,82.9154,82.797,82.8917,5700.0
2018-11-01 12:30:00,105.08,105.19,105.05,105.19,5086.0,82.9154,83.0022,82.8917,83.0022,5086.0
2018-11-01 12:35:00,105.16,105.22,105.1,105.17,7845.0,82.9785,83.0258,82.9311,82.9864,7845.0
2018-11-01 12:40:00,105.14,105.19,105.03,105.03,10562.0,82.9627,83.0022,82.8759,82.8759,10562.0
2018-11-01 12:45:00,105.01,105.11,104.98,105.09,3992.0,82.8601,82.939,82.8365,82.9233,3992.0
2018-11-01 12:50:00,105.04,105.11,105.03,105.08,5358.0,82.8838,82.939,82.8759,82.9154,5358.0
2018-11-01 12:55:00,105.08,105.09,105.01,105.09,3100.0,82.9154,82.9233,82.8601,82.9233,3100.0
2018-11-01 13:00:00,105.02,105.13,105.0,105.03,8600.0,82.868,82.9548,82.8522,82.8759,8600.0
2018-11-01 13:05:00,105.06,105.08,104.98,105.0,6160.0,82.8996,82.9154,82.8365,82.8522,6160.0
2018-11-01 13:10:00,105.01,105.03,104.96,105.0,7549.0,82.8601,82.8759,82.8207,82.8522,7549.0
2018-11-01 13:15:00,105.0,105.01,104.84,104.96,10315.0,82.8522,82.8601,82.726,82.8207,10315.0
2018-11-01 13:20:00,104.95,105.0,104.85,104.97,6451.0,82.8128,82.8522,82.7339,82.8286,6451.0
2018-11-01 13:25:00,104.96,105.1,104.92,105.09,4300.0,82.8207,82.9311,82.7891,82.9233,4300.0
2018-11-01 13:30:00,105.1,105.18,105.05,105.14,3805.0,82.9311,82.9943,82.8917,82.9627,3805.0
2018-11-01 13:35:00,105.17,105.18,105.01,105.08,5209.0,82.9864,82.9943,82.8601,82.9154,5209.0
2018-11-01 13:40:00,105.12,105.3,105.07,105.26,3727.0,82.9469,83.089,82.9075,83.0574,3727.0
2018-11-01 13:45:00,105.29,105.31,105.09,105.16,6337.0,83.0811,83.0968,82.9233,82.9785,6337.0
2018-11-01 13:50:00,105.17,105.25,105.14,105.2,6028.0,82.9864,83.0495,82.9627,83.0101,6028.0
2018-11-01 13:55:00,105.19,105.31,105.19,105.31,4803.0,83.0022,83.0968,83.0022,83.0968,4803.0
2018-11-01 14:00:00,105.34,105.34,105.21,105.29,7929.0,83.1205,83.1205,83.0179,83.0811,7929.0
2018-11-01 14:05:00,105.25,105.27,105.09,105.17,9804.0,83.0495,83.0653,82.9233,82.9864,9804.0
2018-11-01 14:10:00,105.21,105.22,105.04,105.04,6909.0,83.0179,83.0258,82.8838,82.8838,6909.0
2018-11-01 14:15:00,105.02,105.2,104.99,105.15,7177.0,82.868,83.0101,82.8443,82.9706,7177.0
2018-11-01 14:20:00,105.16,105.18,105.08,105.12,9535.0,82.9785,82.9943,82.9154,82.9469,9535.0
2018-11-01 14:25:00,105.16,105.2,105.11,105.12,4135.0,82.9785,83.0101,82.939,82.9469,4135.0
2018-11-01 14:30:00,105.15,105.15,105.01,105.07,8565.0,82.9706,82.9706,82.8601,82.9075,8565.0
2018-11-01 14:35:00,105.07,105.13,105.02,105.13,10659.0,82.9075,82.9548,82.868,82.9548,10659.0
2018-11-01 14:40:00,105.13,105.25,105.12,105.21,7635.0,82.9548,83.0495,82.9469,83.0179,7635.0
2018-11-01 14:45:00,105.23,105.35,105.23,105.3,7306.0,83.0337,83.1284,83.0337,83.089,7306.0
2018-11-01 14:50:00,105.29,105.33,105.22,105.27,9775.0,83.0811,83.1126,83.0258,83.0653,9775.0
2018-11-01 14:55:00,105.31,105.41,105.24,105.31,12411.0,83.0968,83.1758,83.0416,83.0968,12411.0
2018-11-01 15:00:00,105.3,105.3,105.17,105.27,10578.0,83.089,83.089,82.9864,83.0653,10578.0
2018-11-01 15:05:00,105.28,105.3,105.18,105.24,24038.0,83.0732,83.089,82.9943,83.0416,24038.0
2018-11-01 15:10:00,105.23,105.34,105.2,105.3,7306.0,83.0337,83.1205,83.0101,83.089,7306.0
2018-11-01 15:15:00,105.28,105.29,105.14,105.26,23716.0,83.0732,83.0811,82.9627,83.0574,23716.0
2018-11-01 15:20:00,105.26,105.35,105.14,105.34,13429.0,83.0574,83.1284,82.9627,83.1205,13429.0
2018-11-01 15:25:00,105.33,105.47,105.33,105.43,14056.0,83.1126,83.2231,83.1126,83.1915,14056.0
2018-11-01 15:30:00,105.42,105.51,105.39,105.5,19837.0,83.1836,83.2547,83.16,83.2468,19837.0
2018-11-01 15:35:00,105.51,105.63,105.49,105.59,27851.0,83.2547,83.3494,83.2389,83.3178,27851.0
2018-11-01 15:40:00,105.6,105.75,105.52,105.75,28213.0,83.3257,83.444,83.2626,83.444,28213.0
2018-11-01 15:45:00,105.72,105.86,105.61,105.85,40533.0,83.4204,83.5308,83.3336,83.5229,40533.0
2018-11-01 15:50:00,105.85,105.95,105.81,105.83,61316.0,83.5229,83.6019,83.4914,83.5072,61316.0
2018-11-01 15:55:00,105.82,105.92,105.65,105.73,96559.0,83.4993,83.5782,83.3651,83.4283,96559.0
2018-11-02 09:30:00,106.0,106.98,105.31,105.96,28057.0,83.6413,84.4146,83.0968,83.6097,28057.0
2018-11-02 09:35:00,105.31,105.94,104.82,105.82,45678.0,83.0968,83.594,82.7102,83.4993,45678.0
2018-11-02 09:40:00,105.77,105.99,105.56,105.81,17856.0,83.4598,83.6334,83.2941,83.4914,17856.0
2018-11-02 09:45:00,105.73,106.12,105.65,106.12,17088.0,83.4283,83.736,83.3651,83.736,17088.0
2018-11-02 09:50:00,106.0,106.05,105.66,105.67,29876.0,83.6413,83.6808,83.373,83.3809,29876.0
2018-11-02 09:55:00,105.75,106.02,105.71,105.82,12370.0,83.444,83.6571,83.4125,83.4993,12370.0
2018-11-02 10:00:00,105.86,106.0,105.67,105.78,11662.0,83.5308,83.6413,83.3809,83.4677,11662.0
2018-11-02 10:05:00,105.84,105.98,105.78,105.92,8711.0,83.5151,83.6255,83.4677,83.5782,8711.0
2018-11-02 10:10:00,106.0,106.61,105.94,106.47,16827.0,83.6413,84.1226,83.594,84.0122,16827.0
2018-11-02 10:15:00,106.46,106.68,106.42,106.62,9715.0,84.0043,84.1779,83.9727,84.1305,9715.0
2018-11-02 10:20:00,106.56,106.83,106.56,106.78,6736.0,84.0832,84.2962,84.0832,84.2568,6736.0
2018-11-02 10:25:00,106.8,106.8,106.61,106.62,8494.0,84.2726,84.2726,84.1226,84.1305,8494.0
2018-11-02 10:30:00,106.58,106.62,106.49,106.53,9109.0,84.099,84.1305,84.028,84.0595,9109.0
2018-11-02 10:35:00,106.53,106.72,106.5,106.62,10883.0,84.0595,84.2094,84.0358,84.1305,10883.0
2018-11-02 10:40:00,106.59,106.72,106.37,106.68,16330.0,84.1069,84.2094,83.9333,84.1779,16330.0
2018-11-02 10:45:00,106.64,106.65,106.46,106.48,31851.0,84.1463,84.1542,84.0043,84.0201,31851.0
2018-11-02 10:50:00,106.51,106.56,106.43,106.49,29563.0,84.0437,84.0832,83.9806,84.028,29563.0
2018-11-02 10:55:00,106.52,106.93,106.37,106.83,16573.0,84.0516,84.3751,83.9333,84.2962,16573.0
2018-11-02 11:00:00,106.8,107.13,106.75,107.13,10506.0,84.2726,84.533,84.2331,84.533,10506.0
2018-11-02 11:05:00,107.13,107.28,106.81,106.84,12684.0,84.533,84.6513,84.2805,84.3041,12684.0
2018-11-02 11:10:00,106.79,106.87,106.53,106.54,11623.0,84.2647,84.3278,84.0595,84.0674,11623.0
2018-11-02 11:15:00,106.53,106.58,106.32,106.38,8227.0,84.0595,84.099,83.8938,83.9412,8227.0
2018-11-02 11:20:00,106.36,106.4,106.1,106.11,10486.0,83.9254,83.9569,83.7202,83.7281,10486.0
2018-11-02 11:25:00,106.06,106.13,105.87,105.89,27260.0,83.6887,83.7439,83.5387,83.5545,27260.0
2018-11-02 11:30:00,105.94,106.0,105.74,105.74,28861.0,83.594,83.6413,83.4361,83.4361,28861.0
2018-11-02 11:35:00,105.77,105.85,105.72,105.83,8278.0,83.4598,83.5229,83.4204,83.5072,8278.0
2018-11-02 11:40:00,105.82,106.01,105.79,106.01,11820.0,83.4993,83.6492,83.4756,83.6492,11820.0
2018-11-02 11:45:00,106.02,106.02,105.76,105.88,50158.0,83.6571,83.6571,83.4519,83.5466,50158.0
2018-11-02 11:50:00,105.9,106.02,105.82,106.01,33887.0,83.5624,83.6571,83.4993,83.6492,33887.0
2018-11-02 11:55:00,106.04,106.06,105.83,105.99,31027.0,83.6729,83.6887,83.5072,83.6334,31027.0
2018-11-02 12:00:00,106.01,106.12,105.98,106.07,16187.0,83.6492,83.736,83.6255,83.6965,16187.0
2018-11-02 12:05:00,106.09,106.34,106.08,106.13,20104.0,83.7123,83.9096,83.7044,83.7439,20104.0
2018-11-02 12:10:00,106.16,106.28,106.05,106.25,7462.0,83.7676,83.8622,83.6808,83.8386,7462.0
2018-11-02 12:15:00,106.25,106.51,106.23,106.51,21024.0,83.8386,84.0437,83.8228,84.0437,21024.0
2018-11-02 12:20:00,106.48,106.51,106.19,106.24,28370.0,84.0201,84.0437,83.7912,83.8307,28370.0
2018-11-02 12:25:00,106.28,106.42,106.28,106.36,161602.0,83.8622,83.9727,83.8622,83.9254,161602.0
2018-11-02 12:30:00,106.38,106.38,106.24,106.24,171718.0,83.9412,83.9412,83.8307,83.8307,171718.0
2018-11-02 12:35:00,106.23,106.42,105.94,106.01,22161.0,83.8228,83.9727,83.594,83.6492,22161.0
2018-11-02 12:40:00,106.05,106.07,105.92,105.96,7389.0,83.6808,83.6965,83.5782,83.6097,7389.0
2018-11-02 12:45:00,105.91,106.06,105.82,106.06,11634.0,83.5703,83.6887,83.4993,83.6887,11634.0
2018-11-02 12:50:00,106.08,106.09,105.78,105.86,17151.0,83.7044,83.7123,83.4677,83.5308,17151.0
2018-11-02 12:55:00,105.85,106.05,105.79,105.98,33038.0,83.5229,83.6808,83.4756,83.6255,33038.0
2018-11-02 13:00:00,106.05,106.08,105.99,106.02,5678.0,83.6808,83.7044,83.6334,83.6571,5678.0
2018-11-02 13:05:00,106.0,106.03,105.94,106.01,5500.0,83.6413,83.665,83.594,83.6492,5500.0
2018-11-02 13:10:00,106.0,106.19,106.0,106.19,12510.0,83.6413,83.7912,83.6413,83.7912,12510.0
2018-11-02 13:15:00,106.21,106.27,106.07,106.18,5252.0,83.807,83.8544,83.6965,83.7833,5252.0
2018-11-02 13:20:00,106.2,106.25,106.1,106.13,5211.0,83.7991,83.8386,83.7202,83.7439,5211.0
2018-11-02 13:25:00,106.13,106.35,106.13,106.33,6238.0,83.7439,83.9175,83.7439,83.9017,6238.0
2018-11-02 13:30:00,106.35,106.44,106.35,106.36,7444.0,83.9175,83.9885,83.9175,83.9254,7444.0
2018-11-02 13:35:00,106.34,106.34,106.03,106.07,5733.0,83.9096,83.9096,83.665,83.6965,5733.0
2018-11-02 13:40:00,106.06,106.3,106.03,106.24,5397.0,83.6887,83.878,83.665,83.8307,5397.0
2018-11-02 13:45:00,106.22,106.22,106.1,106.11,7420.0,83.8149,83.8149,83.7202,83.7281,7420.0
2018-11-02 13:50:00,106.14,106.19,106.0,106.05,6754.0,83.7518,83.7912,83.6413,83.6808,6754.0
2018-11-02 13:55:00,106.03,106.15,106.0,106.13,8871.0,83.665,83.7597,83.6413,83.7439,8871.0
2018-11-02 14:00:00,106.13,106.16,106.06,106.07,12654.0,83.7439,83.7676,83.6887,83.6965,12654.0
2018-11-02 14:05:00,106.06,106.13,106.02,106.08,13423.0,83.6887,83.7439,83.6571,83.7044,13423.0
2018-11-02 14:10:00,106.12,106.17,106.02,106.11,6797.0,83.736,83.7754,83.6571,83.7281,6797.0
2018-11-02 14:15:00,106.1,106.12,106.03,106.09,8781.0,83.7202,83.736,83.665,83.7123,8781.0
2018-11-02 14:20:00,106.07,106.22,106.04,106.22,10834.0,83.6965,83.8149,83.6729,83.8149,10834.0
2018-11-02 14:25:00,106.2,106.89,106.19,106.85,13385.0,83.7991,84.3436,83.7912,84.312,13385.0
2018-11-02 14:30:00,106.84,106.9,106.61,106.68,9421.0,84.3041,84.3515,84.1226,84.1779,9421.0
2018-11-02 14:35:00,106.71,106.71,106.48,106.66,7081.0,84.2015,84.2015,84.0201,84.1621,7081.0
2018-11-02 14:40:00,106.65,106.7,106.61,106.66,7252.0,84.1542,84.1937,84.1226,84.1621,7252.0
2018-11-02 14:45:00,106.65,106.69,106.61,106.67,7386.0,84.1542,84.1858,84.1226,84.17,7386.0
2018-11-02 14:50:00,106.69,106.78,106.67,106.7,10547.0,84.1858,84.2568,84.17,84.1937,10547.0
2018-11-02 14:55:00,106.73,106.76,106.6,106.62,14507.0,84.2173,84.241,84.1147,84.1305,14507.0
2018-11-02 15:00:00,106.66,106.74,106.49,106.61,31983.0,84.1621,84.2252,84.028,84.1226,31983.0
2018-11-02 15:05:00,106.63,106.81,106.6,106.78,9969.0,84.1384,84.2805,84.1147,84.2568,9969.0
2018-11-02 15:10:00,106.77,107.11,106.77,107.09,25147.0,84.2489,84.5172,84.2489,84.5014,25147.0
2018-11-02 15:15:00,107.09,107.11,106.87,106.91,19999.0,84.5014,84.5172,84.3278,84.3594,19999.0
2018-11-02 15:20:00,106.93,107.17,106.92,107.17,12652.0,84.3751,84.5645,84.3672,84.5645,12652.0
2018-11-02 15:25:00,107.18,107.19,106.98,107.04,24468.0,84.5724,84.5803,84.4146,84.4619,24468.0
2018-11-02 15:30:00,107.05,107.1,106.97,107.09,11988.0,84.4698,84.5093,84.4067,84.5014,11988.0
2018-11-02 15:35:00,107.09,107.13,106.87,107.13,14641.0,84.5014,84.533,84.3278,84.533,14641.0
2018-11-02 15:40:00,107.13,107.36,107.12,107.35,39293.0,84.533,84.7144,84.5251,84.7065,39293.0
2018-11-02 15:45:00,107.33,107.44,107.25,107.35,53607.0,84.6908,84.7776,84.6276,84.7065,53607.0
2018-11-02 15:50:00,107.35,107.56,107.28,107.5,56880.0,84.7065,84.8723,84.6513,84.8249,56880.0
2018-11-02 15:55:00,107.53,107.67,107.34,107.53,121362.0,84.8486,84.9591,84.6987,84.8486,121362.0
2018-11-05 09:30:00,107.9,109.57,107.9,109.56,33985.0,85.1405,86.4583,85.1405,86.4504,33985.0
2018-11-05 09:35:00,109.55,109.74,108.87,109.17,22216.0,86.4425,86.5924,85.9059,86.1427,22216.0
2018-11-05 09:40:00,109.09,109.3,109.0,109.09,7420.0,86.0795,86.2452,86.0085,86.0795,7420.0
2018-11-05 09:45:00,109.09,109.18,108.94,109.0,15259.0,86.0795,86.1505,85.9612,86.0085,15259.0
2018-11-05 09:50:00,108.95,109.03,108.81,108.82,9763.0,85.9691,86.0322,85.8586,85.8665,9763.0
2018-11-05 09:55:00,108.88,109.01,108.83,108.93,7289.0,85.9138,86.0164,85.8744,85.9533,7289.0
2018-11-05 10:00:00,108.92,109.18,108.82,109.13,13218.0,85.9454,86.1505,85.8665,86.1111,13218.0
2018-11-05 10:05:00,109.1,109.44,109.1,109.34,7893.0,86.0874,86.3557,86.0874,86.2768,7893.0
2018-11-05 10:10:00,109.3,109.39,109.11,109.39,8599.0,86.2452,86.3162,86.0953,86.3162,8599.0
2018-11-05 10:15:00,109.43,109.48,109.25,109.42,6099.0,86.3478,86.3873,86.2058,86.3399,6099.0
2018-11-05 10:20:00,109.54,109.77,109.54,109.69,6366.0,86.4346,86.6161,86.4346,86.553,6366.0
2018-11-05 10:25:00,109.73,110.13,109.73,110.11,18527.0,86.5845,86.9002,86.5845,86.8844,18527.0
2018-11-05 10:30:00,110.14,110.23,109.43,109.43,29979.0,86.9081,86.9791,86.3478,86.3478,29979.0
2018-11-05 10:35:00,109.44,109.94,109.32,109.82,34986.0,86.3557,86.7502,86.261,86.6555,34986.0
2018-11-05 10:40:00,109.75,109.9,109.58,109.72,13401.0,86.6003,86.7187,86.4662,86.5766,13401.0
2018-11-05 10:45:00,109.72,109.81,109.45,109.6,24431.0,86.5766,86.6477,86.3636,86.482,24431.0
2018-11-05 10:50:00,109.55,109.94,109.55,109.92,16043.0,86.4425,86.7502,86.4425,86.7345,16043.0
2018-11-05 10:55:00,109.97,110.1,109.82,110.05,10650.0,86.7739,86.8765,86.6555,86.837,10650.0
2018-11-05 11:00:00,110.08,110.25,110.0,110.23,22923.0,86.8607,86.9948,86.7976,86.9791,22923.0
2018-11-05 11:05:00,110.22,110.22,109.87,109.95,18644.0,86.9712,86.9712,86.695,86.7581,18644.0
2018-11-05 11:10:00,109.95,110.17,109.95,110.12,16290.0,86.7581,86.9317,86.7581,86.8923,16290.0
2018-11-05 11:15:00,110.12,110.47,110.12,110.39,15016.0,86.8923,87.1684,86.8923,87.1053,15016.0
2018-11-05 11:20:00,110.38,110.38,109.95,110.08,14292.0,87.0974,87.0974,86.7581,86.8607,14292.0
2018-11-05 11:25:00,110.08,110.38,110.08,110.34,10538.0,86.8607,87.0974,86.8607,87.0659,10538.0
2018-11-05 11:30:00,110.35,110.39,110.25,110.26,13520.0,87.0738,87.1053,86.9948,87.0027,13520.0
2018-11-05 11:35:00,110.24,110.25,109.98,110.12,12870.0,86.987,86.9948,86.7818,86.8923,12870.0
2018-11-05 11:40:00,110.14,110.39,110.07,110.39,8922.0,86.9081,87.1053,86.8528,87.1053,8922.0
2018-11-05 11:45:00,110.4,110.47,110.28,110.28,11279.0,87.1132,87.1684,87.0185,87.0185,11279.0
2018-11-05 11:50:00,110.31,110.45,110.23,110.23,12368.0,87.0422,87.1527,86.9791,86.9791,12368.0
2018-11-05 11:55:00,110.2,110.29,110.08,110.25,11758.0,86.9554,87.0264,86.8607,86.9948,11758.0
2018-11-05 12:00:00,110.27,110.3,110.12,110.27,10037.0,87.0106,87.0343,86.8923,87.0106,10037.0
2018-11-05 12:05:00,110.29,110.3,110.16,110.18,9713.0,87.0264,87.0343,86.9238,86.9396,9713.0
2018-11-05 12:10:00,110.17,110.42,110.17,110.42,9367.0,86.9317,87.129,86.9317,87.129,9367.0
2018-11-05 12:15:00,110.44,110.6,110.41,110.44,19194.0,87.1448,87.271,87.1211,87.1448,19194.0
2018-11-05 12:20:00,110.41,110.47,110.38,110.41,9558.0,87.1211,87.1684,87.0974,87.1211,9558.0
2018-11-05 12:25:00,110.4,110.43,110.22,110.33,8781.0,87.1132,87.1369,86.9712,87.058,8781.0
2018-11-05 12:30:00,110.34,110.48,110.34,110.44,19354.0,87.0659,87.1763,87.0659,87.1448,19354.0
2018-11-05 12:35:00,110.44,110.52,110.38,110.52,8246.0,87.1448,87.2079,87.0974,87.2079,8246.0
2018-11-05 12:40:00,110.53,110.62,110.45,110.54,17496.0,87.2158,87.2868,87.1527,87.2237,17496.0
2018-11-05 12:45:00,110.52,110.8,110.51,110.77,12916.0,87.2079,87.4288,87.2,87.4052,12916.0
2018-11-05 12:50:00,110.76,110.98,110.76,110.84,16716.0,87.3973,87.5709,87.3973,87.4604,16716.0
2018-11-05 12:55:00,110.84,111.03,110.82,111.01,12821.0,87.4604,87.6103,87.4446,87.5945,12821.0
2018-11-05 13:00:00,111.03,111.11,110.92,110.94,14405.0,87.6103,87.6734,87.5235,87.5393,14405.0
2018-11-05 13:05:00,110.93,110.96,110.79,110.83,14203.0,87.5314,87.5551,87.4209,87.4525,14203.0
2018-11-05 13:10:00,110.83,110.83,110.42,110.45,8345.0,87.4525,87.4525,87.129,87.1527,8345.0
2018-11-05 13:15:00,110.39,110.5,110.32,110.33,11977.0,87.1053,87.1921,87.0501,87.058,11977.0
2018-11-05 13:20:00,110.33,110.68,110.33,110.61,11071.0,87.058,87.3341,87.058,87.2789,11071.0
2018-11-05 13:25:00,110.6,110.65,110.57,110.63,8368.0,87.271,87.3105,87.2474,87.2947,8368.0
2018-11-05 13:30:00,110.64,110.75,110.62,110.73,16301.0,87.3026,87.3894,87.2868,87.3736,16301.0
2018-11-05 13:35:00,110.69,110.72,110.58,110.63,9905.0,87.342,87.3657,87.2552,87.2947,9905.0
2018-11-05 13:40:00,110.66,110.67,110.45,110.45,15004.0,87.3184,87.3263,87.1527,87.1527,15004.0
2018-11-05 13:45:00,110.45,110.45,110.21,110.32,12038.0,87.1527,87.1527,86.9633,87.0501,12038.0
2018-11-05 13:50:00,110.31,110.36,110.24,110.33,8645.0,87.0422,87.0816,86.987,87.058,8645.0
2018-11-05 13:55:00,110.33,110.52,110.21,110.25,9942.0,87.058,87.2079,86.9633,86.9948,9942.0
2018-11-05 14:00:00,110.23,110.32,110.16,110.16,14056.0,86.9791,87.0501,86.9238,86.9238,14056.0
2018-11-05 14:05:00,110.19,110.32,110.19,110.28,10245.0,86.9475,87.0501,86.9475,87.0185,10245.0
2018-11-05 14:10:00,110.28,110.48,110.26,110.37,9235.0,87.0185,87.1763,87.0027,87.0895,9235.0
2018-11-05 14:15:00,110.34,110.45,110.33,110.42,9401.0,87.0659,87.1527,87.058,87.129,9401.0
2018-11-05 14:20:00,110.44,110.65,110.39,110.62,9875.0,87.1448,87.3105,87.1053,87.2868,9875.0
2018-11-05 14:25:00,110.63,110.75,110.58,110.75,8633.0,87.2947,87.3894,87.2552,87.3894,8633.0
2018-11-05 14:30:00,110.71,110.71,110.61,110.63,12224.0,87.3578,87.3578,87.2789,87.2947,12224.0
2018-11-05 14:35:00,110.64,110.73,110.56,110.72,12687.0,87.3026,87.3736,87.2395,87.3657,12687.0
2018-11-05 14:40:00,110.72,110.8,110.57,110.57,17038.0,87.3657,87.4288,87.2474,87.2474,17038.0
2018-11-05 14:45:00,110.58,110.64,110.47,110.63,11221.0,87.2552,87.3026,87.1684,87.2947,11221.0
2018-11-05 14:50:00,110.61,110.62,110.47,110.5,8316.0,87.2789,87.2868,87.1684,87.1921,8316.0
2018-11-05 14:55:00,110.49,110.64,110.47,110.61,11651.0,87.1842,87.3026,87.1684,87.2789,11651.0
2018-11-05 15:00:00,110.6,110.61,110.36,110.51,13993.0,87.271,87.2789,87.0816,87.2,13993.0
2018-11-05 15:05:00,110.52,110.64,110.51,110.58,18353.0,87.2079,87.3026,87.2,87.2552,18353.0
2018-11-05 15:10:00,110.56,110.58,110.46,110.53,9395.0,87.2395,87.2552,87.1606,87.2158,9395.0
2018-11-05 15:15:00,110.56,110.64,110.51,110.64,12982.0,87.2395,87.3026,87.2,87.3026,12982.0
2018-11-05 15:20:00,110.64,110.65,110.44,110.46,23006.0,87.3026,87.3105,87.1448,87.1606,23006.0
2018-11-05 15:25:00,110.44,110.67,110.37,110.65,16691.0,87.1448,87.3263,87.0895,87.3105,16691.0
2018-11-05 15:30:00,110.66,110.77,110.59,110.76,31239.0,87.3184,87.4052,87.2631,87.3973,31239.0
2018-11-05 15:35:00,110.78,110.8,110.58,110.64,53978.0,87.4131,87.4288,87.2552,87.3026,53978.0
2018-11-05 15:40:00,110.65,110.68,110.52,110.52,39421.0,87.3105,87.3341,87.2079,87.2079,39421.0
2018-11-05 15:45:00,110.5,110.58,110.39,110.49,42124.0,87.1921,87.2552,87.1053,87.1842,42124.0
2018-11-05 15:50:00,110.48,110.51,110.38,110.44,34380.0,87.1763,87.2,87.0974,87.1448,34380.0
2018-11-05 15:55:00,110.46,110.54,110.43,110.48,85732.0,87.1606,87.2237,87.1369,87.1763,85732.0
2018-11-06 09:30:00,110.81,110.87,110.41,110.41,13286.0,87.4367,87.4841,87.1211,87.1211,13286.0
2018-11-06 09:35:00,110.53,110.74,110.47,110.74,7001.0,87.2158,87.3815,87.1684,87.3815,7001.0
2018-11-06 09:40:00,110.71,110.82,110.65,110.67,7540.0,87.3578,87.4446,87.3105,87.3263,7540.0
2018-11-06 09:45:00,110.73,110.73,110.41,110.42,11809.0,87.3736,87.3736,87.1211,87.129,11809.0
2018-11-06 09:50:00,110.36,110.49,109.9,109.94,2850.0,87.0816,87.1842,86.7187,86.7502,2850.0
2018-11-06 09:55:00,109.89,110.0,109.71,109.95,8476.0,86.7108,86.7976,86.5688,86.7581,8476.0
2018-11-06 10:00:00,109.97,110.21,109.96,110.09,5714.0,86.7739,86.9633,86.766,86.8686,5714.0
2018-11-06 10:05:00,110.07,110.24,109.96,110.2,7576.0,86.8528,86.987,86.766,86.9554,7576.0
2018-11-06 10:10:00,110.22,110.36,110.02,110.08,3101.0,86.9712,87.0816,86.8134,86.8607,3101.0
2018-11-06 10:15:00,110.08,110.24,110.02,110.23,2125.0,86.8607,86.987,86.8134,86.9791,2125.0
2018-11-06 10:20:00,110.24,110.26,110.11,110.16,4412.0,86.987,87.0027,86.8844,86.9238,4412.0
2018-11-06 10:25:00,110.18,110.23,110.0,110.08,7532.0,86.9396,86.9791,86.7976,86.8607,7532.0
2018-11-06 10:30:00,110.11,110.13,110.01,110.04,2983.0,86.8844,86.9002,86.8055,86.8291,2983.0
2018-11-06 10:35:00,110.02,110.12,110.01,110.09,5200.0,86.8134,86.8923,86.8055,86.8686,5200.0
2018-11-06 10:40:00,110.11,110.19,109.97,110.09,7912.0,86.8844,86.9475,86.7739,86.8686,7912.0
2018-11-06 10:45:00,110.09,110.32,110.09,110.31,2806.0,86.8686,87.0501,86.8686,87.0422,2806.0
2018-11-06 10:50:00,110.34,110.34,110.24,110.24,2670.0,87.0659,87.0659,86.987,86.987,2670.0
2018-11-06 10:55:00,110.24,110.25,110.09,110.16,3435.0,86.987,86.9948,86.8686,86.9238,3435.0
2018-11-06 11:00:00,110.24,110.35,110.23,110.31,2402.0,86.987,87.0738,86.9791,87.0422,2402.0
2018-11-06 11:05:00,110.28,110.28,110.0,110.02,8329.0,87.0185,87.0185,86.7976,86.8134,8329.0
2018-11-06 11:10:00,110.0,110.16,109.92,110.1,9517.0,86.7976,86.9238,86.7345,86.8765,9517.0
2018-11-06 11:15:00,110.09,110.23,110.06,110.19,2803.0,86.8686,86.9791,86.8449,86.9475,2803.0
2018-11-06 11:20:00,110.21,110.24,110.05,110.06,2071.0,86.9633,86.987,86.837,86.8449,2071.0
2018-11-06 11:25:00,110.07,110.24,110.06,110.15,3450.0,86.8528,86.987,86.8449,86.9159,3450.0
2018-11-06 11:30:00,110.17,110.19,110.06,110.12,2325.0,86.9317,86.9475,86.8449,86.8923,2325.0
2018-11-06 11:35:00,110.09,110.1,109.96,110.0,3307.0,86.8686,86.8765,86.766,86.7976,3307.0
2018-11-06 11:40:00,109.99,110.09,109.98,110.04,4309.0,86.7897,86.8686,86.7818,86.8291,4309.0
2018-11-06 11:45:00,110.03,110.16,109.94,110.16,10041.0,86.8213,86.9238,86.7502,86.9238,10041.0
2018-11-06 11:50:00,110.14,110.39,110.02,110.32,6928.0,86.9081,87.1053,86.8134,87.0501,6928.0
2018-11-06 11:55:00,110.33,110.47,110.33,110.42,6044.0,87.058,87.1684,87.058,87.129,6044.0
2018-11-06 12:00:00,110.39,110.4,110.28,110.34,5418.0,87.1053,87.1132,87.0185,87.0659,5418.0
2018-11-06 12:05:00,110.31,110.41,110.29,110.41,6295.0,87.0422,87.1211,87.0264,87.1211,6295.0
2018-11-06 12:10:00,110.44,110.63,110.44,110.51,4600.0,87.1448,87.2947,87.1448,87.2,4600.0
2018-11-06 12:15:00,110.46,110.66,110.46,110.66,6297.0,87.1606,87.3184,87.1606,87.3184,6297.0
2018-11-06 12:20:00,110.67,110.83,110.65,110.82,4300.0,87.3263,87.4525,87.3105,87.4446,4300.0
2018-11-06 12:25:00,110.82,110.84,110.72,110.83,5524.0,87.4446,87.4604,87.3657,87.4525,5524.0
2018-11-06 12:30:00,110.81,110.85,110.77,110.82,6119.0,87.4367,87.4683,87.4052,87.4446,6119.0
2018-11-06 12:35:00,110.83,110.83,110.65,110.67,7078.0,87.4525,87.4525,87.3105,87.3263,7078.0
2018-11-06 12:40:00,110.66,110.79,110.65,110.76,4932.0,87.3184,87.4209,87.3105,87.3973,4932.0
2018-11-06 12:45:00,110.8,110.87,110.75,110.78,5935.0,87.4288,87.4841,87.3894,87.4131,5935.0
2018-11-06 12:50:00,110.78,110.8,110.68,110.74,3540.0,87.4131,87.4288,87.3341,87.3815,3540.0
2018-11-06 12:55:00,110.73,110.81,110.73,110.8,3822.0,87.3736,87.4367,87.3736,87.4288,3822.0
2018-11-06 13:00:00,110.79,110.88,110.76,110.85,3880.0,87.4209,87.492,87.3973,87.4683,3880.0
2018-11-06 13:05:00,110.86,110.92,110.8,110.87,6076.0,87.4762,87.5235,87.4288,87.4841,6076.0
2018-11-06 13:10:00,110.87,110.92,110.77,110.78,8424.0,87.4841,87.5235,87.4052,87.4131,8424.0
2018-11-06 13:15:00,110.79,110.79,110.53,110.55,10120.0,87.4209,87.4209,87.2158,87.2316,10120.0
2018-11-06 13:20:00,110.47,110.51,110.4,110.47,7277.0,87.1684,87.2,87.1132,87.1684,7277.0
2018-11-06 13:25:00,110.44,110.55,110.41,110.51,4301.0,87.1448,87.2316,87.1211,87.2,4301.0
2018-11-06 13:30:00,110.52,110.67,110.52,110.66,11480.0,87.2079,87.3263,87.2079,87.3184,11480.0
2018-11-06 13:35:00,110.64,110.7,110.57,110.59,11030.0,87.3026,87.3499,87.2474,87.2631,11030.0
2018-11-06 13:40:00,110.57,110.64,110.56,110.6,7934.0,87.2474,87.3026,87.2395,87.271,7934.0
2018-11-06 13:45:00,110.63,110.71,110.58,110.64,6505.0,87.2947,87.3578,87.2552,87.3026,6505.0
2018-11-06 13:50:00,110.66,110.77,110.64,110.77,4901.0,87.3184,87.4052,87.3026,87.4052,4901.0
2018-11-06 13:55:00,110.77,110.77,110.68,110.74,8215.0,87.4052,87.4052,87.3341,87.3815,8215.0
2018-11-06 14:00:00,110.79,110.79,110.64,110.73,19332.0,87.4209,87.4209,87.3026,87.3736,19332.0
2018-11-06 14:05:00,110.72,110.87,110.7,110.87,4825.0,87.3657,87.4841,87.3499,87.4841,4825.0
2018-11-06 14:10:00,110.88,110.92,110.8,110.81,7755.0,87.492,87.5235,87.4288,87.4367,7755.0
2018-11-06 14:15:00,110.75,110.85,110.74,110.79,8273.0,87.3894,87.4683,87.3815,87.4209,8273.0
2018-11-06 14:20:00,110.79,110.93,110.79,110.83,7208.0,87.4209,87.5314,87.4209,87.4525,7208.0
2018-11-06 14:25:00,110.8,110.8,110.64,110.73,15295.0,87.4288,87.4288,87.3026,87.3736,15295.0
2018-11-06 14:30:00,110.7,110.73,110.63,110.68,8232.0,87.3499,87.3736,87.2947,87.3341,8232.0
2018-11-06 14:35:00,110.66,110.78,110.66,110.7,6918.0,87.3184,87.4131,87.3184,87.3499,6918.0
2018-11-06 14:40:00,110.67,110.77,110.67,110.76,6949.0,87.3263,87.4052,87.3263,87.3973,6949.0
2018-11-06 14:45:00,110.78,110.93,110.75,110.93,7170.0,87.4131,87.5314,87.3894,87.5314,7170.0
2018-11-06 14:50:00,110.93,110.96,110.81,110.86,5797.0,87.5314,87.5551,87.4367,87.4762,5797.0
2018-11-06 14:55:00,110.83,110.92,110.78,110.9,8364.0,87.4525,87.5235,87.4131,87.5077,8364.0
2018-11-06 15:00:00,110.93,110.97,110.83,110.97,6561.0,87.5314,87.563,87.4525,87.563,6561.0
2018-11-06 15:05:00,110.95,111.07,110.95,111.07,12254.0,87.5472,87.6419,87.5472,87.6419,12254.0
2018-11-06 15:10:00,111.07,111.15,111.0,111.0,23621.0,87.6419,87.705,87.5867,87.5867,23621.0
2018-11-06 15:15:00,111.01,111.01,110.92,111.0,7713.0,87.5945,87.5945,87.5235,87.5867,7713.0
2018-11-06 15:20:00,111.01,111.07,111.01,111.04,5616.0,87.5945,87.6419,87.5945,87.6182,5616.0
2018-11-06 15:25:00,111.04,111.04,111.0,111.01,7009.0,87.6182,87.6182,87.5867,87.5945,7009.0
2018-11-06 15:30:00,111.01,111.04,111.0,111.01,8611.0,87.5945,87.6182,87.5867,87.5945,8611.0
2018-11-06 15:35:00,111.02,111.05,111.0,111.04,10226.0,87.6024,87.6261,87.5867,87.6182,10226.0
2018-11-06 15:40:00,111.03,111.05,111.0,111.01,10821.0,87.6103,87.6261,87.5867,87.5945,10821.0
2018-11-06 15:45:00,111.01,111.14,110.96,111.05,43547.0,87.5945,87.6971,87.5551,87.6261,43547.0
2018-11-06 15:50:00,111.05,111.24,111.04,111.18,49986.0,87.6261,87.776,87.6182,87.7287,49986.0
2018-11-06 15:55:00,111.18,111.29,111.14,111.21,95639.0,87.7287,87.8155,87.6971,87.7524,95639.0
2018-11-07 09:30:00,111.87,112.48,111.87,112.25,14707.0,88.2731,88.7545,88.2731,88.573,14707.0
2018-11-07 09:35:00,112.29,112.44,111.91,111.92,4051.0,88.6045,88.7229,88.3047,88.3126,4051.0
2018-11-07 09:40:00,112.0,112.07,111.77,111.9,4687.0,88.3757,88.431,88.1942,88.2968,4687.0
2018-11-07 09:45:00,111.94,112.32,111.93,112.18,4232.0,88.3284,88.6282,88.3205,88.5178,4232.0
2018-11-07 09:50:00,112.13,112.13,111.63,111.69,2101.0,88.4783,88.4783,88.0838,88.1311,2101.0
2018-11-07 09:55:00,111.66,111.67,111.52,111.52,1600.0,88.1074,88.1153,87.997,87.997,1600.0
2018-11-07 10:00:00,111.5,111.57,111.2,111.2,5546.0,87.9812,88.0364,87.7445,87.7445,5546.0
2018-11-07 10:05:00,111.13,111.13,110.65,110.71,3712.0,87.6892,87.6892,87.3105,87.3578,3712.0
2018-11-07 10:10:00,110.75,110.93,110.74,110.83,3500.0,87.3894,87.5314,87.3815,87.4525,3500.0
2018-11-07 10:15:00,110.89,111.1,110.82,110.99,2822.0,87.4999,87.6656,87.4446,87.5788,2822.0
2018-11-07 10:20:00,111.06,111.12,110.96,111.02,4899.0,87.634,87.6813,87.5551,87.6024,4899.0
2018-11-07 10:25:00,111.04,111.19,110.94,111.0,7571.0,87.6182,87.7366,87.5393,87.5867,7571.0
2018-11-07 10:30:00,111.01,111.1,110.9,111.09,6087.0,87.5945,87.6656,87.5077,87.6577,6087.0
2018-11-07 10:35:00,111.11,111.11,110.94,111.05,5451.0,87.6734,87.6734,87.5393,87.6261,5451.0
2018-11-07 10:40:00,111.04,111.39,111.04,111.39,5284.0,87.6182,87.8944,87.6182,87.8944,5284.0
2018-11-07 10:45:00,111.39,111.44,111.24,111.36,6620.0,87.8944,87.9338,87.776,87.8707,6620.0
2018-11-07 10:50:00,111.4,111.49,111.35,111.4,3900.0,87.9023,87.9733,87.8628,87.9023,3900.0
2018-11-07 10:55:00,111.41,111.48,111.28,111.46,6242.0,87.9102,87.9654,87.8076,87.9496,6242.0
2018-11-07 11:00:00,111.47,111.63,111.47,111.6,4345.0,87.9575,88.0838,87.9575,88.0601,4345.0
2018-11-07 11:05:00,111.61,111.76,111.5,111.52,8251.0,88.068,88.1863,87.9812,87.997,8251.0
2018-11-07 11:10:00,111.52,111.67,111.51,111.63,6962.0,87.997,88.1153,87.9891,88.0838,6962.0
2018-11-07 11:15:00,111.65,111.69,111.54,111.61,8346.0,88.0995,88.1311,88.0127,88.068,8346.0
2018-11-07 11:20:00,111.57,111.57,111.27,111.28,7300.0,88.0364,88.0364,87.7997,87.8076,7300.0
2018-11-07 11:25:00,111.28,111.39,111.27,111.3,5288.0,87.8076,87.8944,87.7997,87.8234,5288.0
2018-11-07 11:30:00,111.3,111.38,111.16,111.16,8107.0,87.8234,87.8865,87.7129,87.7129,8107.0
2018-11-07 11:35:00,111.16,111.31,111.06,111.31,3896.0,87.7129,87.8313,87.634,87.8313,3896.0
2018-11-07 11:40:00,111.29,111.42,111.28,111.36,4733.0,87.8155,87.9181,87.8076,87.8707,4733.0
2018-11-07 11:45:00,111.38,111.38,111.28,111.28,2700.0,87.8865,87.8865,87.8076,87.8076,2700.0
2018-11-07 11:50:00,111.27,111.39,111.26,111.34,4450.0,87.7997,87.8944,87.7918,87.8549,4450.0
2018-11-07 11:55:00,111.42,111.45,111.3,111.36,3098.0,87.9181,87.9417,87.8234,87.8707,3098.0
2018-11-07 12:00:00,111.37,111.57,111.34,111.55,2998.0,87.8786,88.0364,87.8549,88.0206,2998.0
2018-11-07 12:05:00,111.55,111.59,111.45,111.47,7440.0,88.0206,88.0522,87.9417,87.9575,7440.0
2018-11-07 12:10:00,111.48,111.51,111.31,111.31,5700.0,87.9654,87.9891,87.8313,87.8313,5700.0
2018-11-07 12:15:00,111.31,111.32,111.14,111.17,4400.0,87.8313,87.8392,87.6971,87.7208,4400.0
2018-11-07 12:20:00,111.17,111.23,111.13,111.13,3700.0,87.7208,87.7681,87.6892,87.6892,3700.0
2018-11-07 12:25:00,111.11,111.16,111.0,111.01,3242.0,87.6734,87.7129,87.5867,87.5945,3242.0
2018-11-07 12:30:00,111.04,111.04,110.88,110.92,12100.0,87.6182,87.6182,87.492,87.5235,12100.0
2018-11-07 12:35:00,110.94,111.25,110.94,111.1,5748.0,87.5393,87.7839,87.5393,87.6656,5748.0
2018-11-07 12:40:00,111.08,111.1,110.94,110.99,18437.0,87.6498,87.6656,87.5393,87.5788,18437.0
2018-11-07 12:45:00,110.98,111.04,110.91,110.93,8298.0,87.5709,87.6182,87.5156,87.5314,8298.0
2018-11-07 12:50:00,110.99,111.04,110.95,111.01,5705.0,87.5788,87.6182,87.5472,87.5945,5705.0
2018-11-07 12:55:00,111.06,111.08,110.94,110.99,2775.0,87.634,87.6498,87.5393,87.5788,2775.0
2018-11-07 13:00:00,111.02,111.09,110.84,110.9,5205.0,87.6024,87.6577,87.4604,87.5077,5205.0
2018-11-07 13:05:00,110.89,110.99,110.89,110.97,2810.0,87.4999,87.5788,87.4999,87.563,2810.0
2018-11-07 13:10:00,110.98,111.04,110.97,110.99,4135.0,87.5709,87.6182,87.563,87.5788,4135.0
2018-11-07 13:15:00,110.96,110.96,110.78,110.88,10094.0,87.5551,87.5551,87.4131,87.492,10094.0
2018-11-07 13:20:00,110.87,111.14,110.87,111.14,3154.0,87.4841,87.6971,87.4841,87.6971,3154.0
2018-11-07 13:25:00,111.12,111.17,111.1,111.17,7665.0,87.6813,87.7208,87.6656,87.7208,7665.0
2018-11-07 13:30:00,111.18,111.18,111.08,111.09,5108.0,87.7287,87.7287,87.6498,87.6577,5108.0
2018-11-07 13:35:00,111.1,111.15,111.05,111.08,6309.0,87.6656,87.705,87.6261,87.6498,6309.0
2018-11-07 13:40:00,111.08,111.22,111.07,111.21,2939.0,87.6498,87.7602,87.6419,87.7524,2939.0
2018-11-07 13:45:00,111.23,111.27,111.12,111.12,5318.0,87.7681,87.7997,87.6813,87.6813,5318.0
2018-11-07 13:50:00,111.12,111.26,111.12,111.13,4445.0,87.6813,87.7918,87.6813,87.6892,4445.0
2018-11-07 13:55:00,111.14,111.3,111.14,111.27,4610.0,87.6971,87.8234,87.6971,87.7997,4610.0
2018-11-07 14:00:00,111.27,111.35,111.27,111.31,6103.0,87.7997,87.8628,87.7997,87.8313,6103.0
2018-11-07 14:05:00,111.29,111.38,111.21,111.35,3447.0,87.8155,87.8865,87.7524,87.8628,3447.0
2018-11-07 14:10:00,111.34,111.44,111.32,111.41,2900.0,87.8549,87.9338,87.8392,87.9102,2900.0
2018-11-07 14:15:00,111.42,111.49,111.42,111.46,4637.0,87.9181,87.9733,87.9181,87.9496,4637.0
2018-11-07 14:20:00,111.47,111.57,111.46,111.51,6944.0,87.9575,88.0364,87.9496,87.9891,6944.0
2018-11-07 14:25:00,111.52,111.6,111.45,111.47,4398.0,87.997,88.0601,87.9417,87.9575,4398.0
2018-11-07 14:30:00,111.47,111.61,111.47,111.53,5063.0,87.9575,88.068,87.9575,88.0049,5063.0
2018-11-07 14:35:00,111.54,111.58,111.53,111.56,3700.0,88.0127,88.0443,88.0049,88.0285,3700.0
2018-11-07 14:40:00,111.55,111.6,111.51,111.52,6463.0,88.0206,88.0601,87.9891,87.997,6463.0
2018-11-07 14:45:00,111.5,111.52,111.4,111.45,12450.0,87.9812,87.997,87.9023,87.9417,12450.0
2018-11-07 14:50:00,111.51,111.59,111.48,111.59,9643.0,87.9891,88.0522,87.9654,88.0522,9643.0
2018-11-07 14:55:00,111.63,111.69,111.59,111.62,6528.0,88.0838,88.1311,88.0522,88.0759,6528.0
2018-11-07 15:00:00,111.65,111.7,111.5,111.54,6800.0,88.0995,88.139,87.9812,88.0127,6800.0
2018-11-07 15:05:00,111.56,111.67,111.54,111.54,5715.0,88.0285,88.1153,88.0127,88.0127,5715.0
2018-11-07 15:10:00,111.54,111.73,111.49,111.7,5082.0,88.0127,88.1627,87.9733,88.139,5082.0
2018-11-07 15:15:00,111.72,111.75,111.64,111.75,5812.0,88.1548,88.1785,88.0917,88.1785,5812.0
2018-11-07 15:20:00,111.75,111.8,111.68,111.76,8973.0,88.1785,88.2179,88.1232,88.1863,8973.0
2018-11-07 15:25:00,111.76,111.83,111.67,111.78,6327.0,88.1863,88.2416,88.1153,88.2021,6327.0
2018-11-07 15:30:00,111.76,111.88,111.72,111.86,12576.0,88.1863,88.281,88.1548,88.2653,12576.0
2018-11-07 15:35:00,111.88,111.9,111.73,111.75,10850.0,88.281,88.2968,88.1627,88.1785,10850.0
2018-11-07 15:40:00,111.75,111.81,111.71,111.76,14203.0,88.1785,88.2258,88.1469,88.1863,14203.0
2018-11-07 15:45:00,111.74,111.84,111.71,111.78,19536.0,88.1706,88.2495,88.1469,88.2021,19536.0
2018-11-07 15:50:00,111.78,111.87,111.78,111.87,20469.0,88.2021,88.2731,88.2021,88.2731,20469.0
2018-11-07 15:55:00,111.87,112.05,111.84,111.91,71248.0,88.2731,88.4152,88.2495,88.3047,71248.0
2018-11-08 09:30:00,111.36,111.66,111.36,111.51,11035.0,87.8707,88.1074,87.8707,87.9891,11035.0
2018-11-08 09:35:00,111.53,111.65,111.3,111.61,7763.0,88.0049,88.0995,87.8234,88.068,7763.0
2018-11-08 09:40:00,111.55,111.66,111.54,111.54,1000.0,88.0206,88.1074,88.0127,88.0127,1000.0
2018-11-08 09:45:00,111.73,111.87,111.7,111.71,9394.0,88.1627,88.2731,88.139,88.1469,9394.0
2018-11-08 09:50:00,111.7,111.73,111.51,111.64,2424.0,88.139,88.1627,87.9891,88.0917,2424.0
2018-11-08 09:55:00,111.65,111.66,111.4,111.56,5641.0,88.0995,88.1074,87.9023,88.0285,5641.0
2018-11-08 10:00:00,111.5,111.5,111.11,111.11,5624.0,87.9812,87.9812,87.6734,87.6734,5624.0
2018-11-08 10:05:00,111.16,111.18,110.94,111.18,10307.0,87.7129,87.7287,87.5393,87.7287,10307.0
2018-11-08 10:10:00,111.16,111.29,111.15,111.27,4189.0,87.7129,87.8155,87.705,87.7997,4189.0
2018-11-08 10:15:00,111.42,111.45,111.33,111.34,2001.0,87.9181,87.9417,87.847,87.8549,2001.0
2018-11-08 10:20:00,111.39,111.43,111.31,111.31,12946.0,87.8944,87.926,87.8313,87.8313,12946.0
2018-11-08 10:25:00,111.27,111.39,111.24,111.34,5075.0,87.7997,87.8944,87.776,87.8549,5075.0
2018-11-08 10:30:00,111.27,111.37,111.21,111.32,6428.0,87.7997,87.8786,87.7524,87.8392,6428.0
2018-11-08 10:35:00,111.31,111.36,111.18,111.29,3723.0,87.8313,87.8707,87.7287,87.8155,3723.0
2018-11-08 10:40:00,111.3,111.33,111.13,111.33,2801.0,87.8234,87.847,87.6892,87.847,2801.0
2018-11-08 10:45:00,111.25,111.52,111.25,111.52,9428.0,87.7839,87.997,87.7839,87.997,9428.0
2018-11-08 10:50:00,111.49,111.49,111.37,111.49,1900.0,87.9733,87.9733,87.8786,87.9733,1900.0
2018-11-08 10:55:00,111.47,111.65,111.47,111.65,7947.0,87.9575,88.0995,87.9575,88.0995,7947.0
2018-11-08 11:00:00,111.58,111.6,111.51,111.51,1730.0,88.0443,88.0601,87.9891,87.9891,1730.0
2018-11-08 11:05:00,111.49,111.6,111.49,111.58,1366.0,87.9733,88.0601,87.9733,88.0443,1366.0
2018-11-08 11:10:00,111.58,111.63,111.56,111.56,1521.0,88.0443,88.0838,88.0285,88.0285,1521.0
2018-11-08 11:15:00,111.54,111.54,111.43,111.54,4705.0,88.0127,88.0127,87.926,88.0127,4705.0
2018-11-08 11:20:00,111.63,111.72,111.59,111.63,2738.0,88.0838,88.1548,88.0522,88.0838,2738.0
2018-11-08 11:25:00,111.59,111.6,111.39,111.48,9912.0,88.0522,88.0601,87.8944,87.9654,9912.0
2018-11-08 11:30:00,111.5,111.66,111.5,111.59,11792.0,87.9812,88.1074,87.9812,88.0522,11792.0
2018-11-08 11:35:00,111.57,111.57,111.46,111.49,9831.0,88.0364,88.0364,87.9496,87.9733,9831.0
2018-11-08 11:40:00,111.51,111.55,111.38,111.43,4544.0,87.9891,88.0206,87.8865,87.926,4544.0
2018-11-08 11:45:00,111.43,111.51,111.34,111.5,3510.0,87.926,87.9891,87.8549,87.9812,3510.0
2018-11-08 11:50:00,111.57,111.6,111.46,111.46,2148.0,88.0364,88.0601,87.9496,87.9496,2148.0
2018-11-08 11:55:00,111.49,111.5,111.46,111.46,2810.0,87.9733,87.9812,87.9496,87.9496,2810.0
2018-11-08 12:00:00,111.43,111.64,111.43,111.64,6900.0,87.926,88.0917,87.926,88.0917,6900.0
2018-11-08 12:05:00,111.71,111.72,111.68,111.72,1560.0,88.1469,88.1548,88.1232,88.1548,1560.0
2018-11-08 12:10:00,111.74,111.88,111.74,111.88,1321.0,88.1706,88.281,88.1706,88.281,1321.0
2018-11-08 12:15:00,111.91,111.98,111.88,111.98,3529.0,88.3047,88.3599,88.281,88.3599,3529.0
2018-11-08 12:20:00,111.99,112.04,111.73,111.73,3400.0,88.3678,88.4073,88.1627,88.1627,3400.0
2018-11-08 12:25:00,111.68,111.89,111.67,111.81,5041.0,88.1232,88.2889,88.1153,88.2258,5041.0
2018-11-08 12:30:00,111.84,112.05,111.83,112.01,2875.0,88.2495,88.4152,88.2416,88.3836,2875.0
2018-11-08 12:35:00,112.04,112.1,111.98,111.98,3714.0,88.4073,88.4546,88.3599,88.3599,3714.0
2018-11-08 12:40:00,111.98,112.05,111.87,111.93,18642.0,88.3599,88.4152,88.2731,88.3205,18642.0
2018-11-08 12:45:00,111.94,112.09,111.89,111.98,30672.0,88.3284,88.4467,88.2889,88.3599,30672.0
2018-11-08 12:50:00,111.92,112.07,111.92,111.95,21834.0,88.3126,88.431,88.3126,88.3363,21834.0
2018-11-08 12:55:00,111.95,112.02,111.81,111.85,15554.0,88.3363,88.3915,88.2258,88.2574,15554.0
2018-11-08 13:00:00,111.81,111.81,111.57,111.57,19700.0,88.2258,88.2258,88.0364,88.0364,19700.0
2018-11-08 13:05:00,111.58,111.58,111.44,111.47,5296.0,88.0443,88.0443,87.9338,87.9575,5296.0
2018-11-08 13:10:00,111.49,111.53,111.37,111.38,3757.0,87.9733,88.0049,87.8786,87.8865,3757.0
2018-11-08 13:15:00,111.36,111.37,111.27,111.3,7357.0,87.8707,87.8786,87.7997,87.8234,7357.0
2018-11-08 13:20:00,111.3,111.31,111.15,111.2,8854.0,87.8234,87.8313,87.705,87.7445,8854.0
2018-11-08 13:25:00,111.21,111.27,111.19,111.2,6117.0,87.7524,87.7997,87.7366,87.7445,6117.0
2018-11-08 13:30:00,111.2,111.23,111.16,111.17,4925.0,87.7445,87.7681,87.7129,87.7208,4925.0
2018-11-08 13:35:00,111.18,111.21,111.12,111.13,9712.0,87.7287,87.7524,87.6813,87.6892,9712.0
2018-11-08 13:40:00,111.12,111.18,111.05,111.14,21415.0,87.6813,87.7287,87.6261,87.6971,21415.0
2018-11-08 13:45:00,111.14,111.15,111.07,111.08,4951.0,87.6971,87.705,87.6419,87.6498,4951.0
2018-11-08 13:50:00,111.11,111.26,111.1,111.26,4200.0,87.6734,87.7918,87.6656,87.7918,4200.0
2018-11-08 13:55:00,111.25,111.34,111.24,111.27,4941.0,87.7839,87.8549,87.776,87.7997,4941.0
2018-11-08 14:00:00,111.25,111.32,111.22,111.31,7966.0,87.7839,87.8392,87.7602,87.8313,7966.0
2018-11-08 14:05:00,111.31,111.5,111.3,111.43,6750.0,87.8313,87.9812,87.8234,87.926,6750.0
2018-11-08 14:10:00,111.41,111.41,111.32,111.32,9009.0,87.9102,87.9102,87.8392,87.8392,9009.0
2018-11-08 14:15:00,111.32,111.38,111.32,111.33,11222.0,87.8392,87.8865,87.8392,87.847,11222.0
2018-11-08 14:20:00,111.33,111.45,111.31,111.34,6343.0,87.847,87.9417,87.8313,87.8549,6343.0
2018-11-08 14:25:00,111.33,111.35,111.19,111.2,8561.0,87.847,87.8628,87.7366,87.7445,8561.0
2018-11-08 14:30:00,111.17,111.36,111.17,111.34,13186.0,87.7208,87.8707,87.7208,87.8549,13186.0
2018-11-08 14:35:00,111.35,111.4,111.2,111.22,6809.0,87.8628,87.9023,87.7445,87.7602,6809.0
2018-11-08 14:40:00,111.18,111.2,111.1,111.18,6519.0,87.7287,87.7445,87.6656,87.7287,6519.0
2018-11-08 14:45:00,111.15,111.3,111.15,111.27,15802.0,87.705,87.8234,87.705,87.7997,15802.0
2018-11-08 14:50:00,111.3,111.38,111.23,111.32,7073.0,87.8234,87.8865,87.7681,87.8392,7073.0
2018-11-08 14:55:00,111.34,111.44,111.34,111.36,7679.0,87.8549,87.9338,87.8549,87.8707,7679.0
2018-11-08 15:00:00,111.31,111.44,111.29,111.42,11917.0,87.8313,87.9338,87.8155,87.9181,11917.0
2018-11-08 15:05:00,111.4,111.53,111.4,111.5,6959.0,87.9023,88.0049,87.9023,87.9812,6959.0
2018-11-08 15:10:00,111.49,111.55,111.45,111.5,10728.0,87.9733,88.0206,87.9417,87.9812,10728.0
2018-11-08 15:15:00,111.51,111.59,111.45,111.57,11559.0,87.9891,88.0522,87.9417,88.0364,11559.0
2018-11-08 15:20:00,111.57,111.63,111.52,111.58,8214.0,88.0364,88.0838,87.997,88.0443,8214.0
2018-11-08 15:25:00,111.57,111.62,111.45,111.45,10978.0,88.0364,88.0759,87.9417,87.9417,10978.0
2018-11-08 15:30:00,111.44,111.68,111.42,111.67,18974.0,87.9338,88.1232,87.9181,88.1153,18974.0
2018-11-08 15:35:00,111.67,111.72,111.47,111.51,11949.0,88.1153,88.1548,87.9575,87.9891,11949.0
2018-11-08 15:40:00,111.51,111.54,111.41,111.45,25529.0,87.9891,88.0127,87.9102,87.9417,25529.0
2018-11-08 15:45:00,111.44,111.72,111.42,111.68,29467.0,87.9338,88.1548,87.9181,88.1232,29467.0
2018-11-08 15:50:00,111.68,111.8,111.67,111.75,30699.0,88.1232,88.2179,88.1153,88.1785,30699.0
2018-11-08 15:55:00,111.75,112.02,111.74,112.01,113084.0,88.1785,88.3915,88.1706,88.3836,113084.0
2018-11-09 09:30:00,112.02,112.02,111.16,111.57,17245.0,88.3915,88.3915,87.7129,88.0364,17245.0
2018-11-09 09:35:00,111.59,111.66,111.29,111.43,8475.0,88.0522,88.1074,87.8155,87.926,8475.0
2018-11-09 09:40:00,111.43,111.62,111.31,111.54,5658.0,87.926,88.0759,87.8313,88.0127,5658.0
2018-11-09 09:45:00,111.47,111.47,111.01,111.05,3496.0,87.9575,87.9575,87.5945,87.6261,3496.0
2018-11-09 09:50:00,110.99,111.09,110.75,110.95,12047.0,87.5788,87.6577,87.3894,87.5472,12047.0
2018-11-09 09:55:00,111.02,111.1,110.81,110.93,3984.0,87.6024,87.6656,87.4367,87.5314,3984.0
2018-11-09 10:00:00,111.03,111.22,110.95,111.02,10011.0,87.6103,87.7602,87.5472,87.6024,10011.0
2018-11-09 10:05:00,110.98,111.23,110.9,111.18,6660.0,87.5709,87.7681,87.5077,87.7287,6660.0
2018-11-09 10:10:00,111.12,111.12,110.88,110.94,8460.0,87.6813,87.6813,87.492,87.5393,8460.0
2018-11-09 10:15:00,110.98,111.12,110.91,111.03,14597.0,87.5709,87.6813,87.5156,87.6103,14597.0
2018-11-09 10:20:00,111.08,111.21,111.07,111.14,4000.0,87.6498,87.7524,87.6419,87.6971,4000.0
2018-11-09 10:25:00,111.23,111.39,111.21,111.3,4317.0,87.7681,87.8944,87.7524,87.8234,4317.0
2018-11-09 10:30:00,111.28,111.38,111.28,111.32,43900.0,87.8076,87.8865,87.8076,87.8392,43900.0
2018-11-09 10:35:00,111.35,111.55,111.14,111.22,46181.0,87.8628,88.0206,87.6971,87.7602,46181.0
2018-11-09 10:40:00,111.21,111.22,111.07,111.15,9772.0,87.7524,87.7602,87.6419,87.705,9772.0
2018-11-09 10:45:00,111.2,111.37,111.13,111.33,14802.0,87.7445,87.8786,87.6892,87.847,14802.0
2018-11-09 10:50:00,111.3,111.32,111.04,111.13,41968.0,87.8234,87.8392,87.6182,87.6892,41968.0
2018-11-09 10:55:00,111.12,111.12,110.92,111.01,37588.0,87.6813,87.6813,87.5235,87.5945,37588.0
2018-11-09 11:00:00,111.03,111.21,110.99,111.14,21905.0,87.6103,87.7524,87.5788,87.6971,21905.0
2018-11-09 11:05:00,111.14,111.17,111.01,111.06,18257.0,87.6971,87.7208,87.5945,87.634,18257.0
2018-11-09 11:10:00,111.05,111.08,110.92,110.92,103258.0,87.6261,87.6498,87.5235,87.5235,103258.0
2018-11-09 11:15:00,110.97,111.02,110.76,110.8,15766.0,87.563,87.6024,87.3973,87.4288,15766.0
2018-11-09 11:20:00,110.8,111.1,110.77,111.01,18658.0,87.4288,87.6656,87.4052,87.5945,18658.0
2018-11-09 11:25:00,111.04,111.06,110.83,110.86,13547.0,87.6182,87.634,87.4525,87.4762,13547.0
2018-11-09 11:30:00,110.88,110.94,110.68,110.8,19174.0,87.492,87.5393,87.3341,87.4288,19174.0
2018-11-09 11:35:00,110.77,110.89,110.69,110.83,13402.0,87.4052,87.4999,87.342,87.4525,13402.0
2018-11-09 11:40:00,110.88,110.88,110.68,110.74,17136.0,87.492,87.492,87.3341,87.3815,17136.0
2018-11-09 11:45:00,110.69,110.72,110.38,110.45,32313.0,87.342,87.3657,87.0974,87.1527,32313.0
2018-11-09 11:50:00,110.46,110.56,110.33,110.38,7609.0,87.1606,87.2395,87.058,87.0974,7609.0
2018-11-09 11:55:00,110.39,110.39,110.17,110.21,6300.0,87.1053,87.1053,86.9317,86.9633,6300.0
2018-11-09 12:00:00,110.29,110.48,110.29,110.35,3404.0,87.0264,87.1763,87.0264,87.0738,3404.0
2018-11-09 12:05:00,110.36,110.36,110.21,110.21,3775.0,87.0816,87.0816,86.9633,86.9633,3775.0
2018-11-09 12:10:00,110.25,110.3,109.72,109.75,14905.0,86.9948,87.0343,86.5766,86.6003,14905.0
2018-11-09 12:15:00,109.72,109.72,109.34,109.35,20042.0,86.5766,86.5766,86.2768,86.2847,20042.0
2018-11-09 12:20:00,109.34,109.59,109.34,109.59,15900.0,86.2768,86.4741,86.2768,86.4741,15900.0
2018-11-09 12:25:00,109.59,109.63,109.49,109.52,5756.0,86.4741,86.5056,86.3952,86.4188,5756.0
2018-11-09 12:30:00,109.44,109.72,109.43,109.7,10138.0,86.3557,86.5766,86.3478,86.5609,10138.0
2018-11-09 12:35:00,109.73,109.83,109.69,109.79,6808.0,86.5845,86.6634,86.553,86.6319,6808.0
2018-11-09 12:40:00,109.79,109.89,109.79,109.81,5190.0,86.6319,86.7108,86.6319,86.6477,5190.0
2018-11-09 12:45:00,109.8,109.82,109.7,109.78,8692.0,86.6398,86.6555,86.5609,86.624,8692.0
2018-11-09 12:50:00,109.82,110.05,109.75,110.02,8101.0,86.6555,86.837,86.6003,86.8134,8101.0
2018-11-09 12:55:00,110.03,110.05,109.98,109.99,4000.0,86.8213,86.837,86.7818,86.7897,4000.0
2018-11-09 13:00:00,109.98,110.11,109.96,110.07,6121.0,86.7818,86.8844,86.766,86.8528,6121.0
2018-11-09 13:05:00,110.05,110.05,109.93,109.97,4523.0,86.837,86.837,86.7423,86.7739,4523.0
2018-11-09 13:10:00,109.94,109.96,109.79,109.85,7150.0,86.7502,86.766,86.6319,86.6792,7150.0
2018-11-09 13:15:00,109.87,109.87,109.8,109.8,2799.0,86.695,86.695,86.6398,86.6398,2799.0
2018-11-09 13:20:00,109.82,109.92,109.82,109.86,3501.0,86.6555,86.7345,86.6555,86.6871,3501.0
2018-11-09 13:25:00,109.87,110.05,109.87,110.05,3917.0,86.695,86.837,86.695,86.837,3917.0
2018-11-09 13:30:00,110.03,110.04,109.88,109.96,5542.0,86.8213,86.8291,86.7029,86.766,5542.0
2018-11-09 13:35:00,109.98,109.98,109.88,109.89,4589.0,86.7818,86.7818,86.7029,86.7108,4589.0
2018-11-09 13:40:00,109.84,109.91,109.83,109.83,2852.0,86.6713,86.7266,86.6634,86.6634,2852.0
2018-11-09 13:45:00,109.83,109.85,109.76,109.85,5188.0,86.6634,86.6792,86.6082,86.6792,5188.0
2018-11-09 13:50:00,109.82,109.92,109.82,109.9,3626.0,86.6555,86.7345,86.6555,86.7187,3626.0
2018-11-09 13:55:00,109.88,109.95,109.78,109.78,4900.0,86.7029,86.7581,86.624,86.624,4900.0
2018-11-09 14:00:00,109.78,109.84,109.68,109.83,5105.0,86.624,86.6713,86.5451,86.6634,5105.0
2018-11-09 14:05:00,109.85,109.85,109.64,109.64,2500.0,86.6792,86.6792,86.5135,86.5135,2500.0
2018-11-09 14:10:00,109.61,109.62,109.46,109.53,9088.0,86.4898,86.4977,86.3715,86.4267,9088.0
2018-11-09 14:15:00,109.52,109.64,109.43,109.44,6861.0,86.4188,86.5135,86.3478,86.3557,6861.0
2018-11-09 14:20:00,109.42,109.55,109.4,109.5,23469.0,86.3399,86.4425,86.3241,86.403,23469.0
2018-11-09 14:25:00,109.51,109.54,109.47,109.48,6734.0,86.4109,86.4346,86.3794,86.3873,6734.0
2018-11-09 14:30:00,109.48,109.63,109.47,109.61,8082.0,86.3873,86.5056,86.3794,86.4898,8082.0
2018-11-09 14:35:00,109.65,109.81,109.65,109.77,6224.0,86.5214,86.6477,86.5214,86.6161,6224.0
2018-11-09 14:40:00,109.79,109.88,109.75,109.75,2800.0,86.6319,86.7029,86.6003,86.6003,2800.0
2018-11-09 14:45:00,109.76,109.76,109.49,109.52,22037.0,86.6082,86.6082,86.3952,86.4188,22037.0
2018-11-09 14:50:00,109.53,109.76,109.49,109.7,5680.0,86.4267,86.6082,86.3952,86.5609,5680.0
2018-11-09 14:55:00,109.74,109.88,109.72,109.74,3328.0,86.5924,86.7029,86.5766,86.5924,3328.0
2018-11-09 15:00:00,109.77,109.79,109.64,109.7,6512.0,86.6161,86.6319,86.5135,86.5609,6512.0
2018-11-09 15:05:00,109.7,109.72,109.64,109.7,5000.0,86.5609,86.5766,86.5135,86.5609,5000.0
2018-11-09 15:10:00,109.62,109.77,109.57,109.77,5572.0,86.4977,86.6161,86.4583,86.6161,5572.0
2018-11-09 15:15:00,109.81,109.85,109.64,109.81,7042.0,86.6477,86.6792,86.5135,86.6477,7042.0
2018-11-09 15:20:00,109.8,109.96,109.74,109.9,8492.0,86.6398,86.766,86.5924,86.7187,8492.0
2018-11-09 15:25:00,109.91,110.04,109.82,109.9,36530.0,86.7266,86.8291,86.6555,86.7187,36530.0
2018-11-09 15:30:00,109.93,110.0,109.91,109.98,15838.0,86.7423,86.7976,86.7266,86.7818,15838.0
2018-11-09 15:35:00,109.97,110.19,109.97,110.16,18231.0,86.7739,86.9475,86.7739,86.9238,18231.0
2018-11-09 15:40:00,110.16,110.34,110.16,110.34,22290.0,86.9238,87.0659,86.9238,87.0659,22290.0
2018-11-09 15:45:00,110.35,110.42,110.2,110.21,23446.0,87.0738,87.129,86.9554,86.9633,23446.0
2018-11-09 15:50:00,110.21,110.36,110.16,110.35,24006.0,86.9633,87.0816,86.9238,87.0738,24006.0
2018-11-09 15:55:00,110.35,110.66,110.12,110.62,176199.0,87.0738,87.3184,86.8923,87.2868,176199.0
2018-11-12 09:30:00,110.52,111.48,110.23,111.31,21840.0,87.2079,87.9654,86.9791,87.8313,21840.0
2018-11-12 09:35:00,111.32,111.9,111.32,111.88,14424.0,87.8392,88.2968,87.8392,88.281,14424.0
2018-11-12 09:40:00,111.95,112.18,111.95,112.17,9220.0,88.3363,88.5178,88.3363,88.5099,9220.0
2018-11-12 09:45:00,112.17,112.17,111.89,111.89,8442.0,88.5099,88.5099,88.2889,88.2889,8442.0
2018-11-12 09:50:00,111.98,111.98,111.7,111.71,3003.0,88.3599,88.3599,88.139,88.1469,3003.0
2018-11-12 09:55:00,111.67,111.82,111.52,111.65,1600.0,88.1153,88.2337,87.997,88.0995,1600.0
2018-11-12 10:00:00,111.57,111.63,111.39,111.54,3548.0,88.0364,88.0838,87.8944,88.0127,3548.0
2018-11-12 10:05:00,111.57,111.65,111.51,111.62,2750.0,88.0364,88.0995,87.9891,88.0759,2750.0
2018-11-12 10:10:00,111.59,111.66,111.2,111.24,3932.0,88.0522,88.1074,87.7445,87.776,3932.0
2018-11-12 10:15:00,111.23,111.34,111.21,111.34,5900.0,87.7681,87.8549,87.7524,87.8549,5900.0
2018-11-12 10:20:00,111.33,111.65,111.28,111.59,5053.0,87.847,88.0995,87.8076,88.0522,5053.0
2018-11-12 10:25:00,111.59,111.74,111.59,111.67,2664.0,88.0522,88.1706,88.0522,88.1153,2664.0
2018-11-12 10:30:00,111.76,111.82,111.67,111.81,3996.0,88.1863,88.2337,88.1153,88.2258,3996.0
2018-11-12 10:35:00,111.86,111.88,111.57,111.64,14000.0,88.2653,88.281,88.0364,88.0917,14000.0
2018-11-12 10:40:00,111.6,111.75,111.58,111.73,4286.0,88.0601,88.1785,88.0443,88.1627,4286.0
2018-11-12 10:45:00,111.74,111.78,111.58,111.58,4471.0,88.1706,88.2021,88.0443,88.0443,4471.0
2018-11-12 10:50:00,111.67,111.75,111.6,111.69,3895.0,88.1153,88.1785,88.0601,88.1311,3895.0
2018-11-12 10:55:00,111.69,111.94,111.66,111.93,9834.0,88.1311,88.3284,88.1074,88.3205,9834.0
2018-11-12 11:00:00,111.95,112.19,111.95,112.16,31737.0,88.3363,88.5256,88.3363,88.502,31737.0
2018-11-12 11:05:00,112.14,112.16,111.97,112.02,8768.0,88.4862,88.502,88.352,88.3915,8768.0
2018-11-12 11:10:00,112.02,112.12,111.84,111.85,24672.0,88.3915,88.4704,88.2495,88.2574,24672.0
2018-11-12 11:15:00,111.83,111.88,111.6,111.67,6413.0,88.2416,88.281,88.0601,88.1153,6413.0
2018-11-12 11:20:00,111.67,111.9,111.67,111.87,7789.0,88.1153,88.2968,88.1153,88.2731,7789.0
2018-11-12 11:25:00,111.88,111.88,111.73,111.8,6072.0,88.281,88.281,88.1627,88.2179,6072.0
2018-11-12 11:30:00,111.76,111.8,111.62,111.67,3206.0,88.1863,88.2179,88.0759,88.1153,3206.0
2018-11-12 11:35:00,111.7,111.71,111.43,111.43,3437.0,88.139,88.1469,87.926,87.926,3437.0
2018-11-12 11:40:00,111.43,111.57,111.42,111.56,7064.0,87.926,88.0364,87.9181,88.0285,7064.0
2018-11-12 11:45:00,111.51,111.68,111.51,111.64,3700.0,87.9891,88.1232,87.9891,88.0917,3700.0
2018-11-12 11:50:00,111.65,111.68,111.52,111.68,3071.0,88.0995,88.1232,87.997,88.1232,3071.0
2018-11-12 11:55:00,111.66,111.73,111.61,111.65,2900.0,88.1074,88.1627,88.068,88.0995,2900.0
2018-11-12 12:00:00,111.6,111.67,111.55,111.55,2289.0,88.0601,88.1153,88.0206,88.0206,2289.0
2018-11-12 12:05:00,111.6,111.72,111.55,111.72,3400.0,88.0601,88.1548,88.0206,88.1548,3400.0
2018-11-12 12:10:00,111.72,111.88,111.72,111.84,5600.0,88.1548,88.281,88.1548,88.2495,5600.0
2018-11-12 12:15:00,111.82,111.95,111.81,111.84,3715.0,88.2337,88.3363,88.2258,88.2495,3715.0
2018-11-12 12:20:00,111.84,111.91,111.78,111.85,7621.0,88.2495,88.3047,88.2021,88.2574,7621.0
2018-11-12 12:25:00,111.84,111.9,111.8,111.9,5488.0,88.2495,88.2968,88.2179,88.2968,5488.0
2018-11-12 12:30:00,111.88,111.9,111.78,111.79,12280.0,88.281,88.2968,88.2021,88.21,12280.0
2018-11-12 12:35:00,111.8,112.01,111.8,111.99,4780.0,88.2179,88.3836,88.2179,88.3678,4780.0
2018-11-12 12:40:00,112.01,112.06,111.98,112.01,4797.0,88.3836,88.4231,88.3599,88.3836,4797.0
2018-11-12 12:45:00,111.96,111.99,111.89,111.95,6202.0,88.3442,88.3678,88.2889,88.3363,6202.0
2018-11-12 12:50:00,111.9,111.98,111.77,111.78,2400.0,88.2968,88.3599,88.1942,88.2021,2400.0
2018-11-12 12:55:00,111.78,111.87,111.67,111.68,3700.0,88.2021,88.2731,88.1153,88.1232,3700.0
2018-11-12 13:00:00,111.67,111.78,111.66,111.78,3670.0,88.1153,88.2021,88.1074,88.2021,3670.0
2018-11-12 13:05:00,111.78,111.8,111.73,111.77,1900.0,88.2021,88.2179,88.1627,88.1942,1900.0
2018-11-12 13:10:00,111.78,111.83,111.74,111.76,4100.0,88.2021,88.2416,88.1706,88.1863,4100.0
2018-11-12 13:15:00,111.76,111.79,111.73,111.74,2500.0,88.1863,88.21,88.1627,88.1706,2500.0
2018-11-12 13:20:00,111.7,111.81,111.66,111.81,8200.0,88.139,88.2258,88.1074,88.2258,8200.0
2018-11-12 13:25:00,111.81,112.09,111.8,112.06,9884.0,88.2258,88.4467,88.2179,88.4231,9884.0
2018-11-12 13:30:00,112.0,112.1,111.98,112.1,3893.0,88.3757,88.4546,88.3599,88.4546,3893.0
2018-11-12 13:35:00,112.06,112.08,112.03,112.06,1734.0,88.4231,88.4388,88.3994,88.4231,1734.0
2018-11-12 13:40:00,112.04,112.04,111.89,111.9,3884.0,88.4073,88.4073,88.2889,88.2968,3884.0
2018-11-12 13:45:00,111.86,112.04,111.81,112.04,6407.0,88.2653,88.4073,88.2258,88.4073,6407.0
2018-11-12 13:50:00,112.02,112.19,112.02,112.1,4498.0,88.3915,88.5256,88.3915,88.4546,4498.0
2018-11-12 13:55:00,112.09,112.11,112.0,112.0,2031.0,88.4467,88.4625,88.3757,88.3757,2031.0
2018-11-12 14:00:00,111.97,112.17,111.96,112.16,6689.0,88.352,88.5099,88.3442,88.502,6689.0
2018-11-12 14:05:00,112.14,112.15,111.95,111.95,3523.0,88.4862,88.4941,88.3363,88.3363,3523.0
2018-11-12 14:10:00,111.93,112.07,111.91,111.99,4154.0,88.3205,88.431,88.3047,88.3678,4154.0
2018-11-12 14:15:00,111.94,112.05,111.9,112.05,4980.0,88.3284,88.4152,88.2968,88.4152,4980.0
2018-11-12 14:20:00,112.04,112.06,111.97,111.97,2500.0,88.4073,88.4231,88.352,88.352,2500.0
2018-11-12 14:25:00,111.95,111.96,111.83,111.84,6325.0,88.3363,88.3442,88.2416,88.2495,6325.0
2018-11-12 14:30:00,111.83,111.84,111.77,111.84,4138.0,88.2416,88.2495,88.1942,88.2495,4138.0
2018-11-12 14:35:00,111.84,111.84,111.71,111.84,13952.0,88.2495,88.2495,88.1469,88.2495,13952.0
2018-11-12 14:40:00,111.86,111.93,111.86,111.91,5500.0,88.2653,88.3205,88.2653,88.3047,5500.0
2018-11-12 14:45:00,111.92,112.02,111.9,111.95,2502.0,88.3126,88.3915,88.2968,88.3363,2502.0
2018-11-12 14:50:00,111.94,111.99,111.76,111.76,6241.0,88.3284,88.3678,88.1863,88.1863,6241.0
2018-11-12 14:55:00,111.76,111.78,111.65,111.69,7970.0,88.1863,88.2021,88.0995,88.1311,7970.0
2018-11-12 15:00:00,111.67,111.76,111.65,111.68,10099.0,88.1153,88.1863,88.0995,88.1232,10099.0
2018-11-12 15:05:00,111.65,111.66,111.55,111.63,22902.0,88.0995,88.1074,88.0206,88.0838,22902.0
2018-11-12 15:10:00,111.62,111.72,111.58,111.69,12267.0,88.0759,88.1548,88.0443,88.1311,12267.0
2018-11-12 15:15:00,111.69,111.78,111.65,111.76,9860.0,88.1311,88.2021,88.0995,88.1863,9860.0
2018-11-12 15:20:00,111.8,111.94,111.8,111.86,7498.0,88.2179,88.3284,88.2179,88.2653,7498.0
2018-11-12 15:25:00,111.85,111.91,111.84,111.87,5727.0,88.2574,88.3047,88.2495,88.2731,5727.0
2018-11-12 15:30:00,111.85,111.85,111.71,111.73,18051.0,88.2574,88.2574,88.1469,88.1627,18051.0
2018-11-12 15:35:00,111.74,111.81,111.65,111.77,19161.0,88.1706,88.2258,88.0995,88.1942,19161.0
2018-11-12 15:40:00,111.75,111.85,111.65,111.75,19266.0,88.1785,88.2574,88.0995,88.1785,19266.0
2018-11-12 15:45:00,111.74,111.85,111.69,111.72,24738.0,88.1706,88.2574,88.1311,88.1548,24738.0
2018-11-12 15:50:00,111.72,111.73,111.3,111.35,23423.0,88.1548,88.1627,87.8234,87.8628,23423.0
2018-11-12 15:55:00,111.38,111.56,111.35,111.56,74235.0,87.8865,88.0285,87.8628,88.0285,74235.0
2018-11-13 09:30:00,111.75,111.93,111.57,111.92,11448.0,88.1785,88.3205,88.0364,88.3126,11448.0
2018-11-13 09:35:00,111.87,111.87,111.53,111.69,8958.0,88.2731,88.2731,88.0049,88.1311,8958.0
2018-11-13 09:40:00,111.61,111.95,111.6,111.88,5398.0,88.068,88.3363,88.0601,88.281,5398.0
2018-11-13 09:45:00,111.89,112.04,111.83,111.92,3296.0,88.2889,88.4073,88.2416,88.3126,3296.0
2018-11-13 09:50:00,111.97,112.3,111.97,112.3,2948.0,88.352,88.6124,88.352,88.6124,2948.0
2018-11-13 09:55:00,112.3,112.46,112.21,112.42,3576.0,88.6124,88.7387,88.5414,88.7071,3576.0
2018-11-13 10:00:00,112.47,112.48,112.17,112.21,6247.0,88.7466,88.7545,88.5099,88.5414,6247.0
2018-11-13 10:05:00,112.19,112.33,112.04,112.15,9743.0,88.5256,88.6361,88.4073,88.4941,9743.0
2018-11-13 10:10:00,112.1,112.14,111.95,111.95,4377.0,88.4546,88.4862,88.3363,88.3363,4377.0
2018-11-13 10:15:00,111.95,111.95,111.69,111.69,3500.0,88.3363,88.3363,88.1311,88.1311,3500.0
2018-11-13 10:20:00,111.68,111.68,111.24,111.39,3140.0,88.1232,88.1232,87.776,87.8944,3140.0
2018-11-13 10:25:00,111.42,111.42,111.0,111.01,4636.0,87.9181,87.9181,87.5867,87.5945,4636.0
2018-11-13 10:30:00,111.0,111.14,111.0,111.04,12678.0,87.5867,87.6971,87.5867,87.6182,12678.0
2018-11-13 10:35:00,111.14,111.22,111.12,111.12,2315.0,87.6971,87.7602,87.6813,87.6813,2315.0
2018-11-13 10:40:00,111.12,111.52,111.12,111.52,3652.0,87.6813,87.997,87.6813,87.997,3652.0
2018-11-13 10:45:00,111.55,111.67,111.54,111.63,2900.0,88.0206,88.1153,88.0127,88.0838,2900.0
2018-11-13 10:50:00,111.62,111.62,111.4,111.47,5288.0,88.0759,88.0759,87.9023,87.9575,5288.0
2018-11-13 10:55:00,111.61,111.73,111.53,111.58,3812.0,88.068,88.1627,88.0049,88.0443,3812.0
2018-11-13 11:00:00,111.55,111.79,111.44,111.73,7165.0,88.0206,88.21,87.9338,88.1627,7165.0
2018-11-13 11:05:00,111.78,111.78,111.58,111.59,2444.0,88.2021,88.2021,88.0443,88.0522,2444.0
2018-11-13 11:10:00,111.68,111.71,111.61,111.7,5050.0,88.1232,88.1469,88.068,88.139,5050.0
2018-11-13 11:15:00,111.73,112.14,111.68,112.03,8451.0,88.1627,88.4862,88.1232,88.3994,8451.0
2018-11-13 11:20:00,112.04,112.34,112.04,112.21,9017.0,88.4073,88.644,88.4073,88.5414,9017.0
2018-11-13 11:25:00,112.27,112.29,112.01,112.02,6236.0,88.5888,88.6045,88.3836,88.3915,6236.0
2018-11-13 11:30:00,112.04,112.13,111.97,112.08,8486.0,88.4073,88.4783,88.352,88.4388,8486.0
2018-11-13 11:35:00,112.13,112.14,111.95,112.0,5900.0,88.4783,88.4862,88.3363,88.3757,5900.0
2018-11-13 11:40:00,111.99,112.02,111.78,111.84,3298.0,88.3678,88.3915,88.2021,88.2495,3298.0
2018-11-13 11:45:00,111.82,111.82,111.7,111.7,3200.0,88.2337,88.2337,88.139,88.139,3200.0
2018-11-13 11:50:00,111.74,111.84,111.71,111.73,2064.0,88.1706,88.2495,88.1469,88.1627,2064.0
2018-11-13 11:55:00,111.74,111.81,111.67,111.75,2575.0,88.1706,88.2258,88.1153,88.1785,2575.0
2018-11-13 12:00:00,111.77,111.91,111.72,111.77,2982.0,88.1942,88.3047,88.1548,88.1942,2982.0
2018-11-13 12:05:00,111.71,111.72,111.61,111.67,3365.0,88.1469,88.1548,88.068,88.1153,3365.0
2018-11-13 12:10:00,111.64,111.79,111.6,111.71,11537.0,88.0917,88.21,88.0601,88.1469,11537.0
2018-11-13 12:15:00,111.7,111.71,111.59,111.62,8825.0,88.139,88.1469,88.0522,88.0759,8825.0
2018-11-13 12:20:00,111.62,111.64,111.53,111.58,7255.0,88.0759,88.0917,88.0049,88.0443,7255.0
2018-11-13 12:25:00,111.58,111.66,111.57,111.61,3105.0,88.0443,88.1074,88.0364,88.068,3105.0
2018-11-13 12:30:00,111.57,111.57,111.5,111.56,2120.0,88.0364,88.0364,87.9812,88.0285,2120.0
2018-11-13 12:35:00,111.52,111.64,111.48,111.64,6515.0,87.997,88.0917,87.9654,88.0917,6515.0
2018-11-13 12:40:00,111.64,111.66,111.53,111.64,4321.0,88.0917,88.1074,88.0049,88.0917,4321.0
2018-11-13 12:45:00,111.66,111.74,111.65,111.69,4785.0,88.1074,88.1706,88.0995,88.1311,4785.0
2018-11-13 12:50:00,111.67,111.8,111.58,111.77,15672.0,88.1153,88.2179,88.0443,88.1942,15672.0
2018-11-13 12:55:00,111.79,111.86,111.61,111.61,22679.0,88.21,88.2653,88.068,88.068,22679.0
2018-11-13 13:00:00,111.59,111.84,111.59,111.81,5815.0,88.0522,88.2495,88.0522,88.2258,5815.0
2018-11-13 13:05:00,111.82,111.9,111.79,111.87,9587.0,88.2337,88.2968,88.21,88.2731,9587.0
2018-11-13 13:10:00,111.89,111.97,111.85,111.95,26281.0,88.2889,88.352,88.2574,88.3363,26281.0
2018-11-13 13:15:00,111.94,111.98,111.85,111.87,37059.0,88.3284,88.3599,88.2574,88.2731,37059.0
2018-11-13 13:20:00,111.89,111.94,111.83,111.93,9428.0,88.2889,88.3284,88.2416,88.3205,9428.0
2018-11-13 13:25:00,111.92,111.96,111.75,111.96,3701.0,88.3126,88.3442,88.1785,88.3442,3701.0
2018-11-13 13:30:00,111.98,112.1,111.91,112.06,3629.0,88.3599,88.4546,88.3047,88.4231,3629.0
2018-11-13 13:35:00,112.07,112.18,112.07,112.18,2081.0,88.431,88.5178,88.431,88.5178,2081.0
2018-11-13 13:40:00,112.19,112.24,112.17,112.22,1767.0,88.5256,88.5651,88.5099,88.5493,1767.0
2018-11-13 13:45:00,112.17,112.17,111.98,112.03,2827.0,88.5099,88.5099,88.3599,88.3994,2827.0
2018-11-13 13:50:00,112.01,112.07,112.0,112.04,2393.0,88.3836,88.431,88.3757,88.4073,2393.0
2018-11-13 13:55:00,112.06,112.1,111.99,112.0,3860.0,88.4231,88.4546,88.3678,88.3757,3860.0
2018-11-13 14:00:00,111.98,112.04,111.94,112.01,14332.0,88.3599,88.4073,88.3284,88.3836,14332.0
2018-11-13 14:05:00,112.0,112.1,112.0,112.03,4618.0,88.3757,88.4546,88.3757,88.3994,4618.0
2018-11-13 14:10:00,112.0,112.04,111.94,111.97,8778.0,88.3757,88.4073,88.3284,88.352,8778.0
2018-11-13 14:15:00,111.97,112.04,111.97,112.01,44122.0,88.352,88.4073,88.352,88.3836,44122.0
2018-11-13 14:20:00,112.02,112.05,111.93,112.04,59722.0,88.3915,88.4152,88.3205,88.4073,59722.0
2018-11-13 14:25:00,111.99,112.06,111.96,111.98,65858.0,88.3678,88.4231,88.3442,88.3599,65858.0
2018-11-13 14:30:00,111.99,112.01,111.96,112.0,61990.0,88.3678,88.3836,88.3442,88.3757,61990.0
2018-11-13 14:35:00,111.99,112.08,111.99,112.06,11035.0,88.3678,88.4388,88.3678,88.4231,11035.0
2018-11-13 14:40:00,112.02,112.04,111.9,111.99,38654.0,88.3915,88.4073,88.2968,88.3678,38654.0
2018-11-13 14:45:00,111.97,112.06,111.88,112.04,17673.0,88.352,88.4231,88.281,88.4073,17673.0
2018-11-13 14:50:00,112.01,112.03,111.97,112.03,5579.0,88.3836,88.3994,88.352,88.3994,5579.0
2018-11-13 14:55:00,112.02,112.09,111.97,112.02,8536.0,88.3915,88.4467,88.352,88.3915,8536.0
2018-11-13 15:00:00,112.01,112.27,111.97,112.2,9911.0,88.3836,88.5888,88.352,88.5335,9911.0
2018-11-13 15:05:00,112.21,112.22,112.05,112.11,7614.0,88.5414,88.5493,88.4152,88.4625,7614.0
2018-11-13 15:10:00,112.1,112.13,112.03,112.07,7853.0,88.4546,88.4783,88.3994,88.431,7853.0
2018-11-13 15:15:00,112.1,112.21,112.04,112.16,27705.0,88.4546,88.5414,88.4073,88.502,27705.0
2018-11-13 15:20:00,112.14,112.17,112.02,112.17,12716.0,88.4862,88.5099,88.3915,88.5099,12716.0
2018-11-13 15:25:00,112.16,112.4,112.16,112.24,8155.0,88.502,88.6913,88.502,88.5651,8155.0
2018-11-13 15:30:00,112.22,112.27,112.02,112.1,15455.0,88.5493,88.5888,88.3915,88.4546,15455.0
2018-11-13 15:35:00,112.09,112.51,112.09,112.5,26398.0,88.4467,88.7781,88.4467,88.7703,26398.0
2018-11-13 15:40:00,112.51,112.51,112.36,112.39,28157.0,88.7781,88.7781,88.6598,88.6835,28157.0
2018-11-13 15:45:00,112.36,112.45,112.28,112.4,22538.0,88.6598,88.7308,88.5967,88.6913,22538.0
2018-11-13 15:50:00,112.4,112.57,112.4,112.56,23809.0,88.6913,88.8255,88.6913,88.8176,23809.0
2018-11-13 15:55:00,112.55,112.56,112.15,112.15,86736.0,88.8097,88.8176,88.4941,88.4941,86736.0
2018-11-14 09:30:00,112.79,113.07,112.24,113.06,42760.0,88.9991,89.22,88.5651,89.2121,42760.0
2018-11-14 09:35:00,113.05,113.22,112.81,112.81,10884.0,89.2042,89.3384,89.0149,89.0149,10884.0
2018-11-14 09:40:00,112.83,112.93,112.62,112.73,12804.0,89.0306,89.1096,88.8649,88.9517,12804.0
2018-11-14 09:45:00,112.69,112.69,112.45,112.5,6905.0,88.9202,88.9202,88.7308,88.7703,6905.0
2018-11-14 09:50:00,112.43,112.74,112.29,112.6,13500.0,88.715,88.9596,88.6045,88.8492,13500.0
2018-11-14 09:55:00,112.59,112.68,112.33,112.39,5648.0,88.8413,88.9123,88.6361,88.6835,5648.0
2018-11-14 10:00:00,112.35,112.38,112.16,112.35,7560.0,88.6519,88.6756,88.502,88.6519,7560.0
2018-11-14 10:05:00,112.34,112.36,112.29,112.31,3071.0,88.644,88.6598,88.6045,88.6203,3071.0
2018-11-14 10:10:00,112.26,112.27,112.14,112.14,5426.0,88.5809,88.5888,88.4862,88.4862,5426.0
2018-11-14 10:15:00,112.13,112.46,112.1,112.35,3972.0,88.4783,88.7387,88.4546,88.6519,3972.0
2018-11-14 10:20:00,112.32,112.5,112.32,112.49,2500.0,88.6282,88.7703,88.6282,88.7624,2500.0
2018-11-14 10:25:00,112.44,112.46,112.2,112.2,2149.0,88.7229,88.7387,88.5335,88.5335,2149.0
2018-11-14 10:30:00,112.12,112.14,112.08,112.12,2300.0,88.4704,88.4862,88.4388,88.4704,2300.0
2018-11-14 10:35:00,112.04,112.18,112.04,112.18,1400.0,88.4073,88.5178,88.4073,88.5178,1400.0
2018-11-14 10:40:00,112.17,112.19,112.05,112.11,3154.0,88.5099,88.5256,88.4152,88.4625,3154.0
2018-11-14 10:45:00,112.17,112.17,112.05,112.07,2600.0,88.5099,88.5099,88.4152,88.431,2600.0
2018-11-14 10:50:00,112.05,112.14,112.03,112.11,3374.0,88.4152,88.4862,88.3994,88.4625,3374.0
2018-11-14 10:55:00,112.08,112.12,111.84,111.88,4419.0,88.4388,88.4704,88.2495,88.281,4419.0
2018-11-14 11:00:00,111.84,111.85,111.5,111.56,3970.0,88.2495,88.2574,87.9812,88.0285,3970.0
2018-11-14 11:05:00,111.53,111.67,111.5,111.67,7745.0,88.0049,88.1153,87.9812,88.1153,7745.0
2018-11-14 11:10:00,111.7,111.71,111.51,111.62,4007.0,88.139,88.1469,87.9891,88.0759,4007.0
2018-11-14 11:15:00,111.63,111.72,111.63,111.65,3363.0,88.0838,88.1548,88.0838,88.0995,3363.0
2018-11-14 11:20:00,111.6,111.63,111.51,111.6,3100.0,88.0601,88.0838,87.9891,88.0601,3100.0
2018-11-14 11:25:00,111.64,111.67,111.47,111.52,19023.0,88.0917,88.1153,87.9575,87.997,19023.0
2018-11-14 11:30:00,111.54,111.57,111.48,111.55,18659.0,88.0127,88.0364,87.9654,88.0206,18659.0
2018-11-14 11:35:00,111.53,111.58,111.49,111.5,11368.0,88.0049,88.0443,87.9733,87.9812,11368.0
2018-11-14 11:40:00,111.53,111.62,111.47,111.57,27150.0,88.0049,88.0759,87.9575,88.0364,27150.0
2018-11-14 11:45:00,111.61,111.61,111.55,111.55,3631.0,88.068,88.068,88.0206,88.0206,3631.0
2018-11-14 11:50:00,111.55,111.62,111.47,111.62,15883.0,88.0206,88.0759,87.9575,88.0759,15883.0
2018-11-14 11:55:00,111.65,111.71,111.59,111.7,6719.0,88.0995,88.1469,88.0522,88.139,6719.0
2018-11-14 12:00:00,111.7,111.78,111.7,111.76,4849.0,88.139,88.2021,88.139,88.1863,4849.0
2018-11-14 12:05:00,111.72,111.72,111.62,111.63,4621.0,88.1548,88.1548,88.0759,88.0838,4621.0
2018-11-14 12:10:00,111.61,111.66,111.5,111.61,7250.0,88.068,88.1074,87.9812,88.068,7250.0
2018-11-14 12:15:00,111.63,111.71,111.57,111.71,3800.0,88.0838,88.1469,88.0364,88.1469,3800.0
2018-11-14 12:20:00,111.72,111.92,111.72,111.92,3298.0,88.1548,88.3126,88.1548,88.3126,3298.0
2018-11-14 12:25:00,111.99,112.0,111.87,112.0,2914.0,88.3678,88.3757,88.2731,88.3757,2914.0
2018-11-14 12:30:00,111.95,111.99,111.84,111.84,4277.0,88.3363,88.3678,88.2495,88.2495,4277.0
2018-11-14 12:35:00,111.82,111.85,111.66,111.84,5668.0,88.2337,88.2574,88.1074,88.2495,5668.0
2018-11-14 12:40:00,111.81,111.86,111.77,111.77,8165.0,88.2258,88.2653,88.1942,88.1942,8165.0
2018-11-14 12:45:00,111.75,111.88,111.75,111.88,8819.0,88.1785,88.281,88.1785,88.281,8819.0
2018-11-14 12:50:00,111.86,111.91,111.82,111.82,6226.0,88.2653,88.3047,88.2337,88.2337,6226.0
2018-11-14 12:55:00,111.83,111.99,111.75,111.75,9007.0,88.2416,88.3678,88.1785,88.1785,9007.0
2018-11-14 13:00:00,111.74,111.85,111.63,111.63,5159.0,88.1706,88.2574,88.0838,88.0838,5159.0
2018-11-14 13:05:00,111.61,111.69,111.59,111.6,3400.0,88.068,88.1311,88.0522,88.0601,3400.0
2018-11-14 13:10:00,111.65,111.76,111.63,111.73,8626.0,88.0995,88.1863,88.0838,88.1627,8626.0
2018-11-14 13:15:00,111.75,111.85,111.72,111.82,4243.0,88.1785,88.2574,88.1548,88.2337,4243.0
2018-11-14 13:20:00,111.8,111.82,111.65,111.73,12867.0,88.2179,88.2337,88.0995,88.1627,12867.0
2018-11-14 13:25:00,111.7,111.72,111.65,111.68,8682.0,88.139,88.1548,88.0995,88.1232,8682.0
2018-11-14 13:30:00,111.67,111.69,110.92,111.63,391237.0,88.1153,88.1311,87.5235,88.0838,391237.0
2018-11-14 13:35:00,111.64,111.66,111.55,111.59,19565.0,88.0917,88.1074,88.0206,88.0522,19565.0
2018-11-14 13:40:00,111.57,111.6,111.48,111.48,24610.0,88.0364,88.0601,87.9654,87.9654,24610.0
2018-11-14 13:45:00,111.45,111.61,111.43,111.52,7650.0,87.9417,88.068,87.926,87.997,7650.0
2018-11-14 13:50:00,111.52,111.75,111.5,111.64,8349.0,87.997,88.1785,87.9812,88.0917,8349.0
2018-11-14 13:55:00,111.67,111.7,111.58,111.63,15373.0,88.1153,88.139,88.0443,88.0838,15373.0
2018-11-14 14:00:00,111.6,111.61,111.48,111.52,17382.0,88.0601,88.068,87.9654,87.997,17382.0
2018-11-14 14:05:00,111.46,111.52,111.41,111.5,7313.0,87.9496,87.997,87.9102,87.9812,7313.0
2018-11-14 14:10:00,111.53,111.62,111.51,111.6,4851.0,88.0049,88.0759,87.9891,88.0601,4851.0
2018-11-14 14:15:00,111.64,111.86,111.62,111.84,13649.0,88.0917,88.2653,88.0759,88.2495,13649.0
2018-11-14 14:20:00,111.84,111.95,111.82,111.86,9607.0,88.2495,88.3363,88.2337,88.2653,9607.0
2018-11-14 14:25:00,111.86,111.87,111.75,111.77,9629.0,88.2653,88.2731,88.1785,88.1942,9629.0
2018-11-14 14:30:00,111.77,111.85,111.73,111.79,6280.0,88.1942,88.2574,88.1627,88.21,6280.0
2018-11-14 14:35:00,111.77,111.99,111.77,111.89,3188.0,88.1942,88.3678,88.1942,88.2889,3188.0
2018-11-14 14:40:00,111.89,111.97,111.8,111.84,7140.0,88.2889,88.352,88.2179,88.2495,7140.0
2018-11-14 14:45:00,111.84,111.98,111.84,111.94,6991.0,88.2495,88.3599,88.2495,88.3284,6991.0
2018-11-14 14:50:00,111.94,112.11,111.93,112.09,10358.0,88.3284,88.4625,88.3205,88.4467,10358.0
2018-11-14 14:55:00,112.13,112.5,112.11,112.46,6077.0,88.4783,88.7703,88.4625,88.7387,6077.0
2018-11-14 15:00:00,112.48,112.48,112.36,112.39,9523.0,88.7545,88.7545,88.6598,88.6835,9523.0
2018-11-14 15:05:00,112.41,112.48,112.38,112.38,15490.0,88.6992,88.7545,88.6756,88.6756,15490.0
2018-11-14 15:10:00,112.37,112.42,112.28,112.3,11397.0,88.6677,88.7071,88.5967,88.6124,11397.0
2018-11-14 15:15:00,112.27,112.32,112.2,112.26,9612.0,88.5888,88.6282,88.5335,88.5809,9612.0
2018-11-14 15:20:00,112.2,112.2,112.04,112.04,10092.0,88.5335,88.5335,88.4073,88.4073,10092.0
2018-11-14 15:25:00,112.03,112.03,111.89,112.0,7758.0,88.3994,88.3994,88.2889,88.3757,7758.0
2018-11-14 15:30:00,111.98,112.09,111.9,111.91,9492.0,88.3599,88.4467,88.2968,88.3047,9492.0
2018-11-14 15:35:00,111.89,111.99,111.89,111.91,8906.0,88.2889,88.3678,88.2889,88.3047,8906.0
2018-11-14 15:40:00,111.9,111.93,111.74,111.74,9451.0,88.2968,88.3205,88.1706,88.1706,9451.0
2018-11-14 15:45:00,111.74,111.86,111.69,111.7,18413.0,88.1706,88.2653,88.1311,88.139,18413.0
2018-11-14 15:50:00,111.7,111.73,111.49,111.51,26663.0,88.139,88.1627,87.9733,87.9891,26663.0
2018-11-14 15:55:00,111.5,111.78,111.5,111.62,67692.0,87.9812,88.2021,87.9812,88.0759,67692.0
2018-11-15 09:30:00,111.04,111.11,109.98,110.31,12999.0,87.6182,87.6734,86.7818,87.0422,12999.0
2018-11-15 09:35:00,110.19,110.48,109.95,109.95,110256.0,86.9475,87.1763,86.7581,86.7581,110256.0
2018-11-15 09:40:00,109.92,110.0,109.7,109.91,12995.0,86.7345,86.7976,86.5609,86.7266,12995.0
2018-11-15 09:45:00,109.76,110.11,109.75,110.03,267328.0,86.6082,86.8844,86.6003,86.8213,267328.0
2018-11-15 09:50:00,109.99,110.32,109.8,110.29,56375.0,86.7897,87.0501,86.6398,87.0264,56375.0
2018-11-15 09:55:00,110.31,111.23,110.29,111.23,4850.0,87.0422,87.7681,87.0264,87.7681,4850.0
2018-11-15 10:00:00,111.18,111.42,111.18,111.29,7315.0,87.7287,87.9181,87.7287,87.8155,7315.0
2018-11-15 10:05:00,111.3,111.48,110.85,110.95,10761.0,87.8234,87.9654,87.4683,87.5472,10761.0
2018-11-15 10:10:00,110.89,110.91,110.63,110.63,2404.0,87.4999,87.5156,87.2947,87.2947,2404.0
2018-11-15 10:15:00,110.55,110.93,110.42,110.83,5420.0,87.2316,87.5314,87.129,87.4525,5420.0
2018-11-15 10:20:00,110.93,111.13,110.75,110.76,5362.0,87.5314,87.6892,87.3894,87.3973,5362.0
2018-11-15 10:25:00,110.75,110.79,110.66,110.68,4400.0,87.3894,87.4209,87.3184,87.3341,4400.0
2018-11-15 10:30:00,110.59,110.75,110.52,110.58,6900.0,87.2631,87.3894,87.2079,87.2552,6900.0
2018-11-15 10:35:00,110.64,110.72,110.41,110.45,24100.0,87.3026,87.3657,87.1211,87.1527,24100.0
2018-11-15 10:40:00,110.42,110.6,110.35,110.51,9229.0,87.129,87.271,87.0738,87.2,9229.0
2018-11-15 10:45:00,110.49,110.63,110.48,110.54,2927.0,87.1842,87.2947,87.1763,87.2237,2927.0
2018-11-15 10:50:00,110.48,110.62,110.35,110.35,3970.0,87.1763,87.2868,87.0738,87.0738,3970.0
2018-11-15 10:55:00,110.34,110.51,110.34,110.49,5070.0,87.0659,87.2,87.0659,87.1842,5070.0
2018-11-15 11:00:00,110.51,110.57,110.39,110.52,7383.0,87.2,87.2474,87.1053,87.2079,7383.0
2018-11-15 11:05:00,110.58,110.71,110.55,110.68,1500.0,87.2552,87.3578,87.2316,87.3341,1500.0
2018-11-15 11:10:00,110.6,110.75,110.55,110.71,5300.0,87.271,87.3894,87.2316,87.3578,5300.0
2018-11-15 11:15:00,110.69,110.91,110.67,110.83,9372.0,87.342,87.5156,87.3263,87.4525,9372.0
2018-11-15 11:20:00,110.87,110.92,110.72,110.83,4900.0,87.4841,87.5235,87.3657,87.4525,4900.0
2018-11-15 11:25:00,110.83,110.94,110.74,110.91,3700.0,87.4525,87.5393,87.3815,87.5156,3700.0
2018-11-15 11:30:00,110.97,111.29,110.97,111.24,5108.0,87.563,87.8155,87.563,87.776,5108.0
2018-11-15 11:35:00,111.23,111.25,111.04,111.2,7674.0,87.7681,87.7839,87.6182,87.7445,7674.0
2018-11-15 11:40:00,111.24,111.38,111.2,111.2,4769.0,87.776,87.8865,87.7445,87.7445,4769.0
2018-11-15 11:45:00,111.24,111.25,111.09,111.15,4614.0,87.776,87.7839,87.6577,87.705,4614.0
2018-11-15 11:50:00,111.18,111.18,110.98,111.17,7636.0,87.7287,87.7287,87.5709,87.7208,7636.0
2018-11-15 11:55:00,111.22,111.36,111.18,111.35,3947.0,87.7602,87.8707,87.7287,87.8628,3947.0
2018-11-15 12:00:00,111.35,111.44,111.18,111.28,3212.0,87.8628,87.9338,87.7287,87.8076,3212.0
2018-11-15 12:05:00,111.34,111.43,111.27,111.27,6335.0,87.8549,87.926,87.7997,87.7997,6335.0
2018-11-15 12:10:00,111.25,111.27,111.12,111.13,4588.0,87.7839,87.7997,87.6813,87.6892,4588.0
2018-11-15 12:15:00,111.13,111.27,111.11,111.2,2924.0,87.6892,87.7997,87.6734,87.7445,2924.0
2018-11-15 12:20:00,111.12,111.21,111.08,111.17,2254.0,87.6813,87.7524,87.6498,87.7208,2254.0
2018-11-15 12:25:00,111.16,111.18,111.04,111.16,2593.0,87.7129,87.7287,87.6182,87.7129,2593.0
2018-11-15 12:30:00,111.16,111.16,111.06,111.16,1900.0,87.7129,87.7129,87.634,87.7129,1900.0
2018-11-15 12:35:00,111.21,111.27,111.12,111.22,3493.0,87.7524,87.7997,87.6813,87.7602,3493.0
2018-11-15 12:40:00,111.23,111.25,111.12,111.17,6550.0,87.7681,87.7839,87.6813,87.7208,6550.0
2018-11-15 12:45:00,111.2,111.33,111.2,111.25,3150.0,87.7445,87.847,87.7445,87.7839,3150.0
2018-11-15 12:50:00,111.23,111.27,110.96,110.96,3261.0,87.7681,87.7997,87.5551,87.5551,3261.0
2018-11-15 12:55:00,110.96,111.04,110.9,111.04,3265.0,87.5551,87.6182,87.5077,87.6182,3265.0
2018-11-15 13:00:00,111.05,111.08,110.91,110.94,2802.0,87.6261,87.6498,87.5156,87.5393,2802.0
2018-11-15 13:05:00,110.96,110.96,110.72,110.77,3626.0,87.5551,87.5551,87.3657,87.4052,3626.0
2018-11-15 13:10:00,110.79,110.89,110.71,110.89,3340.0,87.4209,87.4999,87.3578,87.4999,3340.0
2018-11-15 13:15:00,110.88,111.17,110.84,111.06,7989.0,87.492,87.7208,87.4604,87.634,7989.0
2018-11-15 13:20:00,111.08,111.44,111.08,111.43,3134.0,87.6498,87.9338,87.6498,87.926,3134.0
2018-11-15 13:25:00,111.46,111.5,111.34,111.46,4321.0,87.9496,87.9812,87.8549,87.9496,4321.0
2018-11-15 13:30:00,111.58,111.58,111.37,111.46,2750.0,88.0443,88.0443,87.8786,87.9496,2750.0
2018-11-15 13:35:00,111.38,111.49,111.21,111.21,5522.0,87.8865,87.9733,87.7524,87.7524,5522.0
2018-11-15 13:40:00,111.23,111.35,111.15,111.3,8929.0,87.7681,87.8628,87.705,87.8234,8929.0
2018-11-15 13:45:00,111.3,111.42,111.27,111.28,5727.0,87.8234,87.9181,87.7997,87.8076,5727.0
2018-11-15 13:50:00,111.28,111.45,111.22,111.38,6411.0,87.8076,87.9417,87.7602,87.8865,6411.0
2018-11-15 13:55:00,111.36,111.47,111.33,111.41,2400.0,87.8707,87.9575,87.847,87.9102,2400.0
2018-11-15 14:00:00,111.42,111.46,111.35,111.43,3433.0,87.9181,87.9496,87.8628,87.926,3433.0
2018-11-15 14:05:00,111.38,111.44,111.29,111.29,3010.0,87.8865,87.9338,87.8155,87.8155,3010.0
2018-11-15 14:10:00,111.32,111.39,111.27,111.36,5950.0,87.8392,87.8944,87.7997,87.8707,5950.0
2018-11-15 14:15:00,111.36,111.36,111.23,111.24,3900.0,87.8707,87.8707,87.7681,87.776,3900.0
2018-11-15 14:20:00,111.23,111.34,111.21,111.27,6518.0,87.7681,87.8549,87.7524,87.7997,6518.0
2018-11-15 14:25:00,111.3,111.45,111.23,111.41,6785.0,87.8234,87.9417,87.7681,87.9102,6785.0
2018-11-15 14:30:00,111.43,111.62,111.4,111.6,2912.0,87.926,88.0759,87.9023,88.0601,2912.0
2018-11-15 14:35:00,111.57,111.58,111.42,111.42,3080.0,88.0364,88.0443,87.9181,87.9181,3080.0
2018-11-15 14:40:00,111.42,111.53,111.4,111.46,4220.0,87.9181,88.0049,87.9023,87.9496,4220.0
2018-11-15 14:45:00,111.47,111.47,111.39,111.42,6315.0,87.9575,87.9575,87.8944,87.9181,6315.0
2018-11-15 14:50:00,111.38,111.38,111.1,111.17,7974.0,87.8865,87.8865,87.6656,87.7208,7974.0
2018-11-15 14:55:00,111.18,111.29,111.12,111.18,3392.0,87.7287,87.8155,87.6813,87.7287,3392.0
2018-11-15 15:00:00,111.2,111.22,110.87,110.99,12436.0,87.7445,87.7602,87.4841,87.5788,12436.0
2018-11-15 15:05:00,110.98,111.15,110.97,111.15,6692.0,87.5709,87.705,87.563,87.705,6692.0
2018-11-15 15:10:00,111.17,111.28,111.11,111.28,7740.0,87.7208,87.8076,87.6734,87.8076,7740.0
2018-11-15 15:15:00,111.3,111.3,111.1,111.1,8280.0,87.8234,87.8234,87.6656,87.6656,8280.0
2018-11-15 15:20:00,111.07,111.11,110.87,110.98,9038.0,87.6419,87.6734,87.4841,87.5709,9038.0
2018-11-15 15:25:00,110.94,111.07,110.87,110.87,5970.0,87.5393,87.6419,87.4841,87.4841,5970.0
2018-11-15 15:30:00,110.86,111.08,110.84,110.98,9862.0,87.4762,87.6498,87.4604,87.5709,9862.0
2018-11-15 15:35:00,110.98,111.02,110.92,110.99,16321.0,87.5709,87.6024,87.5235,87.5788,16321.0
2018-11-15 15:40:00,111.0,111.0,110.85,110.92,21714.0,87.5867,87.5867,87.4683,87.5235,21714.0
2018-11-15 15:45:00,110.9,111.03,110.89,110.9,25728.0,87.5077,87.6103,87.4999,87.5077,25728.0
2018-11-15 15:50:00,110.91,111.01,110.91,110.97,50959.0,87.5156,87.5945,87.5156,87.563,50959.0
2018-11-15 15:55:00,110.96,111.28,110.92,111.26,71044.0,87.5551,87.8076,87.5235,87.7918,71044.0
2018-11-16 09:30:00,110.8,111.36,110.78,111.2,55925.0,87.4288,87.8707,87.4131,87.7445,55925.0
2018-11-16 09:35:00,111.2,111.68,111.2,111.6,10425.0,87.7445,88.1232,87.7445,88.0601,10425.0
2018-11-16 09:40:00,111.65,111.74,111.62,111.73,13100.0,88.0995,88.1706,88.0759,88.1627,13100.0
2018-11-16 09:45:00,111.68,111.98,111.66,111.73,9967.0,88.1232,88.3599,88.1074,88.1627,9967.0
2018-11-16 09:50:00,111.73,111.76,111.52,111.6,10390.0,88.1627,88.1863,87.997,88.0601,10390.0
2018-11-16 09:55:00,111.56,111.65,111.46,111.5,10012.0,88.0285,88.0995,87.9496,87.9812,10012.0
2018-11-16 10:00:00,111.51,111.65,111.47,111.57,8423.0,87.9891,88.0995,87.9575,88.0364,8423.0
2018-11-16 10:05:00,111.55,111.65,111.33,111.34,8980.0,88.0206,88.0995,87.847,87.8549,8980.0
2018-11-16 10:10:00,111.37,111.4,111.05,111.13,8467.0,87.8786,87.9023,87.6261,87.6892,8467.0
2018-11-16 10:15:00,111.14,111.42,111.14,111.39,6501.0,87.6971,87.9181,87.6971,87.8944,6501.0
2018-11-16 10:20:00,111.42,111.52,111.35,111.35,11987.0,87.9181,87.997,87.8628,87.8628,11987.0
2018-11-16 10:25:00,111.35,111.44,111.34,111.4,16413.0,87.8628,87.9338,87.8549,87.9023,16413.0
2018-11-16 10:30:00,111.43,111.71,111.43,111.62,19571.0,87.926,88.1469,87.926,88.0759,19571.0
2018-11-16 10:35:00,111.66,111.95,111.65,111.88,15247.0,88.1074,88.3363,88.0995,88.281,15247.0
2018-11-16 10:40:00,111.9,112.1,111.9,112.09,15689.0,88.2968,88.4546,88.2968,88.4467,15689.0
2018-11-16 10:45:00,112.1,112.15,111.98,112.15,12001.0,88.4546,88.4941,88.3599,88.4941,12001.0
2018-11-16 10:50:00,112.1,112.15,112.02,112.03,6500.0,88.4546,88.4941,88.3915,88.3994,6500.0
2018-11-16 10:55:00,112.04,112.07,111.89,111.91,10618.0,88.4073,88.431,88.2889,88.3047,10618.0
2018-11-16 11:00:00,111.93,112.13,111.93,111.98,18875.0,88.3205,88.4783,88.3205,88.3599,18875.0
2018-11-16 11:05:00,112.0,112.18,111.94,112.07,43451.0,88.3757,88.5178,88.3284,88.431,43451.0
2018-11-16 11:10:00,112.03,112.09,111.91,112.05,7939.0,88.3994,88.4467,88.3047,88.4152,7939.0
2018-11-16 11:15:00,112.07,112.45,112.05,112.41,27382.0,88.431,88.7308,88.4152,88.6992,27382.0
2018-11-16 11:20:00,112.35,112.35,112.0,112.03,11729.0,88.6519,88.6519,88.3757,88.3994,11729.0
2018-11-16 11:25:00,112.07,112.15,111.91,112.05,17216.0,88.431,88.4941,88.3047,88.4152,17216.0
2018-11-16 11:30:00,112.05,112.17,111.95,112.01,14426.0,88.4152,88.5099,88.3363,88.3836,14426.0
2018-11-16 11:35:00,112.01,112.11,111.97,112.07,7917.0,88.3836,88.4625,88.352,88.431,7917.0
2018-11-16 11:40:00,112.09,112.13,112.03,112.08,11031.0,88.4467,88.4783,88.3994,88.4388,11031.0
2018-11-16 11:45:00,112.1,112.13,112.0,112.02,6933.0,88.4546,88.4783,88.3757,88.3915,6933.0
2018-11-16 11:50:00,112.04,112.08,112.01,112.07,9311.0,88.4073,88.4388,88.3836,88.431,9311.0
2018-11-16 11:55:00,112.03,112.05,111.96,111.96,11010.0,88.3994,88.4152,88.3442,88.3442,11010.0
2018-11-16 12:00:00,111.98,112.06,111.84,112.0,25128.0,88.3599,88.4231,88.2495,88.3757,25128.0
2018-11-16 12:05:00,112.0,112.29,112.0,112.29,23317.0,88.3757,88.6045,88.3757,88.6045,23317.0
2018-11-16 12:10:00,112.29,112.36,112.25,112.33,3059.0,88.6045,88.6598,88.573,88.6361,3059.0
2018-11-16 12:15:00,112.36,112.84,112.36,112.84,5524.0,88.6598,89.0385,88.6598,89.0385,5524.0
2018-11-16 12:20:00,112.8,112.8,112.53,112.56,7461.0,89.007,89.007,88.7939,88.8176,7461.0
2018-11-16 12:25:00,112.48,112.57,112.42,112.45,3020.0,88.7545,88.8255,88.7071,88.7308,3020.0
2018-11-16 12:30:00,112.42,112.82,112.41,112.82,12880.0,88.7071,89.0228,88.6992,89.0228,12880.0
2018-11-16 12:35:00,112.83,112.95,112.72,112.75,53906.0,89.0306,89.1253,88.9438,88.9675,53906.0
2018-11-16 12:40:00,112.72,112.73,112.49,112.49,35429.0,88.9438,88.9517,88.7624,88.7624,35429.0
2018-11-16 12:45:00,112.5,112.62,112.37,112.44,100683.0,88.7703,88.8649,88.6677,88.7229,100683.0
2018-11-16 12:50:00,112.42,112.45,112.29,112.32,23729.0,88.7071,88.7308,88.6045,88.6282,23729.0
2018-11-16 12:55:00,112.32,112.35,112.17,112.17,20169.0,88.6282,88.6519,88.5099,88.5099,20169.0
2018-11-16 13:00:00,112.18,112.2,112.0,112.0,13688.0,88.5178,88.5335,88.3757,88.3757,13688.0
2018-11-16 13:05:00,112.0,112.05,111.9,111.92,16895.0,88.3757,88.4152,88.2968,88.3126,16895.0
2018-11-16 13:10:00,111.94,112.02,111.91,111.99,6229.0,88.3284,88.3915,88.3047,88.3678,6229.0
2018-11-16 13:15:00,112.03,112.03,111.87,111.92,5161.0,88.3994,88.3994,88.2731,88.3126,5161.0
2018-11-16 13:20:00,111.9,112.08,111.89,112.07,5967.0,88.2968,88.4388,88.2889,88.431,5967.0
2018-11-16 13:25:00,112.08,112.11,111.85,111.9,9119.0,88.4388,88.4625,88.2574,88.2968,9119.0
2018-11-16 13:30:00,111.91,111.93,111.8,111.82,6618.0,88.3047,88.3205,88.2179,88.2337,6618.0
2018-11-16 13:35:00,111.79,111.9,111.79,111.88,8723.0,88.21,88.2968,88.21,88.281,8723.0
2018-11-16 13:40:00,111.88,111.9,111.78,111.85,12201.0,88.281,88.2968,88.2021,88.2574,12201.0
2018-11-16 13:45:00,111.85,111.85,111.64,111.67,5719.0,88.2574,88.2574,88.0917,88.1153,5719.0
2018-11-16 13:50:00,111.69,111.77,111.62,111.63,4833.0,88.1311,88.1942,88.0759,88.0838,4833.0
2018-11-16 13:55:00,111.61,111.66,111.52,111.52,5450.0,88.068,88.1074,87.997,87.997,5450.0
2018-11-16 14:00:00,111.47,111.53,111.43,111.49,28588.0,87.9575,88.0049,87.926,87.9733,28588.0
2018-11-16 14:05:00,111.5,111.54,111.39,111.42,16696.0,87.9812,88.0127,87.8944,87.9181,16696.0
2018-11-16 14:10:00,111.44,111.49,111.37,111.38,8155.0,87.9338,87.9733,87.8786,87.8865,8155.0
2018-11-16 14:15:00,111.38,111.38,111.21,111.23,9122.0,87.8865,87.8865,87.7524,87.7681,9122.0
2018-11-16 14:20:00,111.21,111.26,111.14,111.24,11914.0,87.7524,87.7918,87.6971,87.776,11914.0
2018-11-16 14:25:00,111.23,111.44,111.22,111.41,9048.0,87.7681,87.9338,87.7602,87.9102,9048.0
2018-11-16 14:30:00,111.41,111.5,111.41,111.5,4428.0,87.9102,87.9812,87.9102,87.9812,4428.0
2018-11-16 14:35:00,111.49,111.49,111.3,111.3,29417.0,87.9733,87.9733,87.8234,87.8234,29417.0
2018-11-16 14:40:00,111.29,111.32,111.2,111.2,20988.0,87.8155,87.8392,87.7445,87.7445,20988.0
2018-11-16 14:45:00,111.2,111.21,111.09,111.1,26651.0,87.7445,87.7524,87.6577,87.6656,26651.0
2018-11-16 14:50:00,111.08,111.09,110.97,111.03,35792.0,87.6498,87.6577,87.563,87.6103,35792.0
2018-11-16 14:55:00,111.03,111.03,110.96,111.0,21244.0,87.6103,87.6103,87.5551,87.5867,21244.0
2018-11-16 15:00:00,111.01,111.01,110.91,111.0,25124.0,87.5945,87.5945,87.5156,87.5867,25124.0
2018-11-16 15:05:00,110.99,111.0,110.92,110.96,12924.0,87.5788,87.5867,87.5235,87.5551,12924.0
2018-11-16 15:10:00,110.98,111.02,110.91,110.91,22491.0,87.5709,87.6024,87.5156,87.5156,22491.0
2018-11-16 15:15:00,110.91,110.96,110.88,110.91,39991.0,87.5156,87.5551,87.492,87.5156,39991.0
2018-11-16 15:20:00,110.91,110.91,110.79,110.8,35021.0,87.5156,87.5156,87.4209,87.4288,35021.0
2018-11-16 15:25:00,110.79,110.87,110.76,110.8,23216.0,87.4209,87.4841,87.3973,87.4288,23216.0
2018-11-16 15:30:00,110.8,110.92,110.8,110.85,29551.0,87.4288,87.5235,87.4288,87.4683,29551.0
2018-11-16 15:35:00,110.84,111.05,110.84,111.05,22085.0,87.4604,87.6261,87.4604,87.6261,22085.0
2018-11-16 15:40:00,111.07,111.32,111.06,111.3,19114.0,87.6419,87.8392,87.634,87.8234,19114.0
2018-11-16 15:45:00,111.31,111.43,111.28,111.39,31245.0,87.8313,87.926,87.8076,87.8944,31245.0
2018-11-16 15:50:00,111.39,111.45,111.35,111.45,32571.0,87.8944,87.9417,87.8628,87.9417,32571.0
2018-11-16 15:55:00,111.44,111.44,111.28,111.42,102317.0,87.9338,87.9338,87.8076,87.9181,102317.0
2018-11-19 09:30:00,111.49,112.45,111.49,112.45,13325.0,87.9733,88.7308,87.9733,88.7308,13325.0
2018-11-19 09:35:00,112.5,113.04,112.39,112.79,8603.0,88.7703,89.1964,88.6835,88.9991,8603.0
2018-11-19 09:40:00,112.81,113.13,112.69,112.91,11229.0,89.0149,89.2674,88.9202,89.0938,11229.0
2018-11-19 09:45:00,112.87,113.34,112.87,113.16,10030.0,89.0622,89.4331,89.0622,89.291,10030.0
2018-11-19 09:50:00,113.13,113.2,113.0,113.06,6714.0,89.2674,89.3226,89.1648,89.2121,6714.0
2018-11-19 09:55:00,113.09,113.2,112.9,113.06,12550.0,89.2358,89.3226,89.0859,89.2121,12550.0
2018-11-19 10:00:00,113.09,113.16,112.64,112.79,7309.0,89.2358,89.291,88.8807,88.9991,7309.0
2018-11-19 10:05:00,112.89,112.95,112.69,112.86,8564.0,89.078,89.1253,88.9202,89.0543,8564.0
2018-11-19 10:10:00,112.87,112.88,112.6,112.61,5500.0,89.0622,89.0701,88.8492,88.8571,5500.0
2018-11-19 10:15:00,112.59,112.73,112.42,112.65,7500.0,88.8413,88.9517,88.7071,88.8886,7500.0
2018-11-19 10:20:00,112.7,112.75,112.37,112.43,11800.0,88.9281,88.9675,88.6677,88.715,11800.0
2018-11-19 10:25:00,112.43,112.46,112.22,112.25,13703.0,88.715,88.7387,88.5493,88.573,13703.0
2018-11-19 10:30:00,112.25,112.33,112.05,112.07,12463.0,88.573,88.6361,88.4152,88.431,12463.0
2018-11-19 10:35:00,112.06,112.17,112.02,112.11,7819.0,88.4231,88.5099,88.3915,88.4625,7819.0
2018-11-19 10:40:00,112.11,112.17,111.85,111.92,12811.0,88.4625,88.5099,88.2574,88.3126,12811.0
2018-11-19 10:45:00,111.91,111.95,111.82,111.95,5000.0,88.3047,88.3363,88.2337,88.3363,5000.0
2018-11-19 10:50:00,111.95,112.04,111.84,111.97,15201.0,88.3363,88.4073,88.2495,88.352,15201.0
2018-11-19 10:55:00,112.0,112.1,111.87,111.91,6169.0,88.3757,88.4546,88.2731,88.3047,6169.0
2018-11-19 11:00:00,111.91,111.95,111.65,111.8,5890.0,88.3047,88.3363,88.0995,88.2179,5890.0
2018-11-19 11:05:00,111.83,111.94,111.74,111.81,14858.0,88.2416,88.3284,88.1706,88.2258,14858.0
2018-11-19 11:10:00,111.83,111.83,111.52,111.55,12244.0,88.2416,88.2416,87.997,88.0206,12244.0
2018-11-19 11:15:00,111.53,111.72,111.48,111.48,8291.0,88.0049,88.1548,87.9654,87.9654,8291.0
2018-11-19 11:20:00,111.43,111.59,111.35,111.55,8751.0,87.926,88.0522,87.8628,88.0206,8751.0
2018-11-19 11:25:00,111.54,111.62,111.51,111.57,10384.0,88.0127,88.0759,87.9891,88.0364,10384.0
2018-11-19 11:30:00,111.6,111.71,111.59,111.66,10231.0,88.0601,88.1469,88.0522,88.1074,10231.0
2018-11-19 11:35:00,111.67,111.69,111.56,111.58,4700.0,88.1153,88.1311,88.0285,88.0443,4700.0
2018-11-19 11:40:00,111.56,111.64,111.54,111.55,9993.0,88.0285,88.0917,88.0127,88.0206,9993.0
2018-11-19 11:45:00,111.55,111.67,111.35,111.59,13884.0,88.0206,88.1153,87.8628,88.0522,13884.0
2018-11-19 11:50:00,111.54,111.61,111.39,111.48,8322.0,88.0127,88.068,87.8944,87.9654,8322.0
2018-11-19 11:55:00,111.51,111.57,111.46,111.52,4025.0,87.9891,88.0364,87.9496,87.997,4025.0
2018-11-19 12:00:00,111.54,111.56,111.37,111.37,20167.0,88.0127,88.0285,87.8786,87.8786,20167.0
2018-11-19 12:05:00,111.39,111.42,111.16,111.21,5200.0,87.8944,87.9181,87.7129,87.7524,5200.0
2018-11-19 12:10:00,111.23,111.5,111.23,111.27,4020.0,87.7681,87.9812,87.7681,87.7997,4020.0
2018-11-19 12:15:00,111.29,111.37,111.19,111.29,4030.0,87.8155,87.8786,87.7366,87.8155,4030.0
2018-11-19 12:20:00,111.34,111.49,111.31,111.31,6220.0,87.8549,87.9733,87.8313,87.8313,6220.0
2018-11-19 12:25:00,111.31,111.42,111.22,111.36,4951.0,87.8313,87.9181,87.7602,87.8707,4951.0
2018-11-19 12:30:00,111.38,111.4,111.25,111.32,6349.0,87.8865,87.9023,87.7839,87.8392,6349.0
2018-11-19 12:35:00,111.33,111.54,111.33,111.53,9478.0,87.847,88.0127,87.847,88.0049,9478.0
2018-11-19 12:40:00,111.53,111.65,111.53,111.61,6325.0,88.0049,88.0995,88.0049,88.068,6325.0
2018-11-19 12:45:00,111.66,111.77,111.63,111.7,5450.0,88.1074,88.1942,88.0838,88.139,5450.0
2018-11-19 12:50:00,111.69,112.05,111.61,111.98,5542.0,88.1311,88.4152,88.068,88.3599,5542.0
2018-11-19 12:55:00,111.9,112.07,111.85,112.04,4188.0,88.2968,88.431,88.2574,88.4073,4188.0
2018-11-19 13:00:00,112.01,112.09,111.99,112.05,4800.0,88.3836,88.4467,88.3678,88.4152,4800.0
2018-11-19 13:05:00,112.05,112.07,111.76,111.78,5661.0,88.4152,88.431,88.1863,88.2021,5661.0
2018-11-19 13:10:00,111.77,112.03,111.77,111.97,6744.0,88.1942,88.3994,88.1942,88.352,6744.0
2018-11-19 13:15:00,111.97,111.98,111.83,111.96,5730.0,88.352,88.3599,88.2416,88.3442,5730.0
2018-11-19 13:20:00,112.0,112.02,111.83,111.86,5405.0,88.3757,88.3915,88.2416,88.2653,5405.0
2018-11-19 13:25:00,111.87,111.87,111.72,111.74,3743.0,88.2731,88.2731,88.1548,88.1706,3743.0
2018-11-19 13:30:00,111.71,111.84,111.71,111.77,5519.0,88.1469,88.2495,88.1469,88.1942,5519.0
2018-11-19 13:35:00,111.75,111.94,111.75,111.9,10898.0,88.1785,88.3284,88.1785,88.2968,10898.0
2018-11-19 13:40:00,111.91,111.96,111.87,111.95,7136.0,88.3047,88.3442,88.2731,88.3363,7136.0
2018-11-19 13:45:00,111.95,111.97,111.8,111.88,5310.0,88.3363,88.352,88.2179,88.281,5310.0
2018-11-19 13:50:00,111.82,111.88,111.8,111.86,4726.0,88.2337,88.281,88.2179,88.2653,4726.0
2018-11-19 13:55:00,111.88,111.91,111.75,111.75,5304.0,88.281,88.3047,88.1785,88.1785,5304.0
2018-11-19 14:00:00,111.71,111.73,111.58,111.61,5204.0,88.1469,88.1627,88.0443,88.068,5204.0
2018-11-19 14:05:00,111.62,111.63,111.52,111.57,5516.0,88.0759,88.0838,87.997,88.0364,5516.0
2018-11-19 14:10:00,111.52,111.52,111.41,111.45,2005.0,87.997,87.997,87.9102,87.9417,2005.0
2018-11-19 14:15:00,111.45,111.52,111.39,111.51,10243.0,87.9417,87.997,87.8944,87.9891,10243.0
2018-11-19 14:20:00,111.53,111.53,111.27,111.37,9737.0,88.0049,88.0049,87.7997,87.8786,9737.0
2018-11-19 14:25:00,111.4,111.43,111.37,111.37,7981.0,87.9023,87.926,87.8786,87.8786,7981.0
2018-11-19 14:30:00,111.38,111.42,111.22,111.27,16648.0,87.8865,87.9181,87.7602,87.7997,16648.0
2018-11-19 14:35:00,111.27,111.34,111.18,111.34,6437.0,87.7997,87.8549,87.7287,87.8549,6437.0
2018-11-19 14:40:00,111.34,111.38,111.25,111.27,13125.0,87.8549,87.8865,87.7839,87.7997,13125.0
2018-11-19 14:45:00,111.24,111.32,111.11,111.3,15952.0,87.776,87.8392,87.6734,87.8234,15952.0
2018-11-19 14:50:00,111.29,111.4,111.28,111.38,16896.0,87.8155,87.9023,87.8076,87.8865,16896.0
2018-11-19 14:55:00,111.37,111.4,111.18,111.22,17468.0,87.8786,87.9023,87.7287,87.7602,17468.0
2018-11-19 15:00:00,111.23,111.34,111.16,111.34,14238.0,87.7681,87.8549,87.7129,87.8549,14238.0
2018-11-19 15:05:00,111.35,111.51,111.31,111.51,11984.0,87.8628,87.9891,87.8313,87.9891,11984.0
2018-11-19 15:10:00,111.52,111.69,111.48,111.63,20405.0,87.997,88.1311,87.9654,88.0838,20405.0
2018-11-19 15:15:00,111.64,111.78,111.52,111.77,15919.0,88.0917,88.2021,87.997,88.1942,15919.0
2018-11-19 15:20:00,111.8,111.83,111.66,111.68,24739.0,88.2179,88.2416,88.1074,88.1232,24739.0
2018-11-19 15:25:00,111.7,111.73,111.46,111.56,13986.0,88.139,88.1627,87.9496,88.0285,13986.0
2018-11-19 15:30:00,111.6,111.8,111.58,111.73,16015.0,88.0601,88.2179,88.0443,88.1627,16015.0
2018-11-19 15:35:00,111.74,111.89,111.72,111.84,16923.0,88.1706,88.2889,88.1548,88.2495,16923.0
2018-11-19 15:40:00,111.85,111.85,111.58,111.75,20896.0,88.2574,88.2574,88.0443,88.1785,20896.0
2018-11-19 15:45:00,111.74,111.82,111.68,111.81,23551.0,88.1706,88.2337,88.1232,88.2258,23551.0
2018-11-19 15:50:00,111.81,111.81,111.66,111.77,28768.0,88.2258,88.2258,88.1074,88.1942,28768.0
2018-11-19 15:55:00,111.79,112.07,111.76,112.02,57294.0,88.21,88.431,88.1863,88.3915,57294.0
2018-11-20 09:30:00,111.96,112.11,111.24,111.35,29538.0,88.3442,88.4625,87.776,87.8628,29538.0
2018-11-20 09:35:00,111.36,111.57,111.01,111.28,8588.0,87.8707,88.0364,87.5945,87.8076,8588.0
2018-11-20 09:40:00,111.37,111.37,110.7,111.14,9665.0,87.8786,87.8786,87.3499,87.6971,9665.0
2018-11-20 09:45:00,111.19,111.19,110.76,110.9,8253.0,87.7366,87.7366,87.3973,87.5077,8253.0
2018-11-20 09:50:00,110.92,110.95,110.49,110.74,8266.0,87.5235,87.5472,87.1842,87.3815,8266.0
2018-11-20 09:55:00,110.67,110.77,110.13,110.34,14693.0,87.3263,87.4052,86.9002,87.0659,14693.0
2018-11-20 10:00:00,110.38,110.38,109.91,109.98,13974.0,87.0974,87.0974,86.7266,86.7818,13974.0
2018-11-20 10:05:00,109.91,109.99,109.69,109.92,44292.0,86.7266,86.7897,86.553,86.7345,44292.0
2018-11-20 10:10:00,109.9,110.17,109.9,109.96,13513.0,86.7187,86.9317,86.7187,86.766,13513.0
2018-11-20 10:15:00,110.03,110.41,110.03,110.19,9004.0,86.8213,87.1211,86.8213,86.9475,9004.0
2018-11-20 10:20:00,110.16,110.28,110.05,110.05,7708.0,86.9238,87.0185,86.837,86.837,7708.0
2018-11-20 10:25:00,110.08,110.47,109.91,110.3,87583.0,86.8607,87.1684,86.7266,87.0343,87583.0
2018-11-20 10:30:00,110.28,110.3,109.85,109.86,33966.0,87.0185,87.0343,86.6792,86.6871,33966.0
2018-11-20 10:35:00,109.78,109.91,109.22,109.22,9809.0,86.624,86.7266,86.1821,86.1821,9809.0
2018-11-20 10:40:00,109.27,109.51,109.1,109.12,14065.0,86.2216,86.4109,86.0874,86.1032,14065.0
2018-11-20 10:45:00,109.18,109.18,108.8,108.94,4957.0,86.1505,86.1505,85.8507,85.9612,4957.0
2018-11-20 10:50:00,108.83,108.87,108.45,108.45,110697.0,85.8744,85.9059,85.5745,85.5745,110697.0
2018-11-20 10:55:00,108.45,108.88,108.44,108.56,8722.0,85.5745,85.9138,85.5666,85.6613,8722.0
2018-11-20 11:00:00,108.58,108.58,108.32,108.51,16393.0,85.6771,85.6771,85.4719,85.6219,16393.0
2018-11-20 11:05:00,108.54,108.71,108.51,108.65,5738.0,85.6455,85.7797,85.6219,85.7323,5738.0
2018-11-20 11:10:00,108.62,108.65,108.3,108.44,58421.0,85.7087,85.7323,85.4562,85.5666,58421.0
2018-11-20 11:15:00,108.42,108.42,108.09,108.19,24434.0,85.5509,85.5509,85.2905,85.3694,24434.0
2018-11-20 11:20:00,108.2,108.57,108.2,108.56,6327.0,85.3773,85.6692,85.3773,85.6613,6327.0
2018-11-20 11:25:00,108.57,108.58,108.45,108.58,5601.0,85.6692,85.6771,85.5745,85.6771,5601.0
2018-11-20 11:30:00,108.51,108.59,108.43,108.43,12243.0,85.6219,85.685,85.5587,85.5587,12243.0
2018-11-20 11:35:00,108.45,108.68,108.39,108.68,6969.0,85.5745,85.756,85.5272,85.756,6969.0
2018-11-20 11:40:00,108.65,109.06,108.59,108.96,5195.0,85.7323,86.0559,85.685,85.977,5195.0
2018-11-20 11:45:00,108.97,109.08,108.79,108.85,4403.0,85.9848,86.0716,85.8428,85.8902,4403.0
2018-11-20 11:50:00,108.77,108.77,108.61,108.61,4677.0,85.827,85.827,85.7008,85.7008,4677.0
2018-11-20 11:55:00,108.64,108.85,108.57,108.59,4866.0,85.7244,85.8902,85.6692,85.685,4866.0
2018-11-20 12:00:00,108.62,108.77,108.56,108.77,5549.0,85.7087,85.827,85.6613,85.827,5549.0
2018-11-20 12:05:00,108.78,108.78,108.61,108.61,3676.0,85.8349,85.8349,85.7008,85.7008,3676.0
2018-11-20 12:10:00,108.59,108.71,108.44,108.47,9875.0,85.685,85.7797,85.5666,85.5903,9875.0
2018-11-20 12:15:00,108.45,108.61,108.45,108.5,13956.0,85.5745,85.7008,85.5745,85.614,13956.0
2018-11-20 12:20:00,108.5,108.66,108.48,108.65,15085.0,85.614,85.7402,85.5982,85.7323,15085.0
2018-11-20 12:25:00,108.67,108.8,108.63,108.66,5590.0,85.7481,85.8507,85.7166,85.7402,5590.0
2018-11-20 12:30:00,108.7,108.83,108.67,108.72,5709.0,85.7718,85.8744,85.7481,85.7876,5709.0
2018-11-20 12:35:00,108.69,108.89,108.61,108.61,2500.0,85.7639,85.9217,85.7008,85.7008,2500.0
2018-11-20 12:40:00,108.6,108.65,108.44,108.45,8817.0,85.6929,85.7323,85.5666,85.5745,8817.0
2018-11-20 12:45:00,108.47,108.52,108.44,108.47,5386.0,85.5903,85.6298,85.5666,85.5903,5386.0
2018-11-20 12:50:00,108.46,108.59,108.43,108.52,7598.0,85.5824,85.685,85.5587,85.6298,7598.0
2018-11-20 12:55:00,108.53,108.53,108.43,108.49,4867.0,85.6377,85.6377,85.5587,85.6061,4867.0
2018-11-20 13:00:00,108.53,108.56,108.42,108.46,11509.0,85.6377,85.6613,85.5509,85.5824,11509.0
2018-11-20 13:05:00,108.47,108.67,108.45,108.63,4623.0,85.5903,85.7481,85.5745,85.7166,4623.0
2018-11-20 13:10:00,108.59,108.67,108.54,108.64,3982.0,85.685,85.7481,85.6455,85.7244,3982.0
2018-11-20 13:15:00,108.67,108.77,108.6,108.66,3635.0,85.7481,85.827,85.6929,85.7402,3635.0
2018-11-20 13:20:00,108.67,108.7,108.58,108.66,5900.0,85.7481,85.7718,85.6771,85.7402,5900.0
2018-11-20 13:25:00,108.67,108.73,108.65,108.67,12950.0,85.7481,85.7955,85.7323,85.7481,12950.0
2018-11-20 13:30:00,108.66,108.69,108.46,108.55,14735.0,85.7402,85.7639,85.5824,85.6534,14735.0
2018-11-20 13:35:00,108.55,108.65,108.48,108.54,10094.0,85.6534,85.7323,85.5982,85.6455,10094.0
2018-11-20 13:40:00,108.54,108.81,108.53,108.8,8368.0,85.6455,85.8586,85.6377,85.8507,8368.0
2018-11-20 13:45:00,108.76,108.8,108.66,108.76,5200.0,85.8191,85.8507,85.7402,85.8191,5200.0
2018-11-20 13:50:00,108.78,108.8,108.6,108.63,6645.0,85.8349,85.8507,85.6929,85.7166,6645.0
2018-11-20 13:55:00,108.67,108.87,108.67,108.84,2699.0,85.7481,85.9059,85.7481,85.8823,2699.0
2018-11-20 14:00:00,108.84,108.92,108.82,108.86,5289.0,85.8823,85.9454,85.8665,85.898,5289.0
2018-11-20 14:05:00,108.91,108.96,108.77,108.91,7807.0,85.9375,85.977,85.827,85.9375,7807.0
2018-11-20 14:10:00,108.86,109.05,108.86,109.03,5350.0,85.898,86.048,85.898,86.0322,5350.0
2018-11-20 14:15:00,109.04,109.09,108.97,108.97,4832.0,86.0401,86.0795,85.9848,85.9848,4832.0
2018-11-20 14:20:00,108.95,108.97,108.74,108.85,8369.0,85.9691,85.9848,85.8034,85.8902,8369.0
2018-11-20 14:25:00,108.85,108.87,108.7,108.79,3455.0,85.8902,85.9059,85.7718,85.8428,3455.0
2018-11-20 14:30:00,108.79,108.92,108.76,108.79,13346.0,85.8428,85.9454,85.8191,85.8428,13346.0
2018-11-20 14:35:00,108.78,108.79,108.69,108.76,4359.0,85.8349,85.8428,85.7639,85.8191,4359.0
2018-11-20 14:40:00,108.76,108.76,108.6,108.72,4547.0,85.8191,85.8191,85.6929,85.7876,4547.0
2018-11-20 14:45:00,108.7,108.78,108.53,108.54,10295.0,85.7718,85.8349,85.6377,85.6455,10295.0
2018-11-20 14:50:00,108.52,108.55,108.35,108.37,9998.0,85.6298,85.6534,85.4956,85.5114,9998.0
2018-11-20 14:55:00,108.4,108.5,108.37,108.44,9616.0,85.5351,85.614,85.5114,85.5666,9616.0
2018-11-20 15:00:00,108.41,108.5,108.16,108.16,12465.0,85.543,85.614,85.3457,85.3457,12465.0
2018-11-20 15:05:00,108.14,108.31,108.11,108.31,8776.0,85.3299,85.4641,85.3062,85.4641,8776.0
2018-11-20 15:10:00,108.29,108.36,108.21,108.32,8749.0,85.4483,85.5035,85.3851,85.4719,8749.0
2018-11-20 15:15:00,108.3,108.45,108.26,108.31,8427.0,85.4562,85.5745,85.4246,85.4641,8427.0
2018-11-20 15:20:00,108.3,108.35,108.16,108.27,75525.0,85.4562,85.4956,85.3457,85.4325,75525.0
2018-11-20 15:25:00,108.27,108.34,108.08,108.26,18774.0,85.4325,85.4877,85.2826,85.4246,18774.0
2018-11-20 15:30:00,108.25,108.35,108.25,108.25,21953.0,85.4167,85.4956,85.4167,85.4167,21953.0
2018-11-20 15:35:00,108.25,108.35,108.23,108.31,46453.0,85.4167,85.4956,85.4009,85.4641,46453.0
2018-11-20 15:40:00,108.3,108.44,108.26,108.39,34367.0,85.4562,85.5666,85.4246,85.5272,34367.0
2018-11-20 15:45:00,108.34,108.41,108.15,108.2,39345.0,85.4877,85.543,85.3378,85.3773,39345.0
2018-11-20 15:50:00,108.21,108.21,107.95,108.01,37167.0,85.3851,85.3851,85.18,85.2273,37167.0
2018-11-20 15:55:00,108.02,108.09,107.99,108.0,143887.0,85.2352,85.2905,85.2116,85.2194,143887.0
2018-11-21 09:30:00,107.99,107.99,107.06,107.82,27150.0,85.2116,85.2116,84.4777,85.0774,27150.0
2018-11-21 09:35:00,107.83,108.17,107.83,108.08,17898.0,85.0853,85.3536,85.0853,85.2826,17898.0
2018-11-21 09:40:00,108.04,108.27,107.85,107.85,9472.0,85.251,85.4325,85.1011,85.1011,9472.0
2018-11-21 09:45:00,107.85,108.1,107.81,108.1,6991.0,85.1011,85.2984,85.0695,85.2984,6991.0
2018-11-21 09:50:00,108.1,108.27,108.01,108.17,6320.0,85.2984,85.4325,85.2273,85.3536,6320.0
2018-11-21 09:55:00,108.21,108.29,107.96,108.16,6600.0,85.3851,85.4483,85.1879,85.3457,6600.0
2018-11-21 10:00:00,108.07,108.23,107.99,108.23,12512.0,85.2747,85.4009,85.2116,85.4009,12512.0
2018-11-21 10:05:00,108.13,108.45,108.07,108.41,6600.0,85.322,85.5745,85.2747,85.543,6600.0
2018-11-21 10:10:00,108.47,108.5,108.3,108.39,5873.0,85.5903,85.614,85.4562,85.5272,5873.0
2018-11-21 10:15:00,108.46,108.5,108.09,108.49,11460.0,85.5824,85.614,85.2905,85.6061,11460.0
2018-11-21 10:20:00,108.49,108.61,108.45,108.52,6291.0,85.6061,85.7008,85.5745,85.6298,6291.0
2018-11-21 10:25:00,108.6,108.7,108.55,108.64,10900.0,85.6929,85.7718,85.6534,85.7244,10900.0
2018-11-21 10:30:00,108.63,108.65,108.35,108.35,9696.0,85.7166,85.7323,85.4956,85.4956,9696.0
2018-11-21 10:35:00,108.39,108.47,108.38,108.47,3166.0,85.5272,85.5903,85.5193,85.5903,3166.0
2018-11-21 10:40:00,108.42,108.73,108.31,108.73,6976.0,85.5509,85.7955,85.4641,85.7955,6976.0
2018-11-21 10:45:00,108.75,109.11,108.74,109.11,7376.0,85.8112,86.0953,85.8034,86.0953,7376.0
2018-11-21 10:50:00,109.03,109.17,108.95,109.17,9818.0,86.0322,86.1427,85.9691,86.1427,9818.0
2018-11-21 10:55:00,109.17,109.18,109.0,109.0,3400.0,86.1427,86.1505,86.0085,86.0085,3400.0
2018-11-21 11:00:00,109.02,109.02,108.79,108.91,5500.0,86.0243,86.0243,85.8428,85.9375,5500.0
2018-11-21 11:05:00,108.9,109.13,108.9,109.13,5049.0,85.9296,86.1111,85.9296,86.1111,5049.0
2018-11-21 11:10:00,109.15,109.41,109.15,109.36,13647.0,86.1269,86.332,86.1269,86.2926,13647.0
2018-11-21 11:15:00,109.42,109.7,109.34,109.7,6771.0,86.3399,86.5609,86.2768,86.5609,6771.0
2018-11-21 11:20:00,109.71,109.8,109.67,109.68,8125.0,86.5688,86.6398,86.5372,86.5451,8125.0
2018-11-21 11:25:00,109.74,109.85,109.58,109.58,5050.0,86.5924,86.6792,86.4662,86.4662,5050.0
2018-11-21 11:30:00,109.57,109.65,109.42,109.65,3500.0,86.4583,86.5214,86.3399,86.5214,3500.0
2018-11-21 11:35:00,109.6,109.66,109.51,109.55,5400.0,86.482,86.5293,86.4109,86.4425,5400.0
2018-11-21 11:40:00,109.52,109.61,109.48,109.6,8425.0,86.4188,86.4898,86.3873,86.482,8425.0
2018-11-21 11:45:00,109.61,109.82,109.53,109.75,8888.0,86.4898,86.6555,86.4267,86.6003,8888.0
2018-11-21 11:50:00,109.73,109.78,109.59,109.59,7500.0,86.5845,86.624,86.4741,86.4741,7500.0
2018-11-21 11:55:00,109.61,109.75,109.51,109.75,6509.0,86.4898,86.6003,86.4109,86.6003,6509.0
2018-11-21 12:00:00,109.88,109.88,109.7,109.74,4435.0,86.7029,86.7029,86.5609,86.5924,4435.0
2018-11-21 12:05:00,109.72,109.79,109.68,109.71,9258.0,86.5766,86.6319,86.5451,86.5688,9258.0
2018-11-21 12:10:00,109.71,109.75,109.69,109.71,5659.0,86.5688,86.6003,86.553,86.5688,5659.0
2018-11-21 12:15:00,109.72,109.72,109.6,109.63,5800.0,86.5766,86.5766,86.482,86.5056,5800.0
2018-11-21 12:20:00,109.64,109.7,109.5,109.57,7950.0,86.5135,86.5609,86.403,86.4583,7950.0
2018-11-21 12:25:00,109.56,109.85,109.56,109.85,5300.0,86.4504,86.6792,86.4504,86.6792,5300.0
2018-11-21 12:30:00,109.88,109.91,109.58,109.64,16345.0,86.7029,86.7266,86.4662,86.5135,16345.0
2018-11-21 12:35:00,109.64,109.83,109.64,109.81,7397.0,86.5135,86.6634,86.5135,86.6477,7397.0
2018-11-21 12:40:00,109.81,109.87,109.7,109.8,6988.0,86.6477,86.695,86.5609,86.6398,6988.0
2018-11-21 12:45:00,109.82,109.89,109.8,109.82,8317.0,86.6555,86.7108,86.6398,86.6555,8317.0
2018-11-21 12:50:00,109.83,109.97,109.83,109.92,3090.0,86.6634,86.7739,86.6634,86.7345,3090.0
2018-11-21 12:55:00,109.92,110.01,109.92,109.96,10461.0,86.7345,86.8055,86.7345,86.766,10461.0
2018-11-21 13:00:00,109.95,109.96,109.86,109.96,4013.0,86.7581,86.766,86.6871,86.766,4013.0
2018-11-21 13:05:00,109.96,110.23,109.96,110.2,6943.0,86.766,86.9791,86.766,86.9554,6943.0
2018-11-21 13:10:00,110.19,110.19,110.06,110.08,4602.0,86.9475,86.9475,86.8449,86.8607,4602.0
2018-11-21 13:15:00,110.07,110.12,110.01,110.12,3963.0,86.8528,86.8923,86.8055,86.8923,3963.0
2018-11-21 13:20:00,110.1,110.1,109.96,109.98,6567.0,86.8765,86.8765,86.766,86.7818,6567.0
2018-11-21 13:25:00,109.98,110.0,109.88,110.0,3604.0,86.7818,86.7976,86.7029,86.7976,3604.0
2018-11-21 13:30:00,110.03,110.13,110.02,110.12,4127.0,86.8213,86.9002,86.8134,86.8923,4127.0
2018-11-21 13:35:00,110.1,110.15,110.04,110.07,8204.0,86.8765,86.9159,86.8291,86.8528,8204.0
2018-11-21 13:40:00,110.11,110.24,110.11,110.24,4500.0,86.8844,86.987,86.8844,86.987,4500.0
2018-11-21 13:45:00,110.22,110.25,110.17,110.19,7642.0,86.9712,86.9948,86.9317,86.9475,7642.0
2018-11-21 13:50:00,110.19,110.19,110.03,110.06,7651.0,86.9475,86.9475,86.8213,86.8449,7651.0
2018-11-21 13:55:00,110.05,110.07,110.02,110.06,8288.0,86.837,86.8528,86.8134,86.8449,8288.0
2018-11-21 14:00:00,110.04,110.04,109.87,109.95,5854.0,86.8291,86.8291,86.695,86.7581,5854.0
2018-11-21 14:05:00,109.96,109.97,109.89,109.96,5800.0,86.766,86.7739,86.7108,86.766,5800.0
2018-11-21 14:10:00,109.96,110.02,109.82,109.84,18634.0,86.766,86.8134,86.6555,86.6713,18634.0
2018-11-21 14:15:00,109.86,109.97,109.86,109.97,4344.0,86.6871,86.7739,86.6871,86.7739,4344.0
2018-11-21 14:20:00,109.95,109.99,109.93,109.98,4201.0,86.7581,86.7897,86.7423,86.7818,4201.0
2018-11-21 14:25:00,109.99,110.0,109.96,109.99,5943.0,86.7897,86.7976,86.766,86.7897,5943.0
2018-11-21 14:30:00,109.95,109.99,109.91,109.92,6403.0,86.7581,86.7897,86.7266,86.7345,6403.0
2018-11-21 14:35:00,109.92,109.98,109.92,109.94,7650.0,86.7345,86.7818,86.7345,86.7502,7650.0
2018-11-21 14:40:00,109.94,109.99,109.94,109.97,7697.0,86.7502,86.7897,86.7502,86.7739,7697.0
2018-11-21 14:45:00,109.94,109.99,109.88,109.88,8437.0,86.7502,86.7897,86.7029,86.7029,8437.0
2018-11-21 14:50:00,109.87,109.88,109.7,109.74,14029.0,86.695,86.7029,86.5609,86.5924,14029.0
2018-11-21 14:55:00,109.75,109.79,109.7,109.74,11109.0,86.6003,86.6319,86.5609,86.5924,11109.0
2018-11-21 15:00:00,109.75,109.81,109.65,109.66,12948.0,86.6003,86.6477,86.5214,86.5293,12948.0
2018-11-21 15:05:00,109.7,109.76,109.69,109.72,16370.0,86.5609,86.6082,86.553,86.5766,16370.0
2018-11-21 15:10:00,109.73,109.74,109.61,109.62,9238.0,86.5845,86.5924,86.4898,86.4977,9238.0
2018-11-21 15:15:00,109.63,109.69,109.61,109.61,6171.0,86.5056,86.553,86.4898,86.4898,6171.0
2018-11-21 15:20:00,109.63,109.73,109.59,109.72,12953.0,86.5056,86.5845,86.4741,86.5766,12953.0
2018-11-21 15:25:00,109.72,109.72,109.65,109.72,6246.0,86.5766,86.5766,86.5214,86.5766,6246.0
2018-11-21 15:30:00,109.68,109.69,109.44,109.44,15637.0,86.5451,86.553,86.3557,86.3557,15637.0
2018-11-21 15:35:00,109.43,109.43,109.34,109.35,13501.0,86.3478,86.3478,86.2768,86.2847,13501.0
2018-11-21 15:40:00,109.33,109.34,109.18,109.18,19723.0,86.2689,86.2768,86.1505,86.1505,19723.0
2018-11-21 15:45:00,109.16,109.31,109.11,109.22,22966.0,86.1348,86.2531,86.0953,86.1821,22966.0
2018-11-21 15:50:00,109.23,109.35,109.17,109.32,32649.0,86.19,86.2847,86.1427,86.261,32649.0
2018-11-21 15:55:00,109.33,109.37,109.2,109.2,64865.0,86.2689,86.3005,86.1663,86.1663,64865.0
2018-11-23 09:30:00,108.92,109.22,108.52,108.66,16331.0,85.9454,86.1821,85.6298,85.7402,16331.0
2018-11-23 09:35:00,108.59,109.06,108.59,109.05,3752.0,85.685,86.0559,85.685,86.048,3752.0
2018-11-23 09:40:00,109.14,109.17,108.99,109.17,1258.0,86.119,86.1427,86.0006,86.1427,1258.0
2018-11-23 09:45:00,109.02,109.37,109.0,109.17,5252.0,86.0243,86.3005,86.0085,86.1427,5252.0
2018-11-23 09:50:00,109.02,109.05,108.82,109.0,3175.0,86.0243,86.048,85.8665,86.0085,3175.0
2018-11-23 09:55:00,108.89,109.46,108.89,109.46,8295.0,85.9217,86.3715,85.9217,86.3715,8295.0
2018-11-23 10:00:00,109.45,109.45,108.87,108.92,5900.0,86.3636,86.3636,85.9059,85.9454,5900.0
2018-11-23 10:05:00,109.0,109.17,109.0,109.16,4619.0,86.0085,86.1427,86.0085,86.1348,4619.0
2018-11-23 10:10:00,109.18,109.22,109.03,109.11,4307.0,86.1505,86.1821,86.0322,86.0953,4307.0
2018-11-23 10:15:00,109.11,109.25,109.09,109.11,2000.0,86.0953,86.2058,86.0795,86.0953,2000.0
2018-11-23 10:20:00,109.18,109.24,109.04,109.2,4400.0,86.1505,86.1979,86.0401,86.1663,4400.0
2018-11-23 10:25:00,109.17,109.17,108.95,108.98,5981.0,86.1427,86.1427,85.9691,85.9927,5981.0
2018-11-23 10:30:00,108.98,109.05,108.94,109.04,6000.0,85.9927,86.048,85.9612,86.0401,6000.0
2018-11-23 10:35:00,109.1,109.32,109.1,109.32,3100.0,86.0874,86.261,86.0874,86.261,3100.0
2018-11-23 10:40:00,109.28,109.43,109.27,109.38,3900.0,86.2295,86.3478,86.2216,86.3084,3900.0
2018-11-23 10:45:00,109.4,109.52,109.36,109.52,6611.0,86.3241,86.4188,86.2926,86.4188,6611.0
2018-11-23 10:50:00,109.59,109.7,109.5,109.57,3384.0,86.4741,86.5609,86.403,86.4583,3384.0
2018-11-23 10:55:00,109.57,109.63,109.55,109.62,2675.0,86.4583,86.5056,86.4425,86.4977,2675.0
2018-11-23 11:00:00,109.62,109.83,109.62,109.72,5000.0,86.4977,86.6634,86.4977,86.5766,5000.0
2018-11-23 11:05:00,109.65,109.65,109.47,109.51,2400.0,86.5214,86.5214,86.3794,86.4109,2400.0
2018-11-23 11:10:00,109.51,109.54,109.39,109.46,3016.0,86.4109,86.4346,86.3162,86.3715,3016.0
2018-11-23 11:15:00,109.51,109.71,109.5,109.7,3255.0,86.4109,86.5688,86.403,86.5609,3255.0
2018-11-23 11:20:00,109.69,109.77,109.69,109.74,3534.0,86.553,86.6161,86.553,86.5924,3534.0
2018-11-23 11:25:00,109.66,109.8,109.66,109.73,4275.0,86.5293,86.6398,86.5293,86.5845,4275.0
2018-11-23 11:30:00,109.73,109.83,109.65,109.83,2447.0,86.5845,86.6634,86.5214,86.6634,2447.0
2018-11-23 11:35:00,109.89,109.93,109.77,109.77,3880.0,86.7108,86.7423,86.6161,86.6161,3880.0
2018-11-23 11:40:00,109.72,109.75,109.61,109.62,3701.0,86.5766,86.6003,86.4898,86.4977,3701.0
2018-11-23 11:45:00,109.66,109.91,109.66,109.88,2900.0,86.5293,86.7266,86.5293,86.7029,2900.0
2018-11-23 11:50:00,109.83,109.83,109.69,109.76,4315.0,86.6634,86.6634,86.553,86.6082,4315.0
2018-11-23 11:55:00,109.74,109.74,109.43,109.46,3909.0,86.5924,86.5924,86.3478,86.3715,3909.0
2018-11-23 12:00:00,109.45,109.57,109.41,109.49,3300.0,86.3636,86.4583,86.332,86.3952,3300.0
2018-11-23 12:05:00,109.41,109.45,109.29,109.32,4006.0,86.332,86.3636,86.2373,86.261,4006.0
2018-11-23 12:10:00,109.3,109.53,109.3,109.39,3549.0,86.2452,86.4267,86.2452,86.3162,3549.0
2018-11-23 12:15:00,109.32,109.4,109.32,109.36,1400.0,86.261,86.3241,86.261,86.2926,1400.0
2018-11-23 12:20:00,109.36,109.53,109.36,109.52,3800.0,86.2926,86.4267,86.2926,86.4188,3800.0
2018-11-23 12:25:00,109.51,109.57,109.51,109.57,1300.0,86.4109,86.4583,86.4109,86.4583,1300.0
2018-11-23 12:30:00,109.52,109.55,109.43,109.55,3299.0,86.4188,86.4425,86.3478,86.4425,3299.0
2018-11-23 12:35:00,109.61,109.67,109.56,109.57,5763.0,86.4898,86.5372,86.4504,86.4583,5763.0
2018-11-23 12:40:00,109.62,109.77,109.62,109.77,3700.0,86.4977,86.6161,86.4977,86.6161,3700.0
2018-11-23 12:45:00,109.78,109.78,109.65,109.77,5713.0,86.624,86.624,86.5214,86.6161,5713.0
2018-11-23 12:50:00,109.78,109.79,109.57,109.61,9626.0,86.624,86.6319,86.4583,86.4898,9626.0
2018-11-23 12:55:00,109.62,109.62,109.33,109.38,15148.0,86.4977,86.4977,86.2689,86.3084,15148.0
2018-11-26 09:30:00,109.93,110.19,109.72,110.05,15901.0,86.7423,86.9475,86.5766,86.837,15901.0
2018-11-26 09:35:00,110.02,110.5,110.02,110.5,4800.0,86.8134,87.1921,86.8134,87.1921,4800.0
2018-11-26 09:40:00,110.48,110.98,110.48,110.59,14283.0,87.1763,87.5709,87.1763,87.2631,14283.0
2018-11-26 09:45:00,110.7,110.82,110.57,110.82,4623.0,87.3499,87.4446,87.2474,87.4446,4623.0
2018-11-26 09:50:00,110.81,110.98,110.79,110.9,6127.0,87.4367,87.5709,87.4209,87.5077,6127.0
2018-11-26 09:55:00,110.85,111.06,110.82,111.06,8056.0,87.4683,87.634,87.4446,87.634,8056.0
2018-11-26 10:00:00,111.06,111.1,110.8,110.8,5269.0,87.634,87.6656,87.4288,87.4288,5269.0
2018-11-26 10:05:00,110.76,110.85,110.56,110.59,29815.0,87.3973,87.4683,87.2395,87.2631,29815.0
2018-11-26 10:10:00,110.51,110.55,110.25,110.29,10221.0,87.2,87.2316,86.9948,87.0264,10221.0
2018-11-26 10:15:00,110.28,110.28,110.11,110.12,2700.0,87.0185,87.0185,86.8844,86.8923,2700.0
2018-11-26 10:20:00,110.19,110.25,110.04,110.16,2900.0,86.9475,86.9948,86.8291,86.9238,2900.0
2018-11-26 10:25:00,110.17,110.3,110.1,110.11,5510.0,86.9317,87.0343,86.8765,86.8844,5510.0
2018-11-26 10:30:00,110.13,110.16,109.87,109.87,8048.0,86.9002,86.9238,86.695,86.695,8048.0
2018-11-26 10:35:00,109.87,110.16,109.82,109.82,15943.0,86.695,86.9238,86.6555,86.6555,15943.0
2018-11-26 10:40:00,109.81,109.86,109.65,109.71,4887.0,86.6477,86.6871,86.5214,86.5688,4887.0
2018-11-26 10:45:00,109.71,109.83,109.7,109.78,6069.0,86.5688,86.6634,86.5609,86.624,6069.0
2018-11-26 10:50:00,109.8,110.1,109.8,110.02,8026.0,86.6398,86.8765,86.6398,86.8134,8026.0
2018-11-26 10:55:00,110.01,110.01,109.71,109.87,11369.0,86.8055,86.8055,86.5688,86.695,11369.0
2018-11-26 11:00:00,109.87,110.06,109.87,109.96,5555.0,86.695,86.8449,86.695,86.766,5555.0
2018-11-26 11:05:00,109.9,110.23,109.89,110.23,9070.0,86.7187,86.9791,86.7108,86.9791,9070.0
2018-11-26 11:10:00,110.19,110.21,110.02,110.05,10283.0,86.9475,86.9633,86.8134,86.837,10283.0
2018-11-26 11:15:00,110.04,110.25,110.04,110.22,5851.0,86.8291,86.9948,86.8291,86.9712,5851.0
2018-11-26 11:20:00,110.23,110.41,110.23,110.3,7844.0,86.9791,87.1211,86.9791,87.0343,7844.0
2018-11-26 11:25:00,110.29,110.37,110.2,110.2,14847.0,87.0264,87.0895,86.9554,86.9554,14847.0
2018-11-26 11:30:00,110.2,110.3,110.16,110.22,24299.0,86.9554,87.0343,86.9238,86.9712,24299.0
2018-11-26 11:35:00,110.22,110.29,110.01,110.09,9798.0,86.9712,87.0264,86.8055,86.8686,9798.0
2018-11-26 11:40:00,110.06,110.07,109.86,109.87,5882.0,86.8449,86.8528,86.6871,86.695,5882.0
2018-11-26 11:45:00,109.88,109.94,109.85,109.9,5158.0,86.7029,86.7502,86.6792,86.7187,5158.0
2018-11-26 11:50:00,109.92,110.01,109.91,109.95,3750.0,86.7345,86.8055,86.7266,86.7581,3750.0
2018-11-26 11:55:00,109.94,110.03,109.91,110.03,4920.0,86.7502,86.8213,86.7266,86.8213,4920.0
2018-11-26 12:00:00,110.06,110.24,110.06,110.14,5995.0,86.8449,86.987,86.8449,86.9081,5995.0
2018-11-26 12:05:00,110.12,110.15,110.0,110.14,10250.0,86.8923,86.9159,86.7976,86.9081,10250.0
2018-11-26 12:10:00,110.17,110.19,109.98,110.06,8026.0,86.9317,86.9475,86.7818,86.8449,8026.0
2018-11-26 12:15:00,110.02,110.09,109.99,110.0,3904.0,86.8134,86.8686,86.7897,86.7976,3904.0
2018-11-26 12:20:00,109.96,110.05,109.94,110.03,2800.0,86.766,86.837,86.7502,86.8213,2800.0
2018-11-26 12:25:00,110.09,110.11,110.03,110.1,4272.0,86.8686,86.8844,86.8213,86.8765,4272.0
2018-11-26 12:30:00,110.15,110.15,110.09,110.12,1600.0,86.9159,86.9159,86.8686,86.8923,1600.0
2018-11-26 12:35:00,110.08,110.11,109.99,110.01,14764.0,86.8607,86.8844,86.7897,86.8055,14764.0
2018-11-26 12:40:00,110.04,110.21,110.04,110.21,4702.0,86.8291,86.9633,86.8291,86.9633,4702.0
2018-11-26 12:45:00,110.18,110.26,110.15,110.18,7045.0,86.9396,87.0027,86.9159,86.9396,7045.0
2018-11-26 12:50:00,110.16,110.2,110.13,110.13,2300.0,86.9238,86.9554,86.9002,86.9002,2300.0
2018-11-26 12:55:00,110.18,110.26,110.14,110.26,2150.0,86.9396,87.0027,86.9081,87.0027,2150.0
2018-11-26 13:00:00,110.24,110.24,110.15,110.15,3020.0,86.987,86.987,86.9159,86.9159,3020.0
2018-11-26 13:05:00,110.16,110.32,110.16,110.32,5100.0,86.9238,87.0501,86.9238,87.0501,5100.0
2018-11-26 13:10:00,110.34,110.49,110.33,110.46,4298.0,87.0659,87.1842,87.058,87.1606,4298.0
2018-11-26 13:15:00,110.45,110.46,110.34,110.4,2700.0,87.1527,87.1606,87.0659,87.1132,2700.0
2018-11-26 13:20:00,110.4,110.42,110.35,110.37,4200.0,87.1132,87.129,87.0738,87.0895,4200.0
2018-11-26 13:25:00,110.37,110.38,110.28,110.35,4614.0,87.0895,87.0974,87.0185,87.0738,4614.0
2018-11-26 13:30:00,110.34,110.36,110.29,110.3,3800.0,87.0659,87.0816,87.0264,87.0343,3800.0
2018-11-26 13:35:00,110.35,110.39,110.31,110.36,2373.0,87.0738,87.1053,87.0422,87.0816,2373.0
2018-11-26 13:40:00,110.38,110.38,110.33,110.37,4324.0,87.0974,87.0974,87.058,87.0895,4324.0
2018-11-26 13:45:00,110.39,110.39,110.29,110.38,4048.0,87.1053,87.1053,87.0264,87.0974,4048.0
2018-11-26 13:50:00,110.36,110.37,110.33,110.33,2699.0,87.0816,87.0895,87.058,87.058,2699.0
2018-11-26 13:55:00,110.33,110.36,110.14,110.14,10169.0,87.058,87.0816,86.9081,86.9081,10169.0
2018-11-26 14:00:00,110.15,110.29,110.15,110.26,4920.0,86.9159,87.0264,86.9159,87.0027,4920.0
2018-11-26 14:05:00,110.23,110.3,110.22,110.28,5200.0,86.9791,87.0343,86.9712,87.0185,5200.0
2018-11-26 14:10:00,110.25,110.48,110.23,110.41,16834.0,86.9948,87.1763,86.9791,87.1211,16834.0
2018-11-26 14:15:00,110.42,110.46,110.34,110.39,19547.0,87.129,87.1606,87.0659,87.1053,19547.0
2018-11-26 14:20:00,110.41,110.41,110.33,110.33,5144.0,87.1211,87.1211,87.058,87.058,5144.0
2018-11-26 14:25:00,110.31,110.37,110.16,110.16,4476.0,87.0422,87.0895,86.9238,86.9238,4476.0
2018-11-26 14:30:00,110.16,110.29,110.14,110.24,5759.0,86.9238,87.0264,86.9081,86.987,5759.0
2018-11-26 14:35:00,110.26,110.35,110.23,110.31,15015.0,87.0027,87.0738,86.9791,87.0422,15015.0
2018-11-26 14:40:00,110.29,110.3,110.17,110.18,4355.0,87.0264,87.0343,86.9317,86.9396,4355.0
2018-11-26 14:45:00,110.22,110.29,110.2,110.25,5069.0,86.9712,87.0264,86.9554,86.9948,5069.0
2018-11-26 14:50:00,110.27,110.43,110.27,110.43,6028.0,87.0106,87.1369,87.0106,87.1369,6028.0
2018-11-26 14:55:00,110.42,110.49,110.39,110.48,4379.0,87.129,87.1842,87.1053,87.1763,4379.0
2018-11-26 15:00:00,110.48,110.54,110.38,110.47,6412.0,87.1763,87.2237,87.0974,87.1684,6412.0
2018-11-26 15:05:00,110.46,110.57,110.42,110.57,7832.0,87.1606,87.2474,87.129,87.2474,7832.0
2018-11-26 15:10:00,110.58,110.73,110.58,110.73,14878.0,87.2552,87.3736,87.2552,87.3736,14878.0
2018-11-26 15:15:00,110.7,110.77,110.7,110.77,9557.0,87.3499,87.4052,87.3499,87.4052,9557.0
2018-11-26 15:20:00,110.77,110.77,110.6,110.61,7918.0,87.4052,87.4052,87.271,87.2789,7918.0
2018-11-26 15:25:00,110.61,110.67,110.57,110.64,5578.0,87.2789,87.3263,87.2474,87.3026,5578.0
2018-11-26 15:30:00,110.64,110.67,110.56,110.65,27567.0,87.3026,87.3263,87.2395,87.3105,27567.0
2018-11-26 15:35:00,110.65,110.79,110.56,110.56,19454.0,87.3105,87.4209,87.2395,87.2395,19454.0
2018-11-26 15:40:00,110.55,110.57,110.46,110.52,11897.0,87.2316,87.2474,87.1606,87.2079,11897.0
2018-11-26 15:45:00,110.55,110.63,110.52,110.6,17583.0,87.2316,87.2947,87.2079,87.271,17583.0
2018-11-26 15:50:00,110.61,110.63,110.51,110.55,22451.0,87.2789,87.2947,87.2,87.2316,22451.0
2018-11-26 15:55:00,110.57,110.7,110.56,110.68,93712.0,87.2474,87.3499,87.2395,87.3341,93712.0
2018-11-27 09:30:00,110.79,110.98,109.97,110.16,8599.0,87.4209,87.5709,86.7739,86.9238,8599.0
2018-11-27 09:35:00,110.34,110.5,110.08,110.5,10948.0,87.0659,87.1921,86.8607,87.1921,10948.0
2018-11-27 09:40:00,110.48,110.5,110.22,110.22,7287.0,87.1763,87.1921,86.9712,86.9712,7287.0
2018-11-27 09:45:00,110.26,110.45,110.22,110.38,5118.0,87.0027,87.1527,86.9712,87.0974,5118.0
2018-11-27 09:50:00,110.46,110.46,110.17,110.29,5896.0,87.1606,87.1606,86.9317,87.0264,5896.0
2018-11-27 09:55:00,110.21,110.21,110.01,110.1,2912.0,86.9633,86.9633,86.8055,86.8765,2912.0
2018-11-27 10:00:00,110.16,110.16,109.7,109.78,6780.0,86.9238,86.9238,86.5609,86.624,6780.0
2018-11-27 10:05:00,109.78,110.21,109.71,110.21,7971.0,86.624,86.9633,86.5688,86.9633,7971.0
2018-11-27 10:10:00,110.23,110.45,110.17,110.37,3389.0,86.9791,87.1527,86.9317,87.0895,3389.0
2018-11-27 10:15:00,110.3,110.39,110.21,110.37,4723.0,87.0343,87.1053,86.9633,87.0895,4723.0
2018-11-27 10:20:00,110.4,110.4,110.3,110.31,1900.0,87.1132,87.1132,87.0343,87.0422,1900.0
2018-11-27 10:25:00,110.38,110.45,110.28,110.45,8161.0,87.0974,87.1527,87.0185,87.1527,8161.0
2018-11-27 10:30:00,110.41,110.58,110.41,110.58,4729.0,87.1211,87.2552,87.1211,87.2552,4729.0
2018-11-27 10:35:00,110.59,110.61,110.3,110.34,3750.0,87.2631,87.2789,87.0343,87.0659,3750.0
2018-11-27 10:40:00,110.34,110.73,110.34,110.65,4408.0,87.0659,87.3736,87.0659,87.3105,4408.0
2018-11-27 10:45:00,110.62,110.84,110.55,110.84,3935.0,87.2868,87.4604,87.2316,87.4604,3935.0
2018-11-27 10:50:00,110.81,111.0,110.81,111.0,6631.0,87.4367,87.5867,87.4367,87.5867,6631.0
2018-11-27 10:55:00,111.0,111.18,111.0,111.17,4804.0,87.5867,87.7287,87.5867,87.7208,4804.0
2018-11-27 11:00:00,111.09,111.19,110.92,111.08,5996.0,87.6577,87.7366,87.5235,87.6498,5996.0
2018-11-27 11:05:00,111.05,111.1,110.93,111.1,4057.0,87.6261,87.6656,87.5314,87.6656,4057.0
2018-11-27 11:10:00,111.1,111.29,111.08,111.11,8805.0,87.6656,87.8155,87.6498,87.6734,8805.0
2018-11-27 11:15:00,111.17,111.19,111.12,111.14,4000.0,87.7208,87.7366,87.6813,87.6971,4000.0
2018-11-27 11:20:00,111.17,111.26,111.09,111.16,5566.0,87.7208,87.7918,87.6577,87.7129,5566.0
2018-11-27 11:25:00,111.09,111.21,111.09,111.1,3900.0,87.6577,87.7524,87.6577,87.6656,3900.0
2018-11-27 11:30:00,111.16,111.27,111.07,111.12,3245.0,87.7129,87.7997,87.6419,87.6813,3245.0
2018-11-27 11:35:00,111.13,111.2,111.08,111.2,3370.0,87.6892,87.7445,87.6498,87.7445,3370.0
2018-11-27 11:40:00,111.17,111.18,110.92,110.99,7040.0,87.7208,87.7287,87.5235,87.5788,7040.0
2018-11-27 11:45:00,111.0,111.19,111.0,111.13,2847.0,87.5867,87.7366,87.5867,87.6892,2847.0
2018-11-27 11:50:00,111.11,111.28,111.11,111.27,3700.0,87.6734,87.8076,87.6734,87.7997,3700.0
2018-11-27 11:55:00,111.29,111.36,111.11,111.15,4801.0,87.8155,87.8707,87.6734,87.705,4801.0
2018-11-27 12:00:00,111.08,111.17,111.08,111.14,2328.0,87.6498,87.7208,87.6498,87.6971,2328.0
2018-11-27 12:05:00,111.16,111.27,111.16,111.21,6791.0,87.7129,87.7997,87.7129,87.7524,6791.0
2018-11-27 12:10:00,111.13,111.23,111.04,111.04,3507.0,87.6892,87.7681,87.6182,87.6182,3507.0
2018-11-27 12:15:00,111.02,111.07,110.95,111.01,2000.0,87.6024,87.6419,87.5472,87.5945,2000.0
2018-11-27 12:20:00,111.01,111.05,110.94,111.02,3123.0,87.5945,87.6261,87.5393,87.6024,3123.0
2018-11-27 12:25:00,110.99,111.02,110.91,110.97,8700.0,87.5788,87.6024,87.5156,87.563,8700.0
2018-11-27 12:30:00,110.97,111.0,110.93,110.99,2491.0,87.563,87.5867,87.5314,87.5788,2491.0
2018-11-27 12:35:00,111.01,111.12,110.99,111.12,4304.0,87.5945,87.6813,87.5788,87.6813,4304.0
2018-11-27 12:40:00,111.15,111.32,111.15,111.28,5695.0,87.705,87.8392,87.705,87.8076,5695.0
2018-11-27 12:45:00,111.28,111.3,111.2,111.22,2125.0,87.8076,87.8234,87.7445,87.7602,2125.0
2018-11-27 12:50:00,111.25,111.3,111.22,111.24,4423.0,87.7839,87.8234,87.7602,87.776,4423.0
2018-11-27 12:55:00,111.27,111.35,111.25,111.27,3748.0,87.7997,87.8628,87.7839,87.7997,3748.0
2018-11-27 13:00:00,111.24,111.35,111.24,111.25,2600.0,87.776,87.8628,87.776,87.7839,2600.0
2018-11-27 13:05:00,111.25,111.42,111.25,111.36,4853.0,87.7839,87.9181,87.7839,87.8707,4853.0
2018-11-27 13:10:00,111.34,111.45,111.28,111.45,3507.0,87.8549,87.9417,87.8076,87.9417,3507.0
2018-11-27 13:15:00,111.46,111.58,111.29,111.4,7093.0,87.9496,88.0443,87.8155,87.9023,7093.0
2018-11-27 13:20:00,111.4,111.43,111.35,111.39,2700.0,87.9023,87.926,87.8628,87.8944,2700.0
2018-11-27 13:25:00,111.39,111.48,111.35,111.42,3694.0,87.8944,87.9654,87.8628,87.9181,3694.0
2018-11-27 13:30:00,111.45,111.54,111.44,111.54,5072.0,87.9417,88.0127,87.9338,88.0127,5072.0
2018-11-27 13:35:00,111.54,111.7,111.54,111.55,3895.0,88.0127,88.139,88.0127,88.0206,3895.0
2018-11-27 13:40:00,111.56,111.57,111.48,111.54,1700.0,88.0285,88.0364,87.9654,88.0127,1700.0
2018-11-27 13:45:00,111.53,111.6,111.49,111.59,3375.0,88.0049,88.0601,87.9733,88.0522,3375.0
2018-11-27 13:50:00,111.6,111.62,111.48,111.5,3505.0,88.0601,88.0759,87.9654,87.9812,3505.0
2018-11-27 13:55:00,111.46,111.53,111.42,111.53,4499.0,87.9496,88.0049,87.9181,88.0049,4499.0
2018-11-27 14:00:00,111.61,111.62,111.5,111.59,2599.0,88.068,88.0759,87.9812,88.0522,2599.0
2018-11-27 14:05:00,111.54,111.58,111.45,111.45,4214.0,88.0127,88.0443,87.9417,87.9417,4214.0
2018-11-27 14:10:00,111.5,111.5,111.4,111.47,2566.0,87.9812,87.9812,87.9023,87.9575,2566.0
2018-11-27 14:15:00,111.5,111.5,111.41,111.47,1874.0,87.9812,87.9812,87.9102,87.9575,1874.0
2018-11-27 14:20:00,111.48,111.54,111.46,111.53,4551.0,87.9654,88.0127,87.9496,88.0049,4551.0
2018-11-27 14:25:00,111.5,111.53,111.47,111.5,2426.0,87.9812,88.0049,87.9575,87.9812,2426.0
2018-11-27 14:30:00,111.52,111.59,111.51,111.59,6242.0,87.997,88.0522,87.9891,88.0522,6242.0
2018-11-27 14:35:00,111.6,111.7,111.54,111.58,7735.0,88.0601,88.139,88.0127,88.0443,7735.0
2018-11-27 14:40:00,111.58,111.68,111.58,111.64,4300.0,88.0443,88.1232,88.0443,88.0917,4300.0
2018-11-27 14:45:00,111.65,111.7,111.6,111.68,2758.0,88.0995,88.139,88.0601,88.1232,2758.0
2018-11-27 14:50:00,111.67,111.67,111.51,111.51,5399.0,88.1153,88.1153,87.9891,87.9891,5399.0
2018-11-27 14:55:00,111.55,111.59,111.5,111.51,15868.0,88.0206,88.0522,87.9812,87.9891,15868.0
2018-11-27 15:00:00,111.52,111.66,111.46,111.66,7903.0,87.997,88.1074,87.9496,88.1074,7903.0
2018-11-27 15:05:00,111.67,111.68,111.52,111.53,4967.0,88.1153,88.1232,87.997,88.0049,4967.0
2018-11-27 15:10:00,111.51,111.59,111.51,111.57,6214.0,87.9891,88.0522,87.9891,88.0364,6214.0
2018-11-27 15:15:00,111.54,111.54,111.47,111.5,7202.0,88.0127,88.0127,87.9575,87.9812,7202.0
2018-11-27 15:20:00,111.47,111.5,111.45,111.5,4052.0,87.9575,87.9812,87.9417,87.9812,4052.0
2018-11-27 15:25:00,111.49,111.6,111.49,111.57,6370.0,87.9733,88.0601,87.9733,88.0364,6370.0
2018-11-27 15:30:00,111.56,111.66,111.42,111.63,14420.0,88.0285,88.1074,87.9181,88.0838,14420.0
2018-11-27 15:35:00,111.62,111.75,111.61,111.66,8251.0,88.0759,88.1785,88.068,88.1074,8251.0
2018-11-27 15:40:00,111.67,111.72,111.67,111.7,9632.0,88.1153,88.1548,88.1153,88.139,9632.0
2018-11-27 15:45:00,111.71,111.83,111.69,111.74,21931.0,88.1469,88.2416,88.1311,88.1706,21931.0
2018-11-27 15:50:00,111.74,111.77,111.66,111.71,23597.0,88.1706,88.1942,88.1074,88.1469,23597.0
2018-11-27 15:55:00,111.71,111.73,111.53,111.61,110761.0,88.1469,88.1627,88.0049,88.068,110761.0
2018-11-28 09:30:00,111.68,111.77,111.26,111.52,27711.0,88.1232,88.1942,87.7918,87.997,27711.0
2018-11-28 09:35:00,111.55,112.14,111.55,112.05,9590.0,88.0206,88.4862,88.0206,88.4152,9590.0
2018-11-28 09:40:00,112.11,112.22,111.99,112.2,4861.0,88.4625,88.5493,88.3678,88.5335,4861.0
2018-11-28 09:45:00,112.17,112.35,112.09,112.29,5157.0,88.5099,88.6519,88.4467,88.6045,5157.0
2018-11-28 09:50:00,112.27,112.47,112.27,112.4,2720.0,88.5888,88.7466,88.5888,88.6913,2720.0
2018-11-28 09:55:00,112.47,112.64,112.35,112.63,10202.0,88.7466,88.8807,88.6519,88.8728,10202.0
2018-11-28 10:00:00,112.57,112.69,112.53,112.63,2800.0,88.8255,88.9202,88.7939,88.8728,2800.0
2018-11-28 10:05:00,112.63,112.94,112.63,112.81,5526.0,88.8728,89.1174,88.8728,89.0149,5526.0
2018-11-28 10:10:00,112.85,112.85,112.42,112.56,7326.0,89.0464,89.0464,88.7071,88.8176,7326.0
2018-11-28 10:15:00,112.57,112.65,112.5,112.51,4275.0,88.8255,88.8886,88.7703,88.7781,4275.0
2018-11-28 10:20:00,112.53,112.75,112.51,112.75,8976.0,88.7939,88.9675,88.7781,88.9675,8976.0
2018-11-28 10:25:00,112.76,112.81,112.69,112.81,21131.0,88.9754,89.0149,88.9202,89.0149,21131.0
2018-11-28 10:30:00,112.78,112.87,112.67,112.8,8667.0,88.9912,89.0622,88.9044,89.007,8667.0
2018-11-28 10:35:00,112.73,112.9,112.71,112.9,6260.0,88.9517,89.0859,88.936,89.0859,6260.0
2018-11-28 10:40:00,112.87,112.99,112.84,112.92,8098.0,89.0622,89.1569,89.0385,89.1017,8098.0
2018-11-28 10:45:00,112.87,112.92,112.79,112.87,3157.0,89.0622,89.1017,88.9991,89.0622,3157.0
2018-11-28 10:50:00,112.9,112.95,112.73,112.77,7491.0,89.0859,89.1253,88.9517,88.9833,7491.0
2018-11-28 10:55:00,112.77,112.82,112.69,112.69,4477.0,88.9833,89.0228,88.9202,88.9202,4477.0
2018-11-28 11:00:00,112.65,112.76,112.65,112.75,5247.0,88.8886,88.9754,88.8886,88.9675,5247.0
2018-11-28 11:05:00,112.75,112.81,112.72,112.75,7170.0,88.9675,89.0149,88.9438,88.9675,7170.0
2018-11-28 11:10:00,112.77,112.77,112.63,112.7,4843.0,88.9833,88.9833,88.8728,88.9281,4843.0
2018-11-28 11:15:00,112.74,112.75,112.71,112.72,5464.0,88.9596,88.9675,88.936,88.9438,5464.0
2018-11-28 11:20:00,112.71,112.89,112.71,112.89,9621.0,88.936,89.078,88.936,89.078,9621.0
2018-11-28 11:25:00,112.93,112.96,112.84,112.95,5370.0,89.1096,89.1332,89.0385,89.1253,5370.0
2018-11-28 11:30:00,112.94,112.94,112.82,112.85,5375.0,89.1174,89.1174,89.0228,89.0464,5375.0
2018-11-28 11:35:00,112.85,112.85,112.75,112.76,7931.0,89.0464,89.0464,88.9675,88.9754,7931.0
2018-11-28 11:40:00,112.77,112.84,112.74,112.78,6602.0,88.9833,89.0385,88.9596,88.9912,6602.0
2018-11-28 11:45:00,112.78,112.87,112.75,112.78,5631.0,88.9912,89.0622,88.9675,88.9912,5631.0
2018-11-28 11:50:00,112.81,112.89,112.77,112.77,4817.0,89.0149,89.078,88.9833,88.9833,4817.0
2018-11-28 11:55:00,112.79,112.86,112.73,112.86,5105.0,88.9991,89.0543,88.9517,89.0543,5105.0
2018-11-28 12:00:00,112.86,113.52,112.86,113.33,13861.0,89.0543,89.5751,89.0543,89.4252,13861.0
2018-11-28 12:05:00,113.41,113.71,113.35,113.71,24415.0,89.4883,89.725,89.441,89.725,24415.0
2018-11-28 12:10:00,113.69,113.79,113.43,113.79,6122.0,89.7092,89.7882,89.5041,89.7882,6122.0
2018-11-28 12:15:00,113.77,113.91,113.63,113.71,8839.0,89.7724,89.8828,89.6619,89.725,8839.0
2018-11-28 12:20:00,113.76,113.88,113.71,113.77,6107.0,89.7645,89.8592,89.725,89.7724,6107.0
2018-11-28 12:25:00,113.74,113.77,113.46,113.56,9760.0,89.7487,89.7724,89.5278,89.6067,9760.0
2018-11-28 12:30:00,113.61,113.7,113.48,113.63,9941.0,89.6461,89.7171,89.5435,89.6619,9941.0
2018-11-28 12:35:00,113.6,113.66,113.55,113.62,20115.0,89.6382,89.6856,89.5988,89.654,20115.0
2018-11-28 12:40:00,113.62,113.62,113.41,113.54,4228.0,89.654,89.654,89.4883,89.5909,4228.0
2018-11-28 12:45:00,113.54,113.63,113.45,113.54,7790.0,89.5909,89.6619,89.5199,89.5909,7790.0
2018-11-28 12:50:00,113.54,113.7,113.5,113.69,5665.0,89.5909,89.7171,89.5593,89.7092,5665.0
2018-11-28 12:55:00,113.67,113.67,113.33,113.33,7392.0,89.6935,89.6935,89.4252,89.4252,7392.0
2018-11-28 13:00:00,113.34,113.35,113.2,113.27,4501.0,89.4331,89.441,89.3226,89.3778,4501.0
2018-11-28 13:05:00,113.28,113.32,113.24,113.27,7806.0,89.3857,89.4173,89.3542,89.3778,7806.0
2018-11-28 13:10:00,113.27,113.29,113.15,113.19,6256.0,89.3778,89.3936,89.2831,89.3147,6256.0
2018-11-28 13:15:00,113.17,113.24,113.09,113.19,3524.0,89.2989,89.3542,89.2358,89.3147,3524.0
2018-11-28 13:20:00,113.19,113.27,113.07,113.07,3575.0,89.3147,89.3778,89.22,89.22,3575.0
2018-11-28 13:25:00,113.07,113.08,112.91,113.08,3995.0,89.22,89.2279,89.0938,89.2279,3995.0
2018-11-28 13:30:00,113.08,113.19,113.01,113.03,7088.0,89.2279,89.3147,89.1727,89.1885,7088.0
2018-11-28 13:35:00,113.04,113.16,113.04,113.14,3993.0,89.1964,89.291,89.1964,89.2753,3993.0
2018-11-28 13:40:00,113.12,113.18,112.98,112.98,6110.0,89.2595,89.3068,89.149,89.149,6110.0
2018-11-28 13:45:00,112.98,113.05,112.98,113.02,3812.0,89.149,89.2042,89.149,89.1806,3812.0
2018-11-28 13:50:00,112.99,112.99,112.93,112.94,4316.0,89.1569,89.1569,89.1096,89.1174,4316.0
2018-11-28 13:55:00,112.96,112.98,112.83,112.86,6492.0,89.1332,89.149,89.0306,89.0543,6492.0
2018-11-28 14:00:00,112.83,112.85,112.73,112.8,11677.0,89.0306,89.0464,88.9517,89.007,11677.0
2018-11-28 14:05:00,112.8,112.81,112.65,112.81,3152.0,89.007,89.0149,88.8886,89.0149,3152.0
2018-11-28 14:10:00,112.81,112.89,112.79,112.79,10232.0,89.0149,89.078,88.9991,88.9991,10232.0
2018-11-28 14:15:00,112.8,112.8,112.69,112.71,11332.0,89.007,89.007,88.9202,88.936,11332.0
2018-11-28 14:20:00,112.73,112.74,112.56,112.65,9765.0,88.9517,88.9596,88.8176,88.8886,9765.0
2018-11-28 14:25:00,112.66,112.85,112.65,112.81,8144.0,88.8965,89.0464,88.8886,89.0149,8144.0
2018-11-28 14:30:00,112.85,112.85,112.69,112.72,5800.0,89.0464,89.0464,88.9202,88.9438,5800.0
2018-11-28 14:35:00,112.75,112.86,112.73,112.81,5952.0,88.9675,89.0543,88.9517,89.0149,5952.0
2018-11-28 14:40:00,112.79,112.9,112.76,112.9,5246.0,88.9991,89.0859,88.9754,89.0859,5246.0
2018-11-28 14:45:00,112.91,113.04,112.91,112.96,6603.0,89.0938,89.1964,89.0938,89.1332,6603.0
2018-11-28 14:50:00,112.97,112.97,112.85,112.89,3554.0,89.1411,89.1411,89.0464,89.078,3554.0
2018-11-28 14:55:00,112.86,112.86,112.69,112.69,14512.0,89.0543,89.0543,88.9202,88.9202,14512.0
2018-11-28 15:00:00,112.63,112.69,112.55,112.58,6847.0,88.8728,88.9202,88.8097,88.8334,6847.0
2018-11-28 15:05:00,112.56,112.58,112.49,112.5,5080.0,88.8176,88.8334,88.7624,88.7703,5080.0
2018-11-28 15:10:00,112.53,112.62,112.51,112.59,5448.0,88.7939,88.8649,88.7781,88.8413,5448.0
2018-11-28 15:15:00,112.6,112.66,112.59,112.62,4042.0,88.8492,88.8965,88.8413,88.8649,4042.0
2018-11-28 15:20:00,112.6,112.7,112.6,112.62,7558.0,88.8492,88.9281,88.8492,88.8649,7558.0
2018-11-28 15:25:00,112.62,112.67,112.54,112.67,6533.0,88.8649,88.9044,88.8018,88.9044,6533.0
2018-11-28 15:30:00,112.62,112.69,112.55,112.67,7843.0,88.8649,88.9202,88.8097,88.9044,7843.0
2018-11-28 15:35:00,112.67,112.84,112.66,112.83,9711.0,88.9044,89.0385,88.8965,89.0306,9711.0
2018-11-28 15:40:00,112.83,112.96,112.83,112.89,13066.0,89.0306,89.1332,89.0306,89.078,13066.0
2018-11-28 15:45:00,112.9,113.07,112.9,113.06,14718.0,89.0859,89.22,89.0859,89.2121,14718.0
2018-11-28 15:50:00,113.06,113.09,113.03,113.08,18705.0,89.2121,89.2358,89.1885,89.2279,18705.0
2018-11-28 15:55:00,113.06,113.25,113.05,113.21,58692.0,89.2121,89.3621,89.2042,89.3305,58692.0
2018-11-29 09:30:00,113.0,113.21,112.43,112.5,24212.0,89.1648,89.3305,88.715,88.7703,24212.0
2018-11-29 09:35:00,112.52,112.67,112.35,112.39,9016.0,88.786,88.9044,88.6519,88.6835,9016.0
2018-11-29 09:40:00,112.31,112.57,112.31,112.45,6804.0,88.6203,88.8255,88.6203,88.7308,6804.0
2018-11-29 09:45:00,112.42,112.47,112.2,112.2,3665.0,88.7071,88.7466,88.5335,88.5335,3665.0
2018-11-29 09:50:00,112.13,112.23,111.93,112.04,3408.0,88.4783,88.5572,88.3205,88.4073,3408.0
2018-11-29 09:55:00,112.11,112.16,111.97,112.16,3112.0,88.4625,88.502,88.352,88.502,3112.0
2018-11-29 10:00:00,112.08,112.22,111.97,112.2,5419.0,88.4388,88.5493,88.352,88.5335,5419.0
2018-11-29 10:05:00,112.21,112.63,112.15,112.63,3105.0,88.5414,88.8728,88.4941,88.8728,3105.0
2018-11-29 10:10:00,112.67,112.8,112.63,112.79,1653.0,88.9044,89.007,88.8728,88.9991,1653.0
2018-11-29 10:15:00,112.8,112.89,112.64,112.71,2507.0,89.007,89.078,88.8807,88.936,2507.0
2018-11-29 10:20:00,112.7,112.79,112.6,112.61,4325.0,88.9281,88.9991,88.8492,88.8571,4325.0
2018-11-29 10:25:00,112.69,112.69,112.48,112.55,3300.0,88.9202,88.9202,88.7545,88.8097,3300.0
2018-11-29 10:30:00,112.57,112.8,112.55,112.75,6622.0,88.8255,89.007,88.8097,88.9675,6622.0
2018-11-29 10:35:00,112.78,112.78,112.68,112.68,5520.0,88.9912,88.9912,88.9123,88.9123,5520.0
2018-11-29 10:40:00,112.69,112.78,112.67,112.75,9586.0,88.9202,88.9912,88.9044,88.9675,9586.0
2018-11-29 10:45:00,112.7,112.91,112.7,112.91,2634.0,88.9281,89.0938,88.9281,89.0938,2634.0
2018-11-29 10:50:00,112.91,112.97,112.82,112.82,1841.0,89.0938,89.1411,89.0228,89.0228,1841.0
2018-11-29 10:55:00,112.82,112.88,112.71,112.75,3317.0,89.0228,89.0701,88.936,88.9675,3317.0
2018-11-29 11:00:00,112.78,112.93,112.78,112.93,1100.0,88.9912,89.1096,88.9912,89.1096,1100.0
2018-11-29 11:05:00,112.85,112.93,112.82,112.89,3970.0,89.0464,89.1096,89.0228,89.078,3970.0
2018-11-29 11:10:00,112.91,112.91,112.62,112.69,2675.0,89.0938,89.0938,88.8649,88.9202,2675.0
2018-11-29 11:15:00,112.69,112.72,112.6,112.68,2600.0,88.9202,88.9438,88.8492,88.9123,2600.0
2018-11-29 11:20:00,112.68,112.94,112.6,112.86,6846.0,88.9123,89.1174,88.8492,89.0543,6846.0
2018-11-29 11:25:00,112.9,113.01,112.82,113.01,1200.0,89.0859,89.1727,89.0228,89.1727,1200.0
2018-11-29 11:30:00,113.02,113.02,112.78,112.78,6294.0,89.1806,89.1806,88.9912,88.9912,6294.0
2018-11-29 11:35:00,112.8,112.88,112.71,112.88,2100.0,89.007,89.0701,88.936,89.0701,2100.0
2018-11-29 11:40:00,112.93,113.01,112.92,112.99,5312.0,89.1096,89.1727,89.1017,89.1569,5312.0
2018-11-29 11:45:00,112.96,112.99,112.82,112.82,2912.0,89.1332,89.1569,89.0228,89.0228,2912.0
2018-11-29 11:50:00,112.78,113.09,112.76,113.08,7857.0,88.9912,89.2358,88.9754,89.2279,7857.0
2018-11-29 11:55:00,113.11,113.38,113.0,113.38,3328.0,89.2516,89.4646,89.1648,89.4646,3328.0
2018-11-29 12:00:00,113.34,113.37,113.27,113.32,1400.0,89.4331,89.4567,89.3778,89.4173,1400.0
2018-11-29 12:05:00,113.25,113.28,113.13,113.28,2231.0,89.3621,89.3857,89.2674,89.3857,2231.0
2018-11-29 12:10:00,113.26,113.32,113.25,113.28,800.0,89.3699,89.4173,89.3621,89.3857,800.0
2018-11-29 12:15:00,113.33,113.43,113.32,113.4,3147.0,89.4252,89.5041,89.4173,89.4804,3147.0
2018-11-29 12:20:00,113.36,113.4,113.26,113.37,2804.0,89.4489,89.4804,89.3699,89.4567,2804.0
2018-11-29 12:25:00,113.38,113.48,113.38,113.48,1300.0,89.4646,89.5435,89.4646,89.5435,1300.0
2018-11-29 12:30:00,113.47,113.59,113.43,113.43,2600.0,89.5357,89.6303,89.5041,89.5041,2600.0
2018-11-29 12:35:00,113.42,113.54,113.41,113.51,3100.0,89.4962,89.5909,89.4883,89.5672,3100.0
2018-11-29 12:40:00,113.47,113.58,113.47,113.57,1500.0,89.5357,89.6224,89.5357,89.6146,1500.0
2018-11-29 12:45:00,113.54,113.66,113.46,113.65,3515.0,89.5909,89.6856,89.5278,89.6777,3515.0
2018-11-29 12:50:00,113.57,113.66,113.57,113.66,1700.0,89.6146,89.6856,89.6146,89.6856,1700.0
2018-11-29 12:55:00,113.68,113.69,113.62,113.64,3796.0,89.7014,89.7092,89.654,89.6698,3796.0
2018-11-29 13:00:00,113.66,113.74,113.59,113.74,3433.0,89.6856,89.7487,89.6303,89.7487,3433.0
2018-11-29 13:05:00,113.67,113.68,113.62,113.63,2794.0,89.6935,89.7014,89.654,89.6619,2794.0
2018-11-29 13:10:00,113.66,113.66,113.54,113.54,2306.0,89.6856,89.6856,89.5909,89.5909,2306.0
2018-11-29 13:15:00,113.57,113.64,113.56,113.64,1767.0,89.6146,89.6698,89.6067,89.6698,1767.0
2018-11-29 13:20:00,113.62,113.65,113.58,113.58,1334.0,89.654,89.6777,89.6224,89.6224,1334.0
2018-11-29 13:25:00,113.61,113.67,113.61,113.64,700.0,89.6461,89.6935,89.6461,89.6698,700.0
2018-11-29 13:30:00,113.65,113.74,113.62,113.68,2121.0,89.6777,89.7487,89.654,89.7014,2121.0
2018-11-29 13:35:00,113.68,113.7,113.58,113.61,8436.0,89.7014,89.7171,89.6224,89.6461,8436.0
2018-11-29 13:40:00,113.61,113.67,113.6,113.67,2029.0,89.6461,89.6935,89.6382,89.6935,2029.0
2018-11-29 13:45:00,113.62,113.83,113.62,113.83,4226.0,89.654,89.8197,89.654,89.8197,4226.0
2018-11-29 13:50:00,113.81,113.81,113.71,113.72,2600.0,89.8039,89.8039,89.725,89.7329,2600.0
2018-11-29 13:55:00,113.77,113.77,113.67,113.76,2709.0,89.7724,89.7724,89.6935,89.7645,2709.0
2018-11-29 14:00:00,113.7,113.8,113.66,113.67,4419.0,89.7171,89.796,89.6856,89.6935,4419.0
2018-11-29 14:05:00,113.73,113.77,113.62,113.7,2342.0,89.7408,89.7724,89.654,89.7171,2342.0
2018-11-29 14:10:00,113.66,114.0,113.66,114.0,5204.0,89.6856,89.9539,89.6856,89.9539,5204.0
2018-11-29 14:15:00,114.0,114.06,113.92,114.04,5619.0,89.9539,90.0012,89.8907,89.9854,5619.0
2018-11-29 14:20:00,114.02,114.07,113.95,113.95,3796.0,89.9696,90.0091,89.9144,89.9144,3796.0
2018-11-29 14:25:00,113.93,114.09,113.91,114.08,5043.0,89.8986,90.0249,89.8828,90.017,5043.0
2018-11-29 14:30:00,114.09,114.09,113.88,113.96,9264.0,90.0249,90.0249,89.8592,89.9223,9264.0
2018-11-29 14:35:00,113.96,113.96,113.8,113.8,3979.0,89.9223,89.9223,89.796,89.796,3979.0
2018-11-29 14:40:00,113.78,113.95,113.78,113.93,50053.0,89.7803,89.9144,89.7803,89.8986,50053.0
2018-11-29 14:45:00,113.91,114.05,113.88,114.05,4078.0,89.8828,89.9933,89.8592,89.9933,4078.0
2018-11-29 14:50:00,114.05,114.21,114.05,114.15,4714.0,89.9933,90.1196,89.9933,90.0722,4714.0
2018-11-29 14:55:00,114.09,114.22,114.04,114.21,7522.0,90.0249,90.1275,89.9854,90.1196,7522.0
2018-11-29 15:00:00,114.22,114.23,114.08,114.18,6823.0,90.1275,90.1353,90.017,90.0959,6823.0
2018-11-29 15:05:00,114.2,114.37,114.17,114.34,14307.0,90.1117,90.2458,90.088,90.2221,14307.0
2018-11-29 15:10:00,114.34,114.34,114.23,114.28,9462.0,90.2221,90.2221,90.1353,90.1748,9462.0
2018-11-29 15:15:00,114.26,114.38,114.15,114.28,14781.0,90.159,90.2537,90.0722,90.1748,14781.0
2018-11-29 15:20:00,114.26,114.35,114.24,114.25,10812.0,90.159,90.23,90.1432,90.1511,10812.0
2018-11-29 15:25:00,114.23,114.25,114.05,114.18,12970.0,90.1353,90.1511,89.9933,90.0959,12970.0
2018-11-29 15:30:00,114.14,114.19,114.1,114.17,6614.0,90.0643,90.1038,90.0328,90.088,6614.0
2018-11-29 15:35:00,114.17,114.17,114.05,114.07,13867.0,90.088,90.088,89.9933,90.0091,13867.0
2018-11-29 15:40:00,114.08,114.1,113.97,114.08,10137.0,90.017,90.0328,89.9302,90.017,10137.0
2018-11-29 15:45:00,114.05,114.07,113.81,113.82,30142.0,89.9933,90.0091,89.8039,89.8118,30142.0
2018-11-29 15:50:00,113.83,113.85,113.76,113.82,19719.0,89.8197,89.8355,89.7645,89.8118,19719.0
2018-11-29 15:55:00,113.82,113.82,113.66,113.69,46262.0,89.8118,89.8118,89.6856,89.7092,46262.0
2018-11-30 09:30:00,114.02,114.82,113.85,113.86,14206.0,89.9696,90.6009,89.8355,89.8434,14206.0
2018-11-30 09:35:00,113.81,113.97,113.72,113.86,6022.0,89.8039,89.9302,89.7329,89.8434,6022.0
2018-11-30 09:40:00,113.9,114.22,113.9,114.19,2100.0,89.875,90.1275,89.875,90.1038,2100.0
2018-11-30 09:45:00,114.08,114.09,113.71,113.78,5439.0,90.017,90.0249,89.725,89.7803,5439.0
2018-11-30 09:50:00,113.82,113.93,113.75,113.82,4700.0,89.8118,89.8986,89.7566,89.8118,4700.0
2018-11-30 09:55:00,113.87,113.88,113.71,113.83,4346.0,89.8513,89.8592,89.725,89.8197,4346.0
2018-11-30 10:00:00,113.82,113.98,113.74,113.87,9219.0,89.8118,89.9381,89.7487,89.8513,9219.0
2018-11-30 10:05:00,114.01,114.01,113.82,113.88,2572.0,89.9617,89.9617,89.8118,89.8592,2572.0
2018-11-30 10:10:00,113.85,113.88,113.67,113.68,1526.0,89.8355,89.8592,89.6935,89.7014,1526.0
2018-11-30 10:15:00,113.66,113.67,113.48,113.48,1400.0,89.6856,89.6935,89.5435,89.5435,1400.0
2018-11-30 10:20:00,113.46,113.6,113.43,113.6,3000.0,89.5278,89.6382,89.5041,89.6382,3000.0
2018-11-30 10:25:00,113.65,113.65,113.46,113.46,2313.0,89.6777,89.6777,89.5278,89.5278,2313.0
2018-11-30 10:30:00,113.36,113.47,113.28,113.37,8104.0,89.4489,89.5357,89.3857,89.4567,8104.0
2018-11-30 10:35:00,113.37,113.51,113.37,113.51,1923.0,89.4567,89.5672,89.4567,89.5672,1923.0
2018-11-30 10:40:00,113.53,113.56,113.33,113.43,2000.0,89.583,89.6067,89.4252,89.5041,2000.0
2018-11-30 10:45:00,113.44,113.59,113.4,113.4,20317.0,89.512,89.6303,89.4804,89.4804,20317.0
2018-11-30 10:50:00,113.3,113.31,113.21,113.31,2103.0,89.4015,89.4094,89.3305,89.4094,2103.0
2018-11-30 10:55:00,113.36,113.48,113.34,113.43,4305.0,89.4489,89.5435,89.4331,89.5041,4305.0
2018-11-30 11:00:00,113.4,113.44,113.32,113.4,3290.0,89.4804,89.512,89.4173,89.4804,3290.0
2018-11-30 11:05:00,113.51,113.52,113.44,113.5,3922.0,89.5672,89.5751,89.512,89.5593,3922.0
2018-11-30 11:10:00,113.41,113.52,113.41,113.41,4530.0,89.4883,89.5751,89.4883,89.4883,4530.0
2018-11-30 11:15:00,113.41,113.41,113.29,113.32,2658.0,89.4883,89.4883,89.3936,89.4173,2658.0
2018-11-30 11:20:00,113.29,113.45,113.29,113.36,4672.0,89.3936,89.5199,89.3936,89.4489,4672.0
2018-11-30 11:25:00,113.36,113.36,113.2,113.25,6247.0,89.4489,89.4489,89.3226,89.3621,6247.0
2018-11-30 11:30:00,113.23,113.26,113.05,113.05,4531.0,89.3463,89.3699,89.2042,89.2042,4531.0
2018-11-30 11:35:00,113.07,113.12,112.95,113.12,12736.0,89.22,89.2595,89.1253,89.2595,12736.0
2018-11-30 11:40:00,113.12,113.13,113.04,113.13,2861.0,89.2595,89.2674,89.1964,89.2674,2861.0
2018-11-30 11:45:00,113.17,113.22,113.17,113.22,800.0,89.2989,89.3384,89.2989,89.3384,800.0
2018-11-30 11:50:00,113.21,113.48,113.21,113.43,1604.0,89.3305,89.5435,89.3305,89.5041,1604.0
2018-11-30 11:55:00,113.44,113.5,113.44,113.45,1800.0,89.512,89.5593,89.512,89.5199,1800.0
2018-11-30 12:00:00,113.44,113.53,113.42,113.48,2682.0,89.512,89.583,89.4962,89.5435,2682.0
2018-11-30 12:05:00,113.46,113.53,113.45,113.53,4113.0,89.5278,89.583,89.5199,89.583,4113.0
2018-11-30 12:10:00,113.5,113.65,113.5,113.63,6116.0,89.5593,89.6777,89.5593,89.6619,6116.0
2018-11-30 12:15:00,113.66,113.67,113.58,113.63,5339.0,89.6856,89.6935,89.6224,89.6619,5339.0
2018-11-30 12:20:00,113.63,113.67,113.59,113.64,2200.0,89.6619,89.6935,89.6303,89.6698,2200.0
2018-11-30 12:25:00,113.64,113.64,113.47,113.55,4552.0,89.6698,89.6698,89.5357,89.5988,4552.0
2018-11-30 12:30:00,113.57,113.6,113.49,113.6,10025.0,89.6146,89.6382,89.5514,89.6382,10025.0
2018-11-30 12:35:00,113.6,113.64,113.59,113.61,1935.0,89.6382,89.6698,89.6303,89.6461,1935.0
2018-11-30 12:40:00,113.59,113.68,113.55,113.59,4382.0,89.6303,89.7014,89.5988,89.6303,4382.0
2018-11-30 12:45:00,113.59,113.64,113.59,113.61,2895.0,89.6303,89.6698,89.6303,89.6461,2895.0
2018-11-30 12:50:00,113.63,113.73,113.63,113.73,11583.0,89.6619,89.7408,89.6619,89.7408,11583.0
2018-11-30 12:55:00,113.72,113.73,113.63,113.66,4478.0,89.7329,89.7408,89.6619,89.6856,4478.0
2018-11-30 13:00:00,113.65,113.71,113.64,113.67,2608.0,89.6777,89.725,89.6698,89.6935,2608.0
2018-11-30 13:05:00,113.71,113.71,113.61,113.65,2801.0,89.725,89.725,89.6461,89.6777,2801.0
2018-11-30 13:10:00,113.65,113.69,113.63,113.63,3398.0,89.6777,89.7092,89.6619,89.6619,3398.0
2018-11-30 13:15:00,113.63,113.67,113.62,113.63,2010.0,89.6619,89.6935,89.654,89.6619,2010.0
2018-11-30 13:20:00,113.66,113.78,113.65,113.78,2987.0,89.6856,89.7803,89.6777,89.7803,2987.0
2018-11-30 13:25:00,113.76,113.76,113.7,113.73,2410.0,89.7645,89.7645,89.7171,89.7408,2410.0
2018-11-30 13:30:00,113.73,113.88,113.71,113.79,8450.0,89.7408,89.8592,89.725,89.7882,8450.0
2018-11-30 13:35:00,113.79,113.88,113.78,113.78,5320.0,89.7882,89.8592,89.7803,89.7803,5320.0
2018-11-30 13:40:00,113.75,113.88,113.75,113.88,2781.0,89.7566,89.8592,89.7566,89.8592,2781.0
2018-11-30 13:45:00,113.88,113.9,113.82,113.9,3125.0,89.8592,89.875,89.8118,89.875,3125.0
2018-11-30 13:50:00,113.96,113.96,113.9,113.95,2000.0,89.9223,89.9223,89.875,89.9144,2000.0
2018-11-30 13:55:00,113.99,114.06,113.99,114.03,2700.0,89.946,90.0012,89.946,89.9775,2700.0
2018-11-30 14:00:00,114.01,114.01,113.95,113.97,2050.0,89.9617,89.9617,89.9144,89.9302,2050.0
2018-11-30 14:05:00,113.98,114.02,113.95,114.01,3402.0,89.9381,89.9696,89.9144,89.9617,3402.0
2018-11-30 14:10:00,114.0,114.12,114.0,114.07,3099.0,89.9539,90.0485,89.9539,90.0091,3099.0
2018-11-30 14:15:00,114.07,114.17,114.03,114.04,5537.0,90.0091,90.088,89.9775,89.9854,5537.0
2018-11-30 14:20:00,114.07,114.08,113.95,114.05,8209.0,90.0091,90.017,89.9144,89.9933,8209.0
2018-11-30 14:25:00,114.08,114.2,114.08,114.19,3908.0,90.017,90.1117,90.017,90.1038,3908.0
2018-11-30 14:30:00,114.18,114.21,114.04,114.04,9130.0,90.0959,90.1196,89.9854,89.9854,9130.0
2018-11-30 14:35:00,114.09,114.19,114.08,114.11,4910.0,90.0249,90.1038,90.017,90.0407,4910.0
2018-11-30 14:40:00,114.13,114.24,114.11,114.21,2968.0,90.0564,90.1432,90.0407,90.1196,2968.0
2018-11-30 14:45:00,114.21,114.22,114.07,114.16,10103.0,90.1196,90.1275,90.0091,90.0801,10103.0
2018-11-30 14:50:00,114.19,114.19,114.1,114.1,3200.0,90.1038,90.1038,90.0328,90.0328,3200.0
2018-11-30 14:55:00,114.11,114.23,114.11,114.22,8488.0,90.0407,90.1353,90.0407,90.1275,8488.0
2018-11-30 15:00:00,114.23,114.35,114.22,114.34,6975.0,90.1353,90.23,90.1275,90.2221,6975.0
2018-11-30 15:05:00,114.35,114.38,114.3,114.38,5343.0,90.23,90.2537,90.1906,90.2537,5343.0
2018-11-30 15:10:00,114.4,114.42,114.32,114.33,4800.0,90.2695,90.2853,90.2064,90.2143,4800.0
2018-11-30 15:15:00,114.32,114.47,114.31,114.44,23227.0,90.2064,90.3247,90.1985,90.301,23227.0
2018-11-30 15:20:00,114.43,114.63,114.41,114.62,8486.0,90.2932,90.451,90.2774,90.4431,8486.0
2018-11-30 15:25:00,114.62,114.71,114.59,114.64,9283.0,90.4431,90.5141,90.4194,90.4589,9283.0
2018-11-30 15:30:00,114.65,114.69,114.58,114.65,14384.0,90.4668,90.4983,90.4115,90.4668,14384.0
2018-11-30 15:35:00,114.67,114.71,114.56,114.68,11529.0,90.4825,90.5141,90.3957,90.4904,11529.0
2018-11-30 15:40:00,114.71,114.78,114.7,114.76,18236.0,90.5141,90.5693,90.5062,90.5536,18236.0
2018-11-30 15:45:00,114.77,114.85,114.71,114.83,26674.0,90.5614,90.6246,90.5141,90.6088,26674.0
2018-11-30 15:50:00,114.82,114.84,114.65,114.79,24246.0,90.6009,90.6167,90.4668,90.5772,24246.0
2018-11-30 15:55:00,114.78,115.13,114.78,115.02,142796.0,90.5693,90.8455,90.5693,90.7587,142796.0
2018-12-03 09:30:00,115.5,116.0,114.72,114.9,41617.0,91.1375,91.532,90.522,90.664,41617.0
2018-12-03 09:35:00,114.87,114.89,114.28,114.28,13585.0,90.6403,90.6561,90.1748,90.1748,13585.0
2018-12-03 09:40:00,114.33,114.39,114.17,114.28,9701.0,90.2143,90.2616,90.088,90.1748,9701.0
2018-12-03 09:45:00,114.26,114.42,114.02,114.07,12766.0,90.159,90.2853,89.9696,90.0091,12766.0
2018-12-03 09:50:00,114.02,114.05,113.8,113.96,7987.0,89.9696,89.9933,89.796,89.9223,7987.0
2018-12-03 09:55:00,113.97,114.25,113.84,114.12,6728.0,89.9302,90.1511,89.8276,90.0485,6728.0
2018-12-03 10:00:00,114.14,114.32,114.01,114.01,2300.0,90.0643,90.2064,89.9617,89.9617,2300.0
2018-12-03 10:05:00,114.02,114.18,113.83,114.05,6921.0,89.9696,90.0959,89.8197,89.9933,6921.0
2018-12-03 10:10:00,114.01,114.44,114.01,114.44,2701.0,89.9617,90.301,89.9617,90.301,2701.0
2018-12-03 10:15:00,114.52,114.65,114.44,114.59,3350.0,90.3642,90.4668,90.301,90.4194,3350.0
2018-12-03 10:20:00,114.64,114.86,114.63,114.63,10415.0,90.4589,90.6325,90.451,90.451,10415.0
2018-12-03 10:25:00,114.63,114.7,114.51,114.54,5297.0,90.451,90.5062,90.3563,90.38,5297.0
2018-12-03 10:30:00,114.53,114.57,114.49,114.56,3208.0,90.3721,90.4036,90.3405,90.3957,3208.0
2018-12-03 10:35:00,114.53,114.66,114.5,114.64,10313.0,90.3721,90.4746,90.3484,90.4589,10313.0
2018-12-03 10:40:00,114.61,114.67,114.53,114.58,7555.0,90.4352,90.4825,90.3721,90.4115,7555.0
2018-12-03 10:45:00,114.63,114.67,114.5,114.61,7541.0,90.451,90.4825,90.3484,90.4352,7541.0
2018-12-03 10:50:00,114.6,114.6,114.34,114.5,5057.0,90.4273,90.4273,90.2221,90.3484,5057.0
2018-12-03 10:55:00,114.55,114.67,114.51,114.59,3149.0,90.3878,90.4825,90.3563,90.4194,3149.0
2018-12-03 11:00:00,114.64,114.64,114.49,114.54,3529.0,90.4589,90.4589,90.3405,90.38,3529.0
2018-12-03 11:05:00,114.52,114.57,114.49,114.55,7179.0,90.3642,90.4036,90.3405,90.3878,7179.0
2018-12-03 11:10:00,114.56,114.73,114.5,114.73,5435.0,90.3957,90.5299,90.3484,90.5299,5435.0
2018-12-03 11:15:00,114.72,114.95,114.72,114.92,3100.0,90.522,90.7035,90.522,90.6798,3100.0
2018-12-03 11:20:00,114.94,115.02,114.94,114.94,3084.0,90.6956,90.7587,90.6956,90.6956,3084.0
2018-12-03 11:25:00,114.93,114.97,114.79,114.88,4905.0,90.6877,90.7193,90.5772,90.6482,4905.0
2018-12-03 11:30:00,114.89,115.09,114.89,115.01,5860.0,90.6561,90.8139,90.6561,90.7508,5860.0
2018-12-03 11:35:00,114.97,114.97,114.75,114.76,2300.0,90.7193,90.7193,90.5457,90.5536,2300.0
2018-12-03 11:40:00,114.77,114.8,114.59,114.63,7899.0,90.5614,90.5851,90.4194,90.451,7899.0
2018-12-03 11:45:00,114.6,114.71,114.58,114.68,6389.0,90.4273,90.5141,90.4115,90.4904,6389.0
2018-12-03 11:50:00,114.7,114.84,114.7,114.8,5314.0,90.5062,90.6167,90.5062,90.5851,5314.0
2018-12-03 11:55:00,114.76,114.94,114.75,114.94,2600.0,90.5536,90.6956,90.5457,90.6956,2600.0
2018-12-03 12:00:00,114.94,114.95,114.8,114.81,6110.0,90.6956,90.7035,90.5851,90.593,6110.0
2018-12-03 12:05:00,114.83,114.96,114.8,114.93,5073.0,90.6088,90.7114,90.5851,90.6877,5073.0
2018-12-03 12:10:00,114.95,115.0,114.81,114.87,5517.0,90.7035,90.7429,90.593,90.6403,5517.0
2018-12-03 12:15:00,114.84,114.99,114.84,114.93,4664.0,90.6167,90.735,90.6167,90.6877,4664.0
2018-12-03 12:20:00,114.91,114.98,114.87,114.98,16850.0,90.6719,90.7271,90.6403,90.7271,16850.0
2018-12-03 12:25:00,114.99,115.12,114.99,115.11,3875.0,90.735,90.8376,90.735,90.8297,3875.0
2018-12-03 12:30:00,115.14,115.25,115.14,115.25,2827.0,90.8534,90.9402,90.8534,90.9402,2827.0
2018-12-03 12:35:00,115.25,115.36,115.25,115.3,3370.0,90.9402,91.027,90.9402,90.9796,3370.0
2018-12-03 12:40:00,115.29,115.29,115.07,115.07,4660.0,90.9718,90.9718,90.7982,90.7982,4660.0
2018-12-03 12:45:00,115.06,115.12,115.02,115.04,2731.0,90.7903,90.8376,90.7587,90.7745,2731.0
2018-12-03 12:50:00,115.05,115.11,115.02,115.06,5094.0,90.7824,90.8297,90.7587,90.7903,5094.0
2018-12-03 12:55:00,115.08,115.19,115.08,115.19,4073.0,90.8061,90.8928,90.8061,90.8928,4073.0
2018-12-03 13:00:00,115.19,115.3,115.18,115.3,5966.0,90.8928,90.9796,90.885,90.9796,5966.0
2018-12-03 13:05:00,115.28,115.42,115.25,115.38,6652.0,90.9639,91.0743,90.9402,91.0428,6652.0
2018-12-03 13:10:00,115.4,115.51,115.36,115.46,20885.0,91.0586,91.1454,91.027,91.1059,20885.0
2018-12-03 13:15:00,115.48,115.52,115.47,115.51,3711.0,91.1217,91.1532,91.1138,91.1454,3711.0
2018-12-03 13:20:00,115.54,115.58,115.49,115.57,1500.0,91.169,91.2006,91.1296,91.1927,1500.0
2018-12-03 13:25:00,115.56,115.57,115.54,115.55,2693.0,91.1848,91.1927,91.169,91.1769,2693.0
2018-12-03 13:30:00,115.54,115.55,115.37,115.37,3225.0,91.169,91.1769,91.0349,91.0349,3225.0
2018-12-03 13:35:00,115.4,115.48,115.38,115.44,4340.0,91.0586,91.1217,91.0428,91.0901,4340.0
2018-12-03 13:40:00,115.47,115.53,115.39,115.51,1609.0,91.1138,91.1611,91.0507,91.1454,1609.0
2018-12-03 13:45:00,115.52,115.55,115.31,115.31,2904.0,91.1532,91.1769,90.9875,90.9875,2904.0
2018-12-03 13:50:00,115.31,115.4,115.26,115.37,5952.0,90.9875,91.0586,90.9481,91.0349,5952.0
2018-12-03 13:55:00,115.36,115.36,115.23,115.29,2400.0,91.027,91.027,90.9244,90.9718,2400.0
2018-12-03 14:00:00,115.27,115.35,115.27,115.3,3697.0,90.956,91.0191,90.956,90.9796,3697.0
2018-12-03 14:05:00,115.31,115.35,115.16,115.26,4092.0,90.9875,91.0191,90.8692,90.9481,4092.0
2018-12-03 14:10:00,115.27,115.35,115.25,115.29,2171.0,90.956,91.0191,90.9402,90.9718,2171.0
2018-12-03 14:15:00,115.31,115.54,115.3,115.51,3986.0,90.9875,91.169,90.9796,91.1454,3986.0
2018-12-03 14:20:00,115.55,115.7,115.51,115.65,3466.0,91.1769,91.2953,91.1454,91.2558,3466.0
2018-12-03 14:25:00,115.63,115.68,115.51,115.51,5406.0,91.24,91.2795,91.1454,91.1454,5406.0
2018-12-03 14:30:00,115.48,115.6,115.48,115.6,2232.0,91.1217,91.2164,91.1217,91.2164,2232.0
2018-12-03 14:35:00,115.65,115.74,115.61,115.73,4739.0,91.2558,91.3268,91.2243,91.3189,4739.0
2018-12-03 14:40:00,115.74,115.79,115.65,115.69,6833.0,91.3268,91.3663,91.2558,91.2874,6833.0
2018-12-03 14:45:00,115.69,115.7,115.6,115.6,6167.0,91.2874,91.2953,91.2164,91.2164,6167.0
2018-12-03 14:50:00,115.61,115.62,115.49,115.53,5011.0,91.2243,91.2321,91.1296,91.1611,5011.0
2018-12-03 14:55:00,115.54,115.6,115.51,115.57,3965.0,91.169,91.2164,91.1454,91.1927,3965.0
2018-12-03 15:00:00,115.56,115.61,115.44,115.47,9152.0,91.1848,91.2243,91.0901,91.1138,9152.0
2018-12-03 15:05:00,115.46,115.56,115.44,115.48,5856.0,91.1059,91.1848,91.0901,91.1217,5856.0
2018-12-03 15:10:00,115.48,115.59,115.48,115.53,15317.0,91.1217,91.2085,91.1217,91.1611,15317.0
2018-12-03 15:15:00,115.55,115.58,115.49,115.55,11491.0,91.1769,91.2006,91.1296,91.1769,11491.0
2018-12-03 15:20:00,115.54,115.59,115.4,115.4,6683.0,91.169,91.2085,91.0586,91.0586,6683.0
2018-12-03 15:25:00,115.39,115.44,115.29,115.43,7019.0,91.0507,91.0901,90.9718,91.0822,7019.0
2018-12-03 15:30:00,115.45,115.6,115.42,115.6,15729.0,91.098,91.2164,91.0743,91.2164,15729.0
2018-12-03 15:35:00,115.61,115.64,115.52,115.55,20324.0,91.2243,91.2479,91.1532,91.1769,20324.0
2018-12-03 15:40:00,115.55,115.6,115.48,115.6,19800.0,91.1769,91.2164,91.1217,91.2164,19800.0
2018-12-03 15:45:00,115.64,115.7,115.57,115.63,30802.0,91.2479,91.2953,91.1927,91.24,30802.0
2018-12-03 15:50:00,115.63,115.67,115.47,115.47,31509.0,91.24,91.2716,91.1138,91.1138,31509.0
2018-12-03 15:55:00,115.47,115.91,115.47,115.89,72305.0,91.1138,91.461,91.1138,91.4452,72305.0
2018-12-04 09:30:00,115.79,116.52,115.68,115.69,19815.0,91.3663,91.9423,91.2795,91.2874,19815.0
2018-12-04 09:35:00,115.74,116.28,115.68,116.2,10210.0,91.3268,91.7529,91.2795,91.6898,10210.0
2018-12-04 09:40:00,116.29,116.5,116.29,116.38,2400.0,91.7608,91.9265,91.7608,91.8318,2400.0
2018-12-04 09:45:00,116.38,116.76,116.37,116.69,6847.0,91.8318,92.1317,91.824,92.0765,6847.0
2018-12-04 09:50:00,116.63,116.74,116.56,116.56,6758.0,92.0291,92.1159,91.9739,91.9739,6758.0
2018-12-04 09:55:00,116.64,116.88,116.59,116.79,4430.0,92.037,92.2264,91.9975,92.1554,4430.0
2018-12-04 10:00:00,116.83,116.9,116.52,116.57,8725.0,92.1869,92.2422,91.9423,91.9818,8725.0
2018-12-04 10:05:00,116.56,116.58,116.37,116.39,8165.0,91.9739,91.9897,91.824,91.8397,8165.0
2018-12-04 10:10:00,116.45,116.48,116.39,116.4,7093.0,91.8871,91.9107,91.8397,91.8476,7093.0
2018-12-04 10:15:00,116.43,116.47,116.08,116.08,16601.0,91.8713,91.9029,91.5951,91.5951,16601.0
2018-12-04 10:20:00,116.15,116.39,116.15,116.37,4400.0,91.6504,91.8397,91.6504,91.824,4400.0
2018-12-04 10:25:00,116.36,116.38,116.19,116.28,7926.0,91.8161,91.8318,91.6819,91.7529,7926.0
2018-12-04 10:30:00,116.37,116.4,116.23,116.31,7849.0,91.824,91.8476,91.7135,91.7766,7849.0
2018-12-04 10:35:00,116.28,116.38,116.19,116.19,3723.0,91.7529,91.8318,91.6819,91.6819,3723.0
2018-12-04 10:40:00,116.21,116.29,116.12,116.17,7289.0,91.6977,91.7608,91.6267,91.6661,7289.0
2018-12-04 10:45:00,116.14,116.16,115.94,116.05,6650.0,91.6425,91.6582,91.4847,91.5714,6650.0
2018-12-04 10:50:00,116.07,116.08,115.95,115.98,7637.0,91.5872,91.5951,91.4925,91.5162,7637.0
2018-12-04 10:55:00,116.0,116.0,115.83,115.84,2400.0,91.532,91.532,91.3979,91.4057,2400.0
2018-12-04 11:00:00,115.79,115.93,115.61,115.88,12546.0,91.3663,91.4768,91.2243,91.4373,12546.0
2018-12-04 11:05:00,115.9,115.95,115.6,115.6,6596.0,91.4531,91.4925,91.2164,91.2164,6596.0
2018-12-04 11:10:00,115.61,115.63,115.51,115.53,7215.0,91.2243,91.24,91.1454,91.1611,7215.0
2018-12-04 11:15:00,115.54,115.56,115.45,115.48,10770.0,91.169,91.1848,91.098,91.1217,10770.0
2018-12-04 11:20:00,115.51,115.54,115.19,115.45,17846.0,91.1454,91.169,90.8928,91.098,17846.0
2018-12-04 11:25:00,115.51,115.57,115.46,115.5,5826.0,91.1454,91.1927,91.1059,91.1375,5826.0
2018-12-04 11:30:00,115.49,115.86,115.48,115.85,14407.0,91.1296,91.4215,91.1217,91.4136,14407.0
2018-12-04 11:35:00,115.87,116.09,115.85,116.09,4934.0,91.4294,91.603,91.4136,91.603,4934.0
2018-12-04 11:40:00,116.1,116.11,115.84,115.84,5661.0,91.6109,91.6188,91.4057,91.4057,5661.0
2018-12-04 11:45:00,115.86,115.86,115.64,115.69,17346.0,91.4215,91.4215,91.2479,91.2874,17346.0
2018-12-04 11:50:00,115.66,115.72,115.59,115.7,6327.0,91.2637,91.3111,91.2085,91.2953,6327.0
2018-12-04 11:55:00,115.77,115.87,115.74,115.78,6416.0,91.3505,91.4294,91.3268,91.3584,6416.0
2018-12-04 12:00:00,115.77,115.78,115.51,115.52,7978.0,91.3505,91.3584,91.1454,91.1532,7978.0
2018-12-04 12:05:00,115.39,115.39,114.95,115.16,6960.0,91.0507,91.0507,90.7035,90.8692,6960.0
2018-12-04 12:10:00,115.16,115.28,115.08,115.08,2771.0,90.8692,90.9639,90.8061,90.8061,2771.0
2018-12-04 12:15:00,115.04,115.15,114.95,115.07,4271.0,90.7745,90.8613,90.7035,90.7982,4271.0
2018-12-04 12:20:00,115.11,115.11,114.78,114.78,2805.0,90.8297,90.8297,90.5693,90.5693,2805.0
2018-12-04 12:25:00,114.82,114.93,114.6,114.66,6143.0,90.6009,90.6877,90.4273,90.4746,6143.0
2018-12-04 12:30:00,114.57,114.59,114.31,114.59,8120.0,90.4036,90.4194,90.1985,90.4194,8120.0
2018-12-04 12:35:00,114.61,114.71,114.51,114.63,5274.0,90.4352,90.5141,90.3563,90.451,5274.0
2018-12-04 12:40:00,114.66,114.73,114.48,114.59,13563.0,90.4746,90.5299,90.3326,90.4194,13563.0
2018-12-04 12:45:00,114.56,114.74,114.56,114.69,4930.0,90.3957,90.5378,90.3957,90.4983,4930.0
2018-12-04 12:50:00,114.69,114.9,114.69,114.88,6237.0,90.4983,90.664,90.4983,90.6482,6237.0
2018-12-04 12:55:00,114.97,115.11,114.88,114.9,7339.0,90.7193,90.8297,90.6482,90.664,7339.0
2018-12-04 13:00:00,114.85,115.11,114.83,115.0,8377.0,90.6246,90.8297,90.6088,90.7429,8377.0
2018-12-04 13:05:00,115.0,115.06,114.95,115.02,6763.0,90.7429,90.7903,90.7035,90.7587,6763.0
2018-12-04 13:10:00,114.98,115.01,114.88,114.88,4045.0,90.7271,90.7508,90.6482,90.6482,4045.0
2018-12-04 13:15:00,114.88,115.03,114.85,115.01,5818.0,90.6482,90.7666,90.6246,90.7508,5818.0
2018-12-04 13:20:00,114.96,114.96,114.54,114.62,15470.0,90.7114,90.7114,90.38,90.4431,15470.0
2018-12-04 13:25:00,114.61,114.63,114.31,114.43,10044.0,90.4352,90.451,90.1985,90.2932,10044.0
2018-12-04 13:30:00,114.35,114.55,114.34,114.46,6484.0,90.23,90.3878,90.2221,90.3168,6484.0
2018-12-04 13:35:00,114.39,114.44,114.13,114.15,4680.0,90.2616,90.301,90.0564,90.0722,4680.0
2018-12-04 13:40:00,114.16,114.45,114.09,114.45,4981.0,90.0801,90.3089,90.0249,90.3089,4981.0
2018-12-04 13:45:00,114.44,114.56,114.38,114.44,13204.0,90.301,90.3957,90.2537,90.301,13204.0
2018-12-04 13:50:00,114.41,114.52,114.36,114.52,9131.0,90.2774,90.3642,90.2379,90.3642,9131.0
2018-12-04 13:55:00,114.52,114.73,114.5,114.69,9229.0,90.3642,90.5299,90.3484,90.4983,9229.0
2018-12-04 14:00:00,114.65,114.66,114.49,114.57,17278.0,90.4668,90.4746,90.3405,90.4036,17278.0
2018-12-04 14:05:00,114.52,114.72,114.5,114.72,13119.0,90.3642,90.522,90.3484,90.522,13119.0
2018-12-04 14:10:00,114.71,114.78,114.65,114.74,8594.0,90.5141,90.5693,90.4668,90.5378,8594.0
2018-12-04 14:15:00,114.74,114.74,114.6,114.61,7118.0,90.5378,90.5378,90.4273,90.4352,7118.0
2018-12-04 14:20:00,114.63,114.65,114.56,114.62,8004.0,90.451,90.4668,90.3957,90.4431,8004.0
2018-12-04 14:25:00,114.59,114.59,114.43,114.54,5281.0,90.4194,90.4194,90.2932,90.38,5281.0
2018-12-04 14:30:00,114.55,114.77,114.52,114.76,10900.0,90.3878,90.5614,90.3642,90.5536,10900.0
2018-12-04 14:35:00,114.74,114.74,114.59,114.62,6200.0,90.5378,90.5378,90.4194,90.4431,6200.0
2018-12-04 14:40:00,114.68,114.69,114.61,114.65,6322.0,90.4904,90.4983,90.4352,90.4668,6322.0
2018-12-04 14:45:00,114.66,114.87,114.64,114.8,10395.0,90.4746,90.6403,90.4589,90.5851,10395.0
2018-12-04 14:50:00,114.78,114.83,114.7,114.73,5396.0,90.5693,90.6088,90.5062,90.5299,5396.0
2018-12-04 14:55:00,114.78,114.8,114.72,114.8,13609.0,90.5693,90.5851,90.522,90.5851,13609.0
2018-12-04 15:00:00,114.79,114.81,114.54,114.54,11389.0,90.5772,90.593,90.38,90.38,11389.0
2018-12-04 15:05:00,114.5,114.53,114.28,114.32,8415.0,90.3484,90.3721,90.1748,90.2064,8415.0
2018-12-04 15:10:00,114.31,114.39,114.19,114.28,8310.0,90.1985,90.2616,90.1038,90.1748,8310.0
2018-12-04 15:15:00,114.33,114.4,114.04,114.1,10800.0,90.2143,90.2695,89.9854,90.0328,10800.0
2018-12-04 15:20:00,114.11,114.18,113.87,113.91,10929.0,90.0407,90.0959,89.8513,89.8828,10929.0
2018-12-04 15:25:00,113.9,114.03,113.83,113.85,11747.0,89.875,89.9775,89.8197,89.8355,11747.0
2018-12-04 15:30:00,113.86,114.06,113.84,114.01,23783.0,89.8434,90.0012,89.8276,89.9617,23783.0
2018-12-04 15:35:00,114.01,114.1,113.74,113.78,20398.0,89.9617,90.0328,89.7487,89.7803,20398.0
2018-12-04 15:40:00,113.77,113.78,113.58,113.59,25623.0,89.7724,89.7803,89.6224,89.6303,25623.0
2018-12-04 15:45:00,113.58,113.73,113.5,113.73,23955.0,89.6224,89.7408,89.5593,89.7408,23955.0
2018-12-04 15:50:00,113.73,113.78,113.43,113.45,36654.0,89.7408,89.7803,89.5041,89.5199,36654.0
2018-12-04 15:55:00,113.45,113.65,113.3,113.6,99177.0,89.5199,89.6777,89.4015,89.6382,99177.0
2018-12-06 09:30:00,113.17,113.25,112.69,112.79,15354.0,89.2989,89.3621,88.9202,88.9991,15354.0
2018-12-06 09:35:00,112.71,112.83,112.5,112.5,8478.0,88.936,89.0306,88.7703,88.7703,8478.0
2018-12-06 09:40:00,112.47,112.58,112.25,112.37,7682.0,88.7466,88.8334,88.573,88.6677,7682.0
2018-12-06 09:45:00,112.38,112.43,112.13,112.13,15238.0,88.6756,88.715,88.4783,88.4783,15238.0
2018-12-06 09:50:00,112.26,112.36,111.72,111.79,8302.0,88.5809,88.6598,88.1548,88.21,8302.0
2018-12-06 09:55:00,111.77,111.77,111.09,111.17,10296.0,88.1942,88.1942,87.6577,87.7208,10296.0
2018-12-06 10:00:00,111.12,111.64,111.0,111.64,12668.0,87.6813,88.0917,87.5867,88.0917,12668.0
2018-12-06 10:05:00,111.73,111.73,111.5,111.57,5544.0,88.1627,88.1627,87.9812,88.0364,5544.0
2018-12-06 10:10:00,111.51,111.55,111.25,111.25,21179.0,87.9891,88.0206,87.7839,87.7839,21179.0
2018-12-06 10:15:00,111.22,111.4,110.96,110.96,5577.0,87.7602,87.9023,87.5551,87.5551,5577.0
2018-12-06 10:20:00,110.92,111.06,110.78,110.89,15519.0,87.5235,87.634,87.4131,87.4999,15519.0
2018-12-06 10:25:00,110.85,111.28,110.79,111.28,8835.0,87.4683,87.8076,87.4209,87.8076,8835.0
2018-12-06 10:30:00,111.37,111.53,111.32,111.48,7055.0,87.8786,88.0049,87.8392,87.9654,7055.0
2018-12-06 10:35:00,111.43,111.84,111.25,111.77,13607.0,87.926,88.2495,87.7839,88.1942,13607.0
2018-12-06 10:40:00,111.84,111.87,111.51,111.8,7711.0,88.2495,88.2731,87.9891,88.2179,7711.0
2018-12-06 10:45:00,111.87,112.03,111.76,111.98,6009.0,88.2731,88.3994,88.1863,88.3599,6009.0
2018-12-06 10:50:00,111.94,112.34,111.9,112.34,4324.0,88.3284,88.644,88.2968,88.644,4324.0
2018-12-06 10:55:00,112.33,112.34,111.75,111.76,5886.0,88.6361,88.644,88.1785,88.1863,5886.0
2018-12-06 11:00:00,111.74,111.93,111.67,111.93,4348.0,88.1706,88.3205,88.1153,88.3205,4348.0
2018-12-06 11:05:00,111.87,111.99,111.71,111.76,4975.0,88.2731,88.3678,88.1469,88.1863,4975.0
2018-12-06 11:10:00,111.76,111.79,111.52,111.52,8985.0,88.1863,88.21,87.997,87.997,8985.0
2018-12-06 11:15:00,111.46,111.68,111.37,111.68,6484.0,87.9496,88.1232,87.8786,88.1232,6484.0
2018-12-06 11:20:00,111.66,111.71,111.51,111.51,5762.0,88.1074,88.1469,87.9891,87.9891,5762.0
2018-12-06 11:25:00,111.5,111.5,111.16,111.24,6742.0,87.9812,87.9812,87.7129,87.776,6742.0
2018-12-06 11:30:00,111.28,111.63,111.28,111.62,8335.0,87.8076,88.0838,87.8076,88.0759,8335.0
2018-12-06 11:35:00,111.65,111.73,111.43,111.54,5740.0,88.0995,88.1627,87.926,88.0127,5740.0
2018-12-06 11:40:00,111.56,111.9,111.52,111.85,7049.0,88.0285,88.2968,87.997,88.2574,7049.0
2018-12-06 11:45:00,111.82,111.99,111.74,111.92,3730.0,88.2337,88.3678,88.1706,88.3126,3730.0
2018-12-06 11:50:00,111.96,112.31,111.96,112.31,5302.0,88.3442,88.6203,88.3442,88.6203,5302.0
2018-12-06 11:55:00,112.27,112.4,112.19,112.26,4388.0,88.5888,88.6913,88.5256,88.5809,4388.0
2018-12-06 12:00:00,112.3,112.54,112.24,112.5,3433.0,88.6124,88.8018,88.5651,88.7703,3433.0
2018-12-06 12:05:00,112.48,112.72,112.48,112.64,6492.0,88.7545,88.9438,88.7545,88.8807,6492.0
2018-12-06 12:10:00,112.65,112.7,112.6,112.7,5626.0,88.8886,88.9281,88.8492,88.9281,5626.0
2018-12-06 12:15:00,112.7,112.88,112.5,112.5,9508.0,88.9281,89.0701,88.7703,88.7703,9508.0
2018-12-06 12:20:00,112.44,112.64,112.44,112.64,14545.0,88.7229,88.8807,88.7229,88.8807,14545.0
2018-12-06 12:25:00,112.63,112.7,112.59,112.65,6270.0,88.8728,88.9281,88.8413,88.8886,6270.0
2018-12-06 12:30:00,112.6,112.67,112.55,112.61,7889.0,88.8492,88.9044,88.8097,88.8571,7889.0
2018-12-06 12:35:00,112.7,112.82,112.64,112.72,10278.0,88.9281,89.0228,88.8807,88.9438,10278.0
2018-12-06 12:40:00,112.78,113.14,112.72,113.14,1494.0,88.9912,89.2753,88.9438,89.2753,1494.0
2018-12-06 12:45:00,113.19,113.33,113.15,113.32,2300.0,89.3147,89.4252,89.2831,89.4173,2300.0
2018-12-06 12:50:00,113.26,113.26,113.09,113.14,3169.0,89.3699,89.3699,89.2358,89.2753,3169.0
2018-12-06 12:55:00,113.25,113.41,113.25,113.37,3000.0,89.3621,89.4883,89.3621,89.4567,3000.0
2018-12-06 13:00:00,113.49,113.53,113.43,113.45,4685.0,89.5514,89.583,89.5041,89.5199,4685.0
2018-12-06 13:05:00,113.5,113.52,113.36,113.4,4944.0,89.5593,89.5751,89.4489,89.4804,4944.0
2018-12-06 13:10:00,113.41,113.66,113.41,113.66,2977.0,89.4883,89.6856,89.4883,89.6856,2977.0
2018-12-06 13:15:00,113.62,113.72,113.43,113.43,6841.0,89.654,89.7329,89.5041,89.5041,6841.0
2018-12-06 13:20:00,113.41,113.43,113.29,113.3,8268.0,89.4883,89.5041,89.3936,89.4015,8268.0
2018-12-06 13:25:00,113.28,113.32,113.21,113.22,10643.0,89.3857,89.4173,89.3305,89.3384,10643.0
2018-12-06 13:30:00,113.22,113.22,113.01,113.08,3969.0,89.3384,89.3384,89.1727,89.2279,3969.0
2018-12-06 13:35:00,113.09,113.38,113.09,113.25,2441.0,89.2358,89.4646,89.2358,89.3621,2441.0
2018-12-06 13:40:00,113.28,113.49,113.28,113.44,1253.0,89.3857,89.5514,89.3857,89.512,1253.0
2018-12-06 13:45:00,113.55,113.72,113.52,113.69,1926.0,89.5988,89.7329,89.5751,89.7092,1926.0
2018-12-06 13:50:00,113.7,113.91,113.68,113.89,8181.0,89.7171,89.8828,89.7014,89.8671,8181.0
2018-12-06 13:55:00,113.83,114.05,113.73,114.05,6429.0,89.8197,89.9933,89.7408,89.9933,6429.0
2018-12-06 14:00:00,114.04,114.22,114.04,114.08,4352.0,89.9854,90.1275,89.9854,90.017,4352.0
2018-12-06 14:05:00,114.03,114.17,113.94,113.95,8810.0,89.9775,90.088,89.9065,89.9144,8810.0
2018-12-06 14:10:00,113.97,114.05,113.82,114.01,3866.0,89.9302,89.9933,89.8118,89.9617,3866.0
2018-12-06 14:15:00,114.0,114.16,113.89,113.91,5855.0,89.9539,90.0801,89.8671,89.8828,5855.0
2018-12-06 14:20:00,113.98,114.11,113.93,114.1,8625.0,89.9381,90.0407,89.8986,90.0328,8625.0
2018-12-06 14:25:00,114.22,114.52,114.22,114.52,5508.0,90.1275,90.3642,90.1275,90.3642,5508.0
2018-12-06 14:30:00,114.45,114.53,114.24,114.36,4217.0,90.3089,90.3721,90.1432,90.2379,4217.0
2018-12-06 14:35:00,114.42,114.57,114.35,114.37,5332.0,90.2853,90.4036,90.23,90.2458,5332.0
2018-12-06 14:40:00,114.44,114.7,114.44,114.44,4503.0,90.301,90.5062,90.301,90.301,4503.0
2018-12-06 14:45:00,114.38,114.43,114.24,114.39,4426.0,90.2537,90.2932,90.1432,90.2616,4426.0
2018-12-06 14:50:00,114.51,115.01,114.5,115.01,4343.0,90.3563,90.7508,90.3484,90.7508,4343.0
2018-12-06 14:55:00,115.06,115.21,114.94,115.21,14816.0,90.7903,90.9086,90.6956,90.9086,14816.0
2018-12-06 15:00:00,115.22,115.37,115.01,115.01,8522.0,90.9165,91.0349,90.7508,90.7508,8522.0
2018-12-06 15:05:00,114.96,115.15,114.87,115.15,4632.0,90.7114,90.8613,90.6403,90.8613,4632.0
2018-12-06 15:10:00,115.08,115.21,114.96,115.0,11028.0,90.8061,90.9086,90.7114,90.7429,11028.0
2018-12-06 15:15:00,114.99,115.27,114.98,115.22,22593.0,90.735,90.956,90.7271,90.9165,22593.0
2018-12-06 15:20:00,115.22,115.32,115.13,115.25,11625.0,90.9165,90.9954,90.8455,90.9402,11625.0
2018-12-06 15:25:00,115.24,115.48,115.24,115.44,11934.0,90.9323,91.1217,90.9323,91.0901,11934.0
2018-12-06 15:30:00,115.44,115.77,115.42,115.68,22490.0,91.0901,91.3505,91.0743,91.2795,22490.0
2018-12-06 15:35:00,115.7,115.81,115.65,115.8,12165.0,91.2953,91.3821,91.2558,91.3742,12165.0
2018-12-06 15:40:00,115.8,116.14,115.77,116.14,22511.0,91.3742,91.6425,91.3505,91.6425,22511.0
2018-12-06 15:45:00,116.11,116.44,116.05,116.44,22643.0,91.6188,91.8792,91.5714,91.8792,22643.0
2018-12-06 15:50:00,116.5,116.62,116.42,116.62,32859.0,91.9265,92.0212,91.8634,92.0212,32859.0
2018-12-06 15:55:00,116.63,117.02,116.56,116.9,107173.0,92.0291,92.3368,91.9739,92.2422,107173.0
2018-12-07 09:30:00,116.66,116.95,116.21,116.21,9586.0,92.0528,92.2816,91.6977,91.6977,9586.0
2018-12-07 09:35:00,115.93,116.08,115.54,115.98,10419.0,91.4768,91.5951,91.169,91.5162,10419.0
2018-12-07 09:40:00,115.96,116.11,115.85,115.91,8767.0,91.5004,91.6188,91.4136,91.461,8767.0
2018-12-07 09:45:00,115.95,116.58,115.94,116.44,15402.0,91.4925,91.9897,91.4847,91.8792,15402.0
2018-12-07 09:50:00,116.53,117.32,116.53,117.26,4411.0,91.9502,92.5736,91.9502,92.5262,4411.0
2018-12-07 09:55:00,117.32,117.43,117.08,117.43,7470.0,92.5736,92.6604,92.3842,92.6604,7470.0
2018-12-07 10:00:00,117.34,117.44,117.22,117.29,3033.0,92.5893,92.6683,92.4947,92.5499,3033.0
2018-12-07 10:05:00,117.38,117.44,117.07,117.19,5773.0,92.6209,92.6683,92.3763,92.471,5773.0
2018-12-07 10:10:00,117.16,117.28,116.97,117.07,12300.0,92.4473,92.542,92.2974,92.3763,12300.0
2018-12-07 10:15:00,117.05,117.05,116.38,116.5,38082.0,92.3605,92.3605,91.8318,91.9265,38082.0
2018-12-07 10:20:00,116.5,116.56,116.38,116.41,8874.0,91.9265,91.9739,91.8318,91.8555,8874.0
2018-12-07 10:25:00,116.45,116.47,116.28,116.34,5543.0,91.8871,91.9029,91.7529,91.8003,5543.0
2018-12-07 10:30:00,116.35,116.51,116.26,116.26,14971.0,91.8082,91.9344,91.7372,91.7372,14971.0
2018-12-07 10:35:00,116.2,116.23,115.76,116.05,5954.0,91.6898,91.7135,91.3426,91.5714,5954.0
2018-12-07 10:40:00,115.95,116.04,115.89,116.01,7658.0,91.4925,91.5636,91.4452,91.5399,7658.0
2018-12-07 10:45:00,116.01,116.15,115.92,115.98,6632.0,91.5399,91.6504,91.4689,91.5162,6632.0
2018-12-07 10:50:00,115.86,116.03,115.72,115.98,6203.0,91.4215,91.5557,91.3111,91.5162,6203.0
2018-12-07 10:55:00,116.02,116.12,116.02,116.1,2716.0,91.5478,91.6267,91.5478,91.6109,2716.0
2018-12-07 11:00:00,116.08,116.08,115.76,115.79,6600.0,91.5951,91.5951,91.3426,91.3663,6600.0
2018-12-07 11:05:00,115.72,115.72,115.51,115.62,3024.0,91.3111,91.3111,91.1454,91.2321,3024.0
2018-12-07 11:10:00,115.65,115.78,115.18,115.18,4408.0,91.2558,91.3584,90.885,90.885,4408.0
2018-12-07 11:15:00,115.18,115.34,115.08,115.34,6259.0,90.885,91.0112,90.8061,91.0112,6259.0
2018-12-07 11:20:00,115.34,115.37,114.99,115.09,3828.0,91.0112,91.0349,90.735,90.8139,3828.0
2018-12-07 11:25:00,114.99,115.18,114.93,115.09,2650.0,90.735,90.885,90.6877,90.8139,2650.0
2018-12-07 11:30:00,115.04,115.36,114.99,115.27,3400.0,90.7745,91.027,90.735,90.956,3400.0
2018-12-07 11:35:00,115.26,115.53,115.24,115.53,3500.0,90.9481,91.1611,90.9323,91.1611,3500.0
2018-12-07 11:40:00,115.54,115.65,115.5,115.52,5804.0,91.169,91.2558,91.1375,91.1532,5804.0
2018-12-07 11:45:00,115.56,115.63,115.5,115.55,5262.0,91.1848,91.24,91.1375,91.1769,5262.0
2018-12-07 11:50:00,115.49,115.56,115.27,115.27,4400.0,91.1296,91.1848,90.956,90.956,4400.0
2018-12-07 11:55:00,115.29,115.35,115.15,115.35,3784.0,90.9718,91.0191,90.8613,91.0191,3784.0
2018-12-07 12:00:00,115.3,115.35,115.27,115.33,1800.0,90.9796,91.0191,90.956,91.0033,1800.0
2018-12-07 12:05:00,115.31,115.31,115.17,115.29,5144.0,90.9875,90.9875,90.8771,90.9718,5144.0
2018-12-07 12:10:00,115.31,115.57,115.31,115.4,6159.0,90.9875,91.1927,90.9875,91.0586,6159.0
2018-12-07 12:15:00,115.37,115.41,115.22,115.26,3600.0,91.0349,91.0664,90.9165,90.9481,3600.0
2018-12-07 12:20:00,115.47,115.65,115.44,115.61,1635.0,91.1138,91.2558,91.0901,91.2243,1635.0
2018-12-07 12:25:00,115.58,115.62,115.41,115.46,2801.0,91.2006,91.2321,91.0664,91.1059,2801.0
2018-12-07 12:30:00,115.43,115.47,115.29,115.29,2755.0,91.0822,91.1138,90.9718,90.9718,2755.0
2018-12-07 12:35:00,115.3,115.35,115.18,115.2,2500.0,90.9796,91.0191,90.885,90.9007,2500.0
2018-12-07 12:40:00,115.19,115.3,115.09,115.3,2440.0,90.8928,90.9796,90.8139,90.9796,2440.0
2018-12-07 12:45:00,115.33,115.41,115.21,115.23,2300.0,91.0033,91.0664,90.9086,90.9244,2300.0
2018-12-07 12:50:00,115.24,115.5,115.24,115.5,2300.0,90.9323,91.1375,90.9323,91.1375,2300.0
2018-12-07 12:55:00,115.56,115.75,115.43,115.71,4033.0,91.1848,91.3347,91.0822,91.3032,4033.0
2018-12-07 13:00:00,115.7,115.8,115.63,115.77,2458.0,91.2953,91.3742,91.24,91.3505,2458.0
2018-12-07 13:05:00,115.7,115.7,115.45,115.51,3376.0,91.2953,91.2953,91.098,91.1454,3376.0
2018-12-07 13:10:00,115.52,115.52,115.39,115.39,1500.0,91.1532,91.1532,91.0507,91.0507,1500.0
2018-12-07 13:15:00,115.35,115.49,115.3,115.36,1910.0,91.0191,91.1296,90.9796,91.027,1910.0
2018-12-07 13:20:00,115.38,115.49,115.28,115.35,3200.0,91.0428,91.1296,90.9639,91.0191,3200.0
2018-12-07 13:25:00,115.29,115.35,115.17,115.31,1600.0,90.9718,91.0191,90.8771,90.9875,1600.0
2018-12-07 13:30:00,115.25,115.25,115.11,115.21,1300.0,90.9402,90.9402,90.8297,90.9086,1300.0
2018-12-07 13:35:00,115.19,115.41,115.13,115.34,3973.0,90.8928,91.0664,90.8455,91.0112,3973.0
2018-12-07 13:40:00,115.32,115.48,115.32,115.42,2077.0,90.9954,91.1217,90.9954,91.0743,2077.0
2018-12-07 13:45:00,115.44,115.54,115.39,115.48,10200.0,91.0901,91.169,91.0507,91.1217,10200.0
2018-12-07 13:50:00,115.47,115.59,115.46,115.58,8258.0,91.1138,91.2085,91.1059,91.2006,8258.0
2018-12-07 13:55:00,115.54,115.54,115.39,115.44,3118.0,91.169,91.169,91.0507,91.0901,3118.0
2018-12-07 14:00:00,115.41,115.48,115.25,115.33,25075.0,91.0664,91.1217,90.9402,91.0033,25075.0
2018-12-07 14:05:00,115.33,115.42,115.28,115.33,6762.0,91.0033,91.0743,90.9639,91.0033,6762.0
2018-12-07 14:10:00,115.28,115.43,115.28,115.35,5705.0,90.9639,91.0822,90.9639,91.0191,5705.0
2018-12-07 14:15:00,115.33,115.75,115.31,115.7,8143.0,91.0033,91.3347,90.9875,91.2953,8143.0
2018-12-07 14:20:00,115.77,115.94,115.73,115.73,4906.0,91.3505,91.4847,91.3189,91.3189,4906.0
2018-12-07 14:25:00,115.76,115.77,115.49,115.69,3650.0,91.3426,91.3505,91.1296,91.2874,3650.0
2018-12-07 14:30:00,115.72,115.81,115.6,115.76,10023.0,91.3111,91.3821,91.2164,91.3426,10023.0
2018-12-07 14:35:00,115.71,115.72,115.59,115.62,2900.0,91.3032,91.3111,91.2085,91.2321,2900.0
2018-12-07 14:40:00,115.6,115.65,115.48,115.48,4168.0,91.2164,91.2558,91.1217,91.1217,4168.0
2018-12-07 14:45:00,115.53,115.76,115.4,115.7,3400.0,91.1611,91.3426,91.0586,91.2953,3400.0
2018-12-07 14:50:00,115.78,115.87,115.68,115.71,15465.0,91.3584,91.4294,91.2795,91.3032,15465.0
2018-12-07 14:55:00,115.76,115.77,115.43,115.5,4293.0,91.3426,91.3505,91.0822,91.1375,4293.0
2018-12-07 15:00:00,115.45,115.68,115.43,115.5,4947.0,91.098,91.2795,91.0822,91.1375,4947.0
2018-12-07 15:05:00,115.53,115.94,115.52,115.94,6752.0,91.1611,91.4847,91.1532,91.4847,6752.0
2018-12-07 15:10:00,115.94,116.01,115.71,115.71,6763.0,91.4847,91.5399,91.3032,91.3032,6763.0
2018-12-07 15:15:00,115.71,115.79,115.54,115.79,7422.0,91.3032,91.3663,91.169,91.3663,7422.0
2018-12-07 15:20:00,115.79,115.79,115.63,115.69,6637.0,91.3663,91.3663,91.24,91.2874,6637.0
2018-12-07 15:25:00,115.64,116.0,115.53,115.93,11638.0,91.2479,91.532,91.1611,91.4768,11638.0
2018-12-07 15:30:00,115.93,116.26,115.81,116.2,14653.0,91.4768,91.7372,91.3821,91.6898,14653.0
2018-12-07 15:35:00,116.21,116.48,115.94,116.0,12726.0,91.6977,91.9107,91.4847,91.532,12726.0
2018-12-07 15:40:00,115.87,116.04,115.79,116.02,10875.0,91.4294,91.5636,91.3663,91.5478,10875.0
2018-12-07 15:45:00,116.01,116.01,115.8,115.84,14422.0,91.5399,91.5399,91.3742,91.4057,14422.0
2018-12-07 15:50:00,115.81,116.15,115.81,116.02,32482.0,91.3821,91.6504,91.3821,91.5478,32482.0
2018-12-07 15:55:00,116.04,116.1,115.78,115.78,49753.0,91.5636,91.6109,91.3584,91.3584,49753.0
2018-12-10 09:30:00,116.49,116.64,115.25,115.45,32384.0,91.9186,92.037,90.9402,91.098,32384.0
2018-12-10 09:35:00,115.14,115.37,115.13,115.27,9939.0,90.8534,91.0349,90.8455,90.956,9939.0
2018-12-10 09:40:00,115.21,115.5,114.95,115.32,8611.0,90.9086,91.1375,90.7035,90.9954,8611.0
2018-12-10 09:45:00,115.29,115.42,114.83,114.85,3143.0,90.9718,91.0743,90.6088,90.6246,3143.0
2018-12-10 09:50:00,114.84,114.91,114.7,114.84,3002.0,90.6167,90.6719,90.5062,90.6167,3002.0
2018-12-10 09:55:00,114.95,115.35,114.95,115.05,3189.0,90.7035,91.0191,90.7035,90.7824,3189.0
2018-12-10 10:00:00,115.0,115.1,114.85,115.04,1626.0,90.7429,90.8218,90.6246,90.7745,1626.0
2018-12-10 10:05:00,115.13,115.45,115.13,115.33,1500.0,90.8455,91.098,90.8455,91.0033,1500.0
2018-12-10 10:10:00,115.28,115.46,115.23,115.46,2178.0,90.9639,91.1059,90.9244,91.1059,2178.0
2018-12-10 10:15:00,115.46,115.67,115.46,115.67,1500.0,91.1059,91.2716,91.1059,91.2716,1500.0
2018-12-10 10:20:00,115.69,115.84,115.62,115.68,3935.0,91.2874,91.4057,91.2321,91.2795,3935.0
2018-12-10 10:25:00,115.79,115.82,115.65,115.7,3402.0,91.3663,91.39,91.2558,91.2953,3402.0
2018-12-10 10:30:00,115.64,115.67,115.3,115.3,6757.0,91.2479,91.2716,90.9796,90.9796,6757.0
2018-12-10 10:35:00,115.21,115.23,114.73,114.81,3990.0,90.9086,90.9244,90.5299,90.593,3990.0
2018-12-10 10:40:00,114.73,114.84,114.67,114.79,6910.0,90.5299,90.6167,90.4825,90.5772,6910.0
2018-12-10 10:45:00,114.81,115.15,114.77,115.0,4586.0,90.593,90.8613,90.5614,90.7429,4586.0
2018-12-10 10:50:00,114.95,114.95,114.45,114.48,26202.0,90.7035,90.7035,90.3089,90.3326,26202.0
2018-12-10 10:55:00,114.55,114.96,114.55,114.75,5330.0,90.3878,90.7114,90.3878,90.5457,5330.0
2018-12-10 11:00:00,114.73,114.75,114.09,114.28,12980.0,90.5299,90.5457,90.0249,90.1748,12980.0
2018-12-10 11:05:00,114.28,114.58,114.28,114.37,4208.0,90.1748,90.4115,90.1748,90.2458,4208.0
2018-12-10 11:10:00,114.36,114.7,114.31,114.7,8721.0,90.2379,90.5062,90.1985,90.5062,8721.0
2018-12-10 11:15:00,114.64,114.7,114.32,114.51,3020.0,90.4589,90.5062,90.2064,90.3563,3020.0
2018-12-10 11:20:00,114.5,114.73,114.5,114.66,3800.0,90.3484,90.5299,90.3484,90.4746,3800.0
2018-12-10 11:25:00,114.73,114.9,114.65,114.84,7359.0,90.5299,90.664,90.4668,90.6167,7359.0
2018-12-10 11:30:00,114.87,114.99,114.64,114.69,4826.0,90.6403,90.735,90.4589,90.4983,4826.0
2018-12-10 11:35:00,114.72,115.08,114.63,115.07,13029.0,90.522,90.8061,90.451,90.7982,13029.0
2018-12-10 11:40:00,115.1,115.22,114.93,115.22,3346.0,90.8218,90.9165,90.6877,90.9165,3346.0
2018-12-10 11:45:00,115.25,115.37,115.0,115.16,5791.0,90.9402,91.0349,90.7429,90.8692,5791.0
2018-12-10 11:50:00,115.13,115.2,114.94,114.98,1800.0,90.8455,90.9007,90.6956,90.7271,1800.0
2018-12-10 11:55:00,115.11,115.11,114.73,114.79,6498.0,90.8297,90.8297,90.5299,90.5772,6498.0
2018-12-10 12:00:00,114.79,115.02,114.73,114.88,10057.0,90.5772,90.7587,90.5299,90.6482,10057.0
2018-12-10 12:05:00,114.93,115.12,114.82,115.11,4158.0,90.6877,90.8376,90.6009,90.8297,4158.0
2018-12-10 12:10:00,115.05,115.22,115.05,115.13,30722.0,90.7824,90.9165,90.7824,90.8455,30722.0
2018-12-10 12:15:00,115.19,115.28,114.84,114.84,7243.0,90.8928,90.9639,90.6167,90.6167,7243.0
2018-12-10 12:20:00,114.86,115.04,114.82,114.98,3769.0,90.6325,90.7745,90.6009,90.7271,3769.0
2018-12-10 12:25:00,115.02,115.17,115.0,115.05,2362.0,90.7587,90.8771,90.7429,90.7824,2362.0
2018-12-10 12:30:00,115.02,115.27,115.02,115.22,4238.0,90.7587,90.956,90.7587,90.9165,4238.0
2018-12-10 12:35:00,115.26,115.49,115.24,115.49,3100.0,90.9481,91.1296,90.9323,91.1296,3100.0
2018-12-10 12:40:00,115.49,115.7,115.49,115.6,1919.0,91.1296,91.2953,91.1296,91.2164,1919.0
2018-12-10 12:45:00,115.56,115.74,115.54,115.74,3214.0,91.1848,91.3268,91.169,91.3268,3214.0
2018-12-10 12:50:00,115.79,115.81,115.69,115.78,2300.0,91.3663,91.3821,91.2874,91.3584,2300.0
2018-12-10 12:55:00,115.78,115.78,115.6,115.62,2612.0,91.3584,91.3584,91.2164,91.2321,2612.0
2018-12-10 13:00:00,115.63,115.68,115.46,115.46,6003.0,91.24,91.2795,91.1059,91.1059,6003.0
2018-12-10 13:05:00,115.49,115.61,115.34,115.37,3595.0,91.1296,91.2243,91.0112,91.0349,3595.0
2018-12-10 13:10:00,115.4,115.59,115.3,115.55,6225.0,91.0586,91.2085,90.9796,91.1769,6225.0
2018-12-10 13:15:00,115.59,115.71,115.52,115.71,3628.0,91.2085,91.3032,91.1532,91.3032,3628.0
2018-12-10 13:20:00,115.63,115.63,115.41,115.42,1990.0,91.24,91.24,91.0664,91.0743,1990.0
2018-12-10 13:25:00,115.43,115.43,115.3,115.35,2825.0,91.0822,91.0822,90.9796,91.0191,2825.0
2018-12-10 13:30:00,115.34,115.55,115.31,115.55,30121.0,91.0112,91.1769,90.9875,91.1769,30121.0
2018-12-10 13:35:00,115.6,115.77,115.59,115.67,2646.0,91.2164,91.3505,91.2085,91.2716,2646.0
2018-12-10 13:40:00,115.71,115.71,115.55,115.59,7000.0,91.3032,91.3032,91.1769,91.2085,7000.0
2018-12-10 13:45:00,115.59,115.89,115.58,115.89,4239.0,91.2085,91.4452,91.2006,91.4452,4239.0
2018-12-10 13:50:00,115.89,116.15,115.89,116.04,8632.0,91.4452,91.6504,91.4452,91.5636,8632.0
2018-12-10 13:55:00,115.97,116.11,115.93,116.04,6101.0,91.5083,91.6188,91.4768,91.5636,6101.0
2018-12-10 14:00:00,116.11,116.25,116.04,116.07,8571.0,91.6188,91.7293,91.5636,91.5872,8571.0
2018-12-10 14:05:00,116.08,116.2,116.08,116.1,2593.0,91.5951,91.6898,91.5951,91.6109,2593.0
2018-12-10 14:10:00,116.07,116.08,115.85,115.93,2862.0,91.5872,91.5951,91.4136,91.4768,2862.0
2018-12-10 14:15:00,115.88,115.93,115.78,115.93,3398.0,91.4373,91.4768,91.3584,91.4768,3398.0
2018-12-10 14:20:00,115.93,116.11,115.83,116.07,12816.0,91.4768,91.6188,91.3979,91.5872,12816.0
2018-12-10 14:25:00,116.07,116.11,115.96,116.11,5696.0,91.5872,91.6188,91.5004,91.6188,5696.0
2018-12-10 14:30:00,116.2,116.4,116.18,116.4,2035.0,91.6898,91.8476,91.674,91.8476,2035.0
2018-12-10 14:35:00,116.43,116.48,116.33,116.34,2797.0,91.8713,91.9107,91.7924,91.8003,2797.0
2018-12-10 14:40:00,116.31,116.39,116.31,116.37,1850.0,91.7766,91.8397,91.7766,91.824,1850.0
2018-12-10 14:45:00,116.37,116.4,116.35,116.35,2288.0,91.824,91.8476,91.8082,91.8082,2288.0
2018-12-10 14:50:00,116.36,116.44,116.35,116.4,3072.0,91.8161,91.8792,91.8082,91.8476,3072.0
2018-12-10 14:55:00,116.4,116.5,116.09,116.17,3930.0,91.8476,91.9265,91.603,91.6661,3930.0
2018-12-10 15:00:00,116.22,116.24,116.03,116.09,3174.0,91.7056,91.7214,91.5557,91.603,3174.0
2018-12-10 15:05:00,116.12,116.32,116.12,116.25,3125.0,91.6267,91.7845,91.6267,91.7293,3125.0
2018-12-10 15:10:00,116.32,116.32,116.14,116.18,2193.0,91.7845,91.7845,91.6425,91.674,2193.0
2018-12-10 15:15:00,116.11,116.15,116.03,116.11,5461.0,91.6188,91.6504,91.5557,91.6188,5461.0
2018-12-10 15:20:00,116.15,116.32,116.14,116.32,7302.0,91.6504,91.7845,91.6425,91.7845,7302.0
2018-12-10 15:25:00,116.32,116.41,116.32,116.41,3232.0,91.7845,91.8555,91.7845,91.8555,3232.0
2018-12-10 15:30:00,116.44,116.75,116.44,116.7,6466.0,91.8792,92.1238,91.8792,92.0843,6466.0
2018-12-10 15:35:00,116.7,116.94,116.63,116.82,7255.0,92.0843,92.2737,92.0291,92.179,7255.0
2018-12-10 15:40:00,116.83,116.88,116.77,116.85,11274.0,92.1869,92.2264,92.1396,92.2027,11274.0
2018-12-10 15:45:00,116.75,116.87,116.48,116.5,19734.0,92.1238,92.2185,91.9107,91.9265,19734.0
2018-12-10 15:50:00,116.5,116.66,116.46,116.59,21039.0,91.9265,92.0528,91.895,91.9975,21039.0
2018-12-10 15:55:00,116.57,116.6,116.34,116.35,41129.0,91.9818,92.0054,91.8003,91.8082,41129.0
2018-12-11 09:30:00,116.8,116.96,116.26,116.35,22523.0,92.1633,92.2895,91.7372,91.8082,22523.0
2018-12-11 09:35:00,116.43,116.58,116.0,116.0,22468.0,91.8713,91.9897,91.532,91.532,22468.0
2018-12-11 09:40:00,116.0,116.65,115.98,116.56,15459.0,91.532,92.0449,91.5162,91.9739,15459.0
2018-12-11 09:45:00,116.62,116.65,116.1,116.17,13086.0,92.0212,92.0449,91.6109,91.6661,13086.0
2018-12-11 09:50:00,116.15,116.55,116.13,116.37,13044.0,91.6504,91.966,91.6346,91.824,13044.0
2018-12-11 09:55:00,116.34,116.55,116.28,116.46,22396.0,91.8003,91.966,91.7529,91.895,22396.0
2018-12-11 10:00:00,116.5,116.71,116.49,116.58,17267.0,91.9265,92.0922,91.9186,91.9897,17267.0
2018-12-11 10:05:00,116.56,116.68,116.43,116.53,15706.0,91.9739,92.0686,91.8713,91.9502,15706.0
2018-12-11 10:10:00,116.48,116.62,116.44,116.47,5500.0,91.9107,92.0212,91.8792,91.9029,5500.0
2018-12-11 10:15:00,116.47,116.68,116.45,116.64,8791.0,91.9029,92.0686,91.8871,92.037,8791.0
2018-12-11 10:20:00,116.63,116.72,116.56,116.64,9121.0,92.0291,92.1001,91.9739,92.037,9121.0
2018-12-11 10:25:00,116.68,117.01,116.65,116.82,7504.0,92.0686,92.329,92.0449,92.179,7504.0
2018-12-11 10:30:00,116.9,116.9,116.64,116.7,15464.0,92.2422,92.2422,92.037,92.0843,15464.0
2018-12-11 10:35:00,116.72,116.94,116.65,116.86,12610.0,92.1001,92.2737,92.0449,92.2106,12610.0
2018-12-11 10:40:00,116.92,117.01,116.87,116.94,9057.0,92.2579,92.329,92.2185,92.2737,9057.0
2018-12-11 10:45:00,117.0,117.13,116.73,116.79,5638.0,92.3211,92.4236,92.108,92.1554,5638.0
2018-12-11 10:50:00,116.8,117.0,116.79,116.93,5475.0,92.1633,92.3211,92.1554,92.2658,5475.0
2018-12-11 10:55:00,116.88,117.1,116.78,117.1,8445.0,92.2264,92.4,92.1475,92.4,8445.0
2018-12-11 11:00:00,117.08,117.23,117.04,117.19,6016.0,92.3842,92.5026,92.3526,92.471,6016.0
2018-12-11 11:05:00,117.16,117.17,116.97,117.05,5169.0,92.4473,92.4552,92.2974,92.3605,5169.0
2018-12-11 11:10:00,117.04,117.04,116.8,116.89,4726.0,92.3526,92.3526,92.1633,92.2343,4726.0
2018-12-11 11:15:00,116.9,116.98,116.83,116.87,5250.0,92.2422,92.3053,92.1869,92.2185,5250.0
2018-12-11 11:20:00,116.89,117.11,116.88,117.11,3582.0,92.2343,92.4079,92.2264,92.4079,3582.0
2018-12-11 11:25:00,117.19,117.23,117.09,117.13,3721.0,92.471,92.5026,92.3921,92.4236,3721.0
2018-12-11 11:30:00,117.11,117.11,116.84,116.84,3627.0,92.4079,92.4079,92.1948,92.1948,3627.0
2018-12-11 11:35:00,116.86,117.02,116.86,117.02,4100.0,92.2106,92.3368,92.2106,92.3368,4100.0
2018-12-11 11:40:00,117.09,117.23,116.98,117.22,4194.0,92.3921,92.5026,92.3053,92.4947,4194.0
2018-12-11 11:45:00,117.14,117.25,117.09,117.11,7140.0,92.4315,92.5183,92.3921,92.4079,7140.0
2018-12-11 11:50:00,117.15,117.22,117.1,117.12,5400.0,92.4394,92.4947,92.4,92.4158,5400.0
2018-12-11 11:55:00,117.15,117.26,117.13,117.19,3622.0,92.4394,92.5262,92.4236,92.471,3622.0
2018-12-11 12:00:00,117.16,117.16,116.92,116.93,5054.0,92.4473,92.4473,92.2579,92.2658,5054.0
2018-12-11 12:05:00,116.96,116.96,116.73,116.94,6021.0,92.2895,92.2895,92.108,92.2737,6021.0
2018-12-11 12:10:00,116.9,116.91,116.83,116.89,5100.0,92.2422,92.25,92.1869,92.2343,5100.0
2018-12-11 12:15:00,116.83,116.86,116.79,116.79,3400.0,92.1869,92.2106,92.1554,92.1554,3400.0
2018-12-11 12:20:00,116.8,117.0,116.8,117.0,3487.0,92.1633,92.3211,92.1633,92.3211,3487.0
2018-12-11 12:25:00,117.03,117.04,116.92,116.97,4400.0,92.3447,92.3526,92.2579,92.2974,4400.0
2018-12-11 12:30:00,116.97,117.04,116.78,116.85,60362.0,92.2974,92.3526,92.1475,92.2027,60362.0
2018-12-11 12:35:00,116.88,117.0,116.75,116.75,4000.0,92.2264,92.3211,92.1238,92.1238,4000.0
2018-12-11 12:40:00,116.77,117.04,116.74,116.99,5148.0,92.1396,92.3526,92.1159,92.3132,5148.0
2018-12-11 12:45:00,117.05,117.09,116.94,117.09,16539.0,92.3605,92.3921,92.2737,92.3921,16539.0
2018-12-11 12:50:00,117.09,117.19,117.07,117.12,5055.0,92.3921,92.471,92.3763,92.4158,5055.0
2018-12-11 12:55:00,117.13,117.16,117.04,117.08,4105.0,92.4236,92.4473,92.3526,92.3842,4105.0
2018-12-11 13:00:00,117.08,117.32,117.02,117.31,10457.0,92.3842,92.5736,92.3368,92.5657,10457.0
2018-12-11 13:05:00,117.32,117.35,117.21,117.28,6300.0,92.5736,92.5972,92.4868,92.542,6300.0
2018-12-11 13:10:00,117.31,117.33,117.27,117.3,4137.0,92.5657,92.5815,92.5341,92.5578,4137.0
2018-12-11 13:15:00,117.32,117.56,117.26,117.5,18527.0,92.5736,92.7629,92.5262,92.7156,18527.0
2018-12-11 13:20:00,117.54,117.54,117.33,117.33,5100.0,92.7472,92.7472,92.5815,92.5815,5100.0
2018-12-11 13:25:00,117.29,117.32,117.27,117.29,3704.0,92.5499,92.5736,92.5341,92.5499,3704.0
2018-12-11 13:30:00,117.3,117.36,117.22,117.31,4800.0,92.5578,92.6051,92.4947,92.5657,4800.0
2018-12-11 13:35:00,117.31,117.43,117.27,117.37,3959.0,92.5657,92.6604,92.5341,92.613,3959.0
2018-12-11 13:40:00,117.3,117.3,117.07,117.09,9616.0,92.5578,92.5578,92.3763,92.3921,9616.0
2018-12-11 13:45:00,117.06,117.22,117.06,117.16,7302.0,92.3684,92.4947,92.3684,92.4473,7302.0
2018-12-11 13:50:00,117.17,117.17,116.94,117.07,5634.0,92.4552,92.4552,92.2737,92.3763,5634.0
2018-12-11 13:55:00,117.05,117.2,117.05,117.19,5810.0,92.3605,92.4789,92.3605,92.471,5810.0
2018-12-11 14:00:00,117.19,117.27,117.09,117.17,13042.0,92.471,92.5341,92.3921,92.4552,13042.0
2018-12-11 14:05:00,117.12,117.23,117.08,117.1,12136.0,92.4158,92.5026,92.3842,92.4,12136.0
2018-12-11 14:10:00,117.13,117.35,117.13,117.33,4585.0,92.4236,92.5972,92.4236,92.5815,4585.0
2018-12-11 14:15:00,117.32,117.35,117.2,117.21,12290.0,92.5736,92.5972,92.4789,92.4868,12290.0
2018-12-11 14:20:00,117.18,117.29,117.13,117.16,19942.0,92.4631,92.5499,92.4236,92.4473,19942.0
2018-12-11 14:25:00,117.16,117.5,117.16,117.37,10120.0,92.4473,92.7156,92.4473,92.613,10120.0
2018-12-11 14:30:00,117.41,117.54,117.37,117.43,9011.0,92.6446,92.7472,92.613,92.6604,9011.0
2018-12-11 14:35:00,117.44,117.49,117.38,117.45,8151.0,92.6683,92.7077,92.6209,92.6761,8151.0
2018-12-11 14:40:00,117.48,117.76,117.45,117.69,22712.0,92.6998,92.9208,92.6761,92.8655,22712.0
2018-12-11 14:45:00,117.68,117.87,117.59,117.59,9059.0,92.8576,93.0076,92.7866,92.7866,9059.0
2018-12-11 14:50:00,117.57,117.74,117.56,117.64,6281.0,92.7708,92.905,92.7629,92.8261,6281.0
2018-12-11 14:55:00,117.65,117.65,117.42,117.52,16200.0,92.834,92.834,92.6525,92.7314,16200.0
2018-12-11 15:00:00,117.47,117.48,117.31,117.45,11515.0,92.6919,92.6998,92.5657,92.6761,11515.0
2018-12-11 15:05:00,117.46,117.52,117.4,117.47,10462.0,92.684,92.7314,92.6367,92.6919,10462.0
2018-12-11 15:10:00,117.49,117.81,117.49,117.71,15930.0,92.7077,92.9602,92.7077,92.8813,15930.0
2018-12-11 15:15:00,117.71,117.71,117.54,117.59,6280.0,92.8813,92.8813,92.7472,92.7866,6280.0
2018-12-11 15:20:00,117.61,117.61,117.51,117.51,6491.0,92.8024,92.8024,92.7235,92.7235,6491.0
2018-12-11 15:25:00,117.53,117.53,117.39,117.41,10231.0,92.7393,92.7393,92.6288,92.6446,10231.0
2018-12-11 15:30:00,117.41,117.57,117.41,117.45,21045.0,92.6446,92.7708,92.6446,92.6761,21045.0
2018-12-11 15:35:00,117.4,117.4,117.29,117.36,11469.0,92.6367,92.6367,92.5499,92.6051,11469.0
2018-12-11 15:40:00,117.34,117.35,117.23,117.26,26665.0,92.5893,92.5972,92.5026,92.5262,26665.0
2018-12-11 15:45:00,117.23,117.3,117.11,117.12,58912.0,92.5026,92.5578,92.4079,92.4158,58912.0
2018-12-11 15:50:00,117.11,117.13,116.97,117.06,46463.0,92.4079,92.4236,92.2974,92.3684,46463.0
2018-12-11 15:55:00,117.04,117.04,116.8,116.82,51935.0,92.3526,92.3526,92.1633,92.179,51935.0
2018-12-12 09:30:00,117.27,117.27,116.8,116.88,26030.0,92.5341,92.5341,92.1633,92.2264,26030.0
2018-12-12 09:35:00,116.9,116.93,116.55,116.82,4009.0,92.2422,92.2658,91.966,92.179,4009.0
2018-12-12 09:40:00,117.03,117.08,116.86,116.86,3905.0,92.3447,92.3842,92.2106,92.2106,3905.0
2018-12-12 09:45:00,117.0,117.02,116.75,116.84,2250.0,92.3211,92.3368,92.1238,92.1948,2250.0
2018-12-12 09:50:00,116.75,116.94,116.73,116.89,4237.0,92.1238,92.2737,92.108,92.2343,4237.0
2018-12-12 09:55:00,116.97,117.08,116.9,117.07,12293.0,92.2974,92.3842,92.2422,92.3763,12293.0
2018-12-12 10:00:00,117.0,117.27,116.9,117.15,13067.0,92.3211,92.5341,92.2422,92.4394,13067.0
2018-12-12 10:05:00,117.11,117.45,117.09,117.35,13996.0,92.4079,92.6761,92.3921,92.5972,13996.0
2018-12-12 10:10:00,117.42,117.44,117.26,117.31,9379.0,92.6525,92.6683,92.5262,92.5657,9379.0
2018-12-12 10:15:00,117.31,117.61,117.25,117.61,4151.0,92.5657,92.8024,92.5183,92.8024,4151.0
2018-12-12 10:20:00,117.58,117.67,117.45,117.52,2290.0,92.7787,92.8497,92.6761,92.7314,2290.0
2018-12-12 10:25:00,117.53,117.55,117.44,117.5,7058.0,92.7393,92.7551,92.6683,92.7156,7058.0
2018-12-12 10:30:00,117.52,117.53,117.27,117.44,3480.0,92.7314,92.7393,92.5341,92.6683,3480.0
2018-12-12 10:35:00,117.45,117.6,117.11,117.12,34482.0,92.6761,92.7945,92.4079,92.4158,34482.0
2018-12-12 10:40:00,117.1,117.22,117.06,117.22,1745.0,92.4,92.4947,92.3684,92.4947,1745.0
2018-12-12 10:45:00,117.23,117.23,117.1,117.19,2600.0,92.5026,92.5026,92.4,92.471,2600.0
2018-12-12 10:50:00,117.24,117.4,117.17,117.21,4687.0,92.5104,92.6367,92.4552,92.4868,4687.0
2018-12-12 10:55:00,117.2,117.43,117.16,117.23,5698.0,92.4789,92.6604,92.4473,92.5026,5698.0
2018-12-12 11:00:00,117.27,117.32,117.15,117.32,16600.0,92.5341,92.5736,92.4394,92.5736,16600.0
2018-12-12 11:05:00,117.3,117.31,117.14,117.2,9774.0,92.5578,92.5657,92.4315,92.4789,9774.0
2018-12-12 11:10:00,117.2,117.31,117.16,117.27,17319.0,92.4789,92.5657,92.4473,92.5341,17319.0
2018-12-12 11:15:00,117.33,117.38,117.01,117.08,5009.0,92.5815,92.6209,92.329,92.3842,5009.0
2018-12-12 11:20:00,117.09,117.22,116.99,116.99,9678.0,92.3921,92.4947,92.3132,92.3132,9678.0
2018-12-12 11:25:00,116.99,117.15,116.97,117.04,6961.0,92.3132,92.4394,92.2974,92.3526,6961.0
2018-12-12 11:30:00,117.02,117.02,116.82,116.86,8506.0,92.3368,92.3368,92.179,92.2106,8506.0
2018-12-12 11:35:00,116.86,116.96,116.76,116.86,17287.0,92.2106,92.2895,92.1317,92.2106,17287.0
2018-12-12 11:40:00,116.88,116.96,116.83,116.87,13433.0,92.2264,92.2895,92.1869,92.2185,13433.0
2018-12-12 11:45:00,116.91,117.05,116.89,117.01,14296.0,92.25,92.3605,92.2343,92.329,14296.0
2018-12-12 11:50:00,116.98,117.06,116.89,117.01,32217.0,92.3053,92.3684,92.2343,92.329,32217.0
2018-12-12 11:55:00,116.97,117.01,116.54,116.71,33033.0,92.2974,92.329,91.9581,92.0922,33033.0
2018-12-12 12:00:00,116.74,116.93,116.73,116.8,7243.0,92.1159,92.2658,92.108,92.1633,7243.0
2018-12-12 12:05:00,116.72,116.74,116.6,116.66,8078.0,92.1001,92.1159,92.0054,92.0528,8078.0
2018-12-12 12:10:00,116.67,116.71,116.57,116.62,6767.0,92.0607,92.0922,91.9818,92.0212,6767.0
2018-12-12 12:15:00,116.58,116.58,116.42,116.55,11487.0,91.9897,91.9897,91.8634,91.966,11487.0
2018-12-12 12:20:00,116.57,116.57,116.42,116.46,11239.0,91.9818,91.9818,91.8634,91.895,11239.0
2018-12-12 12:25:00,116.46,116.47,116.31,116.41,8830.0,91.895,91.9029,91.7766,91.8555,8830.0
2018-12-12 12:30:00,116.41,116.44,116.25,116.39,27687.0,91.8555,91.8792,91.7293,91.8397,27687.0
2018-12-12 12:35:00,116.37,116.37,116.23,116.33,4364.0,91.824,91.824,91.7135,91.7924,4364.0
2018-12-12 12:40:00,116.34,116.46,116.29,116.37,16400.0,91.8003,91.895,91.7608,91.824,16400.0
2018-12-12 12:45:00,116.34,116.34,116.14,116.14,4400.0,91.8003,91.8003,91.6425,91.6425,4400.0
2018-12-12 12:50:00,116.14,116.18,116.07,116.07,5850.0,91.6425,91.674,91.5872,91.5872,5850.0
2018-12-12 12:55:00,116.05,116.16,115.99,116.05,7655.0,91.5714,91.6582,91.5241,91.5714,7655.0
2018-12-12 13:00:00,116.05,116.11,115.98,116.03,5197.0,91.5714,91.6188,91.5162,91.5557,5197.0
2018-12-12 13:05:00,116.03,116.08,115.95,115.99,6891.0,91.5557,91.5951,91.4925,91.5241,6891.0
2018-12-12 13:10:00,116.0,116.18,115.97,116.16,8556.0,91.532,91.674,91.5083,91.6582,8556.0
2018-12-12 13:15:00,116.16,116.33,116.15,116.3,14322.0,91.6582,91.7924,91.6504,91.7687,14322.0
2018-12-12 13:20:00,116.34,116.37,116.28,116.3,8985.0,91.8003,91.824,91.7529,91.7687,8985.0
2018-12-12 13:25:00,116.34,116.44,116.31,116.38,6893.0,91.8003,91.8792,91.7766,91.8318,6893.0
2018-12-12 13:30:00,116.34,116.39,116.27,116.3,18836.0,91.8003,91.8397,91.745,91.7687,18836.0
2018-12-12 13:35:00,116.28,116.37,116.21,116.3,6496.0,91.7529,91.824,91.6977,91.7687,6496.0
2018-12-12 13:40:00,116.32,116.48,116.3,116.46,6266.0,91.7845,91.9107,91.7687,91.895,6266.0
2018-12-12 13:45:00,116.46,116.53,116.44,116.45,9497.0,91.895,91.9502,91.8792,91.8871,9497.0
2018-12-12 13:50:00,116.45,116.56,116.41,116.41,13137.0,91.8871,91.9739,91.8555,91.8555,13137.0
2018-12-12 13:55:00,116.42,116.56,116.38,116.48,8072.0,91.8634,91.9739,91.8318,91.9107,8072.0
2018-12-12 14:00:00,116.48,116.59,116.4,116.4,9279.0,91.9107,91.9975,91.8476,91.8476,9279.0
2018-12-12 14:05:00,116.41,116.41,116.11,116.2,8214.0,91.8555,91.8555,91.6188,91.6898,8214.0
2018-12-12 14:10:00,116.14,116.18,116.0,116.06,3802.0,91.6425,91.674,91.532,91.5793,3802.0
2018-12-12 14:15:00,116.04,116.14,115.96,116.06,7163.0,91.5636,91.6425,91.5004,91.5793,7163.0
2018-12-12 14:20:00,116.09,116.19,115.87,115.97,33230.0,91.603,91.6819,91.4294,91.5083,33230.0
2018-12-12 14:25:00,116.0,116.08,115.8,115.89,5633.0,91.532,91.5951,91.3742,91.4452,5633.0
2018-12-12 14:30:00,115.88,115.95,115.79,115.9,37998.0,91.4373,91.4925,91.3663,91.4531,37998.0
2018-12-12 14:35:00,115.92,115.94,115.77,115.77,5367.0,91.4689,91.4847,91.3505,91.3505,5367.0
2018-12-12 14:40:00,115.78,115.79,115.69,115.79,11162.0,91.3584,91.3663,91.2874,91.3663,11162.0
2018-12-12 14:45:00,115.8,115.85,115.69,115.71,15165.0,91.3742,91.4136,91.2874,91.3032,15165.0
2018-12-12 14:50:00,115.71,115.76,115.6,115.66,16280.0,91.3032,91.3426,91.2164,91.2637,16280.0
2018-12-12 14:55:00,115.66,115.87,115.6,115.86,15949.0,91.2637,91.4294,91.2164,91.4215,15949.0
2018-12-12 15:00:00,115.82,115.92,115.76,115.76,20592.0,91.39,91.4689,91.3426,91.3426,20592.0
2018-12-12 15:05:00,115.75,115.98,115.68,115.97,12901.0,91.3347,91.5162,91.2795,91.5083,12901.0
2018-12-12 15:10:00,115.98,116.09,115.96,115.98,12900.0,91.5162,91.603,91.5004,91.5162,12900.0
2018-12-12 15:15:00,115.98,116.0,115.87,115.89,20951.0,91.5162,91.532,91.4294,91.4452,20951.0
2018-12-12 15:20:00,115.92,115.95,115.7,115.88,13350.0,91.4689,91.4925,91.2953,91.4373,13350.0
2018-12-12 15:25:00,115.92,116.04,115.86,115.93,11985.0,91.4689,91.5636,91.4215,91.4768,11985.0
2018-12-12 15:30:00,115.96,116.13,115.95,116.04,26981.0,91.5004,91.6346,91.4925,91.5636,26981.0
2018-12-12 15:35:00,116.06,116.09,115.94,116.05,21632.0,91.5793,91.603,91.4847,91.5714,21632.0
2018-12-12 15:40:00,116.07,116.08,115.86,115.95,24453.0,91.5872,91.5951,91.4215,91.4925,24453.0
2018-12-12 15:45:00,115.93,115.95,115.83,115.9,33277.0,91.4768,91.4925,91.3979,91.4531,33277.0
2018-12-12 15:50:00,115.89,115.9,115.33,115.35,54551.0,91.4452,91.4531,91.0033,91.0191,54551.0
2018-12-12 15:55:00,115.35,115.66,114.97,115.6,177104.0,91.0191,91.2637,90.7193,91.2164,177104.0
2018-12-13 09:30:00,114.75,115.06,114.2,114.95,31442.0,91.3384,91.5852,90.9006,91.4976,31442.0
2018-12-13 09:35:00,114.83,115.66,114.82,115.64,22624.0,91.4021,92.0627,91.3941,92.0468,22624.0
2018-12-13 09:40:00,115.64,116.35,115.52,116.34,13877.0,92.0468,92.612,91.9513,92.604,13877.0
2018-12-13 09:45:00,116.27,116.49,116.19,116.49,8861.0,92.5483,92.7234,92.4846,92.7234,8861.0
2018-12-13 09:50:00,116.25,116.4,116.11,116.25,8400.0,92.5324,92.6518,92.4209,92.5324,8400.0
2018-12-13 09:55:00,116.17,116.33,116.04,116.24,10896.0,92.4687,92.596,92.3652,92.5244,10896.0
2018-12-13 10:00:00,116.24,116.7,116.06,116.7,7282.0,92.5244,92.8906,92.3811,92.8906,7282.0
2018-12-13 10:05:00,116.81,116.88,116.47,116.53,5586.0,92.9781,93.0338,92.7075,92.7552,5586.0
2018-12-13 10:10:00,116.49,116.87,116.46,116.83,14046.0,92.7234,93.0259,92.6995,92.994,14046.0
2018-12-13 10:15:00,116.87,116.87,116.49,116.5,2093.0,93.0259,93.0259,92.7234,92.7314,2093.0
2018-12-13 10:20:00,116.54,116.75,116.48,116.48,4970.0,92.7632,92.9304,92.7154,92.7154,4970.0
2018-12-13 10:25:00,116.49,116.66,116.45,116.48,3700.0,92.7234,92.8587,92.6916,92.7154,3700.0
2018-12-13 10:30:00,116.43,116.51,116.35,116.37,2418.0,92.6756,92.7393,92.612,92.6279,2418.0
2018-12-13 10:35:00,116.41,116.41,116.21,116.31,3350.0,92.6597,92.6597,92.5005,92.5801,3350.0
2018-12-13 10:40:00,116.22,116.37,116.14,116.34,4271.0,92.5085,92.6279,92.4448,92.604,4271.0
2018-12-13 10:45:00,116.43,116.5,116.18,116.34,5975.0,92.6756,92.7314,92.4767,92.604,5975.0
2018-12-13 10:50:00,116.34,116.35,115.98,116.17,4752.0,92.604,92.612,92.3175,92.4687,4752.0
2018-12-13 10:55:00,116.24,116.28,116.18,116.25,2288.0,92.5244,92.5563,92.4767,92.5324,2288.0
2018-12-13 11:00:00,116.25,116.46,116.25,116.4,4000.0,92.5324,92.6995,92.5324,92.6518,4000.0
2018-12-13 11:05:00,116.43,116.51,116.3,116.42,7222.0,92.6756,92.7393,92.5722,92.6677,7222.0
2018-12-13 11:10:00,116.35,116.38,116.24,116.33,5816.0,92.612,92.6358,92.5244,92.596,5816.0
2018-12-13 11:15:00,116.3,116.4,116.22,116.24,7760.0,92.5722,92.6518,92.5085,92.5244,7760.0
2018-12-13 11:20:00,116.26,116.26,115.98,116.03,4457.0,92.5403,92.5403,92.3175,92.3573,4457.0
2018-12-13 11:25:00,116.05,116.31,116.05,116.25,4441.0,92.3732,92.5801,92.3732,92.5324,4441.0
2018-12-13 11:30:00,116.2,116.28,116.12,116.22,2937.0,92.4926,92.5563,92.4289,92.5085,2937.0
2018-12-13 11:35:00,116.23,116.25,116.1,116.16,1532.0,92.5165,92.5324,92.413,92.4607,1532.0
2018-12-13 11:40:00,116.11,116.47,116.09,116.38,3585.0,92.4209,92.7075,92.405,92.6358,3585.0
2018-12-13 11:45:00,116.39,116.4,116.25,116.28,3656.0,92.6438,92.6518,92.5324,92.5563,3656.0
2018-12-13 11:50:00,116.33,116.33,116.16,116.19,3494.0,92.596,92.596,92.4607,92.4846,3494.0
2018-12-13 11:55:00,116.21,116.28,115.98,115.98,2600.0,92.5005,92.5563,92.3175,92.3175,2600.0
2018-12-13 12:00:00,116.0,116.03,115.75,115.85,3545.0,92.3334,92.3573,92.1344,92.214,3545.0
2018-12-13 12:05:00,115.86,116.11,115.86,116.05,2856.0,92.2219,92.4209,92.2219,92.3732,2856.0
2018-12-13 12:10:00,116.05,116.1,115.98,116.09,2620.0,92.3732,92.413,92.3175,92.405,2620.0
2018-12-13 12:15:00,116.08,116.13,115.91,116.01,3566.0,92.3971,92.4369,92.2617,92.3413,3566.0
2018-12-13 12:20:00,116.04,116.04,115.92,115.96,2925.0,92.3652,92.3652,92.2697,92.3015,2925.0
2018-12-13 12:25:00,115.95,115.97,115.82,115.85,2489.0,92.2936,92.3095,92.1901,92.214,2489.0
2018-12-13 12:30:00,115.86,115.94,115.83,115.92,3000.0,92.2219,92.2856,92.1981,92.2697,3000.0
2018-12-13 12:35:00,115.93,116.17,115.92,116.16,3902.0,92.2777,92.4687,92.2697,92.4607,3902.0
2018-12-13 12:40:00,116.15,116.15,116.02,116.02,2663.0,92.4528,92.4528,92.3493,92.3493,2663.0
2018-12-13 12:45:00,116.02,116.16,115.97,116.15,1140.0,92.3493,92.4607,92.3095,92.4528,1140.0
2018-12-13 12:50:00,116.14,116.18,116.08,116.14,6576.0,92.4448,92.4767,92.3971,92.4448,6576.0
2018-12-13 12:55:00,116.15,116.19,116.05,116.19,2158.0,92.4528,92.4846,92.3732,92.4846,2158.0
2018-12-13 13:00:00,116.16,116.18,115.91,115.91,2606.0,92.4607,92.4767,92.2617,92.2617,2606.0
2018-12-13 13:05:00,115.92,116.03,115.84,116.01,3586.0,92.2697,92.3573,92.206,92.3413,3586.0
2018-12-13 13:10:00,115.98,115.98,115.82,115.86,6511.0,92.3175,92.3175,92.1901,92.2219,6511.0
2018-12-13 13:15:00,115.86,115.93,115.84,115.92,11574.0,92.2219,92.2777,92.206,92.2697,11574.0
2018-12-13 13:20:00,115.94,116.12,115.9,115.96,2642.0,92.2856,92.4289,92.2538,92.3015,2642.0
2018-12-13 13:25:00,115.91,115.99,115.86,115.99,1861.0,92.2617,92.3254,92.2219,92.3254,1861.0
2018-12-13 13:30:00,116.04,116.11,116.04,116.06,3937.0,92.3652,92.4209,92.3652,92.3811,3937.0
2018-12-13 13:35:00,116.1,116.2,116.03,116.08,15128.0,92.413,92.4926,92.3573,92.3971,15128.0
2018-12-13 13:40:00,116.12,116.2,116.09,116.13,3050.0,92.4289,92.4926,92.405,92.4369,3050.0
2018-12-13 13:45:00,116.1,116.13,116.02,116.06,1404.0,92.413,92.4369,92.3493,92.3811,1404.0
2018-12-13 13:50:00,116.05,116.05,115.83,115.87,2668.0,92.3732,92.3732,92.1981,92.2299,2668.0
2018-12-13 13:55:00,115.89,115.89,115.83,115.88,1000.0,92.2458,92.2458,92.1981,92.2379,1000.0
2018-12-13 14:00:00,115.87,115.87,115.64,115.65,6409.0,92.2299,92.2299,92.0468,92.0548,6409.0
2018-12-13 14:05:00,115.59,115.68,115.45,115.45,8271.0,92.007,92.0787,91.8956,91.8956,8271.0
2018-12-13 14:10:00,115.43,115.51,115.38,115.38,2725.0,91.8797,91.9433,91.8399,91.8399,2725.0
2018-12-13 14:15:00,115.34,115.47,115.34,115.47,2438.0,91.808,91.9115,91.808,91.9115,2438.0
2018-12-13 14:20:00,115.51,115.56,115.45,115.52,3002.0,91.9433,91.9831,91.8956,91.9513,3002.0
2018-12-13 14:25:00,115.55,115.62,115.39,115.49,4668.0,91.9752,92.0309,91.8478,91.9274,4668.0
2018-12-13 14:30:00,115.52,115.59,115.45,115.45,2455.0,91.9513,92.007,91.8956,91.8956,2455.0
2018-12-13 14:35:00,115.37,115.47,115.34,115.47,2602.0,91.8319,91.9115,91.808,91.9115,2602.0
2018-12-13 14:40:00,115.45,115.52,115.42,115.45,2044.0,91.8956,91.9513,91.8717,91.8956,2044.0
2018-12-13 14:45:00,115.44,115.49,115.38,115.45,5723.0,91.8876,91.9274,91.8399,91.8956,5723.0
2018-12-13 14:50:00,115.46,115.6,115.46,115.56,2669.0,91.9035,92.015,91.9035,91.9831,2669.0
2018-12-13 14:55:00,115.56,115.71,115.53,115.58,3671.0,91.9831,92.1025,91.9593,91.9991,3671.0
2018-12-13 15:00:00,115.58,115.58,115.47,115.48,2040.0,91.9991,91.9991,91.9115,91.9195,2040.0
2018-12-13 15:05:00,115.51,115.61,115.49,115.52,4367.0,91.9433,92.0229,91.9274,91.9513,4367.0
2018-12-13 15:10:00,115.5,115.61,115.5,115.6,7685.0,91.9354,92.0229,91.9354,92.015,7685.0
2018-12-13 15:15:00,115.6,115.76,115.59,115.71,3860.0,92.015,92.1423,92.007,92.1025,3860.0
2018-12-13 15:20:00,115.73,115.81,115.66,115.77,7213.0,92.1185,92.1821,92.0627,92.1503,7213.0
2018-12-13 15:25:00,115.74,115.76,115.61,115.61,8574.0,92.1264,92.1423,92.0229,92.0229,8574.0
2018-12-13 15:30:00,115.59,115.65,115.45,115.45,8080.0,92.007,92.0548,91.8956,91.8956,8080.0
2018-12-13 15:35:00,115.4,115.56,115.25,115.56,8929.0,91.8558,91.9831,91.7364,91.9831,8929.0
2018-12-13 15:40:00,115.56,115.61,115.52,115.55,19864.0,91.9831,92.0229,91.9513,91.9752,19864.0
2018-12-13 15:45:00,115.55,115.59,115.32,115.41,17264.0,91.9752,92.007,91.7921,91.8637,17264.0
2018-12-13 15:50:00,115.4,115.42,115.29,115.36,18104.0,91.8558,91.8717,91.7682,91.824,18104.0
2018-12-13 15:55:00,115.36,115.44,115.32,115.37,51211.0,91.824,91.8876,91.7921,91.8319,51211.0
2018-12-14 09:30:00,114.94,115.12,113.34,113.46,40165.0,91.4896,91.6329,90.2161,90.3116,40165.0
2018-12-14 09:35:00,113.38,113.59,113.1,113.56,16911.0,90.2479,90.4151,90.025,90.3912,16911.0
2018-12-14 09:40:00,113.37,113.56,113.11,113.5,6959.0,90.24,90.3912,90.033,90.3434,6959.0
2018-12-14 09:45:00,113.44,113.61,113.08,113.2,10640.0,90.2957,90.431,90.0091,90.1046,10640.0
2018-12-14 09:50:00,113.25,113.32,113.1,113.18,8696.0,90.1444,90.2002,90.025,90.0887,8696.0
2018-12-14 09:55:00,113.17,113.19,112.88,112.96,10102.0,90.0808,90.0967,89.8499,89.9136,10102.0
2018-12-14 10:00:00,112.96,113.13,112.74,113.01,10974.0,89.9136,90.0489,89.7385,89.9534,10974.0
2018-12-14 10:05:00,112.99,113.02,112.88,113.0,5415.0,89.9375,89.9614,89.8499,89.9454,5415.0
2018-12-14 10:10:00,112.92,113.1,112.88,112.96,8700.0,89.8818,90.025,89.8499,89.9136,8700.0
2018-12-14 10:15:00,113.08,113.15,112.93,112.93,3993.0,90.0091,90.0648,89.8897,89.8897,3993.0
2018-12-14 10:20:00,113.0,113.31,112.87,113.24,9975.0,89.9454,90.1922,89.842,90.1365,9975.0
2018-12-14 10:25:00,113.3,113.53,113.28,113.53,5493.0,90.1842,90.3673,90.1683,90.3673,5493.0
2018-12-14 10:30:00,113.48,113.54,113.41,113.48,3357.0,90.3275,90.3753,90.2718,90.3275,3357.0
2018-12-14 10:35:00,113.48,113.68,113.48,113.64,9199.0,90.3275,90.4867,90.3275,90.4549,9199.0
2018-12-14 10:40:00,113.67,113.77,113.61,113.68,6757.0,90.4787,90.5583,90.431,90.4867,6757.0
2018-12-14 10:45:00,113.61,113.64,113.37,113.37,5562.0,90.431,90.4549,90.24,90.24,5562.0
2018-12-14 10:50:00,113.39,113.71,113.38,113.67,7030.0,90.2559,90.5106,90.2479,90.4787,7030.0
2018-12-14 10:55:00,113.65,113.7,113.43,113.47,9578.0,90.4628,90.5026,90.2877,90.3196,9578.0
2018-12-14 11:00:00,113.44,113.63,113.43,113.62,8122.0,90.2957,90.4469,90.2877,90.439,8122.0
2018-12-14 11:05:00,113.57,113.66,113.5,113.55,10374.0,90.3992,90.4708,90.3434,90.3832,10374.0
2018-12-14 11:10:00,113.57,113.58,113.29,113.34,7886.0,90.3992,90.4071,90.1763,90.2161,7886.0
2018-12-14 11:15:00,113.39,113.5,113.36,113.46,4612.0,90.2559,90.3434,90.232,90.3116,4612.0
2018-12-14 11:20:00,113.47,113.51,113.18,113.2,4170.0,90.3196,90.3514,90.0887,90.1046,4170.0
2018-12-14 11:25:00,113.2,113.4,113.15,113.15,5385.0,90.1046,90.2638,90.0648,90.0648,5385.0
2018-12-14 11:30:00,113.14,113.44,113.14,113.4,4536.0,90.0569,90.2957,90.0569,90.2638,4536.0
2018-12-14 11:35:00,113.44,113.51,113.35,113.45,3269.0,90.2957,90.3514,90.224,90.3036,3269.0
2018-12-14 11:40:00,113.44,113.68,113.41,113.6,3824.0,90.2957,90.4867,90.2718,90.423,3824.0
2018-12-14 11:45:00,113.57,113.66,113.53,113.61,9900.0,90.3992,90.4708,90.3673,90.431,9900.0
2018-12-14 11:50:00,113.61,113.61,113.45,113.55,2200.0,90.431,90.431,90.3036,90.3832,2200.0
2018-12-14 11:55:00,113.56,113.64,113.42,113.46,3836.0,90.3912,90.4549,90.2798,90.3116,3836.0
2018-12-14 12:00:00,113.5,113.57,113.45,113.54,2200.0,90.3434,90.3992,90.3036,90.3753,2200.0
2018-12-14 12:05:00,113.51,113.57,113.46,113.48,3330.0,90.3514,90.3992,90.3116,90.3275,3330.0
2018-12-14 12:10:00,113.45,113.51,113.42,113.48,5076.0,90.3036,90.3514,90.2798,90.3275,5076.0
2018-12-14 12:15:00,113.5,113.5,113.42,113.5,1956.0,90.3434,90.3434,90.2798,90.3434,1956.0
2018-12-14 12:20:00,113.5,113.57,113.42,113.52,8048.0,90.3434,90.3992,90.2798,90.3594,8048.0
2018-12-14 12:25:00,113.48,113.6,113.43,113.6,3100.0,90.3275,90.423,90.2877,90.423,3100.0
2018-12-14 12:30:00,113.62,113.83,113.62,113.77,2302.0,90.439,90.6061,90.439,90.5583,2302.0
2018-12-14 12:35:00,113.8,113.81,113.74,113.74,2202.0,90.5822,90.5902,90.5345,90.5345,2202.0
2018-12-14 12:40:00,113.71,113.71,113.6,113.68,2801.0,90.5106,90.5106,90.423,90.4867,2801.0
2018-12-14 12:45:00,113.67,113.78,113.67,113.76,2251.0,90.4787,90.5663,90.4787,90.5504,2251.0
2018-12-14 12:50:00,113.81,113.96,113.81,113.96,3921.0,90.5902,90.7096,90.5902,90.7096,3921.0
2018-12-14 12:55:00,113.97,113.98,113.86,113.9,2005.0,90.7175,90.7255,90.63,90.6618,2005.0
2018-12-14 13:00:00,113.9,113.91,113.82,113.85,2502.0,90.6618,90.6698,90.5981,90.622,2502.0
2018-12-14 13:05:00,113.87,114.01,113.81,113.94,2500.0,90.6379,90.7494,90.5902,90.6937,2500.0
2018-12-14 13:10:00,113.97,114.14,113.97,114.14,2533.0,90.7175,90.8529,90.7175,90.8529,2533.0
2018-12-14 13:15:00,114.11,114.22,114.1,114.16,3000.0,90.829,90.9165,90.821,90.8688,3000.0
2018-12-14 13:20:00,114.07,114.11,114.03,114.09,5494.0,90.7971,90.829,90.7653,90.8131,5494.0
2018-12-14 13:25:00,114.03,114.2,114.03,114.15,2100.0,90.7653,90.9006,90.7653,90.8608,2100.0
2018-12-14 13:30:00,114.15,114.16,114.0,114.04,3000.0,90.8608,90.8688,90.7414,90.7733,3000.0
2018-12-14 13:35:00,114.08,114.14,113.99,114.09,1550.0,90.8051,90.8529,90.7335,90.8131,1550.0
2018-12-14 13:40:00,114.15,114.2,114.13,114.17,2874.0,90.8608,90.9006,90.8449,90.8767,2874.0
2018-12-14 13:45:00,114.19,114.29,114.16,114.27,3096.0,90.8927,90.9723,90.8688,90.9563,3096.0
2018-12-14 13:50:00,114.28,114.38,114.26,114.33,1750.0,90.9643,91.0439,90.9484,91.0041,1750.0
2018-12-14 13:55:00,114.32,114.4,114.28,114.32,2754.0,90.9961,91.0598,90.9643,90.9961,2754.0
2018-12-14 14:00:00,114.33,114.35,114.23,114.26,3844.0,91.0041,91.02,90.9245,90.9484,3844.0
2018-12-14 14:05:00,114.31,114.34,114.28,114.31,5609.0,90.9882,91.0121,90.9643,90.9882,5609.0
2018-12-14 14:10:00,114.3,114.3,114.15,114.18,2831.0,90.9802,90.9802,90.8608,90.8847,2831.0
2018-12-14 14:15:00,114.22,114.23,114.13,114.19,2459.0,90.9165,90.9245,90.8449,90.8927,2459.0
2018-12-14 14:20:00,114.24,114.25,114.14,114.14,4463.0,90.9325,90.9404,90.8529,90.8529,4463.0
2018-12-14 14:25:00,114.14,114.19,113.99,114.04,5662.0,90.8529,90.8927,90.7335,90.7733,5662.0
2018-12-14 14:30:00,114.0,114.13,113.94,113.94,3300.0,90.7414,90.8449,90.6937,90.6937,3300.0
2018-12-14 14:35:00,113.97,113.98,113.84,113.84,3580.0,90.7175,90.7255,90.6141,90.6141,3580.0
2018-12-14 14:40:00,113.85,113.91,113.8,113.9,6462.0,90.622,90.6698,90.5822,90.6618,6462.0
2018-12-14 14:45:00,113.95,114.0,113.79,113.8,4232.0,90.7016,90.7414,90.5743,90.5822,4232.0
2018-12-14 14:50:00,113.83,113.84,113.73,113.74,3603.0,90.6061,90.6141,90.5265,90.5345,3603.0
2018-12-14 14:55:00,113.81,114.02,113.81,113.96,5165.0,90.5902,90.7573,90.5902,90.7096,5165.0
2018-12-14 15:00:00,113.96,114.1,113.87,113.87,4738.0,90.7096,90.821,90.6379,90.6379,4738.0
2018-12-14 15:05:00,113.86,113.94,113.82,113.9,3541.0,90.63,90.6937,90.5981,90.6618,3541.0
2018-12-14 15:10:00,113.89,114.17,113.88,114.12,7467.0,90.6539,90.8767,90.6459,90.8369,7467.0
2018-12-14 15:15:00,114.15,114.15,114.03,114.12,4570.0,90.8608,90.8608,90.7653,90.8369,4570.0
2018-12-14 15:20:00,114.1,114.1,114.01,114.02,5209.0,90.821,90.821,90.7494,90.7573,5209.0
2018-12-14 15:25:00,114.01,114.02,113.85,113.85,8448.0,90.7494,90.7573,90.622,90.622,8448.0
2018-12-14 15:30:00,113.84,113.97,113.79,113.79,15194.0,90.6141,90.7175,90.5743,90.5743,15194.0
2018-12-14 15:35:00,113.78,114.02,113.78,113.96,11826.0,90.5663,90.7573,90.5663,90.7096,11826.0
2018-12-14 15:40:00,113.96,114.01,113.91,113.91,11292.0,90.7096,90.7494,90.6698,90.6698,11292.0
2018-12-14 15:45:00,113.97,114.07,113.93,114.07,22670.0,90.7175,90.7971,90.6857,90.7971,22670.0
2018-12-14 15:50:00,114.06,114.12,114.03,114.1,28756.0,90.7892,90.8369,90.7653,90.821,28756.0
2018-12-14 15:55:00,114.12,114.4,114.12,114.3,45731.0,90.8369,91.0598,90.8369,90.9802,45731.0
2018-12-17 09:30:00,114.59,114.59,113.76,113.78,16753.0,91.211,91.211,90.5504,90.5663,16753.0
2018-12-17 09:35:00,113.76,113.82,113.27,113.33,14101.0,90.5504,90.5981,90.1604,90.2081,14101.0
2018-12-17 09:40:00,113.43,113.43,112.76,112.77,10709.0,90.2877,90.2877,89.7544,89.7624,10709.0
2018-12-17 09:45:00,112.89,113.05,112.76,112.98,11655.0,89.8579,89.9852,89.7544,89.9295,11655.0
2018-12-17 09:50:00,112.97,112.97,112.44,112.68,5818.0,89.9216,89.9216,89.4997,89.6907,5818.0
2018-12-17 09:55:00,112.7,112.77,112.57,112.66,10400.0,89.7067,89.7624,89.6032,89.6748,10400.0
2018-12-17 10:00:00,112.6,112.6,112.24,112.26,4416.0,89.6271,89.6271,89.3405,89.3564,4416.0
2018-12-17 10:05:00,112.23,112.59,112.23,112.31,4000.0,89.3325,89.6191,89.3325,89.3962,4000.0
2018-12-17 10:10:00,112.36,112.37,111.86,111.93,12268.0,89.436,89.444,89.038,89.0937,12268.0
2018-12-17 10:15:00,111.92,111.93,111.59,111.68,5604.0,89.0858,89.0937,88.8231,88.8948,5604.0
2018-12-17 10:20:00,111.75,111.87,111.53,111.53,6911.0,88.9505,89.046,88.7754,88.7754,6911.0
2018-12-17 10:25:00,111.54,111.62,111.44,111.45,3620.0,88.7833,88.847,88.7037,88.7117,3620.0
2018-12-17 10:30:00,111.49,111.68,111.49,111.52,4968.0,88.7435,88.8948,88.7435,88.7674,4968.0
2018-12-17 10:35:00,111.48,111.64,111.4,111.51,4947.0,88.7356,88.8629,88.6719,88.7594,4947.0
2018-12-17 10:40:00,111.49,111.97,111.49,111.93,6145.0,88.7435,89.1256,88.7435,89.0937,6145.0
2018-12-17 10:45:00,111.93,111.93,111.73,111.73,4385.0,89.0937,89.0937,88.9346,88.9346,4385.0
2018-12-17 10:50:00,111.66,111.79,111.48,111.54,6038.0,88.8788,88.9823,88.7356,88.7833,6038.0
2018-12-17 10:55:00,111.57,111.64,111.5,111.64,3000.0,88.8072,88.8629,88.7515,88.8629,3000.0
2018-12-17 11:00:00,111.65,111.71,111.51,111.59,8108.0,88.8709,88.9186,88.7594,88.8231,8108.0
2018-12-17 11:05:00,111.61,111.65,111.49,111.49,3700.0,88.839,88.8709,88.7435,88.7435,3700.0
2018-12-17 11:10:00,111.53,111.53,111.27,111.27,6896.0,88.7754,88.7754,88.5684,88.5684,6896.0
2018-12-17 11:15:00,111.22,111.23,111.13,111.18,4892.0,88.5286,88.5366,88.457,88.4968,4892.0
2018-12-17 11:20:00,111.17,111.22,111.04,111.04,11401.0,88.4888,88.5286,88.3853,88.3853,11401.0
2018-12-17 11:25:00,111.06,111.09,110.93,110.95,6205.0,88.4012,88.4251,88.2978,88.3137,6205.0
2018-12-17 11:30:00,110.95,110.98,110.85,110.98,4605.0,88.3137,88.3376,88.2341,88.3376,4605.0
2018-12-17 11:35:00,111.02,111.12,111.0,111.02,5758.0,88.3694,88.449,88.3535,88.3694,5758.0
2018-12-17 11:40:00,111.01,111.07,110.78,110.78,10117.0,88.3614,88.4092,88.1784,88.1784,10117.0
2018-12-17 11:45:00,110.75,110.92,110.72,110.89,9694.0,88.1545,88.2898,88.1306,88.2659,9694.0
2018-12-17 11:50:00,110.91,110.91,110.71,110.71,9569.0,88.2819,88.2819,88.1227,88.1227,9569.0
2018-12-17 11:55:00,110.72,110.82,110.69,110.82,8602.0,88.1306,88.2102,88.1067,88.2102,8602.0
2018-12-17 12:00:00,110.82,110.92,110.72,110.74,6401.0,88.2102,88.2898,88.1306,88.1465,6401.0
2018-12-17 12:05:00,110.72,110.76,110.41,110.41,14365.0,88.1306,88.1625,87.8839,87.8839,14365.0
2018-12-17 12:10:00,110.41,110.49,110.3,110.34,8127.0,87.8839,87.9475,87.7963,87.8281,8127.0
2018-12-17 12:15:00,110.3,110.34,110.15,110.15,7406.0,87.7963,87.8281,87.6769,87.6769,7406.0
2018-12-17 12:20:00,110.11,110.19,110.01,110.1,5616.0,87.6451,87.7087,87.5655,87.6371,5616.0
2018-12-17 12:25:00,110.13,110.14,109.89,109.97,5556.0,87.661,87.6689,87.47,87.5336,5556.0
2018-12-17 12:30:00,109.91,109.93,109.71,109.71,9058.0,87.4859,87.5018,87.3267,87.3267,9058.0
2018-12-17 12:35:00,109.75,109.76,109.54,109.55,7205.0,87.3585,87.3665,87.1914,87.1993,7205.0
2018-12-17 12:40:00,109.59,109.72,109.35,109.4,10015.0,87.2312,87.3346,87.0401,87.0799,10015.0
2018-12-17 12:45:00,109.39,109.52,109.29,109.34,13080.0,87.072,87.1754,86.9924,87.0322,13080.0
2018-12-17 12:50:00,109.28,109.28,108.76,108.96,22508.0,86.9844,86.9844,86.5705,86.7297,22508.0
2018-12-17 12:55:00,108.95,108.96,108.63,108.65,21196.0,86.7217,86.7297,86.467,86.4829,21196.0
2018-12-17 13:00:00,108.61,108.75,108.57,108.69,23716.0,86.4511,86.5625,86.4193,86.5148,23716.0
2018-12-17 13:05:00,108.68,108.85,108.68,108.72,21477.0,86.5068,86.6421,86.5068,86.5387,21477.0
2018-12-17 13:10:00,108.76,108.95,108.71,108.92,20336.0,86.5705,86.7217,86.5307,86.6979,20336.0
2018-12-17 13:15:00,108.86,108.99,108.8,108.86,15819.0,86.6501,86.7536,86.6023,86.6501,15819.0
2018-12-17 13:20:00,108.86,108.93,108.7,108.86,7052.0,86.6501,86.7058,86.5227,86.6501,7052.0
2018-12-17 13:25:00,108.87,109.01,108.83,108.88,10617.0,86.6581,86.7695,86.6262,86.666,10617.0
2018-12-17 13:30:00,108.86,109.12,108.8,108.8,24266.0,86.6501,86.8571,86.6023,86.6023,24266.0
2018-12-17 13:35:00,108.82,108.86,108.61,108.67,5385.0,86.6183,86.6501,86.4511,86.4989,5385.0
2018-12-17 13:40:00,108.75,108.95,108.75,108.82,4299.0,86.5625,86.7217,86.5625,86.6183,4299.0
2018-12-17 13:45:00,108.82,108.88,108.72,108.85,12422.0,86.6183,86.666,86.5387,86.6421,12422.0
2018-12-17 13:50:00,108.79,108.85,108.75,108.84,7511.0,86.5944,86.6421,86.5625,86.6342,7511.0
2018-12-17 13:55:00,108.84,108.97,108.72,108.73,8710.0,86.6342,86.7377,86.5387,86.5466,8710.0
2018-12-17 14:00:00,108.73,108.78,108.39,108.4,56811.0,86.5466,86.5864,86.276,86.2839,56811.0
2018-12-17 14:05:00,108.34,108.39,108.19,108.2,15149.0,86.2362,86.276,86.1168,86.1248,15149.0
2018-12-17 14:10:00,108.16,108.18,107.8,108.03,8351.0,86.0929,86.1088,85.8064,85.9894,8351.0
2018-12-17 14:15:00,107.92,108.17,107.91,108.09,4444.0,85.9019,86.1009,85.8939,86.0372,4444.0
2018-12-17 14:20:00,108.05,108.31,108.0,108.16,14799.0,86.0054,86.2123,85.9656,86.0929,14799.0
2018-12-17 14:25:00,108.21,108.31,108.14,108.29,30781.0,86.1327,86.2123,86.077,86.1964,30781.0
2018-12-17 14:30:00,108.3,108.37,108.19,108.24,5724.0,86.2044,86.2601,86.1168,86.1566,5724.0
2018-12-17 14:35:00,108.26,108.64,108.25,108.63,5078.0,86.1725,86.475,86.1646,86.467,5078.0
2018-12-17 14:40:00,108.58,108.81,108.58,108.7,5359.0,86.4272,86.6103,86.4272,86.5227,5359.0
2018-12-17 14:45:00,108.71,109.05,108.71,109.03,8440.0,86.5307,86.8013,86.5307,86.7854,8440.0
2018-12-17 14:50:00,109.01,109.07,108.74,108.74,49779.0,86.7695,86.8173,86.5546,86.5546,49779.0
2018-12-17 14:55:00,108.74,108.85,108.71,108.82,8358.0,86.5546,86.6421,86.5307,86.6183,8358.0
2018-12-17 15:00:00,108.82,108.93,108.74,108.8,9500.0,86.6183,86.7058,86.5546,86.6023,9500.0
2018-12-17 15:05:00,108.79,108.82,108.73,108.76,14618.0,86.5944,86.6183,86.5466,86.5705,14618.0
2018-12-17 15:10:00,108.76,109.07,108.65,108.66,23126.0,86.5705,86.8173,86.4829,86.4909,23126.0
2018-12-17 15:15:00,108.65,108.73,108.51,108.54,13707.0,86.4829,86.5466,86.3715,86.3954,13707.0
2018-12-17 15:20:00,108.5,108.63,108.31,108.32,20491.0,86.3635,86.467,86.2123,86.2203,20491.0
2018-12-17 15:25:00,108.34,108.39,108.18,108.23,15126.0,86.2362,86.276,86.1088,86.1486,15126.0
2018-12-17 15:30:00,108.26,108.26,107.96,107.99,21076.0,86.1725,86.1725,85.9337,85.9576,21076.0
2018-12-17 15:35:00,108.01,108.01,107.62,107.62,16858.0,85.9735,85.9735,85.6631,85.6631,16858.0
2018-12-17 15:40:00,107.6,107.6,107.39,107.42,30583.0,85.6472,85.6472,85.48,85.5039,30583.0
2018-12-17 15:45:00,107.39,107.66,107.06,107.17,50955.0,85.48,85.6949,85.2173,85.3049,50955.0
2018-12-17 15:50:00,107.19,107.61,107.16,107.57,47567.0,85.3208,85.6551,85.2969,85.6233,47567.0
2018-12-17 15:55:00,107.64,107.75,107.41,107.52,141844.0,85.679,85.7666,85.4959,85.5835,141844.0
2018-12-18 09:30:00,108.07,109.57,108.06,109.0,27314.0,86.0213,87.2152,86.0133,86.7615,27314.0
2018-12-18 09:35:00,109.02,109.54,108.98,109.33,12452.0,86.7775,87.1914,86.7456,87.0242,12452.0
2018-12-18 09:40:00,109.16,109.2,108.51,108.68,6564.0,86.8889,86.9207,86.3715,86.5068,6564.0
2018-12-18 09:45:00,108.82,109.35,108.82,109.23,8234.0,86.6183,87.0401,86.6183,86.9446,8234.0
2018-12-18 09:50:00,109.12,109.27,108.91,109.23,5267.0,86.8571,86.9764,86.6899,86.9446,5267.0
2018-12-18 09:55:00,109.28,109.53,109.2,109.2,4691.0,86.9844,87.1834,86.9207,86.9207,4691.0
2018-12-18 10:00:00,109.29,109.4,109.11,109.12,10507.0,86.9924,87.0799,86.8491,86.8571,10507.0
2018-12-18 10:05:00,109.09,109.09,108.62,108.71,10643.0,86.8332,86.8332,86.4591,86.5307,10643.0
2018-12-18 10:10:00,108.73,108.8,108.42,108.42,8439.0,86.5466,86.6023,86.2999,86.2999,8439.0
2018-12-18 10:15:00,108.48,108.65,108.38,108.52,10839.0,86.3476,86.4829,86.268,86.3795,10839.0
2018-12-18 10:20:00,108.42,108.42,108.1,108.28,16509.0,86.2999,86.2999,86.0452,86.1884,16509.0
2018-12-18 10:25:00,108.22,108.91,108.22,108.81,9245.0,86.1407,86.6899,86.1407,86.6103,9245.0
2018-12-18 10:30:00,108.75,108.78,108.61,108.71,11125.0,86.5625,86.5864,86.4511,86.5307,11125.0
2018-12-18 10:35:00,108.73,108.8,108.59,108.67,15159.0,86.5466,86.6023,86.4352,86.4989,15159.0
2018-12-18 10:40:00,108.64,108.71,108.41,108.41,11833.0,86.475,86.5307,86.2919,86.2919,11833.0
2018-12-18 10:45:00,108.3,108.55,108.3,108.55,11344.0,86.2044,86.4033,86.2044,86.4033,11344.0
2018-12-18 10:50:00,108.57,108.73,108.53,108.64,5700.0,86.4193,86.5466,86.3874,86.475,5700.0
2018-12-18 10:55:00,108.63,108.83,108.63,108.76,5796.0,86.467,86.6262,86.467,86.5705,5796.0
2018-12-18 11:00:00,108.77,108.81,108.63,108.78,6419.0,86.5785,86.6103,86.467,86.5864,6419.0
2018-12-18 11:05:00,108.74,108.93,108.68,108.81,7171.0,86.5546,86.7058,86.5068,86.6103,7171.0
2018-12-18 11:10:00,108.81,109.03,108.63,109.0,5830.0,86.6103,86.7854,86.467,86.7615,5830.0
2018-12-18 11:15:00,108.95,109.14,108.77,109.14,13612.0,86.7217,86.873,86.5785,86.873,13612.0
2018-12-18 11:20:00,109.06,109.07,108.82,108.83,9062.0,86.8093,86.8173,86.6183,86.6262,9062.0
2018-12-18 11:25:00,108.88,109.21,108.8,109.19,13010.0,86.666,86.9287,86.6023,86.9128,13010.0
2018-12-18 11:30:00,109.25,109.48,109.23,109.32,9599.0,86.9605,87.1436,86.9446,87.0162,9599.0
2018-12-18 11:35:00,109.36,109.47,109.27,109.28,12712.0,87.0481,87.1356,86.9764,86.9844,12712.0
2018-12-18 11:40:00,109.3,109.41,109.06,109.17,10989.0,87.0003,87.0879,86.8093,86.8969,10989.0
2018-12-18 11:45:00,109.09,109.33,109.07,109.18,5706.0,86.8332,87.0242,86.8173,86.9048,5706.0
2018-12-18 11:50:00,109.18,109.36,109.15,109.15,10636.0,86.9048,87.0481,86.8809,86.8809,10636.0
2018-12-18 11:55:00,109.14,109.26,109.06,109.26,5756.0,86.873,86.9685,86.8093,86.9685,5756.0
2018-12-18 12:00:00,109.33,109.36,109.21,109.33,4936.0,87.0242,87.0481,86.9287,87.0242,4936.0
2018-12-18 12:05:00,109.33,109.46,109.26,109.34,3800.0,87.0242,87.1277,86.9685,87.0322,3800.0
2018-12-18 12:10:00,109.36,109.38,109.22,109.22,4636.0,87.0481,87.064,86.9366,86.9366,4636.0
2018-12-18 12:15:00,109.23,109.39,109.2,109.39,7928.0,86.9446,87.072,86.9207,87.072,7928.0
2018-12-18 12:20:00,109.37,109.52,109.35,109.35,6164.0,87.056,87.1754,87.0401,87.0401,6164.0
2018-12-18 12:25:00,109.35,109.37,109.23,109.27,1600.0,87.0401,87.056,86.9446,86.9764,1600.0
2018-12-18 12:30:00,109.2,109.29,109.06,109.06,7223.0,86.9207,86.9924,86.8093,86.8093,7223.0
2018-12-18 12:35:00,109.07,109.15,109.04,109.08,3900.0,86.8173,86.8809,86.7934,86.8252,3900.0
2018-12-18 12:40:00,109.11,109.12,108.99,109.0,3602.0,86.8491,86.8571,86.7536,86.7615,3602.0
2018-12-18 12:45:00,109.0,109.14,108.97,109.05,12270.0,86.7615,86.873,86.7377,86.8013,12270.0
2018-12-18 12:50:00,109.04,109.12,108.98,109.11,6498.0,86.7934,86.8571,86.7456,86.8491,6498.0
2018-12-18 12:55:00,109.13,109.19,108.95,109.19,6700.0,86.865,86.9128,86.7217,86.9128,6700.0
2018-12-18 13:00:00,109.18,109.2,108.99,109.2,5273.0,86.9048,86.9207,86.7536,86.9207,5273.0
2018-12-18 13:05:00,109.2,109.26,109.1,109.11,8186.0,86.9207,86.9685,86.8411,86.8491,8186.0
2018-12-18 13:10:00,109.13,109.16,108.95,109.02,20068.0,86.865,86.8889,86.7217,86.7775,20068.0
2018-12-18 13:15:00,109.02,109.04,108.95,108.98,26259.0,86.7775,86.7934,86.7217,86.7456,26259.0
2018-12-18 13:20:00,108.98,109.02,108.9,109.02,16326.0,86.7456,86.7775,86.6819,86.7775,16326.0
2018-12-18 13:25:00,108.97,109.01,108.88,108.98,10555.0,86.7377,86.7695,86.666,86.7456,10555.0
2018-12-18 13:30:00,108.97,109.04,108.94,109.04,9000.0,86.7377,86.7934,86.7138,86.7934,9000.0
2018-12-18 13:35:00,109.02,109.04,108.94,108.98,13400.0,86.7775,86.7934,86.7138,86.7456,13400.0
2018-12-18 13:40:00,108.96,109.06,108.96,109.04,8647.0,86.7297,86.8093,86.7297,86.7934,8647.0
2018-12-18 13:45:00,109.02,109.11,108.98,109.11,10800.0,86.7775,86.8491,86.7456,86.8491,10800.0
2018-12-18 13:50:00,109.12,109.22,109.08,109.11,5171.0,86.8571,86.9366,86.8252,86.8491,5171.0
2018-12-18 13:55:00,109.06,109.15,108.95,109.15,4522.0,86.8093,86.8809,86.7217,86.8809,4522.0
2018-12-18 14:00:00,109.13,109.26,109.12,109.22,5457.0,86.865,86.9685,86.8571,86.9366,5457.0
2018-12-18 14:05:00,109.19,109.22,109.04,109.2,11227.0,86.9128,86.9366,86.7934,86.9207,11227.0
2018-12-18 14:10:00,109.16,109.17,109.04,109.06,5132.0,86.8889,86.8969,86.7934,86.8093,5132.0
2018-12-18 14:15:00,109.11,109.14,108.99,109.04,7470.0,86.8491,86.873,86.7536,86.7934,7470.0
2018-12-18 14:20:00,109.04,109.1,108.99,109.04,16717.0,86.7934,86.8411,86.7536,86.7934,16717.0
2018-12-18 14:25:00,109.0,109.14,109.0,109.05,6574.0,86.7615,86.873,86.7615,86.8013,6574.0
2018-12-18 14:30:00,109.02,109.04,108.94,108.98,9075.0,86.7775,86.7934,86.7138,86.7456,9075.0
2018-12-18 14:35:00,108.95,109.18,108.94,109.17,5868.0,86.7217,86.9048,86.7138,86.8969,5868.0
2018-12-18 14:40:00,109.21,109.21,108.71,108.73,12485.0,86.9287,86.9287,86.5307,86.5466,12485.0
2018-12-18 14:45:00,108.72,108.79,108.62,108.79,5046.0,86.5387,86.5944,86.4591,86.5944,5046.0
2018-12-18 14:50:00,108.78,109.0,108.77,109.0,7896.0,86.5864,86.7615,86.5785,86.7615,7896.0
2018-12-18 14:55:00,109.03,109.03,108.69,108.79,29382.0,86.7854,86.7854,86.5148,86.5944,29382.0
2018-12-18 15:00:00,108.75,108.95,108.74,108.81,35048.0,86.5625,86.7217,86.5546,86.6103,35048.0
2018-12-18 15:05:00,108.81,108.98,108.61,108.84,14668.0,86.6103,86.7456,86.4511,86.6342,14668.0
2018-12-18 15:10:00,108.8,109.23,108.79,109.15,12320.0,86.6023,86.9446,86.5944,86.8809,12320.0
2018-12-18 15:15:00,109.18,109.2,108.99,108.99,8613.0,86.9048,86.9207,86.7536,86.7536,8613.0
2018-12-18 15:20:00,108.96,109.05,108.85,108.97,12509.0,86.7297,86.8013,86.6421,86.7377,12509.0
2018-12-18 15:25:00,108.93,108.97,108.76,108.89,16320.0,86.7058,86.7377,86.5705,86.674,16320.0
2018-12-18 15:30:00,108.9,109.21,108.89,109.08,13560.0,86.6819,86.9287,86.674,86.8252,13560.0
2018-12-18 15:35:00,109.09,109.13,108.96,109.02,26875.0,86.8332,86.865,86.7297,86.7775,26875.0
2018-12-18 15:40:00,109.0,109.08,108.94,108.98,20532.0,86.7615,86.8252,86.7138,86.7456,20532.0
2018-12-18 15:45:00,108.97,109.49,108.97,109.46,30145.0,86.7377,87.1516,86.7377,87.1277,30145.0
2018-12-18 15:50:00,109.45,109.48,109.24,109.38,29186.0,87.1197,87.1436,86.9526,87.064,29186.0
2018-12-18 15:55:00,109.36,109.39,108.95,109.01,113587.0,87.0481,87.072,86.7217,86.7695,113587.0
2018-12-19 09:30:00,109.48,109.48,108.66,108.84,12723.0,87.1436,87.1436,86.4909,86.6342,12723.0
2018-12-19 09:35:00,108.98,109.01,108.7,108.78,25479.0,86.7456,86.7695,86.5227,86.5864,25479.0
2018-12-19 09:40:00,108.84,108.86,108.55,108.55,3496.0,86.6342,86.6501,86.4033,86.4033,3496.0
2018-12-19 09:45:00,108.53,108.84,108.53,108.76,4388.0,86.3874,86.6342,86.3874,86.5705,4388.0
2018-12-19 09:50:00,108.79,109.01,108.79,109.0,5837.0,86.5944,86.7695,86.5944,86.7615,5837.0
2018-12-19 09:55:00,108.98,109.43,108.97,109.43,6003.0,86.7456,87.1038,86.7377,87.1038,6003.0
2018-12-19 10:00:00,109.51,109.61,109.43,109.53,7256.0,87.1675,87.2471,87.1038,87.1834,7256.0
2018-12-19 10:05:00,109.49,109.49,109.11,109.25,4004.0,87.1516,87.1516,86.8491,86.9605,4004.0
2018-12-19 10:10:00,109.23,109.25,109.13,109.23,3800.0,86.9446,86.9605,86.865,86.9446,3800.0
2018-12-19 10:15:00,109.27,109.49,109.27,109.29,2669.0,86.9764,87.1516,86.9764,86.9924,2669.0
2018-12-19 10:20:00,109.35,109.49,109.32,109.33,4447.0,87.0401,87.1516,87.0162,87.0242,4447.0
2018-12-19 10:25:00,109.41,109.53,109.37,109.5,3713.0,87.0879,87.1834,87.056,87.1595,3713.0
2018-12-19 10:30:00,109.46,109.58,109.43,109.55,6505.0,87.1277,87.2232,87.1038,87.1993,6505.0
2018-12-19 10:35:00,109.53,109.57,109.29,109.43,6466.0,87.1834,87.2152,86.9924,87.1038,6466.0
2018-12-19 10:40:00,109.37,109.54,109.32,109.49,4281.0,87.056,87.1914,87.0162,87.1516,4281.0
2018-12-19 10:45:00,109.46,109.49,109.37,109.4,2986.0,87.1277,87.1516,87.056,87.0799,2986.0
2018-12-19 10:50:00,109.36,109.58,109.35,109.48,5049.0,87.0481,87.2232,87.0401,87.1436,5049.0
2018-12-19 10:55:00,109.48,109.71,109.47,109.71,3995.0,87.1436,87.3267,87.1356,87.3267,3995.0
2018-12-19 11:00:00,109.72,109.73,109.6,109.69,3600.0,87.3346,87.3426,87.2391,87.3108,3600.0
2018-12-19 11:05:00,109.64,109.86,109.64,109.69,7505.0,87.271,87.4461,87.271,87.3108,7505.0
2018-12-19 11:10:00,109.69,109.89,109.61,109.78,17136.0,87.3108,87.47,87.2471,87.3824,17136.0
2018-12-19 11:15:00,109.8,109.97,109.49,109.55,22652.0,87.3983,87.5336,87.1516,87.1993,22652.0
2018-12-19 11:20:00,109.57,109.63,109.48,109.57,4751.0,87.2152,87.263,87.1436,87.2152,4751.0
2018-12-19 11:25:00,109.54,110.14,109.54,110.14,8896.0,87.1914,87.6689,87.1914,87.6689,8896.0
2018-12-19 11:30:00,110.06,110.06,109.73,109.78,4963.0,87.6053,87.6053,87.3426,87.3824,4963.0
2018-12-19 11:35:00,109.78,109.87,109.68,109.71,3176.0,87.3824,87.454,87.3028,87.3267,3176.0
2018-12-19 11:40:00,109.71,109.71,109.54,109.58,4737.0,87.3267,87.3267,87.1914,87.2232,4737.0
2018-12-19 11:45:00,109.61,109.72,109.6,109.65,3286.0,87.2471,87.3346,87.2391,87.2789,3286.0
2018-12-19 11:50:00,109.64,109.85,109.64,109.83,4246.0,87.271,87.4381,87.271,87.4222,4246.0
2018-12-19 11:55:00,109.82,109.94,109.82,109.82,2829.0,87.4142,87.5098,87.4142,87.4142,2829.0
2018-12-19 12:00:00,109.88,109.99,109.84,109.99,3487.0,87.462,87.5496,87.4302,87.5496,3487.0
2018-12-19 12:05:00,109.94,110.07,109.94,110.07,5460.0,87.5098,87.6132,87.5098,87.6132,5460.0
2018-12-19 12:10:00,110.04,110.18,110.04,110.12,2800.0,87.5894,87.7008,87.5894,87.653,2800.0
2018-12-19 12:15:00,110.12,110.13,109.96,109.96,3100.0,87.653,87.661,87.5257,87.5257,3100.0
2018-12-19 12:20:00,109.98,110.04,109.83,109.83,16202.0,87.5416,87.5894,87.4222,87.4222,16202.0
2018-12-19 12:25:00,109.89,110.04,109.88,110.04,5992.0,87.47,87.5894,87.462,87.5894,5992.0
2018-12-19 12:30:00,110.05,110.06,109.94,109.97,3250.0,87.5973,87.6053,87.5098,87.5336,3250.0
2018-12-19 12:35:00,109.96,109.99,109.8,109.89,3400.0,87.5257,87.5496,87.3983,87.47,3400.0
2018-12-19 12:40:00,109.9,110.21,109.9,110.2,3450.0,87.4779,87.7247,87.4779,87.7167,3450.0
2018-12-19 12:45:00,110.16,110.26,110.15,110.2,4702.0,87.6849,87.7645,87.6769,87.7167,4702.0
2018-12-19 12:50:00,110.18,110.25,110.05,110.06,6300.0,87.7008,87.7565,87.5973,87.6053,6300.0
2018-12-19 12:55:00,110.09,110.11,109.99,110.07,4850.0,87.6292,87.6451,87.5496,87.6132,4850.0
2018-12-19 13:00:00,110.09,110.09,109.93,110.01,3026.0,87.6292,87.6292,87.5018,87.5655,3026.0
2018-12-19 13:05:00,110.03,110.06,109.87,109.94,3419.0,87.5814,87.6053,87.454,87.5098,3419.0
2018-12-19 13:10:00,109.94,109.99,109.88,109.92,3226.0,87.5098,87.5496,87.462,87.4938,3226.0
2018-12-19 13:15:00,109.89,109.94,109.82,109.92,3525.0,87.47,87.5098,87.4142,87.4938,3525.0
2018-12-19 13:20:00,109.91,109.98,109.78,109.91,19905.0,87.4859,87.5416,87.3824,87.4859,19905.0
2018-12-19 13:25:00,109.92,109.94,109.84,109.93,6312.0,87.4938,87.5098,87.4302,87.5018,6312.0
2018-12-19 13:30:00,109.96,109.99,109.82,109.91,7039.0,87.5257,87.5496,87.4142,87.4859,7039.0
2018-12-19 13:35:00,109.91,109.97,109.82,109.91,7142.0,87.4859,87.5336,87.4142,87.4859,7142.0
2018-12-19 13:40:00,109.91,110.0,109.88,109.98,5961.0,87.4859,87.5575,87.462,87.5416,5961.0
2018-12-19 13:45:00,109.98,110.0,109.92,110.0,3200.0,87.5416,87.5575,87.4938,87.5575,3200.0
2018-12-19 13:50:00,109.98,110.01,109.9,109.98,14143.0,87.5416,87.5655,87.4779,87.5416,14143.0
2018-12-19 13:55:00,109.99,110.28,109.99,110.08,11380.0,87.5496,87.7804,87.5496,87.6212,11380.0
2018-12-19 14:00:00,110.5,110.51,109.2,109.69,15203.0,87.9555,87.9635,86.9207,87.3108,15203.0
2018-12-19 14:05:00,109.67,109.87,109.37,109.44,10196.0,87.2948,87.454,87.056,87.1118,10196.0
2018-12-19 14:10:00,109.53,109.61,109.19,109.48,12283.0,87.1834,87.2471,86.9128,87.1436,12283.0
2018-12-19 14:15:00,109.45,109.98,109.42,109.89,4920.0,87.1197,87.5416,87.0958,87.47,4920.0
2018-12-19 14:20:00,109.88,109.92,109.73,109.85,5800.0,87.462,87.4938,87.3426,87.4381,5800.0
2018-12-19 14:25:00,109.79,109.92,109.61,109.66,5792.0,87.3904,87.4938,87.2471,87.2869,5792.0
2018-12-19 14:30:00,109.53,109.72,109.32,109.5,11262.0,87.1834,87.3346,87.0162,87.1595,11262.0
2018-12-19 14:35:00,109.5,109.73,109.43,109.63,7519.0,87.1595,87.3426,87.1038,87.263,7519.0
2018-12-19 14:40:00,109.61,109.62,109.08,109.08,9789.0,87.2471,87.255,86.8252,86.8252,9789.0
2018-12-19 14:45:00,109.04,109.33,109.01,109.23,9651.0,86.7934,87.0242,86.7695,86.9446,9651.0
2018-12-19 14:50:00,109.22,109.31,108.97,109.26,12605.0,86.9366,87.0083,86.7377,86.9685,12605.0
2018-12-19 14:55:00,109.18,109.18,108.79,109.01,22174.0,86.9048,86.9048,86.5944,86.7695,22174.0
2018-12-19 15:00:00,108.94,109.01,108.36,108.42,22491.0,86.7138,86.7695,86.2521,86.2999,22491.0
2018-12-19 15:05:00,108.38,108.47,108.08,108.37,13755.0,86.268,86.3397,86.0292,86.2601,13755.0
2018-12-19 15:10:00,108.41,108.7,108.12,108.7,9250.0,86.2919,86.5227,86.0611,86.5227,9250.0
2018-12-19 15:15:00,108.68,108.68,108.18,108.36,7170.0,86.5068,86.5068,86.1088,86.2521,7170.0
2018-12-19 15:20:00,108.37,108.79,108.11,108.71,10725.0,86.2601,86.5944,86.0531,86.5307,10725.0
2018-12-19 15:25:00,108.67,108.76,108.42,108.5,8045.0,86.4989,86.5705,86.2999,86.3635,8045.0
2018-12-19 15:30:00,108.48,108.72,108.34,108.64,11154.0,86.3476,86.5387,86.2362,86.475,11154.0
2018-12-19 15:35:00,108.69,108.69,108.43,108.51,8547.0,86.5148,86.5148,86.3078,86.3715,8547.0
2018-12-19 15:40:00,108.45,108.59,108.17,108.59,18082.0,86.3237,86.4352,86.1009,86.4352,18082.0
2018-12-19 15:45:00,108.63,108.99,108.6,108.94,16779.0,86.467,86.7536,86.4431,86.7138,16779.0
2018-12-19 15:50:00,108.88,108.95,108.66,108.66,12743.0,86.666,86.7217,86.4909,86.4909,12743.0
2018-12-19 15:55:00,108.65,108.79,108.5,108.52,45452.0,86.4829,86.5944,86.3635,86.3795,45452.0
2018-12-20 09:30:00,108.26,108.83,108.13,108.32,23168.0,86.1725,86.6262,86.069,86.2203,23168.0
2018-12-20 09:35:00,108.29,108.29,107.44,107.48,11783.0,86.1964,86.1964,85.5198,85.5516,11783.0
2018-12-20 09:40:00,107.32,107.41,107.07,107.24,9064.0,85.4243,85.4959,85.2253,85.3606,9064.0
2018-12-20 09:45:00,107.27,107.42,107.14,107.14,7103.0,85.3845,85.5039,85.281,85.281,7103.0
2018-12-20 09:50:00,107.27,107.74,107.27,107.7,3413.0,85.3845,85.7586,85.3845,85.7268,3413.0
2018-12-20 09:55:00,107.71,107.77,107.51,107.77,3697.0,85.7347,85.7825,85.5755,85.7825,3697.0
2018-12-20 10:00:00,107.72,107.89,107.69,107.75,6592.0,85.7427,85.878,85.7188,85.7666,6592.0
2018-12-20 10:05:00,107.73,108.27,107.73,108.03,6384.0,85.7506,86.1805,85.7506,85.9894,6384.0
2018-12-20 10:10:00,107.93,108.11,107.89,108.11,10208.0,85.9098,86.0531,85.878,86.0531,10208.0
2018-12-20 10:15:00,108.13,108.13,107.49,107.58,21314.0,86.069,86.069,85.5596,85.6312,21314.0
2018-12-20 10:20:00,107.47,107.72,107.44,107.64,5218.0,85.5437,85.7427,85.5198,85.679,5218.0
2018-12-20 10:25:00,107.84,107.84,107.61,107.62,1500.0,85.8382,85.8382,85.6551,85.6631,1500.0
2018-12-20 10:30:00,107.62,107.92,107.62,107.79,3630.0,85.6631,85.9019,85.6631,85.7984,3630.0
2018-12-20 10:35:00,107.84,108.08,107.72,107.96,6661.0,85.8382,86.0292,85.7427,85.9337,6661.0
2018-12-20 10:40:00,107.93,108.12,107.93,108.0,4420.0,85.9098,86.0611,85.9098,85.9656,4420.0
2018-12-20 10:45:00,108.0,108.02,107.75,107.81,1731.0,85.9656,85.9815,85.7666,85.8143,1731.0
2018-12-20 10:50:00,107.78,107.88,107.6,107.66,3600.0,85.7904,85.87,85.6472,85.6949,3600.0
2018-12-20 10:55:00,107.65,107.82,107.49,107.71,3415.0,85.687,85.8223,85.5596,85.7347,3415.0
2018-12-20 11:00:00,107.65,107.81,107.65,107.77,3253.0,85.687,85.8143,85.687,85.7825,3253.0
2018-12-20 11:05:00,107.78,107.99,107.78,107.99,20202.0,85.7904,85.9576,85.7904,85.9576,20202.0
2018-12-20 11:10:00,108.08,108.15,107.95,108.04,5803.0,86.0292,86.085,85.9258,85.9974,5803.0
2018-12-20 11:15:00,108.01,108.03,107.89,108.01,14625.0,85.9735,85.9894,85.878,85.9735,14625.0
2018-12-20 11:20:00,108.01,108.08,107.96,107.98,3441.0,85.9735,86.0292,85.9337,85.9496,3441.0
2018-12-20 11:25:00,107.98,107.99,107.83,107.99,8811.0,85.9496,85.9576,85.8302,85.9576,8811.0
2018-12-20 11:30:00,107.91,107.98,107.82,107.91,14130.0,85.8939,85.9496,85.8223,85.8939,14130.0
2018-12-20 11:35:00,107.94,108.05,107.83,107.98,8613.0,85.9178,86.0054,85.8302,85.9496,8613.0
2018-12-20 11:40:00,108.01,108.14,107.98,108.09,6662.0,85.9735,86.077,85.9496,86.0372,6662.0
2018-12-20 11:45:00,108.02,108.1,107.92,107.98,8675.0,85.9815,86.0452,85.9019,85.9496,8675.0
2018-12-20 11:50:00,107.98,107.98,107.54,107.77,14898.0,85.9496,85.9496,85.5994,85.7825,14898.0
2018-12-20 11:55:00,107.86,108.06,107.6,107.73,6300.0,85.8541,86.0133,85.6472,85.7506,6300.0
2018-12-20 12:00:00,107.8,107.94,107.61,107.94,5778.0,85.8064,85.9178,85.6551,85.9178,5778.0
2018-12-20 12:05:00,107.83,107.83,107.61,107.82,2600.0,85.8302,85.8302,85.6551,85.8223,2600.0
2018-12-20 12:10:00,107.66,107.78,107.6,107.62,1864.0,85.6949,85.7904,85.6472,85.6631,1864.0
2018-12-20 12:15:00,107.65,107.8,107.52,107.79,5276.0,85.687,85.8064,85.5835,85.7984,5276.0
2018-12-20 12:20:00,107.8,107.8,107.57,107.78,4947.0,85.8064,85.8064,85.6233,85.7904,4947.0
2018-12-20 12:25:00,107.73,107.88,107.73,107.82,6645.0,85.7506,85.87,85.7506,85.8223,6645.0
2018-12-20 12:30:00,107.81,107.86,107.64,107.64,6319.0,85.8143,85.8541,85.679,85.679,6319.0
2018-12-20 12:35:00,107.66,107.66,107.43,107.45,3039.0,85.6949,85.6949,85.5119,85.5278,3039.0
2018-12-20 12:40:00,107.4,107.53,107.32,107.37,13197.0,85.488,85.5914,85.4243,85.4641,13197.0
2018-12-20 12:45:00,107.35,107.49,107.34,107.49,11886.0,85.4482,85.5596,85.4402,85.5596,11886.0
2018-12-20 12:50:00,107.45,107.45,107.33,107.34,14312.0,85.5278,85.5278,85.4323,85.4402,14312.0
2018-12-20 12:55:00,107.31,107.45,107.16,107.39,5589.0,85.4163,85.5278,85.2969,85.48,5589.0
2018-12-20 13:00:00,107.39,107.39,107.15,107.21,13629.0,85.48,85.48,85.289,85.3367,13629.0
2018-12-20 13:05:00,107.23,107.35,107.17,107.2,4149.0,85.3527,85.4482,85.3049,85.3288,4149.0
2018-12-20 13:10:00,107.18,107.42,107.18,107.36,9424.0,85.3129,85.5039,85.3129,85.4561,9424.0
2018-12-20 13:15:00,107.36,107.47,107.34,107.34,2663.0,85.4561,85.5437,85.4402,85.4402,2663.0
2018-12-20 13:20:00,107.36,107.44,107.21,107.32,13362.0,85.4561,85.5198,85.3367,85.4243,13362.0
2018-12-20 13:25:00,107.34,107.57,107.24,107.41,18176.0,85.4402,85.6233,85.3606,85.4959,18176.0
2018-12-20 13:30:00,107.44,107.49,107.28,107.32,15309.0,85.5198,85.5596,85.3925,85.4243,15309.0
2018-12-20 13:35:00,107.3,107.41,107.22,107.3,23139.0,85.4084,85.4959,85.3447,85.4084,23139.0
2018-12-20 13:40:00,107.27,107.35,107.0,107.24,17112.0,85.3845,85.4482,85.1696,85.3606,17112.0
2018-12-20 13:45:00,107.18,107.23,107.08,107.21,4202.0,85.3129,85.3527,85.2333,85.3367,4202.0
2018-12-20 13:50:00,107.15,107.17,106.88,106.91,4104.0,85.289,85.3049,85.0741,85.0979,4104.0
2018-12-20 13:55:00,106.9,106.9,106.65,106.72,8185.0,85.09,85.09,84.891,84.9467,8185.0
2018-12-20 14:00:00,106.64,106.69,106.21,106.22,6958.0,84.883,84.9228,84.5408,84.5487,6958.0
2018-12-20 14:05:00,106.2,106.28,106.06,106.08,34383.0,84.5328,84.5965,84.4214,84.4373,34383.0
2018-12-20 14:10:00,106.06,106.06,105.58,105.7,12932.0,84.4214,84.4214,84.0393,84.1348,12932.0
2018-12-20 14:15:00,105.72,105.83,105.47,105.48,11175.0,84.1507,84.2383,83.9517,83.9597,11175.0
2018-12-20 14:20:00,105.52,105.81,105.52,105.65,7698.0,83.9915,84.2224,83.9915,84.095,7698.0
2018-12-20 14:25:00,105.69,106.14,105.69,106.14,7942.0,84.1268,84.485,84.1268,84.485,7942.0
2018-12-20 14:30:00,106.23,106.37,106.17,106.23,14250.0,84.5567,84.6681,84.5089,84.5567,14250.0
2018-12-20 14:35:00,106.27,106.6,106.27,106.32,13216.0,84.5885,84.8512,84.5885,84.6283,13216.0
2018-12-20 14:40:00,106.26,107.02,106.26,106.91,8071.0,84.5806,85.1855,84.5806,85.0979,8071.0
2018-12-20 14:45:00,106.89,107.38,106.85,107.38,19346.0,85.082,85.4721,85.0502,85.4721,19346.0
2018-12-20 14:50:00,107.31,107.32,106.73,106.73,21386.0,85.4163,85.4243,84.9547,84.9547,21386.0
2018-12-20 14:55:00,106.8,106.8,106.46,106.56,18390.0,85.0104,85.0104,84.7398,84.8194,18390.0
2018-12-20 15:00:00,106.66,106.66,106.33,106.42,16218.0,84.8989,84.8989,84.6363,84.7079,16218.0
2018-12-20 15:05:00,106.45,106.58,106.13,106.53,15088.0,84.7318,84.8353,84.4771,84.7955,15088.0
2018-12-20 15:10:00,106.52,106.71,106.44,106.66,9056.0,84.7875,84.9387,84.7238,84.8989,9056.0
2018-12-20 15:15:00,106.7,106.7,106.39,106.41,116933.0,84.9308,84.9308,84.684,84.7,116933.0
2018-12-20 15:20:00,106.41,106.65,106.34,106.52,31181.0,84.7,84.891,84.6442,84.7875,31181.0
2018-12-20 15:25:00,106.47,106.48,106.04,106.09,28803.0,84.7477,84.7557,84.4054,84.4452,28803.0
2018-12-20 15:30:00,106.12,106.44,106.12,106.24,31748.0,84.4691,84.7238,84.4691,84.5646,31748.0
2018-12-20 15:35:00,106.24,106.33,106.09,106.31,60254.0,84.5646,84.6363,84.4452,84.6204,60254.0
2018-12-20 15:40:00,106.23,106.27,105.73,105.73,28090.0,84.5567,84.5885,84.1587,84.1587,28090.0
2018-12-20 15:45:00,105.74,105.84,105.54,105.69,33943.0,84.1666,84.2462,84.0075,84.1268,33943.0
2018-12-20 15:50:00,105.69,105.73,105.45,105.48,38065.0,84.1268,84.1587,83.9358,83.9597,38065.0
2018-12-20 15:55:00,105.47,106.09,105.47,106.02,103463.0,83.9517,84.4452,83.9517,84.3895,103463.0
2018-12-21 09:30:00,106.1,107.51,105.9,107.38,282899.0,84.4532,85.5755,84.294,85.4721,282899.0
2018-12-21 09:35:00,107.43,108.46,107.43,107.7,11654.0,85.5119,86.3317,85.5119,85.7268,11654.0
2018-12-21 09:40:00,107.89,108.37,107.89,108.01,6674.0,85.878,86.2601,85.878,85.9735,6674.0
2018-12-21 09:45:00,107.92,108.02,107.67,107.85,8414.0,85.9019,85.9815,85.7029,85.8462,8414.0
2018-12-21 09:50:00,107.71,107.74,107.54,107.67,4777.0,85.7347,85.7586,85.5994,85.7029,4777.0
2018-12-21 09:55:00,107.58,107.84,107.57,107.77,3347.0,85.6312,85.8382,85.6233,85.7825,3347.0
2018-12-21 10:00:00,107.75,107.85,107.63,107.68,3828.0,85.7666,85.8462,85.671,85.7108,3828.0
2018-12-21 10:05:00,107.67,107.85,107.59,107.81,3850.0,85.7029,85.8462,85.6392,85.8143,3850.0
2018-12-21 10:10:00,107.86,108.54,107.78,108.53,10007.0,85.8541,86.3954,85.7904,86.3874,10007.0
2018-12-21 10:15:00,108.65,109.03,108.55,108.93,8145.0,86.4829,86.7854,86.4033,86.7058,8145.0
2018-12-21 10:20:00,108.9,109.18,108.59,108.59,4041.0,86.6819,86.9048,86.4352,86.4352,4041.0
2018-12-21 10:25:00,108.57,108.58,108.12,108.19,3993.0,86.4193,86.4272,86.0611,86.1168,3993.0
2018-12-21 10:30:00,108.25,108.31,108.11,108.25,3939.0,86.1646,86.2123,86.0531,86.1646,3939.0
2018-12-21 10:35:00,108.18,108.26,108.06,108.26,6602.0,86.1088,86.1725,86.0133,86.1725,6602.0
2018-12-21 10:40:00,108.17,108.22,108.11,108.14,5474.0,86.1009,86.1407,86.0531,86.077,5474.0
2018-12-21 10:45:00,108.15,108.33,108.12,108.22,4711.0,86.085,86.2282,86.0611,86.1407,4711.0
2018-12-21 10:50:00,108.16,108.25,107.9,108.12,8380.0,86.0929,86.1646,85.886,86.0611,8380.0
2018-12-21 10:55:00,108.17,108.2,108.03,108.15,4511.0,86.1009,86.1248,85.9894,86.085,4511.0
2018-12-21 11:00:00,108.14,108.14,107.85,107.85,4659.0,86.077,86.077,85.8462,85.8462,4659.0
2018-12-21 11:05:00,107.81,107.98,107.38,107.43,11843.0,85.8143,85.9496,85.4721,85.5119,11843.0
2018-12-21 11:10:00,107.37,107.64,107.37,107.48,5616.0,85.4641,85.679,85.4641,85.5516,5616.0
2018-12-21 11:15:00,107.6,107.69,107.55,107.56,2436.0,85.6472,85.7188,85.6074,85.6153,2436.0
2018-12-21 11:20:00,107.54,107.62,107.5,107.56,2700.0,85.5994,85.6631,85.5676,85.6153,2700.0
2018-12-21 11:25:00,107.49,107.83,107.39,107.83,11772.0,85.5596,85.8302,85.48,85.8302,11772.0
2018-12-21 11:30:00,107.75,107.81,107.62,107.67,2800.0,85.7666,85.8143,85.6631,85.7029,2800.0
2018-12-21 11:35:00,107.69,107.72,107.45,107.45,4176.0,85.7188,85.7427,85.5278,85.5278,4176.0
2018-12-21 11:40:00,107.41,107.45,107.3,107.3,2039.0,85.4959,85.5278,85.4084,85.4084,2039.0
2018-12-21 11:45:00,107.3,107.31,107.06,107.06,2374.0,85.4084,85.4163,85.2173,85.2173,2374.0
2018-12-21 11:50:00,107.12,107.37,107.12,107.25,2600.0,85.2651,85.4641,85.2651,85.3686,2600.0
2018-12-21 11:55:00,107.33,107.33,107.15,107.18,2716.0,85.4323,85.4323,85.289,85.3129,2716.0
2018-12-21 12:00:00,107.09,107.43,107.08,107.42,2428.0,85.2412,85.5119,85.2333,85.5039,2428.0
2018-12-21 12:05:00,107.41,107.49,107.14,107.21,2339.0,85.4959,85.5596,85.281,85.3367,2339.0
2018-12-21 12:10:00,107.17,107.17,106.92,107.02,8006.0,85.3049,85.3049,85.1059,85.1855,8006.0
2018-12-21 12:15:00,106.98,107.06,106.83,106.83,2542.0,85.1537,85.2173,85.0343,85.0343,2542.0
2018-12-21 12:20:00,106.78,106.96,106.71,106.93,3203.0,84.9945,85.1377,84.9387,85.1139,3203.0
2018-12-21 12:25:00,106.91,106.93,106.66,106.7,5891.0,85.0979,85.1139,84.8989,84.9308,5891.0
2018-12-21 12:30:00,106.55,106.98,106.35,106.91,16125.0,84.8114,85.1537,84.6522,85.0979,16125.0
2018-12-21 12:35:00,106.96,107.08,106.89,107.04,4427.0,85.1377,85.2333,85.082,85.2014,4427.0
2018-12-21 12:40:00,106.98,107.02,106.78,106.91,4364.0,85.1537,85.1855,84.9945,85.0979,4364.0
2018-12-21 12:45:00,106.92,107.3,106.92,107.0,4182.0,85.1059,85.4084,85.1059,85.1696,4182.0
2018-12-21 12:50:00,107.02,107.07,106.76,106.77,7052.0,85.1855,85.2253,84.9785,84.9865,7052.0
2018-12-21 12:55:00,106.75,106.92,106.61,106.76,4060.0,84.9706,85.1059,84.8591,84.9785,4060.0
2018-12-21 13:00:00,106.69,106.82,106.57,106.73,4760.0,84.9228,85.0263,84.8273,84.9547,4760.0
2018-12-21 13:05:00,106.75,106.75,106.49,106.68,4098.0,84.9706,84.9706,84.7636,84.9149,4098.0
2018-12-21 13:10:00,106.72,106.81,106.51,106.76,4105.0,84.9467,85.0183,84.7796,84.9785,4105.0
2018-12-21 13:15:00,106.71,106.84,106.64,106.69,4037.0,84.9387,85.0422,84.883,84.9228,4037.0
2018-12-21 13:20:00,106.64,106.98,106.59,106.82,4952.0,84.883,85.1537,84.8432,85.0263,4952.0
2018-12-21 13:25:00,106.88,106.95,106.72,106.85,5177.0,85.0741,85.1298,84.9467,85.0502,5177.0
2018-12-21 13:30:00,106.9,107.11,106.79,107.11,2805.0,85.09,85.2571,85.0024,85.2571,2805.0
2018-12-21 13:35:00,107.07,107.13,106.88,106.98,3904.0,85.2253,85.2731,85.0741,85.1537,3904.0
2018-12-21 13:40:00,107.02,107.13,106.9,107.07,6690.0,85.1855,85.2731,85.09,85.2253,6690.0
2018-12-21 13:45:00,107.1,107.11,106.88,106.97,3693.0,85.2492,85.2571,85.0741,85.1457,3693.0
2018-12-21 13:50:00,106.9,106.92,106.67,106.81,6562.0,85.09,85.1059,84.9069,85.0183,6562.0
2018-12-21 13:55:00,106.87,106.88,106.78,106.84,12199.0,85.0661,85.0741,84.9945,85.0422,12199.0
2018-12-21 14:00:00,106.79,106.87,106.68,106.77,8442.0,85.0024,85.0661,84.9149,84.9865,8442.0
2018-12-21 14:05:00,106.73,106.81,106.7,106.7,4466.0,84.9547,85.0183,84.9308,84.9308,4466.0
2018-12-21 14:10:00,106.75,106.79,106.6,106.67,13823.0,84.9706,85.0024,84.8512,84.9069,13823.0
2018-12-21 14:15:00,106.66,106.99,106.57,106.99,5900.0,84.8989,85.1616,84.8273,85.1616,5900.0
2018-12-21 14:20:00,107.0,107.03,106.81,106.82,7235.0,85.1696,85.1935,85.0183,85.0263,7235.0
2018-12-21 14:25:00,106.78,106.93,106.7,106.76,5779.0,84.9945,85.1139,84.9308,84.9785,5779.0
2018-12-21 14:30:00,106.74,106.86,106.68,106.71,6190.0,84.9626,85.0581,84.9149,84.9387,6190.0
2018-12-21 14:35:00,106.72,106.85,106.71,106.85,7052.0,84.9467,85.0502,84.9387,85.0502,7052.0
2018-12-21 14:40:00,106.87,106.96,106.72,106.78,32850.0,85.0661,85.1377,84.9467,84.9945,32850.0
2018-12-21 14:45:00,106.76,106.92,106.72,106.87,18586.0,84.9785,85.1059,84.9467,85.0661,18586.0
2018-12-21 14:50:00,106.9,107.13,106.85,106.88,9744.0,85.09,85.2731,85.0502,85.0741,9744.0
2018-12-21 14:55:00,106.9,107.01,106.84,107.01,27784.0,85.09,85.1775,85.0422,85.1775,27784.0
2018-12-21 15:00:00,107.07,107.15,107.01,107.06,6869.0,85.2253,85.289,85.1775,85.2173,6869.0
2018-12-21 15:05:00,107.06,107.08,106.94,107.0,18907.0,85.2173,85.2333,85.1218,85.1696,18907.0
2018-12-21 15:10:00,107.0,107.0,106.69,106.73,18135.0,85.1696,85.1696,84.9228,84.9547,18135.0
2018-12-21 15:15:00,106.69,106.86,106.62,106.73,36837.0,84.9228,85.0581,84.8671,84.9547,36837.0
2018-12-21 15:20:00,106.73,106.93,106.7,106.83,45268.0,84.9547,85.1139,84.9308,85.0343,45268.0
2018-12-21 15:25:00,106.82,106.87,106.49,106.59,57128.0,85.0263,85.0661,84.7636,84.8432,57128.0
2018-12-21 15:30:00,106.59,106.66,106.13,106.22,36871.0,84.8432,84.8989,84.4771,84.5487,36871.0
2018-12-21 15:35:00,106.18,106.18,105.45,105.48,20404.0,84.5169,84.5169,83.9358,83.9597,20404.0
2018-12-21 15:40:00,105.48,105.71,105.22,105.34,32148.0,83.9597,84.1428,83.7527,83.8483,32148.0
2018-12-21 15:45:00,105.36,106.25,105.32,106.17,68027.0,83.8642,84.5726,83.8323,84.5089,68027.0
2018-12-21 15:50:00,106.24,106.76,106.2,106.7,131621.0,84.5646,84.9785,84.5328,84.9308,131621.0
2018-12-21 15:55:00,106.72,106.73,106.07,106.1,279662.0,84.9467,84.9547,84.4293,84.4532,279662.0
2018-12-24 09:30:00,105.76,105.76,105.33,105.48,15496.0,84.1826,84.1826,83.8403,83.9597,15496.0
2018-12-24 09:35:00,105.31,105.35,104.59,105.35,19567.0,83.8244,83.8562,83.2513,83.8562,19567.0
2018-12-24 09:40:00,105.23,105.23,104.89,104.95,6011.0,83.7607,83.7607,83.4901,83.5378,6011.0
2018-12-24 09:45:00,105.04,105.1,104.29,104.65,9644.0,83.6095,83.6572,83.0125,83.299,9644.0
2018-12-24 09:50:00,104.65,104.75,104.36,104.36,10691.0,83.299,83.3786,83.0682,83.0682,10691.0
2018-12-24 09:55:00,104.44,104.57,104.06,104.06,5700.0,83.1319,83.2354,82.8294,82.8294,5700.0
2018-12-24 10:00:00,104.06,104.1,103.0,103.29,61375.0,82.8294,82.8612,81.9857,82.2165,61375.0
2018-12-24 10:05:00,103.2,103.25,102.29,102.33,17359.0,82.1449,82.1847,81.4205,81.4524,17359.0
2018-12-24 10:10:00,102.39,102.94,102.32,102.56,8521.0,81.5001,81.9379,81.4444,81.6354,8521.0
2018-12-24 10:15:00,102.45,102.59,102.22,102.43,8589.0,81.5479,81.6593,81.3648,81.532,8589.0
2018-12-24 10:20:00,102.4,102.71,102.14,102.71,11289.0,81.5081,81.7548,81.3011,81.7548,11289.0
2018-12-24 10:25:00,102.66,102.97,102.64,102.7,8450.0,81.715,81.9618,81.6991,81.7469,8450.0
2018-12-24 10:30:00,102.7,103.08,102.69,102.97,50886.0,81.7469,82.0493,81.7389,81.9618,50886.0
2018-12-24 10:35:00,102.95,103.18,102.79,103.03,8040.0,81.9459,82.1289,81.8185,82.0095,8040.0
2018-12-24 10:40:00,103.03,103.68,103.02,103.29,9606.0,82.0095,82.5269,82.0016,82.2165,9606.0
2018-12-24 10:45:00,103.25,103.31,102.85,102.98,11617.0,82.1847,82.2324,81.8663,81.9698,11617.0
2018-12-24 10:50:00,102.93,103.05,102.77,102.78,14381.0,81.93,82.0255,81.8026,81.8106,14381.0
2018-12-24 10:55:00,102.75,102.85,102.59,102.63,14784.0,81.7867,81.8663,81.6593,81.6912,14784.0
2018-12-24 11:00:00,102.58,102.65,102.07,102.09,14147.0,81.6514,81.7071,81.2454,81.2613,14147.0
2018-12-24 11:05:00,102.09,102.17,101.81,101.91,21470.0,81.2613,81.325,81.0385,81.1181,21470.0
2018-12-24 11:10:00,101.91,102.13,101.75,102.13,14552.0,81.1181,81.2932,80.9907,81.2932,14552.0
2018-12-24 11:15:00,102.08,102.09,101.85,102.03,14119.0,81.2534,81.2613,81.0703,81.2136,14119.0
2018-12-24 11:20:00,102.09,102.09,101.72,101.72,10095.0,81.2613,81.2613,80.9668,80.9668,10095.0
2018-12-24 11:25:00,101.75,102.11,101.72,102.1,23166.0,80.9907,81.2773,80.9668,81.2693,23166.0
2018-12-24 11:30:00,102.1,102.2,102.03,102.03,12031.0,81.2693,81.3489,81.2136,81.2136,12031.0
2018-12-24 11:35:00,102.0,102.23,101.79,102.23,29248.0,81.1897,81.3728,81.0225,81.3728,29248.0
2018-12-24 11:40:00,102.27,102.5,102.06,102.32,23983.0,81.4046,81.5877,81.2375,81.4444,23983.0
2018-12-24 11:45:00,102.32,102.37,102.04,102.18,40992.0,81.4444,81.4842,81.2215,81.333,40992.0
2018-12-24 11:50:00,102.14,102.15,101.53,101.95,14709.0,81.3011,81.3091,80.8156,81.1499,14709.0
2018-12-24 11:55:00,101.92,101.94,101.57,101.68,11596.0,81.126,81.1419,80.8474,80.935,11596.0
2018-12-24 12:00:00,101.71,102.06,101.71,102.0,20529.0,80.9589,81.2375,80.9589,81.1897,20529.0
2018-12-24 12:05:00,101.97,102.07,101.78,101.8,20073.0,81.1658,81.2454,81.0146,81.0305,20073.0
2018-12-24 12:10:00,101.76,102.07,101.73,101.77,36093.0,80.9987,81.2454,80.9748,81.0066,36093.0
2018-12-24 12:15:00,101.79,102.01,101.78,102.0,53501.0,81.0225,81.1977,81.0146,81.1897,53501.0
2018-12-24 12:20:00,102.0,102.01,101.67,101.97,64918.0,81.1897,81.1977,80.927,81.1658,64918.0
2018-12-24 12:25:00,101.96,102.06,101.8,101.89,64059.0,81.1579,81.2375,81.0305,81.1021,64059.0
2018-12-24 12:30:00,101.96,102.02,101.74,101.91,47758.0,81.1579,81.2056,80.9827,81.1181,47758.0
2018-12-24 12:35:00,101.88,102.63,101.78,102.37,70588.0,81.0942,81.6912,81.0146,81.4842,70588.0
2018-12-24 12:40:00,102.37,102.73,102.36,102.63,41112.0,81.4842,81.7708,81.4762,81.6912,41112.0
2018-12-24 12:45:00,102.62,102.79,102.41,102.79,45563.0,81.6832,81.8185,81.516,81.8185,45563.0
2018-12-24 12:50:00,102.73,103.0,102.63,102.93,37127.0,81.7708,81.9857,81.6912,81.93,37127.0
2018-12-24 12:55:00,102.92,102.92,102.29,102.31,56494.0,81.922,81.922,81.4205,81.4364,56494.0
2018-12-26 09:30:00,102.61,103.45,102.61,103.19,13068.0,81.6752,82.3439,81.6752,82.1369,13068.0
2018-12-26 09:35:00,103.33,103.41,102.7,103.3,7082.0,82.2483,82.312,81.7469,82.2245,7082.0
2018-12-26 09:40:00,103.34,103.89,103.28,103.73,14696.0,82.2563,82.6941,82.2085,82.5667,14696.0
2018-12-26 09:45:00,103.77,103.96,103.64,103.91,5282.0,82.5986,82.7498,82.4951,82.71,5282.0
2018-12-26 09:50:00,103.92,103.92,103.39,103.39,10909.0,82.718,82.718,82.2961,82.2961,10909.0
2018-12-26 09:55:00,103.36,103.56,102.82,102.82,11769.0,82.2722,82.4314,81.8424,81.8424,11769.0
2018-12-26 10:00:00,102.9,102.96,102.5,102.5,6456.0,81.9061,81.9538,81.5877,81.5877,6456.0
2018-12-26 10:05:00,102.51,102.75,102.39,102.69,9356.0,81.5956,81.7867,81.5001,81.7389,9356.0
2018-12-26 10:10:00,102.71,102.71,101.93,101.93,8543.0,81.7548,81.7548,81.134,81.134,8543.0
2018-12-26 10:15:00,102.0,102.12,101.94,102.02,6930.0,81.1897,81.2852,81.1419,81.2056,6930.0
2018-12-26 10:20:00,101.97,102.37,101.94,102.23,9177.0,81.1658,81.4842,81.1419,81.3728,9177.0
2018-12-26 10:25:00,102.14,102.29,101.99,101.99,10217.0,81.3011,81.4205,81.1817,81.1817,10217.0
2018-12-26 10:30:00,102.03,102.34,101.99,102.14,14895.0,81.2136,81.4603,81.1817,81.3011,14895.0
2018-12-26 10:35:00,102.15,102.15,101.81,102.01,14739.0,81.3091,81.3091,81.0385,81.1977,14739.0
2018-12-26 10:40:00,101.97,102.06,101.74,101.74,9711.0,81.1658,81.2375,80.9827,80.9827,9711.0
2018-12-26 10:45:00,101.79,101.91,101.54,101.61,5718.0,81.0225,81.1181,80.8235,80.8793,5718.0
2018-12-26 10:50:00,101.57,101.59,100.57,100.74,12167.0,80.8474,80.8633,80.0514,80.1868,12167.0
2018-12-26 10:55:00,100.7,100.98,100.7,100.89,9032.0,80.1549,80.3778,80.1549,80.3062,9032.0
2018-12-26 11:00:00,100.92,101.12,100.8,101.01,9902.0,80.33,80.4892,80.2345,80.4017,9902.0
2018-12-26 11:05:00,101.04,101.15,100.72,100.78,13193.0,80.4256,80.5131,80.1708,80.2186,13193.0
2018-12-26 11:10:00,100.82,101.0,100.78,100.83,9933.0,80.2504,80.3937,80.2186,80.2584,9933.0
2018-12-26 11:15:00,100.82,101.19,100.82,101.16,5366.0,80.2504,80.545,80.2504,80.5211,5366.0
2018-12-26 11:20:00,101.08,101.11,100.91,100.95,5923.0,80.4574,80.4813,80.3221,80.3539,5923.0
2018-12-26 11:25:00,100.97,101.23,100.91,101.15,10417.0,80.3698,80.5768,80.3221,80.5131,10417.0
2018-12-26 11:30:00,101.16,101.24,101.03,101.12,11384.0,80.5211,80.5848,80.4176,80.4892,11384.0
2018-12-26 11:35:00,101.14,101.32,101.09,101.28,10800.0,80.5052,80.6484,80.4654,80.6166,10800.0
2018-12-26 11:40:00,101.34,101.74,101.33,101.74,6605.0,80.6643,80.9827,80.6564,80.9827,6605.0
2018-12-26 11:45:00,101.68,101.68,101.41,101.46,4893.0,80.935,80.935,80.7201,80.7599,4893.0
2018-12-26 11:50:00,101.53,101.54,101.41,101.46,6125.0,80.8156,80.8235,80.7201,80.7599,6125.0
2018-12-26 11:55:00,101.5,101.98,101.5,101.96,16556.0,80.7917,81.1738,80.7917,81.1579,16556.0
2018-12-26 12:00:00,101.99,102.1,101.86,101.92,6567.0,81.1817,81.2693,81.0783,81.126,6567.0
2018-12-26 12:05:00,101.98,102.45,101.89,102.45,20150.0,81.1738,81.5479,81.1021,81.5479,20150.0
2018-12-26 12:10:00,102.43,102.77,102.36,102.77,8332.0,81.532,81.8026,81.4762,81.8026,8332.0
2018-12-26 12:15:00,102.67,102.75,102.27,102.32,5238.0,81.723,81.7867,81.4046,81.4444,5238.0
2018-12-26 12:20:00,102.37,102.44,102.1,102.34,18401.0,81.4842,81.5399,81.2693,81.4603,18401.0
2018-12-26 12:25:00,102.3,102.5,102.1,102.4,31276.0,81.4285,81.5877,81.2693,81.5081,31276.0
2018-12-26 12:30:00,102.43,102.49,102.38,102.48,20111.0,81.532,81.5797,81.4922,81.5718,20111.0
2018-12-26 12:35:00,102.47,102.53,102.25,102.34,18892.0,81.5638,81.6116,81.3887,81.4603,18892.0
2018-12-26 12:40:00,102.32,102.33,102.11,102.22,15998.0,81.4444,81.4524,81.2773,81.3648,15998.0
2018-12-26 12:45:00,102.24,102.41,102.06,102.1,8460.0,81.3807,81.516,81.2375,81.2693,8460.0
2018-12-26 12:50:00,102.11,102.18,102.0,102.09,13965.0,81.2773,81.333,81.1897,81.2613,13965.0
2018-12-26 12:55:00,102.09,102.46,102.09,102.38,26874.0,81.2613,81.5558,81.2613,81.4922,26874.0
2018-12-26 13:00:00,102.41,102.62,102.36,102.44,46717.0,81.516,81.6832,81.4762,81.5399,46717.0
2018-12-26 13:05:00,102.42,102.52,102.17,102.45,18287.0,81.524,81.6036,81.325,81.5479,18287.0
2018-12-26 13:10:00,102.48,102.53,102.08,102.15,17112.0,81.5718,81.6116,81.2534,81.3091,17112.0
2018-12-26 13:15:00,102.14,102.25,101.99,102.18,15528.0,81.3011,81.3887,81.1817,81.333,15528.0
2018-12-26 13:20:00,102.18,102.69,102.18,102.65,24024.0,81.333,81.7389,81.333,81.7071,24024.0
2018-12-26 13:25:00,102.67,102.87,102.59,102.79,8282.0,81.723,81.8822,81.6593,81.8185,8282.0
2018-12-26 13:30:00,102.83,103.03,102.82,102.89,41675.0,81.8504,82.0095,81.8424,81.8981,41675.0
2018-12-26 13:35:00,102.87,102.98,102.79,102.92,6290.0,81.8822,81.9698,81.8185,81.922,6290.0
2018-12-26 13:40:00,102.97,102.97,102.7,102.7,5750.0,81.9618,81.9618,81.7469,81.7469,5750.0
2018-12-26 13:45:00,102.73,102.87,102.71,102.84,8002.0,81.7708,81.8822,81.7548,81.8583,8002.0
2018-12-26 13:50:00,102.84,103.17,102.81,103.17,7031.0,81.8583,82.121,81.8344,82.121,7031.0
2018-12-26 13:55:00,103.21,103.27,103.11,103.2,8750.0,82.1528,82.2006,82.0732,82.1449,8750.0
2018-12-26 14:00:00,103.17,103.17,102.93,102.95,17138.0,82.121,82.121,81.93,81.9459,17138.0
2018-12-26 14:05:00,102.93,102.93,102.74,102.89,11021.0,81.93,81.93,81.7787,81.8981,11021.0
2018-12-26 14:10:00,102.88,103.08,102.83,102.96,7532.0,81.8902,82.0493,81.8504,81.9538,7532.0
2018-12-26 14:15:00,102.97,103.09,102.66,102.7,42731.0,81.9618,82.0573,81.715,81.7469,42731.0
2018-12-26 14:20:00,102.75,102.76,102.46,102.54,8905.0,81.7867,81.7946,81.5558,81.6195,8905.0
2018-12-26 14:25:00,102.57,102.63,102.38,102.59,26584.0,81.6434,81.6912,81.4922,81.6593,26584.0
2018-12-26 14:30:00,102.55,102.99,102.55,102.93,12402.0,81.6275,81.9777,81.6275,81.93,12402.0
2018-12-26 14:35:00,102.87,102.96,102.81,102.81,13362.0,81.8822,81.9538,81.8344,81.8344,13362.0
2018-12-26 14:40:00,102.84,102.89,102.61,102.85,11450.0,81.8583,81.8981,81.6752,81.8663,11450.0
2018-12-26 14:45:00,102.84,102.91,102.6,102.63,9748.0,81.8583,81.914,81.6673,81.6912,9748.0
2018-12-26 14:50:00,102.61,102.91,102.61,102.82,17114.0,81.6752,81.914,81.6752,81.8424,17114.0
2018-12-26 14:55:00,102.82,103.05,102.66,103.05,18680.0,81.8424,82.0255,81.715,82.0255,18680.0
2018-12-26 15:00:00,102.98,102.98,102.84,102.9,11252.0,81.9698,81.9698,81.8583,81.9061,11252.0
2018-12-26 15:05:00,102.92,103.17,102.92,103.09,8503.0,81.922,82.121,81.922,82.0573,8503.0
2018-12-26 15:10:00,103.09,103.16,102.98,102.98,18420.0,82.0573,82.113,81.9698,81.9698,18420.0
2018-12-26 15:15:00,103.01,103.2,103.0,103.12,15901.0,81.9936,82.1449,81.9857,82.0812,15901.0
2018-12-26 15:20:00,103.09,103.24,103.03,103.24,12559.0,82.0573,82.1767,82.0095,82.1767,12559.0
2018-12-26 15:25:00,103.22,103.44,103.19,103.39,19421.0,82.1608,82.3359,82.1369,82.2961,19421.0
2018-12-26 15:30:00,103.35,103.85,103.35,103.79,13016.0,82.2643,82.6623,82.2643,82.6145,13016.0
2018-12-26 15:35:00,103.76,104.19,103.7,104.19,15538.0,82.5906,82.9329,82.5429,82.9329,15538.0
2018-12-26 15:40:00,104.15,104.46,104.06,104.46,23289.0,82.901,83.1478,82.8294,83.1478,23289.0
2018-12-26 15:45:00,104.46,104.67,104.12,104.23,27357.0,83.1478,83.315,82.8772,82.9647,27357.0
2018-12-26 15:50:00,104.23,104.7,104.2,104.7,36740.0,82.9647,83.3388,82.9408,83.3388,36740.0
2018-12-26 15:55:00,104.72,104.73,104.42,104.67,88725.0,83.3548,83.3627,83.116,83.315,88725.0
2018-12-27 09:30:00,104.03,104.54,103.51,104.0,17531.0,82.8055,83.2115,82.3916,82.7816,17531.0
2018-12-27 09:35:00,104.15,104.15,102.9,102.9,12351.0,82.901,82.901,81.9061,81.9061,12351.0
2018-12-27 09:40:00,103.12,103.37,102.92,103.37,9185.0,82.0812,82.2802,81.922,82.2802,9185.0
2018-12-27 09:45:00,103.25,103.34,102.62,102.62,31757.0,82.1847,82.2563,81.6832,81.6832,31757.0
2018-12-27 09:50:00,102.62,102.89,102.17,102.68,10236.0,81.6832,81.8981,81.325,81.731,10236.0
2018-12-27 09:55:00,102.69,103.28,102.51,103.01,8899.0,81.7389,82.2085,81.5956,81.9936,8899.0
2018-12-27 10:00:00,103.1,103.36,102.96,103.24,26792.0,82.0653,82.2722,81.9538,82.1767,26792.0
2018-12-27 10:05:00,103.35,103.39,102.86,103.06,37584.0,82.2643,82.2961,81.8742,82.0334,37584.0
2018-12-27 10:10:00,103.09,103.16,102.84,103.02,10559.0,82.0573,82.113,81.8583,82.0016,10559.0
2018-12-27 10:15:00,102.99,103.35,102.96,102.96,12021.0,81.9777,82.2643,81.9538,81.9538,12021.0
2018-12-27 10:20:00,102.87,102.92,102.57,102.7,13390.0,81.8822,81.922,81.6434,81.7469,13390.0
2018-12-27 10:25:00,102.76,103.14,102.67,103.14,11318.0,81.7946,82.0971,81.723,82.0971,11318.0
2018-12-27 10:30:00,103.08,103.3,102.89,103.27,11189.0,82.0493,82.2245,81.8981,82.2006,11189.0
2018-12-27 10:35:00,103.25,103.38,103.04,103.14,11615.0,82.1847,82.2881,82.0175,82.0971,11615.0
2018-12-27 10:40:00,103.11,103.74,103.0,103.59,5300.0,82.0732,82.5747,81.9857,82.4553,5300.0
2018-12-27 10:45:00,103.6,103.71,103.41,103.45,9240.0,82.4633,82.5508,82.312,82.3439,9240.0
2018-12-27 10:50:00,103.45,103.62,103.37,103.44,24742.0,82.3439,82.4792,82.2802,82.3359,24742.0
2018-12-27 10:55:00,103.41,103.95,103.41,103.86,32220.0,82.312,82.7418,82.312,82.6702,32220.0
2018-12-27 11:00:00,103.81,103.92,103.63,103.75,50583.0,82.6304,82.718,82.4871,82.5827,50583.0
2018-12-27 11:05:00,103.72,103.72,103.1,103.45,24653.0,82.5588,82.5588,82.0653,82.3439,24653.0
2018-12-27 11:10:00,103.42,103.47,103.23,103.31,25431.0,82.32,82.3598,82.1687,82.2324,25431.0
2018-12-27 11:15:00,103.3,103.62,103.24,103.62,9634.0,82.2245,82.4792,82.1767,82.4792,9634.0
2018-12-27 11:20:00,103.47,103.56,103.36,103.53,5403.0,82.3598,82.4314,82.2722,82.4075,5403.0
2018-12-27 11:25:00,103.48,103.68,103.42,103.57,4176.0,82.3677,82.5269,82.32,82.4394,4176.0
2018-12-27 11:30:00,103.62,103.91,103.62,103.69,5826.0,82.4792,82.71,82.4792,82.5349,5826.0
2018-12-27 11:35:00,103.65,103.7,103.34,103.43,6751.0,82.5031,82.5429,82.2563,82.3279,6751.0
2018-12-27 11:40:00,103.42,103.6,103.28,103.6,13030.0,82.32,82.4633,82.2085,82.4633,13030.0
2018-12-27 11:45:00,103.53,103.66,103.34,103.34,6200.0,82.4075,82.511,82.2563,82.2563,6200.0
2018-12-27 11:50:00,103.42,103.62,103.4,103.53,4534.0,82.32,82.4792,82.3041,82.4075,4534.0
2018-12-27 11:55:00,103.62,103.81,103.46,103.69,3975.0,82.4792,82.6304,82.3518,82.5349,3975.0
2018-12-27 12:00:00,103.62,103.67,103.39,103.46,3601.0,82.4792,82.519,82.2961,82.3518,3601.0
2018-12-27 12:05:00,103.4,103.53,103.34,103.47,3769.0,82.3041,82.4075,82.2563,82.3598,3769.0
2018-12-27 12:10:00,103.42,103.53,103.32,103.32,2000.0,82.32,82.4075,82.2404,82.2404,2000.0
2018-12-27 12:15:00,103.46,103.52,103.39,103.48,1000.0,82.3518,82.3996,82.2961,82.3677,1000.0
2018-12-27 12:20:00,103.39,103.41,103.14,103.35,9298.0,82.2961,82.312,82.0971,82.2643,9298.0
2018-12-27 12:25:00,103.32,103.32,102.76,102.93,8289.0,82.2404,82.2404,81.7946,81.93,8289.0
2018-12-27 12:30:00,102.87,102.91,102.76,102.89,2355.0,81.8822,81.914,81.7946,81.8981,2355.0
2018-12-27 12:35:00,102.94,102.94,102.61,102.86,4200.0,81.9379,81.9379,81.6752,81.8742,4200.0
2018-12-27 12:40:00,102.84,102.9,102.71,102.79,3780.0,81.8583,81.9061,81.7548,81.8185,3780.0
2018-12-27 12:45:00,102.91,103.05,102.84,103.0,4456.0,81.914,82.0255,81.8583,81.9857,4456.0
2018-12-27 12:50:00,102.94,103.08,102.93,103.07,4170.0,81.9379,82.0493,81.93,82.0414,4170.0
2018-12-27 12:55:00,103.08,103.12,102.98,103.09,4455.0,82.0493,82.0812,81.9698,82.0573,4455.0
2018-12-27 13:00:00,103.01,103.13,102.95,103.06,11872.0,81.9936,82.0891,81.9459,82.0334,11872.0
2018-12-27 13:05:00,103.11,103.25,103.11,103.17,3376.0,82.0732,82.1847,82.0732,82.121,3376.0
2018-12-27 13:10:00,103.17,103.17,103.0,103.09,11730.0,82.121,82.121,81.9857,82.0573,11730.0
2018-12-27 13:15:00,103.13,103.15,103.05,103.11,8414.0,82.0891,82.1051,82.0255,82.0732,8414.0
2018-12-27 13:20:00,103.11,103.19,103.05,103.1,15385.0,82.0732,82.1369,82.0255,82.0653,15385.0
2018-12-27 13:25:00,103.07,103.21,102.96,103.06,12308.0,82.0414,82.1528,81.9538,82.0334,12308.0
2018-12-27 13:30:00,103.03,103.1,103.0,103.08,14095.0,82.0095,82.0653,81.9857,82.0493,14095.0
2018-12-27 13:35:00,103.04,103.1,102.99,103.06,23149.0,82.0175,82.0653,81.9777,82.0334,23149.0
2018-12-27 13:40:00,103.04,103.11,103.04,103.1,22425.0,82.0175,82.0732,82.0175,82.0653,22425.0
2018-12-27 13:45:00,103.09,103.12,102.96,103.08,53642.0,82.0573,82.0812,81.9538,82.0493,53642.0
2018-12-27 13:50:00,103.08,103.1,102.73,102.76,74763.0,82.0493,82.0653,81.7708,81.7946,74763.0
2018-12-27 13:55:00,102.75,103.11,102.65,103.06,58333.0,81.7867,82.0732,81.7071,82.0334,58333.0
2018-12-27 14:00:00,103.05,103.08,102.85,102.9,46968.0,82.0255,82.0493,81.8663,81.9061,46968.0
2018-12-27 14:05:00,102.91,102.94,102.18,102.18,17868.0,81.914,81.9379,81.333,81.333,17868.0
2018-12-27 14:10:00,102.16,102.29,102.02,102.06,6611.0,81.317,81.4205,81.2056,81.2375,6611.0
2018-12-27 14:15:00,102.02,102.02,101.82,101.95,8584.0,81.2056,81.2056,81.0464,81.1499,8584.0
2018-12-27 14:20:00,101.94,102.08,101.85,102.0,7730.0,81.1419,81.2534,81.0703,81.1897,7730.0
2018-12-27 14:25:00,102.03,102.32,102.0,102.27,12800.0,81.2136,81.4444,81.1897,81.4046,12800.0
2018-12-27 14:30:00,102.28,102.39,102.12,102.31,29383.0,81.4126,81.5001,81.2852,81.4364,29383.0
2018-12-27 14:35:00,102.4,102.79,102.29,102.76,26708.0,81.5081,81.8185,81.4205,81.7946,26708.0
2018-12-27 14:40:00,102.76,103.09,102.59,103.07,20510.0,81.7946,82.0573,81.6593,82.0414,20510.0
2018-12-27 14:45:00,103.07,103.1,102.72,102.91,46089.0,82.0414,82.0653,81.7628,81.914,46089.0
2018-12-27 14:50:00,102.93,103.21,102.87,102.98,23376.0,81.93,82.1528,81.8822,81.9698,23376.0
2018-12-27 14:55:00,102.98,103.0,102.7,102.95,35874.0,81.9698,81.9857,81.7469,81.9459,35874.0
2018-12-27 15:00:00,102.9,102.9,102.41,102.71,15674.0,81.9061,81.9061,81.516,81.7548,15674.0
2018-12-27 15:05:00,102.67,102.95,102.36,102.62,9796.0,81.723,81.9459,81.4762,81.6832,9796.0
2018-12-27 15:10:00,102.59,103.15,102.5,103.08,12297.0,81.6593,82.1051,81.5877,82.0493,12297.0
2018-12-27 15:15:00,103.15,103.19,102.84,103.0,31869.0,82.1051,82.1369,81.8583,81.9857,31869.0
2018-12-27 15:20:00,102.98,103.41,102.95,103.41,8422.0,81.9698,82.312,81.9459,82.312,8422.0
2018-12-27 15:25:00,103.5,103.91,103.34,103.82,10609.0,82.3837,82.71,82.2563,82.6384,10609.0
2018-12-27 15:30:00,103.75,104.12,103.66,104.07,10485.0,82.5827,82.8772,82.511,82.8374,10485.0
2018-12-27 15:35:00,104.01,104.5,103.99,104.41,9618.0,82.7896,83.1796,82.7737,83.108,9618.0
2018-12-27 15:40:00,104.49,105.05,104.42,104.92,12166.0,83.1717,83.6174,83.116,83.5139,12166.0
2018-12-27 15:45:00,104.93,104.93,104.48,104.66,29612.0,83.5219,83.5219,83.1637,83.307,29612.0
2018-12-27 15:50:00,104.59,104.66,104.16,104.33,21598.0,83.2513,83.307,82.909,83.0443,21598.0
2018-12-27 15:55:00,104.33,104.85,104.29,104.79,96709.0,83.0443,83.4582,83.0125,83.4105,96709.0
2018-12-28 09:30:00,105.75,106.34,105.42,105.94,14986.0,84.1746,84.6442,83.9119,84.3258,14986.0
2018-12-28 09:35:00,105.92,106.01,105.46,105.95,6641.0,84.3099,84.3816,83.9438,84.3338,6641.0
2018-12-28 09:40:00,105.93,106.66,105.86,106.65,9772.0,84.3179,84.8989,84.2622,84.891,9772.0
2018-12-28 09:45:00,106.4,106.73,106.39,106.46,4400.0,84.692,84.9547,84.684,84.7398,4400.0
2018-12-28 09:50:00,106.48,106.87,106.23,106.87,11568.0,84.7557,85.0661,84.5567,85.0661,11568.0
2018-12-28 09:55:00,106.89,107.22,106.72,107.18,11299.0,85.082,85.3447,84.9467,85.3129,11299.0
2018-12-28 10:00:00,107.16,107.34,106.9,107.03,17213.0,85.2969,85.4402,85.09,85.1935,17213.0
2018-12-28 10:05:00,107.04,107.24,106.85,106.85,12472.0,85.2014,85.3606,85.0502,85.0502,12472.0
2018-12-28 10:10:00,106.85,106.87,106.57,106.87,10702.0,85.0502,85.0661,84.8273,85.0661,10702.0
2018-12-28 10:15:00,106.98,107.29,106.94,107.03,7294.0,85.1537,85.4004,85.1218,85.1935,7294.0
2018-12-28 10:20:00,107.01,107.32,106.81,107.15,16282.0,85.1775,85.4243,85.0183,85.289,16282.0
2018-12-28 10:25:00,107.16,107.34,106.98,107.07,24909.0,85.2969,85.4402,85.1537,85.2253,24909.0
2018-12-28 10:30:00,107.07,107.11,106.22,106.26,32259.0,85.2253,85.2571,84.5487,84.5806,32259.0
2018-12-28 10:35:00,106.2,106.26,105.46,106.07,12145.0,84.5328,84.5806,83.9438,84.4293,12145.0
2018-12-28 10:40:00,106.07,106.38,106.05,106.17,13144.0,84.4293,84.6761,84.4134,84.5089,13144.0
2018-12-28 10:45:00,106.2,106.28,105.66,105.91,35538.0,84.5328,84.5965,84.103,84.302,35538.0
2018-12-28 10:50:00,105.95,106.16,105.77,105.79,6210.0,84.3338,84.501,84.1905,84.2064,6210.0
2018-12-28 10:55:00,105.81,106.24,105.8,106.13,18610.0,84.2224,84.5646,84.2144,84.4771,18610.0
2018-12-28 11:00:00,106.15,106.15,105.97,106.01,9490.0,84.493,84.493,84.3497,84.3816,9490.0
2018-12-28 11:05:00,106.0,106.25,105.92,106.13,18926.0,84.3736,84.5726,84.3099,84.4771,18926.0
2018-12-28 11:10:00,106.06,106.17,105.84,105.84,37650.0,84.4214,84.5089,84.2462,84.2462,37650.0
2018-12-28 11:15:00,105.89,106.32,105.7,105.7,14645.0,84.286,84.6283,84.1348,84.1348,14645.0
2018-12-28 11:20:00,105.64,105.68,105.42,105.56,7211.0,84.0871,84.1189,83.9119,84.0234,7211.0
2018-12-28 11:25:00,105.58,105.7,105.47,105.57,3320.0,84.0393,84.1348,83.9517,84.0313,3320.0
2018-12-28 11:30:00,105.57,105.73,105.5,105.68,5204.0,84.0313,84.1587,83.9756,84.1189,5204.0
2018-12-28 11:35:00,105.7,105.93,105.55,105.87,5205.0,84.1348,84.3179,84.0154,84.2701,5205.0
2018-12-28 11:40:00,105.79,105.88,105.65,105.84,11601.0,84.2064,84.2781,84.095,84.2462,11601.0
2018-12-28 11:45:00,105.74,105.97,105.7,105.96,18166.0,84.1666,84.3497,84.1348,84.3418,18166.0
2018-12-28 11:50:00,105.92,106.01,105.88,105.94,8637.0,84.3099,84.3816,84.2781,84.3258,8637.0
2018-12-28 11:55:00,105.93,106.09,105.88,106.02,4068.0,84.3179,84.4452,84.2781,84.3895,4068.0
2018-12-28 12:00:00,106.01,106.14,105.87,106.09,4594.0,84.3816,84.485,84.2701,84.4452,4594.0
2018-12-28 12:05:00,106.01,106.06,105.94,105.99,4796.0,84.3816,84.4214,84.3258,84.3656,4796.0
2018-12-28 12:10:00,105.95,105.99,105.78,105.92,1900.0,84.3338,84.3656,84.1985,84.3099,1900.0
2018-12-28 12:15:00,105.9,106.05,105.71,106.05,14786.0,84.294,84.4134,84.1428,84.4134,14786.0
2018-12-28 12:20:00,106.03,106.18,105.98,106.15,9299.0,84.3975,84.5169,84.3577,84.493,9299.0
2018-12-28 12:25:00,106.14,106.32,106.07,106.28,18644.0,84.485,84.6283,84.4293,84.5965,18644.0
2018-12-28 12:30:00,106.33,106.38,106.15,106.16,4488.0,84.6363,84.6761,84.493,84.501,4488.0
2018-12-28 12:35:00,106.15,106.33,106.14,106.33,13804.0,84.493,84.6363,84.485,84.6363,13804.0
2018-12-28 12:40:00,106.37,106.48,106.31,106.34,2558.0,84.6681,84.7557,84.6204,84.6442,2558.0
2018-12-28 12:45:00,106.26,106.28,106.09,106.27,9077.0,84.5806,84.5965,84.4452,84.5885,9077.0
2018-12-28 12:50:00,106.25,106.41,106.11,106.41,24435.0,84.5726,84.7,84.4612,84.7,24435.0
2018-12-28 12:55:00,106.37,106.37,106.17,106.23,8050.0,84.6681,84.6681,84.5089,84.5567,8050.0
2018-12-28 13:00:00,106.2,106.21,105.98,106.0,8444.0,84.5328,84.5408,84.3577,84.3736,8444.0
2018-12-28 13:05:00,105.97,106.14,105.94,106.14,3632.0,84.3497,84.485,84.3258,84.485,3632.0
2018-12-28 13:10:00,106.14,106.31,106.14,106.22,3664.0,84.485,84.6204,84.485,84.5487,3664.0
2018-12-28 13:15:00,106.24,106.27,106.05,106.07,3581.0,84.5646,84.5885,84.4134,84.4293,3581.0
2018-12-28 13:20:00,106.01,106.19,105.89,105.89,3472.0,84.3816,84.5248,84.286,84.286,3472.0
2018-12-28 13:25:00,105.91,106.06,105.84,106.04,4109.0,84.302,84.4214,84.2462,84.4054,4109.0
2018-12-28 13:30:00,106.0,106.01,105.87,105.99,7961.0,84.3736,84.3816,84.2701,84.3656,7961.0
2018-12-28 13:35:00,105.97,106.04,105.92,106.03,7089.0,84.3497,84.4054,84.3099,84.3975,7089.0
2018-12-28 13:40:00,105.96,106.01,105.92,106.0,6630.0,84.3418,84.3816,84.3099,84.3736,6630.0
2018-12-28 13:45:00,106.01,106.16,105.97,106.14,5006.0,84.3816,84.501,84.3497,84.485,5006.0
2018-12-28 13:50:00,106.15,106.21,105.92,106.01,3444.0,84.493,84.5408,84.3099,84.3816,3444.0
2018-12-28 13:55:00,106.01,106.17,106.0,106.08,3454.0,84.3816,84.5089,84.3736,84.4373,3454.0
2018-12-28 14:00:00,106.12,106.41,106.08,106.35,4753.0,84.4691,84.7,84.4373,84.6522,4753.0
2018-12-28 14:05:00,106.44,106.79,106.44,106.74,5831.0,84.7238,85.0024,84.7238,84.9626,5831.0
2018-12-28 14:10:00,106.77,106.8,106.64,106.73,3701.0,84.9865,85.0104,84.883,84.9547,3701.0
2018-12-28 14:15:00,106.8,107.05,106.59,106.59,3767.0,85.0104,85.2094,84.8432,84.8432,3767.0
2018-12-28 14:20:00,106.67,106.72,106.32,106.49,7027.0,84.9069,84.9467,84.6283,84.7636,7027.0
2018-12-28 14:25:00,106.49,106.57,106.42,106.49,3944.0,84.7636,84.8273,84.7079,84.7636,3944.0
2018-12-28 14:30:00,106.5,106.52,106.28,106.52,5279.0,84.7716,84.7875,84.5965,84.7875,5279.0
2018-12-28 14:35:00,106.56,106.82,106.47,106.81,5508.0,84.8194,85.0263,84.7477,85.0183,5508.0
2018-12-28 14:40:00,106.76,106.88,106.61,106.68,4626.0,84.9785,85.0741,84.8591,84.9149,4626.0
2018-12-28 14:45:00,106.53,106.87,106.45,106.84,4572.0,84.7955,85.0661,84.7318,85.0422,4572.0
2018-12-28 14:50:00,106.79,107.06,106.75,106.96,7372.0,85.0024,85.2173,84.9706,85.1377,7372.0
2018-12-28 14:55:00,106.99,107.08,106.78,106.98,5209.0,85.1616,85.2333,84.9945,85.1537,5209.0
2018-12-28 15:00:00,107.01,107.02,106.66,106.73,3955.0,85.1775,85.1855,84.8989,84.9547,3955.0
2018-12-28 15:05:00,106.62,106.62,106.33,106.42,5748.0,84.8671,84.8671,84.6363,84.7079,5748.0
2018-12-28 15:10:00,106.37,106.59,106.14,106.58,7021.0,84.6681,84.8432,84.485,84.8353,7021.0
2018-12-28 15:15:00,106.56,106.59,106.12,106.17,10740.0,84.8194,84.8432,84.4691,84.5089,10740.0
2018-12-28 15:20:00,106.1,106.16,105.87,105.98,19680.0,84.4532,84.501,84.2701,84.3577,19680.0
2018-12-28 15:25:00,105.95,106.1,105.62,105.84,32952.0,84.3338,84.4532,84.0711,84.2462,32952.0
2018-12-28 15:30:00,105.84,105.92,105.49,105.76,18324.0,84.2462,84.3099,83.9677,84.1826,18324.0
2018-12-28 15:35:00,105.72,105.98,105.65,105.71,36790.0,84.1507,84.3577,84.095,84.1428,36790.0
2018-12-28 15:40:00,105.75,105.94,105.5,105.54,47631.0,84.1746,84.3258,83.9756,84.0075,47631.0
2018-12-28 15:45:00,105.43,105.79,105.37,105.79,42492.0,83.9199,84.2064,83.8721,84.2064,42492.0
2018-12-28 15:50:00,105.76,105.86,105.55,105.64,39236.0,84.1826,84.2622,84.0154,84.0871,39236.0
2018-12-28 15:55:00,105.68,106.21,105.66,106.06,85512.0,84.1189,84.5408,84.103,84.4214,85512.0
2018-12-31 09:30:00,106.51,106.91,106.07,106.07,16539.0,84.7796,85.0979,84.4293,84.4293,16539.0
2018-12-31 09:35:00,105.96,105.96,105.41,105.91,3825.0,84.3418,84.3418,83.904,84.302,3825.0
2018-12-31 09:40:00,105.83,106.06,105.82,105.94,1000.0,84.2383,84.4214,84.2303,84.3258,1000.0
2018-12-31 09:45:00,106.11,106.22,106.03,106.22,2000.0,84.4612,84.5487,84.3975,84.5487,2000.0
2018-12-31 09:50:00,106.12,106.27,106.01,106.07,1587.0,84.4691,84.5885,84.3816,84.4293,1587.0
2018-12-31 09:55:00,106.14,106.37,106.06,106.3,5615.0,84.485,84.6681,84.4214,84.6124,5615.0
2018-12-31 10:00:00,106.23,106.55,106.11,106.37,5687.0,84.5567,84.8114,84.4612,84.6681,5687.0
2018-12-31 10:05:00,106.3,106.37,106.12,106.12,8139.0,84.6124,84.6681,84.4691,84.4691,8139.0
2018-12-31 10:10:00,106.11,106.31,105.93,106.09,5483.0,84.4612,84.6204,84.3179,84.4452,5483.0
2018-12-31 10:15:00,106.02,106.19,106.02,106.11,3322.0,84.3895,84.5248,84.3895,84.4612,3322.0
2018-12-31 10:20:00,106.02,106.25,105.98,106.17,4928.0,84.3895,84.5726,84.3577,84.5089,4928.0
2018-12-31 10:25:00,106.05,106.07,105.96,106.04,4417.0,84.4134,84.4293,84.3418,84.4054,4417.0
2018-12-31 10:30:00,106.0,106.04,105.89,105.97,19731.0,84.3736,84.4054,84.286,84.3497,19731.0
2018-12-31 10:35:00,105.9,106.23,105.9,106.12,13202.0,84.294,84.5567,84.294,84.4691,13202.0
2018-12-31 10:40:00,106.01,106.12,105.82,105.9,7291.0,84.3816,84.4691,84.2303,84.294,7291.0
2018-12-31 10:45:00,105.91,105.91,105.56,105.56,8308.0,84.302,84.302,84.0234,84.0234,8308.0
2018-12-31 10:50:00,105.51,105.52,105.3,105.34,6100.0,83.9836,83.9915,83.8164,83.8483,6100.0
2018-12-31 10:55:00,105.31,105.54,105.31,105.54,2900.0,83.8244,84.0075,83.8244,84.0075,2900.0
2018-12-31 11:00:00,105.58,105.67,105.42,105.59,6700.0,84.0393,84.1109,83.9119,84.0473,6700.0
2018-12-31 11:05:00,105.69,105.75,105.5,105.62,15009.0,84.1268,84.1746,83.9756,84.0711,15009.0
2018-12-31 11:10:00,105.55,105.55,105.26,105.32,2161.0,84.0154,84.0154,83.7846,83.8323,2161.0
2018-12-31 11:15:00,105.37,105.59,105.36,105.52,4918.0,83.8721,84.0473,83.8642,83.9915,4918.0
2018-12-31 11:20:00,105.49,105.5,105.21,105.21,1527.0,83.9677,83.9756,83.7448,83.7448,1527.0
2018-12-31 11:25:00,105.15,105.18,104.93,105.08,5783.0,83.697,83.7209,83.5219,83.6413,5783.0
2018-12-31 11:30:00,105.1,105.1,104.78,104.99,5415.0,83.6572,83.6572,83.4025,83.5697,5415.0
2018-12-31 11:35:00,104.98,105.24,104.9,105.19,6470.0,83.5617,83.7687,83.498,83.7289,6470.0
2018-12-31 11:40:00,105.14,105.17,104.91,105.06,5900.0,83.6891,83.7129,83.506,83.6254,5900.0
2018-12-31 11:45:00,105.08,105.37,104.99,105.37,2852.0,83.6413,83.8721,83.5697,83.8721,2852.0
2018-12-31 11:50:00,105.43,105.5,105.32,105.49,4227.0,83.9199,83.9756,83.8323,83.9677,4227.0
2018-12-31 11:55:00,105.52,105.66,105.5,105.66,2282.0,83.9915,84.103,83.9756,84.103,2282.0
2018-12-31 12:00:00,105.55,105.55,105.34,105.4,1471.0,84.0154,84.0154,83.8483,83.896,1471.0
2018-12-31 12:05:00,105.32,105.38,105.23,105.37,7777.0,83.8323,83.8801,83.7607,83.8721,7777.0
2018-12-31 12:10:00,105.37,105.44,105.16,105.35,5463.0,83.8721,83.9279,83.705,83.8562,5463.0
2018-12-31 12:15:00,105.37,105.48,105.27,105.4,4579.0,83.8721,83.9597,83.7925,83.896,4579.0
2018-12-31 12:20:00,105.34,105.7,105.34,105.68,4462.0,83.8483,84.1348,83.8483,84.1189,4462.0
2018-12-31 12:25:00,105.69,105.97,105.6,105.97,7039.0,84.1268,84.3497,84.0552,84.3497,7039.0
2018-12-31 12:30:00,105.93,105.94,105.81,105.9,2481.0,84.3179,84.3258,84.2224,84.294,2481.0
2018-12-31 12:35:00,105.88,106.07,105.87,105.97,2200.0,84.2781,84.4293,84.2701,84.3497,2200.0
2018-12-31 12:40:00,105.96,106.02,105.83,105.96,2968.0,84.3418,84.3895,84.2383,84.3418,2968.0
2018-12-31 12:45:00,105.99,106.15,105.98,106.1,5097.0,84.3656,84.493,84.3577,84.4532,5097.0
2018-12-31 12:50:00,106.11,106.11,105.95,106.08,3539.0,84.4612,84.4612,84.3338,84.4373,3539.0
2018-12-31 12:55:00,106.1,106.8,106.06,106.78,20926.0,84.4532,85.0104,84.4214,84.9945,20926.0
2018-12-31 13:00:00,106.76,106.78,106.51,106.51,5290.0,84.9785,84.9945,84.7796,84.7796,5290.0
2018-12-31 13:05:00,106.53,106.66,106.43,106.44,8100.0,84.7955,84.8989,84.7159,84.7238,8100.0
2018-12-31 13:10:00,106.36,106.45,106.23,106.33,3323.0,84.6602,84.7318,84.5567,84.6363,3323.0
2018-12-31 13:15:00,106.36,106.53,106.36,106.44,4006.0,84.6602,84.7955,84.6602,84.7238,4006.0
2018-12-31 13:20:00,106.39,106.47,106.28,106.47,1743.0,84.684,84.7477,84.5965,84.7477,1743.0
2018-12-31 13:25:00,106.48,106.63,106.4,106.6,10024.0,84.7557,84.8751,84.692,84.8512,10024.0
2018-12-31 13:30:00,106.55,106.61,106.45,106.47,2223.0,84.8114,84.8591,84.7318,84.7477,2223.0
2018-12-31 13:35:00,106.47,106.48,106.33,106.34,6260.0,84.7477,84.7557,84.6363,84.6442,6260.0
2018-12-31 13:40:00,106.31,106.35,106.17,106.23,10201.0,84.6204,84.6522,84.5089,84.5567,10201.0
2018-12-31 13:45:00,106.2,106.23,106.16,106.22,4779.0,84.5328,84.5567,84.501,84.5487,4779.0
2018-12-31 13:50:00,106.23,106.29,106.15,106.29,11770.0,84.5567,84.6044,84.493,84.6044,11770.0
2018-12-31 13:55:00,106.31,106.37,106.27,106.27,3249.0,84.6204,84.6681,84.5885,84.5885,3249.0
2018-12-31 14:00:00,106.21,106.28,106.08,106.22,6491.0,84.5408,84.5965,84.4373,84.5487,6491.0
2018-12-31 14:05:00,106.19,106.32,106.18,106.19,3111.0,84.5248,84.6283,84.5169,84.5248,3111.0
2018-12-31 14:10:00,106.22,106.25,106.08,106.15,9687.0,84.5487,84.5726,84.4373,84.493,9687.0
2018-12-31 14:15:00,106.08,106.28,106.02,106.2,8172.0,84.4373,84.5965,84.3895,84.5328,8172.0
2018-12-31 14:20:00,106.15,106.18,105.79,105.82,7820.0,84.493,84.5169,84.2064,84.2303,7820.0
2018-12-31 14:25:00,105.79,105.84,105.72,105.74,4552.0,84.2064,84.2462,84.1507,84.1666,4552.0
2018-12-31 14:30:00,105.81,105.95,105.57,105.6,11788.0,84.2224,84.3338,84.0313,84.0552,11788.0
2018-12-31 14:35:00,105.56,105.65,105.44,105.65,4494.0,84.0234,84.095,83.9279,84.095,4494.0
2018-12-31 14:40:00,105.61,105.7,105.56,105.64,2240.0,84.0632,84.1348,84.0234,84.0871,2240.0
2018-12-31 14:45:00,105.62,105.81,105.6,105.75,1700.0,84.0711,84.2224,84.0552,84.1746,1700.0
2018-12-31 14:50:00,105.81,105.9,105.73,105.8,3229.0,84.2224,84.294,84.1587,84.2144,3229.0
2018-12-31 14:55:00,105.77,105.88,105.57,105.62,3050.0,84.1905,84.2781,84.0313,84.0711,3050.0
2018-12-31 15:00:00,105.63,105.87,105.6,105.72,12309.0,84.0791,84.2701,84.0552,84.1507,12309.0
2018-12-31 15:05:00,105.73,105.77,105.54,105.54,9553.0,84.1587,84.1905,84.0075,84.0075,9553.0
2018-12-31 15:10:00,105.54,105.67,105.5,105.53,10304.0,84.0075,84.1109,83.9756,83.9995,10304.0
2018-12-31 15:15:00,105.54,105.62,105.47,105.61,6726.0,84.0075,84.0711,83.9517,84.0632,6726.0
2018-12-31 15:20:00,105.64,105.71,105.54,105.56,10905.0,84.0871,84.1428,84.0075,84.0234,10905.0
2018-12-31 15:25:00,105.61,105.88,105.59,105.8,11405.0,84.0632,84.2781,84.0473,84.2144,11405.0
2018-12-31 15:30:00,105.8,106.04,105.78,105.98,11729.0,84.2144,84.4054,84.1985,84.3577,11729.0
2018-12-31 15:35:00,105.94,106.06,105.9,105.94,15336.0,84.3258,84.4214,84.294,84.3258,15336.0
2018-12-31 15:40:00,105.96,106.36,105.94,106.34,21168.0,84.3418,84.6602,84.3258,84.6442,21168.0
2018-12-31 15:45:00,106.34,106.45,106.05,106.23,25672.0,84.6442,84.7318,84.4134,84.5567,25672.0
2018-12-31 15:50:00,106.23,106.26,106.07,106.09,34115.0,84.5567,84.5806,84.4293,84.4452,34115.0
2018-12-31 15:55:00,106.13,106.56,106.05,106.56,126809.0,84.4771,84.8194,84.4134,84.8194,126809.0
2019-01-02 09:30:00,105.64,105.64,104.98,105.24,34224.0,84.0871,84.0871,83.5617,83.7687,34224.0
2019-01-02 09:35:00,105.33,105.51,104.51,104.85,23073.0,83.8403,83.9836,83.1876,83.4582,23073.0
2019-01-02 09:40:00,104.85,104.85,104.17,104.17,11390.0,83.4582,83.4582,82.917,82.917,11390.0
2019-01-02 09:45:00,104.26,104.34,104.04,104.1,17161.0,82.9886,83.0523,82.8135,82.8612,17161.0
2019-01-02 09:50:00,104.11,104.52,103.73,103.73,13237.0,82.8692,83.1956,82.5667,82.5667,13237.0
2019-01-02 09:55:00,103.62,103.89,103.46,103.77,6500.0,82.4792,82.6941,82.3518,82.5986,6500.0
2019-01-02 10:00:00,103.84,104.28,103.84,104.02,8922.0,82.6543,83.0045,82.6543,82.7976,8922.0
2019-01-02 10:05:00,104.15,104.77,104.15,104.77,4750.0,82.901,83.3946,82.901,83.3946,4750.0
2019-01-02 10:10:00,104.82,104.82,104.4,104.62,5450.0,83.4343,83.4343,83.1,83.2752,5450.0
2019-01-02 10:15:00,104.56,104.56,104.13,104.26,14889.0,83.2274,83.2274,82.8851,82.9886,14889.0
2019-01-02 10:20:00,104.26,104.39,103.96,104.07,10705.0,82.9886,83.0921,82.7498,82.8374,10705.0
2019-01-02 10:25:00,103.98,104.19,103.33,103.34,12083.0,82.7657,82.9329,82.2483,82.2563,12083.0
2019-01-02 10:30:00,103.36,103.52,103.19,103.47,11917.0,82.2722,82.3996,82.1369,82.3598,11917.0
2019-01-02 10:35:00,103.42,103.44,103.25,103.44,9253.0,82.32,82.3359,82.1847,82.3359,9253.0
2019-01-02 10:40:00,103.49,103.83,103.47,103.76,15170.0,82.3757,82.6463,82.3598,82.5906,15170.0
2019-01-02 10:45:00,103.72,103.83,103.55,103.56,9026.0,82.5588,82.6463,82.4235,82.4314,9026.0
2019-01-02 10:50:00,103.53,103.9,103.53,103.81,13267.0,82.4075,82.7021,82.4075,82.6304,13267.0
2019-01-02 10:55:00,103.77,103.93,103.77,103.8,12298.0,82.5986,82.7259,82.5986,82.6225,12298.0
2019-01-02 11:00:00,103.87,104.03,103.75,103.93,12275.0,82.6782,82.8055,82.5827,82.7259,12275.0
2019-01-02 11:05:00,103.89,103.91,103.79,103.8,2459.0,82.6941,82.71,82.6145,82.6225,2459.0
2019-01-02 11:10:00,103.82,103.99,103.82,103.95,7264.0,82.6384,82.7737,82.6384,82.7418,7264.0
2019-01-02 11:15:00,103.95,104.02,103.84,104.02,5609.0,82.7418,82.7976,82.6543,82.7976,5609.0
2019-01-02 11:20:00,104.07,104.2,104.01,104.07,9953.0,82.8374,82.9408,82.7896,82.8374,9953.0
2019-01-02 11:25:00,104.0,104.06,103.95,104.0,15221.0,82.7816,82.8294,82.7418,82.7816,15221.0
2019-01-02 11:30:00,104.0,104.43,103.96,104.4,8630.0,82.7816,83.1239,82.7498,83.1,8630.0
2019-01-02 11:35:00,104.4,104.44,104.26,104.4,3267.0,83.1,83.1319,82.9886,83.1,3267.0
2019-01-02 11:40:00,104.53,104.66,104.53,104.57,3373.0,83.2035,83.307,83.2035,83.2354,3373.0
2019-01-02 11:45:00,104.52,104.65,104.48,104.65,2578.0,83.1956,83.299,83.1637,83.299,2578.0
2019-01-02 11:50:00,104.62,104.62,104.12,104.13,3277.0,83.2752,83.2752,82.8772,82.8851,3277.0
2019-01-02 11:55:00,104.14,104.28,104.04,104.04,1756.0,82.8931,83.0045,82.8135,82.8135,1756.0
2019-01-02 12:00:00,104.02,104.13,103.97,104.02,7122.0,82.7976,82.8851,82.7578,82.7976,7122.0
2019-01-02 12:05:00,104.04,104.15,103.92,104.0,12948.0,82.8135,82.901,82.718,82.7816,12948.0
2019-01-02 12:10:00,103.94,104.05,103.9,104.0,4992.0,82.7339,82.8214,82.7021,82.7816,4992.0
2019-01-02 12:15:00,103.97,104.06,103.82,103.89,5673.0,82.7578,82.8294,82.6384,82.6941,5673.0
2019-01-02 12:20:00,103.89,103.91,103.81,103.86,6025.0,82.6941,82.71,82.6304,82.6702,6025.0
2019-01-02 12:25:00,103.87,103.88,103.66,103.66,3627.0,82.6782,82.6861,82.511,82.511,3627.0
2019-01-02 12:30:00,103.66,103.68,103.55,103.56,3500.0,82.511,82.5269,82.4235,82.4314,3500.0
2019-01-02 12:35:00,103.58,103.75,103.54,103.73,6068.0,82.4473,82.5827,82.4155,82.5667,6068.0
2019-01-02 12:40:00,103.71,103.71,103.65,103.67,1400.0,82.5508,82.5508,82.5031,82.519,1400.0
2019-01-02 12:45:00,103.7,103.81,103.62,103.78,6001.0,82.5429,82.6304,82.4792,82.6065,6001.0
2019-01-02 12:50:00,103.78,103.82,103.73,103.78,5513.0,82.6065,82.6384,82.5667,82.6065,5513.0
2019-01-02 12:55:00,103.81,103.81,103.7,103.7,2900.0,82.6304,82.6304,82.5429,82.5429,2900.0
2019-01-02 13:00:00,103.68,103.84,103.65,103.65,8050.0,82.5269,82.6543,82.5031,82.5031,8050.0
2019-01-02 13:05:00,103.68,103.81,103.68,103.8,2900.0,82.5269,82.6304,82.5269,82.6225,2900.0
2019-01-02 13:10:00,103.75,103.78,103.66,103.66,4642.0,82.5827,82.6065,82.511,82.511,4642.0
2019-01-02 13:15:00,103.68,103.68,103.55,103.62,5531.0,82.5269,82.5269,82.4235,82.4792,5531.0
2019-01-02 13:20:00,103.64,103.87,103.64,103.87,9145.0,82.4951,82.6782,82.4951,82.6782,9145.0
2019-01-02 13:25:00,103.87,103.97,103.7,103.82,30473.0,82.6782,82.7578,82.5429,82.6384,30473.0
2019-01-02 13:30:00,103.85,103.88,103.6,103.6,9944.0,82.6623,82.6861,82.4633,82.4633,9944.0
2019-01-02 13:35:00,103.63,103.63,103.45,103.59,6880.0,82.4871,82.4871,82.3439,82.4553,6880.0
2019-01-02 13:40:00,103.53,103.62,103.48,103.49,4699.0,82.4075,82.4792,82.3677,82.3757,4699.0
2019-01-02 13:45:00,103.49,103.53,103.45,103.5,6188.0,82.3757,82.4075,82.3439,82.3837,6188.0
2019-01-02 13:50:00,103.52,103.54,103.44,103.44,6323.0,82.3996,82.4155,82.3359,82.3359,6323.0
2019-01-02 13:55:00,103.44,103.44,103.28,103.33,9034.0,82.3359,82.3359,82.2085,82.2483,9034.0
2019-01-02 14:00:00,103.31,103.38,103.21,103.34,6808.0,82.2324,82.2881,82.1528,82.2563,6808.0
2019-01-02 14:05:00,103.34,103.4,103.17,103.4,10557.0,82.2563,82.3041,82.121,82.3041,10557.0
2019-01-02 14:10:00,103.35,103.36,103.14,103.25,12708.0,82.2643,82.2722,82.0971,82.1847,12708.0
2019-01-02 14:15:00,103.26,103.37,103.24,103.35,3300.0,82.1926,82.2802,82.1767,82.2643,3300.0
2019-01-02 14:20:00,103.34,103.44,103.28,103.4,39628.0,82.2563,82.3359,82.2085,82.3041,39628.0
2019-01-02 14:25:00,103.44,103.48,103.27,103.28,19496.0,82.3359,82.3677,82.2006,82.2085,19496.0
2019-01-02 14:30:00,103.31,103.63,103.3,103.54,10318.0,82.2324,82.4871,82.2245,82.4155,10318.0
2019-01-02 14:35:00,103.54,103.7,103.52,103.54,7488.0,82.4155,82.5429,82.3996,82.4155,7488.0
2019-01-02 14:40:00,103.54,103.86,103.46,103.86,7474.0,82.4155,82.6702,82.3518,82.6702,7474.0
2019-01-02 14:45:00,103.82,104.05,103.78,104.02,2400.0,82.6384,82.8214,82.6065,82.7976,2400.0
2019-01-02 14:50:00,104.0,104.02,103.93,103.98,4214.0,82.7816,82.7976,82.7259,82.7657,4214.0
2019-01-02 14:55:00,103.9,103.95,103.69,103.7,20129.0,82.7021,82.7418,82.5349,82.5429,20129.0
2019-01-02 15:00:00,103.66,103.88,103.62,103.81,9591.0,82.511,82.6861,82.4792,82.6304,9591.0
2019-01-02 15:05:00,103.75,103.75,103.51,103.61,7259.0,82.5827,82.5827,82.3916,82.4712,7259.0
2019-01-02 15:10:00,103.62,103.71,103.54,103.71,5983.0,82.4792,82.5508,82.4155,82.5508,5983.0
2019-01-02 15:15:00,103.68,103.73,103.41,103.44,12902.0,82.5269,82.5667,82.312,82.3359,12902.0
2019-01-02 15:20:00,103.46,103.67,103.43,103.58,22088.0,82.3518,82.519,82.3279,82.4473,22088.0
2019-01-02 15:25:00,103.56,103.59,103.36,103.5,21095.0,82.4314,82.4553,82.2722,82.3837,21095.0
2019-01-02 15:30:00,103.5,103.5,103.2,103.2,13509.0,82.3837,82.3837,82.1449,82.1449,13509.0
2019-01-02 15:35:00,103.18,103.23,102.77,102.77,19810.0,82.1289,82.1687,81.8026,81.8026,19810.0
2019-01-02 15:40:00,102.8,102.94,102.67,102.7,29086.0,81.8265,81.9379,81.723,81.7469,29086.0
2019-01-02 15:45:00,102.67,102.88,102.45,102.45,30953.0,81.723,81.8902,81.5479,81.5479,30953.0
2019-01-02 15:50:00,102.45,102.84,102.45,102.84,45431.0,81.5479,81.8583,81.5479,81.8583,45431.0
2019-01-02 15:55:00,102.85,103.26,102.83,103.25,100394.0,81.8663,82.1926,81.8504,82.1847,100394.0
2019-01-03 09:30:00,103.0,104.01,102.95,103.95,18519.0,81.9857,82.7896,81.9459,82.7418,18519.0
2019-01-03 09:35:00,103.81,104.61,103.65,104.42,11836.0,82.6304,83.2672,82.5031,83.116,11836.0
2019-01-03 09:40:00,104.46,104.57,104.04,104.28,15400.0,83.1478,83.2354,82.8135,83.0045,15400.0
2019-01-03 09:45:00,104.25,104.5,104.17,104.5,4373.0,82.9806,83.1796,82.917,83.1796,4373.0
2019-01-03 09:50:00,104.44,104.59,104.05,104.17,6700.0,83.1319,83.2513,82.8214,82.917,6700.0
2019-01-03 09:55:00,104.17,104.42,103.9,103.9,10762.0,82.917,83.116,82.7021,82.7021,10762.0
2019-01-03 10:00:00,103.77,104.02,103.48,104.02,17772.0,82.5986,82.7976,82.3677,82.7976,17772.0
2019-01-03 10:05:00,104.04,104.1,103.71,103.93,20525.0,82.8135,82.8612,82.5508,82.7259,20525.0
2019-01-03 10:10:00,103.81,104.39,103.81,104.19,9207.0,82.6304,83.0921,82.6304,82.9329,9207.0
2019-01-03 10:15:00,104.12,104.17,103.81,104.17,9533.0,82.8772,82.917,82.6304,82.917,9533.0
2019-01-03 10:20:00,104.16,104.32,104.04,104.27,8694.0,82.909,83.0364,82.8135,82.9966,8694.0
2019-01-03 10:25:00,104.24,104.37,104.2,104.26,9491.0,82.9727,83.0762,82.9408,82.9886,9491.0
2019-01-03 10:30:00,104.25,104.76,104.24,104.65,16207.0,82.9806,83.3866,82.9727,83.299,16207.0
2019-01-03 10:35:00,104.64,104.71,104.32,104.39,7460.0,83.2911,83.3468,83.0364,83.0921,7460.0
2019-01-03 10:40:00,104.39,104.5,104.22,104.32,7925.0,83.0921,83.1796,82.9568,83.0364,7925.0
2019-01-03 10:45:00,104.26,104.62,104.25,104.34,7117.0,82.9886,83.2752,82.9806,83.0523,7117.0
2019-01-03 10:50:00,104.29,104.44,104.1,104.15,5914.0,83.0125,83.1319,82.8612,82.901,5914.0
2019-01-03 10:55:00,104.19,104.52,104.19,104.35,6500.0,82.9329,83.1956,82.9329,83.0602,6500.0
2019-01-03 11:00:00,104.32,104.53,104.19,104.53,6900.0,83.0364,83.2035,82.9329,83.2035,6900.0
2019-01-03 11:05:00,104.44,104.48,104.21,104.48,5412.0,83.1319,83.1637,82.9488,83.1637,5412.0
2019-01-03 11:10:00,104.54,104.8,104.53,104.62,9599.0,83.2115,83.4184,83.2035,83.2752,9599.0
2019-01-03 11:15:00,104.65,104.75,104.51,104.56,5900.0,83.299,83.3786,83.1876,83.2274,5900.0
2019-01-03 11:20:00,104.52,104.65,104.52,104.55,4699.0,83.1956,83.299,83.1956,83.2194,4699.0
2019-01-03 11:25:00,104.55,104.63,104.44,104.5,5300.0,83.2194,83.2831,83.1319,83.1796,5300.0
2019-01-03 11:30:00,104.54,104.7,104.41,104.59,6362.0,83.2115,83.3388,83.108,83.2513,6362.0
2019-01-03 11:35:00,104.59,105.35,104.58,105.35,7750.0,83.2513,83.8562,83.2433,83.8562,7750.0
2019-01-03 11:40:00,105.43,105.68,105.32,105.52,8063.0,83.9199,84.1189,83.8323,83.9915,8063.0
2019-01-03 11:45:00,105.56,105.59,105.25,105.49,20329.0,84.0234,84.0473,83.7766,83.9677,20329.0
2019-01-03 11:50:00,105.43,105.5,105.08,105.26,27483.0,83.9199,83.9756,83.6413,83.7846,27483.0
2019-01-03 11:55:00,105.2,105.37,105.01,105.11,4400.0,83.7368,83.8721,83.5856,83.6652,4400.0
2019-01-03 12:00:00,105.06,105.24,104.87,104.99,9316.0,83.6254,83.7687,83.4741,83.5697,9316.0
2019-01-03 12:05:00,105.0,105.0,104.72,104.98,4382.0,83.5776,83.5776,83.3548,83.5617,4382.0
2019-01-03 12:10:00,104.96,105.09,104.82,105.0,6288.0,83.5458,83.6493,83.4343,83.5776,6288.0
2019-01-03 12:15:00,105.03,105.21,104.94,105.14,10984.0,83.6015,83.7448,83.5299,83.6891,10984.0
2019-01-03 12:20:00,105.12,105.14,105.06,105.09,4465.0,83.6731,83.6891,83.6254,83.6493,4465.0
2019-01-03 12:25:00,105.11,105.19,104.88,105.0,3400.0,83.6652,83.7289,83.4821,83.5776,3400.0
2019-01-03 12:30:00,104.97,105.04,104.86,105.04,5432.0,83.5537,83.6095,83.4662,83.6095,5432.0
2019-01-03 12:35:00,105.03,105.03,104.57,104.75,5200.0,83.6015,83.6015,83.2354,83.3786,5200.0
2019-01-03 12:40:00,104.69,104.69,104.39,104.46,13511.0,83.3309,83.3309,83.0921,83.1478,13511.0
2019-01-03 12:45:00,104.45,104.7,104.43,104.56,4339.0,83.1398,83.3388,83.1239,83.2274,4339.0
2019-01-03 12:50:00,104.57,104.72,104.55,104.62,5722.0,83.2354,83.3548,83.2194,83.2752,5722.0
2019-01-03 12:55:00,104.62,104.75,104.57,104.65,3503.0,83.2752,83.3786,83.2354,83.299,3503.0
2019-01-03 13:00:00,104.72,104.73,104.49,104.59,4400.0,83.3548,83.3627,83.1717,83.2513,4400.0
2019-01-03 13:05:00,104.54,104.62,104.35,104.42,7715.0,83.2115,83.2752,83.0602,83.116,7715.0
2019-01-03 13:10:00,104.4,104.43,104.18,104.33,15564.0,83.1,83.1239,82.9249,83.0443,15564.0
2019-01-03 13:15:00,104.25,104.25,103.74,103.74,9071.0,82.9806,82.9806,82.5747,82.5747,9071.0
2019-01-03 13:20:00,103.69,103.86,103.68,103.78,12310.0,82.5349,82.6702,82.5269,82.6065,12310.0
2019-01-03 13:25:00,103.79,103.99,103.65,103.99,10168.0,82.6145,82.7737,82.5031,82.7737,10168.0
2019-01-03 13:30:00,103.97,104.13,103.96,104.08,3564.0,82.7578,82.8851,82.7498,82.8453,3564.0
2019-01-03 13:35:00,104.06,104.32,104.0,104.27,10053.0,82.8294,83.0364,82.7816,82.9966,10053.0
2019-01-03 13:40:00,104.29,104.41,104.22,104.35,5967.0,83.0125,83.108,82.9568,83.0602,5967.0
2019-01-03 13:45:00,104.31,104.31,104.17,104.22,7919.0,83.0284,83.0284,82.917,82.9568,7919.0
2019-01-03 13:50:00,104.25,104.26,104.15,104.15,10200.0,82.9806,82.9886,82.901,82.901,10200.0
2019-01-03 13:55:00,104.18,104.33,104.16,104.29,11878.0,82.9249,83.0443,82.909,83.0125,11878.0
2019-01-03 14:00:00,104.27,104.41,104.21,104.21,8934.0,82.9966,83.108,82.9488,82.9488,8934.0
2019-01-03 14:05:00,104.22,104.39,104.18,104.39,4956.0,82.9568,83.0921,82.9249,83.0921,4956.0
2019-01-03 14:10:00,104.41,104.6,104.41,104.49,6450.0,83.108,83.2592,83.108,83.1717,6450.0
2019-01-03 14:15:00,104.51,104.62,104.33,104.52,7855.0,83.1876,83.2752,83.0443,83.1956,7855.0
2019-01-03 14:20:00,104.51,104.58,104.35,104.48,7277.0,83.1876,83.2433,83.0602,83.1637,7277.0
2019-01-03 14:25:00,104.42,104.65,104.34,104.57,6384.0,83.116,83.299,83.0523,83.2354,6384.0
2019-01-03 14:30:00,104.62,104.63,104.28,104.29,3594.0,83.2752,83.2831,83.0045,83.0125,3594.0
2019-01-03 14:35:00,104.36,104.36,104.19,104.27,5571.0,83.0682,83.0682,82.9329,82.9966,5571.0
2019-01-03 14:40:00,104.32,104.33,104.15,104.16,11207.0,83.0364,83.0443,82.901,82.909,11207.0
2019-01-03 14:45:00,104.16,104.2,103.95,104.05,17642.0,82.909,82.9408,82.7418,82.8214,17642.0
2019-01-03 14:50:00,104.06,104.2,104.05,104.18,23429.0,82.8294,82.9408,82.8214,82.9249,23429.0
2019-01-03 14:55:00,104.16,104.16,103.88,104.07,6629.0,82.909,82.909,82.6861,82.8374,6629.0
2019-01-03 15:00:00,104.06,104.06,103.69,103.69,7702.0,82.8294,82.8294,82.5349,82.5349,7702.0
2019-01-03 15:05:00,103.71,103.77,103.56,103.74,9515.0,82.5508,82.5986,82.4314,82.5747,9515.0
2019-01-03 15:10:00,103.8,103.8,103.47,103.47,7198.0,82.6225,82.6225,82.3598,82.3598,7198.0
2019-01-03 15:15:00,103.48,103.55,103.34,103.53,9777.0,82.3677,82.4235,82.2563,82.4075,9777.0
2019-01-03 15:20:00,103.58,103.59,103.13,103.14,45470.0,82.4473,82.4553,82.0891,82.0971,45470.0
2019-01-03 15:25:00,103.1,103.18,102.96,103.11,17920.0,82.0653,82.1289,81.9538,82.0732,17920.0
2019-01-03 15:30:00,103.11,103.29,103.04,103.13,29872.0,82.0732,82.2165,82.0175,82.0891,29872.0
2019-01-03 15:35:00,103.11,103.16,102.7,102.7,33843.0,82.0732,82.113,81.7469,81.7469,33843.0
2019-01-03 15:40:00,102.7,103.12,102.7,102.93,39963.0,81.7469,82.0812,81.7469,81.93,39963.0
2019-01-03 15:45:00,102.92,103.16,102.8,102.98,64687.0,81.922,82.113,81.8265,81.9698,64687.0
2019-01-03 15:50:00,102.98,103.04,102.85,102.96,48047.0,81.9698,82.0175,81.8663,81.9538,48047.0
2019-01-03 15:55:00,102.96,103.03,102.48,102.68,140084.0,81.9538,82.0095,81.5718,81.731,140084.0
2019-01-04 09:30:00,102.91,103.88,102.91,103.56,27230.0,81.914,82.6861,81.914,82.4314,27230.0
2019-01-04 09:35:00,103.29,103.29,102.91,103.12,33966.0,82.2165,82.2165,81.914,82.0812,33966.0
2019-01-04 09:40:00,103.12,103.17,102.85,102.87,23672.0,82.0812,82.121,81.8663,81.8822,23672.0
2019-01-04 09:45:00,102.87,103.39,102.87,103.26,20678.0,81.8822,82.2961,81.8822,82.1926,20678.0
2019-01-04 09:50:00,103.3,103.31,103.0,103.18,59102.0,82.2245,82.2324,81.9857,82.1289,59102.0
2019-01-04 09:55:00,103.2,103.72,103.2,103.7,12012.0,82.1449,82.5588,82.1449,82.5429,12012.0
2019-01-04 10:00:00,103.8,104.44,103.79,104.43,6255.0,82.6225,83.1319,82.6145,83.1239,6255.0
2019-01-04 10:05:00,104.43,104.47,104.28,104.45,3152.0,83.1239,83.1558,83.0045,83.1398,3152.0
2019-01-04 10:10:00,104.52,104.61,104.32,104.44,7931.0,83.1956,83.2672,83.0364,83.1319,7931.0
2019-01-04 10:15:00,104.48,104.59,104.19,104.2,11978.0,83.1637,83.2513,82.9329,82.9408,11978.0
2019-01-04 10:20:00,104.17,104.8,104.04,104.54,9231.0,82.917,83.4184,82.8135,83.2115,9231.0
2019-01-04 10:25:00,104.73,104.81,104.66,104.75,2400.0,83.3627,83.4264,83.307,83.3786,2400.0
2019-01-04 10:30:00,104.83,105.09,104.83,104.95,4197.0,83.4423,83.6493,83.4423,83.5378,4197.0
2019-01-04 10:35:00,104.9,105.12,104.9,104.97,3363.0,83.498,83.6731,83.498,83.5537,3363.0
2019-01-04 10:40:00,104.9,105.09,104.7,104.88,4129.0,83.498,83.6493,83.3388,83.4821,4129.0
2019-01-04 10:45:00,104.88,105.08,104.83,104.87,4000.0,83.4821,83.6413,83.4423,83.4741,4000.0
2019-01-04 10:50:00,104.93,105.03,104.74,104.85,4099.0,83.5219,83.6015,83.3707,83.4582,4099.0
2019-01-04 10:55:00,104.73,104.95,104.6,104.95,8471.0,83.3627,83.5378,83.2592,83.5378,8471.0
2019-01-04 11:00:00,105.0,105.33,104.97,105.21,13073.0,83.5776,83.8403,83.5537,83.7448,13073.0
2019-01-04 11:05:00,105.28,105.28,104.98,105.15,12243.0,83.8005,83.8005,83.5617,83.697,12243.0
2019-01-04 11:10:00,105.16,105.22,104.92,104.92,6600.0,83.705,83.7527,83.5139,83.5139,6600.0
2019-01-04 11:15:00,104.93,105.05,104.83,105.0,6254.0,83.5219,83.6174,83.4423,83.5776,6254.0
2019-01-04 11:20:00,104.94,104.95,104.46,104.46,6471.0,83.5299,83.5378,83.1478,83.1478,6471.0
2019-01-04 11:25:00,104.55,104.55,104.27,104.27,9024.0,83.2194,83.2194,82.9966,82.9966,9024.0
2019-01-04 11:30:00,104.18,104.61,104.12,104.61,22893.0,82.9249,83.2672,82.8772,83.2672,22893.0
2019-01-04 11:35:00,104.51,104.53,104.26,104.48,19856.0,83.1876,83.2035,82.9886,83.1637,19856.0
2019-01-04 11:40:00,104.59,104.7,104.55,104.56,4500.0,83.2513,83.3388,83.2194,83.2274,4500.0
2019-01-04 11:45:00,104.76,104.96,104.65,104.87,2977.0,83.3866,83.5458,83.299,83.4741,2977.0
2019-01-04 11:50:00,104.94,105.2,104.87,104.97,11724.0,83.5299,83.7368,83.4741,83.5537,11724.0
2019-01-04 11:55:00,105.0,105.0,104.74,104.76,4980.0,83.5776,83.5776,83.3707,83.3866,4980.0
2019-01-04 12:00:00,104.73,104.73,104.41,104.52,4853.0,83.3627,83.3627,83.108,83.1956,4853.0
2019-01-04 12:05:00,104.54,104.67,104.45,104.67,4100.0,83.2115,83.315,83.1398,83.315,4100.0
2019-01-04 12:10:00,104.66,104.73,104.6,104.63,5400.0,83.307,83.3627,83.2592,83.2831,5400.0
2019-01-04 12:15:00,104.63,104.95,104.63,104.95,17662.0,83.2831,83.5378,83.2831,83.5378,17662.0
2019-01-04 12:20:00,105.0,105.09,104.86,105.06,4742.0,83.5776,83.6493,83.4662,83.6254,4742.0
2019-01-04 12:25:00,105.06,105.12,104.93,105.04,5554.0,83.6254,83.6731,83.5219,83.6095,5554.0
2019-01-04 12:30:00,105.01,105.09,104.9,104.91,18553.0,83.5856,83.6493,83.498,83.506,18553.0
2019-01-04 12:35:00,104.85,104.88,104.72,104.79,4971.0,83.4582,83.4821,83.3548,83.4105,4971.0
2019-01-04 12:40:00,104.9,105.18,104.9,105.17,17522.0,83.498,83.7209,83.498,83.7129,17522.0
2019-01-04 12:45:00,105.14,105.27,105.05,105.12,4046.0,83.6891,83.7925,83.6174,83.6731,4046.0
2019-01-04 12:50:00,105.14,105.16,105.02,105.08,7425.0,83.6891,83.705,83.5935,83.6413,7425.0
2019-01-04 12:55:00,105.11,105.17,105.03,105.05,18384.0,83.6652,83.7129,83.6015,83.6174,18384.0
2019-01-04 13:00:00,105.07,105.19,105.06,105.16,5000.0,83.6333,83.7289,83.6254,83.705,5000.0
2019-01-04 13:05:00,105.21,105.21,105.03,105.03,6024.0,83.7448,83.7448,83.6015,83.6015,6024.0
2019-01-04 13:10:00,105.0,105.01,104.69,104.8,40626.0,83.5776,83.5856,83.3309,83.4184,40626.0
2019-01-04 13:15:00,104.78,104.86,104.64,104.77,5344.0,83.4025,83.4662,83.2911,83.3946,5344.0
2019-01-04 13:20:00,104.76,104.88,104.68,104.81,7018.0,83.3866,83.4821,83.3229,83.4264,7018.0
2019-01-04 13:25:00,104.77,104.8,104.64,104.69,10683.0,83.3946,83.4184,83.2911,83.3309,10683.0
2019-01-04 13:30:00,104.7,104.96,104.7,104.81,6498.0,83.3388,83.5458,83.3388,83.4264,6498.0
2019-01-04 13:35:00,104.75,104.8,104.63,104.65,12101.0,83.3786,83.4184,83.2831,83.299,12101.0
2019-01-04 13:40:00,104.66,104.87,104.61,104.61,50211.0,83.307,83.4741,83.2672,83.2672,50211.0
2019-01-04 13:45:00,104.61,104.71,104.43,104.58,21146.0,83.2672,83.3468,83.1239,83.2433,21146.0
2019-01-04 13:50:00,104.64,104.85,104.61,104.81,6769.0,83.2911,83.4582,83.2672,83.4264,6769.0
2019-01-04 13:55:00,104.85,104.9,104.55,104.58,50563.0,83.4582,83.498,83.2194,83.2433,50563.0
2019-01-04 14:00:00,104.62,104.76,104.57,104.76,3375.0,83.2752,83.3866,83.2354,83.3866,3375.0
2019-01-04 14:05:00,104.71,104.74,104.5,104.57,5685.0,83.3468,83.3707,83.1796,83.2354,5685.0
2019-01-04 14:10:00,104.57,104.87,104.55,104.75,6522.0,83.2354,83.4741,83.2194,83.3786,6522.0
2019-01-04 14:15:00,104.71,104.81,104.67,104.77,8859.0,83.3468,83.4264,83.315,83.3946,8859.0
2019-01-04 14:20:00,104.78,104.85,104.73,104.84,7211.0,83.4025,83.4582,83.3627,83.4503,7211.0
2019-01-04 14:25:00,104.82,104.86,104.75,104.75,5831.0,83.4343,83.4662,83.3786,83.3786,5831.0
2019-01-04 14:30:00,104.74,104.84,104.74,104.83,4109.0,83.3707,83.4503,83.3707,83.4423,4109.0
2019-01-04 14:35:00,104.85,104.95,104.82,104.95,36266.0,83.4582,83.5378,83.4343,83.5378,36266.0
2019-01-04 14:40:00,104.98,105.11,104.94,105.02,6765.0,83.5617,83.6652,83.5299,83.5935,6765.0
2019-01-04 14:45:00,104.99,104.99,104.64,104.9,5520.0,83.5697,83.5697,83.2911,83.498,5520.0
2019-01-04 14:50:00,104.87,104.96,104.86,104.92,4520.0,83.4741,83.5458,83.4662,83.5139,4520.0
2019-01-04 14:55:00,104.92,104.95,104.79,104.91,7568.0,83.5139,83.5378,83.4105,83.506,7568.0
2019-01-04 15:00:00,104.91,105.2,104.9,105.17,6679.0,83.506,83.7368,83.498,83.7129,6679.0
2019-01-04 15:05:00,105.12,105.21,104.88,104.97,24363.0,83.6731,83.7448,83.4821,83.5537,24363.0
2019-01-04 15:10:00,104.94,105.09,104.84,105.09,20303.0,83.5299,83.6493,83.4503,83.6493,20303.0
2019-01-04 15:15:00,105.06,105.22,105.0,105.12,8711.0,83.6254,83.7527,83.5776,83.6731,8711.0
2019-01-04 15:20:00,105.14,105.16,104.78,104.85,9074.0,83.6891,83.705,83.4025,83.4582,9074.0
2019-01-04 15:25:00,104.86,104.92,104.77,104.81,8350.0,83.4662,83.5139,83.3946,83.4264,8350.0
2019-01-04 15:30:00,104.78,104.9,104.77,104.83,9723.0,83.4025,83.498,83.3946,83.4423,9723.0
2019-01-04 15:35:00,104.84,104.84,104.7,104.71,18282.0,83.4503,83.4503,83.3388,83.3468,18282.0
2019-01-04 15:40:00,104.73,104.88,104.72,104.81,16891.0,83.3627,83.4821,83.3548,83.4264,16891.0
2019-01-04 15:45:00,104.79,104.96,104.75,104.84,33063.0,83.4105,83.5458,83.3786,83.4503,33063.0
2019-01-04 15:50:00,104.84,104.87,104.71,104.75,38842.0,83.4503,83.4741,83.3468,83.3786,38842.0
2019-01-04 15:55:00,104.77,104.93,104.68,104.8,102831.0,83.3946,83.5219,83.3229,83.4184,102831.0
2019-01-07 09:30:00,105.16,105.92,104.98,105.09,21379.0,83.705,84.3099,83.5617,83.6493,21379.0
2019-01-07 09:35:00,105.28,105.71,105.21,105.66,14077.0,83.8005,84.1428,83.7448,84.103,14077.0
2019-01-07 09:40:00,105.57,105.66,105.35,105.38,4616.0,84.0313,84.103,83.8562,83.8801,4616.0
2019-01-07 09:45:00,105.39,105.66,105.23,105.23,18035.0,83.8881,84.103,83.7607,83.7607,18035.0
2019-01-07 09:50:00,105.25,105.49,105.11,105.44,11154.0,83.7766,83.9677,83.6652,83.9279,11154.0
2019-01-07 09:55:00,105.44,105.52,105.3,105.45,9747.0,83.9279,83.9915,83.8164,83.9358,9747.0
2019-01-07 10:00:00,105.4,105.73,105.21,105.66,15988.0,83.896,84.1587,83.7448,84.103,15988.0
2019-01-07 10:05:00,105.71,105.81,105.58,105.58,7462.0,84.1428,84.2224,84.0393,84.0393,7462.0
2019-01-07 10:10:00,105.59,106.01,105.59,105.95,7808.0,84.0473,84.3816,84.0473,84.3338,7808.0
2019-01-07 10:15:00,105.95,106.15,105.92,105.97,58267.0,84.3338,84.493,84.3099,84.3497,58267.0
2019-01-07 10:20:00,106.01,106.2,105.87,106.03,10954.0,84.3816,84.5328,84.2701,84.3975,10954.0
2019-01-07 10:25:00,106.0,106.4,106.0,106.4,8936.0,84.3736,84.692,84.3736,84.692,8936.0
2019-01-07 10:30:00,106.33,106.36,105.94,106.18,8515.0,84.6363,84.6602,84.3258,84.5169,8515.0
2019-01-07 10:35:00,106.26,106.45,106.18,106.45,5200.0,84.5806,84.7318,84.5169,84.7318,5200.0
2019-01-07 10:40:00,106.34,106.55,106.25,106.52,7234.0,84.6442,84.8114,84.5726,84.7875,7234.0
2019-01-07 10:45:00,106.58,106.58,106.22,106.28,6501.0,84.8353,84.8353,84.5487,84.5965,6501.0
2019-01-07 10:50:00,106.32,106.43,106.06,106.14,10050.0,84.6283,84.7159,84.4214,84.485,10050.0
2019-01-07 10:55:00,106.11,106.35,106.11,106.26,5382.0,84.4612,84.6522,84.4612,84.5806,5382.0
2019-01-07 11:00:00,106.29,106.39,106.29,106.33,4019.0,84.6044,84.684,84.6044,84.6363,4019.0
2019-01-07 11:05:00,106.27,106.28,105.95,106.06,7300.0,84.5885,84.5965,84.3338,84.4214,7300.0
2019-01-07 11:10:00,106.05,106.52,106.04,106.52,7553.0,84.4134,84.7875,84.4054,84.7875,7553.0
2019-01-07 11:15:00,106.54,106.65,106.52,106.56,6206.0,84.8034,84.891,84.7875,84.8194,6206.0
2019-01-07 11:20:00,106.56,106.63,106.44,106.44,5607.0,84.8194,84.8751,84.7238,84.7238,5607.0
2019-01-07 11:25:00,106.47,106.65,106.4,106.65,6200.0,84.7477,84.891,84.692,84.891,6200.0
2019-01-07 11:30:00,106.65,106.65,106.52,106.54,3800.0,84.891,84.891,84.7875,84.8034,3800.0
2019-01-07 11:35:00,106.53,106.7,106.53,106.57,6261.0,84.7955,84.9308,84.7955,84.8273,6261.0
2019-01-07 11:40:00,106.53,106.87,106.5,106.78,6415.0,84.7955,85.0661,84.7716,84.9945,6415.0
2019-01-07 11:45:00,106.81,106.9,106.75,106.82,6830.0,85.0183,85.09,84.9706,85.0263,6830.0
2019-01-07 11:50:00,106.82,106.96,106.78,106.91,8300.0,85.0263,85.1377,84.9945,85.0979,8300.0
2019-01-07 11:55:00,106.88,107.05,106.85,106.89,15556.0,85.0741,85.2094,85.0502,85.082,15556.0
2019-01-07 12:00:00,106.87,106.87,106.53,106.53,4705.0,85.0661,85.0661,84.7955,84.7955,4705.0
2019-01-07 12:05:00,106.49,106.59,106.4,106.53,7600.0,84.7636,84.8432,84.692,84.7955,7600.0
2019-01-07 12:10:00,106.49,106.53,106.4,106.53,3941.0,84.7636,84.7955,84.692,84.7955,3941.0
2019-01-07 12:15:00,106.52,106.55,106.36,106.54,5606.0,84.7875,84.8114,84.6602,84.8034,5606.0
2019-01-07 12:20:00,106.54,106.56,106.38,106.56,6914.0,84.8034,84.8194,84.6761,84.8194,6914.0
2019-01-07 12:25:00,106.57,106.68,106.54,106.65,5200.0,84.8273,84.9149,84.8034,84.891,5200.0
2019-01-07 12:30:00,106.62,106.74,106.55,106.69,5155.0,84.8671,84.9626,84.8114,84.9228,5155.0
2019-01-07 12:35:00,106.7,106.82,106.64,106.8,11186.0,84.9308,85.0263,84.883,85.0104,11186.0
2019-01-07 12:40:00,106.76,106.79,106.63,106.63,14659.0,84.9785,85.0024,84.8751,84.8751,14659.0
2019-01-07 12:45:00,106.61,106.68,106.47,106.58,12366.0,84.8591,84.9149,84.7477,84.8353,12366.0
2019-01-07 12:50:00,106.55,106.72,106.44,106.72,10214.0,84.8114,84.9467,84.7238,84.9467,10214.0
2019-01-07 12:55:00,106.68,106.84,106.65,106.8,7288.0,84.9149,85.0422,84.891,85.0104,7288.0
2019-01-07 13:00:00,106.79,106.81,106.63,106.81,7255.0,85.0024,85.0183,84.8751,85.0183,7255.0
2019-01-07 13:05:00,106.79,106.79,106.71,106.72,4000.0,85.0024,85.0024,84.9387,84.9467,4000.0
2019-01-07 13:10:00,106.72,106.89,106.7,106.76,8793.0,84.9467,85.082,84.9308,84.9785,8793.0
2019-01-07 13:15:00,106.75,106.88,106.75,106.88,3360.0,84.9706,85.0741,84.9706,85.0741,3360.0
2019-01-07 13:20:00,106.88,106.93,106.76,106.88,7090.0,85.0741,85.1139,84.9785,85.0741,7090.0
2019-01-07 13:25:00,106.85,107.0,106.85,106.95,12458.0,85.0502,85.1696,85.0502,85.1298,12458.0
2019-01-07 13:30:00,106.95,106.98,106.82,106.94,8538.0,85.1298,85.1537,85.0263,85.1218,8538.0
2019-01-07 13:35:00,106.97,106.97,106.76,106.76,4200.0,85.1457,85.1457,84.9785,84.9785,4200.0
2019-01-07 13:40:00,106.8,106.93,106.79,106.89,5215.0,85.0104,85.1139,85.0024,85.082,5215.0
2019-01-07 13:45:00,106.92,106.92,106.8,106.83,2800.0,85.1059,85.1059,85.0104,85.0343,2800.0
2019-01-07 13:50:00,106.81,106.82,106.69,106.8,10045.0,85.0183,85.0263,84.9228,85.0104,10045.0
2019-01-07 13:55:00,106.78,106.82,106.72,106.72,8705.0,84.9945,85.0263,84.9467,84.9467,8705.0
2019-01-07 14:00:00,106.71,106.85,106.71,106.78,7353.0,84.9387,85.0502,84.9387,84.9945,7353.0
2019-01-07 14:05:00,106.74,106.79,106.65,106.69,25469.0,84.9626,85.0024,84.891,84.9228,25469.0
2019-01-07 14:10:00,106.69,106.72,106.63,106.68,16033.0,84.9228,84.9467,84.8751,84.9149,16033.0
2019-01-07 14:15:00,106.64,106.84,106.6,106.77,18660.0,84.883,85.0422,84.8512,84.9865,18660.0
2019-01-07 14:20:00,106.84,106.9,106.73,106.73,4659.0,85.0422,85.09,84.9547,84.9547,4659.0
2019-01-07 14:25:00,106.77,106.77,106.65,106.7,3361.0,84.9865,84.9865,84.891,84.9308,3361.0
2019-01-07 14:30:00,106.65,106.73,106.6,106.66,4537.0,84.891,84.9547,84.8512,84.8989,4537.0
2019-01-07 14:35:00,106.65,106.65,106.48,106.63,12337.0,84.891,84.891,84.7557,84.8751,12337.0
2019-01-07 14:40:00,106.59,106.7,106.57,106.7,12213.0,84.8432,84.9308,84.8273,84.9308,12213.0
2019-01-07 14:45:00,106.65,106.79,106.65,106.71,5700.0,84.891,85.0024,84.891,84.9387,5700.0
2019-01-07 14:50:00,106.71,106.74,106.32,106.32,9839.0,84.9387,84.9626,84.6283,84.6283,9839.0
2019-01-07 14:55:00,106.3,106.55,106.3,106.52,9791.0,84.6124,84.8114,84.6124,84.7875,9791.0
2019-01-07 15:00:00,106.51,106.7,106.49,106.67,10727.0,84.7796,84.9308,84.7636,84.9069,10727.0
2019-01-07 15:05:00,106.65,106.76,106.57,106.67,10495.0,84.891,84.9785,84.8273,84.9069,10495.0
2019-01-07 15:10:00,106.69,106.77,106.64,106.75,30842.0,84.9228,84.9865,84.883,84.9706,30842.0
2019-01-07 15:15:00,106.77,106.88,106.61,106.65,10227.0,84.9865,85.0741,84.8591,84.891,10227.0
2019-01-07 15:20:00,106.64,106.8,106.61,106.8,6637.0,84.883,85.0104,84.8591,85.0104,6637.0
2019-01-07 15:25:00,106.78,106.92,106.71,106.88,18477.0,84.9945,85.1059,84.9387,85.0741,18477.0
2019-01-07 15:30:00,106.9,106.9,106.63,106.82,21921.0,85.09,85.09,84.8751,85.0263,21921.0
2019-01-07 15:35:00,106.8,106.95,106.79,106.95,11992.0,85.0104,85.1298,85.0024,85.1298,11992.0
2019-01-07 15:40:00,106.94,106.99,106.79,106.8,25057.0,85.1218,85.1616,85.0024,85.0104,25057.0
2019-01-07 15:45:00,106.81,106.97,106.76,106.89,43026.0,85.0183,85.1457,84.9785,85.082,43026.0
2019-01-07 15:50:00,106.88,106.9,106.4,106.41,35990.0,85.0741,85.09,84.692,84.7,35990.0
2019-01-07 15:55:00,106.4,106.58,106.09,106.21,123721.0,84.692,84.8353,84.4452,84.5408,123721.0
2019-01-08 09:30:00,105.9,106.93,105.9,106.19,25263.0,84.294,85.1139,84.294,84.5248,25263.0
2019-01-08 09:35:00,106.22,106.65,106.07,106.41,9446.0,84.5487,84.891,84.4293,84.7,9446.0
2019-01-08 09:40:00,106.45,106.89,106.45,106.73,8471.0,84.7318,85.082,84.7318,84.9547,8471.0
2019-01-08 09:45:00,106.71,106.72,106.09,106.3,9450.0,84.9387,84.9467,84.4452,84.6124,9450.0
2019-01-08 09:50:00,106.26,106.86,106.26,106.68,10411.0,84.5806,85.0581,84.5806,84.9149,10411.0
2019-01-08 09:55:00,106.71,106.95,106.69,106.87,9756.0,84.9387,85.1298,84.9228,85.0661,9756.0
2019-01-08 10:00:00,107.01,107.72,106.96,107.62,17216.0,85.1775,85.7427,85.1377,85.6631,17216.0
2019-01-08 10:05:00,107.58,107.75,107.37,107.38,12929.0,85.6312,85.7666,85.4641,85.4721,12929.0
2019-01-08 10:10:00,107.43,107.63,107.18,107.19,13908.0,85.5119,85.671,85.3129,85.3208,13908.0
2019-01-08 10:15:00,107.22,107.44,107.2,107.26,5774.0,85.3447,85.5198,85.3288,85.3765,5774.0
2019-01-08 10:20:00,107.19,107.34,107.18,107.33,15476.0,85.3208,85.4402,85.3129,85.4323,15476.0
2019-01-08 10:25:00,107.37,107.55,107.27,107.43,12806.0,85.4641,85.6074,85.3845,85.5119,12806.0
2019-01-08 10:30:00,107.38,107.38,106.86,107.03,10622.0,85.4721,85.4721,85.0581,85.1935,10622.0
2019-01-08 10:35:00,107.04,107.04,106.53,106.59,4252.0,85.2014,85.2014,84.7955,84.8432,4252.0
2019-01-08 10:40:00,106.65,106.71,106.47,106.59,3451.0,84.891,84.9387,84.7477,84.8432,3451.0
2019-01-08 10:45:00,106.62,106.84,106.54,106.54,7615.0,84.8671,85.0422,84.8034,84.8034,7615.0
2019-01-08 10:50:00,106.57,106.57,106.41,106.5,10455.0,84.8273,84.8273,84.7,84.7716,10455.0
2019-01-08 10:55:00,106.53,106.78,106.53,106.78,4612.0,84.7955,84.9945,84.7955,84.9945,4612.0
2019-01-08 11:00:00,106.78,106.83,106.6,106.71,4615.0,84.9945,85.0343,84.8512,84.9387,4615.0
2019-01-08 11:05:00,106.71,106.73,106.57,106.64,6385.0,84.9387,84.9547,84.8273,84.883,6385.0
2019-01-08 11:10:00,106.64,106.8,106.54,106.59,14581.0,84.883,85.0104,84.8034,84.8432,14581.0
2019-01-08 11:15:00,106.65,106.79,106.5,106.55,4669.0,84.891,85.0024,84.7716,84.8114,4669.0
2019-01-08 11:20:00,106.52,106.66,106.51,106.61,4705.0,84.7875,84.8989,84.7796,84.8591,4705.0
2019-01-08 11:25:00,106.67,106.67,106.48,106.49,4058.0,84.9069,84.9069,84.7557,84.7636,4058.0
2019-01-08 11:30:00,106.46,106.63,106.4,106.48,7138.0,84.7398,84.8751,84.692,84.7557,7138.0
2019-01-08 11:35:00,106.44,106.47,106.24,106.33,4258.0,84.7238,84.7477,84.5646,84.6363,4258.0
2019-01-08 11:40:00,106.31,106.4,106.19,106.26,2584.0,84.6204,84.692,84.5248,84.5806,2584.0
2019-01-08 11:45:00,106.3,106.42,106.26,106.34,4158.0,84.6124,84.7079,84.5806,84.6442,4158.0
2019-01-08 11:50:00,106.33,106.37,106.21,106.24,6047.0,84.6363,84.6681,84.5408,84.5646,6047.0
2019-01-08 11:55:00,106.3,106.39,106.28,106.37,5584.0,84.6124,84.684,84.5965,84.6681,5584.0
2019-01-08 12:00:00,106.36,106.5,106.3,106.3,6280.0,84.6602,84.7716,84.6124,84.6124,6280.0
2019-01-08 12:05:00,106.3,106.32,106.16,106.23,6001.0,84.6124,84.6283,84.501,84.5567,6001.0
2019-01-08 12:10:00,106.25,106.28,106.05,106.19,4768.0,84.5726,84.5965,84.4134,84.5248,4768.0
2019-01-08 12:15:00,106.2,106.36,106.16,106.25,5499.0,84.5328,84.6602,84.501,84.5726,5499.0
2019-01-08 12:20:00,106.21,106.3,106.21,106.3,2930.0,84.5408,84.6124,84.5408,84.6124,2930.0
2019-01-08 12:25:00,106.34,106.47,106.31,106.4,4204.0,84.6442,84.7477,84.6204,84.692,4204.0
2019-01-08 12:30:00,106.46,106.5,106.32,106.44,5895.0,84.7398,84.7716,84.6283,84.7238,5895.0
2019-01-08 12:35:00,106.44,106.44,106.16,106.2,8298.0,84.7238,84.7238,84.501,84.5328,8298.0
2019-01-08 12:40:00,106.23,106.42,106.18,106.34,3557.0,84.5567,84.7079,84.5169,84.6442,3557.0
2019-01-08 12:45:00,106.35,106.46,106.09,106.09,5318.0,84.6522,84.7398,84.4452,84.4452,5318.0
2019-01-08 12:50:00,106.09,106.35,106.09,106.35,5564.0,84.4452,84.6522,84.4452,84.6522,5564.0
2019-01-08 12:55:00,106.33,106.42,106.3,106.36,4643.0,84.6363,84.7079,84.6124,84.6602,4643.0
2019-01-08 13:00:00,106.33,106.49,106.25,106.47,6638.0,84.6363,84.7636,84.5726,84.7477,6638.0
2019-01-08 13:05:00,106.43,106.53,106.39,106.53,3934.0,84.7159,84.7955,84.684,84.7955,3934.0
2019-01-08 13:10:00,106.54,106.56,106.46,106.5,3125.0,84.8034,84.8194,84.7398,84.7716,3125.0
2019-01-08 13:15:00,106.53,106.58,106.47,106.47,3818.0,84.7955,84.8353,84.7477,84.7477,3818.0
2019-01-08 13:20:00,106.52,106.65,106.49,106.63,3712.0,84.7875,84.891,84.7636,84.8751,3712.0
2019-01-08 13:25:00,106.65,106.78,106.64,106.72,4398.0,84.891,84.9945,84.883,84.9467,4398.0
2019-01-08 13:30:00,106.7,106.83,106.67,106.83,4300.0,84.9308,85.0343,84.9069,85.0343,4300.0
2019-01-08 13:35:00,106.85,106.98,106.76,106.98,3843.0,85.0502,85.1537,84.9785,85.1537,3843.0
2019-01-08 13:40:00,106.96,107.15,106.96,107.15,12920.0,85.1377,85.289,85.1377,85.289,12920.0
2019-01-08 13:45:00,107.15,107.15,106.96,107.03,23124.0,85.289,85.289,85.1377,85.1935,23124.0
2019-01-08 13:50:00,107.02,107.05,106.86,106.97,3942.0,85.1855,85.2094,85.0581,85.1457,3942.0
2019-01-08 13:55:00,106.97,106.97,106.86,106.92,2100.0,85.1457,85.1457,85.0581,85.1059,2100.0
2019-01-08 14:00:00,106.88,106.97,106.86,106.91,4941.0,85.0741,85.1457,85.0581,85.0979,4941.0
2019-01-08 14:05:00,106.93,107.02,106.92,106.97,6320.0,85.1139,85.1855,85.1059,85.1457,6320.0
2019-01-08 14:10:00,107.0,107.03,106.97,107.02,3510.0,85.1696,85.1935,85.1457,85.1855,3510.0
2019-01-08 14:15:00,107.02,107.1,107.0,107.03,7263.0,85.1855,85.2492,85.1696,85.1935,7263.0
2019-01-08 14:20:00,107.02,107.11,106.99,107.0,11411.0,85.1855,85.2571,85.1616,85.1696,11411.0
2019-01-08 14:25:00,107.04,107.07,106.86,106.93,6983.0,85.2014,85.2253,85.0581,85.1139,6983.0
2019-01-08 14:30:00,106.91,106.98,106.86,106.98,6245.0,85.0979,85.1537,85.0581,85.1537,6245.0
2019-01-08 14:35:00,106.94,107.05,106.9,106.99,5359.0,85.1218,85.2094,85.09,85.1616,5359.0
2019-01-08 14:40:00,107.01,107.2,107.01,107.18,5771.0,85.1775,85.3288,85.1775,85.3129,5771.0
2019-01-08 14:45:00,107.2,107.3,107.1,107.3,2800.0,85.3288,85.4084,85.2492,85.4084,2800.0
2019-01-08 14:50:00,107.25,107.29,107.17,107.29,5317.0,85.3686,85.4004,85.3049,85.4004,5317.0
2019-01-08 14:55:00,107.28,107.35,107.22,107.34,3801.0,85.3925,85.4482,85.3447,85.4402,3801.0
2019-01-08 15:00:00,107.35,107.38,107.27,107.34,4405.0,85.4482,85.4721,85.3845,85.4402,4405.0
2019-01-08 15:05:00,107.3,107.55,107.28,107.44,6650.0,85.4084,85.6074,85.3925,85.5198,6650.0
2019-01-08 15:10:00,107.42,107.54,107.41,107.5,5017.0,85.5039,85.5994,85.4959,85.5676,5017.0
2019-01-08 15:15:00,107.53,107.58,107.47,107.56,8282.0,85.5914,85.6312,85.5437,85.6153,8282.0
2019-01-08 15:20:00,107.56,107.63,107.45,107.49,8938.0,85.6153,85.671,85.5278,85.5596,8938.0
2019-01-08 15:25:00,107.48,107.57,107.43,107.57,10513.0,85.5516,85.6233,85.5119,85.6233,10513.0
2019-01-08 15:30:00,107.58,107.63,107.5,107.51,13342.0,85.6312,85.671,85.5676,85.5755,13342.0
2019-01-08 15:35:00,107.5,107.69,107.47,107.48,15428.0,85.5676,85.7188,85.5437,85.5516,15428.0
2019-01-08 15:40:00,107.48,107.59,107.43,107.53,26311.0,85.5516,85.6392,85.5119,85.5914,26311.0
2019-01-08 15:45:00,107.54,107.66,107.41,107.43,29939.0,85.5994,85.6949,85.4959,85.5119,29939.0
2019-01-08 15:50:00,107.43,107.5,107.22,107.22,30525.0,85.5119,85.5676,85.3447,85.3447,30525.0
2019-01-08 15:55:00,107.24,107.38,107.21,107.34,60722.0,85.3606,85.4721,85.3367,85.4402,60722.0
2019-01-09 09:30:00,106.0,106.45,103.07,106.23,104769.0,84.3736,84.7318,82.0414,84.5567,104769.0
2019-01-09 09:35:00,106.23,106.23,103.79,103.94,65658.0,84.5567,84.5567,82.6145,82.7339,65658.0
2019-01-09 09:40:00,103.97,104.0,103.03,103.2,64464.0,82.7578,82.7816,82.0095,82.1449,64464.0
2019-01-09 09:45:00,103.11,103.2,102.43,102.52,59217.0,82.0732,82.1449,81.532,81.6036,59217.0
2019-01-09 09:50:00,102.42,102.9,101.31,102.75,64619.0,81.524,81.9061,80.6405,81.7867,64619.0
2019-01-09 09:55:00,102.79,103.02,102.55,102.97,37098.0,81.8185,82.0016,81.6275,81.9618,37098.0
2019-01-09 10:00:00,103.04,103.63,102.79,103.63,62161.0,82.0175,82.4871,81.8185,82.4871,62161.0
2019-01-09 10:05:00,103.68,103.82,103.06,103.15,46056.0,82.5269,82.6384,82.0334,82.1051,46056.0
2019-01-09 10:10:00,103.13,103.67,103.1,103.42,25960.0,82.0891,82.519,82.0653,82.32,25960.0
2019-01-09 10:15:00,103.37,103.57,103.3,103.37,24178.0,82.2802,82.4394,82.2245,82.2802,24178.0
2019-01-09 10:20:00,103.41,103.49,103.15,103.16,24621.0,82.312,82.3757,82.1051,82.113,24621.0
2019-01-09 10:25:00,103.12,103.16,102.77,102.79,58908.0,82.0812,82.113,81.8026,81.8185,58908.0
2019-01-09 10:30:00,102.8,102.98,102.68,102.97,43114.0,81.8265,81.9698,81.731,81.9618,43114.0
2019-01-09 10:35:00,103.03,103.07,102.2,102.2,93804.0,82.0095,82.0414,81.3489,81.3489,93804.0
2019-01-09 10:40:00,102.2,102.41,101.8,101.81,37859.0,81.3489,81.516,81.0305,81.0385,37859.0
2019-01-09 10:45:00,101.82,101.96,101.58,101.76,26635.0,81.0464,81.1579,80.8554,80.9987,26635.0
2019-01-09 10:50:00,101.77,101.86,100.99,100.99,54912.0,81.0066,81.0783,80.3858,80.3858,54912.0
2019-01-09 10:55:00,101.02,101.46,100.97,101.3,20997.0,80.4096,80.7599,80.3698,80.6325,20997.0
2019-01-09 11:00:00,101.27,101.65,101.07,101.34,37317.0,80.6086,80.9111,80.4494,80.6643,37317.0
2019-01-09 11:05:00,101.37,101.54,101.22,101.46,28948.0,80.6882,80.8235,80.5688,80.7599,28948.0
2019-01-09 11:10:00,101.48,101.49,101.11,101.22,33902.0,80.7758,80.7837,80.4813,80.5688,33902.0
2019-01-09 11:15:00,101.21,101.43,101.13,101.23,22562.0,80.5609,80.736,80.4972,80.5768,22562.0
2019-01-09 11:20:00,101.23,101.26,100.75,101.04,37336.0,80.5768,80.6007,80.1947,80.4256,37336.0
2019-01-09 11:25:00,101.1,101.25,100.94,101.21,19347.0,80.4733,80.5927,80.346,80.5609,19347.0
2019-01-09 11:30:00,101.18,101.18,100.8,100.8,18256.0,80.537,80.537,80.2345,80.2345,18256.0
2019-01-09 11:35:00,100.86,100.86,100.67,100.81,20598.0,80.2823,80.2823,80.131,80.2425,20598.0
2019-01-09 11:40:00,100.82,100.86,100.68,100.75,21125.0,80.2504,80.2823,80.139,80.1947,21125.0
2019-01-09 11:45:00,100.78,100.8,100.41,100.52,28292.0,80.2186,80.2345,79.9241,80.0116,28292.0
2019-01-09 11:50:00,100.5,100.59,100.33,100.33,21014.0,79.9957,80.0674,79.8604,79.8604,21014.0
2019-01-09 11:55:00,100.34,100.43,100.26,100.31,14659.0,79.8684,79.94,79.8047,79.8445,14659.0
2019-01-09 12:00:00,100.31,100.39,100.05,100.18,31582.0,79.8445,79.9082,79.6375,79.741,31582.0
2019-01-09 12:05:00,100.17,100.27,100.06,100.12,46503.0,79.7331,79.8127,79.6455,79.6933,46503.0
2019-01-09 12:10:00,100.08,100.73,100.06,100.73,46655.0,79.6614,80.1788,79.6455,80.1788,46655.0
2019-01-09 12:15:00,100.73,100.96,100.71,100.73,19511.0,80.1788,80.3619,80.1629,80.1788,19511.0
2019-01-09 12:20:00,100.75,101.17,100.62,101.1,17011.0,80.1947,80.529,80.0912,80.4733,17011.0
2019-01-09 12:25:00,101.06,101.5,100.93,101.5,31705.0,80.4415,80.7917,80.338,80.7917,31705.0
2019-01-09 12:30:00,101.47,101.47,101.21,101.33,22448.0,80.7678,80.7678,80.5609,80.6564,22448.0
2019-01-09 12:35:00,101.33,101.6,101.31,101.57,12250.0,80.6564,80.8713,80.6405,80.8474,12250.0
2019-01-09 12:40:00,101.6,101.6,101.42,101.5,16311.0,80.8713,80.8713,80.728,80.7917,16311.0
2019-01-09 12:45:00,101.54,101.54,101.11,101.17,18061.0,80.8235,80.8235,80.4813,80.529,18061.0
2019-01-09 12:50:00,101.11,101.36,101.05,101.31,22435.0,80.4813,80.6803,80.4335,80.6405,22435.0
2019-01-09 12:55:00,101.34,101.34,101.11,101.11,4392.0,80.6643,80.6643,80.4813,80.4813,4392.0
2019-01-09 13:00:00,101.11,101.11,100.84,100.93,10910.0,80.4813,80.4813,80.2664,80.338,10910.0
2019-01-09 13:05:00,100.89,101.29,100.88,101.22,13853.0,80.3062,80.6245,80.2982,80.5688,13853.0
2019-01-09 13:10:00,101.22,101.32,101.08,101.32,9204.0,80.5688,80.6484,80.4574,80.6484,9204.0
2019-01-09 13:15:00,101.34,101.45,101.28,101.43,10037.0,80.6643,80.7519,80.6166,80.736,10037.0
2019-01-09 13:20:00,101.43,101.46,101.18,101.21,11587.0,80.736,80.7599,80.537,80.5609,11587.0
2019-01-09 13:25:00,101.24,101.51,101.2,101.43,10663.0,80.5848,80.7997,80.5529,80.736,10663.0
2019-01-09 13:30:00,101.39,101.43,101.3,101.3,6013.0,80.7041,80.736,80.6325,80.6325,6013.0
2019-01-09 13:35:00,101.32,101.35,101.18,101.18,7958.0,80.6484,80.6723,80.537,80.537,7958.0
2019-01-09 13:40:00,101.16,101.49,101.15,101.43,9632.0,80.5211,80.7837,80.5131,80.736,9632.0
2019-01-09 13:45:00,101.45,101.69,101.45,101.69,9459.0,80.7519,80.9429,80.7519,80.9429,9459.0
2019-01-09 13:50:00,101.69,101.78,101.52,101.58,12323.0,80.9429,81.0146,80.8076,80.8554,12323.0
2019-01-09 13:55:00,101.59,101.67,101.57,101.66,5471.0,80.8633,80.927,80.8474,80.9191,5471.0
2019-01-09 14:00:00,101.63,102.02,101.63,101.85,26558.0,80.8952,81.2056,80.8952,81.0703,26558.0
2019-01-09 14:05:00,101.82,101.98,101.79,101.95,7618.0,81.0464,81.1738,81.0225,81.1499,7618.0
2019-01-09 14:10:00,101.91,102.12,101.89,101.99,20672.0,81.1181,81.2852,81.1021,81.1817,20672.0
2019-01-09 14:15:00,102.05,102.05,101.47,101.47,8522.0,81.2295,81.2295,80.7678,80.7678,8522.0
2019-01-09 14:20:00,101.5,101.71,101.47,101.64,11329.0,80.7917,80.9589,80.7678,80.9031,11329.0
2019-01-09 14:25:00,101.69,101.69,101.47,101.47,9606.0,80.9429,80.9429,80.7678,80.7678,9606.0
2019-01-09 14:30:00,101.47,101.8,101.44,101.66,14717.0,80.7678,81.0305,80.7439,80.9191,14717.0
2019-01-09 14:35:00,101.67,101.77,101.51,101.56,11306.0,80.927,81.0066,80.7997,80.8395,11306.0
2019-01-09 14:40:00,101.53,101.74,101.51,101.65,10222.0,80.8156,80.9827,80.7997,80.9111,10222.0
2019-01-09 14:45:00,101.64,101.68,101.5,101.54,11848.0,80.9031,80.935,80.7917,80.8235,11848.0
2019-01-09 14:50:00,101.55,101.71,101.47,101.71,9269.0,80.8315,80.9589,80.7678,80.9589,9269.0
2019-01-09 14:55:00,101.7,101.81,101.57,101.62,12404.0,80.9509,81.0385,80.8474,80.8872,12404.0
2019-01-09 15:00:00,101.62,101.8,101.62,101.7,13734.0,80.8872,81.0305,80.8872,80.9509,13734.0
2019-01-09 15:05:00,101.7,102.04,101.7,101.99,16787.0,80.9509,81.2215,80.9509,81.1817,16787.0
2019-01-09 15:10:00,102.0,102.04,101.72,101.84,15608.0,81.1897,81.2215,80.9668,81.0623,15608.0
2019-01-09 15:15:00,101.87,101.87,101.57,101.61,39178.0,81.0862,81.0862,80.8474,80.8793,39178.0
2019-01-09 15:20:00,101.61,101.76,101.6,101.65,23575.0,80.8793,80.9987,80.8713,80.9111,23575.0
2019-01-09 15:25:00,101.65,101.73,101.6,101.62,25372.0,80.9111,80.9748,80.8713,80.8872,25372.0
2019-01-09 15:30:00,101.62,101.75,101.54,101.72,39715.0,80.8872,80.9907,80.8235,80.9668,39715.0
2019-01-09 15:35:00,101.75,101.75,101.65,101.71,25562.0,80.9907,80.9907,80.9111,80.9589,25562.0
2019-01-09 15:40:00,101.74,101.95,101.74,101.9,20986.0,80.9827,81.1499,80.9827,81.1101,20986.0
2019-01-09 15:45:00,101.89,101.99,101.74,101.83,47661.0,81.1021,81.1817,80.9827,81.0544,47661.0
2019-01-09 15:50:00,101.82,101.93,101.75,101.84,55467.0,81.0464,81.134,80.9907,81.0623,55467.0
2019-01-09 15:55:00,101.84,101.98,101.79,101.83,98426.0,81.0623,81.1738,81.0225,81.0544,98426.0
2019-01-10 09:30:00,101.85,102.22,101.57,102.02,23804.0,81.0703,81.3648,80.8474,81.2056,23804.0
2019-01-10 09:35:00,101.97,102.3,101.9,102.11,27217.0,81.1658,81.4285,81.1101,81.2773,27217.0
2019-01-10 09:40:00,102.18,102.35,102.11,102.33,19498.0,81.333,81.4683,81.2773,81.4524,19498.0
2019-01-10 09:45:00,102.32,102.56,102.21,102.53,14096.0,81.4444,81.6354,81.3568,81.6116,14096.0
2019-01-10 09:50:00,102.52,103.04,102.51,103.04,55643.0,81.6036,82.0175,81.5956,82.0175,55643.0
2019-01-10 09:55:00,103.05,103.11,102.8,102.87,32340.0,82.0255,82.0732,81.8265,81.8822,32340.0
2019-01-10 10:00:00,102.9,103.39,102.84,103.35,41953.0,81.9061,82.2961,81.8583,82.2643,41953.0
2019-01-10 10:05:00,103.32,103.35,103.0,103.03,15300.0,82.2404,82.2643,81.9857,82.0095,15300.0
2019-01-10 10:10:00,103.06,103.26,102.91,103.17,24136.0,82.0334,82.1926,81.914,82.121,24136.0
2019-01-10 10:15:00,103.2,103.23,102.92,102.98,27339.0,82.1449,82.1687,81.922,81.9698,27339.0
2019-01-10 10:20:00,102.92,103.23,102.92,103.11,9234.0,81.922,82.1687,81.922,82.0732,9234.0
2019-01-10 10:25:00,103.04,103.11,102.93,102.95,49975.0,82.0175,82.0732,81.93,81.9459,49975.0
2019-01-10 10:30:00,102.94,103.31,102.91,103.31,16381.0,81.9379,82.2324,81.914,82.2324,16381.0
2019-01-10 10:35:00,103.3,103.56,103.23,103.44,25268.0,82.2245,82.4314,82.1687,82.3359,25268.0
2019-01-10 10:40:00,103.45,103.68,103.29,103.61,9135.0,82.3439,82.5269,82.2165,82.4712,9135.0
2019-01-10 10:45:00,103.6,103.97,103.6,103.8,9254.0,82.4633,82.7578,82.4633,82.6225,9254.0
2019-01-10 10:50:00,103.79,103.83,103.63,103.78,10100.0,82.6145,82.6463,82.4871,82.6065,10100.0
2019-01-10 10:55:00,103.82,104.07,103.7,104.07,17221.0,82.6384,82.8374,82.5429,82.8374,17221.0
2019-01-10 11:00:00,104.11,104.13,103.93,104.06,35755.0,82.8692,82.8851,82.7259,82.8294,35755.0
2019-01-10 11:05:00,104.07,104.44,104.07,104.33,14293.0,82.8374,83.1319,82.8374,83.0443,14293.0
2019-01-10 11:10:00,104.34,104.65,104.34,104.65,10140.0,83.0523,83.299,83.0523,83.299,10140.0
2019-01-10 11:15:00,104.66,104.69,104.52,104.62,12300.0,83.307,83.3309,83.1956,83.2752,12300.0
2019-01-10 11:20:00,104.62,105.08,104.62,105.03,14530.0,83.2752,83.6413,83.2752,83.6015,14530.0
2019-01-10 11:25:00,105.06,105.08,104.67,104.78,18160.0,83.6254,83.6413,83.315,83.4025,18160.0
2019-01-10 11:30:00,104.73,104.83,104.57,104.77,12960.0,83.3627,83.4423,83.2354,83.3946,12960.0
2019-01-10 11:35:00,104.76,104.95,104.76,104.87,5486.0,83.3866,83.5378,83.3866,83.4741,5486.0
2019-01-10 11:40:00,104.91,104.91,104.59,104.66,12169.0,83.506,83.506,83.2513,83.307,12169.0
2019-01-10 11:45:00,104.61,104.61,104.4,104.51,8244.0,83.2672,83.2672,83.1,83.1876,8244.0
2019-01-10 11:50:00,104.53,104.56,104.3,104.51,7309.0,83.2035,83.2274,83.0204,83.1876,7309.0
2019-01-10 11:55:00,104.52,104.56,104.43,104.46,11713.0,83.1956,83.2274,83.1239,83.1478,11713.0
2019-01-10 12:00:00,104.47,104.64,104.33,104.33,15264.0,83.1558,83.2911,83.0443,83.0443,15264.0
2019-01-10 12:05:00,104.37,104.45,104.29,104.45,7171.0,83.0762,83.1398,83.0125,83.1398,7171.0
2019-01-10 12:10:00,104.45,104.87,104.44,104.87,13856.0,83.1398,83.4741,83.1319,83.4741,13856.0
2019-01-10 12:15:00,104.84,105.11,104.69,105.09,12434.0,83.4503,83.6652,83.3309,83.6493,12434.0
2019-01-10 12:20:00,105.09,105.24,104.93,105.11,14350.0,83.6493,83.7687,83.5219,83.6652,14350.0
2019-01-10 12:25:00,105.09,105.27,105.06,105.11,10029.0,83.6493,83.7925,83.6254,83.6652,10029.0
2019-01-10 12:30:00,105.16,105.2,104.8,104.8,10629.0,83.705,83.7368,83.4184,83.4184,10629.0
2019-01-10 12:35:00,104.8,105.12,104.72,104.85,11966.0,83.4184,83.6731,83.3548,83.4582,11966.0
2019-01-10 12:40:00,104.81,104.89,104.67,104.89,10108.0,83.4264,83.4901,83.315,83.4901,10108.0
2019-01-10 12:45:00,104.93,104.97,104.51,104.72,15808.0,83.5219,83.5537,83.1876,83.3548,15808.0
2019-01-10 12:50:00,104.72,104.9,104.71,104.85,7612.0,83.3548,83.498,83.3468,83.4582,7612.0
2019-01-10 12:55:00,104.81,104.81,104.52,104.52,15755.0,83.4264,83.4264,83.1956,83.1956,15755.0
2019-01-10 13:00:00,104.56,104.82,104.56,104.59,6990.0,83.2274,83.4343,83.2274,83.2513,6990.0
2019-01-10 13:05:00,104.69,104.72,104.42,104.51,11292.0,83.3309,83.3548,83.116,83.1876,11292.0
2019-01-10 13:10:00,104.54,104.56,104.37,104.4,11910.0,83.2115,83.2274,83.0762,83.1,11910.0
2019-01-10 13:15:00,104.39,104.45,104.25,104.44,7313.0,83.0921,83.1398,82.9806,83.1319,7313.0
2019-01-10 13:20:00,104.4,104.44,104.27,104.44,6960.0,83.1,83.1319,82.9966,83.1319,6960.0
2019-01-10 13:25:00,104.4,104.68,104.4,104.68,5158.0,83.1,83.3229,83.1,83.3229,5158.0
2019-01-10 13:30:00,104.71,104.71,104.37,104.52,10839.0,83.3468,83.3468,83.0762,83.1956,10839.0
2019-01-10 13:35:00,104.5,104.5,104.29,104.33,4710.0,83.1796,83.1796,83.0125,83.0443,4710.0
2019-01-10 13:40:00,104.37,104.49,104.33,104.44,8400.0,83.0762,83.1717,83.0443,83.1319,8400.0
2019-01-10 13:45:00,104.4,104.64,104.37,104.64,8016.0,83.1,83.2911,83.0762,83.2911,8016.0
2019-01-10 13:50:00,104.64,104.8,104.62,104.8,6694.0,83.2911,83.4184,83.2752,83.4184,6694.0
2019-01-10 13:55:00,104.8,104.84,104.64,104.64,7347.0,83.4184,83.4503,83.2911,83.2911,7347.0
2019-01-10 14:00:00,104.69,104.75,104.63,104.63,6428.0,83.3309,83.3786,83.2831,83.2831,6428.0
2019-01-10 14:05:00,104.61,104.84,104.6,104.84,10202.0,83.2672,83.4503,83.2592,83.4503,10202.0
2019-01-10 14:10:00,104.85,105.08,104.84,105.06,30636.0,83.4582,83.6413,83.4503,83.6254,30636.0
2019-01-10 14:15:00,105.09,105.14,104.93,105.06,18315.0,83.6493,83.6891,83.5219,83.6254,18315.0
2019-01-10 14:20:00,105.06,105.1,104.9,105.05,15428.0,83.6254,83.6572,83.498,83.6174,15428.0
2019-01-10 14:25:00,105.06,105.08,104.94,105.04,17642.0,83.6254,83.6413,83.5299,83.6095,17642.0
2019-01-10 14:30:00,105.02,105.04,104.97,105.0,14183.0,83.5935,83.6095,83.5537,83.5776,14183.0
2019-01-10 14:35:00,105.0,105.0,104.59,104.71,25237.0,83.5776,83.5776,83.2513,83.3468,25237.0
2019-01-10 14:40:00,104.74,104.9,104.69,104.83,13004.0,83.3707,83.498,83.3309,83.4423,13004.0
2019-01-10 14:45:00,104.86,104.92,104.76,104.76,16572.0,83.4662,83.5139,83.3866,83.3866,16572.0
2019-01-10 14:50:00,104.76,104.87,104.74,104.8,9936.0,83.3866,83.4741,83.3707,83.4184,9936.0
2019-01-10 14:55:00,104.77,105.0,104.77,104.98,21652.0,83.3946,83.5776,83.3946,83.5617,21652.0
2019-01-10 15:00:00,104.98,105.01,104.85,104.99,26593.0,83.5617,83.5856,83.4582,83.5697,26593.0
2019-01-10 15:05:00,105.0,105.01,104.89,104.91,14277.0,83.5776,83.5856,83.4901,83.506,14277.0
2019-01-10 15:10:00,104.82,104.94,104.75,104.94,11405.0,83.4343,83.5299,83.3786,83.5299,11405.0
2019-01-10 15:15:00,104.95,104.96,104.7,104.79,13771.0,83.5378,83.5458,83.3388,83.4105,13771.0
2019-01-10 15:20:00,104.79,105.03,104.72,104.94,32643.0,83.4105,83.6015,83.3548,83.5299,32643.0
2019-01-10 15:25:00,104.94,105.04,104.9,105.02,25399.0,83.5299,83.6095,83.498,83.5935,25399.0
2019-01-10 15:30:00,105.03,105.13,104.95,105.01,30220.0,83.6015,83.6811,83.5378,83.5856,30220.0
2019-01-10 15:35:00,105.0,105.05,104.78,104.83,19619.0,83.5776,83.6174,83.4025,83.4423,19619.0
2019-01-10 15:40:00,104.84,105.01,104.84,104.91,22930.0,83.4503,83.5856,83.4503,83.506,22930.0
2019-01-10 15:45:00,104.88,104.99,104.85,104.89,36380.0,83.4821,83.5697,83.4582,83.4901,36380.0
2019-01-10 15:50:00,104.9,105.06,104.88,105.0,48310.0,83.498,83.6254,83.4821,83.5776,48310.0
2019-01-10 15:55:00,105.0,105.3,104.99,105.1,111855.0,83.5776,83.8164,83.5697,83.6572,111855.0
2019-01-11 09:30:00,104.92,104.94,104.41,104.7,12400.0,83.5139,83.5299,83.108,83.3388,12400.0
2019-01-11 09:35:00,104.62,104.95,104.39,104.91,9000.0,83.2752,83.5378,83.0921,83.506,9000.0
2019-01-11 09:40:00,105.02,105.02,104.91,104.94,2023.0,83.5935,83.5935,83.506,83.5299,2023.0
2019-01-11 09:45:00,105.09,105.37,104.97,105.15,7693.0,83.6493,83.8721,83.5537,83.697,7693.0
2019-01-11 09:50:00,105.04,105.1,104.81,104.81,3418.0,83.6095,83.6572,83.4264,83.4264,3418.0
2019-01-11 09:55:00,104.88,105.09,104.77,104.97,3100.0,83.4821,83.6493,83.3946,83.5537,3100.0
2019-01-11 10:00:00,104.99,105.19,104.84,105.04,4997.0,83.5697,83.7289,83.4503,83.6095,4997.0
2019-01-11 10:05:00,104.97,105.19,104.95,105.05,3455.0,83.5537,83.7289,83.5378,83.6174,3455.0
2019-01-11 10:10:00,105.13,105.36,105.11,105.31,5278.0,83.6811,83.8642,83.6652,83.8244,5278.0
2019-01-11 10:15:00,105.24,105.47,105.17,105.45,2100.0,83.7687,83.9517,83.7129,83.9358,2100.0
2019-01-11 10:20:00,105.43,105.54,105.23,105.54,5249.0,83.9199,84.0075,83.7607,84.0075,5249.0
2019-01-11 10:25:00,105.75,105.76,105.42,105.68,8126.0,84.1746,84.1826,83.9119,84.1189,8126.0
2019-01-11 10:30:00,105.61,105.62,105.4,105.52,7420.0,84.0632,84.0711,83.896,83.9915,7420.0
2019-01-11 10:35:00,105.46,105.62,105.3,105.33,8590.0,83.9438,84.0711,83.8164,83.8403,8590.0
2019-01-11 10:40:00,105.24,105.26,105.12,105.19,4857.0,83.7687,83.7846,83.6731,83.7289,4857.0
2019-01-11 10:45:00,105.23,105.36,105.13,105.36,5853.0,83.7607,83.8642,83.6811,83.8642,5853.0
2019-01-11 10:50:00,105.29,105.29,105.16,105.18,3700.0,83.8085,83.8085,83.705,83.7209,3700.0
2019-01-11 10:55:00,105.2,105.35,105.17,105.35,7782.0,83.7368,83.8562,83.7129,83.8562,7782.0
2019-01-11 11:00:00,105.34,105.43,105.25,105.4,4706.0,83.8483,83.9199,83.7766,83.896,4706.0
2019-01-11 11:05:00,105.38,105.39,105.27,105.27,3279.0,83.8801,83.8881,83.7925,83.7925,3279.0
2019-01-11 11:10:00,105.33,105.51,105.31,105.51,16809.0,83.8403,83.9836,83.8244,83.9836,16809.0
2019-01-11 11:15:00,105.47,105.88,105.47,105.78,6517.0,83.9517,84.2781,83.9517,84.1985,6517.0
2019-01-11 11:20:00,105.74,105.74,105.57,105.63,9666.0,84.1666,84.1666,84.0313,84.0791,9666.0
2019-01-11 11:25:00,105.59,105.97,105.59,105.96,9245.0,84.0473,84.3497,84.0473,84.3418,9245.0
2019-01-11 11:30:00,105.98,106.02,105.66,105.8,11078.0,84.3577,84.3895,84.103,84.2144,11078.0
2019-01-11 11:35:00,105.81,105.81,105.61,105.63,9398.0,84.2224,84.2224,84.0632,84.0791,9398.0
2019-01-11 11:40:00,105.62,105.76,105.45,105.46,15805.0,84.0711,84.1826,83.9358,83.9438,15805.0
2019-01-11 11:45:00,105.47,105.58,105.42,105.48,15516.0,83.9517,84.0393,83.9119,83.9597,15516.0
2019-01-11 11:50:00,105.5,105.9,105.45,105.88,11203.0,83.9756,84.294,83.9358,84.2781,11203.0
2019-01-11 11:55:00,105.97,106.04,105.86,105.99,5643.0,84.3497,84.4054,84.2622,84.3656,5643.0
2019-01-11 12:00:00,105.99,106.09,105.93,105.93,3590.0,84.3656,84.4452,84.3179,84.3179,3590.0
2019-01-11 12:05:00,106.01,106.03,105.94,106.0,4400.0,84.3816,84.3975,84.3258,84.3736,4400.0
2019-01-11 12:10:00,105.98,106.12,105.95,106.12,4718.0,84.3577,84.4691,84.3338,84.4691,4718.0
2019-01-11 12:15:00,106.17,106.17,105.95,106.02,5887.0,84.5089,84.5089,84.3338,84.3895,5887.0
2019-01-11 12:20:00,106.05,106.06,105.95,105.97,7020.0,84.4134,84.4214,84.3338,84.3497,7020.0
2019-01-11 12:25:00,106.0,106.21,105.97,105.99,6320.0,84.3736,84.5408,84.3497,84.3656,6320.0
2019-01-11 12:30:00,105.95,106.04,105.95,106.02,3074.0,84.3338,84.4054,84.3338,84.3895,3074.0
2019-01-11 12:35:00,106.02,106.09,105.97,105.97,4038.0,84.3895,84.4452,84.3497,84.3497,4038.0
2019-01-11 12:40:00,106.0,106.0,105.91,105.97,8624.0,84.3736,84.3736,84.302,84.3497,8624.0
2019-01-11 12:45:00,105.99,106.0,105.81,105.92,9304.0,84.3656,84.3736,84.2224,84.3099,9304.0
2019-01-11 12:50:00,105.92,105.97,105.88,105.91,6102.0,84.3099,84.3497,84.2781,84.302,6102.0
2019-01-11 12:55:00,105.95,106.03,105.93,106.03,4121.0,84.3338,84.3975,84.3179,84.3975,4121.0
2019-01-11 13:00:00,106.03,106.07,105.91,106.03,10514.0,84.3975,84.4293,84.302,84.3975,10514.0
2019-01-11 13:05:00,106.08,106.2,106.08,106.15,3409.0,84.4373,84.5328,84.4373,84.493,3409.0
2019-01-11 13:10:00,106.17,106.26,106.15,106.15,9501.0,84.5089,84.5806,84.493,84.493,9501.0
2019-01-11 13:15:00,106.15,106.21,106.1,106.16,9710.0,84.493,84.5408,84.4532,84.501,9710.0
2019-01-11 13:20:00,106.15,106.16,106.0,106.03,5688.0,84.493,84.501,84.3736,84.3975,5688.0
2019-01-11 13:25:00,106.01,106.02,105.92,105.96,1529.0,84.3816,84.3895,84.3099,84.3418,1529.0
2019-01-11 13:30:00,105.95,106.04,105.94,105.99,10068.0,84.3338,84.4054,84.3258,84.3656,10068.0
2019-01-11 13:35:00,106.0,106.11,105.97,106.01,6542.0,84.3736,84.4612,84.3497,84.3816,6542.0
2019-01-11 13:40:00,106.03,106.17,106.01,106.14,8702.0,84.3975,84.5089,84.3816,84.485,8702.0
2019-01-11 13:45:00,106.16,106.22,106.12,106.16,3801.0,84.501,84.5487,84.4691,84.501,3801.0
2019-01-11 13:50:00,106.17,106.2,106.12,106.2,7937.0,84.5089,84.5328,84.4691,84.5328,7937.0
2019-01-11 13:55:00,106.22,106.29,106.22,106.23,6852.0,84.5487,84.6044,84.5487,84.5567,6852.0
2019-01-11 14:00:00,106.25,106.28,106.15,106.18,9588.0,84.5726,84.5965,84.493,84.5169,9588.0
2019-01-11 14:05:00,106.14,106.16,106.06,106.09,9541.0,84.485,84.501,84.4214,84.4452,9541.0
2019-01-11 14:10:00,106.11,106.11,106.04,106.09,3834.0,84.4612,84.4612,84.4054,84.4452,3834.0
2019-01-11 14:15:00,106.11,106.18,106.1,106.17,6197.0,84.4612,84.5169,84.4532,84.5089,6197.0
2019-01-11 14:20:00,106.19,106.28,106.18,106.26,4654.0,84.5248,84.5965,84.5169,84.5806,4654.0
2019-01-11 14:25:00,106.26,106.42,106.25,106.42,5060.0,84.5806,84.7079,84.5726,84.7079,5060.0
2019-01-11 14:30:00,106.4,106.49,106.36,106.47,15818.0,84.692,84.7636,84.6602,84.7477,15818.0
2019-01-11 14:35:00,106.48,106.52,106.46,106.46,16467.0,84.7557,84.7875,84.7398,84.7398,16467.0
2019-01-11 14:40:00,106.49,106.63,106.49,106.5,3700.0,84.7636,84.8751,84.7636,84.7716,3700.0
2019-01-11 14:45:00,106.5,106.59,106.49,106.55,7001.0,84.7716,84.8432,84.7636,84.8114,7001.0
2019-01-11 14:50:00,106.56,106.62,106.52,106.54,4514.0,84.8194,84.8671,84.7875,84.8034,4514.0
2019-01-11 14:55:00,106.51,106.53,106.43,106.52,10036.0,84.7796,84.7955,84.7159,84.7875,10036.0
2019-01-11 15:00:00,106.51,106.61,106.5,106.51,5500.0,84.7796,84.8591,84.7716,84.7796,5500.0
2019-01-11 15:05:00,106.51,106.63,106.49,106.51,5933.0,84.7796,84.8751,84.7636,84.7796,5933.0
2019-01-11 15:10:00,106.54,106.55,106.34,106.35,11935.0,84.8034,84.8114,84.6442,84.6522,11935.0
2019-01-11 15:15:00,106.33,106.37,106.23,106.37,11384.0,84.6363,84.6681,84.5567,84.6681,11384.0
2019-01-11 15:20:00,106.38,106.42,106.33,106.35,10461.0,84.6761,84.7079,84.6363,84.6522,10461.0
2019-01-11 15:25:00,106.36,106.37,106.2,106.21,16424.0,84.6602,84.6681,84.5328,84.5408,16424.0
2019-01-11 15:30:00,106.23,106.4,106.17,106.4,14587.0,84.5567,84.692,84.5089,84.692,14587.0
2019-01-11 15:35:00,106.42,106.48,106.34,106.46,14325.0,84.7079,84.7557,84.6442,84.7398,14325.0
2019-01-11 15:40:00,106.47,106.63,106.46,106.52,15568.0,84.7477,84.8751,84.7398,84.7875,15568.0
2019-01-11 15:45:00,106.51,106.57,106.44,106.5,21637.0,84.7796,84.8273,84.7238,84.7716,21637.0
2019-01-11 15:50:00,106.49,106.57,106.49,106.55,35821.0,84.7636,84.8273,84.7636,84.8114,35821.0
2019-01-11 15:55:00,106.55,106.7,106.44,106.63,95864.0,84.8114,84.9308,84.7238,84.8751,95864.0
2019-01-14 09:30:00,106.28,106.63,106.12,106.52,10933.0,84.5965,84.8751,84.4691,84.7875,10933.0
2019-01-14 09:35:00,106.41,106.42,105.6,105.63,32211.0,84.7,84.7079,84.0552,84.0791,32211.0
2019-01-14 09:40:00,105.6,105.99,105.55,105.99,2669.0,84.0552,84.3656,84.0154,84.3656,2669.0
2019-01-14 09:45:00,105.92,106.35,105.92,106.35,44501.0,84.3099,84.6522,84.3099,84.6522,44501.0
2019-01-14 09:50:00,106.43,106.56,106.16,106.16,48647.0,84.7159,84.8194,84.501,84.501,48647.0
2019-01-14 09:55:00,106.2,106.36,106.14,106.27,4864.0,84.5328,84.6602,84.485,84.5885,4864.0
2019-01-14 10:00:00,106.29,106.6,106.29,106.6,12334.0,84.6044,84.8512,84.6044,84.8512,12334.0
2019-01-14 10:05:00,106.65,106.71,106.41,106.42,8311.0,84.891,84.9387,84.7,84.7079,8311.0
2019-01-14 10:10:00,106.5,106.53,106.31,106.44,6837.0,84.7716,84.7955,84.6204,84.7238,6837.0
2019-01-14 10:15:00,106.46,106.82,106.46,106.65,14095.0,84.7398,85.0263,84.7398,84.891,14095.0
2019-01-14 10:20:00,106.62,106.66,106.52,106.53,28547.0,84.8671,84.8989,84.7875,84.7955,28547.0
2019-01-14 10:25:00,106.53,106.56,106.42,106.44,7819.0,84.7955,84.8194,84.7079,84.7238,7819.0
2019-01-14 10:30:00,106.48,106.79,106.43,106.7,14266.0,84.7557,85.0024,84.7159,84.9308,14266.0
2019-01-14 10:35:00,106.75,106.75,106.55,106.64,8582.0,84.9706,84.9706,84.8114,84.883,8582.0
2019-01-14 10:40:00,106.66,106.79,106.63,106.7,10937.0,84.8989,85.0024,84.8751,84.9308,10937.0
2019-01-14 10:45:00,106.7,106.83,106.61,106.66,12377.0,84.9308,85.0343,84.8591,84.8989,12377.0
2019-01-14 10:50:00,106.65,106.71,106.59,106.64,4137.0,84.891,84.9387,84.8432,84.883,4137.0
2019-01-14 10:55:00,106.61,106.7,106.61,106.61,8275.0,84.8591,84.9308,84.8591,84.8591,8275.0
2019-01-14 11:00:00,106.64,106.71,106.53,106.65,5846.0,84.883,84.9387,84.7955,84.891,5846.0
2019-01-14 11:05:00,106.67,106.68,106.59,106.66,6013.0,84.9069,84.9149,84.8432,84.8989,6013.0
2019-01-14 11:10:00,106.67,106.68,106.6,106.66,4965.0,84.9069,84.9149,84.8512,84.8989,4965.0
2019-01-14 11:15:00,106.68,106.68,106.53,106.57,11000.0,84.9149,84.9149,84.7955,84.8273,11000.0
2019-01-14 11:20:00,106.59,106.59,106.44,106.48,7793.0,84.8432,84.8432,84.7238,84.7557,7793.0
2019-01-14 11:25:00,106.44,106.53,106.37,106.41,5462.0,84.7238,84.7955,84.6681,84.7,5462.0
2019-01-14 11:30:00,106.37,106.51,106.36,106.47,6850.0,84.6681,84.7796,84.6602,84.7477,6850.0
2019-01-14 11:35:00,106.44,106.49,106.37,106.48,5830.0,84.7238,84.7636,84.6681,84.7557,5830.0
2019-01-14 11:40:00,106.48,106.57,106.44,106.44,3004.0,84.7557,84.8273,84.7238,84.7238,3004.0
2019-01-14 11:45:00,106.48,106.48,106.24,106.24,4342.0,84.7557,84.7557,84.5646,84.5646,4342.0
2019-01-14 11:50:00,106.27,106.36,106.22,106.25,6054.0,84.5885,84.6602,84.5487,84.5726,6054.0
2019-01-14 11:55:00,106.27,106.52,106.27,106.52,1601.0,84.5885,84.7875,84.5885,84.7875,1601.0
2019-01-14 12:00:00,106.56,106.56,106.37,106.42,7122.0,84.8194,84.8194,84.6681,84.7079,7122.0
2019-01-14 12:05:00,106.44,106.58,106.44,106.48,3098.0,84.7238,84.8353,84.7238,84.7557,3098.0
2019-01-14 12:10:00,106.45,106.5,106.38,106.44,3168.0,84.7318,84.7716,84.6761,84.7238,3168.0
2019-01-14 12:15:00,106.49,106.52,106.46,106.49,5258.0,84.7636,84.7875,84.7398,84.7636,5258.0
2019-01-14 12:20:00,106.49,106.59,106.48,106.56,3290.0,84.7636,84.8432,84.7557,84.8194,3290.0
2019-01-14 12:25:00,106.57,106.57,106.41,106.49,11298.0,84.8273,84.8273,84.7,84.7636,11298.0
2019-01-14 12:30:00,106.46,106.53,106.35,106.53,4387.0,84.7398,84.7955,84.6522,84.7955,4387.0
2019-01-14 12:35:00,106.51,106.58,106.51,106.53,2200.0,84.7796,84.8353,84.7796,84.7955,2200.0
2019-01-14 12:40:00,106.51,106.56,106.49,106.51,5437.0,84.7796,84.8194,84.7636,84.7796,5437.0
2019-01-14 12:45:00,106.54,106.56,106.43,106.48,4685.0,84.8034,84.8194,84.7159,84.7557,4685.0
2019-01-14 12:50:00,106.47,106.51,106.36,106.41,13176.0,84.7477,84.7796,84.6602,84.7,13176.0
2019-01-14 12:55:00,106.39,106.41,106.26,106.4,15117.0,84.684,84.7,84.5806,84.692,15117.0
2019-01-14 13:00:00,106.42,106.52,106.39,106.45,18831.0,84.7079,84.7875,84.684,84.7318,18831.0
2019-01-14 13:05:00,106.44,106.47,106.4,106.42,8515.0,84.7238,84.7477,84.692,84.7079,8515.0
2019-01-14 13:10:00,106.39,106.46,106.37,106.4,5759.0,84.684,84.7398,84.6681,84.692,5759.0
2019-01-14 13:15:00,106.42,106.43,106.36,106.42,14018.0,84.7079,84.7159,84.6602,84.7079,14018.0
2019-01-14 13:20:00,106.42,106.44,106.4,106.43,6165.0,84.7079,84.7238,84.692,84.7159,6165.0
2019-01-14 13:25:00,106.44,106.47,106.42,106.42,10053.0,84.7238,84.7477,84.7079,84.7079,10053.0
2019-01-14 13:30:00,106.44,106.57,106.44,106.53,6646.0,84.7238,84.8273,84.7238,84.7955,6646.0
2019-01-14 13:35:00,106.56,106.62,106.56,106.62,9021.0,84.8194,84.8671,84.8194,84.8671,9021.0
2019-01-14 13:40:00,106.62,106.72,106.61,106.71,2001.0,84.8671,84.9467,84.8591,84.9387,2001.0
2019-01-14 13:45:00,106.72,106.75,106.63,106.63,4456.0,84.9467,84.9706,84.8751,84.8751,4456.0
2019-01-14 13:50:00,106.63,106.69,106.6,106.69,4324.0,84.8751,84.9228,84.8512,84.9228,4324.0
2019-01-14 13:55:00,106.69,106.82,106.68,106.74,14939.0,84.9228,85.0263,84.9149,84.9626,14939.0
2019-01-14 14:00:00,106.75,106.87,106.73,106.87,8367.0,84.9706,85.0661,84.9547,85.0661,8367.0
2019-01-14 14:05:00,106.88,106.9,106.68,106.71,12130.0,85.0741,85.09,84.9149,84.9387,12130.0
2019-01-14 14:10:00,106.71,106.73,106.68,106.71,1409.0,84.9387,84.9547,84.9149,84.9387,1409.0
2019-01-14 14:15:00,106.69,106.7,106.65,106.67,5828.0,84.9228,84.9308,84.891,84.9069,5828.0
2019-01-14 14:20:00,106.68,106.74,106.67,106.71,2107.0,84.9149,84.9626,84.9069,84.9387,2107.0
2019-01-14 14:25:00,106.72,106.73,106.64,106.64,5280.0,84.9467,84.9547,84.883,84.883,5280.0
2019-01-14 14:30:00,106.64,106.64,106.47,106.52,5410.0,84.883,84.883,84.7477,84.7875,5410.0
2019-01-14 14:35:00,106.52,106.6,106.52,106.58,4650.0,84.7875,84.8512,84.7875,84.8353,4650.0
2019-01-14 14:40:00,106.57,106.64,106.55,106.58,4165.0,84.8273,84.883,84.8114,84.8353,4165.0
2019-01-14 14:45:00,106.58,106.76,106.58,106.7,3878.0,84.8353,84.9785,84.8353,84.9308,3878.0
2019-01-14 14:50:00,106.7,106.72,106.67,106.7,1261.0,84.9308,84.9467,84.9069,84.9308,1261.0
2019-01-14 14:55:00,106.7,106.75,106.69,106.73,4082.0,84.9308,84.9706,84.9228,84.9547,4082.0
2019-01-14 15:00:00,106.7,106.76,106.7,106.74,4043.0,84.9308,84.9785,84.9308,84.9626,4043.0
2019-01-14 15:05:00,106.74,106.78,106.71,106.78,11548.0,84.9626,84.9945,84.9387,84.9945,11548.0
2019-01-14 15:10:00,106.78,106.78,106.58,106.66,7302.0,84.9945,84.9945,84.8353,84.8989,7302.0
2019-01-14 15:15:00,106.67,106.74,106.61,106.72,5116.0,84.9069,84.9626,84.8591,84.9467,5116.0
2019-01-14 15:20:00,106.73,106.75,106.64,106.64,8308.0,84.9547,84.9706,84.883,84.883,8308.0
2019-01-14 15:25:00,106.62,106.62,106.52,106.52,7721.0,84.8671,84.8671,84.7875,84.7875,7721.0
2019-01-14 15:30:00,106.52,106.57,106.48,106.5,6975.0,84.7875,84.8273,84.7557,84.7716,6975.0
2019-01-14 15:35:00,106.51,106.6,106.51,106.56,9673.0,84.7796,84.8512,84.7796,84.8194,9673.0
2019-01-14 15:40:00,106.57,106.57,106.42,106.5,19716.0,84.8273,84.8273,84.7079,84.7716,19716.0
2019-01-14 15:45:00,106.5,106.5,106.35,106.47,20837.0,84.7716,84.7716,84.6522,84.7477,20837.0
2019-01-14 15:50:00,106.49,106.52,106.43,106.44,20613.0,84.7636,84.7875,84.7159,84.7238,20613.0
2019-01-14 15:55:00,106.43,106.62,106.43,106.48,48413.0,84.7159,84.8671,84.7159,84.7557,48413.0
2019-01-15 09:30:00,106.59,107.36,106.53,107.21,16327.0,84.8432,85.4561,84.7955,85.3367,16327.0
2019-01-15 09:35:00,107.31,107.57,107.1,107.57,2664.0,85.4163,85.6233,85.2492,85.6233,2664.0
2019-01-15 09:40:00,107.51,107.71,107.17,107.27,9700.0,85.5755,85.7347,85.3049,85.3845,9700.0
2019-01-15 09:45:00,107.18,107.18,106.89,107.02,3112.0,85.3129,85.3129,85.082,85.1855,3112.0
2019-01-15 09:50:00,107.02,107.33,106.88,107.02,15279.0,85.1855,85.4323,85.0741,85.1855,15279.0
2019-01-15 09:55:00,107.0,107.34,107.0,107.31,5000.0,85.1696,85.4402,85.1696,85.4163,5000.0
2019-01-15 10:00:00,107.33,107.99,107.33,107.93,30502.0,85.4323,85.9576,85.4323,85.9098,30502.0
2019-01-15 10:05:00,107.81,108.27,107.72,108.19,24232.0,85.8143,86.1805,85.7427,86.1168,24232.0
2019-01-15 10:10:00,108.19,108.2,107.64,107.64,23185.0,86.1168,86.1248,85.679,85.679,23185.0
2019-01-15 10:15:00,107.63,107.78,107.51,107.68,6597.0,85.671,85.7904,85.5755,85.7108,6597.0
2019-01-15 10:20:00,107.68,107.72,107.46,107.49,5200.0,85.7108,85.7427,85.5357,85.5596,5200.0
2019-01-15 10:25:00,107.47,107.63,107.46,107.53,7312.0,85.5437,85.671,85.5357,85.5914,7312.0
2019-01-15 10:30:00,107.53,107.72,107.46,107.65,5613.0,85.5914,85.7427,85.5357,85.687,5613.0
2019-01-15 10:35:00,107.61,107.66,107.45,107.51,9342.0,85.6551,85.6949,85.5278,85.5755,9342.0
2019-01-15 10:40:00,107.62,107.65,107.55,107.58,4800.0,85.6631,85.687,85.6074,85.6312,4800.0
2019-01-15 10:45:00,107.56,107.66,107.54,107.59,5030.0,85.6153,85.6949,85.5994,85.6392,5030.0
2019-01-15 10:50:00,107.6,107.69,107.57,107.62,7125.0,85.6472,85.7188,85.6233,85.6631,7125.0
2019-01-15 10:55:00,107.62,107.72,107.56,107.58,6200.0,85.6631,85.7427,85.6153,85.6312,6200.0
2019-01-15 11:00:00,107.63,107.65,107.55,107.59,11249.0,85.671,85.687,85.6074,85.6392,11249.0
2019-01-15 11:05:00,107.63,107.75,107.5,107.55,38371.0,85.671,85.7666,85.5676,85.6074,38371.0
2019-01-15 11:10:00,107.59,107.65,107.5,107.65,8580.0,85.6392,85.687,85.5676,85.687,8580.0
2019-01-15 11:15:00,107.59,107.65,107.52,107.58,5621.0,85.6392,85.687,85.5835,85.6312,5621.0
2019-01-15 11:20:00,107.57,107.58,107.47,107.53,7650.0,85.6233,85.6312,85.5437,85.5914,7650.0
2019-01-15 11:25:00,107.5,107.59,107.38,107.59,26750.0,85.5676,85.6392,85.4721,85.6392,26750.0
2019-01-15 11:30:00,107.59,107.6,107.38,107.4,10741.0,85.6392,85.6472,85.4721,85.488,10741.0
2019-01-15 11:35:00,107.41,107.49,107.33,107.4,4761.0,85.4959,85.5596,85.4323,85.488,4761.0
2019-01-15 11:40:00,107.43,107.56,107.38,107.39,2100.0,85.5119,85.6153,85.4721,85.48,2100.0
2019-01-15 11:45:00,107.43,107.49,107.4,107.42,2766.0,85.5119,85.5596,85.488,85.5039,2766.0
2019-01-15 11:50:00,107.35,107.48,107.35,107.36,1900.0,85.4482,85.5516,85.4482,85.4561,1900.0
2019-01-15 11:55:00,107.41,107.49,107.38,107.44,4696.0,85.4959,85.5596,85.4721,85.5198,4696.0
2019-01-15 12:00:00,107.4,107.58,107.4,107.48,1059.0,85.488,85.6312,85.488,85.5516,1059.0
2019-01-15 12:05:00,107.48,107.5,107.41,107.41,6500.0,85.5516,85.5676,85.4959,85.4959,6500.0
2019-01-15 12:10:00,107.44,107.54,107.43,107.48,2760.0,85.5198,85.5994,85.5119,85.5516,2760.0
2019-01-15 12:15:00,107.45,107.46,107.39,107.44,3780.0,85.5278,85.5357,85.48,85.5198,3780.0
2019-01-15 12:20:00,107.45,107.46,107.4,107.44,2484.0,85.5278,85.5357,85.488,85.5198,2484.0
2019-01-15 12:25:00,107.44,107.44,107.34,107.34,2000.0,85.5198,85.5198,85.4402,85.4402,2000.0
2019-01-15 12:30:00,107.38,107.39,107.26,107.31,25474.0,85.4721,85.48,85.3765,85.4163,25474.0
2019-01-15 12:35:00,107.29,107.32,107.25,107.29,2935.0,85.4004,85.4243,85.3686,85.4004,2935.0
2019-01-15 12:40:00,107.29,107.29,107.16,107.17,4327.0,85.4004,85.4004,85.2969,85.3049,4327.0
2019-01-15 12:45:00,107.16,107.27,107.08,107.25,5640.0,85.2969,85.3845,85.2333,85.3686,5640.0
2019-01-15 12:50:00,107.24,107.24,107.1,107.15,6689.0,85.3606,85.3606,85.2492,85.289,6689.0
2019-01-15 12:55:00,107.13,107.15,107.04,107.07,4124.0,85.2731,85.289,85.2014,85.2253,4124.0
2019-01-15 13:00:00,107.13,107.13,107.04,107.06,4148.0,85.2731,85.2731,85.2014,85.2173,4148.0
2019-01-15 13:05:00,107.06,107.12,107.02,107.07,2175.0,85.2173,85.2651,85.1855,85.2253,2175.0
2019-01-15 13:10:00,107.09,107.09,107.0,107.01,2673.0,85.2412,85.2412,85.1696,85.1775,2673.0
2019-01-15 13:15:00,107.02,107.09,107.02,107.09,3900.0,85.1855,85.2412,85.1855,85.2412,3900.0
2019-01-15 13:20:00,107.09,107.13,107.02,107.13,2225.0,85.2412,85.2731,85.1855,85.2731,2225.0
2019-01-15 13:25:00,107.11,107.27,107.1,107.27,4650.0,85.2571,85.3845,85.2492,85.3845,4650.0
2019-01-15 13:30:00,107.29,107.34,107.24,107.25,7495.0,85.4004,85.4402,85.3606,85.3686,7495.0
2019-01-15 13:35:00,107.23,107.34,107.23,107.29,2985.0,85.3527,85.4402,85.3527,85.4004,2985.0
2019-01-15 13:40:00,107.28,107.31,107.19,107.23,13856.0,85.3925,85.4163,85.3208,85.3527,13856.0
2019-01-15 13:45:00,107.23,107.33,107.22,107.33,4445.0,85.3527,85.4323,85.3447,85.4323,4445.0
2019-01-15 13:50:00,107.38,107.38,107.26,107.37,2418.0,85.4721,85.4721,85.3765,85.4641,2418.0
2019-01-15 13:55:00,107.36,107.38,107.23,107.28,3024.0,85.4561,85.4721,85.3527,85.3925,3024.0
2019-01-15 14:00:00,107.28,107.37,107.07,107.13,14195.0,85.3925,85.4641,85.2253,85.2731,14195.0
2019-01-15 14:05:00,107.13,107.13,107.04,107.07,4368.0,85.2731,85.2731,85.2014,85.2253,4368.0
2019-01-15 14:10:00,107.04,107.11,107.04,107.05,3186.0,85.2014,85.2571,85.2014,85.2094,3186.0
2019-01-15 14:15:00,107.04,107.21,107.02,107.21,10929.0,85.2014,85.3367,85.1855,85.3367,10929.0
2019-01-15 14:20:00,107.21,107.21,107.11,107.15,3790.0,85.3367,85.3367,85.2571,85.289,3790.0
2019-01-15 14:25:00,107.15,107.15,106.94,106.94,6596.0,85.289,85.289,85.1218,85.1218,6596.0
2019-01-15 14:30:00,106.89,107.01,106.89,107.0,933.0,85.082,85.1775,85.082,85.1696,933.0
2019-01-15 14:35:00,106.94,106.97,106.74,106.77,3292.0,85.1218,85.1457,84.9626,84.9865,3292.0
2019-01-15 14:40:00,106.82,106.91,106.8,106.81,3685.0,85.0263,85.0979,85.0104,85.0183,3685.0
2019-01-15 14:45:00,106.81,106.85,106.77,106.77,2543.0,85.0183,85.0502,84.9865,84.9865,2543.0
2019-01-15 14:50:00,106.79,106.84,106.76,106.83,2601.0,85.0024,85.0422,84.9785,85.0343,2601.0
2019-01-15 14:55:00,106.8,106.95,106.76,106.91,4494.0,85.0104,85.1298,84.9785,85.0979,4494.0
2019-01-15 15:00:00,106.92,106.95,106.85,106.92,14667.0,85.1059,85.1298,85.0502,85.1059,14667.0
2019-01-15 15:05:00,106.92,107.0,106.91,106.93,12840.0,85.1059,85.1696,85.0979,85.1139,12840.0
2019-01-15 15:10:00,106.93,106.99,106.87,106.89,3883.0,85.1139,85.1616,85.0661,85.082,3883.0
2019-01-15 15:15:00,106.88,106.88,106.76,106.77,9148.0,85.0741,85.0741,84.9785,84.9865,9148.0
2019-01-15 15:20:00,106.77,106.9,106.76,106.76,24970.0,84.9865,85.09,84.9785,84.9785,24970.0
2019-01-15 15:25:00,106.75,106.81,106.63,106.77,8926.0,84.9706,85.0183,84.8751,84.9865,8926.0
2019-01-15 15:30:00,106.78,106.98,106.78,106.9,37038.0,84.9945,85.1537,84.9945,85.09,37038.0
2019-01-15 15:35:00,106.9,106.94,106.83,106.9,12987.0,85.09,85.1218,85.0343,85.09,12987.0
2019-01-15 15:40:00,106.93,107.18,106.91,107.18,12483.0,85.1139,85.3129,85.0979,85.3129,12483.0
2019-01-15 15:45:00,107.18,107.34,107.18,107.27,37980.0,85.3129,85.4402,85.3129,85.3845,37980.0
2019-01-15 15:50:00,107.26,107.26,107.07,107.14,34861.0,85.3765,85.3765,85.2253,85.281,34861.0
2019-01-15 15:55:00,107.2,107.34,107.1,107.28,54215.0,85.3288,85.4402,85.2492,85.3925,54215.0
2019-01-16 09:30:00,107.18,107.75,107.0,107.6,17610.0,85.3129,85.7666,85.1696,85.6472,17610.0
2019-01-16 09:35:00,107.47,107.86,107.47,107.77,3190.0,85.5437,85.8541,85.5437,85.7825,3190.0
2019-01-16 09:40:00,107.8,107.8,107.33,107.33,2700.0,85.8064,85.8064,85.4323,85.4323,2700.0
2019-01-16 09:45:00,107.44,107.46,107.08,107.21,4598.0,85.5198,85.5357,85.2333,85.3367,4598.0
2019-01-16 09:50:00,107.19,107.19,106.77,106.81,12215.0,85.3208,85.3208,84.9865,85.0183,12215.0
2019-01-16 09:55:00,106.77,107.08,106.77,106.95,6435.0,84.9865,85.2333,84.9865,85.1298,6435.0
2019-01-16 10:00:00,107.05,107.21,106.95,107.04,18670.0,85.2094,85.3367,85.1298,85.2014,18670.0
2019-01-16 10:05:00,107.01,107.01,106.82,106.98,6762.0,85.1775,85.1775,85.0263,85.1537,6762.0
2019-01-16 10:10:00,107.0,107.18,106.99,107.0,8898.0,85.1696,85.3129,85.1616,85.1696,8898.0
2019-01-16 10:15:00,107.01,107.15,106.94,106.94,12214.0,85.1775,85.289,85.1218,85.1218,12214.0
2019-01-16 10:20:00,106.9,106.93,106.67,106.81,14079.0,85.09,85.1139,84.9069,85.0183,14079.0
2019-01-16 10:25:00,106.85,106.91,106.78,106.85,2700.0,85.0502,85.0979,84.9945,85.0502,2700.0
2019-01-16 10:30:00,106.96,107.0,106.92,107.0,10161.0,85.1377,85.1696,85.1059,85.1696,10161.0
2019-01-16 10:35:00,107.0,107.01,106.88,106.94,8675.0,85.1696,85.1775,85.0741,85.1218,8675.0
2019-01-16 10:40:00,106.91,106.96,106.85,106.85,12459.0,85.0979,85.1377,85.0502,85.0502,12459.0
2019-01-16 10:45:00,106.83,106.94,106.71,106.75,7800.0,85.0343,85.1218,84.9387,84.9706,7800.0
2019-01-16 10:50:00,106.75,106.82,106.72,106.82,1416.0,84.9706,85.0263,84.9467,85.0263,1416.0
2019-01-16 10:55:00,106.82,106.84,106.73,106.81,2036.0,85.0263,85.0422,84.9547,85.0183,2036.0
2019-01-16 11:00:00,106.78,106.78,106.69,106.75,3000.0,84.9945,84.9945,84.9228,84.9706,3000.0
2019-01-16 11:05:00,106.69,106.73,106.65,106.68,10498.0,84.9228,84.9547,84.891,84.9149,10498.0
2019-01-16 11:10:00,106.66,106.75,106.61,106.7,10721.0,84.8989,84.9706,84.8591,84.9308,10721.0
2019-01-16 11:15:00,106.73,106.81,106.69,106.78,16056.0,84.9547,85.0183,84.9228,84.9945,16056.0
2019-01-16 11:20:00,106.84,106.88,106.72,106.77,4758.0,85.0422,85.0741,84.9467,84.9865,4758.0
2019-01-16 11:25:00,106.74,106.76,106.67,106.7,5979.0,84.9626,84.9785,84.9069,84.9308,5979.0
2019-01-16 11:30:00,106.75,106.76,106.63,106.73,6531.0,84.9706,84.9785,84.8751,84.9547,6531.0
2019-01-16 11:35:00,106.7,106.8,106.68,106.72,5713.0,84.9308,85.0104,84.9149,84.9467,5713.0
2019-01-16 11:40:00,106.7,106.8,106.67,106.8,3872.0,84.9308,85.0104,84.9069,85.0104,3872.0
2019-01-16 11:45:00,106.8,106.8,106.66,106.68,5166.0,85.0104,85.0104,84.8989,84.9149,5166.0
2019-01-16 11:50:00,106.7,106.75,106.63,106.7,13760.0,84.9308,84.9706,84.8751,84.9308,13760.0
2019-01-16 11:55:00,106.69,106.8,106.68,106.78,8680.0,84.9228,85.0104,84.9149,84.9945,8680.0
2019-01-16 12:00:00,106.77,106.79,106.68,106.72,9273.0,84.9865,85.0024,84.9149,84.9467,9273.0
2019-01-16 12:05:00,106.73,106.76,106.68,106.7,2400.0,84.9547,84.9785,84.9149,84.9308,2400.0
2019-01-16 12:10:00,106.71,106.75,106.68,106.69,8577.0,84.9387,84.9706,84.9149,84.9228,8577.0
2019-01-16 12:15:00,106.67,106.76,106.67,106.74,11848.0,84.9069,84.9785,84.9069,84.9626,11848.0
2019-01-16 12:20:00,106.75,106.75,106.65,106.72,6195.0,84.9706,84.9706,84.891,84.9467,6195.0
2019-01-16 12:25:00,106.72,106.72,106.67,106.7,6193.0,84.9467,84.9467,84.9069,84.9308,6193.0
2019-01-16 12:30:00,106.7,106.7,106.65,106.65,5374.0,84.9308,84.9308,84.891,84.891,5374.0
2019-01-16 12:35:00,106.69,106.75,106.69,106.7,5045.0,84.9228,84.9706,84.9228,84.9308,5045.0
2019-01-16 12:40:00,106.71,106.72,106.66,106.66,6399.0,84.9387,84.9467,84.8989,84.8989,6399.0
2019-01-16 12:45:00,106.65,106.65,106.55,106.58,3132.0,84.891,84.891,84.8114,84.8353,3132.0
2019-01-16 12:50:00,106.59,106.62,106.55,106.56,4080.0,84.8432,84.8671,84.8114,84.8194,4080.0
2019-01-16 12:55:00,106.55,106.6,106.53,106.6,4100.0,84.8114,84.8512,84.7955,84.8512,4100.0
2019-01-16 13:00:00,106.58,106.62,106.53,106.61,8270.0,84.8353,84.8671,84.7955,84.8591,8270.0
2019-01-16 13:05:00,106.63,106.64,106.54,106.55,2563.0,84.8751,84.883,84.8034,84.8114,2563.0
2019-01-16 13:10:00,106.55,106.59,106.5,106.59,3498.0,84.8114,84.8432,84.7716,84.8432,3498.0
2019-01-16 13:15:00,106.53,106.6,106.52,106.57,5868.0,84.7955,84.8512,84.7875,84.8273,5868.0
2019-01-16 13:20:00,106.6,106.6,106.52,106.56,5712.0,84.8512,84.8512,84.7875,84.8194,5712.0
2019-01-16 13:25:00,106.56,106.67,106.54,106.66,4794.0,84.8194,84.9069,84.8034,84.8989,4794.0
2019-01-16 13:30:00,106.7,106.75,106.69,106.7,9397.0,84.9308,84.9706,84.9228,84.9308,9397.0
2019-01-16 13:35:00,106.7,106.75,106.68,106.71,9514.0,84.9308,84.9706,84.9149,84.9387,9514.0
2019-01-16 13:40:00,106.69,106.7,106.59,106.59,3450.0,84.9228,84.9308,84.8432,84.8432,3450.0
2019-01-16 13:45:00,106.64,106.66,106.61,106.65,3679.0,84.883,84.8989,84.8591,84.891,3679.0
2019-01-16 13:50:00,106.63,106.65,106.58,106.6,3303.0,84.8751,84.891,84.8353,84.8512,3303.0
2019-01-16 13:55:00,106.65,106.66,106.58,106.62,20735.0,84.891,84.8989,84.8353,84.8671,20735.0
2019-01-16 14:00:00,106.66,107.1,106.66,107.1,8049.0,84.8989,85.2492,84.8989,85.2492,8049.0
2019-01-16 14:05:00,107.14,107.15,106.99,107.02,5046.0,85.281,85.289,85.1616,85.1855,5046.0
2019-01-16 14:10:00,107.03,107.04,106.9,106.96,5207.0,85.1935,85.2014,85.09,85.1377,5207.0
2019-01-16 14:15:00,106.98,107.14,106.98,107.14,5658.0,85.1537,85.281,85.1537,85.281,5658.0
2019-01-16 14:20:00,107.14,107.33,107.14,107.31,3668.0,85.281,85.4323,85.281,85.4163,3668.0
2019-01-16 14:25:00,107.34,107.5,107.29,107.31,5418.0,85.4402,85.5676,85.4004,85.4163,5418.0
2019-01-16 14:30:00,107.32,107.42,107.28,107.33,3121.0,85.4243,85.5039,85.3925,85.4323,3121.0
2019-01-16 14:35:00,107.34,107.35,107.23,107.29,3985.0,85.4402,85.4482,85.3527,85.4004,3985.0
2019-01-16 14:40:00,107.25,107.28,107.02,107.07,13181.0,85.3686,85.3925,85.1855,85.2253,13181.0
2019-01-16 14:45:00,107.08,107.18,107.08,107.15,3741.0,85.2333,85.3129,85.2333,85.289,3741.0
2019-01-16 14:50:00,107.17,107.21,107.03,107.03,4984.0,85.3049,85.3367,85.1935,85.1935,4984.0
2019-01-16 14:55:00,106.98,106.99,106.91,106.96,3652.0,85.1537,85.1616,85.0979,85.1377,3652.0
2019-01-16 15:00:00,106.98,107.1,106.95,107.09,5809.0,85.1537,85.2492,85.1298,85.2412,5809.0
2019-01-16 15:05:00,107.08,107.08,106.86,106.91,4283.0,85.2333,85.2333,85.0581,85.0979,4283.0
2019-01-16 15:10:00,106.91,106.96,106.83,106.86,4286.0,85.0979,85.1377,85.0343,85.0581,4286.0
2019-01-16 15:15:00,106.84,106.9,106.76,106.89,8628.0,85.0422,85.09,84.9785,85.082,8628.0
2019-01-16 15:20:00,106.86,107.01,106.8,106.95,11156.0,85.0581,85.1775,85.0104,85.1298,11156.0
2019-01-16 15:25:00,106.95,107.08,106.9,107.05,11618.0,85.1298,85.2333,85.09,85.2094,11618.0
2019-01-16 15:30:00,107.04,107.04,106.61,106.63,16976.0,85.2014,85.2014,84.8591,84.8751,16976.0
2019-01-16 15:35:00,106.62,106.86,106.62,106.86,8718.0,84.8671,85.0581,84.8671,85.0581,8718.0
2019-01-16 15:40:00,106.88,106.91,106.79,106.82,21391.0,85.0741,85.0979,85.0024,85.0263,21391.0
2019-01-16 15:45:00,106.79,106.87,106.73,106.82,19419.0,85.0024,85.0661,84.9547,85.0263,19419.0
2019-01-16 15:50:00,106.81,106.9,106.78,106.89,24567.0,85.0183,85.09,84.9945,85.082,24567.0
2019-01-16 15:55:00,106.89,107.03,106.88,106.93,58756.0,85.082,85.1935,85.0741,85.1139,58756.0
2019-01-17 09:30:00,106.53,107.18,106.53,107.15,21659.0,84.7955,85.3129,84.7955,85.289,21659.0
2019-01-17 09:35:00,107.09,107.44,106.85,107.38,8100.0,85.2412,85.5198,85.0502,85.4721,8100.0
2019-01-17 09:40:00,107.26,107.38,107.26,107.31,1700.0,85.3765,85.4721,85.3765,85.4163,1700.0
2019-01-17 09:45:00,107.31,107.31,106.96,106.96,6714.0,85.4163,85.4163,85.1377,85.1377,6714.0
2019-01-17 09:50:00,106.9,106.9,106.37,106.37,3668.0,85.09,85.09,84.6681,84.6681,3668.0
2019-01-17 09:55:00,106.3,106.45,106.24,106.35,4364.0,84.6124,84.7318,84.5646,84.6522,4364.0
2019-01-17 10:00:00,106.36,106.4,106.23,106.26,7550.0,84.6602,84.692,84.5567,84.5806,7550.0
2019-01-17 10:05:00,106.38,106.43,106.26,106.28,12862.0,84.6761,84.7159,84.5806,84.5965,12862.0
2019-01-17 10:10:00,106.39,106.44,106.33,106.4,3261.0,84.684,84.7238,84.6363,84.692,3261.0
2019-01-17 10:15:00,106.38,106.41,106.28,106.35,11942.0,84.6761,84.7,84.5965,84.6522,11942.0
2019-01-17 10:20:00,106.27,106.4,106.27,106.4,4100.0,84.5885,84.692,84.5885,84.692,4100.0
2019-01-17 10:25:00,106.4,106.47,106.37,106.46,5788.0,84.692,84.7477,84.6681,84.7398,5788.0
2019-01-17 10:30:00,106.49,106.56,106.48,106.52,3400.0,84.7636,84.8194,84.7557,84.7875,3400.0
2019-01-17 10:35:00,106.54,106.55,106.44,106.46,6187.0,84.8034,84.8114,84.7238,84.7398,6187.0
2019-01-17 10:40:00,106.44,106.45,106.3,106.33,3197.0,84.7238,84.7318,84.6124,84.6363,3197.0
2019-01-17 10:45:00,106.37,106.38,106.28,106.36,5900.0,84.6681,84.6761,84.5965,84.6602,5900.0
2019-01-17 10:50:00,106.46,106.55,106.39,106.53,10745.0,84.7398,84.8114,84.684,84.7955,10745.0
2019-01-17 10:55:00,106.52,106.55,106.44,106.52,6894.0,84.7875,84.8114,84.7238,84.7875,6894.0
2019-01-17 11:00:00,106.53,106.64,106.48,106.64,10408.0,84.7955,84.883,84.7557,84.883,10408.0
2019-01-17 11:05:00,106.68,106.72,106.6,106.64,6060.0,84.9149,84.9467,84.8512,84.883,6060.0
2019-01-17 11:10:00,106.67,106.7,106.53,106.54,10254.0,84.9069,84.9308,84.7955,84.8034,10254.0
2019-01-17 11:15:00,106.54,106.6,106.51,106.51,2599.0,84.8034,84.8512,84.7796,84.7796,2599.0
2019-01-17 11:20:00,106.47,106.57,106.47,106.47,2500.0,84.7477,84.8273,84.7477,84.7477,2500.0
2019-01-17 11:25:00,106.51,106.54,106.45,106.5,6198.0,84.7796,84.8034,84.7318,84.7716,6198.0
2019-01-17 11:30:00,106.48,106.52,106.43,106.52,1361.0,84.7557,84.7875,84.7159,84.7875,1361.0
2019-01-17 11:35:00,106.53,106.54,106.46,106.46,3618.0,84.7955,84.8034,84.7398,84.7398,3618.0
2019-01-17 11:40:00,106.49,106.5,106.36,106.36,4113.0,84.7636,84.7716,84.6602,84.6602,4113.0
2019-01-17 11:45:00,106.42,106.52,106.38,106.52,1300.0,84.7079,84.7875,84.6761,84.7875,1300.0
2019-01-17 11:50:00,106.5,106.54,106.45,106.45,900.0,84.7716,84.8034,84.7318,84.7318,900.0
2019-01-17 11:55:00,106.44,106.48,106.42,106.43,701.0,84.7238,84.7557,84.7079,84.7159,701.0
2019-01-17 12:00:00,106.5,106.52,106.47,106.48,1478.0,84.7716,84.7875,84.7477,84.7557,1478.0
2019-01-17 12:05:00,106.51,106.54,106.45,106.51,5430.0,84.7796,84.8034,84.7318,84.7796,5430.0
2019-01-17 12:10:00,106.5,106.53,106.47,106.48,3139.0,84.7716,84.7955,84.7477,84.7557,3139.0
2019-01-17 12:15:00,106.5,106.55,106.48,106.49,4080.0,84.7716,84.8114,84.7557,84.7636,4080.0
2019-01-17 12:20:00,106.5,106.55,106.49,106.55,3100.0,84.7716,84.8114,84.7636,84.8114,3100.0
2019-01-17 12:25:00,106.5,106.55,106.49,106.55,3394.0,84.7716,84.8114,84.7636,84.8114,3394.0
2019-01-17 12:30:00,106.54,106.55,106.5,106.51,3500.0,84.8034,84.8114,84.7716,84.7796,3500.0
2019-01-17 12:35:00,106.55,106.6,106.55,106.57,2538.0,84.8114,84.8512,84.8114,84.8273,2538.0
2019-01-17 12:40:00,106.57,106.59,106.53,106.57,4019.0,84.8273,84.8432,84.7955,84.8273,4019.0
2019-01-17 12:45:00,106.57,106.57,106.48,106.57,3623.0,84.8273,84.8273,84.7557,84.8273,3623.0
2019-01-17 12:50:00,106.57,106.6,106.54,106.54,1400.0,84.8273,84.8512,84.8034,84.8034,1400.0
2019-01-17 12:55:00,106.56,106.56,106.48,106.52,2000.0,84.8194,84.8194,84.7557,84.7875,2000.0
2019-01-17 13:00:00,106.53,106.6,106.53,106.55,2788.0,84.7955,84.8512,84.7955,84.8114,2788.0
2019-01-17 13:05:00,106.56,106.58,106.5,106.54,3314.0,84.8194,84.8353,84.7716,84.8034,3314.0
2019-01-17 13:10:00,106.53,106.57,106.52,106.57,1326.0,84.7955,84.8273,84.7875,84.8273,1326.0
2019-01-17 13:15:00,106.56,106.58,106.54,106.58,1333.0,84.8194,84.8353,84.8034,84.8353,1333.0
2019-01-17 13:20:00,106.58,106.6,106.55,106.56,4494.0,84.8353,84.8512,84.8114,84.8194,4494.0
2019-01-17 13:25:00,106.58,106.6,106.54,106.55,4333.0,84.8353,84.8512,84.8034,84.8114,4333.0
2019-01-17 13:30:00,106.58,106.61,106.57,106.57,4239.0,84.8353,84.8591,84.8273,84.8273,4239.0
2019-01-17 13:35:00,106.59,106.6,106.56,106.59,3196.0,84.8432,84.8512,84.8194,84.8432,3196.0
2019-01-17 13:40:00,106.6,106.62,106.53,106.54,6121.0,84.8512,84.8671,84.7955,84.8034,6121.0
2019-01-17 13:45:00,106.58,106.6,106.54,106.54,5654.0,84.8353,84.8512,84.8034,84.8034,5654.0
2019-01-17 13:50:00,106.54,106.59,106.49,106.58,1942.0,84.8034,84.8432,84.7636,84.8353,1942.0
2019-01-17 13:55:00,106.59,106.65,106.59,106.62,2183.0,84.8432,84.891,84.8432,84.8671,2183.0
2019-01-17 14:00:00,106.62,106.64,106.6,106.62,2000.0,84.8671,84.883,84.8512,84.8671,2000.0
2019-01-17 14:05:00,106.65,106.67,106.52,106.52,7905.0,84.891,84.9069,84.7875,84.7875,7905.0
2019-01-17 14:10:00,106.54,106.54,106.48,106.51,5600.0,84.8034,84.8034,84.7557,84.7796,5600.0
2019-01-17 14:15:00,106.5,106.54,106.49,106.54,4994.0,84.7716,84.8034,84.7636,84.8034,4994.0
2019-01-17 14:20:00,106.53,106.55,106.43,106.48,10306.0,84.7955,84.8114,84.7159,84.7557,10306.0
2019-01-17 14:25:00,106.44,106.5,106.44,106.46,10310.0,84.7238,84.7716,84.7238,84.7398,10310.0
2019-01-17 14:30:00,106.5,106.54,106.46,106.53,5553.0,84.7716,84.8034,84.7398,84.7955,5553.0
2019-01-17 14:35:00,106.52,106.72,106.5,106.66,3902.0,84.7875,84.9467,84.7716,84.8989,3902.0
2019-01-17 14:40:00,106.66,106.98,106.66,106.9,4400.0,84.8989,85.1537,84.8989,85.09,4400.0
2019-01-17 14:45:00,106.94,107.0,106.82,106.91,6791.0,85.1218,85.1696,85.0263,85.0979,6791.0
2019-01-17 14:50:00,106.92,106.92,106.71,106.85,2500.0,85.1059,85.1059,84.9387,85.0502,2500.0
2019-01-17 14:55:00,106.85,106.85,106.54,106.58,12095.0,85.0502,85.0502,84.8034,84.8353,12095.0
2019-01-17 15:00:00,106.61,106.72,106.4,106.44,30371.0,84.8591,84.9467,84.692,84.7238,30371.0
2019-01-17 15:05:00,106.49,106.64,106.49,106.56,3953.0,84.7636,84.883,84.7636,84.8194,3953.0
2019-01-17 15:10:00,106.6,106.63,106.51,106.59,3903.0,84.8512,84.8751,84.7796,84.8432,3903.0
2019-01-17 15:15:00,106.58,106.64,106.49,106.64,3800.0,84.8353,84.883,84.7636,84.883,3800.0
2019-01-17 15:20:00,106.62,106.62,106.51,106.51,4373.0,84.8671,84.8671,84.7796,84.7796,4373.0
2019-01-17 15:25:00,106.52,106.55,106.46,106.55,7555.0,84.7875,84.8114,84.7398,84.8114,7555.0
2019-01-17 15:30:00,106.56,106.69,106.54,106.66,8006.0,84.8194,84.9228,84.8034,84.8989,8006.0
2019-01-17 15:35:00,106.65,106.69,106.47,106.49,11075.0,84.891,84.9228,84.7477,84.7636,11075.0
2019-01-17 15:40:00,106.49,106.55,106.49,106.53,11621.0,84.7636,84.8114,84.7636,84.7955,11621.0
2019-01-17 15:45:00,106.54,106.61,106.46,106.5,23329.0,84.8034,84.8591,84.7398,84.7716,23329.0
2019-01-17 15:50:00,106.49,106.56,106.45,106.48,25369.0,84.7636,84.8194,84.7318,84.7557,25369.0
2019-01-17 15:55:00,106.49,106.64,106.49,106.64,85860.0,84.7636,84.883,84.7636,84.883,85860.0
2019-01-18 09:30:00,106.9,107.15,106.74,107.05,108897.0,85.09,85.289,84.9626,85.2094,108897.0
2019-01-18 09:35:00,107.07,107.22,106.89,106.99,7000.0,85.2253,85.3447,85.082,85.1616,7000.0
2019-01-18 09:40:00,107.02,107.19,106.84,106.9,7431.0,85.1855,85.3208,85.0422,85.09,7431.0
2019-01-18 09:45:00,106.88,106.99,106.81,106.93,2584.0,85.0741,85.1616,85.0183,85.1139,2584.0
2019-01-18 09:50:00,106.85,107.0,106.5,106.58,7973.0,85.0502,85.1696,84.7716,84.8353,7973.0
2019-01-18 09:55:00,106.5,106.5,106.32,106.32,2814.0,84.7716,84.7716,84.6283,84.6283,2814.0
2019-01-18 10:00:00,106.31,106.36,106.04,106.04,11706.0,84.6204,84.6602,84.4054,84.4054,11706.0
2019-01-18 10:05:00,106.08,106.13,105.75,105.82,11047.0,84.4373,84.4771,84.1746,84.2303,11047.0
2019-01-18 10:10:00,105.81,105.83,105.44,105.49,12029.0,84.2224,84.2383,83.9279,83.9677,12029.0
2019-01-18 10:15:00,105.48,105.65,105.43,105.59,10546.0,83.9597,84.095,83.9199,84.0473,10546.0
2019-01-18 10:20:00,105.59,105.65,105.48,105.55,9146.0,84.0473,84.095,83.9597,84.0154,9146.0
2019-01-18 10:25:00,105.56,105.69,105.49,105.63,10987.0,84.0234,84.1268,83.9677,84.0791,10987.0
2019-01-18 10:30:00,105.56,105.74,105.55,105.55,11266.0,84.0234,84.1666,84.0154,84.0154,11266.0
2019-01-18 10:35:00,105.54,105.56,105.22,105.34,14757.0,84.0075,84.0234,83.7527,83.8483,14757.0
2019-01-18 10:40:00,105.29,105.85,105.24,105.78,25940.0,83.8085,84.2542,83.7687,84.1985,25940.0
2019-01-18 10:45:00,105.79,105.85,105.67,105.79,5635.0,84.2064,84.2542,84.1109,84.2064,5635.0
2019-01-18 10:50:00,105.75,105.78,105.64,105.7,8936.0,84.1746,84.1985,84.0871,84.1348,8936.0
2019-01-18 10:55:00,105.71,105.74,105.59,105.66,5374.0,84.1428,84.1666,84.0473,84.103,5374.0
2019-01-18 11:00:00,105.64,105.72,105.51,105.65,9228.0,84.0871,84.1507,83.9836,84.095,9228.0
2019-01-18 11:05:00,105.7,105.78,105.63,105.64,7358.0,84.1348,84.1985,84.0791,84.0871,7358.0
2019-01-18 11:10:00,105.64,105.67,105.5,105.5,6147.0,84.0871,84.1109,83.9756,83.9756,6147.0
2019-01-18 11:15:00,105.51,105.58,105.49,105.5,5169.0,83.9836,84.0393,83.9677,83.9756,5169.0
2019-01-18 11:20:00,105.51,105.53,105.38,105.48,8494.0,83.9836,83.9995,83.8801,83.9597,8494.0
2019-01-18 11:25:00,105.49,105.76,105.47,105.74,18200.0,83.9677,84.1826,83.9517,84.1666,18200.0
2019-01-18 11:30:00,105.7,105.83,105.61,105.67,5058.0,84.1348,84.2383,84.0632,84.1109,5058.0
2019-01-18 11:35:00,105.64,105.74,105.63,105.71,1492.0,84.0871,84.1666,84.0791,84.1428,1492.0
2019-01-18 11:40:00,105.71,105.8,105.68,105.76,4666.0,84.1428,84.2144,84.1189,84.1826,4666.0
2019-01-18 11:45:00,105.78,105.84,105.76,105.8,3570.0,84.1985,84.2462,84.1826,84.2144,3570.0
2019-01-18 11:50:00,105.74,105.81,105.71,105.75,4212.0,84.1666,84.2224,84.1428,84.1746,4212.0
2019-01-18 11:55:00,105.8,105.97,105.77,105.95,4299.0,84.2144,84.3497,84.1905,84.3338,4299.0
2019-01-18 12:00:00,105.97,106.05,105.96,106.0,5097.0,84.3497,84.4134,84.3418,84.3736,5097.0
2019-01-18 12:05:00,105.96,106.02,105.91,106.02,2659.0,84.3418,84.3895,84.302,84.3895,2659.0
2019-01-18 12:10:00,106.04,106.21,106.04,106.21,3877.0,84.4054,84.5408,84.4054,84.5408,3877.0
2019-01-18 12:15:00,106.23,106.3,106.21,106.23,6784.0,84.5567,84.6124,84.5408,84.5567,6784.0
2019-01-18 12:20:00,106.2,106.45,106.2,106.41,12902.0,84.5328,84.7318,84.5328,84.7,12902.0
2019-01-18 12:25:00,106.42,106.51,106.38,106.43,9400.0,84.7079,84.7796,84.6761,84.7159,9400.0
2019-01-18 12:30:00,106.41,106.43,106.05,106.23,42264.0,84.7,84.7159,84.4134,84.5567,42264.0
2019-01-18 12:35:00,106.26,106.36,106.23,106.3,16033.0,84.5806,84.6602,84.5567,84.6124,16033.0
2019-01-18 12:40:00,106.3,106.3,106.19,106.21,4389.0,84.6124,84.6124,84.5248,84.5408,4389.0
2019-01-18 12:45:00,106.21,106.23,106.1,106.1,3116.0,84.5408,84.5567,84.4532,84.4532,3116.0
2019-01-18 12:50:00,106.13,106.21,106.07,106.19,3300.0,84.4771,84.5408,84.4293,84.5248,3300.0
2019-01-18 12:55:00,106.21,106.34,106.18,106.29,8553.0,84.5408,84.6442,84.5169,84.6044,8553.0
2019-01-18 13:00:00,106.26,106.37,106.25,106.29,3402.0,84.5806,84.6681,84.5726,84.6044,3402.0
2019-01-18 13:05:00,106.3,106.3,106.19,106.25,2810.0,84.6124,84.6124,84.5248,84.5726,2810.0
2019-01-18 13:10:00,106.23,106.35,106.21,106.29,1891.0,84.5567,84.6522,84.5408,84.6044,1891.0
2019-01-18 13:15:00,106.29,106.31,106.23,106.25,2050.0,84.6044,84.6204,84.5567,84.5726,2050.0
2019-01-18 13:20:00,106.27,106.36,106.27,106.36,345.0,84.5885,84.6602,84.5885,84.6602,345.0
2019-01-18 13:25:00,106.36,106.36,106.16,106.24,6381.0,84.6602,84.6602,84.501,84.5646,6381.0
2019-01-18 13:30:00,106.23,106.25,106.2,106.25,434.0,84.5567,84.5726,84.5328,84.5726,434.0
2019-01-18 13:35:00,106.23,106.29,106.23,106.26,1657.0,84.5567,84.6044,84.5567,84.5806,1657.0
2019-01-18 13:40:00,106.23,106.26,106.22,106.26,961.0,84.5567,84.5806,84.5487,84.5806,961.0
2019-01-18 13:45:00,106.22,106.32,106.18,106.21,8050.0,84.5487,84.6283,84.5169,84.5408,8050.0
2019-01-18 13:50:00,106.18,106.23,106.14,106.18,2834.0,84.5169,84.5567,84.485,84.5169,2834.0
2019-01-18 13:55:00,106.22,106.22,106.12,106.13,4321.0,84.5487,84.5487,84.4691,84.4771,4321.0
2019-01-18 14:00:00,106.13,106.22,106.13,106.16,15298.0,84.4771,84.5487,84.4771,84.501,15298.0
2019-01-18 14:05:00,106.16,106.22,106.12,106.19,6949.0,84.501,84.5487,84.4691,84.5248,6949.0
2019-01-18 14:10:00,106.19,106.24,106.1,106.19,14063.0,84.5248,84.5646,84.4532,84.5248,14063.0
2019-01-18 14:15:00,106.2,106.24,106.12,106.18,29478.0,84.5328,84.5646,84.4691,84.5169,29478.0
2019-01-18 14:20:00,106.2,106.26,106.18,106.24,9176.0,84.5328,84.5806,84.5169,84.5646,9176.0
2019-01-18 14:25:00,106.21,106.24,106.13,106.16,18044.0,84.5408,84.5646,84.4771,84.501,18044.0
2019-01-18 14:30:00,106.16,106.31,106.16,106.31,22413.0,84.501,84.6204,84.501,84.6204,22413.0
2019-01-18 14:35:00,106.31,106.52,106.3,106.51,7111.0,84.6204,84.7875,84.6124,84.7796,7111.0
2019-01-18 14:40:00,106.48,106.48,106.4,106.46,6199.0,84.7557,84.7557,84.692,84.7398,6199.0
2019-01-18 14:45:00,106.47,106.6,106.47,106.56,3736.0,84.7477,84.8512,84.7477,84.8194,3736.0
2019-01-18 14:50:00,106.55,106.69,106.45,106.69,8072.0,84.8114,84.9228,84.7318,84.9228,8072.0
2019-01-18 14:55:00,106.68,106.87,106.66,106.78,6792.0,84.9149,85.0661,84.8989,84.9945,6792.0
2019-01-18 15:00:00,106.73,106.75,106.65,106.7,4172.0,84.9547,84.9706,84.891,84.9308,4172.0
2019-01-18 15:05:00,106.68,106.75,106.56,106.56,5347.0,84.9149,84.9706,84.8194,84.8194,5347.0
2019-01-18 15:10:00,106.58,106.7,106.53,106.67,4932.0,84.8353,84.9308,84.7955,84.9069,4932.0
2019-01-18 15:15:00,106.73,106.77,106.58,106.69,5705.0,84.9547,84.9865,84.8353,84.9228,5705.0
2019-01-18 15:20:00,106.69,106.71,106.62,106.64,10943.0,84.9228,84.9387,84.8671,84.883,10943.0
2019-01-18 15:25:00,106.61,106.74,106.59,106.73,6934.0,84.8591,84.9626,84.8432,84.9547,6934.0
2019-01-18 15:30:00,106.73,106.86,106.7,106.86,22055.0,84.9547,85.0581,84.9308,85.0581,22055.0
2019-01-18 15:35:00,106.87,106.93,106.76,106.87,17350.0,85.0661,85.1139,84.9785,85.0661,17350.0
2019-01-18 15:40:00,106.88,107.01,106.84,106.9,23928.0,85.0741,85.1775,85.0422,85.09,23928.0
2019-01-18 15:45:00,106.93,106.99,106.85,106.9,29592.0,85.1139,85.1616,85.0502,85.09,29592.0
2019-01-18 15:50:00,106.9,107.07,106.83,107.06,36969.0,85.09,85.2253,85.0343,85.2173,36969.0
2019-01-18 15:55:00,107.07,107.3,107.04,107.25,70354.0,85.2253,85.4084,85.2014,85.3686,70354.0
2019-01-22 09:30:00,106.89,107.26,106.5,106.5,23084.0,85.082,85.3765,84.7716,84.7716,23084.0
2019-01-22 09:35:00,106.52,106.91,106.37,106.78,19300.0,84.7875,85.0979,84.6681,84.9945,19300.0
2019-01-22 09:40:00,106.88,106.88,106.23,106.23,11625.0,85.0741,85.0741,84.5567,84.5567,11625.0
2019-01-22 09:45:00,106.18,106.24,105.74,106.04,20857.0,84.5169,84.5646,84.1666,84.4054,20857.0
2019-01-22 09:50:00,105.99,106.15,105.85,105.86,17448.0,84.3656,84.493,84.2542,84.2622,17448.0
2019-01-22 09:55:00,105.97,105.99,105.14,105.15,26748.0,84.3497,84.3656,83.6891,83.697,26748.0
2019-01-22 10:00:00,105.22,105.22,104.9,104.91,29095.0,83.7527,83.7527,83.498,83.506,29095.0
2019-01-22 10:05:00,105.03,105.06,104.68,104.85,35549.0,83.6015,83.6254,83.3229,83.4582,35549.0
2019-01-22 10:10:00,104.85,105.04,104.72,104.89,18782.0,83.4582,83.6095,83.3548,83.4901,18782.0
2019-01-22 10:15:00,104.94,105.21,104.91,105.11,28261.0,83.5299,83.7448,83.506,83.6652,28261.0
2019-01-22 10:20:00,105.19,105.29,104.48,104.82,28324.0,83.7289,83.8085,83.1637,83.4343,28324.0
2019-01-22 10:25:00,104.9,105.0,104.86,104.95,21993.0,83.498,83.5776,83.4662,83.5378,21993.0
2019-01-22 10:30:00,104.99,105.07,104.82,104.83,18860.0,83.5697,83.6333,83.4343,83.4423,18860.0
2019-01-22 10:35:00,104.87,104.9,104.42,104.42,20451.0,83.4741,83.498,83.116,83.116,20451.0
2019-01-22 10:40:00,104.39,104.79,104.26,104.56,40902.0,83.0921,83.4105,82.9886,83.2274,40902.0
2019-01-22 10:45:00,104.61,104.93,104.52,104.68,18965.0,83.2672,83.5219,83.1956,83.3229,18965.0
2019-01-22 10:50:00,104.69,104.76,104.53,104.54,9748.0,83.3309,83.3866,83.2035,83.2115,9748.0
2019-01-22 10:55:00,104.58,104.69,104.44,104.46,31847.0,83.2433,83.3309,83.1319,83.1478,31847.0
2019-01-22 11:00:00,104.52,105.03,104.52,104.93,15929.0,83.1956,83.6015,83.1956,83.5219,15929.0
2019-01-22 11:05:00,104.9,105.05,104.79,104.86,12773.0,83.498,83.6174,83.4105,83.4662,12773.0
2019-01-22 11:10:00,104.83,104.9,104.75,104.8,12609.0,83.4423,83.498,83.3786,83.4184,12609.0
2019-01-22 11:15:00,104.83,104.99,104.78,104.78,12801.0,83.4423,83.5697,83.4025,83.4025,12801.0
2019-01-22 11:20:00,104.81,104.85,104.77,104.79,9790.0,83.4264,83.4582,83.3946,83.4105,9790.0
2019-01-22 11:25:00,104.85,104.89,104.44,104.78,37210.0,83.4582,83.4901,83.1319,83.4025,37210.0
2019-01-22 11:30:00,104.89,104.97,104.86,104.9,4863.0,83.4901,83.5537,83.4662,83.498,4863.0
2019-01-22 11:35:00,104.9,104.98,104.8,104.98,16468.0,83.498,83.5617,83.4184,83.5617,16468.0
2019-01-22 11:40:00,104.94,104.99,104.86,104.99,3957.0,83.5299,83.5697,83.4662,83.5697,3957.0
2019-01-22 11:45:00,104.99,105.17,104.97,105.01,11288.0,83.5697,83.7129,83.5537,83.5856,11288.0
2019-01-22 11:50:00,104.99,105.02,104.89,104.9,8827.0,83.5697,83.5935,83.4901,83.498,8827.0
2019-01-22 11:55:00,104.87,104.9,104.74,104.77,11246.0,83.4741,83.498,83.3707,83.3946,11246.0
2019-01-22 12:00:00,104.78,104.81,104.71,104.79,26860.0,83.4025,83.4264,83.3468,83.4105,26860.0
2019-01-22 12:05:00,104.76,104.82,104.75,104.78,9225.0,83.3866,83.4343,83.3786,83.4025,9225.0
2019-01-22 12:10:00,104.79,104.87,104.75,104.75,7281.0,83.4105,83.4741,83.3786,83.3786,7281.0
2019-01-22 12:15:00,104.75,104.81,104.71,104.8,45373.0,83.3786,83.4264,83.3468,83.4184,45373.0
2019-01-22 12:20:00,104.82,104.82,104.72,104.76,5593.0,83.4343,83.4343,83.3548,83.3866,5593.0
2019-01-22 12:25:00,104.74,104.79,104.72,104.79,29622.0,83.3707,83.4105,83.3548,83.4105,29622.0
2019-01-22 12:30:00,104.77,104.84,104.68,104.68,26209.0,83.3946,83.4503,83.3229,83.3229,26209.0
2019-01-22 12:35:00,104.69,104.69,104.54,104.6,10055.0,83.3309,83.3309,83.2115,83.2592,10055.0
2019-01-22 12:40:00,104.59,104.78,104.56,104.76,10130.0,83.2513,83.4025,83.2274,83.3866,10130.0
2019-01-22 12:45:00,104.75,104.78,104.72,104.78,9784.0,83.3786,83.4025,83.3548,83.4025,9784.0
2019-01-22 12:50:00,104.77,104.93,104.73,104.93,4200.0,83.3946,83.5219,83.3627,83.5219,4200.0
2019-01-22 12:55:00,104.86,104.9,104.7,104.73,6222.0,83.4662,83.498,83.3388,83.3627,6222.0
2019-01-22 13:00:00,104.7,104.71,104.57,104.66,16352.0,83.3388,83.3468,83.2354,83.307,16352.0
2019-01-22 13:05:00,104.64,104.75,104.61,104.65,10930.0,83.2911,83.3786,83.2672,83.299,10930.0
2019-01-22 13:10:00,104.63,104.73,104.56,104.66,12030.0,83.2831,83.3627,83.2274,83.307,12030.0
2019-01-22 13:15:00,104.66,104.84,104.63,104.72,7483.0,83.307,83.4503,83.2831,83.3548,7483.0
2019-01-22 13:20:00,104.7,104.9,104.65,104.83,39324.0,83.3388,83.498,83.299,83.4423,39324.0
2019-01-22 13:25:00,104.84,104.91,104.67,104.76,32670.0,83.4503,83.506,83.315,83.3866,32670.0
2019-01-22 13:30:00,104.78,104.92,104.74,104.84,23117.0,83.4025,83.5139,83.3707,83.4503,23117.0
2019-01-22 13:35:00,104.84,104.89,104.82,104.89,9044.0,83.4503,83.4901,83.4343,83.4901,9044.0
2019-01-22 13:40:00,104.89,105.04,104.87,105.02,7220.0,83.4901,83.6095,83.4741,83.5935,7220.0
2019-01-22 13:45:00,105.04,105.25,105.0,105.25,7406.0,83.6095,83.7766,83.5776,83.7766,7406.0
2019-01-22 13:50:00,105.25,105.36,105.22,105.33,17757.0,83.7766,83.8642,83.7527,83.8403,17757.0
2019-01-22 13:55:00,105.33,105.51,105.21,105.35,53907.0,83.8403,83.9836,83.7448,83.8562,53907.0
2019-01-22 14:00:00,105.34,105.35,105.14,105.2,37458.0,83.8483,83.8562,83.6891,83.7368,37458.0
2019-01-22 14:05:00,105.19,105.22,105.13,105.13,18087.0,83.7289,83.7527,83.6811,83.6811,18087.0
2019-01-22 14:10:00,105.17,105.22,104.97,104.97,9937.0,83.7129,83.7527,83.5537,83.5537,9937.0
2019-01-22 14:15:00,104.96,105.01,104.76,104.76,12987.0,83.5458,83.5856,83.3866,83.3866,12987.0
2019-01-22 14:20:00,104.76,104.77,104.57,104.62,5363.0,83.3866,83.3946,83.2354,83.2752,5363.0
2019-01-22 14:25:00,104.62,104.65,104.46,104.46,16921.0,83.2752,83.299,83.1478,83.1478,16921.0
2019-01-22 14:30:00,104.46,104.5,104.34,104.34,7820.0,83.1478,83.1796,83.0523,83.0523,7820.0
2019-01-22 14:35:00,104.35,104.39,104.22,104.25,12504.0,83.0602,83.0921,82.9568,82.9806,12504.0
2019-01-22 14:40:00,104.26,104.5,104.25,104.4,9351.0,82.9886,83.1796,82.9806,83.1,9351.0
2019-01-22 14:45:00,104.41,104.75,104.41,104.51,14469.0,83.108,83.3786,83.108,83.1876,14469.0
2019-01-22 14:50:00,104.46,104.64,104.44,104.61,13472.0,83.1478,83.2911,83.1319,83.2672,13472.0
2019-01-22 14:55:00,104.61,104.79,104.61,104.75,15640.0,83.2672,83.4105,83.2672,83.3786,15640.0
2019-01-22 15:00:00,104.77,104.77,104.48,104.48,17813.0,83.3946,83.3946,83.1637,83.1637,17813.0
2019-01-22 15:05:00,104.52,104.54,104.45,104.45,11464.0,83.1956,83.2115,83.1398,83.1398,11464.0
2019-01-22 15:10:00,104.49,104.67,104.4,104.57,12504.0,83.1717,83.315,83.1,83.2354,12504.0
2019-01-22 15:15:00,104.6,104.7,104.57,104.7,15413.0,83.2592,83.3388,83.2354,83.3388,15413.0
2019-01-22 15:20:00,104.7,104.71,104.56,104.62,22610.0,83.3388,83.3468,83.2274,83.2752,22610.0
2019-01-22 15:25:00,104.62,104.66,104.55,104.55,24319.0,83.2752,83.307,83.2194,83.2194,24319.0
2019-01-22 15:30:00,104.57,104.58,104.39,104.45,21090.0,83.2354,83.2433,83.0921,83.1398,21090.0
2019-01-22 15:35:00,104.45,104.74,104.3,104.74,37964.0,83.1398,83.3707,83.0204,83.3707,37964.0
2019-01-22 15:40:00,104.75,104.8,104.51,104.51,45133.0,83.3786,83.4184,83.1876,83.1876,45133.0
2019-01-22 15:45:00,104.51,104.53,104.36,104.41,36432.0,83.1876,83.2035,83.0682,83.108,36432.0
2019-01-22 15:50:00,104.42,104.6,104.41,104.52,32567.0,83.116,83.2592,83.108,83.1956,32567.0
2019-01-22 15:55:00,104.52,105.1,104.51,105.1,86247.0,83.1956,83.6572,83.1876,83.6572,86247.0
2019-01-23 09:30:00,105.19,105.36,104.88,105.11,15977.0,83.7289,83.8642,83.4821,83.6652,15977.0
2019-01-23 09:35:00,105.2,105.54,105.2,105.32,7100.0,83.7368,84.0075,83.7368,83.8323,7100.0
2019-01-23 09:40:00,105.4,105.43,105.27,105.41,6353.0,83.896,83.9199,83.7925,83.904,6353.0
2019-01-23 09:45:00,105.37,105.53,105.33,105.41,5396.0,83.8721,83.9995,83.8403,83.904,5396.0
2019-01-23 09:50:00,105.35,105.35,105.16,105.23,4639.0,83.8562,83.8562,83.705,83.7607,4639.0
2019-01-23 09:55:00,105.17,105.21,104.95,105.07,5310.0,83.7129,83.7448,83.5378,83.6333,5310.0
2019-01-23 10:00:00,105.02,105.32,104.92,105.1,9004.0,83.5935,83.8323,83.5139,83.6572,9004.0
2019-01-23 10:05:00,105.1,105.1,104.98,104.99,2800.0,83.6572,83.6572,83.5617,83.5697,2800.0
2019-01-23 10:10:00,105.05,105.05,104.92,104.97,5046.0,83.6174,83.6174,83.5139,83.5537,5046.0
2019-01-23 10:15:00,104.97,105.0,104.61,104.67,10905.0,83.5537,83.5776,83.2672,83.315,10905.0
2019-01-23 10:20:00,104.73,104.81,104.36,104.37,27975.0,83.3627,83.4264,83.0682,83.0762,27975.0
2019-01-23 10:25:00,104.37,104.37,104.16,104.17,7302.0,83.0762,83.0762,82.909,82.917,7302.0
2019-01-23 10:30:00,104.21,104.29,104.19,104.21,9717.0,82.9488,83.0125,82.9329,82.9488,9717.0
2019-01-23 10:35:00,104.21,104.24,104.06,104.2,16800.0,82.9488,82.9727,82.8294,82.9408,16800.0
2019-01-23 10:40:00,104.2,104.2,104.12,104.13,7203.0,82.9408,82.9408,82.8772,82.8851,7203.0
2019-01-23 10:45:00,104.13,104.13,103.91,103.97,15224.0,82.8851,82.8851,82.71,82.7578,15224.0
2019-01-23 10:50:00,103.96,104.0,103.76,103.81,7395.0,82.7498,82.7816,82.5906,82.6304,7395.0
2019-01-23 10:55:00,103.79,103.82,103.73,103.82,11983.0,82.6145,82.6384,82.5667,82.6384,11983.0
2019-01-23 11:00:00,103.82,103.84,103.65,103.72,16099.0,82.6384,82.6543,82.5031,82.5588,16099.0
2019-01-23 11:05:00,103.74,103.76,103.61,103.63,15017.0,82.5747,82.5906,82.4712,82.4871,15017.0
2019-01-23 11:10:00,103.61,103.65,103.23,103.44,34714.0,82.4712,82.5031,82.1687,82.3359,34714.0
2019-01-23 11:15:00,103.4,103.5,103.19,103.23,21556.0,82.3041,82.3837,82.1369,82.1687,21556.0
2019-01-23 11:20:00,103.23,103.23,103.09,103.19,13471.0,82.1687,82.1687,82.0573,82.1369,13471.0
2019-01-23 11:25:00,103.18,103.2,103.1,103.19,15890.0,82.1289,82.1449,82.0653,82.1369,15890.0
2019-01-23 11:30:00,103.18,103.2,103.08,103.2,19026.0,82.1289,82.1449,82.0493,82.1449,19026.0
2019-01-23 11:35:00,103.19,103.22,103.1,103.22,9906.0,82.1369,82.1608,82.0653,82.1608,9906.0
2019-01-23 11:40:00,103.23,103.32,103.19,103.23,7708.0,82.1687,82.2404,82.1369,82.1687,7708.0
2019-01-23 11:45:00,103.21,103.22,103.02,103.03,11937.0,82.1528,82.1608,82.0016,82.0095,11937.0
2019-01-23 11:50:00,103.0,103.02,102.77,102.77,8043.0,81.9857,82.0016,81.8026,81.8026,8043.0
2019-01-23 11:55:00,102.76,102.81,102.71,102.8,7884.0,81.7946,81.8344,81.7548,81.8265,7884.0
2019-01-23 12:00:00,102.81,102.84,102.76,102.77,13628.0,81.8344,81.8583,81.7946,81.8026,13628.0
2019-01-23 12:05:00,102.77,102.81,102.64,102.72,13390.0,81.8026,81.8344,81.6991,81.7628,13390.0
2019-01-23 12:10:00,102.77,102.85,102.75,102.81,5584.0,81.8026,81.8663,81.7867,81.8344,5584.0
2019-01-23 12:15:00,102.8,102.8,102.65,102.69,9842.0,81.8265,81.8265,81.7071,81.7389,9842.0
2019-01-23 12:20:00,102.72,102.74,102.59,102.66,10654.0,81.7628,81.7787,81.6593,81.715,10654.0
2019-01-23 12:25:00,102.66,102.75,102.63,102.74,10426.0,81.715,81.7867,81.6912,81.7787,10426.0
2019-01-23 12:30:00,102.77,103.03,102.77,102.96,7294.0,81.8026,82.0095,81.8026,81.9538,7294.0
2019-01-23 12:35:00,102.97,103.11,102.95,103.0,10586.0,81.9618,82.0732,81.9459,81.9857,10586.0
2019-01-23 12:40:00,103.02,103.25,103.02,103.21,15783.0,82.0016,82.1847,82.0016,82.1528,15783.0
2019-01-23 12:45:00,103.24,103.26,103.15,103.19,3300.0,82.1767,82.1926,82.1051,82.1369,3300.0
2019-01-23 12:50:00,103.17,103.19,103.12,103.12,4991.0,82.121,82.1369,82.0812,82.0812,4991.0
2019-01-23 12:55:00,103.07,103.12,103.05,103.09,2996.0,82.0414,82.0812,82.0255,82.0573,2996.0
2019-01-23 13:00:00,103.11,103.12,103.05,103.1,4090.0,82.0732,82.0812,82.0255,82.0653,4090.0
2019-01-23 13:05:00,103.09,103.22,103.05,103.22,6613.0,82.0573,82.1608,82.0255,82.1608,6613.0
2019-01-23 13:10:00,103.22,103.24,103.17,103.21,4498.0,82.1608,82.1767,82.121,82.1528,4498.0
2019-01-23 13:15:00,103.25,103.36,103.23,103.27,5980.0,82.1847,82.2722,82.1687,82.2006,5980.0
2019-01-23 13:20:00,103.27,103.28,103.12,103.12,9270.0,82.2006,82.2085,82.0812,82.0812,9270.0
2019-01-23 13:25:00,103.12,103.13,103.04,103.04,5334.0,82.0812,82.0891,82.0175,82.0175,5334.0
2019-01-23 13:30:00,103.04,103.09,103.01,103.08,9713.0,82.0175,82.0573,81.9936,82.0493,9713.0
2019-01-23 13:35:00,103.08,103.11,103.05,103.06,11438.0,82.0493,82.0732,82.0255,82.0334,11438.0
2019-01-23 13:40:00,103.05,103.1,103.02,103.08,7279.0,82.0255,82.0653,82.0016,82.0493,7279.0
2019-01-23 13:45:00,103.1,103.2,103.09,103.18,3875.0,82.0653,82.1449,82.0573,82.1289,3875.0
2019-01-23 13:50:00,103.2,103.23,103.1,103.14,8094.0,82.1449,82.1687,82.0653,82.0971,8094.0
2019-01-23 13:55:00,103.14,103.18,103.13,103.14,7206.0,82.0971,82.1289,82.0891,82.0971,7206.0
2019-01-23 14:00:00,103.17,103.35,103.17,103.34,5900.0,82.121,82.2643,82.121,82.2563,5900.0
2019-01-23 14:05:00,103.35,103.35,103.26,103.26,11403.0,82.2643,82.2643,82.1926,82.1926,11403.0
2019-01-23 14:10:00,103.27,103.27,103.18,103.2,7015.0,82.2006,82.2006,82.1289,82.1449,7015.0
2019-01-23 14:15:00,103.22,103.25,103.09,103.1,10038.0,82.1608,82.1847,82.0573,82.0653,10038.0
2019-01-23 14:20:00,103.1,103.35,103.1,103.33,6233.0,82.0653,82.2643,82.0653,82.2483,6233.0
2019-01-23 14:25:00,103.34,103.44,103.28,103.4,11400.0,82.2563,82.3359,82.2085,82.3041,11400.0
2019-01-23 14:30:00,103.41,103.41,103.21,103.32,14554.0,82.312,82.312,82.1528,82.2404,14554.0
2019-01-23 14:35:00,103.34,103.52,103.33,103.36,8278.0,82.2563,82.3996,82.2483,82.2722,8278.0
2019-01-23 14:40:00,103.34,103.36,103.27,103.28,12093.0,82.2563,82.2722,82.2006,82.2085,12093.0
2019-01-23 14:45:00,103.27,103.28,103.23,103.25,10043.0,82.2006,82.2085,82.1687,82.1847,10043.0
2019-01-23 14:50:00,103.24,103.38,103.24,103.27,12710.0,82.1767,82.2881,82.1767,82.2006,12710.0
2019-01-23 14:55:00,103.28,103.47,103.28,103.43,9200.0,82.2085,82.3598,82.2085,82.3279,9200.0
2019-01-23 15:00:00,103.46,103.75,103.45,103.75,9967.0,82.3518,82.5827,82.3439,82.5827,9967.0
2019-01-23 15:05:00,103.73,103.74,103.5,103.51,11671.0,82.5667,82.5747,82.3837,82.3916,11671.0
2019-01-23 15:10:00,103.5,103.57,103.49,103.53,10554.0,82.3837,82.4394,82.3757,82.4075,10554.0
2019-01-23 15:15:00,103.53,103.63,103.52,103.6,14610.0,82.4075,82.4871,82.3996,82.4633,14610.0
2019-01-23 15:20:00,103.63,103.69,103.6,103.68,15748.0,82.4871,82.5349,82.4633,82.5269,15748.0
2019-01-23 15:25:00,103.69,103.78,103.67,103.77,15660.0,82.5349,82.6065,82.519,82.5986,15660.0
2019-01-23 15:30:00,103.76,103.76,103.66,103.69,13535.0,82.5906,82.5906,82.511,82.5349,13535.0
2019-01-23 15:35:00,103.69,103.82,103.69,103.76,31359.0,82.5349,82.6384,82.5349,82.5906,31359.0
2019-01-23 15:40:00,103.76,103.94,103.76,103.94,22808.0,82.5906,82.7339,82.5906,82.7339,22808.0
2019-01-23 15:45:00,103.94,104.13,103.9,104.0,48666.0,82.7339,82.8851,82.7021,82.7816,48666.0
2019-01-23 15:50:00,103.99,103.99,103.78,103.81,56719.0,82.7737,82.7737,82.6065,82.6304,56719.0
2019-01-23 15:55:00,103.82,104.0,103.81,103.96,156001.0,82.6384,82.7816,82.6304,82.7498,156001.0
2019-01-24 09:30:00,104.03,104.07,103.62,103.86,23594.0,82.8055,82.8374,82.4792,82.6702,23594.0
2019-01-24 09:35:00,103.85,103.86,103.26,103.3,10571.0,82.6623,82.6702,82.1926,82.2245,10571.0
2019-01-24 09:40:00,103.31,103.56,103.25,103.55,5524.0,82.2324,82.4314,82.1847,82.4235,5524.0
2019-01-24 09:45:00,103.64,103.94,103.64,103.94,1909.0,82.4951,82.7339,82.4951,82.7339,1909.0
2019-01-24 09:50:00,103.94,104.11,103.78,103.79,6005.0,82.7339,82.8692,82.6065,82.6145,6005.0
2019-01-24 09:55:00,103.82,103.84,103.67,103.75,11567.0,82.6384,82.6543,82.519,82.5827,11567.0
2019-01-24 10:00:00,103.71,103.71,103.52,103.64,10749.0,82.5508,82.5508,82.3996,82.4951,10749.0
2019-01-24 10:05:00,103.64,103.83,103.63,103.63,18355.0,82.4951,82.6463,82.4871,82.4871,18355.0
2019-01-24 10:10:00,103.67,103.88,103.59,103.86,12606.0,82.519,82.6861,82.4553,82.6702,12606.0
2019-01-24 10:15:00,103.87,103.99,103.83,103.98,7680.0,82.6782,82.7737,82.6463,82.7657,7680.0
2019-01-24 10:20:00,103.98,103.99,103.65,103.69,6524.0,82.7657,82.7737,82.5031,82.5349,6524.0
2019-01-24 10:25:00,103.62,103.98,103.61,103.94,33101.0,82.4792,82.7657,82.4712,82.7339,33101.0
2019-01-24 10:30:00,103.96,104.03,103.86,103.89,11988.0,82.7498,82.8055,82.6702,82.6941,11988.0
2019-01-24 10:35:00,103.89,103.96,103.82,103.94,13137.0,82.6941,82.7498,82.6384,82.7339,13137.0
2019-01-24 10:40:00,103.96,104.07,103.93,103.93,15533.0,82.7498,82.8374,82.7259,82.7259,15533.0
2019-01-24 10:45:00,103.91,104.07,103.85,104.03,17830.0,82.71,82.8374,82.6623,82.8055,17830.0
2019-01-24 10:50:00,104.0,104.05,103.87,103.88,15167.0,82.7816,82.8214,82.6782,82.6861,15167.0
2019-01-24 10:55:00,103.92,104.2,103.91,104.16,12527.0,82.718,82.9408,82.71,82.909,12527.0
2019-01-24 11:00:00,104.15,104.16,103.89,104.02,18824.0,82.901,82.909,82.6941,82.7976,18824.0
2019-01-24 11:05:00,104.06,104.23,104.02,104.23,12797.0,82.8294,82.9647,82.7976,82.9647,12797.0
2019-01-24 11:10:00,104.2,104.22,104.09,104.11,15642.0,82.9408,82.9568,82.8533,82.8692,15642.0
2019-01-24 11:15:00,104.09,104.1,103.93,103.93,13397.0,82.8533,82.8612,82.7259,82.7259,13397.0
2019-01-24 11:20:00,103.92,103.93,103.82,103.84,7557.0,82.718,82.7259,82.6384,82.6543,7557.0
2019-01-24 11:25:00,103.86,103.86,103.76,103.79,8348.0,82.6702,82.6702,82.5906,82.6145,8348.0
2019-01-24 11:30:00,103.78,103.79,103.65,103.76,8899.0,82.6065,82.6145,82.5031,82.5906,8899.0
2019-01-24 11:35:00,103.77,103.95,103.77,103.89,6600.0,82.5986,82.7418,82.5986,82.6941,6600.0
2019-01-24 11:40:00,103.89,103.91,103.85,103.91,3963.0,82.6941,82.71,82.6623,82.71,3963.0
2019-01-24 11:45:00,103.92,103.96,103.88,103.92,12157.0,82.718,82.7498,82.6861,82.718,12157.0
2019-01-24 11:50:00,103.91,104.05,103.87,104.05,6350.0,82.71,82.8214,82.6782,82.8214,6350.0
2019-01-24 11:55:00,104.06,104.1,103.89,103.91,6052.0,82.8294,82.8612,82.6941,82.71,6052.0
2019-01-24 12:00:00,103.93,103.93,103.81,103.81,5793.0,82.7259,82.7259,82.6304,82.6304,5793.0
2019-01-24 12:05:00,103.8,103.83,103.73,103.74,9444.0,82.6225,82.6463,82.5667,82.5747,9444.0
2019-01-24 12:10:00,103.71,103.72,103.54,103.55,10769.0,82.5508,82.5588,82.4155,82.4235,10769.0
2019-01-24 12:15:00,103.56,103.56,103.46,103.49,5386.0,82.4314,82.4314,82.3518,82.3757,5386.0
2019-01-24 12:20:00,103.52,103.63,103.49,103.63,6752.0,82.3996,82.4871,82.3757,82.4871,6752.0
2019-01-24 12:25:00,103.6,103.6,103.51,103.54,5834.0,82.4633,82.4633,82.3916,82.4155,5834.0
2019-01-24 12:30:00,103.55,103.86,103.55,103.81,19168.0,82.4235,82.6702,82.4235,82.6304,19168.0
2019-01-24 12:35:00,103.79,103.81,103.66,103.77,8583.0,82.6145,82.6304,82.511,82.5986,8583.0
2019-01-24 12:40:00,103.76,103.77,103.73,103.75,12863.0,82.5906,82.5986,82.5667,82.5827,12863.0
2019-01-24 12:45:00,103.76,103.76,103.69,103.7,9302.0,82.5906,82.5906,82.5349,82.5429,9302.0
2019-01-24 12:50:00,103.68,103.79,103.67,103.79,4464.0,82.5269,82.6145,82.519,82.6145,4464.0
2019-01-24 12:55:00,103.77,103.81,103.73,103.73,2320.0,82.5986,82.6304,82.5667,82.5667,2320.0
2019-01-24 13:00:00,103.73,103.75,103.66,103.7,5581.0,82.5667,82.5827,82.511,82.5429,5581.0
2019-01-24 13:05:00,103.68,103.69,103.62,103.65,12397.0,82.5269,82.5349,82.4792,82.5031,12397.0
2019-01-24 13:10:00,103.63,103.65,103.33,103.49,11676.0,82.4871,82.5031,82.2483,82.3757,11676.0
2019-01-24 13:15:00,103.49,103.56,103.45,103.56,7506.0,82.3757,82.4314,82.3439,82.4314,7506.0
2019-01-24 13:20:00,103.54,103.61,103.53,103.58,8127.0,82.4155,82.4712,82.4075,82.4473,8127.0
2019-01-24 13:25:00,103.55,103.76,103.55,103.71,4801.0,82.4235,82.5906,82.4235,82.5508,4801.0
2019-01-24 13:30:00,103.69,103.75,103.69,103.73,5045.0,82.5349,82.5827,82.5349,82.5667,5045.0
2019-01-24 13:35:00,103.73,103.88,103.73,103.76,5361.0,82.5667,82.6861,82.5667,82.5906,5361.0
2019-01-24 13:40:00,103.76,103.78,103.7,103.74,3917.0,82.5906,82.6065,82.5429,82.5747,3917.0
2019-01-24 13:45:00,103.74,103.89,103.73,103.88,4307.0,82.5747,82.6941,82.5667,82.6861,4307.0
2019-01-24 13:50:00,103.93,103.93,103.87,103.87,3700.0,82.7259,82.7259,82.6782,82.6782,3700.0
2019-01-24 13:55:00,103.87,104.06,103.86,104.03,8342.0,82.6782,82.8294,82.6702,82.8055,8342.0
2019-01-24 14:00:00,104.04,104.04,103.96,104.01,11622.0,82.8135,82.8135,82.7498,82.7896,11622.0
2019-01-24 14:05:00,104.0,104.06,103.9,104.04,13167.0,82.7816,82.8294,82.7021,82.8135,13167.0
2019-01-24 14:10:00,104.05,104.06,103.93,104.0,17956.0,82.8214,82.8294,82.7259,82.7816,17956.0
2019-01-24 14:15:00,103.99,104.07,103.98,104.06,21570.0,82.7737,82.8374,82.7657,82.8294,21570.0
2019-01-24 14:20:00,104.04,104.15,103.99,104.04,22867.0,82.8135,82.901,82.7737,82.8135,22867.0
2019-01-24 14:25:00,104.04,104.07,104.03,104.07,8621.0,82.8135,82.8374,82.8055,82.8374,8621.0
2019-01-24 14:30:00,104.07,104.13,104.06,104.06,16753.0,82.8374,82.8851,82.8294,82.8294,16753.0
2019-01-24 14:35:00,104.06,104.3,104.05,104.28,19227.0,82.8294,83.0204,82.8214,83.0045,19227.0
2019-01-24 14:40:00,104.27,104.27,104.1,104.13,13300.0,82.9966,82.9966,82.8612,82.8851,13300.0
2019-01-24 14:45:00,104.13,104.16,104.09,104.13,25575.0,82.8851,82.909,82.8533,82.8851,25575.0
2019-01-24 14:50:00,104.12,104.14,104.09,104.13,13441.0,82.8772,82.8931,82.8533,82.8851,13441.0
2019-01-24 14:55:00,104.13,104.14,104.02,104.03,7778.0,82.8851,82.8931,82.7976,82.8055,7778.0
2019-01-24 15:00:00,104.03,104.07,103.99,104.07,12841.0,82.8055,82.8374,82.7737,82.8374,12841.0
2019-01-24 15:05:00,104.06,104.27,104.06,104.27,18767.0,82.8294,82.9966,82.8294,82.9966,18767.0
2019-01-24 15:10:00,104.28,104.28,104.15,104.17,36482.0,83.0045,83.0045,82.901,82.917,36482.0
2019-01-24 15:15:00,104.17,104.3,104.17,104.23,19808.0,82.917,83.0204,82.917,82.9647,19808.0
2019-01-24 15:20:00,104.23,104.23,104.14,104.18,14513.0,82.9647,82.9647,82.8931,82.9249,14513.0
2019-01-24 15:25:00,104.17,104.22,104.11,104.11,11131.0,82.917,82.9568,82.8692,82.8692,11131.0
2019-01-24 15:30:00,104.11,104.11,104.04,104.1,17931.0,82.8692,82.8692,82.8135,82.8612,17931.0
2019-01-24 15:35:00,104.1,104.11,104.0,104.0,20167.0,82.8612,82.8692,82.7816,82.7816,20167.0
2019-01-24 15:40:00,104.0,104.03,103.97,104.01,24526.0,82.7816,82.8055,82.7578,82.7896,24526.0
2019-01-24 15:45:00,104.0,104.07,103.96,103.98,28542.0,82.7816,82.8374,82.7498,82.7657,28542.0
2019-01-24 15:50:00,103.96,104.02,103.94,104.02,34729.0,82.7498,82.7976,82.7339,82.7976,34729.0
2019-01-24 15:55:00,104.04,104.2,104.04,104.09,69258.0,82.8135,82.9408,82.8135,82.8533,69258.0
2019-01-25 09:30:00,104.15,104.43,103.85,104.15,102379.0,82.901,83.1239,82.6623,82.901,102379.0
2019-01-25 09:35:00,104.14,104.19,103.03,103.09,82136.0,82.8931,82.9329,82.0095,82.0573,82136.0
2019-01-25 09:40:00,103.18,103.32,102.81,102.91,45936.0,82.1289,82.2404,81.8344,81.914,45936.0
2019-01-25 09:45:00,102.95,103.36,102.95,103.05,60693.0,81.9459,82.2722,81.9459,82.0255,60693.0
2019-01-25 09:50:00,103.05,103.53,103.05,103.48,11460.0,82.0255,82.4075,82.0255,82.3677,11460.0
2019-01-25 09:55:00,103.57,103.72,103.38,103.42,17904.0,82.4394,82.5588,82.2881,82.32,17904.0
2019-01-25 10:00:00,103.45,103.45,103.25,103.29,17418.0,82.3439,82.3439,82.1847,82.2165,17418.0
2019-01-25 10:05:00,103.27,103.31,103.07,103.18,19149.0,82.2006,82.2324,82.0414,82.1289,19149.0
2019-01-25 10:10:00,103.13,103.22,102.94,102.99,12805.0,82.0891,82.1608,81.9379,81.9777,12805.0
2019-01-25 10:15:00,103.02,103.3,102.94,103.17,14000.0,82.0016,82.2245,81.9379,82.121,14000.0
2019-01-25 10:20:00,103.17,103.32,103.05,103.21,18616.0,82.121,82.2404,82.0255,82.1528,18616.0
2019-01-25 10:25:00,103.2,103.27,103.07,103.11,45927.0,82.1449,82.2006,82.0414,82.0732,45927.0
2019-01-25 10:30:00,103.06,103.31,103.05,103.3,45413.0,82.0334,82.2324,82.0255,82.2245,45413.0
2019-01-25 10:35:00,103.3,103.37,103.12,103.17,20116.0,82.2245,82.2802,82.0812,82.121,20116.0
2019-01-25 10:40:00,103.18,103.3,103.15,103.22,13314.0,82.1289,82.2245,82.1051,82.1608,13314.0
2019-01-25 10:45:00,103.26,103.29,103.2,103.26,17486.0,82.1926,82.2165,82.1449,82.1926,17486.0
2019-01-25 10:50:00,103.25,103.29,103.2,103.25,10824.0,82.1847,82.2165,82.1449,82.1847,10824.0
2019-01-25 10:55:00,103.26,103.41,103.2,103.23,15911.0,82.1926,82.312,82.1449,82.1687,15911.0
2019-01-25 11:00:00,103.25,103.35,103.2,103.23,18024.0,82.1847,82.2643,82.1449,82.1687,18024.0
2019-01-25 11:05:00,103.26,103.28,103.19,103.26,13738.0,82.1926,82.2085,82.1369,82.1926,13738.0
2019-01-25 11:10:00,103.26,103.62,103.24,103.29,27303.0,82.1926,82.4792,82.1767,82.2165,27303.0
2019-01-25 11:15:00,103.29,103.41,103.28,103.41,7455.0,82.2165,82.312,82.2085,82.312,7455.0
2019-01-25 11:20:00,103.39,103.58,103.36,103.53,10070.0,82.2961,82.4473,82.2722,82.4075,10070.0
2019-01-25 11:25:00,103.51,103.57,103.47,103.48,13621.0,82.3916,82.4394,82.3598,82.3677,13621.0
2019-01-25 11:30:00,103.48,103.54,103.45,103.53,10674.0,82.3677,82.4155,82.3439,82.4075,10674.0
2019-01-25 11:35:00,103.54,103.62,103.45,103.59,9983.0,82.4155,82.4792,82.3439,82.4553,9983.0
2019-01-25 11:40:00,103.59,103.6,103.5,103.54,13791.0,82.4553,82.4633,82.3837,82.4155,13791.0
2019-01-25 11:45:00,103.55,103.55,103.39,103.51,7332.0,82.4235,82.4235,82.2961,82.3916,7332.0
2019-01-25 11:50:00,103.53,103.58,103.43,103.45,7252.0,82.4075,82.4473,82.3279,82.3439,7252.0
2019-01-25 11:55:00,103.48,103.57,103.43,103.44,7493.0,82.3677,82.4394,82.3279,82.3359,7493.0
2019-01-25 12:00:00,103.44,103.44,103.35,103.35,5093.0,82.3359,82.3359,82.2643,82.2643,5093.0
2019-01-25 12:05:00,103.34,103.34,103.22,103.31,9807.0,82.2563,82.2563,82.1608,82.2324,9807.0
2019-01-25 12:10:00,103.35,103.4,103.32,103.36,4219.0,82.2643,82.3041,82.2404,82.2722,4219.0
2019-01-25 12:15:00,103.36,103.41,103.33,103.34,3727.0,82.2722,82.312,82.2483,82.2563,3727.0
2019-01-25 12:20:00,103.33,103.39,103.27,103.35,6722.0,82.2483,82.2961,82.2006,82.2643,6722.0
2019-01-25 12:25:00,103.37,103.48,103.36,103.44,4200.0,82.2802,82.3677,82.2722,82.3359,4200.0
2019-01-25 12:30:00,103.48,103.49,103.4,103.42,3870.0,82.3677,82.3757,82.3041,82.32,3870.0
2019-01-25 12:35:00,103.44,103.51,103.39,103.43,8396.0,82.3359,82.3916,82.2961,82.3279,8396.0
2019-01-25 12:40:00,103.44,103.57,103.41,103.56,7004.0,82.3359,82.4394,82.312,82.4314,7004.0
2019-01-25 12:45:00,103.56,103.59,103.33,103.51,18266.0,82.4314,82.4553,82.2483,82.3916,18266.0
2019-01-25 12:50:00,103.52,103.61,103.44,103.5,12974.0,82.3996,82.4712,82.3359,82.3837,12974.0
2019-01-25 12:55:00,103.5,103.58,103.47,103.5,6706.0,82.3837,82.4473,82.3598,82.3837,6706.0
2019-01-25 13:00:00,103.5,103.55,103.45,103.54,6428.0,82.3837,82.4235,82.3439,82.4155,6428.0
2019-01-25 13:05:00,103.54,103.56,103.5,103.53,6655.0,82.4155,82.4314,82.3837,82.4075,6655.0
2019-01-25 13:10:00,103.54,103.59,103.48,103.55,14522.0,82.4155,82.4553,82.3677,82.4235,14522.0
2019-01-25 13:15:00,103.52,103.68,103.5,103.67,6612.0,82.3996,82.5269,82.3837,82.519,6612.0
2019-01-25 13:20:00,103.66,103.74,103.66,103.74,6916.0,82.511,82.5747,82.511,82.5747,6916.0
2019-01-25 13:25:00,103.74,103.81,103.74,103.79,5932.0,82.5747,82.6304,82.5747,82.6145,5932.0
2019-01-25 13:30:00,103.78,103.78,103.7,103.72,13372.0,82.6065,82.6065,82.5429,82.5588,13372.0
2019-01-25 13:35:00,103.71,103.86,103.71,103.79,10557.0,82.5508,82.6702,82.5508,82.6145,10557.0
2019-01-25 13:40:00,103.81,103.81,103.74,103.75,4437.0,82.6304,82.6304,82.5747,82.5827,4437.0
2019-01-25 13:45:00,103.76,103.76,103.63,103.64,14688.0,82.5906,82.5906,82.4871,82.4951,14688.0
2019-01-25 13:50:00,103.64,103.66,103.59,103.59,8002.0,82.4951,82.511,82.4553,82.4553,8002.0
2019-01-25 13:55:00,103.58,103.6,103.54,103.6,26020.0,82.4473,82.4633,82.4155,82.4633,26020.0
2019-01-25 14:00:00,103.6,103.72,103.6,103.61,13396.0,82.4633,82.5588,82.4633,82.4712,13396.0
2019-01-25 14:05:00,103.62,103.63,103.51,103.61,10776.0,82.4792,82.4871,82.3916,82.4712,10776.0
2019-01-25 14:10:00,103.62,103.7,103.58,103.67,6891.0,82.4792,82.5429,82.4473,82.519,6891.0
2019-01-25 14:15:00,103.65,103.65,103.5,103.53,9812.0,82.5031,82.5031,82.3837,82.4075,9812.0
2019-01-25 14:20:00,103.52,103.62,103.5,103.62,6240.0,82.3996,82.4792,82.3837,82.4792,6240.0
2019-01-25 14:25:00,103.66,103.69,103.53,103.58,7698.0,82.511,82.5349,82.4075,82.4473,7698.0
2019-01-25 14:30:00,103.56,103.63,103.55,103.62,5145.0,82.4314,82.4871,82.4235,82.4792,5145.0
2019-01-25 14:35:00,103.59,103.64,103.49,103.52,3956.0,82.4553,82.4951,82.3757,82.3996,3956.0
2019-01-25 14:40:00,103.53,103.56,103.48,103.52,15423.0,82.4075,82.4314,82.3677,82.3996,15423.0
2019-01-25 14:45:00,103.49,103.49,103.37,103.39,6024.0,82.3757,82.3757,82.2802,82.2961,6024.0
2019-01-25 14:50:00,103.39,103.75,103.37,103.74,11904.0,82.2961,82.5827,82.2802,82.5747,11904.0
2019-01-25 14:55:00,103.76,103.97,103.76,103.86,13708.0,82.5906,82.7578,82.5906,82.6702,13708.0
2019-01-25 15:00:00,103.86,104.03,103.85,104.02,14695.0,82.6702,82.8055,82.6623,82.7976,14695.0
2019-01-25 15:05:00,104.03,104.05,103.96,104.01,8102.0,82.8055,82.8214,82.7498,82.7896,8102.0
2019-01-25 15:10:00,104.04,104.06,103.96,103.96,12102.0,82.8135,82.8294,82.7498,82.7498,12102.0
2019-01-25 15:15:00,103.97,104.29,103.95,104.28,22093.0,82.7578,83.0125,82.7418,83.0045,22093.0
2019-01-25 15:20:00,104.28,104.34,104.01,104.01,29792.0,83.0045,83.0523,82.7896,82.7896,29792.0
2019-01-25 15:25:00,104.01,104.01,103.68,103.79,34037.0,82.7896,82.7896,82.5269,82.6145,34037.0
2019-01-25 15:30:00,103.8,103.8,103.71,103.75,11405.0,82.6225,82.6225,82.5508,82.5827,11405.0
2019-01-25 15:35:00,103.7,103.89,103.69,103.87,25975.0,82.5429,82.6941,82.5349,82.6782,25975.0
2019-01-25 15:40:00,103.89,104.09,103.81,104.06,13437.0,82.6941,82.8533,82.6304,82.8294,13437.0
2019-01-25 15:45:00,104.11,104.2,104.09,104.12,39421.0,82.8692,82.9408,82.8533,82.8772,39421.0
2019-01-25 15:50:00,104.13,104.15,104.01,104.09,89818.0,82.8851,82.901,82.7896,82.8533,89818.0
2019-01-25 15:55:00,104.09,104.22,104.02,104.19,94724.0,82.8533,82.9568,82.7976,82.9329,94724.0
2019-01-28 09:30:00,103.88,103.88,103.03,103.45,83326.0,82.6861,82.6861,82.0095,82.3439,83326.0
2019-01-28 09:35:00,103.48,104.06,103.4,103.91,36602.0,82.3677,82.8294,82.3041,82.71,36602.0
2019-01-28 09:40:00,103.96,104.22,103.91,104.11,4812.0,82.7498,82.9568,82.71,82.8692,4812.0
2019-01-28 09:45:00,104.09,104.27,104.03,104.08,5806.0,82.8533,82.9966,82.8055,82.8453,5806.0
2019-01-28 09:50:00,104.01,104.12,103.88,103.91,7005.0,82.7896,82.8772,82.6861,82.71,7005.0
2019-01-28 09:55:00,103.87,104.04,103.86,103.88,4313.0,82.6782,82.8135,82.6702,82.6861,4313.0
2019-01-28 10:00:00,103.82,103.94,103.65,103.82,5947.0,82.6384,82.7339,82.5031,82.6384,5947.0
2019-01-28 10:05:00,103.79,104.1,103.78,104.01,24351.0,82.6145,82.8612,82.6065,82.7896,24351.0
2019-01-28 10:10:00,104.05,104.4,104.01,104.33,6233.0,82.8214,83.1,82.7896,83.0443,6233.0
2019-01-28 10:15:00,104.32,104.34,104.1,104.11,23357.0,83.0364,83.0523,82.8612,82.8692,23357.0
2019-01-28 10:20:00,104.18,104.45,104.1,104.44,9054.0,82.9249,83.1398,82.8612,83.1319,9054.0
2019-01-28 10:25:00,104.37,104.37,104.09,104.28,20588.0,83.0762,83.0762,82.8533,83.0045,20588.0
2019-01-28 10:30:00,104.29,104.41,104.18,104.29,23118.0,83.0125,83.108,82.9249,83.0125,23118.0
2019-01-28 10:35:00,104.29,104.65,104.29,104.57,12868.0,83.0125,83.299,83.0125,83.2354,12868.0
2019-01-28 10:40:00,104.58,104.82,104.58,104.82,24615.0,83.2433,83.4343,83.2433,83.4343,24615.0
2019-01-28 10:45:00,104.85,104.95,104.84,104.86,8494.0,83.4582,83.5378,83.4503,83.4662,8494.0
2019-01-28 10:50:00,104.93,105.02,104.87,104.93,14190.0,83.5219,83.5935,83.4741,83.5219,14190.0
2019-01-28 10:55:00,104.96,105.11,104.85,105.07,6800.0,83.5458,83.6652,83.4582,83.6333,6800.0
2019-01-28 11:00:00,105.11,105.14,105.01,105.03,9925.0,83.6652,83.6891,83.5856,83.6015,9925.0
2019-01-28 11:05:00,105.02,105.37,105.02,105.37,12421.0,83.5935,83.8721,83.5935,83.8721,12421.0
2019-01-28 11:10:00,105.35,105.57,105.34,105.48,22181.0,83.8562,84.0313,83.8483,83.9597,22181.0
2019-01-28 11:15:00,105.49,105.62,105.48,105.6,10001.0,83.9677,84.0711,83.9597,84.0552,10001.0
2019-01-28 11:20:00,105.61,105.88,105.61,105.75,46984.0,84.0632,84.2781,84.0632,84.1746,46984.0
2019-01-28 11:25:00,105.79,105.89,105.74,105.87,17222.0,84.2064,84.286,84.1666,84.2701,17222.0
2019-01-28 11:30:00,105.86,105.98,105.83,105.88,8103.0,84.2622,84.3577,84.2383,84.2781,8103.0
2019-01-28 11:35:00,105.91,105.96,105.78,105.8,10648.0,84.302,84.3418,84.1985,84.2144,10648.0
2019-01-28 11:40:00,105.78,105.87,105.68,105.84,12645.0,84.1985,84.2701,84.1189,84.2462,12645.0
2019-01-28 11:45:00,105.85,105.85,105.47,105.47,28346.0,84.2542,84.2542,83.9517,83.9517,28346.0
2019-01-28 11:50:00,105.43,105.78,105.39,105.73,13978.0,83.9199,84.1985,83.8881,84.1587,13978.0
2019-01-28 11:55:00,105.7,105.84,105.57,105.62,26252.0,84.1348,84.2462,84.0313,84.0711,26252.0
2019-01-28 12:00:00,105.59,105.84,105.59,105.78,9323.0,84.0473,84.2462,84.0473,84.1985,9323.0
2019-01-28 12:05:00,105.76,105.92,105.72,105.9,15003.0,84.1826,84.3099,84.1507,84.294,15003.0
2019-01-28 12:10:00,105.9,106.1,105.79,106.1,37213.0,84.294,84.4532,84.2064,84.4532,37213.0
2019-01-28 12:15:00,106.09,106.09,105.83,105.84,5750.0,84.4452,84.4452,84.2383,84.2462,5750.0
2019-01-28 12:20:00,105.82,106.01,105.79,105.84,3499.0,84.2303,84.3816,84.2064,84.2462,3499.0
2019-01-28 12:25:00,105.86,105.86,105.68,105.73,3847.0,84.2622,84.2622,84.1189,84.1587,3847.0
2019-01-28 12:30:00,105.74,105.75,105.54,105.72,4168.0,84.1666,84.1746,84.0075,84.1507,4168.0
2019-01-28 12:35:00,105.72,105.92,105.72,105.89,7025.0,84.1507,84.3099,84.1507,84.286,7025.0
2019-01-28 12:40:00,105.89,105.91,105.8,105.86,3700.0,84.286,84.302,84.2144,84.2622,3700.0
2019-01-28 12:45:00,105.87,105.9,105.75,105.9,4900.0,84.2701,84.294,84.1746,84.294,4900.0
2019-01-28 12:50:00,105.9,105.98,105.86,105.93,4016.0,84.294,84.3577,84.2622,84.3179,4016.0
2019-01-28 12:55:00,105.94,105.94,105.77,105.81,5677.0,84.3258,84.3258,84.1905,84.2224,5677.0
2019-01-28 13:00:00,105.84,105.84,105.67,105.72,7613.0,84.2462,84.2462,84.1109,84.1507,7613.0
2019-01-28 13:05:00,105.72,105.79,105.61,105.65,11099.0,84.1507,84.2064,84.0632,84.095,11099.0
2019-01-28 13:10:00,105.68,105.78,105.67,105.71,3583.0,84.1189,84.1985,84.1109,84.1428,3583.0
2019-01-28 13:15:00,105.67,105.7,105.56,105.6,2628.0,84.1109,84.1348,84.0234,84.0552,2628.0
2019-01-28 13:20:00,105.56,105.57,105.43,105.56,3600.0,84.0234,84.0313,83.9199,84.0234,3600.0
2019-01-28 13:25:00,105.54,105.58,105.48,105.56,3396.0,84.0075,84.0393,83.9597,84.0234,3396.0
2019-01-28 13:30:00,105.57,105.71,105.54,105.67,9300.0,84.0313,84.1428,84.0075,84.1109,9300.0
2019-01-28 13:35:00,105.67,105.78,105.64,105.78,4053.0,84.1109,84.1985,84.0871,84.1985,4053.0
2019-01-28 13:40:00,105.76,105.8,105.62,105.79,5499.0,84.1826,84.2144,84.0711,84.2064,5499.0
2019-01-28 13:45:00,105.81,105.91,105.77,105.77,3600.0,84.2224,84.302,84.1905,84.1905,3600.0
2019-01-28 13:50:00,105.79,105.91,105.77,105.86,3879.0,84.2064,84.302,84.1905,84.2622,3879.0
2019-01-28 13:55:00,105.88,105.94,105.61,105.66,6664.0,84.2781,84.3258,84.0632,84.103,6664.0
2019-01-28 14:00:00,105.68,105.69,105.51,105.51,6432.0,84.1189,84.1268,83.9836,83.9836,6432.0
2019-01-28 14:05:00,105.54,105.62,105.43,105.43,7474.0,84.0075,84.0711,83.9199,83.9199,7474.0
2019-01-28 14:10:00,105.38,105.52,105.38,105.51,3659.0,83.8801,83.9915,83.8801,83.9836,3659.0
2019-01-28 14:15:00,105.44,105.49,105.24,105.31,4490.0,83.9279,83.9677,83.7687,83.8244,4490.0
2019-01-28 14:20:00,105.25,105.29,105.15,105.18,4971.0,83.7766,83.8085,83.697,83.7209,4971.0
2019-01-28 14:25:00,105.21,105.35,105.16,105.33,5582.0,83.7448,83.8562,83.705,83.8403,5582.0
2019-01-28 14:30:00,105.33,105.33,105.19,105.31,3905.0,83.8403,83.8403,83.7289,83.8244,3905.0
2019-01-28 14:35:00,105.3,105.38,105.26,105.38,3975.0,83.8164,83.8801,83.7846,83.8801,3975.0
2019-01-28 14:40:00,105.38,105.49,105.33,105.49,5490.0,83.8801,83.9677,83.8403,83.9677,5490.0
2019-01-28 14:45:00,105.52,105.65,105.51,105.65,2400.0,83.9915,84.095,83.9836,84.095,2400.0
2019-01-28 14:50:00,105.68,105.76,105.65,105.74,6091.0,84.1189,84.1826,84.095,84.1666,6091.0
2019-01-28 14:55:00,105.75,105.77,105.64,105.66,6446.0,84.1746,84.1905,84.0871,84.103,6446.0
2019-01-28 15:00:00,105.65,105.8,105.65,105.69,4458.0,84.095,84.2144,84.095,84.1268,4458.0
2019-01-28 15:05:00,105.74,105.74,105.55,105.61,6954.0,84.1666,84.1666,84.0154,84.0632,6954.0
2019-01-28 15:10:00,105.62,105.65,105.59,105.62,6710.0,84.0711,84.095,84.0473,84.0711,6710.0
2019-01-28 15:15:00,105.59,105.73,105.55,105.63,5522.0,84.0473,84.1587,84.0154,84.0791,5522.0
2019-01-28 15:20:00,105.67,105.75,105.63,105.71,4202.0,84.1109,84.1746,84.0791,84.1428,4202.0
2019-01-28 15:25:00,105.68,105.72,105.55,105.63,7184.0,84.1189,84.1507,84.0154,84.0791,7184.0
2019-01-28 15:30:00,105.62,105.72,105.57,105.61,9042.0,84.0711,84.1507,84.0313,84.0632,9042.0
2019-01-28 15:35:00,105.63,105.63,105.48,105.53,11700.0,84.0791,84.0791,83.9597,83.9995,11700.0
2019-01-28 15:40:00,105.56,105.67,105.39,105.39,15105.0,84.0234,84.1109,83.8881,83.8881,15105.0
2019-01-28 15:45:00,105.35,105.51,105.32,105.32,23339.0,83.8562,83.9836,83.8323,83.8323,23339.0
2019-01-28 15:50:00,105.33,105.4,105.27,105.28,21139.0,83.8403,83.896,83.7925,83.8005,21139.0
2019-01-28 15:55:00,105.3,105.7,105.29,105.66,90385.0,83.8164,84.1348,83.8085,84.103,90385.0
2019-01-29 09:30:00,105.68,105.7,105.54,105.63,8807.0,84.1189,84.1348,84.0075,84.0791,8807.0
2019-01-29 09:35:00,105.69,106.07,105.69,105.8,5019.0,84.1268,84.4293,84.1268,84.2144,5019.0
2019-01-29 09:40:00,105.66,105.66,105.52,105.52,2873.0,84.103,84.103,83.9915,83.9915,2873.0
2019-01-29 09:45:00,105.47,105.6,105.47,105.6,1877.0,83.9517,84.0552,83.9517,84.0552,1877.0
2019-01-29 09:50:00,105.54,105.65,105.49,105.61,4465.0,84.0075,84.095,83.9677,84.0632,4465.0
2019-01-29 09:55:00,105.65,105.87,105.52,105.52,6917.0,84.095,84.2701,83.9915,83.9915,6917.0
2019-01-29 10:00:00,105.5,105.78,105.5,105.56,10261.0,83.9756,84.1985,83.9756,84.0234,10261.0
2019-01-29 10:05:00,105.58,105.61,105.5,105.53,11501.0,84.0393,84.0632,83.9756,83.9995,11501.0
2019-01-29 10:10:00,105.5,105.73,105.5,105.57,12382.0,83.9756,84.1587,83.9756,84.0313,12382.0
2019-01-29 10:15:00,105.6,105.62,105.5,105.62,3553.0,84.0552,84.0711,83.9756,84.0711,3553.0
2019-01-29 10:20:00,105.62,105.62,105.5,105.61,7462.0,84.0711,84.0711,83.9756,84.0632,7462.0
2019-01-29 10:25:00,105.62,105.73,105.57,105.71,4414.0,84.0711,84.1587,84.0313,84.1428,4414.0
2019-01-29 10:30:00,105.75,105.75,105.5,105.57,4432.0,84.1746,84.1746,83.9756,84.0313,4432.0
2019-01-29 10:35:00,105.55,105.66,105.52,105.62,2816.0,84.0154,84.103,83.9915,84.0711,2816.0
2019-01-29 10:40:00,105.59,105.7,105.59,105.66,1900.0,84.0473,84.1348,84.0473,84.103,1900.0
2019-01-29 10:45:00,105.67,105.67,105.5,105.57,19757.0,84.1109,84.1109,83.9756,84.0313,19757.0
2019-01-29 10:50:00,105.52,105.58,105.51,105.54,14448.0,83.9915,84.0393,83.9836,84.0075,14448.0
2019-01-29 10:55:00,105.55,105.56,105.5,105.51,13694.0,84.0154,84.0234,83.9756,83.9836,13694.0
2019-01-29 11:00:00,105.5,105.54,105.37,105.37,31049.0,83.9756,84.0075,83.8721,83.8721,31049.0
2019-01-29 11:05:00,105.39,105.43,105.33,105.34,4446.0,83.8881,83.9199,83.8403,83.8483,4446.0
2019-01-29 11:10:00,105.35,105.62,105.34,105.61,6233.0,83.8562,84.0711,83.8483,84.0632,6233.0
2019-01-29 11:15:00,105.61,105.61,105.42,105.51,16908.0,84.0632,84.0632,83.9119,83.9836,16908.0
2019-01-29 11:20:00,105.48,105.48,105.33,105.36,6066.0,83.9597,83.9597,83.8403,83.8642,6066.0
2019-01-29 11:25:00,105.35,105.47,105.33,105.4,7340.0,83.8562,83.9517,83.8403,83.896,7340.0
2019-01-29 11:30:00,105.44,105.58,105.44,105.57,3730.0,83.9279,84.0393,83.9279,84.0313,3730.0
2019-01-29 11:35:00,105.57,105.66,105.57,105.61,3578.0,84.0313,84.103,84.0313,84.0632,3578.0
2019-01-29 11:40:00,105.61,105.81,105.57,105.79,4780.0,84.0632,84.2224,84.0313,84.2064,4780.0
2019-01-29 11:45:00,105.78,105.92,105.76,105.92,2073.0,84.1985,84.3099,84.1826,84.3099,2073.0
2019-01-29 11:50:00,105.9,105.9,105.81,105.83,2730.0,84.294,84.294,84.2224,84.2383,2730.0
2019-01-29 11:55:00,105.83,105.9,105.83,105.86,1670.0,84.2383,84.294,84.2383,84.2622,1670.0
2019-01-29 12:00:00,105.85,106.22,105.85,106.19,4081.0,84.2542,84.5487,84.2542,84.5248,4081.0
2019-01-29 12:05:00,106.18,106.2,106.08,106.2,6132.0,84.5169,84.5328,84.4373,84.5328,6132.0
2019-01-29 12:10:00,106.23,106.42,106.22,106.37,5804.0,84.5567,84.7079,84.5487,84.6681,5804.0
2019-01-29 12:15:00,106.37,106.39,106.32,106.33,8273.0,84.6681,84.684,84.6283,84.6363,8273.0
2019-01-29 12:20:00,106.31,106.45,106.31,106.44,6581.0,84.6204,84.7318,84.6204,84.7238,6581.0
2019-01-29 12:25:00,106.4,106.4,106.28,106.32,5330.0,84.692,84.692,84.5965,84.6283,5330.0
2019-01-29 12:30:00,106.28,106.28,106.13,106.19,4319.0,84.5965,84.5965,84.4771,84.5248,4319.0
2019-01-29 12:35:00,106.2,106.22,106.09,106.09,2665.0,84.5328,84.5487,84.4452,84.4452,2665.0
2019-01-29 12:40:00,106.14,106.23,106.12,106.19,4080.0,84.485,84.5567,84.4691,84.5248,4080.0
2019-01-29 12:45:00,106.18,106.24,106.06,106.08,24259.0,84.5169,84.5646,84.4214,84.4373,24259.0
2019-01-29 12:50:00,106.04,106.21,106.04,106.12,6736.0,84.4054,84.5408,84.4054,84.4691,6736.0
2019-01-29 12:55:00,106.13,106.22,106.04,106.08,4158.0,84.4771,84.5487,84.4054,84.4373,4158.0
2019-01-29 13:00:00,106.07,106.12,105.97,105.99,1700.0,84.4293,84.4691,84.3497,84.3656,1700.0
2019-01-29 13:05:00,106.01,106.11,106.01,106.04,2501.0,84.3816,84.4612,84.3816,84.4054,2501.0
2019-01-29 13:10:00,106.07,106.07,105.98,105.98,2370.0,84.4293,84.4293,84.3577,84.3577,2370.0
2019-01-29 13:15:00,105.94,106.1,105.94,106.1,8041.0,84.3258,84.4532,84.3258,84.4532,8041.0
2019-01-29 13:20:00,106.15,106.29,106.08,106.29,11471.0,84.493,84.6044,84.4373,84.6044,11471.0
2019-01-29 13:25:00,106.29,106.48,106.29,106.46,10945.0,84.6044,84.7557,84.6044,84.7398,10945.0
2019-01-29 13:30:00,106.49,106.49,106.35,106.38,8899.0,84.7636,84.7636,84.6522,84.6761,8899.0
2019-01-29 13:35:00,106.35,106.51,106.3,106.51,5137.0,84.6522,84.7796,84.6124,84.7796,5137.0
2019-01-29 13:40:00,106.47,106.67,106.46,106.57,9053.0,84.7477,84.9069,84.7398,84.8273,9053.0
2019-01-29 13:45:00,106.56,106.83,106.56,106.61,12673.0,84.8194,85.0343,84.8194,84.8591,12673.0
2019-01-29 13:50:00,106.64,106.73,106.63,106.68,4505.0,84.883,84.9547,84.8751,84.9149,4505.0
2019-01-29 13:55:00,106.68,106.9,106.68,106.87,8375.0,84.9149,85.09,84.9149,85.0661,8375.0
2019-01-29 14:00:00,106.89,106.94,106.63,106.78,15785.0,85.082,85.1218,84.8751,84.9945,15785.0
2019-01-29 14:05:00,106.8,106.85,106.72,106.73,10179.0,85.0104,85.0502,84.9467,84.9547,10179.0
2019-01-29 14:10:00,106.73,106.79,106.67,106.75,9365.0,84.9547,85.0024,84.9069,84.9706,9365.0
2019-01-29 14:15:00,106.76,106.79,106.61,106.67,13297.0,84.9785,85.0024,84.8591,84.9069,13297.0
2019-01-29 14:20:00,106.68,106.78,106.65,106.78,14282.0,84.9149,84.9945,84.891,84.9945,14282.0
2019-01-29 14:25:00,106.77,106.93,106.77,106.85,30417.0,84.9865,85.1139,84.9865,85.0502,30417.0
2019-01-29 14:30:00,106.83,106.99,106.83,106.85,20999.0,85.0343,85.1616,85.0343,85.0502,20999.0
2019-01-29 14:35:00,106.84,106.95,106.76,106.95,13057.0,85.0422,85.1298,84.9785,85.1298,13057.0
2019-01-29 14:40:00,106.95,106.95,106.81,106.92,16423.0,85.1298,85.1298,85.0183,85.1059,16423.0
2019-01-29 14:45:00,106.89,106.98,106.85,106.88,13784.0,85.082,85.1537,85.0502,85.0741,13784.0
2019-01-29 14:50:00,106.88,106.88,106.73,106.78,12170.0,85.0741,85.0741,84.9547,84.9945,12170.0
2019-01-29 14:55:00,106.78,106.8,106.73,106.75,13608.0,84.9945,85.0104,84.9547,84.9706,13608.0
2019-01-29 15:00:00,106.77,106.81,106.67,106.76,13519.0,84.9865,85.0183,84.9069,84.9785,13519.0
2019-01-29 15:05:00,106.77,106.88,106.76,106.83,24025.0,84.9865,85.0741,84.9785,85.0343,24025.0
2019-01-29 15:10:00,106.82,106.86,106.72,106.74,17359.0,85.0263,85.0581,84.9467,84.9626,17359.0
2019-01-29 15:15:00,106.74,106.8,106.62,106.66,19380.0,84.9626,85.0104,84.8671,84.8989,19380.0
2019-01-29 15:20:00,106.66,106.73,106.66,106.72,18687.0,84.8989,84.9547,84.8989,84.9467,18687.0
2019-01-29 15:25:00,106.7,106.7,106.4,106.5,46767.0,84.9308,84.9308,84.692,84.7716,46767.0
2019-01-29 15:30:00,106.5,106.6,106.46,106.48,19370.0,84.7716,84.8512,84.7398,84.7557,19370.0
2019-01-29 15:35:00,106.5,106.5,106.19,106.22,21486.0,84.7716,84.7716,84.5248,84.5487,21486.0
2019-01-29 15:40:00,106.22,106.37,106.22,106.33,29257.0,84.5487,84.6681,84.5487,84.6363,29257.0
2019-01-29 15:45:00,106.28,106.31,106.02,106.22,32025.0,84.5965,84.6204,84.3895,84.5487,32025.0
2019-01-29 15:50:00,106.23,106.4,106.2,106.35,47219.0,84.5567,84.692,84.5328,84.6522,47219.0
2019-01-29 15:55:00,106.4,106.66,106.29,106.64,71461.0,84.692,84.8989,84.6044,84.883,71461.0
2019-01-30 09:30:00,106.38,107.82,106.38,107.76,18552.0,84.6761,85.8223,84.6761,85.7745,18552.0
2019-01-30 09:35:00,107.79,107.81,107.0,107.17,6200.0,85.7984,85.8143,85.1696,85.3049,6200.0
2019-01-30 09:40:00,107.25,107.73,107.24,107.62,26414.0,85.3686,85.7506,85.3606,85.6631,26414.0
2019-01-30 09:45:00,107.67,107.72,107.42,107.43,4272.0,85.7029,85.7427,85.5039,85.5119,4272.0
2019-01-30 09:50:00,107.36,107.54,107.18,107.19,5697.0,85.4561,85.5994,85.3129,85.3208,5697.0
2019-01-30 09:55:00,107.18,107.92,107.16,107.81,5838.0,85.3129,85.9019,85.2969,85.8143,5838.0
2019-01-30 10:00:00,107.77,108.0,107.67,107.82,6162.0,85.7825,85.9656,85.7029,85.8223,6162.0
2019-01-30 10:05:00,107.82,108.05,107.72,108.05,4869.0,85.8223,86.0054,85.7427,86.0054,4869.0
2019-01-30 10:10:00,108.05,108.3,107.92,107.92,10583.0,86.0054,86.2044,85.9019,85.9019,10583.0
2019-01-30 10:15:00,107.93,107.99,107.55,107.56,4260.0,85.9098,85.9576,85.6074,85.6153,4260.0
2019-01-30 10:20:00,107.55,107.56,107.42,107.49,6621.0,85.6074,85.6153,85.5039,85.5596,6621.0
2019-01-30 10:25:00,107.44,107.96,107.36,107.91,7127.0,85.5198,85.9337,85.4561,85.8939,7127.0
2019-01-30 10:30:00,107.97,108.02,107.63,107.66,5175.0,85.9417,85.9815,85.671,85.6949,5175.0
2019-01-30 10:35:00,107.65,107.85,107.58,107.78,4370.0,85.687,85.8462,85.6312,85.7904,4370.0
2019-01-30 10:40:00,107.78,107.78,107.63,107.77,10600.0,85.7904,85.7904,85.671,85.7825,10600.0
2019-01-30 10:45:00,107.82,107.97,107.74,107.94,4185.0,85.8223,85.9417,85.7586,85.9178,4185.0
2019-01-30 10:50:00,107.93,108.09,107.75,107.79,7205.0,85.9098,86.0372,85.7666,85.7984,7205.0
2019-01-30 10:55:00,107.79,107.88,107.71,107.85,6624.0,85.7984,85.87,85.7347,85.8462,6624.0
2019-01-30 11:00:00,107.81,108.11,107.74,108.0,14402.0,85.8143,86.0531,85.7586,85.9656,14402.0
2019-01-30 11:05:00,108.0,108.09,107.85,107.93,17006.0,85.9656,86.0372,85.8462,85.9098,17006.0
2019-01-30 11:10:00,107.94,108.08,107.85,107.98,13218.0,85.9178,86.0292,85.8462,85.9496,13218.0
2019-01-30 11:15:00,108.03,108.03,107.75,107.78,7069.0,85.9894,85.9894,85.7666,85.7904,7069.0
2019-01-30 11:20:00,107.8,107.94,107.77,107.83,14416.0,85.8064,85.9178,85.7825,85.8302,14416.0
2019-01-30 11:25:00,107.8,107.8,107.55,107.63,2798.0,85.8064,85.8064,85.6074,85.671,2798.0
2019-01-30 11:30:00,107.65,107.74,107.56,107.56,3858.0,85.687,85.7586,85.6153,85.6153,3858.0
2019-01-30 11:35:00,107.59,107.59,107.44,107.53,1439.0,85.6392,85.6392,85.5198,85.5914,1439.0
2019-01-30 11:40:00,107.56,107.72,107.43,107.53,3735.0,85.6153,85.7427,85.5119,85.5914,3735.0
2019-01-30 11:45:00,107.49,107.49,107.41,107.41,2109.0,85.5596,85.5596,85.4959,85.4959,2109.0
2019-01-30 11:50:00,107.43,107.73,107.42,107.68,4645.0,85.5119,85.7506,85.5039,85.7108,4645.0
2019-01-30 11:55:00,107.61,107.61,107.46,107.46,3903.0,85.6551,85.6551,85.5357,85.5357,3903.0
2019-01-30 12:00:00,107.5,107.73,107.5,107.69,3205.0,85.5676,85.7506,85.5676,85.7188,3205.0
2019-01-30 12:05:00,107.75,107.85,107.69,107.79,4330.0,85.7666,85.8462,85.7188,85.7984,4330.0
2019-01-30 12:10:00,107.85,107.88,107.74,107.74,2273.0,85.8462,85.87,85.7586,85.7586,2273.0
2019-01-30 12:15:00,107.71,107.82,107.65,107.76,2377.0,85.7347,85.8223,85.687,85.7745,2377.0
2019-01-30 12:20:00,107.69,107.73,107.62,107.67,6667.0,85.7188,85.7506,85.6631,85.7029,6667.0
2019-01-30 12:25:00,107.67,107.75,107.61,107.71,5903.0,85.7029,85.7666,85.6551,85.7347,5903.0
2019-01-30 12:30:00,107.72,107.81,107.71,107.75,6133.0,85.7427,85.8143,85.7347,85.7666,6133.0
2019-01-30 12:35:00,107.75,107.79,107.62,107.67,8593.0,85.7666,85.7984,85.6631,85.7029,8593.0
2019-01-30 12:40:00,107.63,107.86,107.63,107.81,12084.0,85.671,85.8541,85.671,85.8143,12084.0
2019-01-30 12:45:00,107.81,108.03,107.78,107.97,8634.0,85.8143,85.9894,85.7904,85.9417,8634.0
2019-01-30 12:50:00,108.0,108.04,107.78,107.78,3961.0,85.9656,85.9974,85.7904,85.7904,3961.0
2019-01-30 12:55:00,107.73,107.75,107.64,107.65,4082.0,85.7506,85.7666,85.679,85.687,4082.0
2019-01-30 13:00:00,107.66,107.7,107.59,107.62,7078.0,85.6949,85.7268,85.6392,85.6631,7078.0
2019-01-30 13:05:00,107.6,107.81,107.6,107.81,4798.0,85.6472,85.8143,85.6472,85.8143,4798.0
2019-01-30 13:10:00,107.86,107.86,107.71,107.75,5268.0,85.8541,85.8541,85.7347,85.7666,5268.0
2019-01-30 13:15:00,107.74,107.81,107.48,107.48,6692.0,85.7586,85.8143,85.5516,85.5516,6692.0
2019-01-30 13:20:00,107.45,107.52,107.3,107.42,8912.0,85.5278,85.5835,85.4084,85.5039,8912.0
2019-01-30 13:25:00,107.36,107.36,107.19,107.21,7169.0,85.4561,85.4561,85.3208,85.3367,7169.0
2019-01-30 13:30:00,107.22,107.24,107.06,107.07,3066.0,85.3447,85.3606,85.2173,85.2253,3066.0
2019-01-30 13:35:00,107.06,107.28,107.04,107.28,4152.0,85.2173,85.3925,85.2014,85.3925,4152.0
2019-01-30 13:40:00,107.22,107.31,107.18,107.2,15042.0,85.3447,85.4163,85.3129,85.3288,15042.0
2019-01-30 13:45:00,107.2,107.24,107.01,107.01,7028.0,85.3288,85.3606,85.1775,85.1775,7028.0
2019-01-30 13:50:00,107.05,107.16,107.02,107.14,3719.0,85.2094,85.2969,85.1855,85.281,3719.0
2019-01-30 13:55:00,107.14,107.14,107.03,107.03,3190.0,85.281,85.281,85.1935,85.1935,3190.0
2019-01-30 14:00:00,107.02,107.84,107.0,107.81,15280.0,85.1855,85.8382,85.1696,85.8143,15280.0
2019-01-30 14:05:00,107.88,107.9,107.66,107.68,15519.0,85.87,85.886,85.6949,85.7108,15519.0
2019-01-30 14:10:00,107.66,107.85,107.62,107.85,2817.0,85.6949,85.8462,85.6631,85.8462,2817.0
2019-01-30 14:15:00,107.84,107.97,107.74,107.93,4950.0,85.8382,85.9417,85.7586,85.9098,4950.0
2019-01-30 14:20:00,107.89,108.17,107.84,107.9,10737.0,85.878,86.1009,85.8382,85.886,10737.0
2019-01-30 14:25:00,107.94,107.97,107.65,107.66,3230.0,85.9178,85.9417,85.687,85.6949,3230.0
2019-01-30 14:30:00,107.61,107.72,107.55,107.62,3175.0,85.6551,85.7427,85.6074,85.6631,3175.0
2019-01-30 14:35:00,107.62,107.71,107.49,107.51,2800.0,85.6631,85.7347,85.5596,85.5755,2800.0
2019-01-30 14:40:00,107.57,107.61,107.31,107.5,12497.0,85.6233,85.6551,85.4163,85.5676,12497.0
2019-01-30 14:45:00,107.5,107.63,107.5,107.56,2865.0,85.5676,85.671,85.5676,85.6153,2865.0
2019-01-30 14:50:00,107.49,107.7,107.36,107.68,4761.0,85.5596,85.7268,85.4561,85.7108,4761.0
2019-01-30 14:55:00,107.65,107.89,107.65,107.84,7397.0,85.687,85.878,85.687,85.8382,7397.0
2019-01-30 15:00:00,107.91,107.91,107.59,107.59,2675.0,85.8939,85.8939,85.6392,85.6392,2675.0
2019-01-30 15:05:00,107.67,107.67,107.48,107.59,3858.0,85.7029,85.7029,85.5516,85.6392,3858.0
2019-01-30 15:10:00,107.55,107.63,107.43,107.63,5634.0,85.6074,85.671,85.5119,85.671,5634.0
2019-01-30 15:15:00,107.59,107.69,107.45,107.54,6022.0,85.6392,85.7188,85.5278,85.5994,6022.0
2019-01-30 15:20:00,107.56,107.6,107.27,107.27,8433.0,85.6153,85.6472,85.3845,85.3845,8433.0
2019-01-30 15:25:00,107.23,107.44,107.22,107.33,7909.0,85.3527,85.5198,85.3447,85.4323,7909.0
2019-01-30 15:30:00,107.31,107.47,107.23,107.29,14174.0,85.4163,85.5437,85.3527,85.4004,14174.0
2019-01-30 15:35:00,107.32,107.4,107.27,107.31,9500.0,85.4243,85.488,85.3845,85.4163,9500.0
2019-01-30 15:40:00,107.31,107.43,107.2,107.39,14864.0,85.4163,85.5119,85.3288,85.48,14864.0
2019-01-30 15:45:00,107.41,107.46,107.2,107.23,25021.0,85.4959,85.5357,85.3288,85.3527,25021.0
2019-01-30 15:50:00,107.21,107.29,107.14,107.27,19833.0,85.3367,85.4004,85.281,85.3845,19833.0
2019-01-30 15:55:00,107.27,107.54,107.25,107.45,49626.0,85.3845,85.5994,85.3686,85.5278,49626.0
2019-01-31 09:30:00,107.24,107.24,106.77,106.77,13707.0,85.3606,85.3606,84.9865,84.9865,13707.0
2019-01-31 09:35:00,106.76,106.76,106.39,106.69,4760.0,84.9785,84.9785,84.684,84.9228,4760.0
2019-01-31 09:40:00,106.98,107.28,106.84,107.02,6617.0,85.1537,85.3925,85.0422,85.1855,6617.0
2019-01-31 09:45:00,107.14,107.27,106.83,107.27,3500.0,85.281,85.3845,85.0343,85.3845,3500.0
2019-01-31 09:50:00,107.12,107.57,107.09,107.32,8088.0,85.2651,85.6233,85.2412,85.4243,8088.0
2019-01-31 09:55:00,107.34,107.53,107.24,107.48,6826.0,85.4402,85.5914,85.3606,85.5516,6826.0
2019-01-31 10:00:00,107.56,107.71,107.48,107.53,5724.0,85.6153,85.7347,85.5516,85.5914,5724.0
2019-01-31 10:05:00,107.38,107.64,107.29,107.64,3392.0,85.4721,85.679,85.4004,85.679,3392.0
2019-01-31 10:10:00,107.87,107.89,107.67,107.67,10881.0,85.8621,85.878,85.7029,85.7029,10881.0
2019-01-31 10:15:00,107.63,107.68,107.55,107.63,5868.0,85.671,85.7108,85.6074,85.671,5868.0
2019-01-31 10:20:00,107.61,107.66,107.52,107.65,5399.0,85.6551,85.6949,85.5835,85.687,5399.0
2019-01-31 10:25:00,107.6,107.79,107.54,107.79,14917.0,85.6472,85.7984,85.5994,85.7984,14917.0
2019-01-31 10:30:00,107.83,107.85,107.7,107.78,5503.0,85.8302,85.8462,85.7268,85.7904,5503.0
2019-01-31 10:35:00,107.77,107.94,107.76,107.94,4026.0,85.7825,85.9178,85.7745,85.9178,4026.0
2019-01-31 10:40:00,107.92,108.17,107.92,108.16,4500.0,85.9019,86.1009,85.9019,86.0929,4500.0
2019-01-31 10:45:00,108.12,108.12,107.82,107.86,6127.0,86.0611,86.0611,85.8223,85.8541,6127.0
2019-01-31 10:50:00,107.84,107.86,107.72,107.76,9828.0,85.8382,85.8541,85.7427,85.7745,9828.0
2019-01-31 10:55:00,107.7,107.81,107.61,107.65,6501.0,85.7268,85.8143,85.6551,85.687,6501.0
2019-01-31 11:00:00,107.61,107.91,107.61,107.84,6437.0,85.6551,85.8939,85.6551,85.8382,6437.0
2019-01-31 11:05:00,107.81,107.84,107.67,107.84,4529.0,85.8143,85.8382,85.7029,85.8382,4529.0
2019-01-31 11:10:00,107.87,107.98,107.87,107.91,5740.0,85.8621,85.9496,85.8621,85.8939,5740.0
2019-01-31 11:15:00,107.9,108.08,107.89,108.08,3905.0,85.886,86.0292,85.878,86.0292,3905.0
2019-01-31 11:20:00,108.12,108.15,108.05,108.14,4185.0,86.0611,86.085,86.0054,86.077,4185.0
2019-01-31 11:25:00,108.17,108.39,108.15,108.38,5036.0,86.1009,86.276,86.085,86.268,5036.0
2019-01-31 11:30:00,108.37,108.53,108.37,108.5,3988.0,86.2601,86.3874,86.2601,86.3635,3988.0
2019-01-31 11:35:00,108.42,108.56,108.42,108.53,10706.0,86.2999,86.4113,86.2999,86.3874,10706.0
2019-01-31 11:40:00,108.57,108.69,108.57,108.68,7917.0,86.4193,86.5148,86.4193,86.5068,7917.0
2019-01-31 11:45:00,108.67,108.87,108.67,108.87,5042.0,86.4989,86.6581,86.4989,86.6581,5042.0
2019-01-31 11:50:00,108.89,108.94,108.81,108.9,10685.0,86.674,86.7138,86.6103,86.6819,10685.0
2019-01-31 11:55:00,108.91,108.97,108.73,108.91,18984.0,86.6899,86.7377,86.5466,86.6899,18984.0
2019-01-31 12:00:00,108.94,108.95,108.65,108.65,7786.0,86.7138,86.7217,86.4829,86.4829,7786.0
2019-01-31 12:05:00,108.7,108.91,108.6,108.91,37266.0,86.5227,86.6899,86.4431,86.6899,37266.0
2019-01-31 12:10:00,108.86,109.06,108.84,109.06,7713.0,86.6501,86.8093,86.6342,86.8093,7713.0
2019-01-31 12:15:00,109.09,109.39,109.07,109.38,14187.0,86.8332,87.072,86.8173,87.064,14187.0
2019-01-31 12:20:00,109.43,109.43,109.15,109.25,14564.0,87.1038,87.1038,86.8809,86.9605,14564.0
2019-01-31 12:25:00,109.18,109.21,109.09,109.14,11694.0,86.9048,86.9287,86.8332,86.873,11694.0
2019-01-31 12:30:00,109.13,109.16,109.03,109.13,3253.0,86.865,86.8889,86.7854,86.865,3253.0
2019-01-31 12:35:00,109.13,109.21,109.02,109.16,3549.0,86.865,86.9287,86.7775,86.8889,3549.0
2019-01-31 12:40:00,109.14,109.2,108.97,109.01,4497.0,86.873,86.9207,86.7377,86.7695,4497.0
2019-01-31 12:45:00,109.03,109.12,108.97,109.04,3409.0,86.7854,86.8571,86.7377,86.7934,3409.0
2019-01-31 12:50:00,109.04,109.2,108.99,109.19,2970.0,86.7934,86.9207,86.7536,86.9128,2970.0
2019-01-31 12:55:00,109.21,109.29,109.13,109.29,3068.0,86.9287,86.9924,86.865,86.9924,3068.0
2019-01-31 13:00:00,109.29,109.4,109.2,109.38,11530.0,86.9924,87.0799,86.9207,87.064,11530.0
2019-01-31 13:05:00,109.36,109.36,109.17,109.18,2424.0,87.0481,87.0481,86.8969,86.9048,2424.0
2019-01-31 13:10:00,109.15,109.3,109.14,109.2,4626.0,86.8809,87.0003,86.873,86.9207,4626.0
2019-01-31 13:15:00,109.23,109.25,109.2,109.2,1700.0,86.9446,86.9605,86.9207,86.9207,1700.0
2019-01-31 13:20:00,109.23,109.31,109.2,109.31,1339.0,86.9446,87.0083,86.9207,87.0083,1339.0
2019-01-31 13:25:00,109.3,109.3,109.1,109.16,8600.0,87.0003,87.0003,86.8411,86.8889,8600.0
2019-01-31 13:30:00,109.18,109.25,109.08,109.16,8044.0,86.9048,86.9605,86.8252,86.8889,8044.0
2019-01-31 13:35:00,109.19,109.25,109.13,109.23,7498.0,86.9128,86.9605,86.865,86.9446,7498.0
2019-01-31 13:40:00,109.25,109.26,109.14,109.23,23157.0,86.9605,86.9685,86.873,86.9446,23157.0
2019-01-31 13:45:00,109.23,109.23,109.11,109.15,36811.0,86.9446,86.9446,86.8491,86.8809,36811.0
2019-01-31 13:50:00,109.15,109.23,109.1,109.1,5410.0,86.8809,86.9446,86.8411,86.8411,5410.0
2019-01-31 13:55:00,109.1,109.1,108.92,108.96,7584.0,86.8411,86.8411,86.6979,86.7297,7584.0
2019-01-31 14:00:00,108.96,109.1,108.93,109.06,5476.0,86.7297,86.8411,86.7058,86.8093,5476.0
2019-01-31 14:05:00,109.07,109.16,109.05,109.11,6237.0,86.8173,86.8889,86.8013,86.8491,6237.0
2019-01-31 14:10:00,109.1,109.12,109.02,109.03,2752.0,86.8411,86.8571,86.7775,86.7854,2752.0
2019-01-31 14:15:00,109.01,109.01,108.9,108.9,5706.0,86.7695,86.7695,86.6819,86.6819,5706.0
2019-01-31 14:20:00,108.89,108.89,108.76,108.79,18245.0,86.674,86.674,86.5705,86.5944,18245.0
2019-01-31 14:25:00,108.82,108.82,108.65,108.68,5802.0,86.6183,86.6183,86.4829,86.5068,5802.0
2019-01-31 14:30:00,108.69,108.84,108.54,108.55,71258.0,86.5148,86.6342,86.3954,86.4033,71258.0
2019-01-31 14:35:00,108.54,108.64,108.5,108.53,10271.0,86.3954,86.475,86.3635,86.3874,10271.0
2019-01-31 14:40:00,108.51,108.63,108.44,108.48,16613.0,86.3715,86.467,86.3158,86.3476,16613.0
2019-01-31 14:45:00,108.47,108.48,108.36,108.45,7195.0,86.3397,86.3476,86.2521,86.3237,7195.0
2019-01-31 14:50:00,108.45,108.62,108.41,108.59,5842.0,86.3237,86.4591,86.2919,86.4352,5842.0
2019-01-31 14:55:00,108.58,108.64,108.48,108.48,6987.0,86.4272,86.475,86.3476,86.3476,6987.0
2019-01-31 15:00:00,108.47,108.62,108.47,108.49,6883.0,86.3397,86.4591,86.3397,86.3556,6883.0
2019-01-31 15:05:00,108.45,108.5,108.37,108.38,7540.0,86.3237,86.3635,86.2601,86.268,7540.0
2019-01-31 15:10:00,108.37,108.44,108.25,108.26,11108.0,86.2601,86.3158,86.1646,86.1725,11108.0
2019-01-31 15:15:00,108.29,108.35,108.07,108.08,20217.0,86.1964,86.2441,86.0213,86.0292,20217.0
2019-01-31 15:20:00,108.07,108.27,108.06,108.27,40010.0,86.0213,86.1805,86.0133,86.1805,40010.0
2019-01-31 15:25:00,108.25,108.32,108.03,108.07,24588.0,86.1646,86.2203,85.9894,86.0213,24588.0
2019-01-31 15:30:00,108.09,108.22,107.79,107.83,42000.0,86.0372,86.1407,85.7984,85.8302,42000.0
2019-01-31 15:35:00,107.85,108.02,107.75,108.02,46457.0,85.8462,85.9815,85.7666,85.9815,46457.0
2019-01-31 15:40:00,108.05,108.23,107.96,107.99,21056.0,86.0054,86.1486,85.9337,85.9576,21056.0
2019-01-31 15:45:00,107.97,108.27,107.96,108.25,20564.0,85.9417,86.1805,85.9337,86.1646,20564.0
2019-01-31 15:50:00,108.23,108.4,108.22,108.4,89621.0,86.1486,86.2839,86.1407,86.2839,89621.0
2019-01-31 15:55:00,108.39,108.5,108.31,108.31,143817.0,86.276,86.3635,86.2123,86.2123,143817.0
2019-02-01 09:30:00,108.55,108.55,108.06,108.22,18326.0,86.4033,86.4033,86.0133,86.1407,18326.0
2019-02-01 09:35:00,108.25,108.5,108.1,108.32,25419.0,86.1646,86.3635,86.0452,86.2203,25419.0
2019-02-01 09:40:00,108.41,108.65,108.37,108.38,4588.0,86.2919,86.4829,86.2601,86.268,4588.0
2019-02-01 09:45:00,108.41,108.65,108.39,108.55,3147.0,86.2919,86.4829,86.276,86.4033,3147.0
2019-02-01 09:50:00,108.46,108.46,108.15,108.15,6329.0,86.3317,86.3317,86.085,86.085,6329.0
2019-02-01 09:55:00,108.12,108.34,108.03,108.2,13579.0,86.0611,86.2362,85.9894,86.1248,13579.0
2019-02-01 10:00:00,108.28,108.36,108.07,108.27,13479.0,86.1884,86.2521,86.0213,86.1805,13479.0
2019-02-01 10:05:00,108.27,108.27,108.2,108.24,4000.0,86.1805,86.1805,86.1248,86.1566,4000.0
2019-02-01 10:10:00,108.21,108.26,107.98,108.0,12921.0,86.1327,86.1725,85.9496,85.9656,12921.0
2019-02-01 10:15:00,107.96,108.45,107.93,108.37,12322.0,85.9337,86.3237,85.9098,86.2601,12322.0
2019-02-01 10:20:00,108.41,108.44,108.3,108.41,5436.0,86.2919,86.3158,86.2044,86.2919,5436.0
2019-02-01 10:25:00,108.37,108.39,108.19,108.23,3683.0,86.2601,86.276,86.1168,86.1486,3683.0
2019-02-01 10:30:00,108.3,108.31,108.17,108.2,4600.0,86.2044,86.2123,86.1009,86.1248,4600.0
2019-02-01 10:35:00,108.13,108.19,107.97,108.0,8400.0,86.069,86.1168,85.9417,85.9656,8400.0
2019-02-01 10:40:00,108.02,108.04,107.53,107.58,10717.0,85.9815,85.9974,85.5914,85.6312,10717.0
2019-02-01 10:45:00,107.64,107.69,107.37,107.41,7984.0,85.679,85.7188,85.4641,85.4959,7984.0
2019-02-01 10:50:00,107.47,107.61,107.31,107.31,13483.0,85.5437,85.6551,85.4163,85.4163,13483.0
2019-02-01 10:55:00,107.32,107.32,107.01,107.01,13845.0,85.4243,85.4243,85.1775,85.1775,13845.0
2019-02-01 11:00:00,107.01,107.1,106.91,106.94,9810.0,85.1775,85.2492,85.0979,85.1218,9810.0
2019-02-01 11:05:00,106.91,106.94,106.69,106.8,6800.0,85.0979,85.1218,84.9228,85.0104,6800.0
2019-02-01 11:10:00,106.83,106.95,106.72,106.79,15129.0,85.0343,85.1298,84.9467,85.0024,15129.0
2019-02-01 11:15:00,106.79,106.83,106.69,106.73,8846.0,85.0024,85.0343,84.9228,84.9547,8846.0
2019-02-01 11:20:00,106.73,106.86,106.7,106.77,15518.0,84.9547,85.0581,84.9308,84.9865,15518.0
2019-02-01 11:25:00,106.75,106.75,106.39,106.58,44132.0,84.9706,84.9706,84.684,84.8353,44132.0
2019-02-01 11:30:00,106.63,106.87,106.57,106.62,15858.0,84.8751,85.0661,84.8273,84.8671,15858.0
2019-02-01 11:35:00,106.62,106.89,106.6,106.88,5820.0,84.8671,85.082,84.8512,85.0741,5820.0
2019-02-01 11:40:00,106.9,107.0,106.74,107.0,8126.0,85.09,85.1696,84.9626,85.1696,8126.0
2019-02-01 11:45:00,107.0,107.24,106.99,107.22,9914.0,85.1696,85.3606,85.1616,85.3447,9914.0
2019-02-01 11:50:00,107.22,107.59,107.17,107.59,11220.0,85.3447,85.6392,85.3049,85.6392,11220.0
2019-02-01 11:55:00,107.59,107.69,107.49,107.54,5218.0,85.6392,85.7188,85.5596,85.5994,5218.0
2019-02-01 12:00:00,107.52,107.59,107.34,107.41,15345.0,85.5835,85.6392,85.4402,85.4959,15345.0
2019-02-01 12:05:00,107.46,107.58,107.35,107.55,7232.0,85.5357,85.6312,85.4482,85.6074,7232.0
2019-02-01 12:10:00,107.52,107.67,107.51,107.58,16383.0,85.5835,85.7029,85.5755,85.6312,16383.0
2019-02-01 12:15:00,107.6,107.65,107.5,107.5,12228.0,85.6472,85.687,85.5676,85.5676,12228.0
2019-02-01 12:20:00,107.51,107.51,107.28,107.29,8805.0,85.5755,85.5755,85.3925,85.4004,8805.0
2019-02-01 12:25:00,107.28,107.32,107.24,107.31,4178.0,85.3925,85.4243,85.3606,85.4163,4178.0
2019-02-01 12:30:00,107.29,107.42,107.24,107.34,6899.0,85.4004,85.5039,85.3606,85.4402,6899.0
2019-02-01 12:35:00,107.36,107.37,107.27,107.27,4709.0,85.4561,85.4641,85.3845,85.3845,4709.0
2019-02-01 12:40:00,107.25,107.34,107.25,107.33,7600.0,85.3686,85.4402,85.3686,85.4323,7600.0
2019-02-01 12:45:00,107.34,107.54,107.33,107.5,9679.0,85.4402,85.5994,85.4323,85.5676,9679.0
2019-02-01 12:50:00,107.48,107.59,107.43,107.53,4600.0,85.5516,85.6392,85.5119,85.5914,4600.0
2019-02-01 12:55:00,107.5,107.53,107.39,107.4,4250.0,85.5676,85.5914,85.48,85.488,4250.0
2019-02-01 13:00:00,107.39,107.47,107.37,107.46,4949.0,85.48,85.5437,85.4641,85.5357,4949.0
2019-02-01 13:05:00,107.44,107.44,107.31,107.39,4803.0,85.5198,85.5198,85.4163,85.48,4803.0
2019-02-01 13:10:00,107.44,107.53,107.39,107.51,8013.0,85.5198,85.5914,85.48,85.5755,8013.0
2019-02-01 13:15:00,107.51,107.52,107.35,107.39,9900.0,85.5755,85.5835,85.4482,85.48,9900.0
2019-02-01 13:20:00,107.41,107.56,107.37,107.52,5665.0,85.4959,85.6153,85.4641,85.5835,5665.0
2019-02-01 13:25:00,107.58,107.74,107.56,107.72,10114.0,85.6312,85.7586,85.6153,85.7427,10114.0
2019-02-01 13:30:00,107.74,107.84,107.69,107.77,12043.0,85.7586,85.8382,85.7188,85.7825,12043.0
2019-02-01 13:35:00,107.75,107.86,107.7,107.81,8079.0,85.7666,85.8541,85.7268,85.8143,8079.0
2019-02-01 13:40:00,107.84,107.87,107.7,107.71,5483.0,85.8382,85.8621,85.7268,85.7347,5483.0
2019-02-01 13:45:00,107.72,107.79,107.68,107.78,8047.0,85.7427,85.7984,85.7108,85.7904,8047.0
2019-02-01 13:50:00,107.79,107.89,107.76,107.76,5554.0,85.7984,85.878,85.7745,85.7745,5554.0
2019-02-01 13:55:00,107.75,107.81,107.63,107.65,36139.0,85.7666,85.8143,85.671,85.687,36139.0
2019-02-01 14:00:00,107.62,107.64,107.52,107.6,10021.0,85.6631,85.679,85.5835,85.6472,10021.0
2019-02-01 14:05:00,107.59,107.69,107.58,107.67,7025.0,85.6392,85.7188,85.6312,85.7029,7025.0
2019-02-01 14:10:00,107.64,107.66,107.5,107.52,15211.0,85.679,85.6949,85.5676,85.5835,15211.0
2019-02-01 14:15:00,107.54,107.6,107.52,107.58,5200.0,85.5994,85.6472,85.5835,85.6312,5200.0
2019-02-01 14:20:00,107.64,107.64,107.56,107.61,4370.0,85.679,85.679,85.6153,85.6551,4370.0
2019-02-01 14:25:00,107.58,107.64,107.53,107.64,15898.0,85.6312,85.679,85.5914,85.679,15898.0
2019-02-01 14:30:00,107.66,107.88,107.66,107.88,11835.0,85.6949,85.87,85.6949,85.87,11835.0
2019-02-01 14:35:00,107.84,107.89,107.68,107.7,4037.0,85.8382,85.878,85.7108,85.7268,4037.0
2019-02-01 14:40:00,107.74,107.85,107.73,107.85,4354.0,85.7586,85.8462,85.7506,85.8462,4354.0
2019-02-01 14:45:00,107.83,107.83,107.64,107.7,4165.0,85.8302,85.8302,85.679,85.7268,4165.0
2019-02-01 14:50:00,107.69,107.69,107.58,107.64,6130.0,85.7188,85.7188,85.6312,85.679,6130.0
2019-02-01 14:55:00,107.63,107.77,107.6,107.72,2600.0,85.671,85.7825,85.6472,85.7427,2600.0
2019-02-01 15:00:00,107.73,107.77,107.54,107.62,9144.0,85.7506,85.7825,85.5994,85.6631,9144.0
2019-02-01 15:05:00,107.56,107.74,107.54,107.62,3900.0,85.6153,85.7586,85.5994,85.6631,3900.0
2019-02-01 15:10:00,107.59,107.68,107.49,107.54,7901.0,85.6392,85.7108,85.5596,85.5994,7901.0
2019-02-01 15:15:00,107.54,107.72,107.5,107.66,11995.0,85.5994,85.7427,85.5676,85.6949,11995.0
2019-02-01 15:20:00,107.65,107.78,107.54,107.65,13669.0,85.687,85.7904,85.5994,85.687,13669.0
2019-02-01 15:25:00,107.64,107.73,107.58,107.73,11808.0,85.679,85.7506,85.6312,85.7506,11808.0
2019-02-01 15:30:00,107.75,108.0,107.75,108.0,11876.0,85.7666,85.9656,85.7666,85.9656,11876.0
2019-02-01 15:35:00,108.03,108.28,107.97,108.24,16525.0,85.9894,86.1884,85.9417,86.1566,16525.0
2019-02-01 15:40:00,108.23,108.39,108.11,108.37,17145.0,86.1486,86.276,86.0531,86.2601,17145.0
2019-02-01 15:45:00,108.4,108.45,108.28,108.36,18878.0,86.2839,86.3237,86.1884,86.2521,18878.0
2019-02-01 15:50:00,108.37,108.53,108.27,108.48,27228.0,86.2601,86.3874,86.1805,86.3476,27228.0
2019-02-01 15:55:00,108.5,108.65,108.43,108.56,68326.0,86.3635,86.4829,86.3078,86.4113,68326.0
2019-02-04 09:30:00,108.41,108.61,108.0,108.2,14135.0,86.2919,86.4511,85.9656,86.1248,14135.0
2019-02-04 09:35:00,108.15,108.21,107.96,108.01,2593.0,86.085,86.1327,85.9337,85.9735,2593.0
2019-02-04 09:40:00,107.87,108.0,107.78,107.78,1500.0,85.8621,85.9656,85.7904,85.7904,1500.0
2019-02-04 09:45:00,107.86,108.06,107.82,108.05,1200.0,85.8541,86.0133,85.8223,86.0054,1200.0
2019-02-04 09:50:00,108.05,108.05,107.84,107.92,2100.0,86.0054,86.0054,85.8382,85.9019,2100.0
2019-02-04 09:55:00,107.96,107.97,107.83,107.89,2864.0,85.9337,85.9417,85.8302,85.878,2864.0
2019-02-04 10:00:00,107.84,107.84,107.49,107.5,5114.0,85.8382,85.8382,85.5596,85.5676,5114.0
2019-02-04 10:05:00,107.44,107.49,107.26,107.26,2756.0,85.5198,85.5596,85.3765,85.3765,2756.0
2019-02-04 10:10:00,107.35,107.54,107.26,107.54,1848.0,85.4482,85.5994,85.3765,85.5994,1848.0
2019-02-04 10:15:00,107.53,107.7,107.5,107.53,1949.0,85.5914,85.7268,85.5676,85.5914,1949.0
2019-02-04 10:20:00,107.51,107.78,107.41,107.68,11626.0,85.5755,85.7904,85.4959,85.7108,11626.0
2019-02-04 10:25:00,107.73,107.94,107.63,107.94,9393.0,85.7506,85.9178,85.671,85.9178,9393.0
2019-02-04 10:30:00,107.97,108.2,107.93,108.16,6343.0,85.9417,86.1248,85.9098,86.0929,6343.0
2019-02-04 10:35:00,108.12,108.31,108.12,108.3,3121.0,86.0611,86.2123,86.0611,86.2044,3121.0
2019-02-04 10:40:00,108.28,108.35,108.15,108.23,5181.0,86.1884,86.2441,86.085,86.1486,5181.0
2019-02-04 10:45:00,108.29,108.48,108.25,108.45,37243.0,86.1964,86.3476,86.1646,86.3237,37243.0
2019-02-04 10:50:00,108.46,108.49,108.33,108.33,4639.0,86.3317,86.3556,86.2282,86.2282,4639.0
2019-02-04 10:55:00,108.35,108.36,108.18,108.24,3452.0,86.2441,86.2521,86.1088,86.1566,3452.0
2019-02-04 11:00:00,108.21,108.37,108.16,108.3,5441.0,86.1327,86.2601,86.0929,86.2044,5441.0
2019-02-04 11:05:00,108.25,108.25,108.08,108.15,2400.0,86.1646,86.1646,86.0292,86.085,2400.0
2019-02-04 11:10:00,108.05,108.13,107.98,108.08,3105.0,86.0054,86.069,85.9496,86.0292,3105.0
2019-02-04 11:15:00,108.1,108.12,107.97,108.01,2669.0,86.0452,86.0611,85.9417,85.9735,2669.0
2019-02-04 11:20:00,108.04,108.05,107.89,107.95,1600.0,85.9974,86.0054,85.878,85.9258,1600.0
2019-02-04 11:25:00,107.92,108.17,107.92,108.17,11302.0,85.9019,86.1009,85.9019,86.1009,11302.0
2019-02-04 11:30:00,108.16,108.18,108.08,108.12,11880.0,86.0929,86.1088,86.0292,86.0611,11880.0
2019-02-04 11:35:00,108.09,108.19,108.09,108.16,7710.0,86.0372,86.1168,86.0372,86.0929,7710.0
2019-02-04 11:40:00,108.14,108.2,108.1,108.12,10394.0,86.077,86.1248,86.0452,86.0611,10394.0
2019-02-04 11:45:00,108.11,108.14,107.92,107.94,6580.0,86.0531,86.077,85.9019,85.9178,6580.0
2019-02-04 11:50:00,107.94,108.12,107.86,108.07,6352.0,85.9178,86.0611,85.8541,86.0213,6352.0
2019-02-04 11:55:00,108.07,108.16,108.04,108.16,6688.0,86.0213,86.0929,85.9974,86.0929,6688.0
2019-02-04 12:00:00,108.15,108.17,108.01,108.01,59465.0,86.085,86.1009,85.9735,85.9735,59465.0
2019-02-04 12:05:00,108.02,108.2,108.02,108.2,4296.0,85.9815,86.1248,85.9815,86.1248,4296.0
2019-02-04 12:10:00,108.2,108.21,108.08,108.17,8132.0,86.1248,86.1327,86.0292,86.1009,8132.0
2019-02-04 12:15:00,108.17,108.26,108.16,108.26,8465.0,86.1009,86.1725,86.0929,86.1725,8465.0
2019-02-04 12:20:00,108.24,108.26,108.21,108.21,3069.0,86.1566,86.1725,86.1327,86.1327,3069.0
2019-02-04 12:25:00,108.18,108.21,108.15,108.16,10955.0,86.1088,86.1327,86.085,86.0929,10955.0
2019-02-04 12:30:00,108.17,108.23,108.16,108.19,11420.0,86.1009,86.1486,86.0929,86.1168,11420.0
2019-02-04 12:35:00,108.2,108.32,108.17,108.32,6985.0,86.1248,86.2203,86.1009,86.2203,6985.0
2019-02-04 12:40:00,108.33,108.34,108.29,108.29,2274.0,86.2282,86.2362,86.1964,86.1964,2274.0
2019-02-04 12:45:00,108.27,108.27,108.15,108.16,26825.0,86.1805,86.1805,86.085,86.0929,26825.0
2019-02-04 12:50:00,108.15,108.28,108.12,108.24,39975.0,86.085,86.1884,86.0611,86.1566,39975.0
2019-02-04 12:55:00,108.28,108.32,108.25,108.3,6057.0,86.1884,86.2203,86.1646,86.2044,6057.0
2019-02-04 13:00:00,108.29,108.49,108.25,108.48,3104.0,86.1964,86.3556,86.1646,86.3476,3104.0
2019-02-04 13:05:00,108.5,108.61,108.5,108.59,4115.0,86.3635,86.4511,86.3635,86.4352,4115.0
2019-02-04 13:10:00,108.59,108.63,108.54,108.55,43248.0,86.4352,86.467,86.3954,86.4033,43248.0
2019-02-04 13:15:00,108.55,108.58,108.25,108.55,20219.0,86.4033,86.4272,86.1646,86.4033,20219.0
2019-02-04 13:20:00,108.57,108.71,108.57,108.71,10628.0,86.4193,86.5307,86.4193,86.5307,10628.0
2019-02-04 13:25:00,108.71,108.76,108.65,108.74,8704.0,86.5307,86.5705,86.4829,86.5546,8704.0
2019-02-04 13:30:00,108.74,108.82,108.67,108.79,15533.0,86.5546,86.6183,86.4989,86.5944,15533.0
2019-02-04 13:35:00,108.8,108.91,108.76,108.91,24143.0,86.6023,86.6899,86.5705,86.6899,24143.0
2019-02-04 13:40:00,108.91,108.91,108.82,108.88,15555.0,86.6899,86.6899,86.6183,86.666,15555.0
2019-02-04 13:45:00,108.87,108.88,108.64,108.64,5096.0,86.6581,86.666,86.475,86.475,5096.0
2019-02-04 13:50:00,108.6,108.86,108.59,108.86,14104.0,86.4431,86.6501,86.4352,86.6501,14104.0
2019-02-04 13:55:00,108.83,108.9,108.8,108.84,11139.0,86.6262,86.6819,86.6023,86.6342,11139.0
2019-02-04 14:00:00,108.84,108.89,108.8,108.85,10846.0,86.6342,86.674,86.6023,86.6421,10846.0
2019-02-04 14:05:00,108.88,108.91,108.85,108.89,5690.0,86.666,86.6899,86.6421,86.674,5690.0
2019-02-04 14:10:00,108.88,108.91,108.75,108.84,18739.0,86.666,86.6899,86.5625,86.6342,18739.0
2019-02-04 14:15:00,108.82,108.83,108.75,108.83,6609.0,86.6183,86.6262,86.5625,86.6262,6609.0
2019-02-04 14:20:00,108.86,108.86,108.8,108.8,8131.0,86.6501,86.6501,86.6023,86.6023,8131.0
2019-02-04 14:25:00,108.82,108.84,108.78,108.81,5583.0,86.6183,86.6342,86.5864,86.6103,5583.0
2019-02-04 14:30:00,108.81,108.84,108.79,108.81,3705.0,86.6103,86.6342,86.5944,86.6103,3705.0
2019-02-04 14:35:00,108.82,108.87,108.82,108.85,6432.0,86.6183,86.6581,86.6183,86.6421,6432.0
2019-02-04 14:40:00,108.84,108.84,108.79,108.84,5785.0,86.6342,86.6342,86.5944,86.6342,5785.0
2019-02-04 14:45:00,108.82,108.83,108.74,108.76,9259.0,86.6183,86.6262,86.5546,86.5705,9259.0
2019-02-04 14:50:00,108.75,108.79,108.74,108.75,8352.0,86.5625,86.5944,86.5546,86.5625,8352.0
2019-02-04 14:55:00,108.73,108.87,108.73,108.87,6975.0,86.5466,86.6581,86.5466,86.6581,6975.0
2019-02-04 15:00:00,108.86,108.86,108.69,108.71,4580.0,86.6501,86.6501,86.5148,86.5307,4580.0
2019-02-04 15:05:00,108.71,108.81,108.68,108.68,18723.0,86.5307,86.6103,86.5068,86.5068,18723.0
2019-02-04 15:10:00,108.67,108.75,108.65,108.74,10816.0,86.4989,86.5625,86.4829,86.5546,10816.0
2019-02-04 15:15:00,108.75,108.92,108.73,108.89,8412.0,86.5625,86.6979,86.5466,86.674,8412.0
2019-02-04 15:20:00,108.9,108.94,108.79,108.94,16951.0,86.6819,86.7138,86.5944,86.7138,16951.0
2019-02-04 15:25:00,108.95,108.98,108.92,108.97,19882.0,86.7217,86.7456,86.6979,86.7377,19882.0
2019-02-04 15:30:00,108.97,109.0,108.88,108.94,22651.0,86.7377,86.7615,86.666,86.7138,22651.0
2019-02-04 15:35:00,108.93,108.97,108.87,108.93,8634.0,86.7058,86.7377,86.6581,86.7058,8634.0
2019-02-04 15:40:00,108.92,109.03,108.9,109.03,11243.0,86.6979,86.7854,86.6819,86.7854,11243.0
2019-02-04 15:45:00,109.02,109.09,108.94,109.04,15914.0,86.7775,86.8332,86.7138,86.7934,15914.0
2019-02-04 15:50:00,109.03,109.12,108.97,108.97,27784.0,86.7854,86.8571,86.7377,86.7377,27784.0
2019-02-04 15:55:00,108.98,109.32,108.98,109.27,67712.0,86.7456,87.0162,86.7456,86.9764,67712.0
2019-02-05 09:30:00,109.28,109.68,109.22,109.67,17676.0,86.9844,87.3028,86.9366,87.2948,17676.0
2019-02-05 09:35:00,109.67,110.23,109.64,109.97,12262.0,87.2948,87.7406,87.271,87.5336,12262.0
2019-02-05 09:40:00,109.97,110.0,109.51,109.59,14144.0,87.5336,87.5575,87.1675,87.2312,14144.0
2019-02-05 09:45:00,109.68,109.99,109.59,109.59,20721.0,87.3028,87.5496,87.2312,87.2312,20721.0
2019-02-05 09:50:00,109.64,109.94,109.64,109.72,14976.0,87.271,87.5098,87.271,87.3346,14976.0
2019-02-05 09:55:00,109.81,110.12,109.69,110.05,21371.0,87.4063,87.653,87.3108,87.5973,21371.0
2019-02-05 10:00:00,110.06,110.16,109.91,110.06,28002.0,87.6053,87.6849,87.4859,87.6053,28002.0
2019-02-05 10:05:00,110.06,110.1,109.8,109.89,26025.0,87.6053,87.6371,87.3983,87.47,26025.0
2019-02-05 10:10:00,109.85,110.08,109.85,110.04,17913.0,87.4381,87.6212,87.4381,87.5894,17913.0
2019-02-05 10:15:00,109.99,110.11,109.94,110.04,12557.0,87.5496,87.6451,87.5098,87.5894,12557.0
2019-02-05 10:20:00,109.98,110.03,109.93,109.93,9443.0,87.5416,87.5814,87.5018,87.5018,9443.0
2019-02-05 10:25:00,109.96,110.01,109.89,109.96,18326.0,87.5257,87.5655,87.47,87.5257,18326.0
2019-02-05 10:30:00,110.01,110.15,109.98,109.99,8271.0,87.5655,87.6769,87.5416,87.5496,8271.0
2019-02-05 10:35:00,110.01,110.07,109.9,110.02,11318.0,87.5655,87.6132,87.4779,87.5734,11318.0
2019-02-05 10:40:00,110.0,110.19,110.0,110.18,19038.0,87.5575,87.7087,87.5575,87.7008,19038.0
2019-02-05 10:45:00,110.18,110.19,109.98,109.98,9427.0,87.7008,87.7087,87.5416,87.5416,9427.0
2019-02-05 10:50:00,109.96,109.99,109.89,109.9,8557.0,87.5257,87.5496,87.47,87.4779,8557.0
2019-02-05 10:55:00,109.91,110.04,109.91,109.95,5855.0,87.4859,87.5894,87.4859,87.5177,5855.0
2019-02-05 11:00:00,109.91,110.02,109.89,109.97,12253.0,87.4859,87.5734,87.47,87.5336,12253.0
2019-02-05 11:05:00,109.95,110.01,109.87,109.9,16699.0,87.5177,87.5655,87.454,87.4779,16699.0
2019-02-05 11:10:00,109.91,109.96,109.87,109.93,16750.0,87.4859,87.5257,87.454,87.5018,16750.0
2019-02-05 11:15:00,109.93,110.1,109.89,110.1,12248.0,87.5018,87.6371,87.47,87.6371,12248.0
2019-02-05 11:20:00,110.1,110.16,110.05,110.16,6549.0,87.6371,87.6849,87.5973,87.6849,6549.0
2019-02-05 11:25:00,110.16,110.23,110.13,110.19,13845.0,87.6849,87.7406,87.661,87.7087,13845.0
2019-02-05 11:30:00,110.22,110.22,109.94,110.07,11271.0,87.7326,87.7326,87.5098,87.6132,11271.0
2019-02-05 11:35:00,110.03,110.14,109.97,110.12,7445.0,87.5814,87.6689,87.5336,87.653,7445.0
2019-02-05 11:40:00,110.11,110.18,109.92,110.06,8340.0,87.6451,87.7008,87.4938,87.6053,8340.0
2019-02-05 11:45:00,110.02,110.04,109.93,110.04,16817.0,87.5734,87.5894,87.5018,87.5894,16817.0
2019-02-05 11:50:00,110.05,110.16,109.94,110.07,10362.0,87.5973,87.6849,87.5098,87.6132,10362.0
2019-02-05 11:55:00,110.07,110.11,109.92,109.95,12638.0,87.6132,87.6451,87.4938,87.5177,12638.0
2019-02-05 12:00:00,109.95,110.02,109.91,110.02,10769.0,87.5177,87.5734,87.4859,87.5734,10769.0
2019-02-05 12:05:00,110.04,110.05,109.93,110.05,7163.0,87.5894,87.5973,87.5018,87.5973,7163.0
2019-02-05 12:10:00,110.05,110.05,109.91,109.94,9789.0,87.5973,87.5973,87.4859,87.5098,9789.0
2019-02-05 12:15:00,109.96,110.08,109.95,109.99,6946.0,87.5257,87.6212,87.5177,87.5496,6946.0
2019-02-05 12:20:00,110.04,110.06,109.93,109.97,6643.0,87.5894,87.6053,87.5018,87.5336,6643.0
2019-02-05 12:25:00,109.94,110.03,109.91,109.95,13555.0,87.5098,87.5814,87.4859,87.5177,13555.0
2019-02-05 12:30:00,109.93,109.97,109.8,109.94,19595.0,87.5018,87.5336,87.3983,87.5098,19595.0
2019-02-05 12:35:00,109.93,109.93,109.86,109.9,12736.0,87.5018,87.5018,87.4461,87.4779,12736.0
2019-02-05 12:40:00,109.9,109.95,109.72,109.88,18179.0,87.4779,87.5177,87.3346,87.462,18179.0
2019-02-05 12:45:00,109.86,109.93,109.77,109.77,9742.0,87.4461,87.5018,87.3744,87.3744,9742.0
2019-02-05 12:50:00,109.81,109.82,109.73,109.78,8875.0,87.4063,87.4142,87.3426,87.3824,8875.0
2019-02-05 12:55:00,109.75,109.84,109.72,109.8,11402.0,87.3585,87.4302,87.3346,87.3983,11402.0
2019-02-05 13:00:00,109.76,109.77,109.54,109.55,13023.0,87.3665,87.3744,87.1914,87.1993,13023.0
2019-02-05 13:05:00,109.56,109.61,109.39,109.61,7564.0,87.2073,87.2471,87.072,87.2471,7564.0
2019-02-05 13:10:00,109.59,109.63,109.43,109.48,8887.0,87.2312,87.263,87.1038,87.1436,8887.0
2019-02-05 13:15:00,109.53,109.67,109.5,109.66,9516.0,87.1834,87.2948,87.1595,87.2869,9516.0
2019-02-05 13:20:00,109.67,109.71,109.48,109.48,5863.0,87.2948,87.3267,87.1436,87.1436,5863.0
2019-02-05 13:25:00,109.5,109.71,109.43,109.7,11106.0,87.1595,87.3267,87.1038,87.3187,11106.0
2019-02-05 13:30:00,109.66,109.82,109.66,109.74,13229.0,87.2869,87.4142,87.2869,87.3506,13229.0
2019-02-05 13:35:00,109.75,109.77,109.44,109.44,9967.0,87.3585,87.3744,87.1118,87.1118,9967.0
2019-02-05 13:40:00,109.36,109.47,109.36,109.43,5866.0,87.0481,87.1356,87.0481,87.1038,5866.0
2019-02-05 13:45:00,109.41,109.54,109.41,109.54,4382.0,87.0879,87.1914,87.0879,87.1914,4382.0
2019-02-05 13:50:00,109.54,109.54,109.36,109.4,4789.0,87.1914,87.1914,87.0481,87.0799,4789.0
2019-02-05 13:55:00,109.4,109.52,109.39,109.51,8855.0,87.0799,87.1754,87.072,87.1675,8855.0
2019-02-05 14:00:00,109.47,109.72,109.44,109.68,6509.0,87.1356,87.3346,87.1118,87.3028,6509.0
2019-02-05 14:05:00,109.69,109.78,109.62,109.65,11734.0,87.3108,87.3824,87.255,87.2789,11734.0
2019-02-05 14:10:00,109.65,109.83,109.63,109.83,5800.0,87.2789,87.4222,87.263,87.4222,5800.0
2019-02-05 14:15:00,109.83,109.99,109.78,109.98,15686.0,87.4222,87.5496,87.3824,87.5416,15686.0
2019-02-05 14:20:00,110.01,110.01,109.81,109.82,14996.0,87.5655,87.5655,87.4063,87.4142,14996.0
2019-02-05 14:25:00,109.81,110.08,109.81,110.08,7858.0,87.4063,87.6212,87.4063,87.6212,7858.0
2019-02-05 14:30:00,110.08,110.18,109.97,109.97,12461.0,87.6212,87.7008,87.5336,87.5336,12461.0
2019-02-05 14:35:00,109.93,109.93,109.78,109.79,7507.0,87.5018,87.5018,87.3824,87.3904,7507.0
2019-02-05 14:40:00,109.78,110.0,109.75,109.98,13357.0,87.3824,87.5575,87.3585,87.5416,13357.0
2019-02-05 14:45:00,109.98,110.06,109.89,110.04,11712.0,87.5416,87.6053,87.47,87.5894,11712.0
2019-02-05 14:50:00,110.05,110.2,109.99,110.07,24567.0,87.5973,87.7167,87.5496,87.6132,24567.0
2019-02-05 14:55:00,110.05,110.3,110.03,110.29,12121.0,87.5973,87.7963,87.5814,87.7883,12121.0
2019-02-05 15:00:00,110.3,110.49,110.16,110.16,21236.0,87.7963,87.9475,87.6849,87.6849,21236.0
2019-02-05 15:05:00,110.19,110.48,110.18,110.44,10943.0,87.7087,87.9396,87.7008,87.9077,10943.0
2019-02-05 15:10:00,110.47,110.58,110.39,110.49,15521.0,87.9316,88.0192,87.8679,87.9475,15521.0
2019-02-05 15:15:00,110.53,110.55,110.39,110.49,14127.0,87.9794,87.9953,87.8679,87.9475,14127.0
2019-02-05 15:20:00,110.48,110.71,110.47,110.65,26693.0,87.9396,88.1227,87.9316,88.0749,26693.0
2019-02-05 15:25:00,110.69,110.79,110.63,110.64,26635.0,88.1067,88.1863,88.059,88.0669,26635.0
2019-02-05 15:30:00,110.65,110.83,110.63,110.73,32399.0,88.0749,88.2182,88.059,88.1386,32399.0
2019-02-05 15:35:00,110.7,110.76,110.51,110.76,27687.0,88.1147,88.1625,87.9635,88.1625,27687.0
2019-02-05 15:40:00,110.73,110.79,110.54,110.56,28235.0,88.1386,88.1863,87.9873,88.0033,28235.0
2019-02-05 15:45:00,110.56,110.69,110.54,110.66,30459.0,88.0033,88.1067,87.9873,88.0829,30459.0
2019-02-05 15:50:00,110.65,111.0,110.61,110.78,55024.0,88.0749,88.3535,88.0431,88.1784,55024.0
2019-02-05 15:55:00,110.75,111.15,110.75,110.83,110792.0,88.1545,88.4729,88.1545,88.2182,110792.0
2019-02-06 09:30:00,109.75,109.96,106.88,108.0,131222.0,87.3585,87.5257,85.0741,85.9656,131222.0
2019-02-06 09:35:00,108.0,108.1,107.23,107.53,45387.0,85.9656,86.0452,85.3527,85.5914,45387.0
2019-02-06 09:40:00,107.51,107.97,107.47,107.73,42864.0,85.5755,85.9417,85.5437,85.7506,42864.0
2019-02-06 09:45:00,107.72,108.72,107.66,108.38,94181.0,85.7427,86.5387,85.6949,86.268,94181.0
2019-02-06 09:50:00,108.37,108.64,108.1,108.32,72201.0,86.2601,86.475,86.0452,86.2203,72201.0
2019-02-06 09:55:00,108.26,108.55,108.18,108.4,22605.0,86.1725,86.4033,86.1088,86.2839,22605.0
2019-02-06 10:00:00,108.4,108.73,108.35,108.72,77673.0,86.2839,86.5466,86.2441,86.5387,77673.0
2019-02-06 10:05:00,108.72,108.95,108.64,108.81,27850.0,86.5387,86.7217,86.475,86.6103,27850.0
2019-02-06 10:10:00,108.82,109.82,108.81,109.7,40760.0,86.6183,87.4142,86.6103,87.3187,40760.0
2019-02-06 10:15:00,109.63,109.9,109.44,109.65,156859.0,87.263,87.4779,87.1118,87.2789,156859.0
2019-02-06 10:20:00,109.64,109.75,108.87,109.01,11801.0,87.271,87.3585,86.6581,86.7695,11801.0
2019-02-06 10:25:00,108.86,108.88,107.73,108.82,37319.0,86.6501,86.666,85.7506,86.6183,37319.0
2019-02-06 10:30:00,108.75,108.83,108.24,108.33,23779.0,86.5625,86.6262,86.1566,86.2282,23779.0
2019-02-06 10:35:00,108.34,108.76,108.33,108.58,31639.0,86.2362,86.5705,86.2282,86.4272,31639.0
2019-02-06 10:40:00,108.58,108.71,108.35,108.5,69000.0,86.4272,86.5307,86.2441,86.3635,69000.0
2019-02-06 10:45:00,108.45,108.74,108.41,108.52,11917.0,86.3237,86.5546,86.2919,86.3795,11917.0
2019-02-06 10:50:00,108.53,109.4,108.53,108.71,25743.0,86.3874,87.0799,86.3874,86.5307,25743.0
2019-02-06 10:55:00,108.7,108.77,108.37,108.42,26944.0,86.5227,86.5785,86.2601,86.2999,26944.0
2019-02-06 11:00:00,108.44,108.56,108.18,108.19,20219.0,86.3158,86.4113,86.1088,86.1168,20219.0
2019-02-06 11:05:00,108.27,108.4,108.14,108.28,28836.0,86.1805,86.2839,86.077,86.1884,28836.0
2019-02-06 11:10:00,108.25,108.41,108.0,108.37,21582.0,86.1646,86.2919,85.9656,86.2601,21582.0
2019-02-06 11:15:00,108.36,108.55,108.2,108.31,22702.0,86.2521,86.4033,86.1248,86.2123,22702.0
2019-02-06 11:20:00,108.38,108.52,108.23,108.4,34742.0,86.268,86.3795,86.1486,86.2839,34742.0
2019-02-06 11:25:00,108.4,108.61,108.33,108.45,13359.0,86.2839,86.4511,86.2282,86.3237,13359.0
2019-02-06 11:30:00,108.41,108.48,108.26,108.32,62050.0,86.2919,86.3476,86.1725,86.2203,62050.0
2019-02-06 11:35:00,108.34,108.48,108.33,108.43,20410.0,86.2362,86.3476,86.2282,86.3078,20410.0
2019-02-06 11:40:00,108.43,108.52,108.29,108.5,17146.0,86.3078,86.3795,86.1964,86.3635,17146.0
2019-02-06 11:45:00,108.47,108.56,108.28,108.36,23232.0,86.3397,86.4113,86.1884,86.2521,23232.0
2019-02-06 11:50:00,108.35,108.35,107.97,107.98,20156.0,86.2441,86.2441,85.9417,85.9496,20156.0
2019-02-06 11:55:00,108.01,108.16,107.73,108.03,33193.0,85.9735,86.0929,85.7506,85.9894,33193.0
2019-02-06 12:00:00,108.03,108.11,107.96,108.05,31655.0,85.9894,86.0531,85.9337,86.0054,31655.0
2019-02-06 12:05:00,108.02,108.21,107.95,108.06,28311.0,85.9815,86.1327,85.9258,86.0133,28311.0
2019-02-06 12:10:00,108.04,108.07,107.92,107.98,89375.0,85.9974,86.0213,85.9019,85.9496,89375.0
2019-02-06 12:15:00,107.92,107.94,107.72,107.92,22395.0,85.9019,85.9178,85.7427,85.9019,22395.0
2019-02-06 12:20:00,107.94,108.07,107.88,107.92,13209.0,85.9178,86.0213,85.87,85.9019,13209.0
2019-02-06 12:25:00,107.89,108.14,107.79,108.14,13668.0,85.878,86.077,85.7984,86.077,13668.0
2019-02-06 12:30:00,108.15,108.15,107.89,108.08,16693.0,86.085,86.085,85.878,86.0292,16693.0
2019-02-06 12:35:00,108.05,108.29,108.05,108.28,9994.0,86.0054,86.1964,86.0054,86.1884,9994.0
2019-02-06 12:40:00,108.28,108.35,108.26,108.31,27245.0,86.1884,86.2441,86.1725,86.2123,27245.0
2019-02-06 12:45:00,108.33,108.44,108.28,108.31,9006.0,86.2282,86.3158,86.1884,86.2123,9006.0
2019-02-06 12:50:00,108.37,108.38,108.09,108.17,15492.0,86.2601,86.268,86.0372,86.1009,15492.0
2019-02-06 12:55:00,108.17,108.26,108.13,108.14,6946.0,86.1009,86.1725,86.069,86.077,6946.0
2019-02-06 13:00:00,108.14,108.16,108.0,108.1,9527.0,86.077,86.0929,85.9656,86.0452,9527.0
2019-02-06 13:05:00,108.11,108.11,107.89,108.01,10141.0,86.0531,86.0531,85.878,85.9735,10141.0
2019-02-06 13:10:00,108.03,108.21,108.0,108.16,7618.0,85.9894,86.1327,85.9656,86.0929,7618.0
2019-02-06 13:15:00,108.12,108.24,108.07,108.11,40845.0,86.0611,86.1566,86.0213,86.0531,40845.0
2019-02-06 13:20:00,108.07,108.11,107.96,108.11,38059.0,86.0213,86.0531,85.9337,86.0531,38059.0
2019-02-06 13:25:00,108.15,108.16,107.84,107.99,12907.0,86.085,86.0929,85.8382,85.9576,12907.0
2019-02-06 13:30:00,107.98,108.04,107.91,108.04,13153.0,85.9496,85.9974,85.8939,85.9974,13153.0
2019-02-06 13:35:00,108.02,108.09,107.95,108.03,8744.0,85.9815,86.0372,85.9258,85.9894,8744.0
2019-02-06 13:40:00,108.04,108.33,108.03,108.23,24407.0,85.9974,86.2282,85.9894,86.1486,24407.0
2019-02-06 13:45:00,108.14,108.3,108.14,108.28,21761.0,86.077,86.2044,86.077,86.1884,21761.0
2019-02-06 13:50:00,108.28,108.31,108.11,108.14,23702.0,86.1884,86.2123,86.0531,86.077,23702.0
2019-02-06 13:55:00,108.13,108.15,107.9,107.91,10800.0,86.069,86.085,85.886,85.8939,10800.0
2019-02-06 14:00:00,107.94,108.13,107.93,108.07,13633.0,85.9178,86.069,85.9098,86.0213,13633.0
2019-02-06 14:05:00,108.04,108.18,108.04,108.04,17835.0,85.9974,86.1088,85.9974,85.9974,17835.0
2019-02-06 14:10:00,107.97,108.05,107.91,108.01,118704.0,85.9417,86.0054,85.8939,85.9735,118704.0
2019-02-06 14:15:00,107.98,107.99,107.85,107.86,23280.0,85.9496,85.9576,85.8462,85.8541,23280.0
2019-02-06 14:20:00,107.84,107.96,107.78,107.85,34580.0,85.8382,85.9337,85.7904,85.8462,34580.0
2019-02-06 14:25:00,107.83,107.94,107.76,107.9,88803.0,85.8302,85.9178,85.7745,85.886,88803.0
2019-02-06 14:30:00,107.91,107.94,107.79,107.84,13951.0,85.8939,85.9178,85.7984,85.8382,13951.0
2019-02-06 14:35:00,107.87,107.87,107.79,107.8,29630.0,85.8621,85.8621,85.7984,85.8064,29630.0
2019-02-06 14:40:00,107.8,107.9,107.52,107.68,88336.0,85.8064,85.886,85.5835,85.7108,88336.0
2019-02-06 14:45:00,107.69,107.84,107.68,107.83,14494.0,85.7188,85.8382,85.7108,85.8302,14494.0
2019-02-06 14:50:00,107.84,108.02,107.83,108.0,30856.0,85.8382,85.9815,85.8302,85.9656,30856.0
2019-02-06 14:55:00,108.0,108.11,107.99,108.09,35287.0,85.9656,86.0531,85.9576,86.0372,35287.0
2019-02-06 15:00:00,108.09,108.1,107.85,107.86,39624.0,86.0372,86.0452,85.8462,85.8541,39624.0
2019-02-06 15:05:00,107.85,108.0,107.84,107.95,16710.0,85.8462,85.9656,85.8382,85.9258,16710.0
2019-02-06 15:10:00,107.95,107.99,107.88,107.98,22428.0,85.9258,85.9576,85.87,85.9496,22428.0
2019-02-06 15:15:00,107.99,107.99,107.88,107.95,24238.0,85.9576,85.9576,85.87,85.9258,24238.0
2019-02-06 15:20:00,107.98,108.01,107.9,108.0,21995.0,85.9496,85.9735,85.886,85.9656,21995.0
2019-02-06 15:25:00,107.99,108.02,107.86,107.96,23187.0,85.9576,85.9815,85.8541,85.9337,23187.0
2019-02-06 15:30:00,107.95,107.95,107.83,107.93,30621.0,85.9258,85.9258,85.8302,85.9098,30621.0
2019-02-06 15:35:00,107.93,107.95,107.82,107.86,34986.0,85.9098,85.9258,85.8223,85.8541,34986.0
2019-02-06 15:40:00,107.86,108.02,107.84,107.97,74637.0,85.8541,85.9815,85.8382,85.9417,74637.0
2019-02-06 15:45:00,107.94,108.05,107.83,107.94,96795.0,85.9178,86.0054,85.8302,85.9178,96795.0
2019-02-06 15:50:00,107.94,108.04,107.86,107.96,122041.0,85.9178,85.9974,85.8541,85.9337,122041.0
2019-02-06 15:55:00,107.97,108.04,107.86,107.92,187662.0,85.9417,85.9974,85.8541,85.9019,187662.0
2019-02-07 09:30:00,108.85,109.69,108.47,108.53,91190.0,86.6421,87.3108,86.3397,86.3874,91190.0
2019-02-07 09:35:00,108.52,108.65,108.17,108.21,57950.0,86.3795,86.4829,86.1009,86.1327,57950.0
2019-02-07 09:40:00,108.27,108.27,107.83,108.06,158564.0,86.1805,86.1805,85.8302,86.0133,158564.0
2019-02-07 09:45:00,108.06,108.25,107.87,108.0,32226.0,86.0133,86.1646,85.8621,85.9656,32226.0
2019-02-07 09:50:00,108.03,108.33,108.01,108.28,29718.0,85.9894,86.2282,85.9735,86.1884,29718.0
2019-02-07 09:55:00,108.32,108.44,108.17,108.41,30751.0,86.2203,86.3158,86.1009,86.2919,30751.0
2019-02-07 10:00:00,108.41,108.48,108.25,108.35,40124.0,86.2919,86.3476,86.1646,86.2441,40124.0
2019-02-07 10:05:00,108.39,108.9,108.36,108.78,25298.0,86.276,86.6819,86.2521,86.5864,25298.0
2019-02-07 10:10:00,108.82,109.49,108.81,109.49,21604.0,86.6183,87.1516,86.6103,87.1516,21604.0
2019-02-07 10:15:00,109.5,109.56,109.21,109.44,21187.0,87.1595,87.2073,86.9287,87.1118,21187.0
2019-02-07 10:20:00,109.44,109.63,109.41,109.52,38092.0,87.1118,87.263,87.0879,87.1754,38092.0
2019-02-07 10:25:00,109.53,109.75,109.48,109.52,22504.0,87.1834,87.3585,87.1436,87.1754,22504.0
2019-02-07 10:30:00,109.55,109.65,109.44,109.61,69673.0,87.1993,87.2789,87.1118,87.2471,69673.0
2019-02-07 10:35:00,109.63,110.17,109.6,110.17,52601.0,87.263,87.6928,87.2391,87.6928,52601.0
2019-02-07 10:40:00,110.17,110.49,110.16,110.19,31008.0,87.6928,87.9475,87.6849,87.7087,31008.0
2019-02-07 10:45:00,110.2,110.44,110.2,110.32,17055.0,87.7167,87.9077,87.7167,87.8122,17055.0
2019-02-07 10:50:00,110.33,110.62,110.31,110.51,24901.0,87.8202,88.051,87.8043,87.9635,24901.0
2019-02-07 10:55:00,110.52,110.84,110.41,110.84,46500.0,87.9714,88.2261,87.8839,88.2261,46500.0
2019-02-07 11:00:00,110.84,110.91,110.59,110.66,29877.0,88.2261,88.2819,88.0271,88.0829,29877.0
2019-02-07 11:05:00,110.67,110.96,110.63,110.96,23502.0,88.0908,88.3217,88.059,88.3217,23502.0
2019-02-07 11:10:00,110.96,110.97,110.64,110.82,17857.0,88.3217,88.3296,88.0669,88.2102,17857.0
2019-02-07 11:15:00,110.83,110.95,110.68,110.68,21078.0,88.2182,88.3137,88.0988,88.0988,21078.0
2019-02-07 11:20:00,110.59,110.59,110.16,110.41,36284.0,88.0271,88.0271,87.6849,87.8839,36284.0
2019-02-07 11:25:00,110.4,110.42,110.12,110.39,45862.0,87.8759,87.8918,87.653,87.8679,45862.0
2019-02-07 11:30:00,110.39,110.57,110.34,110.39,15157.0,87.8679,88.0112,87.8281,87.8679,15157.0
2019-02-07 11:35:00,110.31,110.37,109.99,109.99,13883.0,87.8043,87.852,87.5496,87.5496,13883.0
2019-02-07 11:40:00,110.0,110.06,109.81,109.99,7151.0,87.5575,87.6053,87.4063,87.5496,7151.0
2019-02-07 11:45:00,109.98,110.02,109.88,109.9,13889.0,87.5416,87.5734,87.462,87.4779,13889.0
2019-02-07 11:50:00,109.92,109.92,109.7,109.74,6795.0,87.4938,87.4938,87.3187,87.3506,6795.0
2019-02-07 11:55:00,109.76,109.77,109.42,109.42,23617.0,87.3665,87.3744,87.0958,87.0958,23617.0
2019-02-07 12:00:00,109.4,109.58,109.4,109.54,14669.0,87.0799,87.2232,87.0799,87.1914,14669.0
2019-02-07 12:05:00,109.55,109.57,109.1,109.1,7150.0,87.1993,87.2152,86.8411,86.8411,7150.0
2019-02-07 12:10:00,109.14,109.19,108.97,109.04,12440.0,86.873,86.9128,86.7377,86.7934,12440.0
2019-02-07 12:15:00,109.09,109.51,109.08,109.51,10134.0,86.8332,87.1675,86.8252,87.1675,10134.0
2019-02-07 12:20:00,109.51,109.55,109.24,109.24,9856.0,87.1675,87.1993,86.9526,86.9526,9856.0
2019-02-07 12:25:00,109.24,109.3,109.14,109.28,10373.0,86.9526,87.0003,86.873,86.9844,10373.0
2019-02-07 12:30:00,109.26,109.28,109.21,109.27,7380.0,86.9685,86.9844,86.9287,86.9764,7380.0
2019-02-07 12:35:00,109.29,109.36,109.11,109.12,7862.0,86.9924,87.0481,86.8491,86.8571,7862.0
2019-02-07 12:40:00,109.06,109.09,108.96,108.97,10740.0,86.8093,86.8332,86.7297,86.7377,10740.0
2019-02-07 12:45:00,108.97,108.97,108.83,108.84,7413.0,86.7377,86.7377,86.6262,86.6342,7413.0
2019-02-07 12:50:00,108.88,109.0,108.85,109.0,15595.0,86.666,86.7615,86.6421,86.7615,15595.0
2019-02-07 12:55:00,109.0,109.17,109.0,109.15,6615.0,86.7615,86.8969,86.7615,86.8809,6615.0
2019-02-07 13:00:00,109.16,109.28,109.1,109.25,11415.0,86.8889,86.9844,86.8411,86.9605,11415.0
2019-02-07 13:05:00,109.3,109.47,109.27,109.43,17219.0,87.0003,87.1356,86.9764,87.1038,17219.0
2019-02-07 13:10:00,109.48,109.63,109.46,109.54,32134.0,87.1436,87.263,87.1277,87.1914,32134.0
2019-02-07 13:15:00,109.56,109.63,109.27,109.33,9029.0,87.2073,87.263,86.9764,87.0242,9029.0
2019-02-07 13:20:00,109.38,109.6,109.37,109.49,10282.0,87.064,87.2391,87.056,87.1516,10282.0
2019-02-07 13:25:00,109.49,109.6,109.49,109.49,14893.0,87.1516,87.2391,87.1516,87.1516,14893.0
2019-02-07 13:30:00,109.5,109.75,109.5,109.67,8903.0,87.1595,87.3585,87.1595,87.2948,8903.0
2019-02-07 13:35:00,109.66,109.74,109.6,109.64,9367.0,87.2869,87.3506,87.2391,87.271,9367.0
2019-02-07 13:40:00,109.65,109.84,109.54,109.54,21740.0,87.2789,87.4302,87.1914,87.1914,21740.0
2019-02-07 13:45:00,109.5,109.6,109.42,109.49,15662.0,87.1595,87.2391,87.0958,87.1516,15662.0
2019-02-07 13:50:00,109.51,109.62,109.5,109.62,5702.0,87.1675,87.255,87.1595,87.255,5702.0
2019-02-07 13:55:00,109.6,109.71,109.51,109.52,27045.0,87.2391,87.3267,87.1675,87.1754,27045.0
2019-02-07 14:00:00,109.49,109.6,109.39,109.6,13856.0,87.1516,87.2391,87.072,87.2391,13856.0
2019-02-07 14:05:00,109.56,109.72,109.55,109.59,10126.0,87.2073,87.3346,87.1993,87.2312,10126.0
2019-02-07 14:10:00,109.61,109.75,109.58,109.71,10042.0,87.2471,87.3585,87.2232,87.3267,10042.0
2019-02-07 14:15:00,109.68,109.77,109.65,109.76,12183.0,87.3028,87.3744,87.2789,87.3665,12183.0
2019-02-07 14:20:00,109.75,109.75,109.64,109.66,60021.0,87.3585,87.3585,87.271,87.2869,60021.0
2019-02-07 14:25:00,109.66,109.97,109.66,109.97,10775.0,87.2869,87.5336,87.2869,87.5336,10775.0
2019-02-07 14:30:00,109.99,110.05,109.89,110.0,29633.0,87.5496,87.5973,87.47,87.5575,29633.0
2019-02-07 14:35:00,110.0,110.02,109.86,109.97,10474.0,87.5575,87.5734,87.4461,87.5336,10474.0
2019-02-07 14:40:00,109.96,110.08,109.96,109.98,14847.0,87.5257,87.6212,87.5257,87.5416,14847.0
2019-02-07 14:45:00,109.98,110.0,109.76,109.76,14323.0,87.5416,87.5575,87.3665,87.3665,14323.0
2019-02-07 14:50:00,109.76,109.84,109.76,109.82,6279.0,87.3665,87.4302,87.3665,87.4142,6279.0
2019-02-07 14:55:00,109.82,109.94,109.79,109.89,13283.0,87.4142,87.5098,87.3904,87.47,13283.0
2019-02-07 15:00:00,109.9,109.91,109.67,109.67,10030.0,87.4779,87.4859,87.2948,87.2948,10030.0
2019-02-07 15:05:00,109.69,109.79,109.65,109.79,10705.0,87.3108,87.3904,87.2789,87.3904,10705.0
2019-02-07 15:10:00,109.76,109.8,109.63,109.63,19483.0,87.3665,87.3983,87.263,87.263,19483.0
2019-02-07 15:15:00,109.67,109.7,109.65,109.7,9559.0,87.2948,87.3187,87.2789,87.3187,9559.0
2019-02-07 15:20:00,109.73,109.94,109.73,109.94,15555.0,87.3426,87.5098,87.3426,87.5098,15555.0
2019-02-07 15:25:00,109.94,109.94,109.76,109.77,19032.0,87.5098,87.5098,87.3665,87.3744,19032.0
2019-02-07 15:30:00,109.78,109.86,109.66,109.7,21297.0,87.3824,87.4461,87.2869,87.3187,21297.0
2019-02-07 15:35:00,109.72,110.05,109.71,110.0,26505.0,87.3346,87.5973,87.3267,87.5575,26505.0
2019-02-07 15:40:00,109.99,110.43,109.98,110.29,45960.0,87.5496,87.8998,87.5416,87.7883,45960.0
2019-02-07 15:45:00,110.29,110.31,110.12,110.22,43489.0,87.7883,87.8043,87.653,87.7326,43489.0
2019-02-07 15:50:00,110.22,110.28,110.08,110.14,52515.0,87.7326,87.7804,87.6212,87.6689,52515.0
2019-02-07 15:55:00,110.11,110.18,109.98,110.05,89632.0,87.6451,87.7008,87.5416,87.5973,89632.0
2019-02-08 09:30:00,110.13,110.13,109.33,110.04,16590.0,87.661,87.661,87.0242,87.5894,16590.0
2019-02-08 09:35:00,110.1,110.47,110.09,110.39,8606.0,87.6371,87.9316,87.6292,87.8679,8606.0
2019-02-08 09:40:00,110.6,111.23,110.59,111.22,19039.0,88.0351,88.5366,88.0271,88.5286,19039.0
2019-02-08 09:45:00,111.22,111.73,111.05,111.72,23781.0,88.5286,88.9346,88.3933,88.9266,23781.0
2019-02-08 09:50:00,111.7,111.7,110.99,111.15,15985.0,88.9107,88.9107,88.3455,88.4729,15985.0
2019-02-08 09:55:00,111.19,111.36,110.98,111.23,19214.0,88.5047,88.64,88.3376,88.5366,19214.0
2019-02-08 10:00:00,111.2,111.2,110.77,110.88,14262.0,88.5127,88.5127,88.1704,88.258,14262.0
2019-02-08 10:05:00,110.87,111.02,110.71,110.8,29182.0,88.25,88.3694,88.1227,88.1943,29182.0
2019-02-08 10:10:00,110.78,110.93,110.74,110.78,18384.0,88.1784,88.2978,88.1465,88.1784,18384.0
2019-02-08 10:15:00,110.83,110.96,110.7,110.84,23123.0,88.2182,88.3217,88.1147,88.2261,23123.0
2019-02-08 10:20:00,110.84,111.11,110.74,111.04,20228.0,88.2261,88.441,88.1465,88.3853,20228.0
2019-02-08 10:25:00,111.04,111.09,110.84,110.84,7791.0,88.3853,88.4251,88.2261,88.2261,7791.0
2019-02-08 10:30:00,110.76,110.96,110.76,110.82,26960.0,88.1625,88.3217,88.1625,88.2102,26960.0
2019-02-08 10:35:00,110.85,111.03,110.74,111.03,7000.0,88.2341,88.3774,88.1465,88.3774,7000.0
2019-02-08 10:40:00,111.06,111.07,110.83,110.92,10132.0,88.4012,88.4092,88.2182,88.2898,10132.0
2019-02-08 10:45:00,110.88,111.01,110.84,110.84,4601.0,88.258,88.3614,88.2261,88.2261,4601.0
2019-02-08 10:50:00,110.85,111.07,110.85,110.99,9581.0,88.2341,88.4092,88.2341,88.3455,9581.0
2019-02-08 10:55:00,110.98,111.1,110.9,111.04,6840.0,88.3376,88.4331,88.2739,88.3853,6840.0
2019-02-08 11:00:00,111.02,111.02,110.81,110.93,24327.0,88.3694,88.3694,88.2023,88.2978,24327.0
2019-02-08 11:05:00,110.94,111.02,110.86,110.97,55939.0,88.3057,88.3694,88.2421,88.3296,55939.0
2019-02-08 11:10:00,110.99,110.99,110.7,110.78,14848.0,88.3455,88.3455,88.1147,88.1784,14848.0
2019-02-08 11:15:00,110.77,110.86,110.73,110.79,18429.0,88.1704,88.2421,88.1386,88.1863,18429.0
2019-02-08 11:20:00,110.83,111.01,110.83,110.91,12936.0,88.2182,88.3614,88.2182,88.2819,12936.0
2019-02-08 11:25:00,110.91,111.02,110.88,110.94,11377.0,88.2819,88.3694,88.258,88.3057,11377.0
2019-02-08 11:30:00,110.99,111.14,110.87,110.94,10602.0,88.3455,88.4649,88.25,88.3057,10602.0
2019-02-08 11:35:00,110.94,111.01,110.9,110.91,7524.0,88.3057,88.3614,88.2739,88.2819,7524.0
2019-02-08 11:40:00,110.91,111.0,110.83,110.88,7163.0,88.2819,88.3535,88.2182,88.258,7163.0
2019-02-08 11:45:00,110.88,110.97,110.85,110.9,9771.0,88.258,88.3296,88.2341,88.2739,9771.0
2019-02-08 11:50:00,110.91,110.94,110.81,110.9,5570.0,88.2819,88.3057,88.2023,88.2739,5570.0
2019-02-08 11:55:00,110.89,110.98,110.89,110.93,7690.0,88.2659,88.3376,88.2659,88.2978,7690.0
2019-02-08 12:00:00,110.94,110.97,110.74,110.77,19968.0,88.3057,88.3296,88.1465,88.1704,19968.0
2019-02-08 12:05:00,110.79,110.96,110.78,110.86,16203.0,88.1863,88.3217,88.1784,88.2421,16203.0
2019-02-08 12:10:00,110.82,110.97,110.74,110.92,17056.0,88.2102,88.3296,88.1465,88.2898,17056.0
2019-02-08 12:15:00,110.94,110.98,110.89,110.89,54515.0,88.3057,88.3376,88.2659,88.2659,54515.0
2019-02-08 12:20:00,110.9,110.94,110.8,110.92,7756.0,88.2739,88.3057,88.1943,88.2898,7756.0
2019-02-08 12:25:00,110.92,111.09,110.87,111.01,6093.0,88.2898,88.4251,88.25,88.3614,6093.0
2019-02-08 12:30:00,110.99,111.08,110.97,111.04,9354.0,88.3455,88.4172,88.3296,88.3853,9354.0
2019-02-08 12:35:00,111.03,111.08,110.99,111.07,8986.0,88.3774,88.4172,88.3455,88.4092,8986.0
2019-02-08 12:40:00,111.08,111.08,111.01,111.03,3280.0,88.4172,88.4172,88.3614,88.3774,3280.0
2019-02-08 12:45:00,111.04,111.11,111.03,111.05,6017.0,88.3853,88.441,88.3774,88.3933,6017.0
2019-02-08 12:50:00,111.08,111.18,111.07,111.17,5753.0,88.4172,88.4968,88.4092,88.4888,5753.0
2019-02-08 12:55:00,111.2,111.21,111.13,111.21,2557.0,88.5127,88.5206,88.457,88.5206,2557.0
2019-02-08 13:00:00,111.25,111.26,111.17,111.2,2800.0,88.5525,88.5604,88.4888,88.5127,2800.0
2019-02-08 13:05:00,111.21,111.31,111.19,111.31,11632.0,88.5206,88.6002,88.5047,88.6002,11632.0
2019-02-08 13:10:00,111.31,111.31,111.19,111.21,8081.0,88.6002,88.6002,88.5047,88.5206,8081.0
2019-02-08 13:15:00,111.21,111.28,111.18,111.2,6900.0,88.5206,88.5764,88.4968,88.5127,6900.0
2019-02-08 13:20:00,111.21,111.21,111.12,111.13,6202.0,88.5206,88.5206,88.449,88.457,6202.0
2019-02-08 13:25:00,111.1,111.24,111.09,111.23,6789.0,88.4331,88.5445,88.4251,88.5366,6789.0
2019-02-08 13:30:00,111.22,111.38,111.2,111.38,11312.0,88.5286,88.656,88.5127,88.656,11312.0
2019-02-08 13:35:00,111.35,111.36,111.22,111.29,6600.0,88.6321,88.64,88.5286,88.5843,6600.0
2019-02-08 13:40:00,111.29,111.5,111.28,111.46,13742.0,88.5843,88.7515,88.5764,88.7196,13742.0
2019-02-08 13:45:00,111.46,111.55,111.43,111.46,13366.0,88.7196,88.7913,88.6958,88.7196,13366.0
2019-02-08 13:50:00,111.48,111.48,111.41,111.45,7927.0,88.7356,88.7356,88.6798,88.7117,7927.0
2019-02-08 13:55:00,111.44,111.45,111.37,111.41,6745.0,88.7037,88.7117,88.648,88.6798,6745.0
2019-02-08 14:00:00,111.42,111.45,111.4,111.4,14571.0,88.6878,88.7117,88.6719,88.6719,14571.0
2019-02-08 14:05:00,111.4,111.59,111.4,111.51,8991.0,88.6719,88.8231,88.6719,88.7594,8991.0
2019-02-08 14:10:00,111.52,111.52,111.37,111.41,9140.0,88.7674,88.7674,88.648,88.6798,9140.0
2019-02-08 14:15:00,111.41,111.54,111.38,111.54,14816.0,88.6798,88.7833,88.656,88.7833,14816.0
2019-02-08 14:20:00,111.54,111.58,111.49,111.54,6462.0,88.7833,88.8152,88.7435,88.7833,6462.0
2019-02-08 14:25:00,111.55,111.73,111.53,111.67,12854.0,88.7913,88.9346,88.7754,88.8868,12854.0
2019-02-08 14:30:00,111.67,111.73,111.64,111.73,9578.0,88.8868,88.9346,88.8629,88.9346,9578.0
2019-02-08 14:35:00,111.71,111.91,111.71,111.89,17985.0,88.9186,89.0778,88.9186,89.0619,17985.0
2019-02-08 14:40:00,111.89,112.05,111.88,112.02,17695.0,89.0619,89.1893,89.0539,89.1654,17695.0
2019-02-08 14:45:00,111.98,112.1,111.97,112.04,25434.0,89.1335,89.2291,89.1256,89.1813,25434.0
2019-02-08 14:50:00,112.04,112.14,111.77,111.87,15593.0,89.1813,89.2609,88.9664,89.046,15593.0
2019-02-08 14:55:00,111.88,111.99,111.85,111.92,17804.0,89.0539,89.1415,89.0301,89.0858,17804.0
2019-02-08 15:00:00,111.89,112.07,111.88,112.01,21089.0,89.0619,89.2052,89.0539,89.1574,21089.0
2019-02-08 15:05:00,112.02,112.08,111.93,112.03,13517.0,89.1654,89.2131,89.0937,89.1733,13517.0
2019-02-08 15:10:00,112.03,112.15,112.0,112.15,13286.0,89.1733,89.2689,89.1495,89.2689,13286.0
2019-02-08 15:15:00,112.13,112.16,112.01,112.1,20694.0,89.2529,89.2768,89.1574,89.2291,20694.0
2019-02-08 15:20:00,112.1,112.13,112.04,112.08,9105.0,89.2291,89.2529,89.1813,89.2131,9105.0
2019-02-08 15:25:00,112.06,112.13,112.0,112.12,30834.0,89.1972,89.2529,89.1495,89.245,30834.0
2019-02-08 15:30:00,112.11,112.12,111.99,112.08,19256.0,89.237,89.245,89.1415,89.2131,19256.0
2019-02-08 15:35:00,112.09,112.1,111.98,112.03,31342.0,89.2211,89.2291,89.1335,89.1733,31342.0
2019-02-08 15:40:00,112.0,112.04,111.98,112.03,28204.0,89.1495,89.1813,89.1335,89.1733,28204.0
2019-02-08 15:45:00,112.02,112.07,111.97,112.01,46713.0,89.1654,89.2052,89.1256,89.1574,46713.0
2019-02-08 15:50:00,112.01,112.13,111.98,112.07,76292.0,89.1574,89.2529,89.1335,89.2052,76292.0
2019-02-08 15:55:00,112.07,112.46,112.07,112.36,178690.0,89.2052,89.5156,89.2052,89.436,178690.0
2019-02-11 09:30:00,112.04,112.86,112.04,112.76,25273.0,89.1813,89.834,89.1813,89.7544,25273.0
2019-02-11 09:35:00,112.88,113.37,112.87,113.37,12108.0,89.8499,90.24,89.842,90.24,12108.0
2019-02-11 09:40:00,113.43,113.58,113.32,113.46,20365.0,90.2877,90.4071,90.2002,90.3116,20365.0
2019-02-11 09:45:00,113.41,113.55,113.34,113.41,12410.0,90.2718,90.3832,90.2161,90.2718,12410.0
2019-02-11 09:50:00,113.41,113.67,113.37,113.65,16770.0,90.2718,90.4787,90.24,90.4628,16770.0
2019-02-11 09:55:00,113.63,113.89,113.56,113.88,18988.0,90.4469,90.6539,90.3912,90.6459,18988.0
2019-02-11 10:00:00,113.88,113.91,113.65,113.79,37902.0,90.6459,90.6698,90.4628,90.5743,37902.0
2019-02-11 10:05:00,113.77,113.9,113.75,113.81,16678.0,90.5583,90.6618,90.5424,90.5902,16678.0
2019-02-11 10:10:00,113.78,114.31,113.73,114.27,62134.0,90.5663,90.9882,90.5265,90.9563,62134.0
2019-02-11 10:15:00,114.27,114.27,114.01,114.09,20207.0,90.9563,90.9563,90.7494,90.8131,20207.0
2019-02-11 10:20:00,114.09,114.35,114.09,114.15,19577.0,90.8131,91.02,90.8131,90.8608,19577.0
2019-02-11 10:25:00,114.15,114.15,113.93,114.12,35390.0,90.8608,90.8608,90.6857,90.8369,35390.0
2019-02-11 10:30:00,114.06,114.09,113.95,113.97,27848.0,90.7892,90.8131,90.7016,90.7175,27848.0
2019-02-11 10:35:00,114.0,114.23,114.0,114.22,18256.0,90.7414,90.9245,90.7414,90.9165,18256.0
2019-02-11 10:40:00,114.23,114.23,114.04,114.05,11617.0,90.9245,90.9245,90.7733,90.7812,11617.0
2019-02-11 10:45:00,114.05,114.46,114.01,114.39,33834.0,90.7812,91.1076,90.7494,91.0519,33834.0
2019-02-11 10:50:00,114.38,114.43,113.72,113.72,22655.0,91.0439,91.0837,90.5185,90.5185,22655.0
2019-02-11 10:55:00,113.76,113.8,113.65,113.66,9684.0,90.5504,90.5822,90.4628,90.4708,9684.0
2019-02-11 11:00:00,113.7,113.76,113.57,113.63,16867.0,90.5026,90.5504,90.3992,90.4469,16867.0
2019-02-11 11:05:00,113.65,113.71,113.56,113.62,11473.0,90.4628,90.5106,90.3912,90.439,11473.0
2019-02-11 11:10:00,113.58,113.63,113.43,113.52,18162.0,90.4071,90.4469,90.2877,90.3594,18162.0
2019-02-11 11:15:00,113.54,113.63,113.44,113.61,16721.0,90.3753,90.4469,90.2957,90.431,16721.0
2019-02-11 11:20:00,113.61,113.61,113.39,113.45,37738.0,90.431,90.431,90.2559,90.3036,37738.0
2019-02-11 11:25:00,113.45,113.64,113.43,113.64,21497.0,90.3036,90.4549,90.2877,90.4549,21497.0
2019-02-11 11:30:00,113.64,113.64,113.34,113.34,21446.0,90.4549,90.4549,90.2161,90.2161,21446.0
2019-02-11 11:35:00,113.33,113.42,113.11,113.41,19476.0,90.2081,90.2798,90.033,90.2718,19476.0
2019-02-11 11:40:00,113.42,113.49,113.31,113.35,15919.0,90.2798,90.3355,90.1922,90.224,15919.0
2019-02-11 11:45:00,113.34,113.45,113.19,113.45,12594.0,90.2161,90.3036,90.0967,90.3036,12594.0
2019-02-11 11:50:00,113.46,113.57,113.44,113.57,9604.0,90.3116,90.3992,90.2957,90.3992,9604.0
2019-02-11 11:55:00,113.53,113.53,113.19,113.22,10444.0,90.3673,90.3673,90.0967,90.1206,10444.0
2019-02-11 12:00:00,113.24,113.41,112.99,113.27,34561.0,90.1365,90.2718,89.9375,90.1604,34561.0
2019-02-11 12:05:00,113.27,113.47,113.26,113.47,12188.0,90.1604,90.3196,90.1524,90.3196,12188.0
2019-02-11 12:10:00,113.42,113.45,113.14,113.17,6900.0,90.2798,90.3036,90.0569,90.0808,6900.0
2019-02-11 12:15:00,113.19,113.28,113.02,113.02,6487.0,90.0967,90.1683,89.9614,89.9614,6487.0
2019-02-11 12:20:00,113.02,113.14,112.97,113.06,6100.0,89.9614,90.0569,89.9216,89.9932,6100.0
2019-02-11 12:25:00,113.08,113.15,112.96,113.09,7074.0,90.0091,90.0648,89.9136,90.0171,7074.0
2019-02-11 12:30:00,113.04,113.17,113.02,113.14,3589.0,89.9773,90.0808,89.9614,90.0569,3589.0
2019-02-11 12:35:00,113.13,113.16,113.04,113.15,3200.0,90.0489,90.0728,89.9773,90.0648,3200.0
2019-02-11 12:40:00,113.17,113.19,113.03,113.12,5505.0,90.0808,90.0967,89.9693,90.041,5505.0
2019-02-11 12:45:00,113.16,113.26,113.14,113.25,6863.0,90.0728,90.1524,90.0569,90.1444,6863.0
2019-02-11 12:50:00,113.27,113.4,113.24,113.36,8614.0,90.1604,90.2638,90.1365,90.232,8614.0
2019-02-11 12:55:00,113.34,113.47,113.3,113.47,12732.0,90.2161,90.3196,90.1842,90.3196,12732.0
2019-02-11 13:00:00,113.47,113.47,113.35,113.41,14936.0,90.3196,90.3196,90.224,90.2718,14936.0
2019-02-11 13:05:00,113.39,113.43,113.32,113.32,15555.0,90.2559,90.2877,90.2002,90.2002,15555.0
2019-02-11 13:10:00,113.3,113.3,113.12,113.22,8015.0,90.1842,90.1842,90.041,90.1206,8015.0
2019-02-11 13:15:00,113.27,113.29,113.2,113.21,6389.0,90.1604,90.1763,90.1046,90.1126,6389.0
2019-02-11 13:20:00,113.23,113.25,113.14,113.23,9780.0,90.1285,90.1444,90.0569,90.1285,9780.0
2019-02-11 13:25:00,113.18,113.24,113.1,113.15,6553.0,90.0887,90.1365,90.025,90.0648,6553.0
2019-02-11 13:30:00,113.16,113.22,113.06,113.07,3859.0,90.0728,90.1206,89.9932,90.0012,3859.0
2019-02-11 13:35:00,113.07,113.1,113.02,113.05,4944.0,90.0012,90.025,89.9614,89.9852,4944.0
2019-02-11 13:40:00,113.07,113.09,113.0,113.02,7605.0,90.0012,90.0171,89.9454,89.9614,7605.0
2019-02-11 13:45:00,112.98,113.01,112.94,112.98,8180.0,89.9295,89.9534,89.8977,89.9295,8180.0
2019-02-11 13:50:00,112.98,113.0,112.91,112.95,8640.0,89.9295,89.9454,89.8738,89.9056,8640.0
2019-02-11 13:55:00,112.95,113.0,112.92,112.98,12113.0,89.9056,89.9454,89.8818,89.9295,12113.0
2019-02-11 14:00:00,112.99,113.03,112.96,112.98,6913.0,89.9375,89.9693,89.9136,89.9295,6913.0
2019-02-11 14:05:00,112.99,113.03,112.96,113.0,5336.0,89.9375,89.9693,89.9136,89.9454,5336.0
2019-02-11 14:10:00,112.99,113.12,112.98,113.07,7900.0,89.9375,90.041,89.9295,90.0012,7900.0
2019-02-11 14:15:00,113.01,113.1,112.94,113.0,8580.0,89.9534,90.025,89.8977,89.9454,8580.0
2019-02-11 14:20:00,113.01,113.11,112.99,113.01,6670.0,89.9534,90.033,89.9375,89.9534,6670.0
2019-02-11 14:25:00,112.98,113.03,112.98,113.02,2800.0,89.9295,89.9693,89.9295,89.9614,2800.0
2019-02-11 14:30:00,112.99,113.14,112.95,113.1,8828.0,89.9375,90.0569,89.9056,90.025,8828.0
2019-02-11 14:35:00,113.1,113.14,113.06,113.09,7188.0,90.025,90.0569,89.9932,90.0171,7188.0
2019-02-11 14:40:00,113.09,113.19,113.08,113.18,20651.0,90.0171,90.0967,90.0091,90.0887,20651.0
2019-02-11 14:45:00,113.17,113.23,113.06,113.07,6796.0,90.0808,90.1285,89.9932,90.0012,6796.0
2019-02-11 14:50:00,113.08,113.16,113.06,113.16,14500.0,90.0091,90.0728,89.9932,90.0728,14500.0
2019-02-11 14:55:00,113.14,113.24,113.14,113.22,4700.0,90.0569,90.1365,90.0569,90.1206,4700.0
2019-02-11 15:00:00,113.22,113.22,113.15,113.2,8777.0,90.1206,90.1206,90.0648,90.1046,8777.0
2019-02-11 15:05:00,113.19,113.3,113.18,113.3,14757.0,90.0967,90.1842,90.0887,90.1842,14757.0
2019-02-11 15:10:00,113.29,113.43,113.28,113.39,10071.0,90.1763,90.2877,90.1683,90.2559,10071.0
2019-02-11 15:15:00,113.36,113.36,113.25,113.28,8912.0,90.232,90.232,90.1444,90.1683,8912.0
2019-02-11 15:20:00,113.29,113.42,113.27,113.42,18500.0,90.1763,90.2798,90.1604,90.2798,18500.0
2019-02-11 15:25:00,113.41,113.46,113.39,113.4,13985.0,90.2718,90.3116,90.2559,90.2638,13985.0
2019-02-11 15:30:00,113.41,113.43,113.27,113.36,17977.0,90.2718,90.2877,90.1604,90.232,17977.0
2019-02-11 15:35:00,113.36,113.36,113.23,113.25,35509.0,90.232,90.232,90.1285,90.1444,35509.0
2019-02-11 15:40:00,113.24,113.24,113.11,113.11,25778.0,90.1365,90.1365,90.033,90.033,25778.0
2019-02-11 15:45:00,113.07,113.21,113.0,113.19,58016.0,90.0012,90.1126,89.9454,90.0967,58016.0
2019-02-11 15:50:00,113.19,113.5,113.13,113.4,61589.0,90.0967,90.3434,90.0489,90.2638,61589.0
2019-02-11 15:55:00,113.39,113.44,113.24,113.25,109433.0,90.2559,90.2957,90.1365,90.1444,109433.0
2019-02-12 09:30:00,113.54,113.54,113.26,113.49,28610.0,90.3753,90.3753,90.1524,90.3355,28610.0
2019-02-12 09:35:00,113.48,113.55,113.22,113.22,14525.0,90.3275,90.3832,90.1206,90.1206,14525.0
2019-02-12 09:40:00,113.18,113.26,112.7,113.04,14302.0,90.0887,90.1524,89.7067,89.9773,14302.0
2019-02-12 09:45:00,113.09,113.27,113.06,113.25,9292.0,90.0171,90.1604,89.9932,90.1444,9292.0
2019-02-12 09:50:00,113.25,113.29,113.07,113.15,8807.0,90.1444,90.1763,90.0012,90.0648,8807.0
2019-02-12 09:55:00,113.11,113.26,112.83,112.97,14813.0,90.033,90.1524,89.8101,89.9216,14813.0
2019-02-12 10:00:00,112.89,112.95,112.69,112.88,14241.0,89.8579,89.9056,89.6987,89.8499,14241.0
2019-02-12 10:05:00,112.81,112.85,112.36,112.4,11055.0,89.7942,89.826,89.436,89.4679,11055.0
2019-02-12 10:10:00,112.41,112.72,112.39,112.67,14760.0,89.4758,89.7226,89.4599,89.6828,14760.0
2019-02-12 10:15:00,112.64,112.64,112.41,112.45,9820.0,89.6589,89.6589,89.4758,89.5077,9820.0
2019-02-12 10:20:00,112.43,112.51,112.3,112.42,7344.0,89.4917,89.5554,89.3883,89.4838,7344.0
2019-02-12 10:25:00,112.46,112.55,112.32,112.39,6208.0,89.5156,89.5873,89.4042,89.4599,6208.0
2019-02-12 10:30:00,112.35,112.36,111.83,111.84,17194.0,89.4281,89.436,89.0142,89.0221,17194.0
2019-02-12 10:35:00,111.85,112.13,111.84,112.09,9493.0,89.0301,89.2529,89.0221,89.2211,9493.0
2019-02-12 10:40:00,112.09,112.21,111.97,112.01,8057.0,89.2211,89.3166,89.1256,89.1574,8057.0
2019-02-12 10:45:00,111.97,112.22,111.97,112.07,11804.0,89.1256,89.3246,89.1256,89.2052,11804.0
2019-02-12 10:50:00,112.0,112.0,111.73,111.73,12989.0,89.1495,89.1495,88.9346,88.9346,12989.0
2019-02-12 10:55:00,111.7,111.84,111.54,111.83,19759.0,88.9107,89.0221,88.7833,89.0142,19759.0
2019-02-12 11:00:00,111.9,112.09,111.87,112.08,13241.0,89.0699,89.2211,89.046,89.2131,13241.0
2019-02-12 11:05:00,112.13,112.47,112.11,112.47,18687.0,89.2529,89.5236,89.237,89.5236,18687.0
2019-02-12 11:10:00,112.4,112.45,112.07,112.07,9300.0,89.4679,89.5077,89.2052,89.2052,9300.0
2019-02-12 11:15:00,112.03,112.05,111.71,111.72,12306.0,89.1733,89.1893,88.9186,88.9266,12306.0
2019-02-12 11:20:00,111.73,111.79,111.58,111.61,8918.0,88.9346,88.9823,88.8152,88.839,8918.0
2019-02-12 11:25:00,111.6,111.73,111.52,111.71,15286.0,88.8311,88.9346,88.7674,88.9186,15286.0
2019-02-12 11:30:00,111.7,111.74,111.62,111.66,4712.0,88.9107,88.9425,88.847,88.8788,4712.0
2019-02-12 11:35:00,111.68,111.69,111.56,111.62,7013.0,88.8948,88.9027,88.7992,88.847,7013.0
2019-02-12 11:40:00,111.6,111.69,111.6,111.63,6185.0,88.8311,88.9027,88.8311,88.855,6185.0
2019-02-12 11:45:00,111.68,111.68,111.6,111.62,6250.0,88.8948,88.8948,88.8311,88.847,6250.0
2019-02-12 11:50:00,111.63,111.85,111.63,111.78,7612.0,88.855,89.0301,88.855,88.9744,7612.0
2019-02-12 11:55:00,111.78,112.05,111.76,112.05,5680.0,88.9744,89.1893,88.9584,89.1893,5680.0
2019-02-12 12:00:00,112.01,112.08,111.97,112.06,10095.0,89.1574,89.2131,89.1256,89.1972,10095.0
2019-02-12 12:05:00,112.07,112.14,111.94,112.0,14722.0,89.2052,89.2609,89.1017,89.1495,14722.0
2019-02-12 12:10:00,112.01,112.09,111.98,112.03,9619.0,89.1574,89.2211,89.1335,89.1733,9619.0
2019-02-12 12:15:00,112.08,112.09,111.96,111.97,15432.0,89.2131,89.2211,89.1176,89.1256,15432.0
2019-02-12 12:20:00,111.96,111.98,111.74,111.74,16788.0,89.1176,89.1335,88.9425,88.9425,16788.0
2019-02-12 12:25:00,111.73,111.79,111.65,111.75,7340.0,88.9346,88.9823,88.8709,88.9505,7340.0
2019-02-12 12:30:00,111.76,112.07,111.76,112.05,8330.0,88.9584,89.2052,88.9584,89.1893,8330.0
2019-02-12 12:35:00,112.01,112.14,111.96,111.96,5900.0,89.1574,89.2609,89.1176,89.1176,5900.0
2019-02-12 12:40:00,111.95,111.98,111.83,111.9,15762.0,89.1097,89.1335,89.0142,89.0699,15762.0
2019-02-12 12:45:00,111.88,111.88,111.75,111.8,10748.0,89.0539,89.0539,88.9505,88.9903,10748.0
2019-02-12 12:50:00,111.79,111.92,111.76,111.91,5950.0,88.9823,89.0858,88.9584,89.0778,5950.0
2019-02-12 12:55:00,111.88,111.88,111.67,111.75,6333.0,89.0539,89.0539,88.8868,88.9505,6333.0
2019-02-12 13:00:00,111.73,111.83,111.72,111.83,6931.0,88.9346,89.0142,88.9266,89.0142,6931.0
2019-02-12 13:05:00,111.78,111.86,111.76,111.86,3600.0,88.9744,89.038,88.9584,89.038,3600.0
2019-02-12 13:10:00,111.85,111.97,111.85,111.91,3766.0,89.0301,89.1256,89.0301,89.0778,3766.0
2019-02-12 13:15:00,111.94,111.96,111.89,111.89,2704.0,89.1017,89.1176,89.0619,89.0619,2704.0
2019-02-12 13:20:00,111.89,112.09,111.89,112.03,4670.0,89.0619,89.2211,89.0619,89.1733,4670.0
2019-02-12 13:25:00,111.95,112.08,111.95,112.08,4639.0,89.1097,89.2131,89.1097,89.2131,4639.0
2019-02-12 13:30:00,112.11,112.2,112.07,112.18,5240.0,89.237,89.3087,89.2052,89.2927,5240.0
2019-02-12 13:35:00,112.13,112.17,112.09,112.16,6625.0,89.2529,89.2848,89.2211,89.2768,6625.0
2019-02-12 13:40:00,112.16,112.19,112.1,112.13,7721.0,89.2768,89.3007,89.2291,89.2529,7721.0
2019-02-12 13:45:00,112.16,112.32,112.15,112.32,6360.0,89.2768,89.4042,89.2689,89.4042,6360.0
2019-02-12 13:50:00,112.31,112.31,112.24,112.24,4502.0,89.3962,89.3962,89.3405,89.3405,4502.0
2019-02-12 13:55:00,112.22,112.31,112.2,112.25,10350.0,89.3246,89.3962,89.3087,89.3485,10350.0
2019-02-12 14:00:00,112.24,112.24,112.12,112.12,12236.0,89.3405,89.3405,89.245,89.245,12236.0
2019-02-12 14:05:00,112.12,112.13,112.08,112.1,10716.0,89.245,89.2529,89.2131,89.2291,10716.0
2019-02-12 14:10:00,112.03,112.03,111.9,111.9,4301.0,89.1733,89.1733,89.0699,89.0699,4301.0
2019-02-12 14:15:00,111.87,112.06,111.87,112.01,12911.0,89.046,89.1972,89.046,89.1574,12911.0
2019-02-12 14:20:00,112.04,112.16,112.04,112.12,7764.0,89.1813,89.2768,89.1813,89.245,7764.0
2019-02-12 14:25:00,112.14,112.18,112.11,112.14,6712.0,89.2609,89.2927,89.237,89.2609,6712.0
2019-02-12 14:30:00,112.13,112.23,112.12,112.23,8377.0,89.2529,89.3325,89.245,89.3325,8377.0
2019-02-12 14:35:00,112.21,112.23,112.12,112.12,2717.0,89.3166,89.3325,89.245,89.245,2717.0
2019-02-12 14:40:00,112.14,112.26,112.14,112.26,8805.0,89.2609,89.3564,89.2609,89.3564,8805.0
2019-02-12 14:45:00,112.28,112.29,112.2,112.2,4900.0,89.3723,89.3803,89.3087,89.3087,4900.0
2019-02-12 14:50:00,112.18,112.31,112.18,112.24,5445.0,89.2927,89.3962,89.2927,89.3405,5445.0
2019-02-12 14:55:00,112.24,112.41,112.23,112.39,12343.0,89.3405,89.4758,89.3325,89.4599,12343.0
2019-02-12 15:00:00,112.4,112.44,112.34,112.36,6859.0,89.4679,89.4997,89.4201,89.436,6859.0
2019-02-12 15:05:00,112.36,112.43,112.34,112.34,6727.0,89.436,89.4917,89.4201,89.4201,6727.0
2019-02-12 15:10:00,112.34,112.37,112.25,112.26,10116.0,89.4201,89.444,89.3485,89.3564,10116.0
2019-02-12 15:15:00,112.22,112.22,112.02,112.18,48139.0,89.3246,89.3246,89.1654,89.2927,48139.0
2019-02-12 15:20:00,112.18,112.31,112.16,112.28,6805.0,89.2927,89.3962,89.2768,89.3723,6805.0
2019-02-12 15:25:00,112.27,112.28,112.21,112.26,9359.0,89.3644,89.3723,89.3166,89.3564,9359.0
2019-02-12 15:30:00,112.25,112.25,111.98,111.98,11187.0,89.3485,89.3485,89.1335,89.1335,11187.0
2019-02-12 15:35:00,111.98,111.98,111.79,111.84,17226.0,89.1335,89.1335,88.9823,89.0221,17226.0
2019-02-12 15:40:00,111.84,111.92,111.73,111.75,26060.0,89.0221,89.0858,88.9346,88.9505,26060.0
2019-02-12 15:45:00,111.7,111.74,111.49,111.61,34276.0,88.9107,88.9425,88.7435,88.839,34276.0
2019-02-12 15:50:00,111.61,111.76,111.61,111.73,29169.0,88.839,88.9584,88.839,88.9346,29169.0
2019-02-12 15:55:00,111.75,111.77,111.52,111.61,84953.0,88.9505,88.9664,88.7674,88.839,84953.0
2019-02-13 09:30:00,110.71,111.61,110.26,111.6,25037.0,88.1227,88.839,87.7645,88.8311,25037.0
2019-02-13 09:35:00,111.6,112.42,111.59,112.14,17508.0,88.8311,89.4838,88.8231,89.2609,17508.0
2019-02-13 09:40:00,112.16,112.26,111.71,111.78,43630.0,89.2768,89.3564,88.9186,88.9744,43630.0
2019-02-13 09:45:00,111.78,111.9,111.7,111.82,15959.0,88.9744,89.0699,88.9107,89.0062,15959.0
2019-02-13 09:50:00,111.73,111.92,111.51,111.56,15870.0,88.9346,89.0858,88.7594,88.7992,15870.0
2019-02-13 09:55:00,111.56,111.58,111.05,111.08,19717.0,88.7992,88.8152,88.3933,88.4172,19717.0
2019-02-13 10:00:00,110.94,111.47,110.86,111.39,25808.0,88.3057,88.7276,88.2421,88.6639,25808.0
2019-02-13 10:05:00,111.44,111.65,111.4,111.57,17457.0,88.7037,88.8709,88.6719,88.8072,17457.0
2019-02-13 10:10:00,111.66,111.81,111.6,111.64,10742.0,88.8788,88.9982,88.8311,88.8629,10742.0
2019-02-13 10:15:00,111.63,111.94,111.61,111.92,11565.0,88.855,89.1017,88.839,89.0858,11565.0
2019-02-13 10:20:00,111.89,111.99,111.83,111.95,7961.0,89.0619,89.1415,89.0142,89.1097,7961.0
2019-02-13 10:25:00,111.97,112.29,111.96,112.22,12444.0,89.1256,89.3803,89.1176,89.3246,12444.0
2019-02-13 10:30:00,112.27,112.47,112.25,112.36,19068.0,89.3644,89.5236,89.3485,89.436,19068.0
2019-02-13 10:35:00,112.32,112.41,112.25,112.27,5586.0,89.4042,89.4758,89.3485,89.3644,5586.0
2019-02-13 10:40:00,112.23,112.44,112.18,112.32,9699.0,89.3325,89.4997,89.2927,89.4042,9699.0
2019-02-13 10:45:00,112.34,112.4,112.26,112.33,3700.0,89.4201,89.4679,89.3564,89.4121,3700.0
2019-02-13 10:50:00,112.38,112.45,112.3,112.35,7523.0,89.4519,89.5077,89.3883,89.4281,7523.0
2019-02-13 10:55:00,112.36,112.39,112.15,112.26,4694.0,89.436,89.4599,89.2689,89.3564,4694.0
2019-02-13 11:00:00,112.26,112.48,112.26,112.38,6742.0,89.3564,89.5315,89.3564,89.4519,6742.0
2019-02-13 11:05:00,112.39,112.49,112.32,112.4,6252.0,89.4599,89.5395,89.4042,89.4679,6252.0
2019-02-13 11:10:00,112.42,112.49,112.24,112.27,8007.0,89.4838,89.5395,89.3405,89.3644,8007.0
2019-02-13 11:15:00,112.21,112.42,112.21,112.22,3600.0,89.3166,89.4838,89.3166,89.3246,3600.0
2019-02-13 11:20:00,112.18,112.2,112.0,112.16,3936.0,89.2927,89.3087,89.1495,89.2768,3936.0
2019-02-13 11:25:00,112.15,112.21,111.95,112.0,2600.0,89.2689,89.3166,89.1097,89.1495,2600.0
2019-02-13 11:30:00,111.95,111.96,111.75,111.77,5471.0,89.1097,89.1176,88.9505,88.9664,5471.0
2019-02-13 11:35:00,111.78,111.93,111.75,111.86,4013.0,88.9744,89.0937,88.9505,89.038,4013.0
2019-02-13 11:40:00,111.83,111.86,111.75,111.81,5324.0,89.0142,89.038,88.9505,88.9982,5324.0
2019-02-13 11:45:00,111.79,111.93,111.79,111.93,4599.0,88.9823,89.0937,88.9823,89.0937,4599.0
2019-02-13 11:50:00,111.94,112.03,111.9,111.98,5347.0,89.1017,89.1733,89.0699,89.1335,5347.0
2019-02-13 11:55:00,111.98,112.12,111.98,112.12,2800.0,89.1335,89.245,89.1335,89.245,2800.0
2019-02-13 12:00:00,112.07,112.13,112.0,112.06,2163.0,89.2052,89.2529,89.1495,89.1972,2163.0
2019-02-13 12:05:00,112.05,112.16,112.02,112.16,2878.0,89.1893,89.2768,89.1654,89.2768,2878.0
2019-02-13 12:10:00,112.11,112.16,112.05,112.13,3700.0,89.237,89.2768,89.1893,89.2529,3700.0
2019-02-13 12:15:00,112.16,112.18,112.1,112.15,4600.0,89.2768,89.2927,89.2291,89.2689,4600.0
2019-02-13 12:20:00,112.15,112.19,112.11,112.13,1950.0,89.2689,89.3007,89.237,89.2529,1950.0
2019-02-13 12:25:00,112.13,112.18,112.05,112.08,3153.0,89.2529,89.2927,89.1893,89.2131,3153.0
2019-02-13 12:30:00,112.04,112.08,111.97,112.07,4626.0,89.1813,89.2131,89.1256,89.2052,4626.0
2019-02-13 12:35:00,112.07,112.17,112.04,112.04,3593.0,89.2052,89.2848,89.1813,89.1813,3593.0
2019-02-13 12:40:00,112.01,112.03,111.94,111.97,2600.0,89.1574,89.1733,89.1017,89.1256,2600.0
2019-02-13 12:45:00,111.99,112.11,111.95,112.11,2000.0,89.1415,89.237,89.1097,89.237,2000.0
2019-02-13 12:50:00,112.05,112.05,111.94,111.96,2996.0,89.1893,89.1893,89.1017,89.1176,2996.0
2019-02-13 12:55:00,111.96,112.01,111.92,112.01,2110.0,89.1176,89.1574,89.0858,89.1574,2110.0
2019-02-13 13:00:00,112.01,112.02,111.91,111.97,3103.0,89.1574,89.1654,89.0778,89.1256,3103.0
2019-02-13 13:05:00,111.98,112.11,111.95,112.1,3299.0,89.1335,89.237,89.1097,89.2291,3299.0
2019-02-13 13:10:00,112.08,112.2,112.08,112.16,3339.0,89.2131,89.3087,89.2131,89.2768,3339.0
2019-02-13 13:15:00,112.09,112.09,112.04,112.08,1068.0,89.2211,89.2211,89.1813,89.2131,1068.0
2019-02-13 13:20:00,112.1,112.14,112.08,112.14,3002.0,89.2291,89.2609,89.2131,89.2609,3002.0
2019-02-13 13:25:00,112.21,112.21,112.07,112.12,5200.0,89.3166,89.3166,89.2052,89.245,5200.0
2019-02-13 13:30:00,112.14,112.16,111.92,112.0,6100.0,89.2609,89.2768,89.0858,89.1495,6100.0
2019-02-13 13:35:00,112.05,112.1,112.02,112.04,1979.0,89.1893,89.2291,89.1654,89.1813,1979.0
2019-02-13 13:40:00,112.09,112.09,111.96,112.09,3881.0,89.2211,89.2211,89.1176,89.2211,3881.0
2019-02-13 13:45:00,112.11,112.12,112.03,112.03,2734.0,89.237,89.245,89.1733,89.1733,2734.0
2019-02-13 13:50:00,112.02,112.15,111.93,111.93,6190.0,89.1654,89.2689,89.0937,89.0937,6190.0
2019-02-13 13:55:00,111.9,111.93,111.73,111.8,10253.0,89.0699,89.0937,88.9346,88.9903,10253.0
2019-02-13 14:00:00,111.78,112.14,111.77,112.14,23320.0,88.9744,89.2609,88.9664,89.2609,23320.0
2019-02-13 14:05:00,112.13,112.16,111.94,112.03,11279.0,89.2529,89.2768,89.1017,89.1733,11279.0
2019-02-13 14:10:00,112.02,112.06,111.98,112.0,10266.0,89.1654,89.1972,89.1335,89.1495,10266.0
2019-02-13 14:15:00,112.0,112.03,111.83,111.94,14095.0,89.1495,89.1733,89.0142,89.1017,14095.0
2019-02-13 14:20:00,111.92,111.92,111.79,111.92,8158.0,89.0858,89.0858,88.9823,89.0858,8158.0
2019-02-13 14:25:00,111.93,111.99,111.89,111.92,45320.0,89.0937,89.1415,89.0619,89.0858,45320.0
2019-02-13 14:30:00,111.93,111.98,111.89,111.91,7038.0,89.0937,89.1335,89.0619,89.0778,7038.0
2019-02-13 14:35:00,111.92,112.0,111.92,111.97,7036.0,89.0858,89.1495,89.0858,89.1256,7036.0
2019-02-13 14:40:00,111.98,111.99,111.92,111.93,3678.0,89.1335,89.1415,89.0858,89.0937,3678.0
2019-02-13 14:45:00,111.94,111.96,111.88,111.95,13321.0,89.1017,89.1176,89.0539,89.1097,13321.0
2019-02-13 14:50:00,111.96,112.08,111.96,112.08,7757.0,89.1176,89.2131,89.1176,89.2131,7757.0
2019-02-13 14:55:00,112.06,112.13,111.88,111.89,10628.0,89.1972,89.2529,89.0539,89.0619,10628.0
2019-02-13 15:00:00,111.88,112.01,111.88,111.93,11888.0,89.0539,89.1574,89.0539,89.0937,11888.0
2019-02-13 15:05:00,111.94,112.01,111.92,111.92,14062.0,89.1017,89.1574,89.0858,89.0858,14062.0
2019-02-13 15:10:00,111.94,111.99,111.89,111.94,15033.0,89.1017,89.1415,89.0619,89.1017,15033.0
2019-02-13 15:15:00,111.95,111.97,111.88,111.88,8809.0,89.1097,89.1256,89.0539,89.0539,8809.0
2019-02-13 15:20:00,111.85,111.99,111.84,111.94,17932.0,89.0301,89.1415,89.0221,89.1017,17932.0
2019-02-13 15:25:00,111.96,111.96,111.81,111.83,14738.0,89.1176,89.1176,88.9982,89.0142,14738.0
2019-02-13 15:30:00,111.83,111.94,111.82,111.9,11766.0,89.0142,89.1017,89.0062,89.0699,11766.0
2019-02-13 15:35:00,111.91,111.95,111.75,111.81,17024.0,89.0778,89.1097,88.9505,88.9982,17024.0
2019-02-13 15:40:00,111.81,111.95,111.81,111.9,20743.0,88.9982,89.1097,88.9982,89.0699,20743.0
2019-02-13 15:45:00,111.89,112.17,111.89,112.15,31114.0,89.0619,89.2848,89.0619,89.2689,31114.0
2019-02-13 15:50:00,112.15,112.27,112.08,112.27,34823.0,89.2689,89.3644,89.2131,89.3644,34823.0
2019-02-13 15:55:00,112.28,112.36,112.13,112.16,83967.0,89.3723,89.436,89.2529,89.2768,83967.0
2019-02-14 09:30:00,112.19,112.55,111.91,111.91,18030.0,89.3007,89.5873,89.0778,89.0778,18030.0
2019-02-14 09:35:00,112.2,113.04,112.2,112.96,9539.0,89.3087,89.9773,89.3087,89.9136,9539.0
2019-02-14 09:40:00,113.04,113.26,112.99,113.25,15084.0,89.9773,90.1524,89.9375,90.1444,15084.0
2019-02-14 09:45:00,113.22,113.48,113.17,113.43,17167.0,90.1206,90.3275,90.0808,90.2877,17167.0
2019-02-14 09:50:00,113.47,113.86,113.37,113.71,23247.0,90.3196,90.63,90.24,90.5106,23247.0
2019-02-14 09:55:00,113.7,113.75,113.45,113.67,8040.0,90.5026,90.5424,90.3036,90.4787,8040.0
2019-02-14 10:00:00,113.61,113.9,113.61,113.7,3155.0,90.431,90.6618,90.431,90.5026,3155.0
2019-02-14 10:05:00,113.7,114.19,113.7,114.07,16997.0,90.5026,90.8927,90.5026,90.7971,16997.0
2019-02-14 10:10:00,114.05,114.48,114.0,114.35,13610.0,90.7812,91.1235,90.7414,91.02,13610.0
2019-02-14 10:15:00,114.36,114.53,114.17,114.4,21569.0,91.028,91.1633,90.8767,91.0598,21569.0
2019-02-14 10:20:00,114.37,114.53,114.33,114.44,47058.0,91.0359,91.1633,91.0041,91.0917,47058.0
2019-02-14 10:25:00,114.47,114.76,114.33,114.63,18863.0,91.1155,91.3464,91.0041,91.2429,18863.0
2019-02-14 10:30:00,114.61,114.74,114.15,114.22,23558.0,91.227,91.3304,90.8608,90.9165,23558.0
2019-02-14 10:35:00,114.18,114.18,113.72,113.93,15684.0,90.8847,90.8847,90.5185,90.6857,15684.0
2019-02-14 10:40:00,113.88,113.96,113.76,113.79,12105.0,90.6459,90.7096,90.5504,90.5743,12105.0
2019-02-14 10:45:00,113.79,114.04,113.74,114.01,6461.0,90.5743,90.7733,90.5345,90.7494,6461.0
2019-02-14 10:50:00,114.04,114.23,113.91,114.0,5237.0,90.7733,90.9245,90.6698,90.7414,5237.0
2019-02-14 10:55:00,113.93,113.96,113.63,113.64,12500.0,90.6857,90.7096,90.4469,90.4549,12500.0
2019-02-14 11:00:00,113.62,113.7,113.46,113.57,4865.0,90.439,90.5026,90.3116,90.3992,4865.0
2019-02-14 11:05:00,113.57,113.68,113.48,113.53,19917.0,90.3992,90.4867,90.3275,90.3673,19917.0
2019-02-14 11:10:00,113.53,113.71,113.42,113.7,34991.0,90.3673,90.5106,90.2798,90.5026,34991.0
2019-02-14 11:15:00,113.68,113.8,113.49,113.67,47083.0,90.4867,90.5822,90.3355,90.4787,47083.0
2019-02-14 11:20:00,113.69,113.79,113.5,113.5,40809.0,90.4947,90.5743,90.3434,90.3434,40809.0
2019-02-14 11:25:00,113.52,113.82,113.48,113.81,34212.0,90.3594,90.5981,90.3275,90.5902,34212.0
2019-02-14 11:30:00,113.81,113.84,113.47,113.52,9344.0,90.5902,90.6141,90.3196,90.3594,9344.0
2019-02-14 11:35:00,113.54,113.58,113.29,113.34,6105.0,90.3753,90.4071,90.1763,90.2161,6105.0
2019-02-14 11:40:00,113.27,113.41,113.23,113.34,28884.0,90.1604,90.2718,90.1285,90.2161,28884.0
2019-02-14 11:45:00,113.36,113.43,113.3,113.37,10537.0,90.232,90.2877,90.1842,90.24,10537.0
2019-02-14 11:50:00,113.37,113.46,113.16,113.28,13173.0,90.24,90.3116,90.0728,90.1683,13173.0
2019-02-14 11:55:00,113.26,113.3,113.01,113.12,11234.0,90.1524,90.1842,89.9534,90.041,11234.0
2019-02-14 12:00:00,113.15,113.16,112.94,113.06,14049.0,90.0648,90.0728,89.8977,89.9932,14049.0
2019-02-14 12:05:00,113.08,113.29,113.03,113.22,16121.0,90.0091,90.1763,89.9693,90.1206,16121.0
2019-02-14 12:10:00,113.23,113.42,113.2,113.42,11629.0,90.1285,90.2798,90.1046,90.2798,11629.0
2019-02-14 12:15:00,113.42,113.5,113.29,113.46,8024.0,90.2798,90.3434,90.1763,90.3116,8024.0
2019-02-14 12:20:00,113.46,113.8,113.46,113.79,4200.0,90.3116,90.5822,90.3116,90.5743,4200.0
2019-02-14 12:25:00,113.79,113.92,113.78,113.92,6713.0,90.5743,90.6777,90.5663,90.6777,6713.0
2019-02-14 12:30:00,113.89,113.99,113.88,113.95,4600.0,90.6539,90.7335,90.6459,90.7016,4600.0
2019-02-14 12:35:00,113.93,113.97,113.86,113.97,4644.0,90.6857,90.7175,90.63,90.7175,4644.0
2019-02-14 12:40:00,113.97,113.99,113.87,113.93,6292.0,90.7175,90.7335,90.6379,90.6857,6292.0
2019-02-14 12:45:00,113.96,113.97,113.77,113.79,6060.0,90.7096,90.7175,90.5583,90.5743,6060.0
2019-02-14 12:50:00,113.77,113.96,113.75,113.81,8315.0,90.5583,90.7096,90.5424,90.5902,8315.0
2019-02-14 12:55:00,113.83,113.96,113.81,113.94,4654.0,90.6061,90.7096,90.5902,90.6937,4654.0
2019-02-14 13:00:00,113.96,114.04,113.95,114.04,11633.0,90.7096,90.7733,90.7016,90.7733,11633.0
2019-02-14 13:05:00,114.04,114.05,113.88,113.88,5848.0,90.7733,90.7812,90.6459,90.6459,5848.0
2019-02-14 13:10:00,113.89,113.98,113.74,113.98,4994.0,90.6539,90.7255,90.5345,90.7255,4994.0
2019-02-14 13:15:00,114.02,114.13,113.97,114.08,7129.0,90.7573,90.8449,90.7175,90.8051,7129.0
2019-02-14 13:20:00,114.06,114.2,114.03,114.12,5943.0,90.7892,90.9006,90.7653,90.8369,5943.0
2019-02-14 13:25:00,114.12,114.23,114.09,114.21,12110.0,90.8369,90.9245,90.8131,90.9086,12110.0
2019-02-14 13:30:00,114.21,114.27,114.1,114.2,7703.0,90.9086,90.9563,90.821,90.9006,7703.0
2019-02-14 13:35:00,114.19,114.26,114.06,114.06,10972.0,90.8927,90.9484,90.7892,90.7892,10972.0
2019-02-14 13:40:00,114.01,114.08,114.0,114.05,4847.0,90.7494,90.8051,90.7414,90.7812,4847.0
2019-02-14 13:45:00,114.03,114.2,114.02,114.19,4600.0,90.7653,90.9006,90.7573,90.8927,4600.0
2019-02-14 13:50:00,114.2,114.24,114.05,114.11,7098.0,90.9006,90.9325,90.7812,90.829,7098.0
2019-02-14 13:55:00,114.08,114.13,113.99,113.99,3761.0,90.8051,90.8449,90.7335,90.7335,3761.0
2019-02-14 14:00:00,113.98,114.14,113.94,114.02,6081.0,90.7255,90.8529,90.6937,90.7573,6081.0
2019-02-14 14:05:00,114.05,114.08,113.93,113.93,9154.0,90.7812,90.8051,90.6857,90.6857,9154.0
2019-02-14 14:10:00,113.92,113.93,113.72,113.73,23124.0,90.6777,90.6857,90.5185,90.5265,23124.0
2019-02-14 14:15:00,113.73,113.8,113.63,113.72,13220.0,90.5265,90.5822,90.4469,90.5185,13220.0
2019-02-14 14:20:00,113.73,113.79,113.72,113.76,5456.0,90.5265,90.5743,90.5185,90.5504,5456.0
2019-02-14 14:25:00,113.76,113.82,113.68,113.75,7660.0,90.5504,90.5981,90.4867,90.5424,7660.0
2019-02-14 14:30:00,113.75,113.77,113.68,113.71,6912.0,90.5424,90.5583,90.4867,90.5106,6912.0
2019-02-14 14:35:00,113.73,113.78,113.7,113.76,13148.0,90.5265,90.5663,90.5026,90.5504,13148.0
2019-02-14 14:40:00,113.78,113.88,113.76,113.8,7247.0,90.5663,90.6459,90.5504,90.5822,7247.0
2019-02-14 14:45:00,113.81,113.83,113.7,113.71,4788.0,90.5902,90.6061,90.5026,90.5106,4788.0
2019-02-14 14:50:00,113.72,113.72,113.59,113.6,12823.0,90.5185,90.5185,90.4151,90.423,12823.0
2019-02-14 14:55:00,113.57,113.64,113.53,113.58,9873.0,90.3992,90.4549,90.3673,90.4071,9873.0
2019-02-14 15:00:00,113.61,113.79,113.6,113.72,7523.0,90.431,90.5743,90.423,90.5185,7523.0
2019-02-14 15:05:00,113.7,113.9,113.69,113.8,17481.0,90.5026,90.6618,90.4947,90.5822,17481.0
2019-02-14 15:10:00,113.78,113.78,113.64,113.71,12909.0,90.5663,90.5663,90.4549,90.5106,12909.0
2019-02-14 15:15:00,113.73,113.82,113.71,113.76,14441.0,90.5265,90.5981,90.5106,90.5504,14441.0
2019-02-14 15:20:00,113.75,113.86,113.73,113.86,7922.0,90.5424,90.63,90.5265,90.63,7922.0
2019-02-14 15:25:00,113.86,113.91,113.77,113.88,12699.0,90.63,90.6698,90.5583,90.6459,12699.0
2019-02-14 15:30:00,113.89,113.95,113.84,113.93,24248.0,90.6539,90.7016,90.6141,90.6857,24248.0
2019-02-14 15:35:00,113.93,114.12,113.91,114.05,25404.0,90.6857,90.8369,90.6698,90.7812,25404.0
2019-02-14 15:40:00,114.04,114.13,113.91,113.91,19499.0,90.7733,90.8449,90.6698,90.6698,19499.0
2019-02-14 15:45:00,113.89,113.95,113.81,113.87,33156.0,90.6539,90.7016,90.5902,90.6379,33156.0
2019-02-14 15:50:00,113.85,113.86,113.59,113.67,42768.0,90.622,90.63,90.4151,90.4787,42768.0
2019-02-14 15:55:00,113.66,113.88,113.66,113.8,60612.0,90.4708,90.6459,90.4708,90.5822,60612.0
2019-02-15 09:30:00,114.43,114.43,113.6,113.6,62690.0,91.0837,91.0837,90.423,90.423,62690.0
2019-02-15 09:35:00,113.68,114.03,113.26,113.47,9766.0,90.4867,90.7653,90.1524,90.3196,9766.0
2019-02-15 09:40:00,113.51,113.51,112.99,113.12,9973.0,90.3514,90.3514,89.9375,90.041,9973.0
2019-02-15 09:45:00,113.06,113.76,112.97,113.76,12058.0,89.9932,90.5504,89.9216,90.5504,12058.0
2019-02-15 09:50:00,113.79,114.0,113.67,113.74,2617.0,90.5743,90.7414,90.4787,90.5345,2617.0
2019-02-15 09:55:00,113.64,113.77,113.53,113.77,8400.0,90.4549,90.5583,90.3673,90.5583,8400.0
2019-02-15 10:00:00,113.7,113.85,113.43,113.45,13922.0,90.5026,90.622,90.2877,90.3036,13922.0
2019-02-15 10:05:00,113.48,113.6,113.31,113.51,4603.0,90.3275,90.423,90.1922,90.3514,4603.0
2019-02-15 10:10:00,113.53,113.9,113.46,113.86,7712.0,90.3673,90.6618,90.3116,90.63,7712.0
2019-02-15 10:15:00,113.82,113.88,113.61,113.88,4643.0,90.5981,90.6459,90.431,90.6459,4643.0
2019-02-15 10:20:00,113.94,114.14,113.92,114.14,3250.0,90.6937,90.8529,90.6777,90.8529,3250.0
2019-02-15 10:25:00,114.0,114.07,113.88,113.9,4912.0,90.7414,90.7971,90.6459,90.6618,4912.0
2019-02-15 10:30:00,113.81,113.86,113.76,113.81,1341.0,90.5902,90.63,90.5504,90.5902,1341.0
2019-02-15 10:35:00,113.77,113.9,113.73,113.9,4175.0,90.5583,90.6618,90.5265,90.6618,4175.0
2019-02-15 10:40:00,113.89,114.04,113.89,114.04,3981.0,90.6539,90.7733,90.6539,90.7733,3981.0
2019-02-15 10:45:00,114.05,114.08,113.9,114.0,6463.0,90.7812,90.8051,90.6618,90.7414,6463.0
2019-02-15 10:50:00,114.0,114.07,113.85,114.07,6877.0,90.7414,90.7971,90.622,90.7971,6877.0
2019-02-15 10:55:00,114.08,114.19,114.02,114.1,4200.0,90.8051,90.8927,90.7573,90.821,4200.0
2019-02-15 11:00:00,114.18,114.22,114.02,114.15,5950.0,90.8847,90.9165,90.7573,90.8608,5950.0
2019-02-15 11:05:00,114.14,114.14,113.94,114.14,5613.0,90.8529,90.8529,90.6937,90.8529,5613.0
2019-02-15 11:10:00,114.13,114.14,114.03,114.1,3804.0,90.8449,90.8529,90.7653,90.821,3804.0
2019-02-15 11:15:00,114.14,114.25,114.12,114.23,9287.0,90.8529,90.9404,90.8369,90.9245,9287.0
2019-02-15 11:20:00,114.25,114.31,114.05,114.24,7475.0,90.9404,90.9882,90.7812,90.9325,7475.0
2019-02-15 11:25:00,114.26,114.27,114.09,114.21,3323.0,90.9484,90.9563,90.8131,90.9086,3323.0
2019-02-15 11:30:00,114.16,114.34,114.14,114.32,10147.0,90.8688,91.0121,90.8529,90.9961,10147.0
2019-02-15 11:35:00,114.36,114.44,114.33,114.4,3967.0,91.028,91.0917,91.0041,91.0598,3967.0
2019-02-15 11:40:00,114.47,114.5,114.28,114.31,5225.0,91.1155,91.1394,90.9643,90.9882,5225.0
2019-02-15 11:45:00,114.27,114.38,114.18,114.23,16828.0,90.9563,91.0439,90.8847,90.9245,16828.0
2019-02-15 11:50:00,114.28,114.38,114.23,114.35,3351.0,90.9643,91.0439,90.9245,91.02,3351.0
2019-02-15 11:55:00,114.4,114.41,114.25,114.33,6221.0,91.0598,91.0678,90.9404,91.0041,6221.0
2019-02-15 12:00:00,114.38,114.38,114.24,114.31,10507.0,91.0439,91.0439,90.9325,90.9882,10507.0
2019-02-15 12:05:00,114.36,114.36,114.25,114.32,4771.0,91.028,91.028,90.9404,90.9961,4771.0
2019-02-15 12:10:00,114.31,114.39,114.2,114.23,2537.0,90.9882,91.0519,90.9006,90.9245,2537.0
2019-02-15 12:15:00,114.22,114.4,114.17,114.38,5256.0,90.9165,91.0598,90.8767,91.0439,5256.0
2019-02-15 12:20:00,114.39,114.51,114.28,114.48,6466.0,91.0519,91.1474,90.9643,91.1235,6466.0
2019-02-15 12:25:00,114.53,114.56,114.41,114.41,4823.0,91.1633,91.1872,91.0678,91.0678,4823.0
2019-02-15 12:30:00,114.44,114.52,114.43,114.49,4589.0,91.0917,91.1553,91.0837,91.1315,4589.0
2019-02-15 12:35:00,114.49,114.5,114.39,114.43,4701.0,91.1315,91.1394,91.0519,91.0837,4701.0
2019-02-15 12:40:00,114.45,114.58,114.44,114.55,2412.0,91.0996,91.2031,91.0917,91.1792,2412.0
2019-02-15 12:45:00,114.57,114.65,114.55,114.63,4015.0,91.1951,91.2588,91.1792,91.2429,4015.0
2019-02-15 12:50:00,114.59,114.63,114.45,114.5,3584.0,91.211,91.2429,91.0996,91.1394,3584.0
2019-02-15 12:55:00,114.52,114.54,114.42,114.54,4615.0,91.1553,91.1712,91.0757,91.1712,4615.0
2019-02-15 13:00:00,114.55,114.7,114.52,114.68,10730.0,91.1792,91.2986,91.1553,91.2827,10730.0
2019-02-15 13:05:00,114.65,114.69,114.5,114.53,6300.0,91.2588,91.2906,91.1394,91.1633,6300.0
2019-02-15 13:10:00,114.5,114.53,114.46,114.48,3100.0,91.1394,91.1633,91.1076,91.1235,3100.0
2019-02-15 13:15:00,114.47,114.62,114.46,114.61,5356.0,91.1155,91.2349,91.1076,91.227,5356.0
2019-02-15 13:20:00,114.6,114.63,114.51,114.63,10888.0,91.219,91.2429,91.1474,91.2429,10888.0
2019-02-15 13:25:00,114.64,114.66,114.51,114.56,6048.0,91.2508,91.2668,91.1474,91.1872,6048.0
2019-02-15 13:30:00,114.55,114.62,114.55,114.6,3147.0,91.1792,91.2349,91.1792,91.219,3147.0
2019-02-15 13:35:00,114.58,114.75,114.58,114.74,7483.0,91.2031,91.3384,91.2031,91.3304,7483.0
2019-02-15 13:40:00,114.7,114.76,114.64,114.65,3846.0,91.2986,91.3464,91.2508,91.2588,3846.0
2019-02-15 13:45:00,114.62,114.67,114.54,114.55,4340.0,91.2349,91.2747,91.1712,91.1792,4340.0
2019-02-15 13:50:00,114.52,114.57,114.5,114.51,8355.0,91.1553,91.1951,91.1394,91.1474,8355.0
2019-02-15 13:55:00,114.52,114.52,114.39,114.51,8311.0,91.1553,91.1553,91.0519,91.1474,8311.0
2019-02-15 14:00:00,114.49,114.56,114.49,114.51,11925.0,91.1315,91.1872,91.1315,91.1474,11925.0
2019-02-15 14:05:00,114.49,114.54,114.44,114.44,1980.0,91.1315,91.1712,91.0917,91.0917,1980.0
2019-02-15 14:10:00,114.43,114.48,114.39,114.39,2303.0,91.0837,91.1235,91.0519,91.0519,2303.0
2019-02-15 14:15:00,114.38,114.42,114.25,114.42,6581.0,91.0439,91.0757,90.9404,91.0757,6581.0
2019-02-15 14:20:00,114.39,114.39,114.19,114.28,5119.0,91.0519,91.0519,90.8927,90.9643,5119.0
2019-02-15 14:25:00,114.27,114.27,114.18,114.27,3384.0,90.9563,90.9563,90.8847,90.9563,3384.0
2019-02-15 14:30:00,114.29,114.37,114.24,114.36,25791.0,90.9723,91.0359,90.9325,91.028,25791.0
2019-02-15 14:35:00,114.34,114.34,114.26,114.34,6297.0,91.0121,91.0121,90.9484,91.0121,6297.0
2019-02-15 14:40:00,114.33,114.39,114.27,114.39,5948.0,91.0041,91.0519,90.9563,91.0519,5948.0
2019-02-15 14:45:00,114.39,114.47,114.33,114.33,6410.0,91.0519,91.1155,91.0041,91.0041,6410.0
2019-02-15 14:50:00,114.33,114.33,114.14,114.27,13705.0,91.0041,91.0041,90.8529,90.9563,13705.0
2019-02-15 14:55:00,114.29,114.41,114.29,114.35,10179.0,90.9723,91.0678,90.9723,91.02,10179.0
2019-02-15 15:00:00,114.32,114.39,114.28,114.37,5369.0,90.9961,91.0519,90.9643,91.0359,5369.0
2019-02-15 15:05:00,114.39,114.4,114.3,114.34,7837.0,91.0519,91.0598,90.9802,91.0121,7837.0
2019-02-15 15:10:00,114.37,114.4,114.29,114.4,6700.0,91.0359,91.0598,90.9723,91.0598,6700.0
2019-02-15 15:15:00,114.41,114.43,114.32,114.41,8888.0,91.0678,91.0837,90.9961,91.0678,8888.0
2019-02-15 15:20:00,114.43,114.45,114.3,114.35,7401.0,91.0837,91.0996,90.9802,91.02,7401.0
2019-02-15 15:25:00,114.33,114.43,114.31,114.43,10377.0,91.0041,91.0837,90.9882,91.0837,10377.0
2019-02-15 15:30:00,114.42,114.63,114.4,114.61,10228.0,91.0757,91.2429,91.0598,91.227,10228.0
2019-02-15 15:35:00,114.63,114.77,114.62,114.77,17363.0,91.2429,91.3543,91.2349,91.3543,17363.0
2019-02-15 15:40:00,114.77,114.81,114.66,114.74,15022.0,91.3543,91.3862,91.2668,91.3304,15022.0
2019-02-15 15:45:00,114.74,114.84,114.72,114.79,26242.0,91.3304,91.41,91.3145,91.3702,26242.0
2019-02-15 15:50:00,114.79,114.89,114.69,114.84,26446.0,91.3702,91.4498,91.2906,91.41,26446.0
2019-02-15 15:55:00,114.83,115.11,114.79,115.07,92357.0,91.4021,91.625,91.3702,91.5931,92357.0
2019-02-19 09:30:00,115.0,115.1,114.43,114.44,13989.0,91.5374,91.617,91.0837,91.0917,13989.0
2019-02-19 09:35:00,114.44,114.64,114.26,114.36,5163.0,91.0917,91.2508,90.9484,91.028,5163.0
2019-02-19 09:40:00,114.43,114.78,114.43,114.78,8147.0,91.0837,91.3623,91.0837,91.3623,8147.0
2019-02-19 09:45:00,114.64,114.91,114.5,114.61,5332.0,91.2508,91.4658,91.1394,91.227,5332.0
2019-02-19 09:50:00,114.55,114.81,114.48,114.81,3791.0,91.1792,91.3862,91.1235,91.3862,3791.0
2019-02-19 09:55:00,114.81,114.95,114.76,114.89,3551.0,91.3862,91.4976,91.3464,91.4498,3551.0
2019-02-19 10:00:00,114.94,114.94,114.72,114.77,33567.0,91.4896,91.4896,91.3145,91.3543,33567.0
2019-02-19 10:05:00,114.74,115.16,114.74,115.16,7242.0,91.3304,91.6648,91.3304,91.6648,7242.0
2019-02-19 10:10:00,115.16,115.36,114.92,114.92,4189.0,91.6648,91.824,91.4737,91.4737,4189.0
2019-02-19 10:15:00,114.88,114.96,114.78,114.91,5176.0,91.4419,91.5056,91.3623,91.4658,5176.0
2019-02-19 10:20:00,114.9,115.09,114.85,114.95,4210.0,91.4578,91.609,91.418,91.4976,4210.0
2019-02-19 10:25:00,114.91,115.21,114.91,115.21,2600.0,91.4658,91.7046,91.4658,91.7046,2600.0
2019-02-19 10:30:00,115.22,115.27,115.13,115.14,14039.0,91.7125,91.7523,91.6409,91.6488,14039.0
2019-02-19 10:35:00,115.16,115.22,115.11,115.14,28012.0,91.6648,91.7125,91.625,91.6488,28012.0
2019-02-19 10:40:00,115.13,115.36,115.1,115.3,3618.0,91.6409,91.824,91.617,91.7762,3618.0
2019-02-19 10:45:00,115.22,115.23,115.1,115.19,3145.0,91.7125,91.7205,91.617,91.6886,3145.0
2019-02-19 10:50:00,115.26,115.55,115.26,115.55,6477.0,91.7444,91.9752,91.7444,91.9752,6477.0
2019-02-19 10:55:00,115.57,115.89,115.56,115.87,14059.0,91.9911,92.2458,91.9831,92.2299,14059.0
2019-02-19 11:00:00,115.9,115.96,115.87,115.89,7433.0,92.2538,92.3015,92.2299,92.2458,7433.0
2019-02-19 11:05:00,115.9,115.94,115.79,115.94,16345.0,92.2538,92.2856,92.1662,92.2856,16345.0
2019-02-19 11:10:00,115.97,115.99,115.81,115.85,19470.0,92.3095,92.3254,92.1821,92.214,19470.0
2019-02-19 11:15:00,115.86,115.91,115.72,115.84,52405.0,92.2219,92.2617,92.1105,92.206,52405.0
2019-02-19 11:20:00,115.82,115.83,115.7,115.75,23824.0,92.1901,92.1981,92.0946,92.1344,23824.0
2019-02-19 11:25:00,115.76,115.84,115.73,115.74,5244.0,92.1423,92.206,92.1185,92.1264,5244.0
2019-02-19 11:30:00,115.77,115.85,115.75,115.8,2900.0,92.1503,92.214,92.1344,92.1742,2900.0
2019-02-19 11:35:00,115.82,115.9,115.78,115.88,4343.0,92.1901,92.2538,92.1583,92.2379,4343.0
2019-02-19 11:40:00,115.86,115.87,115.75,115.78,3775.0,92.2219,92.2299,92.1344,92.1583,3775.0
2019-02-19 11:45:00,115.76,116.02,115.76,115.99,5660.0,92.1423,92.3493,92.1423,92.3254,5660.0
2019-02-19 11:50:00,115.95,116.02,115.88,115.93,3825.0,92.2936,92.3493,92.2379,92.2777,3825.0
2019-02-19 11:55:00,115.99,116.03,115.94,116.03,2400.0,92.3254,92.3573,92.2856,92.3573,2400.0
2019-02-19 12:00:00,116.03,116.03,115.86,115.91,5623.0,92.3573,92.3573,92.2219,92.2617,5623.0
2019-02-19 12:05:00,115.92,116.09,115.92,116.04,9742.0,92.2697,92.405,92.2697,92.3652,9742.0
2019-02-19 12:10:00,115.96,115.96,115.88,115.91,4624.0,92.3015,92.3015,92.2379,92.2617,4624.0
2019-02-19 12:15:00,115.92,115.92,115.79,115.79,1000.0,92.2697,92.2697,92.1662,92.1662,1000.0
2019-02-19 12:20:00,115.84,115.86,115.75,115.82,11925.0,92.206,92.2219,92.1344,92.1901,11925.0
2019-02-19 12:25:00,115.78,115.81,115.65,115.69,12766.0,92.1583,92.1821,92.0548,92.0866,12766.0
2019-02-19 12:30:00,115.67,115.78,115.64,115.71,4800.0,92.0707,92.1583,92.0468,92.1025,4800.0
2019-02-19 12:35:00,115.7,115.78,115.69,115.7,3861.0,92.0946,92.1583,92.0866,92.0946,3861.0
2019-02-19 12:40:00,115.71,115.79,115.71,115.79,7220.0,92.1025,92.1662,92.1025,92.1662,7220.0
2019-02-19 12:45:00,115.8,115.81,115.75,115.78,3047.0,92.1742,92.1821,92.1344,92.1583,3047.0
2019-02-19 12:50:00,115.78,115.84,115.73,115.81,10042.0,92.1583,92.206,92.1185,92.1821,10042.0
2019-02-19 12:55:00,115.83,115.94,115.83,115.94,4599.0,92.1981,92.2856,92.1981,92.2856,4599.0
2019-02-19 13:00:00,115.88,115.92,115.85,115.88,5730.0,92.2379,92.2697,92.214,92.2379,5730.0
2019-02-19 13:05:00,115.88,115.9,115.82,115.89,7875.0,92.2379,92.2538,92.1901,92.2458,7875.0
2019-02-19 13:10:00,115.85,115.95,115.85,115.92,4388.0,92.214,92.2936,92.214,92.2697,4388.0
2019-02-19 13:15:00,115.94,115.99,115.9,115.97,6316.0,92.2856,92.3254,92.2538,92.3095,6316.0
2019-02-19 13:20:00,115.96,116.14,115.95,116.14,5569.0,92.3015,92.4448,92.2936,92.4448,5569.0
2019-02-19 13:25:00,116.13,116.13,115.99,116.08,9641.0,92.4369,92.4369,92.3254,92.3971,9641.0
2019-02-19 13:30:00,116.06,116.14,116.03,116.14,8437.0,92.3811,92.4448,92.3573,92.4448,8437.0
2019-02-19 13:35:00,116.16,116.39,116.16,116.23,21636.0,92.4607,92.6438,92.4607,92.5165,21636.0
2019-02-19 13:40:00,116.17,116.28,116.17,116.27,7700.0,92.4687,92.5563,92.4687,92.5483,7700.0
2019-02-19 13:45:00,116.26,116.26,116.16,116.16,1928.0,92.5403,92.5403,92.4607,92.4607,1928.0
2019-02-19 13:50:00,116.12,116.21,116.1,116.15,6834.0,92.4289,92.5005,92.413,92.4528,6834.0
2019-02-19 13:55:00,116.16,116.16,116.01,116.08,8835.0,92.4607,92.4607,92.3413,92.3971,8835.0
2019-02-19 14:00:00,116.0,116.04,115.97,116.04,4085.0,92.3334,92.3652,92.3095,92.3652,4085.0
2019-02-19 14:05:00,115.99,115.99,115.83,115.99,14407.0,92.3254,92.3254,92.1981,92.3254,14407.0
2019-02-19 14:10:00,116.0,116.0,115.88,115.92,6488.0,92.3334,92.3334,92.2379,92.2697,6488.0
2019-02-19 14:15:00,115.92,116.09,115.92,116.09,9039.0,92.2697,92.405,92.2697,92.405,9039.0
2019-02-19 14:20:00,116.08,116.08,116.01,116.02,5420.0,92.3971,92.3971,92.3413,92.3493,5420.0
2019-02-19 14:25:00,116.0,116.17,115.99,116.14,20194.0,92.3334,92.4687,92.3254,92.4448,20194.0
2019-02-19 14:30:00,116.16,116.3,116.16,116.3,9272.0,92.4607,92.5722,92.4607,92.5722,9272.0
2019-02-19 14:35:00,116.31,116.46,116.28,116.35,37843.0,92.5801,92.6995,92.5563,92.612,37843.0
2019-02-19 14:40:00,116.34,116.4,116.26,116.35,20876.0,92.604,92.6518,92.5403,92.612,20876.0
2019-02-19 14:45:00,116.35,116.44,116.33,116.43,6041.0,92.612,92.6836,92.596,92.6756,6041.0
2019-02-19 14:50:00,116.43,116.51,116.39,116.47,10595.0,92.6756,92.7393,92.6438,92.7075,10595.0
2019-02-19 14:55:00,116.52,116.85,116.51,116.63,25310.0,92.7473,93.01,92.7393,92.8348,25310.0
2019-02-19 15:00:00,116.65,116.72,116.54,116.61,9287.0,92.8508,92.9065,92.7632,92.8189,9287.0
2019-02-19 15:05:00,116.59,116.61,116.45,116.53,12279.0,92.803,92.8189,92.6916,92.7552,12279.0
2019-02-19 15:10:00,116.52,116.57,116.42,116.52,22709.0,92.7473,92.7871,92.6677,92.7473,22709.0
2019-02-19 15:15:00,116.49,116.58,116.43,116.51,6097.0,92.7234,92.795,92.6756,92.7393,6097.0
2019-02-19 15:20:00,116.48,116.48,116.28,116.39,10498.0,92.7154,92.7154,92.5563,92.6438,10498.0
2019-02-19 15:25:00,116.37,116.44,116.3,116.39,23546.0,92.6279,92.6836,92.5722,92.6438,23546.0
2019-02-19 15:30:00,116.37,116.5,116.33,116.5,13120.0,92.6279,92.7314,92.596,92.7314,13120.0
2019-02-19 15:35:00,116.49,116.6,116.49,116.51,12305.0,92.7234,92.811,92.7234,92.7393,12305.0
2019-02-19 15:40:00,116.5,116.52,116.42,116.5,15835.0,92.7314,92.7473,92.6677,92.7314,15835.0
2019-02-19 15:45:00,116.45,116.48,116.28,116.29,33105.0,92.6916,92.7154,92.5563,92.5642,33105.0
2019-02-19 15:50:00,116.3,116.4,116.27,116.39,44656.0,92.5722,92.6518,92.5483,92.6438,44656.0
2019-02-19 15:55:00,116.37,116.48,116.3,116.45,105927.0,92.6279,92.7154,92.5722,92.6916,105927.0
2019-02-20 09:30:00,116.4,116.63,116.0,116.48,11959.0,92.6518,92.8348,92.3334,92.7154,11959.0
2019-02-20 09:35:00,116.52,116.82,116.5,116.59,18488.0,92.7473,92.9861,92.7314,92.803,18488.0
2019-02-20 09:40:00,116.54,116.67,116.42,116.56,11516.0,92.7632,92.8667,92.6677,92.7791,11516.0
2019-02-20 09:45:00,116.59,116.81,116.51,116.61,21416.0,92.803,92.9781,92.7393,92.8189,21416.0
2019-02-20 09:50:00,116.61,117.1,116.59,117.1,8961.0,92.8189,93.209,92.803,93.209,8961.0
2019-02-20 09:55:00,117.11,117.18,116.96,117.17,32626.0,93.2169,93.2726,93.0975,93.2647,32626.0
2019-02-20 10:00:00,117.14,117.34,117.09,117.25,44797.0,93.2408,93.4,93.201,93.3283,44797.0
2019-02-20 10:05:00,117.26,117.3,117.09,117.25,37864.0,93.3363,93.3681,93.201,93.3283,37864.0
2019-02-20 10:10:00,117.25,117.55,117.23,117.38,14833.0,93.3283,93.5671,93.3124,93.4318,14833.0
2019-02-20 10:15:00,117.35,117.85,117.3,117.81,34487.0,93.4079,93.8059,93.3681,93.7741,34487.0
2019-02-20 10:20:00,117.77,117.82,117.37,117.49,146148.0,93.7423,93.7821,93.4239,93.5194,146148.0
2019-02-20 10:25:00,117.53,117.7,117.43,117.69,34483.0,93.5512,93.6865,93.4716,93.6786,34483.0
2019-02-20 10:30:00,117.7,117.84,117.55,117.79,53173.0,93.6865,93.798,93.5671,93.7582,53173.0
2019-02-20 10:35:00,117.76,117.79,117.59,117.7,30161.0,93.7343,93.7582,93.599,93.6865,30161.0
2019-02-20 10:40:00,117.7,117.88,117.66,117.74,28375.0,93.6865,93.8298,93.6547,93.7184,28375.0
2019-02-20 10:45:00,117.76,117.88,117.64,117.7,24967.0,93.7343,93.8298,93.6388,93.6865,24967.0
2019-02-20 10:50:00,117.7,117.71,117.46,117.57,44370.0,93.6865,93.6945,93.4955,93.5831,44370.0
2019-02-20 10:55:00,117.59,117.73,117.53,117.55,73700.0,93.599,93.7104,93.5512,93.5671,73700.0
2019-02-20 11:00:00,117.58,117.58,117.07,117.07,69424.0,93.591,93.591,93.1851,93.1851,69424.0
2019-02-20 11:05:00,117.06,117.14,116.86,117.13,19158.0,93.1771,93.2408,93.0179,93.2328,19158.0
2019-02-20 11:10:00,117.13,117.45,117.07,117.44,25136.0,93.2328,93.4875,93.1851,93.4796,25136.0
2019-02-20 11:15:00,117.46,117.52,117.07,117.07,21721.0,93.4955,93.5433,93.1851,93.1851,21721.0
2019-02-20 11:20:00,117.04,117.13,116.94,116.95,10030.0,93.1612,93.2328,93.0816,93.0896,10030.0
2019-02-20 11:25:00,116.94,117.07,116.87,116.94,21722.0,93.0816,93.1851,93.0259,93.0816,21722.0
2019-02-20 11:30:00,116.92,117.35,116.92,117.35,12539.0,93.0657,93.4079,93.0657,93.4079,12539.0
2019-02-20 11:35:00,117.35,117.73,117.3,117.73,14028.0,93.4079,93.7104,93.3681,93.7104,14028.0
2019-02-20 11:40:00,117.7,117.88,117.64,117.85,15544.0,93.6865,93.8298,93.6388,93.8059,15544.0
2019-02-20 11:45:00,117.86,117.88,117.45,117.54,65052.0,93.8139,93.8298,93.4875,93.5592,65052.0
2019-02-20 11:50:00,117.49,117.68,117.41,117.64,20385.0,93.5194,93.6706,93.4557,93.6388,20385.0
2019-02-20 11:55:00,117.66,117.83,117.64,117.77,12900.0,93.6547,93.79,93.6388,93.7423,12900.0
2019-02-20 12:00:00,117.73,117.92,117.72,117.92,16368.0,93.7104,93.8617,93.7025,93.8617,16368.0
2019-02-20 12:05:00,117.88,117.88,117.72,117.75,9599.0,93.8298,93.8298,93.7025,93.7263,9599.0
2019-02-20 12:10:00,117.76,117.87,117.68,117.81,10825.0,93.7343,93.8219,93.6706,93.7741,10825.0
2019-02-20 12:15:00,117.81,118.07,117.79,118.06,16080.0,93.7741,93.981,93.7582,93.9731,16080.0
2019-02-20 12:20:00,118.05,118.1,117.95,118.01,11014.0,93.9651,94.0049,93.8855,93.9333,11014.0
2019-02-20 12:25:00,118.03,118.04,117.93,118.0,7685.0,93.9492,93.9572,93.8696,93.9253,7685.0
2019-02-20 12:30:00,117.99,118.11,117.95,118.08,15604.0,93.9174,94.0129,93.8855,93.989,15604.0
2019-02-20 12:35:00,118.08,118.11,117.99,118.02,49665.0,93.989,94.0129,93.9174,93.9413,49665.0
2019-02-20 12:40:00,118.05,118.07,117.97,118.02,8086.0,93.9651,93.981,93.9015,93.9413,8086.0
2019-02-20 12:45:00,118.03,118.08,117.95,117.99,9333.0,93.9492,93.989,93.8855,93.9174,9333.0
2019-02-20 12:50:00,118.0,118.07,117.96,118.03,10378.0,93.9253,93.981,93.8935,93.9492,10378.0
2019-02-20 12:55:00,118.03,118.1,117.99,118.09,19566.0,93.9492,94.0049,93.9174,93.997,19566.0
2019-02-20 13:00:00,118.08,118.12,118.07,118.07,14001.0,93.989,94.0208,93.981,93.981,14001.0
2019-02-20 13:05:00,118.02,118.11,118.02,118.07,4944.0,93.9413,94.0129,93.9413,93.981,4944.0
2019-02-20 13:10:00,118.06,118.27,118.05,118.2,24349.0,93.9731,94.1402,93.9651,94.0845,24349.0
2019-02-20 13:15:00,118.2,118.25,118.0,118.0,53956.0,94.0845,94.1243,93.9253,93.9253,53956.0
2019-02-20 13:20:00,117.99,118.19,117.98,118.15,15978.0,93.9174,94.0766,93.9094,94.0447,15978.0
2019-02-20 13:25:00,118.14,118.28,118.08,118.24,30886.0,94.0368,94.1482,93.989,94.1164,30886.0
2019-02-20 13:30:00,118.24,118.3,118.17,118.22,12565.0,94.1164,94.1641,94.0606,94.1004,12565.0
2019-02-20 13:35:00,118.24,118.3,118.2,118.24,16424.0,94.1164,94.1641,94.0845,94.1164,16424.0
2019-02-20 13:40:00,118.25,118.28,118.14,118.22,9366.0,94.1243,94.1482,94.0368,94.1004,9366.0
2019-02-20 13:45:00,118.2,118.38,118.2,118.34,17938.0,94.0845,94.2278,94.0845,94.196,17938.0
2019-02-20 13:50:00,118.34,118.41,118.28,118.41,27708.0,94.196,94.2517,94.1482,94.2517,27708.0
2019-02-20 13:55:00,118.42,118.53,118.39,118.44,10453.0,94.2596,94.3472,94.2358,94.2756,10453.0
2019-02-20 14:00:00,118.4,118.45,118.29,118.39,10088.0,94.2437,94.2835,94.1562,94.2358,10088.0
2019-02-20 14:05:00,118.39,118.71,118.36,118.53,16726.0,94.2358,94.4905,94.2119,94.3472,16726.0
2019-02-20 14:10:00,118.52,118.58,118.23,118.33,49701.0,94.3392,94.387,94.1084,94.188,49701.0
2019-02-20 14:15:00,118.29,118.32,117.99,118.08,18889.0,94.1562,94.18,93.9174,93.989,18889.0
2019-02-20 14:20:00,118.08,118.23,118.08,118.14,21183.0,93.989,94.1084,93.989,94.0368,21183.0
2019-02-20 14:25:00,118.15,118.28,118.09,118.28,19951.0,94.0447,94.1482,93.997,94.1482,19951.0
2019-02-20 14:30:00,118.26,118.43,118.25,118.34,17981.0,94.1323,94.2676,94.1243,94.196,17981.0
2019-02-20 14:35:00,118.31,118.48,118.29,118.33,11213.0,94.1721,94.3074,94.1562,94.188,11213.0
2019-02-20 14:40:00,118.34,118.42,118.28,118.42,32369.0,94.196,94.2596,94.1482,94.2596,32369.0
2019-02-20 14:45:00,118.38,118.45,118.36,118.36,5761.0,94.2278,94.2835,94.2119,94.2119,5761.0
2019-02-20 14:50:00,118.36,118.5,118.34,118.4,6595.0,94.2119,94.3233,94.196,94.2437,6595.0
2019-02-20 14:55:00,118.42,118.44,118.28,118.3,9028.0,94.2596,94.2756,94.1482,94.1641,9028.0
2019-02-20 15:00:00,118.33,118.35,118.19,118.29,18394.0,94.188,94.2039,94.0766,94.1562,18394.0
2019-02-20 15:05:00,118.28,118.3,118.21,118.24,9557.0,94.1482,94.1641,94.0925,94.1164,9557.0
2019-02-20 15:10:00,118.25,118.35,118.22,118.26,10790.0,94.1243,94.2039,94.1004,94.1323,10790.0
2019-02-20 15:15:00,118.23,118.37,118.22,118.34,7559.0,94.1084,94.2198,94.1004,94.196,7559.0
2019-02-20 15:20:00,118.34,118.37,118.28,118.33,9927.0,94.196,94.2198,94.1482,94.188,9927.0
2019-02-20 15:25:00,118.33,118.4,118.27,118.28,14139.0,94.188,94.2437,94.1402,94.1482,14139.0
2019-02-20 15:30:00,118.28,118.36,118.2,118.36,34074.0,94.1482,94.2119,94.0845,94.2119,34074.0
2019-02-20 15:35:00,118.36,118.37,118.23,118.31,30390.0,94.2119,94.2198,94.1084,94.1721,30390.0
2019-02-20 15:40:00,118.31,118.38,118.24,118.37,28786.0,94.1721,94.2278,94.1164,94.2198,28786.0
2019-02-20 15:45:00,118.38,118.51,118.35,118.45,34468.0,94.2278,94.3313,94.2039,94.2835,34468.0
2019-02-20 15:50:00,118.45,118.53,118.4,118.47,30408.0,94.2835,94.3472,94.2437,94.2994,30408.0
2019-02-20 15:55:00,118.46,118.54,118.4,118.5,67780.0,94.2915,94.3552,94.2437,94.3233,67780.0
2019-02-21 09:30:00,118.01,118.01,116.67,116.85,21454.0,93.9333,93.9333,92.8667,93.01,21454.0
2019-02-21 09:35:00,116.9,116.9,116.62,116.81,10408.0,93.0498,93.0498,92.8269,92.9781,10408.0
2019-02-21 09:40:00,116.81,116.86,116.37,116.45,29331.0,92.9781,93.0179,92.6279,92.6916,29331.0
2019-02-21 09:45:00,116.44,116.76,116.41,116.76,18256.0,92.6836,92.9383,92.6597,92.9383,18256.0
2019-02-21 09:50:00,116.7,116.73,116.4,116.64,28100.0,92.8906,92.9144,92.6518,92.8428,28100.0
2019-02-21 09:55:00,116.65,116.76,116.57,116.68,7278.0,92.8508,92.9383,92.7871,92.8746,7278.0
2019-02-21 10:00:00,116.72,116.88,116.6,116.79,20301.0,92.9065,93.0338,92.811,92.9622,20301.0
2019-02-21 10:05:00,116.84,116.91,116.73,116.86,12358.0,93.002,93.0577,92.9144,93.0179,12358.0
2019-02-21 10:10:00,116.86,116.88,116.65,116.73,9627.0,93.0179,93.0338,92.8508,92.9144,9627.0
2019-02-21 10:15:00,116.75,116.97,116.7,116.97,13600.0,92.9304,93.1055,92.8906,93.1055,13600.0
2019-02-21 10:20:00,116.92,116.98,116.78,116.81,10335.0,93.0657,93.1134,92.9542,92.9781,10335.0
2019-02-21 10:25:00,116.81,116.96,116.8,116.83,17130.0,92.9781,93.0975,92.9702,92.994,17130.0
2019-02-21 10:30:00,116.9,116.98,116.81,116.91,103326.0,93.0498,93.1134,92.9781,93.0577,103326.0
2019-02-21 10:35:00,116.91,116.95,116.8,116.91,87045.0,93.0577,93.0896,92.9702,93.0577,87045.0
2019-02-21 10:40:00,116.88,117.08,116.8,117.08,55310.0,93.0338,93.193,92.9702,93.193,55310.0
2019-02-21 10:45:00,117.09,117.18,117.0,117.02,23695.0,93.201,93.2726,93.1294,93.1453,23695.0
2019-02-21 10:50:00,117.02,117.06,116.93,116.96,25485.0,93.1453,93.1771,93.0736,93.0975,25485.0
2019-02-21 10:55:00,116.99,117.1,116.84,116.84,12404.0,93.1214,93.209,93.002,93.002,12404.0
2019-02-21 11:00:00,116.89,117.06,116.88,117.02,27247.0,93.0418,93.1771,93.0338,93.1453,27247.0
2019-02-21 11:05:00,117.02,117.09,116.9,116.99,14686.0,93.1453,93.201,93.0498,93.1214,14686.0
2019-02-21 11:10:00,116.99,117.01,116.9,116.92,17115.0,93.1214,93.1373,93.0498,93.0657,17115.0
2019-02-21 11:15:00,116.93,117.03,116.9,116.9,20913.0,93.0736,93.1532,93.0498,93.0498,20913.0
2019-02-21 11:20:00,116.92,117.01,116.89,116.9,31593.0,93.0657,93.1373,93.0418,93.0498,31593.0
2019-02-21 11:25:00,116.9,116.97,116.89,116.9,27912.0,93.0498,93.1055,93.0418,93.0498,27912.0
2019-02-21 11:30:00,116.9,116.93,116.81,116.9,46453.0,93.0498,93.0736,92.9781,93.0498,46453.0
2019-02-21 11:35:00,116.9,117.03,116.9,117.01,10263.0,93.0498,93.1532,93.0498,93.1373,10263.0
2019-02-21 11:40:00,117.02,117.04,116.95,117.04,20738.0,93.1453,93.1612,93.0896,93.1612,20738.0
2019-02-21 11:45:00,117.0,117.03,116.91,116.96,16720.0,93.1294,93.1532,93.0577,93.0975,16720.0
2019-02-21 11:50:00,116.97,117.11,116.97,117.03,31847.0,93.1055,93.2169,93.1055,93.1532,31847.0
2019-02-21 11:55:00,117.0,117.03,116.94,116.95,19062.0,93.1294,93.1532,93.0816,93.0896,19062.0
2019-02-21 12:00:00,116.92,117.09,116.86,117.03,23093.0,93.0657,93.201,93.0179,93.1532,23093.0
2019-02-21 12:05:00,117.03,117.07,116.96,116.97,8480.0,93.1532,93.1851,93.0975,93.1055,8480.0
2019-02-21 12:10:00,117.01,117.02,116.95,116.98,12297.0,93.1373,93.1453,93.0896,93.1134,12297.0
2019-02-21 12:15:00,116.98,117.07,116.95,117.04,13246.0,93.1134,93.1851,93.0896,93.1612,13246.0
2019-02-21 12:20:00,117.02,117.08,116.95,117.03,6837.0,93.1453,93.193,93.0896,93.1532,6837.0
2019-02-21 12:25:00,117.05,117.05,116.96,117.01,7952.0,93.1692,93.1692,93.0975,93.1373,7952.0
2019-02-21 12:30:00,117.01,117.04,116.94,116.94,7694.0,93.1373,93.1612,93.0816,93.0816,7694.0
2019-02-21 12:35:00,116.94,117.05,116.94,116.97,12200.0,93.0816,93.1692,93.0816,93.1055,12200.0
2019-02-21 12:40:00,116.99,117.05,116.97,117.0,9923.0,93.1214,93.1692,93.1055,93.1294,9923.0
2019-02-21 12:45:00,116.99,117.04,116.94,116.95,13087.0,93.1214,93.1612,93.0816,93.0896,13087.0
2019-02-21 12:50:00,116.96,117.04,116.94,117.01,100485.0,93.0975,93.1612,93.0816,93.1373,100485.0
2019-02-21 12:55:00,117.0,117.0,116.83,116.89,100825.0,93.1294,93.1294,92.994,93.0418,100825.0
2019-02-21 13:00:00,116.88,116.9,116.66,116.67,48832.0,93.0338,93.0498,92.8587,92.8667,48832.0
2019-02-21 13:05:00,116.67,116.7,116.5,116.55,13033.0,92.8667,92.8906,92.7314,92.7712,13033.0
2019-02-21 13:10:00,116.54,116.65,116.52,116.62,13682.0,92.7632,92.8508,92.7473,92.8269,13682.0
2019-02-21 13:15:00,116.59,116.68,116.56,116.57,12209.0,92.803,92.8746,92.7791,92.7871,12209.0
2019-02-21 13:20:00,116.56,116.61,116.52,116.56,19422.0,92.7791,92.8189,92.7473,92.7791,19422.0
2019-02-21 13:25:00,116.53,116.61,116.48,116.53,9479.0,92.7552,92.8189,92.7154,92.7552,9479.0
2019-02-21 13:30:00,116.53,116.62,116.52,116.59,9740.0,92.7552,92.8269,92.7473,92.803,9740.0
2019-02-21 13:35:00,116.58,116.61,116.49,116.55,16097.0,92.795,92.8189,92.7234,92.7712,16097.0
2019-02-21 13:40:00,116.51,116.63,116.51,116.58,22634.0,92.7393,92.8348,92.7393,92.795,22634.0
2019-02-21 13:45:00,116.57,116.67,116.56,116.67,21978.0,92.7871,92.8667,92.7791,92.8667,21978.0
2019-02-21 13:50:00,116.66,116.68,116.54,116.61,34034.0,92.8587,92.8746,92.7632,92.8189,34034.0
2019-02-21 13:55:00,116.61,116.65,116.54,116.65,23822.0,92.8189,92.8508,92.7632,92.8508,23822.0
2019-02-21 14:00:00,116.63,116.78,116.59,116.69,36579.0,92.8348,92.9542,92.803,92.8826,36579.0
2019-02-21 14:05:00,116.7,116.74,116.59,116.73,44017.0,92.8906,92.9224,92.803,92.9144,44017.0
2019-02-21 14:10:00,116.73,116.75,116.66,116.7,38918.0,92.9144,92.9304,92.8587,92.8906,38918.0
2019-02-21 14:15:00,116.7,116.85,116.69,116.84,39332.0,92.8906,93.01,92.8826,93.002,39332.0
2019-02-21 14:20:00,116.84,116.94,116.83,116.88,26373.0,93.002,93.0816,92.994,93.0338,26373.0
2019-02-21 14:25:00,116.89,116.89,116.65,116.69,28535.0,93.0418,93.0418,92.8508,92.8826,28535.0
2019-02-21 14:30:00,116.69,116.7,116.62,116.68,17936.0,92.8826,92.8906,92.8269,92.8746,17936.0
2019-02-21 14:35:00,116.67,116.75,116.65,116.72,15344.0,92.8667,92.9304,92.8508,92.9065,15344.0
2019-02-21 14:40:00,116.71,116.75,116.66,116.71,15703.0,92.8985,92.9304,92.8587,92.8985,15703.0
2019-02-21 14:45:00,116.7,116.76,116.61,116.75,21843.0,92.8906,92.9383,92.8189,92.9304,21843.0
2019-02-21 14:50:00,116.75,116.75,116.57,116.6,15831.0,92.9304,92.9304,92.7871,92.811,15831.0
2019-02-21 14:55:00,116.62,116.62,116.2,116.26,22783.0,92.8269,92.8269,92.4926,92.5403,22783.0
2019-02-21 15:00:00,116.26,116.34,116.09,116.17,18799.0,92.5403,92.604,92.405,92.4687,18799.0
2019-02-21 15:05:00,116.17,116.31,116.16,116.28,13134.0,92.4687,92.5801,92.4607,92.5563,13134.0
2019-02-21 15:10:00,116.28,116.32,116.18,116.18,14619.0,92.5563,92.5881,92.4767,92.4767,14619.0
2019-02-21 15:15:00,116.19,116.25,116.11,116.19,24887.0,92.4846,92.5324,92.4209,92.4846,24887.0
2019-02-21 15:20:00,116.18,116.26,116.13,116.25,23650.0,92.4767,92.5403,92.4369,92.5324,23650.0
2019-02-21 15:25:00,116.25,116.26,116.18,116.21,32017.0,92.5324,92.5403,92.4767,92.5005,32017.0
2019-02-21 15:30:00,116.21,116.29,116.12,116.29,28145.0,92.5005,92.5642,92.4289,92.5642,28145.0
2019-02-21 15:35:00,116.3,116.3,116.04,116.08,26577.0,92.5722,92.5722,92.3652,92.3971,26577.0
2019-02-21 15:40:00,116.1,116.23,116.05,116.08,25049.0,92.413,92.5165,92.3732,92.3971,25049.0
2019-02-21 15:45:00,116.08,116.32,116.07,116.29,37733.0,92.3971,92.5881,92.3891,92.5642,37733.0
2019-02-21 15:50:00,116.29,116.36,116.22,116.34,42010.0,92.5642,92.6199,92.5085,92.604,42010.0
2019-02-21 15:55:00,116.35,116.53,116.35,116.38,110406.0,92.612,92.7552,92.612,92.6358,110406.0
2019-02-22 09:30:00,116.73,116.73,116.26,116.3,21589.0,92.9144,92.9144,92.5403,92.5722,21589.0
2019-02-22 09:35:00,116.44,116.44,116.19,116.21,5584.0,92.6836,92.6836,92.4846,92.5005,5584.0
2019-02-22 09:40:00,116.21,116.54,116.17,116.47,6915.0,92.5005,92.7632,92.4687,92.7075,6915.0
2019-02-22 09:45:00,116.58,117.27,116.58,117.27,10000.0,92.795,93.3443,92.795,93.3443,10000.0
2019-02-22 09:50:00,117.24,117.52,117.23,117.52,6563.0,93.3204,93.5433,93.3124,93.5433,6563.0
2019-02-22 09:55:00,117.52,117.56,117.34,117.37,6809.0,93.5433,93.5751,93.4,93.4239,6809.0
2019-02-22 10:00:00,117.37,117.75,117.29,117.71,7796.0,93.4239,93.7263,93.3602,93.6945,7796.0
2019-02-22 10:05:00,117.75,117.89,117.57,117.61,7867.0,93.7263,93.8378,93.5831,93.6149,7867.0
2019-02-22 10:10:00,117.61,117.62,117.27,117.35,6500.0,93.6149,93.6229,93.3443,93.4079,6500.0
2019-02-22 10:15:00,117.33,117.63,117.28,117.28,4400.0,93.392,93.6308,93.3522,93.3522,4400.0
2019-02-22 10:20:00,117.26,117.36,117.21,117.21,4872.0,93.3363,93.4159,93.2965,93.2965,4872.0
2019-02-22 10:25:00,117.21,117.47,117.21,117.37,8746.0,93.2965,93.5035,93.2965,93.4239,8746.0
2019-02-22 10:30:00,117.38,117.58,117.31,117.45,7065.0,93.4318,93.591,93.3761,93.4875,7065.0
2019-02-22 10:35:00,117.46,117.81,117.43,117.8,5185.0,93.4955,93.7741,93.4716,93.7661,5185.0
2019-02-22 10:40:00,117.78,117.96,117.69,117.95,9892.0,93.7502,93.8935,93.6786,93.8855,9892.0
2019-02-22 10:45:00,117.94,118.0,117.84,117.96,15772.0,93.8776,93.9253,93.798,93.8935,15772.0
2019-02-22 10:50:00,117.98,118.08,117.94,118.02,7621.0,93.9094,93.989,93.8776,93.9413,7621.0
2019-02-22 10:55:00,118.0,118.06,117.96,118.0,5018.0,93.9253,93.9731,93.8935,93.9253,5018.0
2019-02-22 11:00:00,118.01,118.05,117.96,118.01,11357.0,93.9333,93.9651,93.8935,93.9333,11357.0
2019-02-22 11:05:00,118.01,118.15,118.0,118.08,5697.0,93.9333,94.0447,93.9253,93.989,5697.0
2019-02-22 11:10:00,118.07,118.34,118.04,118.31,6035.0,93.981,94.196,93.9572,94.1721,6035.0
2019-02-22 11:15:00,118.28,118.28,118.13,118.22,4891.0,94.1482,94.1482,94.0288,94.1004,4891.0
2019-02-22 11:20:00,118.16,118.31,118.11,118.31,6115.0,94.0527,94.1721,94.0129,94.1721,6115.0
2019-02-22 11:25:00,118.34,118.4,118.28,118.33,4841.0,94.196,94.2437,94.1482,94.188,4841.0
2019-02-22 11:30:00,118.36,118.42,118.3,118.4,4700.0,94.2119,94.2596,94.1641,94.2437,4700.0
2019-02-22 11:35:00,118.46,118.56,118.34,118.47,6072.0,94.2915,94.3711,94.196,94.2994,6072.0
2019-02-22 11:40:00,118.48,118.48,118.3,118.3,3506.0,94.3074,94.3074,94.1641,94.1641,3506.0
2019-02-22 11:45:00,118.31,118.37,118.26,118.33,7304.0,94.1721,94.2198,94.1323,94.188,7304.0
2019-02-22 11:50:00,118.32,118.32,118.13,118.2,5720.0,94.18,94.18,94.0288,94.0845,5720.0
2019-02-22 11:55:00,118.18,118.29,118.13,118.25,6600.0,94.0686,94.1562,94.0288,94.1243,6600.0
2019-02-22 12:00:00,118.24,118.44,118.24,118.42,8385.0,94.1164,94.2756,94.1164,94.2596,8385.0
2019-02-22 12:05:00,118.43,118.46,118.33,118.39,7943.0,94.2676,94.2915,94.188,94.2358,7943.0
2019-02-22 12:10:00,118.38,118.42,118.36,118.42,2828.0,94.2278,94.2596,94.2119,94.2596,2828.0
2019-02-22 12:15:00,118.4,118.42,118.34,118.42,7499.0,94.2437,94.2596,94.196,94.2596,7499.0
2019-02-22 12:20:00,118.45,118.45,118.36,118.36,4720.0,94.2835,94.2835,94.2119,94.2119,4720.0
2019-02-22 12:25:00,118.36,118.44,118.34,118.37,5210.0,94.2119,94.2756,94.196,94.2198,5210.0
2019-02-22 12:30:00,118.4,118.51,118.38,118.48,15913.0,94.2437,94.3313,94.2278,94.3074,15913.0
2019-02-22 12:35:00,118.47,118.54,118.41,118.53,9004.0,94.2994,94.3552,94.2517,94.3472,9004.0
2019-02-22 12:40:00,118.5,118.56,118.49,118.55,4905.0,94.3233,94.3711,94.3154,94.3631,4905.0
2019-02-22 12:45:00,118.55,118.61,118.5,118.61,5240.0,94.3631,94.4109,94.3233,94.4109,5240.0
2019-02-22 12:50:00,118.54,118.59,118.44,118.45,4103.0,94.3552,94.395,94.2756,94.2835,4103.0
2019-02-22 12:55:00,118.44,118.56,118.43,118.54,8192.0,94.2756,94.3711,94.2676,94.3552,8192.0
2019-02-22 13:00:00,118.49,118.56,118.45,118.49,3997.0,94.3154,94.3711,94.2835,94.3154,3997.0
2019-02-22 13:05:00,118.46,118.47,118.38,118.45,13505.0,94.2915,94.2994,94.2278,94.2835,13505.0
2019-02-22 13:10:00,118.42,118.47,118.34,118.42,15220.0,94.2596,94.2994,94.196,94.2596,15220.0
2019-02-22 13:15:00,118.38,118.51,118.36,118.46,5500.0,94.2278,94.3313,94.2119,94.2915,5500.0
2019-02-22 13:20:00,118.43,118.49,118.38,118.47,6842.0,94.2676,94.3154,94.2278,94.2994,6842.0
2019-02-22 13:25:00,118.46,118.8,118.46,118.65,22739.0,94.2915,94.5621,94.2915,94.4427,22739.0
2019-02-22 13:30:00,118.65,118.68,118.42,118.47,12541.0,94.4427,94.4666,94.2596,94.2994,12541.0
2019-02-22 13:35:00,118.47,118.58,118.46,118.58,5471.0,94.2994,94.387,94.2915,94.387,5471.0
2019-02-22 13:40:00,118.58,118.63,118.53,118.61,6057.0,94.387,94.4268,94.3472,94.4109,6057.0
2019-02-22 13:45:00,118.59,118.73,118.57,118.72,8723.0,94.395,94.5064,94.379,94.4984,8723.0
2019-02-22 13:50:00,118.74,118.74,118.58,118.73,6059.0,94.5144,94.5144,94.387,94.5064,6059.0
2019-02-22 13:55:00,118.73,118.84,118.72,118.79,6034.0,94.5064,94.594,94.4984,94.5542,6034.0
2019-02-22 14:00:00,118.79,118.8,118.67,118.67,8131.0,94.5542,94.5621,94.4586,94.4586,8131.0
2019-02-22 14:05:00,118.69,118.77,118.62,118.72,10866.0,94.4746,94.5382,94.4188,94.4984,10866.0
2019-02-22 14:10:00,118.72,118.95,118.72,118.95,11533.0,94.4984,94.6815,94.4984,94.6815,11533.0
2019-02-22 14:15:00,118.96,118.98,118.76,118.84,6260.0,94.6895,94.7054,94.5303,94.594,6260.0
2019-02-22 14:20:00,118.81,118.83,118.71,118.82,6297.0,94.5701,94.586,94.4905,94.578,6297.0
2019-02-22 14:25:00,118.8,118.92,118.75,118.87,20577.0,94.5621,94.6576,94.5223,94.6178,20577.0
2019-02-22 14:30:00,118.85,118.87,118.78,118.85,7760.0,94.6019,94.6178,94.5462,94.6019,7760.0
2019-02-22 14:35:00,118.87,118.93,118.71,118.84,6297.0,94.6178,94.6656,94.4905,94.594,6297.0
2019-02-22 14:40:00,118.81,118.82,118.64,118.64,12458.0,94.5701,94.578,94.4348,94.4348,12458.0
2019-02-22 14:45:00,118.68,118.81,118.63,118.75,11312.0,94.4666,94.5701,94.4268,94.5223,11312.0
2019-02-22 14:50:00,118.72,118.74,118.63,118.64,7333.0,94.4984,94.5144,94.4268,94.4348,7333.0
2019-02-22 14:55:00,118.62,118.66,118.54,118.63,7043.0,94.4188,94.4507,94.3552,94.4268,7043.0
2019-02-22 15:00:00,118.57,118.7,118.57,118.66,15342.0,94.379,94.4825,94.379,94.4507,15342.0
2019-02-22 15:05:00,118.66,118.67,118.57,118.61,17125.0,94.4507,94.4586,94.379,94.4109,17125.0
2019-02-22 15:10:00,118.61,118.7,118.59,118.59,30192.0,94.4109,94.4825,94.395,94.395,30192.0
2019-02-22 15:15:00,118.59,118.64,118.54,118.63,9062.0,94.395,94.4348,94.3552,94.4268,9062.0
2019-02-22 15:20:00,118.6,118.61,118.53,118.54,7146.0,94.4029,94.4109,94.3472,94.3552,7146.0
2019-02-22 15:25:00,118.53,118.63,118.53,118.55,13627.0,94.3472,94.4268,94.3472,94.3631,13627.0
2019-02-22 15:30:00,118.55,118.59,118.5,118.55,14265.0,94.3631,94.395,94.3233,94.3631,14265.0
2019-02-22 15:35:00,118.55,118.55,118.24,118.26,11405.0,94.3631,94.3631,94.1164,94.1323,11405.0
2019-02-22 15:40:00,118.25,118.51,118.21,118.49,22194.0,94.1243,94.3313,94.0925,94.3154,22194.0
2019-02-22 15:45:00,118.5,118.53,118.37,118.42,47982.0,94.3233,94.3472,94.2198,94.2596,47982.0
2019-02-22 15:50:00,118.44,118.53,118.44,118.49,26621.0,94.2756,94.3472,94.2756,94.3154,26621.0
2019-02-22 15:55:00,118.49,118.61,118.46,118.51,81574.0,94.3154,94.4109,94.2915,94.3313,81574.0
2019-02-25 09:30:00,118.67,118.82,118.43,118.43,14246.0,94.4586,94.578,94.2676,94.2676,14246.0
2019-02-25 09:35:00,118.35,118.5,118.3,118.49,20815.0,94.2039,94.3233,94.1641,94.3154,20815.0
2019-02-25 09:40:00,118.43,118.54,118.33,118.38,8300.0,94.2676,94.3552,94.188,94.2278,8300.0
2019-02-25 09:45:00,118.38,118.55,118.33,118.41,4500.0,94.2278,94.3631,94.188,94.2517,4500.0
2019-02-25 09:50:00,118.38,118.38,118.14,118.15,21005.0,94.2278,94.2278,94.0368,94.0447,21005.0
2019-02-25 09:55:00,118.2,118.28,117.85,117.85,10407.0,94.0845,94.1482,93.8059,93.8059,10407.0
2019-02-25 10:00:00,117.84,117.96,117.8,117.92,10712.0,93.798,93.8935,93.7661,93.8617,10712.0
2019-02-25 10:05:00,117.87,117.95,117.56,117.62,8720.0,93.8219,93.8855,93.5751,93.6229,8720.0
2019-02-25 10:10:00,117.65,117.88,117.63,117.87,8195.0,93.6467,93.8298,93.6308,93.8219,8195.0
2019-02-25 10:15:00,117.86,118.0,117.84,117.88,10200.0,93.8139,93.9253,93.798,93.8298,10200.0
2019-02-25 10:20:00,117.88,118.02,117.88,117.88,7974.0,93.8298,93.9413,93.8298,93.8298,7974.0
2019-02-25 10:25:00,117.89,117.97,117.85,117.92,17173.0,93.8378,93.9015,93.8059,93.8617,17173.0
2019-02-25 10:30:00,117.92,118.0,117.88,117.97,6802.0,93.8617,93.9253,93.8298,93.9015,6802.0
2019-02-25 10:35:00,118.0,118.13,117.94,118.13,6300.0,93.9253,94.0288,93.8776,94.0288,6300.0
2019-02-25 10:40:00,118.11,118.13,117.98,118.13,10762.0,94.0129,94.0288,93.9094,94.0288,10762.0
2019-02-25 10:45:00,118.1,118.11,117.99,118.03,9374.0,94.0049,94.0129,93.9174,93.9492,9374.0
2019-02-25 10:50:00,118.04,118.18,118.02,118.02,41104.0,93.9572,94.0686,93.9413,93.9413,41104.0
2019-02-25 10:55:00,118.04,118.18,118.03,118.16,5413.0,93.9572,94.0686,93.9492,94.0527,5413.0
2019-02-25 11:00:00,118.13,118.14,118.03,118.07,5400.0,94.0288,94.0368,93.9492,93.981,5400.0
2019-02-25 11:05:00,118.05,118.11,117.97,117.98,12172.0,93.9651,94.0129,93.9015,93.9094,12172.0
2019-02-25 11:10:00,117.96,118.05,117.95,118.03,10916.0,93.8935,93.9651,93.8855,93.9492,10916.0
2019-02-25 11:15:00,118.03,118.03,117.83,117.9,18649.0,93.9492,93.9492,93.79,93.8457,18649.0
2019-02-25 11:20:00,117.94,118.0,117.87,117.98,14854.0,93.8776,93.9253,93.8219,93.9094,14854.0
2019-02-25 11:25:00,118.0,118.04,117.95,118.04,12859.0,93.9253,93.9572,93.8855,93.9572,12859.0
2019-02-25 11:30:00,118.03,118.05,117.95,118.03,6782.0,93.9492,93.9651,93.8855,93.9492,6782.0
2019-02-25 11:35:00,118.0,118.06,117.94,118.05,10823.0,93.9253,93.9731,93.8776,93.9651,10823.0
2019-02-25 11:40:00,118.05,118.11,117.96,118.02,15039.0,93.9651,94.0129,93.8935,93.9413,15039.0
2019-02-25 11:45:00,118.0,118.08,117.97,118.05,5072.0,93.9253,93.989,93.9015,93.9651,5072.0
2019-02-25 11:50:00,118.04,118.04,117.94,117.96,6428.0,93.9572,93.9572,93.8776,93.8935,6428.0
2019-02-25 11:55:00,117.96,118.01,117.9,117.9,10545.0,93.8935,93.9333,93.8457,93.8457,10545.0
2019-02-25 12:00:00,117.9,117.98,117.87,117.95,5641.0,93.8457,93.9094,93.8219,93.8855,5641.0
2019-02-25 12:05:00,117.97,118.02,117.95,117.98,7667.0,93.9015,93.9413,93.8855,93.9094,7667.0
2019-02-25 12:10:00,117.98,118.02,117.95,117.97,10742.0,93.9094,93.9413,93.8855,93.9015,10742.0
2019-02-25 12:15:00,117.97,118.06,117.96,117.99,7200.0,93.9015,93.9731,93.8935,93.9174,7200.0
2019-02-25 12:20:00,117.96,117.98,117.8,117.85,10248.0,93.8935,93.9094,93.7661,93.8059,10248.0
2019-02-25 12:25:00,117.86,118.0,117.86,117.93,7761.0,93.8139,93.9253,93.8139,93.8696,7761.0
2019-02-25 12:30:00,117.89,117.9,117.83,117.86,3500.0,93.8378,93.8457,93.79,93.8139,3500.0
2019-02-25 12:35:00,117.87,117.92,117.81,117.87,5935.0,93.8219,93.8617,93.7741,93.8219,5935.0
2019-02-25 12:40:00,117.88,117.89,117.76,117.8,7611.0,93.8298,93.8378,93.7343,93.7661,7611.0
2019-02-25 12:45:00,117.81,117.82,117.72,117.73,17011.0,93.7741,93.7821,93.7025,93.7104,17011.0
2019-02-25 12:50:00,117.74,117.86,117.72,117.78,42735.0,93.7184,93.8139,93.7025,93.7502,42735.0
2019-02-25 12:55:00,117.78,117.82,117.75,117.8,37277.0,93.7502,93.7821,93.7263,93.7661,37277.0
2019-02-25 13:00:00,117.8,117.89,117.79,117.85,6224.0,93.7661,93.8378,93.7582,93.8059,6224.0
2019-02-25 13:05:00,117.8,117.85,117.78,117.81,3100.0,93.7661,93.8059,93.7502,93.7741,3100.0
2019-02-25 13:10:00,117.78,117.86,117.78,117.86,6650.0,93.7502,93.8139,93.7502,93.8139,6650.0
2019-02-25 13:15:00,117.84,117.85,117.78,117.79,4284.0,93.798,93.8059,93.7502,93.7582,4284.0
2019-02-25 13:20:00,117.79,117.85,117.77,117.85,4300.0,93.7582,93.8059,93.7423,93.8059,4300.0
2019-02-25 13:25:00,117.85,117.97,117.83,117.96,80957.0,93.8059,93.9015,93.79,93.8935,80957.0
2019-02-25 13:30:00,117.98,117.98,117.77,117.85,26154.0,93.9094,93.9094,93.7423,93.8059,26154.0
2019-02-25 13:35:00,117.85,117.89,117.73,117.8,21642.0,93.8059,93.8378,93.7104,93.7661,21642.0
2019-02-25 13:40:00,117.78,117.9,117.78,117.85,4925.0,93.7502,93.8457,93.7502,93.8059,4925.0
2019-02-25 13:45:00,117.86,117.91,117.83,117.87,5711.0,93.8139,93.8537,93.79,93.8219,5711.0
2019-02-25 13:50:00,117.85,117.96,117.85,117.93,3226.0,93.8059,93.8935,93.8059,93.8696,3226.0
2019-02-25 13:55:00,117.95,117.96,117.86,117.89,9593.0,93.8855,93.8935,93.8139,93.8378,9593.0
2019-02-25 14:00:00,117.88,117.92,117.83,117.89,6230.0,93.8298,93.8617,93.79,93.8378,6230.0
2019-02-25 14:05:00,117.89,117.93,117.87,117.89,9760.0,93.8378,93.8696,93.8219,93.8378,9760.0
2019-02-25 14:10:00,117.92,117.95,117.85,117.88,11052.0,93.8617,93.8855,93.8059,93.8298,11052.0
2019-02-25 14:15:00,117.9,117.93,117.77,117.78,13713.0,93.8457,93.8696,93.7423,93.7502,13713.0
2019-02-25 14:20:00,117.81,117.92,117.81,117.9,6623.0,93.7741,93.8617,93.7741,93.8457,6623.0
2019-02-25 14:25:00,117.87,117.95,117.86,117.89,17997.0,93.8219,93.8855,93.8139,93.8378,17997.0
2019-02-25 14:30:00,117.89,117.93,117.87,117.9,11885.0,93.8378,93.8696,93.8219,93.8457,11885.0
2019-02-25 14:35:00,117.92,117.95,117.9,117.93,12123.0,93.8617,93.8855,93.8457,93.8696,12123.0
2019-02-25 14:40:00,117.93,117.95,117.86,117.92,20034.0,93.8696,93.8855,93.8139,93.8617,20034.0
2019-02-25 14:45:00,117.94,117.99,117.92,117.94,2600.0,93.8776,93.9174,93.8617,93.8776,2600.0
2019-02-25 14:50:00,117.96,117.98,117.89,117.92,7717.0,93.8935,93.9094,93.8378,93.8617,7717.0
2019-02-25 14:55:00,117.92,117.94,117.83,117.83,7373.0,93.8617,93.8776,93.79,93.79,7373.0
2019-02-25 15:00:00,117.83,117.9,117.83,117.87,7500.0,93.79,93.8457,93.79,93.8219,7500.0
2019-02-25 15:05:00,117.87,117.92,117.7,117.75,14041.0,93.8219,93.8617,93.6865,93.7263,14041.0
2019-02-25 15:10:00,117.75,117.84,117.72,117.82,59859.0,93.7263,93.798,93.7025,93.7821,59859.0
2019-02-25 15:15:00,117.83,117.86,117.76,117.8,11923.0,93.79,93.8139,93.7343,93.7661,11923.0
2019-02-25 15:20:00,117.8,117.81,117.43,117.48,20471.0,93.7661,93.7741,93.4716,93.5114,20471.0
2019-02-25 15:25:00,117.46,117.5,117.3,117.49,14255.0,93.4955,93.5273,93.3681,93.5194,14255.0
2019-02-25 15:30:00,117.49,117.55,117.3,117.41,15972.0,93.5194,93.5671,93.3681,93.4557,15972.0
2019-02-25 15:35:00,117.42,117.56,117.38,117.46,7898.0,93.4637,93.5751,93.4318,93.4955,7898.0
2019-02-25 15:40:00,117.47,117.51,117.34,117.35,16935.0,93.5035,93.5353,93.4,93.4079,16935.0
2019-02-25 15:45:00,117.33,117.33,117.18,117.19,20725.0,93.392,93.392,93.2726,93.2806,20725.0
2019-02-25 15:50:00,117.19,117.2,117.02,117.06,54821.0,93.2806,93.2885,93.1453,93.1771,54821.0
2019-02-25 15:55:00,117.06,117.22,117.01,117.12,123092.0,93.1771,93.3045,93.1373,93.2249,123092.0
2019-02-26 09:30:00,117.7,117.7,116.2,116.44,26814.0,93.6865,93.6865,92.4926,92.6836,26814.0
2019-02-26 09:35:00,116.51,117.13,116.51,116.9,11373.0,92.7393,93.2328,92.7393,93.0498,11373.0
2019-02-26 09:40:00,116.94,117.38,116.92,117.38,8453.0,93.0816,93.4318,93.0657,93.4318,8453.0
2019-02-26 09:45:00,117.38,117.38,117.03,117.25,11152.0,93.4318,93.4318,93.1532,93.3283,11152.0
2019-02-26 09:50:00,117.17,117.41,117.15,117.36,3300.0,93.2647,93.4557,93.2488,93.4159,3300.0
2019-02-26 09:55:00,117.39,117.6,117.17,117.24,155667.0,93.4398,93.6069,93.2647,93.3204,155667.0
2019-02-26 10:00:00,117.23,117.34,117.08,117.24,15369.0,93.3124,93.4,93.193,93.3204,15369.0
2019-02-26 10:05:00,117.26,117.31,117.16,117.27,9406.0,93.3363,93.3761,93.2567,93.3443,9406.0
2019-02-26 10:10:00,117.31,117.36,117.08,117.15,8301.0,93.3761,93.4159,93.193,93.2488,8301.0
2019-02-26 10:15:00,117.17,117.28,116.99,117.0,9598.0,93.2647,93.3522,93.1214,93.1294,9598.0
2019-02-26 10:20:00,116.97,116.99,116.75,116.83,5104.0,93.1055,93.1214,92.9304,92.994,5104.0
2019-02-26 10:25:00,116.78,116.88,116.72,116.81,4446.0,92.9542,93.0338,92.9065,92.9781,4446.0
2019-02-26 10:30:00,116.83,117.0,116.83,116.84,8394.0,92.994,93.1294,92.994,93.002,8394.0
2019-02-26 10:35:00,116.84,116.86,116.68,116.68,2450.0,93.002,93.0179,92.8746,92.8746,2450.0
2019-02-26 10:40:00,116.69,116.75,116.64,116.69,4419.0,92.8826,92.9304,92.8428,92.8826,4419.0
2019-02-26 10:45:00,116.68,116.69,116.53,116.66,7010.0,92.8746,92.8826,92.7552,92.8587,7010.0
2019-02-26 10:50:00,116.61,116.66,116.46,116.46,3189.0,92.8189,92.8587,92.6995,92.6995,3189.0
2019-02-26 10:55:00,116.46,116.48,116.26,116.37,5669.0,92.6995,92.7154,92.5403,92.6279,5669.0
2019-02-26 11:00:00,116.4,116.53,116.4,116.47,4600.0,92.6518,92.7552,92.6518,92.7075,4600.0
2019-02-26 11:05:00,116.42,116.48,116.32,116.46,3152.0,92.6677,92.7154,92.5881,92.6995,3152.0
2019-02-26 11:10:00,116.48,116.56,116.47,116.53,7898.0,92.7154,92.7791,92.7075,92.7552,7898.0
2019-02-26 11:15:00,116.61,116.63,116.52,116.61,4800.0,92.8189,92.8348,92.7473,92.8189,4800.0
2019-02-26 11:20:00,116.58,116.67,116.55,116.61,3329.0,92.795,92.8667,92.7712,92.8189,3329.0
2019-02-26 11:25:00,116.56,116.59,116.45,116.59,4062.0,92.7791,92.803,92.6916,92.803,4062.0
2019-02-26 11:30:00,116.59,116.61,116.45,116.47,6405.0,92.803,92.8189,92.6916,92.7075,6405.0
2019-02-26 11:35:00,116.48,116.51,116.33,116.41,7002.0,92.7154,92.7393,92.596,92.6597,7002.0
2019-02-26 11:40:00,116.45,116.5,116.38,116.47,6860.0,92.6916,92.7314,92.6358,92.7075,6860.0
2019-02-26 11:45:00,116.5,116.6,116.48,116.5,5176.0,92.7314,92.811,92.7154,92.7314,5176.0
2019-02-26 11:50:00,116.53,116.64,116.49,116.6,4015.0,92.7552,92.8428,92.7234,92.811,4015.0
2019-02-26 11:55:00,116.58,116.58,116.5,116.5,2960.0,92.795,92.795,92.7314,92.7314,2960.0
2019-02-26 12:00:00,116.51,116.53,116.44,116.51,2950.0,92.7393,92.7552,92.6836,92.7393,2950.0
2019-02-26 12:05:00,116.53,116.53,116.44,116.48,4114.0,92.7552,92.7552,92.6836,92.7154,4114.0
2019-02-26 12:10:00,116.47,116.55,116.47,116.55,21032.0,92.7075,92.7712,92.7075,92.7712,21032.0
2019-02-26 12:15:00,116.54,116.55,116.46,116.46,3445.0,92.7632,92.7712,92.6995,92.6995,3445.0
2019-02-26 12:20:00,116.44,116.51,116.38,116.5,3820.0,92.6836,92.7393,92.6358,92.7314,3820.0
2019-02-26 12:25:00,116.5,116.57,116.49,116.53,8642.0,92.7314,92.7871,92.7234,92.7552,8642.0
2019-02-26 12:30:00,116.57,116.6,116.53,116.54,6747.0,92.7871,92.811,92.7552,92.7632,6747.0
2019-02-26 12:35:00,116.5,116.5,116.44,116.49,2400.0,92.7314,92.7314,92.6836,92.7234,2400.0
2019-02-26 12:40:00,116.46,116.46,116.36,116.37,3113.0,92.6995,92.6995,92.6199,92.6279,3113.0
2019-02-26 12:45:00,116.38,116.49,116.34,116.49,5238.0,92.6358,92.7234,92.604,92.7234,5238.0
2019-02-26 12:50:00,116.5,116.5,116.37,116.41,2784.0,92.7314,92.7314,92.6279,92.6597,2784.0
2019-02-26 12:55:00,116.37,116.43,116.37,116.43,2676.0,92.6279,92.6756,92.6279,92.6756,2676.0
2019-02-26 13:00:00,116.41,116.46,116.39,116.42,2409.0,92.6597,92.6995,92.6438,92.6677,2409.0
2019-02-26 13:05:00,116.4,116.4,116.27,116.29,3976.0,92.6518,92.6518,92.5483,92.5642,3976.0
2019-02-26 13:10:00,116.29,116.36,116.25,116.35,4395.0,92.5642,92.6199,92.5324,92.612,4395.0
2019-02-26 13:15:00,116.35,116.4,116.24,116.26,5000.0,92.612,92.6518,92.5244,92.5403,5000.0
2019-02-26 13:20:00,116.23,116.36,116.23,116.28,5399.0,92.5165,92.6199,92.5165,92.5563,5399.0
2019-02-26 13:25:00,116.27,116.27,116.21,116.21,5670.0,92.5483,92.5483,92.5005,92.5005,5670.0
2019-02-26 13:30:00,116.2,116.22,116.16,116.22,7346.0,92.4926,92.5085,92.4607,92.5085,7346.0
2019-02-26 13:35:00,116.21,116.23,116.06,116.2,8667.0,92.5005,92.5165,92.3811,92.4926,8667.0
2019-02-26 13:40:00,116.21,116.22,116.09,116.09,4937.0,92.5005,92.5085,92.405,92.405,4937.0
2019-02-26 13:45:00,116.07,116.17,116.06,116.11,7750.0,92.3891,92.4687,92.3811,92.4209,7750.0
2019-02-26 13:50:00,116.11,116.12,116.0,116.04,8419.0,92.4209,92.4289,92.3334,92.3652,8419.0
2019-02-26 13:55:00,116.05,116.06,115.75,115.75,19399.0,92.3732,92.3811,92.1344,92.1344,19399.0
2019-02-26 14:00:00,115.77,115.8,115.7,115.74,33953.0,92.1503,92.1742,92.0946,92.1264,33953.0
2019-02-26 14:05:00,115.7,115.74,115.68,115.7,7869.0,92.0946,92.1264,92.0787,92.0946,7869.0
2019-02-26 14:10:00,115.7,115.76,115.54,115.56,17957.0,92.0946,92.1423,91.9672,91.9831,17957.0
2019-02-26 14:15:00,115.57,115.65,115.55,115.6,13240.0,91.9911,92.0548,91.9752,92.015,13240.0
2019-02-26 14:20:00,115.6,115.6,115.52,115.53,8039.0,92.015,92.015,91.9513,91.9593,8039.0
2019-02-26 14:25:00,115.54,115.6,115.51,115.51,7644.0,91.9672,92.015,91.9433,91.9433,7644.0
2019-02-26 14:30:00,115.51,115.55,115.49,115.49,5011.0,91.9433,91.9752,91.9274,91.9274,5011.0
2019-02-26 14:35:00,115.48,115.55,115.48,115.54,16685.0,91.9195,91.9752,91.9195,91.9672,16685.0
2019-02-26 14:40:00,115.53,115.6,115.52,115.57,10333.0,91.9593,92.015,91.9513,91.9911,10333.0
2019-02-26 14:45:00,115.56,115.56,115.45,115.46,12413.0,91.9831,91.9831,91.8956,91.9035,12413.0
2019-02-26 14:50:00,115.45,115.56,115.4,115.51,9844.0,91.8956,91.9831,91.8558,91.9433,9844.0
2019-02-26 14:55:00,115.53,115.56,115.46,115.55,7723.0,91.9593,91.9831,91.9035,91.9752,7723.0
2019-02-26 15:00:00,115.56,115.57,115.46,115.53,8522.0,91.9831,91.9911,91.9035,91.9593,8522.0
2019-02-26 15:05:00,115.51,115.51,115.46,115.47,4096.0,91.9433,91.9433,91.9035,91.9115,4096.0
2019-02-26 15:10:00,115.47,115.48,115.4,115.43,9915.0,91.9115,91.9195,91.8558,91.8797,9915.0
2019-02-26 15:15:00,115.42,115.52,115.41,115.49,6014.0,91.8717,91.9513,91.8637,91.9274,6014.0
2019-02-26 15:20:00,115.48,115.5,115.23,115.25,21418.0,91.9195,91.9354,91.7205,91.7364,21418.0
2019-02-26 15:25:00,115.25,115.25,114.86,114.88,34733.0,91.7364,91.7364,91.426,91.4419,34733.0
2019-02-26 15:30:00,114.88,115.09,114.75,114.97,51487.0,91.4419,91.609,91.3384,91.5135,51487.0
2019-02-26 15:35:00,114.98,115.01,114.89,114.98,23573.0,91.5215,91.5454,91.4498,91.5215,23573.0
2019-02-26 15:40:00,114.97,115.02,114.87,114.89,21513.0,91.5135,91.5533,91.4339,91.4498,21513.0
2019-02-26 15:45:00,114.9,114.94,114.82,114.83,33639.0,91.4578,91.4896,91.3941,91.4021,33639.0
2019-02-26 15:50:00,114.83,115.1,114.83,115.09,46972.0,91.4021,91.617,91.4021,91.609,46972.0
2019-02-26 15:55:00,115.09,115.1,114.99,115.04,97842.0,91.609,91.617,91.5294,91.5692,97842.0
2019-02-27 09:30:00,114.1,115.07,114.01,114.95,29071.0,90.821,91.5931,90.7494,91.4976,29071.0
2019-02-27 09:35:00,115.06,115.4,114.81,115.2,29858.0,91.5852,91.8558,91.3862,91.6966,29858.0
2019-02-27 09:40:00,115.21,115.45,114.78,115.04,42066.0,91.7046,91.8956,91.3623,91.5692,42066.0
2019-02-27 09:45:00,115.08,115.36,115.01,115.19,25669.0,91.6011,91.824,91.5454,91.6886,25669.0
2019-02-27 09:50:00,115.18,115.26,114.94,114.94,11234.0,91.6807,91.7444,91.4896,91.4896,11234.0
2019-02-27 09:55:00,114.99,115.0,114.27,114.76,27507.0,91.5294,91.5374,90.9563,91.3464,27507.0
2019-02-27 10:00:00,114.75,114.91,114.6,114.81,9775.0,91.3384,91.4658,91.219,91.3862,9775.0
2019-02-27 10:05:00,114.78,114.79,114.64,114.64,4410.0,91.3623,91.3702,91.2508,91.2508,4410.0
2019-02-27 10:10:00,114.53,114.53,114.08,114.13,9491.0,91.1633,91.1633,90.8051,90.8449,9491.0
2019-02-27 10:15:00,114.09,114.38,114.06,114.38,4718.0,90.8131,91.0439,90.7892,91.0439,4718.0
2019-02-27 10:20:00,114.38,114.4,114.09,114.12,9161.0,91.0439,91.0598,90.8131,90.8369,9161.0
2019-02-27 10:25:00,114.06,114.1,113.54,113.54,10117.0,90.7892,90.821,90.3753,90.3753,10117.0
2019-02-27 10:30:00,113.58,113.62,113.29,113.46,18920.0,90.4071,90.439,90.1763,90.3116,18920.0
2019-02-27 10:35:00,113.47,113.57,113.42,113.46,11275.0,90.3196,90.3992,90.2798,90.3116,11275.0
2019-02-27 10:40:00,113.46,113.78,113.45,113.71,12484.0,90.3116,90.5663,90.3036,90.5106,12484.0
2019-02-27 10:45:00,113.67,114.2,113.61,114.15,53094.0,90.4787,90.9006,90.431,90.8608,53094.0
2019-02-27 10:50:00,114.13,114.13,113.65,113.68,4534.0,90.8449,90.8449,90.4628,90.4867,4534.0
2019-02-27 10:55:00,113.7,113.71,113.48,113.6,11403.0,90.5026,90.5106,90.3275,90.423,11403.0
2019-02-27 11:00:00,113.58,113.7,113.48,113.57,10504.0,90.4071,90.5026,90.3275,90.3992,10504.0
2019-02-27 11:05:00,113.62,113.63,113.37,113.57,11243.0,90.439,90.4469,90.24,90.3992,11243.0
2019-02-27 11:10:00,113.59,113.61,113.45,113.56,6711.0,90.4151,90.431,90.3036,90.3912,6711.0
2019-02-27 11:15:00,113.52,113.79,113.44,113.68,15809.0,90.3594,90.5743,90.2957,90.4867,15809.0
2019-02-27 11:20:00,113.7,113.81,113.58,113.74,8600.0,90.5026,90.5902,90.4071,90.5345,8600.0
2019-02-27 11:25:00,113.76,113.9,113.76,113.86,5840.0,90.5504,90.6618,90.5504,90.63,5840.0
2019-02-27 11:30:00,113.83,113.92,113.67,113.86,8438.0,90.6061,90.6777,90.4787,90.63,8438.0
2019-02-27 11:35:00,113.84,113.91,113.71,113.87,9085.0,90.6141,90.6698,90.5106,90.6379,9085.0
2019-02-27 11:40:00,113.88,114.11,113.88,114.1,6647.0,90.6459,90.829,90.6459,90.821,6647.0
2019-02-27 11:45:00,114.1,114.15,114.04,114.04,13074.0,90.821,90.8608,90.7733,90.7733,13074.0
2019-02-27 11:50:00,114.06,114.2,114.06,114.07,17585.0,90.7892,90.9006,90.7892,90.7971,17585.0
2019-02-27 11:55:00,114.07,114.24,114.06,114.13,10307.0,90.7971,90.9325,90.7892,90.8449,10307.0
2019-02-27 12:00:00,114.16,114.23,114.12,114.13,7722.0,90.8688,90.9245,90.8369,90.8449,7722.0
2019-02-27 12:05:00,114.12,114.13,114.0,114.01,10784.0,90.8369,90.8449,90.7414,90.7494,10784.0
2019-02-27 12:10:00,114.0,114.01,113.93,113.98,9729.0,90.7414,90.7494,90.6857,90.7255,9729.0
2019-02-27 12:15:00,113.98,114.04,113.96,113.96,9380.0,90.7255,90.7733,90.7096,90.7096,9380.0
2019-02-27 12:20:00,113.95,114.02,113.95,113.98,15749.0,90.7016,90.7573,90.7016,90.7255,15749.0
2019-02-27 12:25:00,113.95,114.05,113.92,114.04,10939.0,90.7016,90.7812,90.6777,90.7733,10939.0
2019-02-27 12:30:00,114.04,114.3,113.99,114.25,12528.0,90.7733,90.9802,90.7335,90.9404,12528.0
2019-02-27 12:35:00,114.24,114.24,114.02,114.08,22638.0,90.9325,90.9325,90.7573,90.8051,22638.0
2019-02-27 12:40:00,114.08,114.26,114.08,114.18,8996.0,90.8051,90.9484,90.8051,90.8847,8996.0
2019-02-27 12:45:00,114.17,114.27,114.15,114.15,6592.0,90.8767,90.9563,90.8608,90.8608,6592.0
2019-02-27 12:50:00,114.19,114.19,114.08,114.1,11530.0,90.8927,90.8927,90.8051,90.821,11530.0
2019-02-27 12:55:00,114.1,114.26,114.06,114.22,10104.0,90.821,90.9484,90.7892,90.9165,10104.0
2019-02-27 13:00:00,114.2,114.25,114.16,114.25,21815.0,90.9006,90.9404,90.8688,90.9404,21815.0
2019-02-27 13:05:00,114.25,114.5,114.24,114.48,27327.0,90.9404,91.1394,90.9325,91.1235,27327.0
2019-02-27 13:10:00,114.51,114.59,114.45,114.48,10225.0,91.1474,91.211,91.0996,91.1235,10225.0
2019-02-27 13:15:00,114.48,114.53,114.46,114.52,7525.0,91.1235,91.1633,91.1076,91.1553,7525.0
2019-02-27 13:20:00,114.51,114.57,114.47,114.47,8210.0,91.1474,91.1951,91.1155,91.1155,8210.0
2019-02-27 13:25:00,114.47,114.47,114.35,114.36,8391.0,91.1155,91.1155,91.02,91.028,8391.0
2019-02-27 13:30:00,114.36,114.36,114.23,114.27,8600.0,91.028,91.028,90.9245,90.9563,8600.0
2019-02-27 13:35:00,114.28,114.28,114.15,114.17,6500.0,90.9643,90.9643,90.8608,90.8767,6500.0
2019-02-27 13:40:00,114.19,114.32,114.12,114.27,20001.0,90.8927,90.9961,90.8369,90.9563,20001.0
2019-02-27 13:45:00,114.26,114.26,114.18,114.23,6325.0,90.9484,90.9484,90.8847,90.9245,6325.0
2019-02-27 13:50:00,114.23,114.26,114.15,114.21,11252.0,90.9245,90.9484,90.8608,90.9086,11252.0
2019-02-27 13:55:00,114.22,114.24,113.96,113.98,7710.0,90.9165,90.9325,90.7096,90.7255,7710.0
2019-02-27 14:00:00,113.96,114.14,113.91,114.12,8806.0,90.7096,90.8529,90.6698,90.8369,8806.0
2019-02-27 14:05:00,114.12,114.19,113.98,114.11,14302.0,90.8369,90.8927,90.7255,90.829,14302.0
2019-02-27 14:10:00,114.12,114.16,114.09,114.12,11833.0,90.8369,90.8688,90.8131,90.8369,11833.0
2019-02-27 14:15:00,114.13,114.18,114.08,114.15,9357.0,90.8449,90.8847,90.8051,90.8608,9357.0
2019-02-27 14:20:00,114.15,114.17,114.08,114.09,10371.0,90.8608,90.8767,90.8051,90.8131,10371.0
2019-02-27 14:25:00,114.09,114.14,114.04,114.14,11229.0,90.8131,90.8529,90.7733,90.8529,11229.0
2019-02-27 14:30:00,114.15,114.19,114.07,114.12,11940.0,90.8608,90.8927,90.7971,90.8369,11940.0
2019-02-27 14:35:00,114.11,114.21,114.11,114.2,11104.0,90.829,90.9086,90.829,90.9006,11104.0
2019-02-27 14:40:00,114.19,114.28,114.18,114.21,15441.0,90.8927,90.9643,90.8847,90.9086,15441.0
2019-02-27 14:45:00,114.22,114.26,114.21,114.26,7776.0,90.9165,90.9484,90.9086,90.9484,7776.0
2019-02-27 14:50:00,114.25,114.27,114.18,114.21,14030.0,90.9404,90.9563,90.8847,90.9086,14030.0
2019-02-27 14:55:00,114.22,114.26,114.15,114.17,10808.0,90.9165,90.9484,90.8608,90.8767,10808.0
2019-02-27 15:00:00,114.14,114.21,114.02,114.17,11371.0,90.8529,90.9086,90.7573,90.8767,11371.0
2019-02-27 15:05:00,114.17,114.23,114.15,114.18,13812.0,90.8767,90.9245,90.8608,90.8847,13812.0
2019-02-27 15:10:00,114.2,114.3,114.17,114.28,14337.0,90.9006,90.9802,90.8767,90.9643,14337.0
2019-02-27 15:15:00,114.28,114.28,114.09,114.09,21625.0,90.9643,90.9643,90.8131,90.8131,21625.0
2019-02-27 15:20:00,114.09,114.16,114.08,114.16,18722.0,90.8131,90.8688,90.8051,90.8688,18722.0
2019-02-27 15:25:00,114.16,114.16,113.99,114.02,13800.0,90.8688,90.8688,90.7335,90.7573,13800.0
2019-02-27 15:30:00,114.02,114.06,113.97,113.97,24222.0,90.7573,90.7892,90.7175,90.7175,24222.0
2019-02-27 15:35:00,113.96,114.03,113.94,114.03,24256.0,90.7096,90.7653,90.6937,90.7653,24256.0
2019-02-27 15:40:00,114.03,114.13,114.0,114.13,24448.0,90.7653,90.8449,90.7414,90.8449,24448.0
2019-02-27 15:45:00,114.14,114.16,114.11,114.14,25340.0,90.8529,90.8688,90.829,90.8529,25340.0
2019-02-27 15:50:00,114.14,114.15,113.94,114.11,49727.0,90.8529,90.8608,90.6937,90.829,49727.0
2019-02-27 15:55:00,114.12,114.16,114.04,114.14,75291.0,90.8369,90.8688,90.7733,90.8529,75291.0
2019-02-28 09:30:00,114.13,114.6,113.66,113.66,26648.0,90.8449,91.219,90.4708,90.4708,26648.0
2019-02-28 09:35:00,113.72,113.83,112.01,112.04,60499.0,90.5185,90.6061,89.1574,89.1813,60499.0
2019-02-28 09:40:00,112.19,112.68,112.18,112.45,19199.0,89.3007,89.6907,89.2927,89.5077,19199.0
2019-02-28 09:45:00,112.45,112.71,112.31,112.67,22793.0,89.5077,89.7146,89.3962,89.6828,22793.0
2019-02-28 09:50:00,112.67,113.05,112.43,112.95,39484.0,89.6828,89.9852,89.4917,89.9056,39484.0
2019-02-28 09:55:00,112.99,113.11,112.74,112.95,19628.0,89.9375,90.033,89.7385,89.9056,19628.0
2019-02-28 10:00:00,112.95,113.76,112.94,113.52,15819.0,89.9056,90.5504,89.8977,90.3594,15819.0
2019-02-28 10:05:00,113.5,113.59,113.24,113.31,21088.0,90.3434,90.4151,90.1365,90.1922,21088.0
2019-02-28 10:10:00,113.31,113.38,113.17,113.29,19231.0,90.1922,90.2479,90.0808,90.1763,19231.0
2019-02-28 10:15:00,113.2,113.2,112.95,113.08,38915.0,90.1046,90.1046,89.9056,90.0091,38915.0
2019-02-28 10:20:00,113.07,113.2,113.01,113.15,12039.0,90.0012,90.1046,89.9534,90.0648,12039.0
2019-02-28 10:25:00,113.17,113.25,112.98,113.04,20021.0,90.0808,90.1444,89.9295,89.9773,20021.0
2019-02-28 10:30:00,113.04,113.21,113.04,113.2,19649.0,89.9773,90.1126,89.9773,90.1046,19649.0
2019-02-28 10:35:00,113.19,113.33,113.12,113.28,37349.0,90.0967,90.2081,90.041,90.1683,37349.0
2019-02-28 10:40:00,113.32,113.45,113.08,113.09,22728.0,90.2002,90.3036,90.0091,90.0171,22728.0
2019-02-28 10:45:00,113.14,113.29,113.07,113.18,22124.0,90.0569,90.1763,90.0012,90.0887,22124.0
2019-02-28 10:50:00,113.19,113.38,113.09,113.36,43793.0,90.0967,90.2479,90.0171,90.232,43793.0
2019-02-28 10:55:00,113.32,113.47,113.2,113.28,52519.0,90.2002,90.3196,90.1046,90.1683,52519.0
2019-02-28 11:00:00,113.28,113.38,113.2,113.33,34207.0,90.1683,90.2479,90.1046,90.2081,34207.0
2019-02-28 11:05:00,113.32,113.37,113.27,113.34,8674.0,90.2002,90.24,90.1604,90.2161,8674.0
2019-02-28 11:10:00,113.35,113.44,113.3,113.43,36947.0,90.224,90.2957,90.1842,90.2877,36947.0
2019-02-28 11:15:00,113.43,113.64,113.39,113.51,17919.0,90.2877,90.4549,90.2559,90.3514,17919.0
2019-02-28 11:20:00,113.54,113.6,113.38,113.5,25005.0,90.3753,90.423,90.2479,90.3434,25005.0
2019-02-28 11:25:00,113.44,113.77,113.44,113.73,22907.0,90.2957,90.5583,90.2957,90.5265,22907.0
2019-02-28 11:30:00,113.73,113.85,113.66,113.74,8800.0,90.5265,90.622,90.4708,90.5345,8800.0
2019-02-28 11:35:00,113.75,113.78,113.62,113.73,5482.0,90.5424,90.5663,90.439,90.5265,5482.0
2019-02-28 11:40:00,113.71,113.79,113.69,113.73,11529.0,90.5106,90.5743,90.4947,90.5265,11529.0
2019-02-28 11:45:00,113.72,113.79,113.67,113.78,12129.0,90.5185,90.5743,90.4787,90.5663,12129.0
2019-02-28 11:50:00,113.8,113.8,113.69,113.78,5705.0,90.5822,90.5822,90.4947,90.5663,5705.0
2019-02-28 11:55:00,113.79,113.84,113.68,113.79,5493.0,90.5743,90.6141,90.4867,90.5743,5493.0
2019-02-28 12:00:00,113.79,113.86,113.74,113.82,12007.0,90.5743,90.63,90.5345,90.5981,12007.0
2019-02-28 12:05:00,113.88,114.09,113.88,114.06,9459.0,90.6459,90.8131,90.6459,90.7892,9459.0
2019-02-28 12:10:00,114.05,114.11,114.0,114.06,26702.0,90.7812,90.829,90.7414,90.7892,26702.0
2019-02-28 12:15:00,114.09,114.11,113.98,114.09,16623.0,90.8131,90.829,90.7255,90.8131,16623.0
2019-02-28 12:20:00,114.09,114.09,113.99,114.0,27092.0,90.8131,90.8131,90.7335,90.7414,27092.0
2019-02-28 12:25:00,114.01,114.06,113.94,114.02,21175.0,90.7494,90.7892,90.6937,90.7573,21175.0
2019-02-28 12:30:00,114.03,114.04,113.99,114.01,23272.0,90.7653,90.7733,90.7335,90.7494,23272.0
2019-02-28 12:35:00,114.01,114.06,114.0,114.06,9154.0,90.7494,90.7892,90.7414,90.7892,9154.0
2019-02-28 12:40:00,114.1,114.32,114.1,114.27,11831.0,90.821,90.9961,90.821,90.9563,11831.0
2019-02-28 12:45:00,114.28,114.52,114.28,114.5,4144.0,90.9643,91.1553,90.9643,91.1394,4144.0
2019-02-28 12:50:00,114.5,114.61,114.5,114.56,6762.0,91.1394,91.227,91.1394,91.1872,6762.0
2019-02-28 12:55:00,114.56,114.6,114.43,114.43,9614.0,91.1872,91.219,91.0837,91.0837,9614.0
2019-02-28 13:00:00,114.46,114.53,114.41,114.41,4853.0,91.1076,91.1633,91.0678,91.0678,4853.0
2019-02-28 13:05:00,114.38,114.44,114.36,114.44,3962.0,91.0439,91.0917,91.028,91.0917,3962.0
2019-02-28 13:10:00,114.4,114.5,114.39,114.43,5654.0,91.0598,91.1394,91.0519,91.0837,5654.0
2019-02-28 13:15:00,114.46,114.47,114.31,114.32,4387.0,91.1076,91.1155,90.9882,90.9961,4387.0
2019-02-28 13:20:00,114.33,114.39,114.24,114.25,3413.0,91.0041,91.0519,90.9325,90.9404,3413.0
2019-02-28 13:25:00,114.25,114.27,114.14,114.23,4452.0,90.9404,90.9563,90.8529,90.9245,4452.0
2019-02-28 13:30:00,114.19,114.28,114.18,114.28,1933.0,90.8927,90.9643,90.8847,90.9643,1933.0
2019-02-28 13:35:00,114.27,114.36,114.2,114.36,7173.0,90.9563,91.028,90.9006,91.028,7173.0
2019-02-28 13:40:00,114.36,114.45,114.31,114.43,10016.0,91.028,91.0996,90.9882,91.0837,10016.0
2019-02-28 13:45:00,114.41,114.43,114.39,114.39,17902.0,91.0678,91.0837,91.0519,91.0519,17902.0
2019-02-28 13:50:00,114.43,114.43,114.14,114.3,17562.0,91.0837,91.0837,90.8529,90.9802,17562.0
2019-02-28 13:55:00,114.33,114.42,114.33,114.33,5195.0,91.0041,91.0757,91.0041,91.0041,5195.0
2019-02-28 14:00:00,114.36,114.46,114.31,114.33,8750.0,91.028,91.1076,90.9882,91.0041,8750.0
2019-02-28 14:05:00,114.33,114.44,114.31,114.31,5782.0,91.0041,91.0917,90.9882,90.9882,5782.0
2019-02-28 14:10:00,114.31,114.31,114.24,114.24,13271.0,90.9882,90.9882,90.9325,90.9325,13271.0
2019-02-28 14:15:00,114.26,114.26,114.19,114.23,3267.0,90.9484,90.9484,90.8927,90.9245,3267.0
2019-02-28 14:20:00,114.22,114.3,114.21,114.27,5192.0,90.9165,90.9802,90.9086,90.9563,5192.0
2019-02-28 14:25:00,114.3,114.35,114.28,114.33,5100.0,90.9802,91.02,90.9643,91.0041,5100.0
2019-02-28 14:30:00,114.32,114.32,114.25,114.27,7820.0,90.9961,90.9961,90.9404,90.9563,7820.0
2019-02-28 14:35:00,114.27,114.27,114.19,114.25,3137.0,90.9563,90.9563,90.8927,90.9404,3137.0
2019-02-28 14:40:00,114.27,114.27,114.1,114.17,15978.0,90.9563,90.9563,90.821,90.8767,15978.0
2019-02-28 14:45:00,114.23,114.23,114.16,114.2,3609.0,90.9245,90.9245,90.8688,90.9006,3609.0
2019-02-28 14:50:00,114.19,114.25,114.09,114.13,7512.0,90.8927,90.9404,90.8131,90.8449,7512.0
2019-02-28 14:55:00,114.13,114.24,114.1,114.19,3540.0,90.8449,90.9325,90.821,90.8927,3540.0
2019-02-28 15:00:00,114.21,114.29,114.18,114.23,6362.0,90.9086,90.9723,90.8847,90.9245,6362.0
2019-02-28 15:05:00,114.19,114.27,114.18,114.22,3525.0,90.8927,90.9563,90.8847,90.9165,3525.0
2019-02-28 15:10:00,114.19,114.25,114.16,114.19,4200.0,90.8927,90.9404,90.8688,90.8927,4200.0
2019-02-28 15:15:00,114.22,114.22,114.17,114.2,4164.0,90.9165,90.9165,90.8767,90.9006,4164.0
2019-02-28 15:20:00,114.2,114.2,114.09,114.11,15092.0,90.9006,90.9006,90.8131,90.829,15092.0
2019-02-28 15:25:00,114.13,114.16,114.07,114.14,6167.0,90.8449,90.8688,90.7971,90.8529,6167.0
2019-02-28 15:30:00,114.16,114.19,114.07,114.17,12118.0,90.8688,90.8927,90.7971,90.8767,12118.0
2019-02-28 15:35:00,114.17,114.17,113.8,113.81,33438.0,90.8767,90.8767,90.5822,90.5902,33438.0
2019-02-28 15:40:00,113.83,113.83,113.63,113.66,17952.0,90.6061,90.6061,90.4469,90.4708,17952.0
2019-02-28 15:45:00,113.61,113.61,113.35,113.56,45869.0,90.431,90.431,90.224,90.3912,45869.0
2019-02-28 15:50:00,113.54,113.58,113.43,113.52,33449.0,90.3753,90.4071,90.2877,90.3594,33449.0
2019-02-28 15:55:00,113.52,113.52,113.08,113.14,191590.0,90.3594,90.3594,90.0091,90.0569,191590.0
2019-03-01 09:30:00,113.68,113.8,113.27,113.66,18020.0,90.4867,90.5822,90.1604,90.4708,18020.0
2019-03-01 09:35:00,113.66,114.1,113.63,113.65,9029.0,90.4708,90.821,90.4469,90.4628,9029.0
2019-03-01 09:40:00,113.69,113.79,113.59,113.74,10200.0,90.4947,90.5743,90.4151,90.5345,10200.0
2019-03-01 09:45:00,113.73,114.52,113.63,114.42,25414.0,90.5265,91.1553,90.4469,91.0757,25414.0
2019-03-01 09:50:00,114.51,114.75,114.26,114.54,60672.0,91.1474,91.3384,90.9484,91.1712,60672.0
2019-03-01 09:55:00,114.62,114.63,114.15,114.26,16749.0,91.2349,91.2429,90.8608,90.9484,16749.0
2019-03-01 10:00:00,114.24,114.29,113.78,113.78,13538.0,90.9325,90.9723,90.5663,90.5663,13538.0
2019-03-01 10:05:00,113.84,113.97,113.64,113.64,4325.0,90.6141,90.7175,90.4549,90.4549,4325.0
2019-03-01 10:10:00,113.6,113.69,113.32,113.34,3761.0,90.423,90.4947,90.2002,90.2161,3761.0
2019-03-01 10:15:00,113.34,113.34,113.12,113.26,8899.0,90.2161,90.2161,90.041,90.1524,8899.0
2019-03-01 10:20:00,113.22,113.31,113.1,113.23,9401.0,90.1206,90.1922,90.025,90.1285,9401.0
2019-03-01 10:25:00,113.2,113.21,113.09,113.2,8239.0,90.1046,90.1126,90.0171,90.1046,8239.0
2019-03-01 10:30:00,113.23,113.52,113.23,113.5,7962.0,90.1285,90.3594,90.1285,90.3434,7962.0
2019-03-01 10:35:00,113.5,113.72,113.49,113.71,4252.0,90.3434,90.5185,90.3355,90.5106,4252.0
2019-03-01 10:40:00,113.73,113.77,113.55,113.64,8292.0,90.5265,90.5583,90.3832,90.4549,8292.0
2019-03-01 10:45:00,113.61,113.62,113.4,113.45,9420.0,90.431,90.439,90.2638,90.3036,9420.0
2019-03-01 10:50:00,113.49,113.58,113.36,113.58,6520.0,90.3355,90.4071,90.232,90.4071,6520.0
2019-03-01 10:55:00,113.63,113.69,113.55,113.58,6404.0,90.4469,90.4947,90.3832,90.4071,6404.0
2019-03-01 11:00:00,113.6,113.84,113.57,113.73,10771.0,90.423,90.6141,90.3992,90.5265,10771.0
2019-03-01 11:05:00,113.73,113.76,113.63,113.63,12046.0,90.5265,90.5504,90.4469,90.4469,12046.0
2019-03-01 11:10:00,113.62,113.73,113.49,113.63,17737.0,90.439,90.5265,90.3355,90.4469,17737.0
2019-03-01 11:15:00,113.63,113.63,113.41,113.51,50818.0,90.4469,90.4469,90.2718,90.3514,50818.0
2019-03-01 11:20:00,113.5,113.53,113.38,113.48,6881.0,90.3434,90.3673,90.2479,90.3275,6881.0
2019-03-01 11:25:00,113.52,113.53,113.31,113.4,9918.0,90.3594,90.3673,90.1922,90.2638,9918.0
2019-03-01 11:30:00,113.41,113.53,113.4,113.5,17568.0,90.2718,90.3673,90.2638,90.3434,17568.0
2019-03-01 11:35:00,113.52,113.62,113.47,113.54,4652.0,90.3594,90.439,90.3196,90.3753,4652.0
2019-03-01 11:40:00,113.56,113.57,113.47,113.5,6208.0,90.3912,90.3992,90.3196,90.3434,6208.0
2019-03-01 11:45:00,113.48,113.53,113.36,113.39,5922.0,90.3275,90.3673,90.232,90.2559,5922.0
2019-03-01 11:50:00,113.35,113.4,113.27,113.35,7580.0,90.224,90.2638,90.1604,90.224,7580.0
2019-03-01 11:55:00,113.31,113.46,113.3,113.38,9700.0,90.1922,90.3116,90.1842,90.2479,9700.0
2019-03-01 12:00:00,113.37,113.39,113.27,113.31,3600.0,90.24,90.2559,90.1604,90.1922,3600.0
2019-03-01 12:05:00,113.32,113.38,113.27,113.29,4500.0,90.2002,90.2479,90.1604,90.1763,4500.0
2019-03-01 12:10:00,113.26,113.29,113.18,113.24,7000.0,90.1524,90.1763,90.0887,90.1365,7000.0
2019-03-01 12:15:00,113.26,113.35,113.23,113.25,4201.0,90.1524,90.224,90.1285,90.1444,4201.0
2019-03-01 12:20:00,113.26,113.29,113.18,113.25,7090.0,90.1524,90.1763,90.0887,90.1444,7090.0
2019-03-01 12:25:00,113.25,113.29,113.19,113.26,5550.0,90.1444,90.1763,90.0967,90.1524,5550.0
2019-03-01 12:30:00,113.28,113.37,113.24,113.37,7219.0,90.1683,90.24,90.1365,90.24,7219.0
2019-03-01 12:35:00,113.38,113.5,113.36,113.44,24381.0,90.2479,90.3434,90.232,90.2957,24381.0
2019-03-01 12:40:00,113.43,113.58,113.4,113.48,39294.0,90.2877,90.4071,90.2638,90.3275,39294.0
2019-03-01 12:45:00,113.46,113.53,113.38,113.44,78442.0,90.3116,90.3673,90.2479,90.2957,78442.0
2019-03-01 12:50:00,113.43,113.8,113.4,113.8,32226.0,90.2877,90.5822,90.2638,90.5822,32226.0
2019-03-01 12:55:00,113.79,113.81,113.65,113.68,10598.0,90.5743,90.5902,90.4628,90.4867,10598.0
2019-03-01 13:00:00,113.68,113.78,113.66,113.69,19452.0,90.4867,90.5663,90.4708,90.4947,19452.0
2019-03-01 13:05:00,113.69,113.87,113.68,113.83,35905.0,90.4947,90.6379,90.4867,90.6061,35905.0
2019-03-01 13:10:00,113.85,113.91,113.75,113.88,40146.0,90.622,90.6698,90.5424,90.6459,40146.0
2019-03-01 13:15:00,113.88,113.91,113.78,113.82,44815.0,90.6459,90.6698,90.5663,90.5981,44815.0
2019-03-01 13:20:00,113.82,113.82,113.73,113.78,30866.0,90.5981,90.5981,90.5265,90.5663,30866.0
2019-03-01 13:25:00,113.81,113.84,113.75,113.82,25236.0,90.5902,90.6141,90.5424,90.5981,25236.0
2019-03-01 13:30:00,113.82,113.84,113.77,113.78,21548.0,90.5981,90.6141,90.5583,90.5663,21548.0
2019-03-01 13:35:00,113.74,113.78,113.69,113.73,22943.0,90.5345,90.5663,90.4947,90.5265,22943.0
2019-03-01 13:40:00,113.74,113.89,113.74,113.86,11316.0,90.5345,90.6539,90.5345,90.63,11316.0
2019-03-01 13:45:00,113.89,114.07,113.86,114.06,7395.0,90.6539,90.7971,90.63,90.7892,7395.0
2019-03-01 13:50:00,114.06,114.08,113.92,114.03,7740.0,90.7892,90.8051,90.6777,90.7653,7740.0
2019-03-01 13:55:00,114.02,114.06,113.91,114.06,7991.0,90.7573,90.7892,90.6698,90.7892,7991.0
2019-03-01 14:00:00,114.02,114.04,113.86,113.87,7943.0,90.7573,90.7733,90.63,90.6379,7943.0
2019-03-01 14:05:00,113.88,113.9,113.81,113.86,9900.0,90.6459,90.6618,90.5902,90.63,9900.0
2019-03-01 14:10:00,113.88,113.94,113.88,113.92,7156.0,90.6459,90.6937,90.6459,90.6777,7156.0
2019-03-01 14:15:00,113.93,114.1,113.93,114.04,5950.0,90.6857,90.821,90.6857,90.7733,5950.0
2019-03-01 14:20:00,114.08,114.32,114.05,114.32,6129.0,90.8051,90.9961,90.7812,90.9961,6129.0
2019-03-01 14:25:00,114.35,114.35,114.2,114.33,6367.0,91.02,91.02,90.9006,91.0041,6367.0
2019-03-01 14:30:00,114.33,114.43,114.24,114.35,9265.0,91.0041,91.0837,90.9325,91.02,9265.0
2019-03-01 14:35:00,114.38,114.42,114.28,114.36,6533.0,91.0439,91.0757,90.9643,91.028,6533.0
2019-03-01 14:40:00,114.35,114.44,114.3,114.41,8246.0,91.02,91.0917,90.9802,91.0678,8246.0
2019-03-01 14:45:00,114.42,114.46,114.3,114.31,21302.0,91.0757,91.1076,90.9802,90.9882,21302.0
2019-03-01 14:50:00,114.31,114.36,114.24,114.3,18560.0,90.9882,91.028,90.9325,90.9802,18560.0
2019-03-01 14:55:00,114.29,114.3,114.18,114.2,9622.0,90.9723,90.9802,90.8847,90.9006,9622.0
2019-03-01 15:00:00,114.17,114.26,114.14,114.19,6007.0,90.8767,90.9484,90.8529,90.8927,6007.0
2019-03-01 15:05:00,114.2,114.35,114.2,114.34,4122.0,90.9006,91.02,90.9006,91.0121,4122.0
2019-03-01 15:10:00,114.36,114.38,114.28,114.28,9928.0,91.028,91.0439,90.9643,90.9643,9928.0
2019-03-01 15:15:00,114.28,114.3,114.17,114.17,28158.0,90.9643,90.9802,90.8767,90.8767,28158.0
2019-03-01 15:20:00,114.16,114.24,114.14,114.22,24529.0,90.8688,90.9325,90.8529,90.9165,24529.0
2019-03-01 15:25:00,114.21,114.27,114.17,114.2,25330.0,90.9086,90.9563,90.8767,90.9006,25330.0
2019-03-01 15:30:00,114.21,114.38,114.17,114.37,29126.0,90.9086,91.0439,90.8767,91.0359,29126.0
2019-03-01 15:35:00,114.39,114.45,114.31,114.45,22041.0,91.0519,91.0996,90.9882,91.0996,22041.0
2019-03-01 15:40:00,114.43,114.56,114.42,114.45,69816.0,91.0837,91.1872,91.0757,91.0996,69816.0
2019-03-01 15:45:00,114.51,114.74,114.42,114.69,33295.0,91.1474,91.3304,91.0757,91.2906,33295.0
2019-03-01 15:50:00,114.68,114.9,114.64,114.84,41309.0,91.2827,91.4578,91.2508,91.41,41309.0
2019-03-01 15:55:00,114.84,114.85,114.61,114.71,113086.0,91.41,91.418,91.227,91.3066,113086.0
2019-03-04 09:30:00,115.16,115.24,114.4,114.41,16665.0,91.6648,91.7284,91.0598,91.0678,16665.0
2019-03-04 09:35:00,114.42,114.58,113.86,114.03,10850.0,91.0757,91.2031,90.63,90.7653,10850.0
2019-03-04 09:40:00,114.12,114.64,113.87,114.59,7038.0,90.8369,91.2508,90.6379,91.211,7038.0
2019-03-04 09:45:00,114.59,114.65,114.43,114.56,3910.0,91.211,91.2588,91.0837,91.1872,3910.0
2019-03-04 09:50:00,114.45,114.58,114.33,114.5,6356.0,91.0996,91.2031,91.0041,91.1394,6356.0
2019-03-04 09:55:00,114.46,114.77,114.46,114.59,4228.0,91.1076,91.3543,91.1076,91.211,4228.0
2019-03-04 10:00:00,114.6,114.82,114.58,114.74,8340.0,91.219,91.3941,91.2031,91.3304,8340.0
2019-03-04 10:05:00,114.67,114.69,114.36,114.4,4474.0,91.2747,91.2906,91.028,91.0598,4474.0
2019-03-04 10:10:00,114.3,114.38,114.21,114.34,3382.0,90.9802,91.0439,90.9086,91.0121,3382.0
2019-03-04 10:15:00,114.27,114.34,114.2,114.29,6500.0,90.9563,91.0121,90.9006,90.9723,6500.0
2019-03-04 10:20:00,114.33,114.47,114.25,114.47,4946.0,91.0041,91.1155,90.9404,91.1155,4946.0
2019-03-04 10:25:00,114.56,114.66,114.45,114.45,3569.0,91.1872,91.2668,91.0996,91.0996,3569.0
2019-03-04 10:30:00,114.46,114.46,114.28,114.39,14154.0,91.1076,91.1076,90.9643,91.0519,14154.0
2019-03-04 10:35:00,114.34,114.34,114.06,114.22,8079.0,91.0121,91.0121,90.7892,90.9165,8079.0
2019-03-04 10:40:00,114.19,114.29,114.06,114.06,42992.0,90.8927,90.9723,90.7892,90.7892,42992.0
2019-03-04 10:45:00,114.05,114.2,114.04,114.09,29156.0,90.7812,90.9006,90.7733,90.8131,29156.0
2019-03-04 10:50:00,114.06,114.15,113.9,113.94,11554.0,90.7892,90.8608,90.6618,90.6937,11554.0
2019-03-04 10:55:00,113.97,114.0,113.91,113.94,4130.0,90.7175,90.7414,90.6698,90.6937,4130.0
2019-03-04 11:00:00,113.95,113.97,113.83,113.95,6580.0,90.7016,90.7175,90.6061,90.7016,6580.0
2019-03-04 11:05:00,113.91,113.92,113.68,113.69,6458.0,90.6698,90.6777,90.4867,90.4947,6458.0
2019-03-04 11:10:00,113.67,113.75,113.61,113.66,6809.0,90.4787,90.5424,90.431,90.4708,6809.0
2019-03-04 11:15:00,113.66,113.71,113.61,113.63,12084.0,90.4708,90.5106,90.431,90.4469,12084.0
2019-03-04 11:20:00,113.61,113.61,113.36,113.45,4781.0,90.431,90.431,90.232,90.3036,4781.0
2019-03-04 11:25:00,113.46,113.53,113.23,113.3,6239.0,90.3116,90.3673,90.1285,90.1842,6239.0
2019-03-04 11:30:00,113.3,113.3,112.97,112.97,5664.0,90.1842,90.1842,89.9216,89.9216,5664.0
2019-03-04 11:35:00,113.02,113.13,112.93,112.94,17053.0,89.9614,90.0489,89.8897,89.8977,17053.0
2019-03-04 11:40:00,112.93,112.93,112.62,112.69,7570.0,89.8897,89.8897,89.643,89.6987,7570.0
2019-03-04 11:45:00,112.66,112.71,112.56,112.64,11510.0,89.6748,89.7146,89.5952,89.6589,11510.0
2019-03-04 11:50:00,112.64,112.7,112.48,112.5,8588.0,89.6589,89.7067,89.5315,89.5475,8588.0
2019-03-04 11:55:00,112.45,112.51,112.39,112.48,3859.0,89.5077,89.5554,89.4599,89.5315,3859.0
2019-03-04 12:00:00,112.45,112.86,112.42,112.77,10171.0,89.5077,89.834,89.4838,89.7624,10171.0
2019-03-04 12:05:00,112.8,112.81,112.71,112.72,9409.0,89.7862,89.7942,89.7146,89.7226,9409.0
2019-03-04 12:10:00,112.72,112.73,112.51,112.52,6077.0,89.7226,89.7305,89.5554,89.5634,6077.0
2019-03-04 12:15:00,112.54,112.54,112.33,112.46,6732.0,89.5793,89.5793,89.4121,89.5156,6732.0
2019-03-04 12:20:00,112.46,112.54,112.45,112.54,2509.0,89.5156,89.5793,89.5077,89.5793,2509.0
2019-03-04 12:25:00,112.54,112.57,112.47,112.55,6054.0,89.5793,89.6032,89.5236,89.5873,6054.0
2019-03-04 12:30:00,112.51,112.56,112.46,112.53,6846.0,89.5554,89.5952,89.5156,89.5713,6846.0
2019-03-04 12:35:00,112.53,112.54,112.43,112.47,7415.0,89.5713,89.5793,89.4917,89.5236,7415.0
2019-03-04 12:40:00,112.45,112.45,112.21,112.26,8855.0,89.5077,89.5077,89.3166,89.3564,8855.0
2019-03-04 12:45:00,112.24,112.38,112.22,112.37,6397.0,89.3405,89.4519,89.3246,89.444,6397.0
2019-03-04 12:50:00,112.46,112.48,112.31,112.36,2695.0,89.5156,89.5315,89.3962,89.436,2695.0
2019-03-04 12:55:00,112.36,112.39,112.29,112.32,2501.0,89.436,89.4599,89.3803,89.4042,2501.0
2019-03-04 13:00:00,112.31,112.31,112.23,112.24,4111.0,89.3962,89.3962,89.3325,89.3405,4111.0
2019-03-04 13:05:00,112.26,112.27,112.2,112.22,4200.0,89.3564,89.3644,89.3087,89.3246,4200.0
2019-03-04 13:10:00,112.27,112.36,112.25,112.25,5520.0,89.3644,89.436,89.3485,89.3485,5520.0
2019-03-04 13:15:00,112.28,112.43,112.26,112.34,6185.0,89.3723,89.4917,89.3564,89.4201,6185.0
2019-03-04 13:20:00,112.34,112.48,112.34,112.44,9500.0,89.4201,89.5315,89.4201,89.4997,9500.0
2019-03-04 13:25:00,112.41,112.46,112.37,112.45,5499.0,89.4758,89.5156,89.444,89.5077,5499.0
2019-03-04 13:30:00,112.45,112.56,112.44,112.55,4665.0,89.5077,89.5952,89.4997,89.5873,4665.0
2019-03-04 13:35:00,112.55,112.7,112.52,112.69,2963.0,89.5873,89.7067,89.5634,89.6987,2963.0
2019-03-04 13:40:00,112.72,112.75,112.64,112.75,6201.0,89.7226,89.7465,89.6589,89.7465,6201.0
2019-03-04 13:45:00,112.73,112.77,112.65,112.7,3616.0,89.7305,89.7624,89.6669,89.7067,3616.0
2019-03-04 13:50:00,112.73,112.92,112.68,112.92,14235.0,89.7305,89.8818,89.6907,89.8818,14235.0
2019-03-04 13:55:00,112.97,113.0,112.91,112.94,3081.0,89.9216,89.9454,89.8738,89.8977,3081.0
2019-03-04 14:00:00,112.94,112.97,112.88,112.92,3252.0,89.8977,89.9216,89.8499,89.8818,3252.0
2019-03-04 14:05:00,112.9,113.01,112.9,112.96,3760.0,89.8658,89.9534,89.8658,89.9136,3760.0
2019-03-04 14:10:00,112.96,112.99,112.9,112.91,7206.0,89.9136,89.9375,89.8658,89.8738,7206.0
2019-03-04 14:15:00,112.88,112.94,112.85,112.88,5185.0,89.8499,89.8977,89.826,89.8499,5185.0
2019-03-04 14:20:00,112.89,112.94,112.89,112.94,4903.0,89.8579,89.8977,89.8579,89.8977,4903.0
2019-03-04 14:25:00,112.94,113.04,112.92,113.03,9862.0,89.8977,89.9773,89.8818,89.9693,9862.0
2019-03-04 14:30:00,113.02,113.1,112.99,113.04,9363.0,89.9614,90.025,89.9375,89.9773,9363.0
2019-03-04 14:35:00,113.03,113.07,112.98,113.01,7233.0,89.9693,90.0012,89.9295,89.9534,7233.0
2019-03-04 14:40:00,112.99,113.07,112.93,113.03,8400.0,89.9375,90.0012,89.8897,89.9693,8400.0
2019-03-04 14:45:00,113.03,113.05,112.89,112.97,29741.0,89.9693,89.9852,89.8579,89.9216,29741.0
2019-03-04 14:50:00,112.99,113.23,112.91,113.16,41001.0,89.9375,90.1285,89.8738,90.0728,41001.0
2019-03-04 14:55:00,113.16,113.35,113.14,113.27,9620.0,90.0728,90.224,90.0569,90.1604,9620.0
2019-03-04 15:00:00,113.26,113.29,113.02,113.02,7845.0,90.1524,90.1763,89.9614,89.9614,7845.0
2019-03-04 15:05:00,113.01,113.07,112.91,112.96,14965.0,89.9534,90.0012,89.8738,89.9136,14965.0
2019-03-04 15:10:00,112.94,113.16,112.94,113.07,12918.0,89.8977,90.0728,89.8977,90.0012,12918.0
2019-03-04 15:15:00,113.07,113.17,113.03,113.11,9963.0,90.0012,90.0808,89.9693,90.033,9963.0
2019-03-04 15:20:00,113.1,113.19,113.09,113.16,19391.0,90.025,90.0967,90.0171,90.0728,19391.0
2019-03-04 15:25:00,113.17,113.27,113.13,113.14,13323.0,90.0808,90.1604,90.0489,90.0569,13323.0
2019-03-04 15:30:00,113.12,113.45,113.06,113.31,60267.0,90.041,90.3036,89.9932,90.1922,60267.0
2019-03-04 15:35:00,113.33,113.6,113.33,113.4,25711.0,90.2081,90.423,90.2081,90.2638,25711.0
2019-03-04 15:40:00,113.37,113.6,113.31,113.6,25286.0,90.24,90.423,90.1922,90.423,25286.0
2019-03-04 15:45:00,113.61,113.7,113.5,113.53,32298.0,90.431,90.5026,90.3434,90.3673,32298.0
2019-03-04 15:50:00,113.55,113.6,113.43,113.54,45107.0,90.3832,90.423,90.2877,90.3753,45107.0
2019-03-04 15:55:00,113.52,113.56,113.36,113.41,116904.0,90.3594,90.3912,90.232,90.2718,116904.0
2019-03-05 09:30:00,113.11,114.06,113.11,113.3,15789.0,90.033,90.7892,90.033,90.1842,15789.0
2019-03-05 09:35:00,113.37,113.77,113.18,113.26,8338.0,90.24,90.5583,90.0887,90.1524,8338.0
2019-03-05 09:40:00,113.37,113.65,113.26,113.63,7111.0,90.24,90.4628,90.1524,90.4469,7111.0
2019-03-05 09:45:00,113.65,113.84,113.49,113.81,7052.0,90.4628,90.6141,90.3355,90.5902,7052.0
2019-03-05 09:50:00,113.75,113.79,113.65,113.71,6570.0,90.5424,90.5743,90.4628,90.5106,6570.0
2019-03-05 09:55:00,113.75,113.78,113.53,113.56,13031.0,90.5424,90.5663,90.3673,90.3912,13031.0
2019-03-05 10:00:00,113.58,113.67,113.36,113.48,12755.0,90.4071,90.4787,90.232,90.3275,12755.0
2019-03-05 10:05:00,113.46,113.48,113.26,113.38,10447.0,90.3116,90.3275,90.1524,90.2479,10447.0
2019-03-05 10:10:00,113.39,113.49,113.3,113.37,8234.0,90.2559,90.3355,90.1842,90.24,8234.0
2019-03-05 10:15:00,113.39,113.42,113.33,113.38,4200.0,90.2559,90.2798,90.2081,90.2479,4200.0
2019-03-05 10:20:00,113.39,113.72,113.38,113.69,6038.0,90.2559,90.5185,90.2479,90.4947,6038.0
2019-03-05 10:25:00,113.69,113.7,113.38,113.42,22615.0,90.4947,90.5026,90.2479,90.2798,22615.0
2019-03-05 10:30:00,113.47,113.66,113.43,113.6,76186.0,90.3196,90.4708,90.2877,90.423,76186.0
2019-03-05 10:35:00,113.61,113.7,113.58,113.67,7983.0,90.431,90.5026,90.4071,90.4787,7983.0
2019-03-05 10:40:00,113.65,113.68,113.62,113.68,11060.0,90.4628,90.4867,90.439,90.4867,11060.0
2019-03-05 10:45:00,113.67,113.69,113.6,113.65,7705.0,90.4787,90.4947,90.423,90.4628,7705.0
2019-03-05 10:50:00,113.66,113.68,113.57,113.63,23852.0,90.4708,90.4867,90.3992,90.4469,23852.0
2019-03-05 10:55:00,113.65,113.73,113.6,113.71,5059.0,90.4628,90.5265,90.423,90.5106,5059.0
2019-03-05 11:00:00,113.71,113.73,113.59,113.68,23526.0,90.5106,90.5265,90.4151,90.4867,23526.0
2019-03-05 11:05:00,113.68,113.83,113.63,113.82,36478.0,90.4867,90.6061,90.4469,90.5981,36478.0
2019-03-05 11:10:00,113.83,113.83,113.72,113.72,17306.0,90.6061,90.6061,90.5185,90.5185,17306.0
2019-03-05 11:15:00,113.72,113.77,113.72,113.77,17250.0,90.5185,90.5583,90.5185,90.5583,17250.0
2019-03-05 11:20:00,113.77,113.83,113.67,113.71,21587.0,90.5583,90.6061,90.4787,90.5106,21587.0
2019-03-05 11:25:00,113.72,113.77,113.69,113.74,5742.0,90.5185,90.5583,90.4947,90.5345,5742.0
2019-03-05 11:30:00,113.76,113.81,113.69,113.72,13355.0,90.5504,90.5902,90.4947,90.5185,13355.0
2019-03-05 11:35:00,113.7,113.76,113.68,113.73,16393.0,90.5026,90.5504,90.4867,90.5265,16393.0
2019-03-05 11:40:00,113.73,113.78,113.7,113.72,7283.0,90.5265,90.5663,90.5026,90.5185,7283.0
2019-03-05 11:45:00,113.73,113.73,113.59,113.62,3507.0,90.5265,90.5265,90.4151,90.439,3507.0
2019-03-05 11:50:00,113.63,113.65,113.57,113.57,2976.0,90.4469,90.4628,90.3992,90.3992,2976.0
2019-03-05 11:55:00,113.56,113.62,113.54,113.62,5220.0,90.3912,90.439,90.3753,90.439,5220.0
2019-03-05 12:00:00,113.59,113.66,113.58,113.62,3575.0,90.4151,90.4708,90.4071,90.439,3575.0
2019-03-05 12:05:00,113.62,113.64,113.59,113.61,2673.0,90.439,90.4549,90.4151,90.431,2673.0
2019-03-05 12:10:00,113.58,113.66,113.56,113.64,5174.0,90.4071,90.4708,90.3912,90.4549,5174.0
2019-03-05 12:15:00,113.62,113.7,113.62,113.7,2786.0,90.439,90.5026,90.439,90.5026,2786.0
2019-03-05 12:20:00,113.71,113.77,113.69,113.69,3759.0,90.5106,90.5583,90.4947,90.4947,3759.0
2019-03-05 12:25:00,113.67,113.76,113.66,113.75,5975.0,90.4787,90.5504,90.4708,90.5424,5975.0
2019-03-05 12:30:00,113.78,113.78,113.64,113.64,2869.0,90.5663,90.5663,90.4549,90.4549,2869.0
2019-03-05 12:35:00,113.62,113.65,113.56,113.58,2293.0,90.439,90.4628,90.3912,90.4071,2293.0
2019-03-05 12:40:00,113.61,113.62,113.56,113.61,3366.0,90.431,90.439,90.3912,90.431,3366.0
2019-03-05 12:45:00,113.59,113.62,113.59,113.59,900.0,90.4151,90.439,90.4151,90.4151,900.0
2019-03-05 12:50:00,113.58,113.71,113.58,113.71,3510.0,90.4071,90.5106,90.4071,90.5106,3510.0
2019-03-05 12:55:00,113.71,113.72,113.61,113.65,5509.0,90.5106,90.5185,90.431,90.4628,5509.0
2019-03-05 13:00:00,113.63,113.63,113.45,113.49,15311.0,90.4469,90.4469,90.3036,90.3355,15311.0
2019-03-05 13:05:00,113.51,113.53,113.42,113.44,5511.0,90.3514,90.3673,90.2798,90.2957,5511.0
2019-03-05 13:10:00,113.45,113.48,113.39,113.42,13728.0,90.3036,90.3275,90.2559,90.2798,13728.0
2019-03-05 13:15:00,113.44,113.46,113.32,113.34,6566.0,90.2957,90.3116,90.2002,90.2161,6566.0
2019-03-05 13:20:00,113.34,113.35,113.27,113.32,7116.0,90.2161,90.224,90.1604,90.2002,7116.0
2019-03-05 13:25:00,113.32,113.36,113.28,113.28,2200.0,90.2002,90.232,90.1683,90.1683,2200.0
2019-03-05 13:30:00,113.26,113.26,113.21,113.22,3450.0,90.1524,90.1524,90.1126,90.1206,3450.0
2019-03-05 13:35:00,113.22,113.23,113.17,113.22,5531.0,90.1206,90.1285,90.0808,90.1206,5531.0
2019-03-05 13:40:00,113.22,113.27,113.18,113.22,5276.0,90.1206,90.1604,90.0887,90.1206,5276.0
2019-03-05 13:45:00,113.22,113.37,113.18,113.34,5760.0,90.1206,90.24,90.0887,90.2161,5760.0
2019-03-05 13:50:00,113.34,113.38,113.3,113.33,3434.0,90.2161,90.2479,90.1842,90.2081,3434.0
2019-03-05 13:55:00,113.32,113.36,113.25,113.32,10972.0,90.2002,90.232,90.1444,90.2002,10972.0
2019-03-05 14:00:00,113.34,113.36,113.3,113.3,5913.0,90.2161,90.232,90.1842,90.1842,5913.0
2019-03-05 14:05:00,113.3,113.41,113.28,113.36,7151.0,90.1842,90.2718,90.1683,90.232,7151.0
2019-03-05 14:10:00,113.35,113.37,113.3,113.35,4624.0,90.224,90.24,90.1842,90.224,4624.0
2019-03-05 14:15:00,113.37,113.43,113.33,113.43,3532.0,90.24,90.2877,90.2081,90.2877,3532.0
2019-03-05 14:20:00,113.41,113.46,113.4,113.4,7171.0,90.2718,90.3116,90.2638,90.2638,7171.0
2019-03-05 14:25:00,113.41,113.42,113.38,113.39,4512.0,90.2718,90.2798,90.2479,90.2559,4512.0
2019-03-05 14:30:00,113.39,113.45,113.38,113.39,15183.0,90.2559,90.3036,90.2479,90.2559,15183.0
2019-03-05 14:35:00,113.39,113.42,113.3,113.32,8970.0,90.2559,90.2798,90.1842,90.2002,8970.0
2019-03-05 14:40:00,113.31,113.41,113.3,113.39,4360.0,90.1922,90.2718,90.1842,90.2559,4360.0
2019-03-05 14:45:00,113.39,113.41,113.37,113.38,6853.0,90.2559,90.2718,90.24,90.2479,6853.0
2019-03-05 14:50:00,113.37,113.38,113.28,113.28,19710.0,90.24,90.2479,90.1683,90.1683,19710.0
2019-03-05 14:55:00,113.3,113.31,113.21,113.21,13679.0,90.1842,90.1922,90.1126,90.1126,13679.0
2019-03-05 15:00:00,113.22,113.23,113.12,113.19,14215.0,90.1206,90.1285,90.041,90.0967,14215.0
2019-03-05 15:05:00,113.19,113.19,113.09,113.19,5884.0,90.0967,90.0967,90.0171,90.0967,5884.0
2019-03-05 15:10:00,113.19,113.25,113.08,113.11,9561.0,90.0967,90.1444,90.0091,90.033,9561.0
2019-03-05 15:15:00,113.11,113.22,113.09,113.16,5733.0,90.033,90.1206,90.0171,90.0728,5733.0
2019-03-05 15:20:00,113.19,113.19,112.99,113.01,21917.0,90.0967,90.0967,89.9375,89.9534,21917.0
2019-03-05 15:25:00,113.02,113.08,112.99,113.02,8223.0,89.9614,90.0091,89.9375,89.9614,8223.0
2019-03-05 15:30:00,113.06,113.18,113.0,113.16,162410.0,89.9932,90.0887,89.9454,90.0728,162410.0
2019-03-05 15:35:00,113.16,113.23,113.15,113.15,13057.0,90.0728,90.1285,90.0648,90.0648,13057.0
2019-03-05 15:40:00,113.14,113.17,113.08,113.17,26761.0,90.0569,90.0808,90.0091,90.0808,26761.0
2019-03-05 15:45:00,113.19,113.38,113.17,113.36,20395.0,90.0967,90.2479,90.0808,90.232,20395.0
2019-03-05 15:50:00,113.37,113.39,113.3,113.33,30980.0,90.24,90.2559,90.1842,90.2081,30980.0
2019-03-05 15:55:00,113.33,113.35,113.03,113.09,97147.0,90.2081,90.224,89.9693,90.0171,97147.0
2019-03-06 09:30:00,113.29,113.45,112.66,112.66,15641.0,90.1763,90.3036,89.6748,89.6748,15641.0
2019-03-06 09:35:00,112.83,113.08,112.75,112.95,8795.0,89.8101,90.0091,89.7465,89.9056,8795.0
2019-03-06 09:40:00,112.95,113.08,112.86,112.98,5563.0,89.9056,90.0091,89.834,89.9295,5563.0
2019-03-06 09:45:00,112.99,113.23,112.99,113.08,3300.0,89.9375,90.1285,89.9375,90.0091,3300.0
2019-03-06 09:50:00,113.1,113.1,112.88,112.93,7124.0,90.025,90.025,89.8499,89.8897,7124.0
2019-03-06 09:55:00,112.88,112.93,112.63,112.81,7079.0,89.8499,89.8897,89.6509,89.7942,7079.0
2019-03-06 10:00:00,112.82,112.86,112.67,112.81,6546.0,89.8022,89.834,89.6828,89.7942,6546.0
2019-03-06 10:05:00,112.8,112.87,112.7,112.8,14868.0,89.7862,89.842,89.7067,89.7862,14868.0
2019-03-06 10:10:00,112.76,112.78,112.53,112.57,10081.0,89.7544,89.7703,89.5713,89.6032,10081.0
2019-03-06 10:15:00,112.55,112.77,112.47,112.7,5907.0,89.5873,89.7624,89.5236,89.7067,5907.0
2019-03-06 10:20:00,112.71,112.79,112.66,112.74,4853.0,89.7146,89.7783,89.6748,89.7385,4853.0
2019-03-06 10:25:00,112.76,112.83,112.73,112.8,9705.0,89.7544,89.8101,89.7305,89.7862,9705.0
2019-03-06 10:30:00,112.8,112.82,112.53,112.57,9427.0,89.7862,89.8022,89.5713,89.6032,9427.0
2019-03-06 10:35:00,112.58,112.62,112.38,112.44,6970.0,89.6111,89.643,89.4519,89.4997,6970.0
2019-03-06 10:40:00,112.47,112.48,112.38,112.46,11086.0,89.5236,89.5315,89.4519,89.5156,11086.0
2019-03-06 10:45:00,112.46,112.64,112.45,112.62,8625.0,89.5156,89.6589,89.5077,89.643,8625.0
2019-03-06 10:50:00,112.61,112.7,112.59,112.67,18276.0,89.635,89.7067,89.6191,89.6828,18276.0
2019-03-06 10:55:00,112.69,112.83,112.68,112.83,17966.0,89.6987,89.8101,89.6907,89.8101,17966.0
2019-03-06 11:00:00,112.83,112.93,112.8,112.83,12813.0,89.8101,89.8897,89.7862,89.8101,12813.0
2019-03-06 11:05:00,112.82,112.87,112.63,112.81,10780.0,89.8022,89.842,89.6509,89.7942,10780.0
2019-03-06 11:10:00,112.84,112.89,112.75,112.77,12700.0,89.8181,89.8579,89.7465,89.7624,12700.0
2019-03-06 11:15:00,112.77,112.93,112.76,112.78,10088.0,89.7624,89.8897,89.7544,89.7703,10088.0
2019-03-06 11:20:00,112.82,113.0,112.68,112.75,10020.0,89.8022,89.9454,89.6907,89.7465,10020.0
2019-03-06 11:25:00,112.78,112.81,112.69,112.81,5902.0,89.7703,89.7942,89.6987,89.7942,5902.0
2019-03-06 11:30:00,112.81,112.94,112.73,112.94,4249.0,89.7942,89.8977,89.7305,89.8977,4249.0
2019-03-06 11:35:00,112.93,113.09,112.91,113.09,5767.0,89.8897,90.0171,89.8738,90.0171,5767.0
2019-03-06 11:40:00,113.11,113.15,113.01,113.03,8203.0,90.033,90.0648,89.9534,89.9693,8203.0
2019-03-06 11:45:00,113.05,113.14,113.01,113.08,7455.0,89.9852,90.0569,89.9534,90.0091,7455.0
2019-03-06 11:50:00,113.02,113.07,112.97,113.01,3800.0,89.9614,90.0012,89.9216,89.9534,3800.0
2019-03-06 11:55:00,113.02,113.27,113.01,113.21,14816.0,89.9614,90.1604,89.9534,90.1126,14816.0
2019-03-06 12:00:00,113.23,113.42,113.18,113.41,14834.0,90.1285,90.2798,90.0887,90.2718,14834.0
2019-03-06 12:05:00,113.4,113.47,113.31,113.35,28710.0,90.2638,90.3196,90.1922,90.224,28710.0
2019-03-06 12:10:00,113.37,113.37,113.03,113.03,6851.0,90.24,90.24,89.9693,89.9693,6851.0
2019-03-06 12:15:00,113.04,113.06,112.87,112.87,4110.0,89.9773,89.9932,89.842,89.842,4110.0
2019-03-06 12:20:00,112.86,113.01,112.83,112.84,4269.0,89.834,89.9534,89.8101,89.8181,4269.0
2019-03-06 12:25:00,112.85,112.86,112.7,112.77,7180.0,89.826,89.834,89.7067,89.7624,7180.0
2019-03-06 12:30:00,112.73,112.93,112.73,112.9,3554.0,89.7305,89.8897,89.7305,89.8658,3554.0
2019-03-06 12:35:00,112.91,112.92,112.8,112.88,3451.0,89.8738,89.8818,89.7862,89.8499,3451.0
2019-03-06 12:40:00,112.88,112.88,112.74,112.86,5120.0,89.8499,89.8499,89.7385,89.834,5120.0
2019-03-06 12:45:00,112.85,112.85,112.77,112.78,4432.0,89.826,89.826,89.7624,89.7703,4432.0
2019-03-06 12:50:00,112.81,112.9,112.62,112.72,4218.0,89.7942,89.8658,89.643,89.7226,4218.0
2019-03-06 12:55:00,112.67,112.78,112.64,112.73,3832.0,89.6828,89.7703,89.6589,89.7305,3832.0
2019-03-06 13:00:00,112.73,112.82,112.71,112.77,4327.0,89.7305,89.8022,89.7146,89.7624,4327.0
2019-03-06 13:05:00,112.76,112.83,112.72,112.72,4327.0,89.7544,89.8101,89.7226,89.7226,4327.0
2019-03-06 13:10:00,112.71,112.75,112.62,112.69,6262.0,89.7146,89.7465,89.643,89.6987,6262.0
2019-03-06 13:15:00,112.7,112.78,112.61,112.61,5440.0,89.7067,89.7703,89.635,89.635,5440.0
2019-03-06 13:20:00,112.61,112.7,112.56,112.7,3107.0,89.635,89.7067,89.5952,89.7067,3107.0
2019-03-06 13:25:00,112.68,112.77,112.64,112.76,5337.0,89.6907,89.7624,89.6589,89.7544,5337.0
2019-03-06 13:30:00,112.76,112.8,112.6,112.61,5702.0,89.7544,89.7862,89.6271,89.635,5702.0
2019-03-06 13:35:00,112.6,112.76,112.56,112.72,5300.0,89.6271,89.7544,89.5952,89.7226,5300.0
2019-03-06 13:40:00,112.72,112.76,112.67,112.75,5700.0,89.7226,89.7544,89.6828,89.7465,5700.0
2019-03-06 13:45:00,112.75,112.75,112.6,112.62,5610.0,89.7465,89.7465,89.6271,89.643,5610.0
2019-03-06 13:50:00,112.62,112.64,112.55,112.62,5083.0,89.643,89.6589,89.5873,89.643,5083.0
2019-03-06 13:55:00,112.67,112.79,112.66,112.74,5095.0,89.6828,89.7783,89.6748,89.7385,5095.0
2019-03-06 14:00:00,112.73,112.88,112.73,112.82,3996.0,89.7305,89.8499,89.7305,89.8022,3996.0
2019-03-06 14:05:00,112.82,112.91,112.81,112.91,3558.0,89.8022,89.8738,89.7942,89.8738,3558.0
2019-03-06 14:10:00,112.84,112.95,112.84,112.93,3200.0,89.8181,89.9056,89.8181,89.8897,3200.0
2019-03-06 14:15:00,112.95,113.02,112.85,112.85,6064.0,89.9056,89.9614,89.826,89.826,6064.0
2019-03-06 14:20:00,112.87,112.96,112.85,112.9,3535.0,89.842,89.9136,89.826,89.8658,3535.0
2019-03-06 14:25:00,112.84,112.94,112.83,112.84,7419.0,89.8181,89.8977,89.8101,89.8181,7419.0
2019-03-06 14:30:00,112.84,112.87,112.72,112.75,5986.0,89.8181,89.842,89.7226,89.7465,5986.0
2019-03-06 14:35:00,112.72,112.77,112.58,112.58,12800.0,89.7226,89.7624,89.6111,89.6111,12800.0
2019-03-06 14:40:00,112.59,112.67,112.52,112.6,6000.0,89.6191,89.6828,89.5634,89.6271,6000.0
2019-03-06 14:45:00,112.61,112.66,112.55,112.55,9469.0,89.635,89.6748,89.5873,89.5873,9469.0
2019-03-06 14:50:00,112.57,112.62,112.41,112.45,13506.0,89.6032,89.643,89.4758,89.5077,13506.0
2019-03-06 14:55:00,112.46,112.62,112.45,112.59,8701.0,89.5156,89.643,89.5077,89.6191,8701.0
2019-03-06 15:00:00,112.59,112.73,112.54,112.57,9383.0,89.6191,89.7305,89.5793,89.6032,9383.0
2019-03-06 15:05:00,112.55,112.64,112.51,112.56,7803.0,89.5873,89.6589,89.5554,89.5952,7803.0
2019-03-06 15:10:00,112.56,112.63,112.47,112.5,6145.0,89.5952,89.6509,89.5236,89.5475,6145.0
2019-03-06 15:15:00,112.5,112.55,112.45,112.54,11539.0,89.5475,89.5873,89.5077,89.5793,11539.0
2019-03-06 15:20:00,112.54,112.58,112.5,112.57,7798.0,89.5793,89.6111,89.5475,89.6032,7798.0
2019-03-06 15:25:00,112.58,112.58,112.48,112.53,10717.0,89.6111,89.6111,89.5315,89.5713,10717.0
2019-03-06 15:30:00,112.53,112.87,112.51,112.87,35035.0,89.5713,89.842,89.5554,89.842,35035.0
2019-03-06 15:35:00,112.86,112.99,112.74,112.87,22020.0,89.834,89.9375,89.7385,89.842,22020.0
2019-03-06 15:40:00,112.91,113.0,112.87,112.88,15090.0,89.8738,89.9454,89.842,89.8499,15090.0
2019-03-06 15:45:00,112.88,112.91,112.76,112.79,21690.0,89.8499,89.8738,89.7544,89.7783,21690.0
2019-03-06 15:50:00,112.8,112.86,112.66,112.69,22060.0,89.7862,89.834,89.6748,89.6987,22060.0
2019-03-06 15:55:00,112.71,112.78,112.49,112.54,60110.0,89.7146,89.7703,89.5395,89.5793,60110.0
2019-03-07 09:30:00,112.96,113.52,112.77,113.06,10986.0,89.9136,90.3594,89.7624,89.9932,10986.0
2019-03-07 09:35:00,113.17,113.61,113.11,113.48,6370.0,90.0808,90.431,90.033,90.3275,6370.0
2019-03-07 09:40:00,113.55,113.55,113.06,113.39,18707.0,90.3832,90.3832,89.9932,90.2559,18707.0
2019-03-07 09:45:00,113.34,113.4,113.03,113.03,4752.0,90.2161,90.2638,89.9693,89.9693,4752.0
2019-03-07 09:50:00,113.02,113.1,112.85,112.98,16896.0,89.9614,90.025,89.826,89.9295,16896.0
2019-03-07 09:55:00,112.85,113.06,112.65,113.06,40593.0,89.826,89.9932,89.6669,89.9932,40593.0
2019-03-07 10:00:00,113.03,113.18,113.02,113.06,4019.0,89.9693,90.0887,89.9614,89.9932,4019.0
2019-03-07 10:05:00,113.05,113.22,113.04,113.15,10611.0,89.9852,90.1206,89.9773,90.0648,10611.0
2019-03-07 10:10:00,113.16,113.18,112.91,112.91,3787.0,90.0728,90.0887,89.8738,89.8738,3787.0
2019-03-07 10:15:00,112.95,112.95,112.73,112.74,5093.0,89.9056,89.9056,89.7305,89.7385,5093.0
2019-03-07 10:20:00,112.67,112.8,112.66,112.8,1702.0,89.6828,89.7862,89.6748,89.7862,1702.0
2019-03-07 10:25:00,112.86,112.92,112.86,112.89,1617.0,89.834,89.8818,89.834,89.8579,1617.0
2019-03-07 10:30:00,112.87,112.99,112.82,112.85,55916.0,89.842,89.9375,89.8022,89.826,55916.0
2019-03-07 10:35:00,112.87,112.95,112.76,112.87,28711.0,89.842,89.9056,89.7544,89.842,28711.0
2019-03-07 10:40:00,112.86,112.86,112.74,112.82,7960.0,89.834,89.834,89.7385,89.8022,7960.0
2019-03-07 10:45:00,112.81,112.99,112.8,112.89,23554.0,89.7942,89.9375,89.7862,89.8579,23554.0
2019-03-07 10:50:00,112.88,112.95,112.79,112.91,34374.0,89.8499,89.9056,89.7783,89.8738,34374.0
2019-03-07 10:55:00,112.91,113.06,112.85,113.06,48315.0,89.8738,89.9932,89.826,89.9932,48315.0
2019-03-07 11:00:00,113.06,113.47,113.06,113.4,15898.0,89.9932,90.3196,89.9932,90.2638,15898.0
2019-03-07 11:05:00,113.47,113.61,113.33,113.52,3502.0,90.3196,90.431,90.2081,90.3594,3502.0
2019-03-07 11:10:00,113.56,113.66,113.5,113.6,3994.0,90.3912,90.4708,90.3434,90.423,3994.0
2019-03-07 11:15:00,113.56,113.56,113.3,113.32,3600.0,90.3912,90.3912,90.1842,90.2002,3600.0
2019-03-07 11:20:00,113.34,113.34,113.13,113.18,2911.0,90.2161,90.2161,90.0489,90.0887,2911.0
2019-03-07 11:25:00,113.2,113.3,113.2,113.3,6100.0,90.1046,90.1842,90.1046,90.1842,6100.0
2019-03-07 11:30:00,113.29,113.35,113.14,113.25,28301.0,90.1763,90.224,90.0569,90.1444,28301.0
2019-03-07 11:35:00,113.24,113.25,113.08,113.22,12331.0,90.1365,90.1444,90.0091,90.1206,12331.0
2019-03-07 11:40:00,113.25,113.25,113.09,113.19,6845.0,90.1444,90.1444,90.0171,90.0967,6845.0
2019-03-07 11:45:00,113.22,113.31,113.16,113.16,41452.0,90.1206,90.1922,90.0728,90.0728,41452.0
2019-03-07 11:50:00,113.18,113.3,113.16,113.21,29169.0,90.0887,90.1842,90.0728,90.1126,29169.0
2019-03-07 11:55:00,113.22,113.23,113.09,113.2,6405.0,90.1206,90.1285,90.0171,90.1046,6405.0
2019-03-07 12:00:00,113.16,113.18,113.08,113.14,6007.0,90.0728,90.0887,90.0091,90.0569,6007.0
2019-03-07 12:05:00,113.16,113.28,113.16,113.21,22172.0,90.0728,90.1683,90.0728,90.1126,22172.0
2019-03-07 12:10:00,113.17,113.23,113.14,113.22,4700.0,90.0808,90.1285,90.0569,90.1206,4700.0
2019-03-07 12:15:00,113.24,113.26,113.18,113.2,7424.0,90.1365,90.1524,90.0887,90.1046,7424.0
2019-03-07 12:20:00,113.19,113.26,113.1,113.21,8260.0,90.0967,90.1524,90.025,90.1126,8260.0
2019-03-07 12:25:00,113.23,113.31,113.19,113.23,25192.0,90.1285,90.1922,90.0967,90.1285,25192.0
2019-03-07 12:30:00,113.23,113.3,113.1,113.23,19400.0,90.1285,90.1842,90.025,90.1285,19400.0
2019-03-07 12:35:00,113.23,113.26,113.19,113.23,11579.0,90.1285,90.1524,90.0967,90.1285,11579.0
2019-03-07 12:40:00,113.24,113.25,113.19,113.25,11801.0,90.1365,90.1444,90.0967,90.1444,11801.0
2019-03-07 12:45:00,113.25,113.37,113.24,113.27,62228.0,90.1444,90.24,90.1365,90.1604,62228.0
2019-03-07 12:50:00,113.27,113.31,113.19,113.3,41134.0,90.1604,90.1922,90.0967,90.1842,41134.0
2019-03-07 12:55:00,113.29,113.58,113.23,113.58,52791.0,90.1763,90.4071,90.1285,90.4071,52791.0
2019-03-07 13:00:00,113.59,113.76,113.58,113.73,9141.0,90.4151,90.5504,90.4071,90.5265,9141.0
2019-03-07 13:05:00,113.76,114.08,113.76,114.05,14000.0,90.5504,90.8051,90.5504,90.7812,14000.0
2019-03-07 13:10:00,114.0,114.12,113.98,114.12,11045.0,90.7414,90.8369,90.7255,90.8369,11045.0
2019-03-07 13:15:00,114.1,114.2,114.03,114.2,7524.0,90.821,90.9006,90.7653,90.9006,7524.0
2019-03-07 13:20:00,114.19,114.27,114.13,114.27,10240.0,90.8927,90.9563,90.8449,90.9563,10240.0
2019-03-07 13:25:00,114.25,114.36,114.25,114.32,5855.0,90.9404,91.028,90.9404,90.9961,5855.0
2019-03-07 13:30:00,114.31,114.37,114.13,114.15,10551.0,90.9882,91.0359,90.8449,90.8608,10551.0
2019-03-07 13:35:00,114.13,114.14,113.91,113.96,13500.0,90.8449,90.8529,90.6698,90.7096,13500.0
2019-03-07 13:40:00,113.95,114.02,113.93,113.98,12798.0,90.7016,90.7573,90.6857,90.7255,12798.0
2019-03-07 13:45:00,113.98,114.02,113.88,114.0,55399.0,90.7255,90.7573,90.6459,90.7414,55399.0
2019-03-07 13:50:00,114.0,114.01,113.9,113.98,8723.0,90.7414,90.7494,90.6618,90.7255,8723.0
2019-03-07 13:55:00,114.0,114.0,113.92,113.95,11202.0,90.7414,90.7414,90.6777,90.7016,11202.0
2019-03-07 14:00:00,113.97,114.01,113.81,113.86,14413.0,90.7175,90.7494,90.5902,90.63,14413.0
2019-03-07 14:05:00,113.89,113.89,113.73,113.83,6554.0,90.6539,90.6539,90.5265,90.6061,6554.0
2019-03-07 14:10:00,113.83,113.87,113.79,113.79,11309.0,90.6061,90.6379,90.5743,90.5743,11309.0
2019-03-07 14:15:00,113.79,113.8,113.55,113.66,9659.0,90.5743,90.5822,90.3832,90.4708,9659.0
2019-03-07 14:20:00,113.67,113.69,113.64,113.64,3862.0,90.4787,90.4947,90.4549,90.4549,3862.0
2019-03-07 14:25:00,113.64,113.66,113.59,113.63,4164.0,90.4549,90.4708,90.4151,90.4469,4164.0
2019-03-07 14:30:00,113.63,113.64,113.44,113.45,4570.0,90.4469,90.4549,90.2957,90.3036,4570.0
2019-03-07 14:35:00,113.47,113.49,113.39,113.42,3396.0,90.3196,90.3355,90.2559,90.2798,3396.0
2019-03-07 14:40:00,113.42,113.49,113.34,113.47,3741.0,90.2798,90.3355,90.2161,90.3196,3741.0
2019-03-07 14:45:00,113.45,113.45,113.25,113.33,10806.0,90.3036,90.3036,90.1444,90.2081,10806.0
2019-03-07 14:50:00,113.33,113.44,113.23,113.4,7227.0,90.2081,90.2957,90.1285,90.2638,7227.0
2019-03-07 14:55:00,113.41,113.41,113.34,113.38,2512.0,90.2718,90.2718,90.2161,90.2479,2512.0
2019-03-07 15:00:00,113.34,113.36,113.23,113.33,8140.0,90.2161,90.232,90.1285,90.2081,8140.0
2019-03-07 15:05:00,113.34,113.47,113.3,113.42,6334.0,90.2161,90.3196,90.1842,90.2798,6334.0
2019-03-07 15:10:00,113.37,113.52,113.32,113.48,20305.0,90.24,90.3594,90.2002,90.3275,20305.0
2019-03-07 15:15:00,113.48,113.52,113.42,113.51,8954.0,90.3275,90.3594,90.2798,90.3514,8954.0
2019-03-07 15:20:00,113.53,113.71,113.49,113.55,14017.0,90.3673,90.5106,90.3355,90.3832,14017.0
2019-03-07 15:25:00,113.57,113.57,113.06,113.07,54573.0,90.3992,90.3992,89.9932,90.0012,54573.0
2019-03-07 15:30:00,113.06,113.21,113.05,113.06,18051.0,89.9932,90.1126,89.9852,89.9932,18051.0
2019-03-07 15:35:00,113.03,113.19,113.02,113.18,23865.0,89.9693,90.0967,89.9614,90.0887,23865.0
2019-03-07 15:40:00,113.17,113.2,112.72,112.72,26431.0,90.0808,90.1046,89.7226,89.7226,26431.0
2019-03-07 15:45:00,112.7,112.84,112.56,112.6,24943.0,89.7067,89.8181,89.5952,89.6271,24943.0
2019-03-07 15:50:00,112.56,112.6,112.46,112.56,51809.0,89.5952,89.6271,89.5156,89.5952,51809.0
2019-03-07 15:55:00,112.59,112.72,112.46,112.66,146071.0,89.6191,89.7226,89.5156,89.6748,146071.0
2019-03-08 09:30:00,112.66,113.48,112.54,112.87,25089.0,89.6748,90.3275,89.5793,89.842,25089.0
2019-03-08 09:35:00,112.78,113.83,112.78,113.83,16569.0,89.7703,90.6061,89.7703,90.6061,16569.0
2019-03-08 09:40:00,113.65,113.7,113.23,113.24,26502.0,90.4628,90.5026,90.1285,90.1365,26502.0
2019-03-08 09:45:00,113.22,113.63,113.1,113.25,6841.0,90.1206,90.4469,90.025,90.1444,6841.0
2019-03-08 09:50:00,113.25,113.37,113.15,113.15,6702.0,90.1444,90.24,90.0648,90.0648,6702.0
2019-03-08 09:55:00,113.17,113.48,113.12,113.3,12601.0,90.0808,90.3275,90.041,90.1842,12601.0
2019-03-08 10:00:00,113.34,113.35,113.16,113.27,3528.0,90.2161,90.224,90.0728,90.1604,3528.0
2019-03-08 10:05:00,113.28,113.3,113.04,113.15,4001.0,90.1683,90.1842,89.9773,90.0648,4001.0
2019-03-08 10:10:00,113.14,113.27,113.0,113.11,5104.0,90.0569,90.1604,89.9454,90.033,5104.0
2019-03-08 10:15:00,113.12,113.16,112.72,112.87,9310.0,90.041,90.0728,89.7226,89.842,9310.0
2019-03-08 10:20:00,112.87,112.88,112.69,112.87,5786.0,89.842,89.8499,89.6987,89.842,5786.0
2019-03-08 10:25:00,112.91,113.3,112.91,113.27,4291.0,89.8738,90.1842,89.8738,90.1604,4291.0
2019-03-08 10:30:00,113.13,113.32,113.07,113.15,12936.0,90.0489,90.2002,90.0012,90.0648,12936.0
2019-03-08 10:35:00,113.06,113.22,112.95,113.07,26411.0,89.9932,90.1206,89.9056,90.0012,26411.0
2019-03-08 10:40:00,113.05,113.37,112.99,113.37,4129.0,89.9852,90.24,89.9375,90.24,4129.0
2019-03-08 10:45:00,113.4,113.6,113.39,113.58,6338.0,90.2638,90.423,90.2559,90.4071,6338.0
2019-03-08 10:50:00,113.51,113.6,113.38,113.45,17022.0,90.3514,90.423,90.2479,90.3036,17022.0
2019-03-08 10:55:00,113.43,113.56,113.38,113.54,9271.0,90.2877,90.3912,90.2479,90.3753,9271.0
2019-03-08 11:00:00,113.51,113.57,113.37,113.4,6609.0,90.3514,90.3992,90.24,90.2638,6609.0
2019-03-08 11:05:00,113.48,113.56,113.42,113.47,4175.0,90.3275,90.3912,90.2798,90.3196,4175.0
2019-03-08 11:10:00,113.49,113.58,113.47,113.53,4989.0,90.3355,90.4071,90.3196,90.3673,4989.0
2019-03-08 11:15:00,113.54,113.63,113.47,113.5,9912.0,90.3753,90.4469,90.3196,90.3434,9912.0
2019-03-08 11:20:00,113.5,113.52,113.28,113.3,15082.0,90.3434,90.3594,90.1683,90.1842,15082.0
2019-03-08 11:25:00,113.3,113.39,113.27,113.27,8548.0,90.1842,90.2559,90.1604,90.1604,8548.0
2019-03-08 11:30:00,113.29,113.37,113.09,113.16,8705.0,90.1763,90.24,90.0171,90.0728,8705.0
2019-03-08 11:35:00,113.13,113.19,112.97,113.09,8500.0,90.0489,90.0967,89.9216,90.0171,8500.0
2019-03-08 11:40:00,113.13,113.19,113.08,113.18,7200.0,90.0489,90.0967,90.0091,90.0887,7200.0
2019-03-08 11:45:00,113.2,113.3,113.07,113.14,8555.0,90.1046,90.1842,90.0012,90.0569,8555.0
2019-03-08 11:50:00,113.11,113.23,113.04,113.11,10863.0,90.033,90.1285,89.9773,90.033,10863.0
2019-03-08 11:55:00,113.1,113.12,112.92,112.92,8422.0,90.025,90.041,89.8818,89.8818,8422.0
2019-03-08 12:00:00,112.89,112.9,112.81,112.86,6466.0,89.8579,89.8658,89.7942,89.834,6466.0
2019-03-08 12:05:00,112.86,112.93,112.73,112.87,7531.0,89.834,89.8897,89.7305,89.842,7531.0
2019-03-08 12:10:00,112.89,112.91,112.62,112.62,8054.0,89.8579,89.8738,89.643,89.643,8054.0
2019-03-08 12:15:00,112.62,112.81,112.57,112.7,10372.0,89.643,89.7942,89.6032,89.7067,10372.0
2019-03-08 12:20:00,112.72,112.79,112.63,112.63,7227.0,89.7226,89.7783,89.6509,89.6509,7227.0
2019-03-08 12:25:00,112.66,112.73,112.55,112.57,8464.0,89.6748,89.7305,89.5873,89.6032,8464.0
2019-03-08 12:30:00,112.53,112.57,112.37,112.42,11745.0,89.5713,89.6032,89.444,89.4838,11745.0
2019-03-08 12:35:00,112.42,112.52,112.37,112.41,7590.0,89.4838,89.5634,89.444,89.4758,7590.0
2019-03-08 12:40:00,112.41,112.42,112.28,112.39,8958.0,89.4758,89.4838,89.3723,89.4599,8958.0
2019-03-08 12:45:00,112.39,112.46,112.26,112.37,13302.0,89.4599,89.5156,89.3564,89.444,13302.0
2019-03-08 12:50:00,112.33,112.38,112.28,112.36,4564.0,89.4121,89.4519,89.3723,89.436,4564.0
2019-03-08 12:55:00,112.36,112.4,112.23,112.28,8374.0,89.436,89.4679,89.3325,89.3723,8374.0
2019-03-08 13:00:00,112.32,112.38,112.22,112.24,11975.0,89.4042,89.4519,89.3246,89.3405,11975.0
2019-03-08 13:05:00,112.22,112.25,112.08,112.21,9224.0,89.3246,89.3485,89.2131,89.3166,9224.0
2019-03-08 13:10:00,112.18,112.3,112.18,112.29,5394.0,89.2927,89.3883,89.2927,89.3803,5394.0
2019-03-08 13:15:00,112.26,112.31,112.13,112.24,7682.0,89.3564,89.3962,89.2529,89.3405,7682.0
2019-03-08 13:20:00,112.21,112.25,112.12,112.17,7134.0,89.3166,89.3485,89.245,89.2848,7134.0
2019-03-08 13:25:00,112.17,112.22,112.14,112.15,6620.0,89.2848,89.3246,89.2609,89.2689,6620.0
2019-03-08 13:30:00,112.16,112.16,112.01,112.02,13260.0,89.2768,89.2768,89.1574,89.1654,13260.0
2019-03-08 13:35:00,112.01,112.02,111.9,111.94,17159.0,89.1574,89.1654,89.0699,89.1017,17159.0
2019-03-08 13:40:00,111.93,112.03,111.93,111.96,7509.0,89.0937,89.1733,89.0937,89.1176,7509.0
2019-03-08 13:45:00,111.98,111.98,111.78,111.95,10567.0,89.1335,89.1335,88.9744,89.1097,10567.0
2019-03-08 13:50:00,111.97,112.03,111.77,111.84,10442.0,89.1256,89.1733,88.9664,89.0221,10442.0
2019-03-08 13:55:00,111.84,111.9,111.82,111.87,7204.0,89.0221,89.0699,89.0062,89.046,7204.0
2019-03-08 14:00:00,111.91,111.94,111.71,111.71,15195.0,89.0778,89.1017,88.9186,88.9186,15195.0
2019-03-08 14:05:00,111.72,111.88,111.72,111.85,13706.0,88.9266,89.0539,88.9266,89.0301,13706.0
2019-03-08 14:10:00,111.87,111.93,111.86,111.93,7810.0,89.046,89.0937,89.038,89.0937,7810.0
2019-03-08 14:15:00,111.93,111.93,111.8,111.85,8261.0,89.0937,89.0937,88.9903,89.0301,8261.0
2019-03-08 14:20:00,111.89,111.89,111.76,111.79,7969.0,89.0619,89.0619,88.9584,88.9823,7969.0
2019-03-08 14:25:00,111.81,111.85,111.76,111.81,10994.0,88.9982,89.0301,88.9584,88.9982,10994.0
2019-03-08 14:30:00,111.8,111.88,111.8,111.82,13993.0,88.9903,89.0539,88.9903,89.0062,13993.0
2019-03-08 14:35:00,111.83,111.83,111.67,111.67,12205.0,89.0142,89.0142,88.8868,88.8868,12205.0
2019-03-08 14:40:00,111.65,111.82,111.63,111.72,7500.0,88.8709,89.0062,88.855,88.9266,7500.0
2019-03-08 14:45:00,111.75,111.77,111.67,111.74,10889.0,88.9505,88.9664,88.8868,88.9425,10889.0
2019-03-08 14:50:00,111.76,111.77,111.61,111.68,15269.0,88.9584,88.9664,88.839,88.8948,15269.0
2019-03-08 14:55:00,111.67,111.7,111.52,111.52,9407.0,88.8868,88.9107,88.7674,88.7674,9407.0
2019-03-08 15:00:00,111.55,111.62,111.5,111.52,29754.0,88.7913,88.847,88.7515,88.7674,29754.0
2019-03-08 15:05:00,111.52,111.57,111.45,111.45,16550.0,88.7674,88.8072,88.7117,88.7117,16550.0
2019-03-08 15:10:00,111.45,111.51,111.38,111.44,16752.0,88.7117,88.7594,88.656,88.7037,16752.0
2019-03-08 15:15:00,111.46,111.46,111.36,111.36,10480.0,88.7196,88.7196,88.64,88.64,10480.0
2019-03-08 15:20:00,111.37,111.41,111.33,111.36,11489.0,88.648,88.6798,88.6162,88.64,11489.0
2019-03-08 15:25:00,111.34,111.48,111.3,111.44,12793.0,88.6241,88.7356,88.5923,88.7037,12793.0
2019-03-08 15:30:00,111.47,111.55,111.45,111.5,16017.0,88.7276,88.7913,88.7117,88.7515,16017.0
2019-03-08 15:35:00,111.48,111.53,111.39,111.44,44618.0,88.7356,88.7754,88.6639,88.7037,44618.0
2019-03-08 15:40:00,111.42,111.82,111.35,111.82,47719.0,88.6878,89.0062,88.6321,89.0062,47719.0
2019-03-08 15:45:00,111.84,111.96,111.84,111.9,27005.0,89.0221,89.1176,89.0221,89.0699,27005.0
2019-03-08 15:50:00,111.9,111.98,111.82,111.91,56790.0,89.0699,89.1335,89.0062,89.0778,56790.0
2019-03-08 15:55:00,111.88,112.03,111.81,111.98,119568.0,89.0539,89.1733,88.9982,89.1335,119568.0
2019-03-11 09:30:00,112.55,112.95,112.42,112.61,15747.0,89.5873,89.9056,89.4838,89.635,15747.0
2019-03-11 09:35:00,112.4,113.06,112.4,112.78,6001.0,89.4679,89.9932,89.4679,89.7703,6001.0
2019-03-11 09:40:00,112.66,113.2,112.66,113.2,5584.0,89.6748,90.1046,89.6748,90.1046,5584.0
2019-03-11 09:45:00,113.07,113.38,113.07,113.32,4187.0,90.0012,90.2479,90.0012,90.2002,4187.0
2019-03-11 09:50:00,113.2,113.38,113.2,113.26,4005.0,90.1046,90.2479,90.1046,90.1524,4005.0
2019-03-11 09:55:00,113.25,113.37,113.21,113.37,3730.0,90.1444,90.24,90.1126,90.24,3730.0
2019-03-11 10:00:00,113.33,113.33,113.08,113.23,3195.0,90.2081,90.2081,90.0091,90.1285,3195.0
2019-03-11 10:05:00,113.15,113.28,113.08,113.17,4570.0,90.0648,90.1683,90.0091,90.0808,4570.0
2019-03-11 10:10:00,113.2,113.22,113.05,113.18,4608.0,90.1046,90.1206,89.9852,90.0887,4608.0
2019-03-11 10:15:00,113.22,113.22,113.2,113.21,1100.0,90.1206,90.1206,90.1046,90.1126,1100.0
2019-03-11 10:20:00,113.17,113.19,113.13,113.13,1495.0,90.0808,90.0967,90.0489,90.0489,1495.0
2019-03-11 10:25:00,113.14,113.14,112.98,112.98,1208.0,90.0569,90.0569,89.9295,89.9295,1208.0
2019-03-11 10:30:00,112.96,113.0,112.84,112.88,3116.0,89.9136,89.9454,89.8181,89.8499,3116.0
2019-03-11 10:35:00,112.85,112.89,112.76,112.86,3313.0,89.826,89.8579,89.7544,89.834,3313.0
2019-03-11 10:40:00,112.8,112.86,112.74,112.83,4374.0,89.7862,89.834,89.7385,89.8101,4374.0
2019-03-11 10:45:00,112.81,112.82,112.62,112.65,3884.0,89.7942,89.8022,89.643,89.6669,3884.0
2019-03-11 10:50:00,112.67,112.68,112.46,112.57,5380.0,89.6828,89.6907,89.5156,89.6032,5380.0
2019-03-11 10:55:00,112.66,112.7,112.57,112.6,4450.0,89.6748,89.7067,89.6032,89.6271,4450.0
2019-03-11 11:00:00,112.62,112.67,112.51,112.67,4225.0,89.643,89.6828,89.5554,89.6828,4225.0
2019-03-11 11:05:00,112.66,112.96,112.66,112.91,6496.0,89.6748,89.9136,89.6748,89.8738,6496.0
2019-03-11 11:10:00,112.96,112.96,112.68,112.76,15372.0,89.9136,89.9136,89.6907,89.7544,15372.0
2019-03-11 11:15:00,112.73,112.75,112.6,112.73,2393.0,89.7305,89.7465,89.6271,89.7305,2393.0
2019-03-11 11:20:00,112.74,112.87,112.7,112.71,6501.0,89.7385,89.842,89.7067,89.7146,6501.0
2019-03-11 11:25:00,112.69,112.83,112.66,112.83,15942.0,89.6987,89.8101,89.6748,89.8101,15942.0
2019-03-11 11:30:00,112.77,112.87,112.72,112.87,12830.0,89.7624,89.842,89.7226,89.842,12830.0
2019-03-11 11:35:00,112.87,113.18,112.87,113.18,5258.0,89.842,90.0887,89.842,90.0887,5258.0
2019-03-11 11:40:00,113.13,113.25,113.11,113.15,6677.0,90.0489,90.1444,90.033,90.0648,6677.0
2019-03-11 11:45:00,113.13,113.45,113.13,113.35,42433.0,90.0489,90.3036,90.0489,90.224,42433.0
2019-03-11 11:50:00,113.35,113.39,113.0,113.22,13751.0,90.224,90.2559,89.9454,90.1206,13751.0
2019-03-11 11:55:00,113.28,113.3,113.22,113.27,2522.0,90.1683,90.1842,90.1206,90.1604,2522.0
2019-03-11 12:00:00,113.27,113.39,113.16,113.34,3478.0,90.1604,90.2559,90.0728,90.2161,3478.0
2019-03-11 12:05:00,113.34,113.48,113.3,113.48,1510.0,90.2161,90.3275,90.1842,90.3275,1510.0
2019-03-11 12:10:00,113.47,113.53,113.45,113.5,2617.0,90.3196,90.3673,90.3036,90.3434,2617.0
2019-03-11 12:15:00,113.48,113.57,113.44,113.57,3187.0,90.3275,90.3992,90.2957,90.3992,3187.0
2019-03-11 12:20:00,113.54,113.56,113.5,113.52,2440.0,90.3753,90.3912,90.3434,90.3594,2440.0
2019-03-11 12:25:00,113.54,113.64,113.54,113.56,3744.0,90.3753,90.4549,90.3753,90.3912,3744.0
2019-03-11 12:30:00,113.52,113.55,113.45,113.49,1800.0,90.3594,90.3832,90.3036,90.3355,1800.0
2019-03-11 12:35:00,113.51,113.53,113.46,113.5,1398.0,90.3514,90.3673,90.3116,90.3434,1398.0
2019-03-11 12:40:00,113.5,113.52,113.47,113.5,1616.0,90.3434,90.3594,90.3196,90.3434,1616.0
2019-03-11 12:45:00,113.48,113.59,113.48,113.59,3226.0,90.3275,90.4151,90.3275,90.4151,3226.0
2019-03-11 12:50:00,113.6,113.61,113.55,113.56,4100.0,90.423,90.431,90.3832,90.3912,4100.0
2019-03-11 12:55:00,113.54,113.58,113.48,113.54,5290.0,90.3753,90.4071,90.3275,90.3753,5290.0
2019-03-11 13:00:00,113.53,113.55,113.48,113.5,2166.0,90.3673,90.3832,90.3275,90.3434,2166.0
2019-03-11 13:05:00,113.52,113.68,113.51,113.68,4178.0,90.3594,90.4867,90.3514,90.4867,4178.0
2019-03-11 13:10:00,113.65,113.66,113.52,113.59,9937.0,90.4628,90.4708,90.3594,90.4151,9937.0
2019-03-11 13:15:00,113.61,113.63,113.5,113.52,10214.0,90.431,90.4469,90.3434,90.3594,10214.0
2019-03-11 13:20:00,113.53,113.58,113.53,113.57,4378.0,90.3673,90.4071,90.3673,90.3992,4378.0
2019-03-11 13:25:00,113.58,113.61,113.53,113.56,7347.0,90.4071,90.431,90.3673,90.3912,7347.0
2019-03-11 13:30:00,113.59,113.61,113.49,113.5,13684.0,90.4151,90.431,90.3355,90.3434,13684.0
2019-03-11 13:35:00,113.54,113.6,113.52,113.58,3502.0,90.3753,90.423,90.3594,90.4071,3502.0
2019-03-11 13:40:00,113.59,113.59,113.49,113.55,16317.0,90.4151,90.4151,90.3355,90.3832,16317.0
2019-03-11 13:45:00,113.55,113.61,113.48,113.52,20908.0,90.3832,90.431,90.3275,90.3594,20908.0
2019-03-11 13:50:00,113.55,113.59,113.52,113.56,28376.0,90.3832,90.4151,90.3594,90.3912,28376.0
2019-03-11 13:55:00,113.55,113.6,113.53,113.56,22562.0,90.3832,90.423,90.3673,90.3912,22562.0
2019-03-11 14:00:00,113.55,113.57,113.52,113.52,9831.0,90.3832,90.3992,90.3594,90.3594,9831.0
2019-03-11 14:05:00,113.53,113.57,113.45,113.47,10100.0,90.3673,90.3992,90.3036,90.3196,10100.0
2019-03-11 14:10:00,113.49,113.56,113.47,113.56,11097.0,90.3355,90.3912,90.3196,90.3912,11097.0
2019-03-11 14:15:00,113.57,113.57,113.5,113.53,10514.0,90.3992,90.3992,90.3434,90.3673,10514.0
2019-03-11 14:20:00,113.51,113.55,113.51,113.53,4582.0,90.3514,90.3832,90.3514,90.3673,4582.0
2019-03-11 14:25:00,113.53,113.57,113.52,113.55,7549.0,90.3673,90.3992,90.3594,90.3832,7549.0
2019-03-11 14:30:00,113.54,113.58,113.51,113.55,12504.0,90.3753,90.4071,90.3514,90.3832,12504.0
2019-03-11 14:35:00,113.54,113.61,113.51,113.54,39505.0,90.3753,90.431,90.3514,90.3753,39505.0
2019-03-11 14:40:00,113.55,113.56,113.39,113.4,16598.0,90.3832,90.3912,90.2559,90.2638,16598.0
2019-03-11 14:45:00,113.39,113.54,113.39,113.51,12562.0,90.2559,90.3753,90.2559,90.3514,12562.0
2019-03-11 14:50:00,113.53,113.55,113.43,113.52,8310.0,90.3673,90.3832,90.2877,90.3594,8310.0
2019-03-11 14:55:00,113.53,113.58,113.52,113.54,35612.0,90.3673,90.4071,90.3594,90.3753,35612.0
2019-03-11 15:00:00,113.54,113.55,113.51,113.53,16882.0,90.3753,90.3832,90.3514,90.3673,16882.0
2019-03-11 15:05:00,113.53,113.56,113.51,113.53,22646.0,90.3673,90.3912,90.3514,90.3673,22646.0
2019-03-11 15:10:00,113.5,113.55,113.48,113.54,14110.0,90.3434,90.3832,90.3275,90.3753,14110.0
2019-03-11 15:15:00,113.54,113.74,113.53,113.69,56601.0,90.3753,90.5345,90.3673,90.4947,56601.0
2019-03-11 15:20:00,113.7,113.88,113.7,113.88,9375.0,90.5026,90.6459,90.5026,90.6459,9375.0
2019-03-11 15:25:00,113.85,113.91,113.74,113.84,6820.0,90.622,90.6698,90.5345,90.6141,6820.0
2019-03-11 15:30:00,113.86,113.89,113.67,113.67,23610.0,90.63,90.6539,90.4787,90.4787,23610.0
2019-03-11 15:35:00,113.69,113.72,113.66,113.66,29370.0,90.4947,90.5185,90.4708,90.4708,29370.0
2019-03-11 15:40:00,113.66,113.73,113.64,113.7,31584.0,90.4708,90.5265,90.4549,90.5026,31584.0
2019-03-11 15:45:00,113.7,113.78,113.65,113.71,44830.0,90.5026,90.5663,90.4628,90.5106,44830.0
2019-03-11 15:50:00,113.7,113.74,113.67,113.74,31292.0,90.5026,90.5345,90.4787,90.5345,31292.0
2019-03-11 15:55:00,113.74,114.09,113.73,113.94,119329.0,90.5345,90.8131,90.5265,90.6937,119329.0
2019-03-12 09:30:00,114.34,114.66,114.07,114.11,18074.0,91.0121,91.2668,90.7971,90.829,18074.0
2019-03-12 09:35:00,114.14,114.66,114.13,114.62,4671.0,90.8529,91.2668,90.8449,91.2349,4671.0
2019-03-12 09:40:00,114.7,114.87,114.63,114.86,2459.0,91.2986,91.4339,91.2429,91.426,2459.0
2019-03-12 09:45:00,114.79,115.12,114.78,115.01,15258.0,91.3702,91.6329,91.3623,91.5454,15258.0
2019-03-12 09:50:00,115.02,115.09,114.73,114.77,5858.0,91.5533,91.609,91.3225,91.3543,5858.0
2019-03-12 09:55:00,114.75,114.75,114.49,114.49,2130.0,91.3384,91.3384,91.1315,91.1315,2130.0
2019-03-12 10:00:00,114.56,114.67,114.39,114.48,3398.0,91.1872,91.2747,91.0519,91.1235,3398.0
2019-03-12 10:05:00,114.46,114.59,114.46,114.59,3150.0,91.1076,91.211,91.1076,91.211,3150.0
2019-03-12 10:10:00,114.61,114.75,114.59,114.59,2404.0,91.227,91.3384,91.211,91.211,2404.0
2019-03-12 10:15:00,114.5,114.62,114.5,114.62,3372.0,91.1394,91.2349,91.1394,91.2349,3372.0
2019-03-12 10:20:00,114.62,114.82,114.61,114.8,7807.0,91.2349,91.3941,91.227,91.3782,7807.0
2019-03-12 10:25:00,114.8,114.85,114.68,114.77,6757.0,91.3782,91.418,91.2827,91.3543,6757.0
2019-03-12 10:30:00,114.81,114.95,114.77,114.81,14621.0,91.3862,91.4976,91.3543,91.3862,14621.0
2019-03-12 10:35:00,114.82,114.89,114.67,114.83,6529.0,91.3941,91.4498,91.2747,91.4021,6529.0
2019-03-12 10:40:00,114.74,114.76,114.62,114.71,3400.0,91.3304,91.3464,91.2349,91.3066,3400.0
2019-03-12 10:45:00,114.69,114.89,114.69,114.88,3119.0,91.2906,91.4498,91.2906,91.4419,3119.0
2019-03-12 10:50:00,114.87,114.94,114.73,114.78,17059.0,91.4339,91.4896,91.3225,91.3623,17059.0
2019-03-12 10:55:00,114.75,114.77,114.69,114.76,2933.0,91.3384,91.3543,91.2906,91.3464,2933.0
2019-03-12 11:00:00,114.72,114.87,114.69,114.87,3150.0,91.3145,91.4339,91.2906,91.4339,3150.0
2019-03-12 11:05:00,114.87,114.91,114.82,114.83,21003.0,91.4339,91.4658,91.3941,91.4021,21003.0
2019-03-12 11:10:00,114.78,115.1,114.78,115.03,20070.0,91.3623,91.617,91.3623,91.5613,20070.0
2019-03-12 11:15:00,115.1,115.31,115.08,115.31,3614.0,91.617,91.7842,91.6011,91.7842,3614.0
2019-03-12 11:20:00,115.34,115.38,115.23,115.28,4591.0,91.808,91.8399,91.7205,91.7603,4591.0
2019-03-12 11:25:00,115.19,115.26,115.18,115.26,2500.0,91.6886,91.7444,91.6807,91.7444,2500.0
2019-03-12 11:30:00,115.26,115.34,115.15,115.16,10200.0,91.7444,91.808,91.6568,91.6648,10200.0
2019-03-12 11:35:00,115.14,115.27,115.11,115.21,3873.0,91.6488,91.7523,91.625,91.7046,3873.0
2019-03-12 11:40:00,115.17,115.21,115.05,115.08,4097.0,91.6727,91.7046,91.5772,91.6011,4097.0
2019-03-12 11:45:00,115.07,115.13,115.0,115.13,3617.0,91.5931,91.6409,91.5374,91.6409,3617.0
2019-03-12 11:50:00,115.16,115.25,115.15,115.25,4800.0,91.6648,91.7364,91.6568,91.7364,4800.0
2019-03-12 11:55:00,115.29,115.38,115.28,115.35,2410.0,91.7682,91.8399,91.7603,91.816,2410.0
2019-03-12 12:00:00,115.31,115.32,115.14,115.14,4000.0,91.7842,91.7921,91.6488,91.6488,4000.0
2019-03-12 12:05:00,115.17,115.19,115.0,115.04,7482.0,91.6727,91.6886,91.5374,91.5692,7482.0
2019-03-12 12:10:00,115.04,115.07,114.99,115.01,13603.0,91.5692,91.5931,91.5294,91.5454,13603.0
2019-03-12 12:15:00,115.02,115.04,114.96,114.96,6979.0,91.5533,91.5692,91.5056,91.5056,6979.0
2019-03-12 12:20:00,114.93,114.93,114.86,114.92,3200.0,91.4817,91.4817,91.426,91.4737,3200.0
2019-03-12 12:25:00,114.92,114.92,114.75,114.78,3227.0,91.4737,91.4737,91.3384,91.3623,3227.0
2019-03-12 12:30:00,114.81,114.81,114.74,114.75,1932.0,91.3862,91.3862,91.3304,91.3384,1932.0
2019-03-12 12:35:00,114.77,114.8,114.73,114.78,1937.0,91.3543,91.3782,91.3225,91.3623,1937.0
2019-03-12 12:40:00,114.76,114.88,114.74,114.76,2988.0,91.3464,91.4419,91.3304,91.3464,2988.0
2019-03-12 12:45:00,114.79,114.84,114.75,114.84,1400.0,91.3702,91.41,91.3384,91.41,1400.0
2019-03-12 12:50:00,114.78,114.78,114.73,114.74,1800.0,91.3623,91.3623,91.3225,91.3304,1800.0
2019-03-12 12:55:00,114.71,114.76,114.7,114.71,3400.0,91.3066,91.3464,91.2986,91.3066,3400.0
2019-03-12 13:00:00,114.68,114.79,114.67,114.73,3646.0,91.2827,91.3702,91.2747,91.3225,3646.0
2019-03-12 13:05:00,114.74,114.75,114.64,114.68,2217.0,91.3304,91.3384,91.2508,91.2827,2217.0
2019-03-12 13:10:00,114.68,114.69,114.63,114.65,1130.0,91.2827,91.2906,91.2429,91.2588,1130.0
2019-03-12 13:15:00,114.66,114.7,114.62,114.67,3700.0,91.2668,91.2986,91.2349,91.2747,3700.0
2019-03-12 13:20:00,114.69,114.74,114.64,114.74,3610.0,91.2906,91.3304,91.2508,91.3304,3610.0
2019-03-12 13:25:00,114.7,114.81,114.7,114.8,3485.0,91.2986,91.3862,91.2986,91.3782,3485.0
2019-03-12 13:30:00,114.78,114.8,114.73,114.75,1675.0,91.3623,91.3782,91.3225,91.3384,1675.0
2019-03-12 13:35:00,114.79,114.83,114.78,114.79,1266.0,91.3702,91.4021,91.3623,91.3702,1266.0
2019-03-12 13:40:00,114.79,114.81,114.74,114.75,3912.0,91.3702,91.3862,91.3304,91.3384,3912.0
2019-03-12 13:45:00,114.71,114.77,114.71,114.76,1200.0,91.3066,91.3543,91.3066,91.3464,1200.0
2019-03-12 13:50:00,114.72,114.89,114.72,114.89,3593.0,91.3145,91.4498,91.3145,91.4498,3593.0
2019-03-12 13:55:00,114.89,114.92,114.83,114.85,3971.0,91.4498,91.4737,91.4021,91.418,3971.0
2019-03-12 14:00:00,114.83,114.86,114.77,114.8,7178.0,91.4021,91.426,91.3543,91.3782,7178.0
2019-03-12 14:05:00,114.79,114.86,114.75,114.86,3858.0,91.3702,91.426,91.3384,91.426,3858.0
2019-03-12 14:10:00,114.87,114.88,114.81,114.86,2500.0,91.4339,91.4419,91.3862,91.426,2500.0
2019-03-12 14:15:00,114.9,114.92,114.87,114.89,3254.0,91.4578,91.4737,91.4339,91.4498,3254.0
2019-03-12 14:20:00,114.91,114.93,114.84,114.93,2400.0,91.4658,91.4817,91.41,91.4817,2400.0
2019-03-12 14:25:00,114.89,114.91,114.81,114.81,3246.0,91.4498,91.4658,91.3862,91.3862,3246.0
2019-03-12 14:30:00,114.75,114.81,114.67,114.69,3512.0,91.3384,91.3862,91.2747,91.2906,3512.0
2019-03-12 14:35:00,114.69,114.73,114.64,114.69,2200.0,91.2906,91.3225,91.2508,91.2906,2200.0
2019-03-12 14:40:00,114.63,114.65,114.6,114.64,3900.0,91.2429,91.2588,91.219,91.2508,3900.0
2019-03-12 14:45:00,114.64,114.65,114.61,114.65,2658.0,91.2508,91.2588,91.227,91.2588,2658.0
2019-03-12 14:50:00,114.67,114.75,114.64,114.75,4316.0,91.2747,91.3384,91.2508,91.3384,4316.0
2019-03-12 14:55:00,114.74,114.77,114.68,114.72,3007.0,91.3304,91.3543,91.2827,91.3145,3007.0
2019-03-12 15:00:00,114.72,114.72,114.64,114.66,3500.0,91.3145,91.3145,91.2508,91.2668,3500.0
2019-03-12 15:05:00,114.65,114.71,114.63,114.66,6588.0,91.2588,91.3066,91.2429,91.2668,6588.0
2019-03-12 15:10:00,114.7,114.7,114.57,114.69,4933.0,91.2986,91.2986,91.1951,91.2906,4933.0
2019-03-12 15:15:00,114.67,114.67,114.52,114.57,4234.0,91.2747,91.2747,91.1553,91.1951,4234.0
2019-03-12 15:20:00,114.57,114.63,114.52,114.59,10319.0,91.1951,91.2429,91.1553,91.211,10319.0
2019-03-12 15:25:00,114.59,114.65,114.56,114.65,10727.0,91.211,91.2588,91.1872,91.2588,10727.0
2019-03-12 15:30:00,114.66,114.72,114.59,114.71,8383.0,91.2668,91.3145,91.211,91.3066,8383.0
2019-03-12 15:35:00,114.68,114.8,114.66,114.8,6653.0,91.2827,91.3782,91.2668,91.3782,6653.0
2019-03-12 15:40:00,114.8,114.93,114.78,114.92,13374.0,91.3782,91.4817,91.3623,91.4737,13374.0
2019-03-12 15:45:00,114.94,115.02,114.9,114.9,14259.0,91.4896,91.5533,91.4578,91.4578,14259.0
2019-03-12 15:50:00,114.89,114.9,114.66,114.68,25262.0,91.4498,91.4578,91.2668,91.2827,25262.0
2019-03-12 15:55:00,114.66,114.84,114.62,114.84,58884.0,91.2668,91.41,91.2349,91.41,58884.0
2019-03-13 09:30:00,115.11,116.2,115.11,116.2,24911.0,91.625,92.4926,91.625,92.4926,24911.0
2019-03-13 09:35:00,116.2,116.23,115.75,115.92,8281.0,92.4926,92.5165,92.1344,92.2697,8281.0
2019-03-13 09:40:00,115.95,116.24,115.95,116.0,12393.0,92.2936,92.5244,92.2936,92.3334,12393.0
2019-03-13 09:45:00,115.93,116.25,115.93,116.13,7350.0,92.2777,92.5324,92.2777,92.4369,7350.0
2019-03-13 09:50:00,116.13,116.19,115.87,116.08,8707.0,92.4369,92.4846,92.2299,92.3971,8707.0
2019-03-13 09:55:00,116.04,116.38,116.01,116.38,5936.0,92.3652,92.6358,92.3413,92.6358,5936.0
2019-03-13 10:00:00,116.4,116.4,116.21,116.31,9561.0,92.6518,92.6518,92.5005,92.5801,9561.0
2019-03-13 10:05:00,116.28,116.33,116.17,116.26,10540.0,92.5563,92.596,92.4687,92.5403,10540.0
2019-03-13 10:10:00,116.29,116.44,116.19,116.44,18518.0,92.5642,92.6836,92.4846,92.6836,18518.0
2019-03-13 10:15:00,116.41,116.54,116.26,116.26,13637.0,92.6597,92.7632,92.5403,92.5403,13637.0
2019-03-13 10:20:00,116.26,116.29,116.12,116.23,7360.0,92.5403,92.5642,92.4289,92.5165,7360.0
2019-03-13 10:25:00,116.25,116.35,116.17,116.32,9809.0,92.5324,92.612,92.4687,92.5881,9809.0
2019-03-13 10:30:00,116.26,116.42,116.26,116.34,10220.0,92.5403,92.6677,92.5403,92.604,10220.0
2019-03-13 10:35:00,116.39,116.62,116.39,116.62,8463.0,92.6438,92.8269,92.6438,92.8269,8463.0
2019-03-13 10:40:00,116.62,116.62,116.43,116.44,13439.0,92.8269,92.8269,92.6756,92.6836,13439.0
2019-03-13 10:45:00,116.46,116.6,116.45,116.59,9974.0,92.6995,92.811,92.6916,92.803,9974.0
2019-03-13 10:50:00,116.59,116.68,116.54,116.65,10503.0,92.803,92.8746,92.7632,92.8508,10503.0
2019-03-13 10:55:00,116.64,116.73,116.54,116.66,13088.0,92.8428,92.9144,92.7632,92.8587,13088.0
2019-03-13 11:00:00,116.67,116.75,116.62,116.71,13907.0,92.8667,92.9304,92.8269,92.8985,13907.0
2019-03-13 11:05:00,116.69,116.74,116.58,116.59,10673.0,92.8826,92.9224,92.795,92.803,10673.0
2019-03-13 11:10:00,116.63,116.65,116.39,116.39,8944.0,92.8348,92.8508,92.6438,92.6438,8944.0
2019-03-13 11:15:00,116.4,116.46,116.36,116.44,8909.0,92.6518,92.6995,92.6199,92.6836,8909.0
2019-03-13 11:20:00,116.4,116.74,116.39,116.74,16837.0,92.6518,92.9224,92.6438,92.9224,16837.0
2019-03-13 11:25:00,116.75,116.8,116.68,116.75,9075.0,92.9304,92.9702,92.8746,92.9304,9075.0
2019-03-13 11:30:00,116.8,116.8,116.65,116.65,4655.0,92.9702,92.9702,92.8508,92.8508,4655.0
2019-03-13 11:35:00,116.69,116.71,116.51,116.51,6140.0,92.8826,92.8985,92.7393,92.7393,6140.0
2019-03-13 11:40:00,116.47,116.55,116.45,116.45,5504.0,92.7075,92.7712,92.6916,92.6916,5504.0
2019-03-13 11:45:00,116.48,116.56,116.45,116.56,4202.0,92.7154,92.7791,92.6916,92.7791,4202.0
2019-03-13 11:50:00,116.58,116.6,116.45,116.5,12411.0,92.795,92.811,92.6916,92.7314,12411.0
2019-03-13 11:55:00,116.47,116.47,116.4,116.44,3673.0,92.7075,92.7075,92.6518,92.6836,3673.0
2019-03-13 12:00:00,116.46,116.52,116.43,116.47,6158.0,92.6995,92.7473,92.6756,92.7075,6158.0
2019-03-13 12:05:00,116.49,116.55,116.48,116.51,8465.0,92.7234,92.7712,92.7154,92.7393,8465.0
2019-03-13 12:10:00,116.48,116.48,116.42,116.45,3336.0,92.7154,92.7154,92.6677,92.6916,3336.0
2019-03-13 12:15:00,116.42,116.43,116.34,116.36,4746.0,92.6677,92.6756,92.604,92.6199,4746.0
2019-03-13 12:20:00,116.38,116.42,116.3,116.3,10978.0,92.6358,92.6677,92.5722,92.5722,10978.0
2019-03-13 12:25:00,116.3,116.37,116.3,116.34,5577.0,92.5722,92.6279,92.5722,92.604,5577.0
2019-03-13 12:30:00,116.38,116.46,116.38,116.41,3500.0,92.6358,92.6995,92.6358,92.6597,3500.0
2019-03-13 12:35:00,116.41,116.45,116.36,116.41,12434.0,92.6597,92.6916,92.6199,92.6597,12434.0
2019-03-13 12:40:00,116.41,116.42,116.3,116.31,7450.0,92.6597,92.6677,92.5722,92.5801,7450.0
2019-03-13 12:45:00,116.33,116.44,116.33,116.43,9746.0,92.596,92.6836,92.596,92.6756,9746.0
2019-03-13 12:50:00,116.41,116.49,116.4,116.44,4433.0,92.6597,92.7234,92.6518,92.6836,4433.0
2019-03-13 12:55:00,116.42,116.48,116.39,116.4,3972.0,92.6677,92.7154,92.6438,92.6518,3972.0
2019-03-13 13:00:00,116.39,116.54,116.38,116.53,6123.0,92.6438,92.7632,92.6358,92.7552,6123.0
2019-03-13 13:05:00,116.53,116.66,116.53,116.65,7661.0,92.7552,92.8587,92.7552,92.8508,7661.0
2019-03-13 13:10:00,116.63,116.71,116.62,116.65,6492.0,92.8348,92.8985,92.8269,92.8508,6492.0
2019-03-13 13:15:00,116.63,116.66,116.59,116.59,4750.0,92.8348,92.8587,92.803,92.803,4750.0
2019-03-13 13:20:00,116.56,116.56,116.45,116.5,2623.0,92.7791,92.7791,92.6916,92.7314,2623.0
2019-03-13 13:25:00,116.51,116.54,116.45,116.45,5246.0,92.7393,92.7632,92.6916,92.6916,5246.0
2019-03-13 13:30:00,116.44,116.47,116.42,116.43,2371.0,92.6836,92.7075,92.6677,92.6756,2371.0
2019-03-13 13:35:00,116.44,116.44,116.31,116.38,9579.0,92.6836,92.6836,92.5801,92.6358,9579.0
2019-03-13 13:40:00,116.38,116.42,116.35,116.36,4132.0,92.6358,92.6677,92.612,92.6199,4132.0
2019-03-13 13:45:00,116.39,116.42,116.35,116.36,9552.0,92.6438,92.6677,92.612,92.6199,9552.0
2019-03-13 13:50:00,116.38,116.4,116.33,116.33,4634.0,92.6358,92.6518,92.596,92.596,4634.0
2019-03-13 13:55:00,116.34,116.39,116.33,116.39,11330.0,92.604,92.6438,92.596,92.6438,11330.0
2019-03-13 14:00:00,116.37,116.47,116.36,116.38,5180.0,92.6279,92.7075,92.6199,92.6358,5180.0
2019-03-13 14:05:00,116.37,116.46,116.37,116.45,3202.0,92.6279,92.6995,92.6279,92.6916,3202.0
2019-03-13 14:10:00,116.46,116.47,116.43,116.46,5000.0,92.6995,92.7075,92.6756,92.6995,5000.0
2019-03-13 14:15:00,116.45,116.48,116.36,116.39,5603.0,92.6916,92.7154,92.6199,92.6438,5603.0
2019-03-13 14:20:00,116.39,116.44,116.35,116.38,4321.0,92.6438,92.6836,92.612,92.6358,4321.0
2019-03-13 14:25:00,116.37,116.44,116.37,116.4,10175.0,92.6279,92.6836,92.6279,92.6518,10175.0
2019-03-13 14:30:00,116.42,116.42,116.36,116.36,9138.0,92.6677,92.6677,92.6199,92.6199,9138.0
2019-03-13 14:35:00,116.38,116.45,116.38,116.42,7593.0,92.6358,92.6916,92.6358,92.6677,7593.0
2019-03-13 14:40:00,116.41,116.42,116.3,116.3,11907.0,92.6597,92.6677,92.5722,92.5722,11907.0
2019-03-13 14:45:00,116.3,116.31,116.13,116.18,10026.0,92.5722,92.5801,92.4369,92.4767,10026.0
2019-03-13 14:50:00,116.18,116.23,116.12,116.2,12353.0,92.4767,92.5165,92.4289,92.4926,12353.0
2019-03-13 14:55:00,116.2,116.32,116.18,116.27,7995.0,92.4926,92.5881,92.4767,92.5483,7995.0
2019-03-13 15:00:00,116.27,116.3,116.2,116.3,5721.0,92.5483,92.5722,92.4926,92.5722,5721.0
2019-03-13 15:05:00,116.28,116.36,116.2,116.21,6347.0,92.5563,92.6199,92.4926,92.5005,6347.0
2019-03-13 15:10:00,116.22,116.25,116.1,116.18,10683.0,92.5085,92.5324,92.413,92.4767,10683.0
2019-03-13 15:15:00,116.19,116.26,116.16,116.17,9568.0,92.4846,92.5403,92.4607,92.4687,9568.0
2019-03-13 15:20:00,116.21,116.25,115.85,116.11,39212.0,92.5005,92.5324,92.214,92.4209,39212.0
2019-03-13 15:25:00,116.1,116.16,115.98,115.99,12120.0,92.413,92.4607,92.3175,92.3254,12120.0
2019-03-13 15:30:00,115.99,116.08,115.96,116.0,8564.0,92.3254,92.3971,92.3015,92.3334,8564.0
2019-03-13 15:35:00,115.98,115.99,115.87,115.93,17016.0,92.3175,92.3254,92.2299,92.2777,17016.0
2019-03-13 15:40:00,115.93,115.93,115.74,115.83,24003.0,92.2777,92.2777,92.1264,92.1981,24003.0
2019-03-13 15:45:00,115.81,115.94,115.77,115.9,25583.0,92.1821,92.2856,92.1503,92.2538,25583.0
2019-03-13 15:50:00,115.9,115.94,115.82,115.9,32939.0,92.2538,92.2856,92.1901,92.2538,32939.0
2019-03-13 15:55:00,115.9,116.13,115.88,115.93,97176.0,92.2538,92.4369,92.2379,92.2777,97176.0
2019-03-14 09:30:00,115.0,115.49,114.78,115.48,23242.0,92.3943,92.788,92.2175,92.7799,23242.0
2019-03-14 09:35:00,115.48,115.5,115.0,115.26,9266.0,92.7799,92.796,92.3943,92.6032,9266.0
2019-03-14 09:40:00,115.35,115.35,114.88,114.88,4834.0,92.6755,92.6755,92.2979,92.2979,4834.0
2019-03-14 09:45:00,114.67,114.92,114.58,114.9,4013.0,92.1292,92.33,92.0569,92.314,4013.0
2019-03-14 09:50:00,114.84,114.95,114.79,114.92,5600.0,92.2657,92.3541,92.2256,92.33,5600.0
2019-03-14 09:55:00,114.93,115.0,114.74,114.74,4000.0,92.3381,92.3943,92.1854,92.1854,4000.0
2019-03-14 10:00:00,114.79,114.82,114.75,114.76,2300.0,92.2256,92.2497,92.1934,92.2015,2300.0
2019-03-14 10:05:00,114.75,114.8,114.59,114.66,4500.0,92.1934,92.2336,92.0649,92.1211,4500.0
2019-03-14 10:10:00,114.75,114.85,114.75,114.79,2579.0,92.1934,92.2738,92.1934,92.2256,2579.0
2019-03-14 10:15:00,114.76,114.76,114.56,114.56,3200.0,92.2015,92.2015,92.0408,92.0408,3200.0
2019-03-14 10:20:00,114.58,114.75,114.58,114.68,4100.0,92.0569,92.1934,92.0569,92.1372,4100.0
2019-03-14 10:25:00,114.69,114.75,114.58,114.71,8241.0,92.1452,92.1934,92.0569,92.1613,8241.0
2019-03-14 10:30:00,114.68,114.92,114.65,114.83,7427.0,92.1372,92.33,92.1131,92.2577,7427.0
2019-03-14 10:35:00,114.83,114.89,114.75,114.75,6640.0,92.2577,92.3059,92.1934,92.1934,6640.0
2019-03-14 10:40:00,114.79,114.87,114.75,114.87,5316.0,92.2256,92.2899,92.1934,92.2899,5316.0
2019-03-14 10:45:00,114.84,114.84,114.71,114.72,3717.0,92.2657,92.2657,92.1613,92.1693,3717.0
2019-03-14 10:50:00,114.75,114.8,114.7,114.75,3200.0,92.1934,92.2336,92.1533,92.1934,3200.0
2019-03-14 10:55:00,114.8,114.93,114.77,114.91,6099.0,92.2336,92.3381,92.2095,92.322,6099.0
2019-03-14 11:00:00,114.91,114.93,114.83,114.83,6500.0,92.322,92.3381,92.2577,92.2577,6500.0
2019-03-14 11:05:00,114.81,114.98,114.79,114.91,7343.0,92.2416,92.3782,92.2256,92.322,7343.0
2019-03-14 11:10:00,114.92,115.03,114.92,114.97,8990.0,92.33,92.4184,92.33,92.3702,8990.0
2019-03-14 11:15:00,115.01,115.03,114.98,115.0,4752.0,92.4023,92.4184,92.3782,92.3943,4752.0
2019-03-14 11:20:00,114.96,114.98,114.9,114.97,6774.0,92.3622,92.3782,92.314,92.3702,6774.0
2019-03-14 11:25:00,114.97,114.98,114.83,114.91,7054.0,92.3702,92.3782,92.2577,92.322,7054.0
2019-03-14 11:30:00,114.88,114.88,114.75,114.84,5056.0,92.2979,92.2979,92.1934,92.2657,5056.0
2019-03-14 11:35:00,114.8,114.9,114.77,114.89,4573.0,92.2336,92.314,92.2095,92.3059,4573.0
2019-03-14 11:40:00,114.86,114.95,114.83,114.94,6609.0,92.2818,92.3541,92.2577,92.3461,6609.0
2019-03-14 11:45:00,114.91,114.93,114.86,114.91,4125.0,92.322,92.3381,92.2818,92.322,4125.0
2019-03-14 11:50:00,114.9,114.98,114.81,114.81,3581.0,92.314,92.3782,92.2416,92.2416,3581.0
2019-03-14 11:55:00,114.78,114.91,114.78,114.85,3439.0,92.2175,92.322,92.2175,92.2738,3439.0
2019-03-14 12:00:00,114.86,114.89,114.77,114.81,5615.0,92.2818,92.3059,92.2095,92.2416,5615.0
2019-03-14 12:05:00,114.81,114.87,114.75,114.87,2652.0,92.2416,92.2899,92.1934,92.2899,2652.0
2019-03-14 12:10:00,114.89,114.91,114.86,114.91,3691.0,92.3059,92.322,92.2818,92.322,3691.0
2019-03-14 12:15:00,114.92,114.96,114.86,114.86,3740.0,92.33,92.3622,92.2818,92.2818,3740.0
2019-03-14 12:20:00,114.86,114.86,114.76,114.76,2117.0,92.2818,92.2818,92.2015,92.2015,2117.0
2019-03-14 12:25:00,114.79,114.82,114.74,114.82,1705.0,92.2256,92.2497,92.1854,92.2497,1705.0
2019-03-14 12:30:00,114.79,114.82,114.78,114.82,2400.0,92.2256,92.2497,92.2175,92.2497,2400.0
2019-03-14 12:35:00,114.82,114.84,114.79,114.81,4804.0,92.2497,92.2657,92.2256,92.2416,4804.0
2019-03-14 12:40:00,114.8,114.86,114.76,114.84,3237.0,92.2336,92.2818,92.2015,92.2657,3237.0
2019-03-14 12:45:00,114.86,114.9,114.83,114.89,1700.0,92.2818,92.314,92.2577,92.3059,1700.0
2019-03-14 12:50:00,114.88,114.89,114.82,114.83,4552.0,92.2979,92.3059,92.2497,92.2577,4552.0
2019-03-14 12:55:00,114.83,114.88,114.83,114.85,2700.0,92.2577,92.2979,92.2577,92.2738,2700.0
2019-03-14 13:00:00,114.85,114.85,114.79,114.82,3138.0,92.2738,92.2738,92.2256,92.2497,3138.0
2019-03-14 13:05:00,114.82,114.83,114.78,114.83,2510.0,92.2497,92.2577,92.2175,92.2577,2510.0
2019-03-14 13:10:00,114.84,114.9,114.8,114.9,3548.0,92.2657,92.314,92.2336,92.314,3548.0
2019-03-14 13:15:00,114.91,114.91,114.89,114.91,1203.0,92.322,92.322,92.3059,92.322,1203.0
2019-03-14 13:20:00,114.9,114.9,114.86,114.87,2200.0,92.314,92.314,92.2818,92.2899,2200.0
2019-03-14 13:25:00,114.87,114.89,114.8,114.8,3200.0,92.2899,92.3059,92.2336,92.2336,3200.0
2019-03-14 13:30:00,114.79,114.82,114.76,114.82,4226.0,92.2256,92.2497,92.2015,92.2497,4226.0
2019-03-14 13:35:00,114.83,114.86,114.79,114.85,1911.0,92.2577,92.2818,92.2256,92.2738,1911.0
2019-03-14 13:40:00,114.84,114.86,114.82,114.82,2265.0,92.2657,92.2818,92.2497,92.2497,2265.0
2019-03-14 13:45:00,114.82,114.85,114.81,114.84,2468.0,92.2497,92.2738,92.2416,92.2657,2468.0
2019-03-14 13:50:00,114.83,114.84,114.68,114.68,3701.0,92.2577,92.2657,92.1372,92.1372,3701.0
2019-03-14 13:55:00,114.65,114.71,114.64,114.68,2385.0,92.1131,92.1613,92.1051,92.1372,2385.0
2019-03-14 14:00:00,114.71,114.72,114.66,114.69,4217.0,92.1613,92.1693,92.1211,92.1452,4217.0
2019-03-14 14:05:00,114.67,114.74,114.67,114.72,4151.0,92.1292,92.1854,92.1292,92.1693,4151.0
2019-03-14 14:10:00,114.72,114.73,114.66,114.67,2265.0,92.1693,92.1774,92.1211,92.1292,2265.0
2019-03-14 14:15:00,114.66,114.69,114.64,114.69,3206.0,92.1211,92.1452,92.1051,92.1452,3206.0
2019-03-14 14:20:00,114.68,114.71,114.68,114.71,2200.0,92.1372,92.1613,92.1372,92.1613,2200.0
2019-03-14 14:25:00,114.69,114.73,114.67,114.67,2400.0,92.1452,92.1774,92.1292,92.1292,2400.0
2019-03-14 14:30:00,114.68,114.73,114.68,114.73,3588.0,92.1372,92.1774,92.1372,92.1774,3588.0
2019-03-14 14:35:00,114.72,114.78,114.71,114.78,2958.0,92.1693,92.2175,92.1613,92.2175,2958.0
2019-03-14 14:40:00,114.79,114.85,114.78,114.85,7936.0,92.2256,92.2738,92.2175,92.2738,7936.0
2019-03-14 14:45:00,114.85,114.87,114.84,114.86,3967.0,92.2738,92.2899,92.2657,92.2818,3967.0
2019-03-14 14:50:00,114.85,114.87,114.79,114.87,10014.0,92.2738,92.2899,92.2256,92.2899,10014.0
2019-03-14 14:55:00,114.9,115.0,114.88,114.96,6579.0,92.314,92.3943,92.2979,92.3622,6579.0
2019-03-14 15:00:00,114.97,114.99,114.92,114.95,5875.0,92.3702,92.3863,92.33,92.3541,5875.0
2019-03-14 15:05:00,114.96,115.06,114.95,115.04,5469.0,92.3622,92.4425,92.3541,92.4264,5469.0
2019-03-14 15:10:00,115.05,115.07,115.02,115.02,3100.0,92.4345,92.4505,92.4104,92.4104,3100.0
2019-03-14 15:15:00,115.02,115.02,114.93,114.94,11583.0,92.4104,92.4104,92.3381,92.3461,11583.0
2019-03-14 15:20:00,114.94,114.98,114.91,114.93,2674.0,92.3461,92.3782,92.322,92.3381,2674.0
2019-03-14 15:25:00,114.93,115.04,114.93,115.02,6371.0,92.3381,92.4264,92.3381,92.4104,6371.0
2019-03-14 15:30:00,115.04,115.11,115.01,115.05,7537.0,92.4264,92.4827,92.4023,92.4345,7537.0
2019-03-14 15:35:00,115.06,115.09,114.96,115.03,7900.0,92.4425,92.4666,92.3622,92.4184,7900.0
2019-03-14 15:40:00,115.04,115.15,115.04,115.14,11570.0,92.4264,92.5148,92.4264,92.5068,11570.0
2019-03-14 15:45:00,115.14,115.16,115.09,115.11,16119.0,92.5068,92.5228,92.4666,92.4827,16119.0
2019-03-14 15:50:00,115.1,115.23,115.06,115.21,19188.0,92.4746,92.5791,92.4425,92.563,19188.0
2019-03-14 15:55:00,115.2,115.37,115.1,115.36,85419.0,92.555,92.6916,92.4746,92.6835,85419.0
2019-03-15 09:30:00,115.52,115.66,115.18,115.32,223212.0,92.8121,92.9246,92.5389,92.6514,223212.0
2019-03-15 09:35:00,115.44,115.75,115.37,115.68,4581.0,92.7478,92.9969,92.6916,92.9406,4581.0
2019-03-15 09:40:00,115.68,115.68,115.27,115.42,3468.0,92.9406,92.9406,92.6112,92.7317,3468.0
2019-03-15 09:45:00,115.34,115.57,115.02,115.49,6529.0,92.6675,92.8523,92.4104,92.788,6529.0
2019-03-15 09:50:00,115.49,115.5,115.3,115.31,3058.0,92.788,92.796,92.6353,92.6434,3058.0
2019-03-15 09:55:00,115.32,115.34,114.97,114.98,7193.0,92.6514,92.6675,92.3702,92.3782,7193.0
2019-03-15 10:00:00,115.02,115.06,114.89,115.01,2545.0,92.4104,92.4425,92.3059,92.4023,2545.0
2019-03-15 10:05:00,115.01,115.28,115.01,115.28,20681.0,92.4023,92.6193,92.4023,92.6193,20681.0
2019-03-15 10:10:00,115.37,115.53,115.32,115.35,1930.0,92.6916,92.8201,92.6514,92.6755,1930.0
2019-03-15 10:15:00,115.32,115.65,115.32,115.65,1748.0,92.6514,92.9165,92.6514,92.9165,1748.0
2019-03-15 10:20:00,115.59,115.66,115.58,115.66,6637.0,92.8683,92.9246,92.8603,92.9246,6637.0
2019-03-15 10:25:00,115.66,115.72,115.57,115.71,2998.0,92.9246,92.9728,92.8523,92.9647,2998.0
2019-03-15 10:30:00,115.67,115.75,115.61,115.65,3716.0,92.9326,92.9969,92.8844,92.9165,3716.0
2019-03-15 10:35:00,115.64,115.64,115.37,115.38,4450.0,92.9085,92.9085,92.6916,92.6996,4450.0
2019-03-15 10:40:00,115.43,115.55,115.42,115.55,1968.0,92.7398,92.8362,92.7317,92.8362,1968.0
2019-03-15 10:45:00,115.5,115.53,115.43,115.48,1297.0,92.796,92.8201,92.7398,92.7799,1297.0
2019-03-15 10:50:00,115.46,115.56,115.45,115.56,2352.0,92.7639,92.8442,92.7558,92.8442,2352.0
2019-03-15 10:55:00,115.62,115.62,115.5,115.55,3575.0,92.8924,92.8924,92.796,92.8362,3575.0
2019-03-15 11:00:00,115.53,115.59,115.47,115.5,3543.0,92.8201,92.8683,92.7719,92.796,3543.0
2019-03-15 11:05:00,115.49,115.5,115.34,115.43,1856.0,92.788,92.796,92.6675,92.7398,1856.0
2019-03-15 11:10:00,115.41,115.41,115.31,115.37,3300.0,92.7237,92.7237,92.6434,92.6916,3300.0
2019-03-15 11:15:00,115.44,115.54,115.39,115.54,3214.0,92.7478,92.8281,92.7076,92.8281,3214.0
2019-03-15 11:20:00,115.51,115.58,115.51,115.57,1903.0,92.804,92.8603,92.804,92.8523,1903.0
2019-03-15 11:25:00,115.54,115.54,115.45,115.5,3100.0,92.8281,92.8281,92.7558,92.796,3100.0
2019-03-15 11:30:00,115.52,115.53,115.31,115.35,3350.0,92.8121,92.8201,92.6434,92.6755,3350.0
2019-03-15 11:35:00,115.37,115.43,115.31,115.35,2600.0,92.6916,92.7398,92.6434,92.6755,2600.0
2019-03-15 11:40:00,115.39,115.42,115.34,115.36,3379.0,92.7076,92.7317,92.6675,92.6835,3379.0
2019-03-15 11:45:00,115.39,115.46,115.37,115.46,3145.0,92.7076,92.7639,92.6916,92.7639,3145.0
2019-03-15 11:50:00,115.49,115.51,115.41,115.44,2691.0,92.788,92.804,92.7237,92.7478,2691.0
2019-03-15 11:55:00,115.42,115.48,115.37,115.48,2100.0,92.7317,92.7799,92.6916,92.7799,2100.0
2019-03-15 12:00:00,115.41,115.47,115.38,115.42,4535.0,92.7237,92.7719,92.6996,92.7317,4535.0
2019-03-15 12:05:00,115.44,115.5,115.41,115.5,2651.0,92.7478,92.796,92.7237,92.796,2651.0
2019-03-15 12:10:00,115.51,115.6,115.51,115.6,2405.0,92.804,92.8764,92.804,92.8764,2405.0
2019-03-15 12:15:00,115.61,115.63,115.49,115.51,1930.0,92.8844,92.9005,92.788,92.804,1930.0
2019-03-15 12:20:00,115.51,115.55,115.51,115.54,3100.0,92.804,92.8362,92.804,92.8281,3100.0
2019-03-15 12:25:00,115.56,115.61,115.56,115.59,2520.0,92.8442,92.8844,92.8442,92.8683,2520.0
2019-03-15 12:30:00,115.62,115.65,115.59,115.65,2033.0,92.8924,92.9165,92.8683,92.9165,2033.0
2019-03-15 12:35:00,115.65,115.66,115.61,115.62,6008.0,92.9165,92.9246,92.8844,92.8924,6008.0
2019-03-15 12:40:00,115.61,115.66,115.57,115.63,1500.0,92.8844,92.9246,92.8523,92.9005,1500.0
2019-03-15 12:45:00,115.63,115.65,115.6,115.64,2990.0,92.9005,92.9165,92.8764,92.9085,2990.0
2019-03-15 12:50:00,115.64,115.66,115.6,115.64,4289.0,92.9085,92.9246,92.8764,92.9085,4289.0
2019-03-15 12:55:00,115.62,115.66,115.56,115.64,4019.0,92.8924,92.9246,92.8442,92.9085,4019.0
2019-03-15 13:00:00,115.63,115.7,115.6,115.67,3733.0,92.9005,92.9567,92.8764,92.9326,3733.0
2019-03-15 13:05:00,115.66,115.71,115.63,115.69,1979.0,92.9246,92.9647,92.9005,92.9487,1979.0
2019-03-15 13:10:00,115.68,115.73,115.67,115.69,1300.0,92.9406,92.9808,92.9326,92.9487,1300.0
2019-03-15 13:15:00,115.7,115.7,115.62,115.66,1632.0,92.9567,92.9567,92.8924,92.9246,1632.0
2019-03-15 13:20:00,115.7,115.71,115.65,115.71,2153.0,92.9567,92.9647,92.9165,92.9647,2153.0
2019-03-15 13:25:00,115.73,115.73,115.61,115.63,6000.0,92.9808,92.9808,92.8844,92.9005,6000.0
2019-03-15 13:30:00,115.63,115.7,115.62,115.69,4050.0,92.9005,92.9567,92.8924,92.9487,4050.0
2019-03-15 13:35:00,115.69,115.73,115.69,115.7,1359.0,92.9487,92.9808,92.9487,92.9567,1359.0
2019-03-15 13:40:00,115.72,115.79,115.68,115.77,3580.0,92.9728,93.029,92.9406,93.0129,3580.0
2019-03-15 13:45:00,115.78,115.79,115.66,115.66,5554.0,93.021,93.029,92.9246,92.9246,5554.0
2019-03-15 13:50:00,115.72,115.72,115.64,115.69,6205.0,92.9728,92.9728,92.9085,92.9487,6205.0
2019-03-15 13:55:00,115.7,115.71,115.59,115.61,5581.0,92.9567,92.9647,92.8683,92.8844,5581.0
2019-03-15 14:00:00,115.65,115.7,115.58,115.62,11445.0,92.9165,92.9567,92.8603,92.8924,11445.0
2019-03-15 14:05:00,115.61,115.65,115.6,115.63,1843.0,92.8844,92.9165,92.8764,92.9005,1843.0
2019-03-15 14:10:00,115.62,115.71,115.6,115.68,10935.0,92.8924,92.9647,92.8764,92.9406,10935.0
2019-03-15 14:15:00,115.66,115.71,115.64,115.67,3036.0,92.9246,92.9647,92.9085,92.9326,3036.0
2019-03-15 14:20:00,115.66,115.67,115.56,115.57,3839.0,92.9246,92.9326,92.8442,92.8523,3839.0
2019-03-15 14:25:00,115.62,115.63,115.56,115.58,3084.0,92.8924,92.9005,92.8442,92.8603,3084.0
2019-03-15 14:30:00,115.59,115.68,115.55,115.68,9210.0,92.8683,92.9406,92.8362,92.9406,9210.0
2019-03-15 14:35:00,115.64,115.74,115.64,115.68,6405.0,92.9085,92.9888,92.9085,92.9406,6405.0
2019-03-15 14:40:00,115.68,115.71,115.65,115.69,4524.0,92.9406,92.9647,92.9165,92.9487,4524.0
2019-03-15 14:45:00,115.7,115.71,115.68,115.7,4387.0,92.9567,92.9647,92.9406,92.9567,4387.0
2019-03-15 14:50:00,115.71,115.73,115.63,115.65,7876.0,92.9647,92.9808,92.9005,92.9165,7876.0
2019-03-15 14:55:00,115.66,115.66,115.58,115.58,4456.0,92.9246,92.9246,92.8603,92.8603,4456.0
2019-03-15 15:00:00,115.61,115.68,115.59,115.68,7226.0,92.8844,92.9406,92.8683,92.9406,7226.0
2019-03-15 15:05:00,115.68,115.68,115.57,115.57,3610.0,92.9406,92.9406,92.8523,92.8523,3610.0
2019-03-15 15:10:00,115.58,115.61,115.54,115.58,4574.0,92.8603,92.8844,92.8281,92.8603,4574.0
2019-03-15 15:15:00,115.6,115.62,115.51,115.59,16981.0,92.8764,92.8924,92.804,92.8683,16981.0
2019-03-15 15:20:00,115.59,115.68,115.59,115.68,8286.0,92.8683,92.9406,92.8683,92.9406,8286.0
2019-03-15 15:25:00,115.66,115.72,115.62,115.62,3424.0,92.9246,92.9728,92.8924,92.8924,3424.0
2019-03-15 15:30:00,115.61,115.68,115.59,115.63,5499.0,92.8844,92.9406,92.8683,92.9005,5499.0
2019-03-15 15:35:00,115.64,115.64,115.39,115.53,10305.0,92.9085,92.9085,92.7076,92.8201,10305.0
2019-03-15 15:40:00,115.54,115.57,115.47,115.53,13015.0,92.8281,92.8523,92.7719,92.8201,13015.0
2019-03-15 15:45:00,115.47,115.54,115.38,115.54,16197.0,92.7719,92.8281,92.6996,92.8281,16197.0
2019-03-15 15:50:00,115.53,115.53,115.28,115.28,17810.0,92.8201,92.8201,92.6193,92.6193,17810.0
2019-03-15 15:55:00,115.26,115.42,115.12,115.23,109812.0,92.6032,92.7317,92.4907,92.5791,109812.0
2019-03-18 09:30:00,115.37,115.88,115.37,115.88,9629.0,92.6916,93.1013,92.6916,93.1013,9629.0
2019-03-18 09:35:00,115.86,115.92,115.73,115.87,1900.0,93.0852,93.1335,92.9808,93.0933,1900.0
2019-03-18 09:40:00,115.81,115.9,115.78,115.9,2035.0,93.0451,93.1174,93.021,93.1174,2035.0
2019-03-18 09:45:00,115.86,115.92,115.8,115.81,2967.0,93.0852,93.1335,93.037,93.0451,2967.0
2019-03-18 09:50:00,115.88,115.88,115.69,115.72,2925.0,93.1013,93.1013,92.9487,92.9728,2925.0
2019-03-18 09:55:00,115.73,115.76,115.6,115.6,2686.0,92.9808,93.0049,92.8764,92.8764,2686.0
2019-03-18 10:00:00,115.67,115.86,115.61,115.85,2546.0,92.9326,93.0852,92.8844,93.0772,2546.0
2019-03-18 10:05:00,115.9,115.92,115.87,115.92,1800.0,93.1174,93.1335,93.0933,93.1335,1800.0
2019-03-18 10:10:00,115.87,115.89,115.66,115.7,2742.0,93.0933,93.1093,92.9246,92.9567,2742.0
2019-03-18 10:15:00,115.68,115.76,115.62,115.72,2755.0,92.9406,93.0049,92.8924,92.9728,2755.0
2019-03-18 10:20:00,115.73,115.79,115.69,115.74,3043.0,92.9808,93.029,92.9487,92.9888,3043.0
2019-03-18 10:25:00,115.8,115.83,115.75,115.76,4125.0,93.037,93.0611,92.9969,93.0049,4125.0
2019-03-18 10:30:00,115.79,115.79,115.69,115.7,18677.0,93.029,93.029,92.9487,92.9567,18677.0
2019-03-18 10:35:00,115.7,115.7,115.62,115.62,2142.0,92.9567,92.9567,92.8924,92.8924,2142.0
2019-03-18 10:40:00,115.55,115.6,115.51,115.58,2477.0,92.8362,92.8764,92.804,92.8603,2477.0
2019-03-18 10:45:00,115.63,115.68,115.58,115.68,2734.0,92.9005,92.9406,92.8603,92.9406,2734.0
2019-03-18 10:50:00,115.67,115.83,115.67,115.8,5075.0,92.9326,93.0611,92.9326,93.037,5075.0
2019-03-18 10:55:00,115.81,115.9,115.77,115.85,7482.0,93.0451,93.1174,93.0129,93.0772,7482.0
2019-03-18 11:00:00,115.83,115.83,115.72,115.76,4595.0,93.0611,93.0611,92.9728,93.0049,4595.0
2019-03-18 11:05:00,115.76,115.95,115.73,115.86,9175.0,93.0049,93.1576,92.9808,93.0852,9175.0
2019-03-18 11:10:00,115.84,115.95,115.81,115.91,2335.0,93.0692,93.1576,93.0451,93.1254,2335.0
2019-03-18 11:15:00,115.86,115.86,115.7,115.77,5788.0,93.0852,93.0852,92.9567,93.0129,5788.0
2019-03-18 11:20:00,115.73,115.8,115.61,115.61,10160.0,92.9808,93.037,92.8844,92.8844,10160.0
2019-03-18 11:25:00,115.59,115.59,115.3,115.34,4013.0,92.8683,92.8683,92.6353,92.6675,4013.0
2019-03-18 11:30:00,115.36,115.36,115.1,115.1,2905.0,92.6835,92.6835,92.4746,92.4746,2905.0
2019-03-18 11:35:00,115.08,115.14,115.0,115.07,2256.0,92.4586,92.5068,92.3943,92.4505,2256.0
2019-03-18 11:40:00,115.08,115.29,115.08,115.24,1105.0,92.4586,92.6273,92.4586,92.5871,1105.0
2019-03-18 11:45:00,115.24,115.37,115.19,115.36,1274.0,92.5871,92.6916,92.5469,92.6835,1274.0
2019-03-18 11:50:00,115.33,115.44,115.33,115.38,2800.0,92.6594,92.7478,92.6594,92.6996,2800.0
2019-03-18 11:55:00,115.39,115.48,115.39,115.39,1670.0,92.7076,92.7799,92.7076,92.7076,1670.0
2019-03-18 12:00:00,115.44,115.47,115.3,115.33,6076.0,92.7478,92.7719,92.6353,92.6594,6076.0
2019-03-18 12:05:00,115.33,115.33,115.17,115.23,2770.0,92.6594,92.6594,92.5309,92.5791,2770.0
2019-03-18 12:10:00,115.17,115.34,115.14,115.23,9822.0,92.5309,92.6675,92.5068,92.5791,9822.0
2019-03-18 12:15:00,115.27,115.27,115.04,115.07,1217.0,92.6112,92.6112,92.4264,92.4505,1217.0
2019-03-18 12:20:00,115.07,115.16,115.03,115.03,1825.0,92.4505,92.5228,92.4184,92.4184,1825.0
2019-03-18 12:25:00,115.05,115.06,114.99,114.99,1100.0,92.4345,92.4425,92.3863,92.3863,1100.0
2019-03-18 12:30:00,115.04,115.1,114.95,114.99,1304.0,92.4264,92.4746,92.3541,92.3863,1304.0
2019-03-18 12:35:00,115.02,115.02,114.94,114.94,1054.0,92.4104,92.4104,92.3461,92.3461,1054.0
2019-03-18 12:40:00,114.97,115.11,114.95,115.07,4067.0,92.3702,92.4827,92.3541,92.4505,4067.0
2019-03-18 12:45:00,115.05,115.12,115.05,115.12,887.0,92.4345,92.4907,92.4345,92.4907,887.0
2019-03-18 12:50:00,115.12,115.17,115.09,115.12,2307.0,92.4907,92.5309,92.4666,92.4907,2307.0
2019-03-18 12:55:00,115.1,115.12,114.97,115.03,1500.0,92.4746,92.4907,92.3702,92.4184,1500.0
2019-03-18 13:00:00,115.07,115.09,115.02,115.03,1144.0,92.4505,92.4666,92.4104,92.4184,1144.0
2019-03-18 13:05:00,115.02,115.09,115.02,115.03,400.0,92.4104,92.4666,92.4104,92.4184,400.0
2019-03-18 13:10:00,115.05,115.05,114.91,114.99,3706.0,92.4345,92.4345,92.322,92.3863,3706.0
2019-03-18 13:15:00,114.95,115.03,114.92,114.99,2521.0,92.3541,92.4184,92.33,92.3863,2521.0
2019-03-18 13:20:00,114.98,114.99,114.94,114.97,1600.0,92.3782,92.3863,92.3461,92.3702,1600.0
2019-03-18 13:25:00,115.01,115.03,114.96,115.0,1675.0,92.4023,92.4184,92.3622,92.3943,1675.0
2019-03-18 13:30:00,114.98,115.0,114.96,114.96,1600.0,92.3782,92.3943,92.3622,92.3622,1600.0
2019-03-18 13:35:00,114.94,115.07,114.94,115.07,3500.0,92.3461,92.4505,92.3461,92.4505,3500.0
2019-03-18 13:40:00,115.04,115.17,115.04,115.12,2210.0,92.4264,92.5309,92.4264,92.4907,2210.0
2019-03-18 13:45:00,115.12,115.14,115.03,115.03,6213.0,92.4907,92.5068,92.4184,92.4184,6213.0
2019-03-18 13:50:00,115.04,115.07,114.98,115.05,11957.0,92.4264,92.4505,92.3782,92.4345,11957.0
2019-03-18 13:55:00,115.04,115.15,114.99,115.12,11235.0,92.4264,92.5148,92.3863,92.4907,11235.0
2019-03-18 14:00:00,115.12,115.16,115.1,115.16,1346.0,92.4907,92.5228,92.4746,92.5228,1346.0
2019-03-18 14:05:00,115.14,115.16,115.1,115.16,2143.0,92.5068,92.5228,92.4746,92.5228,2143.0
2019-03-18 14:10:00,115.16,115.23,115.15,115.21,2601.0,92.5228,92.5791,92.5148,92.563,2601.0
2019-03-18 14:15:00,115.22,115.23,115.11,115.12,1704.0,92.5711,92.5791,92.4827,92.4907,1704.0
2019-03-18 14:20:00,115.1,115.19,115.1,115.19,1904.0,92.4746,92.5469,92.4746,92.5469,1904.0
2019-03-18 14:25:00,115.16,115.21,115.11,115.12,2220.0,92.5228,92.563,92.4827,92.4907,2220.0
2019-03-18 14:30:00,115.12,115.13,115.06,115.07,2006.0,92.4907,92.4987,92.4425,92.4505,2006.0
2019-03-18 14:35:00,115.08,115.18,115.08,115.11,3300.0,92.4586,92.5389,92.4586,92.4827,3300.0
2019-03-18 14:40:00,115.14,115.21,115.12,115.17,2450.0,92.5068,92.563,92.4907,92.5309,2450.0
2019-03-18 14:45:00,115.14,115.2,115.12,115.17,1750.0,92.5068,92.555,92.4907,92.5309,1750.0
2019-03-18 14:50:00,115.11,115.19,115.05,115.07,3696.0,92.4827,92.5469,92.4345,92.4505,3696.0
2019-03-18 14:55:00,115.07,115.1,115.01,115.1,1100.0,92.4505,92.4746,92.4023,92.4746,1100.0
2019-03-18 15:00:00,115.04,115.13,115.04,115.06,1609.0,92.4264,92.4987,92.4264,92.4425,1609.0
2019-03-18 15:05:00,115.08,115.09,115.02,115.06,2860.0,92.4586,92.4666,92.4104,92.4425,2860.0
2019-03-18 15:10:00,115.07,115.12,115.03,115.08,6017.0,92.4505,92.4907,92.4184,92.4586,6017.0
2019-03-18 15:15:00,115.09,115.14,115.07,115.09,1300.0,92.4666,92.5068,92.4505,92.4666,1300.0
2019-03-18 15:20:00,115.08,115.1,114.94,114.94,3699.0,92.4586,92.4746,92.3461,92.3461,3699.0
2019-03-18 15:25:00,114.92,115.0,114.91,114.92,3098.0,92.33,92.3943,92.322,92.33,3098.0
2019-03-18 15:30:00,114.95,115.03,114.94,114.98,5154.0,92.3541,92.4184,92.3461,92.3782,5154.0
2019-03-18 15:35:00,114.97,115.01,114.91,114.99,8585.0,92.3702,92.4023,92.322,92.3863,8585.0
2019-03-18 15:40:00,114.95,115.22,114.92,115.19,12427.0,92.3541,92.5711,92.33,92.5469,12427.0
2019-03-18 15:45:00,115.24,115.45,115.23,115.44,18371.0,92.5871,92.7558,92.5791,92.7478,18371.0
2019-03-18 15:50:00,115.46,115.53,115.4,115.52,8573.0,92.7639,92.8201,92.7157,92.8121,8573.0
2019-03-18 15:55:00,115.51,115.65,115.48,115.64,28188.0,92.804,92.9165,92.7799,92.9085,28188.0
2019-03-19 09:30:00,115.93,115.93,115.6,115.6,9607.0,93.1415,93.1415,92.8764,92.8764,9607.0
2019-03-19 09:35:00,115.56,115.84,115.56,115.72,5326.0,92.8442,93.0692,92.8442,92.9728,5326.0
2019-03-19 09:40:00,115.78,115.86,115.62,115.84,4144.0,93.021,93.0852,92.8924,93.0692,4144.0
2019-03-19 09:45:00,115.86,115.96,115.71,115.71,3442.0,93.0852,93.1656,92.9647,92.9647,3442.0
2019-03-19 09:50:00,115.71,115.91,115.62,115.9,2441.0,92.9647,93.1254,92.8924,93.1174,2441.0
2019-03-19 09:55:00,115.89,115.89,115.71,115.82,3087.0,93.1093,93.1093,92.9647,93.0531,3087.0
2019-03-19 10:00:00,115.86,116.12,115.86,115.98,16365.0,93.0852,93.2941,93.0852,93.1817,16365.0
2019-03-19 10:05:00,116.0,116.09,115.97,116.09,2161.0,93.1977,93.27,93.1736,93.27,2161.0
2019-03-19 10:10:00,116.12,116.12,116.05,116.08,1748.0,93.2941,93.2941,93.2379,93.262,1748.0
2019-03-19 10:15:00,116.04,116.23,116.04,116.23,3112.0,93.2299,93.3825,93.2299,93.3825,3112.0
2019-03-19 10:20:00,116.22,116.22,116.06,116.1,2939.0,93.3745,93.3745,93.2459,93.2781,2939.0
2019-03-19 10:25:00,116.08,116.08,115.95,115.96,2144.0,93.262,93.262,93.1576,93.1656,2144.0
2019-03-19 10:30:00,115.99,116.0,115.84,115.84,2930.0,93.1897,93.1977,93.0692,93.0692,2930.0
2019-03-19 10:35:00,115.86,115.9,115.86,115.88,400.0,93.0852,93.1174,93.0852,93.1013,400.0
2019-03-19 10:40:00,115.88,115.88,115.79,115.79,2500.0,93.1013,93.1013,93.029,93.029,2500.0
2019-03-19 10:45:00,115.74,115.8,115.68,115.68,1967.0,92.9888,93.037,92.9406,92.9406,1967.0
2019-03-19 10:50:00,115.72,115.77,115.57,115.58,3556.0,92.9728,93.0129,92.8523,92.8603,3556.0
2019-03-19 10:55:00,115.61,115.68,115.56,115.68,2694.0,92.8844,92.9406,92.8442,92.9406,2694.0
2019-03-19 11:00:00,115.65,115.73,115.64,115.73,3742.0,92.9165,92.9808,92.9085,92.9808,3742.0
2019-03-19 11:05:00,115.72,115.79,115.69,115.78,4939.0,92.9728,93.029,92.9487,93.021,4939.0
2019-03-19 11:10:00,115.75,115.75,115.59,115.63,3073.0,92.9969,92.9969,92.8683,92.9005,3073.0
2019-03-19 11:15:00,115.66,115.72,115.58,115.61,5067.0,92.9246,92.9728,92.8603,92.8844,5067.0
2019-03-19 11:20:00,115.6,115.73,115.6,115.68,3148.0,92.8764,92.9808,92.8764,92.9406,3148.0
2019-03-19 11:25:00,115.72,115.88,115.72,115.76,4558.0,92.9728,93.1013,92.9728,93.0049,4558.0
2019-03-19 11:30:00,115.78,115.78,115.64,115.65,2600.0,93.021,93.021,92.9085,92.9165,2600.0
2019-03-19 11:35:00,115.72,115.81,115.72,115.81,3238.0,92.9728,93.0451,92.9728,93.0451,3238.0
2019-03-19 11:40:00,115.81,115.88,115.81,115.87,14300.0,93.0451,93.1013,93.0451,93.0933,14300.0
2019-03-19 11:45:00,115.84,116.03,115.84,116.03,3518.0,93.0692,93.2218,93.0692,93.2218,3518.0
2019-03-19 11:50:00,116.03,116.12,116.01,116.12,2016.0,93.2218,93.2941,93.2058,93.2941,2016.0
2019-03-19 11:55:00,116.14,116.44,116.12,116.28,11082.0,93.3102,93.5512,93.2941,93.4227,11082.0
2019-03-19 12:00:00,116.27,116.29,116.16,116.2,9313.0,93.4147,93.4307,93.3263,93.3584,9313.0
2019-03-19 12:05:00,116.21,116.21,116.16,116.17,750.0,93.3664,93.3664,93.3263,93.3343,750.0
2019-03-19 12:10:00,116.2,116.2,116.14,116.18,2011.0,93.3584,93.3584,93.3102,93.3423,2011.0
2019-03-19 12:15:00,116.15,116.2,116.15,116.2,2762.0,93.3182,93.3584,93.3182,93.3584,2762.0
2019-03-19 12:20:00,116.2,116.27,116.19,116.27,3000.0,93.3584,93.4147,93.3504,93.4147,3000.0
2019-03-19 12:25:00,116.26,116.27,116.22,116.25,5605.0,93.4066,93.4147,93.3745,93.3986,5605.0
2019-03-19 12:30:00,116.24,116.24,116.14,116.14,2690.0,93.3905,93.3905,93.3102,93.3102,2690.0
2019-03-19 12:35:00,116.14,116.14,116.0,116.0,1458.0,93.3102,93.3102,93.1977,93.1977,1458.0
2019-03-19 12:40:00,115.97,116.03,115.97,115.98,2119.0,93.1736,93.2218,93.1736,93.1817,2119.0
2019-03-19 12:45:00,115.92,115.95,115.63,115.65,4900.0,93.1335,93.1576,92.9005,92.9165,4900.0
2019-03-19 12:50:00,115.68,115.77,115.66,115.71,5106.0,92.9406,93.0129,92.9246,92.9647,5106.0
2019-03-19 12:55:00,115.73,115.94,115.73,115.92,5056.0,92.9808,93.1495,92.9808,93.1335,5056.0
2019-03-19 13:00:00,115.93,115.93,115.8,115.84,4700.0,93.1415,93.1415,93.037,93.0692,4700.0
2019-03-19 13:05:00,115.86,115.88,115.82,115.85,3764.0,93.0852,93.1013,93.0531,93.0772,3764.0
2019-03-19 13:10:00,115.86,115.99,115.83,115.99,4094.0,93.0852,93.1897,93.0611,93.1897,4094.0
2019-03-19 13:15:00,116.02,116.03,115.94,115.96,2499.0,93.2138,93.2218,93.1495,93.1656,2499.0
2019-03-19 13:20:00,115.94,115.98,115.93,115.98,1415.0,93.1495,93.1817,93.1415,93.1817,1415.0
2019-03-19 13:25:00,115.94,115.94,115.84,115.84,1420.0,93.1495,93.1495,93.0692,93.0692,1420.0
2019-03-19 13:30:00,115.8,115.85,115.76,115.78,2401.0,93.037,93.0772,93.0049,93.021,2401.0
2019-03-19 13:35:00,115.74,115.77,115.72,115.77,3900.0,92.9888,93.0129,92.9728,93.0129,3900.0
2019-03-19 13:40:00,115.76,115.82,115.74,115.82,6362.0,93.0049,93.0531,92.9888,93.0531,6362.0
2019-03-19 13:45:00,115.79,115.85,115.74,115.76,6287.0,93.029,93.0772,92.9888,93.0049,6287.0
2019-03-19 13:50:00,115.78,115.83,115.76,115.78,4114.0,93.021,93.0611,93.0049,93.021,4114.0
2019-03-19 13:55:00,115.8,115.88,115.76,115.81,3933.0,93.037,93.1013,93.0049,93.0451,3933.0
2019-03-19 14:00:00,115.83,115.83,115.71,115.71,2301.0,93.0611,93.0611,92.9647,92.9647,2301.0
2019-03-19 14:05:00,115.76,115.76,115.57,115.63,5562.0,93.0049,93.0049,92.8523,92.9005,5562.0
2019-03-19 14:10:00,115.63,115.69,115.6,115.66,4105.0,92.9005,92.9487,92.8764,92.9246,4105.0
2019-03-19 14:15:00,115.66,115.75,115.63,115.75,4498.0,92.9246,92.9969,92.9005,92.9969,4498.0
2019-03-19 14:20:00,115.73,115.75,115.67,115.67,4745.0,92.9808,92.9969,92.9326,92.9326,4745.0
2019-03-19 14:25:00,115.67,115.71,115.62,115.71,4200.0,92.9326,92.9647,92.8924,92.9647,4200.0
2019-03-19 14:30:00,115.73,115.81,115.73,115.76,3793.0,92.9808,93.0451,92.9808,93.0049,3793.0
2019-03-19 14:35:00,115.77,115.82,115.73,115.79,5019.0,93.0129,93.0531,92.9808,93.029,5019.0
2019-03-19 14:40:00,115.77,115.88,115.77,115.81,4175.0,93.0129,93.1013,93.0129,93.0451,4175.0
2019-03-19 14:45:00,115.81,115.88,115.8,115.86,3520.0,93.0451,93.1013,93.037,93.0852,3520.0
2019-03-19 14:50:00,115.81,115.83,115.75,115.78,4923.0,93.0451,93.0611,92.9969,93.021,4923.0
2019-03-19 14:55:00,115.78,115.78,115.54,115.57,5101.0,93.021,93.021,92.8281,92.8523,5101.0
2019-03-19 15:00:00,115.6,115.62,115.51,115.57,4500.0,92.8764,92.8924,92.804,92.8523,4500.0
2019-03-19 15:05:00,115.58,115.67,115.57,115.57,3800.0,92.8603,92.9326,92.8523,92.8523,3800.0
2019-03-19 15:10:00,115.56,115.57,115.47,115.53,4756.0,92.8442,92.8523,92.7719,92.8201,4756.0
2019-03-19 15:15:00,115.53,115.55,115.48,115.48,4271.0,92.8201,92.8362,92.7799,92.7799,4271.0
2019-03-19 15:20:00,115.47,115.5,115.36,115.42,5908.0,92.7719,92.796,92.6835,92.7317,5908.0
2019-03-19 15:25:00,115.42,115.44,115.37,115.38,4498.0,92.7317,92.7478,92.6916,92.6996,4498.0
2019-03-19 15:30:00,115.38,115.59,115.37,115.58,10230.0,92.6996,92.8683,92.6916,92.8603,10230.0
2019-03-19 15:35:00,115.57,115.6,115.5,115.51,7702.0,92.8523,92.8764,92.796,92.804,7702.0
2019-03-19 15:40:00,115.5,115.5,115.27,115.3,15473.0,92.796,92.796,92.6112,92.6353,15473.0
2019-03-19 15:45:00,115.32,115.47,115.3,115.47,17164.0,92.6514,92.7719,92.6353,92.7719,17164.0
2019-03-19 15:50:00,115.49,115.55,115.44,115.51,18766.0,92.788,92.8362,92.7478,92.804,18766.0
2019-03-19 15:55:00,115.52,115.64,115.47,115.63,68147.0,92.8121,92.9085,92.7719,92.9005,68147.0
2019-03-20 09:30:00,115.67,115.79,115.22,115.77,10654.0,92.9326,93.029,92.5711,93.0129,10654.0
2019-03-20 09:35:00,115.66,115.78,115.62,115.77,3557.0,92.9246,93.021,92.8924,93.0129,3557.0
2019-03-20 09:40:00,115.68,115.77,115.62,115.73,2304.0,92.9406,93.0129,92.8924,92.9808,2304.0
2019-03-20 09:45:00,115.78,115.95,115.77,115.79,2700.0,93.021,93.1576,93.0129,93.029,2700.0
2019-03-20 09:50:00,115.78,115.83,115.65,115.74,18032.0,93.021,93.0611,92.9165,92.9888,18032.0
2019-03-20 09:55:00,115.78,115.8,115.43,115.54,5850.0,93.021,93.037,92.7398,92.8281,5850.0
2019-03-20 10:00:00,115.59,115.62,115.39,115.39,2930.0,92.8683,92.8924,92.7076,92.7076,2930.0
2019-03-20 10:05:00,115.29,115.32,115.15,115.3,2121.0,92.6273,92.6514,92.5148,92.6353,2121.0
2019-03-20 10:10:00,115.23,115.42,115.23,115.37,3733.0,92.5791,92.7317,92.5791,92.6916,3733.0
2019-03-20 10:15:00,115.32,115.32,115.14,115.15,12610.0,92.6514,92.6514,92.5068,92.5148,12610.0
2019-03-20 10:20:00,115.16,115.31,115.13,115.2,9025.0,92.5228,92.6434,92.4987,92.555,9025.0
2019-03-20 10:25:00,115.2,115.26,115.18,115.23,4333.0,92.555,92.6032,92.5389,92.5791,4333.0
2019-03-20 10:30:00,115.21,115.28,115.18,115.19,5411.0,92.563,92.6193,92.5389,92.5469,5411.0
2019-03-20 10:35:00,115.19,115.25,115.15,115.19,4562.0,92.5469,92.5952,92.5148,92.5469,4562.0
2019-03-20 10:40:00,115.19,115.21,115.13,115.21,5132.0,92.5469,92.563,92.4987,92.563,5132.0
2019-03-20 10:45:00,115.22,115.24,115.04,115.04,3593.0,92.5711,92.5871,92.4264,92.4264,3593.0
2019-03-20 10:50:00,115.02,115.11,115.0,115.07,3062.0,92.4104,92.4827,92.3943,92.4505,3062.0
2019-03-20 10:55:00,115.03,115.15,115.01,115.12,1833.0,92.4184,92.5148,92.4023,92.4907,1833.0
2019-03-20 11:00:00,115.15,115.22,115.12,115.19,5253.0,92.5148,92.5711,92.4907,92.5469,5253.0
2019-03-20 11:05:00,115.19,115.27,115.19,115.25,2603.0,92.5469,92.6112,92.5469,92.5952,2603.0
2019-03-20 11:10:00,115.31,115.34,115.25,115.3,2904.0,92.6434,92.6675,92.5952,92.6353,2904.0
2019-03-20 11:15:00,115.29,115.39,115.24,115.37,2317.0,92.6273,92.7076,92.5871,92.6916,2317.0
2019-03-20 11:20:00,115.39,115.46,115.39,115.46,3970.0,92.7076,92.7639,92.7076,92.7639,3970.0
2019-03-20 11:25:00,115.52,115.68,115.52,115.67,2105.0,92.8121,92.9406,92.8121,92.9326,2105.0
2019-03-20 11:30:00,115.72,115.81,115.69,115.81,1500.0,92.9728,93.0451,92.9487,93.0451,1500.0
2019-03-20 11:35:00,115.78,115.79,115.66,115.69,2352.0,93.021,93.029,92.9246,92.9487,2352.0
2019-03-20 11:40:00,115.72,115.74,115.66,115.74,800.0,92.9728,92.9888,92.9246,92.9888,800.0
2019-03-20 11:45:00,115.72,115.72,115.53,115.57,1530.0,92.9728,92.9728,92.8201,92.8523,1530.0
2019-03-20 11:50:00,115.63,115.67,115.46,115.48,4031.0,92.9005,92.9326,92.7639,92.7799,4031.0
2019-03-20 11:55:00,115.44,115.48,115.38,115.39,1300.0,92.7478,92.7799,92.6996,92.7076,1300.0
2019-03-20 12:00:00,115.4,115.4,115.29,115.36,2149.0,92.7157,92.7157,92.6273,92.6835,2149.0
2019-03-20 12:05:00,115.3,115.49,115.3,115.49,3500.0,92.6353,92.788,92.6353,92.788,3500.0
2019-03-20 12:10:00,115.51,115.64,115.47,115.64,900.0,92.804,92.9085,92.7719,92.9085,900.0
2019-03-20 12:15:00,115.64,115.85,115.64,115.85,7600.0,92.9085,93.0772,92.9085,93.0772,7600.0
2019-03-20 12:20:00,115.79,115.98,115.77,115.98,7514.0,93.029,93.1817,93.0129,93.1817,7514.0
2019-03-20 12:25:00,115.98,116.02,115.87,115.88,1770.0,93.1817,93.2138,93.0933,93.1013,1770.0
2019-03-20 12:30:00,115.85,115.85,115.52,115.7,3601.0,93.0772,93.0772,92.8121,92.9567,3601.0
2019-03-20 12:35:00,115.58,115.9,115.58,115.86,1700.0,92.8603,93.1174,92.8603,93.0852,1700.0
2019-03-20 12:40:00,115.89,116.03,115.89,116.01,6625.0,93.1093,93.2218,93.1093,93.2058,6625.0
2019-03-20 12:45:00,115.92,115.98,115.89,115.94,1300.0,93.1335,93.1817,93.1093,93.1495,1300.0
2019-03-20 12:50:00,115.92,115.94,115.75,115.76,5069.0,93.1335,93.1495,92.9969,93.0049,5069.0
2019-03-20 12:55:00,115.78,115.87,115.75,115.79,3457.0,93.021,93.0933,92.9969,93.029,3457.0
2019-03-20 13:00:00,115.8,115.86,115.77,115.85,818.0,93.037,93.0852,93.0129,93.0772,818.0
2019-03-20 13:05:00,115.84,115.9,115.81,115.85,2400.0,93.0692,93.1174,93.0451,93.0772,2400.0
2019-03-20 13:10:00,115.86,115.86,115.79,115.8,7855.0,93.0852,93.0852,93.029,93.037,7855.0
2019-03-20 13:15:00,115.78,115.8,115.76,115.77,2366.0,93.021,93.037,93.0049,93.0129,2366.0
2019-03-20 13:20:00,115.78,115.81,115.76,115.78,3584.0,93.021,93.0451,93.0049,93.021,3584.0
2019-03-20 13:25:00,115.79,115.81,115.76,115.78,3759.0,93.029,93.0451,93.0049,93.021,3759.0
2019-03-20 13:30:00,115.77,115.78,115.6,115.63,4321.0,93.0129,93.021,92.8764,92.9005,4321.0
2019-03-20 13:35:00,115.6,115.63,115.54,115.58,2500.0,92.8764,92.9005,92.8281,92.8603,2500.0
2019-03-20 13:40:00,115.6,115.6,115.53,115.54,1778.0,92.8764,92.8764,92.8201,92.8281,1778.0
2019-03-20 13:45:00,115.53,115.63,115.53,115.63,3058.0,92.8201,92.9005,92.8201,92.9005,3058.0
2019-03-20 13:50:00,115.66,115.66,115.5,115.53,6581.0,92.9246,92.9246,92.796,92.8201,6581.0
2019-03-20 13:55:00,115.58,115.61,115.52,115.57,2732.0,92.8603,92.8844,92.8121,92.8523,2732.0
2019-03-20 14:00:00,115.62,116.37,115.62,116.36,8786.0,92.8924,93.495,92.8924,93.487,8786.0
2019-03-20 14:05:00,116.34,116.51,116.24,116.29,16347.0,93.4709,93.6075,93.3905,93.4307,16347.0
2019-03-20 14:10:00,116.23,116.57,116.23,116.5,8311.0,93.3825,93.6557,93.3825,93.5994,8311.0
2019-03-20 14:15:00,116.53,116.62,116.41,116.6,20871.0,93.6235,93.6959,93.5271,93.6798,20871.0
2019-03-20 14:20:00,116.6,116.76,116.6,116.66,15332.0,93.6798,93.8083,93.6798,93.728,15332.0
2019-03-20 14:25:00,116.66,116.93,116.66,116.93,6190.0,93.728,93.9449,93.728,93.9449,6190.0
2019-03-20 14:30:00,116.91,116.99,116.84,116.84,8242.0,93.9288,93.9931,93.8726,93.8726,8242.0
2019-03-20 14:35:00,116.76,116.83,116.74,116.77,4096.0,93.8083,93.8646,93.7923,93.8164,4096.0
2019-03-20 14:40:00,116.76,116.76,116.54,116.67,8400.0,93.8083,93.8083,93.6316,93.736,8400.0
2019-03-20 14:45:00,116.63,116.88,116.61,116.76,7689.0,93.7039,93.9047,93.6878,93.8083,7689.0
2019-03-20 14:50:00,116.8,116.95,116.77,116.82,9336.0,93.8405,93.961,93.8164,93.8565,9336.0
2019-03-20 14:55:00,116.83,116.96,116.77,116.92,3781.0,93.8646,93.969,93.8164,93.9369,3781.0
2019-03-20 15:00:00,116.98,117.03,116.72,116.74,7555.0,93.9851,94.0253,93.7762,93.7923,7555.0
2019-03-20 15:05:00,116.67,116.77,116.66,116.73,8248.0,93.736,93.8164,93.728,93.7842,8248.0
2019-03-20 15:10:00,116.76,116.85,116.65,116.85,10683.0,93.8083,93.8806,93.72,93.8806,10683.0
2019-03-20 15:15:00,116.85,116.87,116.76,116.81,6100.0,93.8806,93.8967,93.8083,93.8485,6100.0
2019-03-20 15:20:00,116.82,116.86,116.66,116.71,4765.0,93.8565,93.8887,93.728,93.7682,4765.0
2019-03-20 15:25:00,116.72,116.77,116.66,116.72,5100.0,93.7762,93.8164,93.728,93.7762,5100.0
2019-03-20 15:30:00,116.73,116.76,116.52,116.53,31657.0,93.7842,93.8083,93.6155,93.6235,31657.0
2019-03-20 15:35:00,116.56,116.68,116.55,116.6,16547.0,93.6476,93.7441,93.6396,93.6798,16547.0
2019-03-20 15:40:00,116.57,116.76,116.56,116.72,13191.0,93.6557,93.8083,93.6476,93.7762,13191.0
2019-03-20 15:45:00,116.75,116.86,116.7,116.72,14266.0,93.8003,93.8887,93.7601,93.7762,14266.0
2019-03-20 15:50:00,116.7,116.7,116.55,116.58,17283.0,93.7601,93.7601,93.6396,93.6637,17283.0
2019-03-20 15:55:00,116.58,116.82,116.49,116.6,66827.0,93.6637,93.8565,93.5914,93.6798,66827.0
2019-03-21 09:30:00,116.57,116.62,116.26,116.41,8634.0,93.6557,93.6959,93.4066,93.5271,8634.0
2019-03-21 09:35:00,116.53,116.7,116.25,116.63,5709.0,93.6235,93.7601,93.3986,93.7039,5709.0
2019-03-21 09:40:00,116.6,116.92,116.57,116.92,7149.0,93.6798,93.9369,93.6557,93.9369,7149.0
2019-03-21 09:45:00,116.9,117.24,116.9,117.24,8112.0,93.9208,94.194,93.9208,94.194,8112.0
2019-03-21 09:50:00,117.18,117.18,116.79,116.79,4557.0,94.1458,94.1458,93.8324,93.8324,4557.0
2019-03-21 09:55:00,116.9,116.92,116.59,116.67,8885.0,93.9208,93.9369,93.6717,93.736,8885.0
2019-03-21 10:00:00,116.7,116.83,116.65,116.8,6203.0,93.7601,93.8646,93.72,93.8405,6203.0
2019-03-21 10:05:00,116.82,117.0,116.79,116.91,3695.0,93.8565,94.0012,93.8324,93.9288,3695.0
2019-03-21 10:10:00,116.88,116.98,116.88,116.92,1100.0,93.9047,93.9851,93.9047,93.9369,1100.0
2019-03-21 10:15:00,116.92,116.95,116.82,116.86,1931.0,93.9369,93.961,93.8565,93.8887,1931.0
2019-03-21 10:20:00,116.9,117.13,116.86,117.12,4626.0,93.9208,94.1056,93.8887,94.0976,4626.0
2019-03-21 10:25:00,117.13,117.28,117.13,117.28,1566.0,94.1056,94.2261,94.1056,94.2261,1566.0
2019-03-21 10:30:00,117.33,117.53,117.28,117.53,3409.0,94.2663,94.427,94.2261,94.427,3409.0
2019-03-21 10:35:00,117.47,117.57,117.44,117.57,974.0,94.3788,94.4591,94.3547,94.4591,974.0
2019-03-21 10:40:00,117.57,117.7,117.46,117.7,2100.0,94.4591,94.5636,94.3707,94.5636,2100.0
2019-03-21 10:45:00,117.67,117.73,117.57,117.73,2295.0,94.5395,94.5877,94.4591,94.5877,2295.0
2019-03-21 10:50:00,117.68,117.9,117.67,117.75,4530.0,94.5475,94.7242,94.5395,94.6037,4530.0
2019-03-21 10:55:00,117.79,117.97,117.73,117.96,4250.0,94.6359,94.7805,94.5877,94.7724,4250.0
2019-03-21 11:00:00,117.99,118.56,117.97,118.46,25139.0,94.7965,95.2545,94.7805,95.1742,25139.0
2019-03-21 11:05:00,118.46,118.58,118.43,118.48,6121.0,95.1742,95.2706,95.1501,95.1902,6121.0
2019-03-21 11:10:00,118.41,118.47,118.35,118.42,6549.0,95.134,95.1822,95.0858,95.142,6549.0
2019-03-21 11:15:00,118.36,118.43,118.27,118.41,2311.0,95.0938,95.1501,95.0215,95.134,2311.0
2019-03-21 11:20:00,118.41,118.43,118.34,118.34,2545.0,95.134,95.1501,95.0777,95.0777,2545.0
2019-03-21 11:25:00,118.36,118.43,118.24,118.25,4806.0,95.0938,95.1501,94.9974,95.0054,4806.0
2019-03-21 11:30:00,118.27,118.38,118.17,118.29,3363.0,95.0215,95.1099,94.9412,95.0376,3363.0
2019-03-21 11:35:00,118.24,118.39,118.19,118.26,6833.0,94.9974,95.1179,94.9572,95.0135,6833.0
2019-03-21 11:40:00,118.25,118.42,118.23,118.38,3098.0,95.0054,95.142,94.9894,95.1099,3098.0
2019-03-21 11:45:00,118.37,118.37,118.24,118.29,2200.0,95.1019,95.1019,94.9974,95.0376,2200.0
2019-03-21 11:50:00,118.31,118.4,118.31,118.32,4231.0,95.0536,95.126,95.0536,95.0617,4231.0
2019-03-21 11:55:00,118.32,118.51,118.32,118.51,6219.0,95.0617,95.2143,95.0617,95.2143,6219.0
2019-03-21 12:00:00,118.53,118.53,118.39,118.43,3062.0,95.2304,95.2304,95.1179,95.1501,3062.0
2019-03-21 12:05:00,118.43,118.46,118.37,118.41,2939.0,95.1501,95.1742,95.1019,95.134,2939.0
2019-03-21 12:10:00,118.43,118.45,118.37,118.42,2200.0,95.1501,95.1661,95.1019,95.142,2200.0
2019-03-21 12:15:00,118.42,118.46,118.35,118.4,3653.0,95.142,95.1742,95.0858,95.126,3653.0
2019-03-21 12:20:00,118.4,118.5,118.4,118.4,4728.0,95.126,95.2063,95.126,95.126,4728.0
2019-03-21 12:25:00,118.33,118.33,118.16,118.21,2130.0,95.0697,95.0697,94.9331,94.9733,2130.0
2019-03-21 12:30:00,118.2,118.23,118.09,118.16,1504.0,94.9653,94.9894,94.8769,94.9331,1504.0
2019-03-21 12:35:00,118.21,118.21,118.1,118.15,656.0,94.9733,94.9733,94.8849,94.9251,656.0
2019-03-21 12:40:00,118.17,118.21,118.13,118.2,2037.0,94.9412,94.9733,94.909,94.9653,2037.0
2019-03-21 12:45:00,118.19,118.19,118.19,118.19,100.0,94.9572,94.9572,94.9572,94.9572,100.0
2019-03-21 12:50:00,118.19,118.28,118.16,118.21,4566.0,94.9572,95.0295,94.9331,94.9733,4566.0
2019-03-21 12:55:00,118.22,118.27,118.19,118.24,6902.0,94.9813,95.0215,94.9572,94.9974,6902.0
2019-03-21 13:00:00,118.26,118.35,118.22,118.35,1547.0,95.0135,95.0858,94.9813,95.0858,1547.0
2019-03-21 13:05:00,118.36,118.41,118.34,118.38,1830.0,95.0938,95.134,95.0777,95.1099,1830.0
2019-03-21 13:10:00,118.41,118.46,118.36,118.41,6105.0,95.134,95.1742,95.0938,95.134,6105.0
2019-03-21 13:15:00,118.42,118.42,118.37,118.41,1551.0,95.142,95.142,95.1019,95.134,1551.0
2019-03-21 13:20:00,118.38,118.42,118.34,118.4,2222.0,95.1099,95.142,95.0777,95.126,2222.0
2019-03-21 13:25:00,118.4,118.44,118.36,118.42,2000.0,95.126,95.1581,95.0938,95.142,2000.0
2019-03-21 13:30:00,118.42,118.45,118.39,118.44,1953.0,95.142,95.1661,95.1179,95.1581,1953.0
2019-03-21 13:35:00,118.42,118.44,118.37,118.42,2800.0,95.142,95.1581,95.1019,95.142,2800.0
2019-03-21 13:40:00,118.37,118.46,118.37,118.42,2542.0,95.1019,95.1742,95.1019,95.142,2542.0
2019-03-21 13:45:00,118.43,118.57,118.43,118.54,2526.0,95.1501,95.2625,95.1501,95.2384,2526.0
2019-03-21 13:50:00,118.54,118.6,118.5,118.57,2307.0,95.2384,95.2866,95.2063,95.2625,2307.0
2019-03-21 13:55:00,118.54,118.57,118.48,118.52,1560.0,95.2384,95.2625,95.1902,95.2224,1560.0
2019-03-21 14:00:00,118.55,118.61,118.53,118.57,1499.0,95.2465,95.2947,95.2304,95.2625,1499.0
2019-03-21 14:05:00,118.57,118.61,118.48,118.61,1705.0,95.2625,95.2947,95.1902,95.2947,1705.0
2019-03-21 14:10:00,118.55,118.64,118.55,118.62,1015.0,95.2465,95.3188,95.2465,95.3027,1015.0
2019-03-21 14:15:00,118.65,118.7,118.57,118.66,5404.0,95.3268,95.367,95.2625,95.3348,5404.0
2019-03-21 14:20:00,118.66,118.78,118.64,118.73,6197.0,95.3348,95.4313,95.3188,95.3911,6197.0
2019-03-21 14:25:00,118.75,118.83,118.71,118.81,6599.0,95.4072,95.4714,95.375,95.4554,6599.0
2019-03-21 14:30:00,118.8,118.95,118.8,118.88,5557.0,95.4473,95.5678,95.4473,95.5116,5557.0
2019-03-21 14:35:00,118.9,119.02,118.86,119.02,3890.0,95.5277,95.6241,95.4955,95.6241,3890.0
2019-03-21 14:40:00,119.01,119.07,118.98,119.05,6493.0,95.616,95.6643,95.5919,95.6482,6493.0
2019-03-21 14:45:00,119.08,119.1,119.01,119.07,3044.0,95.6723,95.6884,95.616,95.6643,3044.0
2019-03-21 14:50:00,119.1,119.13,119.01,119.11,6457.0,95.6884,95.7125,95.616,95.6964,6457.0
2019-03-21 14:55:00,119.13,119.16,119.06,119.09,9065.0,95.7125,95.7366,95.6562,95.6803,9065.0
2019-03-21 15:00:00,119.08,119.08,118.92,119.07,5342.0,95.6723,95.6723,95.5437,95.6643,5342.0
2019-03-21 15:05:00,119.07,119.17,119.02,119.1,7173.0,95.6643,95.7446,95.6241,95.6884,7173.0
2019-03-21 15:10:00,119.1,119.11,118.88,118.93,10741.0,95.6884,95.6964,95.5116,95.5518,10741.0
2019-03-21 15:15:00,118.96,119.15,118.94,119.15,12007.0,95.5759,95.7285,95.5598,95.7285,12007.0
2019-03-21 15:20:00,119.11,119.14,119.02,119.14,6827.0,95.6964,95.7205,95.6241,95.7205,6827.0
2019-03-21 15:25:00,119.13,119.16,119.05,119.06,9457.0,95.7125,95.7366,95.6482,95.6562,9457.0
2019-03-21 15:30:00,119.07,119.28,119.07,119.26,11135.0,95.6643,95.833,95.6643,95.8169,11135.0
2019-03-21 15:35:00,119.27,119.46,119.25,119.41,20884.0,95.8249,95.9776,95.8089,95.9374,20884.0
2019-03-21 15:40:00,119.4,119.56,119.36,119.41,23452.0,95.9294,96.0579,95.8972,95.9374,23452.0
2019-03-21 15:45:00,119.42,119.47,119.22,119.28,19298.0,95.9455,95.9856,95.7848,95.833,19298.0
2019-03-21 15:50:00,119.29,119.3,119.13,119.25,30245.0,95.841,95.849,95.7125,95.8089,30245.0
2019-03-21 15:55:00,119.22,119.42,119.22,119.41,59671.0,95.7848,95.9455,95.7848,95.9374,59671.0
2019-03-22 09:30:00,119.48,119.75,119.48,119.55,9033.0,95.9937,96.2106,95.9937,96.0499,9033.0
2019-03-22 09:35:00,119.62,119.62,119.61,119.62,200.0,96.1061,96.1061,96.0981,96.1061,200.0
2019-03-22 09:40:00,119.66,119.83,119.59,119.61,5776.0,96.1383,96.2749,96.082,96.0981,5776.0
2019-03-22 09:45:00,119.58,119.73,119.52,119.65,19260.0,96.074,96.1945,96.0258,96.1302,19260.0
2019-03-22 09:50:00,119.69,119.8,119.61,119.73,11924.0,96.1624,96.2508,96.0981,96.1945,11924.0
2019-03-22 09:55:00,119.72,119.84,119.68,119.84,3666.0,96.1865,96.2829,96.1543,96.2829,3666.0
2019-03-22 10:00:00,119.78,119.93,119.77,119.86,5826.0,96.2347,96.3552,96.2267,96.299,5826.0
2019-03-22 10:05:00,119.85,119.93,119.84,119.9,2820.0,96.2909,96.3552,96.2829,96.3311,2820.0
2019-03-22 10:10:00,119.83,120.55,119.83,120.42,55302.0,96.2749,96.8533,96.2749,96.7489,55302.0
2019-03-22 10:15:00,120.39,120.62,120.37,120.5,3485.0,96.7248,96.9096,96.7087,96.8132,3485.0
2019-03-22 10:20:00,120.43,120.53,120.34,120.34,1564.0,96.7569,96.8373,96.6846,96.6846,1564.0
2019-03-22 10:25:00,120.26,120.26,119.96,119.96,2015.0,96.6203,96.6203,96.3793,96.3793,2015.0
2019-03-22 10:30:00,119.95,120.38,119.95,120.3,3000.0,96.3713,96.7167,96.3713,96.6525,3000.0
2019-03-22 10:35:00,120.31,120.5,120.31,120.45,2905.0,96.6605,96.8132,96.6605,96.773,2905.0
2019-03-22 10:40:00,120.48,120.67,120.45,120.59,12304.0,96.7971,96.9497,96.773,96.8855,12304.0
2019-03-22 10:45:00,120.58,120.65,120.48,120.58,16845.0,96.8774,96.9337,96.7971,96.8774,16845.0
2019-03-22 10:50:00,120.52,120.77,120.52,120.71,6640.0,96.8292,97.0301,96.8292,96.9819,6640.0
2019-03-22 10:55:00,120.79,120.91,120.58,120.73,4685.0,97.0461,97.1426,96.8774,96.9979,4685.0
2019-03-22 11:00:00,120.62,120.78,120.61,120.72,5020.0,96.9096,97.0381,96.9015,96.9899,5020.0
2019-03-22 11:05:00,120.72,120.73,120.59,120.6,8348.0,96.9899,96.9979,96.8855,96.8935,8348.0
2019-03-22 11:10:00,120.61,120.81,120.61,120.81,5495.0,96.9015,97.0622,96.9015,97.0622,5495.0
2019-03-22 11:15:00,120.76,120.93,120.7,120.82,5926.0,97.022,97.1586,96.9738,97.0703,5926.0
2019-03-22 11:20:00,120.8,120.82,120.64,120.64,3715.0,97.0542,97.0703,96.9256,96.9256,3715.0
2019-03-22 11:25:00,120.68,120.8,120.63,120.73,4446.0,96.9578,97.0542,96.9176,96.9979,4446.0
2019-03-22 11:30:00,120.71,120.77,120.66,120.66,2764.0,96.9819,97.0301,96.9417,96.9417,2764.0
2019-03-22 11:35:00,120.7,120.73,120.57,120.62,10519.0,96.9738,96.9979,96.8694,96.9096,10519.0
2019-03-22 11:40:00,120.61,120.62,120.5,120.62,13253.0,96.9015,96.9096,96.8132,96.9096,13253.0
2019-03-22 11:45:00,120.62,120.62,120.52,120.58,3596.0,96.9096,96.9096,96.8292,96.8774,3596.0
2019-03-22 11:50:00,120.55,120.61,120.49,120.5,18335.0,96.8533,96.9015,96.8051,96.8132,18335.0
2019-03-22 11:55:00,120.52,120.55,120.05,120.05,34328.0,96.8292,96.8533,96.4516,96.4516,34328.0
2019-03-22 12:00:00,120.08,120.36,120.04,120.24,6620.0,96.4757,96.7007,96.4436,96.6043,6620.0
2019-03-22 12:05:00,120.21,120.21,120.02,120.13,3604.0,96.5802,96.5802,96.4275,96.5159,3604.0
2019-03-22 12:10:00,120.1,120.16,120.03,120.05,11389.0,96.4918,96.54,96.4355,96.4516,11389.0
2019-03-22 12:15:00,120.06,120.17,120.03,120.08,3354.0,96.4596,96.548,96.4355,96.4757,3354.0
2019-03-22 12:20:00,120.14,120.27,120.14,120.16,4030.0,96.5239,96.6284,96.5239,96.54,4030.0
2019-03-22 12:25:00,120.17,120.17,119.9,119.98,2421.0,96.548,96.548,96.3311,96.3954,2421.0
2019-03-22 12:30:00,120.0,120.0,119.82,119.88,3100.0,96.4114,96.4114,96.2668,96.315,3100.0
2019-03-22 12:35:00,119.84,119.85,119.76,119.76,2000.0,96.2829,96.2909,96.2186,96.2186,2000.0
2019-03-22 12:40:00,119.75,119.76,119.58,119.6,1920.0,96.2106,96.2186,96.074,96.0901,1920.0
2019-03-22 12:45:00,119.57,119.57,119.4,119.41,9700.0,96.066,96.066,95.9294,95.9374,9700.0
2019-03-22 12:50:00,119.4,119.57,119.4,119.45,7902.0,95.9294,96.066,95.9294,95.9696,7902.0
2019-03-22 12:55:00,119.43,119.43,119.27,119.34,5471.0,95.9535,95.9535,95.8249,95.8812,5471.0
2019-03-22 13:00:00,119.36,119.46,119.29,119.29,11666.0,95.8972,95.9776,95.841,95.841,11666.0
2019-03-22 13:05:00,119.26,119.29,119.24,119.29,3212.0,95.8169,95.841,95.8008,95.841,3212.0
2019-03-22 13:10:00,119.27,119.31,119.2,119.2,5740.0,95.8249,95.8571,95.7687,95.7687,5740.0
2019-03-22 13:15:00,119.19,119.35,119.19,119.32,3170.0,95.7607,95.8892,95.7607,95.8651,3170.0
2019-03-22 13:20:00,119.33,119.35,119.25,119.34,3200.0,95.8731,95.8892,95.8089,95.8812,3200.0
2019-03-22 13:25:00,119.37,119.41,119.32,119.41,5322.0,95.9053,95.9374,95.8651,95.9374,5322.0
2019-03-22 13:30:00,119.41,119.47,119.36,119.4,3009.0,95.9374,95.9856,95.8972,95.9294,3009.0
2019-03-22 13:35:00,119.43,119.51,119.38,119.4,14814.0,95.9535,96.0178,95.9133,95.9294,14814.0
2019-03-22 13:40:00,119.38,119.5,119.38,119.48,6477.0,95.9133,96.0097,95.9133,95.9937,6477.0
2019-03-22 13:45:00,119.48,119.48,119.4,119.41,600.0,95.9937,95.9937,95.9294,95.9374,600.0
2019-03-22 13:50:00,119.39,119.45,119.36,119.42,1400.0,95.9213,95.9696,95.8972,95.9455,1400.0
2019-03-22 13:55:00,119.36,119.43,119.36,119.36,1919.0,95.8972,95.9535,95.8972,95.8972,1919.0
2019-03-22 14:00:00,119.47,119.48,119.41,119.46,1000.0,95.9856,95.9937,95.9374,95.9776,1000.0
2019-03-22 14:05:00,119.44,119.44,119.31,119.37,2264.0,95.9615,95.9615,95.8571,95.9053,2264.0
2019-03-22 14:10:00,119.38,119.54,119.31,119.49,1900.0,95.9133,96.0419,95.8571,96.0017,1900.0
2019-03-22 14:15:00,119.53,119.58,119.5,119.58,800.0,96.0338,96.074,96.0097,96.074,800.0
2019-03-22 14:20:00,119.6,119.65,119.57,119.62,1143.0,96.0901,96.1302,96.066,96.1061,1143.0
2019-03-22 14:25:00,119.59,119.65,119.56,119.65,2244.0,96.082,96.1302,96.0579,96.1302,2244.0
2019-03-22 14:30:00,119.62,119.66,119.51,119.52,2252.0,96.1061,96.1383,96.0178,96.0258,2252.0
2019-03-22 14:35:00,119.51,119.59,119.51,119.58,1700.0,96.0178,96.082,96.0178,96.074,1700.0
2019-03-22 14:40:00,119.62,119.76,119.62,119.73,3240.0,96.1061,96.2186,96.1061,96.1945,3240.0
2019-03-22 14:45:00,119.72,119.82,119.7,119.79,8435.0,96.1865,96.2668,96.1704,96.2427,8435.0
2019-03-22 14:50:00,119.81,119.89,119.73,119.73,4845.0,96.2588,96.3231,96.1945,96.1945,4845.0
2019-03-22 14:55:00,119.73,119.73,119.59,119.7,2157.0,96.1945,96.1945,96.082,96.1704,2157.0
2019-03-22 15:00:00,119.7,119.73,119.65,119.7,2715.0,96.1704,96.1945,96.1302,96.1704,2715.0
2019-03-22 15:05:00,119.67,119.81,119.67,119.7,18958.0,96.1463,96.2588,96.1463,96.1704,18958.0
2019-03-22 15:10:00,119.67,119.67,119.5,119.52,3309.0,96.1463,96.1463,96.0097,96.0258,3309.0
2019-03-22 15:15:00,119.55,119.63,119.49,119.56,3948.0,96.0499,96.1142,96.0017,96.0579,3948.0
2019-03-22 15:20:00,119.61,119.73,119.61,119.69,2900.0,96.0981,96.1945,96.0981,96.1624,2900.0
2019-03-22 15:25:00,119.71,119.76,119.6,119.6,4881.0,96.1784,96.2186,96.0901,96.0901,4881.0
2019-03-22 15:30:00,119.59,119.6,119.34,119.36,6513.0,96.082,96.0901,95.8812,95.8972,6513.0
2019-03-22 15:35:00,119.37,119.45,119.29,119.33,8059.0,95.9053,95.9696,95.841,95.8731,8059.0
2019-03-22 15:40:00,119.3,119.34,119.18,119.2,10209.0,95.849,95.8812,95.7526,95.7687,10209.0
2019-03-22 15:45:00,119.17,119.45,119.17,119.41,10599.0,95.7446,95.9696,95.7446,95.9374,10599.0
2019-03-22 15:50:00,119.43,119.44,119.28,119.28,17747.0,95.9535,95.9615,95.833,95.833,17747.0
2019-03-22 15:55:00,119.27,119.38,119.08,119.15,41752.0,95.8249,95.9133,95.6723,95.7285,41752.0
2019-03-25 09:30:00,118.61,119.11,118.18,118.19,18931.0,95.2947,95.6964,94.9492,94.9572,18931.0
2019-03-25 09:35:00,118.3,118.84,118.25,118.49,5186.0,95.0456,95.4795,95.0054,95.1983,5186.0
2019-03-25 09:40:00,118.61,118.66,118.27,118.43,6780.0,95.2947,95.3348,95.0215,95.1501,6780.0
2019-03-25 09:45:00,118.29,118.36,117.94,118.35,12615.0,95.0376,95.0938,94.7564,95.0858,12615.0
2019-03-25 09:50:00,118.41,118.46,118.0,118.23,4079.0,95.134,95.1742,94.8046,94.9894,4079.0
2019-03-25 09:55:00,118.05,118.33,117.99,118.29,3946.0,94.8448,95.0697,94.7965,95.0376,3946.0
2019-03-25 10:00:00,118.24,118.34,118.13,118.33,3568.0,94.9974,95.0777,94.909,95.0697,3568.0
2019-03-25 10:05:00,118.33,118.36,118.26,118.26,2382.0,95.0697,95.0938,95.0135,95.0135,2382.0
2019-03-25 10:10:00,118.26,118.26,118.08,118.09,3260.0,95.0135,95.0135,94.8689,94.8769,3260.0
2019-03-25 10:15:00,118.05,118.08,118.0,118.08,1900.0,94.8448,94.8689,94.8046,94.8689,1900.0
2019-03-25 10:20:00,118.03,118.04,117.76,117.83,3332.0,94.8287,94.8367,94.6118,94.668,3332.0
2019-03-25 10:25:00,117.85,118.02,117.84,117.99,4095.0,94.6841,94.8207,94.676,94.7965,4095.0
2019-03-25 10:30:00,118.05,118.19,118.03,118.19,3300.0,94.8448,94.9572,94.8287,94.9572,3300.0
2019-03-25 10:35:00,118.18,118.38,118.17,118.25,3681.0,94.9492,95.1099,94.9412,95.0054,3681.0
2019-03-25 10:40:00,118.23,118.38,118.2,118.34,3100.0,94.9894,95.1099,94.9653,95.0777,3100.0
2019-03-25 10:45:00,118.46,118.46,118.23,118.41,3535.0,95.1742,95.1742,94.9894,95.134,3535.0
2019-03-25 10:50:00,118.38,118.77,118.37,118.59,7993.0,95.1099,95.4232,95.1019,95.2786,7993.0
2019-03-25 10:55:00,118.65,118.69,118.55,118.55,3624.0,95.3268,95.3589,95.2465,95.2465,3624.0
2019-03-25 11:00:00,118.55,118.58,118.47,118.51,2000.0,95.2465,95.2706,95.1822,95.2143,2000.0
2019-03-25 11:05:00,118.47,118.81,118.47,118.67,4130.0,95.1822,95.4554,95.1822,95.3429,4130.0
2019-03-25 11:10:00,118.66,118.71,118.52,118.71,4926.0,95.3348,95.375,95.2224,95.375,4926.0
2019-03-25 11:15:00,118.74,118.85,118.72,118.81,6328.0,95.3991,95.4875,95.3831,95.4554,6328.0
2019-03-25 11:20:00,118.82,118.83,118.62,118.65,2000.0,95.4634,95.4714,95.3027,95.3268,2000.0
2019-03-25 11:25:00,118.62,118.83,118.62,118.79,2602.0,95.3027,95.4714,95.3027,95.4393,2602.0
2019-03-25 11:30:00,118.75,118.84,118.7,118.75,2544.0,95.4072,95.4795,95.367,95.4072,2544.0
2019-03-25 11:35:00,118.76,118.84,118.76,118.79,1113.0,95.4152,95.4795,95.4152,95.4393,1113.0
2019-03-25 11:40:00,118.81,118.81,118.57,118.6,1326.0,95.4554,95.4554,95.2625,95.2866,1326.0
2019-03-25 11:45:00,118.64,118.65,118.45,118.49,2738.0,95.3188,95.3268,95.1661,95.1983,2738.0
2019-03-25 11:50:00,118.48,118.51,118.42,118.49,1600.0,95.1902,95.2143,95.142,95.1983,1600.0
2019-03-25 11:55:00,118.51,118.53,118.44,118.46,1250.0,95.2143,95.2304,95.1581,95.1742,1250.0
2019-03-25 12:00:00,118.46,118.67,118.45,118.66,2497.0,95.1742,95.3429,95.1661,95.3348,2497.0
2019-03-25 12:05:00,118.65,118.76,118.65,118.65,3000.0,95.3268,95.4152,95.3268,95.3268,3000.0
2019-03-25 12:10:00,118.59,118.66,118.52,118.59,1200.0,95.2786,95.3348,95.2224,95.2786,1200.0
2019-03-25 12:15:00,118.57,118.63,118.53,118.62,1900.0,95.2625,95.3107,95.2304,95.3027,1900.0
2019-03-25 12:20:00,118.61,118.73,118.59,118.72,800.0,95.2947,95.3911,95.2786,95.3831,800.0
2019-03-25 12:25:00,118.72,118.79,118.72,118.73,1600.0,95.3831,95.4393,95.3831,95.3911,1600.0
2019-03-25 12:30:00,118.76,118.77,118.62,118.7,1400.0,95.4152,95.4232,95.3027,95.367,1400.0
2019-03-25 12:35:00,118.64,118.76,118.62,118.76,7957.0,95.3188,95.4152,95.3027,95.4152,7957.0
2019-03-25 12:40:00,118.74,118.74,118.69,118.69,2681.0,95.3991,95.3991,95.3589,95.3589,2681.0
2019-03-25 12:45:00,118.67,118.76,118.63,118.65,6717.0,95.3429,95.4152,95.3107,95.3268,6717.0
2019-03-25 12:50:00,118.61,118.63,118.53,118.63,4320.0,95.2947,95.3107,95.2304,95.3107,4320.0
2019-03-25 12:55:00,118.66,118.78,118.61,118.71,6251.0,95.3348,95.4313,95.2947,95.375,6251.0
2019-03-25 13:00:00,118.68,118.71,118.56,118.56,1334.0,95.3509,95.375,95.2545,95.2545,1334.0
2019-03-25 13:05:00,118.57,118.72,118.57,118.61,2399.0,95.2625,95.3831,95.2625,95.2947,2399.0
2019-03-25 13:10:00,118.6,118.71,118.54,118.7,6427.0,95.2866,95.375,95.2384,95.367,6427.0
2019-03-25 13:15:00,118.67,118.68,118.61,118.65,1400.0,95.3429,95.3509,95.2947,95.3268,1400.0
2019-03-25 13:20:00,118.62,118.63,118.51,118.52,1150.0,95.3027,95.3107,95.2143,95.2224,1150.0
2019-03-25 13:25:00,118.6,118.6,118.49,118.5,2527.0,95.2866,95.2866,95.1983,95.2063,2527.0
2019-03-25 13:30:00,118.48,118.49,118.43,118.44,1500.0,95.1902,95.1983,95.1501,95.1581,1500.0
2019-03-25 13:35:00,118.43,118.47,118.33,118.33,6300.0,95.1501,95.1822,95.0697,95.0697,6300.0
2019-03-25 13:40:00,118.34,118.35,118.1,118.13,6489.0,95.0777,95.0858,94.8849,94.909,6489.0
2019-03-25 13:45:00,118.15,118.21,118.14,118.21,4602.0,94.9251,94.9733,94.9171,94.9733,4602.0
2019-03-25 13:50:00,118.21,118.21,118.14,118.14,3300.0,94.9733,94.9733,94.9171,94.9171,3300.0
2019-03-25 13:55:00,118.1,118.21,118.08,118.19,5215.0,94.8849,94.9733,94.8689,94.9572,5215.0
2019-03-25 14:00:00,118.23,118.39,118.22,118.39,2300.0,94.9894,95.1179,94.9813,95.1179,2300.0
2019-03-25 14:05:00,118.36,118.36,118.21,118.21,2858.0,95.0938,95.0938,94.9733,94.9733,2858.0
2019-03-25 14:10:00,118.26,118.36,118.24,118.29,3805.0,95.0135,95.0938,94.9974,95.0376,3805.0
2019-03-25 14:15:00,118.35,118.38,118.24,118.26,2364.0,95.0858,95.1099,94.9974,95.0135,2364.0
2019-03-25 14:20:00,118.26,118.26,118.22,118.26,1002.0,95.0135,95.0135,94.9813,95.0135,1002.0
2019-03-25 14:25:00,118.22,118.3,118.22,118.25,2061.0,94.9813,95.0456,94.9813,95.0054,2061.0
2019-03-25 14:30:00,118.31,118.33,118.27,118.29,2091.0,95.0536,95.0697,95.0215,95.0376,2091.0
2019-03-25 14:35:00,118.29,118.31,118.26,118.3,1963.0,95.0376,95.0536,95.0135,95.0456,1963.0
2019-03-25 14:40:00,118.32,118.36,118.27,118.32,3194.0,95.0617,95.0938,95.0215,95.0617,3194.0
2019-03-25 14:45:00,118.34,118.38,118.22,118.22,3283.0,95.0777,95.1099,94.9813,94.9813,3283.0
2019-03-25 14:50:00,118.22,118.26,118.18,118.23,2394.0,94.9813,95.0135,94.9492,94.9894,2394.0
2019-03-25 14:55:00,118.23,118.32,118.22,118.27,4317.0,94.9894,95.0617,94.9813,95.0215,4317.0
2019-03-25 15:00:00,118.29,118.3,118.14,118.19,2710.0,95.0376,95.0456,94.9171,94.9572,2710.0
2019-03-25 15:05:00,118.19,118.2,118.14,118.17,2809.0,94.9572,94.9653,94.9171,94.9412,2809.0
2019-03-25 15:10:00,118.16,118.32,118.15,118.28,3741.0,94.9331,95.0617,94.9251,95.0295,3741.0
2019-03-25 15:15:00,118.27,118.27,118.07,118.11,2751.0,95.0215,95.0215,94.8608,94.893,2751.0
2019-03-25 15:20:00,118.14,118.17,118.1,118.17,3800.0,94.9171,94.9412,94.8849,94.9412,3800.0
2019-03-25 15:25:00,118.14,118.2,118.03,118.06,4061.0,94.9171,94.9653,94.8287,94.8528,4061.0
2019-03-25 15:30:00,118.07,118.1,117.91,117.91,8441.0,94.8608,94.8849,94.7323,94.7323,8441.0
2019-03-25 15:35:00,117.92,118.02,117.87,117.9,8691.0,94.7403,94.8207,94.7001,94.7242,8691.0
2019-03-25 15:40:00,117.88,118.0,117.83,118.0,11083.0,94.7082,94.8046,94.668,94.8046,11083.0
2019-03-25 15:45:00,117.99,117.99,117.74,117.78,11879.0,94.7965,94.7965,94.5957,94.6278,11879.0
2019-03-25 15:50:00,117.78,117.85,117.7,117.82,23746.0,94.6278,94.6841,94.5636,94.66,23746.0
2019-03-25 15:55:00,117.83,117.86,117.68,117.7,58948.0,94.668,94.6921,94.5475,94.5636,58948.0
2019-03-26 09:30:00,118.05,118.34,117.97,117.99,9949.0,94.8448,95.0777,94.7805,94.7965,9949.0
2019-03-26 09:35:00,117.94,118.14,117.85,118.13,1300.0,94.7564,94.9171,94.6841,94.909,1300.0
2019-03-26 09:40:00,118.13,118.42,118.13,118.27,1400.0,94.909,95.142,94.909,95.0215,1400.0
2019-03-26 09:45:00,118.26,118.36,118.07,118.07,3300.0,95.0135,95.0938,94.8608,94.8608,3300.0
2019-03-26 09:50:00,118.07,118.19,117.94,118.04,4903.0,94.8608,94.9572,94.7564,94.8367,4903.0
2019-03-26 09:55:00,117.87,117.88,117.7,117.7,809.0,94.7001,94.7082,94.5636,94.5636,809.0
2019-03-26 10:00:00,117.61,118.05,117.61,118.05,3700.0,94.4912,94.8448,94.4912,94.8448,3700.0
2019-03-26 10:05:00,118.09,118.09,117.89,117.98,2049.0,94.8769,94.8769,94.7162,94.7885,2049.0
2019-03-26 10:10:00,118.01,118.04,117.94,117.94,902.0,94.8126,94.8367,94.7564,94.7564,902.0
2019-03-26 10:15:00,118.04,118.07,117.84,117.87,1364.0,94.8367,94.8608,94.676,94.7001,1364.0
2019-03-26 10:20:00,117.93,118.0,117.79,117.91,9369.0,94.7483,94.8046,94.6359,94.7323,9369.0
2019-03-26 10:25:00,117.89,118.07,117.89,118.06,1600.0,94.7162,94.8608,94.7162,94.8528,1600.0
2019-03-26 10:30:00,118.06,118.35,118.02,118.31,4113.0,94.8528,95.0858,94.8207,95.0536,4113.0
2019-03-26 10:35:00,118.32,118.37,118.25,118.26,3934.0,95.0617,95.1019,95.0054,95.0135,3934.0
2019-03-26 10:40:00,118.29,118.32,118.08,118.12,4301.0,95.0376,95.0617,94.8689,94.901,4301.0
2019-03-26 10:45:00,118.06,118.13,117.99,118.08,3807.0,94.8528,94.909,94.7965,94.8689,3807.0
2019-03-26 10:50:00,118.1,118.27,118.08,118.27,4995.0,94.8849,95.0215,94.8689,95.0215,4995.0
2019-03-26 10:55:00,118.27,118.39,118.27,118.28,3400.0,95.0215,95.1179,95.0215,95.0295,3400.0
2019-03-26 11:00:00,118.33,118.44,118.32,118.4,8311.0,95.0697,95.1581,95.0617,95.126,8311.0
2019-03-26 11:05:00,118.35,118.41,118.23,118.3,5048.0,95.0858,95.134,94.9894,95.0456,5048.0
2019-03-26 11:10:00,118.28,118.39,118.28,118.33,6163.0,95.0295,95.1179,95.0295,95.0697,6163.0
2019-03-26 11:15:00,118.34,118.44,118.33,118.36,7407.0,95.0777,95.1581,95.0697,95.0938,7407.0
2019-03-26 11:20:00,118.34,118.4,118.31,118.34,4363.0,95.0777,95.126,95.0536,95.0777,4363.0
2019-03-26 11:25:00,118.37,118.38,118.28,118.35,6472.0,95.1019,95.1099,95.0295,95.0858,6472.0
2019-03-26 11:30:00,118.34,118.44,118.33,118.38,5081.0,95.0777,95.1581,95.0697,95.1099,5081.0
2019-03-26 11:35:00,118.36,118.42,118.35,118.35,3713.0,95.0938,95.142,95.0858,95.0858,3713.0
2019-03-26 11:40:00,118.34,118.35,118.31,118.34,1727.0,95.0777,95.0858,95.0536,95.0777,1727.0
2019-03-26 11:45:00,118.31,118.32,118.21,118.24,3400.0,95.0536,95.0617,94.9733,94.9974,3400.0
2019-03-26 11:50:00,118.24,118.24,117.93,117.93,2767.0,94.9974,94.9974,94.7483,94.7483,2767.0
2019-03-26 11:55:00,117.99,117.99,117.82,117.83,4441.0,94.7965,94.7965,94.66,94.668,4441.0
2019-03-26 12:00:00,117.87,117.91,117.87,117.89,2727.0,94.7001,94.7323,94.7001,94.7162,2727.0
2019-03-26 12:05:00,117.92,117.92,117.88,117.89,1826.0,94.7403,94.7403,94.7082,94.7162,1826.0
2019-03-26 12:10:00,117.88,117.94,117.82,117.93,6508.0,94.7082,94.7564,94.66,94.7483,6508.0
2019-03-26 12:15:00,117.95,117.96,117.89,117.89,3347.0,94.7644,94.7724,94.7162,94.7162,3347.0
2019-03-26 12:20:00,117.89,117.89,117.72,117.74,3256.0,94.7162,94.7162,94.5796,94.5957,3256.0
2019-03-26 12:25:00,117.74,117.77,117.69,117.69,2569.0,94.5957,94.6198,94.5555,94.5555,2569.0
2019-03-26 12:30:00,117.71,117.81,117.71,117.76,3200.0,94.5716,94.6519,94.5716,94.6118,3200.0
2019-03-26 12:35:00,117.77,117.81,117.76,117.77,1600.0,94.6198,94.6519,94.6118,94.6198,1600.0
2019-03-26 12:40:00,117.76,117.77,117.69,117.72,4842.0,94.6118,94.6198,94.5555,94.5796,4842.0
2019-03-26 12:45:00,117.7,117.72,117.62,117.68,5330.0,94.5636,94.5796,94.4993,94.5475,5330.0
2019-03-26 12:50:00,117.68,117.71,117.64,117.7,3343.0,94.5475,94.5716,94.5153,94.5636,3343.0
2019-03-26 12:55:00,117.66,117.66,117.56,117.61,3419.0,94.5314,94.5314,94.4511,94.4912,3419.0
2019-03-26 13:00:00,117.62,117.69,117.61,117.69,3912.0,94.4993,94.5555,94.4912,94.5555,3912.0
2019-03-26 13:05:00,117.7,117.76,117.68,117.72,4624.0,94.5636,94.6118,94.5475,94.5796,4624.0
2019-03-26 13:10:00,117.75,117.76,117.73,117.74,3155.0,94.6037,94.6118,94.5877,94.5957,3155.0
2019-03-26 13:15:00,117.76,117.83,117.72,117.83,5067.0,94.6118,94.668,94.5796,94.668,5067.0
2019-03-26 13:20:00,117.85,117.88,117.82,117.86,2000.0,94.6841,94.7082,94.66,94.6921,2000.0
2019-03-26 13:25:00,117.83,117.83,117.79,117.79,3889.0,94.668,94.668,94.6359,94.6359,3889.0
2019-03-26 13:30:00,117.82,117.82,117.79,117.81,2100.0,94.66,94.66,94.6359,94.6519,2100.0
2019-03-26 13:35:00,117.83,117.84,117.78,117.8,5064.0,94.668,94.676,94.6278,94.6439,5064.0
2019-03-26 13:40:00,117.82,117.91,117.82,117.9,2111.0,94.66,94.7323,94.66,94.7242,2111.0
2019-03-26 13:45:00,117.87,117.91,117.87,117.91,3899.0,94.7001,94.7323,94.7001,94.7323,3899.0
2019-03-26 13:50:00,117.92,117.95,117.88,117.88,3482.0,94.7403,94.7644,94.7082,94.7082,3482.0
2019-03-26 13:55:00,117.89,117.92,117.86,117.9,2628.0,94.7162,94.7403,94.6921,94.7242,2628.0
2019-03-26 14:00:00,117.88,117.92,117.88,117.89,4296.0,94.7082,94.7403,94.7082,94.7162,4296.0
2019-03-26 14:05:00,117.9,117.98,117.9,117.93,2471.0,94.7242,94.7885,94.7242,94.7483,2471.0
2019-03-26 14:10:00,117.9,117.92,117.86,117.89,2709.0,94.7242,94.7403,94.6921,94.7162,2709.0
2019-03-26 14:15:00,117.89,118.02,117.89,118.02,6312.0,94.7162,94.8207,94.7162,94.8207,6312.0
2019-03-26 14:20:00,118.03,118.04,118.0,118.03,1979.0,94.8287,94.8367,94.8046,94.8287,1979.0
2019-03-26 14:25:00,118.03,118.12,118.03,118.09,3710.0,94.8287,94.901,94.8287,94.8769,3710.0
2019-03-26 14:30:00,118.1,118.1,117.97,118.01,2942.0,94.8849,94.8849,94.7805,94.8126,2942.0
2019-03-26 14:35:00,118.0,118.11,117.99,118.11,3491.0,94.8046,94.893,94.7965,94.893,3491.0
2019-03-26 14:40:00,118.11,118.2,118.11,118.19,2679.0,94.893,94.9653,94.893,94.9572,2679.0
2019-03-26 14:45:00,118.18,118.3,118.18,118.27,6517.0,94.9492,95.0456,94.9492,95.0215,6517.0
2019-03-26 14:50:00,118.28,118.32,118.05,118.05,10710.0,95.0295,95.0617,94.8448,94.8448,10710.0
2019-03-26 14:55:00,118.02,118.07,118.0,118.01,8417.0,94.8207,94.8608,94.8046,94.8126,8417.0
2019-03-26 15:00:00,118.03,118.11,118.01,118.03,17329.0,94.8287,94.893,94.8126,94.8287,17329.0
2019-03-26 15:05:00,118.02,118.12,117.97,118.08,13059.0,94.8207,94.901,94.7805,94.8689,13059.0
2019-03-26 15:10:00,118.1,118.27,118.08,118.18,6132.0,94.8849,95.0215,94.8689,94.9492,6132.0
2019-03-26 15:15:00,118.19,118.22,118.08,118.08,4747.0,94.9572,94.9813,94.8689,94.8689,4747.0
2019-03-26 15:20:00,118.1,118.18,118.1,118.13,4563.0,94.8849,94.9492,94.8849,94.909,4563.0
2019-03-26 15:25:00,118.12,118.21,118.1,118.21,6751.0,94.901,94.9733,94.8849,94.9733,6751.0
2019-03-26 15:30:00,118.2,118.22,118.09,118.1,12065.0,94.9653,94.9813,94.8769,94.8849,12065.0
2019-03-26 15:35:00,118.12,118.34,118.12,118.32,12748.0,94.901,95.0777,94.901,95.0617,12748.0
2019-03-26 15:40:00,118.31,118.4,118.29,118.36,27449.0,95.0536,95.126,95.0376,95.0938,27449.0
2019-03-26 15:45:00,118.38,118.57,118.38,118.54,20812.0,95.1099,95.2625,95.1099,95.2384,20812.0
2019-03-26 15:50:00,118.55,118.67,118.49,118.67,25576.0,95.2465,95.3429,95.1983,95.3429,25576.0
2019-03-26 15:55:00,118.68,118.96,118.66,118.88,62558.0,95.3509,95.5759,95.3348,95.5116,62558.0
2019-03-27 09:30:00,118.87,119.66,118.87,119.55,16496.0,95.5036,96.1383,95.5036,96.0499,16496.0
2019-03-27 09:35:00,119.48,119.52,118.84,119.02,14855.0,95.9937,96.0258,95.4795,95.6241,14855.0
2019-03-27 09:40:00,118.94,119.31,118.94,119.09,5634.0,95.5598,95.8571,95.5598,95.6803,5634.0
2019-03-27 09:45:00,118.93,119.26,118.91,119.2,8615.0,95.5518,95.8169,95.5357,95.7687,8615.0
2019-03-27 09:50:00,119.19,119.3,118.96,118.99,3228.0,95.7607,95.849,95.5759,95.6,3228.0
2019-03-27 09:55:00,118.99,119.13,118.91,118.96,10744.0,95.6,95.7125,95.5357,95.5759,10744.0
2019-03-27 10:00:00,118.99,119.4,118.99,119.29,13851.0,95.6,95.9294,95.6,95.841,13851.0
2019-03-27 10:05:00,119.27,119.28,119.06,119.18,9461.0,95.8249,95.833,95.6562,95.7526,9461.0
2019-03-27 10:10:00,119.21,119.21,119.09,119.21,3408.0,95.7767,95.7767,95.6803,95.7767,3408.0
2019-03-27 10:15:00,119.18,119.26,119.16,119.26,1800.0,95.7526,95.8169,95.7366,95.8169,1800.0
2019-03-27 10:20:00,119.21,119.23,119.11,119.15,4310.0,95.7767,95.7928,95.6964,95.7285,4310.0
2019-03-27 10:25:00,119.17,119.2,119.1,119.14,2271.0,95.7446,95.7687,95.6884,95.7205,2271.0
2019-03-27 10:30:00,119.11,119.21,119.11,119.19,2280.0,95.6964,95.7767,95.6964,95.7607,2280.0
2019-03-27 10:35:00,119.22,119.25,119.14,119.21,11194.0,95.7848,95.8089,95.7205,95.7767,11194.0
2019-03-27 10:40:00,119.23,119.26,119.12,119.13,5763.0,95.7928,95.8169,95.7044,95.7125,5763.0
2019-03-27 10:45:00,119.07,119.09,118.93,119.01,9241.0,95.6643,95.6803,95.5518,95.616,9241.0
2019-03-27 10:50:00,119.01,119.01,118.82,118.84,26371.0,95.616,95.616,95.4634,95.4795,26371.0
2019-03-27 10:55:00,118.85,118.95,118.65,118.71,47021.0,95.4875,95.5678,95.3268,95.375,47021.0
2019-03-27 11:00:00,118.68,118.76,118.56,118.58,6200.0,95.3509,95.4152,95.2545,95.2706,6200.0
2019-03-27 11:05:00,118.57,118.61,118.44,118.49,5821.0,95.2625,95.2947,95.1581,95.1983,5821.0
2019-03-27 11:10:00,118.51,118.53,118.12,118.16,6000.0,95.2143,95.2304,94.901,94.9331,6000.0
2019-03-27 11:15:00,118.18,118.18,118.03,118.13,12972.0,94.9492,94.9492,94.8287,94.909,12972.0
2019-03-27 11:20:00,118.15,118.2,118.1,118.14,3019.0,94.9251,94.9653,94.8849,94.9171,3019.0
2019-03-27 11:25:00,118.14,118.15,118.01,118.01,5859.0,94.9171,94.9251,94.8126,94.8126,5859.0
2019-03-27 11:30:00,118.04,118.04,117.7,117.71,3799.0,94.8367,94.8367,94.5636,94.5716,3799.0
2019-03-27 11:35:00,117.67,117.88,117.66,117.88,7506.0,94.5395,94.7082,94.5314,94.7082,7506.0
2019-03-27 11:40:00,117.84,117.92,117.83,117.87,5840.0,94.676,94.7403,94.668,94.7001,5840.0
2019-03-27 11:45:00,117.89,118.19,117.89,118.09,4359.0,94.7162,94.9572,94.7162,94.8769,4359.0
2019-03-27 11:50:00,118.08,118.1,117.93,117.93,4003.0,94.8689,94.8849,94.7483,94.7483,4003.0
2019-03-27 11:55:00,117.89,118.11,117.88,118.11,3550.0,94.7162,94.893,94.7082,94.893,3550.0
2019-03-27 12:00:00,118.09,118.15,118.02,118.13,3988.0,94.8769,94.9251,94.8207,94.909,3988.0
2019-03-27 12:05:00,118.11,118.15,118.05,118.09,3563.0,94.893,94.9251,94.8448,94.8769,3563.0
2019-03-27 12:10:00,118.08,118.15,118.05,118.13,5113.0,94.8689,94.9251,94.8448,94.909,5113.0
2019-03-27 12:15:00,118.13,118.13,118.03,118.1,6697.0,94.909,94.909,94.8287,94.8849,6697.0
2019-03-27 12:20:00,118.1,118.2,118.09,118.15,3853.0,94.8849,94.9653,94.8769,94.9251,3853.0
2019-03-27 12:25:00,118.13,118.13,117.96,118.02,3117.0,94.909,94.909,94.7724,94.8207,3117.0
2019-03-27 12:30:00,118.01,118.04,117.92,117.95,3800.0,94.8126,94.8367,94.7403,94.7644,3800.0
2019-03-27 12:35:00,117.94,118.03,117.93,118.03,4859.0,94.7564,94.8287,94.7483,94.8287,4859.0
2019-03-27 12:40:00,118.01,118.08,117.98,118.08,3228.0,94.8126,94.8689,94.7885,94.8689,3228.0
2019-03-27 12:45:00,118.08,118.15,118.07,118.14,3721.0,94.8689,94.9251,94.8608,94.9171,3721.0
2019-03-27 12:50:00,118.11,118.21,118.08,118.21,5925.0,94.893,94.9733,94.8689,94.9733,5925.0
2019-03-27 12:55:00,118.23,118.25,118.13,118.15,2849.0,94.9894,95.0054,94.909,94.9251,2849.0
2019-03-27 13:00:00,118.13,118.14,118.04,118.06,3700.0,94.909,94.9171,94.8367,94.8528,3700.0
2019-03-27 13:05:00,118.08,118.08,117.99,118.0,4428.0,94.8689,94.8689,94.7965,94.8046,4428.0
2019-03-27 13:10:00,117.97,118.19,117.97,118.18,6249.0,94.7805,94.9572,94.7805,94.9492,6249.0
2019-03-27 13:15:00,118.2,118.42,118.2,118.42,2978.0,94.9653,95.142,94.9653,95.142,2978.0
2019-03-27 13:20:00,118.42,118.48,118.41,118.46,4001.0,95.142,95.1902,95.134,95.1742,4001.0
2019-03-27 13:25:00,118.46,118.49,118.42,118.43,3200.0,95.1742,95.1983,95.142,95.1501,3200.0
2019-03-27 13:30:00,118.44,118.46,118.28,118.3,2579.0,95.1581,95.1742,95.0295,95.0456,2579.0
2019-03-27 13:35:00,118.29,118.36,118.25,118.31,6428.0,95.0376,95.0938,95.0054,95.0536,6428.0
2019-03-27 13:40:00,118.31,118.47,118.31,118.46,4600.0,95.0536,95.1822,95.0536,95.1742,4600.0
2019-03-27 13:45:00,118.46,118.52,118.46,118.52,6406.0,95.1742,95.2224,95.1742,95.2224,6406.0
2019-03-27 13:50:00,118.54,118.64,118.53,118.64,6703.0,95.2384,95.3188,95.2304,95.3188,6703.0
2019-03-27 13:55:00,118.64,118.64,118.55,118.55,5849.0,95.3188,95.3188,95.2465,95.2465,5849.0
2019-03-27 14:00:00,118.56,118.59,118.51,118.55,9644.0,95.2545,95.2786,95.2143,95.2465,9644.0
2019-03-27 14:05:00,118.56,118.6,118.55,118.59,5081.0,95.2545,95.2866,95.2465,95.2786,5081.0
2019-03-27 14:10:00,118.6,118.79,118.56,118.79,7701.0,95.2866,95.4393,95.2545,95.4393,7701.0
2019-03-27 14:15:00,118.8,118.82,118.7,118.7,7821.0,95.4473,95.4634,95.367,95.367,7821.0
2019-03-27 14:20:00,118.68,118.72,118.62,118.7,6700.0,95.3509,95.3831,95.3027,95.367,6700.0
2019-03-27 14:25:00,118.7,118.72,118.65,118.67,4931.0,95.367,95.3831,95.3268,95.3429,4931.0
2019-03-27 14:30:00,118.67,118.75,118.64,118.64,4300.0,95.3429,95.4072,95.3188,95.3188,4300.0
2019-03-27 14:35:00,118.59,118.6,118.5,118.52,19745.0,95.2786,95.2866,95.2063,95.2224,19745.0
2019-03-27 14:40:00,118.51,118.68,118.5,118.67,8135.0,95.2143,95.3509,95.2063,95.3429,8135.0
2019-03-27 14:45:00,118.68,118.71,118.56,118.56,3900.0,95.3509,95.375,95.2545,95.2545,3900.0
2019-03-27 14:50:00,118.57,118.67,118.55,118.56,6440.0,95.2625,95.3429,95.2465,95.2545,6440.0
2019-03-27 14:55:00,118.56,118.62,118.52,118.53,5513.0,95.2545,95.3027,95.2224,95.2304,5513.0
2019-03-27 15:00:00,118.55,118.58,118.5,118.58,10369.0,95.2465,95.2706,95.2063,95.2706,10369.0
2019-03-27 15:05:00,118.57,118.58,118.5,118.53,13249.0,95.2625,95.2706,95.2063,95.2304,13249.0
2019-03-27 15:10:00,118.53,118.59,118.5,118.51,11987.0,95.2304,95.2786,95.2063,95.2143,11987.0
2019-03-27 15:15:00,118.5,118.61,118.5,118.61,7442.0,95.2063,95.2947,95.2063,95.2947,7442.0
2019-03-27 15:20:00,118.62,118.66,118.57,118.63,5829.0,95.3027,95.3348,95.2625,95.3107,5829.0
2019-03-27 15:25:00,118.61,118.62,118.57,118.62,6900.0,95.2947,95.3027,95.2625,95.3027,6900.0
2019-03-27 15:30:00,118.63,118.83,118.63,118.83,14873.0,95.3107,95.4714,95.3107,95.4714,14873.0
2019-03-27 15:35:00,118.85,118.87,118.72,118.76,13805.0,95.4875,95.5036,95.3831,95.4152,13805.0
2019-03-27 15:40:00,118.78,118.87,118.78,118.86,8239.0,95.4313,95.5036,95.4313,95.4955,8239.0
2019-03-27 15:45:00,118.86,118.93,118.8,118.84,14766.0,95.4955,95.5518,95.4473,95.4795,14766.0
2019-03-27 15:50:00,118.83,118.83,118.66,118.66,40399.0,95.4714,95.4714,95.3348,95.3348,40399.0
2019-03-27 15:55:00,118.63,118.8,118.49,118.74,116721.0,95.3107,95.4473,95.1983,95.3991,116721.0
2019-03-28 09:30:00,118.91,119.17,118.75,118.85,11154.0,95.5357,95.7446,95.4072,95.4875,11154.0
2019-03-28 09:35:00,118.94,119.13,118.94,119.13,500.0,95.5598,95.7125,95.5598,95.7125,500.0
2019-03-28 09:40:00,119.22,119.41,119.11,119.39,6211.0,95.7848,95.9374,95.6964,95.9213,6211.0
2019-03-28 09:45:00,119.47,119.94,119.47,119.76,20306.0,95.9856,96.3632,95.9856,96.2186,20306.0
2019-03-28 09:50:00,119.78,119.82,119.42,119.43,5425.0,96.2347,96.2668,95.9455,95.9535,5425.0
2019-03-28 09:55:00,119.33,119.86,119.25,119.82,27110.0,95.8731,96.299,95.8089,96.2668,27110.0
2019-03-28 10:00:00,119.82,119.99,119.81,119.99,17822.0,96.2668,96.4034,96.2588,96.4034,17822.0
2019-03-28 10:05:00,119.94,119.94,119.86,119.89,1327.0,96.3632,96.3632,96.299,96.3231,1327.0
2019-03-28 10:10:00,119.84,119.94,119.84,119.94,2449.0,96.2829,96.3632,96.2829,96.3632,2449.0
2019-03-28 10:15:00,119.9,119.91,119.68,119.68,1448.0,96.3311,96.3391,96.1543,96.1543,1448.0
2019-03-28 10:20:00,119.73,119.9,119.73,119.84,900.0,96.1945,96.3311,96.1945,96.2829,900.0
2019-03-28 10:25:00,119.91,119.92,119.79,119.8,1844.0,96.3391,96.3472,96.2427,96.2508,1844.0
2019-03-28 10:30:00,119.83,119.88,119.79,119.84,3900.0,96.2749,96.315,96.2427,96.2829,3900.0
2019-03-28 10:35:00,119.81,119.82,119.57,119.57,10603.0,96.2588,96.2668,96.066,96.066,10603.0
2019-03-28 10:40:00,119.56,119.68,119.47,119.52,11807.0,96.0579,96.1543,95.9856,96.0258,11807.0
2019-03-28 10:45:00,119.5,119.51,119.38,119.39,8569.0,96.0097,96.0178,95.9133,95.9213,8569.0
2019-03-28 10:50:00,119.41,119.42,119.29,119.4,5388.0,95.9374,95.9455,95.841,95.9294,5388.0
2019-03-28 10:55:00,119.38,119.38,119.08,119.15,13550.0,95.9133,95.9133,95.6723,95.7285,13550.0
2019-03-28 11:00:00,119.12,119.21,118.99,119.17,149048.0,95.7044,95.7767,95.6,95.7446,149048.0
2019-03-28 11:05:00,119.17,119.2,119.0,119.04,27095.0,95.7446,95.7687,95.608,95.6401,27095.0
2019-03-28 11:10:00,119.02,119.1,118.84,118.84,3561.0,95.6241,95.6884,95.4795,95.4795,3561.0
2019-03-28 11:15:00,118.93,118.97,118.8,118.8,3244.0,95.5518,95.5839,95.4473,95.4473,3244.0
2019-03-28 11:20:00,118.79,118.81,118.72,118.78,1600.0,95.4393,95.4554,95.3831,95.4313,1600.0
2019-03-28 11:25:00,118.76,118.76,118.55,118.61,11213.0,95.4152,95.4152,95.2465,95.2947,11213.0
2019-03-28 11:30:00,118.61,118.72,118.61,118.61,1421.0,95.2947,95.3831,95.2947,95.2947,1421.0
2019-03-28 11:35:00,118.65,118.84,118.65,118.83,5250.0,95.3268,95.4795,95.3268,95.4714,5250.0
2019-03-28 11:40:00,118.83,118.92,118.83,118.86,900.0,95.4714,95.5437,95.4714,95.4955,900.0
2019-03-28 11:45:00,118.84,118.91,118.77,118.88,1304.0,95.4795,95.5357,95.4232,95.5116,1304.0
2019-03-28 11:50:00,118.91,118.92,118.8,118.82,3433.0,95.5357,95.5437,95.4473,95.4634,3433.0
2019-03-28 11:55:00,118.8,118.84,118.72,118.84,3946.0,95.4473,95.4795,95.3831,95.4795,3946.0
2019-03-28 12:00:00,118.84,118.84,118.76,118.79,2700.0,95.4795,95.4795,95.4152,95.4393,2700.0
2019-03-28 12:05:00,118.79,118.8,118.74,118.76,1300.0,95.4393,95.4473,95.3991,95.4152,1300.0
2019-03-28 12:10:00,118.73,118.74,118.48,118.48,1940.0,95.3911,95.3991,95.1902,95.1902,1940.0
2019-03-28 12:15:00,118.5,118.74,118.49,118.69,12086.0,95.2063,95.3991,95.1983,95.3589,12086.0
2019-03-28 12:20:00,118.69,118.79,118.67,118.79,2872.0,95.3589,95.4393,95.3429,95.4393,2872.0
2019-03-28 12:25:00,118.79,118.88,118.75,118.88,1800.0,95.4393,95.5116,95.4072,95.5116,1800.0
2019-03-28 12:30:00,118.86,118.92,118.83,118.86,1815.0,95.4955,95.5437,95.4714,95.4955,1815.0
2019-03-28 12:35:00,118.85,118.97,118.85,118.96,1899.0,95.4875,95.5839,95.4875,95.5759,1899.0
2019-03-28 12:40:00,118.93,118.98,118.89,118.95,2921.0,95.5518,95.5919,95.5196,95.5678,2921.0
2019-03-28 12:45:00,118.97,118.97,118.82,118.83,1771.0,95.5839,95.5839,95.4634,95.4714,1771.0
2019-03-28 12:50:00,118.83,118.89,118.82,118.87,2201.0,95.4714,95.5196,95.4634,95.5036,2201.0
2019-03-28 12:55:00,118.87,118.88,118.84,118.88,2010.0,95.5036,95.5116,95.4795,95.5116,2010.0
2019-03-28 13:00:00,118.84,118.9,118.84,118.89,2326.0,95.4795,95.5277,95.4795,95.5196,2326.0
2019-03-28 13:05:00,118.92,118.95,118.92,118.95,675.0,95.5437,95.5678,95.5437,95.5678,675.0
2019-03-28 13:10:00,118.93,118.97,118.93,118.96,700.0,95.5518,95.5839,95.5518,95.5759,700.0
2019-03-28 13:15:00,118.93,118.97,118.91,118.94,2152.0,95.5518,95.5839,95.5357,95.5598,2152.0
2019-03-28 13:20:00,118.98,119.12,118.98,119.09,2441.0,95.5919,95.7044,95.5919,95.6803,2441.0
2019-03-28 13:25:00,119.09,119.19,119.09,119.19,2900.0,95.6803,95.7607,95.6803,95.7607,2900.0
2019-03-28 13:30:00,119.15,119.23,119.14,119.17,3917.0,95.7285,95.7928,95.7205,95.7446,3917.0
2019-03-28 13:35:00,119.13,119.13,119.07,119.12,836.0,95.7125,95.7125,95.6643,95.7044,836.0
2019-03-28 13:40:00,119.13,119.13,119.02,119.03,840.0,95.7125,95.7125,95.6241,95.6321,840.0
2019-03-28 13:45:00,119.02,119.14,119.01,119.14,1834.0,95.6241,95.7205,95.616,95.7205,1834.0
2019-03-28 13:50:00,119.16,119.16,119.12,119.14,1210.0,95.7366,95.7366,95.7044,95.7205,1210.0
2019-03-28 13:55:00,119.11,119.13,119.1,119.13,1400.0,95.6964,95.7125,95.6884,95.7125,1400.0
2019-03-28 14:00:00,119.15,119.22,119.14,119.19,1586.0,95.7285,95.7848,95.7205,95.7607,1586.0
2019-03-28 14:05:00,119.2,119.24,119.19,119.24,2289.0,95.7687,95.8008,95.7607,95.8008,2289.0
2019-03-28 14:10:00,119.23,119.23,119.15,119.2,2270.0,95.7928,95.7928,95.7285,95.7687,2270.0
2019-03-28 14:15:00,119.22,119.22,119.15,119.15,1700.0,95.7848,95.7848,95.7285,95.7285,1700.0
2019-03-28 14:20:00,119.17,119.2,119.14,119.2,1780.0,95.7446,95.7687,95.7205,95.7687,1780.0
2019-03-28 14:25:00,119.18,119.26,119.18,119.25,2505.0,95.7526,95.8169,95.7526,95.8089,2505.0
2019-03-28 14:30:00,119.24,119.28,119.11,119.11,3500.0,95.8008,95.833,95.6964,95.6964,3500.0
2019-03-28 14:35:00,119.14,119.15,119.06,119.06,2648.0,95.7205,95.7285,95.6562,95.6562,2648.0
2019-03-28 14:40:00,119.05,119.12,119.05,119.11,1646.0,95.6482,95.7044,95.6482,95.6964,1646.0
2019-03-28 14:45:00,119.11,119.11,118.94,118.97,2933.0,95.6964,95.6964,95.5598,95.5839,2933.0
2019-03-28 14:50:00,118.99,119.02,118.87,118.96,3797.0,95.6,95.6241,95.5036,95.5759,3797.0
2019-03-28 14:55:00,118.92,119.0,118.92,118.94,3858.0,95.5437,95.608,95.5437,95.5598,3858.0
2019-03-28 15:00:00,118.93,119.03,118.89,119.02,2950.0,95.5518,95.6321,95.5196,95.6241,2950.0
2019-03-28 15:05:00,119.0,119.11,118.99,119.07,7370.0,95.608,95.6964,95.6,95.6643,7370.0
2019-03-28 15:10:00,119.07,119.24,119.03,119.23,5917.0,95.6643,95.8008,95.6321,95.7928,5917.0
2019-03-28 15:15:00,119.25,119.34,119.23,119.27,6083.0,95.8089,95.8812,95.7928,95.8249,6083.0
2019-03-28 15:20:00,119.26,119.32,119.2,119.24,2949.0,95.8169,95.8651,95.7687,95.8008,2949.0
2019-03-28 15:25:00,119.27,119.44,119.25,119.41,5840.0,95.8249,95.9615,95.8089,95.9374,5840.0
2019-03-28 15:30:00,119.42,119.54,119.42,119.48,7894.0,95.9455,96.0419,95.9455,95.9937,7894.0
2019-03-28 15:35:00,119.54,119.54,119.43,119.48,9637.0,96.0419,96.0419,95.9535,95.9937,9637.0
2019-03-28 15:40:00,119.46,119.56,119.45,119.55,11308.0,95.9776,96.0579,95.9696,96.0499,11308.0
2019-03-28 15:45:00,119.56,119.64,119.56,119.57,14332.0,96.0579,96.1222,96.0579,96.066,14332.0
2019-03-28 15:50:00,119.55,119.61,119.55,119.58,15280.0,96.0499,96.0981,96.0499,96.074,15280.0
2019-03-28 15:55:00,119.61,119.75,119.57,119.66,61434.0,96.0981,96.2106,96.066,96.1383,61434.0
2019-03-29 09:30:00,119.78,119.78,119.04,119.16,20238.0,96.2347,96.2347,95.6401,95.7366,20238.0
2019-03-29 09:35:00,118.98,119.16,118.94,119.16,3844.0,95.5919,95.7366,95.5598,95.7366,3844.0
2019-03-29 09:40:00,119.25,119.25,118.95,118.95,10551.0,95.8089,95.8089,95.5678,95.5678,10551.0
2019-03-29 09:45:00,118.94,118.94,118.61,118.73,3054.0,95.5598,95.5598,95.2947,95.3911,3054.0
2019-03-29 09:50:00,118.74,119.09,118.74,119.08,1800.0,95.3991,95.6803,95.3991,95.6723,1800.0
2019-03-29 09:55:00,119.12,119.12,118.93,118.93,2994.0,95.7044,95.7044,95.5518,95.5518,2994.0
2019-03-29 10:00:00,118.88,119.0,118.81,118.9,3649.0,95.5116,95.608,95.4554,95.5277,3649.0
2019-03-29 10:05:00,118.86,119.01,118.81,119.01,803.0,95.4955,95.616,95.4554,95.616,803.0
2019-03-29 10:10:00,119.03,119.15,118.9,119.12,15890.0,95.6321,95.7285,95.5277,95.7044,15890.0
2019-03-29 10:15:00,119.08,119.14,119.06,119.1,3007.0,95.6723,95.7205,95.6562,95.6884,3007.0
2019-03-29 10:20:00,119.15,119.27,119.07,119.16,16074.0,95.7285,95.8249,95.6643,95.7366,16074.0
2019-03-29 10:25:00,119.21,119.33,119.21,119.27,8005.0,95.7767,95.8731,95.7767,95.8249,8005.0
2019-03-29 10:30:00,119.29,119.33,119.2,119.27,7791.0,95.841,95.8731,95.7687,95.8249,7791.0
2019-03-29 10:35:00,119.32,119.35,119.26,119.34,13197.0,95.8651,95.8892,95.8169,95.8812,13197.0
2019-03-29 10:40:00,119.3,119.53,119.3,119.42,4810.0,95.849,96.0338,95.849,95.9455,4810.0
2019-03-29 10:45:00,119.38,119.59,119.38,119.47,1500.0,95.9133,96.082,95.9133,95.9856,1500.0
2019-03-29 10:50:00,119.51,119.51,119.19,119.19,2789.0,96.0178,96.0178,95.7607,95.7607,2789.0
2019-03-29 10:55:00,119.2,119.36,119.2,119.28,800.0,95.7687,95.8972,95.7687,95.833,800.0
2019-03-29 11:00:00,119.33,119.5,119.27,119.46,2190.0,95.8731,96.0097,95.8249,95.9776,2190.0
2019-03-29 11:05:00,119.46,119.59,119.46,119.59,2095.0,95.9776,96.082,95.9776,96.082,2095.0
2019-03-29 11:10:00,119.56,119.6,119.5,119.54,2860.0,96.0579,96.0901,96.0097,96.0419,2860.0
2019-03-29 11:15:00,119.54,119.6,119.42,119.42,3273.0,96.0419,96.0901,95.9455,95.9455,3273.0
2019-03-29 11:20:00,119.45,119.53,119.42,119.51,1117.0,95.9696,96.0338,95.9455,96.0178,1117.0
2019-03-29 11:25:00,119.57,119.57,119.44,119.44,1944.0,96.066,96.066,95.9615,95.9615,1944.0
2019-03-29 11:30:00,119.45,119.51,119.43,119.46,3801.0,95.9696,96.0178,95.9535,95.9776,3801.0
2019-03-29 11:35:00,119.39,119.41,119.37,119.37,4917.0,95.9213,95.9374,95.9053,95.9053,4917.0
2019-03-29 11:40:00,119.38,119.38,119.25,119.33,4440.0,95.9133,95.9133,95.8089,95.8731,4440.0
2019-03-29 11:45:00,119.28,119.36,119.25,119.34,2500.0,95.833,95.8972,95.8089,95.8812,2500.0
2019-03-29 11:50:00,119.36,119.45,119.34,119.45,1569.0,95.8972,95.9696,95.8812,95.9696,1569.0
2019-03-29 11:55:00,119.46,119.53,119.4,119.45,2800.0,95.9776,96.0338,95.9294,95.9696,2800.0
2019-03-29 12:00:00,119.43,119.46,119.35,119.35,1800.0,95.9535,95.9776,95.8892,95.8892,1800.0
2019-03-29 12:05:00,119.37,119.39,119.3,119.35,900.0,95.9053,95.9213,95.849,95.8892,900.0
2019-03-29 12:10:00,119.4,119.43,119.35,119.35,3000.0,95.9294,95.9535,95.8892,95.8892,3000.0
2019-03-29 12:15:00,119.28,119.35,119.28,119.34,3000.0,95.833,95.8892,95.833,95.8812,3000.0
2019-03-29 12:20:00,119.37,119.45,119.37,119.41,1100.0,95.9053,95.9696,95.9053,95.9374,1100.0
2019-03-29 12:25:00,119.4,119.42,119.38,119.39,1903.0,95.9294,95.9455,95.9133,95.9213,1903.0
2019-03-29 12:30:00,119.36,119.37,119.27,119.27,1968.0,95.8972,95.9053,95.8249,95.8249,1968.0
2019-03-29 12:35:00,119.26,119.37,119.26,119.27,1454.0,95.8169,95.9053,95.8169,95.8249,1454.0
2019-03-29 12:40:00,119.26,119.34,119.26,119.3,1900.0,95.8169,95.8812,95.8169,95.849,1900.0
2019-03-29 12:45:00,119.34,119.36,119.27,119.3,4375.0,95.8812,95.8972,95.8249,95.849,4375.0
2019-03-29 12:50:00,119.34,119.37,119.34,119.36,2802.0,95.8812,95.9053,95.8812,95.8972,2802.0
2019-03-29 12:55:00,119.36,119.39,119.31,119.35,3907.0,95.8972,95.9213,95.8571,95.8892,3907.0
2019-03-29 13:00:00,119.31,119.37,119.31,119.37,707.0,95.8571,95.9053,95.8571,95.9053,707.0
2019-03-29 13:05:00,119.34,119.34,119.26,119.33,2300.0,95.8812,95.8812,95.8169,95.8731,2300.0
2019-03-29 13:10:00,119.3,119.38,119.27,119.27,3669.0,95.849,95.9133,95.8249,95.8249,3669.0
2019-03-29 13:15:00,119.26,119.36,119.26,119.31,2907.0,95.8169,95.8972,95.8169,95.8571,2907.0
2019-03-29 13:20:00,119.33,119.37,119.26,119.35,6186.0,95.8731,95.9053,95.8169,95.8892,6186.0
2019-03-29 13:25:00,119.36,119.36,119.31,119.36,2370.0,95.8972,95.8972,95.8571,95.8972,2370.0
2019-03-29 13:30:00,119.33,119.34,119.23,119.23,1345.0,95.8731,95.8812,95.7928,95.7928,1345.0
2019-03-29 13:35:00,119.22,119.25,119.05,119.05,1300.0,95.7848,95.8089,95.6482,95.6482,1300.0
2019-03-29 13:40:00,119.09,119.15,119.09,119.15,3753.0,95.6803,95.7285,95.6803,95.7285,3753.0
2019-03-29 13:45:00,119.13,119.27,119.12,119.27,6700.0,95.7125,95.8249,95.7044,95.8249,6700.0
2019-03-29 13:50:00,119.22,119.23,119.17,119.17,1857.0,95.7848,95.7928,95.7446,95.7446,1857.0
2019-03-29 13:55:00,119.17,119.2,119.14,119.14,2101.0,95.7446,95.7687,95.7205,95.7205,2101.0
2019-03-29 14:00:00,119.13,119.2,119.12,119.17,5959.0,95.7125,95.7687,95.7044,95.7446,5959.0
2019-03-29 14:05:00,119.21,119.32,119.17,119.32,3300.0,95.7767,95.8651,95.7446,95.8651,3300.0
2019-03-29 14:10:00,119.35,119.42,119.33,119.33,7299.0,95.8892,95.9455,95.8731,95.8731,7299.0
2019-03-29 14:15:00,119.33,119.34,119.27,119.27,3834.0,95.8731,95.8812,95.8249,95.8249,3834.0
2019-03-29 14:20:00,119.26,119.26,119.17,119.2,3554.0,95.8169,95.8169,95.7446,95.7687,3554.0
2019-03-29 14:25:00,119.23,119.31,119.13,119.27,4741.0,95.7928,95.8571,95.7125,95.8249,4741.0
2019-03-29 14:30:00,119.26,119.3,119.26,119.29,2389.0,95.8169,95.849,95.8169,95.841,2389.0
2019-03-29 14:35:00,119.3,119.3,119.23,119.26,2985.0,95.849,95.849,95.7928,95.8169,2985.0
2019-03-29 14:40:00,119.28,119.3,119.16,119.24,6141.0,95.833,95.849,95.7366,95.8008,6141.0
2019-03-29 14:45:00,119.25,119.3,119.18,119.3,5587.0,95.8089,95.849,95.7526,95.849,5587.0
2019-03-29 14:50:00,119.31,119.33,119.2,119.31,22688.0,95.8571,95.8731,95.7687,95.8571,22688.0
2019-03-29 14:55:00,119.31,119.31,119.23,119.29,6691.0,95.8571,95.8571,95.7928,95.841,6691.0
2019-03-29 15:00:00,119.31,119.34,119.22,119.22,8479.0,95.8571,95.8812,95.7848,95.7848,8479.0
2019-03-29 15:05:00,119.23,119.25,119.16,119.18,8692.0,95.7928,95.8089,95.7366,95.7526,8692.0
2019-03-29 15:10:00,119.19,119.2,119.13,119.13,11194.0,95.7607,95.7687,95.7125,95.7125,11194.0
2019-03-29 15:15:00,119.15,119.16,119.05,119.07,8862.0,95.7285,95.7366,95.6482,95.6643,8862.0
2019-03-29 15:20:00,119.06,119.08,118.9,118.91,23362.0,95.6562,95.6723,95.5277,95.5357,23362.0
2019-03-29 15:25:00,118.91,118.97,118.83,118.83,14635.0,95.5357,95.5839,95.4714,95.4714,14635.0
2019-03-29 15:30:00,118.84,118.98,118.84,118.98,13719.0,95.4795,95.5919,95.4795,95.5919,13719.0
2019-03-29 15:35:00,118.97,118.98,118.79,118.88,14594.0,95.5839,95.5919,95.4393,95.5116,14594.0
2019-03-29 15:40:00,118.88,118.89,118.76,118.79,18193.0,95.5116,95.5196,95.4152,95.4393,18193.0
2019-03-29 15:45:00,118.81,119.08,118.81,118.85,43566.0,95.4554,95.6723,95.4554,95.4875,43566.0
2019-03-29 15:50:00,118.86,119.01,118.83,118.96,36979.0,95.4955,95.616,95.4714,95.5759,36979.0
2019-03-29 15:55:00,118.98,119.23,118.95,119.01,126604.0,95.5919,95.7928,95.5678,95.616,126604.0
2019-04-01 09:30:00,119.21,119.36,118.56,118.68,33896.0,95.7767,95.8972,95.2545,95.3509,33896.0
2019-04-01 09:35:00,118.77,118.85,118.5,118.5,6270.0,95.4232,95.4875,95.2063,95.2063,6270.0
2019-04-01 09:40:00,118.53,118.55,118.36,118.5,2412.0,95.2304,95.2465,95.0938,95.2063,2412.0
2019-04-01 09:45:00,118.58,118.78,118.51,118.71,3149.0,95.2706,95.4313,95.2143,95.375,3149.0
2019-04-01 09:50:00,118.73,118.84,118.71,118.78,2191.0,95.3911,95.4795,95.375,95.4313,2191.0
2019-04-01 09:55:00,118.71,118.96,118.71,118.95,1551.0,95.375,95.5759,95.375,95.5678,1551.0
2019-04-01 10:00:00,119.04,119.09,118.88,118.91,5322.0,95.6401,95.6803,95.5116,95.5357,5322.0
2019-04-01 10:05:00,118.86,118.91,118.43,118.44,4787.0,95.4955,95.5357,95.1501,95.1581,4787.0
2019-04-01 10:10:00,118.47,118.67,118.47,118.53,1524.0,95.1822,95.3429,95.1822,95.2304,1524.0
2019-04-01 10:15:00,118.52,118.57,118.32,118.35,4135.0,95.2224,95.2625,95.0617,95.0858,4135.0
2019-04-01 10:20:00,118.37,118.53,118.3,118.33,4149.0,95.1019,95.2304,95.0456,95.0697,4149.0
2019-04-01 10:25:00,118.3,118.3,117.97,117.97,4220.0,95.0456,95.0456,94.7805,94.7805,4220.0
2019-04-01 10:30:00,118.02,118.38,117.97,118.38,7312.0,94.8207,95.1099,94.7805,95.1099,7312.0
2019-04-01 10:35:00,118.37,118.51,118.33,118.51,2346.0,95.1019,95.2143,95.0697,95.2143,2346.0
2019-04-01 10:40:00,118.61,118.61,118.4,118.43,2672.0,95.2947,95.2947,95.126,95.1501,2672.0
2019-04-01 10:45:00,118.45,118.45,118.29,118.33,2100.0,95.1661,95.1661,95.0376,95.0697,2100.0
2019-04-01 10:50:00,118.37,118.55,118.36,118.55,2500.0,95.1019,95.2465,95.0938,95.2465,2500.0
2019-04-01 10:55:00,118.7,118.7,118.49,118.56,2720.0,95.367,95.367,95.1983,95.2545,2720.0
2019-04-01 11:00:00,118.62,118.62,118.47,118.49,2043.0,95.3027,95.3027,95.1822,95.1983,2043.0
2019-04-01 11:05:00,118.45,118.57,118.43,118.46,3000.0,95.1661,95.2625,95.1501,95.1742,3000.0
2019-04-01 11:10:00,118.48,118.48,118.34,118.42,5066.0,95.1902,95.1902,95.0777,95.142,5066.0
2019-04-01 11:15:00,118.42,118.66,118.42,118.43,7095.0,95.142,95.3348,95.142,95.1501,7095.0
2019-04-01 11:20:00,118.4,118.47,118.37,118.39,3688.0,95.126,95.1822,95.1019,95.1179,3688.0
2019-04-01 11:25:00,118.35,118.43,118.14,118.28,4100.0,95.0858,95.1501,94.9171,95.0295,4100.0
2019-04-01 11:30:00,118.36,118.42,118.3,118.4,7926.0,95.0938,95.142,95.0456,95.126,7926.0
2019-04-01 11:35:00,118.41,118.6,118.41,118.5,994.0,95.134,95.2866,95.134,95.2063,994.0
2019-04-01 11:40:00,118.49,118.6,118.45,118.6,1795.0,95.1983,95.2866,95.1661,95.2866,1795.0
2019-04-01 11:45:00,118.58,118.71,118.54,118.71,1300.0,95.2706,95.375,95.2384,95.375,1300.0
2019-04-01 11:50:00,118.74,118.74,118.57,118.67,5442.0,95.3991,95.3991,95.2625,95.3429,5442.0
2019-04-01 11:55:00,118.74,118.85,118.71,118.85,5669.0,95.3991,95.4875,95.375,95.4875,5669.0
2019-04-01 12:00:00,118.83,119.02,118.83,119.02,3282.0,95.4714,95.6241,95.4714,95.6241,3282.0
2019-04-01 12:05:00,119.05,119.12,119.03,119.11,7302.0,95.6482,95.7044,95.6321,95.6964,7302.0
2019-04-01 12:10:00,119.13,119.23,119.12,119.23,5323.0,95.7125,95.7928,95.7044,95.7928,5323.0
2019-04-01 12:15:00,119.23,119.26,119.12,119.18,7987.0,95.7928,95.8169,95.7044,95.7526,7987.0
2019-04-01 12:20:00,119.15,119.34,119.15,119.23,4739.0,95.7285,95.8812,95.7285,95.7928,4739.0
2019-04-01 12:25:00,119.21,119.24,119.12,119.12,2058.0,95.7767,95.8008,95.7044,95.7044,2058.0
2019-04-01 12:30:00,119.1,119.1,119.02,119.09,2387.0,95.6884,95.6884,95.6241,95.6803,2387.0
2019-04-01 12:35:00,119.09,119.15,118.95,119.01,8184.0,95.6803,95.7285,95.5678,95.616,8184.0
2019-04-01 12:40:00,119.05,119.1,119.03,119.09,2098.0,95.6482,95.6884,95.6321,95.6803,2098.0
2019-04-01 12:45:00,119.06,119.11,118.9,118.93,5317.0,95.6562,95.6964,95.5277,95.5518,5317.0
2019-04-01 12:50:00,118.92,118.96,118.84,118.88,2203.0,95.5437,95.5759,95.4795,95.5116,2203.0
2019-04-01 12:55:00,118.88,119.13,118.86,119.13,3970.0,95.5116,95.7125,95.4955,95.7125,3970.0
2019-04-01 13:00:00,119.15,119.27,119.15,119.23,4225.0,95.7285,95.8249,95.7285,95.7928,4225.0
2019-04-01 13:05:00,119.25,119.25,119.06,119.11,7461.0,95.8089,95.8089,95.6562,95.6964,7461.0
2019-04-01 13:10:00,119.15,119.22,119.14,119.18,2719.0,95.7285,95.7848,95.7205,95.7526,2719.0
2019-04-01 13:15:00,119.18,119.26,119.14,119.16,2500.0,95.7526,95.8169,95.7205,95.7366,2500.0
2019-04-01 13:20:00,119.2,119.24,119.19,119.23,2327.0,95.7687,95.8008,95.7607,95.7928,2327.0
2019-04-01 13:25:00,119.19,119.23,119.17,119.19,2836.0,95.7607,95.7928,95.7446,95.7607,2836.0
2019-04-01 13:30:00,119.18,119.26,119.17,119.21,2500.0,95.7526,95.8169,95.7446,95.7767,2500.0
2019-04-01 13:35:00,119.2,119.23,119.18,119.18,1414.0,95.7687,95.7928,95.7526,95.7526,1414.0
2019-04-01 13:40:00,119.21,119.25,119.2,119.23,1750.0,95.7767,95.8089,95.7687,95.7928,1750.0
2019-04-01 13:45:00,119.22,119.33,119.21,119.22,4295.0,95.7848,95.8731,95.7767,95.7848,4295.0
2019-04-01 13:50:00,119.23,119.4,119.2,119.39,5831.0,95.7928,95.9294,95.7687,95.9213,5831.0
2019-04-01 13:55:00,119.36,119.41,119.33,119.4,3950.0,95.8972,95.9374,95.8731,95.9294,3950.0
2019-04-01 14:00:00,119.4,119.45,119.39,119.39,5469.0,95.9294,95.9696,95.9213,95.9213,5469.0
2019-04-01 14:05:00,119.39,119.42,119.32,119.38,2500.0,95.9213,95.9455,95.8651,95.9133,2500.0
2019-04-01 14:10:00,119.4,119.42,119.34,119.38,5969.0,95.9294,95.9455,95.8812,95.9133,5969.0
2019-04-01 14:15:00,119.38,119.41,119.28,119.28,4200.0,95.9133,95.9374,95.833,95.833,4200.0
2019-04-01 14:20:00,119.28,119.36,119.28,119.34,3263.0,95.833,95.8972,95.833,95.8812,3263.0
2019-04-01 14:25:00,119.3,119.31,119.27,119.3,1661.0,95.849,95.8571,95.8249,95.849,1661.0
2019-04-01 14:30:00,119.3,119.35,119.27,119.31,5349.0,95.849,95.8892,95.8249,95.8571,5349.0
2019-04-01 14:35:00,119.31,119.36,119.28,119.3,11302.0,95.8571,95.8972,95.833,95.849,11302.0
2019-04-01 14:40:00,119.32,119.37,119.28,119.34,6627.0,95.8651,95.9053,95.833,95.8812,6627.0
2019-04-01 14:45:00,119.32,119.33,119.25,119.25,2513.0,95.8651,95.8731,95.8089,95.8089,2513.0
2019-04-01 14:50:00,119.32,119.34,119.27,119.31,2100.0,95.8651,95.8812,95.8249,95.8571,2100.0
2019-04-01 14:55:00,119.31,119.35,119.26,119.29,13524.0,95.8571,95.8892,95.8169,95.841,13524.0
2019-04-01 15:00:00,119.29,119.35,119.23,119.32,3370.0,95.841,95.8892,95.7928,95.8651,3370.0
2019-04-01 15:05:00,119.32,119.36,119.29,119.29,3573.0,95.8651,95.8972,95.841,95.841,3573.0
2019-04-01 15:10:00,119.31,119.39,119.21,119.38,12412.0,95.8571,95.9213,95.7767,95.9133,12412.0
2019-04-01 15:15:00,119.37,119.47,119.34,119.47,2384.0,95.9053,95.9856,95.8812,95.9856,2384.0
2019-04-01 15:20:00,119.44,119.48,119.41,119.46,4792.0,95.9615,95.9937,95.9374,95.9776,4792.0
2019-04-01 15:25:00,119.47,119.59,119.46,119.56,6996.0,95.9856,96.082,95.9776,96.0579,6996.0
2019-04-01 15:30:00,119.57,119.78,119.57,119.75,5003.0,96.066,96.2347,96.066,96.2106,5003.0
2019-04-01 15:35:00,119.75,119.82,119.71,119.78,6292.0,96.2106,96.2668,96.1784,96.2347,6292.0
2019-04-01 15:40:00,119.78,119.84,119.7,119.77,6300.0,96.2347,96.2829,96.1704,96.2267,6300.0
2019-04-01 15:45:00,119.75,119.77,119.67,119.73,8592.0,96.2106,96.2267,96.1463,96.1945,8592.0
2019-04-01 15:50:00,119.76,120.0,119.75,120.0,19811.0,96.2186,96.4114,96.2106,96.4114,19811.0
2019-04-01 15:55:00,120.0,120.12,119.97,120.03,62076.0,96.4114,96.5079,96.3873,96.4355,62076.0
2019-04-02 09:30:00,120.28,120.33,119.44,119.74,47919.0,96.6364,96.6766,95.9615,96.2025,47919.0
2019-04-02 09:35:00,119.78,119.78,119.45,119.67,2519.0,96.2347,96.2347,95.9696,96.1463,2519.0
2019-04-02 09:40:00,119.7,119.78,119.43,119.7,4089.0,96.1704,96.2347,95.9535,96.1704,4089.0
2019-04-02 09:45:00,119.41,119.83,119.39,119.83,11967.0,95.9374,96.2749,95.9213,96.2749,11967.0
2019-04-02 09:50:00,119.73,119.79,119.45,119.49,1623.0,96.1945,96.2427,95.9696,96.0017,1623.0
2019-04-02 09:55:00,119.45,119.86,119.42,119.86,22238.0,95.9696,96.299,95.9455,96.299,22238.0
2019-04-02 10:00:00,119.71,120.02,119.69,119.96,2425.0,96.1784,96.4275,96.1624,96.3793,2425.0
2019-04-02 10:05:00,119.81,120.09,119.77,120.09,2127.0,96.2588,96.4837,96.2267,96.4837,2127.0
2019-04-02 10:10:00,120.05,120.19,119.94,120.16,5917.0,96.4516,96.5641,96.3632,96.54,5917.0
2019-04-02 10:15:00,120.19,120.4,120.18,120.32,2570.0,96.5641,96.7328,96.5561,96.6685,2570.0
2019-04-02 10:20:00,120.32,120.38,120.27,120.27,8135.0,96.6685,96.7167,96.6284,96.6284,8135.0
2019-04-02 10:25:00,120.35,120.35,120.18,120.35,2673.0,96.6926,96.6926,96.5561,96.6926,2673.0
2019-04-02 10:30:00,120.36,120.48,120.29,120.41,3916.0,96.7007,96.7971,96.6444,96.7408,3916.0
2019-04-02 10:35:00,120.42,120.56,120.34,120.54,4205.0,96.7489,96.8614,96.6846,96.8453,4205.0
2019-04-02 10:40:00,120.49,120.51,120.34,120.43,3400.0,96.8051,96.8212,96.6846,96.7569,3400.0
2019-04-02 10:45:00,120.45,120.55,120.4,120.45,7303.0,96.773,96.8533,96.7328,96.773,7303.0
2019-04-02 10:50:00,120.5,120.73,120.5,120.73,10095.0,96.8132,96.9979,96.8132,96.9979,10095.0
2019-04-02 10:55:00,120.73,120.85,120.73,120.82,3817.0,96.9979,97.0944,96.9979,97.0703,3817.0
2019-04-02 11:00:00,120.76,120.98,120.76,120.98,4987.0,97.022,97.1988,97.022,97.1988,4987.0
2019-04-02 11:05:00,120.95,120.98,120.7,120.74,6789.0,97.1747,97.1988,96.9738,97.006,6789.0
2019-04-02 11:10:00,120.76,120.8,120.7,120.79,9379.0,97.022,97.0542,96.9738,97.0461,9379.0
2019-04-02 11:15:00,120.76,120.85,120.68,120.85,8782.0,97.022,97.0944,96.9578,97.0944,8782.0
2019-04-02 11:20:00,120.88,121.1,120.82,121.04,8392.0,97.1185,97.2952,97.0703,97.247,8392.0
2019-04-02 11:25:00,121.0,121.14,120.99,121.09,4196.0,97.2149,97.3273,97.2068,97.2872,4196.0
2019-04-02 11:30:00,121.14,121.16,120.95,121.03,11601.0,97.3273,97.3434,97.1747,97.239,11601.0
2019-04-02 11:35:00,121.02,121.07,120.92,120.98,7058.0,97.2309,97.2711,97.1506,97.1988,7058.0
2019-04-02 11:40:00,120.98,121.21,120.98,121.11,5500.0,97.1988,97.3836,97.1988,97.3032,5500.0
2019-04-02 11:45:00,121.11,121.21,121.07,121.16,6629.0,97.3032,97.3836,97.2711,97.3434,6629.0
2019-04-02 11:50:00,121.16,121.21,121.11,121.19,10909.0,97.3434,97.3836,97.3032,97.3675,10909.0
2019-04-02 11:55:00,121.2,121.25,121.06,121.07,7282.0,97.3756,97.4157,97.2631,97.2711,7282.0
2019-04-02 12:00:00,121.09,121.1,120.96,121.01,13365.0,97.2872,97.2952,97.1827,97.2229,13365.0
2019-04-02 12:05:00,121.06,121.06,120.97,120.98,7919.0,97.2631,97.2631,97.1908,97.1988,7919.0
2019-04-02 12:10:00,120.98,121.07,120.95,121.04,7031.0,97.1988,97.2711,97.1747,97.247,7031.0
2019-04-02 12:15:00,121.05,121.07,120.98,121.06,3584.0,97.255,97.2711,97.1988,97.2631,3584.0
2019-04-02 12:20:00,121.06,121.06,120.97,121.05,2299.0,97.2631,97.2631,97.1908,97.255,2299.0
2019-04-02 12:25:00,121.04,121.1,121.01,121.09,6423.0,97.247,97.2952,97.2229,97.2872,6423.0
2019-04-02 12:30:00,121.07,121.14,121.05,121.08,3370.0,97.2711,97.3273,97.255,97.2791,3370.0
2019-04-02 12:35:00,121.06,121.08,120.98,121.05,5150.0,97.2631,97.2791,97.1988,97.255,5150.0
2019-04-02 12:40:00,121.05,121.19,121.04,121.14,6719.0,97.255,97.3675,97.247,97.3273,6719.0
2019-04-02 12:45:00,121.13,121.28,121.13,121.28,6875.0,97.3193,97.4398,97.3193,97.4398,6875.0
2019-04-02 12:50:00,121.26,121.38,121.25,121.36,2872.0,97.4238,97.5202,97.4157,97.5041,2872.0
2019-04-02 12:55:00,121.34,121.48,121.33,121.41,9669.0,97.488,97.6005,97.48,97.5443,9669.0
2019-04-02 13:00:00,121.38,121.41,121.29,121.35,6833.0,97.5202,97.5443,97.4479,97.4961,6833.0
2019-04-02 13:05:00,121.34,121.37,121.32,121.35,4923.0,97.488,97.5121,97.472,97.4961,4923.0
2019-04-02 13:10:00,121.38,121.41,121.31,121.31,4110.0,97.5202,97.5443,97.4639,97.4639,4110.0
2019-04-02 13:15:00,121.35,121.37,121.17,121.17,4103.0,97.4961,97.5121,97.3515,97.3515,4103.0
2019-04-02 13:20:00,121.15,121.25,121.15,121.25,9098.0,97.3354,97.4157,97.3354,97.4157,9098.0
2019-04-02 13:25:00,121.25,121.32,121.25,121.32,2660.0,97.4157,97.472,97.4157,97.472,2660.0
2019-04-02 13:30:00,121.3,121.35,121.23,121.35,6564.0,97.4559,97.4961,97.3997,97.4961,6564.0
2019-04-02 13:35:00,121.35,121.49,121.35,121.4,3587.0,97.4961,97.6085,97.4961,97.5362,3587.0
2019-04-02 13:40:00,121.37,121.37,121.22,121.22,2374.0,97.5121,97.5121,97.3916,97.3916,2374.0
2019-04-02 13:45:00,121.27,121.28,121.08,121.09,14166.0,97.4318,97.4398,97.2791,97.2872,14166.0
2019-04-02 13:50:00,121.07,121.14,121.02,121.02,15083.0,97.2711,97.3273,97.2309,97.2309,15083.0
2019-04-02 13:55:00,121.03,121.07,120.93,120.95,4325.0,97.239,97.2711,97.1586,97.1747,4325.0
2019-04-02 14:00:00,120.96,120.99,120.91,120.97,1515.0,97.1827,97.2068,97.1426,97.1908,1515.0
2019-04-02 14:05:00,120.98,121.01,120.87,120.88,3621.0,97.1988,97.2229,97.1104,97.1185,3621.0
2019-04-02 14:10:00,120.81,121.0,120.81,120.99,8026.0,97.0622,97.2149,97.0622,97.2068,8026.0
2019-04-02 14:15:00,120.99,121.03,120.96,121.03,5383.0,97.2068,97.239,97.1827,97.239,5383.0
2019-04-02 14:20:00,121.04,121.2,121.03,121.12,5773.0,97.247,97.3756,97.239,97.3113,5773.0
2019-04-02 14:25:00,121.16,121.18,121.14,121.18,7402.0,97.3434,97.3595,97.3273,97.3595,7402.0
2019-04-02 14:30:00,121.18,121.29,121.16,121.25,6025.0,97.3595,97.4479,97.3434,97.4157,6025.0
2019-04-02 14:35:00,121.26,121.3,121.22,121.3,6598.0,97.4238,97.4559,97.3916,97.4559,6598.0
2019-04-02 14:40:00,121.31,121.4,121.3,121.4,6713.0,97.4639,97.5362,97.4559,97.5362,6713.0
2019-04-02 14:45:00,121.42,121.51,121.4,121.44,20269.0,97.5523,97.6246,97.5362,97.5684,20269.0
2019-04-02 14:50:00,121.46,121.46,121.2,121.28,7684.0,97.5844,97.5844,97.3756,97.4398,7684.0
2019-04-02 14:55:00,121.32,121.47,121.32,121.47,3688.0,97.472,97.5925,97.472,97.5925,3688.0
2019-04-02 15:00:00,121.46,121.6,121.43,121.52,11988.0,97.5844,97.6969,97.5603,97.6327,11988.0
2019-04-02 15:05:00,121.51,121.63,121.51,121.59,8858.0,97.6246,97.721,97.6246,97.6889,8858.0
2019-04-02 15:10:00,121.58,121.58,121.48,121.57,12289.0,97.6809,97.6809,97.6005,97.6728,12289.0
2019-04-02 15:15:00,121.57,121.61,121.52,121.57,10292.0,97.6728,97.705,97.6327,97.6728,10292.0
2019-04-02 15:20:00,121.57,121.66,121.55,121.59,6317.0,97.6728,97.7451,97.6568,97.6889,6317.0
2019-04-02 15:25:00,121.61,121.64,121.54,121.62,9307.0,97.705,97.7291,97.6487,97.713,9307.0
2019-04-02 15:30:00,121.62,121.74,121.58,121.68,10749.0,97.713,97.8094,97.6809,97.7612,10749.0
2019-04-02 15:35:00,121.67,121.98,121.59,121.91,21345.0,97.7532,98.0022,97.6889,97.946,21345.0
2019-04-02 15:40:00,121.91,121.94,121.77,121.79,30498.0,97.946,97.9701,97.8335,97.8496,30498.0
2019-04-02 15:45:00,121.77,121.98,121.75,121.85,32115.0,97.8335,98.0022,97.8174,97.8978,32115.0
2019-04-02 15:50:00,121.86,122.0,121.8,121.8,43440.0,97.9058,98.0183,97.8576,97.8576,43440.0
2019-04-02 15:55:00,121.79,121.9,121.69,121.71,60759.0,97.8496,97.938,97.7692,97.7853,60759.0
2019-04-03 09:30:00,121.87,122.0,120.82,121.63,20938.0,97.9139,98.0183,97.0703,97.721,20938.0
2019-04-03 09:35:00,121.41,121.41,120.97,121.06,3819.0,97.5443,97.5443,97.1908,97.2631,3819.0
2019-04-03 09:40:00,121.09,121.32,121.01,121.32,1953.0,97.2872,97.472,97.2229,97.472,1953.0
2019-04-03 09:45:00,121.19,121.81,121.19,121.81,5308.0,97.3675,97.8656,97.3675,97.8656,5308.0
2019-04-03 09:50:00,121.73,121.86,121.49,121.54,1800.0,97.8014,97.9058,97.6085,97.6487,1800.0
2019-04-03 09:55:00,121.52,121.52,121.3,121.41,26140.0,97.6327,97.6327,97.4559,97.5443,26140.0
2019-04-03 10:00:00,121.36,121.7,121.16,121.56,3378.0,97.5041,97.7773,97.3434,97.6648,3378.0
2019-04-03 10:05:00,121.54,121.69,121.54,121.56,1151.0,97.6487,97.7692,97.6487,97.6648,1151.0
2019-04-03 10:10:00,121.59,121.62,121.47,121.62,1330.0,97.6889,97.713,97.5925,97.713,1330.0
2019-04-03 10:15:00,121.79,121.9,121.64,121.9,6031.0,97.8496,97.938,97.7291,97.938,6031.0
2019-04-03 10:20:00,121.92,121.98,121.78,121.93,6349.0,97.954,98.0022,97.8415,97.9621,6349.0
2019-04-03 10:25:00,121.92,122.18,121.92,121.96,36105.0,97.954,98.1629,97.954,97.9862,36105.0
2019-04-03 10:30:00,121.85,121.95,121.73,121.94,5503.0,97.8978,97.9781,97.8014,97.9701,5503.0
2019-04-03 10:35:00,121.89,121.89,121.72,121.8,1529.0,97.9299,97.9299,97.7933,97.8576,1529.0
2019-04-03 10:40:00,121.82,122.0,121.79,121.92,4600.0,97.8737,98.0183,97.8496,97.954,4600.0
2019-04-03 10:45:00,121.88,122.04,121.83,122.04,2765.0,97.9219,98.0504,97.8817,98.0504,2765.0
2019-04-03 10:50:00,121.96,122.03,121.95,121.98,1231.0,97.9862,98.0424,97.9781,98.0022,1231.0
2019-04-03 10:55:00,121.93,122.04,121.93,121.94,5960.0,97.9621,98.0504,97.9621,97.9701,5960.0
2019-04-03 11:00:00,122.0,122.29,122.0,122.28,4408.0,98.0183,98.2513,98.0183,98.2433,4408.0
2019-04-03 11:05:00,122.26,122.35,122.2,122.26,6159.0,98.2272,98.2995,98.179,98.2272,6159.0
2019-04-03 11:10:00,122.27,122.36,122.24,122.32,2179.0,98.2352,98.3075,98.2111,98.2754,2179.0
2019-04-03 11:15:00,122.35,122.6,122.35,122.56,2755.0,98.2995,98.5004,98.2995,98.4682,2755.0
2019-04-03 11:20:00,122.59,122.65,122.55,122.59,62701.0,98.4923,98.5405,98.4602,98.4923,62701.0
2019-04-03 11:25:00,122.59,122.59,122.34,122.52,3637.0,98.4923,98.4923,98.2915,98.4361,3637.0
2019-04-03 11:30:00,122.54,122.56,122.39,122.44,2043.0,98.4521,98.4682,98.3316,98.3718,2043.0
2019-04-03 11:35:00,122.45,122.64,122.45,122.64,601.0,98.3798,98.5325,98.3798,98.5325,601.0
2019-04-03 11:40:00,122.61,122.63,122.55,122.55,1365.0,98.5084,98.5245,98.4602,98.4602,1365.0
2019-04-03 11:45:00,122.54,122.54,122.33,122.33,3672.0,98.4521,98.4521,98.2834,98.2834,3672.0
2019-04-03 11:50:00,122.35,122.47,122.34,122.45,4884.0,98.2995,98.3959,98.2915,98.3798,4884.0
2019-04-03 11:55:00,122.42,122.45,122.31,122.31,3585.0,98.3557,98.3798,98.2674,98.2674,3585.0
2019-04-03 12:00:00,122.3,122.54,122.3,122.46,4686.0,98.2593,98.4521,98.2593,98.3879,4686.0
2019-04-03 12:05:00,122.45,122.62,122.45,122.58,2240.0,98.3798,98.5164,98.3798,98.4843,2240.0
2019-04-03 12:10:00,122.51,122.53,122.38,122.38,2251.0,98.428,98.4441,98.3236,98.3236,2251.0
2019-04-03 12:15:00,122.42,122.45,122.37,122.45,2001.0,98.3557,98.3798,98.3156,98.3798,2001.0
2019-04-03 12:20:00,122.44,122.48,122.43,122.44,1900.0,98.3718,98.4039,98.3638,98.3718,1900.0
2019-04-03 12:25:00,122.48,122.62,122.48,122.59,2612.0,98.4039,98.5164,98.4039,98.4923,2612.0
2019-04-03 12:30:00,122.6,122.63,122.54,122.62,4812.0,98.5004,98.5245,98.4521,98.5164,4812.0
2019-04-03 12:35:00,122.62,122.63,122.5,122.5,2820.0,98.5164,98.5245,98.42,98.42,2820.0
2019-04-03 12:40:00,122.53,122.65,122.52,122.58,4323.0,98.4441,98.5405,98.4361,98.4843,4323.0
2019-04-03 12:45:00,122.58,122.6,122.54,122.6,1852.0,98.4843,98.5004,98.4521,98.5004,1852.0
2019-04-03 12:50:00,122.59,122.66,122.56,122.58,2317.0,98.4923,98.5486,98.4682,98.4843,2317.0
2019-04-03 12:55:00,122.57,122.59,122.41,122.44,8000.0,98.4763,98.4923,98.3477,98.3718,8000.0
2019-04-03 13:00:00,122.4,122.5,122.33,122.36,4445.0,98.3397,98.42,98.2834,98.3075,4445.0
2019-04-03 13:05:00,122.36,122.38,122.28,122.28,1536.0,98.3075,98.3236,98.2433,98.2433,1536.0
2019-04-03 13:10:00,122.31,122.32,122.2,122.32,8181.0,98.2674,98.2754,98.179,98.2754,8181.0
2019-04-03 13:15:00,122.3,122.32,122.24,122.32,1848.0,98.2593,98.2754,98.2111,98.2754,1848.0
2019-04-03 13:20:00,122.34,122.34,122.07,122.12,9687.0,98.2915,98.2915,98.0745,98.1147,9687.0
2019-04-03 13:25:00,122.08,122.15,122.06,122.06,2411.0,98.0826,98.1388,98.0665,98.0665,2411.0
2019-04-03 13:30:00,122.06,122.07,121.93,121.93,1900.0,98.0665,98.0745,97.9621,97.9621,1900.0
2019-04-03 13:35:00,121.87,121.98,121.84,121.94,5061.0,97.9139,98.0022,97.8897,97.9701,5061.0
2019-04-03 13:40:00,121.93,122.06,121.91,122.06,2849.0,97.9621,98.0665,97.946,98.0665,2849.0
2019-04-03 13:45:00,122.03,122.11,122.03,122.11,1718.0,98.0424,98.1067,98.0424,98.1067,1718.0
2019-04-03 13:50:00,122.06,122.09,121.9,121.9,4200.0,98.0665,98.0906,97.938,97.938,4200.0
2019-04-03 13:55:00,121.92,122.0,121.92,122.0,4220.0,97.954,98.0183,97.954,98.0183,4220.0
2019-04-03 14:00:00,121.94,121.95,121.87,121.89,3018.0,97.9701,97.9781,97.9139,97.9299,3018.0
2019-04-03 14:05:00,121.87,122.06,121.86,121.96,2466.0,97.9139,98.0665,97.9058,97.9862,2466.0
2019-04-03 14:10:00,122.01,122.01,121.91,121.98,8087.0,98.0263,98.0263,97.946,98.0022,8087.0
2019-04-03 14:15:00,121.94,121.97,121.88,121.96,3100.0,97.9701,97.9942,97.9219,97.9862,3100.0
2019-04-03 14:20:00,121.99,122.12,121.97,122.12,6706.0,98.0103,98.1147,97.9942,98.1147,6706.0
2019-04-03 14:25:00,122.14,122.19,122.0,122.01,4540.0,98.1308,98.1709,98.0183,98.0263,4540.0
2019-04-03 14:30:00,122.03,122.16,122.0,122.11,7228.0,98.0424,98.1468,98.0183,98.1067,7228.0
2019-04-03 14:35:00,122.1,122.12,122.01,122.01,4928.0,98.0986,98.1147,98.0263,98.0263,4928.0
2019-04-03 14:40:00,121.98,121.98,121.82,121.84,13639.0,98.0022,98.0022,97.8737,97.8897,13639.0
2019-04-03 14:45:00,121.78,121.88,121.78,121.86,3139.0,97.8415,97.9219,97.8415,97.9058,3139.0
2019-04-03 14:50:00,121.8,121.89,121.78,121.89,3342.0,97.8576,97.9299,97.8415,97.9299,3342.0
2019-04-03 14:55:00,121.88,121.96,121.82,121.86,4682.0,97.9219,97.9862,97.8737,97.9058,4682.0
2019-04-03 15:00:00,121.8,121.91,121.73,121.89,3174.0,97.8576,97.946,97.8014,97.9299,3174.0
2019-04-03 15:05:00,121.85,121.85,121.7,121.72,3100.0,97.8978,97.8978,97.7773,97.7933,3100.0
2019-04-03 15:10:00,121.67,121.67,121.51,121.57,5597.0,97.7532,97.7532,97.6246,97.6728,5597.0
2019-04-03 15:15:00,121.56,121.58,121.42,121.48,3859.0,97.6648,97.6809,97.5523,97.6005,3859.0
2019-04-03 15:20:00,121.47,121.56,121.44,121.53,4937.0,97.5925,97.6648,97.5684,97.6407,4937.0
2019-04-03 15:25:00,121.52,121.56,121.5,121.52,5090.0,97.6327,97.6648,97.6166,97.6327,5090.0
2019-04-03 15:30:00,121.52,121.61,121.44,121.47,9090.0,97.6327,97.705,97.5684,97.5925,9090.0
2019-04-03 15:35:00,121.49,121.6,121.48,121.57,9579.0,97.6085,97.6969,97.6005,97.6728,9579.0
2019-04-03 15:40:00,121.57,121.57,121.44,121.54,10951.0,97.6728,97.6728,97.5684,97.6487,10951.0
2019-04-03 15:45:00,121.56,121.58,121.42,121.45,12891.0,97.6648,97.6809,97.5523,97.5764,12891.0
2019-04-03 15:50:00,121.46,121.6,121.42,121.51,18455.0,97.5844,97.6969,97.5523,97.6246,18455.0
2019-04-03 15:55:00,121.51,121.7,121.43,121.63,52632.0,97.6246,97.7773,97.5603,97.721,52632.0
2019-04-04 09:30:00,121.89,121.89,121.33,121.45,17685.0,97.9299,97.9299,97.48,97.5764,17685.0
2019-04-04 09:35:00,121.54,122.0,121.49,121.67,4352.0,97.6487,98.0183,97.6085,97.7532,4352.0
2019-04-04 09:40:00,121.64,121.91,121.61,121.72,3961.0,97.7291,97.946,97.705,97.7933,3961.0
2019-04-04 09:45:00,121.79,122.26,121.7,122.1,4263.0,97.8496,98.2272,97.7773,98.0986,4263.0
2019-04-04 09:50:00,122.16,122.26,121.87,121.92,6568.0,98.1468,98.2272,97.9139,97.954,6568.0
2019-04-04 09:55:00,121.95,122.05,121.86,121.9,3595.0,97.9781,98.0585,97.9058,97.938,3595.0
2019-04-04 10:00:00,121.83,122.07,121.83,122.0,8097.0,97.8817,98.0745,97.8817,98.0183,8097.0
2019-04-04 10:05:00,122.01,122.01,121.79,121.8,3521.0,98.0263,98.0263,97.8496,97.8576,3521.0
2019-04-04 10:10:00,121.8,121.8,121.61,121.67,4161.0,97.8576,97.8576,97.705,97.7532,4161.0
2019-04-04 10:15:00,121.61,121.61,121.44,121.46,2271.0,97.705,97.705,97.5684,97.5844,2271.0
2019-04-04 10:20:00,121.46,121.54,121.43,121.43,2627.0,97.5844,97.6487,97.5603,97.5603,2627.0
2019-04-04 10:25:00,121.48,121.56,121.32,121.32,3984.0,97.6005,97.6648,97.472,97.472,3984.0
2019-04-04 10:30:00,121.38,121.41,121.27,121.32,4250.0,97.5202,97.5443,97.4318,97.472,4250.0
2019-04-04 10:35:00,121.38,121.46,121.35,121.35,1100.0,97.5202,97.5844,97.4961,97.4961,1100.0
2019-04-04 10:40:00,121.32,121.34,121.21,121.34,1143.0,97.472,97.488,97.3836,97.488,1143.0
2019-04-04 10:45:00,121.37,121.39,121.25,121.34,2352.0,97.5121,97.5282,97.4157,97.488,2352.0
2019-04-04 10:50:00,121.34,121.41,121.32,121.41,1223.0,97.488,97.5443,97.472,97.5443,1223.0
2019-04-04 10:55:00,121.45,121.48,121.34,121.37,5124.0,97.5764,97.6005,97.488,97.5121,5124.0
2019-04-04 11:00:00,121.34,121.35,121.14,121.15,1700.0,97.488,97.4961,97.3273,97.3354,1700.0
2019-04-04 11:05:00,121.11,121.11,120.95,121.03,3211.0,97.3032,97.3032,97.1747,97.239,3211.0
2019-04-04 11:10:00,121.0,121.02,120.89,120.89,1100.0,97.2149,97.2309,97.1265,97.1265,1100.0
2019-04-04 11:15:00,120.81,120.89,120.73,120.74,1741.0,97.0622,97.1265,96.9979,97.006,1741.0
2019-04-04 11:20:00,120.74,120.79,120.71,120.79,2609.0,97.006,97.0461,96.9819,97.0461,2609.0
2019-04-04 11:25:00,120.8,121.08,120.79,121.08,2111.0,97.0542,97.2791,97.0461,97.2791,2111.0
2019-04-04 11:30:00,121.09,121.12,120.95,120.95,1800.0,97.2872,97.3113,97.1747,97.1747,1800.0
2019-04-04 11:35:00,120.94,121.04,120.81,120.99,1728.0,97.1667,97.247,97.0622,97.2068,1728.0
2019-04-04 11:40:00,120.94,121.0,120.88,120.91,2377.0,97.1667,97.2149,97.1185,97.1426,2377.0
2019-04-04 11:45:00,120.91,121.0,120.85,120.85,3316.0,97.1426,97.2149,97.0944,97.0944,3316.0
2019-04-04 11:50:00,120.84,120.84,120.74,120.78,2900.0,97.0863,97.0863,97.006,97.0381,2900.0
2019-04-04 11:55:00,120.73,120.93,120.73,120.86,2000.0,96.9979,97.1586,96.9979,97.1024,2000.0
2019-04-04 12:00:00,120.83,121.05,120.81,121.0,2679.0,97.0783,97.255,97.0622,97.2149,2679.0
2019-04-04 12:05:00,120.99,121.0,120.93,120.93,1000.0,97.2068,97.2149,97.1586,97.1586,1000.0
2019-04-04 12:10:00,120.86,120.91,120.84,120.9,1401.0,97.1024,97.1426,97.0863,97.1345,1401.0
2019-04-04 12:15:00,120.79,120.85,120.79,120.85,611.0,97.0461,97.0944,97.0461,97.0944,611.0
2019-04-04 12:20:00,120.92,121.01,120.88,120.97,2251.0,97.1506,97.2229,97.1185,97.1908,2251.0
2019-04-04 12:25:00,120.97,121.0,120.88,120.96,1959.0,97.1908,97.2149,97.1185,97.1827,1959.0
2019-04-04 12:30:00,120.93,120.99,120.86,120.91,1160.0,97.1586,97.2068,97.1024,97.1426,1160.0
2019-04-04 12:35:00,120.93,121.13,120.92,121.09,5576.0,97.1586,97.3193,97.1506,97.2872,5576.0
2019-04-04 12:40:00,121.13,121.41,121.13,121.37,3785.0,97.3193,97.5443,97.3193,97.5121,3785.0
2019-04-04 12:45:00,121.38,121.49,121.29,121.49,2804.0,97.5202,97.6085,97.4479,97.6085,2804.0
2019-04-04 12:50:00,121.44,121.59,121.35,121.59,6084.0,97.5684,97.6889,97.4961,97.6889,6084.0
2019-04-04 12:55:00,121.5,121.69,121.5,121.6,6363.0,97.6166,97.7692,97.6166,97.6969,6363.0
2019-04-04 13:00:00,121.64,121.69,121.53,121.69,2301.0,97.7291,97.7692,97.6407,97.7692,2301.0
2019-04-04 13:05:00,121.73,121.73,121.62,121.71,4094.0,97.8014,97.8014,97.713,97.7853,4094.0
2019-04-04 13:10:00,121.66,121.66,121.5,121.51,3059.0,97.7451,97.7451,97.6166,97.6246,3059.0
2019-04-04 13:15:00,121.51,121.57,121.43,121.57,2530.0,97.6246,97.6728,97.5603,97.6728,2530.0
2019-04-04 13:20:00,121.57,121.67,121.57,121.58,1494.0,97.6728,97.7532,97.6728,97.6809,1494.0
2019-04-04 13:25:00,121.61,121.64,121.57,121.57,2483.0,97.705,97.7291,97.6728,97.6728,2483.0
2019-04-04 13:30:00,121.59,121.63,121.58,121.63,1530.0,97.6889,97.721,97.6809,97.721,1530.0
2019-04-04 13:35:00,121.58,121.62,121.49,121.54,3400.0,97.6809,97.713,97.6085,97.6487,3400.0
2019-04-04 13:40:00,121.53,121.53,121.47,121.51,1338.0,97.6407,97.6407,97.5925,97.6246,1338.0
2019-04-04 13:45:00,121.54,121.55,121.4,121.4,1700.0,97.6487,97.6568,97.5362,97.5362,1700.0
2019-04-04 13:50:00,121.4,121.43,121.38,121.42,1000.0,97.5362,97.5603,97.5202,97.5523,1000.0
2019-04-04 13:55:00,121.44,121.45,121.34,121.34,1917.0,97.5684,97.5764,97.488,97.488,1917.0
2019-04-04 14:00:00,121.34,121.35,121.29,121.32,3106.0,97.488,97.4961,97.4479,97.472,3106.0
2019-04-04 14:05:00,121.31,121.37,121.31,121.34,2536.0,97.4639,97.5121,97.4639,97.488,2536.0
2019-04-04 14:10:00,121.37,121.37,121.23,121.29,3750.0,97.5121,97.5121,97.3997,97.4479,3750.0
2019-04-04 14:15:00,121.23,121.29,121.21,121.22,1648.0,97.3997,97.4479,97.3836,97.3916,1648.0
2019-04-04 14:20:00,121.22,121.24,121.15,121.15,1800.0,97.3916,97.4077,97.3354,97.3354,1800.0
2019-04-04 14:25:00,121.19,121.2,121.16,121.16,1857.0,97.3675,97.3756,97.3434,97.3434,1857.0
2019-04-04 14:30:00,121.17,121.33,121.15,121.33,2612.0,97.3515,97.48,97.3354,97.48,2612.0
2019-04-04 14:35:00,121.36,121.41,121.35,121.37,2031.0,97.5041,97.5443,97.4961,97.5121,2031.0
2019-04-04 14:40:00,121.38,121.47,121.37,121.46,2100.0,97.5202,97.5925,97.5121,97.5844,2100.0
2019-04-04 14:45:00,121.47,121.52,121.45,121.51,1364.0,97.5925,97.6327,97.5764,97.6246,1364.0
2019-04-04 14:50:00,121.54,121.56,121.4,121.4,2679.0,97.6487,97.6648,97.5362,97.5362,2679.0
2019-04-04 14:55:00,121.36,121.56,121.36,121.53,5758.0,97.5041,97.6648,97.5041,97.6407,5758.0
2019-04-04 15:00:00,121.55,121.62,121.5,121.51,6263.0,97.6568,97.713,97.6166,97.6246,6263.0
2019-04-04 15:05:00,121.52,121.6,121.52,121.59,2420.0,97.6327,97.6969,97.6327,97.6889,2420.0
2019-04-04 15:10:00,121.61,121.75,121.61,121.67,5200.0,97.705,97.8174,97.705,97.7532,5200.0
2019-04-04 15:15:00,121.71,121.84,121.69,121.82,2776.0,97.7853,97.8897,97.7692,97.8737,2776.0
2019-04-04 15:20:00,121.84,121.84,121.63,121.63,4398.0,97.8897,97.8897,97.721,97.721,4398.0
2019-04-04 15:25:00,121.67,121.7,121.62,121.66,5115.0,97.7532,97.7773,97.713,97.7451,5115.0
2019-04-04 15:30:00,121.7,121.8,121.69,121.71,4278.0,97.7773,97.8576,97.7692,97.7853,4278.0
2019-04-04 15:35:00,121.7,121.72,121.67,121.7,7246.0,97.7773,97.7933,97.7532,97.7773,7246.0
2019-04-04 15:40:00,121.68,121.71,121.57,121.61,6812.0,97.7612,97.7853,97.6728,97.705,6812.0
2019-04-04 15:45:00,121.61,121.62,121.52,121.59,9291.0,97.705,97.713,97.6327,97.6889,9291.0
2019-04-04 15:50:00,121.6,121.84,121.59,121.84,12594.0,97.6969,97.8897,97.6889,97.8897,12594.0
2019-04-04 15:55:00,121.84,121.93,121.79,121.93,36327.0,97.8897,97.9621,97.8496,97.9621,36327.0
2019-04-05 09:30:00,122.01,122.47,121.74,122.3,7099.0,98.0263,98.3959,97.8094,98.2593,7099.0
2019-04-05 09:35:00,122.15,122.17,121.92,122.05,6444.0,98.1388,98.1549,97.954,98.0585,6444.0
2019-04-05 09:40:00,121.98,122.28,121.98,122.28,1769.0,98.0022,98.2433,98.0022,98.2433,1769.0
2019-04-05 09:45:00,122.46,122.48,122.01,122.02,3493.0,98.3879,98.4039,98.0263,98.0344,3493.0
2019-04-05 09:50:00,122.13,122.43,122.08,122.41,2722.0,98.1227,98.3638,98.0826,98.3477,2722.0
2019-04-05 09:55:00,122.38,122.56,122.24,122.51,3982.0,98.3236,98.4682,98.2111,98.428,3982.0
2019-04-05 10:00:00,122.36,122.59,122.36,122.45,1700.0,98.3075,98.4923,98.3075,98.3798,1700.0
2019-04-05 10:05:00,122.5,122.57,122.38,122.55,2352.0,98.42,98.4763,98.3236,98.4602,2352.0
2019-04-05 10:10:00,122.59,122.65,122.54,122.57,1600.0,98.4923,98.5405,98.4521,98.4763,1600.0
2019-04-05 10:15:00,122.6,122.75,122.52,122.52,3048.0,98.5004,98.6209,98.4361,98.4361,3048.0
2019-04-05 10:20:00,122.56,122.66,122.43,122.55,6479.0,98.4682,98.5486,98.3638,98.4602,6479.0
2019-04-05 10:25:00,122.55,122.62,122.55,122.62,502.0,98.4602,98.5164,98.4602,98.5164,502.0
2019-04-05 10:30:00,122.69,122.69,122.63,122.64,1200.0,98.5727,98.5727,98.5245,98.5325,1200.0
2019-04-05 10:35:00,122.67,122.67,122.37,122.44,2550.0,98.5566,98.5566,98.3156,98.3718,2550.0
2019-04-05 10:40:00,122.5,122.57,122.42,122.46,20226.0,98.42,98.4763,98.3557,98.3879,20226.0
2019-04-05 10:45:00,122.55,122.59,122.5,122.59,2463.0,98.4602,98.4923,98.42,98.4923,2463.0
2019-04-05 10:50:00,122.54,122.72,122.54,122.72,3000.0,98.4521,98.5968,98.4521,98.5968,3000.0
2019-04-05 10:55:00,122.68,122.68,122.51,122.54,6923.0,98.5646,98.5646,98.428,98.4521,6923.0
2019-04-05 11:00:00,122.53,122.65,122.51,122.65,4885.0,98.4441,98.5405,98.428,98.5405,4885.0
2019-04-05 11:05:00,122.68,122.68,122.54,122.55,2113.0,98.5646,98.5646,98.4521,98.4602,2113.0
2019-04-05 11:10:00,122.6,122.61,122.53,122.54,1500.0,98.5004,98.5084,98.4441,98.4521,1500.0
2019-04-05 11:15:00,122.51,122.56,122.42,122.47,2430.0,98.428,98.4682,98.3557,98.3959,2430.0
2019-04-05 11:20:00,122.47,122.5,122.35,122.41,2605.0,98.3959,98.42,98.2995,98.3477,2605.0
2019-04-05 11:25:00,122.42,122.49,122.36,122.48,2210.0,98.3557,98.412,98.3075,98.4039,2210.0
2019-04-05 11:30:00,122.46,122.46,122.24,122.33,2000.0,98.3879,98.3879,98.2111,98.2834,2000.0
2019-04-05 11:35:00,122.28,122.34,122.25,122.34,6741.0,98.2433,98.2915,98.2192,98.2915,6741.0
2019-04-05 11:40:00,122.38,122.44,122.29,122.34,2043.0,98.3236,98.3718,98.2513,98.2915,2043.0
2019-04-05 11:45:00,122.31,122.31,122.05,122.06,2000.0,98.2674,98.2674,98.0585,98.0665,2000.0
2019-04-05 11:50:00,122.09,122.16,122.03,122.04,3186.0,98.0906,98.1468,98.0424,98.0504,3186.0
2019-04-05 11:55:00,122.05,122.1,121.97,121.97,1250.0,98.0585,98.0986,97.9942,97.9942,1250.0
2019-04-05 12:00:00,122.02,122.07,121.98,122.05,3204.0,98.0344,98.0745,98.0022,98.0585,3204.0
2019-04-05 12:05:00,122.0,122.01,121.98,121.98,419.0,98.0183,98.0263,98.0022,98.0022,419.0
2019-04-05 12:10:00,122.01,122.01,121.89,121.89,2110.0,98.0263,98.0263,97.9299,97.9299,2110.0
2019-04-05 12:15:00,121.91,121.94,121.88,121.92,2010.0,97.946,97.9701,97.9219,97.954,2010.0
2019-04-05 12:20:00,121.92,121.92,121.88,121.9,1600.0,97.954,97.954,97.9219,97.938,1600.0
2019-04-05 12:25:00,121.86,121.92,121.83,121.91,3538.0,97.9058,97.954,97.8817,97.946,3538.0
2019-04-05 12:30:00,121.91,122.02,121.91,122.02,2655.0,97.946,98.0344,97.946,98.0344,2655.0
2019-04-05 12:35:00,121.99,121.99,121.94,121.96,1915.0,98.0103,98.0103,97.9701,97.9862,1915.0
2019-04-05 12:40:00,121.96,122.05,121.95,122.01,1596.0,97.9862,98.0585,97.9781,98.0263,1596.0
2019-04-05 12:45:00,122.03,122.03,121.96,121.96,900.0,98.0424,98.0424,97.9862,97.9862,900.0
2019-04-05 12:50:00,121.98,122.04,121.98,122.02,1905.0,98.0022,98.0504,98.0022,98.0344,1905.0
2019-04-05 12:55:00,122.01,122.01,121.96,121.96,639.0,98.0263,98.0263,97.9862,97.9862,639.0
2019-04-05 13:00:00,121.98,122.13,121.97,122.11,2057.0,98.0022,98.1227,97.9942,98.1067,2057.0
2019-04-05 13:05:00,122.12,122.14,122.08,122.14,1000.0,98.1147,98.1308,98.0826,98.1308,1000.0
2019-04-05 13:10:00,122.12,122.15,122.08,122.12,3150.0,98.1147,98.1388,98.0826,98.1147,3150.0
2019-04-05 13:15:00,122.12,122.12,122.07,122.07,600.0,98.1147,98.1147,98.0745,98.0745,600.0
2019-04-05 13:20:00,121.99,122.01,121.88,121.88,1416.0,98.0103,98.0263,97.9219,97.9219,1416.0
2019-04-05 13:25:00,121.91,121.95,121.87,121.88,6394.0,97.946,97.9781,97.9139,97.9219,6394.0
2019-04-05 13:30:00,121.87,121.96,121.87,121.94,1500.0,97.9139,97.9862,97.9139,97.9701,1500.0
2019-04-05 13:35:00,121.95,122.01,121.95,121.98,1500.0,97.9781,98.0263,97.9781,98.0022,1500.0
2019-04-05 13:40:00,122.0,122.02,121.94,121.98,1247.0,98.0183,98.0344,97.9701,98.0022,1247.0
2019-04-05 13:45:00,121.9,121.98,121.9,121.97,900.0,97.938,98.0022,97.938,97.9942,900.0
2019-04-05 13:50:00,121.98,122.08,121.98,122.08,1000.0,98.0022,98.0826,98.0022,98.0826,1000.0
2019-04-05 13:55:00,122.1,122.13,122.09,122.12,1320.0,98.0986,98.1227,98.0906,98.1147,1320.0
2019-04-05 14:00:00,122.17,122.2,122.12,122.18,2202.0,98.1549,98.179,98.1147,98.1629,2202.0
2019-04-05 14:05:00,122.18,122.31,122.17,122.23,1200.0,98.1629,98.2674,98.1549,98.2031,1200.0
2019-04-05 14:10:00,122.26,122.27,122.18,122.2,2700.0,98.2272,98.2352,98.1629,98.179,2700.0
2019-04-05 14:15:00,122.22,122.22,122.07,122.15,4099.0,98.1951,98.1951,98.0745,98.1388,4099.0
2019-04-05 14:20:00,122.16,122.17,122.07,122.08,1553.0,98.1468,98.1549,98.0745,98.0826,1553.0
2019-04-05 14:25:00,122.1,122.1,122.0,122.08,3723.0,98.0986,98.0986,98.0183,98.0826,3723.0
2019-04-05 14:30:00,122.03,122.12,122.03,122.04,2640.0,98.0424,98.1147,98.0424,98.0504,2640.0
2019-04-05 14:35:00,122.03,122.09,121.98,122.09,2825.0,98.0424,98.0906,98.0022,98.0906,2825.0
2019-04-05 14:40:00,122.08,122.16,122.07,122.12,1806.0,98.0826,98.1468,98.0745,98.1147,1806.0
2019-04-05 14:45:00,122.15,122.25,122.12,122.21,3545.0,98.1388,98.2192,98.1147,98.187,3545.0
2019-04-05 14:50:00,122.18,122.32,122.14,122.3,1774.0,98.1629,98.2754,98.1308,98.2593,1774.0
2019-04-05 14:55:00,122.31,122.33,122.26,122.31,2153.0,98.2674,98.2834,98.2272,98.2674,2153.0
2019-04-05 15:00:00,122.33,122.33,122.19,122.23,5623.0,98.2834,98.2834,98.1709,98.2031,5623.0
2019-04-05 15:05:00,122.23,122.24,122.09,122.13,4429.0,98.2031,98.2111,98.0906,98.1227,4429.0
2019-04-05 15:10:00,122.11,122.13,122.08,122.1,2605.0,98.1067,98.1227,98.0826,98.0986,2605.0
2019-04-05 15:15:00,122.09,122.1,122.03,122.1,5732.0,98.0906,98.0986,98.0424,98.0986,5732.0
2019-04-05 15:20:00,122.13,122.21,122.1,122.19,3686.0,98.1227,98.187,98.0986,98.1709,3686.0
2019-04-05 15:25:00,122.15,122.32,122.15,122.27,4584.0,98.1388,98.2754,98.1388,98.2352,4584.0
2019-04-05 15:30:00,122.23,122.44,122.23,122.43,6324.0,98.2031,98.3718,98.2031,98.3638,6324.0
2019-04-05 15:35:00,122.44,122.52,122.43,122.47,4357.0,98.3718,98.4361,98.3638,98.3959,4357.0
2019-04-05 15:40:00,122.46,122.46,122.38,122.46,8741.0,98.3879,98.3879,98.3236,98.3879,8741.0
2019-04-05 15:45:00,122.43,122.47,122.38,122.42,9579.0,98.3638,98.3959,98.3236,98.3557,9579.0
2019-04-05 15:50:00,122.43,122.49,122.4,122.47,16190.0,98.3638,98.412,98.3397,98.3959,16190.0
2019-04-05 15:55:00,122.49,122.72,122.41,122.45,108416.0,98.412,98.5968,98.3477,98.3798,108416.0
2019-04-08 09:30:00,122.28,122.67,122.2,122.33,10020.0,98.2433,98.5566,98.179,98.2834,10020.0
2019-04-08 09:35:00,122.33,122.53,122.29,122.29,2492.0,98.2834,98.4441,98.2513,98.2513,2492.0
2019-04-08 09:40:00,122.21,122.21,121.52,121.52,3979.0,98.187,98.187,97.6327,97.6327,3979.0
2019-04-08 09:45:00,121.54,121.81,121.3,121.81,13869.0,97.6487,97.8656,97.4559,97.8656,13869.0
2019-04-08 09:50:00,121.8,121.8,121.39,121.48,6900.0,97.8576,97.8576,97.5282,97.6005,6900.0
2019-04-08 09:55:00,121.44,121.61,121.35,121.51,2581.0,97.5684,97.705,97.4961,97.6246,2581.0
2019-04-08 10:00:00,121.53,121.53,121.3,121.3,2947.0,97.6407,97.6407,97.4559,97.4559,2947.0
2019-04-08 10:05:00,121.31,121.6,121.3,121.49,9006.0,97.4639,97.6969,97.4559,97.6085,9006.0
2019-04-08 10:10:00,121.52,121.57,121.19,121.19,15044.0,97.6327,97.6728,97.3675,97.3675,15044.0
2019-04-08 10:15:00,121.2,121.3,121.19,121.3,2589.0,97.3756,97.4559,97.3675,97.4559,2589.0
2019-04-08 10:20:00,121.3,121.35,121.25,121.31,1900.0,97.4559,97.4961,97.4157,97.4639,1900.0
2019-04-08 10:25:00,121.23,121.23,120.88,120.89,11533.0,97.3997,97.3997,97.1185,97.1265,11533.0
2019-04-08 10:30:00,120.93,121.39,120.93,121.23,8418.0,97.1586,97.5282,97.1586,97.3997,8418.0
2019-04-08 10:35:00,121.29,121.33,121.15,121.22,3075.0,97.4479,97.48,97.3354,97.3916,3075.0
2019-04-08 10:40:00,121.21,121.4,121.19,121.36,6920.0,97.3836,97.5362,97.3675,97.5041,6920.0
2019-04-08 10:45:00,121.38,121.53,121.37,121.44,2260.0,97.5202,97.6407,97.5121,97.5684,2260.0
2019-04-08 10:50:00,121.51,121.54,121.37,121.37,2331.0,97.6246,97.6487,97.5121,97.5121,2331.0
2019-04-08 10:55:00,121.41,121.41,121.26,121.33,3621.0,97.5443,97.5443,97.4238,97.48,3621.0
2019-04-08 11:00:00,121.3,121.5,121.29,121.38,6151.0,97.4559,97.6166,97.4479,97.5202,6151.0
2019-04-08 11:05:00,121.37,121.4,121.34,121.36,2602.0,97.5121,97.5362,97.488,97.5041,2602.0
2019-04-08 11:10:00,121.34,121.55,121.33,121.49,3042.0,97.488,97.6568,97.48,97.6085,3042.0
2019-04-08 11:15:00,121.5,121.59,121.47,121.59,2025.0,97.6166,97.6889,97.5925,97.6889,2025.0
2019-04-08 11:20:00,121.6,121.62,121.51,121.51,1411.0,97.6969,97.713,97.6246,97.6246,1411.0
2019-04-08 11:25:00,121.55,121.59,121.39,121.4,7504.0,97.6568,97.6889,97.5282,97.5362,7504.0
2019-04-08 11:30:00,121.4,121.48,121.36,121.46,9421.0,97.5362,97.6005,97.5041,97.5844,9421.0
2019-04-08 11:35:00,121.5,121.52,121.46,121.47,3200.0,97.6166,97.6327,97.5844,97.5925,3200.0
2019-04-08 11:40:00,121.5,121.61,121.48,121.56,3528.0,97.6166,97.705,97.6005,97.6648,3528.0
2019-04-08 11:45:00,121.55,121.55,121.48,121.52,1806.0,97.6568,97.6568,97.6005,97.6327,1806.0
2019-04-08 11:50:00,121.52,121.52,121.23,121.29,6828.0,97.6327,97.6327,97.3997,97.4479,6828.0
2019-04-08 11:55:00,121.27,121.27,121.07,121.09,3628.0,97.4318,97.4318,97.2711,97.2872,3628.0
2019-04-08 12:00:00,121.08,121.1,120.85,120.95,7400.0,97.2791,97.2952,97.0944,97.1747,7400.0
2019-04-08 12:05:00,120.94,121.02,120.91,121.02,4919.0,97.1667,97.2309,97.1426,97.2309,4919.0
2019-04-08 12:10:00,120.98,121.0,120.92,120.94,1847.0,97.1988,97.2149,97.1506,97.1667,1847.0
2019-04-08 12:15:00,120.95,120.95,120.86,120.9,10479.0,97.1747,97.1747,97.1024,97.1345,10479.0
2019-04-08 12:20:00,120.85,120.91,120.85,120.88,3946.0,97.0944,97.1426,97.0944,97.1185,3946.0
2019-04-08 12:25:00,120.9,120.91,120.87,120.88,4649.0,97.1345,97.1426,97.1104,97.1185,4649.0
2019-04-08 12:30:00,120.89,120.91,120.82,120.85,4537.0,97.1265,97.1426,97.0703,97.0944,4537.0
2019-04-08 12:35:00,120.85,120.98,120.84,120.98,2000.0,97.0944,97.1988,97.0863,97.1988,2000.0
2019-04-08 12:40:00,121.01,121.01,120.92,120.96,3200.0,97.2229,97.2229,97.1506,97.1827,3200.0
2019-04-08 12:45:00,120.96,121.0,120.96,121.0,2582.0,97.1827,97.2149,97.1827,97.2149,2582.0
2019-04-08 12:50:00,121.0,121.12,121.0,121.11,3403.0,97.2149,97.3113,97.2149,97.3032,3403.0
2019-04-08 12:55:00,121.07,121.08,120.99,121.0,2000.0,97.2711,97.2791,97.2068,97.2149,2000.0
2019-04-08 13:00:00,121.03,121.12,121.03,121.07,3185.0,97.239,97.3113,97.239,97.2711,3185.0
2019-04-08 13:05:00,121.08,121.15,120.94,121.11,26049.0,97.2791,97.3354,97.1667,97.3032,26049.0
2019-04-08 13:10:00,121.1,121.1,121.05,121.06,4450.0,97.2952,97.2952,97.255,97.2631,4450.0
2019-04-08 13:15:00,121.06,121.12,121.06,121.12,2085.0,97.2631,97.3113,97.2631,97.3113,2085.0
2019-04-08 13:20:00,121.13,121.37,121.13,121.32,5866.0,97.3193,97.5121,97.3193,97.472,5866.0
2019-04-08 13:25:00,121.32,121.45,121.31,121.41,6315.0,97.472,97.5764,97.4639,97.5443,6315.0
2019-04-08 13:30:00,121.42,121.54,121.4,121.54,3427.0,97.5523,97.6487,97.5362,97.6487,3427.0
2019-04-08 13:35:00,121.58,121.61,121.51,121.56,3300.0,97.6809,97.705,97.6246,97.6648,3300.0
2019-04-08 13:40:00,121.58,121.59,121.49,121.51,3405.0,97.6809,97.6889,97.6085,97.6246,3405.0
2019-04-08 13:45:00,121.51,121.51,121.47,121.5,916.0,97.6246,97.6246,97.5925,97.6166,916.0
2019-04-08 13:50:00,121.5,121.61,121.49,121.56,1610.0,97.6166,97.705,97.6085,97.6648,1610.0
2019-04-08 13:55:00,121.61,121.63,121.52,121.52,4692.0,97.705,97.721,97.6327,97.6327,4692.0
2019-04-08 14:00:00,121.5,121.51,121.44,121.48,1969.0,97.6166,97.6246,97.5684,97.6005,1969.0
2019-04-08 14:05:00,121.48,121.49,121.36,121.42,7218.0,97.6005,97.6085,97.5041,97.5523,7218.0
2019-04-08 14:10:00,121.41,121.44,121.26,121.29,4965.0,97.5443,97.5684,97.4238,97.4479,4965.0
2019-04-08 14:15:00,121.31,121.32,121.24,121.27,4708.0,97.4639,97.472,97.4077,97.4318,4708.0
2019-04-08 14:20:00,121.27,121.32,121.25,121.3,2958.0,97.4318,97.472,97.4157,97.4559,2958.0
2019-04-08 14:25:00,121.31,121.31,121.2,121.26,6417.0,97.4639,97.4639,97.3756,97.4238,6417.0
2019-04-08 14:30:00,121.31,121.36,121.29,121.29,1541.0,97.4639,97.5041,97.4479,97.4479,1541.0
2019-04-08 14:35:00,121.31,121.33,121.23,121.23,4619.0,97.4639,97.48,97.3997,97.3997,4619.0
2019-04-08 14:40:00,121.26,121.41,121.26,121.37,2648.0,97.4238,97.5443,97.4238,97.5121,2648.0
2019-04-08 14:45:00,121.38,121.39,121.3,121.33,1950.0,97.5202,97.5282,97.4559,97.48,1950.0
2019-04-08 14:50:00,121.32,121.33,121.27,121.3,2968.0,97.472,97.48,97.4318,97.4559,2968.0
2019-04-08 14:55:00,121.3,121.38,121.27,121.38,5257.0,97.4559,97.5202,97.4318,97.5202,5257.0
2019-04-08 15:00:00,121.39,121.43,121.28,121.29,5462.0,97.5282,97.5603,97.4398,97.4479,5462.0
2019-04-08 15:05:00,121.3,121.45,121.3,121.37,3666.0,97.4559,97.5764,97.4559,97.5121,3666.0
2019-04-08 15:10:00,121.34,121.39,121.33,121.35,2484.0,97.488,97.5282,97.48,97.4961,2484.0
2019-04-08 15:15:00,121.39,121.4,121.34,121.34,6705.0,97.5282,97.5362,97.488,97.488,6705.0
2019-04-08 15:20:00,121.36,121.45,121.34,121.39,3501.0,97.5041,97.5764,97.488,97.5282,3501.0
2019-04-08 15:25:00,121.39,121.42,121.33,121.39,6463.0,97.5282,97.5523,97.48,97.5282,6463.0
2019-04-08 15:30:00,121.38,121.44,121.32,121.41,9440.0,97.5202,97.5684,97.472,97.5443,9440.0
2019-04-08 15:35:00,121.43,121.44,121.34,121.34,8141.0,97.5603,97.5684,97.488,97.488,8141.0
2019-04-08 15:40:00,121.34,121.37,121.29,121.3,12064.0,97.488,97.5121,97.4479,97.4559,12064.0
2019-04-08 15:45:00,121.29,121.33,121.26,121.32,14774.0,97.4479,97.48,97.4238,97.472,14774.0
2019-04-08 15:50:00,121.35,121.42,121.3,121.41,25815.0,97.4961,97.5523,97.4559,97.5443,25815.0
2019-04-08 15:55:00,121.43,121.48,121.34,121.4,68970.0,97.5603,97.6005,97.488,97.5362,68970.0
2019-04-09 09:30:00,121.48,121.95,121.41,121.72,18741.0,97.6005,97.9781,97.5443,97.7933,18741.0
2019-04-09 09:35:00,121.86,121.86,121.37,121.56,5354.0,97.9058,97.9058,97.5121,97.6648,5354.0
2019-04-09 09:40:00,121.54,121.59,121.11,121.11,2758.0,97.6487,97.6889,97.3032,97.3032,2758.0
2019-04-09 09:45:00,121.03,121.13,120.8,120.92,3132.0,97.239,97.3193,97.0542,97.1506,3132.0
2019-04-09 09:50:00,121.01,121.16,120.87,120.93,8534.0,97.2229,97.3434,97.1104,97.1586,8534.0
2019-04-09 09:55:00,120.93,121.17,120.89,121.12,3487.0,97.1586,97.3515,97.1265,97.3113,3487.0
2019-04-09 10:00:00,121.14,121.14,120.97,121.09,3444.0,97.3273,97.3273,97.1908,97.2872,3444.0
2019-04-09 10:05:00,121.06,121.16,120.99,121.04,4636.0,97.2631,97.3434,97.2068,97.247,4636.0
2019-04-09 10:10:00,121.08,121.18,120.98,121.11,4841.0,97.2791,97.3595,97.1988,97.3032,4841.0
2019-04-09 10:15:00,121.1,121.17,121.08,121.1,2801.0,97.2952,97.3515,97.2791,97.2952,2801.0
2019-04-09 10:20:00,121.1,121.3,121.1,121.28,3283.0,97.2952,97.4559,97.2952,97.4398,3283.0
2019-04-09 10:25:00,121.3,121.37,121.27,121.37,8475.0,97.4559,97.5121,97.4318,97.5121,8475.0
2019-04-09 10:30:00,121.4,121.62,121.4,121.58,9366.0,97.5362,97.713,97.5362,97.6809,9366.0
2019-04-09 10:35:00,121.54,121.71,121.52,121.71,2546.0,97.6487,97.7853,97.6327,97.7853,2546.0
2019-04-09 10:40:00,121.67,121.87,121.65,121.83,4006.0,97.7532,97.9139,97.7371,97.8817,4006.0
2019-04-09 10:45:00,121.82,121.85,121.57,121.6,4400.0,97.8737,97.8978,97.6728,97.6969,4400.0
2019-04-09 10:50:00,121.57,121.65,121.52,121.61,2714.0,97.6728,97.7371,97.6327,97.705,2714.0
2019-04-09 10:55:00,121.59,121.64,121.56,121.59,7521.0,97.6889,97.7291,97.6648,97.6889,7521.0
2019-04-09 11:00:00,121.61,121.77,121.55,121.77,12127.0,97.705,97.8335,97.6568,97.8335,12127.0
2019-04-09 11:05:00,121.74,121.74,121.58,121.58,3800.0,97.8094,97.8094,97.6809,97.6809,3800.0
2019-04-09 11:10:00,121.64,121.64,121.44,121.47,7566.0,97.7291,97.7291,97.5684,97.5925,7566.0
2019-04-09 11:15:00,121.44,121.45,121.34,121.34,6924.0,97.5684,97.5764,97.488,97.488,6924.0
2019-04-09 11:20:00,121.38,121.39,121.13,121.23,4571.0,97.5202,97.5282,97.3193,97.3997,4571.0
2019-04-09 11:25:00,121.23,121.41,121.2,121.37,6474.0,97.3997,97.5443,97.3756,97.5121,6474.0
2019-04-09 11:30:00,121.39,121.4,121.17,121.17,2925.0,97.5282,97.5362,97.3515,97.3515,2925.0
2019-04-09 11:35:00,121.18,121.21,121.1,121.1,5100.0,97.3595,97.3836,97.2952,97.2952,5100.0
2019-04-09 11:40:00,121.12,121.3,121.12,121.24,21286.0,97.3113,97.4559,97.3113,97.4077,21286.0
2019-04-09 11:45:00,121.27,121.28,121.09,121.13,7660.0,97.4318,97.4398,97.2872,97.3193,7660.0
2019-04-09 11:50:00,121.16,121.16,121.04,121.05,9102.0,97.3434,97.3434,97.247,97.255,9102.0
2019-04-09 11:55:00,121.08,121.2,121.07,121.13,3400.0,97.2791,97.3756,97.2711,97.3193,3400.0
2019-04-09 12:00:00,121.14,121.3,121.11,121.13,31272.0,97.3273,97.4559,97.3032,97.3193,31272.0
2019-04-09 12:05:00,121.19,121.33,121.17,121.18,18561.0,97.3675,97.48,97.3515,97.3595,18561.0
2019-04-09 12:10:00,121.2,121.29,121.1,121.2,117338.0,97.3756,97.4479,97.2952,97.3756,117338.0
2019-04-09 12:15:00,121.2,121.56,121.18,121.43,80255.0,97.3756,97.6648,97.3595,97.5603,80255.0
2019-04-09 12:20:00,121.46,121.46,121.33,121.38,5390.0,97.5844,97.5844,97.48,97.5202,5390.0
2019-04-09 12:25:00,121.41,121.41,121.19,121.25,3200.0,97.5443,97.5443,97.3675,97.4157,3200.0
2019-04-09 12:30:00,121.31,121.35,121.13,121.15,8610.0,97.4639,97.4961,97.3193,97.3354,8610.0
2019-04-09 12:35:00,121.18,121.19,120.97,120.97,12259.0,97.3595,97.3675,97.1908,97.1908,12259.0
2019-04-09 12:40:00,120.97,121.01,120.93,120.96,3022.0,97.1908,97.2229,97.1586,97.1827,3022.0
2019-04-09 12:45:00,120.96,120.96,120.74,120.77,9780.0,97.1827,97.1827,97.006,97.0301,9780.0
2019-04-09 12:50:00,120.81,120.89,120.75,120.77,3198.0,97.0622,97.1265,97.014,97.0301,3198.0
2019-04-09 12:55:00,120.78,120.92,120.76,120.91,3011.0,97.0381,97.1506,97.022,97.1426,3011.0
2019-04-09 13:00:00,120.9,120.93,120.83,120.83,3549.0,97.1345,97.1586,97.0783,97.0783,3549.0
2019-04-09 13:05:00,120.81,120.83,120.78,120.83,2400.0,97.0622,97.0783,97.0381,97.0783,2400.0
2019-04-09 13:10:00,120.85,120.97,120.85,120.88,2572.0,97.0944,97.1908,97.0944,97.1185,2572.0
2019-04-09 13:15:00,120.89,120.94,120.87,120.88,1400.0,97.1265,97.1667,97.1104,97.1185,1400.0
2019-04-09 13:20:00,120.85,120.88,120.84,120.87,2449.0,97.0944,97.1185,97.0863,97.1104,2449.0
2019-04-09 13:25:00,120.85,120.9,120.82,120.89,7080.0,97.0944,97.1345,97.0703,97.1265,7080.0
2019-04-09 13:30:00,120.88,120.89,120.85,120.85,3175.0,97.1185,97.1265,97.0944,97.0944,3175.0
2019-04-09 13:35:00,120.87,120.9,120.81,120.87,4820.0,97.1104,97.1345,97.0622,97.1104,4820.0
2019-04-09 13:40:00,120.86,120.9,120.83,120.9,3088.0,97.1024,97.1345,97.0783,97.1345,3088.0
2019-04-09 13:45:00,120.91,120.92,120.84,120.84,4525.0,97.1426,97.1506,97.0863,97.0863,4525.0
2019-04-09 13:50:00,120.82,120.87,120.77,120.77,5297.0,97.0703,97.1104,97.0301,97.0301,5297.0
2019-04-09 13:55:00,120.78,120.85,120.74,120.84,3402.0,97.0381,97.0944,97.006,97.0863,3402.0
2019-04-09 14:00:00,120.83,120.86,120.77,120.77,3615.0,97.0783,97.1024,97.0301,97.0301,3615.0
2019-04-09 14:05:00,120.8,120.83,120.69,120.8,6515.0,97.0542,97.0783,96.9658,97.0542,6515.0
2019-04-09 14:10:00,120.8,120.81,120.74,120.8,3168.0,97.0542,97.0622,97.006,97.0542,3168.0
2019-04-09 14:15:00,120.84,120.87,120.83,120.84,4282.0,97.0863,97.1104,97.0783,97.0863,4282.0
2019-04-09 14:20:00,120.84,120.84,120.74,120.75,5273.0,97.0863,97.0863,97.006,97.014,5273.0
2019-04-09 14:25:00,120.74,120.79,120.74,120.77,3639.0,97.006,97.0461,97.006,97.0301,3639.0
2019-04-09 14:30:00,120.77,120.85,120.74,120.79,6307.0,97.0301,97.0944,97.006,97.0461,6307.0
2019-04-09 14:35:00,120.78,120.78,120.67,120.69,7571.0,97.0381,97.0381,96.9497,96.9658,7571.0
2019-04-09 14:40:00,120.67,120.71,120.57,120.64,4931.0,96.9497,96.9819,96.8694,96.9256,4931.0
2019-04-09 14:45:00,120.67,120.78,120.65,120.74,5697.0,96.9497,97.0381,96.9337,97.006,5697.0
2019-04-09 14:50:00,120.76,120.76,120.65,120.67,5638.0,97.022,97.022,96.9337,96.9497,5638.0
2019-04-09 14:55:00,120.67,120.68,120.6,120.61,6019.0,96.9497,96.9578,96.8935,96.9015,6019.0
2019-04-09 15:00:00,120.63,120.8,120.61,120.73,4359.0,96.9176,97.0542,96.9015,96.9979,4359.0
2019-04-09 15:05:00,120.75,120.75,120.66,120.69,5590.0,97.014,97.014,96.9417,96.9658,5590.0
2019-04-09 15:10:00,120.68,120.69,120.56,120.56,7083.0,96.9578,96.9658,96.8614,96.8614,7083.0
2019-04-09 15:15:00,120.57,120.64,120.55,120.63,4074.0,96.8694,96.9256,96.8533,96.9176,4074.0
2019-04-09 15:20:00,120.66,120.67,120.61,120.67,3851.0,96.9417,96.9497,96.9015,96.9497,3851.0
2019-04-09 15:25:00,120.65,120.65,120.54,120.55,11511.0,96.9337,96.9337,96.8453,96.8533,11511.0
2019-04-09 15:30:00,120.59,120.69,120.59,120.65,8503.0,96.8855,96.9658,96.8855,96.9337,8503.0
2019-04-09 15:35:00,120.65,120.66,120.57,120.61,15283.0,96.9337,96.9417,96.8694,96.9015,15283.0
2019-04-09 15:40:00,120.61,120.64,120.48,120.57,21344.0,96.9015,96.9256,96.7971,96.8694,21344.0
2019-04-09 15:45:00,120.59,120.67,120.54,120.55,16636.0,96.8855,96.9497,96.8453,96.8533,16636.0
2019-04-09 15:50:00,120.56,120.57,120.45,120.47,29082.0,96.8614,96.8694,96.773,96.7891,29082.0
2019-04-09 15:55:00,120.45,120.57,120.32,120.53,73026.0,96.773,96.8694,96.6685,96.8373,73026.0
2019-04-10 09:30:00,121.39,121.46,121.06,121.07,18480.0,97.5282,97.5844,97.2631,97.2711,18480.0
2019-04-10 09:35:00,121.18,121.63,121.18,121.63,600.0,97.3595,97.721,97.3595,97.721,600.0
2019-04-10 09:40:00,121.64,121.78,121.62,121.66,3300.0,97.7291,97.8415,97.713,97.7451,3300.0
2019-04-10 09:45:00,121.81,121.81,121.46,121.58,8800.0,97.8656,97.8656,97.5844,97.6809,8800.0
2019-04-10 09:50:00,121.64,121.64,121.35,121.47,2929.0,97.7291,97.7291,97.4961,97.5925,2929.0
2019-04-10 09:55:00,121.43,121.57,121.43,121.5,12500.0,97.5603,97.6728,97.5603,97.6166,12500.0
2019-04-10 10:00:00,121.48,121.53,121.32,121.43,10851.0,97.6005,97.6407,97.472,97.5603,10851.0
2019-04-10 10:05:00,121.42,121.55,121.38,121.55,13418.0,97.5523,97.6568,97.5202,97.6568,13418.0
2019-04-10 10:10:00,121.46,121.59,121.43,121.51,4569.0,97.5844,97.6889,97.5603,97.6246,4569.0
2019-04-10 10:15:00,121.51,121.53,121.37,121.41,14468.0,97.6246,97.6407,97.5121,97.5443,14468.0
2019-04-10 10:20:00,121.44,121.5,121.23,121.31,7566.0,97.5684,97.6166,97.3997,97.4639,7566.0
2019-04-10 10:25:00,121.31,121.45,121.31,121.44,12723.0,97.4639,97.5764,97.4639,97.5684,12723.0
2019-04-10 10:30:00,121.49,121.51,121.37,121.41,7861.0,97.6085,97.6246,97.5121,97.5443,7861.0
2019-04-10 10:35:00,121.45,121.52,121.37,121.41,8016.0,97.5764,97.6327,97.5121,97.5443,8016.0
2019-04-10 10:40:00,121.39,121.52,121.39,121.5,7454.0,97.5282,97.6327,97.5282,97.6166,7454.0
2019-04-10 10:45:00,121.5,121.5,121.35,121.44,6499.0,97.6166,97.6166,97.4961,97.5684,6499.0
2019-04-10 10:50:00,121.43,121.52,121.42,121.5,5391.0,97.5603,97.6327,97.5523,97.6166,5391.0
2019-04-10 10:55:00,121.52,121.56,121.45,121.55,24739.0,97.6327,97.6648,97.5764,97.6568,24739.0
2019-04-10 11:00:00,121.56,121.56,121.35,121.52,11656.0,97.6648,97.6648,97.4961,97.6327,11656.0
2019-04-10 11:05:00,121.51,121.51,121.34,121.35,16153.0,97.6246,97.6246,97.488,97.4961,16153.0
2019-04-10 11:10:00,121.38,121.48,121.32,121.43,6272.0,97.5202,97.6005,97.472,97.5603,6272.0
2019-04-10 11:15:00,121.4,121.43,121.33,121.35,9545.0,97.5362,97.5603,97.48,97.4961,9545.0
2019-04-10 11:20:00,121.32,121.34,121.24,121.24,3077.0,97.472,97.488,97.4077,97.4077,3077.0
2019-04-10 11:25:00,121.22,121.28,121.15,121.22,8556.0,97.3916,97.4398,97.3354,97.3916,8556.0
2019-04-10 11:30:00,121.21,121.26,121.21,121.25,5489.0,97.3836,97.4238,97.3836,97.4157,5489.0
2019-04-10 11:35:00,121.26,121.32,121.19,121.21,4350.0,97.4238,97.472,97.3675,97.3836,4350.0
2019-04-10 11:40:00,121.21,121.23,121.18,121.19,2500.0,97.3836,97.3997,97.3595,97.3675,2500.0
2019-04-10 11:45:00,121.2,121.2,121.16,121.17,3200.0,97.3756,97.3756,97.3434,97.3515,3200.0
2019-04-10 11:50:00,121.18,121.23,121.12,121.12,4941.0,97.3595,97.3997,97.3113,97.3113,4941.0
2019-04-10 11:55:00,121.08,121.12,121.05,121.12,1675.0,97.2791,97.3113,97.255,97.3113,1675.0
2019-04-10 12:00:00,121.14,121.2,121.11,121.19,4319.0,97.3273,97.3756,97.3032,97.3675,4319.0
2019-04-10 12:05:00,121.19,121.24,121.13,121.16,4811.0,97.3675,97.4077,97.3193,97.3434,4811.0
2019-04-10 12:10:00,121.18,121.18,121.07,121.12,3975.0,97.3595,97.3595,97.2711,97.3113,3975.0
2019-04-10 12:15:00,121.12,121.17,121.06,121.12,6100.0,97.3113,97.3515,97.2631,97.3113,6100.0
2019-04-10 12:20:00,121.14,121.18,121.01,121.04,20360.0,97.3273,97.3595,97.2229,97.247,20360.0
2019-04-10 12:25:00,121.09,121.18,121.09,121.17,1549.0,97.2872,97.3595,97.2872,97.3515,1549.0
2019-04-10 12:30:00,121.19,121.37,121.18,121.37,3629.0,97.3675,97.5121,97.3595,97.5121,3629.0
2019-04-10 12:35:00,121.37,121.37,121.22,121.22,2806.0,97.5121,97.5121,97.3916,97.3916,2806.0
2019-04-10 12:40:00,121.25,121.31,121.25,121.31,1700.0,97.4157,97.4639,97.4157,97.4639,1700.0
2019-04-10 12:45:00,121.33,121.34,121.3,121.34,2192.0,97.48,97.488,97.4559,97.488,2192.0
2019-04-10 12:50:00,121.36,121.36,121.33,121.35,2400.0,97.5041,97.5041,97.48,97.4961,2400.0
2019-04-10 12:55:00,121.34,121.36,121.31,121.32,3800.0,97.488,97.5041,97.4639,97.472,3800.0
2019-04-10 13:00:00,121.34,121.36,121.3,121.33,7734.0,97.488,97.5041,97.4559,97.48,7734.0
2019-04-10 13:05:00,121.34,121.35,121.22,121.27,8549.0,97.488,97.4961,97.3916,97.4318,8549.0
2019-04-10 13:10:00,121.26,121.33,121.26,121.3,5563.0,97.4238,97.48,97.4238,97.4559,5563.0
2019-04-10 13:15:00,121.3,121.34,121.3,121.34,8699.0,97.4559,97.488,97.4559,97.488,8699.0
2019-04-10 13:20:00,121.35,121.38,121.33,121.34,15640.0,97.4961,97.5202,97.48,97.488,15640.0
2019-04-10 13:25:00,121.36,121.46,121.34,121.45,4750.0,97.5041,97.5844,97.488,97.5764,4750.0
2019-04-10 13:30:00,121.46,121.61,121.46,121.52,10471.0,97.5844,97.705,97.5844,97.6327,10471.0
2019-04-10 13:35:00,121.52,121.54,121.44,121.45,10648.0,97.6327,97.6487,97.5684,97.5764,10648.0
2019-04-10 13:40:00,121.48,121.5,121.43,121.47,10971.0,97.6005,97.6166,97.5603,97.5925,10971.0
2019-04-10 13:45:00,121.46,121.69,121.46,121.68,8387.0,97.5844,97.7692,97.5844,97.7612,8387.0
2019-04-10 13:50:00,121.68,121.81,121.67,121.8,5561.0,97.7612,97.8656,97.7532,97.8576,5561.0
2019-04-10 13:55:00,121.79,122.08,121.79,122.04,9110.0,97.8496,98.0826,97.8496,98.0504,9110.0
2019-04-10 14:00:00,122.01,122.01,121.75,121.75,7377.0,98.0263,98.0263,97.8174,97.8174,7377.0
2019-04-10 14:05:00,121.79,121.92,121.79,121.89,5275.0,97.8496,97.954,97.8496,97.9299,5275.0
2019-04-10 14:10:00,121.88,121.93,121.82,121.85,7573.0,97.9219,97.9621,97.8737,97.8978,7573.0
2019-04-10 14:15:00,121.83,121.88,121.7,121.71,9010.0,97.8817,97.9219,97.7773,97.7853,9010.0
2019-04-10 14:20:00,121.74,121.75,121.65,121.74,6091.0,97.8094,97.8174,97.7371,97.8094,6091.0
2019-04-10 14:25:00,121.76,121.78,121.66,121.72,5517.0,97.8255,97.8415,97.7451,97.7933,5517.0
2019-04-10 14:30:00,121.76,121.79,121.7,121.71,5708.0,97.8255,97.8496,97.7773,97.7853,5708.0
2019-04-10 14:35:00,121.72,121.84,121.72,121.84,5505.0,97.7933,97.8897,97.7933,97.8897,5505.0
2019-04-10 14:40:00,121.87,121.92,121.85,121.92,4078.0,97.9139,97.954,97.8978,97.954,4078.0
2019-04-10 14:45:00,121.95,121.97,121.77,121.78,6447.0,97.9781,97.9942,97.8335,97.8415,6447.0
2019-04-10 14:50:00,121.78,121.83,121.77,121.82,5749.0,97.8415,97.8817,97.8335,97.8737,5749.0
2019-04-10 14:55:00,121.83,121.96,121.83,121.91,7340.0,97.8817,97.9862,97.8817,97.946,7340.0
2019-04-10 15:00:00,121.93,121.98,121.86,121.87,8656.0,97.9621,98.0022,97.9058,97.9139,8656.0
2019-04-10 15:05:00,121.85,121.89,121.84,121.89,5014.0,97.8978,97.9299,97.8897,97.9299,5014.0
2019-04-10 15:10:00,121.86,121.91,121.82,121.83,8090.0,97.9058,97.946,97.8737,97.8817,8090.0
2019-04-10 15:15:00,121.83,121.88,121.83,121.86,5569.0,97.8817,97.9219,97.8817,97.9058,5569.0
2019-04-10 15:20:00,121.87,121.89,121.75,121.75,8990.0,97.9139,97.9299,97.8174,97.8174,8990.0
2019-04-10 15:25:00,121.74,121.74,121.65,121.65,5717.0,97.8094,97.8094,97.7371,97.7371,5717.0
2019-04-10 15:30:00,121.66,121.66,121.44,121.51,14989.0,97.7451,97.7451,97.5684,97.6246,14989.0
2019-04-10 15:35:00,121.53,121.72,121.49,121.69,18074.0,97.6407,97.7933,97.6085,97.7692,18074.0
2019-04-10 15:40:00,121.67,121.7,121.63,121.68,14802.0,97.7532,97.7773,97.721,97.7612,14802.0
2019-04-10 15:45:00,121.67,121.67,121.49,121.57,13547.0,97.7532,97.7532,97.6085,97.6728,13547.0
2019-04-10 15:50:00,121.57,121.71,121.57,121.67,23844.0,97.6728,97.7853,97.6728,97.7532,23844.0
2019-04-10 15:55:00,121.69,121.99,121.65,121.98,100318.0,97.7692,98.0103,97.7371,98.0022,100318.0
2019-04-11 09:30:00,121.98,122.31,121.9,121.9,11107.0,98.0022,98.2674,97.938,97.938,11107.0
2019-04-11 09:35:00,121.85,122.1,121.79,121.92,5543.0,97.8978,98.0986,97.8496,97.954,5543.0
2019-04-11 09:40:00,121.97,122.05,121.97,122.0,1809.0,97.9942,98.0585,97.9942,98.0183,1809.0
2019-04-11 09:45:00,121.97,122.22,121.91,122.03,4532.0,97.9942,98.1951,97.946,98.0424,4532.0
2019-04-11 09:50:00,122.15,122.15,121.94,121.95,1970.0,98.1388,98.1388,97.9701,97.9781,1970.0
2019-04-11 09:55:00,122.01,122.39,122.01,122.38,3900.0,98.0263,98.3316,98.0263,98.3236,3900.0
2019-04-11 10:00:00,122.32,122.7,122.31,122.68,15329.0,98.2754,98.5807,98.2674,98.5646,15329.0
2019-04-11 10:05:00,122.66,122.66,122.34,122.46,18390.0,98.5486,98.5486,98.2915,98.3879,18390.0
2019-04-11 10:10:00,122.46,122.46,121.86,121.93,7440.0,98.3879,98.3879,97.9058,97.9621,7440.0
2019-04-11 10:15:00,121.88,122.04,121.64,121.98,8837.0,97.9219,98.0504,97.7291,98.0022,8837.0
2019-04-11 10:20:00,121.95,122.0,121.88,121.94,2501.0,97.9781,98.0183,97.9219,97.9701,2501.0
2019-04-11 10:25:00,121.96,122.13,121.95,122.05,2600.0,97.9862,98.1227,97.9781,98.0585,2600.0
2019-04-11 10:30:00,122.02,122.1,121.89,121.89,2400.0,98.0344,98.0986,97.9299,97.9299,2400.0
2019-04-11 10:35:00,122.0,122.0,121.86,121.86,3154.0,98.0183,98.0183,97.9058,97.9058,3154.0
2019-04-11 10:40:00,121.89,122.06,121.89,122.0,12911.0,97.9299,98.0665,97.9299,98.0183,12911.0
2019-04-11 10:45:00,121.94,121.96,121.86,121.91,13926.0,97.9701,97.9862,97.9058,97.946,13926.0
2019-04-11 10:50:00,121.95,122.06,121.87,122.06,2755.0,97.9781,98.0665,97.9139,98.0665,2755.0
2019-04-11 10:55:00,122.05,122.09,121.96,122.09,1300.0,98.0585,98.0906,97.9862,98.0906,1300.0
2019-04-11 11:00:00,122.17,122.26,122.14,122.14,2995.0,98.1549,98.2272,98.1308,98.1308,2995.0
2019-04-11 11:05:00,122.14,122.19,121.97,121.97,1400.0,98.1308,98.1709,97.9942,97.9942,1400.0
2019-04-11 11:10:00,122.02,122.06,121.92,121.94,3700.0,98.0344,98.0665,97.954,97.9701,3700.0
2019-04-11 11:15:00,121.95,122.01,121.95,121.97,2945.0,97.9781,98.0263,97.9781,97.9942,2945.0
2019-04-11 11:20:00,121.98,122.01,121.92,121.92,5227.0,98.0022,98.0263,97.954,97.954,5227.0
2019-04-11 11:25:00,121.9,121.94,121.88,121.92,100857.0,97.938,97.9701,97.9219,97.954,100857.0
2019-04-11 11:30:00,121.9,122.01,121.63,121.68,11902.0,97.938,98.0263,97.721,97.7612,11902.0
2019-04-11 11:35:00,121.78,121.82,121.65,121.7,8434.0,97.8415,97.8737,97.7371,97.7773,8434.0
2019-04-11 11:40:00,121.68,121.68,121.22,121.28,5500.0,97.7612,97.7612,97.3916,97.4398,5500.0
2019-04-11 11:45:00,121.26,121.43,121.26,121.34,5137.0,97.4238,97.5603,97.4238,97.488,5137.0
2019-04-11 11:50:00,121.3,121.67,121.29,121.58,10171.0,97.4559,97.7532,97.4479,97.6809,10171.0
2019-04-11 11:55:00,121.63,121.71,121.39,121.39,3497.0,97.721,97.7853,97.5282,97.5282,3497.0
2019-04-11 12:00:00,121.41,121.43,121.34,121.41,3853.0,97.5443,97.5603,97.488,97.5443,3853.0
2019-04-11 12:05:00,121.46,121.46,121.35,121.43,1918.0,97.5844,97.5844,97.4961,97.5603,1918.0
2019-04-11 12:10:00,121.45,121.45,121.31,121.31,21594.0,97.5764,97.5764,97.4639,97.4639,21594.0
2019-04-11 12:15:00,121.32,121.35,121.3,121.33,5660.0,97.472,97.4961,97.4559,97.48,5660.0
2019-04-11 12:20:00,121.34,121.4,121.31,121.31,6091.0,97.488,97.5362,97.4639,97.4639,6091.0
2019-04-11 12:25:00,121.31,121.31,121.22,121.26,3114.0,97.4639,97.4639,97.3916,97.4238,3114.0
2019-04-11 12:30:00,121.25,121.26,121.18,121.24,2715.0,97.4157,97.4238,97.3595,97.4077,2715.0
2019-04-11 12:35:00,121.23,121.29,121.18,121.21,4000.0,97.3997,97.4479,97.3595,97.3836,4000.0
2019-04-11 12:40:00,121.21,121.24,121.17,121.21,2300.0,97.3836,97.4077,97.3515,97.3836,2300.0
2019-04-11 12:45:00,121.15,121.17,121.1,121.17,2551.0,97.3354,97.3515,97.2952,97.3515,2551.0
2019-04-11 12:50:00,121.12,121.26,121.11,121.25,4787.0,97.3113,97.4238,97.3032,97.4157,4787.0
2019-04-11 12:55:00,121.25,121.35,121.25,121.32,1900.0,97.4157,97.4961,97.4157,97.472,1900.0
2019-04-11 13:00:00,121.3,121.34,121.26,121.26,4273.0,97.4559,97.488,97.4238,97.4238,4273.0
2019-04-11 13:05:00,121.24,121.24,121.15,121.17,6431.0,97.4077,97.4077,97.3354,97.3515,6431.0
2019-04-11 13:10:00,121.17,121.26,121.16,121.26,7614.0,97.3515,97.4238,97.3434,97.4238,7614.0
2019-04-11 13:15:00,121.29,121.29,121.16,121.18,3808.0,97.4479,97.4479,97.3434,97.3595,3808.0
2019-04-11 13:20:00,121.19,121.19,121.12,121.12,9660.0,97.3675,97.3675,97.3113,97.3113,9660.0
2019-04-11 13:25:00,121.13,121.17,121.08,121.11,4376.0,97.3193,97.3515,97.2791,97.3032,4376.0
2019-04-11 13:30:00,121.1,121.1,121.03,121.09,3220.0,97.2952,97.2952,97.239,97.2872,3220.0
2019-04-11 13:35:00,121.11,121.15,121.05,121.05,4491.0,97.3032,97.3354,97.255,97.255,4491.0
2019-04-11 13:40:00,121.05,121.05,120.97,121.04,4281.0,97.255,97.255,97.1908,97.247,4281.0
2019-04-11 13:45:00,121.05,121.23,121.05,121.21,3831.0,97.255,97.3997,97.255,97.3836,3831.0
2019-04-11 13:50:00,121.22,121.26,121.18,121.22,2511.0,97.3916,97.4238,97.3595,97.3916,2511.0
2019-04-11 13:55:00,121.2,121.24,121.17,121.23,2450.0,97.3756,97.4077,97.3515,97.3997,2450.0
2019-04-11 14:00:00,121.16,121.22,121.15,121.19,2900.0,97.3434,97.3916,97.3354,97.3675,2900.0
2019-04-11 14:05:00,121.2,121.2,121.1,121.15,7628.0,97.3756,97.3756,97.2952,97.3354,7628.0
2019-04-11 14:10:00,121.17,121.21,121.15,121.15,3226.0,97.3515,97.3836,97.3354,97.3354,3226.0
2019-04-11 14:15:00,121.17,121.17,121.12,121.17,3208.0,97.3515,97.3515,97.3113,97.3515,3208.0
2019-04-11 14:20:00,121.15,121.16,121.11,121.12,3968.0,97.3354,97.3434,97.3032,97.3113,3968.0
2019-04-11 14:25:00,121.11,121.11,121.01,121.01,2600.0,97.3032,97.3032,97.2229,97.2229,2600.0
2019-04-11 14:30:00,121.04,121.07,121.02,121.03,4152.0,97.247,97.2711,97.2309,97.239,4152.0
2019-04-11 14:35:00,121.02,121.15,121.02,121.14,15273.0,97.2309,97.3354,97.2309,97.3273,15273.0
2019-04-11 14:40:00,121.14,121.36,121.13,121.35,5839.0,97.3273,97.5041,97.3193,97.4961,5839.0
2019-04-11 14:45:00,121.34,121.34,121.25,121.28,3049.0,97.488,97.488,97.4157,97.4398,3049.0
2019-04-11 14:50:00,121.26,121.28,121.21,121.24,2071.0,97.4238,97.4398,97.3836,97.4077,2071.0
2019-04-11 14:55:00,121.22,121.28,121.2,121.26,5066.0,97.3916,97.4398,97.3756,97.4238,5066.0
2019-04-11 15:00:00,121.24,121.36,121.24,121.36,4329.0,97.4077,97.5041,97.4077,97.5041,4329.0
2019-04-11 15:05:00,121.4,121.45,121.4,121.42,2420.0,97.5362,97.5764,97.5362,97.5523,2420.0
2019-04-11 15:10:00,121.43,121.43,121.33,121.34,3411.0,97.5603,97.5603,97.48,97.488,3411.0
2019-04-11 15:15:00,121.34,121.39,121.31,121.31,5839.0,97.488,97.5282,97.4639,97.4639,5839.0
2019-04-11 15:20:00,121.31,121.42,121.31,121.42,3000.0,97.4639,97.5523,97.4639,97.5523,3000.0
2019-04-11 15:25:00,121.45,121.47,121.43,121.45,2565.0,97.5764,97.5925,97.5603,97.5764,2565.0
2019-04-11 15:30:00,121.46,121.63,121.46,121.59,7801.0,97.5844,97.721,97.5844,97.6889,7801.0
2019-04-11 15:35:00,121.59,121.68,121.56,121.65,5922.0,97.6889,97.7612,97.6648,97.7371,5922.0
2019-04-11 15:40:00,121.66,121.67,121.59,121.64,9259.0,97.7451,97.7532,97.6889,97.7291,9259.0
2019-04-11 15:45:00,121.65,121.65,121.52,121.52,4347.0,97.7371,97.7371,97.6327,97.6327,4347.0
2019-04-11 15:50:00,121.54,121.79,121.53,121.76,15729.0,97.6487,97.8496,97.6407,97.8255,15729.0
2019-04-11 15:55:00,121.76,121.83,121.67,121.71,37450.0,97.8255,97.8817,97.7532,97.7853,37450.0
2019-04-12 09:30:00,121.53,121.53,121.09,121.27,7959.0,97.6407,97.6407,97.2872,97.4318,7959.0
2019-04-12 09:35:00,121.39,121.53,120.95,121.37,10344.0,97.5282,97.6407,97.1747,97.5121,10344.0
2019-04-12 09:40:00,121.25,121.4,121.19,121.4,7005.0,97.4157,97.5362,97.3675,97.5362,7005.0
2019-04-12 09:45:00,121.45,121.45,121.18,121.18,1600.0,97.5764,97.5764,97.3595,97.3595,1600.0
2019-04-12 09:50:00,121.16,121.16,120.96,121.02,6089.0,97.3434,97.3434,97.1827,97.2309,6089.0
2019-04-12 09:55:00,121.1,121.37,120.97,121.29,2416.0,97.2952,97.5121,97.1908,97.4479,2416.0
2019-04-12 10:00:00,121.28,121.3,120.93,121.0,2428.0,97.4398,97.4559,97.1586,97.2149,2428.0
2019-04-12 10:05:00,120.97,121.14,120.97,121.09,1902.0,97.1908,97.3273,97.1908,97.2872,1902.0
2019-04-12 10:10:00,121.09,121.14,121.02,121.08,3854.0,97.2872,97.3273,97.2309,97.2791,3854.0
2019-04-12 10:15:00,121.05,121.16,120.99,121.1,4521.0,97.255,97.3434,97.2068,97.2952,4521.0
2019-04-12 10:20:00,121.01,121.16,120.98,120.98,15433.0,97.2229,97.3434,97.1988,97.1988,15433.0
2019-04-12 10:25:00,121.04,121.06,120.96,120.99,8824.0,97.247,97.2631,97.1827,97.2068,8824.0
2019-04-12 10:30:00,121.02,121.14,121.02,121.12,2814.0,97.2309,97.3273,97.2309,97.3113,2814.0
2019-04-12 10:35:00,121.14,121.22,121.03,121.07,1900.0,97.3273,97.3916,97.239,97.2711,1900.0
2019-04-12 10:40:00,121.08,121.22,121.08,121.17,2422.0,97.2791,97.3916,97.2791,97.3515,2422.0
2019-04-12 10:45:00,121.18,121.32,121.18,121.22,3103.0,97.3595,97.472,97.3595,97.3916,3103.0
2019-04-12 10:50:00,121.16,121.27,121.1,121.17,8301.0,97.3434,97.4318,97.2952,97.3515,8301.0
2019-04-12 10:55:00,121.19,121.19,121.12,121.17,1100.0,97.3675,97.3675,97.3113,97.3515,1100.0
2019-04-12 11:00:00,121.13,121.16,121.09,121.1,4862.0,97.3193,97.3434,97.2872,97.2952,4862.0
2019-04-12 11:05:00,121.11,121.12,120.98,120.98,5915.0,97.3032,97.3113,97.1988,97.1988,5915.0
2019-04-12 11:10:00,120.98,121.0,120.86,120.98,6935.0,97.1988,97.2149,97.1024,97.1988,6935.0
2019-04-12 11:15:00,120.96,121.02,120.94,120.94,5425.0,97.1827,97.2309,97.1667,97.1667,5425.0
2019-04-12 11:20:00,120.95,121.1,120.95,121.06,9322.0,97.1747,97.2952,97.1747,97.2631,9322.0
2019-04-12 11:25:00,121.05,121.06,120.96,121.01,4276.0,97.255,97.2631,97.1827,97.2229,4276.0
2019-04-12 11:30:00,121.04,121.07,120.99,121.03,12810.0,97.247,97.2711,97.2068,97.239,12810.0
2019-04-12 11:35:00,121.05,121.15,121.02,121.09,11620.0,97.255,97.3354,97.2309,97.2872,11620.0
2019-04-12 11:40:00,121.14,121.2,121.14,121.17,2204.0,97.3273,97.3756,97.3273,97.3515,2204.0
2019-04-12 11:45:00,121.15,121.18,121.13,121.16,3150.0,97.3354,97.3595,97.3193,97.3434,3150.0
2019-04-12 11:50:00,121.17,121.17,121.09,121.12,2751.0,97.3515,97.3515,97.2872,97.3113,2751.0
2019-04-12 11:55:00,121.15,121.2,121.04,121.07,19748.0,97.3354,97.3756,97.247,97.2711,19748.0
2019-04-12 12:00:00,121.06,121.11,121.05,121.07,8423.0,97.2631,97.3032,97.255,97.2711,8423.0
2019-04-12 12:05:00,121.06,121.23,121.06,121.23,7809.0,97.2631,97.3997,97.2631,97.3997,7809.0
2019-04-12 12:10:00,121.23,121.23,121.14,121.16,9145.0,97.3997,97.3997,97.3273,97.3434,9145.0
2019-04-12 12:15:00,121.17,121.21,121.14,121.17,30154.0,97.3515,97.3836,97.3273,97.3515,30154.0
2019-04-12 12:20:00,121.16,121.21,121.1,121.12,15937.0,97.3434,97.3836,97.2952,97.3113,15937.0
2019-04-12 12:25:00,121.12,121.16,121.1,121.13,25547.0,97.3113,97.3434,97.2952,97.3193,25547.0
2019-04-12 12:30:00,121.14,121.18,121.1,121.11,7210.0,97.3273,97.3595,97.2952,97.3032,7210.0
2019-04-12 12:35:00,121.1,121.34,121.1,121.34,5563.0,97.2952,97.488,97.2952,97.488,5563.0
2019-04-12 12:40:00,121.33,121.47,121.32,121.47,2600.0,97.48,97.5925,97.472,97.5925,2600.0
2019-04-12 12:45:00,121.48,121.67,121.47,121.65,4700.0,97.6005,97.7532,97.5925,97.7371,4700.0
2019-04-12 12:50:00,121.65,121.8,121.65,121.79,1755.0,97.7371,97.8576,97.7371,97.8496,1755.0
2019-04-12 12:55:00,121.82,121.83,121.72,121.77,2111.0,97.8737,97.8817,97.7933,97.8335,2111.0
2019-04-12 13:00:00,121.77,121.95,121.75,121.9,8964.0,97.8335,97.9781,97.8174,97.938,8964.0
2019-04-12 13:05:00,121.89,121.89,121.84,121.84,1900.0,97.9299,97.9299,97.8897,97.8897,1900.0
2019-04-12 13:10:00,121.81,121.87,121.79,121.85,2415.0,97.8656,97.9139,97.8496,97.8978,2415.0
2019-04-12 13:15:00,121.83,121.89,121.77,121.86,1700.0,97.8817,97.9299,97.8335,97.9058,1700.0
2019-04-12 13:20:00,121.84,121.85,121.79,121.82,1112.0,97.8897,97.8978,97.8496,97.8737,1112.0
2019-04-12 13:25:00,121.86,121.87,121.81,121.81,1632.0,97.9058,97.9139,97.8656,97.8656,1632.0
2019-04-12 13:30:00,121.83,121.91,121.83,121.88,1465.0,97.8817,97.946,97.8817,97.9219,1465.0
2019-04-12 13:35:00,121.86,121.86,121.79,121.8,2436.0,97.9058,97.9058,97.8496,97.8576,2436.0
2019-04-12 13:40:00,121.82,121.93,121.79,121.93,1568.0,97.8737,97.9621,97.8496,97.9621,1568.0
2019-04-12 13:45:00,121.94,122.01,121.91,121.92,6079.0,97.9701,98.0263,97.946,97.954,6079.0
2019-04-12 13:50:00,121.92,121.94,121.86,121.92,2165.0,97.954,97.9701,97.9058,97.954,2165.0
2019-04-12 13:55:00,121.91,121.96,121.86,121.86,2334.0,97.946,97.9862,97.9058,97.9058,2334.0
2019-04-12 14:00:00,121.85,121.95,121.82,121.94,1979.0,97.8978,97.9781,97.8737,97.9701,1979.0
2019-04-12 14:05:00,121.96,122.0,121.88,121.88,2468.0,97.9862,98.0183,97.9219,97.9219,2468.0
2019-04-12 14:10:00,121.89,121.89,121.81,121.87,3415.0,97.9299,97.9299,97.8656,97.9139,3415.0
2019-04-12 14:15:00,121.88,121.98,121.88,121.97,1895.0,97.9219,98.0022,97.9219,97.9942,1895.0
2019-04-12 14:20:00,121.96,122.07,121.95,122.07,1100.0,97.9862,98.0745,97.9781,98.0745,1100.0
2019-04-12 14:25:00,122.09,122.1,122.03,122.1,6196.0,98.0906,98.0986,98.0424,98.0986,6196.0
2019-04-12 14:30:00,122.15,122.26,122.15,122.21,3400.0,98.1388,98.2272,98.1388,98.187,3400.0
2019-04-12 14:35:00,122.27,122.3,122.24,122.29,3850.0,98.2352,98.2593,98.2111,98.2513,3850.0
2019-04-12 14:40:00,122.3,122.35,122.3,122.32,2262.0,98.2593,98.2995,98.2593,98.2754,2262.0
2019-04-12 14:45:00,122.29,122.36,122.28,122.32,1800.0,98.2513,98.3075,98.2433,98.2754,1800.0
2019-04-12 14:50:00,122.34,122.47,122.34,122.43,5850.0,98.2915,98.3959,98.2915,98.3638,5850.0
2019-04-12 14:55:00,122.42,122.49,122.35,122.48,2101.0,98.3557,98.412,98.2995,98.4039,2101.0
2019-04-12 15:00:00,122.41,122.45,122.39,122.44,1400.0,98.3477,98.3798,98.3316,98.3718,1400.0
2019-04-12 15:05:00,122.41,122.52,122.41,122.48,3094.0,98.3477,98.4361,98.3477,98.4039,3094.0
2019-04-12 15:10:00,122.48,122.49,122.42,122.43,3627.0,98.4039,98.412,98.3557,98.3638,3627.0
2019-04-12 15:15:00,122.4,122.53,122.4,122.49,4890.0,98.3397,98.4441,98.3397,98.412,4890.0
2019-04-12 15:20:00,122.47,122.55,122.47,122.54,4772.0,98.3959,98.4602,98.3959,98.4521,4772.0
2019-04-12 15:25:00,122.51,122.54,122.47,122.52,5572.0,98.428,98.4521,98.3959,98.4361,5572.0
2019-04-12 15:30:00,122.52,122.55,122.47,122.55,4255.0,98.4361,98.4602,98.3959,98.4602,4255.0
2019-04-12 15:35:00,122.54,122.55,122.5,122.52,6429.0,98.4521,98.4602,98.42,98.4361,6429.0
2019-04-12 15:40:00,122.53,122.54,122.49,122.5,5534.0,98.4441,98.4521,98.412,98.42,5534.0
2019-04-12 15:45:00,122.51,122.53,122.46,122.52,19012.0,98.428,98.4441,98.3879,98.4361,19012.0
2019-04-12 15:50:00,122.51,122.59,122.49,122.58,17975.0,98.428,98.4923,98.412,98.4843,17975.0
2019-04-12 15:55:00,122.59,122.76,122.59,122.71,44119.0,98.4923,98.6289,98.4923,98.5887,44119.0
2019-04-15 09:30:00,122.88,123.02,122.51,122.63,9518.0,98.7253,98.8378,98.428,98.5245,9518.0
2019-04-15 09:35:00,122.57,122.88,122.44,122.8,9208.0,98.4763,98.7253,98.3718,98.661,9208.0
2019-04-15 09:40:00,122.85,123.02,122.67,122.68,17434.0,98.7012,98.8378,98.5566,98.5646,17434.0
2019-04-15 09:45:00,122.7,122.75,122.65,122.75,4944.0,98.5807,98.6209,98.5405,98.6209,4944.0
2019-04-15 09:50:00,122.76,122.76,122.5,122.58,6635.0,98.6289,98.6289,98.42,98.4843,6635.0
2019-04-15 09:55:00,122.57,122.57,122.32,122.32,1827.0,98.4763,98.4763,98.2754,98.2754,1827.0
2019-04-15 10:00:00,122.41,122.41,122.19,122.22,2665.0,98.3477,98.3477,98.1709,98.1951,2665.0
2019-04-15 10:05:00,122.23,122.31,122.16,122.16,3658.0,98.2031,98.2674,98.1468,98.1468,3658.0
2019-04-15 10:10:00,122.17,122.18,121.94,122.01,4302.0,98.1549,98.1629,97.9701,98.0263,4302.0
2019-04-15 10:15:00,122.0,122.06,121.88,121.97,3100.0,98.0183,98.0665,97.9219,97.9942,3100.0
2019-04-15 10:20:00,121.95,121.97,121.9,121.96,1735.0,97.9781,97.9942,97.938,97.9862,1735.0
2019-04-15 10:25:00,121.93,121.93,121.72,121.72,3263.0,97.9621,97.9621,97.7933,97.7933,3263.0
2019-04-15 10:30:00,121.8,121.8,121.63,121.64,8165.0,97.8576,97.8576,97.721,97.7291,8165.0
2019-04-15 10:35:00,121.69,121.77,121.55,121.71,7869.0,97.7692,97.8335,97.6568,97.7853,7869.0
2019-04-15 10:40:00,121.67,121.91,121.67,121.83,3186.0,97.7532,97.946,97.7532,97.8817,3186.0
2019-04-15 10:45:00,121.83,121.86,121.66,121.84,3298.0,97.8817,97.9058,97.7451,97.8897,3298.0
2019-04-15 10:50:00,121.83,121.9,121.8,121.8,1968.0,97.8817,97.938,97.8576,97.8576,1968.0
2019-04-15 10:55:00,121.8,121.81,121.59,121.59,4351.0,97.8576,97.8656,97.6889,97.6889,4351.0
2019-04-15 11:00:00,121.64,121.68,121.53,121.67,7747.0,97.7291,97.7612,97.6407,97.7532,7747.0
2019-04-15 11:05:00,121.69,121.77,121.69,121.76,6594.0,97.7692,97.8335,97.7692,97.8255,6594.0
2019-04-15 11:10:00,121.73,121.78,121.61,121.77,4634.0,97.8014,97.8415,97.705,97.8335,4634.0
2019-04-15 11:15:00,121.83,121.97,121.83,121.9,1716.0,97.8817,97.9942,97.8817,97.938,1716.0
2019-04-15 11:20:00,121.84,121.86,121.8,121.81,1449.0,97.8897,97.9058,97.8576,97.8656,1449.0
2019-04-15 11:25:00,121.82,121.83,121.71,121.81,1784.0,97.8737,97.8817,97.7853,97.8656,1784.0
2019-04-15 11:30:00,121.84,121.92,121.77,121.9,1324.0,97.8897,97.954,97.8335,97.938,1324.0
2019-04-15 11:35:00,121.86,121.86,121.72,121.72,3847.0,97.9058,97.9058,97.7933,97.7933,3847.0
2019-04-15 11:40:00,121.83,121.85,121.76,121.85,1613.0,97.8817,97.8978,97.8255,97.8978,1613.0
2019-04-15 11:45:00,121.84,121.9,121.79,121.83,10704.0,97.8897,97.938,97.8496,97.8817,10704.0
2019-04-15 11:50:00,121.83,121.88,121.72,121.72,2429.0,97.8817,97.9219,97.7933,97.7933,2429.0
2019-04-15 11:55:00,121.78,121.91,121.75,121.76,1614.0,97.8415,97.946,97.8174,97.8255,1614.0
2019-04-15 12:00:00,121.7,121.84,121.7,121.74,4515.0,97.7773,97.8897,97.7773,97.8094,4515.0
2019-04-15 12:05:00,121.77,121.77,121.57,121.58,2822.0,97.8335,97.8335,97.6728,97.6809,2822.0
2019-04-15 12:10:00,121.54,121.59,121.48,121.55,4176.0,97.6487,97.6889,97.6005,97.6568,4176.0
2019-04-15 12:15:00,121.59,121.72,121.59,121.68,3564.0,97.6889,97.7933,97.6889,97.7612,3564.0
2019-04-15 12:20:00,121.65,121.7,121.59,121.59,3431.0,97.7371,97.7773,97.6889,97.6889,3431.0
2019-04-15 12:25:00,121.6,121.66,121.6,121.61,5009.0,97.6969,97.7451,97.6969,97.705,5009.0
2019-04-15 12:30:00,121.63,121.78,121.63,121.77,3909.0,97.721,97.8415,97.721,97.8335,3909.0
2019-04-15 12:35:00,121.77,121.77,121.68,121.76,3554.0,97.8335,97.8335,97.7612,97.8255,3554.0
2019-04-15 12:40:00,121.76,121.76,121.57,121.59,4742.0,97.8255,97.8255,97.6728,97.6889,4742.0
2019-04-15 12:45:00,121.57,121.61,121.5,121.5,3145.0,97.6728,97.705,97.6166,97.6166,3145.0
2019-04-15 12:50:00,121.55,121.55,121.49,121.55,4000.0,97.6568,97.6568,97.6085,97.6568,4000.0
2019-04-15 12:55:00,121.57,121.58,121.51,121.51,2763.0,97.6728,97.6809,97.6246,97.6246,2763.0
2019-04-15 13:00:00,121.5,121.57,121.5,121.57,1768.0,97.6166,97.6728,97.6166,97.6728,1768.0
2019-04-15 13:05:00,121.6,121.68,121.6,121.68,2100.0,97.6969,97.7612,97.6969,97.7612,2100.0
2019-04-15 13:10:00,121.68,121.76,121.68,121.74,1392.0,97.7612,97.8255,97.7612,97.8094,1392.0
2019-04-15 13:15:00,121.77,121.8,121.7,121.8,2584.0,97.8335,97.8576,97.7773,97.8576,2584.0
2019-04-15 13:20:00,121.81,121.92,121.79,121.81,2652.0,97.8656,97.954,97.8496,97.8656,2652.0
2019-04-15 13:25:00,121.8,121.8,121.72,121.76,1993.0,97.8576,97.8576,97.7933,97.8255,1993.0
2019-04-15 13:30:00,121.76,121.84,121.76,121.78,1618.0,97.8255,97.8897,97.8255,97.8415,1618.0
2019-04-15 13:35:00,121.8,121.86,121.76,121.83,3262.0,97.8576,97.9058,97.8255,97.8817,3262.0
2019-04-15 13:40:00,121.82,121.84,121.69,121.69,2938.0,97.8737,97.8897,97.7692,97.7692,2938.0
2019-04-15 13:45:00,121.7,121.85,121.7,121.82,2167.0,97.7773,97.8978,97.7773,97.8737,2167.0
2019-04-15 13:50:00,121.8,121.85,121.79,121.79,803.0,97.8576,97.8978,97.8496,97.8496,803.0
2019-04-15 13:55:00,121.78,121.83,121.74,121.83,2106.0,97.8415,97.8817,97.8094,97.8817,2106.0
2019-04-15 14:00:00,121.84,121.85,121.76,121.81,2064.0,97.8897,97.8978,97.8255,97.8656,2064.0
2019-04-15 14:05:00,121.79,121.92,121.79,121.92,2174.0,97.8496,97.954,97.8496,97.954,2174.0
2019-04-15 14:10:00,121.9,121.92,121.82,121.84,2845.0,97.938,97.954,97.8737,97.8897,2845.0
2019-04-15 14:15:00,121.85,121.88,121.8,121.84,2639.0,97.8978,97.9219,97.8576,97.8897,2639.0
2019-04-15 14:20:00,121.82,121.86,121.79,121.8,2238.0,97.8737,97.9058,97.8496,97.8576,2238.0
2019-04-15 14:25:00,121.79,121.82,121.76,121.8,2323.0,97.8496,97.8737,97.8255,97.8576,2323.0
2019-04-15 14:30:00,121.8,121.86,121.77,121.85,5320.0,97.8576,97.9058,97.8335,97.8978,5320.0
2019-04-15 14:35:00,121.83,121.84,121.8,121.8,1672.0,97.8817,97.8897,97.8576,97.8576,1672.0
2019-04-15 14:40:00,121.8,121.84,121.77,121.79,2782.0,97.8576,97.8897,97.8335,97.8496,2782.0
2019-04-15 14:45:00,121.83,121.83,121.67,121.71,2750.0,97.8817,97.8817,97.7532,97.7853,2750.0
2019-04-15 14:50:00,121.72,121.81,121.71,121.73,3304.0,97.7933,97.8656,97.7853,97.8014,3304.0
2019-04-15 14:55:00,121.72,121.72,121.62,121.71,2558.0,97.7933,97.7933,97.713,97.7853,2558.0
2019-04-15 15:00:00,121.71,121.76,121.7,121.76,2173.0,97.7853,97.8255,97.7773,97.8255,2173.0
2019-04-15 15:05:00,121.75,121.86,121.73,121.78,3060.0,97.8174,97.9058,97.8014,97.8415,3060.0
2019-04-15 15:10:00,121.77,121.81,121.74,121.75,2710.0,97.8335,97.8656,97.8094,97.8174,2710.0
2019-04-15 15:15:00,121.75,121.79,121.71,121.75,2310.0,97.8174,97.8496,97.7853,97.8174,2310.0
2019-04-15 15:20:00,121.72,121.8,121.72,121.78,1626.0,97.7933,97.8576,97.7933,97.8415,1626.0
2019-04-15 15:25:00,121.79,121.81,121.72,121.79,2737.0,97.8496,97.8656,97.7933,97.8496,2737.0
2019-04-15 15:30:00,121.81,121.88,121.78,121.81,3744.0,97.8656,97.9219,97.8415,97.8656,3744.0
2019-04-15 15:35:00,121.83,121.95,121.8,121.83,7783.0,97.8817,97.9781,97.8576,97.8817,7783.0
2019-04-15 15:40:00,121.87,121.99,121.85,121.9,7351.0,97.9139,98.0103,97.8978,97.938,7351.0
2019-04-15 15:45:00,121.87,121.88,121.79,121.81,9025.0,97.9139,97.9219,97.8496,97.8656,9025.0
2019-04-15 15:50:00,121.83,122.04,121.79,122.04,16708.0,97.8817,98.0504,97.8496,98.0504,16708.0
2019-04-15 15:55:00,122.04,122.07,121.9,121.9,37003.0,98.0504,98.0745,97.938,97.938,37003.0
2019-04-16 09:30:00,121.8,122.3,121.76,121.79,8766.0,97.8576,98.2593,97.8255,97.8496,8766.0
2019-04-16 09:35:00,121.72,121.91,121.65,121.7,7258.0,97.7933,97.946,97.7371,97.7773,7258.0
2019-04-16 09:40:00,121.68,121.74,121.64,121.64,1600.0,97.7612,97.8094,97.7291,97.7291,1600.0
2019-04-16 09:45:00,121.58,121.66,121.55,121.58,1800.0,97.6809,97.7451,97.6568,97.6809,1800.0
2019-04-16 09:50:00,121.64,121.66,121.59,121.64,3304.0,97.7291,97.7451,97.6889,97.7291,3304.0
2019-04-16 09:55:00,121.68,121.83,121.44,121.44,1500.0,97.7612,97.8817,97.5684,97.5684,1500.0
2019-04-16 10:00:00,121.44,121.49,121.38,121.46,2808.0,97.5684,97.6085,97.5202,97.5844,2808.0
2019-04-16 10:05:00,121.46,121.46,121.15,121.16,4303.0,97.5844,97.5844,97.3354,97.3434,4303.0
2019-04-16 10:10:00,121.11,121.16,120.94,121.08,5060.0,97.3032,97.3434,97.1667,97.2791,5060.0
2019-04-16 10:15:00,121.08,121.17,121.0,121.07,3165.0,97.2791,97.3515,97.2149,97.2711,3165.0
2019-04-16 10:20:00,121.06,121.13,120.93,120.93,3749.0,97.2631,97.3193,97.1586,97.1586,3749.0
2019-04-16 10:25:00,120.94,120.95,120.45,120.46,5793.0,97.1667,97.1747,96.773,96.781,5793.0
2019-04-16 10:30:00,120.5,120.73,120.38,120.69,8544.0,96.8132,96.9979,96.7167,96.9658,8544.0
2019-04-16 10:35:00,120.73,120.9,120.66,120.76,5787.0,96.9979,97.1345,96.9417,97.022,5787.0
2019-04-16 10:40:00,120.73,120.73,120.43,120.43,4992.0,96.9979,96.9979,96.7569,96.7569,4992.0
2019-04-16 10:45:00,120.47,120.49,120.15,120.3,10358.0,96.7891,96.8051,96.532,96.6525,10358.0
2019-04-16 10:50:00,120.4,120.62,120.4,120.56,3100.0,96.7328,96.9096,96.7328,96.8614,3100.0
2019-04-16 10:55:00,120.62,120.78,120.62,120.67,4165.0,96.9096,97.0381,96.9096,96.9497,4165.0
2019-04-16 11:00:00,120.65,120.69,120.5,120.69,6329.0,96.9337,96.9658,96.8132,96.9658,6329.0
2019-04-16 11:05:00,120.71,120.78,120.58,120.59,6575.0,96.9819,97.0381,96.8774,96.8855,6575.0
2019-04-16 11:10:00,120.59,120.6,120.5,120.6,4331.0,96.8855,96.8935,96.8132,96.8935,4331.0
2019-04-16 11:15:00,120.59,120.59,120.42,120.5,3918.0,96.8855,96.8855,96.7489,96.8132,3918.0
2019-04-16 11:20:00,120.5,120.51,120.34,120.4,9278.0,96.8132,96.8212,96.6846,96.7328,9278.0
2019-04-16 11:25:00,120.42,120.42,120.15,120.16,5637.0,96.7489,96.7489,96.532,96.54,5637.0
2019-04-16 11:30:00,120.2,120.24,119.95,119.97,6850.0,96.5721,96.6043,96.3713,96.3873,6850.0
2019-04-16 11:35:00,120.01,120.07,119.97,119.97,2402.0,96.4195,96.4677,96.3873,96.3873,2402.0
2019-04-16 11:40:00,119.99,120.0,119.66,119.72,5072.0,96.4034,96.4114,96.1383,96.1865,5072.0
2019-04-16 11:45:00,119.79,119.97,119.73,119.8,5480.0,96.2427,96.3873,96.1945,96.2508,5480.0
2019-04-16 11:50:00,119.76,119.96,119.67,119.73,9981.0,96.2186,96.3793,96.1463,96.1945,9981.0
2019-04-16 11:55:00,119.7,119.73,119.58,119.66,5654.0,96.1704,96.1945,96.074,96.1383,5654.0
2019-04-16 12:00:00,119.66,119.69,119.61,119.61,8025.0,96.1383,96.1624,96.0981,96.0981,8025.0
2019-04-16 12:05:00,119.62,119.64,119.44,119.56,9679.0,96.1061,96.1222,95.9615,96.0579,9679.0
2019-04-16 12:10:00,119.6,119.64,119.57,119.57,2165.0,96.0901,96.1222,96.066,96.066,2165.0
2019-04-16 12:15:00,119.55,119.66,119.52,119.54,2600.0,96.0499,96.1383,96.0258,96.0419,2600.0
2019-04-16 12:20:00,119.53,119.71,119.53,119.7,6546.0,96.0338,96.1784,96.0338,96.1704,6546.0
2019-04-16 12:25:00,119.67,119.68,119.61,119.61,4107.0,96.1463,96.1543,96.0981,96.0981,4107.0
2019-04-16 12:30:00,119.6,119.77,119.6,119.7,3125.0,96.0901,96.2267,96.0901,96.1704,3125.0
2019-04-16 12:35:00,119.73,119.73,119.51,119.56,3435.0,96.1945,96.1945,96.0178,96.0579,3435.0
2019-04-16 12:40:00,119.54,119.58,119.51,119.54,2037.0,96.0419,96.074,96.0178,96.0419,2037.0
2019-04-16 12:45:00,119.5,119.51,119.35,119.35,17228.0,96.0097,96.0178,95.8892,95.8892,17228.0
2019-04-16 12:50:00,119.33,119.36,119.2,119.27,5095.0,95.8731,95.8972,95.7687,95.8249,5095.0
2019-04-16 12:55:00,119.24,119.44,119.24,119.44,2800.0,95.8008,95.9615,95.8008,95.9615,2800.0
2019-04-16 13:00:00,119.41,119.43,119.37,119.38,1855.0,95.9374,95.9535,95.9053,95.9133,1855.0
2019-04-16 13:05:00,119.36,119.36,119.26,119.3,3515.0,95.8972,95.8972,95.8169,95.849,3515.0
2019-04-16 13:10:00,119.29,119.29,119.15,119.16,1367.0,95.841,95.841,95.7285,95.7366,1367.0
2019-04-16 13:15:00,119.17,119.3,119.16,119.2,4600.0,95.7446,95.849,95.7366,95.7687,4600.0
2019-04-16 13:20:00,119.16,119.17,119.1,119.13,3517.0,95.7366,95.7446,95.6884,95.7125,3517.0
2019-04-16 13:25:00,119.1,119.12,118.98,119.01,7019.0,95.6884,95.7044,95.5919,95.616,7019.0
2019-04-16 13:30:00,119.03,119.03,118.87,118.87,3200.0,95.6321,95.6321,95.5036,95.5036,3200.0
2019-04-16 13:35:00,118.85,118.89,118.76,118.76,4342.0,95.4875,95.5196,95.4152,95.4152,4342.0
2019-04-16 13:40:00,118.78,118.8,118.71,118.74,3600.0,95.4313,95.4473,95.375,95.3991,3600.0
2019-04-16 13:45:00,118.76,118.81,118.71,118.76,5280.0,95.4152,95.4554,95.375,95.4152,5280.0
2019-04-16 13:50:00,118.76,118.76,118.59,118.72,4406.0,95.4152,95.4152,95.2786,95.3831,4406.0
2019-04-16 13:55:00,118.67,118.71,118.58,118.61,3835.0,95.3429,95.375,95.2706,95.2947,3835.0
2019-04-16 14:00:00,118.59,118.59,118.41,118.44,5295.0,95.2786,95.2786,95.134,95.1581,5295.0
2019-04-16 14:05:00,118.46,118.54,118.38,118.38,10013.0,95.1742,95.2384,95.1099,95.1099,10013.0
2019-04-16 14:10:00,118.36,118.38,118.23,118.34,9628.0,95.0938,95.1099,94.9894,95.0777,9628.0
2019-04-16 14:15:00,118.31,118.34,118.22,118.25,6165.0,95.0536,95.0777,94.9813,95.0054,6165.0
2019-04-16 14:20:00,118.26,118.44,118.25,118.43,7649.0,95.0135,95.1581,95.0054,95.1501,7649.0
2019-04-16 14:25:00,118.44,118.7,118.43,118.69,12201.0,95.1581,95.367,95.1501,95.3589,12201.0
2019-04-16 14:30:00,118.71,118.77,118.67,118.77,11218.0,95.375,95.4232,95.3429,95.4232,11218.0
2019-04-16 14:35:00,118.77,119.13,118.76,119.01,12931.0,95.4232,95.7125,95.4152,95.616,12931.0
2019-04-16 14:40:00,118.94,118.94,118.8,118.85,1839.0,95.5598,95.5598,95.4473,95.4875,1839.0
2019-04-16 14:45:00,118.96,119.05,118.95,118.98,2319.0,95.5759,95.6482,95.5678,95.5919,2319.0
2019-04-16 14:50:00,119.01,119.01,118.78,118.79,4430.0,95.616,95.616,95.4313,95.4393,4430.0
2019-04-16 14:55:00,118.81,118.87,118.74,118.85,7470.0,95.4554,95.5036,95.3991,95.4875,7470.0
2019-04-16 15:00:00,118.83,118.94,118.78,118.84,6046.0,95.4714,95.5598,95.4313,95.4795,6046.0
2019-04-16 15:05:00,118.86,118.97,118.83,118.89,6229.0,95.4955,95.5839,95.4714,95.5196,6229.0
2019-04-16 15:10:00,118.9,118.96,118.89,118.94,10386.0,95.5277,95.5759,95.5196,95.5598,10386.0
2019-04-16 15:15:00,118.96,119.01,118.9,118.92,4828.0,95.5759,95.616,95.5277,95.5437,4828.0
2019-04-16 15:20:00,118.93,118.99,118.89,118.91,5805.0,95.5518,95.6,95.5196,95.5357,5805.0
2019-04-16 15:25:00,118.87,118.89,118.72,118.83,8784.0,95.5036,95.5196,95.3831,95.4714,8784.0
2019-04-16 15:30:00,118.81,118.87,118.58,118.58,9300.0,95.4554,95.5036,95.2706,95.2706,9300.0
2019-04-16 15:35:00,118.58,118.86,118.52,118.86,12813.0,95.2706,95.4955,95.2224,95.4955,12813.0
2019-04-16 15:40:00,118.84,118.97,118.8,118.94,18921.0,95.4795,95.5839,95.4473,95.5598,18921.0
2019-04-16 15:45:00,118.94,118.99,118.73,118.81,24292.0,95.5598,95.6,95.3911,95.4554,24292.0
2019-04-16 15:50:00,118.81,119.05,118.8,119.02,27740.0,95.4554,95.6482,95.4473,95.6241,27740.0
2019-04-16 15:55:00,119.02,119.09,118.89,119.05,51343.0,95.6241,95.6803,95.5196,95.6482,51343.0
2019-04-17 09:30:00,119.17,119.45,118.39,118.39,9548.0,95.7446,95.9696,95.1179,95.1179,9548.0
2019-04-17 09:35:00,118.51,118.66,118.33,118.38,9840.0,95.2143,95.3348,95.0697,95.1099,9840.0
2019-04-17 09:40:00,118.32,118.39,118.18,118.35,5975.0,95.0617,95.1179,94.9492,95.0858,5975.0
2019-04-17 09:45:00,118.33,118.75,118.28,118.7,2638.0,95.0697,95.4072,95.0295,95.367,2638.0
2019-04-17 09:50:00,118.54,118.73,118.54,118.61,6859.0,95.2384,95.3911,95.2384,95.2947,6859.0
2019-04-17 09:55:00,118.6,118.75,118.5,118.69,2300.0,95.2866,95.4072,95.2063,95.3589,2300.0
2019-04-17 10:00:00,118.68,118.68,118.2,118.22,4732.0,95.3509,95.3509,94.9653,94.9813,4732.0
2019-04-17 10:05:00,118.1,118.18,117.98,118.02,2691.0,94.8849,94.9492,94.7885,94.8207,2691.0
2019-04-17 10:10:00,118.08,118.43,118.08,118.38,7648.0,94.8689,95.1501,94.8689,95.1099,7648.0
2019-04-17 10:15:00,118.27,118.39,118.13,118.39,4433.0,95.0215,95.1179,94.909,95.1179,4433.0
2019-04-17 10:20:00,118.42,118.42,118.15,118.15,4164.0,95.142,95.142,94.9251,94.9251,4164.0
2019-04-17 10:25:00,118.15,118.23,118.13,118.2,1725.0,94.9251,94.9894,94.909,94.9653,1725.0
2019-04-17 10:30:00,118.21,118.33,117.9,118.05,3406.0,94.9733,95.0697,94.7242,94.8448,3406.0
2019-04-17 10:35:00,118.04,118.17,117.94,118.03,2530.0,94.8367,94.9412,94.7564,94.8287,2530.0
2019-04-17 10:40:00,118.09,118.09,117.89,117.89,2426.0,94.8769,94.8769,94.7162,94.7162,2426.0
2019-04-17 10:45:00,117.87,118.0,117.87,118.0,2418.0,94.7001,94.8046,94.7001,94.8046,2418.0
2019-04-17 10:50:00,118.0,118.02,117.75,117.82,5188.0,94.8046,94.8207,94.6037,94.66,5188.0
2019-04-17 10:55:00,117.75,117.81,117.56,117.6,5016.0,94.6037,94.6519,94.4511,94.4832,5016.0
2019-04-17 11:00:00,117.57,117.91,117.56,117.9,4342.0,94.4591,94.7323,94.4511,94.7242,4342.0
2019-04-17 11:05:00,117.87,118.17,117.86,118.15,4820.0,94.7001,94.9412,94.6921,94.9251,4820.0
2019-04-17 11:10:00,118.15,118.16,118.05,118.06,2626.0,94.9251,94.9331,94.8448,94.8528,2626.0
2019-04-17 11:15:00,118.07,118.13,117.97,118.0,6806.0,94.8608,94.909,94.7805,94.8046,6806.0
2019-04-17 11:20:00,118.02,118.05,117.89,118.01,3600.0,94.8207,94.8448,94.7162,94.8126,3600.0
2019-04-17 11:25:00,118.02,118.1,117.99,118.08,6117.0,94.8207,94.8849,94.7965,94.8689,6117.0
2019-04-17 11:30:00,118.09,118.09,117.9,117.9,2464.0,94.8769,94.8769,94.7242,94.7242,2464.0
2019-04-17 11:35:00,117.9,117.91,117.81,117.85,5989.0,94.7242,94.7323,94.6519,94.6841,5989.0
2019-04-17 11:40:00,117.79,117.97,117.79,117.97,2784.0,94.6359,94.7805,94.6359,94.7805,2784.0
2019-04-17 11:45:00,117.97,118.39,117.95,118.36,7280.0,94.7805,95.1179,94.7644,95.0938,7280.0
2019-04-17 11:50:00,118.34,118.5,118.32,118.5,5003.0,95.0777,95.2063,95.0617,95.2063,5003.0
2019-04-17 11:55:00,118.48,118.61,118.3,118.57,11287.0,95.1902,95.2947,95.0456,95.2625,11287.0
2019-04-17 12:00:00,118.53,118.61,118.48,118.53,1600.0,95.2304,95.2947,95.1902,95.2304,1600.0
2019-04-17 12:05:00,118.54,118.57,118.52,118.52,1600.0,95.2384,95.2625,95.2224,95.2224,1600.0
2019-04-17 12:10:00,118.54,118.54,118.4,118.49,5089.0,95.2384,95.2384,95.126,95.1983,5089.0
2019-04-17 12:15:00,118.49,118.51,118.29,118.3,5015.0,95.1983,95.2143,95.0376,95.0456,5015.0
2019-04-17 12:20:00,118.31,118.35,118.31,118.35,1668.0,95.0536,95.0858,95.0536,95.0858,1668.0
2019-04-17 12:25:00,118.45,118.56,118.45,118.56,2403.0,95.1661,95.2545,95.1661,95.2545,2403.0
2019-04-17 12:30:00,118.55,118.6,118.52,118.54,2250.0,95.2465,95.2866,95.2224,95.2384,2250.0
2019-04-17 12:35:00,118.49,118.76,118.49,118.76,2692.0,95.1983,95.4152,95.1983,95.4152,2692.0
2019-04-17 12:40:00,118.77,118.82,118.72,118.77,1400.0,95.4232,95.4634,95.3831,95.4232,1400.0
2019-04-17 12:45:00,118.74,118.85,118.74,118.85,4107.0,95.3991,95.4875,95.3991,95.4875,4107.0
2019-04-17 12:50:00,118.86,119.0,118.85,119.0,2025.0,95.4955,95.608,95.4875,95.608,2025.0
2019-04-17 12:55:00,118.98,119.06,118.9,118.9,3040.0,95.5919,95.6562,95.5277,95.5277,3040.0
2019-04-17 13:00:00,118.88,118.95,118.86,118.93,2565.0,95.5116,95.5678,95.4955,95.5518,2565.0
2019-04-17 13:05:00,118.94,119.04,118.89,119.0,3380.0,95.5598,95.6401,95.5196,95.608,3380.0
2019-04-17 13:10:00,119.02,119.15,118.99,119.15,2735.0,95.6241,95.7285,95.6,95.7285,2735.0
2019-04-17 13:15:00,119.15,119.28,119.13,119.28,3396.0,95.7285,95.833,95.7125,95.833,3396.0
2019-04-17 13:20:00,119.24,119.28,119.12,119.15,5346.0,95.8008,95.833,95.7044,95.7285,5346.0
2019-04-17 13:25:00,119.18,119.19,119.12,119.18,4030.0,95.7526,95.7607,95.7044,95.7526,4030.0
2019-04-17 13:30:00,119.18,119.43,119.16,119.41,5955.0,95.7526,95.9535,95.7366,95.9374,5955.0
2019-04-17 13:35:00,119.42,119.42,119.23,119.31,5356.0,95.9455,95.9455,95.7928,95.8571,5356.0
2019-04-17 13:40:00,119.22,119.23,119.15,119.2,4031.0,95.7848,95.7928,95.7285,95.7687,4031.0
2019-04-17 13:45:00,119.22,119.3,119.19,119.27,1359.0,95.7848,95.849,95.7607,95.8249,1359.0
2019-04-17 13:50:00,119.3,119.34,119.26,119.3,3903.0,95.849,95.8812,95.8169,95.849,3903.0
2019-04-17 13:55:00,119.33,119.33,119.24,119.25,2479.0,95.8731,95.8731,95.8008,95.8089,2479.0
2019-04-17 14:00:00,119.25,119.39,119.24,119.29,5662.0,95.8089,95.9213,95.8008,95.841,5662.0
2019-04-17 14:05:00,119.32,119.32,119.18,119.22,3366.0,95.8651,95.8651,95.7526,95.7848,3366.0
2019-04-17 14:10:00,119.24,119.56,119.21,119.51,8632.0,95.8008,96.0579,95.7767,96.0178,8632.0
2019-04-17 14:15:00,119.55,119.63,119.5,119.53,5453.0,96.0499,96.1142,96.0097,96.0338,5453.0
2019-04-17 14:20:00,119.54,119.58,119.51,119.51,6062.0,96.0419,96.074,96.0178,96.0178,6062.0
2019-04-17 14:25:00,119.47,119.53,119.42,119.51,7004.0,95.9856,96.0338,95.9455,96.0178,7004.0
2019-04-17 14:30:00,119.52,119.73,119.52,119.72,7650.0,96.0258,96.1945,96.0258,96.1865,7650.0
2019-04-17 14:35:00,119.72,119.72,119.6,119.68,8576.0,96.1865,96.1865,96.0901,96.1543,8576.0
2019-04-17 14:40:00,119.68,119.75,119.66,119.67,7075.0,96.1543,96.2106,96.1383,96.1463,7075.0
2019-04-17 14:45:00,119.69,119.76,119.69,119.71,5071.0,96.1624,96.2186,96.1624,96.1784,5071.0
2019-04-17 14:50:00,119.73,119.86,119.73,119.78,6787.0,96.1945,96.299,96.1945,96.2347,6787.0
2019-04-17 14:55:00,119.77,119.87,119.76,119.8,8709.0,96.2267,96.307,96.2186,96.2508,8709.0
2019-04-17 15:00:00,119.78,120.03,119.76,119.97,6261.0,96.2347,96.4355,96.2186,96.3873,6261.0
2019-04-17 15:05:00,119.99,119.99,119.83,119.85,4065.0,96.4034,96.4034,96.2749,96.2909,4065.0
2019-04-17 15:10:00,119.81,119.91,119.79,119.8,4900.0,96.2588,96.3391,96.2427,96.2508,4900.0
2019-04-17 15:15:00,119.79,119.95,119.79,119.84,5249.0,96.2427,96.3713,96.2427,96.2829,5249.0
2019-04-17 15:20:00,119.83,119.84,119.76,119.8,3612.0,96.2749,96.2829,96.2186,96.2508,3612.0
2019-04-17 15:25:00,119.81,119.92,119.79,119.88,6170.0,96.2588,96.3472,96.2427,96.315,6170.0
2019-04-17 15:30:00,119.88,119.91,119.73,119.84,8336.0,96.315,96.3391,96.1945,96.2829,8336.0
2019-04-17 15:35:00,119.85,119.9,119.73,119.8,11276.0,96.2909,96.3311,96.1945,96.2508,11276.0
2019-04-17 15:40:00,119.79,119.8,119.61,119.66,12482.0,96.2427,96.2508,96.0981,96.1383,12482.0
2019-04-17 15:45:00,119.65,119.65,119.37,119.43,14328.0,96.1302,96.1302,95.9053,95.9535,14328.0
2019-04-17 15:50:00,119.43,119.46,119.23,119.24,25594.0,95.9535,95.9776,95.7928,95.8008,25594.0
2019-04-17 15:55:00,119.25,119.32,119.13,119.13,37795.0,95.8089,95.8651,95.7125,95.7125,37795.0
2019-04-18 09:30:00,119.12,119.39,118.93,119.09,44545.0,95.7044,95.9213,95.5518,95.6803,44545.0
2019-04-18 09:35:00,119.14,119.4,119.12,119.28,3300.0,95.7205,95.9294,95.7044,95.833,3300.0
2019-04-18 09:40:00,119.48,119.73,119.48,119.54,2672.0,95.9937,96.1945,95.9937,96.0419,2672.0
2019-04-18 09:45:00,119.76,119.93,119.75,119.77,2720.0,96.2186,96.3552,96.2106,96.2267,2720.0
2019-04-18 09:50:00,119.71,119.91,119.68,119.79,3590.0,96.1784,96.3391,96.1543,96.2427,3590.0
2019-04-18 09:55:00,119.75,119.83,119.66,119.75,1600.0,96.2106,96.2749,96.1383,96.2106,1600.0
2019-04-18 10:00:00,119.82,119.86,119.67,119.82,1449.0,96.2668,96.299,96.1463,96.2668,1449.0
2019-04-18 10:05:00,119.88,120.08,119.82,119.91,3673.0,96.315,96.4757,96.2668,96.3391,3673.0
2019-04-18 10:10:00,119.89,119.91,119.49,119.56,7024.0,96.3231,96.3391,96.0017,96.0579,7024.0
2019-04-18 10:15:00,119.49,119.62,119.41,119.52,2727.0,96.0017,96.1061,95.9374,96.0258,2727.0
2019-04-18 10:20:00,119.43,119.6,119.43,119.6,1800.0,95.9535,96.0901,95.9535,96.0901,1800.0
2019-04-18 10:25:00,119.61,119.62,119.45,119.6,2153.0,96.0981,96.1061,95.9696,96.0901,2153.0
2019-04-18 10:30:00,119.55,119.55,119.32,119.32,1302.0,96.0499,96.0499,95.8651,95.8651,1302.0
2019-04-18 10:35:00,119.45,119.47,119.37,119.39,2000.0,95.9696,95.9856,95.9053,95.9213,2000.0
2019-04-18 10:40:00,119.34,119.52,119.34,119.52,2800.0,95.8812,96.0258,95.8812,96.0258,2800.0
2019-04-18 10:45:00,119.52,119.75,119.5,119.58,11876.0,96.0258,96.2106,96.0097,96.074,11876.0
2019-04-18 10:50:00,119.59,119.75,119.57,119.75,9894.0,96.082,96.2106,96.066,96.2106,9894.0
2019-04-18 10:55:00,119.76,119.96,119.71,119.92,5296.0,96.2186,96.3793,96.1784,96.3472,5296.0
2019-04-18 11:00:00,119.95,119.99,119.78,119.99,5504.0,96.3713,96.4034,96.2347,96.4034,5504.0
2019-04-18 11:05:00,120.0,120.09,119.96,120.02,3926.0,96.4114,96.4837,96.3793,96.4275,3926.0
2019-04-18 11:10:00,120.07,120.22,120.03,120.2,1800.0,96.4677,96.5882,96.4355,96.5721,1800.0
2019-04-18 11:15:00,120.21,120.34,120.2,120.33,3000.0,96.5802,96.6846,96.5721,96.6766,3000.0
2019-04-18 11:20:00,120.29,120.3,120.23,120.24,1451.0,96.6444,96.6525,96.5962,96.6043,1451.0
2019-04-18 11:25:00,120.32,120.47,120.32,120.42,3940.0,96.6685,96.7891,96.6685,96.7489,3940.0
2019-04-18 11:30:00,120.46,120.68,120.46,120.5,6828.0,96.781,96.9578,96.781,96.8132,6828.0
2019-04-18 11:35:00,120.47,120.6,120.47,120.56,4768.0,96.7891,96.8935,96.7891,96.8614,4768.0
2019-04-18 11:40:00,120.53,120.75,120.53,120.67,2700.0,96.8373,97.014,96.8373,96.9497,2700.0
2019-04-18 11:45:00,120.62,120.66,120.57,120.61,3197.0,96.9096,96.9417,96.8694,96.9015,3197.0
2019-04-18 11:50:00,120.56,120.57,120.47,120.57,4165.0,96.8614,96.8694,96.7891,96.8694,4165.0
2019-04-18 11:55:00,120.58,120.6,120.37,120.56,8619.0,96.8774,96.8935,96.7087,96.8614,8619.0
2019-04-18 12:00:00,120.46,120.46,120.19,120.25,5411.0,96.781,96.781,96.5641,96.6123,5411.0
2019-04-18 12:05:00,120.31,120.43,120.3,120.38,3643.0,96.6605,96.7569,96.6525,96.7167,3643.0
2019-04-18 12:10:00,120.41,120.43,120.35,120.41,2331.0,96.7408,96.7569,96.6926,96.7408,2331.0
2019-04-18 12:15:00,120.42,120.62,120.39,120.5,9740.0,96.7489,96.9096,96.7248,96.8132,9740.0
2019-04-18 12:20:00,120.48,120.59,120.47,120.58,6168.0,96.7971,96.8855,96.7891,96.8774,6168.0
2019-04-18 12:25:00,120.6,120.72,120.48,120.72,4954.0,96.8935,96.9899,96.7971,96.9899,4954.0
2019-04-18 12:30:00,120.72,120.79,120.68,120.69,5412.0,96.9899,97.0461,96.9578,96.9658,5412.0
2019-04-18 12:35:00,120.69,120.69,120.57,120.57,2500.0,96.9658,96.9658,96.8694,96.8694,2500.0
2019-04-18 12:40:00,120.59,120.68,120.59,120.68,1985.0,96.8855,96.9578,96.8855,96.9578,1985.0
2019-04-18 12:45:00,120.69,120.75,120.68,120.75,1068.0,96.9658,97.014,96.9578,97.014,1068.0
2019-04-18 12:50:00,120.7,120.7,120.59,120.59,3970.0,96.9738,96.9738,96.8855,96.8855,3970.0
2019-04-18 12:55:00,120.62,120.62,120.49,120.5,4726.0,96.9096,96.9096,96.8051,96.8132,4726.0
2019-04-18 13:00:00,120.5,120.61,120.5,120.59,2244.0,96.8132,96.9015,96.8132,96.8855,2244.0
2019-04-18 13:05:00,120.59,120.78,120.57,120.73,4976.0,96.8855,97.0381,96.8694,96.9979,4976.0
2019-04-18 13:10:00,120.76,120.79,120.69,120.78,3822.0,97.022,97.0461,96.9658,97.0381,3822.0
2019-04-18 13:15:00,120.8,120.87,120.75,120.78,5678.0,97.0542,97.1104,97.014,97.0381,5678.0
2019-04-18 13:20:00,120.78,120.78,120.68,120.75,6213.0,97.0381,97.0381,96.9578,97.014,6213.0
2019-04-18 13:25:00,120.75,120.87,120.69,120.78,7709.0,97.014,97.1104,96.9658,97.0381,7709.0
2019-04-18 13:30:00,120.78,120.84,120.75,120.8,3738.0,97.0381,97.0863,97.014,97.0542,3738.0
2019-04-18 13:35:00,120.78,120.84,120.75,120.79,10252.0,97.0381,97.0863,97.014,97.0461,10252.0
2019-04-18 13:40:00,120.76,120.84,120.73,120.78,16228.0,97.022,97.0863,96.9979,97.0381,16228.0
2019-04-18 13:45:00,120.77,120.9,120.77,120.87,6470.0,97.0301,97.1345,97.0301,97.1104,6470.0
2019-04-18 13:50:00,120.84,120.98,120.58,120.67,41553.0,97.0863,97.1988,96.8774,96.9497,41553.0
2019-04-18 13:55:00,120.61,120.83,120.54,120.8,17371.0,96.9015,97.0783,96.8453,97.0542,17371.0
2019-04-18 14:00:00,120.83,120.83,120.69,120.69,8041.0,97.0783,97.0783,96.9658,96.9658,8041.0
2019-04-18 14:05:00,120.64,120.64,120.58,120.63,6006.0,96.9256,96.9256,96.8774,96.9176,6006.0
2019-04-18 14:10:00,120.59,120.8,120.59,120.8,15430.0,96.8855,97.0542,96.8855,97.0542,15430.0
2019-04-18 14:15:00,120.78,120.9,120.75,120.85,8808.0,97.0381,97.1345,97.014,97.0944,8808.0
2019-04-18 14:20:00,120.8,120.85,120.71,120.85,15041.0,97.0542,97.0944,96.9819,97.0944,15041.0
2019-04-18 14:25:00,120.85,120.95,120.83,120.85,6647.0,97.0944,97.1747,97.0783,97.0944,6647.0
2019-04-18 14:30:00,120.85,120.87,120.74,120.75,28180.0,97.0944,97.1104,97.006,97.014,28180.0
2019-04-18 14:35:00,120.69,120.85,120.65,120.85,5674.0,96.9658,97.0944,96.9337,97.0944,5674.0
2019-04-18 14:40:00,120.89,120.89,120.86,120.86,613.0,97.1265,97.1265,97.1024,97.1024,613.0
2019-04-18 14:45:00,120.85,120.87,120.79,120.8,8680.0,97.0944,97.1104,97.0461,97.0542,8680.0
2019-04-18 14:50:00,120.87,120.87,120.82,120.85,7568.0,97.1104,97.1104,97.0703,97.0944,7568.0
2019-04-18 14:55:00,120.85,120.87,120.72,120.75,5071.0,97.0944,97.1104,96.9899,97.014,5071.0
2019-04-18 15:00:00,120.76,120.78,120.7,120.72,2840.0,97.022,97.0381,96.9738,96.9899,2840.0
2019-04-18 15:05:00,120.72,120.72,120.56,120.57,2242.0,96.9899,96.9899,96.8614,96.8694,2242.0
2019-04-18 15:10:00,120.6,120.67,120.58,120.63,5122.0,96.8935,96.9497,96.8774,96.9176,5122.0
2019-04-18 15:15:00,120.62,120.7,120.62,120.67,4189.0,96.9096,96.9738,96.9096,96.9497,4189.0
2019-04-18 15:20:00,120.67,120.71,120.66,120.69,3385.0,96.9497,96.9819,96.9417,96.9658,3385.0
2019-04-18 15:25:00,120.7,120.75,120.68,120.72,3966.0,96.9738,97.014,96.9578,96.9899,3966.0
2019-04-18 15:30:00,120.72,120.72,120.56,120.58,8286.0,96.9899,96.9899,96.8614,96.8774,8286.0
2019-04-18 15:35:00,120.59,120.63,120.57,120.6,5471.0,96.8855,96.9176,96.8694,96.8935,5471.0
2019-04-18 15:40:00,120.61,120.61,120.48,120.48,5448.0,96.9015,96.9015,96.7971,96.7971,5448.0
2019-04-18 15:45:00,120.48,120.49,120.44,120.46,8670.0,96.7971,96.8051,96.7649,96.781,8670.0
2019-04-18 15:50:00,120.46,120.5,120.35,120.35,22532.0,96.781,96.8132,96.6926,96.6926,22532.0
2019-04-18 15:55:00,120.33,120.58,120.33,120.45,49282.0,96.6766,96.8774,96.6766,96.773,49282.0
2019-04-22 09:30:00,120.01,120.4,119.59,119.81,17531.0,96.4195,96.7328,96.082,96.2588,17531.0
2019-04-22 09:35:00,119.9,119.9,119.56,119.56,4909.0,96.3311,96.3311,96.0579,96.0579,4909.0
2019-04-22 09:40:00,119.59,119.69,119.37,119.46,5900.0,96.082,96.1624,95.9053,95.9776,5900.0
2019-04-22 09:45:00,119.41,119.42,119.21,119.22,3075.0,95.9374,95.9455,95.7767,95.7848,3075.0
2019-04-22 09:50:00,119.17,119.34,119.1,119.14,6547.0,95.7446,95.8812,95.6884,95.7205,6547.0
2019-04-22 09:55:00,119.14,119.14,118.93,119.03,3557.0,95.7205,95.7205,95.5518,95.6321,3557.0
2019-04-22 10:00:00,119.06,119.21,119.05,119.09,5263.0,95.6562,95.7767,95.6482,95.6803,5263.0
2019-04-22 10:05:00,119.18,119.48,119.18,119.48,7569.0,95.7526,95.9937,95.7526,95.9937,7569.0
2019-04-22 10:10:00,119.43,119.66,119.38,119.66,2681.0,95.9535,96.1383,95.9133,96.1383,2681.0
2019-04-22 10:15:00,119.66,119.7,119.56,119.65,5172.0,96.1383,96.1704,96.0579,96.1302,5172.0
2019-04-22 10:20:00,119.64,119.64,119.4,119.42,4200.0,96.1222,96.1222,95.9294,95.9455,4200.0
2019-04-22 10:25:00,119.4,119.71,119.31,119.55,9725.0,95.9294,96.1784,95.8571,96.0499,9725.0
2019-04-22 10:30:00,119.56,119.67,119.53,119.58,4900.0,96.0579,96.1463,96.0338,96.074,4900.0
2019-04-22 10:35:00,119.6,119.65,119.28,119.32,6371.0,96.0901,96.1302,95.833,95.8651,6371.0
2019-04-22 10:40:00,119.35,119.44,119.18,119.21,5835.0,95.8892,95.9615,95.7526,95.7767,5835.0
2019-04-22 10:45:00,119.22,119.23,118.92,118.92,2850.0,95.7848,95.7928,95.5437,95.5437,2850.0
2019-04-22 10:50:00,118.96,119.05,118.83,118.89,4100.0,95.5759,95.6482,95.4714,95.5196,4100.0
2019-04-22 10:55:00,118.9,118.91,118.61,118.61,2100.0,95.5277,95.5357,95.2947,95.2947,2100.0
2019-04-22 11:00:00,118.57,118.77,118.56,118.77,6081.0,95.2625,95.4232,95.2545,95.4232,6081.0
2019-04-22 11:05:00,118.64,118.64,118.43,118.51,2100.0,95.3188,95.3188,95.1501,95.2143,2100.0
2019-04-22 11:10:00,118.48,118.63,118.4,118.63,3939.0,95.1902,95.3107,95.126,95.3107,3939.0
2019-04-22 11:15:00,118.59,118.62,118.34,118.38,3326.0,95.2786,95.3027,95.0777,95.1099,3326.0
2019-04-22 11:20:00,118.39,118.52,118.32,118.45,4212.0,95.1179,95.2224,95.0617,95.1661,4212.0
2019-04-22 11:25:00,118.38,118.38,118.16,118.33,5435.0,95.1099,95.1099,94.9331,95.0697,5435.0
2019-04-22 11:30:00,118.3,118.3,118.13,118.17,2165.0,95.0456,95.0456,94.909,94.9412,2165.0
2019-04-22 11:35:00,118.19,118.38,118.1,118.32,5603.0,94.9572,95.1099,94.8849,95.0617,5603.0
2019-04-22 11:40:00,118.29,118.5,118.25,118.5,3300.0,95.0376,95.2063,95.0054,95.2063,3300.0
2019-04-22 11:45:00,118.47,118.47,118.27,118.39,3527.0,95.1822,95.1822,95.0215,95.1179,3527.0
2019-04-22 11:50:00,118.38,118.38,118.19,118.19,1770.0,95.1099,95.1099,94.9572,94.9572,1770.0
2019-04-22 11:55:00,118.22,118.33,118.22,118.31,3547.0,94.9813,95.0697,94.9813,95.0536,3547.0
2019-04-22 12:00:00,118.29,118.33,118.21,118.21,3460.0,95.0376,95.0697,94.9733,94.9733,3460.0
2019-04-22 12:05:00,118.23,118.41,118.21,118.29,20197.0,94.9894,95.134,94.9733,95.0376,20197.0
2019-04-22 12:10:00,118.22,118.42,118.2,118.3,16452.0,94.9813,95.142,94.9653,95.0456,16452.0
2019-04-22 12:15:00,118.29,118.4,118.26,118.26,2400.0,95.0376,95.126,95.0135,95.0135,2400.0
2019-04-22 12:20:00,118.27,118.34,118.2,118.29,4675.0,95.0215,95.0777,94.9653,95.0376,4675.0
2019-04-22 12:25:00,118.32,118.49,118.3,118.42,3894.0,95.0617,95.1983,95.0456,95.142,3894.0
2019-04-22 12:30:00,118.41,118.5,118.37,118.5,5574.0,95.134,95.2063,95.1019,95.2063,5574.0
2019-04-22 12:35:00,118.48,118.66,118.48,118.64,7468.0,95.1902,95.3348,95.1902,95.3188,7468.0
2019-04-22 12:40:00,118.66,118.77,118.6,118.68,4601.0,95.3348,95.4232,95.2866,95.3509,4601.0
2019-04-22 12:45:00,118.67,118.71,118.64,118.65,8351.0,95.3429,95.375,95.3188,95.3268,8351.0
2019-04-22 12:50:00,118.61,118.8,118.61,118.69,15912.0,95.2947,95.4473,95.2947,95.3589,15912.0
2019-04-22 12:55:00,118.69,118.87,118.69,118.78,4597.0,95.3589,95.5036,95.3589,95.4313,4597.0
2019-04-22 13:00:00,118.85,118.86,118.82,118.83,1600.0,95.4875,95.4955,95.4634,95.4714,1600.0
2019-04-22 13:05:00,118.83,118.83,118.69,118.72,3200.0,95.4714,95.4714,95.3589,95.3831,3200.0
2019-04-22 13:10:00,118.74,118.9,118.74,118.84,5122.0,95.3991,95.5277,95.3991,95.4795,5122.0
2019-04-22 13:15:00,118.84,118.96,118.82,118.95,7670.0,95.4795,95.5759,95.4634,95.5678,7670.0
2019-04-22 13:20:00,118.96,119.07,118.94,119.07,5120.0,95.5759,95.6643,95.5598,95.6643,5120.0
2019-04-22 13:25:00,119.07,119.16,119.02,119.13,6106.0,95.6643,95.7366,95.6241,95.7125,6106.0
2019-04-22 13:30:00,119.06,119.15,119.03,119.13,7969.0,95.6562,95.7285,95.6321,95.7125,7969.0
2019-04-22 13:35:00,119.13,119.18,119.04,119.12,7076.0,95.7125,95.7526,95.6401,95.7044,7076.0
2019-04-22 13:40:00,119.12,119.15,119.1,119.1,4270.0,95.7044,95.7285,95.6884,95.6884,4270.0
2019-04-22 13:45:00,119.13,119.31,119.07,119.24,9362.0,95.7125,95.8571,95.6643,95.8008,9362.0
2019-04-22 13:50:00,119.24,119.24,119.09,119.15,12488.0,95.8008,95.8008,95.6803,95.7285,12488.0
2019-04-22 13:55:00,119.19,119.38,119.19,119.3,7044.0,95.7607,95.9133,95.7607,95.849,7044.0
2019-04-22 14:00:00,119.31,119.33,119.12,119.12,6650.0,95.8571,95.8731,95.7044,95.7044,6650.0
2019-04-22 14:05:00,119.12,119.15,119.01,119.07,8605.0,95.7044,95.7285,95.616,95.6643,8605.0
2019-04-22 14:10:00,119.07,119.13,119.02,119.05,8230.0,95.6643,95.7125,95.6241,95.6482,8230.0
2019-04-22 14:15:00,119.08,119.18,119.03,119.07,14139.0,95.6723,95.7526,95.6321,95.6643,14139.0
2019-04-22 14:20:00,119.05,119.15,119.03,119.09,20055.0,95.6482,95.7285,95.6321,95.6803,20055.0
2019-04-22 14:25:00,119.08,119.12,118.98,119.03,5909.0,95.6723,95.7044,95.5919,95.6321,5909.0
2019-04-22 14:30:00,119.03,119.06,118.78,118.92,17316.0,95.6321,95.6562,95.4313,95.5437,17316.0
2019-04-22 14:35:00,118.92,119.01,118.88,119.0,7497.0,95.5437,95.616,95.5116,95.608,7497.0
2019-04-22 14:40:00,119.01,119.07,118.94,118.98,23912.0,95.616,95.6643,95.5598,95.5919,23912.0
2019-04-22 14:45:00,118.94,119.07,118.9,119.02,8272.0,95.5598,95.6643,95.5277,95.6241,8272.0
2019-04-22 14:50:00,119.02,119.06,118.89,118.89,5200.0,95.6241,95.6562,95.5196,95.5196,5200.0
2019-04-22 14:55:00,118.92,118.93,118.76,118.76,6000.0,95.5437,95.5518,95.4152,95.4152,6000.0
2019-04-22 15:00:00,118.76,118.76,118.65,118.65,6156.0,95.4152,95.4152,95.3268,95.3268,6156.0
2019-04-22 15:05:00,118.66,118.7,118.65,118.65,2530.0,95.3348,95.367,95.3268,95.3268,2530.0
2019-04-22 15:10:00,118.63,118.72,118.57,118.7,7962.0,95.3107,95.3831,95.2625,95.367,7962.0
2019-04-22 15:15:00,118.7,118.91,118.66,118.91,14936.0,95.367,95.5357,95.3348,95.5357,14936.0
2019-04-22 15:20:00,118.96,119.12,118.94,119.09,3600.0,95.5759,95.7044,95.5598,95.6803,3600.0
2019-04-22 15:25:00,119.13,119.14,118.98,119.02,4969.0,95.7125,95.7205,95.5919,95.6241,4969.0
2019-04-22 15:30:00,119.04,119.15,118.98,119.15,8693.0,95.6401,95.7285,95.5919,95.7285,8693.0
2019-04-22 15:35:00,119.14,119.64,119.14,119.64,15514.0,95.7205,96.1222,95.7205,96.1222,15514.0
2019-04-22 15:40:00,119.65,119.74,119.46,119.5,4200.0,96.1302,96.2025,95.9776,96.0097,4200.0
2019-04-22 15:45:00,119.48,119.54,119.4,119.46,14323.0,95.9937,96.0419,95.9294,95.9776,14323.0
2019-04-22 15:50:00,119.43,119.8,119.42,119.7,15555.0,95.9535,96.2508,95.9455,96.1704,15555.0
2019-04-22 15:55:00,119.68,119.69,119.35,119.42,58372.0,96.1543,96.1624,95.8892,95.9455,58372.0
2019-04-23 09:30:00,118.0,119.92,117.0,117.17,54896.0,94.8046,96.3472,94.0012,94.1377,54896.0
2019-04-23 09:35:00,117.32,117.7,117.07,117.68,22637.0,94.2583,94.5636,94.0574,94.5475,22637.0
2019-04-23 09:40:00,117.59,118.28,117.55,117.84,18477.0,94.4752,95.0295,94.443,94.676,18477.0
2019-04-23 09:45:00,117.83,117.89,117.32,117.49,21606.0,94.668,94.7162,94.2583,94.3948,21606.0
2019-04-23 09:50:00,117.47,117.68,117.27,117.29,11660.0,94.3788,94.5475,94.2181,94.2341,11660.0
2019-04-23 09:55:00,117.28,117.47,117.1,117.45,19726.0,94.2261,94.3788,94.0815,94.3627,19726.0
2019-04-23 10:00:00,117.41,117.83,117.31,117.65,12756.0,94.3306,94.668,94.2502,94.5234,12756.0
2019-04-23 10:05:00,117.7,117.89,117.53,117.53,5421.0,94.5636,94.7162,94.427,94.427,5421.0
2019-04-23 10:10:00,117.51,117.75,117.47,117.67,9425.0,94.4109,94.6037,94.3788,94.5395,9425.0
2019-04-23 10:15:00,117.62,117.62,117.39,117.43,7966.0,94.4993,94.4993,94.3145,94.3466,7966.0
2019-04-23 10:20:00,117.48,117.63,117.44,117.51,8981.0,94.3868,94.5073,94.3547,94.4109,8981.0
2019-04-23 10:25:00,117.57,117.82,117.51,117.7,14824.0,94.4591,94.66,94.4109,94.5636,14824.0
2019-04-23 10:30:00,117.73,117.84,117.68,117.73,10220.0,94.5877,94.676,94.5475,94.5877,10220.0
2019-04-23 10:35:00,117.73,117.94,117.69,117.69,8707.0,94.5877,94.7564,94.5555,94.5555,8707.0
2019-04-23 10:40:00,117.69,117.73,117.45,117.57,38882.0,94.5555,94.5877,94.3627,94.4591,38882.0
2019-04-23 10:45:00,117.54,117.54,117.3,117.3,17174.0,94.435,94.435,94.2422,94.2422,17174.0
2019-04-23 10:50:00,117.3,117.41,117.11,117.32,26471.0,94.2422,94.3306,94.0895,94.2583,26471.0
2019-04-23 10:55:00,117.31,117.31,117.13,117.28,7638.0,94.2502,94.2502,94.1056,94.2261,7638.0
2019-04-23 11:00:00,117.26,117.39,117.1,117.29,7098.0,94.21,94.3145,94.0815,94.2341,7098.0
2019-04-23 11:05:00,117.24,117.24,117.04,117.06,10159.0,94.194,94.194,94.0333,94.0494,10159.0
2019-04-23 11:10:00,117.03,117.19,116.99,117.02,22891.0,94.0253,94.1538,93.9931,94.0172,22891.0
2019-04-23 11:15:00,117.07,117.29,117.05,117.29,11243.0,94.0574,94.2341,94.0413,94.2341,11243.0
2019-04-23 11:20:00,117.33,117.47,117.14,117.47,8765.0,94.2663,94.3788,94.1136,94.3788,8765.0
2019-04-23 11:25:00,117.41,117.43,117.25,117.4,10247.0,94.3306,94.3466,94.202,94.3225,10247.0
2019-04-23 11:30:00,117.38,117.67,117.35,117.65,14072.0,94.3065,94.5395,94.2824,94.5234,14072.0
2019-04-23 11:35:00,117.67,117.67,117.23,117.41,14407.0,94.5395,94.5395,94.1859,94.3306,14407.0
2019-04-23 11:40:00,117.42,117.43,117.22,117.22,10475.0,94.3386,94.3466,94.1779,94.1779,10475.0
2019-04-23 11:45:00,117.23,117.46,117.22,117.45,14682.0,94.1859,94.3707,94.1779,94.3627,14682.0
2019-04-23 11:50:00,117.46,117.59,117.35,117.4,14998.0,94.3707,94.4752,94.2824,94.3225,14998.0
2019-04-23 11:55:00,117.41,117.64,117.4,117.48,54346.0,94.3306,94.5153,94.3225,94.3868,54346.0
2019-04-23 12:00:00,117.51,117.63,117.45,117.62,33926.0,94.4109,94.5073,94.3627,94.4993,33926.0
2019-04-23 12:05:00,117.59,117.84,117.57,117.64,25103.0,94.4752,94.676,94.4591,94.5153,25103.0
2019-04-23 12:10:00,117.67,117.69,117.48,117.5,18601.0,94.5395,94.5555,94.3868,94.4029,18601.0
2019-04-23 12:15:00,117.57,117.67,117.49,117.63,30280.0,94.4591,94.5395,94.3948,94.5073,30280.0
2019-04-23 12:20:00,117.64,117.67,117.48,117.61,20216.0,94.5153,94.5395,94.3868,94.4912,20216.0
2019-04-23 12:25:00,117.6,117.66,117.5,117.58,20260.0,94.4832,94.5314,94.4029,94.4671,20260.0
2019-04-23 12:30:00,117.58,117.58,117.48,117.48,6044.0,94.4671,94.4671,94.3868,94.3868,6044.0
2019-04-23 12:35:00,117.48,117.55,117.43,117.53,8177.0,94.3868,94.443,94.3466,94.427,8177.0
2019-04-23 12:40:00,117.5,117.59,117.48,117.54,6501.0,94.4029,94.4752,94.3868,94.435,6501.0
2019-04-23 12:45:00,117.55,117.72,117.5,117.65,19512.0,94.443,94.5796,94.4029,94.5234,19512.0
2019-04-23 12:50:00,117.68,117.68,117.53,117.53,7765.0,94.5475,94.5475,94.427,94.427,7765.0
2019-04-23 12:55:00,117.5,117.57,117.46,117.55,3286.0,94.4029,94.4591,94.3707,94.443,3286.0
2019-04-23 13:00:00,117.56,117.67,117.56,117.58,7829.0,94.4511,94.5395,94.4511,94.4671,7829.0
2019-04-23 13:05:00,117.54,117.58,117.53,117.55,2698.0,94.435,94.4671,94.427,94.443,2698.0
2019-04-23 13:10:00,117.56,117.57,117.46,117.48,4269.0,94.4511,94.4591,94.3707,94.3868,4269.0
2019-04-23 13:15:00,117.47,117.47,117.42,117.47,2957.0,94.3788,94.3788,94.3386,94.3788,2957.0
2019-04-23 13:20:00,117.46,117.52,117.43,117.51,2871.0,94.3707,94.4189,94.3466,94.4109,2871.0
2019-04-23 13:25:00,117.49,117.49,117.36,117.38,6201.0,94.3948,94.3948,94.2904,94.3065,6201.0
2019-04-23 13:30:00,117.38,117.39,117.29,117.29,6514.0,94.3065,94.3145,94.2341,94.2341,6514.0
2019-04-23 13:35:00,117.31,117.33,117.22,117.33,8728.0,94.2502,94.2663,94.1779,94.2663,8728.0
2019-04-23 13:40:00,117.34,117.4,117.32,117.34,11332.0,94.2743,94.3225,94.2583,94.2743,11332.0
2019-04-23 13:45:00,117.33,117.36,117.25,117.26,9213.0,94.2663,94.2904,94.202,94.21,9213.0
2019-04-23 13:50:00,117.25,117.25,117.19,117.2,6152.0,94.202,94.202,94.1538,94.1618,6152.0
2019-04-23 13:55:00,117.19,117.22,117.1,117.22,35692.0,94.1538,94.1779,94.0815,94.1779,35692.0
2019-04-23 14:00:00,117.21,117.35,117.15,117.32,8727.0,94.1699,94.2824,94.1217,94.2583,8727.0
2019-04-23 14:05:00,117.32,117.41,117.3,117.34,5552.0,94.2583,94.3306,94.2422,94.2743,5552.0
2019-04-23 14:10:00,117.36,117.38,117.3,117.3,4264.0,94.2904,94.3065,94.2422,94.2422,4264.0
2019-04-23 14:15:00,117.31,117.31,117.19,117.25,10505.0,94.2502,94.2502,94.1538,94.202,10505.0
2019-04-23 14:20:00,117.25,117.25,117.03,117.03,8070.0,94.202,94.202,94.0253,94.0253,8070.0
2019-04-23 14:25:00,117.03,117.16,117.02,117.08,17035.0,94.0253,94.1297,94.0172,94.0654,17035.0
2019-04-23 14:30:00,117.07,117.39,117.07,117.3,8903.0,94.0574,94.3145,94.0574,94.2422,8903.0
2019-04-23 14:35:00,117.31,117.51,117.3,117.49,6152.0,94.2502,94.4109,94.2422,94.3948,6152.0
2019-04-23 14:40:00,117.46,117.55,117.45,117.47,9641.0,94.3707,94.443,94.3627,94.3788,9641.0
2019-04-23 14:45:00,117.45,117.52,117.44,117.45,8103.0,94.3627,94.4189,94.3547,94.3627,8103.0
2019-04-23 14:50:00,117.44,117.44,117.35,117.42,13866.0,94.3547,94.3547,94.2824,94.3386,13866.0
2019-04-23 14:55:00,117.43,117.45,117.29,117.39,22922.0,94.3466,94.3627,94.2341,94.3145,22922.0
2019-04-23 15:00:00,117.39,117.39,117.29,117.36,11511.0,94.3145,94.3145,94.2341,94.2904,11511.0
2019-04-23 15:05:00,117.34,117.35,117.31,117.32,8094.0,94.2743,94.2824,94.2502,94.2583,8094.0
2019-04-23 15:10:00,117.31,117.43,117.28,117.29,11607.0,94.2502,94.3466,94.2261,94.2341,11607.0
2019-04-23 15:15:00,117.3,117.33,117.25,117.31,7315.0,94.2422,94.2663,94.202,94.2502,7315.0
2019-04-23 15:20:00,117.3,117.32,117.11,117.15,12933.0,94.2422,94.2583,94.0895,94.1217,12933.0
2019-04-23 15:25:00,117.16,117.18,117.07,117.11,11383.0,94.1297,94.1458,94.0574,94.0895,11383.0
2019-04-23 15:30:00,117.11,117.15,117.02,117.08,16164.0,94.0895,94.1217,94.0172,94.0654,16164.0
2019-04-23 15:35:00,117.08,117.23,117.05,117.11,18999.0,94.0654,94.1859,94.0413,94.0895,18999.0
2019-04-23 15:40:00,117.11,117.11,116.93,116.97,23131.0,94.0895,94.0895,93.9449,93.9771,23131.0
2019-04-23 15:45:00,116.97,117.37,116.97,117.34,36637.0,93.9771,94.2984,93.9771,94.2743,36637.0
2019-04-23 15:50:00,117.33,117.42,117.19,117.36,39727.0,94.2663,94.3386,94.1538,94.2904,39727.0
2019-04-23 15:55:00,117.34,117.38,117.2,117.3,66243.0,94.2743,94.3065,94.1618,94.2422,66243.0
2019-04-24 09:30:00,117.61,118.3,117.38,117.87,27223.0,94.4912,95.0456,94.3065,94.7001,27223.0
2019-04-24 09:35:00,118.0,119.08,118.0,118.57,17713.0,94.8046,95.6723,94.8046,95.2625,17713.0
2019-04-24 09:40:00,118.78,119.0,118.63,118.63,3900.0,95.4313,95.608,95.3107,95.3107,3900.0
2019-04-24 09:45:00,118.63,118.7,118.47,118.54,4558.0,95.3107,95.367,95.1822,95.2384,4558.0
2019-04-24 09:50:00,118.59,118.9,118.54,118.54,37795.0,95.2786,95.5277,95.2384,95.2384,37795.0
2019-04-24 09:55:00,118.62,118.67,118.46,118.62,5800.0,95.3027,95.3429,95.1742,95.3027,5800.0
2019-04-24 10:00:00,118.59,118.94,118.58,118.94,10461.0,95.2786,95.5598,95.2706,95.5598,10461.0
2019-04-24 10:05:00,118.97,119.14,118.91,119.08,5026.0,95.5839,95.7205,95.5357,95.6723,5026.0
2019-04-24 10:10:00,119.09,119.19,119.04,119.18,5642.0,95.6803,95.7607,95.6401,95.7526,5642.0
2019-04-24 10:15:00,119.2,119.46,119.2,119.27,8700.0,95.7687,95.9776,95.7687,95.8249,8700.0
2019-04-24 10:20:00,119.25,119.57,119.21,119.57,4993.0,95.8089,96.066,95.7767,96.066,4993.0
2019-04-24 10:25:00,119.57,119.64,119.31,119.56,9376.0,96.066,96.1222,95.8571,96.0579,9376.0
2019-04-24 10:30:00,119.51,119.54,119.26,119.44,15546.0,96.0178,96.0419,95.8169,95.9615,15546.0
2019-04-24 10:35:00,119.44,119.45,119.3,119.3,6127.0,95.9615,95.9696,95.849,95.849,6127.0
2019-04-24 10:40:00,119.3,119.32,118.99,119.06,16936.0,95.849,95.8651,95.6,95.6562,16936.0
2019-04-24 10:45:00,119.02,119.02,118.84,118.9,8724.0,95.6241,95.6241,95.4795,95.5277,8724.0
2019-04-24 10:50:00,118.91,119.02,118.91,118.93,3379.0,95.5357,95.6241,95.5357,95.5518,3379.0
2019-04-24 10:55:00,118.94,119.0,118.9,118.98,5932.0,95.5598,95.608,95.5277,95.5919,5932.0
2019-04-24 11:00:00,119.0,119.03,118.96,118.96,7303.0,95.608,95.6321,95.5759,95.5759,7303.0
2019-04-24 11:05:00,118.94,118.94,118.82,118.83,4523.0,95.5598,95.5598,95.4634,95.4714,4523.0
2019-04-24 11:10:00,118.86,118.93,118.82,118.84,7284.0,95.4955,95.5518,95.4634,95.4795,7284.0
2019-04-24 11:15:00,118.82,119.01,118.77,119.01,10145.0,95.4634,95.616,95.4232,95.616,10145.0
2019-04-24 11:20:00,119.03,119.16,119.03,119.14,3998.0,95.6321,95.7366,95.6321,95.7205,3998.0
2019-04-24 11:25:00,119.16,119.23,119.1,119.1,4920.0,95.7366,95.7928,95.6884,95.6884,4920.0
2019-04-24 11:30:00,119.07,119.19,119.0,119.19,5695.0,95.6643,95.7607,95.608,95.7607,5695.0
2019-04-24 11:35:00,119.21,119.24,119.16,119.24,2764.0,95.7767,95.8008,95.7366,95.8008,2764.0
2019-04-24 11:40:00,119.26,119.26,119.18,119.22,5985.0,95.8169,95.8169,95.7526,95.7848,5985.0
2019-04-24 11:45:00,119.22,119.23,119.05,119.14,7846.0,95.7848,95.7928,95.6482,95.7205,7846.0
2019-04-24 11:50:00,119.11,119.13,118.88,118.89,18442.0,95.6964,95.7125,95.5116,95.5196,18442.0
2019-04-24 11:55:00,118.89,119.01,118.81,119.01,8405.0,95.5196,95.616,95.4554,95.616,8405.0
2019-04-24 12:00:00,119.03,119.21,119.03,119.09,5922.0,95.6321,95.7767,95.6321,95.6803,5922.0
2019-04-24 12:05:00,119.07,119.27,119.03,119.26,6326.0,95.6643,95.8249,95.6321,95.8169,6326.0
2019-04-24 12:10:00,119.26,119.4,119.25,119.37,5827.0,95.8169,95.9294,95.8089,95.9053,5827.0
2019-04-24 12:15:00,119.39,119.6,119.39,119.6,7905.0,95.9213,96.0901,95.9213,96.0901,7905.0
2019-04-24 12:20:00,119.63,119.64,119.48,119.48,3705.0,96.1142,96.1222,95.9937,95.9937,3705.0
2019-04-24 12:25:00,119.48,119.7,119.44,119.7,3936.0,95.9937,96.1704,95.9615,96.1704,3936.0
2019-04-24 12:30:00,119.71,119.79,119.71,119.71,3500.0,96.1784,96.2427,96.1784,96.1784,3500.0
2019-04-24 12:35:00,119.75,119.78,119.71,119.72,2135.0,96.2106,96.2347,96.1784,96.1865,2135.0
2019-04-24 12:40:00,119.71,119.72,119.64,119.66,1900.0,96.1784,96.1865,96.1222,96.1383,1900.0
2019-04-24 12:45:00,119.63,119.74,119.63,119.73,3170.0,96.1142,96.2025,96.1142,96.1945,3170.0
2019-04-24 12:50:00,119.7,119.7,119.64,119.67,2752.0,96.1704,96.1704,96.1222,96.1463,2752.0
2019-04-24 12:55:00,119.67,119.67,119.44,119.48,6669.0,96.1463,96.1463,95.9615,95.9937,6669.0
2019-04-24 13:00:00,119.45,119.47,119.31,119.35,4643.0,95.9696,95.9856,95.8571,95.8892,4643.0
2019-04-24 13:05:00,119.36,119.36,119.23,119.28,8330.0,95.8972,95.8972,95.7928,95.833,8330.0
2019-04-24 13:10:00,119.27,119.35,119.22,119.35,24469.0,95.8249,95.8892,95.7848,95.8892,24469.0
2019-04-24 13:15:00,119.38,119.64,119.38,119.6,5743.0,95.9133,96.1222,95.9133,96.0901,5743.0
2019-04-24 13:20:00,119.61,119.68,119.55,119.67,5379.0,96.0981,96.1543,96.0499,96.1463,5379.0
2019-04-24 13:25:00,119.66,119.68,119.55,119.56,3900.0,96.1383,96.1543,96.0499,96.0579,3900.0
2019-04-24 13:30:00,119.56,119.6,119.5,119.5,4392.0,96.0579,96.0901,96.0097,96.0097,4392.0
2019-04-24 13:35:00,119.5,119.54,119.35,119.39,4085.0,96.0097,96.0419,95.8892,95.9213,4085.0
2019-04-24 13:40:00,119.36,119.46,119.35,119.45,8815.0,95.8972,95.9776,95.8892,95.9696,8815.0
2019-04-24 13:45:00,119.46,119.5,119.44,119.47,21285.0,95.9776,96.0097,95.9615,95.9856,21285.0
2019-04-24 13:50:00,119.44,119.44,119.38,119.44,9033.0,95.9615,95.9615,95.9133,95.9615,9033.0
2019-04-24 13:55:00,119.46,119.48,119.35,119.39,13000.0,95.9776,95.9937,95.8892,95.9213,13000.0
2019-04-24 14:00:00,119.37,119.38,119.35,119.35,4281.0,95.9053,95.9133,95.8892,95.8892,4281.0
2019-04-24 14:05:00,119.35,119.37,119.18,119.18,10674.0,95.8892,95.9053,95.7526,95.7526,10674.0
2019-04-24 14:10:00,119.16,119.16,118.98,119.01,17606.0,95.7366,95.7366,95.5919,95.616,17606.0
2019-04-24 14:15:00,119.01,119.1,118.94,118.97,9825.0,95.616,95.6884,95.5598,95.5839,9825.0
2019-04-24 14:20:00,118.97,119.14,118.95,119.06,12135.0,95.5839,95.7205,95.5678,95.6562,12135.0
2019-04-24 14:25:00,119.03,119.03,118.93,118.95,13306.0,95.6321,95.6321,95.5518,95.5678,13306.0
2019-04-24 14:30:00,118.96,119.12,118.89,119.12,13355.0,95.5759,95.7044,95.5196,95.7044,13355.0
2019-04-24 14:35:00,119.09,119.2,119.02,119.14,16692.0,95.6803,95.7687,95.6241,95.7205,16692.0
2019-04-24 14:40:00,119.15,119.31,119.14,119.24,9721.0,95.7285,95.8571,95.7205,95.8008,9721.0
2019-04-24 14:45:00,119.24,119.26,119.15,119.15,6214.0,95.8008,95.8169,95.7285,95.7285,6214.0
2019-04-24 14:50:00,119.15,119.24,119.14,119.15,10096.0,95.7285,95.8008,95.7205,95.7285,10096.0
2019-04-24 14:55:00,119.14,119.25,119.13,119.19,11105.0,95.7205,95.8089,95.7125,95.7607,11105.0
2019-04-24 15:00:00,119.19,119.22,119.12,119.19,9772.0,95.7607,95.7848,95.7044,95.7607,9772.0
2019-04-24 15:05:00,119.17,119.26,119.15,119.24,6524.0,95.7446,95.8169,95.7285,95.8008,6524.0
2019-04-24 15:10:00,119.26,119.32,119.16,119.32,12178.0,95.8169,95.8651,95.7366,95.8651,12178.0
2019-04-24 15:15:00,119.33,119.33,119.15,119.24,9055.0,95.8731,95.8731,95.7285,95.8008,9055.0
2019-04-24 15:20:00,119.24,119.28,119.14,119.19,11529.0,95.8008,95.833,95.7205,95.7607,11529.0
2019-04-24 15:25:00,119.17,119.24,119.15,119.21,11882.0,95.7446,95.8008,95.7285,95.7767,11882.0
2019-04-24 15:30:00,119.23,119.32,119.19,119.23,14454.0,95.7928,95.8651,95.7607,95.7928,14454.0
2019-04-24 15:35:00,119.2,119.28,119.18,119.18,16620.0,95.7687,95.833,95.7526,95.7526,16620.0
2019-04-24 15:40:00,119.2,119.24,119.19,119.24,20449.0,95.7687,95.8008,95.7607,95.8008,20449.0
2019-04-24 15:45:00,119.25,119.31,119.24,119.27,28926.0,95.8089,95.8571,95.8008,95.8249,28926.0
2019-04-24 15:50:00,119.28,119.28,119.14,119.24,37136.0,95.833,95.833,95.7205,95.8008,37136.0
2019-04-24 15:55:00,119.23,119.29,119.18,119.26,70946.0,95.7928,95.841,95.7526,95.8169,70946.0
2019-04-25 09:30:00,117.9,118.83,117.31,117.59,29305.0,94.7242,95.4714,94.2502,94.4752,29305.0
2019-04-25 09:35:00,117.6,118.18,117.6,118.18,12504.0,94.4832,94.9492,94.4832,94.9492,12504.0
2019-04-25 09:40:00,118.21,118.47,118.2,118.42,5505.0,94.9733,95.1822,94.9653,95.142,5505.0
2019-04-25 09:45:00,118.41,118.47,117.83,117.83,5633.0,95.134,95.1822,94.668,94.668,5633.0
2019-04-25 09:50:00,117.9,118.71,117.84,118.71,21693.0,94.7242,95.375,94.676,95.375,21693.0
2019-04-25 09:55:00,118.66,118.87,118.62,118.87,11303.0,95.3348,95.5036,95.3027,95.5036,11303.0
2019-04-25 10:00:00,118.89,118.94,118.67,118.78,12452.0,95.5196,95.5598,95.3429,95.4313,12452.0
2019-04-25 10:05:00,118.78,118.81,118.36,118.37,6271.0,95.4313,95.4554,95.0938,95.1019,6271.0
2019-04-25 10:10:00,118.36,118.74,118.29,118.56,8509.0,95.0938,95.3991,95.0376,95.2545,8509.0
2019-04-25 10:15:00,118.57,118.84,118.52,118.81,8410.0,95.2625,95.4795,95.2224,95.4554,8410.0
2019-04-25 10:20:00,118.79,118.89,118.74,118.84,4476.0,95.4393,95.5196,95.3991,95.4795,4476.0
2019-04-25 10:25:00,118.88,118.93,118.59,118.68,4825.0,95.5116,95.5518,95.2786,95.3509,4825.0
2019-04-25 10:30:00,118.6,118.62,118.42,118.55,10336.0,95.2866,95.3027,95.142,95.2465,10336.0
2019-04-25 10:35:00,118.57,118.87,118.49,118.87,8673.0,95.2625,95.5036,95.1983,95.5036,8673.0
2019-04-25 10:40:00,118.88,119.03,118.77,118.98,6164.0,95.5116,95.6321,95.4232,95.5919,6164.0
2019-04-25 10:45:00,119.05,119.26,119.04,119.25,6993.0,95.6482,95.8169,95.6401,95.8089,6993.0
2019-04-25 10:50:00,119.25,119.27,119.11,119.12,8344.0,95.8089,95.8249,95.6964,95.7044,8344.0
2019-04-25 10:55:00,119.06,119.23,119.06,119.19,4670.0,95.6562,95.7928,95.6562,95.7607,4670.0
2019-04-25 11:00:00,119.19,119.21,119.07,119.08,4600.0,95.7607,95.7767,95.6643,95.6723,4600.0
2019-04-25 11:05:00,119.06,119.09,118.86,118.95,3849.0,95.6562,95.6803,95.4955,95.5678,3849.0
2019-04-25 11:10:00,118.94,118.96,118.67,118.76,7883.0,95.5598,95.5759,95.3429,95.4152,7883.0
2019-04-25 11:15:00,118.75,118.78,118.61,118.61,5400.0,95.4072,95.4313,95.2947,95.2947,5400.0
2019-04-25 11:20:00,118.56,118.93,118.56,118.91,3773.0,95.2545,95.5518,95.2545,95.5357,3773.0
2019-04-25 11:25:00,118.89,119.37,118.88,119.28,4825.0,95.5196,95.9053,95.5116,95.833,4825.0
2019-04-25 11:30:00,119.39,119.47,119.33,119.42,3357.0,95.9213,95.9856,95.8731,95.9455,3357.0
2019-04-25 11:35:00,119.37,119.45,119.32,119.45,1601.0,95.9053,95.9696,95.8651,95.9696,1601.0
2019-04-25 11:40:00,119.36,119.5,119.3,119.45,6347.0,95.8972,96.0097,95.849,95.9696,6347.0
2019-04-25 11:45:00,119.48,119.5,119.35,119.39,4596.0,95.9937,96.0097,95.8892,95.9213,4596.0
2019-04-25 11:50:00,119.38,119.66,119.35,119.5,8382.0,95.9133,96.1383,95.8892,96.0097,8382.0
2019-04-25 11:55:00,119.45,119.45,119.33,119.34,3453.0,95.9696,95.9696,95.8731,95.8812,3453.0
2019-04-25 12:00:00,119.34,119.48,119.32,119.35,5288.0,95.8812,95.9937,95.8651,95.8892,5288.0
2019-04-25 12:05:00,119.38,119.45,119.38,119.42,1603.0,95.9133,95.9696,95.9133,95.9455,1603.0
2019-04-25 12:10:00,119.42,119.44,119.3,119.33,2794.0,95.9455,95.9615,95.849,95.8731,2794.0
2019-04-25 12:15:00,119.32,119.41,119.32,119.32,3637.0,95.8651,95.9374,95.8651,95.8651,3637.0
2019-04-25 12:20:00,119.29,119.35,119.26,119.26,3400.0,95.841,95.8892,95.8169,95.8169,3400.0
2019-04-25 12:25:00,119.26,119.46,119.24,119.42,5003.0,95.8169,95.9776,95.8008,95.9455,5003.0
2019-04-25 12:30:00,119.41,119.56,119.41,119.53,3703.0,95.9374,96.0579,95.9374,96.0338,3703.0
2019-04-25 12:35:00,119.55,119.66,119.55,119.6,3435.0,96.0499,96.1383,96.0499,96.0901,3435.0
2019-04-25 12:40:00,119.59,119.59,119.48,119.48,7784.0,96.082,96.082,95.9937,95.9937,7784.0
2019-04-25 12:45:00,119.51,119.72,119.48,119.72,7161.0,96.0178,96.1865,95.9937,96.1865,7161.0
2019-04-25 12:50:00,119.71,119.72,119.65,119.69,4227.0,96.1784,96.1865,96.1302,96.1624,4227.0
2019-04-25 12:55:00,119.72,119.93,119.7,119.88,17574.0,96.1865,96.3552,96.1704,96.315,17574.0
2019-04-25 13:00:00,119.89,119.91,119.72,119.72,6572.0,96.3231,96.3391,96.1865,96.1865,6572.0
2019-04-25 13:05:00,119.75,119.91,119.74,119.87,19290.0,96.2106,96.3391,96.2025,96.307,19290.0
2019-04-25 13:10:00,119.92,120.08,119.91,119.97,6009.0,96.3472,96.4757,96.3391,96.3873,6009.0
2019-04-25 13:15:00,119.98,120.21,119.96,120.21,17747.0,96.3954,96.5802,96.3793,96.5802,17747.0
2019-04-25 13:20:00,120.18,120.22,120.08,120.11,7552.0,96.5561,96.5882,96.4757,96.4998,7552.0
2019-04-25 13:25:00,120.11,120.13,120.02,120.06,5133.0,96.4998,96.5159,96.4275,96.4596,5133.0
2019-04-25 13:30:00,120.04,120.07,119.87,119.88,1500.0,96.4436,96.4677,96.307,96.315,1500.0
2019-04-25 13:35:00,119.89,119.94,119.86,119.92,7531.0,96.3231,96.3632,96.299,96.3472,7531.0
2019-04-25 13:40:00,119.93,120.06,119.92,120.01,1559.0,96.3552,96.4596,96.3472,96.4195,1559.0
2019-04-25 13:45:00,120.06,120.1,120.04,120.05,3150.0,96.4596,96.4918,96.4436,96.4516,3150.0
2019-04-25 13:50:00,120.07,120.19,120.0,120.19,6901.0,96.4677,96.5641,96.4114,96.5641,6901.0
2019-04-25 13:55:00,120.19,120.32,120.17,120.31,3300.0,96.5641,96.6685,96.548,96.6605,3300.0
2019-04-25 14:00:00,120.32,120.34,120.16,120.16,4550.0,96.6685,96.6846,96.54,96.54,4550.0
2019-04-25 14:05:00,120.18,120.25,120.1,120.1,3700.0,96.5561,96.6123,96.4918,96.4918,3700.0
2019-04-25 14:10:00,120.11,120.14,120.08,120.08,5314.0,96.4998,96.5239,96.4757,96.4757,5314.0
2019-04-25 14:15:00,120.08,120.12,120.0,120.04,5699.0,96.4757,96.5079,96.4114,96.4436,5699.0
2019-04-25 14:20:00,120.05,120.05,119.99,120.02,4199.0,96.4516,96.4516,96.4034,96.4275,4199.0
2019-04-25 14:25:00,120.01,120.02,119.92,119.94,5216.0,96.4195,96.4275,96.3472,96.3632,5216.0
2019-04-25 14:30:00,119.95,120.03,119.9,120.03,9172.0,96.3713,96.4355,96.3311,96.4355,9172.0
2019-04-25 14:35:00,120.06,120.08,120.0,120.08,4548.0,96.4596,96.4757,96.4114,96.4757,4548.0
2019-04-25 14:40:00,120.08,120.11,120.06,120.09,7091.0,96.4757,96.4998,96.4596,96.4837,7091.0
2019-04-25 14:45:00,120.11,120.13,120.07,120.07,7005.0,96.4998,96.5159,96.4677,96.4677,7005.0
2019-04-25 14:50:00,120.09,120.18,120.09,120.18,8726.0,96.4837,96.5561,96.4837,96.5561,8726.0
2019-04-25 14:55:00,120.18,120.33,120.17,120.3,11102.0,96.5561,96.6766,96.548,96.6525,11102.0
2019-04-25 15:00:00,120.29,120.41,120.25,120.38,13591.0,96.6444,96.7408,96.6123,96.7167,13591.0
2019-04-25 15:05:00,120.37,120.37,120.2,120.2,14917.0,96.7087,96.7087,96.5721,96.5721,14917.0
2019-04-25 15:10:00,120.21,120.26,120.1,120.25,12114.0,96.5802,96.6203,96.4918,96.6123,12114.0
2019-04-25 15:15:00,120.25,120.28,120.14,120.18,28395.0,96.6123,96.6364,96.5239,96.5561,28395.0
2019-04-25 15:20:00,120.19,120.26,120.05,120.07,16060.0,96.5641,96.6203,96.4516,96.4677,16060.0
2019-04-25 15:25:00,120.08,120.08,119.98,120.0,50045.0,96.4757,96.4757,96.3954,96.4114,50045.0
2019-04-25 15:30:00,120.0,120.18,120.0,120.03,14547.0,96.4114,96.5561,96.4114,96.4355,14547.0
2019-04-25 15:35:00,120.02,120.04,119.9,119.93,14533.0,96.4275,96.4436,96.3311,96.3552,14533.0
2019-04-25 15:40:00,119.92,119.98,119.88,119.94,18114.0,96.3472,96.3954,96.315,96.3632,18114.0
2019-04-25 15:45:00,119.95,120.07,119.94,120.04,35243.0,96.3713,96.4677,96.3632,96.4436,35243.0
2019-04-25 15:50:00,120.03,120.09,119.97,119.98,30868.0,96.4355,96.4837,96.3873,96.3954,30868.0
2019-04-25 15:55:00,119.99,120.0,119.8,119.81,76983.0,96.4034,96.4114,96.2508,96.2588,76983.0
2019-04-26 09:30:00,117.75,118.0,114.71,116.21,110649.0,94.6037,94.8046,92.1613,93.3664,110649.0
2019-04-26 09:35:00,116.96,117.15,114.56,115.13,146648.0,93.969,94.1217,92.0408,92.4987,146648.0
2019-04-26 09:40:00,115.05,116.12,114.53,116.03,52437.0,92.4345,93.2941,92.0167,93.2218,52437.0
2019-04-26 09:45:00,116.07,116.28,114.6,114.94,77573.0,93.254,93.4227,92.0729,92.3461,77573.0
2019-04-26 09:50:00,114.92,114.97,114.0,114.04,100842.0,92.33,92.3702,91.5909,91.623,100842.0
2019-04-26 09:55:00,114.12,114.68,113.62,114.56,42733.0,91.6873,92.1372,91.2856,92.0408,42733.0
2019-04-26 10:00:00,114.56,115.04,114.55,114.86,42047.0,92.0408,92.4264,92.0328,92.2818,42047.0
2019-04-26 10:05:00,114.77,115.45,114.68,114.81,30915.0,92.2095,92.7558,92.1372,92.2416,30915.0
2019-04-26 10:10:00,114.95,115.26,114.49,115.11,23611.0,92.3541,92.6032,91.9845,92.4827,23611.0
2019-04-26 10:15:00,115.11,115.45,114.79,114.94,84924.0,92.4827,92.7558,92.2256,92.3461,84924.0
2019-04-26 10:20:00,114.93,115.23,114.65,115.17,19704.0,92.3381,92.5791,92.1131,92.5309,19704.0
2019-04-26 10:25:00,115.17,115.17,114.52,114.74,39097.0,92.5309,92.5309,92.0087,92.1854,39097.0
2019-04-26 10:30:00,114.64,115.01,114.57,114.9,33908.0,92.1051,92.4023,92.0488,92.314,33908.0
2019-04-26 10:35:00,114.89,115.14,114.57,114.96,52676.0,92.3059,92.5068,92.0488,92.3622,52676.0
2019-04-26 10:40:00,114.95,115.17,114.36,114.36,119708.0,92.3541,92.5309,91.8801,91.8801,119708.0
2019-04-26 10:45:00,114.37,114.78,114.33,114.63,18474.0,91.8881,92.2175,91.856,92.097,18474.0
2019-04-26 10:50:00,114.63,115.06,114.62,114.89,23378.0,92.097,92.4425,92.089,92.3059,23378.0
2019-04-26 10:55:00,114.91,115.02,114.64,114.69,14606.0,92.322,92.4104,92.1051,92.1452,14606.0
2019-04-26 11:00:00,114.7,114.81,114.38,114.81,30894.0,92.1533,92.2416,91.8962,92.2416,30894.0
2019-04-26 11:05:00,114.76,115.14,114.76,115.0,38769.0,92.2015,92.5068,92.2015,92.3943,38769.0
2019-04-26 11:10:00,115.0,115.12,114.95,114.95,49096.0,92.3943,92.4907,92.3541,92.3541,49096.0
2019-04-26 11:15:00,115.02,115.46,115.0,115.36,37602.0,92.4104,92.7639,92.3943,92.6835,37602.0
2019-04-26 11:20:00,115.32,116.13,115.27,116.13,13265.0,92.6514,93.3022,92.6112,93.3022,13265.0
2019-04-26 11:25:00,116.22,116.24,115.7,115.83,20799.0,93.3745,93.3905,92.9567,93.0611,20799.0
2019-04-26 11:30:00,115.73,116.08,115.73,116.08,9842.0,92.9808,93.262,92.9808,93.262,9842.0
2019-04-26 11:35:00,116.05,116.27,115.94,116.09,22862.0,93.2379,93.4147,93.1495,93.27,22862.0
2019-04-26 11:40:00,116.11,116.12,115.8,115.83,16509.0,93.2861,93.2941,93.037,93.0611,16509.0
2019-04-26 11:45:00,115.79,116.1,115.7,116.09,25740.0,93.029,93.2781,92.9567,93.27,25740.0
2019-04-26 11:50:00,116.06,116.12,115.93,116.01,14923.0,93.2459,93.2941,93.1415,93.2058,14923.0
2019-04-26 11:55:00,116.06,116.06,115.89,115.92,7440.0,93.2459,93.2459,93.1093,93.1335,7440.0
2019-04-26 12:00:00,115.92,115.92,115.69,115.69,10691.0,93.1335,93.1335,92.9487,92.9487,10691.0
2019-04-26 12:05:00,115.73,115.97,115.72,115.86,52485.0,92.9808,93.1736,92.9728,93.0852,52485.0
2019-04-26 12:10:00,115.86,115.92,115.76,115.92,12113.0,93.0852,93.1335,93.0049,93.1335,12113.0
2019-04-26 12:15:00,115.89,116.25,115.88,116.23,26135.0,93.1093,93.3986,93.1013,93.3825,26135.0
2019-04-26 12:20:00,116.21,116.21,116.05,116.11,16441.0,93.3664,93.3664,93.2379,93.2861,16441.0
2019-04-26 12:25:00,116.14,116.36,116.05,116.36,12574.0,93.3102,93.487,93.2379,93.487,12574.0
2019-04-26 12:30:00,116.38,116.87,116.37,116.87,10335.0,93.503,93.8967,93.495,93.8967,10335.0
2019-04-26 12:35:00,116.89,117.0,116.78,116.91,11994.0,93.9128,94.0012,93.8244,93.9288,11994.0
2019-04-26 12:40:00,116.89,116.96,116.68,116.68,7912.0,93.9128,93.969,93.7441,93.7441,7912.0
2019-04-26 12:45:00,116.71,116.77,116.58,116.75,30837.0,93.7682,93.8164,93.6637,93.8003,30837.0
2019-04-26 12:50:00,116.72,116.98,116.55,116.94,21024.0,93.7762,93.9851,93.6396,93.9529,21024.0
2019-04-26 12:55:00,116.9,116.9,116.55,116.62,19310.0,93.9208,93.9208,93.6396,93.6959,19310.0
2019-04-26 13:00:00,116.62,116.77,116.61,116.62,9183.0,93.6959,93.8164,93.6878,93.6959,9183.0
2019-04-26 13:05:00,116.65,116.72,116.61,116.68,8801.0,93.72,93.7762,93.6878,93.7441,8801.0
2019-04-26 13:10:00,116.66,116.8,116.63,116.8,8226.0,93.728,93.8405,93.7039,93.8405,8226.0
2019-04-26 13:15:00,116.82,116.84,116.68,116.69,10776.0,93.8565,93.8726,93.7441,93.7521,10776.0
2019-04-26 13:20:00,116.69,116.69,116.46,116.65,10511.0,93.7521,93.7521,93.5673,93.72,10511.0
2019-04-26 13:25:00,116.67,116.75,116.6,116.69,11509.0,93.736,93.8003,93.6798,93.7521,11509.0
2019-04-26 13:30:00,116.71,116.85,116.71,116.77,7054.0,93.7682,93.8806,93.7682,93.8164,7054.0
2019-04-26 13:35:00,116.8,116.83,116.57,116.63,12100.0,93.8405,93.8646,93.6557,93.7039,12100.0
2019-04-26 13:40:00,116.6,116.71,116.58,116.68,10151.0,93.6798,93.7682,93.6637,93.7441,10151.0
2019-04-26 13:45:00,116.7,116.7,116.37,116.43,6609.0,93.7601,93.7601,93.495,93.5432,6609.0
2019-04-26 13:50:00,116.45,116.45,116.22,116.24,10159.0,93.5593,93.5593,93.3745,93.3905,10159.0
2019-04-26 13:55:00,116.24,116.27,116.14,116.27,6209.0,93.3905,93.4147,93.3102,93.4147,6209.0
2019-04-26 14:00:00,116.33,116.53,116.3,116.5,12093.0,93.4629,93.6235,93.4388,93.5994,12093.0
2019-04-26 14:05:00,116.49,116.49,116.31,116.34,10476.0,93.5914,93.5914,93.4468,93.4709,10476.0
2019-04-26 14:10:00,116.34,116.54,116.31,116.51,11209.0,93.4709,93.6316,93.4468,93.6075,11209.0
2019-04-26 14:15:00,116.51,116.54,116.48,116.5,16383.0,93.6075,93.6316,93.5834,93.5994,16383.0
2019-04-26 14:20:00,116.5,116.53,116.23,116.23,13432.0,93.5994,93.6235,93.3825,93.3825,13432.0
2019-04-26 14:25:00,116.26,116.31,116.24,116.28,7598.0,93.4066,93.4468,93.3905,93.4227,7598.0
2019-04-26 14:30:00,116.29,116.31,116.24,116.28,14536.0,93.4307,93.4468,93.3905,93.4227,14536.0
2019-04-26 14:35:00,116.29,116.32,116.18,116.19,10926.0,93.4307,93.4548,93.3423,93.3504,10926.0
2019-04-26 14:40:00,116.22,116.25,116.11,116.12,9702.0,93.3745,93.3986,93.2861,93.2941,9702.0
2019-04-26 14:45:00,116.13,116.15,116.06,116.07,9900.0,93.3022,93.3182,93.2459,93.254,9900.0
2019-04-26 14:50:00,116.05,116.1,115.91,115.91,21616.0,93.2379,93.2781,93.1254,93.1254,21616.0
2019-04-26 14:55:00,115.91,115.95,115.87,115.9,5962.0,93.1254,93.1576,93.0933,93.1174,5962.0
2019-04-26 15:00:00,115.9,116.36,115.9,116.3,10837.0,93.1174,93.487,93.1174,93.4388,10837.0
2019-04-26 15:05:00,116.3,116.62,116.3,116.58,14426.0,93.4388,93.6959,93.4388,93.6637,14426.0
2019-04-26 15:10:00,116.62,116.64,116.5,116.63,10515.0,93.6959,93.7119,93.5994,93.7039,10515.0
2019-04-26 15:15:00,116.6,116.85,116.59,116.78,12216.0,93.6798,93.8806,93.6717,93.8244,12216.0
2019-04-26 15:20:00,116.8,116.91,116.74,116.87,10752.0,93.8405,93.9288,93.7923,93.8967,10752.0
2019-04-26 15:25:00,116.92,116.92,116.8,116.86,12186.0,93.9369,93.9369,93.8405,93.8887,12186.0
2019-04-26 15:30:00,116.85,116.9,116.75,116.79,20139.0,93.8806,93.9208,93.8003,93.8324,20139.0
2019-04-26 15:35:00,116.79,116.96,116.78,116.9,24181.0,93.8324,93.969,93.8244,93.9208,24181.0
2019-04-26 15:40:00,116.88,117.06,116.81,117.01,28786.0,93.9047,94.0494,93.8485,94.0092,28786.0
2019-04-26 15:45:00,117.01,117.26,116.91,117.14,45735.0,94.0092,94.21,93.9288,94.1136,45735.0
2019-04-26 15:50:00,117.16,117.16,116.93,117.01,65140.0,94.1297,94.1297,93.9449,94.0092,65140.0
2019-04-26 15:55:00,117.04,117.11,116.73,116.8,123736.0,94.0333,94.0895,93.7842,93.8405,123736.0
2019-04-29 09:30:00,116.49,117.38,116.42,117.13,15397.0,93.5914,94.3065,93.5352,94.1056,15397.0
2019-04-29 09:35:00,117.08,117.78,117.08,117.62,9749.0,94.0654,94.6278,94.0654,94.4993,9749.0
2019-04-29 09:40:00,117.62,117.69,117.37,117.42,4762.0,94.4993,94.5555,94.2984,94.3386,4762.0
2019-04-29 09:45:00,117.36,117.7,117.36,117.59,11185.0,94.2904,94.5636,94.2904,94.4752,11185.0
2019-04-29 09:50:00,117.57,118.24,117.57,118.09,14009.0,94.4591,94.9974,94.4591,94.8769,14009.0
2019-04-29 09:55:00,118.09,118.12,117.82,117.98,14512.0,94.8769,94.901,94.66,94.7885,14512.0
2019-04-29 10:00:00,117.99,117.99,117.8,117.86,13415.0,94.7965,94.7965,94.6439,94.6921,13415.0
2019-04-29 10:05:00,117.91,117.96,117.61,117.92,12108.0,94.7323,94.7724,94.4912,94.7403,12108.0
2019-04-29 10:10:00,118.0,118.0,117.69,117.76,5417.0,94.8046,94.8046,94.5555,94.6118,5417.0
2019-04-29 10:15:00,117.73,117.73,117.39,117.51,5675.0,94.5877,94.5877,94.3145,94.4109,5675.0
2019-04-29 10:20:00,117.56,117.56,116.87,116.87,10670.0,94.4511,94.4511,93.8967,93.8967,10670.0
2019-04-29 10:25:00,116.79,117.03,116.79,117.0,12943.0,93.8324,94.0253,93.8324,94.0012,12943.0
2019-04-29 10:30:00,117.08,117.08,116.88,116.89,6256.0,94.0654,94.0654,93.9047,93.9128,6256.0
2019-04-29 10:35:00,116.91,116.96,116.69,116.69,4537.0,93.9288,93.969,93.7521,93.7521,4537.0
2019-04-29 10:40:00,116.64,116.73,116.49,116.53,7038.0,93.7119,93.7842,93.5914,93.6235,7038.0
2019-04-29 10:45:00,116.55,116.6,116.41,116.43,11408.0,93.6396,93.6798,93.5271,93.5432,11408.0
2019-04-29 10:50:00,116.46,116.7,116.44,116.59,11596.0,93.5673,93.7601,93.5512,93.6717,11596.0
2019-04-29 10:55:00,116.59,116.63,116.49,116.53,4074.0,93.6717,93.7039,93.5914,93.6235,4074.0
2019-04-29 11:00:00,116.52,116.52,116.23,116.31,14360.0,93.6155,93.6155,93.3825,93.4468,14360.0
2019-04-29 11:05:00,116.31,116.42,116.22,116.29,4200.0,93.4468,93.5352,93.3745,93.4307,4200.0
2019-04-29 11:10:00,116.32,116.36,116.17,116.19,5202.0,93.4548,93.487,93.3343,93.3504,5202.0
2019-04-29 11:15:00,116.22,116.3,116.2,116.2,3875.0,93.3745,93.4388,93.3584,93.3584,3875.0
2019-04-29 11:20:00,116.19,116.4,116.16,116.18,14671.0,93.3504,93.5191,93.3263,93.3423,14671.0
2019-04-29 11:25:00,116.2,116.39,116.17,116.25,7477.0,93.3584,93.5111,93.3343,93.3986,7477.0
2019-04-29 11:30:00,116.26,116.28,116.14,116.18,25806.0,93.4066,93.4227,93.3102,93.3423,25806.0
2019-04-29 11:35:00,116.17,116.17,115.82,115.82,13935.0,93.3343,93.3343,93.0531,93.0531,13935.0
2019-04-29 11:40:00,115.84,116.12,115.84,116.12,34067.0,93.0692,93.2941,93.0692,93.2941,34067.0
2019-04-29 11:45:00,116.12,116.2,116.06,116.11,12924.0,93.2941,93.3584,93.2459,93.2861,12924.0
2019-04-29 11:50:00,116.08,116.16,116.05,116.16,4174.0,93.262,93.3263,93.2379,93.3263,4174.0
2019-04-29 11:55:00,116.15,116.16,116.06,116.15,28570.0,93.3182,93.3263,93.2459,93.3182,28570.0
2019-04-29 12:00:00,116.17,116.36,116.13,116.32,4087.0,93.3343,93.487,93.3022,93.4548,4087.0
2019-04-29 12:05:00,116.32,116.33,116.17,116.23,4756.0,93.4548,93.4629,93.3343,93.3825,4756.0
2019-04-29 12:10:00,116.22,116.23,116.18,116.21,2495.0,93.3745,93.3825,93.3423,93.3664,2495.0
2019-04-29 12:15:00,116.21,116.38,116.21,116.3,5496.0,93.3664,93.503,93.3664,93.4388,5496.0
2019-04-29 12:20:00,116.31,116.42,116.31,116.38,2500.0,93.4468,93.5352,93.4468,93.503,2500.0
2019-04-29 12:25:00,116.42,116.56,116.42,116.53,2086.0,93.5352,93.6476,93.5352,93.6235,2086.0
2019-04-29 12:30:00,116.56,116.56,116.45,116.48,3552.0,93.6476,93.6476,93.5593,93.5834,3552.0
2019-04-29 12:35:00,116.5,116.69,116.49,116.63,3589.0,93.5994,93.7521,93.5914,93.7039,3589.0
2019-04-29 12:40:00,116.7,116.74,116.65,116.74,1500.0,93.7601,93.7923,93.72,93.7923,1500.0
2019-04-29 12:45:00,116.75,116.85,116.74,116.85,2800.0,93.8003,93.8806,93.7923,93.8806,2800.0
2019-04-29 12:50:00,116.89,117.09,116.89,116.99,5931.0,93.9128,94.0735,93.9128,93.9931,5931.0
2019-04-29 12:55:00,117.01,117.18,116.98,117.02,16271.0,94.0092,94.1458,93.9851,94.0172,16271.0
2019-04-29 13:00:00,117.01,117.12,116.98,117.12,5487.0,94.0092,94.0976,93.9851,94.0976,5487.0
2019-04-29 13:05:00,117.09,117.25,117.09,117.25,9157.0,94.0735,94.202,94.0735,94.202,9157.0
2019-04-29 13:10:00,117.25,117.39,117.22,117.36,3676.0,94.202,94.3145,94.1779,94.2904,3676.0
2019-04-29 13:15:00,117.31,117.31,117.22,117.3,5601.0,94.2502,94.2502,94.1779,94.2422,5601.0
2019-04-29 13:20:00,117.33,117.39,117.3,117.39,6723.0,94.2663,94.3145,94.2422,94.3145,6723.0
2019-04-29 13:25:00,117.41,117.41,117.34,117.4,4313.0,94.3306,94.3306,94.2743,94.3225,4313.0
2019-04-29 13:30:00,117.4,117.43,117.33,117.34,6049.0,94.3225,94.3466,94.2663,94.2743,6049.0
2019-04-29 13:35:00,117.34,117.43,117.23,117.4,14052.0,94.2743,94.3466,94.1859,94.3225,14052.0
2019-04-29 13:40:00,117.38,117.43,117.3,117.37,21491.0,94.3065,94.3466,94.2422,94.2984,21491.0
2019-04-29 13:45:00,117.4,117.44,117.33,117.35,4475.0,94.3225,94.3547,94.2663,94.2824,4475.0
2019-04-29 13:50:00,117.35,117.55,117.34,117.52,7280.0,94.2824,94.443,94.2743,94.4189,7280.0
2019-04-29 13:55:00,117.5,117.5,117.38,117.38,3213.0,94.4029,94.4029,94.3065,94.3065,3213.0
2019-04-29 14:00:00,117.39,117.44,117.36,117.4,3509.0,94.3145,94.3547,94.2904,94.3225,3509.0
2019-04-29 14:05:00,117.4,117.44,117.35,117.4,3906.0,94.3225,94.3547,94.2824,94.3225,3906.0
2019-04-29 14:10:00,117.4,117.4,117.23,117.25,210390.0,94.3225,94.3225,94.1859,94.202,210390.0
2019-04-29 14:15:00,117.25,117.31,117.17,117.31,28823.0,94.202,94.2502,94.1377,94.2502,28823.0
2019-04-29 14:20:00,117.31,117.36,117.26,117.33,4524.0,94.2502,94.2904,94.21,94.2663,4524.0
2019-04-29 14:25:00,117.37,117.42,117.33,117.41,7866.0,94.2984,94.3386,94.2663,94.3306,7866.0
2019-04-29 14:30:00,117.4,117.51,117.35,117.51,6640.0,94.3225,94.4109,94.2824,94.4109,6640.0
2019-04-29 14:35:00,117.53,117.56,117.49,117.53,5282.0,94.427,94.4511,94.3948,94.427,5282.0
2019-04-29 14:40:00,117.54,117.6,117.51,117.55,6510.0,94.435,94.4832,94.4109,94.443,6510.0
2019-04-29 14:45:00,117.53,117.55,117.46,117.46,5057.0,94.427,94.443,94.3707,94.3707,5057.0
2019-04-29 14:50:00,117.46,117.46,117.31,117.37,3965.0,94.3707,94.3707,94.2502,94.2984,3965.0
2019-04-29 14:55:00,117.37,117.49,117.35,117.42,4307.0,94.2984,94.3948,94.2824,94.3386,4307.0
2019-04-29 15:00:00,117.37,117.4,117.33,117.35,8178.0,94.2984,94.3225,94.2663,94.2824,8178.0
2019-04-29 15:05:00,117.33,117.46,117.33,117.46,9644.0,94.2663,94.3707,94.2663,94.3707,9644.0
2019-04-29 15:10:00,117.45,117.45,117.35,117.35,12483.0,94.3627,94.3627,94.2824,94.2824,12483.0
2019-04-29 15:15:00,117.36,117.42,117.34,117.36,6559.0,94.2904,94.3386,94.2743,94.2904,6559.0
2019-04-29 15:20:00,117.34,117.39,117.33,117.36,9920.0,94.2743,94.3145,94.2663,94.2904,9920.0
2019-04-29 15:25:00,117.35,117.36,116.98,117.05,15032.0,94.2824,94.2904,93.9851,94.0413,15032.0
2019-04-29 15:30:00,117.03,117.56,116.97,117.13,45912.0,94.0253,94.4511,93.9771,94.1056,45912.0
2019-04-29 15:35:00,117.13,117.14,117.03,117.04,158615.0,94.1056,94.1136,94.0253,94.0333,158615.0
2019-04-29 15:40:00,116.99,116.99,116.83,116.89,17512.0,93.9931,93.9931,93.8646,93.9128,17512.0
2019-04-29 15:45:00,116.89,116.91,116.72,116.73,13775.0,93.9128,93.9288,93.7762,93.7842,13775.0
2019-04-29 15:50:00,116.74,116.87,116.72,116.82,19198.0,93.7923,93.8967,93.7762,93.8565,19198.0
2019-04-29 15:55:00,116.83,117.14,116.76,117.12,104106.0,93.8646,94.1136,93.8083,94.0976,104106.0
2019-04-30 09:30:00,116.95,117.4,116.95,117.18,15527.0,93.961,94.3225,93.961,94.1458,15527.0
2019-04-30 09:35:00,117.29,117.29,116.88,117.0,76695.0,94.2341,94.2341,93.9047,94.0012,76695.0
2019-04-30 09:40:00,116.95,117.26,116.95,117.17,4458.0,93.961,94.21,93.961,94.1377,4458.0
2019-04-30 09:45:00,117.17,117.35,117.16,117.33,6141.0,94.1377,94.2824,94.1297,94.2663,6141.0
2019-04-30 09:50:00,117.36,117.63,117.28,117.52,8680.0,94.2904,94.5073,94.2261,94.4189,8680.0
2019-04-30 09:55:00,117.58,117.84,117.55,117.7,12924.0,94.4671,94.676,94.443,94.5636,12924.0
2019-04-30 10:00:00,117.75,117.79,117.54,117.67,5014.0,94.6037,94.6359,94.435,94.5395,5014.0
2019-04-30 10:05:00,117.69,117.9,117.61,117.9,4755.0,94.5555,94.7242,94.4912,94.7242,4755.0
2019-04-30 10:10:00,117.92,118.14,117.92,118.09,7565.0,94.7403,94.9171,94.7403,94.8769,7565.0
2019-04-30 10:15:00,118.04,118.11,117.9,117.91,17226.0,94.8367,94.893,94.7242,94.7323,17226.0
2019-04-30 10:20:00,117.94,118.03,117.83,117.83,7481.0,94.7564,94.8287,94.668,94.668,7481.0
2019-04-30 10:25:00,117.77,117.85,117.71,117.78,8984.0,94.6198,94.6841,94.5716,94.6278,8984.0
2019-04-30 10:30:00,117.81,117.81,117.57,117.64,4916.0,94.6519,94.6519,94.4591,94.5153,4916.0
2019-04-30 10:35:00,117.63,117.73,117.47,117.48,7308.0,94.5073,94.5877,94.3788,94.3868,7308.0
2019-04-30 10:40:00,117.41,117.5,117.31,117.5,7500.0,94.3306,94.4029,94.2502,94.4029,7500.0
2019-04-30 10:45:00,117.47,117.66,117.44,117.52,54428.0,94.3788,94.5314,94.3547,94.4189,54428.0
2019-04-30 10:50:00,117.5,117.55,117.38,117.41,84832.0,94.4029,94.443,94.3065,94.3306,84832.0
2019-04-30 10:55:00,117.44,117.57,117.29,117.48,73369.0,94.3547,94.4591,94.2341,94.3868,73369.0
2019-04-30 11:00:00,117.48,117.63,117.27,117.31,56938.0,94.3868,94.5073,94.2181,94.2502,56938.0
2019-04-30 11:05:00,117.33,117.38,117.16,117.32,21951.0,94.2663,94.3065,94.1297,94.2583,21951.0
2019-04-30 11:10:00,117.31,117.49,117.23,117.47,16563.0,94.2502,94.3948,94.1859,94.3788,16563.0
2019-04-30 11:15:00,117.45,117.9,117.45,117.77,5265.0,94.3627,94.7242,94.3627,94.6198,5265.0
2019-04-30 11:20:00,117.8,117.99,117.79,117.94,2608.0,94.6439,94.7965,94.6359,94.7564,2608.0
2019-04-30 11:25:00,117.94,118.04,117.92,118.0,6080.0,94.7564,94.8367,94.7403,94.8046,6080.0
2019-04-30 11:30:00,117.96,118.09,117.83,118.09,23469.0,94.7724,94.8769,94.668,94.8769,23469.0
2019-04-30 11:35:00,118.07,118.17,118.0,118.0,22461.0,94.8608,94.9412,94.8046,94.8046,22461.0
2019-04-30 11:40:00,118.0,118.07,117.93,118.0,15145.0,94.8046,94.8608,94.7483,94.8046,15145.0
2019-04-30 11:45:00,117.99,118.05,117.86,118.0,11604.0,94.7965,94.8448,94.6921,94.8046,11604.0
2019-04-30 11:50:00,117.95,118.13,117.95,118.11,11937.0,94.7644,94.909,94.7644,94.893,11937.0
2019-04-30 11:55:00,118.07,118.14,117.61,117.65,8743.0,94.8608,94.9171,94.4912,94.5234,8743.0
2019-04-30 12:00:00,117.7,118.01,117.66,117.96,10171.0,94.5636,94.8126,94.5314,94.7724,10171.0
2019-04-30 12:05:00,117.97,118.12,117.97,118.09,4612.0,94.7805,94.901,94.7805,94.8769,4612.0
2019-04-30 12:10:00,118.11,118.14,118.0,118.07,12393.0,94.893,94.9171,94.8046,94.8608,12393.0
2019-04-30 12:15:00,118.07,118.11,117.96,117.96,13099.0,94.8608,94.893,94.7724,94.7724,13099.0
2019-04-30 12:20:00,117.99,118.17,117.93,118.14,8193.0,94.7965,94.9412,94.7483,94.9171,8193.0
2019-04-30 12:25:00,118.15,118.27,118.0,118.1,14805.0,94.9251,95.0215,94.8046,94.8849,14805.0
2019-04-30 12:30:00,118.05,118.07,118.0,118.03,3694.0,94.8448,94.8608,94.8046,94.8287,3694.0
2019-04-30 12:35:00,118.08,118.15,118.01,118.08,6673.0,94.8689,94.9251,94.8126,94.8689,6673.0
2019-04-30 12:40:00,118.04,118.1,117.99,118.02,5837.0,94.8367,94.8849,94.7965,94.8207,5837.0
2019-04-30 12:45:00,118.02,118.02,117.85,117.97,3704.0,94.8207,94.8207,94.6841,94.7805,3704.0
2019-04-30 12:50:00,117.97,117.97,117.82,117.91,4681.0,94.7805,94.7805,94.66,94.7323,4681.0
2019-04-30 12:55:00,117.92,117.92,117.71,117.89,8217.0,94.7403,94.7403,94.5716,94.7162,8217.0
2019-04-30 13:00:00,117.84,117.94,117.83,117.88,5550.0,94.676,94.7564,94.668,94.7082,5550.0
2019-04-30 13:05:00,117.85,117.89,117.79,117.85,2000.0,94.6841,94.7162,94.6359,94.6841,2000.0
2019-04-30 13:10:00,117.88,117.97,117.81,117.91,3502.0,94.7082,94.7805,94.6519,94.7323,3502.0
2019-04-30 13:15:00,117.94,118.03,117.91,118.03,4539.0,94.7564,94.8287,94.7323,94.8287,4539.0
2019-04-30 13:20:00,118.02,118.11,118.01,118.11,5126.0,94.8207,94.893,94.8126,94.893,5126.0
2019-04-30 13:25:00,118.11,118.13,118.06,118.06,3355.0,94.893,94.909,94.8528,94.8528,3355.0
2019-04-30 13:30:00,118.07,118.11,118.0,118.01,8517.0,94.8608,94.893,94.8046,94.8126,8517.0
2019-04-30 13:35:00,118.08,118.11,117.99,118.11,13355.0,94.8689,94.893,94.7965,94.893,13355.0
2019-04-30 13:40:00,118.14,118.38,118.14,118.38,3609.0,94.9171,95.1099,94.9171,95.1099,3609.0
2019-04-30 13:45:00,118.38,118.55,118.31,118.52,4000.0,95.1099,95.2465,95.0536,95.2224,4000.0
2019-04-30 13:50:00,118.54,118.61,118.53,118.58,4502.0,95.2384,95.2947,95.2304,95.2706,4502.0
2019-04-30 13:55:00,118.59,118.79,118.59,118.65,6578.0,95.2786,95.4393,95.2786,95.3268,6578.0
2019-04-30 14:00:00,118.68,118.79,118.57,118.62,18616.0,95.3509,95.4393,95.2625,95.3027,18616.0
2019-04-30 14:05:00,118.66,118.68,118.28,118.28,5697.0,95.3348,95.3509,95.0295,95.0295,5697.0
2019-04-30 14:10:00,118.29,118.31,117.91,117.96,6978.0,95.0376,95.0536,94.7323,94.7724,6978.0
2019-04-30 14:15:00,117.99,118.29,117.93,118.23,7309.0,94.7965,95.0376,94.7483,94.9894,7309.0
2019-04-30 14:20:00,118.2,118.36,118.19,118.26,8072.0,94.9653,95.0938,94.9572,95.0135,8072.0
2019-04-30 14:25:00,118.3,118.39,118.23,118.39,6775.0,95.0456,95.1179,94.9894,95.1179,6775.0
2019-04-30 14:30:00,118.39,118.43,118.22,118.23,12157.0,95.1179,95.1501,94.9813,94.9894,12157.0
2019-04-30 14:35:00,118.26,118.31,118.25,118.28,5962.0,95.0135,95.0536,95.0054,95.0295,5962.0
2019-04-30 14:40:00,118.28,118.54,118.28,118.41,10775.0,95.0295,95.2384,95.0295,95.134,10775.0
2019-04-30 14:45:00,118.42,118.43,118.29,118.29,5729.0,95.142,95.1501,95.0376,95.0376,5729.0
2019-04-30 14:50:00,118.3,118.31,118.19,118.26,10148.0,95.0456,95.0536,94.9572,95.0135,10148.0
2019-04-30 14:55:00,118.24,118.24,118.16,118.21,5785.0,94.9974,94.9974,94.9331,94.9733,5785.0
2019-04-30 15:00:00,118.22,118.24,118.1,118.15,7297.0,94.9813,94.9974,94.8849,94.9251,7297.0
2019-04-30 15:05:00,118.13,118.16,118.04,118.13,9256.0,94.909,94.9331,94.8367,94.909,9256.0
2019-04-30 15:10:00,118.15,118.17,118.03,118.04,6861.0,94.9251,94.9412,94.8287,94.8367,6861.0
2019-04-30 15:15:00,118.05,118.05,117.94,117.95,11175.0,94.8448,94.8448,94.7564,94.7644,11175.0
2019-04-30 15:20:00,117.99,118.15,117.99,118.11,11000.0,94.7965,94.9251,94.7965,94.893,11000.0
2019-04-30 15:25:00,118.11,118.15,118.04,118.08,11791.0,94.893,94.9251,94.8367,94.8689,11791.0
2019-04-30 15:30:00,118.08,118.12,117.98,118.09,12295.0,94.8689,94.901,94.7885,94.8769,12295.0
2019-04-30 15:35:00,118.11,118.11,117.93,117.94,21004.0,94.893,94.893,94.7483,94.7564,21004.0
2019-04-30 15:40:00,117.94,118.02,117.9,117.94,24709.0,94.7564,94.8207,94.7242,94.7564,24709.0
2019-04-30 15:45:00,117.95,117.96,117.9,117.95,33821.0,94.7644,94.7724,94.7242,94.7644,33821.0
2019-04-30 15:50:00,117.95,117.97,117.85,117.96,28183.0,94.7644,94.7805,94.6841,94.7724,28183.0
2019-04-30 15:55:00,117.97,118.03,117.67,117.72,116018.0,94.7805,94.8287,94.5395,94.5796,116018.0
2019-05-01 09:30:00,118.05,118.15,117.71,117.99,17237.0,94.8448,94.9251,94.5716,94.7965,17237.0
2019-05-01 09:35:00,117.99,118.24,117.92,117.96,21832.0,94.7965,94.9974,94.7403,94.7724,21832.0
2019-05-01 09:40:00,117.94,118.35,117.77,118.27,9281.0,94.7564,95.0858,94.6198,95.0215,9281.0
2019-05-01 09:45:00,118.27,118.64,118.24,118.64,30713.0,95.0215,95.3188,94.9974,95.3188,30713.0
2019-05-01 09:50:00,118.63,118.82,118.6,118.74,6481.0,95.3107,95.4634,95.2866,95.3991,6481.0
2019-05-01 09:55:00,118.72,118.82,118.58,118.73,10006.0,95.3831,95.4634,95.2706,95.3911,10006.0
2019-05-01 10:00:00,118.69,118.91,118.48,118.88,23392.0,95.3589,95.5357,95.1902,95.5116,23392.0
2019-05-01 10:05:00,118.91,119.13,118.89,119.08,8384.0,95.5357,95.7125,95.5196,95.6723,8384.0
2019-05-01 10:10:00,119.13,119.13,118.89,119.02,17875.0,95.7125,95.7125,95.5196,95.6241,17875.0
2019-05-01 10:15:00,119.08,119.08,118.85,118.91,3459.0,95.6723,95.6723,95.4875,95.5357,3459.0
2019-05-01 10:20:00,118.86,118.93,118.72,118.76,4614.0,95.4955,95.5518,95.3831,95.4152,4614.0
2019-05-01 10:25:00,118.79,118.86,118.75,118.76,81064.0,95.4393,95.4955,95.4072,95.4152,81064.0
2019-05-01 10:30:00,118.76,118.91,118.74,118.78,4462.0,95.4152,95.5357,95.3991,95.4313,4462.0
2019-05-01 10:35:00,118.75,119.13,118.75,119.13,24769.0,95.4072,95.7125,95.4072,95.7125,24769.0
2019-05-01 10:40:00,119.09,119.09,118.6,118.62,4400.0,95.6803,95.6803,95.2866,95.3027,4400.0
2019-05-01 10:45:00,118.61,118.67,118.48,118.53,3800.0,95.2947,95.3429,95.1902,95.2304,3800.0
2019-05-01 10:50:00,118.53,118.6,118.41,118.44,3038.0,95.2304,95.2866,95.134,95.1581,3038.0
2019-05-01 10:55:00,118.37,118.54,118.32,118.44,3800.0,95.1019,95.2384,95.0617,95.1581,3800.0
2019-05-01 11:00:00,118.42,118.42,118.29,118.33,2496.0,95.142,95.142,95.0376,95.0697,2496.0
2019-05-01 11:05:00,118.32,118.35,118.22,118.35,3007.0,95.0617,95.0858,94.9813,95.0858,3007.0
2019-05-01 11:10:00,118.36,118.45,118.35,118.44,5268.0,95.0938,95.1661,95.0858,95.1581,5268.0
2019-05-01 11:15:00,118.48,118.49,118.3,118.33,2100.0,95.1902,95.1983,95.0456,95.0697,2100.0
2019-05-01 11:20:00,118.31,118.47,118.29,118.47,3100.0,95.0536,95.1822,95.0376,95.1822,3100.0
2019-05-01 11:25:00,118.48,118.64,118.47,118.47,5165.0,95.1902,95.3188,95.1822,95.1822,5165.0
2019-05-01 11:30:00,118.5,118.56,118.36,118.5,4133.0,95.2063,95.2545,95.0938,95.2063,4133.0
2019-05-01 11:35:00,118.44,118.58,118.39,118.58,2622.0,95.1581,95.2706,95.1179,95.2706,2622.0
2019-05-01 11:40:00,118.56,118.58,118.47,118.58,3520.0,95.2545,95.2706,95.1822,95.2706,3520.0
2019-05-01 11:45:00,118.62,118.67,118.45,118.67,31123.0,95.3027,95.3429,95.1661,95.3429,31123.0
2019-05-01 11:50:00,118.67,118.9,118.63,118.9,1700.0,95.3429,95.5277,95.3107,95.5277,1700.0
2019-05-01 11:55:00,118.92,119.01,118.86,118.93,4458.0,95.5437,95.616,95.4955,95.5518,4458.0
2019-05-01 12:00:00,118.93,119.0,118.83,118.92,4058.0,95.5518,95.608,95.4714,95.5437,4058.0
2019-05-01 12:05:00,119.0,119.07,118.87,118.89,2888.0,95.608,95.6643,95.5036,95.5196,2888.0
2019-05-01 12:10:00,118.93,118.99,118.85,118.89,2800.0,95.5518,95.6,95.4875,95.5196,2800.0
2019-05-01 12:15:00,118.92,119.01,118.87,118.94,3659.0,95.5437,95.616,95.5036,95.5598,3659.0
2019-05-01 12:20:00,119.0,119.12,118.97,119.03,6958.0,95.608,95.7044,95.5839,95.6321,6958.0
2019-05-01 12:25:00,119.03,119.04,118.9,118.93,26068.0,95.6321,95.6401,95.5277,95.5518,26068.0
2019-05-01 12:30:00,118.91,118.92,118.84,118.9,6944.0,95.5357,95.5437,95.4795,95.5277,6944.0
2019-05-01 12:35:00,118.9,118.95,118.85,118.95,2900.0,95.5277,95.5678,95.4875,95.5678,2900.0
2019-05-01 12:40:00,118.89,118.91,118.81,118.87,3331.0,95.5196,95.5357,95.4554,95.5036,3331.0
2019-05-01 12:45:00,118.82,118.91,118.62,118.68,4162.0,95.4634,95.5357,95.3027,95.3509,4162.0
2019-05-01 12:50:00,118.68,118.71,118.61,118.61,3035.0,95.3509,95.375,95.2947,95.2947,3035.0
2019-05-01 12:55:00,118.59,118.67,118.58,118.58,3194.0,95.2786,95.3429,95.2706,95.2706,3194.0
2019-05-01 13:00:00,118.58,118.72,118.58,118.72,3251.0,95.2706,95.3831,95.2706,95.3831,3251.0
2019-05-01 13:05:00,118.71,118.72,118.59,118.59,1000.0,95.375,95.3831,95.2786,95.2786,1000.0
2019-05-01 13:10:00,118.59,118.64,118.5,118.64,4721.0,95.2786,95.3188,95.2063,95.3188,4721.0
2019-05-01 13:15:00,118.59,118.67,118.59,118.67,646.0,95.2786,95.3429,95.2786,95.3429,646.0
2019-05-01 13:20:00,118.61,118.74,118.59,118.72,1819.0,95.2947,95.3991,95.2786,95.3831,1819.0
2019-05-01 13:25:00,118.67,118.69,118.63,118.68,1000.0,95.3429,95.3589,95.3107,95.3509,1000.0
2019-05-01 13:30:00,118.68,118.74,118.65,118.69,2400.0,95.3509,95.3991,95.3268,95.3589,2400.0
2019-05-01 13:35:00,118.69,118.78,118.61,118.64,15379.0,95.3589,95.4313,95.2947,95.3188,15379.0
2019-05-01 13:40:00,118.68,118.71,118.42,118.45,23510.0,95.3509,95.375,95.142,95.1661,23510.0
2019-05-01 13:45:00,118.45,118.75,118.45,118.7,25093.0,95.1661,95.4072,95.1661,95.367,25093.0
2019-05-01 13:50:00,118.69,118.87,118.69,118.79,16303.0,95.3589,95.5036,95.3589,95.4393,16303.0
2019-05-01 13:55:00,118.78,118.81,118.69,118.75,17610.0,95.4313,95.4554,95.3589,95.4072,17610.0
2019-05-01 14:00:00,118.75,119.04,118.7,118.89,9081.0,95.4072,95.6401,95.367,95.5196,9081.0
2019-05-01 14:05:00,118.95,119.02,118.85,118.89,12230.0,95.5678,95.6241,95.4875,95.5196,12230.0
2019-05-01 14:10:00,118.9,119.01,118.64,118.75,6783.0,95.5277,95.616,95.3188,95.4072,6783.0
2019-05-01 14:15:00,118.85,118.94,118.67,118.73,23098.0,95.4875,95.5598,95.3429,95.3911,23098.0
2019-05-01 14:20:00,118.76,118.76,118.5,118.57,11140.0,95.4152,95.4152,95.2063,95.2625,11140.0
2019-05-01 14:25:00,118.58,119.11,118.58,118.99,40902.0,95.2706,95.6964,95.2706,95.6,40902.0
2019-05-01 14:30:00,118.98,118.99,118.67,118.68,5533.0,95.5919,95.6,95.3429,95.3509,5533.0
2019-05-01 14:35:00,118.67,118.67,117.41,117.41,12146.0,95.3429,95.3429,94.3306,94.3306,12146.0
2019-05-01 14:40:00,117.47,117.94,117.34,117.94,23061.0,94.3788,94.7564,94.2743,94.7564,23061.0
2019-05-01 14:45:00,117.95,118.09,117.86,117.98,14269.0,94.7644,94.8769,94.6921,94.7885,14269.0
2019-05-01 14:50:00,118.03,118.32,117.92,118.19,18335.0,94.8287,95.0617,94.7403,94.9572,18335.0
2019-05-01 14:55:00,118.2,118.21,118.0,118.12,3634.0,94.9653,94.9733,94.8046,94.901,3634.0
2019-05-01 15:00:00,118.06,118.12,117.94,118.12,11017.0,94.8528,94.901,94.7564,94.901,11017.0
2019-05-01 15:05:00,118.08,118.14,117.92,118.13,33326.0,94.8689,94.9171,94.7403,94.909,33326.0
2019-05-01 15:10:00,118.13,118.15,117.96,118.1,16364.0,94.909,94.9251,94.7724,94.8849,16364.0
2019-05-01 15:15:00,118.07,118.14,117.91,118.13,12583.0,94.8608,94.9171,94.7323,94.909,12583.0
2019-05-01 15:20:00,118.1,118.1,117.74,117.76,10473.0,94.8849,94.8849,94.5957,94.6118,10473.0
2019-05-01 15:25:00,117.7,117.75,117.57,117.62,9461.0,94.5636,94.6037,94.4591,94.4993,9461.0
2019-05-01 15:30:00,117.62,117.78,117.46,117.75,46144.0,94.4993,94.6278,94.3707,94.6037,46144.0
2019-05-01 15:35:00,117.75,117.82,117.63,117.64,26455.0,94.6037,94.66,94.5073,94.5153,26455.0
2019-05-01 15:40:00,117.62,117.63,117.53,117.6,23245.0,94.4993,94.5073,94.427,94.4832,23245.0
2019-05-01 15:45:00,117.61,117.63,117.55,117.61,70549.0,94.4912,94.5073,94.443,94.4912,70549.0
2019-05-01 15:50:00,117.61,117.73,117.59,117.65,38490.0,94.4912,94.5877,94.4752,94.5234,38490.0
2019-05-01 15:55:00,117.6,117.85,117.6,117.63,62133.0,94.4832,94.6841,94.4832,94.5073,62133.0
2019-05-02 09:30:00,117.97,119.13,117.3,119.13,17526.0,94.7805,95.7125,94.2422,95.7125,17526.0
2019-05-02 09:35:00,119.27,119.81,119.02,119.57,15007.0,95.8249,96.2588,95.6241,96.066,15007.0
2019-05-02 09:40:00,119.53,120.73,119.53,120.49,29067.0,96.0338,96.9979,96.0338,96.8051,29067.0
2019-05-02 09:45:00,120.48,120.7,120.25,120.4,20374.0,96.7971,96.9738,96.6123,96.7328,20374.0
2019-05-02 09:50:00,120.4,120.81,120.2,120.48,19512.0,96.7328,97.0622,96.5721,96.7971,19512.0
2019-05-02 09:55:00,120.46,120.62,120.24,120.39,10431.0,96.781,96.9096,96.6043,96.7248,10431.0
2019-05-02 10:00:00,120.46,120.46,120.0,120.07,11915.0,96.781,96.781,96.4114,96.4677,11915.0
2019-05-02 10:05:00,120.06,120.08,119.62,119.78,11440.0,96.4596,96.4757,96.1061,96.2347,11440.0
2019-05-02 10:10:00,119.72,119.72,119.37,119.57,9206.0,96.1865,96.1865,95.9053,96.066,9206.0
2019-05-02 10:15:00,119.66,119.75,119.52,119.63,8892.0,96.1383,96.2106,96.0258,96.1142,8892.0
2019-05-02 10:20:00,119.67,119.7,119.04,119.11,31385.0,96.1463,96.1704,95.6401,95.6964,31385.0
2019-05-02 10:25:00,119.23,119.23,118.9,119.02,2171.0,95.7928,95.7928,95.5277,95.6241,2171.0
2019-05-02 10:30:00,118.97,118.97,118.73,118.79,5126.0,95.5839,95.5839,95.3911,95.4393,5126.0
2019-05-02 10:35:00,118.84,119.01,118.79,119.01,3829.0,95.4795,95.616,95.4393,95.616,3829.0
2019-05-02 10:40:00,119.03,119.07,118.8,119.0,4560.0,95.6321,95.6643,95.4473,95.608,4560.0
2019-05-02 10:45:00,119.07,119.07,118.76,118.89,5902.0,95.6643,95.6643,95.4152,95.5196,5902.0
2019-05-02 10:50:00,118.86,119.11,118.84,119.11,9031.0,95.4955,95.6964,95.4795,95.6964,9031.0
2019-05-02 10:55:00,119.08,119.24,118.98,118.99,3878.0,95.6723,95.8008,95.5919,95.6,3878.0
2019-05-02 11:00:00,118.96,119.15,118.88,119.06,18254.0,95.5759,95.7285,95.5116,95.6562,18254.0
2019-05-02 11:05:00,119.06,119.06,118.68,118.77,43101.0,95.6562,95.6562,95.3509,95.4232,43101.0
2019-05-02 11:10:00,118.78,118.92,118.69,118.89,11742.0,95.4313,95.5437,95.3589,95.5196,11742.0
2019-05-02 11:15:00,118.86,118.88,118.63,118.73,6234.0,95.4955,95.5116,95.3107,95.3911,6234.0
2019-05-02 11:20:00,118.79,118.91,118.71,118.85,12468.0,95.4393,95.5357,95.375,95.4875,12468.0
2019-05-02 11:25:00,118.83,118.99,118.8,118.95,4800.0,95.4714,95.6,95.4473,95.5678,4800.0
2019-05-02 11:30:00,118.97,119.0,118.83,118.88,5800.0,95.5839,95.608,95.4714,95.5116,5800.0
2019-05-02 11:35:00,118.88,119.02,118.78,118.9,8699.0,95.5116,95.6241,95.4313,95.5277,8699.0
2019-05-02 11:40:00,118.91,119.1,118.87,118.9,11234.0,95.5357,95.6884,95.5036,95.5277,11234.0
2019-05-02 11:45:00,118.92,118.98,118.71,118.95,15632.0,95.5437,95.5919,95.375,95.5678,15632.0
2019-05-02 11:50:00,118.93,119.0,118.74,118.83,5812.0,95.5518,95.608,95.3991,95.4714,5812.0
2019-05-02 11:55:00,118.74,118.88,118.42,118.84,11300.0,95.3991,95.5116,95.142,95.4795,11300.0
2019-05-02 12:00:00,118.82,118.87,118.72,118.8,27699.0,95.4634,95.5036,95.3831,95.4473,27699.0
2019-05-02 12:05:00,118.73,118.82,118.69,118.75,17727.0,95.3911,95.4634,95.3589,95.4072,17727.0
2019-05-02 12:10:00,118.75,118.75,118.63,118.63,9301.0,95.4072,95.4072,95.3107,95.3107,9301.0
2019-05-02 12:15:00,118.63,118.81,118.63,118.81,97379.0,95.3107,95.4554,95.3107,95.4554,97379.0
2019-05-02 12:20:00,118.81,118.87,118.7,118.76,6690.0,95.4554,95.5036,95.367,95.4152,6690.0
2019-05-02 12:25:00,118.78,118.78,118.58,118.77,6800.0,95.4313,95.4313,95.2706,95.4232,6800.0
2019-05-02 12:30:00,118.77,118.8,118.71,118.74,7506.0,95.4232,95.4473,95.375,95.3991,7506.0
2019-05-02 12:35:00,118.74,118.96,118.74,118.88,7150.0,95.3991,95.5759,95.3991,95.5116,7150.0
2019-05-02 12:40:00,118.83,119.16,118.83,119.09,5472.0,95.4714,95.7366,95.4714,95.6803,5472.0
2019-05-02 12:45:00,119.1,119.3,119.09,119.3,3295.0,95.6884,95.849,95.6803,95.849,3295.0
2019-05-02 12:50:00,119.3,119.63,119.3,119.63,5811.0,95.849,96.1142,95.849,96.1142,5811.0
2019-05-02 12:55:00,119.58,119.91,119.57,119.91,4245.0,96.074,96.3391,96.066,96.3391,4245.0
2019-05-02 13:00:00,119.87,119.87,119.57,119.6,24485.0,96.307,96.307,96.066,96.0901,24485.0
2019-05-02 13:05:00,119.62,119.63,119.51,119.54,9385.0,96.1061,96.1142,96.0178,96.0419,9385.0
2019-05-02 13:10:00,119.54,119.57,119.4,119.54,7956.0,96.0419,96.066,95.9294,96.0419,7956.0
2019-05-02 13:15:00,119.51,119.52,119.39,119.39,8297.0,96.0178,96.0258,95.9213,95.9213,8297.0
2019-05-02 13:20:00,119.43,119.56,119.36,119.37,6681.0,95.9535,96.0579,95.8972,95.9053,6681.0
2019-05-02 13:25:00,119.34,119.46,119.27,119.34,4665.0,95.8812,95.9776,95.8249,95.8812,4665.0
2019-05-02 13:30:00,119.36,119.53,119.33,119.46,5090.0,95.8972,96.0338,95.8731,95.9776,5090.0
2019-05-02 13:35:00,119.47,119.55,119.43,119.45,6932.0,95.9856,96.0499,95.9535,95.9696,6932.0
2019-05-02 13:40:00,119.49,119.53,119.31,119.33,5235.0,96.0017,96.0338,95.8571,95.8731,5235.0
2019-05-02 13:45:00,119.32,119.42,119.22,119.42,5459.0,95.8651,95.9455,95.7848,95.9455,5459.0
2019-05-02 13:50:00,119.43,119.58,119.39,119.39,7957.0,95.9535,96.074,95.9213,95.9213,7957.0
2019-05-02 13:55:00,119.37,119.4,119.32,119.38,3945.0,95.9053,95.9294,95.8651,95.9133,3945.0
2019-05-02 14:00:00,119.39,119.5,119.34,119.34,5778.0,95.9213,96.0097,95.8812,95.8812,5778.0
2019-05-02 14:05:00,119.29,119.3,119.07,119.07,4819.0,95.841,95.849,95.6643,95.6643,4819.0
2019-05-02 14:10:00,119.09,119.29,119.06,119.28,7537.0,95.6803,95.841,95.6562,95.833,7537.0
2019-05-02 14:15:00,119.26,119.42,119.16,119.42,14998.0,95.8169,95.9455,95.7366,95.9455,14998.0
2019-05-02 14:20:00,119.36,119.45,119.28,119.32,6999.0,95.8972,95.9696,95.833,95.8651,6999.0
2019-05-02 14:25:00,119.35,119.35,119.16,119.21,7537.0,95.8892,95.8892,95.7366,95.7767,7537.0
2019-05-02 14:30:00,119.2,119.42,119.2,119.33,7782.0,95.7687,95.9455,95.7687,95.8731,7782.0
2019-05-02 14:35:00,119.25,119.32,119.04,119.08,19190.0,95.8089,95.8651,95.6401,95.6723,19190.0
2019-05-02 14:40:00,119.07,119.07,118.86,119.01,4706.0,95.6643,95.6643,95.4955,95.616,4706.0
2019-05-02 14:45:00,119.0,119.2,119.0,119.04,6213.0,95.608,95.7687,95.608,95.6401,6213.0
2019-05-02 14:50:00,119.0,119.03,118.89,118.97,23217.0,95.608,95.6321,95.5196,95.5839,23217.0
2019-05-02 14:55:00,118.99,119.06,118.92,118.92,7552.0,95.6,95.6562,95.5437,95.5437,7552.0
2019-05-02 15:00:00,118.95,119.09,118.93,119.07,9690.0,95.5678,95.6803,95.5518,95.6643,9690.0
2019-05-02 15:05:00,119.09,119.21,118.99,119.03,7367.0,95.6803,95.7767,95.6,95.6321,7367.0
2019-05-02 15:10:00,119.03,119.05,118.93,118.93,8753.0,95.6321,95.6482,95.5518,95.5518,8753.0
2019-05-02 15:15:00,118.92,119.04,118.92,119.04,7598.0,95.5437,95.6401,95.5437,95.6401,7598.0
2019-05-02 15:20:00,119.05,119.16,119.04,119.14,8074.0,95.6482,95.7366,95.6401,95.7205,8074.0
2019-05-02 15:25:00,119.15,119.32,119.09,119.14,20181.0,95.7285,95.8651,95.6803,95.7205,20181.0
2019-05-02 15:30:00,119.14,119.45,119.13,119.18,12565.0,95.7205,95.9696,95.7125,95.7526,12565.0
2019-05-02 15:35:00,119.17,119.27,119.1,119.15,9802.0,95.7446,95.8249,95.6884,95.7285,9802.0
2019-05-02 15:40:00,119.15,119.16,119.0,119.03,12481.0,95.7285,95.7366,95.608,95.6321,12481.0
2019-05-02 15:45:00,119.02,119.11,118.79,118.95,21701.0,95.6241,95.6964,95.4393,95.5678,21701.0
2019-05-02 15:50:00,118.9,119.03,118.85,118.89,28214.0,95.5277,95.6321,95.4875,95.5196,28214.0
2019-05-02 15:55:00,118.9,119.02,118.69,118.86,67687.0,95.5277,95.6241,95.3589,95.4955,67687.0
2019-05-03 09:30:00,119.34,119.78,119.17,119.17,10991.0,95.8812,96.2347,95.7446,95.7446,10991.0
2019-05-03 09:35:00,119.31,119.42,119.27,119.3,4929.0,95.8571,95.9455,95.8249,95.849,4929.0
2019-05-03 09:40:00,119.44,119.6,119.22,119.29,13534.0,95.9615,96.0901,95.7848,95.841,13534.0
2019-05-03 09:45:00,119.21,119.72,119.21,119.57,3316.0,95.7767,96.1865,95.7767,96.066,3316.0
2019-05-03 09:50:00,119.58,120.0,119.58,119.88,4038.0,96.074,96.4114,96.074,96.315,4038.0
2019-05-03 09:55:00,119.89,119.89,119.69,119.74,2652.0,96.3231,96.3231,96.1624,96.2025,2652.0
2019-05-03 10:00:00,119.84,119.93,119.7,119.83,53243.0,96.2829,96.3552,96.1704,96.2749,53243.0
2019-05-03 10:05:00,119.84,119.84,119.35,119.53,4914.0,96.2829,96.2829,95.8892,96.0338,4914.0
2019-05-03 10:10:00,119.51,119.56,119.4,119.43,2626.0,96.0178,96.0579,95.9294,95.9535,2626.0
2019-05-03 10:15:00,119.48,119.59,119.27,119.27,3479.0,95.9937,96.082,95.8249,95.8249,3479.0
2019-05-03 10:20:00,119.37,119.44,119.22,119.38,3715.0,95.9053,95.9615,95.7848,95.9133,3715.0
2019-05-03 10:25:00,119.39,119.52,119.32,119.48,8457.0,95.9213,96.0258,95.8651,95.9937,8457.0
2019-05-03 10:30:00,119.51,119.55,119.44,119.45,6395.0,96.0178,96.0499,95.9615,95.9696,6395.0
2019-05-03 10:35:00,119.44,119.47,119.28,119.32,25177.0,95.9615,95.9856,95.833,95.8651,25177.0
2019-05-03 10:40:00,119.32,119.53,119.3,119.39,17132.0,95.8651,96.0338,95.849,95.9213,17132.0
2019-05-03 10:45:00,119.43,119.61,119.38,119.42,63095.0,95.9535,96.0981,95.9133,95.9455,63095.0
2019-05-03 10:50:00,119.42,119.46,119.29,119.33,3742.0,95.9455,95.9776,95.841,95.8731,3742.0
2019-05-03 10:55:00,119.29,119.41,119.21,119.41,3388.0,95.841,95.9374,95.7767,95.9374,3388.0
2019-05-03 11:00:00,119.43,119.62,119.42,119.58,116542.0,95.9535,96.1061,95.9455,96.074,116542.0
2019-05-03 11:05:00,119.61,119.7,119.51,119.51,7358.0,96.0981,96.1704,96.0178,96.0178,7358.0
2019-05-03 11:10:00,119.51,119.56,119.33,119.41,10173.0,96.0178,96.0579,95.8731,95.9374,10173.0
2019-05-03 11:15:00,119.38,119.41,119.26,119.26,2603.0,95.9133,95.9374,95.8169,95.8169,2603.0
2019-05-03 11:20:00,119.22,119.42,119.22,119.37,1902.0,95.7848,95.9455,95.7848,95.9053,1902.0
2019-05-03 11:25:00,119.39,119.49,119.35,119.41,4401.0,95.9213,96.0017,95.8892,95.9374,4401.0
2019-05-03 11:30:00,119.41,119.49,119.33,119.42,10661.0,95.9374,96.0017,95.8731,95.9455,10661.0
2019-05-03 11:35:00,119.39,119.43,119.27,119.28,4715.0,95.9213,95.9535,95.8249,95.833,4715.0
2019-05-03 11:40:00,119.28,119.58,119.28,119.55,8420.0,95.833,96.074,95.833,96.0499,8420.0
2019-05-03 11:45:00,119.57,119.58,119.47,119.5,9667.0,96.066,96.074,95.9856,96.0097,9667.0
2019-05-03 11:50:00,119.51,119.55,119.45,119.53,7271.0,96.0178,96.0499,95.9696,96.0338,7271.0
2019-05-03 11:55:00,119.53,119.68,119.49,119.65,47000.0,96.0338,96.1543,96.0017,96.1302,47000.0
2019-05-03 12:00:00,119.64,119.87,119.63,119.76,10800.0,96.1222,96.307,96.1142,96.2186,10800.0
2019-05-03 12:05:00,119.77,119.84,119.69,119.73,5400.0,96.2267,96.2829,96.1624,96.1945,5400.0
2019-05-03 12:10:00,119.76,119.8,119.63,119.8,2100.0,96.2186,96.2508,96.1142,96.2508,2100.0
2019-05-03 12:15:00,119.83,119.83,119.74,119.76,2314.0,96.2749,96.2749,96.2025,96.2186,2314.0
2019-05-03 12:20:00,119.79,119.83,119.71,119.83,2064.0,96.2427,96.2749,96.1784,96.2749,2064.0
2019-05-03 12:25:00,119.8,119.9,119.8,119.82,1631.0,96.2508,96.3311,96.2508,96.2668,1631.0
2019-05-03 12:30:00,119.84,119.95,119.83,119.94,1750.0,96.2829,96.3713,96.2749,96.3632,1750.0
2019-05-03 12:35:00,119.95,120.0,119.9,119.94,2800.0,96.3713,96.4114,96.3311,96.3632,2800.0
2019-05-03 12:40:00,119.94,119.97,119.9,119.93,2819.0,96.3632,96.3873,96.3311,96.3552,2819.0
2019-05-03 12:45:00,119.91,119.95,119.87,119.9,1865.0,96.3391,96.3713,96.307,96.3311,1865.0
2019-05-03 12:50:00,119.89,120.16,119.88,120.04,7767.0,96.3231,96.54,96.315,96.4436,7767.0
2019-05-03 12:55:00,120.0,120.23,120.0,120.17,1124.0,96.4114,96.5962,96.4114,96.548,1124.0
2019-05-03 13:00:00,120.16,120.16,120.06,120.13,21955.0,96.54,96.54,96.4596,96.5159,21955.0
2019-05-03 13:05:00,120.15,120.47,120.15,120.43,3782.0,96.532,96.7891,96.532,96.7569,3782.0
2019-05-03 13:10:00,120.41,120.42,120.31,120.33,2644.0,96.7408,96.7489,96.6605,96.6766,2644.0
2019-05-03 13:15:00,120.34,120.42,120.28,120.36,2987.0,96.6846,96.7489,96.6364,96.7007,2987.0
2019-05-03 13:20:00,120.35,120.56,120.33,120.53,4014.0,96.6926,96.8614,96.6766,96.8373,4014.0
2019-05-03 13:25:00,120.61,120.62,120.53,120.57,1866.0,96.9015,96.9096,96.8373,96.8694,1866.0
2019-05-03 13:30:00,120.61,120.76,120.61,120.7,1748.0,96.9015,97.022,96.9015,96.9738,1748.0
2019-05-03 13:35:00,120.67,120.68,120.59,120.66,2024.0,96.9497,96.9578,96.8855,96.9417,2024.0
2019-05-03 13:40:00,120.69,120.86,120.69,120.76,6228.0,96.9658,97.1024,96.9658,97.022,6228.0
2019-05-03 13:45:00,120.82,120.82,120.65,120.76,2500.0,97.0703,97.0703,96.9337,97.022,2500.0
2019-05-03 13:50:00,120.77,120.84,120.73,120.78,3132.0,97.0301,97.0863,96.9979,97.0381,3132.0
2019-05-03 13:55:00,120.81,120.84,120.71,120.72,2396.0,97.0622,97.0863,96.9819,96.9899,2396.0
2019-05-03 14:00:00,120.65,120.81,120.65,120.77,4769.0,96.9337,97.0622,96.9337,97.0301,4769.0
2019-05-03 14:05:00,120.84,120.92,120.83,120.92,3595.0,97.0863,97.1506,97.0783,97.1506,3595.0
2019-05-03 14:10:00,120.87,120.88,120.8,120.8,3090.0,97.1104,97.1185,97.0542,97.0542,3090.0
2019-05-03 14:15:00,120.77,120.78,120.64,120.67,6035.0,97.0301,97.0381,96.9256,96.9497,6035.0
2019-05-03 14:20:00,120.66,120.87,120.66,120.82,4408.0,96.9417,97.1104,96.9417,97.0703,4408.0
2019-05-03 14:25:00,120.82,120.88,120.76,120.84,3370.0,97.0703,97.1185,97.022,97.0863,3370.0
2019-05-03 14:30:00,120.84,120.84,120.7,120.78,5097.0,97.0863,97.0863,96.9738,97.0381,5097.0
2019-05-03 14:35:00,120.78,120.84,120.74,120.84,2535.0,97.0381,97.0863,97.006,97.0863,2535.0
2019-05-03 14:40:00,120.81,120.87,120.76,120.82,8596.0,97.0622,97.1104,97.022,97.0703,8596.0
2019-05-03 14:45:00,120.85,121.0,120.85,120.98,4040.0,97.0944,97.2149,97.0944,97.1988,4040.0
2019-05-03 14:50:00,121.0,121.01,120.6,120.68,15973.0,97.2149,97.2229,96.8935,96.9578,15973.0
2019-05-03 14:55:00,120.67,120.87,120.66,120.66,8062.0,96.9497,97.1104,96.9417,96.9417,8062.0
2019-05-03 15:00:00,120.66,120.91,120.61,120.87,13278.0,96.9417,97.1426,96.9015,97.1104,13278.0
2019-05-03 15:05:00,120.88,120.91,120.65,120.66,31692.0,97.1185,97.1426,96.9337,96.9417,31692.0
2019-05-03 15:10:00,120.68,120.68,120.56,120.61,3973.0,96.9578,96.9578,96.8614,96.9015,3973.0
2019-05-03 15:15:00,120.6,120.68,120.55,120.59,6168.0,96.8935,96.9578,96.8533,96.8855,6168.0
2019-05-03 15:20:00,120.55,120.7,120.52,120.68,3242.0,96.8533,96.9738,96.8292,96.9578,3242.0
2019-05-03 15:25:00,120.63,120.71,120.6,120.61,4477.0,96.9176,96.9819,96.8935,96.9015,4477.0
2019-05-03 15:30:00,120.59,120.72,120.54,120.65,12928.0,96.8855,96.9899,96.8453,96.9337,12928.0
2019-05-03 15:35:00,120.65,120.71,120.56,120.66,26250.0,96.9337,96.9819,96.8614,96.9417,26250.0
2019-05-03 15:40:00,120.67,120.73,120.61,120.7,18503.0,96.9497,96.9979,96.9015,96.9738,18503.0
2019-05-03 15:45:00,120.69,120.73,120.63,120.63,21494.0,96.9658,96.9979,96.9176,96.9176,21494.0
2019-05-03 15:50:00,120.65,120.69,120.56,120.56,55565.0,96.9337,96.9658,96.8614,96.8614,55565.0
2019-05-03 15:55:00,120.58,120.78,120.55,120.7,76439.0,96.8774,97.0381,96.8533,96.9738,76439.0
2019-05-06 09:30:00,120.11,120.42,119.72,120.27,17881.0,96.4998,96.7489,96.1865,96.6284,17881.0
2019-05-06 09:35:00,120.32,120.32,119.73,119.73,7224.0,96.6685,96.6685,96.1945,96.1945,7224.0
2019-05-06 09:40:00,119.76,119.91,119.43,119.58,12518.0,96.2186,96.3391,95.9535,96.074,12518.0
2019-05-06 09:45:00,119.69,119.8,119.35,119.45,19910.0,96.1624,96.2508,95.8892,95.9696,19910.0
2019-05-06 09:50:00,119.39,120.04,119.39,119.94,14106.0,95.9213,96.4436,95.9213,96.3632,14106.0
2019-05-06 09:55:00,119.86,119.87,119.59,119.68,4453.0,96.299,96.307,96.082,96.1543,4453.0
2019-05-06 10:00:00,119.59,119.75,119.58,119.65,12741.0,96.082,96.2106,96.074,96.1302,12741.0
2019-05-06 10:05:00,119.65,119.73,119.43,119.46,7400.0,96.1302,96.1945,95.9535,95.9776,7400.0
2019-05-06 10:10:00,119.42,119.47,119.18,119.29,10606.0,95.9455,95.9856,95.7526,95.841,10606.0
2019-05-06 10:15:00,119.29,119.54,119.28,119.38,15583.0,95.841,96.0419,95.833,95.9133,15583.0
2019-05-06 10:20:00,119.37,119.49,119.28,119.45,28648.0,95.9053,96.0017,95.833,95.9696,28648.0
2019-05-06 10:25:00,119.46,119.62,119.28,119.29,6212.0,95.9776,96.1061,95.833,95.841,6212.0
2019-05-06 10:30:00,119.3,119.39,119.21,119.33,1903.0,95.849,95.9213,95.7767,95.8731,1903.0
2019-05-06 10:35:00,119.33,119.34,119.1,119.2,6182.0,95.8731,95.8812,95.6884,95.7687,6182.0
2019-05-06 10:40:00,119.25,119.44,119.16,119.22,5112.0,95.8089,95.9615,95.7366,95.7848,5112.0
2019-05-06 10:45:00,119.27,119.63,119.27,119.63,3366.0,95.8249,96.1142,95.8249,96.1142,3366.0
2019-05-06 10:50:00,119.63,119.81,119.61,119.69,4570.0,96.1142,96.2588,96.0981,96.1624,4570.0
2019-05-06 10:55:00,119.7,119.71,119.45,119.45,7994.0,96.1704,96.1784,95.9696,95.9696,7994.0
2019-05-06 11:00:00,119.49,119.5,119.37,119.37,4968.0,96.0017,96.0097,95.9053,95.9053,4968.0
2019-05-06 11:05:00,119.37,119.37,119.08,119.17,9856.0,95.9053,95.9053,95.6723,95.7446,9856.0
2019-05-06 11:10:00,119.17,119.38,119.17,119.37,1905.0,95.7446,95.9133,95.7446,95.9053,1905.0
2019-05-06 11:15:00,119.33,119.33,119.11,119.3,5273.0,95.8731,95.8731,95.6964,95.849,5273.0
2019-05-06 11:20:00,119.37,119.42,119.29,119.38,8580.0,95.9053,95.9455,95.841,95.9133,8580.0
2019-05-06 11:25:00,119.42,119.58,119.38,119.39,10899.0,95.9455,96.074,95.9133,95.9213,10899.0
2019-05-06 11:30:00,119.48,119.52,119.18,119.31,3949.0,95.9937,96.0258,95.7526,95.8571,3949.0
2019-05-06 11:35:00,119.34,119.41,119.28,119.35,3156.0,95.8812,95.9374,95.833,95.8892,3156.0
2019-05-06 11:40:00,119.36,119.42,119.31,119.38,1697.0,95.8972,95.9455,95.8571,95.9133,1697.0
2019-05-06 11:45:00,119.4,119.5,119.34,119.41,2100.0,95.9294,96.0097,95.8812,95.9374,2100.0
2019-05-06 11:50:00,119.39,119.4,119.38,119.4,1276.0,95.9213,95.9294,95.9133,95.9294,1276.0
2019-05-06 11:55:00,119.42,119.49,119.35,119.36,2456.0,95.9455,96.0017,95.8892,95.8972,2456.0
2019-05-06 12:00:00,119.41,119.41,119.28,119.33,2071.0,95.9374,95.9374,95.833,95.8731,2071.0
2019-05-06 12:05:00,119.33,119.46,119.28,119.38,7954.0,95.8731,95.9776,95.833,95.9133,7954.0
2019-05-06 12:10:00,119.37,119.42,119.31,119.37,2461.0,95.9053,95.9455,95.8571,95.9053,2461.0
2019-05-06 12:15:00,119.39,119.45,119.3,119.45,4901.0,95.9213,95.9696,95.849,95.9696,4901.0
2019-05-06 12:20:00,119.51,119.56,119.42,119.47,4784.0,96.0178,96.0579,95.9455,95.9856,4784.0
2019-05-06 12:25:00,119.5,119.62,119.43,119.55,4800.0,96.0097,96.1061,95.9535,96.0499,4800.0
2019-05-06 12:30:00,119.57,119.63,119.49,119.51,5404.0,96.066,96.1142,96.0017,96.0178,5404.0
2019-05-06 12:35:00,119.54,119.55,119.38,119.47,6923.0,96.0419,96.0499,95.9133,95.9856,6923.0
2019-05-06 12:40:00,119.45,119.48,119.39,119.39,3197.0,95.9696,95.9937,95.9213,95.9213,3197.0
2019-05-06 12:45:00,119.4,119.49,119.38,119.47,5488.0,95.9294,96.0017,95.9133,95.9856,5488.0
2019-05-06 12:50:00,119.45,119.52,119.41,119.5,5818.0,95.9696,96.0258,95.9374,96.0097,5818.0
2019-05-06 12:55:00,119.48,119.55,119.43,119.49,4693.0,95.9937,96.0499,95.9535,96.0017,4693.0
2019-05-06 13:00:00,119.46,119.46,119.34,119.37,2301.0,95.9776,95.9776,95.8812,95.9053,2301.0
2019-05-06 13:05:00,119.39,119.4,119.33,119.34,4341.0,95.9213,95.9294,95.8731,95.8812,4341.0
2019-05-06 13:10:00,119.35,119.4,119.31,119.31,3627.0,95.8892,95.9294,95.8571,95.8571,3627.0
2019-05-06 13:15:00,119.29,119.37,119.28,119.32,3014.0,95.841,95.9053,95.833,95.8651,3014.0
2019-05-06 13:20:00,119.31,119.36,119.29,119.3,4214.0,95.8571,95.8972,95.841,95.849,4214.0
2019-05-06 13:25:00,119.32,119.5,119.32,119.43,4447.0,95.8651,96.0097,95.8651,95.9535,4447.0
2019-05-06 13:30:00,119.44,119.44,119.28,119.3,5546.0,95.9615,95.9615,95.833,95.849,5546.0
2019-05-06 13:35:00,119.3,119.32,119.24,119.27,2772.0,95.849,95.8651,95.8008,95.8249,2772.0
2019-05-06 13:40:00,119.27,119.31,119.21,119.23,5017.0,95.8249,95.8571,95.7767,95.7928,5017.0
2019-05-06 13:45:00,119.21,119.28,119.15,119.27,4651.0,95.7767,95.833,95.7285,95.8249,4651.0
2019-05-06 13:50:00,119.27,119.27,119.11,119.12,3958.0,95.8249,95.8249,95.6964,95.7044,3958.0
2019-05-06 13:55:00,119.07,119.15,119.04,119.14,2947.0,95.6643,95.7285,95.6401,95.7205,2947.0
2019-05-06 14:00:00,119.15,119.35,119.14,119.19,4502.0,95.7285,95.8892,95.7205,95.7607,4502.0
2019-05-06 14:05:00,119.23,119.29,119.19,119.19,2409.0,95.7928,95.841,95.7607,95.7607,2409.0
2019-05-06 14:10:00,119.21,119.33,119.21,119.27,3764.0,95.7767,95.8731,95.7767,95.8249,3764.0
2019-05-06 14:15:00,119.23,119.28,119.16,119.25,3000.0,95.7928,95.833,95.7366,95.8089,3000.0
2019-05-06 14:20:00,119.28,119.29,119.09,119.12,3409.0,95.833,95.841,95.6803,95.7044,3409.0
2019-05-06 14:25:00,119.13,119.19,119.05,119.16,3589.0,95.7125,95.7607,95.6482,95.7366,3589.0
2019-05-06 14:30:00,119.12,119.27,119.12,119.2,3420.0,95.7044,95.8249,95.7044,95.7687,3420.0
2019-05-06 14:35:00,119.23,119.29,119.22,119.29,2601.0,95.7928,95.841,95.7848,95.841,2601.0
2019-05-06 14:40:00,119.3,119.42,119.24,119.42,84620.0,95.849,95.9455,95.8008,95.9455,84620.0
2019-05-06 14:45:00,119.38,119.59,119.38,119.59,6230.0,95.9133,96.082,95.9133,96.082,6230.0
2019-05-06 14:50:00,119.55,119.69,119.52,119.54,15244.0,96.0499,96.1624,96.0258,96.0419,15244.0
2019-05-06 14:55:00,119.56,119.59,119.49,119.5,7420.0,96.0579,96.082,96.0017,96.0097,7420.0
2019-05-06 15:00:00,119.51,119.56,119.47,119.52,5608.0,96.0178,96.0579,95.9856,96.0258,5608.0
2019-05-06 15:05:00,119.54,119.54,119.44,119.44,6889.0,96.0419,96.0419,95.9615,95.9615,6889.0
2019-05-06 15:10:00,119.49,119.67,119.46,119.67,18751.0,96.0017,96.1463,95.9776,96.1463,18751.0
2019-05-06 15:15:00,119.66,119.72,119.64,119.65,6501.0,96.1383,96.1865,96.1222,96.1302,6501.0
2019-05-06 15:20:00,119.64,119.72,119.59,119.72,8353.0,96.1222,96.1865,96.082,96.1865,8353.0
2019-05-06 15:25:00,119.72,119.85,119.72,119.75,11163.0,96.1865,96.2909,96.1865,96.2106,11163.0
2019-05-06 15:30:00,119.76,119.78,119.61,119.76,13055.0,96.2186,96.2347,96.0981,96.2186,13055.0
2019-05-06 15:35:00,119.77,119.81,119.67,119.67,20188.0,96.2267,96.2588,96.1463,96.1463,20188.0
2019-05-06 15:40:00,119.7,119.75,119.64,119.65,10485.0,96.1704,96.2106,96.1222,96.1302,10485.0
2019-05-06 15:45:00,119.64,119.68,119.58,119.67,21935.0,96.1222,96.1543,96.074,96.1463,21935.0
2019-05-06 15:50:00,119.71,119.75,119.59,119.6,21337.0,96.1784,96.2106,96.082,96.0901,21337.0
2019-05-06 15:55:00,119.58,119.61,119.4,119.41,83888.0,96.074,96.0981,95.9294,95.9374,83888.0
2019-05-07 09:30:00,118.97,119.44,118.73,119.15,21698.0,95.5839,95.9615,95.3911,95.7285,21698.0
2019-05-07 09:35:00,119.28,119.32,118.89,118.94,18368.0,95.833,95.8651,95.5196,95.5598,18368.0
2019-05-07 09:40:00,118.81,119.12,118.68,118.68,4766.0,95.4554,95.7044,95.3509,95.3509,4766.0
2019-05-07 09:45:00,118.84,118.84,118.19,118.44,3612.0,95.4795,95.4795,94.9572,95.1581,3612.0
2019-05-07 09:50:00,118.44,118.82,118.41,118.7,13604.0,95.1581,95.4634,95.134,95.367,13604.0
2019-05-07 09:55:00,118.7,118.79,118.56,118.65,4100.0,95.367,95.4393,95.2545,95.3268,4100.0
2019-05-07 10:00:00,118.64,118.71,118.14,118.34,11548.0,95.3188,95.375,94.9171,95.0777,11548.0
2019-05-07 10:05:00,118.31,118.33,118.0,118.06,8262.0,95.0536,95.0697,94.8046,94.8528,8262.0
2019-05-07 10:10:00,118.06,118.17,118.02,118.08,3659.0,94.8528,94.9412,94.8207,94.8689,3659.0
2019-05-07 10:15:00,118.02,118.09,117.91,117.94,5224.0,94.8207,94.8769,94.7323,94.7564,5224.0
2019-05-07 10:20:00,117.95,117.96,117.82,117.9,5259.0,94.7644,94.7724,94.66,94.7242,5259.0
2019-05-07 10:25:00,117.81,118.01,117.81,118.01,10149.0,94.6519,94.8126,94.6519,94.8126,10149.0
2019-05-07 10:30:00,117.97,118.06,117.83,117.84,8337.0,94.7805,94.8528,94.668,94.676,8337.0
2019-05-07 10:35:00,117.9,117.94,117.72,117.82,5348.0,94.7242,94.7564,94.5796,94.66,5348.0
2019-05-07 10:40:00,117.86,117.95,117.74,117.75,4708.0,94.6921,94.7644,94.5957,94.6037,4708.0
2019-05-07 10:45:00,117.68,117.98,117.65,117.93,4233.0,94.5475,94.7885,94.5234,94.7483,4233.0
2019-05-07 10:50:00,118.06,118.12,117.94,117.96,4605.0,94.8528,94.901,94.7564,94.7724,4605.0
2019-05-07 10:55:00,117.98,118.02,117.89,117.96,5119.0,94.7885,94.8207,94.7162,94.7724,5119.0
2019-05-07 11:00:00,118.03,118.07,117.91,117.96,10400.0,94.8287,94.8608,94.7323,94.7724,10400.0
2019-05-07 11:05:00,117.91,118.21,117.87,118.17,17012.0,94.7323,94.9733,94.7001,94.9412,17012.0
2019-05-07 11:10:00,118.18,118.52,118.14,118.46,5174.0,94.9492,95.2224,94.9171,95.1742,5174.0
2019-05-07 11:15:00,118.45,118.47,118.24,118.32,7987.0,95.1661,95.1822,94.9974,95.0617,7987.0
2019-05-07 11:20:00,118.24,118.35,118.13,118.23,4506.0,94.9974,95.0858,94.909,94.9894,4506.0
2019-05-07 11:25:00,118.14,118.32,117.97,118.2,7004.0,94.9171,95.0617,94.7805,94.9653,7004.0
2019-05-07 11:30:00,118.2,118.41,118.2,118.29,5100.0,94.9653,95.134,94.9653,95.0376,5100.0
2019-05-07 11:35:00,118.28,118.32,118.1,118.27,4392.0,95.0295,95.0617,94.8849,95.0215,4392.0
2019-05-07 11:40:00,118.35,118.35,118.19,118.21,4114.0,95.0858,95.0858,94.9572,94.9733,4114.0
2019-05-07 11:45:00,118.14,118.15,117.95,118.01,3122.0,94.9171,94.9251,94.7644,94.8126,3122.0
2019-05-07 11:50:00,117.97,118.12,117.85,118.06,6679.0,94.7805,94.901,94.6841,94.8528,6679.0
2019-05-07 11:55:00,118.04,118.06,117.88,118.01,1917.0,94.8367,94.8528,94.7082,94.8126,1917.0
2019-05-07 12:00:00,118.05,118.06,117.87,118.0,1674.0,94.8448,94.8528,94.7001,94.8046,1674.0
2019-05-07 12:05:00,118.02,118.27,118.02,118.12,5016.0,94.8207,95.0215,94.8207,94.901,5016.0
2019-05-07 12:10:00,118.08,118.15,118.04,118.06,3100.0,94.8689,94.9251,94.8367,94.8528,3100.0
2019-05-07 12:15:00,118.11,118.37,118.08,118.29,39756.0,94.893,95.1019,94.8689,95.0376,39756.0
2019-05-07 12:20:00,118.29,118.41,118.28,118.37,2300.0,95.0376,95.134,95.0295,95.1019,2300.0
2019-05-07 12:25:00,118.38,118.47,118.28,118.38,18350.0,95.1099,95.1822,95.0295,95.1099,18350.0
2019-05-07 12:30:00,118.37,118.63,118.37,118.59,3600.0,95.1019,95.3107,95.1019,95.2786,3600.0
2019-05-07 12:35:00,118.55,118.68,118.55,118.67,2209.0,95.2465,95.3509,95.2465,95.3429,2209.0
2019-05-07 12:40:00,118.68,118.71,118.51,118.62,14048.0,95.3509,95.375,95.2143,95.3027,14048.0
2019-05-07 12:45:00,118.62,118.77,118.61,118.73,4260.0,95.3027,95.4232,95.2947,95.3911,4260.0
2019-05-07 12:50:00,118.73,118.83,118.68,118.68,5198.0,95.3911,95.4714,95.3509,95.3509,5198.0
2019-05-07 12:55:00,118.7,118.7,118.44,118.44,10858.0,95.367,95.367,95.1581,95.1581,10858.0
2019-05-07 13:00:00,118.49,118.55,118.28,118.28,8667.0,95.1983,95.2465,95.0295,95.0295,8667.0
2019-05-07 13:05:00,118.28,118.41,118.25,118.26,8011.0,95.0295,95.134,95.0054,95.0135,8011.0
2019-05-07 13:10:00,118.2,118.31,118.11,118.19,15981.0,94.9653,95.0536,94.893,94.9572,15981.0
2019-05-07 13:15:00,118.17,118.17,118.05,118.05,1782.0,94.9412,94.9412,94.8448,94.8448,1782.0
2019-05-07 13:20:00,118.09,118.13,118.0,118.0,2437.0,94.8769,94.909,94.8046,94.8046,2437.0
2019-05-07 13:25:00,117.99,117.99,117.84,117.84,500.0,94.7965,94.7965,94.676,94.676,500.0
2019-05-07 13:30:00,117.82,117.91,117.72,117.9,3283.0,94.66,94.7323,94.5796,94.7242,3283.0
2019-05-07 13:35:00,117.89,117.93,117.81,117.88,1450.0,94.7162,94.7483,94.6519,94.7082,1450.0
2019-05-07 13:40:00,117.9,117.91,117.74,117.8,3216.0,94.7242,94.7323,94.5957,94.6439,3216.0
2019-05-07 13:45:00,117.83,117.94,117.83,117.93,3068.0,94.668,94.7564,94.668,94.7483,3068.0
2019-05-07 13:50:00,117.97,117.97,117.85,117.91,2263.0,94.7805,94.7805,94.6841,94.7323,2263.0
2019-05-07 13:55:00,117.93,118.03,117.88,118.0,2070.0,94.7483,94.8287,94.7082,94.8046,2070.0
2019-05-07 14:00:00,117.88,117.98,117.85,117.88,3500.0,94.7082,94.7885,94.6841,94.7082,3500.0
2019-05-07 14:05:00,117.91,118.13,117.86,118.08,1900.0,94.7323,94.909,94.6921,94.8689,1900.0
2019-05-07 14:10:00,118.03,118.09,117.89,117.96,5900.0,94.8287,94.8769,94.7162,94.7724,5900.0
2019-05-07 14:15:00,117.99,118.02,117.83,118.02,2675.0,94.7965,94.8207,94.668,94.8207,2675.0
2019-05-07 14:20:00,118.05,118.06,117.79,117.82,3200.0,94.8448,94.8528,94.6359,94.66,3200.0
2019-05-07 14:25:00,117.82,117.82,117.38,117.39,5814.0,94.66,94.66,94.3065,94.3145,5814.0
2019-05-07 14:30:00,117.49,117.49,117.25,117.25,1900.0,94.3948,94.3948,94.202,94.202,1900.0
2019-05-07 14:35:00,117.22,117.45,117.22,117.42,1900.0,94.1779,94.3627,94.1779,94.3386,1900.0
2019-05-07 14:40:00,117.48,117.62,117.42,117.47,28201.0,94.3868,94.4993,94.3386,94.3788,28201.0
2019-05-07 14:45:00,117.52,117.52,117.23,117.23,3500.0,94.4189,94.4189,94.1859,94.1859,3500.0
2019-05-07 14:50:00,117.34,117.49,117.29,117.47,2911.0,94.2743,94.3948,94.2341,94.3788,2911.0
2019-05-07 14:55:00,117.57,117.71,117.47,117.7,5041.0,94.4591,94.5716,94.3788,94.5636,5041.0
2019-05-07 15:00:00,117.64,117.69,117.44,117.54,7221.0,94.5153,94.5555,94.3547,94.435,7221.0
2019-05-07 15:05:00,117.57,117.58,117.29,117.5,9306.0,94.4591,94.4671,94.2341,94.4029,9306.0
2019-05-07 15:10:00,117.63,117.67,117.47,117.57,6860.0,94.5073,94.5395,94.3788,94.4591,6860.0
2019-05-07 15:15:00,117.54,117.63,117.47,117.57,29262.0,94.435,94.5073,94.3788,94.4591,29262.0
2019-05-07 15:20:00,117.57,117.7,117.54,117.54,23875.0,94.4591,94.5636,94.435,94.435,23875.0
2019-05-07 15:25:00,117.55,117.55,117.31,117.32,2696.0,94.443,94.443,94.2502,94.2583,2696.0
2019-05-07 15:30:00,117.27,117.3,116.99,117.05,8484.0,94.2181,94.2422,93.9931,94.0413,8484.0
2019-05-07 15:35:00,116.98,117.05,116.6,116.71,12598.0,93.9851,94.0413,93.6798,93.7682,12598.0
2019-05-07 15:40:00,116.74,117.26,116.74,117.24,8421.0,93.7923,94.21,93.7923,94.194,8421.0
2019-05-07 15:45:00,117.32,117.37,117.19,117.33,14999.0,94.2583,94.2984,94.1538,94.2663,14999.0
2019-05-07 15:50:00,117.34,117.55,117.29,117.44,36077.0,94.2743,94.443,94.2341,94.3547,36077.0
2019-05-07 15:55:00,117.45,117.55,117.25,117.42,66530.0,94.3627,94.443,94.202,94.3386,66530.0
2019-05-08 09:30:00,117.24,118.26,117.19,118.25,15769.0,94.194,95.0135,94.1538,95.0054,15769.0
2019-05-08 09:35:00,118.27,118.92,118.25,118.31,12233.0,95.0215,95.5437,95.0054,95.0536,12233.0
2019-05-08 09:40:00,118.15,118.83,118.14,118.51,5508.0,94.9251,95.4714,94.9171,95.2143,5508.0
2019-05-08 09:45:00,118.59,118.94,118.52,118.7,4608.0,95.2786,95.5598,95.2224,95.367,4608.0
2019-05-08 09:50:00,118.71,119.07,118.71,119.07,16465.0,95.375,95.6643,95.375,95.6643,16465.0
2019-05-08 09:55:00,119.13,119.25,118.69,118.69,7633.0,95.7125,95.8089,95.3589,95.3589,7633.0
2019-05-08 10:00:00,118.8,118.87,118.58,118.59,3028.0,95.4473,95.5036,95.2706,95.2786,3028.0
2019-05-08 10:05:00,118.57,118.78,118.53,118.59,4714.0,95.2625,95.4313,95.2304,95.2786,4714.0
2019-05-08 10:10:00,118.55,118.55,118.36,118.46,2415.0,95.2465,95.2465,95.0938,95.1742,2415.0
2019-05-08 10:15:00,118.6,118.7,118.49,118.5,2800.0,95.2866,95.367,95.1983,95.2063,2800.0
2019-05-08 10:20:00,118.48,118.49,118.19,118.29,3508.0,95.1902,95.1983,94.9572,95.0376,3508.0
2019-05-08 10:25:00,118.37,118.42,118.17,118.33,14343.0,95.1019,95.142,94.9412,95.0697,14343.0
2019-05-08 10:30:00,118.32,118.46,118.26,118.32,10085.0,95.0617,95.1742,95.0135,95.0617,10085.0
2019-05-08 10:35:00,118.35,118.35,118.07,118.07,5746.0,95.0858,95.0858,94.8608,94.8608,5746.0
2019-05-08 10:40:00,118.17,118.3,118.17,118.23,4979.0,94.9412,95.0456,94.9412,94.9894,4979.0
2019-05-08 10:45:00,118.19,118.27,118.09,118.18,8796.0,94.9572,95.0215,94.8769,94.9492,8796.0
2019-05-08 10:50:00,118.23,118.38,118.22,118.38,6652.0,94.9894,95.1099,94.9813,95.1099,6652.0
2019-05-08 10:55:00,118.37,118.67,118.37,118.63,9900.0,95.1019,95.3429,95.1019,95.3107,9900.0
2019-05-08 11:00:00,118.72,119.01,118.66,118.76,10741.0,95.3831,95.616,95.3348,95.4152,10741.0
2019-05-08 11:05:00,118.78,118.97,118.77,118.77,5208.0,95.4313,95.5839,95.4232,95.4232,5208.0
2019-05-08 11:10:00,118.82,118.83,118.64,118.64,4854.0,95.4634,95.4714,95.3188,95.3188,4854.0
2019-05-08 11:15:00,118.64,118.71,118.54,118.55,3423.0,95.3188,95.375,95.2384,95.2465,3423.0
2019-05-08 11:20:00,118.59,118.63,118.42,118.45,6758.0,95.2786,95.3107,95.142,95.1661,6758.0
2019-05-08 11:25:00,118.49,118.59,118.41,118.59,4734.0,95.1983,95.2786,95.134,95.2786,4734.0
2019-05-08 11:30:00,118.53,118.67,118.29,118.35,8200.0,95.2304,95.3429,95.0376,95.0858,8200.0
2019-05-08 11:35:00,118.27,118.34,118.2,118.21,3100.0,95.0215,95.0777,94.9653,94.9733,3100.0
2019-05-08 11:40:00,118.26,118.35,118.22,118.28,2626.0,95.0135,95.0858,94.9813,95.0295,2626.0
2019-05-08 11:45:00,118.27,118.53,118.26,118.52,3301.0,95.0215,95.2304,95.0135,95.2224,3301.0
2019-05-08 11:50:00,118.53,118.53,118.31,118.5,4063.0,95.2304,95.2304,95.0536,95.2063,4063.0
2019-05-08 11:55:00,118.52,118.54,118.38,118.38,3962.0,95.2224,95.2384,95.1099,95.1099,3962.0
2019-05-08 12:00:00,118.41,118.41,118.15,118.17,15970.0,95.134,95.134,94.9251,94.9412,15970.0
2019-05-08 12:05:00,118.19,118.25,118.15,118.2,3497.0,94.9572,95.0054,94.9251,94.9653,3497.0
2019-05-08 12:10:00,118.25,118.26,118.1,118.14,6189.0,95.0054,95.0135,94.8849,94.9171,6189.0
2019-05-08 12:15:00,118.2,118.34,118.17,118.31,9699.0,94.9653,95.0777,94.9412,95.0536,9699.0
2019-05-08 12:20:00,118.3,118.34,118.23,118.3,3000.0,95.0456,95.0777,94.9894,95.0456,3000.0
2019-05-08 12:25:00,118.27,118.29,118.2,118.23,3300.0,95.0215,95.0376,94.9653,94.9894,3300.0
2019-05-08 12:30:00,118.3,118.41,118.28,118.41,3600.0,95.0456,95.134,95.0295,95.134,3600.0
2019-05-08 12:35:00,118.37,118.38,118.27,118.31,1779.0,95.1019,95.1099,95.0215,95.0536,1779.0
2019-05-08 12:40:00,118.29,118.39,118.22,118.39,1335.0,95.0376,95.1179,94.9813,95.1179,1335.0
2019-05-08 12:45:00,118.39,118.44,118.15,118.15,4675.0,95.1179,95.1581,94.9251,94.9251,4675.0
2019-05-08 12:50:00,118.21,118.27,118.16,118.27,5293.0,94.9733,95.0215,94.9331,95.0215,5293.0
2019-05-08 12:55:00,118.27,118.47,118.24,118.34,2792.0,95.0215,95.1822,94.9974,95.0777,2792.0
2019-05-08 13:00:00,118.36,118.38,118.18,118.2,3141.0,95.0938,95.1099,94.9492,94.9653,3141.0
2019-05-08 13:05:00,118.23,118.25,118.05,118.08,2542.0,94.9894,95.0054,94.8448,94.8689,2542.0
2019-05-08 13:10:00,118.07,118.16,118.07,118.16,1637.0,94.8608,94.9331,94.8608,94.9331,1637.0
2019-05-08 13:15:00,118.18,118.2,118.06,118.06,2194.0,94.9492,94.9653,94.8528,94.8528,2194.0
2019-05-08 13:20:00,118.09,118.14,118.09,118.1,1700.0,94.8769,94.9171,94.8769,94.8849,1700.0
2019-05-08 13:25:00,118.13,118.18,118.09,118.18,2200.0,94.909,94.9492,94.8769,94.9492,2200.0
2019-05-08 13:30:00,118.2,118.24,118.12,118.18,9351.0,94.9653,94.9974,94.901,94.9492,9351.0
2019-05-08 13:35:00,118.2,118.2,118.08,118.11,2430.0,94.9653,94.9653,94.8689,94.893,2430.0
2019-05-08 13:40:00,118.09,118.2,118.09,118.17,1051.0,94.8769,94.9653,94.8769,94.9412,1051.0
2019-05-08 13:45:00,118.15,118.2,118.12,118.2,1583.0,94.9251,94.9653,94.901,94.9653,1583.0
2019-05-08 13:50:00,118.21,118.26,118.12,118.22,2939.0,94.9733,95.0135,94.901,94.9813,2939.0
2019-05-08 13:55:00,118.23,118.23,118.18,118.22,1133.0,94.9894,94.9894,94.9492,94.9813,1133.0
2019-05-08 14:00:00,118.21,118.21,118.11,118.11,1729.0,94.9733,94.9733,94.893,94.893,1729.0
2019-05-08 14:05:00,118.15,118.23,118.12,118.12,2600.0,94.9251,94.9894,94.901,94.901,2600.0
2019-05-08 14:10:00,118.1,118.14,118.03,118.07,2414.0,94.8849,94.9171,94.8287,94.8608,2414.0
2019-05-08 14:15:00,118.03,118.08,118.03,118.07,3100.0,94.8287,94.8689,94.8287,94.8608,3100.0
2019-05-08 14:20:00,118.1,118.16,118.09,118.13,2824.0,94.8849,94.9331,94.8769,94.909,2824.0
2019-05-08 14:25:00,118.11,118.13,117.93,117.95,4234.0,94.893,94.909,94.7483,94.7644,4234.0
2019-05-08 14:30:00,117.95,118.09,117.92,118.0,3462.0,94.7644,94.8769,94.7403,94.8046,3462.0
2019-05-08 14:35:00,117.96,118.06,117.92,118.06,10059.0,94.7724,94.8528,94.7403,94.8528,10059.0
2019-05-08 14:40:00,118.06,118.43,118.06,118.32,15163.0,94.8528,95.1501,94.8528,95.0617,15163.0
2019-05-08 14:45:00,118.35,118.44,118.26,118.39,5842.0,95.0858,95.1581,95.0135,95.1179,5842.0
2019-05-08 14:50:00,118.43,118.46,118.34,118.45,3739.0,95.1501,95.1742,95.0777,95.1661,3739.0
2019-05-08 14:55:00,118.45,118.53,118.41,118.52,3943.0,95.1661,95.2304,95.134,95.2224,3943.0
2019-05-08 15:00:00,118.54,118.69,118.51,118.51,8468.0,95.2384,95.3589,95.2143,95.2143,8468.0
2019-05-08 15:05:00,118.48,118.51,118.37,118.37,4211.0,95.1902,95.2143,95.1019,95.1019,4211.0
2019-05-08 15:10:00,118.39,118.48,118.37,118.48,4908.0,95.1179,95.1902,95.1019,95.1902,4908.0
2019-05-08 15:15:00,118.5,118.6,118.42,118.42,37547.0,95.2063,95.2866,95.142,95.142,37547.0
2019-05-08 15:20:00,118.42,118.5,118.4,118.45,8408.0,95.142,95.2063,95.126,95.1661,8408.0
2019-05-08 15:25:00,118.47,118.51,118.43,118.5,9704.0,95.1822,95.2143,95.1501,95.2063,9704.0
2019-05-08 15:30:00,118.51,118.53,118.24,118.29,5174.0,95.2143,95.2304,94.9974,95.0376,5174.0
2019-05-08 15:35:00,118.29,118.41,118.28,118.34,7623.0,95.0376,95.134,95.0295,95.0777,7623.0
2019-05-08 15:40:00,118.29,118.29,118.13,118.18,9185.0,95.0376,95.0376,94.909,94.9492,9185.0
2019-05-08 15:45:00,118.14,118.16,118.03,118.04,6799.0,94.9171,94.9331,94.8287,94.8367,6799.0
2019-05-08 15:50:00,118.03,118.06,117.77,117.82,16316.0,94.8287,94.8528,94.6198,94.66,16316.0
2019-05-08 15:55:00,117.8,117.83,117.64,117.7,36742.0,94.6439,94.668,94.5153,94.5636,36742.0
2019-05-09 09:30:00,117.39,117.42,116.94,117.22,12633.0,94.3145,94.3386,93.9529,94.1779,12633.0
2019-05-09 09:35:00,117.19,117.27,116.77,116.78,8599.0,94.1538,94.2181,93.8164,93.8244,8599.0
2019-05-09 09:40:00,116.85,116.85,116.36,116.42,4757.0,93.8806,93.8806,93.487,93.5352,4757.0
2019-05-09 09:45:00,116.4,116.53,116.29,116.34,3101.0,93.5191,93.6235,93.4307,93.4709,3101.0
2019-05-09 09:50:00,116.37,116.38,115.92,115.93,6701.0,93.495,93.503,93.1335,93.1415,6701.0
2019-05-09 09:55:00,115.99,116.26,115.85,116.14,15267.0,93.1897,93.4066,93.0772,93.3102,15267.0
2019-05-09 10:00:00,116.16,116.18,115.78,115.88,6897.0,93.3263,93.3423,93.021,93.1013,6897.0
2019-05-09 10:05:00,115.87,116.24,115.8,116.24,11584.0,93.0933,93.3905,93.037,93.3905,11584.0
2019-05-09 10:10:00,116.24,116.61,116.23,116.52,7698.0,93.3905,93.6878,93.3825,93.6155,7698.0
2019-05-09 10:15:00,116.58,116.58,116.1,116.29,4300.0,93.6637,93.6637,93.2781,93.4307,4300.0
2019-05-09 10:20:00,116.23,116.41,116.18,116.41,6900.0,93.3825,93.5271,93.3423,93.5271,6900.0
2019-05-09 10:25:00,116.42,116.47,116.29,116.37,7009.0,93.5352,93.5753,93.4307,93.495,7009.0
2019-05-09 10:30:00,116.3,116.52,116.25,116.45,6550.0,93.4388,93.6155,93.3986,93.5593,6550.0
2019-05-09 10:35:00,116.55,116.74,116.55,116.73,4859.0,93.6396,93.7923,93.6396,93.7842,4859.0
2019-05-09 10:40:00,116.74,116.94,116.74,116.82,8147.0,93.7923,93.9529,93.7923,93.8565,8147.0
2019-05-09 10:45:00,116.81,116.91,116.6,116.75,2600.0,93.8485,93.9288,93.6798,93.8003,2600.0
2019-05-09 10:50:00,116.85,116.94,116.81,116.81,1717.0,93.8806,93.9529,93.8485,93.8485,1717.0
2019-05-09 10:55:00,116.62,116.69,116.48,116.48,4933.0,93.6959,93.7521,93.5834,93.5834,4933.0
2019-05-09 11:00:00,116.52,116.54,116.38,116.41,6031.0,93.6155,93.6316,93.503,93.5271,6031.0
2019-05-09 11:05:00,116.46,116.46,116.28,116.4,9881.0,93.5673,93.5673,93.4227,93.5191,9881.0
2019-05-09 11:10:00,116.41,116.66,116.36,116.59,5264.0,93.5271,93.728,93.487,93.6717,5264.0
2019-05-09 11:15:00,116.58,116.64,116.52,116.61,5628.0,93.6637,93.7119,93.6155,93.6878,5628.0
2019-05-09 11:20:00,116.6,116.62,116.48,116.55,6267.0,93.6798,93.6959,93.5834,93.6396,6267.0
2019-05-09 11:25:00,116.57,116.63,116.46,116.58,5100.0,93.6557,93.7039,93.5673,93.6637,5100.0
2019-05-09 11:30:00,116.61,116.69,116.55,116.69,6462.0,93.6878,93.7521,93.6396,93.7521,6462.0
2019-05-09 11:35:00,116.69,116.81,116.69,116.7,2415.0,93.7521,93.8485,93.7521,93.7601,2415.0
2019-05-09 11:40:00,116.75,116.86,116.6,116.78,5000.0,93.8003,93.8887,93.6798,93.8244,5000.0
2019-05-09 11:45:00,116.82,116.97,116.8,116.83,4200.0,93.8565,93.9771,93.8405,93.8646,4200.0
2019-05-09 11:50:00,116.82,116.84,116.7,116.78,2530.0,93.8565,93.8726,93.7601,93.8244,2530.0
2019-05-09 11:55:00,116.82,116.82,116.7,116.71,1806.0,93.8565,93.8565,93.7601,93.7682,1806.0
2019-05-09 12:00:00,116.69,116.71,116.59,116.59,4595.0,93.7521,93.7682,93.6717,93.6717,4595.0
2019-05-09 12:05:00,116.62,116.65,116.52,116.63,7139.0,93.6959,93.72,93.6155,93.7039,7139.0
2019-05-09 12:10:00,116.65,116.88,116.65,116.8,3659.0,93.72,93.9047,93.72,93.8405,3659.0
2019-05-09 12:15:00,116.78,117.0,116.78,116.95,2809.0,93.8244,94.0012,93.8244,93.961,2809.0
2019-05-09 12:20:00,116.89,116.89,116.78,116.84,4019.0,93.9128,93.9128,93.8244,93.8726,4019.0
2019-05-09 12:25:00,116.84,117.07,116.84,117.05,5601.0,93.8726,94.0574,93.8726,94.0413,5601.0
2019-05-09 12:30:00,117.08,117.27,117.07,117.14,3105.0,94.0654,94.2181,94.0574,94.1136,3105.0
2019-05-09 12:35:00,117.16,117.34,117.16,117.26,4186.0,94.1297,94.2743,94.1297,94.21,4186.0
2019-05-09 12:40:00,117.33,117.46,117.3,117.31,2852.0,94.2663,94.3707,94.2422,94.2502,2852.0
2019-05-09 12:45:00,117.23,117.32,117.2,117.27,2120.0,94.1859,94.2583,94.1618,94.2181,2120.0
2019-05-09 12:50:00,117.39,117.53,117.36,117.53,5842.0,94.3145,94.427,94.2904,94.427,5842.0
2019-05-09 12:55:00,117.5,117.55,117.39,117.45,2018.0,94.4029,94.443,94.3145,94.3627,2018.0
2019-05-09 13:00:00,117.42,117.56,117.42,117.56,4262.0,94.3386,94.4511,94.3386,94.4511,4262.0
2019-05-09 13:05:00,117.56,117.56,117.41,117.41,1737.0,94.4511,94.4511,94.3306,94.3306,1737.0
2019-05-09 13:10:00,117.47,117.6,117.32,117.6,13559.0,94.3788,94.4832,94.2583,94.4832,13559.0
2019-05-09 13:15:00,117.61,117.62,117.49,117.51,1813.0,94.4912,94.4993,94.3948,94.4109,1813.0
2019-05-09 13:20:00,117.45,117.51,117.42,117.45,2772.0,94.3627,94.4109,94.3386,94.3627,2772.0
2019-05-09 13:25:00,117.5,117.52,117.47,117.5,1208.0,94.4029,94.4189,94.3788,94.4029,1208.0
2019-05-09 13:30:00,117.53,117.57,117.41,117.47,2558.0,94.427,94.4591,94.3306,94.3788,2558.0
2019-05-09 13:35:00,117.45,117.55,117.42,117.53,2701.0,94.3627,94.443,94.3386,94.427,2701.0
2019-05-09 13:40:00,117.6,117.6,117.48,117.5,6700.0,94.4832,94.4832,94.3868,94.4029,6700.0
2019-05-09 13:45:00,117.53,117.66,117.48,117.64,3621.0,94.427,94.5314,94.3868,94.5153,3621.0
2019-05-09 13:50:00,117.63,117.65,117.37,117.37,5385.0,94.5073,94.5234,94.2984,94.2984,5385.0
2019-05-09 13:55:00,117.34,117.37,117.22,117.27,23859.0,94.2743,94.2984,94.1779,94.2181,23859.0
2019-05-09 14:00:00,117.39,117.56,117.39,117.49,4920.0,94.3145,94.4511,94.3145,94.3948,4920.0
2019-05-09 14:05:00,117.47,117.5,117.35,117.41,7259.0,94.3788,94.4029,94.2824,94.3306,7259.0
2019-05-09 14:10:00,117.42,117.5,117.33,117.5,2944.0,94.3386,94.4029,94.2663,94.4029,2944.0
2019-05-09 14:15:00,117.53,117.57,117.49,117.5,6508.0,94.427,94.4591,94.3948,94.4029,6508.0
2019-05-09 14:20:00,117.54,117.59,117.48,117.48,5397.0,94.435,94.4752,94.3868,94.3868,5397.0
2019-05-09 14:25:00,117.5,117.58,117.4,117.55,6266.0,94.4029,94.4671,94.3225,94.443,6266.0
2019-05-09 14:30:00,117.54,117.77,117.54,117.75,6167.0,94.435,94.6198,94.435,94.6037,6167.0
2019-05-09 14:35:00,117.75,117.85,117.65,117.66,7575.0,94.6037,94.6841,94.5234,94.5314,7575.0
2019-05-09 14:40:00,117.69,117.75,117.67,117.68,3047.0,94.5555,94.6037,94.5395,94.5475,3047.0
2019-05-09 14:45:00,117.69,117.7,117.47,117.47,5093.0,94.5555,94.5636,94.3788,94.3788,5093.0
2019-05-09 14:50:00,117.49,117.57,117.45,117.53,11151.0,94.3948,94.4591,94.3627,94.427,11151.0
2019-05-09 14:55:00,117.53,117.53,117.28,117.29,8001.0,94.427,94.427,94.2261,94.2341,8001.0
2019-05-09 15:00:00,117.33,117.4,117.23,117.36,9116.0,94.2663,94.3225,94.1859,94.2904,9116.0
2019-05-09 15:05:00,117.36,117.37,117.19,117.2,6106.0,94.2904,94.2984,94.1538,94.1618,6106.0
2019-05-09 15:10:00,117.18,117.3,117.18,117.27,5986.0,94.1458,94.2422,94.1458,94.2181,5986.0
2019-05-09 15:15:00,117.28,117.41,117.22,117.31,9288.0,94.2261,94.3306,94.1779,94.2502,9288.0
2019-05-09 15:20:00,117.37,117.45,117.29,117.32,4392.0,94.2984,94.3627,94.2341,94.2583,4392.0
2019-05-09 15:25:00,117.33,117.6,117.31,117.52,9020.0,94.2663,94.4832,94.2502,94.4189,9020.0
2019-05-09 15:30:00,117.55,117.67,117.53,117.54,14407.0,94.443,94.5395,94.427,94.435,14407.0
2019-05-09 15:35:00,117.55,117.6,117.49,117.56,10386.0,94.443,94.4832,94.3948,94.4511,10386.0
2019-05-09 15:40:00,117.56,117.56,117.47,117.53,12653.0,94.4511,94.4511,94.3788,94.427,12653.0
2019-05-09 15:45:00,117.54,117.69,117.37,117.37,16779.0,94.435,94.5555,94.2984,94.2984,16779.0
2019-05-09 15:50:00,117.37,117.72,117.36,117.7,14953.0,94.2984,94.5796,94.2904,94.5636,14953.0
2019-05-09 15:55:00,117.7,117.76,117.52,117.57,43082.0,94.5636,94.6118,94.4189,94.4591,43082.0
2019-05-10 09:30:00,117.47,117.96,117.47,117.74,12034.0,94.3788,94.7724,94.3788,94.5957,12034.0
2019-05-10 09:35:00,117.73,118.09,117.6,118.0,2100.0,94.5877,94.8769,94.4832,94.8046,2100.0
2019-05-10 09:40:00,118.17,118.46,118.17,118.46,4280.0,94.9412,95.1742,94.9412,95.1742,4280.0
2019-05-10 09:45:00,118.3,118.3,117.92,117.92,1907.0,95.0456,95.0456,94.7403,94.7403,1907.0
2019-05-10 09:50:00,118.0,118.12,117.82,117.96,2900.0,94.8046,94.901,94.66,94.7724,2900.0
2019-05-10 09:55:00,117.83,118.11,117.83,118.04,6483.0,94.668,94.893,94.668,94.8367,6483.0
2019-05-10 10:00:00,118.13,118.15,117.84,117.9,7482.0,94.909,94.9251,94.676,94.7242,7482.0
2019-05-10 10:05:00,117.86,118.0,117.73,117.82,2999.0,94.6921,94.8046,94.5877,94.66,2999.0
2019-05-10 10:10:00,117.89,117.89,117.55,117.55,3400.0,94.7162,94.7162,94.443,94.443,3400.0
2019-05-10 10:15:00,117.52,117.76,117.36,117.69,4325.0,94.4189,94.6118,94.2904,94.5555,4325.0
2019-05-10 10:20:00,117.69,117.79,117.53,117.79,3077.0,94.5555,94.6359,94.427,94.6359,3077.0
2019-05-10 10:25:00,117.71,117.84,117.53,117.75,6500.0,94.5716,94.676,94.427,94.6037,6500.0
2019-05-10 10:30:00,117.78,117.87,117.62,117.67,3808.0,94.6278,94.7001,94.4993,94.5395,3808.0
2019-05-10 10:35:00,117.7,117.7,117.44,117.54,3242.0,94.5636,94.5636,94.3547,94.435,3242.0
2019-05-10 10:40:00,117.53,117.54,117.2,117.24,2125.0,94.427,94.435,94.1618,94.194,2125.0
2019-05-10 10:45:00,117.24,117.34,117.16,117.28,5560.0,94.194,94.2743,94.1297,94.2261,5560.0
2019-05-10 10:50:00,117.25,117.38,117.23,117.25,8665.0,94.202,94.3065,94.1859,94.202,8665.0
2019-05-10 10:55:00,117.29,117.35,117.14,117.18,1861.0,94.2341,94.2824,94.1136,94.1458,1861.0
2019-05-10 11:00:00,117.22,117.29,116.86,116.97,13616.0,94.1779,94.2341,93.8887,93.9771,13616.0
2019-05-10 11:05:00,117.0,117.06,116.89,116.89,6582.0,94.0012,94.0494,93.9128,93.9128,6582.0
2019-05-10 11:10:00,116.92,117.01,116.84,116.94,3598.0,93.9369,94.0092,93.8726,93.9529,3598.0
2019-05-10 11:15:00,116.93,117.01,116.87,117.0,6993.0,93.9449,94.0092,93.8967,94.0012,6993.0
2019-05-10 11:20:00,117.0,117.07,116.87,116.87,6287.0,94.0012,94.0574,93.8967,93.8967,6287.0
2019-05-10 11:25:00,116.95,116.97,116.82,116.88,2160.0,93.961,93.9771,93.8565,93.9047,2160.0
2019-05-10 11:30:00,116.81,116.98,116.73,116.94,3778.0,93.8485,93.9851,93.7842,93.9529,3778.0
2019-05-10 11:35:00,116.85,117.06,116.85,116.98,6834.0,93.8806,94.0494,93.8806,93.9851,6834.0
2019-05-10 11:40:00,116.95,116.96,116.76,116.88,1914.0,93.961,93.969,93.8083,93.9047,1914.0
2019-05-10 11:45:00,116.83,116.94,116.78,116.9,2399.0,93.8646,93.9529,93.8244,93.9208,2399.0
2019-05-10 11:50:00,116.86,117.0,116.86,116.96,2270.0,93.8887,94.0012,93.8887,93.969,2270.0
2019-05-10 11:55:00,116.96,117.05,116.96,116.99,8538.0,93.969,94.0413,93.969,93.9931,8538.0
2019-05-10 12:00:00,116.96,117.05,116.93,116.97,11300.0,93.969,94.0413,93.9449,93.9771,11300.0
2019-05-10 12:05:00,116.94,117.0,116.88,116.91,2200.0,93.9529,94.0012,93.9047,93.9288,2200.0
2019-05-10 12:10:00,116.94,117.0,116.91,116.98,3493.0,93.9529,94.0012,93.9288,93.9851,3493.0
2019-05-10 12:15:00,116.94,117.04,116.85,116.86,17938.0,93.9529,94.0333,93.8806,93.8887,17938.0
2019-05-10 12:20:00,116.9,117.06,116.9,117.0,13090.0,93.9208,94.0494,93.9208,94.0012,13090.0
2019-05-10 12:25:00,117.03,117.42,116.97,117.41,19463.0,94.0253,94.3386,93.9771,94.3306,19463.0
2019-05-10 12:30:00,117.42,117.64,117.33,117.45,9229.0,94.3386,94.5153,94.2663,94.3627,9229.0
2019-05-10 12:35:00,117.47,117.51,117.33,117.35,3100.0,94.3788,94.4109,94.2663,94.2824,3100.0
2019-05-10 12:40:00,117.39,117.49,117.36,117.49,2105.0,94.3145,94.3948,94.2904,94.3948,2105.0
2019-05-10 12:45:00,117.46,117.6,117.44,117.59,1750.0,94.3707,94.4832,94.3547,94.4752,1750.0
2019-05-10 12:50:00,117.6,117.67,117.55,117.57,2170.0,94.4832,94.5395,94.443,94.4591,2170.0
2019-05-10 12:55:00,117.64,117.65,117.57,117.59,935.0,94.5153,94.5234,94.4591,94.4752,935.0
2019-05-10 13:00:00,117.56,117.77,117.5,117.77,2583.0,94.4511,94.6198,94.4029,94.6198,2583.0
2019-05-10 13:05:00,117.77,117.78,117.67,117.67,1431.0,94.6198,94.6278,94.5395,94.5395,1431.0
2019-05-10 13:10:00,117.67,117.75,117.62,117.75,1954.0,94.5395,94.6037,94.4993,94.6037,1954.0
2019-05-10 13:15:00,117.72,117.93,117.7,117.91,2402.0,94.5796,94.7483,94.5636,94.7323,2402.0
2019-05-10 13:20:00,117.91,118.0,117.82,117.83,1670.0,94.7323,94.8046,94.66,94.668,1670.0
2019-05-10 13:25:00,117.87,117.87,117.73,117.73,1400.0,94.7001,94.7001,94.5877,94.5877,1400.0
2019-05-10 13:30:00,117.72,117.75,117.66,117.73,3274.0,94.5796,94.6037,94.5314,94.5877,3274.0
2019-05-10 13:35:00,117.72,117.74,117.66,117.7,800.0,94.5796,94.5957,94.5314,94.5636,800.0
2019-05-10 13:40:00,117.74,117.74,117.59,117.59,2608.0,94.5957,94.5957,94.4752,94.4752,2608.0
2019-05-10 13:45:00,117.6,117.75,117.54,117.75,8665.0,94.4832,94.6037,94.435,94.6037,8665.0
2019-05-10 13:50:00,117.74,117.75,117.52,117.52,5642.0,94.5957,94.6037,94.4189,94.4189,5642.0
2019-05-10 13:55:00,117.54,117.54,117.27,117.32,5851.0,94.435,94.435,94.2181,94.2583,5851.0
2019-05-10 14:00:00,117.27,117.48,117.24,117.48,8613.0,94.2181,94.3868,94.194,94.3868,8613.0
2019-05-10 14:05:00,117.55,117.64,117.53,117.55,5801.0,94.443,94.5153,94.427,94.443,5801.0
2019-05-10 14:10:00,117.55,117.61,117.48,117.61,10167.0,94.443,94.4912,94.3868,94.4912,10167.0
2019-05-10 14:15:00,117.6,117.61,117.47,117.52,4309.0,94.4832,94.4912,94.3788,94.4189,4309.0
2019-05-10 14:20:00,117.53,117.71,117.53,117.66,2417.0,94.427,94.5716,94.427,94.5314,2417.0
2019-05-10 14:25:00,117.63,117.63,117.56,117.56,2004.0,94.5073,94.5073,94.4511,94.4511,2004.0
2019-05-10 14:30:00,117.6,117.6,117.48,117.51,18058.0,94.4832,94.4832,94.3868,94.4109,18058.0
2019-05-10 14:35:00,117.53,117.66,117.47,117.66,2484.0,94.427,94.5314,94.3788,94.5314,2484.0
2019-05-10 14:40:00,117.7,117.7,117.5,117.54,5035.0,94.5636,94.5636,94.4029,94.435,5035.0
2019-05-10 14:45:00,117.47,117.59,117.41,117.59,3800.0,94.3788,94.4752,94.3306,94.4752,3800.0
2019-05-10 14:50:00,117.61,117.77,117.58,117.76,8050.0,94.4912,94.6198,94.4671,94.6118,8050.0
2019-05-10 14:55:00,117.77,117.91,117.77,117.91,10004.0,94.6198,94.7323,94.6198,94.7323,10004.0
2019-05-10 15:00:00,117.93,118.06,117.93,118.0,6600.0,94.7483,94.8528,94.7483,94.8046,6600.0
2019-05-10 15:05:00,117.99,118.01,117.92,117.93,19567.0,94.7965,94.8126,94.7403,94.7483,19567.0
2019-05-10 15:10:00,117.93,118.0,117.86,117.96,8336.0,94.7483,94.8046,94.6921,94.7724,8336.0
2019-05-10 15:15:00,117.98,118.05,117.89,118.03,27916.0,94.7885,94.8448,94.7162,94.8287,27916.0
2019-05-10 15:20:00,118.01,118.36,117.99,118.16,35210.0,94.8126,95.0938,94.7965,94.9331,35210.0
2019-05-10 15:25:00,118.14,118.25,118.07,118.08,15891.0,94.9171,95.0054,94.8608,94.8689,15891.0
2019-05-10 15:30:00,118.04,118.08,117.79,117.91,23377.0,94.8367,94.8689,94.6359,94.7323,23377.0
2019-05-10 15:35:00,117.93,117.95,117.79,117.84,13696.0,94.7483,94.7644,94.6359,94.676,13696.0
2019-05-10 15:40:00,117.84,117.9,117.75,117.81,11423.0,94.676,94.7242,94.6037,94.6519,11423.0
2019-05-10 15:45:00,117.8,118.0,117.8,117.83,18737.0,94.6439,94.8046,94.6439,94.668,18737.0
2019-05-10 15:50:00,117.86,117.89,117.71,117.71,20276.0,94.6921,94.7162,94.5716,94.5716,20276.0
2019-05-10 15:55:00,117.69,117.77,117.37,117.52,284891.0,94.5555,94.6198,94.2984,94.4189,284891.0
2019-05-13 09:30:00,116.59,117.09,116.13,116.89,13046.0,93.6717,94.0735,93.3022,93.9128,13046.0
2019-05-13 09:35:00,117.04,117.11,116.46,116.76,4670.0,94.0333,94.0895,93.5673,93.8083,4670.0
2019-05-13 09:40:00,116.91,116.98,116.65,116.72,4355.0,93.9288,93.9851,93.72,93.7762,4355.0
2019-05-13 09:45:00,116.66,117.01,116.66,116.97,4844.0,93.728,94.0092,93.728,93.9771,4844.0
2019-05-13 09:50:00,116.93,116.93,116.69,116.76,3843.0,93.9449,93.9449,93.7521,93.8083,3843.0
2019-05-13 09:55:00,116.77,116.77,116.42,116.53,1700.0,93.8164,93.8164,93.5352,93.6235,1700.0
2019-05-13 10:00:00,116.56,116.61,116.21,116.3,9241.0,93.6476,93.6878,93.3664,93.4388,9241.0
2019-05-13 10:05:00,116.34,116.81,116.34,116.8,2415.0,93.4709,93.8485,93.4709,93.8405,2415.0
2019-05-13 10:10:00,116.79,116.92,116.57,116.57,9320.0,93.8324,93.9369,93.6557,93.6557,9320.0
2019-05-13 10:15:00,116.56,116.65,116.4,116.61,3261.0,93.6476,93.72,93.5191,93.6878,3261.0
2019-05-13 10:20:00,116.68,116.72,116.32,116.37,8328.0,93.7441,93.7762,93.4548,93.495,8328.0
2019-05-13 10:25:00,116.4,116.57,116.4,116.43,3300.0,93.5191,93.6557,93.5191,93.5432,3300.0
2019-05-13 10:30:00,116.39,116.6,116.33,116.6,2700.0,93.5111,93.6798,93.4629,93.6798,2700.0
2019-05-13 10:35:00,116.72,116.81,116.54,116.64,2934.0,93.7762,93.8485,93.6316,93.7119,2934.0
2019-05-13 10:40:00,116.69,116.9,116.66,116.79,2087.0,93.7521,93.9208,93.728,93.8324,2087.0
2019-05-13 10:45:00,116.75,116.78,116.64,116.66,2817.0,93.8003,93.8244,93.7119,93.728,2817.0
2019-05-13 10:50:00,116.59,116.68,116.54,116.61,3300.0,93.6717,93.7441,93.6316,93.6878,3300.0
2019-05-13 10:55:00,116.57,116.72,116.55,116.7,2350.0,93.6557,93.7762,93.6396,93.7601,2350.0
2019-05-13 11:00:00,116.73,116.8,116.73,116.76,4358.0,93.7842,93.8405,93.7842,93.8083,4358.0
2019-05-13 11:05:00,116.76,116.9,116.75,116.75,5641.0,93.8083,93.9208,93.8003,93.8003,5641.0
2019-05-13 11:10:00,116.78,116.86,116.75,116.81,4409.0,93.8244,93.8887,93.8003,93.8485,4409.0
2019-05-13 11:15:00,116.78,116.78,116.63,116.65,3918.0,93.8244,93.8244,93.7039,93.72,3918.0
2019-05-13 11:20:00,116.75,116.79,116.67,116.7,3214.0,93.8003,93.8324,93.736,93.7601,3214.0
2019-05-13 11:25:00,116.73,116.77,116.64,116.73,1512.0,93.7842,93.8164,93.7119,93.7842,1512.0
2019-05-13 11:30:00,116.73,116.76,116.65,116.76,3309.0,93.7842,93.8083,93.72,93.8083,3309.0
2019-05-13 11:35:00,116.74,116.86,116.72,116.75,3429.0,93.7923,93.8887,93.7762,93.8003,3429.0
2019-05-13 11:40:00,116.75,116.8,116.7,116.75,2894.0,93.8003,93.8405,93.7601,93.8003,2894.0
2019-05-13 11:45:00,116.81,116.86,116.74,116.78,3141.0,93.8485,93.8887,93.7923,93.8244,3141.0
2019-05-13 11:50:00,116.81,116.81,116.7,116.75,1541.0,93.8485,93.8485,93.7601,93.8003,1541.0
2019-05-13 11:55:00,116.75,116.91,116.75,116.79,3436.0,93.8003,93.9288,93.8003,93.8324,3436.0
2019-05-13 12:00:00,116.77,116.83,116.73,116.73,2838.0,93.8164,93.8646,93.7842,93.7842,2838.0
2019-05-13 12:05:00,116.8,116.81,116.7,116.8,2600.0,93.8405,93.8485,93.7601,93.8405,2600.0
2019-05-13 12:10:00,116.75,116.9,116.75,116.88,2679.0,93.8003,93.9208,93.8003,93.9047,2679.0
2019-05-13 12:15:00,116.89,116.93,116.76,116.91,4547.0,93.9128,93.9449,93.8083,93.9288,4547.0
2019-05-13 12:20:00,116.89,116.95,116.78,116.81,3412.0,93.9128,93.961,93.8244,93.8485,3412.0
2019-05-13 12:25:00,116.81,116.81,116.58,116.62,7796.0,93.8485,93.8485,93.6637,93.6959,7796.0
2019-05-13 12:30:00,116.61,116.67,116.58,116.58,2000.0,93.6878,93.736,93.6637,93.6637,2000.0
2019-05-13 12:35:00,116.57,116.76,116.57,116.75,6611.0,93.6557,93.8083,93.6557,93.8003,6611.0
2019-05-13 12:40:00,116.76,116.77,116.6,116.65,6606.0,93.8083,93.8164,93.6798,93.72,6606.0
2019-05-13 12:45:00,116.61,116.8,116.55,116.78,9103.0,93.6878,93.8405,93.6396,93.8244,9103.0
2019-05-13 12:50:00,116.78,116.78,116.59,116.65,4341.0,93.8244,93.8244,93.6717,93.72,4341.0
2019-05-13 12:55:00,116.6,116.62,116.49,116.5,3415.0,93.6798,93.6959,93.5914,93.5994,3415.0
2019-05-13 13:00:00,116.55,116.56,116.43,116.54,2634.0,93.6396,93.6476,93.5432,93.6316,2634.0
2019-05-13 13:05:00,116.49,116.5,116.42,116.5,3340.0,93.5914,93.5994,93.5352,93.5994,3340.0
2019-05-13 13:10:00,116.53,116.56,116.36,116.4,5252.0,93.6235,93.6476,93.487,93.5191,5252.0
2019-05-13 13:15:00,116.39,116.46,116.31,116.32,2542.0,93.5111,93.5673,93.4468,93.4548,2542.0
2019-05-13 13:20:00,116.36,116.45,116.34,116.45,1636.0,93.487,93.5593,93.4709,93.5593,1636.0
2019-05-13 13:25:00,116.45,116.47,116.38,116.41,2300.0,93.5593,93.5753,93.503,93.5271,2300.0
2019-05-13 13:30:00,116.38,116.54,116.38,116.46,3000.0,93.503,93.6316,93.503,93.5673,3000.0
2019-05-13 13:35:00,116.49,116.63,116.46,116.58,4640.0,93.5914,93.7039,93.5673,93.6637,4640.0
2019-05-13 13:40:00,116.65,116.65,116.49,116.49,5728.0,93.72,93.72,93.5914,93.5914,5728.0
2019-05-13 13:45:00,116.48,116.63,116.47,116.56,2876.0,93.5834,93.7039,93.5753,93.6476,2876.0
2019-05-13 13:50:00,116.52,116.65,116.51,116.62,2249.0,93.6155,93.72,93.6075,93.6959,2249.0
2019-05-13 13:55:00,116.64,116.7,116.58,116.69,2901.0,93.7119,93.7601,93.6637,93.7521,2901.0
2019-05-13 14:00:00,116.66,116.77,116.65,116.73,5500.0,93.728,93.8164,93.72,93.7842,5500.0
2019-05-13 14:05:00,116.74,116.83,116.69,116.7,4756.0,93.7923,93.8646,93.7521,93.7601,4756.0
2019-05-13 14:10:00,116.71,116.71,116.57,116.57,1900.0,93.7682,93.7682,93.6557,93.6557,1900.0
2019-05-13 14:15:00,116.57,116.59,116.55,116.58,1533.0,93.6557,93.6717,93.6396,93.6637,1533.0
2019-05-13 14:20:00,116.58,116.71,116.57,116.71,5809.0,93.6637,93.7682,93.6557,93.7682,5809.0
2019-05-13 14:25:00,116.75,116.93,116.71,116.79,7843.0,93.8003,93.9449,93.7682,93.8324,7843.0
2019-05-13 14:30:00,116.81,116.81,116.71,116.71,3042.0,93.8485,93.8485,93.7682,93.7682,3042.0
2019-05-13 14:35:00,116.72,116.74,116.65,116.66,4919.0,93.7762,93.7923,93.72,93.728,4919.0
2019-05-13 14:40:00,116.67,116.68,116.43,116.47,6114.0,93.736,93.7441,93.5432,93.5753,6114.0
2019-05-13 14:45:00,116.47,116.66,116.46,116.64,7150.0,93.5753,93.728,93.5673,93.7119,7150.0
2019-05-13 14:50:00,116.68,116.8,116.67,116.7,5276.0,93.7441,93.8405,93.736,93.7601,5276.0
2019-05-13 14:55:00,116.68,116.71,116.6,116.6,7530.0,93.7441,93.7682,93.6798,93.6798,7530.0
2019-05-13 15:00:00,116.63,116.75,116.57,116.63,8723.0,93.7039,93.8003,93.6557,93.7039,8723.0
2019-05-13 15:05:00,116.62,116.66,116.47,116.48,15596.0,93.6959,93.728,93.5753,93.5834,15596.0
2019-05-13 15:10:00,116.5,116.52,116.39,116.39,9521.0,93.5994,93.6155,93.5111,93.5111,9521.0
2019-05-13 15:15:00,116.38,116.42,116.32,116.35,4059.0,93.503,93.5352,93.4548,93.4789,4059.0
2019-05-13 15:20:00,116.35,116.39,116.28,116.33,5000.0,93.4789,93.5111,93.4227,93.4629,5000.0
2019-05-13 15:25:00,116.33,116.51,116.28,116.49,7892.0,93.4629,93.6075,93.4227,93.5914,7892.0
2019-05-13 15:30:00,116.48,116.49,116.31,116.44,14423.0,93.5834,93.5914,93.4468,93.5512,14423.0
2019-05-13 15:35:00,116.48,116.48,116.3,116.33,9639.0,93.5834,93.5834,93.4388,93.4629,9639.0
2019-05-13 15:40:00,116.39,116.53,116.36,116.41,16718.0,93.5111,93.6235,93.487,93.5271,16718.0
2019-05-13 15:45:00,116.42,116.76,116.42,116.71,14923.0,93.5352,93.8083,93.5352,93.7682,14923.0
2019-05-13 15:50:00,116.73,116.83,116.64,116.83,26437.0,93.7842,93.8646,93.7119,93.8646,26437.0
2019-05-13 15:55:00,116.79,116.97,116.7,116.71,62536.0,93.8324,93.9771,93.7601,93.7682,62536.0
2019-05-14 09:30:00,117.0,117.45,117.0,117.19,12608.0,94.0012,94.3627,94.0012,94.1538,12608.0
2019-05-14 09:35:00,117.24,117.56,117.24,117.56,900.0,94.194,94.4511,94.194,94.4511,900.0
2019-05-14 09:40:00,117.58,117.8,117.58,117.62,2024.0,94.4671,94.6439,94.4671,94.4993,2024.0
2019-05-14 09:45:00,117.63,117.63,117.21,117.21,1700.0,94.5073,94.5073,94.1699,94.1699,1700.0
2019-05-14 09:50:00,117.25,117.82,117.25,117.59,7076.0,94.202,94.66,94.202,94.4752,7076.0
2019-05-14 09:55:00,117.41,117.69,117.39,117.39,900.0,94.3306,94.5555,94.3145,94.3145,900.0
2019-05-14 10:00:00,117.41,117.53,117.28,117.29,6397.0,94.3306,94.427,94.2261,94.2341,6397.0
2019-05-14 10:05:00,117.19,117.28,117.1,117.22,3119.0,94.1538,94.2261,94.0815,94.1779,3119.0
2019-05-14 10:10:00,117.15,117.37,117.1,117.3,3331.0,94.1217,94.2984,94.0815,94.2422,3331.0
2019-05-14 10:15:00,117.38,117.38,117.26,117.28,2400.0,94.3065,94.3065,94.21,94.2261,2400.0
2019-05-14 10:20:00,117.29,117.51,117.24,117.51,8762.0,94.2341,94.4109,94.194,94.4109,8762.0
2019-05-14 10:25:00,117.54,117.62,117.43,117.59,7668.0,94.435,94.4993,94.3466,94.4752,7668.0
2019-05-14 10:30:00,117.63,117.67,117.22,117.32,5964.0,94.5073,94.5395,94.1779,94.2583,5964.0
2019-05-14 10:35:00,117.32,117.38,117.15,117.16,6049.0,94.2583,94.3065,94.1217,94.1297,6049.0
2019-05-14 10:40:00,117.09,117.25,117.08,117.18,2709.0,94.0735,94.202,94.0654,94.1458,2709.0
2019-05-14 10:45:00,117.18,117.18,116.96,116.98,12087.0,94.1458,94.1458,93.969,93.9851,12087.0
2019-05-14 10:50:00,116.97,117.0,116.79,116.83,3617.0,93.9771,94.0012,93.8324,93.8646,3617.0
2019-05-14 10:55:00,116.87,116.96,116.83,116.95,2620.0,93.8967,93.969,93.8646,93.961,2620.0
2019-05-14 11:00:00,117.02,117.16,116.94,117.03,6415.0,94.0172,94.1297,93.9529,94.0253,6415.0
2019-05-14 11:05:00,117.03,117.12,116.92,117.12,3617.0,94.0253,94.0976,93.9369,94.0976,3617.0
2019-05-14 11:10:00,117.14,117.38,117.11,117.38,2500.0,94.1136,94.3065,94.0895,94.3065,2500.0
2019-05-14 11:15:00,117.38,117.39,117.14,117.2,3375.0,94.3065,94.3145,94.1136,94.1618,3375.0
2019-05-14 11:20:00,117.19,117.24,117.1,117.18,8431.0,94.1538,94.194,94.0815,94.1458,8431.0
2019-05-14 11:25:00,117.23,117.23,117.02,117.02,3716.0,94.1859,94.1859,94.0172,94.0172,3716.0
2019-05-14 11:30:00,117.07,117.1,117.01,117.05,3529.0,94.0574,94.0815,94.0092,94.0413,3529.0
2019-05-14 11:35:00,117.03,117.33,117.03,117.3,5085.0,94.0253,94.2663,94.0253,94.2422,5085.0
2019-05-14 11:40:00,117.31,117.33,117.22,117.24,3885.0,94.2502,94.2663,94.1779,94.194,3885.0
2019-05-14 11:45:00,117.26,117.29,117.15,117.26,6674.0,94.21,94.2341,94.1217,94.21,6674.0
2019-05-14 11:50:00,117.26,117.27,117.15,117.15,5747.0,94.21,94.2181,94.1217,94.1217,5747.0
2019-05-14 11:55:00,117.15,117.34,117.13,117.29,5531.0,94.1217,94.2743,94.1056,94.2341,5531.0
2019-05-14 12:00:00,117.29,117.3,117.12,117.13,6156.0,94.2341,94.2422,94.0976,94.1056,6156.0
2019-05-14 12:05:00,117.2,117.2,117.07,117.15,4590.0,94.1618,94.1618,94.0574,94.1217,4590.0
2019-05-14 12:10:00,117.12,117.33,117.12,117.28,3382.0,94.0976,94.2663,94.0976,94.2261,3382.0
2019-05-14 12:15:00,117.25,117.25,117.1,117.12,5180.0,94.202,94.202,94.0815,94.0976,5180.0
2019-05-14 12:20:00,117.16,117.21,117.12,117.12,1400.0,94.1297,94.1699,94.0976,94.0976,1400.0
2019-05-14 12:25:00,117.11,117.15,117.08,117.11,2038.0,94.0895,94.1217,94.0654,94.0895,2038.0
2019-05-14 12:30:00,117.11,117.11,116.94,117.0,5005.0,94.0895,94.0895,93.9529,94.0012,5005.0
2019-05-14 12:35:00,117.03,117.05,116.96,117.02,6261.0,94.0253,94.0413,93.969,94.0172,6261.0
2019-05-14 12:40:00,117.03,117.07,117.0,117.04,7882.0,94.0253,94.0574,94.0012,94.0333,7882.0
2019-05-14 12:45:00,117.01,117.08,116.98,117.05,7126.0,94.0092,94.0654,93.9851,94.0413,7126.0
2019-05-14 12:50:00,117.02,117.06,116.99,117.05,2354.0,94.0172,94.0494,93.9931,94.0413,2354.0
2019-05-14 12:55:00,117.03,117.09,117.01,117.01,4854.0,94.0253,94.0735,94.0092,94.0092,4854.0
2019-05-14 13:00:00,117.03,117.06,116.99,117.04,6930.0,94.0253,94.0494,93.9931,94.0333,6930.0
2019-05-14 13:05:00,117.04,117.07,117.02,117.04,2412.0,94.0333,94.0574,94.0172,94.0333,2412.0
2019-05-14 13:10:00,117.04,117.16,117.04,117.09,5667.0,94.0333,94.1297,94.0333,94.0735,5667.0
2019-05-14 13:15:00,117.09,117.12,117.04,117.05,2800.0,94.0735,94.0976,94.0333,94.0413,2800.0
2019-05-14 13:20:00,117.04,117.24,117.03,117.24,10371.0,94.0333,94.194,94.0253,94.194,10371.0
2019-05-14 13:25:00,117.22,117.3,117.16,117.27,4724.0,94.1779,94.2422,94.1297,94.2181,4724.0
2019-05-14 13:30:00,117.31,117.35,117.31,117.33,1300.0,94.2502,94.2824,94.2502,94.2663,1300.0
2019-05-14 13:35:00,117.44,117.47,117.42,117.45,1349.0,94.3547,94.3788,94.3386,94.3627,1349.0
2019-05-14 13:40:00,117.47,117.62,117.46,117.56,2100.0,94.3788,94.4993,94.3707,94.4511,2100.0
2019-05-14 13:45:00,117.58,117.6,117.52,117.52,4240.0,94.4671,94.4832,94.4189,94.4189,4240.0
2019-05-14 13:50:00,117.56,117.56,117.46,117.48,4316.0,94.4511,94.4511,94.3707,94.3868,4316.0
2019-05-14 13:55:00,117.48,117.5,117.4,117.4,2858.0,94.3868,94.4029,94.3225,94.3225,2858.0
2019-05-14 14:00:00,117.42,117.45,117.29,117.29,5790.0,94.3386,94.3627,94.2341,94.2341,5790.0
2019-05-14 14:05:00,117.29,117.36,117.22,117.36,2869.0,94.2341,94.2904,94.1779,94.2904,2869.0
2019-05-14 14:10:00,117.33,117.34,117.25,117.32,3434.0,94.2663,94.2743,94.202,94.2583,3434.0
2019-05-14 14:15:00,117.29,117.4,117.27,117.29,2458.0,94.2341,94.3225,94.2181,94.2341,2458.0
2019-05-14 14:20:00,117.32,117.4,117.32,117.36,2579.0,94.2583,94.3225,94.2583,94.2904,2579.0
2019-05-14 14:25:00,117.36,117.38,117.33,117.34,9151.0,94.2904,94.3065,94.2663,94.2743,9151.0
2019-05-14 14:30:00,117.37,117.37,117.24,117.32,2615.0,94.2984,94.2984,94.194,94.2583,2615.0
2019-05-14 14:35:00,117.33,117.36,117.22,117.25,2770.0,94.2663,94.2904,94.1779,94.202,2770.0
2019-05-14 14:40:00,117.23,117.37,117.21,117.34,3260.0,94.1859,94.2984,94.1699,94.2743,3260.0
2019-05-14 14:45:00,117.32,117.32,117.16,117.2,6117.0,94.2583,94.2583,94.1297,94.1618,6117.0
2019-05-14 14:50:00,117.21,117.21,117.08,117.1,4821.0,94.1699,94.1699,94.0654,94.0815,4821.0
2019-05-14 14:55:00,117.13,117.2,117.12,117.17,4721.0,94.1056,94.1618,94.0976,94.1377,4721.0
2019-05-14 15:00:00,117.14,117.22,117.1,117.22,3975.0,94.1136,94.1779,94.0815,94.1779,3975.0
2019-05-14 15:05:00,117.2,117.24,117.1,117.24,10702.0,94.1618,94.194,94.0815,94.194,10702.0
2019-05-14 15:10:00,117.23,117.23,117.05,117.09,9006.0,94.1859,94.1859,94.0413,94.0735,9006.0
2019-05-14 15:15:00,117.06,117.09,117.02,117.05,8651.0,94.0494,94.0735,94.0172,94.0413,8651.0
2019-05-14 15:20:00,117.06,117.11,117.0,117.08,11467.0,94.0494,94.0895,94.0012,94.0654,11467.0
2019-05-14 15:25:00,117.08,117.21,117.06,117.08,9484.0,94.0654,94.1699,94.0494,94.0654,9484.0
2019-05-14 15:30:00,117.11,117.11,116.98,117.01,39632.0,94.0895,94.0895,93.9851,94.0092,39632.0
2019-05-14 15:35:00,117.01,117.05,116.84,116.99,18607.0,94.0092,94.0413,93.8726,93.9931,18607.0
2019-05-14 15:40:00,116.99,117.12,116.99,116.99,32898.0,93.9931,94.0976,93.9931,93.9931,32898.0
2019-05-14 15:45:00,116.99,116.99,116.84,116.91,14678.0,93.9931,93.9931,93.8726,93.9288,14678.0
2019-05-14 15:50:00,116.93,117.03,116.88,117.03,27027.0,93.9449,94.0253,93.9047,94.0253,27027.0
2019-05-14 15:55:00,117.03,117.09,116.86,116.9,67885.0,94.0253,94.0735,93.8887,93.9208,67885.0
2019-05-15 09:30:00,117.08,117.33,116.57,117.12,12456.0,94.0654,94.2663,93.6557,94.0976,12456.0
2019-05-15 09:35:00,117.22,117.73,117.13,117.52,3400.0,94.1779,94.5877,94.1056,94.4189,3400.0
2019-05-15 09:40:00,117.46,117.55,117.28,117.35,4534.0,94.3707,94.443,94.2261,94.2824,4534.0
2019-05-15 09:45:00,117.35,117.41,116.99,117.17,3659.0,94.2824,94.3306,93.9931,94.1377,3659.0
2019-05-15 09:50:00,117.2,117.42,117.2,117.3,1802.0,94.1618,94.3386,94.1618,94.2422,1802.0
2019-05-15 09:55:00,117.29,117.46,117.23,117.32,5281.0,94.2341,94.3707,94.1859,94.2583,5281.0
2019-05-15 10:00:00,117.39,117.39,117.13,117.19,2700.0,94.3145,94.3145,94.1056,94.1538,2700.0
2019-05-15 10:05:00,117.33,117.33,117.15,117.23,1800.0,94.2663,94.2663,94.1217,94.1859,1800.0
2019-05-15 10:10:00,117.35,117.5,117.16,117.44,7865.0,94.2824,94.4029,94.1297,94.3547,7865.0
2019-05-15 10:15:00,117.44,117.51,117.19,117.25,5812.0,94.3547,94.4109,94.1538,94.202,5812.0
2019-05-15 10:20:00,117.28,117.39,117.25,117.35,3879.0,94.2261,94.3145,94.202,94.2824,3879.0
2019-05-15 10:25:00,117.39,117.39,116.98,117.11,3960.0,94.3145,94.3145,93.9851,94.0895,3960.0
2019-05-15 10:30:00,117.09,117.22,117.0,117.22,4858.0,94.0735,94.1779,94.0012,94.1779,4858.0
2019-05-15 10:35:00,117.21,117.24,117.11,117.17,2100.0,94.1699,94.194,94.0895,94.1377,2100.0
2019-05-15 10:40:00,117.14,117.33,117.06,117.25,4226.0,94.1136,94.2663,94.0494,94.202,4226.0
2019-05-15 10:45:00,117.25,117.25,117.19,117.23,1326.0,94.202,94.202,94.1538,94.1859,1326.0
2019-05-15 10:50:00,117.21,117.37,117.21,117.34,6829.0,94.1699,94.2984,94.1699,94.2743,6829.0
2019-05-15 10:55:00,117.34,117.37,117.27,117.36,11035.0,94.2743,94.2984,94.2181,94.2904,11035.0
2019-05-15 11:00:00,117.36,117.39,117.24,117.27,13944.0,94.2904,94.3145,94.194,94.2181,13944.0
2019-05-15 11:05:00,117.3,117.33,117.24,117.3,5350.0,94.2422,94.2663,94.194,94.2422,5350.0
2019-05-15 11:10:00,117.28,117.35,117.2,117.34,5709.0,94.2261,94.2824,94.1618,94.2743,5709.0
2019-05-15 11:15:00,117.35,117.68,117.35,117.58,10736.0,94.2824,94.5475,94.2824,94.4671,10736.0
2019-05-15 11:20:00,117.55,117.55,117.41,117.53,15922.0,94.443,94.443,94.3306,94.427,15922.0
2019-05-15 11:25:00,117.52,117.63,117.45,117.49,10457.0,94.4189,94.5073,94.3627,94.3948,10457.0
2019-05-15 11:30:00,117.48,117.73,117.48,117.67,31864.0,94.3868,94.5877,94.3868,94.5395,31864.0
2019-05-15 11:35:00,117.65,117.74,117.63,117.64,7717.0,94.5234,94.5957,94.5073,94.5153,7717.0
2019-05-15 11:40:00,117.64,117.71,117.58,117.65,11240.0,94.5153,94.5716,94.4671,94.5234,11240.0
2019-05-15 11:45:00,117.66,117.66,117.43,117.51,13293.0,94.5314,94.5314,94.3466,94.4109,13293.0
2019-05-15 11:50:00,117.49,117.74,117.49,117.74,5176.0,94.3948,94.5957,94.3948,94.5957,5176.0
2019-05-15 11:55:00,117.78,117.78,117.64,117.65,5301.0,94.6278,94.6278,94.5153,94.5234,5301.0
2019-05-15 12:00:00,117.7,117.73,117.65,117.7,5364.0,94.5636,94.5877,94.5234,94.5636,5364.0
2019-05-15 12:05:00,117.76,117.88,117.72,117.73,3544.0,94.6118,94.7082,94.5796,94.5877,3544.0
2019-05-15 12:10:00,117.66,117.77,117.65,117.77,2454.0,94.5314,94.6198,94.5234,94.6198,2454.0
2019-05-15 12:15:00,117.85,117.85,117.77,117.82,2363.0,94.6841,94.6841,94.6198,94.66,2363.0
2019-05-15 12:20:00,117.78,117.93,117.78,117.84,2354.0,94.6278,94.7483,94.6278,94.676,2354.0
2019-05-15 12:25:00,117.93,118.02,117.83,118.0,6236.0,94.7483,94.8207,94.668,94.8046,6236.0
2019-05-15 12:30:00,118.04,118.05,117.97,117.98,1630.0,94.8367,94.8448,94.7805,94.7885,1630.0
2019-05-15 12:35:00,117.98,118.0,117.91,117.97,2241.0,94.7885,94.8046,94.7323,94.7805,2241.0
2019-05-15 12:40:00,118.01,118.02,117.96,118.02,2345.0,94.8126,94.8207,94.7724,94.8207,2345.0
2019-05-15 12:45:00,118.11,118.11,118.06,118.1,648.0,94.893,94.893,94.8528,94.8849,648.0
2019-05-15 12:50:00,118.08,118.17,118.04,118.15,3215.0,94.8689,94.9412,94.8367,94.9251,3215.0
2019-05-15 12:55:00,118.15,118.16,118.01,118.16,2024.0,94.9251,94.9331,94.8126,94.9331,2024.0
2019-05-15 13:00:00,118.17,118.17,118.0,118.01,2461.0,94.9412,94.9412,94.8046,94.8126,2461.0
2019-05-15 13:05:00,117.99,118.03,117.94,117.95,2681.0,94.7965,94.8287,94.7564,94.7644,2681.0
2019-05-15 13:10:00,117.98,118.01,117.96,118.0,4361.0,94.7885,94.8126,94.7724,94.8046,4361.0
2019-05-15 13:15:00,117.95,117.95,117.88,117.91,1514.0,94.7644,94.7644,94.7082,94.7323,1514.0
2019-05-15 13:20:00,117.89,117.89,117.82,117.84,1300.0,94.7162,94.7162,94.66,94.676,1300.0
2019-05-15 13:25:00,117.88,117.91,117.83,117.83,600.0,94.7082,94.7323,94.668,94.668,600.0
2019-05-15 13:30:00,117.85,117.97,117.85,117.95,1097.0,94.6841,94.7805,94.6841,94.7644,1097.0
2019-05-15 13:35:00,117.96,118.0,117.95,118.0,900.0,94.7724,94.8046,94.7644,94.8046,900.0
2019-05-15 13:40:00,118.01,118.03,117.92,118.0,2921.0,94.8126,94.8287,94.7403,94.8046,2921.0
2019-05-15 13:45:00,118.01,118.07,118.0,118.01,2475.0,94.8126,94.8608,94.8046,94.8126,2475.0
2019-05-15 13:50:00,118.09,118.09,117.95,117.95,2573.0,94.8769,94.8769,94.7644,94.7644,2573.0
2019-05-15 13:55:00,118.01,118.03,117.99,118.01,1144.0,94.8126,94.8287,94.7965,94.8126,1144.0
2019-05-15 14:00:00,118.02,118.05,117.99,118.0,3274.0,94.8207,94.8448,94.7965,94.8046,3274.0
2019-05-15 14:05:00,118.04,118.04,117.93,117.93,1900.0,94.8367,94.8367,94.7483,94.7483,1900.0
2019-05-15 14:10:00,117.93,118.05,117.92,118.05,1200.0,94.7483,94.8448,94.7403,94.8448,1200.0
2019-05-15 14:15:00,118.03,118.03,117.99,118.0,2000.0,94.8287,94.8287,94.7965,94.8046,2000.0
2019-05-15 14:20:00,118.01,118.01,117.94,117.98,1500.0,94.8126,94.8126,94.7564,94.7885,1500.0
2019-05-15 14:25:00,117.97,117.98,117.91,117.98,3638.0,94.7805,94.7885,94.7323,94.7885,3638.0
2019-05-15 14:30:00,117.95,118.0,117.93,117.98,3582.0,94.7644,94.8046,94.7483,94.7885,3582.0
2019-05-15 14:35:00,117.97,118.03,117.97,118.02,1935.0,94.7805,94.8287,94.7805,94.8207,1935.0
2019-05-15 14:40:00,118.07,118.1,117.99,118.01,7885.0,94.8608,94.8849,94.7965,94.8126,7885.0
2019-05-15 14:45:00,118.0,118.05,117.94,117.94,7532.0,94.8046,94.8448,94.7564,94.7564,7532.0
2019-05-15 14:50:00,117.91,117.94,117.88,117.9,1924.0,94.7323,94.7564,94.7082,94.7242,1924.0
2019-05-15 14:55:00,117.88,117.92,117.82,117.86,3383.0,94.7082,94.7403,94.66,94.6921,3383.0
2019-05-15 15:00:00,117.84,117.9,117.78,117.9,3222.0,94.676,94.7242,94.6278,94.7242,3222.0
2019-05-15 15:05:00,117.88,117.92,117.86,117.92,2638.0,94.7082,94.7403,94.6921,94.7403,2638.0
2019-05-15 15:10:00,117.9,118.0,117.87,118.0,2846.0,94.7242,94.8046,94.7001,94.8046,2846.0
2019-05-15 15:15:00,117.98,118.03,117.97,117.98,3905.0,94.7885,94.8287,94.7805,94.7885,3905.0
2019-05-15 15:20:00,118.0,118.02,117.97,118.0,2948.0,94.8046,94.8207,94.7805,94.8046,2948.0
2019-05-15 15:25:00,118.0,118.03,117.88,117.9,6966.0,94.8046,94.8287,94.7082,94.7242,6966.0
2019-05-15 15:30:00,117.86,117.87,117.77,117.86,4885.0,94.6921,94.7001,94.6198,94.6921,4885.0
2019-05-15 15:35:00,117.85,117.9,117.79,117.8,8398.0,94.6841,94.7242,94.6359,94.6439,8398.0
2019-05-15 15:40:00,117.79,117.79,117.71,117.71,5258.0,94.6359,94.6359,94.5716,94.5716,5258.0
2019-05-15 15:45:00,117.7,117.8,117.65,117.65,7206.0,94.5636,94.6439,94.5234,94.5234,7206.0
2019-05-15 15:50:00,117.64,117.75,117.57,117.75,13805.0,94.5153,94.6037,94.4591,94.6037,13805.0
2019-05-15 15:55:00,117.75,117.78,117.63,117.67,31720.0,94.6037,94.6278,94.5073,94.5395,31720.0
2019-05-16 09:30:00,117.52,118.02,117.52,117.97,8337.0,94.4189,94.8207,94.4189,94.7805,8337.0
2019-05-16 09:35:00,117.92,118.11,117.84,118.02,2617.0,94.7403,94.893,94.676,94.8207,2617.0
2019-05-16 09:40:00,118.09,118.21,118.09,118.13,30200.0,94.8769,94.9733,94.8769,94.909,30200.0
2019-05-16 09:45:00,118.14,118.18,117.77,117.77,5253.0,94.9171,94.9492,94.6198,94.6198,5253.0
2019-05-16 09:50:00,117.84,117.92,117.7,117.7,5715.0,94.676,94.7403,94.5636,94.5636,5715.0
2019-05-16 09:55:00,117.7,117.92,117.7,117.88,3427.0,94.5636,94.7403,94.5636,94.7082,3427.0
2019-05-16 10:00:00,117.88,118.01,117.87,117.97,11546.0,94.7082,94.8126,94.7001,94.7805,11546.0
2019-05-16 10:05:00,117.97,118.0,117.82,117.96,9913.0,94.7805,94.8046,94.66,94.7724,9913.0
2019-05-16 10:10:00,117.92,117.97,117.82,117.88,2700.0,94.7403,94.7805,94.66,94.7082,2700.0
2019-05-16 10:15:00,117.91,117.95,117.86,117.92,3802.0,94.7323,94.7644,94.6921,94.7403,3802.0
2019-05-16 10:20:00,117.97,117.98,117.82,117.82,4485.0,94.7805,94.7885,94.66,94.66,4485.0
2019-05-16 10:25:00,117.85,118.01,117.85,117.96,7857.0,94.6841,94.8126,94.6841,94.7724,7857.0
2019-05-16 10:30:00,117.93,118.18,117.83,118.18,7714.0,94.7483,94.9492,94.668,94.9492,7714.0
2019-05-16 10:35:00,118.17,118.2,118.11,118.17,6468.0,94.9412,94.9653,94.893,94.9412,6468.0
2019-05-16 10:40:00,118.13,118.13,117.92,118.02,3214.0,94.909,94.909,94.7403,94.8207,3214.0
2019-05-16 10:45:00,118.03,118.1,118.0,118.04,6820.0,94.8287,94.8849,94.8046,94.8367,6820.0
2019-05-16 10:50:00,118.03,118.08,117.94,117.99,7372.0,94.8287,94.8689,94.7564,94.7965,7372.0
2019-05-16 10:55:00,118.02,118.05,117.91,117.94,5853.0,94.8207,94.8448,94.7323,94.7564,5853.0
2019-05-16 11:00:00,117.99,118.07,117.99,118.02,6435.0,94.7965,94.8608,94.7965,94.8207,6435.0
2019-05-16 11:05:00,117.93,118.09,117.93,118.08,8121.0,94.7483,94.8769,94.7483,94.8689,8121.0
2019-05-16 11:10:00,118.07,118.1,117.93,117.98,6774.0,94.8608,94.8849,94.7483,94.7885,6774.0
2019-05-16 11:15:00,118.01,118.16,118.01,118.13,17345.0,94.8126,94.9331,94.8126,94.909,17345.0
2019-05-16 11:20:00,118.16,118.18,118.07,118.15,26050.0,94.9331,94.9492,94.8608,94.9251,26050.0
2019-05-16 11:25:00,118.15,118.2,118.13,118.13,9351.0,94.9251,94.9653,94.909,94.909,9351.0
2019-05-16 11:30:00,118.13,118.24,118.12,118.23,8498.0,94.909,94.9974,94.901,94.9894,8498.0
2019-05-16 11:35:00,118.25,118.27,118.17,118.2,5577.0,95.0054,95.0215,94.9412,94.9653,5577.0
2019-05-16 11:40:00,118.2,118.3,118.13,118.26,6411.0,94.9653,95.0456,94.909,95.0135,6411.0
2019-05-16 11:45:00,118.27,118.35,118.24,118.24,2701.0,95.0215,95.0858,94.9974,94.9974,2701.0
2019-05-16 11:50:00,118.26,118.26,118.14,118.19,4400.0,95.0135,95.0135,94.9171,94.9572,4400.0
2019-05-16 11:55:00,118.23,118.32,118.21,118.31,2534.0,94.9894,95.0617,94.9733,95.0536,2534.0
2019-05-16 12:00:00,118.3,118.4,118.29,118.39,1891.0,95.0456,95.126,95.0376,95.1179,1891.0
2019-05-16 12:05:00,118.4,118.45,118.31,118.45,2867.0,95.126,95.1661,95.0536,95.1661,2867.0
2019-05-16 12:10:00,118.44,118.5,118.35,118.49,2000.0,95.1581,95.2063,95.0858,95.1983,2000.0
2019-05-16 12:15:00,118.49,118.66,118.49,118.62,2087.0,95.1983,95.3348,95.1983,95.3027,2087.0
2019-05-16 12:20:00,118.62,118.62,118.52,118.59,3238.0,95.3027,95.3027,95.2224,95.2786,3238.0
2019-05-16 12:25:00,118.62,118.67,118.56,118.56,3300.0,95.3027,95.3429,95.2545,95.2545,3300.0
2019-05-16 12:30:00,118.56,118.69,118.49,118.69,3684.0,95.2545,95.3589,95.1983,95.3589,3684.0
2019-05-16 12:35:00,118.68,118.73,118.62,118.64,3102.0,95.3509,95.3911,95.3027,95.3188,3102.0
2019-05-16 12:40:00,118.68,118.71,118.62,118.63,2722.0,95.3509,95.375,95.3027,95.3107,2722.0
2019-05-16 12:45:00,118.61,118.65,118.49,118.49,3015.0,95.2947,95.3268,95.1983,95.1983,3015.0
2019-05-16 12:50:00,118.51,118.55,118.49,118.52,2860.0,95.2143,95.2465,95.1983,95.2224,2860.0
2019-05-16 12:55:00,118.53,118.6,118.53,118.6,1212.0,95.2304,95.2866,95.2304,95.2866,1212.0
2019-05-16 13:00:00,118.59,118.75,118.59,118.74,2902.0,95.2786,95.4072,95.2786,95.3991,2902.0
2019-05-16 13:05:00,118.72,118.77,118.7,118.77,2000.0,95.3831,95.4232,95.367,95.4232,2000.0
2019-05-16 13:10:00,118.78,118.81,118.76,118.8,2749.0,95.4313,95.4554,95.4152,95.4473,2749.0
2019-05-16 13:15:00,118.78,118.79,118.71,118.78,1800.0,95.4313,95.4393,95.375,95.4313,1800.0
2019-05-16 13:20:00,118.78,118.78,118.68,118.69,5677.0,95.4313,95.4313,95.3509,95.3589,5677.0
2019-05-16 13:25:00,118.69,118.7,118.55,118.57,4491.0,95.3589,95.367,95.2465,95.2625,4491.0
2019-05-16 13:30:00,118.52,118.62,118.47,118.62,1600.0,95.2224,95.3027,95.1822,95.3027,1600.0
2019-05-16 13:35:00,118.63,118.67,118.6,118.64,2667.0,95.3107,95.3429,95.2866,95.3188,2667.0
2019-05-16 13:40:00,118.58,118.61,118.55,118.59,1577.0,95.2706,95.2947,95.2465,95.2786,1577.0
2019-05-16 13:45:00,118.6,118.6,118.5,118.6,1605.0,95.2866,95.2866,95.2063,95.2866,1605.0
2019-05-16 13:50:00,118.61,118.61,118.56,118.6,1664.0,95.2947,95.2947,95.2545,95.2866,1664.0
2019-05-16 13:55:00,118.59,118.61,118.52,118.52,3288.0,95.2786,95.2947,95.2224,95.2224,3288.0
2019-05-16 14:00:00,118.47,118.52,118.47,118.5,1544.0,95.1822,95.2224,95.1822,95.2063,1544.0
2019-05-16 14:05:00,118.51,118.51,118.47,118.51,600.0,95.2143,95.2143,95.1822,95.2143,600.0
2019-05-16 14:10:00,118.49,118.52,118.45,118.51,2019.0,95.1983,95.2224,95.1661,95.2143,2019.0
2019-05-16 14:15:00,118.54,118.57,118.53,118.56,1655.0,95.2384,95.2625,95.2304,95.2545,1655.0
2019-05-16 14:20:00,118.55,118.57,118.52,118.55,2516.0,95.2465,95.2625,95.2224,95.2465,2516.0
2019-05-16 14:25:00,118.58,118.67,118.57,118.66,3883.0,95.2706,95.3429,95.2625,95.3348,3883.0
2019-05-16 14:30:00,118.63,118.63,118.54,118.56,1869.0,95.3107,95.3107,95.2384,95.2545,1869.0
2019-05-16 14:35:00,118.57,118.67,118.57,118.64,3925.0,95.2625,95.3429,95.2625,95.3188,3925.0
2019-05-16 14:40:00,118.62,118.62,118.53,118.55,27020.0,95.3027,95.3027,95.2304,95.2465,27020.0
2019-05-16 14:45:00,118.54,118.65,118.54,118.54,3835.0,95.2384,95.3268,95.2384,95.2384,3835.0
2019-05-16 14:50:00,118.53,118.6,118.46,118.47,5021.0,95.2304,95.2866,95.1742,95.1822,5021.0
2019-05-16 14:55:00,118.44,118.47,118.33,118.34,5521.0,95.1581,95.1822,95.0697,95.0777,5521.0
2019-05-16 15:00:00,118.32,118.35,118.26,118.34,5155.0,95.0617,95.0858,95.0135,95.0777,5155.0
2019-05-16 15:05:00,118.33,118.35,118.2,118.29,3331.0,95.0697,95.0858,94.9653,95.0376,3331.0
2019-05-16 15:10:00,118.26,118.29,118.22,118.22,3700.0,95.0135,95.0376,94.9813,94.9813,3700.0
2019-05-16 15:15:00,118.22,118.22,118.13,118.15,3684.0,94.9813,94.9813,94.909,94.9251,3684.0
2019-05-16 15:20:00,118.18,118.21,118.14,118.21,3385.0,94.9492,94.9733,94.9171,94.9733,3385.0
2019-05-16 15:25:00,118.21,118.28,118.15,118.28,4200.0,94.9733,95.0295,94.9251,95.0295,4200.0
2019-05-16 15:30:00,118.26,118.32,118.24,118.32,6700.0,95.0135,95.0617,94.9974,95.0617,6700.0
2019-05-16 15:35:00,118.33,118.35,118.2,118.2,9990.0,95.0697,95.0858,94.9653,94.9653,9990.0
2019-05-16 15:40:00,118.21,118.23,118.04,118.14,7582.0,94.9733,94.9894,94.8367,94.9171,7582.0
2019-05-16 15:45:00,118.14,118.34,118.14,118.33,9140.0,94.9171,95.0777,94.9171,95.0697,9140.0
2019-05-16 15:50:00,118.32,118.34,118.17,118.27,15058.0,95.0617,95.0777,94.9412,95.0215,15058.0
2019-05-16 15:55:00,118.26,118.35,118.25,118.35,63171.0,95.0135,95.0858,95.0054,95.0858,63171.0
2019-05-17 09:30:00,117.69,117.83,117.67,117.76,30569.0,94.5555,94.668,94.5395,94.6118,30569.0
2019-05-17 09:35:00,117.86,117.96,117.68,117.96,900.0,94.6921,94.7724,94.5475,94.7724,900.0
2019-05-17 09:40:00,117.84,117.84,117.59,117.59,361.0,94.676,94.676,94.4752,94.4752,361.0
2019-05-17 09:45:00,117.6,117.99,117.6,117.99,1820.0,94.4832,94.7965,94.4832,94.7965,1820.0
2019-05-17 09:50:00,117.99,118.14,117.72,117.79,2718.0,94.7965,94.9171,94.5796,94.6359,2718.0
2019-05-17 09:55:00,117.68,117.8,117.66,117.8,700.0,94.5475,94.6439,94.5314,94.6439,700.0
2019-05-17 10:00:00,117.66,117.79,117.34,117.43,3170.0,94.5314,94.6359,94.2743,94.3466,3170.0
2019-05-17 10:05:00,117.52,117.6,117.48,117.48,3400.0,94.4189,94.4832,94.3868,94.3868,3400.0
2019-05-17 10:10:00,117.43,117.48,117.31,117.31,1576.0,94.3466,94.3868,94.2502,94.2502,1576.0
2019-05-17 10:15:00,117.23,117.46,117.16,117.37,3410.0,94.1859,94.3707,94.1297,94.2984,3410.0
2019-05-17 10:20:00,117.5,117.7,117.5,117.62,4011.0,94.4029,94.5636,94.4029,94.4993,4011.0
2019-05-17 10:25:00,117.59,117.81,117.58,117.68,2631.0,94.4752,94.6519,94.4671,94.5475,2631.0
2019-05-17 10:30:00,117.74,117.8,117.66,117.7,2650.0,94.5957,94.6439,94.5314,94.5636,2650.0
2019-05-17 10:35:00,117.66,117.67,117.57,117.63,3400.0,94.5314,94.5395,94.4591,94.5073,3400.0
2019-05-17 10:40:00,117.7,117.73,117.67,117.73,1700.0,94.5636,94.5877,94.5395,94.5877,1700.0
2019-05-17 10:45:00,117.76,117.83,117.74,117.83,3724.0,94.6118,94.668,94.5957,94.668,3724.0
2019-05-17 10:50:00,117.86,117.92,117.78,117.81,2600.0,94.6921,94.7403,94.6278,94.6519,2600.0
2019-05-17 10:55:00,117.81,118.01,117.81,117.92,4476.0,94.6519,94.8126,94.6519,94.7403,4476.0
2019-05-17 11:00:00,117.94,118.02,117.89,118.0,2247.0,94.7564,94.8207,94.7162,94.8046,2247.0
2019-05-17 11:05:00,118.01,118.08,117.95,117.95,4229.0,94.8126,94.8689,94.7644,94.7644,4229.0
2019-05-17 11:10:00,117.96,118.14,117.95,118.12,6052.0,94.7724,94.9171,94.7644,94.901,6052.0
2019-05-17 11:15:00,118.14,118.15,118.01,118.07,3854.0,94.9171,94.9251,94.8126,94.8608,3854.0
2019-05-17 11:20:00,118.14,118.14,118.03,118.03,1402.0,94.9171,94.9171,94.8287,94.8287,1402.0
2019-05-17 11:25:00,118.05,118.06,118.02,118.04,1680.0,94.8448,94.8528,94.8207,94.8367,1680.0
2019-05-17 11:30:00,118.06,118.15,118.04,118.09,2800.0,94.8528,94.9251,94.8367,94.8769,2800.0
2019-05-17 11:35:00,118.09,118.09,118.03,118.06,3100.0,94.8769,94.8769,94.8287,94.8528,3100.0
2019-05-17 11:40:00,118.05,118.05,117.87,117.94,8711.0,94.8448,94.8448,94.7001,94.7564,8711.0
2019-05-17 11:45:00,117.97,117.98,117.9,117.92,3358.0,94.7805,94.7885,94.7242,94.7403,3358.0
2019-05-17 11:50:00,117.9,117.95,117.85,117.95,4801.0,94.7242,94.7644,94.6841,94.7644,4801.0
2019-05-17 11:55:00,117.94,117.94,117.83,117.89,3085.0,94.7564,94.7564,94.668,94.7162,3085.0
2019-05-17 12:00:00,117.85,117.91,117.82,117.82,1300.0,94.6841,94.7323,94.66,94.66,1300.0
2019-05-17 12:05:00,117.79,117.79,117.66,117.67,4564.0,94.6359,94.6359,94.5314,94.5395,4564.0
2019-05-17 12:10:00,117.62,117.63,117.56,117.59,2600.0,94.4993,94.5073,94.4511,94.4752,2600.0
2019-05-17 12:15:00,117.62,117.68,117.61,117.65,2700.0,94.4993,94.5475,94.4912,94.5234,2700.0
2019-05-17 12:20:00,117.64,117.66,117.59,117.59,2014.0,94.5153,94.5314,94.4752,94.4752,2014.0
2019-05-17 12:25:00,117.61,117.61,117.54,117.54,3330.0,94.4912,94.4912,94.435,94.435,3330.0
2019-05-17 12:30:00,117.56,117.56,117.5,117.51,2900.0,94.4511,94.4511,94.4029,94.4109,2900.0
2019-05-17 12:35:00,117.55,117.59,117.52,117.59,13000.0,94.443,94.4752,94.4189,94.4752,13000.0
2019-05-17 12:40:00,117.58,117.71,117.57,117.71,2755.0,94.4671,94.5716,94.4591,94.5716,2755.0
2019-05-17 12:45:00,117.73,117.78,117.69,117.74,4279.0,94.5877,94.6278,94.5555,94.5957,4279.0
2019-05-17 12:50:00,117.72,117.74,117.69,117.71,3623.0,94.5796,94.5957,94.5555,94.5716,3623.0
2019-05-17 12:55:00,117.71,117.73,117.65,117.7,2989.0,94.5716,94.5877,94.5234,94.5636,2989.0
2019-05-17 13:00:00,117.71,117.81,117.67,117.7,8300.0,94.5716,94.6519,94.5395,94.5636,8300.0
2019-05-17 13:05:00,117.77,117.79,117.73,117.79,1500.0,94.6198,94.6359,94.5877,94.6359,1500.0
2019-05-17 13:10:00,117.85,117.87,117.79,117.84,3535.0,94.6841,94.7001,94.6359,94.676,3535.0
2019-05-17 13:15:00,117.85,117.9,117.81,117.84,7014.0,94.6841,94.7242,94.6519,94.676,7014.0
2019-05-17 13:20:00,117.86,117.98,117.86,117.96,2307.0,94.6921,94.7885,94.6921,94.7724,2307.0
2019-05-17 13:25:00,117.97,117.97,117.83,117.85,6052.0,94.7805,94.7805,94.668,94.6841,6052.0
2019-05-17 13:30:00,117.84,117.95,117.8,117.95,6054.0,94.676,94.7644,94.6439,94.7644,6054.0
2019-05-17 13:35:00,117.95,117.98,117.9,117.93,7532.0,94.7644,94.7885,94.7242,94.7483,7532.0
2019-05-17 13:40:00,117.98,117.98,117.92,117.95,6824.0,94.7885,94.7885,94.7403,94.7644,6824.0
2019-05-17 13:45:00,117.93,118.08,117.92,118.08,21443.0,94.7483,94.8689,94.7403,94.8689,21443.0
2019-05-17 13:50:00,118.1,118.12,118.06,118.07,3820.0,94.8849,94.901,94.8528,94.8608,3820.0
2019-05-17 13:55:00,118.1,118.12,118.04,118.12,2493.0,94.8849,94.901,94.8367,94.901,2493.0
2019-05-17 14:00:00,118.09,118.14,117.99,118.04,5219.0,94.8769,94.9171,94.7965,94.8367,5219.0
2019-05-17 14:05:00,118.05,118.05,117.98,117.98,2400.0,94.8448,94.8448,94.7885,94.7885,2400.0
2019-05-17 14:10:00,117.99,118.01,117.9,117.91,6600.0,94.7965,94.8126,94.7242,94.7323,6600.0
2019-05-17 14:15:00,117.9,117.9,117.81,117.84,3753.0,94.7242,94.7242,94.6519,94.676,3753.0
2019-05-17 14:20:00,117.82,117.9,117.81,117.87,2709.0,94.66,94.7242,94.6519,94.7001,2709.0
2019-05-17 14:25:00,117.85,117.88,117.82,117.85,5726.0,94.6841,94.7082,94.66,94.6841,5726.0
2019-05-17 14:30:00,117.84,117.84,117.77,117.77,5927.0,94.676,94.676,94.6198,94.6198,5927.0
2019-05-17 14:35:00,117.77,117.86,117.77,117.84,3915.0,94.6198,94.6921,94.6198,94.676,3915.0
2019-05-17 14:40:00,117.82,117.88,117.82,117.85,4200.0,94.66,94.7082,94.66,94.6841,4200.0
2019-05-17 14:45:00,117.85,118.0,117.84,118.0,3000.0,94.6841,94.8046,94.676,94.8046,3000.0
2019-05-17 14:50:00,118.01,118.02,117.97,117.97,3116.0,94.8126,94.8207,94.7805,94.7805,3116.0
2019-05-17 14:55:00,117.98,118.02,117.94,117.95,4773.0,94.7885,94.8207,94.7564,94.7644,4773.0
2019-05-17 15:00:00,117.94,117.97,117.7,117.7,6966.0,94.7564,94.7805,94.5636,94.5636,6966.0
2019-05-17 15:05:00,117.71,117.71,117.56,117.56,2839.0,94.5716,94.5716,94.4511,94.4511,2839.0
2019-05-17 15:10:00,117.53,117.75,117.52,117.72,5680.0,94.427,94.6037,94.4189,94.5796,5680.0
2019-05-17 15:15:00,117.7,117.74,117.64,117.72,5202.0,94.5636,94.5957,94.5153,94.5796,5202.0
2019-05-17 15:20:00,117.71,117.87,117.64,117.84,8745.0,94.5716,94.7001,94.5153,94.676,8745.0
2019-05-17 15:25:00,117.85,118.03,117.83,118.03,7032.0,94.6841,94.8287,94.668,94.8287,7032.0
2019-05-17 15:30:00,118.01,118.01,117.73,117.78,11879.0,94.8126,94.8126,94.5877,94.6278,11879.0
2019-05-17 15:35:00,117.81,117.91,117.76,117.76,8300.0,94.6519,94.7323,94.6118,94.6118,8300.0
2019-05-17 15:40:00,117.75,117.89,117.59,117.82,21498.0,94.6037,94.7162,94.4752,94.66,21498.0
2019-05-17 15:45:00,117.87,118.08,117.83,118.07,12556.0,94.7001,94.8689,94.668,94.8608,12556.0
2019-05-17 15:50:00,118.07,118.18,118.02,118.02,13300.0,94.8608,94.9492,94.8207,94.8207,13300.0
2019-05-17 15:55:00,118.05,118.22,117.96,117.97,42150.0,94.8448,94.9813,94.7724,94.7805,42150.0
2019-05-20 09:30:00,117.65,117.91,117.3,117.31,9808.0,94.5234,94.7323,94.2422,94.2502,9808.0
2019-05-20 09:35:00,117.17,117.23,116.9,117.09,15498.0,94.1377,94.1859,93.9208,94.0735,15498.0
2019-05-20 09:40:00,117.09,117.22,116.94,117.16,5157.0,94.0735,94.1779,93.9529,94.1297,5157.0
2019-05-20 09:45:00,117.22,117.35,117.16,117.18,6980.0,94.1779,94.2824,94.1297,94.1458,6980.0
2019-05-20 09:50:00,117.17,117.25,117.12,117.21,2942.0,94.1377,94.202,94.0976,94.1699,2942.0
2019-05-20 09:55:00,117.17,117.34,116.86,116.94,9950.0,94.1377,94.2743,93.8887,93.9529,9950.0
2019-05-20 10:00:00,117.02,117.02,116.77,116.84,6511.0,94.0172,94.0172,93.8164,93.8726,6511.0
2019-05-20 10:05:00,116.87,116.89,116.71,116.89,6425.0,93.8967,93.9128,93.7682,93.9128,6425.0
2019-05-20 10:10:00,116.87,116.94,116.74,116.82,25506.0,93.8967,93.9529,93.7923,93.8565,25506.0
2019-05-20 10:15:00,116.82,117.01,116.8,116.99,5600.0,93.8565,94.0092,93.8405,93.9931,5600.0
2019-05-20 10:20:00,116.97,117.08,116.93,117.08,4502.0,93.9771,94.0654,93.9449,94.0654,4502.0
2019-05-20 10:25:00,117.07,117.09,117.02,117.06,2008.0,94.0574,94.0735,94.0172,94.0494,2008.0
2019-05-20 10:30:00,117.03,117.05,116.89,117.04,5517.0,94.0253,94.0413,93.9128,94.0333,5517.0
2019-05-20 10:35:00,117.05,117.12,116.99,117.12,5967.0,94.0413,94.0976,93.9931,94.0976,5967.0
2019-05-20 10:40:00,117.09,117.14,116.94,117.03,19472.0,94.0735,94.1136,93.9529,94.0253,19472.0
2019-05-20 10:45:00,117.02,117.02,116.9,116.97,3648.0,94.0172,94.0172,93.9208,93.9771,3648.0
2019-05-20 10:50:00,116.93,117.0,116.82,116.82,1845.0,93.9449,94.0012,93.8565,93.8565,1845.0
2019-05-20 10:55:00,116.77,116.92,116.72,116.92,2450.0,93.8164,93.9369,93.7762,93.9369,2450.0
2019-05-20 11:00:00,116.91,116.91,116.79,116.86,3200.0,93.9288,93.9288,93.8324,93.8887,3200.0
2019-05-20 11:05:00,116.85,116.95,116.82,116.95,4306.0,93.8806,93.961,93.8565,93.961,4306.0
2019-05-20 11:10:00,116.96,117.0,116.82,116.82,3275.0,93.969,94.0012,93.8565,93.8565,3275.0
2019-05-20 11:15:00,116.83,116.84,116.72,116.73,1893.0,93.8646,93.8726,93.7762,93.7842,1893.0
2019-05-20 11:20:00,116.72,116.75,116.52,116.52,4075.0,93.7762,93.8003,93.6155,93.6155,4075.0
2019-05-20 11:25:00,116.49,116.6,116.46,116.46,2800.0,93.5914,93.6798,93.5673,93.5673,2800.0
2019-05-20 11:30:00,116.49,116.58,116.35,116.49,4404.0,93.5914,93.6637,93.4789,93.5914,4404.0
2019-05-20 11:35:00,116.43,116.43,116.25,116.3,4115.0,93.5432,93.5432,93.3986,93.4388,4115.0
2019-05-20 11:40:00,116.25,116.48,116.24,116.48,2935.0,93.3986,93.5834,93.3905,93.5834,2935.0
2019-05-20 11:45:00,116.58,116.59,116.49,116.58,1699.0,93.6637,93.6717,93.5914,93.6637,1699.0
2019-05-20 11:50:00,116.56,116.61,116.44,116.44,5100.0,93.6476,93.6878,93.5512,93.5512,5100.0
2019-05-20 11:55:00,116.46,116.51,116.31,116.35,1870.0,93.5673,93.6075,93.4468,93.4789,1870.0
2019-05-20 12:00:00,116.36,116.48,116.36,116.4,2225.0,93.487,93.5834,93.487,93.5191,2225.0
2019-05-20 12:05:00,116.45,116.53,116.41,116.53,2294.0,93.5593,93.6235,93.5271,93.6235,2294.0
2019-05-20 12:10:00,116.62,116.62,116.54,116.55,1841.0,93.6959,93.6959,93.6316,93.6396,1841.0
2019-05-20 12:15:00,116.58,116.64,116.57,116.61,1525.0,93.6637,93.7119,93.6557,93.6878,1525.0
2019-05-20 12:20:00,116.63,116.65,116.62,116.62,1000.0,93.7039,93.72,93.6959,93.6959,1000.0
2019-05-20 12:25:00,116.58,116.66,116.56,116.56,2098.0,93.6637,93.728,93.6476,93.6476,2098.0
2019-05-20 12:30:00,116.53,116.53,116.39,116.43,2132.0,93.6235,93.6235,93.5111,93.5432,2132.0
2019-05-20 12:35:00,116.46,116.56,116.46,116.55,5610.0,93.5673,93.6476,93.5673,93.6396,5610.0
2019-05-20 12:40:00,116.51,116.53,116.47,116.48,1589.0,93.6075,93.6235,93.5753,93.5834,1589.0
2019-05-20 12:45:00,116.41,116.43,116.33,116.39,2322.0,93.5271,93.5432,93.4629,93.5111,2322.0
2019-05-20 12:50:00,116.38,116.45,116.33,116.33,3900.0,93.503,93.5593,93.4629,93.4629,3900.0
2019-05-20 12:55:00,116.28,116.33,116.22,116.31,3617.0,93.4227,93.4629,93.3745,93.4468,3617.0
2019-05-20 13:00:00,116.29,116.29,116.22,116.25,2703.0,93.4307,93.4307,93.3745,93.3986,2703.0
2019-05-20 13:05:00,116.28,116.33,116.24,116.3,4200.0,93.4227,93.4629,93.3905,93.4388,4200.0
2019-05-20 13:10:00,116.28,116.38,116.23,116.37,3913.0,93.4227,93.503,93.3825,93.495,3913.0
2019-05-20 13:15:00,116.37,116.43,116.34,116.34,4250.0,93.495,93.5432,93.4709,93.4709,4250.0
2019-05-20 13:20:00,116.33,116.34,116.17,116.18,6885.0,93.4629,93.4709,93.3343,93.3423,6885.0
2019-05-20 13:25:00,116.16,116.16,116.06,116.15,5611.0,93.3263,93.3263,93.2459,93.3182,5611.0
2019-05-20 13:30:00,116.14,116.28,116.13,116.27,3951.0,93.3102,93.4227,93.3022,93.4147,3951.0
2019-05-20 13:35:00,116.29,116.32,116.27,116.31,1700.0,93.4307,93.4548,93.4147,93.4468,1700.0
2019-05-20 13:40:00,116.31,116.31,116.21,116.26,3870.0,93.4468,93.4468,93.3664,93.4066,3870.0
2019-05-20 13:45:00,116.25,116.29,116.24,116.24,8960.0,93.3986,93.4307,93.3905,93.3905,8960.0
2019-05-20 13:50:00,116.2,116.27,116.2,116.22,7131.0,93.3584,93.4147,93.3584,93.3745,7131.0
2019-05-20 13:55:00,116.24,116.28,116.24,116.24,2302.0,93.3905,93.4227,93.3905,93.3905,2302.0
2019-05-20 14:00:00,116.31,116.31,116.17,116.21,3297.0,93.4468,93.4468,93.3343,93.3664,3297.0
2019-05-20 14:05:00,116.2,116.31,116.2,116.28,4235.0,93.3584,93.4468,93.3584,93.4227,4235.0
2019-05-20 14:10:00,116.28,116.32,116.23,116.26,4182.0,93.4227,93.4548,93.3825,93.4066,4182.0
2019-05-20 14:15:00,116.24,116.37,116.24,116.37,3908.0,93.3905,93.495,93.3905,93.495,3908.0
2019-05-20 14:20:00,116.35,116.42,116.28,116.33,7600.0,93.4789,93.5352,93.4227,93.4629,7600.0
2019-05-20 14:25:00,116.32,116.37,116.27,116.27,6174.0,93.4548,93.495,93.4147,93.4147,6174.0
2019-05-20 14:30:00,116.26,116.55,116.23,116.55,4600.0,93.4066,93.6396,93.3825,93.6396,4600.0
2019-05-20 14:35:00,116.51,116.55,116.28,116.3,3343.0,93.6075,93.6396,93.4227,93.4388,3343.0
2019-05-20 14:40:00,116.29,116.42,116.26,116.3,3337.0,93.4307,93.5352,93.4066,93.4388,3337.0
2019-05-20 14:45:00,116.3,116.33,116.29,116.3,1728.0,93.4388,93.4629,93.4307,93.4388,1728.0
2019-05-20 14:50:00,116.29,116.35,116.21,116.26,6474.0,93.4307,93.4789,93.3664,93.4066,6474.0
2019-05-20 14:55:00,116.25,116.36,116.24,116.33,3382.0,93.3986,93.487,93.3905,93.4629,3382.0
2019-05-20 15:00:00,116.3,116.31,116.23,116.27,10385.0,93.4388,93.4468,93.3825,93.4147,10385.0
2019-05-20 15:05:00,116.27,116.34,116.1,116.1,5717.0,93.4147,93.4709,93.2781,93.2781,5717.0
2019-05-20 15:10:00,116.11,116.14,116.02,116.1,18570.0,93.2861,93.3102,93.2138,93.2781,18570.0
2019-05-20 15:15:00,116.08,116.08,115.92,115.97,4489.0,93.262,93.262,93.1335,93.1736,4489.0
2019-05-20 15:20:00,115.97,115.97,115.75,115.75,6910.0,93.1736,93.1736,92.9969,92.9969,6910.0
2019-05-20 15:25:00,115.72,115.87,115.67,115.86,6807.0,92.9728,93.0933,92.9326,93.0852,6807.0
2019-05-20 15:30:00,115.94,115.95,115.83,115.86,4697.0,93.1495,93.1576,93.0611,93.0852,4697.0
2019-05-20 15:35:00,115.9,116.26,115.88,116.18,7961.0,93.1174,93.4066,93.1013,93.3423,7961.0
2019-05-20 15:40:00,116.17,116.2,116.08,116.14,11661.0,93.3343,93.3584,93.262,93.3102,11661.0
2019-05-20 15:45:00,116.13,116.23,116.08,116.11,18289.0,93.3022,93.3825,93.262,93.2861,18289.0
2019-05-20 15:50:00,116.12,116.33,116.12,116.25,19508.0,93.2941,93.4629,93.2941,93.3986,19508.0
2019-05-20 15:55:00,116.18,116.31,116.13,116.13,38199.0,93.3423,93.4468,93.3022,93.3022,38199.0
2019-05-21 09:30:00,116.69,116.73,116.31,116.73,8440.0,93.7521,93.7842,93.4468,93.7842,8440.0
2019-05-21 09:35:00,116.63,116.86,116.63,116.86,3116.0,93.7039,93.8887,93.7039,93.8887,3116.0
2019-05-21 09:40:00,116.85,116.87,116.54,116.72,2822.0,93.8806,93.8967,93.6316,93.7762,2822.0
2019-05-21 09:45:00,116.68,117.06,116.67,117.03,2963.0,93.7441,94.0494,93.736,94.0253,2963.0
2019-05-21 09:50:00,117.02,117.08,116.72,116.72,5516.0,94.0172,94.0654,93.7762,93.7762,5516.0
2019-05-21 09:55:00,116.8,116.8,116.52,116.56,29625.0,93.8405,93.8405,93.6155,93.6476,29625.0
2019-05-21 10:00:00,116.7,116.8,116.6,116.62,5757.0,93.7601,93.8405,93.6798,93.6959,5757.0
2019-05-21 10:05:00,116.63,116.73,116.59,116.59,3126.0,93.7039,93.7842,93.6717,93.6717,3126.0
2019-05-21 10:10:00,116.63,116.75,116.59,116.72,3247.0,93.7039,93.8003,93.6717,93.7762,3247.0
2019-05-21 10:15:00,116.73,116.74,116.55,116.7,7977.0,93.7842,93.7923,93.6396,93.7601,7977.0
2019-05-21 10:20:00,116.72,116.8,116.72,116.78,3500.0,93.7762,93.8405,93.7762,93.8244,3500.0
2019-05-21 10:25:00,116.77,116.8,116.69,116.74,2943.0,93.8164,93.8405,93.7521,93.7923,2943.0
2019-05-21 10:30:00,116.78,116.85,116.74,116.84,26828.0,93.8244,93.8806,93.7923,93.8726,26828.0
2019-05-21 10:35:00,116.86,116.91,116.73,116.91,12921.0,93.8887,93.9288,93.7842,93.9288,12921.0
2019-05-21 10:40:00,116.92,116.98,116.85,116.88,11862.0,93.9369,93.9851,93.8806,93.9047,11862.0
2019-05-21 10:45:00,116.91,116.91,116.84,116.86,8654.0,93.9288,93.9288,93.8726,93.8887,8654.0
2019-05-21 10:50:00,116.86,116.9,116.81,116.87,5019.0,93.8887,93.9208,93.8485,93.8967,5019.0
2019-05-21 10:55:00,116.87,116.9,116.87,116.89,13715.0,93.8967,93.9208,93.8967,93.9128,13715.0
2019-05-21 11:00:00,116.9,116.9,116.77,116.83,7019.0,93.9208,93.9208,93.8164,93.8646,7019.0
2019-05-21 11:05:00,116.81,116.9,116.77,116.88,3236.0,93.8485,93.9208,93.8164,93.9047,3236.0
2019-05-21 11:10:00,116.9,117.01,116.86,117.01,7304.0,93.9208,94.0092,93.8887,94.0092,7304.0
2019-05-21 11:15:00,117.02,117.1,117.01,117.06,6515.0,94.0172,94.0815,94.0092,94.0494,6515.0
2019-05-21 11:20:00,117.06,117.1,117.02,117.07,6057.0,94.0494,94.0815,94.0172,94.0574,6057.0
2019-05-21 11:25:00,117.04,117.08,116.95,117.07,8500.0,94.0333,94.0654,93.961,94.0574,8500.0
2019-05-21 11:30:00,117.07,117.1,117.04,117.05,7607.0,94.0574,94.0815,94.0333,94.0413,7607.0
2019-05-21 11:35:00,117.07,117.17,117.05,117.09,14336.0,94.0574,94.1377,94.0413,94.0735,14336.0
2019-05-21 11:40:00,117.09,117.1,116.98,117.08,3586.0,94.0735,94.0815,93.9851,94.0654,3586.0
2019-05-21 11:45:00,117.09,117.09,116.96,117.01,2204.0,94.0735,94.0735,93.969,94.0092,2204.0
2019-05-21 11:50:00,117.05,117.05,116.82,116.85,2472.0,94.0413,94.0413,93.8565,93.8806,2472.0
2019-05-21 11:55:00,116.85,117.09,116.85,117.03,1412.0,93.8806,94.0735,93.8806,94.0253,1412.0
2019-05-21 12:00:00,117.04,117.07,117.01,117.01,1057.0,94.0333,94.0574,94.0092,94.0092,1057.0
2019-05-21 12:05:00,116.99,117.07,116.97,117.01,4557.0,93.9931,94.0574,93.9771,94.0092,4557.0
2019-05-21 12:10:00,117.0,117.0,116.96,116.97,1200.0,94.0012,94.0012,93.969,93.9771,1200.0
2019-05-21 12:15:00,116.96,116.97,116.89,116.9,3571.0,93.969,93.9771,93.9128,93.9208,3571.0
2019-05-21 12:20:00,116.9,116.91,116.85,116.85,5929.0,93.9208,93.9288,93.8806,93.8806,5929.0
2019-05-21 12:25:00,116.76,116.85,116.7,116.85,2446.0,93.8083,93.8806,93.7601,93.8806,2446.0
2019-05-21 12:30:00,116.84,116.86,116.78,116.86,1427.0,93.8726,93.8887,93.8244,93.8887,1427.0
2019-05-21 12:35:00,116.85,116.87,116.78,116.78,1874.0,93.8806,93.8967,93.8244,93.8244,1874.0
2019-05-21 12:40:00,116.81,116.85,116.81,116.84,3089.0,93.8485,93.8806,93.8485,93.8726,3089.0
2019-05-21 12:45:00,116.82,116.9,116.79,116.88,2517.0,93.8565,93.9208,93.8324,93.9047,2517.0
2019-05-21 12:50:00,116.87,116.9,116.76,116.83,2635.0,93.8967,93.9208,93.8083,93.8646,2635.0
2019-05-21 12:55:00,116.83,116.9,116.8,116.89,1600.0,93.8646,93.9208,93.8405,93.9128,1600.0
2019-05-21 13:00:00,116.85,116.87,116.81,116.84,1300.0,93.8806,93.8967,93.8485,93.8726,1300.0
2019-05-21 13:05:00,116.84,116.86,116.78,116.78,1400.0,93.8726,93.8887,93.8244,93.8244,1400.0
2019-05-21 13:10:00,116.76,116.78,116.71,116.73,2935.0,93.8083,93.8244,93.7682,93.7842,2935.0
2019-05-21 13:15:00,116.76,116.77,116.72,116.73,600.0,93.8083,93.8164,93.7762,93.7842,600.0
2019-05-21 13:20:00,116.72,116.83,116.72,116.81,1500.0,93.7762,93.8646,93.7762,93.8485,1500.0
2019-05-21 13:25:00,116.85,116.85,116.76,116.83,1919.0,93.8806,93.8806,93.8083,93.8646,1919.0
2019-05-21 13:30:00,116.76,116.86,116.76,116.84,1448.0,93.8083,93.8887,93.8083,93.8726,1448.0
2019-05-21 13:35:00,116.84,116.85,116.79,116.79,6268.0,93.8726,93.8806,93.8324,93.8324,6268.0
2019-05-21 13:40:00,116.78,116.89,116.78,116.87,1967.0,93.8244,93.9128,93.8244,93.8967,1967.0
2019-05-21 13:45:00,116.88,116.9,116.84,116.84,3979.0,93.9047,93.9208,93.8726,93.8726,3979.0
2019-05-21 13:50:00,116.84,116.9,116.82,116.84,5244.0,93.8726,93.9208,93.8565,93.8726,5244.0
2019-05-21 13:55:00,116.84,116.9,116.83,116.88,3556.0,93.8726,93.9208,93.8646,93.9047,3556.0
2019-05-21 14:00:00,116.88,116.9,116.84,116.86,5589.0,93.9047,93.9208,93.8726,93.8887,5589.0
2019-05-21 14:05:00,116.88,116.9,116.83,116.87,8271.0,93.9047,93.9208,93.8646,93.8967,8271.0
2019-05-21 14:10:00,116.87,116.9,116.87,116.89,29365.0,93.8967,93.9208,93.8967,93.9128,29365.0
2019-05-21 14:15:00,116.88,117.11,116.87,117.11,12350.0,93.9047,94.0895,93.8967,94.0895,12350.0
2019-05-21 14:20:00,117.15,117.27,117.12,117.25,2305.0,94.1217,94.2181,94.0976,94.202,2305.0
2019-05-21 14:25:00,117.27,117.33,117.27,117.27,4488.0,94.2181,94.2663,94.2181,94.2181,4488.0
2019-05-21 14:30:00,117.16,117.19,117.12,117.15,1455.0,94.1297,94.1538,94.0976,94.1217,1455.0
2019-05-21 14:35:00,117.16,117.4,117.16,117.4,129548.0,94.1297,94.3225,94.1297,94.3225,129548.0
2019-05-21 14:40:00,117.43,117.52,117.38,117.48,4747.0,94.3466,94.4189,94.3065,94.3868,4747.0
2019-05-21 14:45:00,117.54,117.69,117.45,117.46,5215.0,94.435,94.5555,94.3627,94.3707,5215.0
2019-05-21 14:50:00,117.49,117.51,117.41,117.47,2042.0,94.3948,94.4109,94.3306,94.3788,2042.0
2019-05-21 14:55:00,117.48,117.49,117.43,117.45,2000.0,94.3868,94.3948,94.3466,94.3627,2000.0
2019-05-21 15:00:00,117.46,117.46,117.23,117.24,8210.0,94.3707,94.3707,94.1859,94.194,8210.0
2019-05-21 15:05:00,117.29,117.31,117.04,117.06,3201.0,94.2341,94.2502,94.0333,94.0494,3201.0
2019-05-21 15:10:00,117.01,117.09,117.01,117.05,3199.0,94.0092,94.0735,94.0092,94.0413,3199.0
2019-05-21 15:15:00,117.06,117.14,117.06,117.12,4490.0,94.0494,94.1136,94.0494,94.0976,4490.0
2019-05-21 15:20:00,117.12,117.23,117.07,117.07,6108.0,94.0976,94.1859,94.0574,94.0574,6108.0
2019-05-21 15:25:00,117.09,117.17,117.05,117.17,4203.0,94.0735,94.1377,94.0413,94.1377,4203.0
2019-05-21 15:30:00,117.18,117.19,117.04,117.07,6184.0,94.1458,94.1538,94.0333,94.0574,6184.0
2019-05-21 15:35:00,117.07,117.17,117.06,117.14,5806.0,94.0574,94.1377,94.0494,94.1136,5806.0
2019-05-21 15:40:00,117.13,117.13,117.03,117.04,8715.0,94.1056,94.1056,94.0253,94.0333,8715.0
2019-05-21 15:45:00,117.06,117.09,117.02,117.03,15720.0,94.0494,94.0735,94.0172,94.0253,15720.0
2019-05-21 15:50:00,117.02,117.08,116.84,116.89,24570.0,94.0172,94.0654,93.8726,93.9128,24570.0
2019-05-21 15:55:00,116.9,117.03,116.89,117.03,55846.0,93.9208,94.0253,93.9128,94.0253,55846.0
2019-05-22 09:30:00,117.48,117.65,117.0,117.2,14079.0,94.3868,94.5234,94.0012,94.1618,14079.0
2019-05-22 09:35:00,117.32,117.59,117.29,117.43,7510.0,94.2583,94.4752,94.2341,94.3466,7510.0
2019-05-22 09:40:00,117.56,117.89,117.53,117.78,7742.0,94.4511,94.7162,94.427,94.6278,7742.0
2019-05-22 09:45:00,117.66,117.93,117.62,117.8,4512.0,94.5314,94.7483,94.4993,94.6439,4512.0
2019-05-22 09:50:00,117.77,117.91,117.7,117.89,2524.0,94.6198,94.7323,94.5636,94.7162,2524.0
2019-05-22 09:55:00,117.83,118.05,117.83,117.94,3015.0,94.668,94.8448,94.668,94.7564,3015.0
2019-05-22 10:00:00,117.94,117.99,117.87,117.95,10408.0,94.7564,94.7965,94.7001,94.7644,10408.0
2019-05-22 10:05:00,117.9,117.98,117.53,117.53,9563.0,94.7242,94.7885,94.427,94.427,9563.0
2019-05-22 10:10:00,117.58,117.58,117.39,117.56,4518.0,94.4671,94.4671,94.3145,94.4511,4518.0
2019-05-22 10:15:00,117.61,117.85,117.61,117.76,14594.0,94.4912,94.6841,94.4912,94.6118,14594.0
2019-05-22 10:20:00,117.7,117.77,117.64,117.71,3604.0,94.5636,94.6198,94.5153,94.5716,3604.0
2019-05-22 10:25:00,117.6,117.73,117.54,117.68,1700.0,94.4832,94.5877,94.435,94.5475,1700.0
2019-05-22 10:30:00,117.7,117.81,117.66,117.73,4893.0,94.5636,94.6519,94.5314,94.5877,4893.0
2019-05-22 10:35:00,117.75,117.84,117.62,117.65,3373.0,94.6037,94.676,94.4993,94.5234,3373.0
2019-05-22 10:40:00,117.61,117.79,117.54,117.79,4772.0,94.4912,94.6359,94.435,94.6359,4772.0
2019-05-22 10:45:00,117.73,117.76,117.58,117.69,7385.0,94.5877,94.6118,94.4671,94.5555,7385.0
2019-05-22 10:50:00,117.62,117.62,117.49,117.52,2300.0,94.4993,94.4993,94.3948,94.4189,2300.0
2019-05-22 10:55:00,117.52,117.61,117.52,117.59,1986.0,94.4189,94.4912,94.4189,94.4752,1986.0
2019-05-22 11:00:00,117.54,117.63,117.53,117.59,2292.0,94.435,94.5073,94.427,94.4752,2292.0
2019-05-22 11:05:00,117.63,117.66,117.53,117.53,2400.0,94.5073,94.5314,94.427,94.427,2400.0
2019-05-22 11:10:00,117.59,117.66,117.53,117.63,1744.0,94.4752,94.5314,94.427,94.5073,1744.0
2019-05-22 11:15:00,117.66,117.72,117.61,117.65,3334.0,94.5314,94.5796,94.4912,94.5234,3334.0
2019-05-22 11:20:00,117.67,117.77,117.65,117.72,3301.0,94.5395,94.6198,94.5234,94.5796,3301.0
2019-05-22 11:25:00,117.76,117.89,117.71,117.87,6501.0,94.6118,94.7162,94.5716,94.7001,6501.0
2019-05-22 11:30:00,117.87,117.91,117.74,117.79,3722.0,94.7001,94.7323,94.5957,94.6359,3722.0
2019-05-22 11:35:00,117.84,117.94,117.82,117.88,1450.0,94.676,94.7564,94.66,94.7082,1450.0
2019-05-22 11:40:00,117.91,118.06,117.85,118.03,1863.0,94.7323,94.8528,94.6841,94.8287,1863.0
2019-05-22 11:45:00,118.06,118.16,118.05,118.05,2100.0,94.8528,94.9331,94.8448,94.8448,2100.0
2019-05-22 11:50:00,118.08,118.11,117.93,117.97,6194.0,94.8689,94.893,94.7483,94.7805,6194.0
2019-05-22 11:55:00,117.92,117.99,117.92,117.94,13965.0,94.7403,94.7965,94.7403,94.7564,13965.0
2019-05-22 12:00:00,117.98,117.99,117.93,117.94,1800.0,94.7885,94.7965,94.7483,94.7564,1800.0
2019-05-22 12:05:00,117.94,117.94,117.84,117.89,3274.0,94.7564,94.7564,94.676,94.7162,3274.0
2019-05-22 12:10:00,117.92,117.92,117.8,117.9,2103.0,94.7403,94.7403,94.6439,94.7242,2103.0
2019-05-22 12:15:00,117.97,117.99,117.95,117.96,1300.0,94.7805,94.7965,94.7644,94.7724,1300.0
2019-05-22 12:20:00,117.99,117.99,117.89,117.91,2838.0,94.7965,94.7965,94.7162,94.7323,2838.0
2019-05-22 12:25:00,117.9,117.91,117.82,117.86,1200.0,94.7242,94.7323,94.66,94.6921,1200.0
2019-05-22 12:30:00,117.9,117.93,117.84,117.93,1839.0,94.7242,94.7483,94.676,94.7483,1839.0
2019-05-22 12:35:00,117.9,117.93,117.88,117.92,5317.0,94.7242,94.7483,94.7082,94.7403,5317.0
2019-05-22 12:40:00,117.88,117.91,117.86,117.91,1202.0,94.7082,94.7323,94.6921,94.7323,1202.0
2019-05-22 12:45:00,117.92,117.93,117.89,117.91,2216.0,94.7403,94.7483,94.7162,94.7323,2216.0
2019-05-22 12:50:00,117.88,117.93,117.87,117.87,1334.0,94.7082,94.7483,94.7001,94.7001,1334.0
2019-05-22 12:55:00,117.88,117.92,117.85,117.85,2535.0,94.7082,94.7403,94.6841,94.6841,2535.0
2019-05-22 13:00:00,117.86,117.86,117.74,117.76,3880.0,94.6921,94.6921,94.5957,94.6118,3880.0
2019-05-22 13:05:00,117.72,117.78,117.65,117.76,2774.0,94.5796,94.6278,94.5234,94.6118,2774.0
2019-05-22 13:10:00,117.78,117.79,117.76,117.76,4843.0,94.6278,94.6359,94.6118,94.6118,4843.0
2019-05-22 13:15:00,117.77,117.81,117.75,117.76,2500.0,94.6198,94.6519,94.6037,94.6118,2500.0
2019-05-22 13:20:00,117.74,117.82,117.72,117.76,3262.0,94.5957,94.66,94.5796,94.6118,3262.0
2019-05-22 13:25:00,117.78,117.81,117.7,117.78,2993.0,94.6278,94.6519,94.5636,94.6278,2993.0
2019-05-22 13:30:00,117.81,117.89,117.81,117.89,3034.0,94.6519,94.7162,94.6519,94.7162,3034.0
2019-05-22 13:35:00,117.93,117.93,117.84,117.87,3306.0,94.7483,94.7483,94.676,94.7001,3306.0
2019-05-22 13:40:00,117.91,117.91,117.85,117.9,15023.0,94.7323,94.7323,94.6841,94.7242,15023.0
2019-05-22 13:45:00,117.93,118.07,117.92,118.07,2899.0,94.7483,94.8608,94.7403,94.8608,2899.0
2019-05-22 13:50:00,118.12,118.24,118.07,118.2,2670.0,94.901,94.9974,94.8608,94.9653,2670.0
2019-05-22 13:55:00,118.25,118.26,118.18,118.18,2857.0,95.0054,95.0135,94.9492,94.9492,2857.0
2019-05-22 14:00:00,118.16,118.22,118.13,118.17,2500.0,94.9331,94.9813,94.909,94.9412,2500.0
2019-05-22 14:05:00,118.13,118.26,118.13,118.26,3305.0,94.909,95.0135,94.909,95.0135,3305.0
2019-05-22 14:10:00,118.25,118.43,118.2,118.38,5725.0,95.0054,95.1501,94.9653,95.1099,5725.0
2019-05-22 14:15:00,118.4,118.4,118.27,118.32,6227.0,95.126,95.126,95.0215,95.0617,6227.0
2019-05-22 14:20:00,118.33,118.4,118.29,118.39,3400.0,95.0697,95.126,95.0376,95.1179,3400.0
2019-05-22 14:25:00,118.4,118.42,118.38,118.4,5493.0,95.126,95.142,95.1099,95.126,5493.0
2019-05-22 14:30:00,118.45,118.5,118.42,118.45,5944.0,95.1661,95.2063,95.142,95.1661,5944.0
2019-05-22 14:35:00,118.43,118.46,118.42,118.42,1300.0,95.1501,95.1742,95.142,95.142,1300.0
2019-05-22 14:40:00,118.44,118.5,118.41,118.45,3543.0,95.1581,95.2063,95.134,95.1661,3543.0
2019-05-22 14:45:00,118.45,118.47,118.32,118.32,6642.0,95.1661,95.1822,95.0617,95.0617,6642.0
2019-05-22 14:50:00,118.28,118.28,118.12,118.12,1900.0,95.0295,95.0295,94.901,94.901,1900.0
2019-05-22 14:55:00,118.14,118.27,118.14,118.24,4470.0,94.9171,95.0215,94.9171,94.9974,4470.0
2019-05-22 15:00:00,118.27,118.36,118.17,118.31,9953.0,95.0215,95.0938,94.9412,95.0536,9953.0
2019-05-22 15:05:00,118.33,118.33,118.2,118.24,1773.0,95.0697,95.0697,94.9653,94.9974,1773.0
2019-05-22 15:10:00,118.27,118.29,118.18,118.23,4000.0,95.0215,95.0376,94.9492,94.9894,4000.0
2019-05-22 15:15:00,118.23,118.34,118.21,118.33,5100.0,94.9894,95.0777,94.9733,95.0697,5100.0
2019-05-22 15:20:00,118.33,118.33,118.26,118.3,6916.0,95.0697,95.0697,95.0135,95.0456,6916.0
2019-05-22 15:25:00,118.31,118.33,118.23,118.24,3629.0,95.0536,95.0697,94.9894,94.9974,3629.0
2019-05-22 15:30:00,118.21,118.23,118.12,118.13,5821.0,94.9733,94.9894,94.901,94.909,5821.0
2019-05-22 15:35:00,118.15,118.21,118.1,118.18,7192.0,94.9251,94.9733,94.8849,94.9492,7192.0
2019-05-22 15:40:00,118.18,118.22,118.13,118.18,10866.0,94.9492,94.9813,94.909,94.9492,10866.0
2019-05-22 15:45:00,118.16,118.24,118.16,118.21,16868.0,94.9331,94.9974,94.9331,94.9733,16868.0
2019-05-22 15:50:00,118.19,118.36,118.19,118.35,28505.0,94.9572,95.0938,94.9572,95.0858,28505.0
2019-05-22 15:55:00,118.34,118.44,118.3,118.36,66694.0,95.0777,95.1581,95.0456,95.0938,66694.0
2019-05-23 09:30:00,118.05,118.05,117.86,117.92,8552.0,94.8448,94.8448,94.6921,94.7403,8552.0
2019-05-23 09:35:00,118.31,118.35,117.99,118.23,2800.0,95.0536,95.0858,94.7965,94.9894,2800.0
2019-05-23 09:40:00,118.25,118.37,118.21,118.26,2159.0,95.0054,95.1019,94.9733,95.0135,2159.0
2019-05-23 09:45:00,118.22,118.41,118.17,118.32,8179.0,94.9813,95.134,94.9412,95.0617,8179.0
2019-05-23 09:50:00,118.32,118.35,118.21,118.3,14525.0,95.0617,95.0858,94.9733,95.0456,14525.0
2019-05-23 09:55:00,118.32,118.39,118.24,118.39,3701.0,95.0617,95.1179,94.9974,95.1179,3701.0
2019-05-23 10:00:00,118.3,118.49,118.29,118.4,3899.0,95.0456,95.1983,95.0376,95.126,3899.0
2019-05-23 10:05:00,118.37,118.37,118.26,118.29,11396.0,95.1019,95.1019,95.0135,95.0376,11396.0
2019-05-23 10:10:00,118.28,118.58,118.26,118.51,13769.0,95.0295,95.2706,95.0135,95.2143,13769.0
2019-05-23 10:15:00,118.51,118.67,118.49,118.66,4425.0,95.2143,95.3429,95.1983,95.3348,4425.0
2019-05-23 10:20:00,118.67,118.91,118.66,118.91,6470.0,95.3429,95.5357,95.3348,95.5357,6470.0
2019-05-23 10:25:00,118.89,119.01,118.85,119.01,3593.0,95.5196,95.616,95.4875,95.616,3593.0
2019-05-23 10:30:00,118.96,119.11,118.9,119.07,5165.0,95.5759,95.6964,95.5277,95.6643,5165.0
2019-05-23 10:35:00,119.03,119.15,118.79,118.96,8933.0,95.6321,95.7285,95.4393,95.5759,8933.0
2019-05-23 10:40:00,118.99,119.09,118.99,119.09,1701.0,95.6,95.6803,95.6,95.6803,1701.0
2019-05-23 10:45:00,119.09,119.11,118.88,118.89,5810.0,95.6803,95.6964,95.5116,95.5196,5810.0
2019-05-23 10:50:00,118.91,118.94,118.83,118.84,5068.0,95.5357,95.5598,95.4714,95.4795,5068.0
2019-05-23 10:55:00,118.9,119.05,118.9,119.01,2185.0,95.5277,95.6482,95.5277,95.616,2185.0
2019-05-23 11:00:00,119.05,119.39,118.98,119.33,37270.0,95.6482,95.9213,95.5919,95.8731,37270.0
2019-05-23 11:05:00,119.28,119.39,119.28,119.32,5685.0,95.833,95.9213,95.833,95.8651,5685.0
2019-05-23 11:10:00,119.27,119.33,119.22,119.22,3660.0,95.8249,95.8731,95.7848,95.7848,3660.0
2019-05-23 11:15:00,119.29,119.31,119.16,119.25,4681.0,95.841,95.8571,95.7366,95.8089,4681.0
2019-05-23 11:20:00,119.28,119.31,119.03,119.15,5725.0,95.833,95.8571,95.6321,95.7285,5725.0
2019-05-23 11:25:00,119.19,119.21,119.15,119.18,3324.0,95.7607,95.7767,95.7285,95.7526,3324.0
2019-05-23 11:30:00,119.15,119.15,119.07,119.08,3687.0,95.7285,95.7285,95.6643,95.6723,3687.0
2019-05-23 11:35:00,119.07,119.07,118.98,119.07,11182.0,95.6643,95.6643,95.5919,95.6643,11182.0
2019-05-23 11:40:00,119.03,119.07,119.02,119.04,6238.0,95.6321,95.6643,95.6241,95.6401,6238.0
2019-05-23 11:45:00,119.04,119.12,119.0,119.04,26464.0,95.6401,95.7044,95.608,95.6401,26464.0
2019-05-23 11:50:00,119.04,119.09,119.01,119.01,6328.0,95.6401,95.6803,95.616,95.616,6328.0
2019-05-23 11:55:00,118.97,118.98,118.86,118.9,2097.0,95.5839,95.5919,95.4955,95.5277,2097.0
2019-05-23 12:00:00,118.94,119.0,118.92,118.99,2683.0,95.5598,95.608,95.5437,95.6,2683.0
2019-05-23 12:05:00,119.0,119.08,118.97,119.01,3771.0,95.608,95.6723,95.5839,95.616,3771.0
2019-05-23 12:10:00,119.01,119.03,118.98,119.02,2300.0,95.616,95.6321,95.5919,95.6241,2300.0
2019-05-23 12:15:00,119.01,119.01,118.94,118.95,1350.0,95.616,95.616,95.5598,95.5678,1350.0
2019-05-23 12:20:00,118.95,119.03,118.94,119.03,4697.0,95.5678,95.6321,95.5598,95.6321,4697.0
2019-05-23 12:25:00,119.02,119.02,118.96,118.99,4115.0,95.6241,95.6241,95.5759,95.6,4115.0
2019-05-23 12:30:00,119.0,119.0,118.97,118.98,4018.0,95.608,95.608,95.5839,95.5919,4018.0
2019-05-23 12:35:00,118.98,118.99,118.83,118.93,5769.0,95.5919,95.6,95.4714,95.5518,5769.0
2019-05-23 12:40:00,118.99,118.99,118.84,118.97,1700.0,95.6,95.6,95.4795,95.5839,1700.0
2019-05-23 12:45:00,118.94,118.94,118.89,118.93,1601.0,95.5598,95.5598,95.5196,95.5518,1601.0
2019-05-23 12:50:00,118.88,118.89,118.73,118.75,2533.0,95.5116,95.5196,95.3911,95.4072,2533.0
2019-05-23 12:55:00,118.72,118.82,118.71,118.75,1032.0,95.3831,95.4634,95.375,95.4072,1032.0
2019-05-23 13:00:00,118.79,118.79,118.74,118.74,3183.0,95.4393,95.4393,95.3991,95.3991,3183.0
2019-05-23 13:05:00,118.78,118.83,118.76,118.81,4200.0,95.4313,95.4714,95.4152,95.4554,4200.0
2019-05-23 13:10:00,118.81,118.81,118.68,118.7,2300.0,95.4554,95.4554,95.3509,95.367,2300.0
2019-05-23 13:15:00,118.7,118.7,118.65,118.66,1608.0,95.367,95.367,95.3268,95.3348,1608.0
2019-05-23 13:20:00,118.66,118.72,118.65,118.71,2000.0,95.3348,95.3831,95.3268,95.375,2000.0
2019-05-23 13:25:00,118.7,118.77,118.7,118.7,3600.0,95.367,95.4232,95.367,95.367,3600.0
2019-05-23 13:30:00,118.7,118.75,118.66,118.75,2400.0,95.367,95.4072,95.3348,95.4072,2400.0
2019-05-23 13:35:00,118.77,118.81,118.74,118.81,4650.0,95.4232,95.4554,95.3991,95.4554,4650.0
2019-05-23 13:40:00,118.87,118.92,118.82,118.85,3004.0,95.5036,95.5437,95.4634,95.4875,3004.0
2019-05-23 13:45:00,118.84,118.92,118.82,118.84,2916.0,95.4795,95.5437,95.4634,95.4795,2916.0
2019-05-23 13:50:00,118.83,118.9,118.81,118.9,2160.0,95.4714,95.5277,95.4554,95.5277,2160.0
2019-05-23 13:55:00,118.87,118.88,118.85,118.87,1104.0,95.5036,95.5116,95.4875,95.5036,1104.0
2019-05-23 14:00:00,118.94,118.94,118.85,118.86,2441.0,95.5598,95.5598,95.4875,95.4955,2441.0
2019-05-23 14:05:00,118.85,118.91,118.84,118.86,2307.0,95.4875,95.5357,95.4795,95.4955,2307.0
2019-05-23 14:10:00,118.84,118.93,118.83,118.92,3021.0,95.4795,95.5518,95.4714,95.5437,3021.0
2019-05-23 14:15:00,118.95,119.1,118.94,119.07,3564.0,95.5678,95.6884,95.5598,95.6643,3564.0
2019-05-23 14:20:00,119.12,119.26,119.12,119.22,6620.0,95.7044,95.8169,95.7044,95.7848,6620.0
2019-05-23 14:25:00,119.24,119.27,119.23,119.25,10677.0,95.8008,95.8249,95.7928,95.8089,10677.0
2019-05-23 14:30:00,119.25,119.27,119.12,119.25,10113.0,95.8089,95.8249,95.7044,95.8089,10113.0
2019-05-23 14:35:00,119.23,119.23,119.0,119.01,5371.0,95.7928,95.7928,95.608,95.616,5371.0
2019-05-23 14:40:00,119.0,119.01,118.85,118.98,27622.0,95.608,95.616,95.4875,95.5919,27622.0
2019-05-23 14:45:00,119.01,119.01,118.94,118.97,2613.0,95.616,95.616,95.5598,95.5839,2613.0
2019-05-23 14:50:00,118.96,119.03,118.93,118.99,3690.0,95.5759,95.6321,95.5518,95.6,3690.0
2019-05-23 14:55:00,118.96,119.04,118.89,119.04,3734.0,95.5759,95.6401,95.5196,95.6401,3734.0
2019-05-23 15:00:00,119.01,119.04,118.88,118.89,5120.0,95.616,95.6401,95.5116,95.5196,5120.0
2019-05-23 15:05:00,118.87,118.91,118.77,118.83,6151.0,95.5036,95.5357,95.4232,95.4714,6151.0
2019-05-23 15:10:00,118.9,118.98,118.89,118.98,4296.0,95.5277,95.5919,95.5196,95.5919,4296.0
2019-05-23 15:15:00,119.01,119.22,118.97,119.19,4587.0,95.616,95.7848,95.5839,95.7607,4587.0
2019-05-23 15:20:00,119.23,119.4,119.21,119.32,9333.0,95.7928,95.9294,95.7767,95.8651,9333.0
2019-05-23 15:25:00,119.36,119.61,119.33,119.52,7671.0,95.8972,96.0981,95.8731,96.0258,7671.0
2019-05-23 15:30:00,119.51,119.64,119.47,119.61,8405.0,96.0178,96.1222,95.9856,96.0981,8405.0
2019-05-23 15:35:00,119.59,119.63,119.43,119.43,9299.0,96.082,96.1142,95.9535,95.9535,9299.0
2019-05-23 15:40:00,119.42,119.42,119.22,119.26,12658.0,95.9455,95.9455,95.7848,95.8169,12658.0
2019-05-23 15:45:00,119.24,119.4,119.22,119.32,18046.0,95.8008,95.9294,95.7848,95.8651,18046.0
2019-05-23 15:50:00,119.3,119.4,119.24,119.39,20344.0,95.849,95.9294,95.8008,95.9213,20344.0
2019-05-23 15:55:00,119.4,119.53,119.3,119.36,100785.0,95.9294,96.0338,95.849,95.8972,100785.0
2019-05-24 09:30:00,119.77,120.22,119.77,120.12,36770.0,96.2267,96.5882,96.2267,96.5079,36770.0
2019-05-24 09:35:00,120.1,120.4,119.95,119.95,6632.0,96.4918,96.7328,96.3713,96.3713,6632.0
2019-05-24 09:40:00,119.96,120.14,119.91,119.95,3200.0,96.3793,96.5239,96.3391,96.3713,3200.0
2019-05-24 09:45:00,120.0,120.13,119.87,119.95,30602.0,96.4114,96.5159,96.307,96.3713,30602.0
2019-05-24 09:50:00,119.94,120.16,119.92,119.98,4842.0,96.3632,96.54,96.3472,96.3954,4842.0
2019-05-24 09:55:00,119.92,120.14,119.86,120.1,4600.0,96.3472,96.5239,96.299,96.4918,4600.0
2019-05-24 10:00:00,120.11,120.19,119.95,120.19,2350.0,96.4998,96.5641,96.3713,96.5641,2350.0
2019-05-24 10:05:00,120.11,120.35,120.03,120.18,5045.0,96.4998,96.6926,96.4355,96.5561,5045.0
2019-05-24 10:10:00,120.17,120.42,120.16,120.41,3464.0,96.548,96.7489,96.54,96.7408,3464.0
2019-05-24 10:15:00,120.44,120.57,120.4,120.49,8423.0,96.7649,96.8694,96.7328,96.8051,8423.0
2019-05-24 10:20:00,120.48,120.61,120.48,120.52,9057.0,96.7971,96.9015,96.7971,96.8292,9057.0
2019-05-24 10:25:00,120.51,120.56,120.46,120.48,5821.0,96.8212,96.8614,96.781,96.7971,5821.0
2019-05-24 10:30:00,120.51,120.55,120.48,120.52,2527.0,96.8212,96.8533,96.7971,96.8292,2527.0
2019-05-24 10:35:00,120.47,120.72,120.44,120.68,6716.0,96.7891,96.9899,96.7649,96.9578,6716.0
2019-05-24 10:40:00,120.66,120.66,120.6,120.61,2160.0,96.9417,96.9417,96.8935,96.9015,2160.0
2019-05-24 10:45:00,120.61,120.61,120.45,120.47,14795.0,96.9015,96.9015,96.773,96.7891,14795.0
2019-05-24 10:50:00,120.48,120.61,120.45,120.48,5069.0,96.7971,96.9015,96.773,96.7971,5069.0
2019-05-24 10:55:00,120.49,120.54,120.34,120.34,3245.0,96.8051,96.8453,96.6846,96.6846,3245.0
2019-05-24 11:00:00,120.39,120.4,120.21,120.21,2615.0,96.7248,96.7328,96.5802,96.5802,2615.0
2019-05-24 11:05:00,120.2,120.23,120.08,120.08,2122.0,96.5721,96.5962,96.4757,96.4757,2122.0
2019-05-24 11:10:00,120.08,120.24,120.08,120.23,2179.0,96.4757,96.6043,96.4757,96.5962,2179.0
2019-05-24 11:15:00,120.28,120.28,120.21,120.22,1500.0,96.6364,96.6364,96.5802,96.5882,1500.0
2019-05-24 11:20:00,120.23,120.31,120.15,120.24,7517.0,96.5962,96.6605,96.532,96.6043,7517.0
2019-05-24 11:25:00,120.21,120.29,120.11,120.27,10618.0,96.5802,96.6444,96.4998,96.6284,10618.0
2019-05-24 11:30:00,120.28,120.28,120.2,120.27,1337.0,96.6364,96.6364,96.5721,96.6284,1337.0
2019-05-24 11:35:00,120.27,120.37,120.26,120.33,2133.0,96.6284,96.7087,96.6203,96.6766,2133.0
2019-05-24 11:40:00,120.33,120.35,120.23,120.32,5982.0,96.6766,96.6926,96.5962,96.6685,5982.0
2019-05-24 11:45:00,120.31,120.35,120.24,120.27,7087.0,96.6605,96.6926,96.6043,96.6284,7087.0
2019-05-24 11:50:00,120.31,120.43,120.31,120.4,2800.0,96.6605,96.7569,96.6605,96.7328,2800.0
2019-05-24 11:55:00,120.44,120.46,120.38,120.38,4595.0,96.7649,96.781,96.7167,96.7167,4595.0
2019-05-24 12:00:00,120.32,120.32,120.18,120.29,2904.0,96.6685,96.6685,96.5561,96.6444,2904.0
2019-05-24 12:05:00,120.31,120.41,120.31,120.33,4470.0,96.6605,96.7408,96.6605,96.6766,4470.0
2019-05-24 12:10:00,120.3,120.36,120.26,120.27,2971.0,96.6525,96.7007,96.6203,96.6284,2971.0
2019-05-24 12:15:00,120.26,120.31,120.16,120.21,3906.0,96.6203,96.6605,96.54,96.5802,3906.0
2019-05-24 12:20:00,120.21,120.3,120.19,120.23,3050.0,96.5802,96.6525,96.5641,96.5962,3050.0
2019-05-24 12:25:00,120.24,120.24,120.12,120.14,2533.0,96.6043,96.6043,96.5079,96.5239,2533.0
2019-05-24 12:30:00,120.09,120.2,120.08,120.14,2968.0,96.4837,96.5721,96.4757,96.5239,2968.0
2019-05-24 12:35:00,120.08,120.09,120.0,120.0,2100.0,96.4757,96.4837,96.4114,96.4114,2100.0
2019-05-24 12:40:00,120.05,120.14,120.04,120.04,3100.0,96.4516,96.5239,96.4436,96.4436,3100.0
2019-05-24 12:45:00,120.04,120.13,120.02,120.04,1900.0,96.4436,96.5159,96.4275,96.4436,1900.0
2019-05-24 12:50:00,120.07,120.14,120.06,120.09,3464.0,96.4677,96.5239,96.4596,96.4837,3464.0
2019-05-24 12:55:00,120.08,120.2,120.06,120.1,5952.0,96.4757,96.5721,96.4596,96.4918,5952.0
2019-05-24 13:00:00,120.11,120.13,120.08,120.12,2744.0,96.4998,96.5159,96.4757,96.5079,2744.0
2019-05-24 13:05:00,120.13,120.16,120.07,120.12,1167.0,96.5159,96.54,96.4677,96.5079,1167.0
2019-05-24 13:10:00,120.09,120.19,120.04,120.19,2393.0,96.4837,96.5641,96.4436,96.5641,2393.0
2019-05-24 13:15:00,120.18,120.24,120.13,120.22,1887.0,96.5561,96.6043,96.5159,96.5882,1887.0
2019-05-24 13:20:00,120.2,120.21,120.17,120.17,1200.0,96.5721,96.5802,96.548,96.548,1200.0
2019-05-24 13:25:00,120.19,120.24,120.17,120.24,1654.0,96.5641,96.6043,96.548,96.6043,1654.0
2019-05-24 13:30:00,120.24,120.25,120.2,120.2,1909.0,96.6043,96.6123,96.5721,96.5721,1909.0
2019-05-24 13:35:00,120.18,120.26,120.13,120.26,13086.0,96.5561,96.6203,96.5159,96.6203,13086.0
2019-05-24 13:40:00,120.26,120.33,120.24,120.25,11383.0,96.6203,96.6766,96.6043,96.6123,11383.0
2019-05-24 13:45:00,120.24,120.31,120.22,120.27,5757.0,96.6043,96.6605,96.5882,96.6284,5757.0
2019-05-24 13:50:00,120.31,120.36,120.31,120.34,2500.0,96.6605,96.7007,96.6605,96.6846,2500.0
2019-05-24 13:55:00,120.31,120.37,120.31,120.33,3431.0,96.6605,96.7087,96.6605,96.6766,3431.0
2019-05-24 14:00:00,120.3,120.33,120.26,120.33,5635.0,96.6525,96.6766,96.6203,96.6766,5635.0
2019-05-24 14:05:00,120.35,120.37,120.24,120.27,4211.0,96.6926,96.7087,96.6043,96.6284,4211.0
2019-05-24 14:10:00,120.25,120.25,120.16,120.24,2480.0,96.6123,96.6123,96.54,96.6043,2480.0
2019-05-24 14:15:00,120.23,120.25,120.21,120.21,1405.0,96.5962,96.6123,96.5802,96.5802,1405.0
2019-05-24 14:20:00,120.15,120.18,120.1,120.16,1850.0,96.532,96.5561,96.4918,96.54,1850.0
2019-05-24 14:25:00,120.19,120.19,120.03,120.08,4039.0,96.5641,96.5641,96.4355,96.4757,4039.0
2019-05-24 14:30:00,120.1,120.15,120.07,120.13,1982.0,96.4918,96.532,96.4677,96.5159,1982.0
2019-05-24 14:35:00,120.14,120.22,120.13,120.18,2856.0,96.5239,96.5882,96.5159,96.5561,2856.0
2019-05-24 14:40:00,120.18,120.3,120.17,120.3,3549.0,96.5561,96.6525,96.548,96.6525,3549.0
2019-05-24 14:45:00,120.32,120.32,120.22,120.26,4570.0,96.6685,96.6685,96.5882,96.6203,4570.0
2019-05-24 14:50:00,120.28,120.42,120.26,120.4,14164.0,96.6364,96.7489,96.6203,96.7328,14164.0
2019-05-24 14:55:00,120.37,120.42,120.32,120.4,15350.0,96.7087,96.7489,96.6685,96.7328,15350.0
2019-05-24 15:00:00,120.38,120.52,120.37,120.44,16670.0,96.7167,96.8292,96.7087,96.7649,16670.0
2019-05-24 15:05:00,120.43,120.43,120.3,120.42,11682.0,96.7569,96.7569,96.6525,96.7489,11682.0
2019-05-24 15:10:00,120.42,120.47,120.36,120.36,8167.0,96.7489,96.7891,96.7007,96.7007,8167.0
2019-05-24 15:15:00,120.3,120.32,120.17,120.17,4182.0,96.6525,96.6685,96.548,96.548,4182.0
2019-05-24 15:20:00,120.15,120.34,120.11,120.34,13977.0,96.532,96.6846,96.4998,96.6846,13977.0
2019-05-24 15:25:00,120.35,120.38,120.29,120.31,15584.0,96.6926,96.7167,96.6444,96.6605,15584.0
2019-05-24 15:30:00,120.28,120.29,120.18,120.21,7713.0,96.6364,96.6444,96.5561,96.5802,7713.0
2019-05-24 15:35:00,120.22,120.22,120.08,120.11,6026.0,96.5882,96.5882,96.4757,96.4998,6026.0
2019-05-24 15:40:00,120.09,120.11,120.05,120.05,5956.0,96.4837,96.4998,96.4516,96.4516,5956.0
2019-05-24 15:45:00,120.04,120.04,119.98,120.02,11083.0,96.4436,96.4436,96.3954,96.4275,11083.0
2019-05-24 15:50:00,120.04,120.06,119.87,119.91,12648.0,96.4436,96.4596,96.307,96.3391,12648.0
2019-05-24 15:55:00,119.92,120.01,119.91,120.0,33813.0,96.3472,96.4195,96.3391,96.4114,33813.0
2019-05-28 09:30:00,120.49,120.94,120.13,120.75,11409.0,96.8051,97.1667,96.5159,97.014,11409.0
2019-05-28 09:35:00,120.74,120.82,120.6,120.68,19000.0,97.006,97.0703,96.8935,96.9578,19000.0
2019-05-28 09:40:00,120.67,120.82,120.55,120.65,9099.0,96.9497,97.0703,96.8533,96.9337,9099.0
2019-05-28 09:45:00,120.68,120.81,120.61,120.71,5375.0,96.9578,97.0622,96.9015,96.9819,5375.0
2019-05-28 09:50:00,120.71,120.83,120.65,120.8,22499.0,96.9819,97.0783,96.9337,97.0542,22499.0
2019-05-28 09:55:00,120.8,120.84,120.7,120.83,35849.0,97.0542,97.0863,96.9738,97.0783,35849.0
2019-05-28 10:00:00,120.92,121.0,120.88,120.94,5641.0,97.1506,97.2149,97.1185,97.1667,5641.0
2019-05-28 10:05:00,120.91,120.91,120.71,120.71,1840.0,97.1426,97.1426,96.9819,96.9819,1840.0
2019-05-28 10:10:00,120.74,120.84,120.74,120.83,4400.0,97.006,97.0863,97.006,97.0783,4400.0
2019-05-28 10:15:00,120.84,120.92,120.8,120.9,8807.0,97.0863,97.1506,97.0542,97.1345,8807.0
2019-05-28 10:20:00,120.87,120.89,120.75,120.79,3466.0,97.1104,97.1265,97.014,97.0461,3466.0
2019-05-28 10:25:00,120.79,120.82,120.62,120.66,3617.0,97.0461,97.0703,96.9096,96.9417,3617.0
2019-05-28 10:30:00,120.69,120.77,120.65,120.65,2414.0,96.9658,97.0301,96.9337,96.9337,2414.0
2019-05-28 10:35:00,120.65,120.72,120.64,120.71,5734.0,96.9337,96.9899,96.9256,96.9819,5734.0
2019-05-28 10:40:00,120.74,120.8,120.54,120.54,6499.0,97.006,97.0542,96.8453,96.8453,6499.0
2019-05-28 10:45:00,120.57,120.67,120.57,120.63,2461.0,96.8694,96.9497,96.8694,96.9176,2461.0
2019-05-28 10:50:00,120.62,120.64,120.57,120.64,600.0,96.9096,96.9256,96.8694,96.9256,600.0
2019-05-28 10:55:00,120.64,120.7,120.57,120.57,3962.0,96.9256,96.9738,96.8694,96.8694,3962.0
2019-05-28 11:00:00,120.61,120.7,120.56,120.56,4482.0,96.9015,96.9738,96.8614,96.8614,4482.0
2019-05-28 11:05:00,120.54,120.59,120.39,120.56,9945.0,96.8453,96.8855,96.7248,96.8614,9945.0
2019-05-28 11:10:00,120.54,120.59,120.48,120.48,3870.0,96.8453,96.8855,96.7971,96.7971,3870.0
2019-05-28 11:15:00,120.48,120.48,120.41,120.43,1500.0,96.7971,96.7971,96.7408,96.7569,1500.0
2019-05-28 11:20:00,120.43,120.53,120.43,120.49,5303.0,96.7569,96.8373,96.7569,96.8051,5303.0
2019-05-28 11:25:00,120.5,120.5,120.39,120.39,2580.0,96.8132,96.8132,96.7248,96.7248,2580.0
2019-05-28 11:30:00,120.41,120.55,120.41,120.54,6510.0,96.7408,96.8533,96.7408,96.8453,6510.0
2019-05-28 11:35:00,120.56,120.56,120.41,120.45,2177.0,96.8614,96.8614,96.7408,96.773,2177.0
2019-05-28 11:40:00,120.45,120.45,120.33,120.38,11263.0,96.773,96.773,96.6766,96.7167,11263.0
2019-05-28 11:45:00,120.4,120.42,120.34,120.39,7347.0,96.7328,96.7489,96.6846,96.7248,7347.0
2019-05-28 11:50:00,120.38,120.39,120.3,120.39,1825.0,96.7167,96.7248,96.6525,96.7248,1825.0
2019-05-28 11:55:00,120.43,120.48,120.41,120.46,1506.0,96.7569,96.7971,96.7408,96.781,1506.0
2019-05-28 12:00:00,120.47,120.53,120.46,120.52,1519.0,96.7891,96.8373,96.781,96.8292,1519.0
2019-05-28 12:05:00,120.54,120.54,120.46,120.5,2501.0,96.8453,96.8453,96.781,96.8132,2501.0
2019-05-28 12:10:00,120.49,120.61,120.49,120.59,2883.0,96.8051,96.9015,96.8051,96.8855,2883.0
2019-05-28 12:15:00,120.68,120.7,120.66,120.7,1281.0,96.9578,96.9738,96.9417,96.9738,1281.0
2019-05-28 12:20:00,120.67,120.71,120.64,120.71,2848.0,96.9497,96.9819,96.9256,96.9819,2848.0
2019-05-28 12:25:00,120.69,120.77,120.67,120.75,2005.0,96.9658,97.0301,96.9497,97.014,2005.0
2019-05-28 12:30:00,120.75,120.76,120.61,120.63,2507.0,97.014,97.022,96.9015,96.9176,2507.0
2019-05-28 12:35:00,120.66,120.69,120.59,120.65,3401.0,96.9417,96.9658,96.8855,96.9337,3401.0
2019-05-28 12:40:00,120.62,120.62,120.53,120.58,1700.0,96.9096,96.9096,96.8373,96.8774,1700.0
2019-05-28 12:45:00,120.55,120.69,120.55,120.66,1822.0,96.8533,96.9658,96.8533,96.9417,1822.0
2019-05-28 12:50:00,120.68,120.69,120.61,120.66,2037.0,96.9578,96.9658,96.9015,96.9417,2037.0
2019-05-28 12:55:00,120.63,120.67,120.59,120.59,1804.0,96.9176,96.9497,96.8855,96.8855,1804.0
2019-05-28 13:00:00,120.57,120.59,120.48,120.48,1409.0,96.8694,96.8855,96.7971,96.7971,1409.0
2019-05-28 13:05:00,120.52,120.57,120.46,120.52,2503.0,96.8292,96.8694,96.781,96.8292,2503.0
2019-05-28 13:10:00,120.53,120.57,120.46,120.46,2803.0,96.8373,96.8694,96.781,96.781,2803.0
2019-05-28 13:15:00,120.48,120.51,120.44,120.5,1970.0,96.7971,96.8212,96.7649,96.8132,1970.0
2019-05-28 13:20:00,120.5,120.54,120.44,120.51,1509.0,96.8132,96.8453,96.7649,96.8212,1509.0
2019-05-28 13:25:00,120.47,120.58,120.46,120.53,2535.0,96.7891,96.8774,96.781,96.8373,2535.0
2019-05-28 13:30:00,120.5,120.53,120.47,120.47,1006.0,96.8132,96.8373,96.7891,96.7891,1006.0
2019-05-28 13:35:00,120.48,120.48,120.42,120.47,7642.0,96.7971,96.7971,96.7489,96.7891,7642.0
2019-05-28 13:40:00,120.48,120.63,120.47,120.55,3929.0,96.7971,96.9176,96.7891,96.8533,3929.0
2019-05-28 13:45:00,120.58,120.59,120.58,120.59,1400.0,96.8774,96.8855,96.8774,96.8855,1400.0
2019-05-28 13:50:00,120.59,120.59,120.51,120.51,1600.0,96.8855,96.8855,96.8212,96.8212,1600.0
2019-05-28 13:55:00,120.56,120.63,120.54,120.63,1300.0,96.8614,96.9176,96.8453,96.9176,1300.0
2019-05-28 14:00:00,120.6,120.65,120.55,120.59,4507.0,96.8935,96.9337,96.8533,96.8855,4507.0
2019-05-28 14:05:00,120.56,120.6,120.46,120.46,2971.0,96.8614,96.8935,96.781,96.781,2971.0
2019-05-28 14:10:00,120.47,120.53,120.41,120.41,1844.0,96.7891,96.8373,96.7408,96.7408,1844.0
2019-05-28 14:15:00,120.41,120.48,120.37,120.41,4632.0,96.7408,96.7971,96.7087,96.7408,4632.0
2019-05-28 14:20:00,120.43,120.49,120.4,120.45,7982.0,96.7569,96.8051,96.7328,96.773,7982.0
2019-05-28 14:25:00,120.47,120.47,120.36,120.39,4663.0,96.7891,96.7891,96.7007,96.7248,4663.0
2019-05-28 14:30:00,120.38,120.45,120.35,120.44,5732.0,96.7167,96.773,96.6926,96.7649,5732.0
2019-05-28 14:35:00,120.4,120.42,120.3,120.36,36614.0,96.7328,96.7489,96.6525,96.7007,36614.0
2019-05-28 14:40:00,120.37,120.39,120.23,120.23,23818.0,96.7087,96.7248,96.5962,96.5962,23818.0
2019-05-28 14:45:00,120.25,120.33,120.23,120.27,3871.0,96.6123,96.6766,96.5962,96.6284,3871.0
2019-05-28 14:50:00,120.25,120.26,120.13,120.13,3120.0,96.6123,96.6203,96.5159,96.5159,3120.0
2019-05-28 14:55:00,120.12,120.14,120.07,120.14,3200.0,96.5079,96.5239,96.4677,96.5239,3200.0
2019-05-28 15:00:00,120.15,120.19,120.01,120.01,5512.0,96.532,96.5641,96.4195,96.4195,5512.0
2019-05-28 15:05:00,120.03,120.05,119.88,119.91,7029.0,96.4355,96.4516,96.315,96.3391,7029.0
2019-05-28 15:10:00,119.9,120.07,119.88,120.06,7789.0,96.3311,96.4677,96.315,96.4596,7789.0
2019-05-28 15:15:00,120.08,120.23,120.01,120.19,10682.0,96.4757,96.5962,96.4195,96.5641,10682.0
2019-05-28 15:20:00,120.2,120.24,120.12,120.18,12448.0,96.5721,96.6043,96.5079,96.5561,12448.0
2019-05-28 15:25:00,120.17,120.17,119.94,119.99,7303.0,96.548,96.548,96.3632,96.4034,7303.0
2019-05-28 15:30:00,120.01,120.05,119.86,119.89,8193.0,96.4195,96.4516,96.299,96.3231,8193.0
2019-05-28 15:35:00,119.89,119.89,119.48,119.6,15712.0,96.3231,96.3231,95.9937,96.0901,15712.0
2019-05-28 15:40:00,119.61,119.61,119.33,119.42,27805.0,96.0981,96.0981,95.8731,95.9455,27805.0
2019-05-28 15:45:00,119.46,119.66,119.4,119.66,14148.0,95.9776,96.1383,95.9294,96.1383,14148.0
2019-05-28 15:50:00,119.61,119.67,119.43,119.49,30752.0,96.0981,96.1463,95.9535,96.0017,30752.0
2019-05-28 15:55:00,119.46,119.48,119.09,119.1,88567.0,95.9776,95.9937,95.6803,95.6884,88567.0
2019-05-29 09:30:00,119.33,119.36,118.66,118.75,14822.0,95.8731,95.8972,95.3348,95.4072,14822.0
2019-05-29 09:35:00,118.62,118.62,117.88,118.19,6022.0,95.3027,95.3027,94.7082,94.9572,6022.0
2019-05-29 09:40:00,117.96,118.08,117.85,118.08,8208.0,94.7724,94.8689,94.6841,94.8689,8208.0
2019-05-29 09:45:00,118.06,118.11,117.93,117.93,1400.0,94.8528,94.893,94.7483,94.7483,1400.0
2019-05-29 09:50:00,117.84,117.99,117.82,117.82,2535.0,94.676,94.7965,94.66,94.66,2535.0
2019-05-29 09:55:00,117.83,118.11,117.8,118.06,2561.0,94.668,94.893,94.6439,94.8528,2561.0
2019-05-29 10:00:00,118.17,118.32,118.07,118.32,4300.0,94.9412,95.0617,94.8608,95.0617,4300.0
2019-05-29 10:05:00,118.22,118.36,118.04,118.31,30272.0,94.9813,95.0938,94.8367,95.0536,30272.0
2019-05-29 10:10:00,118.29,118.29,118.03,118.17,4377.0,95.0376,95.0376,94.8287,94.9412,4377.0
2019-05-29 10:15:00,118.24,118.52,118.24,118.49,7783.0,94.9974,95.2224,94.9974,95.1983,7783.0
2019-05-29 10:20:00,118.48,118.66,118.45,118.62,3983.0,95.1902,95.3348,95.1661,95.3027,3983.0
2019-05-29 10:25:00,118.64,118.65,118.39,118.47,2656.0,95.3188,95.3268,95.1179,95.1822,2656.0
2019-05-29 10:30:00,118.48,118.81,118.48,118.81,2550.0,95.1902,95.4554,95.1902,95.4554,2550.0
2019-05-29 10:35:00,118.74,118.84,118.7,118.76,4510.0,95.3991,95.4795,95.367,95.4152,4510.0
2019-05-29 10:40:00,118.78,118.78,118.47,118.57,4405.0,95.4313,95.4313,95.1822,95.2625,4405.0
2019-05-29 10:45:00,118.51,118.65,118.48,118.65,6100.0,95.2143,95.3268,95.1902,95.3268,6100.0
2019-05-29 10:50:00,118.67,118.73,118.55,118.68,6949.0,95.3429,95.3911,95.2465,95.3509,6949.0
2019-05-29 10:55:00,118.68,118.79,118.62,118.7,7200.0,95.3509,95.4393,95.3027,95.367,7200.0
2019-05-29 11:00:00,118.73,118.79,118.67,118.67,4600.0,95.3911,95.4393,95.3429,95.3429,4600.0
2019-05-29 11:05:00,118.69,118.69,118.4,118.45,4429.0,95.3589,95.3589,95.126,95.1661,4429.0
2019-05-29 11:10:00,118.43,118.54,118.37,118.51,2017.0,95.1501,95.2384,95.1019,95.2143,2017.0
2019-05-29 11:15:00,118.52,118.59,118.46,118.49,4811.0,95.2224,95.2786,95.1742,95.1983,4811.0
2019-05-29 11:20:00,118.49,118.56,118.42,118.56,14070.0,95.1983,95.2545,95.142,95.2545,14070.0
2019-05-29 11:25:00,118.53,118.56,118.42,118.49,25738.0,95.2304,95.2545,95.142,95.1983,25738.0
2019-05-29 11:30:00,118.49,118.56,118.28,118.41,10994.0,95.1983,95.2545,95.0295,95.134,10994.0
2019-05-29 11:35:00,118.41,118.44,118.27,118.31,8873.0,95.134,95.1581,95.0215,95.0536,8873.0
2019-05-29 11:40:00,118.34,118.34,118.16,118.21,8731.0,95.0777,95.0777,94.9331,94.9733,8731.0
2019-05-29 11:45:00,118.19,118.19,117.95,117.95,3832.0,94.9572,94.9572,94.7644,94.7644,3832.0
2019-05-29 11:50:00,117.91,117.93,117.83,117.9,2643.0,94.7323,94.7483,94.668,94.7242,2643.0
2019-05-29 11:55:00,117.93,117.94,117.68,117.78,3500.0,94.7483,94.7564,94.5475,94.6278,3500.0
2019-05-29 12:00:00,117.75,117.88,117.68,117.88,3855.0,94.6037,94.7082,94.5475,94.7082,3855.0
2019-05-29 12:05:00,117.87,118.07,117.82,118.07,3307.0,94.7001,94.8608,94.66,94.8608,3307.0
2019-05-29 12:10:00,118.01,118.06,117.95,118.0,2300.0,94.8126,94.8528,94.7644,94.8046,2300.0
2019-05-29 12:15:00,118.04,118.16,118.02,118.1,2281.0,94.8367,94.9331,94.8207,94.8849,2281.0
2019-05-29 12:20:00,118.07,118.09,117.98,117.98,2600.0,94.8608,94.8769,94.7885,94.7885,2600.0
2019-05-29 12:25:00,118.01,118.21,117.99,118.16,5170.0,94.8126,94.9733,94.7965,94.9331,5170.0
2019-05-29 12:30:00,118.15,118.15,118.07,118.1,1500.0,94.9251,94.9251,94.8608,94.8849,1500.0
2019-05-29 12:35:00,118.1,118.14,118.07,118.09,1402.0,94.8849,94.9171,94.8608,94.8769,1402.0
2019-05-29 12:40:00,118.1,118.12,118.0,118.09,1700.0,94.8849,94.901,94.8046,94.8769,1700.0
2019-05-29 12:45:00,118.08,118.1,118.01,118.06,1000.0,94.8689,94.8849,94.8126,94.8528,1000.0
2019-05-29 12:50:00,118.01,118.04,117.92,117.95,1505.0,94.8126,94.8367,94.7403,94.7644,1505.0
2019-05-29 12:55:00,117.92,117.96,117.83,117.86,2655.0,94.7403,94.7724,94.668,94.6921,2655.0
2019-05-29 13:00:00,117.85,117.85,117.6,117.68,3029.0,94.6841,94.6841,94.4832,94.5475,3029.0
2019-05-29 13:05:00,117.7,117.92,117.59,117.92,6001.0,94.5636,94.7403,94.4752,94.7403,6001.0
2019-05-29 13:10:00,117.97,118.09,117.91,117.91,1909.0,94.7805,94.8769,94.7323,94.7323,1909.0
2019-05-29 13:15:00,117.9,117.93,117.84,117.85,2866.0,94.7242,94.7483,94.676,94.6841,2866.0
2019-05-29 13:20:00,117.84,117.97,117.84,117.97,1251.0,94.676,94.7805,94.676,94.7805,1251.0
2019-05-29 13:25:00,117.95,118.0,117.87,117.93,3103.0,94.7644,94.8046,94.7001,94.7483,3103.0
2019-05-29 13:30:00,117.91,117.96,117.86,117.95,3300.0,94.7323,94.7724,94.6921,94.7644,3300.0
2019-05-29 13:35:00,117.93,117.94,117.81,117.94,2200.0,94.7483,94.7564,94.6519,94.7564,2200.0
2019-05-29 13:40:00,117.95,117.95,117.87,117.9,2304.0,94.7644,94.7644,94.7001,94.7242,2304.0
2019-05-29 13:45:00,117.92,118.02,117.89,118.02,3641.0,94.7403,94.8207,94.7162,94.8207,3641.0
2019-05-29 13:50:00,118.01,118.06,117.91,117.91,3618.0,94.8126,94.8528,94.7323,94.7323,3618.0
2019-05-29 13:55:00,117.93,117.95,117.81,117.81,1942.0,94.7483,94.7644,94.6519,94.6519,1942.0
2019-05-29 14:00:00,117.83,117.88,117.73,117.73,6242.0,94.668,94.7082,94.5877,94.5877,6242.0
2019-05-29 14:05:00,117.73,117.73,117.51,117.51,4267.0,94.5877,94.5877,94.4109,94.4109,4267.0
2019-05-29 14:10:00,117.54,117.63,117.52,117.62,2991.0,94.435,94.5073,94.4189,94.4993,2991.0
2019-05-29 14:15:00,117.6,117.61,117.55,117.59,1747.0,94.4832,94.4912,94.443,94.4752,1747.0
2019-05-29 14:20:00,117.58,117.66,117.57,117.66,5190.0,94.4671,94.5314,94.4591,94.5314,5190.0
2019-05-29 14:25:00,117.61,117.67,117.6,117.64,1500.0,94.4912,94.5395,94.4832,94.5153,1500.0
2019-05-29 14:30:00,117.67,117.67,117.47,117.54,4419.0,94.5395,94.5395,94.3788,94.435,4419.0
2019-05-29 14:35:00,117.51,117.51,117.39,117.41,3816.0,94.4109,94.4109,94.3145,94.3306,3816.0
2019-05-29 14:40:00,117.41,117.41,117.28,117.28,3402.0,94.3306,94.3306,94.2261,94.2261,3402.0
2019-05-29 14:45:00,117.31,117.35,117.29,117.31,2920.0,94.2502,94.2824,94.2341,94.2502,2920.0
2019-05-29 14:50:00,117.29,117.29,117.16,117.19,5154.0,94.2341,94.2341,94.1297,94.1538,5154.0
2019-05-29 14:55:00,117.15,117.2,117.1,117.18,3372.0,94.1217,94.1618,94.0815,94.1458,3372.0
2019-05-29 15:00:00,117.14,117.14,116.91,116.97,3952.0,94.1136,94.1136,93.9288,93.9771,3952.0
2019-05-29 15:05:00,116.98,117.08,116.89,117.04,3500.0,93.9851,94.0654,93.9128,94.0333,3500.0
2019-05-29 15:10:00,117.04,117.21,117.04,117.19,8196.0,94.0333,94.1699,94.0333,94.1538,8196.0
2019-05-29 15:15:00,117.19,117.2,117.05,117.12,4028.0,94.1538,94.1618,94.0413,94.0976,4028.0
2019-05-29 15:20:00,117.12,117.22,117.08,117.08,5678.0,94.0976,94.1779,94.0654,94.0654,5678.0
2019-05-29 15:25:00,117.1,117.13,116.98,117.1,7345.0,94.0815,94.1056,93.9851,94.0815,7345.0
2019-05-29 15:30:00,117.06,117.33,117.06,117.33,10440.0,94.0494,94.2663,94.0494,94.2663,10440.0
2019-05-29 15:35:00,117.34,117.58,117.3,117.47,12936.0,94.2743,94.4671,94.2422,94.3788,12936.0
2019-05-29 15:40:00,117.51,117.73,117.51,117.68,13471.0,94.4109,94.5877,94.4109,94.5475,13471.0
2019-05-29 15:45:00,117.7,117.71,117.54,117.62,21452.0,94.5636,94.5716,94.435,94.4993,21452.0
2019-05-29 15:50:00,117.61,117.66,117.4,117.51,26932.0,94.4912,94.5314,94.3225,94.4109,26932.0
2019-05-29 15:55:00,117.48,117.69,117.48,117.49,52013.0,94.3868,94.5555,94.3868,94.3948,52013.0
2019-05-30 09:30:00,117.86,118.09,117.74,118.03,12094.0,94.6921,94.8769,94.5957,94.8287,12094.0
2019-05-30 09:35:00,118.07,118.35,118.04,118.12,1934.0,94.8608,95.0858,94.8367,94.901,1934.0
2019-05-30 09:40:00,117.98,118.08,117.76,117.76,2500.0,94.7885,94.8689,94.6118,94.6118,2500.0
2019-05-30 09:45:00,117.76,118.13,117.74,118.09,2468.0,94.6118,94.909,94.5957,94.8769,2468.0
2019-05-30 09:50:00,117.93,118.08,117.82,118.03,2868.0,94.7483,94.8689,94.66,94.8287,2868.0
2019-05-30 09:55:00,118.16,118.29,118.15,118.22,800.0,94.9331,95.0376,94.9251,94.9813,800.0
2019-05-30 10:00:00,118.12,118.3,118.12,118.23,1505.0,94.901,95.0456,94.901,94.9894,1505.0
2019-05-30 10:05:00,118.23,118.28,118.13,118.16,2200.0,94.9894,95.0295,94.909,94.9331,2200.0
2019-05-30 10:10:00,118.17,118.22,118.1,118.22,1000.0,94.9412,94.9813,94.8849,94.9813,1000.0
2019-05-30 10:15:00,118.18,118.34,118.17,118.28,5399.0,94.9492,95.0777,94.9412,95.0295,5399.0
2019-05-30 10:20:00,118.26,118.33,118.26,118.31,2100.0,95.0135,95.0697,95.0135,95.0536,2100.0
2019-05-30 10:25:00,118.31,118.44,118.24,118.27,3037.0,95.0536,95.1581,94.9974,95.0215,3037.0
2019-05-30 10:30:00,118.32,118.42,118.31,118.41,1623.0,95.0617,95.142,95.0536,95.134,1623.0
2019-05-30 10:35:00,118.37,118.41,118.19,118.19,1702.0,95.1019,95.134,94.9572,94.9572,1702.0
2019-05-30 10:40:00,118.15,118.21,118.12,118.12,6051.0,94.9251,94.9733,94.901,94.901,6051.0
2019-05-30 10:45:00,118.07,118.13,118.04,118.06,4456.0,94.8608,94.909,94.8367,94.8528,4456.0
2019-05-30 10:50:00,118.06,118.06,117.86,117.86,5526.0,94.8528,94.8528,94.6921,94.6921,5526.0
2019-05-30 10:55:00,117.93,117.97,117.82,117.82,5950.0,94.7483,94.7805,94.66,94.66,5950.0
2019-05-30 11:00:00,117.86,117.93,117.78,117.83,10593.0,94.6921,94.7483,94.6278,94.668,10593.0
2019-05-30 11:05:00,117.85,117.94,117.8,117.8,13253.0,94.6841,94.7564,94.6439,94.6439,13253.0
2019-05-30 11:10:00,117.79,117.82,117.72,117.76,2830.0,94.6359,94.66,94.5796,94.6118,2830.0
2019-05-30 11:15:00,117.76,117.86,117.76,117.8,2300.0,94.6118,94.6921,94.6118,94.6439,2300.0
2019-05-30 11:20:00,117.83,117.9,117.82,117.82,2281.0,94.668,94.7242,94.66,94.66,2281.0
2019-05-30 11:25:00,117.79,117.79,117.68,117.69,3067.0,94.6359,94.6359,94.5475,94.5555,3067.0
2019-05-30 11:30:00,117.7,117.7,117.47,117.48,5962.0,94.5636,94.5636,94.3788,94.3868,5962.0
2019-05-30 11:35:00,117.51,117.71,117.5,117.59,3967.0,94.4109,94.5716,94.4029,94.4752,3967.0
2019-05-30 11:40:00,117.63,117.63,117.5,117.55,1800.0,94.5073,94.5073,94.4029,94.443,1800.0
2019-05-30 11:45:00,117.5,117.64,117.5,117.64,4030.0,94.4029,94.5153,94.4029,94.5153,4030.0
2019-05-30 11:50:00,117.69,117.73,117.53,117.53,2508.0,94.5555,94.5877,94.427,94.427,2508.0
2019-05-30 11:55:00,117.47,117.6,117.47,117.59,4785.0,94.3788,94.4832,94.3788,94.4752,4785.0
2019-05-30 12:00:00,117.62,117.65,117.55,117.56,4428.0,94.4993,94.5234,94.443,94.4511,4428.0
2019-05-30 12:05:00,117.52,117.62,117.52,117.55,4343.0,94.4189,94.4993,94.4189,94.443,4343.0
2019-05-30 12:10:00,117.54,117.54,117.42,117.42,1500.0,94.435,94.435,94.3386,94.3386,1500.0
2019-05-30 12:15:00,117.42,117.55,117.42,117.49,4479.0,94.3386,94.443,94.3386,94.3948,4479.0
2019-05-30 12:20:00,117.48,117.56,117.44,117.56,1611.0,94.3868,94.4511,94.3547,94.4511,1611.0
2019-05-30 12:25:00,117.56,117.56,117.48,117.48,610.0,94.4511,94.4511,94.3868,94.3868,610.0
2019-05-30 12:30:00,117.41,117.55,117.41,117.55,4171.0,94.3306,94.443,94.3306,94.443,4171.0
2019-05-30 12:35:00,117.56,117.69,117.54,117.67,6275.0,94.4511,94.5555,94.435,94.5395,6275.0
2019-05-30 12:40:00,117.67,117.74,117.61,117.63,5300.0,94.5395,94.5957,94.4912,94.5073,5300.0
2019-05-30 12:45:00,117.64,117.64,117.53,117.6,7798.0,94.5153,94.5153,94.427,94.4832,7798.0
2019-05-30 12:50:00,117.64,117.69,117.56,117.61,10310.0,94.5153,94.5555,94.4511,94.4912,10310.0
2019-05-30 12:55:00,117.63,117.75,117.63,117.67,6368.0,94.5073,94.6037,94.5073,94.5395,6368.0
2019-05-30 13:00:00,117.67,117.69,117.51,117.51,4679.0,94.5395,94.5555,94.4109,94.4109,4679.0
2019-05-30 13:05:00,117.54,117.57,117.54,117.55,2467.0,94.435,94.4591,94.435,94.443,2467.0
2019-05-30 13:10:00,117.55,117.59,117.5,117.53,3116.0,94.443,94.4752,94.4029,94.427,3116.0
2019-05-30 13:15:00,117.52,117.55,117.35,117.42,3802.0,94.4189,94.443,94.2824,94.3386,3802.0
2019-05-30 13:20:00,117.44,117.47,117.33,117.38,3600.0,94.3547,94.3788,94.2663,94.3065,3600.0
2019-05-30 13:25:00,117.42,117.51,117.41,117.45,1950.0,94.3386,94.4109,94.3306,94.3627,1950.0
2019-05-30 13:30:00,117.46,117.46,117.28,117.43,4127.0,94.3707,94.3707,94.2261,94.3466,4127.0
2019-05-30 13:35:00,117.4,117.51,117.36,117.49,5300.0,94.3225,94.4109,94.2904,94.3948,5300.0
2019-05-30 13:40:00,117.49,117.55,117.48,117.52,2713.0,94.3948,94.443,94.3868,94.4189,2713.0
2019-05-30 13:45:00,117.55,117.56,117.42,117.48,4680.0,94.443,94.4511,94.3386,94.3868,4680.0
2019-05-30 13:50:00,117.48,117.55,117.48,117.55,1974.0,94.3868,94.443,94.3868,94.443,1974.0
2019-05-30 13:55:00,117.54,117.57,117.5,117.52,4259.0,94.435,94.4591,94.4029,94.4189,4259.0
2019-05-30 14:00:00,117.53,117.53,117.45,117.48,2100.0,94.427,94.427,94.3627,94.3868,2100.0
2019-05-30 14:05:00,117.47,117.49,117.42,117.48,1947.0,94.3788,94.3948,94.3386,94.3868,1947.0
2019-05-30 14:10:00,117.5,117.54,117.48,117.48,3221.0,94.4029,94.435,94.3868,94.3868,3221.0
2019-05-30 14:15:00,117.5,117.53,117.4,117.52,3546.0,94.4029,94.427,94.3225,94.4189,3546.0
2019-05-30 14:20:00,117.54,117.54,117.44,117.47,2225.0,94.435,94.435,94.3547,94.3788,2225.0
2019-05-30 14:25:00,117.49,117.51,117.44,117.45,1800.0,94.3948,94.4109,94.3547,94.3627,1800.0
2019-05-30 14:30:00,117.43,117.48,117.38,117.43,5351.0,94.3466,94.3868,94.3065,94.3466,5351.0
2019-05-30 14:35:00,117.4,117.4,117.32,117.35,3725.0,94.3225,94.3225,94.2583,94.2824,3725.0
2019-05-30 14:40:00,117.33,117.43,117.33,117.41,3682.0,94.2663,94.3466,94.2663,94.3306,3682.0
2019-05-30 14:45:00,117.4,117.45,117.37,117.45,4104.0,94.3225,94.3627,94.2984,94.3627,4104.0
2019-05-30 14:50:00,117.46,117.57,117.45,117.55,2080.0,94.3707,94.4591,94.3627,94.443,2080.0
2019-05-30 14:55:00,117.57,117.69,117.56,117.69,1537.0,94.4591,94.5555,94.4511,94.5555,1537.0
2019-05-30 15:00:00,117.7,117.72,117.61,117.63,2805.0,94.5636,94.5796,94.4912,94.5073,2805.0
2019-05-30 15:05:00,117.61,117.66,117.5,117.52,2500.0,94.4912,94.5314,94.4029,94.4189,2500.0
2019-05-30 15:10:00,117.5,117.58,117.46,117.49,7841.0,94.4029,94.4671,94.3707,94.3948,7841.0
2019-05-30 15:15:00,117.49,117.53,117.35,117.44,8009.0,94.3948,94.427,94.2824,94.3547,8009.0
2019-05-30 15:20:00,117.43,117.52,117.4,117.43,6966.0,94.3466,94.4189,94.3225,94.3466,6966.0
2019-05-30 15:25:00,117.41,117.58,117.41,117.56,3915.0,94.3306,94.4671,94.3306,94.4511,3915.0
2019-05-30 15:30:00,117.54,117.54,117.4,117.46,6180.0,94.435,94.435,94.3225,94.3707,6180.0
2019-05-30 15:35:00,117.45,117.67,117.45,117.61,10388.0,94.3627,94.5395,94.3627,94.4912,10388.0
2019-05-30 15:40:00,117.61,117.65,117.57,117.65,10066.0,94.4912,94.5234,94.4591,94.5234,10066.0
2019-05-30 15:45:00,117.63,117.8,117.53,117.79,18129.0,94.5073,94.6439,94.427,94.6359,18129.0
2019-05-30 15:50:00,117.81,117.81,117.66,117.69,14855.0,94.6519,94.6519,94.5314,94.5555,14855.0
2019-05-30 15:55:00,117.69,117.76,117.54,117.71,22138.0,94.5555,94.6118,94.435,94.5716,22138.0
2019-05-31 09:30:00,117.33,118.13,117.33,117.49,15022.0,94.2663,94.909,94.2663,94.3948,15022.0
2019-05-31 09:35:00,117.42,117.46,117.13,117.16,6570.0,94.3386,94.3707,94.1056,94.1297,6570.0
2019-05-31 09:40:00,117.08,117.36,117.08,117.36,510.0,94.0654,94.2904,94.0654,94.2904,510.0
2019-05-31 09:45:00,117.35,117.46,117.35,117.37,1267.0,94.2824,94.3707,94.2824,94.2984,1267.0
2019-05-31 09:50:00,117.4,117.57,117.4,117.55,2600.0,94.3225,94.4591,94.3225,94.443,2600.0
2019-05-31 09:55:00,117.62,117.76,117.53,117.71,5856.0,94.4993,94.6118,94.427,94.5716,5856.0
2019-05-31 10:00:00,117.78,117.94,117.62,117.62,2755.0,94.6278,94.7564,94.4993,94.4993,2755.0
2019-05-31 10:05:00,117.6,117.76,117.6,117.6,7970.0,94.4832,94.6118,94.4832,94.4832,7970.0
2019-05-31 10:10:00,117.59,117.59,117.37,117.37,3189.0,94.4752,94.4752,94.2984,94.2984,3189.0
2019-05-31 10:15:00,117.38,117.45,117.32,117.33,1422.0,94.3065,94.3627,94.2583,94.2663,1422.0
2019-05-31 10:20:00,117.37,117.4,117.36,117.4,700.0,94.2984,94.3225,94.2904,94.3225,700.0
2019-05-31 10:25:00,117.43,117.43,117.25,117.43,9631.0,94.3466,94.3466,94.202,94.3466,9631.0
2019-05-31 10:30:00,117.43,117.62,117.36,117.6,37706.0,94.3466,94.4993,94.2904,94.4832,37706.0
2019-05-31 10:35:00,117.54,117.67,117.54,117.67,2000.0,94.435,94.5395,94.435,94.5395,2000.0
2019-05-31 10:40:00,117.58,117.87,117.58,117.87,2800.0,94.4671,94.7001,94.4671,94.7001,2800.0
2019-05-31 10:45:00,117.88,117.91,117.72,117.83,2797.0,94.7082,94.7323,94.5796,94.668,2797.0
2019-05-31 10:50:00,117.84,117.95,117.81,117.84,3927.0,94.676,94.7644,94.6519,94.676,3927.0
2019-05-31 10:55:00,117.77,117.88,117.73,117.88,600.0,94.6198,94.7082,94.5877,94.7082,600.0
2019-05-31 11:00:00,117.84,117.92,117.76,117.8,15236.0,94.676,94.7403,94.6118,94.6439,15236.0
2019-05-31 11:05:00,117.77,117.83,117.66,117.83,2772.0,94.6198,94.668,94.5314,94.668,2772.0
2019-05-31 11:10:00,117.88,117.88,117.8,117.8,2105.0,94.7082,94.7082,94.6439,94.6439,2105.0
2019-05-31 11:15:00,117.82,117.91,117.79,117.84,9130.0,94.66,94.7323,94.6359,94.676,9130.0
2019-05-31 11:20:00,117.83,117.94,117.81,117.9,14131.0,94.668,94.7564,94.6519,94.7242,14131.0
2019-05-31 11:25:00,117.83,118.0,117.82,117.91,92696.0,94.668,94.8046,94.66,94.7323,92696.0
2019-05-31 11:30:00,117.91,118.21,117.89,118.2,8853.0,94.7323,94.9733,94.7162,94.9653,8853.0
2019-05-31 11:35:00,118.25,118.3,118.08,118.21,9011.0,95.0054,95.0456,94.8689,94.9733,9011.0
2019-05-31 11:40:00,118.19,118.37,118.19,118.31,4050.0,94.9572,95.1019,94.9572,95.0536,4050.0
2019-05-31 11:45:00,118.39,118.46,118.35,118.4,3533.0,95.1179,95.1742,95.0858,95.126,3533.0
2019-05-31 11:50:00,118.39,118.44,118.36,118.36,2230.0,95.1179,95.1581,95.0938,95.0938,2230.0
2019-05-31 11:55:00,118.37,118.49,118.36,118.43,1531.0,95.1019,95.1983,95.0938,95.1501,1531.0
2019-05-31 12:00:00,118.42,118.42,118.27,118.27,2283.0,95.142,95.142,95.0215,95.0215,2283.0
2019-05-31 12:05:00,118.31,118.37,118.24,118.24,3609.0,95.0536,95.1019,94.9974,94.9974,3609.0
2019-05-31 12:10:00,118.25,118.25,118.21,118.22,1600.0,95.0054,95.0054,94.9733,94.9813,1600.0
2019-05-31 12:15:00,118.19,118.22,118.05,118.05,3622.0,94.9572,94.9813,94.8448,94.8448,3622.0
2019-05-31 12:20:00,118.01,118.04,117.88,117.93,2800.0,94.8126,94.8367,94.7082,94.7483,2800.0
2019-05-31 12:25:00,117.96,117.98,117.86,117.86,2406.0,94.7724,94.7885,94.6921,94.6921,2406.0
2019-05-31 12:30:00,117.88,117.97,117.88,117.97,800.0,94.7082,94.7805,94.7082,94.7805,800.0
2019-05-31 12:35:00,117.97,118.06,117.94,117.94,2970.0,94.7805,94.8528,94.7564,94.7564,2970.0
2019-05-31 12:40:00,117.93,118.04,117.93,118.01,2962.0,94.7483,94.8367,94.7483,94.8126,2962.0
2019-05-31 12:45:00,118.02,118.04,117.99,118.0,1400.0,94.8207,94.8367,94.7965,94.8046,1400.0
2019-05-31 12:50:00,118.01,118.06,118.0,118.03,3660.0,94.8126,94.8528,94.8046,94.8287,3660.0
2019-05-31 12:55:00,118.03,118.05,117.96,118.0,3390.0,94.8287,94.8448,94.7724,94.8046,3390.0
2019-05-31 13:00:00,118.0,118.16,118.0,118.13,4291.0,94.8046,94.9331,94.8046,94.909,4291.0
2019-05-31 13:05:00,118.14,118.3,118.14,118.3,1834.0,94.9171,95.0456,94.9171,95.0456,1834.0
2019-05-31 13:10:00,118.3,118.5,118.27,118.5,3612.0,95.0456,95.2063,95.0215,95.2063,3612.0
2019-05-31 13:15:00,118.53,118.59,118.52,118.52,4085.0,95.2304,95.2786,95.2224,95.2224,4085.0
2019-05-31 13:20:00,118.53,118.64,118.52,118.62,5960.0,95.2304,95.3188,95.2224,95.3027,5960.0
2019-05-31 13:25:00,118.59,118.6,118.49,118.55,1900.0,95.2786,95.2866,95.1983,95.2465,1900.0
2019-05-31 13:30:00,118.54,118.55,118.53,118.55,565.0,95.2384,95.2465,95.2304,95.2465,565.0
2019-05-31 13:35:00,118.53,118.57,118.46,118.56,15444.0,95.2304,95.2625,95.1742,95.2545,15444.0
2019-05-31 13:40:00,118.54,118.57,118.52,118.56,1149.0,95.2384,95.2625,95.2224,95.2545,1149.0
2019-05-31 13:45:00,118.56,118.6,118.55,118.58,2181.0,95.2545,95.2866,95.2465,95.2706,2181.0
2019-05-31 13:50:00,118.59,118.61,118.42,118.42,3848.0,95.2786,95.2947,95.142,95.142,3848.0
2019-05-31 13:55:00,118.45,118.53,118.43,118.49,2562.0,95.1661,95.2304,95.1501,95.1983,2562.0
2019-05-31 14:00:00,118.53,118.53,118.38,118.38,1781.0,95.2304,95.2304,95.1099,95.1099,1781.0
2019-05-31 14:05:00,118.37,118.42,118.34,118.41,1705.0,95.1019,95.142,95.0777,95.134,1705.0
2019-05-31 14:10:00,118.4,118.43,118.3,118.33,5724.0,95.126,95.1501,95.0456,95.0697,5724.0
2019-05-31 14:15:00,118.34,118.45,118.31,118.35,14343.0,95.0777,95.1661,95.0536,95.0858,14343.0
2019-05-31 14:20:00,118.35,118.37,118.32,118.33,1903.0,95.0858,95.1019,95.0617,95.0697,1903.0
2019-05-31 14:25:00,118.34,118.35,118.17,118.17,3630.0,95.0777,95.0858,94.9412,94.9412,3630.0
2019-05-31 14:30:00,118.2,118.23,118.17,118.17,7748.0,94.9653,94.9894,94.9412,94.9412,7748.0
2019-05-31 14:35:00,118.17,118.2,118.1,118.12,6223.0,94.9412,94.9653,94.8849,94.901,6223.0
2019-05-31 14:40:00,118.12,118.31,118.07,118.31,5000.0,94.901,95.0536,94.8608,95.0536,5000.0
2019-05-31 14:45:00,118.39,118.44,118.31,118.37,3800.0,95.1179,95.1581,95.0536,95.1019,3800.0
2019-05-31 14:50:00,118.4,118.5,118.37,118.5,1600.0,95.126,95.2063,95.1019,95.2063,1600.0
2019-05-31 14:55:00,118.45,118.46,118.4,118.44,3009.0,95.1661,95.1742,95.126,95.1581,3009.0
2019-05-31 15:00:00,118.41,118.45,118.32,118.32,3300.0,95.134,95.1661,95.0617,95.0617,3300.0
2019-05-31 15:05:00,118.36,118.37,118.26,118.31,2981.0,95.0938,95.1019,95.0135,95.0536,2981.0
2019-05-31 15:10:00,118.27,118.31,118.26,118.27,3320.0,95.0215,95.0536,95.0135,95.0215,3320.0
2019-05-31 15:15:00,118.29,118.29,118.14,118.18,2876.0,95.0376,95.0376,94.9171,94.9492,2876.0
2019-05-31 15:20:00,118.19,118.23,118.1,118.15,6804.0,94.9572,94.9894,94.8849,94.9251,6804.0
2019-05-31 15:25:00,118.12,118.12,117.92,117.97,7147.0,94.901,94.901,94.7403,94.7805,7147.0
2019-05-31 15:30:00,117.95,117.98,117.86,117.9,22799.0,94.7644,94.7885,94.6921,94.7242,22799.0
2019-05-31 15:35:00,117.92,117.92,117.78,117.84,9871.0,94.7403,94.7403,94.6278,94.676,9871.0
2019-05-31 15:40:00,117.84,117.93,117.82,117.87,15010.0,94.676,94.7483,94.66,94.7001,15010.0
2019-05-31 15:45:00,117.86,117.97,117.83,117.87,9453.0,94.6921,94.7805,94.668,94.7001,9453.0
2019-05-31 15:50:00,117.82,117.87,117.63,117.67,33898.0,94.66,94.7001,94.5073,94.5395,33898.0
2019-05-31 15:55:00,117.67,117.75,117.61,117.72,56487.0,94.5395,94.6037,94.4912,94.5796,56487.0
2019-06-03 09:30:00,118.15,120.43,118.15,118.56,17231.0,94.9251,96.7569,94.9251,95.2545,17231.0
2019-06-03 09:35:00,118.34,118.44,118.13,118.16,1500.0,95.0777,95.1581,94.909,94.9331,1500.0
2019-06-03 09:40:00,118.18,118.18,117.81,117.81,1900.0,94.9492,94.9492,94.6519,94.6519,1900.0
2019-06-03 09:45:00,117.93,117.93,117.39,117.39,5803.0,94.7483,94.7483,94.3145,94.3145,5803.0
2019-06-03 09:50:00,117.4,117.57,117.23,117.43,6176.0,94.3225,94.4591,94.1859,94.3466,6176.0
2019-06-03 09:55:00,117.33,117.38,117.02,117.02,3002.0,94.2663,94.3065,94.0172,94.0172,3002.0
2019-06-03 10:00:00,117.03,117.03,116.66,116.95,9381.0,94.0253,94.0253,93.728,93.961,9381.0
2019-06-03 10:05:00,116.95,117.06,116.88,116.94,11562.0,93.961,94.0494,93.9047,93.9529,11562.0
2019-06-03 10:10:00,117.0,117.03,116.81,116.88,8887.0,94.0012,94.0253,93.8485,93.9047,8887.0
2019-06-03 10:15:00,116.86,116.91,116.8,116.87,3312.0,93.8887,93.9288,93.8405,93.8967,3312.0
2019-06-03 10:20:00,116.87,116.95,116.83,116.9,5212.0,93.8967,93.961,93.8646,93.9208,5212.0
2019-06-03 10:25:00,116.87,116.89,116.79,116.8,6234.0,93.8967,93.9128,93.8324,93.8405,6234.0
2019-06-03 10:30:00,116.79,116.9,116.77,116.87,10432.0,93.8324,93.9208,93.8164,93.8967,10432.0
2019-06-03 10:35:00,116.9,116.9,116.69,116.69,8515.0,93.9208,93.9208,93.7521,93.7521,8515.0
2019-06-03 10:40:00,116.69,116.7,116.53,116.53,7407.0,93.7521,93.7601,93.6235,93.6235,7407.0
2019-06-03 10:45:00,116.53,116.54,116.34,116.37,9107.0,93.6235,93.6316,93.4709,93.495,9107.0
2019-06-03 10:50:00,116.36,116.45,116.36,116.4,6376.0,93.487,93.5593,93.487,93.5191,6376.0
2019-06-03 10:55:00,116.45,116.5,116.39,116.5,10915.0,93.5593,93.5994,93.5111,93.5994,10915.0
2019-06-03 11:00:00,116.52,116.62,116.46,116.58,9342.0,93.6155,93.6959,93.5673,93.6637,9342.0
2019-06-03 11:05:00,116.62,116.89,116.6,116.89,7727.0,93.6959,93.9128,93.6798,93.9128,7727.0
2019-06-03 11:10:00,116.86,116.93,116.66,116.73,36069.0,93.8887,93.9449,93.728,93.7842,36069.0
2019-06-03 11:15:00,116.73,116.82,116.58,116.59,8367.0,93.7842,93.8565,93.6637,93.6717,8367.0
2019-06-03 11:20:00,116.61,116.66,116.43,116.43,4110.0,93.6878,93.728,93.5432,93.5432,4110.0
2019-06-03 11:25:00,116.42,116.45,116.34,116.38,4042.0,93.5352,93.5593,93.4709,93.503,4042.0
2019-06-03 11:30:00,116.46,116.53,116.42,116.42,4504.0,93.5673,93.6235,93.5352,93.5352,4504.0
2019-06-03 11:35:00,116.41,116.41,116.33,116.36,1613.0,93.5271,93.5271,93.4629,93.487,1613.0
2019-06-03 11:40:00,116.38,116.41,116.14,116.25,20927.0,93.503,93.5271,93.3102,93.3986,20927.0
2019-06-03 11:45:00,116.29,116.3,116.18,116.2,15835.0,93.4307,93.4388,93.3423,93.3584,15835.0
2019-06-03 11:50:00,116.18,116.2,116.08,116.09,4957.0,93.3423,93.3584,93.262,93.27,4957.0
2019-06-03 11:55:00,116.06,116.1,115.9,115.9,28251.0,93.2459,93.2781,93.1174,93.1174,28251.0
2019-06-03 12:00:00,115.9,116.05,115.89,115.94,7633.0,93.1174,93.2379,93.1093,93.1495,7633.0
2019-06-03 12:05:00,115.93,115.93,115.61,115.64,16265.0,93.1415,93.1415,92.8844,92.9085,16265.0
2019-06-03 12:10:00,115.64,115.85,115.61,115.85,10161.0,92.9085,93.0772,92.8844,93.0772,10161.0
2019-06-03 12:15:00,115.79,116.0,115.79,115.96,10147.0,93.029,93.1977,93.029,93.1656,10147.0
2019-06-03 12:20:00,115.92,116.13,115.92,116.13,4900.0,93.1335,93.3022,93.1335,93.3022,4900.0
2019-06-03 12:25:00,116.13,116.19,116.1,116.12,4504.0,93.3022,93.3504,93.2781,93.2941,4504.0
2019-06-03 12:30:00,116.13,116.13,115.97,115.99,8405.0,93.3022,93.3022,93.1736,93.1897,8405.0
2019-06-03 12:35:00,115.97,116.0,115.9,115.96,4417.0,93.1736,93.1977,93.1174,93.1656,4417.0
2019-06-03 12:40:00,115.94,116.02,115.86,115.93,4899.0,93.1495,93.2138,93.0852,93.1415,4899.0
2019-06-03 12:45:00,115.9,116.01,115.9,115.93,3543.0,93.1174,93.2058,93.1174,93.1415,3543.0
2019-06-03 12:50:00,115.95,116.01,115.86,115.99,7022.0,93.1576,93.2058,93.0852,93.1897,7022.0
2019-06-03 12:55:00,115.99,116.02,115.74,115.74,7153.0,93.1897,93.2138,92.9888,92.9888,7153.0
2019-06-03 13:00:00,115.73,115.73,115.59,115.68,4741.0,92.9808,92.9808,92.8683,92.9406,4741.0
2019-06-03 13:05:00,115.66,115.69,115.59,115.62,5901.0,92.9246,92.9487,92.8683,92.8924,5901.0
2019-06-03 13:10:00,115.66,115.69,115.61,115.68,7406.0,92.9246,92.9487,92.8844,92.9406,7406.0
2019-06-03 13:15:00,115.68,115.76,115.49,115.49,20322.0,92.9406,93.0049,92.788,92.788,20322.0
2019-06-03 13:20:00,115.53,115.54,115.41,115.52,7025.0,92.8201,92.8281,92.7237,92.8121,7025.0
2019-06-03 13:25:00,115.53,116.12,115.53,115.79,16826.0,92.8201,93.2941,92.8201,93.029,16826.0
2019-06-03 13:30:00,115.79,115.79,115.47,115.57,5835.0,93.029,93.029,92.7719,92.8523,5835.0
2019-06-03 13:35:00,115.6,115.67,115.5,115.57,9882.0,92.8764,92.9326,92.796,92.8523,9882.0
2019-06-03 13:40:00,115.55,115.65,115.54,115.56,6693.0,92.8362,92.9165,92.8281,92.8442,6693.0
2019-06-03 13:45:00,115.55,115.58,115.41,115.42,8993.0,92.8362,92.8603,92.7237,92.7317,8993.0
2019-06-03 13:50:00,115.42,115.48,115.36,115.37,7320.0,92.7317,92.7799,92.6835,92.6916,7320.0
2019-06-03 13:55:00,115.38,115.59,115.36,115.51,6934.0,92.6996,92.8683,92.6835,92.804,6934.0
2019-06-03 14:00:00,115.51,115.69,115.44,115.65,10790.0,92.804,92.9487,92.7478,92.9165,10790.0
2019-06-03 14:05:00,115.64,115.7,115.53,115.67,5393.0,92.9085,92.9567,92.8201,92.9326,5393.0
2019-06-03 14:10:00,115.67,115.67,115.46,115.52,11438.0,92.9326,92.9326,92.7639,92.8121,11438.0
2019-06-03 14:15:00,115.5,115.5,115.35,115.35,2450.0,92.796,92.796,92.6755,92.6755,2450.0
2019-06-03 14:20:00,115.4,115.43,115.33,115.33,4525.0,92.7157,92.7398,92.6594,92.6594,4525.0
2019-06-03 14:25:00,115.35,115.38,115.25,115.26,3973.0,92.6755,92.6996,92.5952,92.6032,3973.0
2019-06-03 14:30:00,115.3,115.34,115.22,115.26,6621.0,92.6353,92.6675,92.5711,92.6032,6621.0
2019-06-03 14:35:00,115.25,115.33,115.13,115.21,5349.0,92.5952,92.6594,92.4987,92.563,5349.0
2019-06-03 14:40:00,115.18,115.18,115.09,115.13,4156.0,92.5389,92.5389,92.4666,92.4987,4156.0
2019-06-03 14:45:00,115.13,115.16,114.92,114.96,9630.0,92.4987,92.5228,92.33,92.3622,9630.0
2019-06-03 14:50:00,114.94,114.94,114.79,114.83,4339.0,92.3461,92.3461,92.2256,92.2577,4339.0
2019-06-03 14:55:00,114.82,114.9,114.61,114.78,10366.0,92.2497,92.314,92.081,92.2175,10366.0
2019-06-03 15:00:00,114.78,114.8,114.51,114.54,9299.0,92.2175,92.2336,92.0006,92.0247,9299.0
2019-06-03 15:05:00,114.52,114.62,114.49,114.55,7743.0,92.0087,92.089,91.9845,92.0328,7743.0
2019-06-03 15:10:00,114.48,114.57,114.41,114.56,10396.0,91.9765,92.0488,91.9203,92.0408,10396.0
2019-06-03 15:15:00,114.57,114.72,114.39,114.46,13426.0,92.0488,92.1693,91.9042,91.9604,13426.0
2019-06-03 15:20:00,114.46,114.67,114.41,114.58,15095.0,91.9604,92.1292,91.9203,92.0569,15095.0
2019-06-03 15:25:00,114.53,114.57,114.24,114.43,10815.0,92.0167,92.0488,91.7837,91.9363,10815.0
2019-06-03 15:30:00,114.47,114.52,114.26,114.37,12987.0,91.9685,92.0087,91.7998,91.8881,12987.0
2019-06-03 15:35:00,114.34,114.57,114.31,114.48,31505.0,91.864,92.0488,91.8399,91.9765,31505.0
2019-06-03 15:40:00,114.48,114.51,114.39,114.43,26104.0,91.9765,92.0006,91.9042,91.9363,26104.0
2019-06-03 15:45:00,114.44,114.57,114.16,114.33,46836.0,91.9444,92.0488,91.7194,91.856,46836.0
2019-06-03 15:50:00,114.33,114.74,114.33,114.73,53974.0,91.856,92.1854,91.856,92.1774,53974.0
2019-06-03 15:55:00,114.74,114.99,114.72,114.82,95405.0,92.1854,92.3863,92.1693,92.2497,95405.0
2019-06-04 09:30:00,114.79,115.05,114.27,114.51,16479.0,92.2256,92.4345,91.8078,92.0006,16479.0
2019-06-04 09:35:00,114.46,114.57,114.15,114.2,11365.0,91.9604,92.0488,91.7114,91.7516,11365.0
2019-06-04 09:40:00,114.14,114.14,113.88,113.94,6771.0,91.7033,91.7033,91.4945,91.5427,6771.0
2019-06-04 09:45:00,113.94,114.22,113.91,114.01,8942.0,91.5427,91.7676,91.5186,91.5989,8942.0
2019-06-04 09:50:00,114.06,114.06,113.81,113.81,4717.0,91.6391,91.6391,91.4382,91.4382,4717.0
2019-06-04 09:55:00,113.82,114.01,113.72,113.79,7951.0,91.4463,91.5989,91.3659,91.4221,7951.0
2019-06-04 10:00:00,113.84,113.84,113.23,113.25,6079.0,91.4623,91.4623,90.9722,90.9883,6079.0
2019-06-04 10:05:00,113.3,113.41,112.92,112.92,9943.0,91.0285,91.1168,90.7232,90.7232,9943.0
2019-06-04 10:10:00,112.98,113.1,112.96,113.01,5905.0,90.7714,90.8678,90.7553,90.7955,5905.0
2019-06-04 10:15:00,113.04,113.14,112.83,112.86,20799.0,90.8196,90.8999,90.6509,90.675,20799.0
2019-06-04 10:20:00,112.84,112.92,112.69,112.69,5051.0,90.6589,90.7232,90.5384,90.5384,5051.0
2019-06-04 10:25:00,112.73,112.8,112.53,112.53,7925.0,90.5705,90.6268,90.4098,90.4098,7925.0
2019-06-04 10:30:00,112.53,112.77,112.48,112.66,5708.0,90.4098,90.6027,90.3697,90.5143,5708.0
2019-06-04 10:35:00,112.7,112.7,112.36,112.53,13193.0,90.5464,90.5464,90.2732,90.4098,13193.0
2019-06-04 10:40:00,112.52,112.53,112.13,112.16,3945.0,90.4018,90.4098,90.0885,90.1126,3945.0
2019-06-04 10:45:00,112.12,112.16,111.9,112.06,17529.0,90.0804,90.1126,89.9037,90.0322,17529.0
2019-06-04 10:50:00,112.04,112.49,112.0,112.49,11315.0,90.0161,90.3777,89.984,90.3777,11315.0
2019-06-04 10:55:00,112.48,112.49,112.12,112.2,45089.0,90.3697,90.3777,90.0804,90.1447,45089.0
2019-06-04 11:00:00,112.2,112.44,112.17,112.44,5653.0,90.1447,90.3375,90.1206,90.3375,5653.0
2019-06-04 11:05:00,112.52,112.85,112.46,112.5,13353.0,90.4018,90.6669,90.3536,90.3857,13353.0
2019-06-04 11:10:00,112.47,112.51,112.41,112.5,4283.0,90.3616,90.3938,90.3134,90.3857,4283.0
2019-06-04 11:15:00,112.5,112.7,112.47,112.51,8577.0,90.3857,90.5464,90.3616,90.3938,8577.0
2019-06-04 11:20:00,112.52,112.61,112.47,112.57,3740.0,90.4018,90.4741,90.3616,90.442,3740.0
2019-06-04 11:25:00,112.57,112.83,112.53,112.63,16485.0,90.442,90.6509,90.4098,90.4902,16485.0
2019-06-04 11:30:00,112.64,112.74,112.57,112.6,9323.0,90.4982,90.5785,90.442,90.4661,9323.0
2019-06-04 11:35:00,112.63,112.65,112.46,112.54,8787.0,90.4902,90.5062,90.3536,90.4179,8787.0
2019-06-04 11:40:00,112.54,112.79,112.54,112.77,3638.0,90.4179,90.6187,90.4179,90.6027,3638.0
2019-06-04 11:45:00,112.77,112.77,112.52,112.63,9410.0,90.6027,90.6027,90.4018,90.4902,9410.0
2019-06-04 11:50:00,112.63,112.72,112.52,112.57,4764.0,90.4902,90.5625,90.4018,90.442,4764.0
2019-06-04 11:55:00,112.55,112.66,112.52,112.66,3103.0,90.4259,90.5143,90.4018,90.5143,3103.0
2019-06-04 12:00:00,112.64,112.74,112.59,112.71,7826.0,90.4982,90.5785,90.458,90.5544,7826.0
2019-06-04 12:05:00,112.74,112.74,112.58,112.61,3312.0,90.5785,90.5785,90.45,90.4741,3312.0
2019-06-04 12:10:00,112.66,112.66,112.52,112.61,5245.0,90.5143,90.5143,90.4018,90.4741,5245.0
2019-06-04 12:15:00,112.59,112.64,112.53,112.58,2704.0,90.458,90.4982,90.4098,90.45,2704.0
2019-06-04 12:20:00,112.55,112.6,112.51,112.52,3271.0,90.4259,90.4661,90.3938,90.4018,3271.0
2019-06-04 12:25:00,112.51,112.57,112.49,112.49,5327.0,90.3938,90.442,90.3777,90.3777,5327.0
2019-06-04 12:30:00,112.5,112.5,112.33,112.34,4880.0,90.3857,90.3857,90.2491,90.2572,4880.0
2019-06-04 12:35:00,112.33,112.39,112.27,112.28,6015.0,90.2491,90.2973,90.2009,90.209,6015.0
2019-06-04 12:40:00,112.26,112.29,112.11,112.16,4400.0,90.1929,90.217,90.0724,90.1126,4400.0
2019-06-04 12:45:00,112.15,112.32,112.13,112.31,15373.0,90.1045,90.2411,90.0885,90.2331,15373.0
2019-06-04 12:50:00,112.32,112.37,112.32,112.34,1600.0,90.2411,90.2813,90.2411,90.2572,1600.0
2019-06-04 12:55:00,112.38,112.38,112.18,112.25,27487.0,90.2893,90.2893,90.1286,90.1849,27487.0
2019-06-04 13:00:00,112.26,112.42,112.26,112.42,2928.0,90.1929,90.3215,90.1929,90.3215,2928.0
2019-06-04 13:05:00,112.36,112.59,112.36,112.52,16519.0,90.2732,90.458,90.2732,90.4018,16519.0
2019-06-04 13:10:00,112.56,112.59,112.5,112.59,9734.0,90.4339,90.458,90.3857,90.458,9734.0
2019-06-04 13:15:00,112.58,112.7,112.5,112.53,4829.0,90.45,90.5464,90.3857,90.4098,4829.0
2019-06-04 13:20:00,112.5,112.56,112.41,112.46,3200.0,90.3857,90.4339,90.3134,90.3536,3200.0
2019-06-04 13:25:00,112.44,112.49,112.44,112.47,1481.0,90.3375,90.3777,90.3375,90.3616,1481.0
2019-06-04 13:30:00,112.51,112.61,112.49,112.58,5314.0,90.3938,90.4741,90.3777,90.45,5314.0
2019-06-04 13:35:00,112.58,112.68,112.58,112.6,5600.0,90.45,90.5303,90.45,90.4661,5600.0
2019-06-04 13:40:00,112.6,112.6,112.48,112.54,4472.0,90.4661,90.4661,90.3697,90.4179,4472.0
2019-06-04 13:45:00,112.55,112.57,112.43,112.44,6044.0,90.4259,90.442,90.3295,90.3375,6044.0
2019-06-04 13:50:00,112.46,112.53,112.44,112.49,7242.0,90.3536,90.4098,90.3375,90.3777,7242.0
2019-06-04 13:55:00,112.49,112.52,112.43,112.48,29478.0,90.3777,90.4018,90.3295,90.3697,29478.0
2019-06-04 14:00:00,112.5,112.52,112.41,112.44,10146.0,90.3857,90.4018,90.3134,90.3375,10146.0
2019-06-04 14:05:00,112.44,112.45,112.26,112.33,4632.0,90.3375,90.3456,90.1929,90.2491,4632.0
2019-06-04 14:10:00,112.31,112.33,112.27,112.27,3429.0,90.2331,90.2491,90.2009,90.2009,3429.0
2019-06-04 14:15:00,112.3,112.34,112.26,112.3,5002.0,90.225,90.2572,90.1929,90.225,5002.0
2019-06-04 14:20:00,112.29,112.35,112.2,112.34,4990.0,90.217,90.2652,90.1447,90.2572,4990.0
2019-06-04 14:25:00,112.34,112.36,112.24,112.36,4952.0,90.2572,90.2732,90.1768,90.2732,4952.0
2019-06-04 14:30:00,112.38,112.38,112.25,112.25,6911.0,90.2893,90.2893,90.1849,90.1849,6911.0
2019-06-04 14:35:00,112.27,112.37,112.22,112.36,5610.0,90.2009,90.2813,90.1608,90.2732,5610.0
2019-06-04 14:40:00,112.35,112.38,112.32,112.38,4571.0,90.2652,90.2893,90.2411,90.2893,4571.0
2019-06-04 14:45:00,112.35,112.44,112.34,112.44,2299.0,90.2652,90.3375,90.2572,90.3375,2299.0
2019-06-04 14:50:00,112.43,112.44,112.3,112.44,12781.0,90.3295,90.3375,90.225,90.3375,12781.0
2019-06-04 14:55:00,112.43,112.52,112.36,112.44,15351.0,90.3295,90.4018,90.2732,90.3375,15351.0
2019-06-04 15:00:00,112.45,112.53,112.44,112.53,7631.0,90.3456,90.4098,90.3375,90.4098,7631.0
2019-06-04 15:05:00,112.5,112.75,112.49,112.7,8891.0,90.3857,90.5866,90.3777,90.5464,8891.0
2019-06-04 15:10:00,112.7,112.81,112.7,112.78,5965.0,90.5464,90.6348,90.5464,90.6107,5965.0
2019-06-04 15:15:00,112.79,112.93,112.78,112.92,9008.0,90.6187,90.7312,90.6107,90.7232,9008.0
2019-06-04 15:20:00,112.95,113.13,112.95,113.08,10479.0,90.7473,90.8919,90.7473,90.8517,10479.0
2019-06-04 15:25:00,113.09,113.14,112.97,112.97,21979.0,90.8597,90.8999,90.7633,90.7633,21979.0
2019-06-04 15:30:00,112.97,113.01,112.66,112.75,16099.0,90.7633,90.7955,90.5143,90.5866,16099.0
2019-06-04 15:35:00,112.76,112.91,112.66,112.67,29067.0,90.5946,90.7151,90.5143,90.5223,29067.0
2019-06-04 15:40:00,112.66,112.69,112.54,112.61,42292.0,90.5143,90.5384,90.4179,90.4741,42292.0
2019-06-04 15:45:00,112.6,112.73,112.51,112.68,42120.0,90.4661,90.5705,90.3938,90.5303,42120.0
2019-06-04 15:50:00,112.69,112.77,112.59,112.72,50467.0,90.5384,90.6027,90.458,90.5625,50467.0
2019-06-04 15:55:00,112.72,112.92,112.67,112.8,140418.0,90.5625,90.7232,90.5223,90.6268,140418.0
2019-06-05 09:30:00,113.56,114.11,113.33,113.36,13320.0,91.2374,91.6792,91.0526,91.0767,13320.0
2019-06-05 09:35:00,113.5,114.4,113.5,114.39,8341.0,91.1892,91.9122,91.1892,91.9042,8341.0
2019-06-05 09:40:00,114.39,114.5,114.15,114.41,8942.0,91.9042,91.9926,91.7114,91.9203,8942.0
2019-06-05 09:45:00,114.46,114.69,114.26,114.54,12668.0,91.9604,92.1452,91.7998,92.0247,12668.0
2019-06-05 09:50:00,114.54,114.67,114.38,114.41,10897.0,92.0247,92.1292,91.8962,91.9203,10897.0
2019-06-05 09:55:00,114.42,114.85,114.41,114.85,5788.0,91.9283,92.2738,91.9203,92.2738,5788.0
2019-06-05 10:00:00,114.75,114.8,114.3,114.3,22763.0,92.1934,92.2336,91.8319,91.8319,22763.0
2019-06-05 10:05:00,114.28,114.5,114.22,114.45,7123.0,91.8158,91.9926,91.7676,91.9524,7123.0
2019-06-05 10:10:00,114.49,114.55,114.37,114.55,39573.0,91.9845,92.0328,91.8881,92.0328,39573.0
2019-06-05 10:15:00,114.49,114.85,114.42,114.84,10328.0,91.9845,92.2738,91.9283,92.2657,10328.0
2019-06-05 10:20:00,114.89,115.25,114.87,115.15,18173.0,92.3059,92.5952,92.2899,92.5148,18173.0
2019-06-05 10:25:00,115.16,115.2,114.94,115.02,18026.0,92.5228,92.555,92.3461,92.4104,18026.0
2019-06-05 10:30:00,115.04,115.1,114.87,114.91,52742.0,92.4264,92.4746,92.2899,92.322,52742.0
2019-06-05 10:35:00,114.91,114.91,114.53,114.64,8011.0,92.322,92.322,92.0167,92.1051,8011.0
2019-06-05 10:40:00,114.62,114.64,114.41,114.45,8212.0,92.089,92.1051,91.9203,91.9524,8212.0
2019-06-05 10:45:00,114.5,114.51,114.32,114.32,5715.0,91.9926,92.0006,91.848,91.848,5715.0
2019-06-05 10:50:00,114.31,114.33,114.07,114.16,6858.0,91.8399,91.856,91.6471,91.7194,6858.0
2019-06-05 10:55:00,114.17,114.44,114.17,114.34,5203.0,91.7275,91.9444,91.7275,91.864,5203.0
2019-06-05 11:00:00,114.39,114.5,114.27,114.5,9423.0,91.9042,91.9926,91.8078,91.9926,9423.0
2019-06-05 11:05:00,114.44,114.66,114.43,114.66,4637.0,91.9444,92.1211,91.9363,92.1211,4637.0
2019-06-05 11:10:00,114.68,114.68,114.45,114.53,7651.0,92.1372,92.1372,91.9524,92.0167,7651.0
2019-06-05 11:15:00,114.53,114.64,114.41,114.57,9644.0,92.0167,92.1051,91.9203,92.0488,9644.0
2019-06-05 11:20:00,114.67,114.71,114.52,114.64,24159.0,92.1292,92.1613,92.0087,92.1051,24159.0
2019-06-05 11:25:00,114.6,114.81,114.56,114.78,20528.0,92.0729,92.2416,92.0408,92.2175,20528.0
2019-06-05 11:30:00,114.78,114.81,114.58,114.71,10258.0,92.2175,92.2416,92.0569,92.1613,10258.0
2019-06-05 11:35:00,114.7,114.73,114.63,114.65,3645.0,92.1533,92.1774,92.097,92.1131,3645.0
2019-06-05 11:40:00,114.6,114.62,114.48,114.59,4826.0,92.0729,92.089,91.9765,92.0649,4826.0
2019-06-05 11:45:00,114.56,114.56,114.42,114.46,6789.0,92.0408,92.0408,91.9283,91.9604,6789.0
2019-06-05 11:50:00,114.55,114.61,114.5,114.55,3700.0,92.0328,92.081,91.9926,92.0328,3700.0
2019-06-05 11:55:00,114.54,114.61,114.52,114.57,2900.0,92.0247,92.081,92.0087,92.0488,2900.0
2019-06-05 12:00:00,114.6,114.64,114.52,114.53,6447.0,92.0729,92.1051,92.0087,92.0167,6447.0
2019-06-05 12:05:00,114.55,114.64,114.48,114.54,8492.0,92.0328,92.1051,91.9765,92.0247,8492.0
2019-06-05 12:10:00,114.52,114.53,114.36,114.37,4090.0,92.0087,92.0167,91.8801,91.8881,4090.0
2019-06-05 12:15:00,114.37,114.42,114.25,114.27,7211.0,91.8881,91.9283,91.7917,91.8078,7211.0
2019-06-05 12:20:00,114.29,114.32,114.17,114.32,4033.0,91.8239,91.848,91.7275,91.848,4033.0
2019-06-05 12:25:00,114.33,114.4,114.3,114.4,4666.0,91.856,91.9122,91.8319,91.9122,4666.0
2019-06-05 12:30:00,114.54,114.55,114.38,114.38,4370.0,92.0247,92.0328,91.8962,91.8962,4370.0
2019-06-05 12:35:00,114.44,114.61,114.42,114.61,3221.0,91.9444,92.081,91.9283,92.081,3221.0
2019-06-05 12:40:00,114.61,114.72,114.58,114.72,2025.0,92.081,92.1693,92.0569,92.1693,2025.0
2019-06-05 12:45:00,114.75,114.75,114.65,114.65,2649.0,92.1934,92.1934,92.1131,92.1131,2649.0
2019-06-05 12:50:00,114.7,114.74,114.65,114.68,5405.0,92.1533,92.1854,92.1131,92.1372,5405.0
2019-06-05 12:55:00,114.7,114.7,114.59,114.66,3700.0,92.1533,92.1533,92.0649,92.1211,3700.0
2019-06-05 13:00:00,114.69,114.69,114.56,114.59,6010.0,92.1452,92.1452,92.0408,92.0649,6010.0
2019-06-05 13:05:00,114.57,114.61,114.56,114.58,2658.0,92.0488,92.081,92.0408,92.0569,2658.0
2019-06-05 13:10:00,114.57,114.65,114.49,114.55,6962.0,92.0488,92.1131,91.9845,92.0328,6962.0
2019-06-05 13:15:00,114.57,114.62,114.47,114.55,8331.0,92.0488,92.089,91.9685,92.0328,8331.0
2019-06-05 13:20:00,114.58,114.65,114.54,114.65,6582.0,92.0569,92.1131,92.0247,92.1131,6582.0
2019-06-05 13:25:00,114.61,114.66,114.58,114.61,14632.0,92.081,92.1211,92.0569,92.081,14632.0
2019-06-05 13:30:00,114.6,114.77,114.6,114.74,13313.0,92.0729,92.2095,92.0729,92.1854,13313.0
2019-06-05 13:35:00,114.75,114.8,114.73,114.75,9257.0,92.1934,92.2336,92.1774,92.1934,9257.0
2019-06-05 13:40:00,114.73,114.86,114.67,114.78,7951.0,92.1774,92.2818,92.1292,92.2175,7951.0
2019-06-05 13:45:00,114.81,114.85,114.79,114.8,5499.0,92.2416,92.2738,92.2256,92.2336,5499.0
2019-06-05 13:50:00,114.8,114.82,114.7,114.71,6790.0,92.2336,92.2497,92.1533,92.1613,6790.0
2019-06-05 13:55:00,114.68,114.72,114.65,114.71,4317.0,92.1372,92.1693,92.1131,92.1613,4317.0
2019-06-05 14:00:00,114.73,114.78,114.63,114.63,10419.0,92.1774,92.2175,92.097,92.097,10419.0
2019-06-05 14:05:00,114.64,114.7,114.55,114.7,15275.0,92.1051,92.1533,92.0328,92.1533,15275.0
2019-06-05 14:10:00,114.7,114.71,114.63,114.63,7652.0,92.1533,92.1613,92.097,92.097,7652.0
2019-06-05 14:15:00,114.63,114.7,114.59,114.64,6424.0,92.097,92.1533,92.0649,92.1051,6424.0
2019-06-05 14:20:00,114.62,114.75,114.62,114.71,4566.0,92.089,92.1934,92.089,92.1613,4566.0
2019-06-05 14:25:00,114.72,114.72,114.61,114.69,6608.0,92.1693,92.1693,92.081,92.1452,6608.0
2019-06-05 14:30:00,114.7,114.73,114.61,114.63,5500.0,92.1533,92.1774,92.081,92.097,5500.0
2019-06-05 14:35:00,114.64,114.72,114.61,114.65,9723.0,92.1051,92.1693,92.081,92.1131,9723.0
2019-06-05 14:40:00,114.67,114.7,114.47,114.49,9665.0,92.1292,92.1533,91.9685,91.9845,9665.0
2019-06-05 14:45:00,114.45,114.47,114.34,114.37,5925.0,91.9524,91.9685,91.864,91.8881,5925.0
2019-06-05 14:50:00,114.39,114.53,114.36,114.53,3687.0,91.9042,92.0167,91.8801,92.0167,3687.0
2019-06-05 14:55:00,114.49,114.61,114.38,114.53,9372.0,91.9845,92.081,91.8962,92.0167,9372.0
2019-06-05 15:00:00,114.55,114.69,114.53,114.61,8345.0,92.0328,92.1452,92.0167,92.081,8345.0
2019-06-05 15:05:00,114.59,114.67,114.52,114.59,13134.0,92.0649,92.1292,92.0087,92.0649,13134.0
2019-06-05 15:10:00,114.59,114.59,114.45,114.48,11020.0,92.0649,92.0649,91.9524,91.9765,11020.0
2019-06-05 15:15:00,114.49,114.5,114.4,114.4,9553.0,91.9845,91.9926,91.9122,91.9122,9553.0
2019-06-05 15:20:00,114.4,114.47,114.37,114.46,6911.0,91.9122,91.9685,91.8881,91.9604,6911.0
2019-06-05 15:25:00,114.47,114.5,114.34,114.34,7830.0,91.9685,91.9926,91.864,91.864,7830.0
2019-06-05 15:30:00,114.37,114.37,114.14,114.15,13451.0,91.8881,91.8881,91.7033,91.7114,13451.0
2019-06-05 15:35:00,114.17,114.2,113.99,114.18,15491.0,91.7275,91.7516,91.5828,91.7355,15491.0
2019-06-05 15:40:00,114.17,114.45,114.16,114.44,17049.0,91.7275,91.9524,91.7194,91.9444,17049.0
2019-06-05 15:45:00,114.44,114.54,114.4,114.46,19290.0,91.9444,92.0247,91.9122,91.9604,19290.0
2019-06-05 15:50:00,114.45,114.73,114.45,114.71,34858.0,91.9524,92.1774,91.9524,92.1613,34858.0
2019-06-05 15:55:00,114.75,114.9,114.71,114.87,89525.0,92.1934,92.314,92.1613,92.2899,89525.0
2019-06-06 09:30:00,116.02,116.15,115.78,116.08,36319.0,93.2138,93.3182,93.021,93.262,36319.0
2019-06-06 09:35:00,116.07,116.23,115.88,115.88,16298.0,93.254,93.3825,93.1013,93.1013,16298.0
2019-06-06 09:40:00,116.0,116.09,115.58,115.88,9426.0,93.1977,93.27,92.8603,93.1013,9426.0
2019-06-06 09:45:00,115.86,116.04,115.33,115.44,8616.0,93.0852,93.2299,92.6594,92.7478,8616.0
2019-06-06 09:50:00,115.59,115.63,115.41,115.48,8445.0,92.8683,92.9005,92.7237,92.7799,8445.0
2019-06-06 09:55:00,115.54,115.59,115.24,115.24,9357.0,92.8281,92.8683,92.5871,92.5871,9357.0
2019-06-06 10:00:00,115.33,115.44,115.17,115.25,7367.0,92.6594,92.7478,92.5309,92.5952,7367.0
2019-06-06 10:05:00,115.29,115.39,115.17,115.34,11304.0,92.6273,92.7076,92.5309,92.6675,11304.0
2019-06-06 10:10:00,115.27,115.6,115.23,115.6,9240.0,92.6112,92.8764,92.5791,92.8764,9240.0
2019-06-06 10:15:00,115.54,115.81,115.43,115.71,13325.0,92.8281,93.0451,92.7398,92.9647,13325.0
2019-06-06 10:20:00,115.67,115.7,115.55,115.55,4441.0,92.9326,92.9567,92.8362,92.8362,4441.0
2019-06-06 10:25:00,115.55,115.62,115.39,115.57,25041.0,92.8362,92.8924,92.7076,92.8523,25041.0
2019-06-06 10:30:00,115.52,115.68,115.51,115.59,14195.0,92.8121,92.9406,92.804,92.8683,14195.0
2019-06-06 10:35:00,115.54,115.84,115.54,115.77,18805.0,92.8281,93.0692,92.8281,93.0129,18805.0
2019-06-06 10:40:00,115.79,116.16,115.76,116.03,10886.0,93.029,93.3263,93.0049,93.2218,10886.0
2019-06-06 10:45:00,116.02,116.05,115.83,115.85,10464.0,93.2138,93.2379,93.0611,93.0772,10464.0
2019-06-06 10:50:00,115.92,116.08,115.92,116.06,6574.0,93.1335,93.262,93.1335,93.2459,6574.0
2019-06-06 10:55:00,116.02,116.05,115.91,115.97,3459.0,93.2138,93.2379,93.1254,93.1736,3459.0
2019-06-06 11:00:00,115.9,115.9,115.58,115.58,5978.0,93.1174,93.1174,92.8603,92.8603,5978.0
2019-06-06 11:05:00,115.6,115.65,115.43,115.52,8375.0,92.8764,92.9165,92.7398,92.8121,8375.0
2019-06-06 11:10:00,115.49,115.6,115.44,115.6,4047.0,92.788,92.8764,92.7478,92.8764,4047.0
2019-06-06 11:15:00,115.61,115.69,115.56,115.67,9696.0,92.8844,92.9487,92.8442,92.9326,9696.0
2019-06-06 11:20:00,115.64,115.65,115.54,115.58,5273.0,92.9085,92.9165,92.8281,92.8603,5273.0
2019-06-06 11:25:00,115.6,115.63,115.56,115.56,4100.0,92.8764,92.9005,92.8442,92.8442,4100.0
2019-06-06 11:30:00,115.58,115.63,115.56,115.59,4533.0,92.8603,92.9005,92.8442,92.8683,4533.0
2019-06-06 11:35:00,115.59,115.64,115.5,115.63,5950.0,92.8683,92.9085,92.796,92.9005,5950.0
2019-06-06 11:40:00,115.63,115.69,115.5,115.51,8880.0,92.9005,92.9487,92.796,92.804,8880.0
2019-06-06 11:45:00,115.52,115.57,115.26,115.29,8020.0,92.8121,92.8523,92.6032,92.6273,8020.0
2019-06-06 11:50:00,115.29,115.39,115.29,115.39,5589.0,92.6273,92.7076,92.6273,92.7076,5589.0
2019-06-06 11:55:00,115.32,115.51,115.32,115.48,2365.0,92.6514,92.804,92.6514,92.7799,2365.0
2019-06-06 12:00:00,115.45,115.46,115.33,115.42,5025.0,92.7558,92.7639,92.6594,92.7317,5025.0
2019-06-06 12:05:00,115.37,115.43,115.16,115.16,12776.0,92.6916,92.7398,92.5228,92.5228,12776.0
2019-06-06 12:10:00,115.2,115.26,115.1,115.26,5500.0,92.555,92.6032,92.4746,92.6032,5500.0
2019-06-06 12:15:00,115.25,115.27,115.09,115.22,7001.0,92.5952,92.6112,92.4666,92.5711,7001.0
2019-06-06 12:20:00,115.19,115.19,114.89,115.01,13031.0,92.5469,92.5469,92.3059,92.4023,13031.0
2019-06-06 12:25:00,115.01,115.01,114.82,114.87,7087.0,92.4023,92.4023,92.2497,92.2899,7087.0
2019-06-06 12:30:00,114.87,114.92,114.79,114.92,8933.0,92.2899,92.33,92.2256,92.33,8933.0
2019-06-06 12:35:00,114.96,115.0,114.85,114.92,4262.0,92.3622,92.3943,92.2738,92.33,4262.0
2019-06-06 12:40:00,114.92,114.98,114.82,114.88,6449.0,92.33,92.3782,92.2497,92.2979,6449.0
2019-06-06 12:45:00,114.83,114.89,114.7,114.89,6900.0,92.2577,92.3059,92.1533,92.3059,6900.0
2019-06-06 12:50:00,114.9,115.05,114.9,115.01,4501.0,92.314,92.4345,92.314,92.4023,4501.0
2019-06-06 12:55:00,115.05,115.15,114.99,114.99,7010.0,92.4345,92.5148,92.3863,92.3863,7010.0
2019-06-06 13:00:00,115.03,115.25,115.01,115.18,6291.0,92.4184,92.5952,92.4023,92.5389,6291.0
2019-06-06 13:05:00,115.18,115.27,115.16,115.22,6141.0,92.5389,92.6112,92.5228,92.5711,6141.0
2019-06-06 13:10:00,115.23,115.23,115.04,115.06,5657.0,92.5791,92.5791,92.4264,92.4425,5657.0
2019-06-06 13:15:00,115.06,115.12,114.97,115.0,4481.0,92.4425,92.4907,92.3702,92.3943,4481.0
2019-06-06 13:20:00,115.03,115.17,115.03,115.17,2401.0,92.4184,92.5309,92.4184,92.5309,2401.0
2019-06-06 13:25:00,115.17,115.38,115.17,115.38,5143.0,92.5309,92.6996,92.5309,92.6996,5143.0
2019-06-06 13:30:00,115.42,115.52,115.42,115.47,4283.0,92.7317,92.8121,92.7317,92.7719,4283.0
2019-06-06 13:35:00,115.48,115.55,115.46,115.47,4392.0,92.7799,92.8362,92.7639,92.7719,4392.0
2019-06-06 13:40:00,115.48,115.6,115.47,115.55,4123.0,92.7799,92.8764,92.7719,92.8362,4123.0
2019-06-06 13:45:00,115.56,115.56,115.5,115.55,2158.0,92.8442,92.8442,92.796,92.8362,2158.0
2019-06-06 13:50:00,115.54,115.68,115.54,115.68,4801.0,92.8281,92.9406,92.8281,92.9406,4801.0
2019-06-06 13:55:00,115.66,115.67,115.52,115.55,17817.0,92.9246,92.9326,92.8121,92.8362,17817.0
2019-06-06 14:00:00,115.52,115.52,115.44,115.5,6741.0,92.8121,92.8121,92.7478,92.796,6741.0
2019-06-06 14:05:00,115.52,115.61,115.5,115.56,6250.0,92.8121,92.8844,92.796,92.8442,6250.0
2019-06-06 14:10:00,115.58,115.75,115.56,115.67,8534.0,92.8603,92.9969,92.8442,92.9326,8534.0
2019-06-06 14:15:00,115.67,115.69,115.56,115.6,4659.0,92.9326,92.9487,92.8442,92.8764,4659.0
2019-06-06 14:20:00,115.6,115.77,115.57,115.76,15105.0,92.8764,93.0129,92.8523,93.0049,15105.0
2019-06-06 14:25:00,115.75,115.77,115.53,115.62,12581.0,92.9969,93.0129,92.8201,92.8924,12581.0
2019-06-06 14:30:00,115.6,115.87,115.58,115.76,10952.0,92.8764,93.0933,92.8603,93.0049,10952.0
2019-06-06 14:35:00,115.73,115.75,115.62,115.64,5886.0,92.9808,92.9969,92.8924,92.9085,5886.0
2019-06-06 14:40:00,115.69,115.89,115.68,115.89,5199.0,92.9487,93.1093,92.9406,93.1093,5199.0
2019-06-06 14:45:00,115.87,115.91,115.74,115.74,10834.0,93.0933,93.1254,92.9888,92.9888,10834.0
2019-06-06 14:50:00,115.75,115.81,115.65,115.68,6105.0,92.9969,93.0451,92.9165,92.9406,6105.0
2019-06-06 14:55:00,115.69,115.69,115.53,115.65,11000.0,92.9487,92.9487,92.8201,92.9165,11000.0
2019-06-06 15:00:00,115.66,115.7,115.49,115.49,8523.0,92.9246,92.9567,92.788,92.788,8523.0
2019-06-06 15:05:00,115.51,115.53,115.43,115.45,7100.0,92.804,92.8201,92.7398,92.7558,7100.0
2019-06-06 15:10:00,115.42,115.49,115.39,115.45,7389.0,92.7317,92.788,92.7076,92.7558,7389.0
2019-06-06 15:15:00,115.45,115.55,115.44,115.53,7717.0,92.7558,92.8362,92.7478,92.8201,7717.0
2019-06-06 15:20:00,115.53,115.57,115.47,115.55,9452.0,92.8201,92.8523,92.7719,92.8362,9452.0
2019-06-06 15:25:00,115.54,115.59,115.49,115.53,10735.0,92.8281,92.8683,92.788,92.8201,10735.0
2019-06-06 15:30:00,115.52,115.63,115.39,115.55,20249.0,92.8121,92.9005,92.7076,92.8362,20249.0
2019-06-06 15:35:00,115.56,115.67,115.46,115.67,16697.0,92.8442,92.9326,92.7639,92.9326,16697.0
2019-06-06 15:40:00,115.67,115.68,115.55,115.56,12768.0,92.9326,92.9406,92.8362,92.8442,12768.0
2019-06-06 15:45:00,115.57,115.64,115.54,115.64,28160.0,92.8523,92.9085,92.8281,92.9085,28160.0
2019-06-06 15:50:00,115.62,115.79,115.62,115.68,49334.0,92.8924,93.029,92.8924,92.9406,49334.0
2019-06-06 15:55:00,115.7,115.71,115.47,115.5,104754.0,92.9567,92.9647,92.7719,92.796,104754.0
2019-06-07 09:30:00,116.19,116.31,116.02,116.06,10676.0,93.3504,93.4468,93.2138,93.2459,10676.0
2019-06-07 09:35:00,115.93,116.52,115.93,116.52,3203.0,93.1415,93.6155,93.1415,93.6155,3203.0
2019-06-07 09:40:00,116.48,116.76,116.43,116.61,6468.0,93.5834,93.8083,93.5432,93.6878,6468.0
2019-06-07 09:45:00,116.61,116.63,116.34,116.41,14800.0,93.6878,93.7039,93.4709,93.5271,14800.0
2019-06-07 09:50:00,116.37,116.41,116.3,116.38,1683.0,93.495,93.5271,93.4388,93.503,1683.0
2019-06-07 09:55:00,116.47,116.59,116.42,116.53,3453.0,93.5753,93.6717,93.5352,93.6235,3453.0
2019-06-07 10:00:00,116.47,116.53,116.38,116.43,2550.0,93.5753,93.6235,93.503,93.5432,2550.0
2019-06-07 10:05:00,116.43,116.53,116.27,116.5,3922.0,93.5432,93.6235,93.4147,93.5994,3922.0
2019-06-07 10:10:00,116.51,116.62,116.44,116.44,4901.0,93.6075,93.6959,93.5512,93.5512,4901.0
2019-06-07 10:15:00,116.44,116.79,116.44,116.77,4110.0,93.5512,93.8324,93.5512,93.8164,4110.0
2019-06-07 10:20:00,116.81,116.99,116.75,116.99,8047.0,93.8485,93.9931,93.8003,93.9931,8047.0
2019-06-07 10:25:00,116.99,117.05,116.93,116.97,2765.0,93.9931,94.0413,93.9449,93.9771,2765.0
2019-06-07 10:30:00,117.03,117.28,117.0,117.2,4015.0,94.0253,94.2261,94.0012,94.1618,4015.0
2019-06-07 10:35:00,117.23,117.23,117.07,117.14,4857.0,94.1859,94.1859,94.0574,94.1136,4857.0
2019-06-07 10:40:00,117.14,117.26,117.03,117.1,6072.0,94.1136,94.21,94.0253,94.0815,6072.0
2019-06-07 10:45:00,117.09,117.27,117.08,117.25,5240.0,94.0735,94.2181,94.0654,94.202,5240.0
2019-06-07 10:50:00,117.28,117.38,117.27,117.28,5458.0,94.2261,94.3065,94.2181,94.2261,5458.0
2019-06-07 10:55:00,117.29,117.36,117.25,117.28,3727.0,94.2341,94.2904,94.202,94.2261,3727.0
2019-06-07 11:00:00,117.31,117.31,117.18,117.21,7995.0,94.2502,94.2502,94.1458,94.1699,7995.0
2019-06-07 11:05:00,117.21,117.24,116.95,116.97,4400.0,94.1699,94.194,93.961,93.9771,4400.0
2019-06-07 11:10:00,116.99,117.12,116.99,117.1,2957.0,93.9931,94.0976,93.9931,94.0815,2957.0
2019-06-07 11:15:00,117.07,117.11,117.05,117.09,2500.0,94.0574,94.0895,94.0413,94.0735,2500.0
2019-06-07 11:20:00,117.12,117.17,117.01,117.05,7800.0,94.0976,94.1377,94.0092,94.0413,7800.0
2019-06-07 11:25:00,117.03,117.04,116.82,116.87,3371.0,94.0253,94.0333,93.8565,93.8967,3371.0
2019-06-07 11:30:00,116.84,116.85,116.75,116.82,1900.0,93.8726,93.8806,93.8003,93.8565,1900.0
2019-06-07 11:35:00,116.84,116.87,116.69,116.69,1700.0,93.8726,93.8967,93.7521,93.7521,1700.0
2019-06-07 11:40:00,116.68,116.72,116.54,116.54,4300.0,93.7441,93.7762,93.6316,93.6316,4300.0
2019-06-07 11:45:00,116.56,116.6,116.5,116.57,3994.0,93.6476,93.6798,93.5994,93.6557,3994.0
2019-06-07 11:50:00,116.52,116.61,116.51,116.54,4519.0,93.6155,93.6878,93.6075,93.6316,4519.0
2019-06-07 11:55:00,116.51,116.67,116.51,116.67,3743.0,93.6075,93.736,93.6075,93.736,3743.0
2019-06-07 12:00:00,116.67,116.69,116.56,116.62,3325.0,93.736,93.7521,93.6476,93.6959,3325.0
2019-06-07 12:05:00,116.64,116.68,116.57,116.65,3608.0,93.7119,93.7441,93.6557,93.72,3608.0
2019-06-07 12:10:00,116.62,116.74,116.61,116.7,3701.0,93.6959,93.7923,93.6878,93.7601,3701.0
2019-06-07 12:15:00,116.71,116.72,116.54,116.6,3370.0,93.7682,93.7762,93.6316,93.6798,3370.0
2019-06-07 12:20:00,116.56,116.68,116.56,116.63,3745.0,93.6476,93.7441,93.6476,93.7039,3745.0
2019-06-07 12:25:00,116.62,116.69,116.6,116.65,4000.0,93.6959,93.7521,93.6798,93.72,4000.0
2019-06-07 12:30:00,116.67,116.68,116.58,116.63,4005.0,93.736,93.7441,93.6637,93.7039,4005.0
2019-06-07 12:35:00,116.61,116.61,116.47,116.51,2600.0,93.6878,93.6878,93.5753,93.6075,2600.0
2019-06-07 12:40:00,116.48,116.52,116.44,116.46,2700.0,93.5834,93.6155,93.5512,93.5673,2700.0
2019-06-07 12:45:00,116.46,116.52,116.43,116.5,3812.0,93.5673,93.6155,93.5432,93.5994,3812.0
2019-06-07 12:50:00,116.5,116.55,116.47,116.54,2500.0,93.5994,93.6396,93.5753,93.6316,2500.0
2019-06-07 12:55:00,116.52,116.56,116.47,116.56,10156.0,93.6155,93.6476,93.5753,93.6476,10156.0
2019-06-07 13:00:00,116.57,116.73,116.57,116.66,4606.0,93.6557,93.7842,93.6557,93.728,4606.0
2019-06-07 13:05:00,116.64,116.68,116.6,116.62,1600.0,93.7119,93.7441,93.6798,93.6959,1600.0
2019-06-07 13:10:00,116.65,116.65,116.56,116.65,1500.0,93.72,93.72,93.6476,93.72,1500.0
2019-06-07 13:15:00,116.62,116.67,116.6,116.65,2407.0,93.6959,93.736,93.6798,93.72,2407.0
2019-06-07 13:20:00,116.66,116.67,116.54,116.55,1816.0,93.728,93.736,93.6316,93.6396,1816.0
2019-06-07 13:25:00,116.53,116.53,116.45,116.5,3073.0,93.6235,93.6235,93.5593,93.5994,3073.0
2019-06-07 13:30:00,116.51,116.59,116.48,116.48,4900.0,93.6075,93.6717,93.5834,93.5834,4900.0
2019-06-07 13:35:00,116.44,116.47,116.42,116.45,1610.0,93.5512,93.5753,93.5352,93.5593,1610.0
2019-06-07 13:40:00,116.45,116.52,116.42,116.49,5357.0,93.5593,93.6155,93.5352,93.5914,5357.0
2019-06-07 13:45:00,116.5,116.51,116.4,116.42,1700.0,93.5994,93.6075,93.5191,93.5352,1700.0
2019-06-07 13:50:00,116.45,116.45,116.34,116.35,2310.0,93.5593,93.5593,93.4709,93.4789,2310.0
2019-06-07 13:55:00,116.34,116.42,116.34,116.39,3700.0,93.4709,93.5352,93.4709,93.5111,3700.0
2019-06-07 14:00:00,116.4,116.42,116.3,116.33,2123.0,93.5191,93.5352,93.4388,93.4629,2123.0
2019-06-07 14:05:00,116.28,116.37,116.24,116.37,6136.0,93.4227,93.495,93.3905,93.495,6136.0
2019-06-07 14:10:00,116.36,116.43,116.33,116.4,2615.0,93.487,93.5432,93.4629,93.5191,2615.0
2019-06-07 14:15:00,116.32,116.44,116.32,116.38,2206.0,93.4548,93.5512,93.4548,93.503,2206.0
2019-06-07 14:20:00,116.45,116.46,116.36,116.43,3695.0,93.5593,93.5673,93.487,93.5432,3695.0
2019-06-07 14:25:00,116.42,116.49,116.42,116.46,1700.0,93.5352,93.5914,93.5352,93.5673,1700.0
2019-06-07 14:30:00,116.43,116.43,116.38,116.38,600.0,93.5432,93.5432,93.503,93.503,600.0
2019-06-07 14:35:00,116.35,116.39,116.34,116.34,2636.0,93.4789,93.5111,93.4709,93.4709,2636.0
2019-06-07 14:40:00,116.37,116.37,116.31,116.31,3691.0,93.495,93.495,93.4468,93.4468,3691.0
2019-06-07 14:45:00,116.32,116.39,116.15,116.15,5145.0,93.4548,93.5111,93.3182,93.3182,5145.0
2019-06-07 14:50:00,116.16,116.24,116.15,116.17,3847.0,93.3263,93.3905,93.3182,93.3343,3847.0
2019-06-07 14:55:00,116.13,116.2,116.06,116.2,4337.0,93.3022,93.3584,93.2459,93.3584,4337.0
2019-06-07 15:00:00,116.24,116.31,116.21,116.22,5112.0,93.3905,93.4468,93.3664,93.3745,5112.0
2019-06-07 15:05:00,116.19,116.34,116.16,116.34,6710.0,93.3504,93.4709,93.3263,93.4709,6710.0
2019-06-07 15:10:00,116.35,116.59,116.34,116.59,2700.0,93.4789,93.6717,93.4709,93.6717,2700.0
2019-06-07 15:15:00,116.6,116.64,116.54,116.61,3479.0,93.6798,93.7119,93.6316,93.6878,3479.0
2019-06-07 15:20:00,116.62,116.7,116.59,116.63,4742.0,93.6959,93.7601,93.6717,93.7039,4742.0
2019-06-07 15:25:00,116.58,116.76,116.55,116.68,5666.0,93.6637,93.8083,93.6396,93.7441,5666.0
2019-06-07 15:30:00,116.7,116.7,116.52,116.54,2514.0,93.7601,93.7601,93.6155,93.6316,2514.0
2019-06-07 15:35:00,116.53,116.55,116.36,116.44,9545.0,93.6235,93.6396,93.487,93.5512,9545.0
2019-06-07 15:40:00,116.42,116.53,116.4,116.41,9035.0,93.5352,93.6235,93.5191,93.5271,9035.0
2019-06-07 15:45:00,116.41,116.41,116.23,116.27,13302.0,93.5271,93.5271,93.3825,93.4147,13302.0
2019-06-07 15:50:00,116.26,116.36,116.21,116.25,18148.0,93.4066,93.487,93.3664,93.3986,18148.0
2019-06-07 15:55:00,116.24,116.27,116.02,116.05,89117.0,93.3905,93.4147,93.2138,93.2379,89117.0
2019-06-10 09:30:00,116.54,116.58,115.8,115.93,14129.0,93.6316,93.6637,93.037,93.1415,14129.0
2019-06-10 09:35:00,115.67,116.37,115.57,115.82,5308.0,92.9326,93.495,92.8523,93.0531,5308.0
2019-06-10 09:40:00,115.97,116.14,115.82,116.14,1900.0,93.1736,93.3102,93.0531,93.3102,1900.0
2019-06-10 09:45:00,115.99,116.03,115.85,116.0,7903.0,93.1897,93.2218,93.0772,93.1977,7903.0
2019-06-10 09:50:00,116.15,116.15,115.92,115.95,1960.0,93.3182,93.3182,93.1335,93.1576,1960.0
2019-06-10 09:55:00,116.05,116.23,116.0,116.15,3200.0,93.2379,93.3825,93.1977,93.3182,3200.0
2019-06-10 10:00:00,116.1,116.18,116.0,116.09,8788.0,93.2781,93.3423,93.1977,93.27,8788.0
2019-06-10 10:05:00,116.04,116.13,115.98,116.02,11019.0,93.2299,93.3022,93.1817,93.2138,11019.0
2019-06-10 10:10:00,115.99,115.99,115.87,115.92,7169.0,93.1897,93.1897,93.0933,93.1335,7169.0
2019-06-10 10:15:00,115.87,115.9,115.79,115.9,3300.0,93.0933,93.1174,93.029,93.1174,3300.0
2019-06-10 10:20:00,115.92,115.96,115.63,115.71,4482.0,93.1335,93.1656,92.9005,92.9647,4482.0
2019-06-10 10:25:00,115.66,115.67,115.49,115.49,54195.0,92.9246,92.9326,92.788,92.788,54195.0
2019-06-10 10:30:00,115.5,115.87,115.49,115.78,5218.0,92.796,93.0933,92.788,93.021,5218.0
2019-06-10 10:35:00,115.85,115.95,115.78,115.81,8704.0,93.0772,93.1576,93.021,93.0451,8704.0
2019-06-10 10:40:00,115.85,116.0,115.79,115.96,23300.0,93.0772,93.1977,93.029,93.1656,23300.0
2019-06-10 10:45:00,115.91,116.16,115.91,116.08,13626.0,93.1254,93.3263,93.1254,93.262,13626.0
2019-06-10 10:50:00,116.08,116.08,115.94,115.96,154690.0,93.262,93.262,93.1495,93.1656,154690.0
2019-06-10 10:55:00,115.98,116.22,115.94,116.16,5401.0,93.1817,93.3745,93.1495,93.3263,5401.0
2019-06-10 11:00:00,116.22,116.7,116.22,116.7,3525.0,93.3745,93.7601,93.3745,93.7601,3525.0
2019-06-10 11:05:00,116.69,116.8,116.61,116.67,5300.0,93.7521,93.8405,93.6878,93.736,5300.0
2019-06-10 11:10:00,116.63,116.65,116.54,116.64,5107.0,93.7039,93.72,93.6316,93.7119,5107.0
2019-06-10 11:15:00,116.67,116.68,116.54,116.58,7534.0,93.736,93.7441,93.6316,93.6637,7534.0
2019-06-10 11:20:00,116.58,116.64,116.42,116.48,3520.0,93.6637,93.7119,93.5352,93.5834,3520.0
2019-06-10 11:25:00,116.45,116.5,116.35,116.47,3310.0,93.5593,93.5994,93.4789,93.5753,3310.0
2019-06-10 11:30:00,116.48,116.52,116.39,116.39,1752.0,93.5834,93.6155,93.5111,93.5111,1752.0
2019-06-10 11:35:00,116.41,116.45,116.35,116.38,2700.0,93.5271,93.5593,93.4789,93.503,2700.0
2019-06-10 11:40:00,116.41,116.51,116.39,116.48,7778.0,93.5271,93.6075,93.5111,93.5834,7778.0
2019-06-10 11:45:00,116.52,116.61,116.46,116.56,4512.0,93.6155,93.6878,93.5673,93.6476,4512.0
2019-06-10 11:50:00,116.59,116.8,116.56,116.8,49899.0,93.6717,93.8405,93.6476,93.8405,49899.0
2019-06-10 11:55:00,116.77,116.94,116.77,116.89,11301.0,93.8164,93.9529,93.8164,93.9128,11301.0
2019-06-10 12:00:00,116.91,116.92,116.71,116.8,14821.0,93.9288,93.9369,93.7682,93.8405,14821.0
2019-06-10 12:05:00,116.83,116.91,116.79,116.81,14360.0,93.8646,93.9288,93.8324,93.8485,14360.0
2019-06-10 12:10:00,116.82,116.82,116.63,116.65,2322.0,93.8565,93.8565,93.7039,93.72,2322.0
2019-06-10 12:15:00,116.67,116.78,116.66,116.7,3775.0,93.736,93.8244,93.728,93.7601,3775.0
2019-06-10 12:20:00,116.73,116.87,116.73,116.82,8224.0,93.7842,93.8967,93.7842,93.8565,8224.0
2019-06-10 12:25:00,116.82,116.82,116.65,116.7,1627.0,93.8565,93.8565,93.72,93.7601,1627.0
2019-06-10 12:30:00,116.69,116.69,116.51,116.54,6117.0,93.7521,93.7521,93.6075,93.6316,6117.0
2019-06-10 12:35:00,116.56,116.62,116.49,116.51,4360.0,93.6476,93.6959,93.5914,93.6075,4360.0
2019-06-10 12:40:00,116.5,116.56,116.5,116.5,4687.0,93.5994,93.6476,93.5994,93.5994,4687.0
2019-06-10 12:45:00,116.49,116.52,116.44,116.51,2523.0,93.5914,93.6155,93.5512,93.6075,2523.0
2019-06-10 12:50:00,116.48,116.66,116.48,116.66,2102.0,93.5834,93.728,93.5834,93.728,2102.0
2019-06-10 12:55:00,116.62,116.83,116.62,116.83,7296.0,93.6959,93.8646,93.6959,93.8646,7296.0
2019-06-10 13:00:00,116.83,117.06,116.8,117.03,5600.0,93.8646,94.0494,93.8405,94.0253,5600.0
2019-06-10 13:05:00,117.03,117.1,117.0,117.1,3489.0,94.0253,94.0815,94.0012,94.0815,3489.0
2019-06-10 13:10:00,117.08,117.26,117.08,117.21,5422.0,94.0654,94.21,94.0654,94.1699,5422.0
2019-06-10 13:15:00,117.21,117.23,117.12,117.17,1475.0,94.1699,94.1859,94.0976,94.1377,1475.0
2019-06-10 13:20:00,117.14,117.22,117.12,117.19,2575.0,94.1136,94.1779,94.0976,94.1538,2575.0
2019-06-10 13:25:00,117.18,117.22,117.11,117.13,2413.0,94.1458,94.1779,94.0895,94.1056,2413.0
2019-06-10 13:30:00,117.14,117.17,117.08,117.1,2364.0,94.1136,94.1377,94.0654,94.0815,2364.0
2019-06-10 13:35:00,117.09,117.17,117.09,117.13,1834.0,94.0735,94.1377,94.0735,94.1056,1834.0
2019-06-10 13:40:00,117.13,117.26,117.13,117.21,3440.0,94.1056,94.21,94.1056,94.1699,3440.0
2019-06-10 13:45:00,117.22,117.31,117.21,117.26,7988.0,94.1779,94.2502,94.1699,94.21,7988.0
2019-06-10 13:50:00,117.31,117.35,117.24,117.31,5209.0,94.2502,94.2824,94.194,94.2502,5209.0
2019-06-10 13:55:00,117.31,117.35,117.19,117.23,2415.0,94.2502,94.2824,94.1538,94.1859,2415.0
2019-06-10 14:00:00,117.26,117.26,117.09,117.12,3660.0,94.21,94.21,94.0735,94.0976,3660.0
2019-06-10 14:05:00,117.1,117.16,117.05,117.09,3307.0,94.0815,94.1297,94.0413,94.0735,3307.0
2019-06-10 14:10:00,117.08,117.11,117.04,117.07,3183.0,94.0654,94.0895,94.0333,94.0574,3183.0
2019-06-10 14:15:00,117.07,117.12,117.03,117.06,3043.0,94.0574,94.0976,94.0253,94.0494,3043.0
2019-06-10 14:20:00,117.06,117.07,117.0,117.0,4122.0,94.0494,94.0574,94.0012,94.0012,4122.0
2019-06-10 14:25:00,116.96,116.98,116.83,116.88,12518.0,93.969,93.9851,93.8646,93.9047,12518.0
2019-06-10 14:30:00,116.87,116.95,116.83,116.91,11183.0,93.8967,93.961,93.8646,93.9288,11183.0
2019-06-10 14:35:00,116.88,117.0,116.83,116.84,15592.0,93.9047,94.0012,93.8646,93.8726,15592.0
2019-06-10 14:40:00,116.83,117.05,116.81,117.03,43714.0,93.8646,94.0413,93.8485,94.0253,43714.0
2019-06-10 14:45:00,117.06,117.07,116.95,117.06,5213.0,94.0494,94.0574,93.961,94.0494,5213.0
2019-06-10 14:50:00,117.02,117.18,117.02,117.13,3480.0,94.0172,94.1458,94.0172,94.1056,3480.0
2019-06-10 14:55:00,117.11,117.18,117.1,117.12,3735.0,94.0895,94.1458,94.0815,94.0976,3735.0
2019-06-10 15:00:00,117.14,117.16,117.0,117.0,8007.0,94.1136,94.1297,94.0012,94.0012,8007.0
2019-06-10 15:05:00,116.97,117.1,116.97,117.09,7598.0,93.9771,94.0815,93.9771,94.0735,7598.0
2019-06-10 15:10:00,117.07,117.07,116.92,116.94,4022.0,94.0574,94.0574,93.9369,93.9529,4022.0
2019-06-10 15:15:00,116.91,117.01,116.91,116.98,4511.0,93.9288,94.0092,93.9288,93.9851,4511.0
2019-06-10 15:20:00,117.0,117.05,116.95,117.04,3924.0,94.0012,94.0413,93.961,94.0333,3924.0
2019-06-10 15:25:00,117.05,117.05,116.96,116.98,12218.0,94.0413,94.0413,93.969,93.9851,12218.0
2019-06-10 15:30:00,116.97,117.06,116.96,116.99,13833.0,93.9771,94.0494,93.969,93.9931,13833.0
2019-06-10 15:35:00,116.94,117.07,116.92,117.0,7498.0,93.9529,94.0574,93.9369,94.0012,7498.0
2019-06-10 15:40:00,116.98,117.03,116.91,117.01,11051.0,93.9851,94.0253,93.9288,94.0092,11051.0
2019-06-10 15:45:00,117.02,117.06,116.92,116.92,14553.0,94.0172,94.0494,93.9369,93.9369,14553.0
2019-06-10 15:50:00,116.9,116.97,116.82,116.96,19191.0,93.9208,93.9771,93.8565,93.969,19191.0
2019-06-10 15:55:00,116.94,117.0,116.85,116.88,53008.0,93.9529,94.0012,93.8806,93.9047,53008.0
2019-06-11 09:30:00,117.45,118.35,117.32,117.77,38924.0,94.3627,95.0858,94.2583,94.6198,38924.0
2019-06-11 09:35:00,117.93,118.38,117.76,118.38,33439.0,94.7483,95.1099,94.6118,95.1099,33439.0
2019-06-11 09:40:00,118.29,118.41,117.91,117.92,14549.0,95.0376,95.134,94.7323,94.7403,14549.0
2019-06-11 09:45:00,117.9,118.61,117.84,118.61,24727.0,94.7242,95.2947,94.676,95.2947,24727.0
2019-06-11 09:50:00,118.67,119.04,118.62,118.87,9738.0,95.3429,95.6401,95.3027,95.5036,9738.0
2019-06-11 09:55:00,118.88,119.15,118.83,118.97,36641.0,95.5116,95.7285,95.4714,95.5839,36641.0
2019-06-11 10:00:00,118.97,119.3,118.97,119.27,18466.0,95.5839,95.849,95.5839,95.8249,18466.0
2019-06-11 10:05:00,119.29,119.35,118.88,119.0,15750.0,95.841,95.8892,95.5116,95.608,15750.0
2019-06-11 10:10:00,119.03,119.12,118.77,119.04,16693.0,95.6321,95.7044,95.4232,95.6401,16693.0
2019-06-11 10:15:00,119.04,119.08,118.72,118.73,25663.0,95.6401,95.6723,95.3831,95.3911,25663.0
2019-06-11 10:20:00,118.72,118.93,118.45,118.93,18824.0,95.3831,95.5518,95.1661,95.5518,18824.0
2019-06-11 10:25:00,118.86,118.93,118.78,118.87,8956.0,95.4955,95.5518,95.4313,95.5036,8956.0
2019-06-11 10:30:00,118.83,118.83,118.49,118.53,28984.0,95.4714,95.4714,95.1983,95.2304,28984.0
2019-06-11 10:35:00,118.54,118.87,118.48,118.79,17542.0,95.2384,95.5036,95.1902,95.4393,17542.0
2019-06-11 10:40:00,118.84,119.1,118.84,118.99,10062.0,95.4795,95.6884,95.4795,95.6,10062.0
2019-06-11 10:45:00,118.99,119.05,118.64,118.64,12303.0,95.6,95.6482,95.3188,95.3188,12303.0
2019-06-11 10:50:00,118.63,119.18,118.63,119.02,21864.0,95.3107,95.7526,95.3107,95.6241,21864.0
2019-06-11 10:55:00,119.0,119.0,118.59,118.61,9065.0,95.608,95.608,95.2786,95.2947,9065.0
2019-06-11 11:00:00,118.61,118.65,118.54,118.6,19573.0,95.2947,95.3268,95.2384,95.2866,19573.0
2019-06-11 11:05:00,118.6,119.0,118.6,118.95,16676.0,95.2866,95.608,95.2866,95.5678,16676.0
2019-06-11 11:10:00,118.98,119.05,118.88,118.92,11209.0,95.5919,95.6482,95.5116,95.5437,11209.0
2019-06-11 11:15:00,118.97,119.02,118.83,118.96,12816.0,95.5839,95.6241,95.4714,95.5759,12816.0
2019-06-11 11:20:00,118.97,118.97,118.83,118.83,6026.0,95.5839,95.5839,95.4714,95.4714,6026.0
2019-06-11 11:25:00,118.82,118.91,118.76,118.85,7020.0,95.4634,95.5357,95.4152,95.4875,7020.0
2019-06-11 11:30:00,118.78,118.8,118.57,118.72,9756.0,95.4313,95.4473,95.2625,95.3831,9756.0
2019-06-11 11:35:00,118.73,118.84,118.61,118.79,23088.0,95.3911,95.4795,95.2947,95.4393,23088.0
2019-06-11 11:40:00,118.77,118.92,118.71,118.85,7388.0,95.4232,95.5437,95.375,95.4875,7388.0
2019-06-11 11:45:00,118.86,118.96,118.79,118.94,15581.0,95.4955,95.5759,95.4393,95.5598,15581.0
2019-06-11 11:50:00,118.92,118.96,118.87,118.93,5338.0,95.5437,95.5759,95.5036,95.5518,5338.0
2019-06-11 11:55:00,118.93,118.99,118.89,118.98,4310.0,95.5518,95.6,95.5196,95.5919,4310.0
2019-06-11 12:00:00,118.97,118.99,118.84,118.85,7181.0,95.5839,95.6,95.4795,95.4875,7181.0
2019-06-11 12:05:00,118.8,118.82,118.66,118.66,7583.0,95.4473,95.4634,95.3348,95.3348,7583.0
2019-06-11 12:10:00,118.65,118.72,118.63,118.67,15691.0,95.3268,95.3831,95.3107,95.3429,15691.0
2019-06-11 12:15:00,118.67,118.73,118.63,118.66,11747.0,95.3429,95.3911,95.3107,95.3348,11747.0
2019-06-11 12:20:00,118.66,118.76,118.63,118.76,8349.0,95.3348,95.4152,95.3107,95.4152,8349.0
2019-06-11 12:25:00,118.72,118.75,118.69,118.71,4167.0,95.3831,95.4072,95.3589,95.375,4167.0
2019-06-11 12:30:00,118.71,119.02,118.71,119.02,8300.0,95.375,95.6241,95.375,95.6241,8300.0
2019-06-11 12:35:00,119.03,119.1,118.96,119.05,8001.0,95.6321,95.6884,95.5759,95.6482,8001.0
2019-06-11 12:40:00,119.05,119.06,118.92,118.98,5888.0,95.6482,95.6562,95.5437,95.5919,5888.0
2019-06-11 12:45:00,118.95,119.02,118.91,118.91,4200.0,95.5678,95.6241,95.5357,95.5357,4200.0
2019-06-11 12:50:00,118.84,118.87,118.82,118.87,5282.0,95.4795,95.5036,95.4634,95.5036,5282.0
2019-06-11 12:55:00,118.84,118.89,118.8,118.82,3482.0,95.4795,95.5196,95.4473,95.4634,3482.0
2019-06-11 13:00:00,118.75,118.87,118.62,118.81,6211.0,95.4072,95.5036,95.3027,95.4554,6211.0
2019-06-11 13:05:00,118.79,118.81,118.65,118.72,10639.0,95.4393,95.4554,95.3268,95.3831,10639.0
2019-06-11 13:10:00,118.7,118.78,118.67,118.74,5800.0,95.367,95.4313,95.3429,95.3991,5800.0
2019-06-11 13:15:00,118.75,118.75,118.69,118.72,2500.0,95.4072,95.4072,95.3589,95.3831,2500.0
2019-06-11 13:20:00,118.7,118.79,118.7,118.7,10760.0,95.367,95.4393,95.367,95.367,10760.0
2019-06-11 13:25:00,118.7,118.73,118.68,118.69,7261.0,95.367,95.3911,95.3509,95.3589,7261.0
2019-06-11 13:30:00,118.69,118.85,118.68,118.81,5871.0,95.3589,95.4875,95.3509,95.4554,5871.0
2019-06-11 13:35:00,118.81,118.82,118.71,118.77,8612.0,95.4554,95.4634,95.375,95.4232,8612.0
2019-06-11 13:40:00,118.77,118.86,118.69,118.83,11786.0,95.4232,95.4955,95.3589,95.4714,11786.0
2019-06-11 13:45:00,118.83,118.83,118.7,118.75,4826.0,95.4714,95.4714,95.367,95.4072,4826.0
2019-06-11 13:50:00,118.76,118.8,118.73,118.77,6030.0,95.4152,95.4473,95.3911,95.4232,6030.0
2019-06-11 13:55:00,118.77,118.96,118.77,118.93,15823.0,95.4232,95.5759,95.4232,95.5518,15823.0
2019-06-11 14:00:00,118.92,119.12,118.91,119.11,9476.0,95.5437,95.7044,95.5357,95.6964,9476.0
2019-06-11 14:05:00,119.09,119.28,119.09,119.27,6892.0,95.6803,95.833,95.6803,95.8249,6892.0
2019-06-11 14:10:00,119.29,119.45,119.26,119.44,25791.0,95.841,95.9696,95.8169,95.9615,25791.0
2019-06-11 14:15:00,119.44,119.44,119.32,119.32,9110.0,95.9615,95.9615,95.8651,95.8651,9110.0
2019-06-11 14:20:00,119.33,119.46,119.32,119.42,7282.0,95.8731,95.9776,95.8651,95.9455,7282.0
2019-06-11 14:25:00,119.42,119.52,119.31,119.43,10568.0,95.9455,96.0258,95.8571,95.9535,10568.0
2019-06-11 14:30:00,119.37,119.37,119.09,119.09,4782.0,95.9053,95.9053,95.6803,95.6803,4782.0
2019-06-11 14:35:00,119.08,119.08,118.97,119.02,4109.0,95.6723,95.6723,95.5839,95.6241,4109.0
2019-06-11 14:40:00,119.02,119.02,118.92,118.93,4628.0,95.6241,95.6241,95.5437,95.5518,4628.0
2019-06-11 14:45:00,118.91,118.93,118.84,118.93,7089.0,95.5357,95.5518,95.4795,95.5518,7089.0
2019-06-11 14:50:00,118.94,118.95,118.83,118.83,5722.0,95.5598,95.5678,95.4714,95.4714,5722.0
2019-06-11 14:55:00,118.82,118.86,118.66,118.69,9127.0,95.4634,95.4955,95.3348,95.3589,9127.0
2019-06-11 15:00:00,118.69,118.81,118.64,118.64,10950.0,95.3589,95.4554,95.3188,95.3188,10950.0
2019-06-11 15:05:00,118.67,118.78,118.66,118.73,7144.0,95.3429,95.4313,95.3348,95.3911,7144.0
2019-06-11 15:10:00,118.74,118.82,118.73,118.81,15394.0,95.3991,95.4634,95.3911,95.4554,15394.0
2019-06-11 15:15:00,118.79,118.88,118.71,118.87,12814.0,95.4393,95.5116,95.375,95.5036,12814.0
2019-06-11 15:20:00,118.88,118.92,118.78,118.85,12877.0,95.5116,95.5437,95.4313,95.4875,12877.0
2019-06-11 15:25:00,118.86,119.04,118.86,119.01,11026.0,95.4955,95.6401,95.4955,95.616,11026.0
2019-06-11 15:30:00,118.99,119.1,118.89,118.9,21963.0,95.6,95.6884,95.5196,95.5277,21963.0
2019-06-11 15:35:00,118.9,119.08,118.88,119.04,27510.0,95.5277,95.6723,95.5116,95.6401,27510.0
2019-06-11 15:40:00,119.03,119.12,118.95,119.01,23711.0,95.6321,95.7044,95.5678,95.616,23711.0
2019-06-11 15:45:00,119.01,119.08,118.91,119.07,23853.0,95.616,95.6723,95.5357,95.6643,23853.0
2019-06-11 15:50:00,119.08,119.36,119.06,119.36,36042.0,95.6723,95.8972,95.6562,95.8972,36042.0
2019-06-11 15:55:00,119.37,119.42,119.15,119.22,84427.0,95.9053,95.9455,95.7285,95.7848,84427.0
2019-06-12 09:30:00,119.45,119.96,119.16,119.36,17659.0,95.9696,96.3793,95.7366,95.8972,17659.0
2019-06-12 09:35:00,119.24,119.24,118.78,118.95,3627.0,95.8008,95.8008,95.4313,95.5678,3627.0
2019-06-12 09:40:00,118.97,119.24,118.84,119.24,5690.0,95.5839,95.8008,95.4795,95.8008,5690.0
2019-06-12 09:45:00,119.24,119.45,118.91,119.0,4833.0,95.8008,95.9696,95.5357,95.608,4833.0
2019-06-12 09:50:00,118.93,119.1,118.86,119.09,22899.0,95.5518,95.6884,95.4955,95.6803,22899.0
2019-06-12 09:55:00,119.06,119.25,119.05,119.17,28894.0,95.6562,95.8089,95.6482,95.7446,28894.0
2019-06-12 10:00:00,119.12,119.15,118.88,118.98,22895.0,95.7044,95.7285,95.5116,95.5919,22895.0
2019-06-12 10:05:00,118.99,119.08,118.97,119.05,20649.0,95.6,95.6723,95.5839,95.6482,20649.0
2019-06-12 10:10:00,119.05,119.24,119.04,119.21,7179.0,95.6482,95.8008,95.6401,95.7767,7179.0
2019-06-12 10:15:00,119.17,119.21,119.03,119.12,9574.0,95.7446,95.7767,95.6321,95.7044,9574.0
2019-06-12 10:20:00,119.11,119.12,119.01,119.11,31251.0,95.6964,95.7044,95.616,95.6964,31251.0
2019-06-12 10:25:00,119.1,119.19,119.06,119.12,22699.0,95.6884,95.7607,95.6562,95.7044,22699.0
2019-06-12 10:30:00,119.13,119.23,119.09,119.16,8042.0,95.7125,95.7928,95.6803,95.7366,8042.0
2019-06-12 10:35:00,119.16,119.25,119.06,119.18,11660.0,95.7366,95.8089,95.6562,95.7526,11660.0
2019-06-12 10:40:00,119.23,119.35,119.19,119.32,7349.0,95.7928,95.8892,95.7607,95.8651,7349.0
2019-06-12 10:45:00,119.32,119.44,119.32,119.37,11262.0,95.8651,95.9615,95.8651,95.9053,11262.0
2019-06-12 10:50:00,119.42,119.47,119.4,119.44,8352.0,95.9455,95.9856,95.9294,95.9615,8352.0
2019-06-12 10:55:00,119.44,119.52,119.36,119.37,12892.0,95.9615,96.0258,95.8972,95.9053,12892.0
2019-06-12 11:00:00,119.35,119.36,119.21,119.34,9299.0,95.8892,95.8972,95.7767,95.8812,9299.0
2019-06-12 11:05:00,119.36,119.37,119.29,119.29,4517.0,95.8972,95.9053,95.841,95.841,4517.0
2019-06-12 11:10:00,119.31,119.31,119.23,119.27,3281.0,95.8571,95.8571,95.7928,95.8249,3281.0
2019-06-12 11:15:00,119.25,119.29,119.25,119.27,2800.0,95.8089,95.841,95.8089,95.8249,2800.0
2019-06-12 11:20:00,119.3,119.34,119.28,119.28,9561.0,95.849,95.8812,95.833,95.833,9561.0
2019-06-12 11:25:00,119.28,119.29,119.15,119.15,6149.0,95.833,95.841,95.7285,95.7285,6149.0
2019-06-12 11:30:00,119.16,119.33,119.15,119.33,3711.0,95.7366,95.8731,95.7285,95.8731,3711.0
2019-06-12 11:35:00,119.33,119.48,119.33,119.48,4140.0,95.8731,95.9937,95.8731,95.9937,4140.0
2019-06-12 11:40:00,119.46,119.59,119.45,119.57,4400.0,95.9776,96.082,95.9696,96.066,4400.0
2019-06-12 11:45:00,119.58,119.58,119.44,119.47,4734.0,96.074,96.074,95.9615,95.9856,4734.0
2019-06-12 11:50:00,119.47,119.49,119.26,119.3,6827.0,95.9856,96.0017,95.8169,95.849,6827.0
2019-06-12 11:55:00,119.3,119.37,119.23,119.33,7243.0,95.849,95.9053,95.7928,95.8731,7243.0
2019-06-12 12:00:00,119.34,119.44,119.34,119.44,3489.0,95.8812,95.9615,95.8812,95.9615,3489.0
2019-06-12 12:05:00,119.44,119.55,119.43,119.53,10075.0,95.9615,96.0499,95.9535,96.0338,10075.0
2019-06-12 12:10:00,119.54,119.61,119.54,119.55,6762.0,96.0419,96.0981,96.0419,96.0499,6762.0
2019-06-12 12:15:00,119.56,119.58,119.43,119.47,6418.0,96.0579,96.074,95.9535,95.9856,6418.0
2019-06-12 12:20:00,119.46,119.52,119.46,119.52,4057.0,95.9776,96.0258,95.9776,96.0258,4057.0
2019-06-12 12:25:00,119.49,119.54,119.46,119.5,4626.0,96.0017,96.0419,95.9776,96.0097,4626.0
2019-06-12 12:30:00,119.5,119.67,119.48,119.67,9610.0,96.0097,96.1463,95.9937,96.1463,9610.0
2019-06-12 12:35:00,119.65,119.65,119.57,119.57,5669.0,96.1302,96.1302,96.066,96.066,5669.0
2019-06-12 12:40:00,119.58,119.62,119.52,119.62,3785.0,96.074,96.1061,96.0258,96.1061,3785.0
2019-06-12 12:45:00,119.61,119.7,119.58,119.7,4742.0,96.0981,96.1704,96.074,96.1704,4742.0
2019-06-12 12:50:00,119.72,119.72,119.6,119.65,8941.0,96.1865,96.1865,96.0901,96.1302,8941.0
2019-06-12 12:55:00,119.65,119.65,119.61,119.64,2857.0,96.1302,96.1302,96.0981,96.1222,2857.0
2019-06-12 13:00:00,119.63,119.68,119.61,119.65,4498.0,96.1142,96.1543,96.0981,96.1302,4498.0
2019-06-12 13:05:00,119.67,119.73,119.64,119.72,3993.0,96.1463,96.1945,96.1222,96.1865,3993.0
2019-06-12 13:10:00,119.7,119.7,119.61,119.65,15338.0,96.1704,96.1704,96.0981,96.1302,15338.0
2019-06-12 13:15:00,119.66,119.66,119.48,119.58,10221.0,96.1383,96.1383,95.9937,96.074,10221.0
2019-06-12 13:20:00,119.59,119.59,119.53,119.59,22008.0,96.082,96.082,96.0338,96.082,22008.0
2019-06-12 13:25:00,119.56,119.65,119.56,119.62,7977.0,96.0579,96.1302,96.0579,96.1061,7977.0
2019-06-12 13:30:00,119.61,119.62,119.47,119.59,12197.0,96.0981,96.1061,95.9856,96.082,12197.0
2019-06-12 13:35:00,119.58,119.59,119.51,119.51,5178.0,96.074,96.082,96.0178,96.0178,5178.0
2019-06-12 13:40:00,119.5,119.53,119.44,119.44,9485.0,96.0097,96.0338,95.9615,95.9615,9485.0
2019-06-12 13:45:00,119.46,119.54,119.42,119.42,9911.0,95.9776,96.0419,95.9455,95.9455,9911.0
2019-06-12 13:50:00,119.44,119.47,119.4,119.4,4629.0,95.9615,95.9856,95.9294,95.9294,4629.0
2019-06-12 13:55:00,119.42,119.42,119.33,119.33,3121.0,95.9455,95.9455,95.8731,95.8731,3121.0
2019-06-12 14:00:00,119.33,119.4,119.33,119.33,5584.0,95.8731,95.9294,95.8731,95.8731,5584.0
2019-06-12 14:05:00,119.33,119.36,119.29,119.33,3292.0,95.8731,95.8972,95.841,95.8731,3292.0
2019-06-12 14:10:00,119.33,119.42,119.3,119.42,5786.0,95.8731,95.9455,95.849,95.9455,5786.0
2019-06-12 14:15:00,119.4,119.4,119.32,119.33,3251.0,95.9294,95.9294,95.8651,95.8731,3251.0
2019-06-12 14:20:00,119.33,119.41,119.33,119.41,1793.0,95.8731,95.9374,95.8731,95.9374,1793.0
2019-06-12 14:25:00,119.4,119.42,119.38,119.41,2750.0,95.9294,95.9455,95.9133,95.9374,2750.0
2019-06-12 14:30:00,119.41,119.48,119.38,119.48,7752.0,95.9374,95.9937,95.9133,95.9937,7752.0
2019-06-12 14:35:00,119.48,119.48,119.37,119.41,6211.0,95.9937,95.9937,95.9053,95.9374,6211.0
2019-06-12 14:40:00,119.42,119.47,119.38,119.47,4588.0,95.9455,95.9856,95.9133,95.9856,4588.0
2019-06-12 14:45:00,119.46,119.54,119.43,119.53,5494.0,95.9776,96.0419,95.9535,96.0338,5494.0
2019-06-12 14:50:00,119.51,119.58,119.48,119.48,7606.0,96.0178,96.074,95.9937,95.9937,7606.0
2019-06-12 14:55:00,119.49,119.52,119.48,119.5,4809.0,96.0017,96.0258,95.9937,96.0097,4809.0
2019-06-12 15:00:00,119.48,119.54,119.44,119.44,8320.0,95.9937,96.0419,95.9615,95.9615,8320.0
2019-06-12 15:05:00,119.41,119.43,119.37,119.38,4877.0,95.9374,95.9535,95.9053,95.9133,4877.0
2019-06-12 15:10:00,119.36,119.48,119.29,119.48,11703.0,95.8972,95.9937,95.841,95.9937,11703.0
2019-06-12 15:15:00,119.48,119.49,119.38,119.47,8207.0,95.9937,96.0017,95.9133,95.9856,8207.0
2019-06-12 15:20:00,119.46,119.5,119.41,119.41,12873.0,95.9776,96.0097,95.9374,95.9374,12873.0
2019-06-12 15:25:00,119.43,119.43,119.31,119.31,5793.0,95.9535,95.9535,95.8571,95.8571,5793.0
2019-06-12 15:30:00,119.3,119.4,119.27,119.29,14891.0,95.849,95.9294,95.8249,95.841,14891.0
2019-06-12 15:35:00,119.3,119.32,119.23,119.31,27824.0,95.849,95.8651,95.7928,95.8571,27824.0
2019-06-12 15:40:00,119.3,119.36,119.27,119.28,22519.0,95.849,95.8972,95.8249,95.833,22519.0
2019-06-12 15:45:00,119.27,119.41,119.24,119.41,42071.0,95.8249,95.9374,95.8008,95.9374,42071.0
2019-06-12 15:50:00,119.4,119.44,119.29,119.31,47563.0,95.9294,95.9615,95.841,95.8571,47563.0
2019-06-12 15:55:00,119.31,119.44,119.24,119.42,90330.0,95.8571,95.9615,95.8008,95.9455,90330.0
2019-06-13 09:30:00,118.27,119.01,118.27,119.01,15033.0,95.8843,96.4842,95.8843,96.4842,15033.0
2019-06-13 09:35:00,119.04,119.14,118.85,118.94,3905.0,96.5085,96.5896,96.3545,96.4274,3905.0
2019-06-13 09:40:00,118.96,119.09,118.86,118.99,7081.0,96.4437,96.549,96.3626,96.468,7081.0
2019-06-13 09:45:00,119.0,119.0,118.47,118.51,6353.0,96.4761,96.4761,96.0464,96.0788,6353.0
2019-06-13 09:50:00,118.57,118.91,118.55,118.86,8111.0,96.1275,96.4031,96.1113,96.3626,8111.0
2019-06-13 09:55:00,118.85,119.09,118.8,119.0,18420.0,96.3545,96.549,96.3139,96.4761,18420.0
2019-06-13 10:00:00,118.96,118.99,118.59,118.61,6428.0,96.4437,96.468,96.1437,96.1599,6428.0
2019-06-13 10:05:00,118.61,118.68,118.34,118.47,7650.0,96.1599,96.2166,95.941,96.0464,7650.0
2019-06-13 10:10:00,118.44,118.54,118.43,118.54,3820.0,96.0221,96.1031,96.014,96.1031,3820.0
2019-06-13 10:15:00,118.59,118.61,118.5,118.5,4565.0,96.1437,96.1599,96.0707,96.0707,4565.0
2019-06-13 10:20:00,118.59,118.86,118.59,118.85,15970.0,96.1437,96.3626,96.1437,96.3545,15970.0
2019-06-13 10:25:00,118.91,119.1,118.91,119.01,6600.0,96.4031,96.5572,96.4031,96.4842,6600.0
2019-06-13 10:30:00,118.98,118.98,118.61,118.61,3991.0,96.4599,96.4599,96.1599,96.1599,3991.0
2019-06-13 10:35:00,118.64,118.79,118.58,118.77,5943.0,96.1842,96.3058,96.1356,96.2896,5943.0
2019-06-13 10:40:00,118.69,118.81,118.66,118.81,8807.0,96.2248,96.322,96.2004,96.322,8807.0
2019-06-13 10:45:00,118.76,118.76,118.66,118.7,13931.0,96.2815,96.2815,96.2004,96.2329,13931.0
2019-06-13 10:50:00,118.7,118.73,118.59,118.68,25460.0,96.2329,96.2572,96.1437,96.2166,25460.0
2019-06-13 10:55:00,118.67,118.67,118.38,118.39,6600.0,96.2085,96.2085,95.9734,95.9815,6600.0
2019-06-13 11:00:00,118.43,118.44,118.21,118.33,5707.0,96.014,96.0221,95.8356,95.9329,5707.0
2019-06-13 11:05:00,118.33,118.39,118.27,118.39,4232.0,95.9329,95.9815,95.8843,95.9815,4232.0
2019-06-13 11:10:00,118.4,118.51,118.39,118.51,2700.0,95.9896,96.0788,95.9815,96.0788,2700.0
2019-06-13 11:15:00,118.48,118.52,118.39,118.47,7312.0,96.0545,96.0869,95.9815,96.0464,7312.0
2019-06-13 11:20:00,118.52,118.6,118.47,118.5,9283.0,96.0869,96.1518,96.0464,96.0707,9283.0
2019-06-13 11:25:00,118.53,118.63,118.52,118.58,3463.0,96.095,96.1761,96.0869,96.1356,3463.0
2019-06-13 11:30:00,118.57,118.58,118.47,118.51,6699.0,96.1275,96.1356,96.0464,96.0788,6699.0
2019-06-13 11:35:00,118.52,118.61,118.48,118.57,9088.0,96.0869,96.1599,96.0545,96.1275,9088.0
2019-06-13 11:40:00,118.57,118.57,118.5,118.53,2700.0,96.1275,96.1275,96.0707,96.095,2700.0
2019-06-13 11:45:00,118.55,118.59,118.47,118.59,4385.0,96.1113,96.1437,96.0464,96.1437,4385.0
2019-06-13 11:50:00,118.56,118.61,118.53,118.61,3214.0,96.1194,96.1599,96.095,96.1599,3214.0
2019-06-13 11:55:00,118.59,118.81,118.59,118.81,5000.0,96.1437,96.322,96.1437,96.322,5000.0
2019-06-13 12:00:00,118.84,118.85,118.78,118.81,2780.0,96.3464,96.3545,96.2977,96.322,2780.0
2019-06-13 12:05:00,118.82,118.87,118.79,118.79,3534.0,96.3301,96.3707,96.3058,96.3058,3534.0
2019-06-13 12:10:00,118.79,118.79,118.71,118.72,1800.0,96.3058,96.3058,96.241,96.2491,1800.0
2019-06-13 12:15:00,118.7,118.75,118.59,118.59,3900.0,96.2329,96.2734,96.1437,96.1437,3900.0
2019-06-13 12:20:00,118.57,118.7,118.57,118.7,4787.0,96.1275,96.2329,96.1275,96.2329,4787.0
2019-06-13 12:25:00,118.77,118.82,118.74,118.78,6050.0,96.2896,96.3301,96.2653,96.2977,6050.0
2019-06-13 12:30:00,118.79,118.93,118.78,118.89,15873.0,96.3058,96.4193,96.2977,96.3869,15873.0
2019-06-13 12:35:00,118.94,118.97,118.82,118.82,5401.0,96.4274,96.4518,96.3301,96.3301,5401.0
2019-06-13 12:40:00,118.84,118.89,118.79,118.84,4706.0,96.3464,96.3869,96.3058,96.3464,4706.0
2019-06-13 12:45:00,118.86,118.92,118.85,118.89,9161.0,96.3626,96.4112,96.3545,96.3869,9161.0
2019-06-13 12:50:00,118.87,118.93,118.83,118.86,3240.0,96.3707,96.4193,96.3383,96.3626,3240.0
2019-06-13 12:55:00,118.86,118.97,118.86,118.94,2500.0,96.3626,96.4518,96.3626,96.4274,2500.0
2019-06-13 13:00:00,118.99,119.05,118.98,119.0,2500.0,96.468,96.5166,96.4599,96.4761,2500.0
2019-06-13 13:05:00,118.98,119.02,118.95,119.0,3752.0,96.4599,96.4923,96.4355,96.4761,3752.0
2019-06-13 13:10:00,119.01,119.01,118.94,118.94,4136.0,96.4842,96.4842,96.4274,96.4274,4136.0
2019-06-13 13:15:00,118.96,118.98,118.84,118.85,3926.0,96.4437,96.4599,96.3464,96.3545,3926.0
2019-06-13 13:20:00,118.86,118.93,118.85,118.93,4634.0,96.3626,96.4193,96.3545,96.4193,4634.0
2019-06-13 13:25:00,118.9,118.93,118.87,118.9,2742.0,96.395,96.4193,96.3707,96.395,2742.0
2019-06-13 13:30:00,118.92,118.92,118.77,118.77,6905.0,96.4112,96.4112,96.2896,96.2896,6905.0
2019-06-13 13:35:00,118.77,118.79,118.72,118.78,4553.0,96.2896,96.3058,96.2491,96.2977,4553.0
2019-06-13 13:40:00,118.77,118.81,118.75,118.77,5773.0,96.2896,96.322,96.2734,96.2896,5773.0
2019-06-13 13:45:00,118.77,118.85,118.76,118.79,8818.0,96.2896,96.3545,96.2815,96.3058,8818.0
2019-06-13 13:50:00,118.79,118.79,118.75,118.76,1348.0,96.3058,96.3058,96.2734,96.2815,1348.0
2019-06-13 13:55:00,118.77,118.8,118.69,118.69,2564.0,96.2896,96.3139,96.2248,96.2248,2564.0
2019-06-13 14:00:00,118.69,118.71,118.6,118.61,4182.0,96.2248,96.241,96.1518,96.1599,4182.0
2019-06-13 14:05:00,118.6,118.64,118.57,118.58,3735.0,96.1518,96.1842,96.1275,96.1356,3735.0
2019-06-13 14:10:00,118.59,118.7,118.56,118.7,13246.0,96.1437,96.2329,96.1194,96.2329,13246.0
2019-06-13 14:15:00,118.69,118.75,118.64,118.7,14300.0,96.2248,96.2734,96.1842,96.2329,14300.0
2019-06-13 14:20:00,118.72,118.74,118.64,118.67,5186.0,96.2491,96.2653,96.1842,96.2085,5186.0
2019-06-13 14:25:00,118.65,118.71,118.63,118.66,5419.0,96.1923,96.241,96.1761,96.2004,5419.0
2019-06-13 14:30:00,118.69,118.74,118.69,118.73,2206.0,96.2248,96.2653,96.2248,96.2572,2206.0
2019-06-13 14:35:00,118.71,118.72,118.65,118.66,2256.0,96.241,96.2491,96.1923,96.2004,2256.0
2019-06-13 14:40:00,118.66,118.71,118.65,118.7,5435.0,96.2004,96.241,96.1923,96.2329,5435.0
2019-06-13 14:45:00,118.73,118.73,118.65,118.71,7319.0,96.2572,96.2572,96.1923,96.241,7319.0
2019-06-13 14:50:00,118.71,118.83,118.69,118.81,5300.0,96.241,96.3383,96.2248,96.322,5300.0
2019-06-13 14:55:00,118.82,118.82,118.67,118.7,3626.0,96.3301,96.3301,96.2085,96.2329,3626.0
2019-06-13 15:00:00,118.69,118.75,118.69,118.73,6267.0,96.2248,96.2734,96.2248,96.2572,6267.0
2019-06-13 15:05:00,118.71,118.74,118.68,118.7,21511.0,96.241,96.2653,96.2166,96.2329,21511.0
2019-06-13 15:10:00,118.72,118.77,118.69,118.7,7022.0,96.2491,96.2896,96.2248,96.2329,7022.0
2019-06-13 15:15:00,118.68,118.71,118.53,118.65,59321.0,96.2166,96.241,96.095,96.1923,59321.0
2019-06-13 15:20:00,118.65,118.69,118.64,118.65,8873.0,96.1923,96.2248,96.1842,96.1923,8873.0
2019-06-13 15:25:00,118.65,118.73,118.65,118.67,9339.0,96.1923,96.2572,96.1923,96.2085,9339.0
2019-06-13 15:30:00,118.67,118.78,118.63,118.71,17608.0,96.2085,96.2977,96.1761,96.241,17608.0
2019-06-13 15:35:00,118.72,118.83,118.7,118.82,12890.0,96.2491,96.3383,96.2329,96.3301,12890.0
2019-06-13 15:40:00,118.8,118.83,118.72,118.72,8406.0,96.3139,96.3383,96.2491,96.2491,8406.0
2019-06-13 15:45:00,118.73,118.78,118.68,118.76,21499.0,96.2572,96.2977,96.2166,96.2815,21499.0
2019-06-13 15:50:00,118.74,118.84,118.73,118.82,20756.0,96.2653,96.3464,96.2572,96.3301,20756.0
2019-06-13 15:55:00,118.82,119.03,118.81,118.98,71276.0,96.3301,96.5004,96.322,96.4599,71276.0
2019-06-14 09:30:00,118.71,119.32,118.64,119.07,10316.0,96.241,96.7355,96.1842,96.5328,10316.0
2019-06-14 09:35:00,119.04,119.11,118.69,118.69,1850.0,96.5085,96.5653,96.2248,96.2248,1850.0
2019-06-14 09:40:00,118.77,118.82,118.7,118.7,510.0,96.2896,96.3301,96.2329,96.2329,510.0
2019-06-14 09:45:00,118.59,118.81,118.5,118.72,18844.0,96.1437,96.322,96.0707,96.2491,18844.0
2019-06-14 09:50:00,118.72,118.87,118.68,118.69,5000.0,96.2491,96.3707,96.2166,96.2248,5000.0
2019-06-14 09:55:00,118.92,119.6,118.92,119.32,4490.0,96.4112,96.9625,96.4112,96.7355,4490.0
2019-06-14 10:00:00,119.36,119.44,119.27,119.36,2748.0,96.7679,96.8328,96.695,96.7679,2748.0
2019-06-14 10:05:00,119.37,119.57,119.34,119.56,8452.0,96.776,96.9382,96.7517,96.9301,8452.0
2019-06-14 10:10:00,119.64,119.92,119.64,119.9,2259.0,96.9949,97.2219,96.9949,97.2057,2259.0
2019-06-14 10:15:00,119.94,120.11,119.89,119.96,4851.0,97.2382,97.376,97.1976,97.2544,4851.0
2019-06-14 10:20:00,119.96,120.08,119.83,119.83,1675.0,97.2544,97.3517,97.149,97.149,1675.0
2019-06-14 10:25:00,119.76,119.76,119.52,119.64,3005.0,97.0922,97.0922,96.8977,96.9949,3005.0
2019-06-14 10:30:00,119.63,119.71,119.54,119.57,3807.0,96.9868,97.0517,96.9139,96.9382,3807.0
2019-06-14 10:35:00,119.53,119.64,119.53,119.63,3173.0,96.9058,96.9949,96.9058,96.9868,3173.0
2019-06-14 10:40:00,119.59,119.69,119.48,119.66,6748.0,96.9544,97.0355,96.8652,97.0112,6748.0
2019-06-14 10:45:00,119.67,119.67,119.49,119.51,4256.0,97.0193,97.0193,96.8733,96.8895,4256.0
2019-06-14 10:50:00,119.49,119.5,119.4,119.48,6062.0,96.8733,96.8814,96.8004,96.8652,6062.0
2019-06-14 10:55:00,119.47,119.6,119.47,119.5,10491.0,96.8571,96.9625,96.8571,96.8814,10491.0
2019-06-14 11:00:00,119.46,119.5,119.25,119.25,3597.0,96.849,96.8814,96.6788,96.6788,3597.0
2019-06-14 11:05:00,119.23,119.39,119.23,119.39,2415.0,96.6625,96.7923,96.6625,96.7923,2415.0
2019-06-14 11:10:00,119.37,119.37,119.19,119.19,4687.0,96.776,96.776,96.6301,96.6301,4687.0
2019-06-14 11:15:00,119.24,119.27,119.23,119.23,2894.0,96.6707,96.695,96.6625,96.6625,2894.0
2019-06-14 11:20:00,119.25,119.34,119.22,119.22,2100.0,96.6788,96.7517,96.6544,96.6544,2100.0
2019-06-14 11:25:00,119.27,119.33,119.26,119.28,1626.0,96.695,96.7436,96.6869,96.7031,1626.0
2019-06-14 11:30:00,119.29,119.42,119.26,119.42,2307.0,96.7112,96.8166,96.6869,96.8166,2307.0
2019-06-14 11:35:00,119.45,119.46,119.21,119.21,2733.0,96.8409,96.849,96.6463,96.6463,2733.0
2019-06-14 11:40:00,119.27,119.34,119.22,119.23,1500.0,96.695,96.7517,96.6544,96.6625,1500.0
2019-06-14 11:45:00,119.23,119.25,119.12,119.15,2508.0,96.6625,96.6788,96.5734,96.5977,2508.0
2019-06-14 11:50:00,119.15,119.23,119.11,119.11,1830.0,96.5977,96.6625,96.5653,96.5653,1830.0
2019-06-14 11:55:00,119.11,119.11,118.95,119.09,9524.0,96.5653,96.5653,96.4355,96.549,9524.0
2019-06-14 12:00:00,119.17,119.22,119.12,119.19,1502.0,96.6139,96.6544,96.5734,96.6301,1502.0
2019-06-14 12:05:00,119.18,119.27,119.18,119.19,4571.0,96.622,96.695,96.622,96.6301,4571.0
2019-06-14 12:10:00,119.19,119.19,119.05,119.1,4290.0,96.6301,96.6301,96.5166,96.5572,4290.0
2019-06-14 12:15:00,119.1,119.28,119.1,119.28,4901.0,96.5572,96.7031,96.5572,96.7031,4901.0
2019-06-14 12:20:00,119.28,119.33,119.28,119.33,1100.0,96.7031,96.7436,96.7031,96.7436,1100.0
2019-06-14 12:25:00,119.28,119.41,119.28,119.4,2959.0,96.7031,96.8085,96.7031,96.8004,2959.0
2019-06-14 12:30:00,119.4,119.46,119.4,119.46,2300.0,96.8004,96.849,96.8004,96.849,2300.0
2019-06-14 12:35:00,119.48,119.48,119.43,119.47,1300.0,96.8652,96.8652,96.8247,96.8571,1300.0
2019-06-14 12:40:00,119.46,119.52,119.46,119.48,2320.0,96.849,96.8977,96.849,96.8652,2320.0
2019-06-14 12:45:00,119.5,119.52,119.47,119.51,1168.0,96.8814,96.8977,96.8571,96.8895,1168.0
2019-06-14 12:50:00,119.51,119.54,119.46,119.46,2761.0,96.8895,96.9139,96.849,96.849,2761.0
2019-06-14 12:55:00,119.45,119.47,119.4,119.47,2401.0,96.8409,96.8571,96.8004,96.8571,2401.0
2019-06-14 13:00:00,119.46,119.47,119.42,119.45,1500.0,96.849,96.8571,96.8166,96.8409,1500.0
2019-06-14 13:05:00,119.44,119.54,119.43,119.51,12683.0,96.8328,96.9139,96.8247,96.8895,12683.0
2019-06-14 13:10:00,119.54,119.54,119.32,119.33,4697.0,96.9139,96.9139,96.7355,96.7436,4697.0
2019-06-14 13:15:00,119.31,119.33,119.25,119.32,1412.0,96.7274,96.7436,96.6788,96.7355,1412.0
2019-06-14 13:20:00,119.35,119.4,119.33,119.38,2215.0,96.7598,96.8004,96.7436,96.7842,2215.0
2019-06-14 13:25:00,119.38,119.38,119.17,119.21,12144.0,96.7842,96.7842,96.6139,96.6463,12144.0
2019-06-14 13:30:00,119.22,119.26,119.17,119.26,9875.0,96.6544,96.6869,96.6139,96.6869,9875.0
2019-06-14 13:35:00,119.24,119.29,119.09,119.09,10509.0,96.6707,96.7112,96.549,96.549,10509.0
2019-06-14 13:40:00,119.08,119.19,119.04,119.17,23673.0,96.5409,96.6301,96.5085,96.6139,23673.0
2019-06-14 13:45:00,119.15,119.26,119.14,119.25,4503.0,96.5977,96.6869,96.5896,96.6788,4503.0
2019-06-14 13:50:00,119.24,119.29,119.23,119.28,2303.0,96.6707,96.7112,96.6625,96.7031,2303.0
2019-06-14 13:55:00,119.26,119.26,119.15,119.15,2493.0,96.6869,96.6869,96.5977,96.5977,2493.0
2019-06-14 14:00:00,119.14,119.28,119.13,119.28,4721.0,96.5896,96.7031,96.5815,96.7031,4721.0
2019-06-14 14:05:00,119.28,119.28,119.22,119.25,2000.0,96.7031,96.7031,96.6544,96.6788,2000.0
2019-06-14 14:10:00,119.24,119.28,119.23,119.25,2996.0,96.6707,96.7031,96.6625,96.6788,2996.0
2019-06-14 14:15:00,119.23,119.27,119.23,119.27,2400.0,96.6625,96.695,96.6625,96.695,2400.0
2019-06-14 14:20:00,119.25,119.27,119.19,119.19,2930.0,96.6788,96.695,96.6301,96.6301,2930.0
2019-06-14 14:25:00,119.17,119.27,119.15,119.25,4032.0,96.6139,96.695,96.5977,96.6788,4032.0
2019-06-14 14:30:00,119.25,119.38,119.25,119.34,2398.0,96.6788,96.7842,96.6788,96.7517,2398.0
2019-06-14 14:35:00,119.35,119.49,119.34,119.43,5312.0,96.7598,96.8733,96.7517,96.8247,5312.0
2019-06-14 14:40:00,119.44,119.44,119.4,119.43,1794.0,96.8328,96.8328,96.8004,96.8247,1794.0
2019-06-14 14:45:00,119.45,119.48,119.39,119.41,3281.0,96.8409,96.8652,96.7923,96.8085,3281.0
2019-06-14 14:50:00,119.39,119.46,119.38,119.38,2563.0,96.7923,96.849,96.7842,96.7842,2563.0
2019-06-14 14:55:00,119.39,119.45,119.36,119.45,2987.0,96.7923,96.8409,96.7679,96.8409,2987.0
2019-06-14 15:00:00,119.41,119.51,119.39,119.51,5528.0,96.8085,96.8895,96.7923,96.8895,5528.0
2019-06-14 15:05:00,119.5,119.51,119.42,119.49,4405.0,96.8814,96.8895,96.8166,96.8733,4405.0
2019-06-14 15:10:00,119.49,119.67,119.48,119.67,5500.0,96.8733,97.0193,96.8652,97.0193,5500.0
2019-06-14 15:15:00,119.69,119.78,119.69,119.75,8752.0,97.0355,97.1084,97.0355,97.0841,8752.0
2019-06-14 15:20:00,119.76,119.89,119.75,119.89,5275.0,97.0922,97.1976,97.0841,97.1976,5275.0
2019-06-14 15:25:00,119.88,119.89,119.8,119.86,6859.0,97.1895,97.1976,97.1247,97.1733,6859.0
2019-06-14 15:30:00,119.86,119.99,119.86,119.98,9557.0,97.1733,97.2787,97.1733,97.2706,9557.0
2019-06-14 15:35:00,119.96,120.05,119.93,119.99,9863.0,97.2544,97.3273,97.2301,97.2787,9863.0
2019-06-14 15:40:00,119.98,119.99,119.85,119.88,11140.0,97.2706,97.2787,97.1652,97.1895,11140.0
2019-06-14 15:45:00,119.89,120.07,119.88,120.02,13733.0,97.1976,97.3436,97.1895,97.303,13733.0
2019-06-14 15:50:00,120.04,120.08,119.95,120.04,17281.0,97.3192,97.3517,97.2463,97.3192,17281.0
2019-06-14 15:55:00,120.04,120.05,119.77,119.77,51759.0,97.3192,97.3273,97.1003,97.1003,51759.0
2019-06-17 09:30:00,120.11,121.29,120.11,120.79,13510.0,97.376,98.3326,97.376,97.9273,13510.0
2019-06-17 09:35:00,120.76,120.97,120.55,120.97,5132.0,97.903,98.0732,97.7327,98.0732,5132.0
2019-06-17 09:40:00,121.1,121.34,121.03,121.3,3799.0,98.1786,98.3732,98.1218,98.3407,3799.0
2019-06-17 09:45:00,121.34,121.39,121.2,121.22,5766.0,98.3732,98.4137,98.2597,98.2759,5766.0
2019-06-17 09:50:00,121.16,121.2,121.09,121.2,2627.0,98.2272,98.2597,98.1705,98.2597,2627.0
2019-06-17 09:55:00,121.11,121.22,120.8,120.8,4110.0,98.1867,98.2759,97.9354,97.9354,4110.0
2019-06-17 10:00:00,120.93,121.0,120.72,120.96,5190.0,98.0408,98.0975,97.8705,98.0651,5190.0
2019-06-17 10:05:00,121.0,121.15,120.86,121.1,9620.0,98.0975,98.2191,97.984,98.1786,9620.0
2019-06-17 10:10:00,121.15,121.54,121.15,121.46,5398.0,98.2191,98.5353,98.2191,98.4705,5398.0
2019-06-17 10:15:00,121.56,121.86,121.49,121.86,7236.0,98.5515,98.7947,98.4948,98.7947,7236.0
2019-06-17 10:20:00,121.82,122.0,121.78,121.95,8059.0,98.7623,98.9083,98.7299,98.8677,8059.0
2019-06-17 10:25:00,121.98,122.13,121.86,122.02,21860.0,98.892,99.0136,98.7947,98.9245,21860.0
2019-06-17 10:30:00,121.96,122.0,121.91,121.95,7335.0,98.8758,98.9083,98.8353,98.8677,7335.0
2019-06-17 10:35:00,121.95,122.04,121.83,121.89,5835.0,98.8677,98.9407,98.7704,98.8191,5835.0
2019-06-17 10:40:00,121.84,121.98,121.72,121.96,6603.0,98.7785,98.892,98.6812,98.8758,6603.0
2019-06-17 10:45:00,121.95,121.97,121.67,121.67,7607.0,98.8677,98.8839,98.6407,98.6407,7607.0
2019-06-17 10:50:00,121.72,121.87,121.72,121.84,9566.0,98.6812,98.8029,98.6812,98.7785,9566.0
2019-06-17 10:55:00,121.86,122.07,121.86,122.05,6689.0,98.7947,98.965,98.7947,98.9488,6689.0
2019-06-17 11:00:00,122.03,122.11,121.97,121.97,7399.0,98.9326,98.9974,98.8839,98.8839,7399.0
2019-06-17 11:05:00,121.97,122.0,121.84,121.99,8592.0,98.8839,98.9083,98.7785,98.9001,8592.0
2019-06-17 11:10:00,121.99,122.02,121.92,121.96,7319.0,98.9001,98.9245,98.8434,98.8758,7319.0
2019-06-17 11:15:00,121.94,122.1,121.9,122.09,13984.0,98.8596,98.9893,98.8272,98.9812,13984.0
2019-06-17 11:20:00,122.09,122.22,122.08,122.19,7341.0,98.9812,99.0866,98.9731,99.0623,7341.0
2019-06-17 11:25:00,122.18,122.18,122.03,122.06,7100.0,99.0542,99.0542,98.9326,98.9569,7100.0
2019-06-17 11:30:00,122.08,122.08,121.91,121.92,4136.0,98.9731,98.9731,98.8353,98.8434,4136.0
2019-06-17 11:35:00,121.91,121.91,121.76,121.84,7195.0,98.8353,98.8353,98.7137,98.7785,7195.0
2019-06-17 11:40:00,121.83,121.85,121.76,121.77,7340.0,98.7704,98.7866,98.7137,98.7218,7340.0
2019-06-17 11:45:00,121.76,121.84,121.76,121.8,5613.0,98.7137,98.7785,98.7137,98.7461,5613.0
2019-06-17 11:50:00,121.79,121.79,121.62,121.69,4471.0,98.738,98.738,98.6002,98.6569,4471.0
2019-06-17 11:55:00,121.68,121.84,121.63,121.81,4969.0,98.6488,98.7785,98.6083,98.7542,4969.0
2019-06-17 12:00:00,121.8,121.95,121.8,121.86,5868.0,98.7461,98.8677,98.7461,98.7947,5868.0
2019-06-17 12:05:00,121.87,121.9,121.81,121.85,4818.0,98.8029,98.8272,98.7542,98.7866,4818.0
2019-06-17 12:10:00,121.86,122.0,121.86,122.0,3535.0,98.7947,98.9083,98.7947,98.9083,3535.0
2019-06-17 12:15:00,122.01,122.11,121.98,122.1,8738.0,98.9164,98.9974,98.892,98.9893,8738.0
2019-06-17 12:20:00,122.08,122.13,122.0,122.0,4451.0,98.9731,99.0136,98.9083,98.9083,4451.0
2019-06-17 12:25:00,122.0,122.0,121.79,121.83,2601.0,98.9083,98.9083,98.738,98.7704,2601.0
2019-06-17 12:30:00,121.83,121.87,121.74,121.87,2825.0,98.7704,98.8029,98.6975,98.8029,2825.0
2019-06-17 12:35:00,121.88,121.97,121.84,121.97,5523.0,98.811,98.8839,98.7785,98.8839,5523.0
2019-06-17 12:40:00,121.97,122.02,121.94,121.96,5915.0,98.8839,98.9245,98.8596,98.8758,5915.0
2019-06-17 12:45:00,121.98,121.99,121.92,121.98,3167.0,98.892,98.9001,98.8434,98.892,3167.0
2019-06-17 12:50:00,121.99,122.02,121.97,122.0,2220.0,98.9001,98.9245,98.8839,98.9083,2220.0
2019-06-17 12:55:00,121.97,122.17,121.97,122.12,4288.0,98.8839,99.0461,98.8839,99.0055,4288.0
2019-06-17 13:00:00,122.13,122.24,122.13,122.18,5600.0,99.0136,99.1028,99.0136,99.0542,5600.0
2019-06-17 13:05:00,122.18,122.23,122.14,122.21,5601.0,99.0542,99.0947,99.0218,99.0785,5601.0
2019-06-17 13:10:00,122.23,122.26,122.12,122.2,10253.0,99.0947,99.119,99.0055,99.0704,10253.0
2019-06-17 13:15:00,122.21,122.26,122.08,122.21,13378.0,99.0785,99.119,98.9731,99.0785,13378.0
2019-06-17 13:20:00,122.2,122.32,122.19,122.28,8360.0,99.0704,99.1677,99.0623,99.1353,8360.0
2019-06-17 13:25:00,122.28,122.34,122.24,122.27,8776.0,99.1353,99.1839,99.1028,99.1271,8776.0
2019-06-17 13:30:00,122.19,122.25,122.09,122.21,14747.0,99.0623,99.1109,98.9812,99.0785,14747.0
2019-06-17 13:35:00,122.24,122.42,122.22,122.4,7714.0,99.1028,99.2488,99.0866,99.2325,7714.0
2019-06-17 13:40:00,122.4,122.57,122.4,122.55,24755.0,99.2325,99.3704,99.2325,99.3541,24755.0
2019-06-17 13:45:00,122.52,122.64,122.5,122.6,13013.0,99.3298,99.4271,99.3136,99.3947,13013.0
2019-06-17 13:50:00,122.61,122.61,122.49,122.54,5076.0,99.4028,99.4028,99.3055,99.346,5076.0
2019-06-17 13:55:00,122.53,122.53,122.34,122.4,4408.0,99.3379,99.3379,99.1839,99.2325,4408.0
2019-06-17 14:00:00,122.38,122.51,122.35,122.51,4050.0,99.2163,99.3217,99.192,99.3217,4050.0
2019-06-17 14:05:00,122.48,122.49,122.35,122.35,6113.0,99.2974,99.3055,99.192,99.192,6113.0
2019-06-17 14:10:00,122.32,122.35,122.21,122.26,4877.0,99.1677,99.192,99.0785,99.119,4877.0
2019-06-17 14:15:00,122.23,122.42,122.23,122.41,5293.0,99.0947,99.2488,99.0947,99.2406,5293.0
2019-06-17 14:20:00,122.38,122.48,122.33,122.48,6331.0,99.2163,99.2974,99.1758,99.2974,6331.0
2019-06-17 14:25:00,122.48,122.53,122.4,122.48,6853.0,99.2974,99.3379,99.2325,99.2974,6853.0
2019-06-17 14:30:00,122.5,122.55,122.5,122.5,4727.0,99.3136,99.3541,99.3136,99.3136,4727.0
2019-06-17 14:35:00,122.51,122.51,122.29,122.29,5544.0,99.3217,99.3217,99.1434,99.1434,5544.0
2019-06-17 14:40:00,122.32,122.5,122.32,122.5,6159.0,99.1677,99.3136,99.1677,99.3136,6159.0
2019-06-17 14:45:00,122.5,122.5,122.34,122.35,4200.0,99.3136,99.3136,99.1839,99.192,4200.0
2019-06-17 14:50:00,122.36,122.44,122.29,122.42,6933.0,99.2001,99.265,99.1434,99.2488,6933.0
2019-06-17 14:55:00,122.42,122.45,122.31,122.32,5720.0,99.2488,99.2731,99.1596,99.1677,5720.0
2019-06-17 15:00:00,122.29,122.46,122.21,122.46,5546.0,99.1434,99.2812,99.0785,99.2812,5546.0
2019-06-17 15:05:00,122.48,122.6,122.41,122.55,5541.0,99.2974,99.3947,99.2406,99.3541,5541.0
2019-06-17 15:10:00,122.55,122.59,122.47,122.48,6433.0,99.3541,99.3866,99.2893,99.2974,6433.0
2019-06-17 15:15:00,122.49,122.51,122.38,122.38,6921.0,99.3055,99.3217,99.2163,99.2163,6921.0
2019-06-17 15:20:00,122.33,122.41,122.29,122.39,6531.0,99.1758,99.2406,99.1434,99.2244,6531.0
2019-06-17 15:25:00,122.38,122.41,122.35,122.35,8696.0,99.2163,99.2406,99.192,99.192,8696.0
2019-06-17 15:30:00,122.28,122.28,122.04,122.08,11240.0,99.1353,99.1353,98.9407,98.9731,11240.0
2019-06-17 15:35:00,122.08,122.1,121.95,122.07,14070.0,98.9731,98.9893,98.8677,98.965,14070.0
2019-06-17 15:40:00,122.08,122.13,122.05,122.11,17426.0,98.9731,99.0136,98.9488,98.9974,17426.0
2019-06-17 15:45:00,122.12,122.34,122.12,122.34,24969.0,99.0055,99.1839,99.0055,99.1839,24969.0
2019-06-17 15:50:00,122.35,122.5,122.29,122.45,40070.0,99.192,99.3136,99.1434,99.2731,40070.0
2019-06-17 15:55:00,122.45,122.71,122.45,122.5,72185.0,99.2731,99.4839,99.2731,99.3136,72185.0
2019-06-18 09:30:00,123.04,123.61,123.04,123.38,9286.0,99.7514,100.2135,99.7514,100.027,9286.0
2019-06-18 09:35:00,123.61,123.96,123.61,123.87,6365.0,100.2135,100.4973,100.2135,100.4243,6365.0
2019-06-18 09:40:00,123.83,124.0,123.54,123.76,11808.0,100.3919,100.5297,100.1568,100.3351,11808.0
2019-06-18 09:45:00,123.75,123.89,123.54,123.85,4556.0,100.327,100.4405,100.1568,100.4081,4556.0
2019-06-18 09:50:00,123.88,123.88,123.59,123.65,3851.0,100.4324,100.4324,100.1973,100.2459,3851.0
2019-06-18 09:55:00,123.68,123.77,123.44,123.51,6200.0,100.2703,100.3432,100.0757,100.1324,6200.0
2019-06-18 10:00:00,123.59,123.73,123.46,123.46,2600.0,100.1973,100.3108,100.0919,100.0919,2600.0
2019-06-18 10:05:00,123.5,123.69,123.43,123.57,9602.0,100.1243,100.2784,100.0676,100.1811,9602.0
2019-06-18 10:10:00,123.55,123.6,123.46,123.58,6230.0,100.1649,100.2054,100.0919,100.1892,6230.0
2019-06-18 10:15:00,123.55,123.65,123.49,123.6,4433.0,100.1649,100.2459,100.1162,100.2054,4433.0
2019-06-18 10:20:00,123.62,123.69,123.46,123.48,4458.0,100.2216,100.2784,100.0919,100.1081,4458.0
2019-06-18 10:25:00,123.52,123.58,123.46,123.52,8706.0,100.1405,100.1892,100.0919,100.1405,8706.0
2019-06-18 10:30:00,123.53,123.55,123.32,123.49,5253.0,100.1487,100.1649,99.9784,100.1162,5253.0
2019-06-18 10:35:00,123.45,123.52,123.35,123.46,3701.0,100.0838,100.1405,100.0027,100.0919,3701.0
2019-06-18 10:40:00,123.45,123.5,123.32,123.33,4314.0,100.0838,100.1243,99.9784,99.9865,4314.0
2019-06-18 10:45:00,123.38,123.45,123.34,123.45,7224.0,100.027,100.0838,99.9946,100.0838,7224.0
2019-06-18 10:50:00,123.47,123.57,123.41,123.54,10584.0,100.1,100.1811,100.0514,100.1568,10584.0
2019-06-18 10:55:00,123.61,123.63,123.56,123.61,3152.0,100.2135,100.2297,100.173,100.2135,3152.0
2019-06-18 11:00:00,123.64,123.71,123.58,123.64,4935.0,100.2378,100.2946,100.1892,100.2378,4935.0
2019-06-18 11:05:00,123.61,123.62,123.3,123.41,9220.0,100.2135,100.2216,99.9622,100.0514,9220.0
2019-06-18 11:10:00,123.43,123.46,123.25,123.31,9600.0,100.0676,100.0919,99.9217,99.9703,9600.0
2019-06-18 11:15:00,123.31,123.34,123.25,123.27,6900.0,99.9703,99.9946,99.9217,99.9379,6900.0
2019-06-18 11:20:00,123.25,123.35,123.11,123.12,8025.0,99.9217,100.0027,99.8082,99.8163,8025.0
2019-06-18 11:25:00,123.17,123.17,122.89,122.92,9042.0,99.8568,99.8568,99.6298,99.6541,9042.0
2019-06-18 11:30:00,122.89,122.89,122.56,122.63,6262.0,99.6298,99.6298,99.3623,99.419,6262.0
2019-06-18 11:35:00,122.67,122.75,122.59,122.75,6429.0,99.4514,99.5163,99.3866,99.5163,6429.0
2019-06-18 11:40:00,122.84,122.93,122.78,122.78,6819.0,99.5893,99.6622,99.5406,99.5406,6819.0
2019-06-18 11:45:00,122.88,123.0,122.88,122.93,8123.0,99.6217,99.719,99.6217,99.6622,8123.0
2019-06-18 11:50:00,122.93,122.93,122.78,122.81,4128.0,99.6622,99.6622,99.5406,99.5649,4128.0
2019-06-18 11:55:00,122.84,122.95,122.79,122.9,6741.0,99.5893,99.6784,99.5487,99.6379,6741.0
2019-06-18 12:00:00,122.88,123.01,122.88,122.97,8137.0,99.6217,99.7271,99.6217,99.6947,8137.0
2019-06-18 12:05:00,122.96,122.98,122.74,122.84,25848.0,99.6865,99.7028,99.5082,99.5893,25848.0
2019-06-18 12:10:00,122.87,122.96,122.65,122.76,16609.0,99.6136,99.6865,99.4352,99.5244,16609.0
2019-06-18 12:15:00,122.81,122.87,122.79,122.8,9436.0,99.5649,99.6136,99.5487,99.5568,9436.0
2019-06-18 12:20:00,122.81,122.88,122.8,122.83,18963.0,99.5649,99.6217,99.5568,99.5812,18963.0
2019-06-18 12:25:00,122.81,122.81,122.67,122.78,5560.0,99.5649,99.5649,99.4514,99.5406,5560.0
2019-06-18 12:30:00,122.77,122.79,122.56,122.59,5100.0,99.5325,99.5487,99.3623,99.3866,5100.0
2019-06-18 12:35:00,122.55,122.58,122.44,122.47,4177.0,99.3541,99.3785,99.265,99.2893,4177.0
2019-06-18 12:40:00,122.5,122.55,122.46,122.55,6797.0,99.3136,99.3541,99.2812,99.3541,6797.0
2019-06-18 12:45:00,122.55,122.58,122.38,122.39,7485.0,99.3541,99.3785,99.2163,99.2244,7485.0
2019-06-18 12:50:00,122.35,122.53,122.31,122.48,4401.0,99.192,99.3379,99.1596,99.2974,4401.0
2019-06-18 12:55:00,122.48,122.57,122.46,122.56,2439.0,99.2974,99.3704,99.2812,99.3623,2439.0
2019-06-18 13:00:00,122.55,122.55,122.35,122.42,6816.0,99.3541,99.3541,99.192,99.2488,6816.0
2019-06-18 13:05:00,122.42,122.49,122.37,122.42,7320.0,99.2488,99.3055,99.2082,99.2488,7320.0
2019-06-18 13:10:00,122.45,122.45,122.29,122.36,7027.0,99.2731,99.2731,99.1434,99.2001,7027.0
2019-06-18 13:15:00,122.38,122.39,122.3,122.32,4332.0,99.2163,99.2244,99.1515,99.1677,4332.0
2019-06-18 13:20:00,122.34,122.35,122.27,122.28,3100.0,99.1839,99.192,99.1271,99.1353,3100.0
2019-06-18 13:25:00,122.25,122.31,122.11,122.15,4325.0,99.1109,99.1596,98.9974,99.0299,4325.0
2019-06-18 13:30:00,122.16,122.24,122.14,122.15,4100.0,99.038,99.1028,99.0218,99.0299,4100.0
2019-06-18 13:35:00,122.16,122.27,122.12,122.26,6381.0,99.038,99.1271,99.0055,99.119,6381.0
2019-06-18 13:40:00,122.27,122.48,122.25,122.25,12224.0,99.1271,99.2974,99.1109,99.1109,12224.0
2019-06-18 13:45:00,122.29,122.29,122.29,122.29,100.0,99.1434,99.1434,99.1434,99.1434,100.0
2019-06-18 13:50:00,122.31,122.32,122.23,122.28,3875.0,99.1596,99.1677,99.0947,99.1353,3875.0
2019-06-18 13:55:00,122.28,122.28,122.08,122.17,13922.0,99.1353,99.1353,98.9731,99.0461,13922.0
2019-06-18 14:00:00,122.17,122.28,122.14,122.25,5209.0,99.0461,99.1353,99.0218,99.1109,5209.0
2019-06-18 14:05:00,122.25,122.31,122.19,122.27,6624.0,99.1109,99.1596,99.0623,99.1271,6624.0
2019-06-18 14:10:00,122.27,122.28,122.13,122.21,3315.0,99.1271,99.1353,99.0136,99.0785,3315.0
2019-06-18 14:15:00,122.21,122.25,122.12,122.25,10795.0,99.0785,99.1109,99.0055,99.1109,10795.0
2019-06-18 14:20:00,122.23,122.38,122.15,122.15,18135.0,99.0947,99.2163,99.0299,99.0299,18135.0
2019-06-18 14:25:00,122.11,122.2,122.01,122.18,4083.0,98.9974,99.0704,98.9164,99.0542,4083.0
2019-06-18 14:30:00,122.18,122.44,122.17,122.34,5889.0,99.0542,99.265,99.0461,99.1839,5889.0
2019-06-18 14:35:00,122.34,122.34,122.21,122.27,3974.0,99.1839,99.1839,99.0785,99.1271,3974.0
2019-06-18 14:40:00,122.27,122.37,122.27,122.31,2540.0,99.1271,99.2082,99.1271,99.1596,2540.0
2019-06-18 14:45:00,122.32,122.35,122.22,122.29,5452.0,99.1677,99.192,99.0866,99.1434,5452.0
2019-06-18 14:50:00,122.29,122.4,122.26,122.36,7119.0,99.1434,99.2325,99.119,99.2001,7119.0
2019-06-18 14:55:00,122.35,122.36,122.22,122.36,9930.0,99.192,99.2001,99.0866,99.2001,9930.0
2019-06-18 15:00:00,122.36,122.55,122.35,122.55,6223.0,99.2001,99.3541,99.192,99.3541,6223.0
2019-06-18 15:05:00,122.55,122.63,122.47,122.47,9214.0,99.3541,99.419,99.2893,99.2893,9214.0
2019-06-18 15:10:00,122.44,122.59,122.44,122.55,11908.0,99.265,99.3866,99.265,99.3541,11908.0
2019-06-18 15:15:00,122.55,122.56,122.43,122.48,10156.0,99.3541,99.3623,99.2569,99.2974,10156.0
2019-06-18 15:20:00,122.5,122.5,122.29,122.34,7907.0,99.3136,99.3136,99.1434,99.1839,7907.0
2019-06-18 15:25:00,122.33,122.43,122.31,122.38,10193.0,99.1758,99.2569,99.1596,99.2163,10193.0
2019-06-18 15:30:00,122.35,122.37,122.15,122.18,27490.0,99.192,99.2082,99.0299,99.0542,27490.0
2019-06-18 15:35:00,122.16,122.31,122.16,122.31,10806.0,99.038,99.1596,99.038,99.1596,10806.0
2019-06-18 15:40:00,122.29,122.39,122.26,122.36,19293.0,99.1434,99.2244,99.119,99.2001,19293.0
2019-06-18 15:45:00,122.37,122.48,122.33,122.34,17098.0,99.2082,99.2974,99.1758,99.1839,17098.0
2019-06-18 15:50:00,122.37,122.41,122.29,122.34,33413.0,99.2082,99.2406,99.1434,99.1839,33413.0
2019-06-18 15:55:00,122.33,122.5,122.3,122.43,59681.0,99.1758,99.3136,99.1515,99.2569,59681.0
2019-06-19 09:30:00,122.04,122.42,121.9,122.2,6466.0,98.9407,99.2488,98.8272,99.0704,6466.0
2019-06-19 09:35:00,122.03,122.2,121.93,122.06,8390.0,98.9326,99.0704,98.8515,98.9569,8390.0
2019-06-19 09:40:00,122.19,122.4,122.12,122.34,2266.0,99.0623,99.2325,99.0055,99.1839,2266.0
2019-06-19 09:45:00,122.23,122.43,122.2,122.43,2436.0,99.0947,99.2569,99.0704,99.2569,2436.0
2019-06-19 09:50:00,122.51,122.65,122.42,122.49,3863.0,99.3217,99.4352,99.2488,99.3055,3863.0
2019-06-19 09:55:00,122.48,122.57,122.22,122.45,3011.0,99.2974,99.3704,99.0866,99.2731,3011.0
2019-06-19 10:00:00,122.36,122.38,122.22,122.32,2735.0,99.2001,99.2163,99.0866,99.1677,2735.0
2019-06-19 10:05:00,122.3,122.39,122.29,122.39,1405.0,99.1515,99.2244,99.1434,99.2244,1405.0
2019-06-19 10:10:00,122.41,122.51,122.39,122.5,3120.0,99.2406,99.3217,99.2244,99.3136,3120.0
2019-06-19 10:15:00,122.53,122.69,122.52,122.62,3901.0,99.3379,99.4676,99.3298,99.4109,3901.0
2019-06-19 10:20:00,122.62,122.66,122.56,122.65,751.0,99.4109,99.4433,99.3623,99.4352,751.0
2019-06-19 10:25:00,122.68,122.7,122.57,122.59,2702.0,99.4595,99.4758,99.3704,99.3866,2702.0
2019-06-19 10:30:00,122.56,122.58,122.53,122.54,500.0,99.3623,99.3785,99.3379,99.346,500.0
2019-06-19 10:35:00,122.57,122.57,122.47,122.47,3699.0,99.3704,99.3704,99.2893,99.2893,3699.0
2019-06-19 10:40:00,122.49,122.49,122.35,122.42,5636.0,99.3055,99.3055,99.192,99.2488,5636.0
2019-06-19 10:45:00,122.38,122.53,122.38,122.47,2875.0,99.2163,99.3379,99.2163,99.2893,2875.0
2019-06-19 10:50:00,122.49,122.55,122.42,122.44,6267.0,99.3055,99.3541,99.2488,99.265,6267.0
2019-06-19 10:55:00,122.45,122.58,122.43,122.56,7462.0,99.2731,99.3785,99.2569,99.3623,7462.0
2019-06-19 11:00:00,122.52,122.55,122.48,122.48,2467.0,99.3298,99.3541,99.2974,99.2974,2467.0
2019-06-19 11:05:00,122.52,122.52,122.41,122.5,2700.0,99.3298,99.3298,99.2406,99.3136,2700.0
2019-06-19 11:10:00,122.57,122.57,122.43,122.44,6035.0,99.3704,99.3704,99.2569,99.265,6035.0
2019-06-19 11:15:00,122.4,122.4,122.22,122.22,3026.0,99.2325,99.2325,99.0866,99.0866,3026.0
2019-06-19 11:20:00,122.15,122.37,122.09,122.36,12870.0,99.0299,99.2082,98.9812,99.2001,12870.0
2019-06-19 11:25:00,122.31,122.32,122.24,122.27,5040.0,99.1596,99.1677,99.1028,99.1271,5040.0
2019-06-19 11:30:00,122.33,122.34,122.21,122.21,3638.0,99.1758,99.1839,99.0785,99.0785,3638.0
2019-06-19 11:35:00,122.25,122.31,122.22,122.3,2878.0,99.1109,99.1596,99.0866,99.1515,2878.0
2019-06-19 11:40:00,122.34,122.41,122.31,122.4,1100.0,99.1839,99.2406,99.1596,99.2325,1100.0
2019-06-19 11:45:00,122.44,122.56,122.44,122.56,1703.0,99.265,99.3623,99.265,99.3623,1703.0
2019-06-19 11:50:00,122.6,122.71,122.55,122.56,4442.0,99.3947,99.4839,99.3541,99.3623,4442.0
2019-06-19 11:55:00,122.54,122.6,122.5,122.59,4489.0,99.346,99.3947,99.3136,99.3866,4489.0
2019-06-19 12:00:00,122.56,122.6,122.53,122.54,2800.0,99.3623,99.3947,99.3379,99.346,2800.0
2019-06-19 12:05:00,122.55,122.56,122.47,122.55,5250.0,99.3541,99.3623,99.2893,99.3541,5250.0
2019-06-19 12:10:00,122.6,122.67,122.59,122.65,4313.0,99.3947,99.4514,99.3866,99.4352,4313.0
2019-06-19 12:15:00,122.64,122.71,122.64,122.69,3327.0,99.4271,99.4839,99.4271,99.4676,3327.0
2019-06-19 12:20:00,122.69,123.0,122.69,122.97,32891.0,99.4676,99.719,99.4676,99.6947,32891.0
2019-06-19 12:25:00,122.99,123.01,122.92,123.01,34367.0,99.7109,99.7271,99.6541,99.7271,34367.0
2019-06-19 12:30:00,122.99,123.03,122.75,122.76,12281.0,99.7109,99.7433,99.5163,99.5244,12281.0
2019-06-19 12:35:00,122.8,122.81,122.74,122.74,3180.0,99.5568,99.5649,99.5082,99.5082,3180.0
2019-06-19 12:40:00,122.69,122.69,122.6,122.67,2104.0,99.4676,99.4676,99.3947,99.4514,2104.0
2019-06-19 12:45:00,122.68,122.68,122.58,122.59,2608.0,99.4595,99.4595,99.3785,99.3866,2608.0
2019-06-19 12:50:00,122.59,122.63,122.59,122.59,4600.0,99.3866,99.419,99.3866,99.3866,4600.0
2019-06-19 12:55:00,122.65,122.66,122.59,122.62,2200.0,99.4352,99.4433,99.3866,99.4109,2200.0
2019-06-19 13:00:00,122.62,122.69,122.6,122.69,1321.0,99.4109,99.4676,99.3947,99.4676,1321.0
2019-06-19 13:05:00,122.7,122.76,122.68,122.69,5340.0,99.4758,99.5244,99.4595,99.4676,5340.0
2019-06-19 13:10:00,122.68,122.78,122.67,122.72,3160.0,99.4595,99.5406,99.4514,99.492,3160.0
2019-06-19 13:15:00,122.74,122.74,122.67,122.69,1700.0,99.5082,99.5082,99.4514,99.4676,1700.0
2019-06-19 13:20:00,122.67,122.77,122.67,122.77,3169.0,99.4514,99.5325,99.4514,99.5325,3169.0
2019-06-19 13:25:00,122.74,122.93,122.74,122.93,12965.0,99.5082,99.6622,99.5082,99.6622,12965.0
2019-06-19 13:30:00,122.93,122.99,122.9,122.98,4504.0,99.6622,99.7109,99.6379,99.7028,4504.0
2019-06-19 13:35:00,122.98,123.07,122.97,123.07,14001.0,99.7028,99.7757,99.6947,99.7757,14001.0
2019-06-19 13:40:00,123.08,123.27,122.92,122.99,15030.0,99.7838,99.9379,99.6541,99.7109,15030.0
2019-06-19 13:45:00,122.95,122.98,122.94,122.97,818.0,99.6784,99.7028,99.6703,99.6947,818.0
2019-06-19 13:50:00,122.97,123.01,122.94,123.01,2861.0,99.6947,99.7271,99.6703,99.7271,2861.0
2019-06-19 13:55:00,122.99,123.05,122.99,123.04,4000.0,99.7109,99.7595,99.7109,99.7514,4000.0
2019-06-19 14:00:00,123.04,123.42,122.81,123.4,29362.0,99.7514,100.0595,99.5649,100.0433,29362.0
2019-06-19 14:05:00,123.41,123.66,123.38,123.46,12053.0,100.0514,100.2541,100.027,100.0919,12053.0
2019-06-19 14:10:00,123.44,123.56,123.33,123.54,5443.0,100.0757,100.173,99.9865,100.1568,5443.0
2019-06-19 14:15:00,123.54,123.63,123.41,123.47,3822.0,100.1568,100.2297,100.0514,100.1,3822.0
2019-06-19 14:20:00,123.47,123.47,123.14,123.14,6871.0,100.1,100.1,99.8325,99.8325,6871.0
2019-06-19 14:25:00,123.14,123.37,123.13,123.33,4739.0,99.8325,100.0189,99.8244,99.9865,4739.0
2019-06-19 14:30:00,123.36,123.84,123.34,123.57,5468.0,100.0108,100.4,99.9946,100.1811,5468.0
2019-06-19 14:35:00,123.56,123.64,123.49,123.55,2408.0,100.173,100.2378,100.1162,100.1649,2408.0
2019-06-19 14:40:00,123.53,123.59,123.45,123.59,2489.0,100.1487,100.1973,100.0838,100.1973,2489.0
2019-06-19 14:45:00,123.58,123.58,123.36,123.42,2838.0,100.1892,100.1892,100.0108,100.0595,2838.0
2019-06-19 14:50:00,123.47,123.64,123.46,123.64,3251.0,100.1,100.2378,100.0919,100.2378,3251.0
2019-06-19 14:55:00,123.68,123.77,123.61,123.66,3723.0,100.2703,100.3432,100.2135,100.2541,3723.0
2019-06-19 15:00:00,123.61,123.78,123.61,123.74,5317.0,100.2135,100.3513,100.2135,100.3189,5317.0
2019-06-19 15:05:00,123.74,123.92,123.71,123.89,5392.0,100.3189,100.4648,100.2946,100.4405,5392.0
2019-06-19 15:10:00,123.86,124.06,123.77,124.06,5737.0,100.4162,100.5783,100.3432,100.5783,5737.0
2019-06-19 15:15:00,124.05,124.21,124.01,124.21,6906.0,100.5702,100.6999,100.5378,100.6999,6906.0
2019-06-19 15:20:00,124.2,124.2,123.97,124.03,10599.0,100.6918,100.6918,100.5054,100.554,10599.0
2019-06-19 15:25:00,124.03,124.21,124.03,124.19,11025.0,100.554,100.6999,100.554,100.6837,11025.0
2019-06-19 15:30:00,124.18,124.37,124.15,124.27,9721.0,100.6756,100.8297,100.6513,100.7486,9721.0
2019-06-19 15:35:00,124.26,124.28,123.82,123.82,11056.0,100.7405,100.7567,100.3838,100.3838,11056.0
2019-06-19 15:40:00,123.86,124.16,123.84,124.06,13018.0,100.4162,100.6594,100.4,100.5783,13018.0
2019-06-19 15:45:00,124.04,124.27,124.04,124.19,17018.0,100.5621,100.7486,100.5621,100.6837,17018.0
2019-06-19 15:50:00,124.18,124.35,124.16,124.17,24103.0,100.6756,100.8135,100.6594,100.6675,24103.0
2019-06-19 15:55:00,124.15,124.15,123.89,124.01,43060.0,100.6513,100.6513,100.4405,100.5378,43060.0
2019-06-20 09:30:00,124.89,125.0,124.18,124.67,15466.0,101.2512,101.3404,100.6756,101.0729,15466.0
2019-06-20 09:35:00,124.66,125.03,124.66,125.0,14991.0,101.0648,101.3647,101.0648,101.3404,14991.0
2019-06-20 09:40:00,124.99,125.19,124.86,124.97,8329.0,101.3323,101.4945,101.2269,101.3161,8329.0
2019-06-20 09:45:00,125.03,125.16,124.87,125.05,8772.0,101.3647,101.4701,101.235,101.381,8772.0
2019-06-20 09:50:00,125.04,125.09,124.86,125.0,17699.0,101.3728,101.4134,101.2269,101.3404,17699.0
2019-06-20 09:55:00,125.08,125.15,124.78,124.84,13147.0,101.4053,101.462,101.1621,101.2107,13147.0
2019-06-20 10:00:00,124.82,124.82,124.55,124.69,2733.0,101.1945,101.1945,100.9756,101.0891,2733.0
2019-06-20 10:05:00,124.66,124.96,124.65,124.86,4967.0,101.0648,101.308,101.0567,101.2269,4967.0
2019-06-20 10:10:00,124.84,124.87,124.64,124.83,14092.0,101.2107,101.235,101.0486,101.2026,14092.0
2019-06-20 10:15:00,124.86,124.96,124.75,124.75,12974.0,101.2269,101.308,101.1377,101.1377,12974.0
2019-06-20 10:20:00,124.77,124.77,124.48,124.58,8790.0,101.154,101.154,100.9188,100.9999,8790.0
2019-06-20 10:25:00,124.58,124.59,124.44,124.47,3706.0,100.9999,101.008,100.8864,100.9107,3706.0
2019-06-20 10:30:00,124.46,124.77,124.44,124.72,7728.0,100.9026,101.154,100.8864,101.1134,7728.0
2019-06-20 10:35:00,124.76,124.76,124.7,124.72,2303.0,101.1458,101.1458,101.0972,101.1134,2303.0
2019-06-20 10:40:00,124.73,124.92,124.73,124.92,4106.0,101.1215,101.2756,101.1215,101.2756,4106.0
2019-06-20 10:45:00,124.9,124.9,124.52,124.63,6152.0,101.2593,101.2593,100.9513,101.0405,6152.0
2019-06-20 10:50:00,124.65,124.84,124.65,124.71,5745.0,101.0567,101.2107,101.0567,101.1053,5745.0
2019-06-20 10:55:00,124.74,124.89,124.57,124.57,4971.0,101.1296,101.2512,100.9918,100.9918,4971.0
2019-06-20 11:00:00,124.64,124.66,124.37,124.44,7088.0,101.0486,101.0648,100.8297,100.8864,7088.0
2019-06-20 11:05:00,124.41,124.71,124.4,124.71,7346.0,100.8621,101.1053,100.854,101.1053,7346.0
2019-06-20 11:10:00,124.82,124.82,124.73,124.73,3029.0,101.1945,101.1945,101.1215,101.1215,3029.0
2019-06-20 11:15:00,124.73,124.76,124.59,124.59,2271.0,101.1215,101.1458,101.008,101.008,2271.0
2019-06-20 11:20:00,124.63,124.72,124.56,124.67,5150.0,101.0405,101.1134,100.9837,101.0729,5150.0
2019-06-20 11:25:00,124.69,124.78,124.67,124.72,3546.0,101.0891,101.1621,101.0729,101.1134,3546.0
2019-06-20 11:30:00,124.71,124.77,124.67,124.67,3260.0,101.1053,101.154,101.0729,101.0729,3260.0
2019-06-20 11:35:00,124.76,124.86,124.73,124.79,6708.0,101.1458,101.2269,101.1215,101.1702,6708.0
2019-06-20 11:40:00,124.8,124.8,124.6,124.65,4305.0,101.1783,101.1783,101.0161,101.0567,4305.0
2019-06-20 11:45:00,124.68,124.7,124.52,124.62,4321.0,101.081,101.0972,100.9513,101.0323,4321.0
2019-06-20 11:50:00,124.68,124.72,124.55,124.72,4704.0,101.081,101.1134,100.9756,101.1134,4704.0
2019-06-20 11:55:00,124.68,124.75,124.61,124.68,7082.0,101.081,101.1377,101.0242,101.081,7082.0
2019-06-20 12:00:00,124.63,124.82,124.63,124.78,4802.0,101.0405,101.1945,101.0405,101.1621,4802.0
2019-06-20 12:05:00,124.76,124.94,124.76,124.91,5569.0,101.1458,101.2918,101.1458,101.2675,5569.0
2019-06-20 12:10:00,124.87,124.91,124.82,124.82,5375.0,101.235,101.2675,101.1945,101.1945,5375.0
2019-06-20 12:15:00,124.84,124.84,124.62,124.72,10954.0,101.2107,101.2107,101.0323,101.1134,10954.0
2019-06-20 12:20:00,124.71,124.92,124.68,124.92,5428.0,101.1053,101.2756,101.081,101.2756,5428.0
2019-06-20 12:25:00,124.92,124.96,124.8,124.87,9434.0,101.2756,101.308,101.1783,101.235,9434.0
2019-06-20 12:30:00,124.82,124.84,124.69,124.7,2802.0,101.1945,101.2107,101.0891,101.0972,2802.0
2019-06-20 12:35:00,124.64,124.64,124.46,124.49,1923.0,101.0486,101.0486,100.9026,100.927,1923.0
2019-06-20 12:40:00,124.49,124.51,124.35,124.41,6084.0,100.927,100.9432,100.8135,100.8621,6084.0
2019-06-20 12:45:00,124.4,124.41,124.28,124.39,3739.0,100.854,100.8621,100.7567,100.8459,3739.0
2019-06-20 12:50:00,124.45,124.45,124.3,124.42,4685.0,100.8945,100.8945,100.7729,100.8702,4685.0
2019-06-20 12:55:00,124.42,124.6,124.42,124.56,3974.0,100.8702,101.0161,100.8702,100.9837,3974.0
2019-06-20 13:00:00,124.58,124.65,124.57,124.59,2115.0,100.9999,101.0567,100.9918,101.008,2115.0
2019-06-20 13:05:00,124.56,124.62,124.56,124.62,1200.0,100.9837,101.0323,100.9837,101.0323,1200.0
2019-06-20 13:10:00,124.63,124.69,124.55,124.57,2774.0,101.0405,101.0891,100.9756,100.9918,2774.0
2019-06-20 13:15:00,124.58,124.74,124.58,124.74,5117.0,100.9999,101.1296,100.9999,101.1296,5117.0
2019-06-20 13:20:00,124.7,124.7,124.6,124.6,4057.0,101.0972,101.0972,101.0161,101.0161,4057.0
2019-06-20 13:25:00,124.57,124.67,124.53,124.67,3116.0,100.9918,101.0729,100.9594,101.0729,3116.0
2019-06-20 13:30:00,124.68,124.75,124.67,124.68,3434.0,101.081,101.1377,101.0729,101.081,3434.0
2019-06-20 13:35:00,124.66,124.67,124.54,124.54,6221.0,101.0648,101.0729,100.9675,100.9675,6221.0
2019-06-20 13:40:00,124.54,124.61,124.53,124.56,5370.0,100.9675,101.0242,100.9594,100.9837,5370.0
2019-06-20 13:45:00,124.54,124.56,124.42,124.52,4483.0,100.9675,100.9837,100.8702,100.9513,4483.0
2019-06-20 13:50:00,124.51,124.55,124.48,124.54,5139.0,100.9432,100.9756,100.9188,100.9675,5139.0
2019-06-20 13:55:00,124.54,124.59,124.43,124.47,4331.0,100.9675,101.008,100.8783,100.9107,4331.0
2019-06-20 14:00:00,124.48,124.61,124.47,124.6,6364.0,100.9188,101.0242,100.9107,101.0161,6364.0
2019-06-20 14:05:00,124.57,124.81,124.57,124.77,5607.0,100.9918,101.1864,100.9918,101.154,5607.0
2019-06-20 14:10:00,124.77,124.96,124.76,124.92,7350.0,101.154,101.308,101.1458,101.2756,7350.0
2019-06-20 14:15:00,124.93,125.03,124.92,124.97,16860.0,101.2837,101.3647,101.2756,101.3161,16860.0
2019-06-20 14:20:00,124.94,124.96,124.85,124.95,4500.0,101.2918,101.308,101.2188,101.2999,4500.0
2019-06-20 14:25:00,124.95,124.95,124.79,124.91,8035.0,101.2999,101.2999,101.1702,101.2675,8035.0
2019-06-20 14:30:00,124.89,125.0,124.86,124.91,6220.0,101.2512,101.3404,101.2269,101.2675,6220.0
2019-06-20 14:35:00,124.89,125.01,124.89,125.01,6137.0,101.2512,101.3485,101.2512,101.3485,6137.0
2019-06-20 14:40:00,125.02,125.02,124.77,124.8,17221.0,101.3566,101.3566,101.154,101.1783,17221.0
2019-06-20 14:45:00,124.8,124.8,124.56,124.59,10063.0,101.1783,101.1783,100.9837,101.008,10063.0
2019-06-20 14:50:00,124.57,124.67,124.54,124.59,10991.0,100.9918,101.0729,100.9675,101.008,10991.0
2019-06-20 14:55:00,124.62,124.66,124.48,124.48,6641.0,101.0323,101.0648,100.9188,100.9188,6641.0
2019-06-20 15:00:00,124.51,124.53,124.45,124.5,8101.0,100.9432,100.9594,100.8945,100.9351,8101.0
2019-06-20 15:05:00,124.5,124.61,124.46,124.61,8060.0,100.9351,101.0242,100.9026,101.0242,8060.0
2019-06-20 15:10:00,124.62,124.71,124.61,124.61,9705.0,101.0323,101.1053,101.0242,101.0242,9705.0
2019-06-20 15:15:00,124.62,124.69,124.62,124.68,7213.0,101.0323,101.0891,101.0323,101.081,7213.0
2019-06-20 15:20:00,124.69,124.79,124.69,124.71,7694.0,101.0891,101.1702,101.0891,101.1053,7694.0
2019-06-20 15:25:00,124.72,124.74,124.56,124.56,8995.0,101.1134,101.1296,100.9837,100.9837,8995.0
2019-06-20 15:30:00,124.57,124.6,124.36,124.41,7709.0,100.9918,101.0161,100.8216,100.8621,7709.0
2019-06-20 15:35:00,124.43,124.55,124.43,124.44,9772.0,100.8783,100.9756,100.8783,100.8864,9772.0
2019-06-20 15:40:00,124.45,124.83,124.45,124.83,14750.0,100.8945,101.2026,100.8945,101.2026,14750.0
2019-06-20 15:45:00,124.8,124.81,124.69,124.75,15399.0,101.1783,101.1864,101.0891,101.1377,15399.0
2019-06-20 15:50:00,124.75,124.83,124.65,124.83,36983.0,101.1377,101.2026,101.0567,101.2026,36983.0
2019-06-20 15:55:00,124.86,124.96,124.76,124.89,78616.0,101.2269,101.308,101.1458,101.2512,78616.0
2019-06-21 09:30:00,124.75,124.75,123.57,123.57,176804.0,101.1377,101.1377,100.1811,100.1811,176804.0
2019-06-21 09:35:00,123.28,123.56,123.14,123.42,4482.0,99.946,100.173,99.8325,100.0595,4482.0
2019-06-21 09:40:00,123.5,123.52,123.19,123.36,5104.0,100.1243,100.1405,99.873,100.0108,5104.0
2019-06-21 09:45:00,123.43,123.53,123.24,123.31,3457.0,100.0676,100.1487,99.9135,99.9703,3457.0
2019-06-21 09:50:00,123.36,123.42,123.1,123.26,10753.0,100.0108,100.0595,99.8,99.9298,10753.0
2019-06-21 09:55:00,123.22,123.35,122.8,122.8,18619.0,99.8973,100.0027,99.5568,99.5568,18619.0
2019-06-21 10:00:00,122.8,122.95,122.61,122.65,12534.0,99.5568,99.6784,99.4028,99.4352,12534.0
2019-06-21 10:05:00,122.75,122.75,122.45,122.54,14231.0,99.5163,99.5163,99.2731,99.346,14231.0
2019-06-21 10:10:00,122.52,122.58,122.36,122.53,4873.0,99.3298,99.3785,99.2001,99.3379,4873.0
2019-06-21 10:15:00,122.58,122.58,122.26,122.3,10238.0,99.3785,99.3785,99.119,99.1515,10238.0
2019-06-21 10:20:00,122.29,122.44,122.17,122.44,11966.0,99.1434,99.265,99.0461,99.265,11966.0
2019-06-21 10:25:00,122.37,122.84,122.26,122.84,7517.0,99.2082,99.5893,99.119,99.5893,7517.0
2019-06-21 10:30:00,122.85,122.85,122.67,122.78,5026.0,99.5974,99.5974,99.4514,99.5406,5026.0
2019-06-21 10:35:00,122.77,122.92,122.66,122.69,18863.0,99.5325,99.6541,99.4433,99.4676,18863.0
2019-06-21 10:40:00,122.7,122.81,122.58,122.71,9634.0,99.4758,99.5649,99.3785,99.4839,9634.0
2019-06-21 10:45:00,122.63,122.68,122.54,122.59,4599.0,99.419,99.4595,99.346,99.3866,4599.0
2019-06-21 10:50:00,122.58,122.58,122.4,122.41,4012.0,99.3785,99.3785,99.2325,99.2406,4012.0
2019-06-21 10:55:00,122.42,122.58,122.41,122.42,4706.0,99.2488,99.3785,99.2406,99.2488,4706.0
2019-06-21 11:00:00,122.38,122.7,122.34,122.7,6376.0,99.2163,99.4758,99.1839,99.4758,6376.0
2019-06-21 11:05:00,122.77,123.23,122.7,123.22,8852.0,99.5325,99.9054,99.4758,99.8973,8852.0
2019-06-21 11:10:00,123.29,123.4,123.25,123.31,6966.0,99.9541,100.0433,99.9217,99.9703,6966.0
2019-06-21 11:15:00,123.31,123.51,123.27,123.28,13108.0,99.9703,100.1324,99.9379,99.946,13108.0
2019-06-21 11:20:00,123.33,123.41,123.33,123.33,4600.0,99.9865,100.0514,99.9865,99.9865,4600.0
2019-06-21 11:25:00,123.29,123.33,123.19,123.28,5692.0,99.9541,99.9865,99.873,99.946,5692.0
2019-06-21 11:30:00,123.27,123.27,123.09,123.09,5105.0,99.9379,99.9379,99.7919,99.7919,5105.0
2019-06-21 11:35:00,123.11,123.16,123.05,123.11,5338.0,99.8082,99.8487,99.7595,99.8082,5338.0
2019-06-21 11:40:00,123.11,123.17,123.08,123.17,3300.0,99.8082,99.8568,99.7838,99.8568,3300.0
2019-06-21 11:45:00,123.21,123.29,123.1,123.29,2625.0,99.8892,99.9541,99.8,99.9541,2625.0
2019-06-21 11:50:00,123.22,123.26,123.09,123.09,1600.0,99.8973,99.9298,99.7919,99.7919,1600.0
2019-06-21 11:55:00,123.11,123.18,123.08,123.14,1926.0,99.8082,99.8649,99.7838,99.8325,1926.0
2019-06-21 12:00:00,123.19,123.3,123.19,123.3,2008.0,99.873,99.9622,99.873,99.9622,2008.0
2019-06-21 12:05:00,123.35,123.43,123.3,123.36,3976.0,100.0027,100.0676,99.9622,100.0108,3976.0
2019-06-21 12:10:00,123.35,123.39,123.3,123.3,2099.0,100.0027,100.0352,99.9622,99.9622,2099.0
2019-06-21 12:15:00,123.25,123.47,123.25,123.43,5066.0,99.9217,100.1,99.9217,100.0676,5066.0
2019-06-21 12:20:00,123.45,123.56,123.43,123.51,3166.0,100.0838,100.173,100.0676,100.1324,3166.0
2019-06-21 12:25:00,123.5,123.7,123.49,123.7,5636.0,100.1243,100.2865,100.1162,100.2865,5636.0
2019-06-21 12:30:00,123.72,123.74,123.68,123.7,2575.0,100.3027,100.3189,100.2703,100.2865,2575.0
2019-06-21 12:35:00,123.7,123.75,123.58,123.6,5204.0,100.2865,100.327,100.1892,100.2054,5204.0
2019-06-21 12:40:00,123.62,123.72,123.61,123.69,3334.0,100.2216,100.3027,100.2135,100.2784,3334.0
2019-06-21 12:45:00,123.71,123.84,123.71,123.8,4206.0,100.2946,100.4,100.2946,100.3676,4206.0
2019-06-21 12:50:00,123.82,123.83,123.78,123.8,2300.0,100.3838,100.3919,100.3513,100.3676,2300.0
2019-06-21 12:55:00,123.82,123.82,123.68,123.69,5230.0,100.3838,100.3838,100.2703,100.2784,5230.0
2019-06-21 13:00:00,123.72,123.72,123.56,123.61,2561.0,100.3027,100.3027,100.173,100.2135,2561.0
2019-06-21 13:05:00,123.6,123.62,123.59,123.6,2900.0,100.2054,100.2216,100.1973,100.2054,2900.0
2019-06-21 13:10:00,123.6,123.63,123.53,123.56,3128.0,100.2054,100.2297,100.1487,100.173,3128.0
2019-06-21 13:15:00,123.54,123.54,123.38,123.38,1900.0,100.1568,100.1568,100.027,100.027,1900.0
2019-06-21 13:20:00,123.38,123.39,123.23,123.23,2680.0,100.027,100.0352,99.9054,99.9054,2680.0
2019-06-21 13:25:00,123.26,123.26,123.12,123.26,4453.0,99.9298,99.9298,99.8163,99.9298,4453.0
2019-06-21 13:30:00,123.26,123.3,123.25,123.25,4624.0,99.9298,99.9622,99.9217,99.9217,4624.0
2019-06-21 13:35:00,123.27,123.27,123.17,123.19,5673.0,99.9379,99.9379,99.8568,99.873,5673.0
2019-06-21 13:40:00,123.2,123.26,123.19,123.19,4173.0,99.8811,99.9298,99.873,99.873,4173.0
2019-06-21 13:45:00,123.18,123.19,123.12,123.15,4466.0,99.8649,99.873,99.8163,99.8406,4466.0
2019-06-21 13:50:00,123.15,123.16,123.12,123.16,2691.0,99.8406,99.8487,99.8163,99.8487,2691.0
2019-06-21 13:55:00,123.16,123.16,123.1,123.14,7272.0,99.8487,99.8487,99.8,99.8325,7272.0
2019-06-21 14:00:00,123.16,123.23,123.06,123.06,3903.0,99.8487,99.9054,99.7676,99.7676,3903.0
2019-06-21 14:05:00,123.07,123.09,123.02,123.03,5791.0,99.7757,99.7919,99.7352,99.7433,5791.0
2019-06-21 14:10:00,123.03,123.03,122.86,122.87,12322.0,99.7433,99.7433,99.6055,99.6136,12322.0
2019-06-21 14:15:00,122.84,122.89,122.76,122.8,8409.0,99.5893,99.6298,99.5244,99.5568,8409.0
2019-06-21 14:20:00,122.78,122.84,122.75,122.81,7406.0,99.5406,99.5893,99.5163,99.5649,7406.0
2019-06-21 14:25:00,122.82,122.83,122.69,122.71,7492.0,99.573,99.5812,99.4676,99.4839,7492.0
2019-06-21 14:30:00,122.72,122.99,122.67,122.95,17710.0,99.492,99.7109,99.4514,99.6784,17710.0
2019-06-21 14:35:00,122.94,122.99,122.87,122.93,10212.0,99.6703,99.7109,99.6136,99.6622,10212.0
2019-06-21 14:40:00,122.92,122.92,122.78,122.87,9461.0,99.6541,99.6541,99.5406,99.6136,9461.0
2019-06-21 14:45:00,122.89,123.03,122.88,123.03,10098.0,99.6298,99.7433,99.6217,99.7433,10098.0
2019-06-21 14:50:00,123.04,123.12,123.0,123.07,5256.0,99.7514,99.8163,99.719,99.7757,5256.0
2019-06-21 14:55:00,123.05,123.11,122.99,123.03,6014.0,99.7595,99.8082,99.7109,99.7433,6014.0
2019-06-21 15:00:00,123.05,123.08,122.96,122.98,3902.0,99.7595,99.7838,99.6865,99.7028,3902.0
2019-06-21 15:05:00,122.96,123.21,122.9,123.19,6688.0,99.6865,99.8892,99.6379,99.873,6688.0
2019-06-21 15:10:00,123.18,123.4,123.18,123.4,6091.0,99.8649,100.0433,99.8649,100.0433,6091.0
2019-06-21 15:15:00,123.4,123.6,123.37,123.55,4313.0,100.0433,100.2054,100.0189,100.1649,4313.0
2019-06-21 15:20:00,123.56,123.64,123.42,123.49,7399.0,100.173,100.2378,100.0595,100.1162,7399.0
2019-06-21 15:25:00,123.51,123.51,123.24,123.28,14921.0,100.1324,100.1324,99.9135,99.946,14921.0
2019-06-21 15:30:00,123.28,123.3,123.13,123.18,9158.0,99.946,99.9622,99.8244,99.8649,9158.0
2019-06-21 15:35:00,123.2,123.34,123.19,123.29,14747.0,99.8811,99.9946,99.873,99.9541,14747.0
2019-06-21 15:40:00,123.3,123.47,123.28,123.42,17568.0,99.9622,100.1,99.946,100.0595,17568.0
2019-06-21 15:45:00,123.42,123.46,123.35,123.44,12698.0,100.0595,100.0919,100.0027,100.0757,12698.0
2019-06-21 15:50:00,123.42,123.44,123.33,123.35,13156.0,100.0595,100.0757,99.9865,100.0027,13156.0
2019-06-21 15:55:00,123.35,123.4,123.14,123.15,63688.0,100.0027,100.0433,99.8325,99.8406,63688.0
2019-06-24 09:30:00,123.36,123.85,123.22,123.5,11604.0,100.0108,100.4081,99.8973,100.1243,11604.0
2019-06-24 09:35:00,123.4,123.44,123.06,123.06,3697.0,100.0433,100.0757,99.7676,99.7676,3697.0
2019-06-24 09:40:00,123.14,123.26,123.07,123.18,3565.0,99.8325,99.9298,99.7757,99.8649,3565.0
2019-06-24 09:45:00,123.19,123.19,123.0,123.13,2200.0,99.873,99.873,99.719,99.8244,2200.0
2019-06-24 09:50:00,123.17,123.28,123.0,123.14,2510.0,99.8568,99.946,99.719,99.8325,2510.0
2019-06-24 09:55:00,123.1,123.1,122.86,122.96,1931.0,99.8,99.8,99.6055,99.6865,1931.0
2019-06-24 10:00:00,122.8,122.87,122.69,122.73,3941.0,99.5568,99.6136,99.4676,99.5001,3941.0
2019-06-24 10:05:00,122.71,122.82,122.71,122.79,1100.0,99.4839,99.573,99.4839,99.5487,1100.0
2019-06-24 10:10:00,122.95,122.95,122.6,122.73,3647.0,99.6784,99.6784,99.3947,99.5001,3647.0
2019-06-24 10:15:00,122.84,122.84,122.7,122.75,1300.0,99.5893,99.5893,99.4758,99.5163,1300.0
2019-06-24 10:20:00,122.79,122.8,122.66,122.66,959.0,99.5487,99.5568,99.4433,99.4433,959.0
2019-06-24 10:25:00,122.69,122.98,122.68,122.93,2299.0,99.4676,99.7028,99.4595,99.6622,2299.0
2019-06-24 10:30:00,122.93,123.03,122.92,123.03,12724.0,99.6622,99.7433,99.6541,99.7433,12724.0
2019-06-24 10:35:00,122.99,123.07,122.73,122.83,5006.0,99.7109,99.7757,99.5001,99.5812,5006.0
2019-06-24 10:40:00,122.81,123.03,122.8,123.03,1700.0,99.5649,99.7433,99.5568,99.7433,1700.0
2019-06-24 10:45:00,123.04,123.04,122.92,122.96,1002.0,99.7514,99.7514,99.6541,99.6865,1002.0
2019-06-24 10:50:00,123.06,123.18,123.03,123.15,2466.0,99.7676,99.8649,99.7433,99.8406,2466.0
2019-06-24 10:55:00,123.13,123.13,123.0,123.0,1000.0,99.8244,99.8244,99.719,99.719,1000.0
2019-06-24 11:00:00,123.0,123.12,122.98,123.04,3426.0,99.719,99.8163,99.7028,99.7514,3426.0
2019-06-24 11:05:00,123.03,123.28,122.96,123.27,3171.0,99.7433,99.946,99.6865,99.9379,3171.0
2019-06-24 11:10:00,123.32,123.39,123.27,123.34,4017.0,99.9784,100.0352,99.9379,99.9946,4017.0
2019-06-24 11:15:00,123.34,123.47,123.32,123.47,2360.0,99.9946,100.1,99.9784,100.1,2360.0
2019-06-24 11:20:00,123.43,123.49,123.39,123.49,1100.0,100.0676,100.1162,100.0352,100.1162,1100.0
2019-06-24 11:25:00,123.53,123.62,123.5,123.59,2340.0,100.1487,100.2216,100.1243,100.1973,2340.0
2019-06-24 11:30:00,123.56,123.56,123.47,123.51,500.0,100.173,100.173,100.1,100.1324,500.0
2019-06-24 11:35:00,123.57,123.73,123.5,123.71,1945.0,100.1811,100.3108,100.1243,100.2946,1945.0
2019-06-24 11:40:00,123.73,123.81,123.64,123.64,1591.0,100.3108,100.3757,100.2378,100.2378,1591.0
2019-06-24 11:45:00,123.64,123.64,123.45,123.57,1600.0,100.2378,100.2378,100.0838,100.1811,1600.0
2019-06-24 11:50:00,123.52,123.53,123.42,123.44,700.0,100.1405,100.1487,100.0595,100.0757,700.0
2019-06-24 11:55:00,123.41,123.44,123.19,123.24,2059.0,100.0514,100.0757,99.873,99.9135,2059.0
2019-06-24 12:00:00,123.2,123.25,123.15,123.18,1200.0,99.8811,99.9217,99.8406,99.8649,1200.0
2019-06-24 12:05:00,123.14,123.19,123.07,123.16,1779.0,99.8325,99.873,99.7757,99.8487,1779.0
2019-06-24 12:10:00,123.11,123.21,123.1,123.2,1926.0,99.8082,99.8892,99.8,99.8811,1926.0
2019-06-24 12:15:00,123.22,123.27,123.18,123.18,800.0,99.8973,99.9379,99.8649,99.8649,800.0
2019-06-24 12:20:00,123.24,123.3,123.24,123.3,846.0,99.9135,99.9622,99.9135,99.9622,846.0
2019-06-24 12:25:00,123.25,123.39,123.23,123.39,3910.0,99.9217,100.0352,99.9054,100.0352,3910.0
2019-06-24 12:30:00,123.34,123.46,123.28,123.46,2905.0,99.9946,100.0919,99.946,100.0919,2905.0
2019-06-24 12:35:00,123.44,123.52,123.4,123.47,1300.0,100.0757,100.1405,100.0433,100.1,1300.0
2019-06-24 12:40:00,123.47,123.56,123.44,123.44,1777.0,100.1,100.173,100.0757,100.0757,1777.0
2019-06-24 12:45:00,123.49,123.55,123.44,123.51,1200.0,100.1162,100.1649,100.0757,100.1324,1200.0
2019-06-24 12:50:00,123.51,123.51,123.38,123.38,2300.0,100.1324,100.1324,100.027,100.027,2300.0
2019-06-24 12:55:00,123.45,123.46,123.31,123.31,1537.0,100.0838,100.0919,99.9703,99.9703,1537.0
2019-06-24 13:00:00,123.28,123.31,123.25,123.27,1000.0,99.946,99.9703,99.9217,99.9379,1000.0
2019-06-24 13:05:00,123.24,123.32,123.21,123.21,1300.0,99.9135,99.9784,99.8892,99.8892,1300.0
2019-06-24 13:10:00,123.2,123.31,123.19,123.26,13462.0,99.8811,99.9703,99.873,99.9298,13462.0
2019-06-24 13:15:00,123.3,123.35,123.3,123.3,1300.0,99.9622,100.0027,99.9622,99.9622,1300.0
2019-06-24 13:20:00,123.31,123.33,123.22,123.27,1700.0,99.9703,99.9865,99.8973,99.9379,1700.0
2019-06-24 13:25:00,123.23,123.26,123.1,123.14,1711.0,99.9054,99.9298,99.8,99.8325,1711.0
2019-06-24 13:30:00,123.13,123.22,123.13,123.14,1300.0,99.8244,99.8973,99.8244,99.8325,1300.0
2019-06-24 13:35:00,123.21,123.24,123.17,123.23,2097.0,99.8892,99.9135,99.8568,99.9054,2097.0
2019-06-24 13:40:00,123.21,123.34,123.15,123.16,5052.0,99.8892,99.9946,99.8406,99.8487,5052.0
2019-06-24 13:45:00,123.15,123.19,123.03,123.05,1900.0,99.8406,99.873,99.7433,99.7595,1900.0
2019-06-24 13:50:00,123.09,123.15,123.05,123.06,2610.0,99.7919,99.8406,99.7595,99.7676,2610.0
2019-06-24 13:55:00,123.02,123.04,122.95,122.95,1994.0,99.7352,99.7514,99.6784,99.6784,1994.0
2019-06-24 14:00:00,122.99,123.02,122.96,123.02,1300.0,99.7109,99.7352,99.6865,99.7352,1300.0
2019-06-24 14:05:00,123.06,123.27,123.06,123.22,2392.0,99.7676,99.9379,99.7676,99.8973,2392.0
2019-06-24 14:10:00,123.2,123.2,123.01,123.05,1437.0,99.8811,99.8811,99.7271,99.7595,1437.0
2019-06-24 14:15:00,123.05,123.09,122.93,123.01,2475.0,99.7595,99.7919,99.6622,99.7271,2475.0
2019-06-24 14:20:00,122.96,123.06,122.94,122.99,1730.0,99.6865,99.7676,99.6703,99.7109,1730.0
2019-06-24 14:25:00,122.99,123.04,122.83,122.9,3200.0,99.7109,99.7514,99.5812,99.6379,3200.0
2019-06-24 14:30:00,122.93,123.0,122.89,122.96,1201.0,99.6622,99.719,99.6298,99.6865,1201.0
2019-06-24 14:35:00,122.95,123.09,122.95,123.02,3061.0,99.6784,99.7919,99.6784,99.7352,3061.0
2019-06-24 14:40:00,123.02,123.08,122.98,123.0,2048.0,99.7352,99.7838,99.7028,99.719,2048.0
2019-06-24 14:45:00,123.01,123.13,122.98,123.13,2435.0,99.7271,99.8244,99.7028,99.8244,2435.0
2019-06-24 14:50:00,123.08,123.19,123.07,123.15,3521.0,99.7838,99.873,99.7757,99.8406,3521.0
2019-06-24 14:55:00,123.12,123.19,123.06,123.17,2730.0,99.8163,99.873,99.7676,99.8568,2730.0
2019-06-24 15:00:00,123.21,123.21,123.05,123.06,3530.0,99.8892,99.8892,99.7595,99.7676,3530.0
2019-06-24 15:05:00,123.1,123.14,122.91,122.98,2708.0,99.8,99.8325,99.646,99.7028,2708.0
2019-06-24 15:10:00,123.02,123.19,122.96,123.1,5220.0,99.7352,99.873,99.6865,99.8,5220.0
2019-06-24 15:15:00,123.15,123.15,123.04,123.07,2341.0,99.8406,99.8406,99.7514,99.7757,2341.0
2019-06-24 15:20:00,123.1,123.26,123.1,123.2,5643.0,99.8,99.9298,99.8,99.8811,5643.0
2019-06-24 15:25:00,123.2,123.22,123.04,123.05,5210.0,99.8811,99.8973,99.7514,99.7595,5210.0
2019-06-24 15:30:00,123.08,123.21,123.08,123.14,6478.0,99.7838,99.8892,99.7838,99.8325,6478.0
2019-06-24 15:35:00,123.16,123.23,123.14,123.21,6675.0,99.8487,99.9054,99.8325,99.8892,6675.0
2019-06-24 15:40:00,123.21,123.49,123.21,123.49,13251.0,99.8892,100.1162,99.8892,100.1162,13251.0
2019-06-24 15:45:00,123.5,123.52,123.41,123.41,11262.0,100.1243,100.1405,100.0514,100.0514,11262.0
2019-06-24 15:50:00,123.43,123.53,123.39,123.5,12794.0,100.0676,100.1487,100.0352,100.1243,12794.0
2019-06-24 15:55:00,123.51,123.52,123.19,123.23,42170.0,100.1324,100.1405,99.873,99.9054,42170.0
2019-06-25 09:30:00,123.38,123.64,123.21,123.31,5984.0,100.027,100.2378,99.8892,99.9703,5984.0
2019-06-25 09:35:00,123.27,123.3,123.12,123.12,1141.0,99.9379,99.9622,99.8163,99.8163,1141.0
2019-06-25 09:40:00,123.19,123.56,123.17,123.44,1859.0,99.873,100.173,99.8568,100.0757,1859.0
2019-06-25 09:45:00,123.55,123.55,123.06,123.06,8777.0,100.1649,100.1649,99.7676,99.7676,8777.0
2019-06-25 09:50:00,123.13,123.33,123.06,123.28,2101.0,99.8244,99.9865,99.7676,99.946,2101.0
2019-06-25 09:55:00,123.34,123.42,123.08,123.08,1900.0,99.9946,100.0595,99.7838,99.7838,1900.0
2019-06-25 10:00:00,123.19,123.26,123.19,123.26,2100.0,99.873,99.9298,99.873,99.9298,2100.0
2019-06-25 10:05:00,123.28,123.34,123.26,123.3,2069.0,99.946,99.9946,99.9298,99.9622,2069.0
2019-06-25 10:10:00,123.32,123.37,123.25,123.31,2414.0,99.9784,100.0189,99.9217,99.9703,2414.0
2019-06-25 10:15:00,123.3,123.32,123.26,123.29,1300.0,99.9622,99.9784,99.9298,99.9541,1300.0
2019-06-25 10:20:00,123.26,123.29,123.2,123.25,2693.0,99.9298,99.9541,99.8811,99.9217,2693.0
2019-06-25 10:25:00,123.27,123.35,123.2,123.3,1815.0,99.9379,100.0027,99.8811,99.9622,1815.0
2019-06-25 10:30:00,123.34,123.36,123.27,123.3,3057.0,99.9946,100.0108,99.9379,99.9622,3057.0
2019-06-25 10:35:00,123.3,123.6,123.26,123.6,11812.0,99.9622,100.2054,99.9298,100.2054,11812.0
2019-06-25 10:40:00,123.59,123.74,123.58,123.74,5713.0,100.1973,100.3189,100.1892,100.3189,5713.0
2019-06-25 10:45:00,123.74,123.79,123.58,123.77,3055.0,100.3189,100.3594,100.1892,100.3432,3055.0
2019-06-25 10:50:00,123.76,123.76,123.67,123.67,2200.0,100.3351,100.3351,100.2622,100.2622,2200.0
2019-06-25 10:55:00,123.68,123.81,123.67,123.76,3853.0,100.2703,100.3757,100.2622,100.3351,3853.0
2019-06-25 11:00:00,123.74,123.75,123.67,123.73,3041.0,100.3189,100.327,100.2622,100.3108,3041.0
2019-06-25 11:05:00,123.77,123.81,123.73,123.78,2914.0,100.3432,100.3757,100.3108,100.3513,2914.0
2019-06-25 11:10:00,123.82,123.99,123.8,123.98,7264.0,100.3838,100.5216,100.3676,100.5135,7264.0
2019-06-25 11:15:00,124.02,124.02,123.91,123.93,4383.0,100.5459,100.5459,100.4567,100.4729,4383.0
2019-06-25 11:20:00,123.94,124.0,123.82,123.95,4189.0,100.4811,100.5297,100.3838,100.4892,4189.0
2019-06-25 11:25:00,123.95,123.95,123.78,123.78,1948.0,100.4892,100.4892,100.3513,100.3513,1948.0
2019-06-25 11:30:00,123.77,123.87,123.77,123.81,2511.0,100.3432,100.4243,100.3432,100.3757,2511.0
2019-06-25 11:35:00,123.84,123.87,123.78,123.83,3000.0,100.4,100.4243,100.3513,100.3919,3000.0
2019-06-25 11:40:00,123.83,123.99,123.83,123.9,3125.0,100.3919,100.5216,100.3919,100.4486,3125.0
2019-06-25 11:45:00,123.95,123.95,123.82,123.84,3987.0,100.4892,100.4892,100.3838,100.4,3987.0
2019-06-25 11:50:00,123.89,123.89,123.59,123.63,24331.0,100.4405,100.4405,100.1973,100.2297,24331.0
2019-06-25 11:55:00,123.59,123.59,123.5,123.51,3708.0,100.1973,100.1973,100.1243,100.1324,3708.0
2019-06-25 12:00:00,123.49,123.49,123.31,123.31,1787.0,100.1162,100.1162,99.9703,99.9703,1787.0
2019-06-25 12:05:00,123.35,123.4,123.21,123.23,4300.0,100.0027,100.0433,99.8892,99.9054,4300.0
2019-06-25 12:10:00,123.29,123.36,123.25,123.36,2600.0,99.9541,100.0108,99.9217,100.0108,2600.0
2019-06-25 12:15:00,123.33,123.33,123.24,123.31,4590.0,99.9865,99.9865,99.9135,99.9703,4590.0
2019-06-25 12:20:00,123.34,123.35,123.26,123.35,5050.0,99.9946,100.0027,99.9298,100.0027,5050.0
2019-06-25 12:25:00,123.36,123.38,123.31,123.33,3248.0,100.0108,100.027,99.9703,99.9865,3248.0
2019-06-25 12:30:00,123.36,123.36,123.18,123.18,1348.0,100.0108,100.0108,99.8649,99.8649,1348.0
2019-06-25 12:35:00,123.21,123.21,122.8,122.8,3936.0,99.8892,99.8892,99.5568,99.5568,3936.0
2019-06-25 12:40:00,122.77,122.77,122.71,122.75,1800.0,99.5325,99.5325,99.4839,99.5163,1800.0
2019-06-25 12:45:00,122.75,122.94,122.71,122.88,3736.0,99.5163,99.6703,99.4839,99.6217,3736.0
2019-06-25 12:50:00,122.86,122.89,122.78,122.83,3800.0,99.6055,99.6298,99.5406,99.5812,3800.0
2019-06-25 12:55:00,122.86,122.88,122.78,122.79,1846.0,99.6055,99.6217,99.5406,99.5487,1846.0
2019-06-25 13:00:00,122.78,122.82,122.5,122.78,6473.0,99.5406,99.573,99.3136,99.5406,6473.0
2019-06-25 13:05:00,122.76,122.8,122.67,122.75,3252.0,99.5244,99.5568,99.4514,99.5163,3252.0
2019-06-25 13:10:00,122.8,122.84,122.75,122.76,1987.0,99.5568,99.5893,99.5163,99.5244,1987.0
2019-06-25 13:15:00,122.77,122.8,122.69,122.73,2246.0,99.5325,99.5568,99.4676,99.5001,2246.0
2019-06-25 13:20:00,122.7,122.85,122.7,122.78,4516.0,99.4758,99.5974,99.4758,99.5406,4516.0
2019-06-25 13:25:00,122.81,122.99,122.81,122.94,6500.0,99.5649,99.7109,99.5649,99.6703,6500.0
2019-06-25 13:30:00,122.9,123.07,122.88,123.03,9084.0,99.6379,99.7757,99.6217,99.7433,9084.0
2019-06-25 13:35:00,123.08,123.13,122.87,122.88,6343.0,99.7838,99.8244,99.6136,99.6217,6343.0
2019-06-25 13:40:00,122.84,122.9,122.7,122.8,8764.0,99.5893,99.6379,99.4758,99.5568,8764.0
2019-06-25 13:45:00,122.84,122.89,122.71,122.71,3320.0,99.5893,99.6298,99.4839,99.4839,3320.0
2019-06-25 13:50:00,122.74,122.77,122.7,122.75,3860.0,99.5082,99.5325,99.4758,99.5163,3860.0
2019-06-25 13:55:00,122.75,122.75,122.64,122.65,3400.0,99.5163,99.5163,99.4271,99.4352,3400.0
2019-06-25 14:00:00,122.64,122.65,122.5,122.5,4572.0,99.4271,99.4352,99.3136,99.3136,4572.0
2019-06-25 14:05:00,122.53,122.53,122.44,122.47,10422.0,99.3379,99.3379,99.265,99.2893,10422.0
2019-06-25 14:10:00,122.47,122.6,122.47,122.52,6354.0,99.2893,99.3947,99.2893,99.3298,6354.0
2019-06-25 14:15:00,122.52,122.56,122.48,122.48,2127.0,99.3298,99.3623,99.2974,99.2974,2127.0
2019-06-25 14:20:00,122.44,122.45,122.39,122.45,4806.0,99.265,99.2731,99.2244,99.2731,4806.0
2019-06-25 14:25:00,122.44,122.49,122.31,122.34,7338.0,99.265,99.3055,99.1596,99.1839,7338.0
2019-06-25 14:30:00,122.32,122.33,122.07,122.13,3996.0,99.1677,99.1758,98.965,99.0136,3996.0
2019-06-25 14:35:00,122.11,122.11,121.9,122.03,7197.0,98.9974,98.9974,98.8272,98.9326,7197.0
2019-06-25 14:40:00,122.03,122.03,121.78,121.79,6492.0,98.9326,98.9326,98.7299,98.738,6492.0
2019-06-25 14:45:00,121.74,121.91,121.72,121.83,7274.0,98.6975,98.8353,98.6812,98.7704,7274.0
2019-06-25 14:50:00,121.83,121.91,121.83,121.85,5900.0,98.7704,98.8353,98.7704,98.7866,5900.0
2019-06-25 14:55:00,121.87,121.91,121.77,121.82,5918.0,98.8029,98.8353,98.7218,98.7623,5918.0
2019-06-25 15:00:00,121.84,122.03,121.83,122.0,12931.0,98.7785,98.9326,98.7704,98.9083,12931.0
2019-06-25 15:05:00,121.98,122.02,121.95,121.99,7358.0,98.892,98.9245,98.8677,98.9001,7358.0
2019-06-25 15:10:00,121.99,122.0,121.8,121.8,2518.0,98.9001,98.9083,98.7461,98.7461,2518.0
2019-06-25 15:15:00,121.77,121.77,121.65,121.69,3587.0,98.7218,98.7218,98.6245,98.6569,3587.0
2019-06-25 15:20:00,121.71,121.78,121.68,121.73,6472.0,98.6731,98.7299,98.6488,98.6894,6472.0
2019-06-25 15:25:00,121.71,121.81,121.66,121.77,6131.0,98.6731,98.7542,98.6326,98.7218,6131.0
2019-06-25 15:30:00,121.77,121.78,121.49,121.5,16694.0,98.7218,98.7299,98.4948,98.5029,16694.0
2019-06-25 15:35:00,121.48,121.52,121.34,121.36,20647.0,98.4867,98.5191,98.3732,98.3894,20647.0
2019-06-25 15:40:00,121.34,121.47,121.2,121.33,16731.0,98.3732,98.4786,98.2597,98.3651,16731.0
2019-06-25 15:45:00,121.31,121.43,121.22,121.23,11146.0,98.3489,98.4461,98.2759,98.284,11146.0
2019-06-25 15:50:00,121.25,121.29,120.98,121.02,20869.0,98.3002,98.3326,98.0813,98.1137,20869.0
2019-06-25 15:55:00,121.03,121.17,120.94,120.98,45740.0,98.1218,98.2353,98.0489,98.0813,45740.0
2019-06-26 09:30:00,121.01,121.3,120.23,120.33,14482.0,98.1056,98.3407,97.4733,97.5543,14482.0
2019-06-26 09:35:00,120.48,121.37,120.48,121.0,4090.0,97.676,98.3975,97.676,98.0975,4090.0
2019-06-26 09:40:00,120.6,120.98,120.54,120.76,1202.0,97.7732,98.0813,97.7246,97.903,1202.0
2019-06-26 09:45:00,120.48,120.57,120.22,120.22,2736.0,97.676,97.7489,97.4652,97.4652,2736.0
2019-06-26 09:50:00,120.27,120.68,120.08,120.61,3819.0,97.5057,97.8381,97.3517,97.7813,3819.0
2019-06-26 09:55:00,120.56,120.58,120.35,120.58,2304.0,97.7408,97.757,97.5706,97.757,2304.0
2019-06-26 10:00:00,120.47,120.56,120.32,120.56,7288.0,97.6678,97.7408,97.5462,97.7408,7288.0
2019-06-26 10:05:00,120.5,120.55,119.96,120.14,4220.0,97.6922,97.7327,97.2544,97.4003,4220.0
2019-06-26 10:10:00,120.12,120.16,119.44,119.46,7889.0,97.3841,97.4165,96.8328,96.849,7889.0
2019-06-26 10:15:00,119.45,119.5,119.04,119.04,8480.0,96.8409,96.8814,96.5085,96.5085,8480.0
2019-06-26 10:20:00,119.05,119.05,118.52,118.67,13558.0,96.5166,96.5166,96.0869,96.2085,13558.0
2019-06-26 10:25:00,118.68,118.72,117.97,117.97,8508.0,96.2166,96.2491,95.641,95.641,8508.0
2019-06-26 10:30:00,117.97,117.97,117.49,117.51,7968.0,95.641,95.641,95.2519,95.2681,7968.0
2019-06-26 10:35:00,117.55,117.65,117.3,117.46,6675.0,95.3005,95.3816,95.0979,95.2276,6675.0
2019-06-26 10:40:00,117.55,118.01,117.55,118.0,6906.0,95.3005,95.6735,95.3005,95.6654,6906.0
2019-06-26 10:45:00,118.08,118.58,118.08,118.32,2289.0,95.7302,96.1356,95.7302,95.9248,2289.0
2019-06-26 10:50:00,118.3,118.47,118.17,118.18,4060.0,95.9086,96.0464,95.8032,95.8113,4060.0
2019-06-26 10:55:00,118.18,118.28,118.09,118.26,3177.0,95.8113,95.8924,95.7383,95.8761,3177.0
2019-06-26 11:00:00,118.28,118.54,118.18,118.4,2972.0,95.8924,96.1031,95.8113,95.9896,2972.0
2019-06-26 11:05:00,118.38,118.45,118.33,118.38,3306.0,95.9734,96.0302,95.9329,95.9734,3306.0
2019-06-26 11:10:00,118.38,118.7,118.29,118.29,11013.0,95.9734,96.2329,95.9005,95.9005,11013.0
2019-06-26 11:15:00,118.28,118.29,118.07,118.07,1858.0,95.8924,95.9005,95.7221,95.7221,1858.0
2019-06-26 11:20:00,118.0,118.06,117.9,118.02,2141.0,95.6654,95.714,95.5843,95.6816,2141.0
2019-06-26 11:25:00,118.04,118.04,117.9,117.9,2565.0,95.6978,95.6978,95.5843,95.5843,2565.0
2019-06-26 11:30:00,117.89,117.93,117.76,117.76,2612.0,95.5762,95.6086,95.4708,95.4708,2612.0
2019-06-26 11:35:00,117.74,118.04,117.69,117.9,4569.0,95.4546,95.6978,95.414,95.5843,4569.0
2019-06-26 11:40:00,117.87,118.04,117.87,118.04,2453.0,95.56,95.6978,95.56,95.6978,2453.0
2019-06-26 11:45:00,118.08,118.28,118.02,118.28,3826.0,95.7302,95.8924,95.6816,95.8924,3826.0
2019-06-26 11:50:00,118.28,118.31,118.03,118.3,8134.0,95.8924,95.9167,95.6897,95.9086,8134.0
2019-06-26 11:55:00,118.32,118.32,118.12,118.18,4627.0,95.9248,95.9248,95.7626,95.8113,4627.0
2019-06-26 12:00:00,118.18,118.26,118.17,118.26,2087.0,95.8113,95.8761,95.8032,95.8761,2087.0
2019-06-26 12:05:00,118.29,118.38,118.28,118.3,5523.0,95.9005,95.9734,95.8924,95.9086,5523.0
2019-06-26 12:10:00,118.29,118.35,118.25,118.25,9701.0,95.9005,95.9491,95.868,95.868,9701.0
2019-06-26 12:15:00,118.28,118.28,118.15,118.18,2411.0,95.8924,95.8924,95.787,95.8113,2411.0
2019-06-26 12:20:00,118.17,118.2,118.13,118.18,2301.0,95.8032,95.8275,95.7708,95.8113,2301.0
2019-06-26 12:25:00,118.14,118.2,118.06,118.07,3163.0,95.7789,95.8275,95.714,95.7221,3163.0
2019-06-26 12:30:00,118.1,118.22,118.07,118.19,4404.0,95.7464,95.8437,95.7221,95.8194,4404.0
2019-06-26 12:35:00,118.15,118.18,118.12,118.12,1908.0,95.787,95.8113,95.7626,95.7626,1908.0
2019-06-26 12:40:00,118.15,118.16,118.08,118.16,3074.0,95.787,95.7951,95.7302,95.7951,3074.0
2019-06-26 12:45:00,118.16,118.17,118.08,118.12,3172.0,95.7951,95.8032,95.7302,95.7626,3172.0
2019-06-26 12:50:00,118.15,118.15,118.0,118.09,5419.0,95.787,95.787,95.6654,95.7383,5419.0
2019-06-26 12:55:00,118.06,118.24,118.06,118.23,9350.0,95.714,95.8599,95.714,95.8518,9350.0
2019-06-26 13:00:00,118.26,118.41,118.24,118.41,4360.0,95.8761,95.9978,95.8599,95.9978,4360.0
2019-06-26 13:05:00,118.42,118.48,118.41,118.46,2205.0,96.0059,96.0545,95.9978,96.0383,2205.0
2019-06-26 13:10:00,118.41,118.47,118.33,118.36,2302.0,95.9978,96.0464,95.9329,95.9572,2302.0
2019-06-26 13:15:00,118.3,118.37,118.26,118.36,4099.0,95.9086,95.9653,95.8761,95.9572,4099.0
2019-06-26 13:20:00,118.33,118.42,118.33,118.39,1843.0,95.9329,96.0059,95.9329,95.9815,1843.0
2019-06-26 13:25:00,118.38,118.38,118.3,118.33,2000.0,95.9734,95.9734,95.9086,95.9329,2000.0
2019-06-26 13:30:00,118.32,118.33,118.24,118.32,37311.0,95.9248,95.9329,95.8599,95.9248,37311.0
2019-06-26 13:35:00,118.32,118.43,118.24,118.38,6828.0,95.9248,96.014,95.8599,95.9734,6828.0
2019-06-26 13:40:00,118.32,118.44,118.3,118.42,1600.0,95.9248,96.0221,95.9086,96.0059,1600.0
2019-06-26 13:45:00,118.47,118.56,118.46,118.56,4539.0,96.0464,96.1194,96.0383,96.1194,4539.0
2019-06-26 13:50:00,118.55,118.63,118.51,118.59,3689.0,96.1113,96.1761,96.0788,96.1437,3689.0
2019-06-26 13:55:00,118.59,118.78,118.59,118.7,2256.0,96.1437,96.2977,96.1437,96.2329,2256.0
2019-06-26 14:00:00,118.67,118.79,118.67,118.72,1900.0,96.2085,96.3058,96.2085,96.2491,1900.0
2019-06-26 14:05:00,118.73,118.74,118.62,118.66,1722.0,96.2572,96.2653,96.168,96.2004,1722.0
2019-06-26 14:10:00,118.64,118.69,118.61,118.66,1705.0,96.1842,96.2248,96.1599,96.2004,1705.0
2019-06-26 14:15:00,118.59,118.59,118.37,118.37,2002.0,96.1437,96.1437,95.9653,95.9653,2002.0
2019-06-26 14:20:00,118.37,118.37,118.14,118.15,4983.0,95.9653,95.9653,95.7789,95.787,4983.0
2019-06-26 14:25:00,118.15,118.15,117.8,117.8,6789.0,95.787,95.787,95.5032,95.5032,6789.0
2019-06-26 14:30:00,117.8,117.8,117.4,117.51,10917.0,95.5032,95.5032,95.1789,95.2681,10917.0
2019-06-26 14:35:00,117.43,117.46,117.27,117.37,2804.0,95.2032,95.2276,95.0735,95.1546,2804.0
2019-06-26 14:40:00,117.36,117.51,117.09,117.17,4282.0,95.1465,95.2681,94.9276,94.9925,4282.0
2019-06-26 14:45:00,117.13,117.4,117.11,117.36,3244.0,94.96,95.1789,94.9438,95.1465,3244.0
2019-06-26 14:50:00,117.42,117.47,117.29,117.3,2700.0,95.1951,95.2357,95.0897,95.0979,2700.0
2019-06-26 14:55:00,117.37,117.43,117.22,117.23,27354.0,95.1546,95.2032,95.033,95.0411,27354.0
2019-06-26 15:00:00,117.24,117.33,117.03,117.2,64364.0,95.0492,95.1222,94.879,95.0168,64364.0
2019-06-26 15:05:00,117.21,117.36,117.13,117.36,40954.0,95.0249,95.1465,94.96,95.1465,40954.0
2019-06-26 15:10:00,117.36,117.4,117.27,117.34,8574.0,95.1465,95.1789,95.0735,95.1303,8574.0
2019-06-26 15:15:00,117.36,117.52,117.27,117.5,11843.0,95.1465,95.2762,95.0735,95.26,11843.0
2019-06-26 15:20:00,117.52,117.53,117.26,117.27,17653.0,95.2762,95.2843,95.0654,95.0735,17653.0
2019-06-26 15:25:00,117.31,117.31,117.15,117.15,10085.0,95.106,95.106,94.9762,94.9762,10085.0
2019-06-26 15:30:00,117.14,117.23,117.11,117.18,13375.0,94.9681,95.0411,94.9438,95.0006,13375.0
2019-06-26 15:35:00,117.19,117.67,117.19,117.65,17690.0,95.0087,95.3978,95.0087,95.3816,17690.0
2019-06-26 15:40:00,117.71,117.81,117.55,117.55,15649.0,95.4302,95.5113,95.3005,95.3005,15649.0
2019-06-26 15:45:00,117.53,117.6,117.45,117.52,18469.0,95.2843,95.3411,95.2195,95.2762,18469.0
2019-06-26 15:50:00,117.52,117.65,117.36,117.43,44642.0,95.2762,95.3816,95.1465,95.2032,44642.0
2019-06-26 15:55:00,117.44,117.5,117.17,117.25,60047.0,95.2114,95.26,94.9925,95.0573,60047.0
2019-06-27 09:30:00,117.32,117.8,117.32,117.7,21672.0,95.1141,95.5032,95.1141,95.4221,21672.0
2019-06-27 09:35:00,117.63,117.63,117.31,117.35,10034.0,95.3654,95.3654,95.106,95.1384,10034.0
2019-06-27 09:40:00,117.32,117.44,117.14,117.43,7039.0,95.1141,95.2114,94.9681,95.2032,7039.0
2019-06-27 09:45:00,117.43,117.62,117.18,117.21,7958.0,95.2032,95.3573,95.0006,95.0249,7958.0
2019-06-27 09:50:00,117.18,117.24,116.95,117.18,18764.0,95.0006,95.0492,94.8141,95.0006,18764.0
2019-06-27 09:55:00,117.26,117.27,117.05,117.19,6128.0,95.0654,95.0735,94.8952,95.0087,6128.0
2019-06-27 10:00:00,117.26,117.47,117.19,117.19,12412.0,95.0654,95.2357,95.0087,95.0087,12412.0
2019-06-27 10:05:00,117.22,117.86,117.22,117.52,9364.0,95.033,95.5519,95.033,95.2762,9364.0
2019-06-27 10:10:00,117.54,117.7,117.45,117.59,5832.0,95.2924,95.4221,95.2195,95.333,5832.0
2019-06-27 10:15:00,117.56,117.76,117.44,117.51,12824.0,95.3086,95.4708,95.2114,95.2681,12824.0
2019-06-27 10:20:00,117.55,118.0,117.53,118.0,15459.0,95.3005,95.6654,95.2843,95.6654,15459.0
2019-06-27 10:25:00,117.92,118.03,117.66,117.71,16934.0,95.6005,95.6897,95.3897,95.4302,16934.0
2019-06-27 10:30:00,117.75,118.0,117.65,117.73,14520.0,95.4627,95.6654,95.3816,95.4465,14520.0
2019-06-27 10:35:00,117.69,117.79,117.6,117.76,2252.0,95.414,95.4951,95.3411,95.4708,2252.0
2019-06-27 10:40:00,117.76,117.87,117.61,117.62,5321.0,95.4708,95.56,95.3492,95.3573,5321.0
2019-06-27 10:45:00,117.7,117.82,117.62,117.81,2436.0,95.4221,95.5194,95.3573,95.5113,2436.0
2019-06-27 10:50:00,117.72,117.76,117.62,117.64,4012.0,95.4384,95.4708,95.3573,95.3735,4012.0
2019-06-27 10:55:00,117.64,117.67,117.54,117.6,8070.0,95.3735,95.3978,95.2924,95.3411,8070.0
2019-06-27 11:00:00,117.59,117.69,117.46,117.54,5713.0,95.333,95.414,95.2276,95.2924,5713.0
2019-06-27 11:05:00,117.51,117.69,117.43,117.69,2699.0,95.2681,95.414,95.2032,95.414,2699.0
2019-06-27 11:10:00,117.7,117.85,117.65,117.65,5157.0,95.4221,95.5437,95.3816,95.3816,5157.0
2019-06-27 11:15:00,117.7,117.77,117.6,117.77,5411.0,95.4221,95.4789,95.3411,95.4789,5411.0
2019-06-27 11:20:00,117.72,117.72,117.36,117.36,4244.0,95.4384,95.4384,95.1465,95.1465,4244.0
2019-06-27 11:25:00,117.41,117.64,117.38,117.56,11878.0,95.187,95.3735,95.1627,95.3086,11878.0
2019-06-27 11:30:00,117.54,117.62,117.5,117.56,4583.0,95.2924,95.3573,95.26,95.3086,4583.0
2019-06-27 11:35:00,117.56,117.73,117.54,117.71,2600.0,95.3086,95.4465,95.2924,95.4302,2600.0
2019-06-27 11:40:00,117.76,117.84,117.63,117.64,2697.0,95.4708,95.5356,95.3654,95.3735,2697.0
2019-06-27 11:45:00,117.65,117.71,117.6,117.61,3667.0,95.3816,95.4302,95.3411,95.3492,3667.0
2019-06-27 11:50:00,117.62,117.69,117.58,117.68,3224.0,95.3573,95.414,95.3249,95.4059,3224.0
2019-06-27 11:55:00,117.73,117.79,117.65,117.69,4511.0,95.4465,95.4951,95.3816,95.414,4511.0
2019-06-27 12:00:00,117.71,117.75,117.65,117.65,4497.0,95.4302,95.4627,95.3816,95.3816,4497.0
2019-06-27 12:05:00,117.66,117.73,117.6,117.7,8382.0,95.3897,95.4465,95.3411,95.4221,8382.0
2019-06-27 12:10:00,117.71,117.76,117.68,117.72,2761.0,95.4302,95.4708,95.4059,95.4384,2761.0
2019-06-27 12:15:00,117.75,117.76,117.66,117.66,2343.0,95.4627,95.4708,95.3897,95.3897,2343.0
2019-06-27 12:20:00,117.65,117.65,117.51,117.52,12605.0,95.3816,95.3816,95.2681,95.2762,12605.0
2019-06-27 12:25:00,117.52,117.55,117.48,117.48,2210.0,95.2762,95.3005,95.2438,95.2438,2210.0
2019-06-27 12:30:00,117.51,117.62,117.48,117.52,5503.0,95.2681,95.3573,95.2438,95.2762,5503.0
2019-06-27 12:35:00,117.49,117.53,117.43,117.53,1700.0,95.2519,95.2843,95.2032,95.2843,1700.0
2019-06-27 12:40:00,117.53,117.6,117.48,117.59,9936.0,95.2843,95.3411,95.2438,95.333,9936.0
2019-06-27 12:45:00,117.59,117.62,117.45,117.54,3387.0,95.333,95.3573,95.2195,95.2924,3387.0
2019-06-27 12:50:00,117.51,117.55,117.44,117.55,2276.0,95.2681,95.3005,95.2114,95.3005,2276.0
2019-06-27 12:55:00,117.54,117.6,117.36,117.42,9479.0,95.2924,95.3411,95.1465,95.1951,9479.0
2019-06-27 13:00:00,117.43,117.45,117.26,117.29,4783.0,95.2032,95.2195,95.0654,95.0897,4783.0
2019-06-27 13:05:00,117.31,117.42,117.29,117.42,2300.0,95.106,95.1951,95.0897,95.1951,2300.0
2019-06-27 13:10:00,117.4,117.45,117.36,117.45,8109.0,95.1789,95.2195,95.1465,95.2195,8109.0
2019-06-27 13:15:00,117.49,117.54,117.47,117.49,2676.0,95.2519,95.2924,95.2357,95.2519,2676.0
2019-06-27 13:20:00,117.49,117.63,117.49,117.53,1037.0,95.2519,95.3654,95.2519,95.2843,1037.0
2019-06-27 13:25:00,117.52,117.57,117.45,117.5,5500.0,95.2762,95.3167,95.2195,95.26,5500.0
2019-06-27 13:30:00,117.5,117.54,117.47,117.51,7976.0,95.26,95.2924,95.2357,95.2681,7976.0
2019-06-27 13:35:00,117.51,117.54,117.45,117.47,29377.0,95.2681,95.2924,95.2195,95.2357,29377.0
2019-06-27 13:40:00,117.47,117.49,117.3,117.42,11359.0,95.2357,95.2519,95.0979,95.1951,11359.0
2019-06-27 13:45:00,117.42,117.62,117.42,117.62,25064.0,95.1951,95.3573,95.1951,95.3573,25064.0
2019-06-27 13:50:00,117.59,117.59,117.43,117.47,5733.0,95.333,95.333,95.2032,95.2357,5733.0
2019-06-27 13:55:00,117.51,117.54,117.46,117.48,8521.0,95.2681,95.2924,95.2276,95.2438,8521.0
2019-06-27 14:00:00,117.51,117.6,117.46,117.51,10742.0,95.2681,95.3411,95.2276,95.2681,10742.0
2019-06-27 14:05:00,117.51,117.56,117.46,117.55,3250.0,95.2681,95.3086,95.2276,95.3005,3250.0
2019-06-27 14:10:00,117.56,117.58,117.51,117.52,6718.0,95.3086,95.3249,95.2681,95.2762,6718.0
2019-06-27 14:15:00,117.53,117.54,117.46,117.5,12086.0,95.2843,95.2924,95.2276,95.26,12086.0
2019-06-27 14:20:00,117.49,117.51,117.42,117.44,6886.0,95.2519,95.2681,95.1951,95.2114,6886.0
2019-06-27 14:25:00,117.45,117.49,117.39,117.43,4923.0,95.2195,95.2519,95.1708,95.2032,4923.0
2019-06-27 14:30:00,117.43,117.49,117.36,117.38,3381.0,95.2032,95.2519,95.1465,95.1627,3381.0
2019-06-27 14:35:00,117.4,117.5,117.37,117.5,3789.0,95.1789,95.26,95.1546,95.26,3789.0
2019-06-27 14:40:00,117.5,117.51,117.43,117.48,2768.0,95.26,95.2681,95.2032,95.2438,2768.0
2019-06-27 14:45:00,117.48,117.52,117.42,117.45,5069.0,95.2438,95.2762,95.1951,95.2195,5069.0
2019-06-27 14:50:00,117.47,117.5,117.47,117.48,1555.0,95.2357,95.26,95.2357,95.2438,1555.0
2019-06-27 14:55:00,117.48,117.53,117.38,117.44,26298.0,95.2438,95.2843,95.1627,95.2114,26298.0
2019-06-27 15:00:00,117.4,117.46,117.26,117.33,7542.0,95.1789,95.2276,95.0654,95.1222,7542.0
2019-06-27 15:05:00,117.31,117.33,117.15,117.26,9812.0,95.106,95.1222,94.9762,95.0654,9812.0
2019-06-27 15:10:00,117.24,117.29,117.23,117.24,3481.0,95.0492,95.0897,95.0411,95.0492,3481.0
2019-06-27 15:15:00,117.26,117.29,117.05,117.1,7560.0,95.0654,95.0897,94.8952,94.9357,7560.0
2019-06-27 15:20:00,117.09,117.12,116.96,117.12,6551.0,94.9276,94.9519,94.8222,94.9519,6551.0
2019-06-27 15:25:00,117.09,117.31,117.04,117.31,5313.0,94.9276,95.106,94.8871,95.106,5313.0
2019-06-27 15:30:00,117.33,117.33,117.11,117.15,10045.0,95.1222,95.1222,94.9438,94.9762,10045.0
2019-06-27 15:35:00,117.14,117.33,117.11,117.33,13155.0,94.9681,95.1222,94.9438,95.1222,13155.0
2019-06-27 15:40:00,117.34,117.41,117.27,117.34,17478.0,95.1303,95.187,95.0735,95.1303,17478.0
2019-06-27 15:45:00,117.36,117.51,117.32,117.49,11313.0,95.1465,95.2681,95.1141,95.2519,11313.0
2019-06-27 15:50:00,117.49,117.57,117.37,117.37,19315.0,95.2519,95.3167,95.1546,95.1546,19315.0
2019-06-27 15:55:00,117.36,117.6,117.36,117.58,46941.0,95.1465,95.3411,95.1465,95.3249,46941.0
2019-06-28 09:30:00,117.74,118.06,117.46,117.51,13750.0,95.4546,95.714,95.2276,95.2681,13750.0
2019-06-28 09:35:00,117.39,117.57,117.32,117.4,2000.0,95.1708,95.3167,95.1141,95.1789,2000.0
2019-06-28 09:40:00,117.59,117.73,117.58,117.64,1388.0,95.333,95.4465,95.3249,95.3735,1388.0
2019-06-28 09:45:00,117.63,117.76,117.56,117.69,1850.0,95.3654,95.4708,95.3086,95.414,1850.0
2019-06-28 09:50:00,117.72,117.75,117.6,117.68,3000.0,95.4384,95.4627,95.3411,95.4059,3000.0
2019-06-28 09:55:00,117.79,117.82,117.67,117.71,3000.0,95.4951,95.5194,95.3978,95.4302,3000.0
2019-06-28 10:00:00,117.77,117.77,117.67,117.73,816.0,95.4789,95.4789,95.3978,95.4465,816.0
2019-06-28 10:05:00,117.79,117.9,117.79,117.84,3161.0,95.4951,95.5843,95.4951,95.5356,3161.0
2019-06-28 10:10:00,117.87,117.94,117.81,117.91,9821.0,95.56,95.6167,95.5113,95.5924,9821.0
2019-06-28 10:15:00,117.9,117.93,117.79,117.86,3526.0,95.5843,95.6086,95.4951,95.5519,3526.0
2019-06-28 10:20:00,117.89,117.97,117.88,117.88,3800.0,95.5762,95.641,95.5681,95.5681,3800.0
2019-06-28 10:25:00,117.9,118.01,117.87,118.01,5580.0,95.5843,95.6735,95.56,95.6735,5580.0
2019-06-28 10:30:00,118.03,118.11,117.96,118.01,4097.0,95.6897,95.7545,95.6329,95.6735,4097.0
2019-06-28 10:35:00,118.03,118.09,117.87,117.96,1400.0,95.6897,95.7383,95.56,95.6329,1400.0
2019-06-28 10:40:00,117.94,118.0,117.9,117.9,1157.0,95.6167,95.6654,95.5843,95.5843,1157.0
2019-06-28 10:45:00,117.94,117.99,117.83,117.83,4066.0,95.6167,95.6572,95.5275,95.5275,4066.0
2019-06-28 10:50:00,117.85,117.85,117.76,117.8,3045.0,95.5437,95.5437,95.4708,95.5032,3045.0
2019-06-28 10:55:00,117.76,117.9,117.7,117.9,2745.0,95.4708,95.5843,95.4221,95.5843,2745.0
2019-06-28 11:00:00,117.89,117.94,117.8,117.86,2149.0,95.5762,95.6167,95.5032,95.5519,2149.0
2019-06-28 11:05:00,117.85,117.95,117.84,117.92,3301.0,95.5437,95.6248,95.5356,95.6005,3301.0
2019-06-28 11:10:00,117.9,118.0,117.89,117.91,1809.0,95.5843,95.6654,95.5762,95.5924,1809.0
2019-06-28 11:15:00,117.94,117.95,117.82,117.84,3103.0,95.6167,95.6248,95.5194,95.5356,3103.0
2019-06-28 11:20:00,117.88,117.93,117.88,117.93,3092.0,95.5681,95.6086,95.5681,95.6086,3092.0
2019-06-28 11:25:00,117.95,117.95,117.91,117.95,1069.0,95.6248,95.6248,95.5924,95.6248,1069.0
2019-06-28 11:30:00,117.97,118.22,117.97,118.21,1217.0,95.641,95.8437,95.641,95.8356,1217.0
2019-06-28 11:35:00,118.2,118.21,118.02,118.03,2666.0,95.8275,95.8356,95.6816,95.6897,2666.0
2019-06-28 11:40:00,117.97,118.09,117.97,118.08,1100.0,95.641,95.7383,95.641,95.7302,1100.0
2019-06-28 11:45:00,118.1,118.1,118.04,118.04,967.0,95.7464,95.7464,95.6978,95.6978,967.0
2019-06-28 11:50:00,118.04,118.05,118.01,118.02,600.0,95.6978,95.7059,95.6735,95.6816,600.0
2019-06-28 11:55:00,118.02,118.11,118.0,118.01,2460.0,95.6816,95.7545,95.6654,95.6735,2460.0
2019-06-28 12:00:00,118.08,118.1,117.99,118.0,1100.0,95.7302,95.7464,95.6572,95.6654,1100.0
2019-06-28 12:05:00,117.96,118.09,117.96,118.08,866.0,95.6329,95.7383,95.6329,95.7302,866.0
2019-06-28 12:10:00,118.06,118.06,117.97,117.97,3625.0,95.714,95.714,95.641,95.641,3625.0
2019-06-28 12:15:00,118.03,118.08,118.02,118.08,3721.0,95.6897,95.7302,95.6816,95.7302,3721.0
2019-06-28 12:20:00,118.13,118.24,118.07,118.21,15221.0,95.7708,95.8599,95.7221,95.8356,15221.0
2019-06-28 12:25:00,118.2,118.24,118.13,118.19,5128.0,95.8275,95.8599,95.7708,95.8194,5128.0
2019-06-28 12:30:00,118.25,118.3,118.21,118.3,900.0,95.868,95.9086,95.8356,95.9086,900.0
2019-06-28 12:35:00,118.31,118.38,118.28,118.38,1100.0,95.9167,95.9734,95.8924,95.9734,1100.0
2019-06-28 12:40:00,118.43,118.43,118.26,118.27,5074.0,96.014,96.014,95.8761,95.8843,5074.0
2019-06-28 12:45:00,118.27,118.37,118.24,118.35,4741.0,95.8843,95.9653,95.8599,95.9491,4741.0
2019-06-28 12:50:00,118.38,118.43,118.3,118.3,3431.0,95.9734,96.014,95.9086,95.9086,3431.0
2019-06-28 12:55:00,118.29,118.31,118.2,118.2,2300.0,95.9005,95.9167,95.8275,95.8275,2300.0
2019-06-28 13:00:00,118.19,118.21,118.16,118.19,1340.0,95.8194,95.8356,95.7951,95.8194,1340.0
2019-06-28 13:05:00,118.2,118.22,118.11,118.11,3544.0,95.8275,95.8437,95.7545,95.7545,3544.0
2019-06-28 13:10:00,118.11,118.13,118.05,118.05,2470.0,95.7545,95.7708,95.7059,95.7059,2470.0
2019-06-28 13:15:00,118.04,118.1,117.99,118.05,1884.0,95.6978,95.7464,95.6572,95.7059,1884.0
2019-06-28 13:20:00,118.03,118.08,118.02,118.08,1115.0,95.6897,95.7302,95.6816,95.7302,1115.0
2019-06-28 13:25:00,118.08,118.13,118.04,118.13,6819.0,95.7302,95.7708,95.6978,95.7708,6819.0
2019-06-28 13:30:00,118.19,118.28,118.15,118.28,2975.0,95.8194,95.8924,95.787,95.8924,2975.0
2019-06-28 13:35:00,118.3,118.34,118.22,118.34,3814.0,95.9086,95.941,95.8437,95.941,3814.0
2019-06-28 13:40:00,118.33,118.38,118.31,118.38,1248.0,95.9329,95.9734,95.9167,95.9734,1248.0
2019-06-28 13:45:00,118.35,118.44,118.26,118.26,3217.0,95.9491,96.0221,95.8761,95.8761,3217.0
2019-06-28 13:50:00,118.3,118.3,118.22,118.27,1536.0,95.9086,95.9086,95.8437,95.8843,1536.0
2019-06-28 13:55:00,118.25,118.25,118.11,118.19,3671.0,95.868,95.868,95.7545,95.8194,3671.0
2019-06-28 14:00:00,118.15,118.15,118.08,118.09,7533.0,95.787,95.787,95.7302,95.7383,7533.0
2019-06-28 14:05:00,118.14,118.15,118.06,118.06,3531.0,95.7789,95.787,95.714,95.714,3531.0
2019-06-28 14:10:00,118.08,118.08,117.89,117.95,12758.0,95.7302,95.7302,95.5762,95.6248,12758.0
2019-06-28 14:15:00,117.94,117.94,117.77,117.78,11936.0,95.6167,95.6167,95.4789,95.487,11936.0
2019-06-28 14:20:00,117.8,117.92,117.77,117.86,2588.0,95.5032,95.6005,95.4789,95.5519,2588.0
2019-06-28 14:25:00,117.93,117.99,117.9,117.99,2767.0,95.6086,95.6572,95.5843,95.6572,2767.0
2019-06-28 14:30:00,117.99,118.03,117.93,117.95,10359.0,95.6572,95.6897,95.6086,95.6248,10359.0
2019-06-28 14:35:00,117.96,118.0,117.88,117.89,5124.0,95.6329,95.6654,95.5681,95.5762,5124.0
2019-06-28 14:40:00,117.88,117.93,117.79,117.88,5413.0,95.5681,95.6086,95.4951,95.5681,5413.0
2019-06-28 14:45:00,117.87,117.88,117.8,117.8,3036.0,95.56,95.5681,95.5032,95.5032,3036.0
2019-06-28 14:50:00,117.82,117.88,117.71,117.77,3256.0,95.5194,95.5681,95.4302,95.4789,3256.0
2019-06-28 14:55:00,117.78,117.82,117.73,117.82,3947.0,95.487,95.5194,95.4465,95.5194,3947.0
2019-06-28 15:00:00,117.8,117.86,117.7,117.84,5777.0,95.5032,95.5519,95.4221,95.5356,5777.0
2019-06-28 15:05:00,117.83,117.96,117.83,117.92,3614.0,95.5275,95.6329,95.5275,95.6005,3614.0
2019-06-28 15:10:00,117.9,117.97,117.89,117.89,3274.0,95.5843,95.641,95.5762,95.5762,3274.0
2019-06-28 15:15:00,117.89,117.92,117.83,117.89,4890.0,95.5762,95.6005,95.5275,95.5762,4890.0
2019-06-28 15:20:00,117.89,117.97,117.8,117.81,5129.0,95.5762,95.641,95.5032,95.5113,5129.0
2019-06-28 15:25:00,117.82,117.84,117.68,117.81,7682.0,95.5194,95.5356,95.4059,95.5113,7682.0
2019-06-28 15:30:00,117.81,117.88,117.74,117.83,11321.0,95.5113,95.5681,95.4546,95.5275,11321.0
2019-06-28 15:35:00,117.79,117.79,117.45,117.51,17213.0,95.4951,95.4951,95.2195,95.2681,17213.0
2019-06-28 15:40:00,117.56,117.56,117.23,117.26,23339.0,95.3086,95.3086,95.0411,95.0654,23339.0
2019-06-28 15:45:00,117.27,117.53,117.2,117.53,22727.0,95.0735,95.2843,95.0168,95.2843,22727.0
2019-06-28 15:50:00,117.53,117.53,117.25,117.32,37461.0,95.2843,95.2843,95.0573,95.1141,37461.0
2019-06-28 15:55:00,117.34,117.79,117.33,117.73,89677.0,95.1303,95.4951,95.1222,95.4465,89677.0
2019-07-01 09:30:00,118.94,118.94,117.49,118.08,16728.0,96.4274,96.4274,95.2519,95.7302,16728.0
2019-07-01 09:35:00,117.88,117.91,117.49,117.64,6276.0,95.5681,95.5924,95.2519,95.3735,6276.0
2019-07-01 09:40:00,117.54,117.68,117.37,117.4,6476.0,95.2924,95.4059,95.1546,95.1789,6476.0
2019-07-01 09:45:00,117.4,117.43,117.2,117.21,3120.0,95.1789,95.2032,95.0168,95.0249,3120.0
2019-07-01 09:50:00,117.09,117.39,117.04,117.1,5013.0,94.9276,95.1708,94.8871,94.9357,5013.0
2019-07-01 09:55:00,117.02,117.03,116.58,116.58,10359.0,94.8708,94.879,94.5141,94.5141,10359.0
2019-07-01 10:00:00,116.68,116.71,116.21,116.53,13869.0,94.5952,94.6195,94.2142,94.4736,13869.0
2019-07-01 10:05:00,116.52,116.52,116.27,116.27,4906.0,94.4655,94.4655,94.2628,94.2628,4906.0
2019-07-01 10:10:00,116.19,116.31,115.91,115.91,3763.0,94.1979,94.2952,93.9709,93.9709,3763.0
2019-07-01 10:15:00,115.98,116.22,115.85,116.18,8904.0,94.0277,94.2223,93.9223,94.1898,8904.0
2019-07-01 10:20:00,116.18,116.34,116.14,116.23,4104.0,94.1898,94.3196,94.1574,94.2304,4104.0
2019-07-01 10:25:00,116.21,116.22,115.92,116.04,5771.0,94.2142,94.2223,93.9791,94.0763,5771.0
2019-07-01 10:30:00,116.06,116.42,116.0,116.36,8124.0,94.0926,94.3844,94.0439,94.3358,8124.0
2019-07-01 10:35:00,116.43,116.58,116.32,116.38,7610.0,94.3925,94.5141,94.3033,94.352,7610.0
2019-07-01 10:40:00,116.38,116.43,116.28,116.28,3904.0,94.352,94.3925,94.2709,94.2709,3904.0
2019-07-01 10:45:00,116.31,116.51,116.27,116.32,16162.0,94.2952,94.4574,94.2628,94.3033,16162.0
2019-07-01 10:50:00,116.39,116.47,116.25,116.25,11688.0,94.3601,94.425,94.2466,94.2466,11688.0
2019-07-01 10:55:00,116.29,116.31,116.2,116.25,8470.0,94.279,94.2952,94.2061,94.2466,8470.0
2019-07-01 11:00:00,116.21,116.27,116.18,116.21,3574.0,94.2142,94.2628,94.1898,94.2142,3574.0
2019-07-01 11:05:00,116.15,116.17,116.07,116.12,6986.0,94.1655,94.1817,94.1007,94.1412,6986.0
2019-07-01 11:10:00,116.1,116.13,116.01,116.13,3898.0,94.125,94.1493,94.052,94.1493,3898.0
2019-07-01 11:15:00,116.12,116.14,116.04,116.09,2330.0,94.1412,94.1574,94.0763,94.1169,2330.0
2019-07-01 11:20:00,116.0,116.01,115.85,115.89,7369.0,94.0439,94.052,93.9223,93.9547,7369.0
2019-07-01 11:25:00,115.9,115.99,115.86,115.91,3300.0,93.9628,94.0358,93.9304,93.9709,3300.0
2019-07-01 11:30:00,115.95,116.08,115.91,115.96,3678.0,94.0034,94.1088,93.9709,94.0115,3678.0
2019-07-01 11:35:00,115.95,116.09,115.9,116.07,5574.0,94.0034,94.1169,93.9628,94.1007,5574.0
2019-07-01 11:40:00,116.09,116.13,115.88,115.95,3427.0,94.1169,94.1493,93.9466,94.0034,3427.0
2019-07-01 11:45:00,115.94,116.07,115.94,115.99,6132.0,93.9953,94.1007,93.9953,94.0358,6132.0
2019-07-01 11:50:00,116.02,116.21,116.02,116.2,4376.0,94.0601,94.2142,94.0601,94.2061,4376.0
2019-07-01 11:55:00,116.19,116.23,116.03,116.06,5492.0,94.1979,94.2304,94.0682,94.0926,5492.0
2019-07-01 12:00:00,116.07,116.11,116.0,116.07,3700.0,94.1007,94.1331,94.0439,94.1007,3700.0
2019-07-01 12:05:00,116.05,116.13,115.96,116.07,4434.0,94.0844,94.1493,94.0115,94.1007,4434.0
2019-07-01 12:10:00,116.07,116.08,115.98,116.05,4634.0,94.1007,94.1088,94.0277,94.0844,4634.0
2019-07-01 12:15:00,116.02,116.11,115.97,116.1,2306.0,94.0601,94.1331,94.0196,94.125,2306.0
2019-07-01 12:20:00,116.13,116.17,116.09,116.11,2020.0,94.1493,94.1817,94.1169,94.1331,2020.0
2019-07-01 12:25:00,116.12,116.13,116.03,116.12,4079.0,94.1412,94.1493,94.0682,94.1412,4079.0
2019-07-01 12:30:00,116.12,116.13,116.05,116.11,2888.0,94.1412,94.1493,94.0844,94.1331,2888.0
2019-07-01 12:35:00,116.13,116.24,116.09,116.12,4800.0,94.1493,94.2385,94.1169,94.1412,4800.0
2019-07-01 12:40:00,116.14,116.16,116.08,116.15,3191.0,94.1574,94.1736,94.1088,94.1655,3191.0
2019-07-01 12:45:00,116.17,116.26,116.12,116.22,13060.0,94.1817,94.2547,94.1412,94.2223,13060.0
2019-07-01 12:50:00,116.2,116.28,116.18,116.22,2729.0,94.2061,94.2709,94.1898,94.2223,2729.0
2019-07-01 12:55:00,116.22,116.22,116.06,116.08,2600.0,94.2223,94.2223,94.0926,94.1088,2600.0
2019-07-01 13:00:00,116.1,116.14,116.07,116.13,2100.0,94.125,94.1574,94.1007,94.1493,2100.0
2019-07-01 13:05:00,116.16,116.19,116.06,116.12,5601.0,94.1736,94.1979,94.0926,94.1412,5601.0
2019-07-01 13:10:00,116.15,116.2,116.03,116.17,6599.0,94.1655,94.2061,94.0682,94.1817,6599.0
2019-07-01 13:15:00,116.18,116.18,116.1,116.11,2714.0,94.1898,94.1898,94.125,94.1331,2714.0
2019-07-01 13:20:00,116.12,116.38,116.12,116.37,3055.0,94.1412,94.352,94.1412,94.3439,3055.0
2019-07-01 13:25:00,116.37,116.41,116.31,116.39,3692.0,94.3439,94.3763,94.2952,94.3601,3692.0
2019-07-01 13:30:00,116.39,116.4,116.23,116.26,2923.0,94.3601,94.3682,94.2304,94.2547,2923.0
2019-07-01 13:35:00,116.3,116.36,116.27,116.36,5170.0,94.2871,94.3358,94.2628,94.3358,5170.0
2019-07-01 13:40:00,116.35,116.47,116.32,116.39,3363.0,94.3277,94.425,94.3033,94.3601,3363.0
2019-07-01 13:45:00,116.37,116.64,116.36,116.61,3512.0,94.3439,94.5628,94.3358,94.5385,3512.0
2019-07-01 13:50:00,116.67,116.69,116.63,116.69,1600.0,94.5871,94.6033,94.5547,94.6033,1600.0
2019-07-01 13:55:00,116.71,116.72,116.62,116.62,2840.0,94.6195,94.6276,94.5466,94.5466,2840.0
2019-07-01 14:00:00,116.64,116.64,116.48,116.52,3123.0,94.5628,94.5628,94.4331,94.4655,3123.0
2019-07-01 14:05:00,116.51,116.55,116.46,116.5,3271.0,94.4574,94.4898,94.4168,94.4493,3271.0
2019-07-01 14:10:00,116.49,116.65,116.46,116.64,4037.0,94.4412,94.5709,94.4168,94.5628,4037.0
2019-07-01 14:15:00,116.65,116.69,116.53,116.58,4444.0,94.5709,94.6033,94.4736,94.5141,4444.0
2019-07-01 14:20:00,116.64,116.65,116.57,116.61,2100.0,94.5628,94.5709,94.506,94.5385,2100.0
2019-07-01 14:25:00,116.62,116.64,116.41,116.41,3114.0,94.5466,94.5628,94.3763,94.3763,3114.0
2019-07-01 14:30:00,116.42,116.47,116.39,116.41,2715.0,94.3844,94.425,94.3601,94.3763,2715.0
2019-07-01 14:35:00,116.43,116.43,116.34,116.37,3920.0,94.3925,94.3925,94.3196,94.3439,3920.0
2019-07-01 14:40:00,116.37,116.5,116.36,116.5,3643.0,94.3439,94.4493,94.3358,94.4493,3643.0
2019-07-01 14:45:00,116.47,116.51,116.44,116.48,3072.0,94.425,94.4574,94.4006,94.4331,3072.0
2019-07-01 14:50:00,116.49,116.51,116.44,116.48,2792.0,94.4412,94.4574,94.4006,94.4331,2792.0
2019-07-01 14:55:00,116.5,116.58,116.46,116.58,2663.0,94.4493,94.5141,94.4168,94.5141,2663.0
2019-07-01 15:00:00,116.58,116.75,116.58,116.62,6425.0,94.5141,94.652,94.5141,94.5466,6425.0
2019-07-01 15:05:00,116.68,116.68,116.6,116.63,3001.0,94.5952,94.5952,94.5303,94.5547,3001.0
2019-07-01 15:10:00,116.61,116.77,116.61,116.76,3003.0,94.5385,94.6682,94.5385,94.6601,3003.0
2019-07-01 15:15:00,116.71,116.71,116.55,116.55,3793.0,94.6195,94.6195,94.4898,94.4898,3793.0
2019-07-01 15:20:00,116.58,116.6,116.49,116.6,4383.0,94.5141,94.5303,94.4412,94.5303,4383.0
2019-07-01 15:25:00,116.64,116.72,116.52,116.57,5603.0,94.5628,94.6276,94.4655,94.506,5603.0
2019-07-01 15:30:00,116.58,116.64,116.51,116.51,4808.0,94.5141,94.5628,94.4574,94.4574,4808.0
2019-07-01 15:35:00,116.51,116.7,116.51,116.67,9422.0,94.4574,94.6114,94.4574,94.5871,9422.0
2019-07-01 15:40:00,116.67,116.81,116.65,116.81,7829.0,94.5871,94.7006,94.5709,94.7006,7829.0
2019-07-01 15:45:00,116.79,117.1,116.77,117.09,13080.0,94.6844,94.9357,94.6682,94.9276,13080.0
2019-07-01 15:50:00,117.1,117.33,117.1,117.33,15743.0,94.9357,95.1222,94.9357,95.1222,15743.0
2019-07-01 15:55:00,117.31,117.32,116.92,117.05,47155.0,95.106,95.1141,94.7898,94.8952,47155.0
2019-07-02 09:30:00,117.3,117.3,116.62,117.01,10875.0,95.0979,95.0979,94.5466,94.8627,10875.0
2019-07-02 09:35:00,116.98,117.11,116.7,117.02,6928.0,94.8384,94.9438,94.6114,94.8708,6928.0
2019-07-02 09:40:00,117.06,117.07,116.65,117.07,5520.0,94.9033,94.9114,94.5709,94.9114,5520.0
2019-07-02 09:45:00,117.07,117.47,117.0,117.47,3130.0,94.9114,95.2357,94.8546,95.2357,3130.0
2019-07-02 09:50:00,117.39,117.39,117.14,117.16,2886.0,95.1708,95.1708,94.9681,94.9843,2886.0
2019-07-02 09:55:00,117.18,117.53,117.18,117.52,5284.0,95.0006,95.2843,95.0006,95.2762,5284.0
2019-07-02 10:00:00,117.47,117.81,117.47,117.79,1100.0,95.2357,95.5113,95.2357,95.4951,1100.0
2019-07-02 10:05:00,117.75,117.76,117.56,117.62,8055.0,95.4627,95.4708,95.3086,95.3573,8055.0
2019-07-02 10:10:00,117.68,117.72,117.59,117.64,12852.0,95.4059,95.4384,95.333,95.3735,12852.0
2019-07-02 10:15:00,117.68,117.93,117.66,117.81,5762.0,95.4059,95.6086,95.3897,95.5113,5762.0
2019-07-02 10:20:00,117.86,117.93,117.8,117.83,4658.0,95.5519,95.6086,95.5032,95.5275,4658.0
2019-07-02 10:25:00,117.78,117.92,117.74,117.9,5910.0,95.487,95.6005,95.4546,95.5843,5910.0
2019-07-02 10:30:00,117.94,117.98,117.8,117.88,8426.0,95.6167,95.6491,95.5032,95.5681,8426.0
2019-07-02 10:35:00,117.84,118.16,117.8,118.16,8905.0,95.5356,95.7951,95.5032,95.7951,8905.0
2019-07-02 10:40:00,118.21,118.21,118.08,118.14,2629.0,95.8356,95.8356,95.7302,95.7789,2629.0
2019-07-02 10:45:00,118.06,118.29,118.06,118.28,7238.0,95.714,95.9005,95.714,95.8924,7238.0
2019-07-02 10:50:00,118.28,118.31,118.11,118.31,6102.0,95.8924,95.9167,95.7545,95.9167,6102.0
2019-07-02 10:55:00,118.34,118.34,118.06,118.13,6158.0,95.941,95.941,95.714,95.7708,6158.0
2019-07-02 11:00:00,118.15,118.24,118.14,118.24,2892.0,95.787,95.8599,95.7789,95.8599,2892.0
2019-07-02 11:05:00,118.25,118.25,118.11,118.13,3149.0,95.868,95.868,95.7545,95.7708,3149.0
2019-07-02 11:10:00,118.16,118.16,117.88,117.94,5053.0,95.7951,95.7951,95.5681,95.6167,5053.0
2019-07-02 11:15:00,117.93,118.1,117.91,118.1,3513.0,95.6086,95.7464,95.5924,95.7464,3513.0
2019-07-02 11:20:00,118.15,118.27,118.09,118.15,2925.0,95.787,95.8843,95.7383,95.787,2925.0
2019-07-02 11:25:00,118.14,118.16,117.96,117.96,4706.0,95.7789,95.7951,95.6329,95.6329,4706.0
2019-07-02 11:30:00,118.0,118.12,117.97,118.04,4316.0,95.6654,95.7626,95.641,95.6978,4316.0
2019-07-02 11:35:00,118.06,118.23,118.05,118.11,4219.0,95.714,95.8518,95.7059,95.7545,4219.0
2019-07-02 11:40:00,118.07,118.38,118.0,118.29,3400.0,95.7221,95.9734,95.6654,95.9005,3400.0
2019-07-02 11:45:00,118.29,118.38,118.26,118.38,5662.0,95.9005,95.9734,95.8761,95.9734,5662.0
2019-07-02 11:50:00,118.35,118.49,118.34,118.49,6400.0,95.9491,96.0626,95.941,96.0626,6400.0
2019-07-02 11:55:00,118.5,118.57,118.45,118.56,6852.0,96.0707,96.1275,96.0302,96.1194,6852.0
2019-07-02 12:00:00,118.53,118.6,118.52,118.55,2678.0,96.095,96.1518,96.0869,96.1113,2678.0
2019-07-02 12:05:00,118.56,118.73,118.54,118.59,5445.0,96.1194,96.2572,96.1031,96.1437,5445.0
2019-07-02 12:10:00,118.57,118.67,118.54,118.61,4371.0,96.1275,96.2085,96.1031,96.1599,4371.0
2019-07-02 12:15:00,118.63,118.74,118.61,118.72,3756.0,96.1761,96.2653,96.1599,96.2491,3756.0
2019-07-02 12:20:00,118.74,118.81,118.72,118.75,3447.0,96.2653,96.322,96.2491,96.2734,3447.0
2019-07-02 12:25:00,118.77,118.77,118.67,118.73,4169.0,96.2896,96.2896,96.2085,96.2572,4169.0
2019-07-02 12:30:00,118.75,118.78,118.62,118.64,4105.0,96.2734,96.2977,96.168,96.1842,4105.0
2019-07-02 12:35:00,118.67,118.82,118.66,118.76,4428.0,96.2085,96.3301,96.2004,96.2815,4428.0
2019-07-02 12:40:00,118.8,118.83,118.74,118.82,3495.0,96.3139,96.3383,96.2653,96.3301,3495.0
2019-07-02 12:45:00,118.86,118.97,118.86,118.91,2758.0,96.3626,96.4518,96.3626,96.4031,2758.0
2019-07-02 12:50:00,118.95,118.95,118.89,118.94,2168.0,96.4355,96.4355,96.3869,96.4274,2168.0
2019-07-02 12:55:00,118.96,119.16,118.88,118.88,33845.0,96.4437,96.6058,96.3788,96.3788,33845.0
2019-07-02 13:00:00,118.88,118.93,118.83,118.93,3105.0,96.3788,96.4193,96.3383,96.4193,3105.0
2019-07-02 13:05:00,118.9,119.15,118.88,119.15,4592.0,96.395,96.5977,96.3788,96.5977,4592.0
2019-07-02 13:10:00,119.22,119.3,119.12,119.12,5175.0,96.6544,96.7193,96.5734,96.5734,5175.0
2019-07-02 13:15:00,119.13,119.29,119.12,119.29,4329.0,96.5815,96.7112,96.5734,96.7112,4329.0
2019-07-02 13:20:00,119.26,119.39,119.25,119.36,2234.0,96.6869,96.7923,96.6788,96.7679,2234.0
2019-07-02 13:25:00,119.38,119.38,119.27,119.29,3012.0,96.7842,96.7842,96.695,96.7112,3012.0
2019-07-02 13:30:00,119.29,119.35,119.23,119.35,5112.0,96.7112,96.7598,96.6625,96.7598,5112.0
2019-07-02 13:35:00,119.36,119.38,119.32,119.34,2605.0,96.7679,96.7842,96.7355,96.7517,2605.0
2019-07-02 13:40:00,119.34,119.34,119.25,119.28,3239.0,96.7517,96.7517,96.6788,96.7031,3239.0
2019-07-02 13:45:00,119.3,119.4,119.29,119.39,4480.0,96.7193,96.8004,96.7112,96.7923,4480.0
2019-07-02 13:50:00,119.39,119.41,119.37,119.41,2383.0,96.7923,96.8085,96.776,96.8085,2383.0
2019-07-02 13:55:00,119.38,119.4,119.25,119.28,2492.0,96.7842,96.8004,96.6788,96.7031,2492.0
2019-07-02 14:00:00,119.27,119.47,119.26,119.43,3450.0,96.695,96.8571,96.6869,96.8247,3450.0
2019-07-02 14:05:00,119.42,119.44,119.37,119.39,3328.0,96.8166,96.8328,96.776,96.7923,3328.0
2019-07-02 14:10:00,119.41,119.44,119.34,119.35,4690.0,96.8085,96.8328,96.7517,96.7598,4690.0
2019-07-02 14:15:00,119.34,119.42,119.32,119.41,2690.0,96.7517,96.8166,96.7355,96.8085,2690.0
2019-07-02 14:20:00,119.45,119.63,119.45,119.62,5172.0,96.8409,96.9868,96.8409,96.9787,5172.0
2019-07-02 14:25:00,119.65,119.7,119.59,119.59,5993.0,97.0031,97.0436,96.9544,96.9544,5993.0
2019-07-02 14:30:00,119.58,119.59,119.52,119.54,2310.0,96.9463,96.9544,96.8977,96.9139,2310.0
2019-07-02 14:35:00,119.53,119.53,119.43,119.44,5201.0,96.9058,96.9058,96.8247,96.8328,5201.0
2019-07-02 14:40:00,119.44,119.57,119.43,119.56,5182.0,96.8328,96.9382,96.8247,96.9301,5182.0
2019-07-02 14:45:00,119.54,119.57,119.42,119.44,1596.0,96.9139,96.9382,96.8166,96.8328,1596.0
2019-07-02 14:50:00,119.41,119.42,119.36,119.39,3000.0,96.8085,96.8166,96.7679,96.7923,3000.0
2019-07-02 14:55:00,119.42,119.48,119.35,119.42,3628.0,96.8166,96.8652,96.7598,96.8166,3628.0
2019-07-02 15:00:00,119.43,119.45,119.35,119.4,4644.0,96.8247,96.8409,96.7598,96.8004,4644.0
2019-07-02 15:05:00,119.4,119.42,119.32,119.34,4781.0,96.8004,96.8166,96.7355,96.7517,4781.0
2019-07-02 15:10:00,119.3,119.35,119.16,119.2,5170.0,96.7193,96.7598,96.6058,96.6382,5170.0
2019-07-02 15:15:00,119.22,119.25,119.16,119.16,3414.0,96.6544,96.6788,96.6058,96.6058,3414.0
2019-07-02 15:20:00,119.18,119.18,119.09,119.15,4802.0,96.622,96.622,96.549,96.5977,4802.0
2019-07-02 15:25:00,119.16,119.23,119.15,119.21,10198.0,96.6058,96.6625,96.5977,96.6463,10198.0
2019-07-02 15:30:00,119.2,119.2,119.07,119.15,8293.0,96.6382,96.6382,96.5328,96.5977,8293.0
2019-07-02 15:35:00,119.17,119.31,119.16,119.22,9730.0,96.6139,96.7274,96.6058,96.6544,9730.0
2019-07-02 15:40:00,119.2,119.3,119.18,119.27,7562.0,96.6382,96.7193,96.622,96.695,7562.0
2019-07-02 15:45:00,119.22,119.36,119.14,119.15,16236.0,96.6544,96.7679,96.5896,96.5977,16236.0
2019-07-02 15:50:00,119.15,119.26,119.11,119.26,16153.0,96.5977,96.6869,96.5653,96.6869,16153.0
2019-07-02 15:55:00,119.27,119.42,119.07,119.13,57971.0,96.695,96.8166,96.5328,96.5815,57971.0
2019-07-03 09:30:00,119.76,120.41,119.76,120.31,9554.0,97.0922,97.6192,97.0922,97.5381,9554.0
2019-07-03 09:35:00,120.52,120.85,120.35,120.64,4200.0,97.7084,97.9759,97.5706,97.8057,4200.0
2019-07-03 09:40:00,120.52,120.94,120.51,120.78,4836.0,97.7084,98.0489,97.7003,97.9192,4836.0
2019-07-03 09:45:00,120.81,120.94,120.8,120.83,1908.0,97.9435,98.0489,97.9354,97.9597,1908.0
2019-07-03 09:50:00,120.76,120.99,120.72,120.98,12190.0,97.903,98.0894,97.8705,98.0813,12190.0
2019-07-03 09:55:00,121.09,121.29,121.0,121.25,2901.0,98.1705,98.3326,98.0975,98.3002,2901.0
2019-07-03 10:00:00,121.07,121.33,120.99,121.33,2666.0,98.1543,98.3651,98.0894,98.3651,2666.0
2019-07-03 10:05:00,121.28,121.29,121.15,121.28,6391.0,98.3245,98.3326,98.2191,98.3245,6391.0
2019-07-03 10:10:00,121.29,121.3,121.0,121.28,8006.0,98.3326,98.3407,98.0975,98.3245,8006.0
2019-07-03 10:15:00,121.26,121.32,121.03,121.14,3491.0,98.3083,98.357,98.1218,98.211,3491.0
2019-07-03 10:20:00,121.07,121.07,120.82,120.96,1747.0,98.1543,98.1543,97.9516,98.0651,1747.0
2019-07-03 10:25:00,120.89,121.05,120.78,120.92,3001.0,98.0083,98.1381,97.9192,98.0327,3001.0
2019-07-03 10:30:00,120.93,121.04,120.87,120.87,2795.0,98.0408,98.13,97.9921,97.9921,2795.0
2019-07-03 10:35:00,120.94,120.94,120.81,120.92,3500.0,98.0489,98.0489,97.9435,98.0327,3500.0
2019-07-03 10:40:00,120.92,120.92,120.78,120.92,2245.0,98.0327,98.0327,97.9192,98.0327,2245.0
2019-07-03 10:45:00,120.92,121.02,120.83,120.83,3304.0,98.0327,98.1137,97.9597,97.9597,3304.0
2019-07-03 10:50:00,120.83,120.87,120.74,120.81,4569.0,97.9597,97.9921,97.8867,97.9435,4569.0
2019-07-03 10:55:00,120.8,120.98,120.79,120.96,3993.0,97.9354,98.0813,97.9273,98.0651,3993.0
2019-07-03 11:00:00,120.96,121.03,120.92,120.94,2212.0,98.0651,98.1218,98.0327,98.0489,2212.0
2019-07-03 11:05:00,120.94,121.0,120.88,120.89,4192.0,98.0489,98.0975,98.0002,98.0083,4192.0
2019-07-03 11:10:00,120.97,120.97,120.8,120.81,4100.0,98.0732,98.0732,97.9354,97.9435,4100.0
2019-07-03 11:15:00,120.84,120.89,120.59,120.59,4988.0,97.9678,98.0083,97.7651,97.7651,4988.0
2019-07-03 11:20:00,120.55,120.56,120.46,120.5,2692.0,97.7327,97.7408,97.6597,97.6922,2692.0
2019-07-03 11:25:00,120.54,120.57,120.48,120.48,2819.0,97.7246,97.7489,97.676,97.676,2819.0
2019-07-03 11:30:00,120.49,120.9,120.49,120.81,6307.0,97.6841,98.0165,97.6841,97.9435,6307.0
2019-07-03 11:35:00,120.78,120.82,120.69,120.77,3320.0,97.9192,97.9516,97.8462,97.9111,3320.0
2019-07-03 11:40:00,120.79,120.8,120.65,120.69,8653.0,97.9273,97.9354,97.8138,97.8462,8653.0
2019-07-03 11:45:00,120.74,120.83,120.68,120.83,13348.0,97.8867,97.9597,97.8381,97.9597,13348.0
2019-07-03 11:50:00,120.84,120.85,120.64,120.72,17095.0,97.9678,97.9759,97.8057,97.8705,17095.0
2019-07-03 11:55:00,120.7,120.85,120.7,120.8,4171.0,97.8543,97.9759,97.8543,97.9354,4171.0
2019-07-03 12:00:00,120.75,120.83,120.75,120.77,2333.0,97.8948,97.9597,97.8948,97.9111,2333.0
2019-07-03 12:05:00,120.77,120.78,120.73,120.75,4207.0,97.9111,97.9192,97.8786,97.8948,4207.0
2019-07-03 12:10:00,120.74,120.97,120.74,120.96,8479.0,97.8867,98.0732,97.8867,98.0651,8479.0
2019-07-03 12:15:00,120.96,121.02,120.89,120.92,2705.0,98.0651,98.1137,98.0083,98.0327,2705.0
2019-07-03 12:20:00,120.94,121.18,120.9,121.18,7991.0,98.0489,98.2435,98.0165,98.2435,7991.0
2019-07-03 12:25:00,121.17,121.32,121.15,121.29,7851.0,98.2353,98.357,98.2191,98.3326,7851.0
2019-07-03 12:30:00,121.26,121.32,120.99,120.99,6124.0,98.3083,98.357,98.0894,98.0894,6124.0
2019-07-03 12:35:00,120.99,120.99,120.92,120.94,5434.0,98.0894,98.0894,98.0327,98.0489,5434.0
2019-07-03 12:40:00,120.91,120.94,120.8,120.87,6707.0,98.0246,98.0489,97.9354,97.9921,6707.0
2019-07-03 12:45:00,120.88,120.98,120.81,120.98,9979.0,98.0002,98.0813,97.9435,98.0813,9979.0
2019-07-03 12:50:00,120.99,121.07,120.82,120.89,16137.0,98.0894,98.1543,97.9516,98.0083,16137.0
2019-07-03 12:55:00,120.89,120.96,120.8,120.91,24851.0,98.0083,98.0651,97.9354,98.0246,24851.0
2019-07-05 09:30:00,120.28,120.36,119.35,119.41,19271.0,97.5138,97.5787,96.7598,96.8085,19271.0
2019-07-05 09:35:00,119.52,120.01,119.52,119.75,800.0,96.8977,97.2949,96.8977,97.0841,800.0
2019-07-05 09:40:00,119.66,119.67,119.28,119.28,2742.0,97.0112,97.0193,96.7031,96.7031,2742.0
2019-07-05 09:45:00,119.31,119.63,119.2,119.63,2100.0,96.7274,96.9868,96.6382,96.9868,2100.0
2019-07-05 09:50:00,119.69,119.69,119.29,119.29,800.0,97.0355,97.0355,96.7112,96.7112,800.0
2019-07-05 09:55:00,119.23,119.5,119.23,119.29,1183.0,96.6625,96.8814,96.6625,96.7112,1183.0
2019-07-05 10:00:00,119.22,119.52,119.2,119.46,2722.0,96.6544,96.8977,96.6382,96.849,2722.0
2019-07-05 10:05:00,119.55,119.77,119.46,119.77,2737.0,96.922,97.1003,96.849,97.1003,2737.0
2019-07-05 10:10:00,119.61,119.61,119.48,119.48,2107.0,96.9706,96.9706,96.8652,96.8652,2107.0
2019-07-05 10:15:00,119.44,119.6,119.44,119.6,1530.0,96.8328,96.9625,96.8328,96.9625,1530.0
2019-07-05 10:20:00,119.49,119.57,119.49,119.57,1500.0,96.8733,96.9382,96.8733,96.9382,1500.0
2019-07-05 10:25:00,119.61,119.81,119.59,119.69,2591.0,96.9706,97.1328,96.9544,97.0355,2591.0
2019-07-05 10:30:00,119.71,119.73,119.53,119.56,1665.0,97.0517,97.0679,96.9058,96.9301,1665.0
2019-07-05 10:35:00,119.59,119.64,119.48,119.55,1534.0,96.9544,96.9949,96.8652,96.922,1534.0
2019-07-05 10:40:00,119.39,119.48,119.31,119.31,1082.0,96.7923,96.8652,96.7274,96.7274,1082.0
2019-07-05 10:45:00,119.34,119.36,119.22,119.33,2300.0,96.7517,96.7679,96.6544,96.7436,2300.0
2019-07-05 10:50:00,119.49,119.53,119.44,119.44,667.0,96.8733,96.9058,96.8328,96.8328,667.0
2019-07-05 10:55:00,119.34,119.43,119.34,119.43,300.0,96.7517,96.8247,96.7517,96.8247,300.0
2019-07-05 11:00:00,119.54,119.58,119.49,119.58,1004.0,96.9139,96.9463,96.8733,96.9463,1004.0
2019-07-05 11:05:00,119.52,119.57,119.49,119.53,2200.0,96.8977,96.9382,96.8733,96.9058,2200.0
2019-07-05 11:10:00,119.79,119.99,119.76,119.95,1400.0,97.1166,97.2787,97.0922,97.2463,1400.0
2019-07-05 11:15:00,119.94,119.98,119.92,119.97,1365.0,97.2382,97.2706,97.2219,97.2625,1365.0
2019-07-05 11:20:00,119.99,120.0,119.91,119.91,1908.0,97.2787,97.2868,97.2138,97.2138,1908.0
2019-07-05 11:25:00,119.93,120.07,119.93,120.07,1963.0,97.2301,97.3436,97.2301,97.3436,1963.0
2019-07-05 11:30:00,120.08,120.15,120.05,120.15,1732.0,97.3517,97.4084,97.3273,97.4084,1732.0
2019-07-05 11:35:00,120.09,120.11,120.0,120.08,1200.0,97.3598,97.376,97.2868,97.3517,1200.0
2019-07-05 11:40:00,120.01,120.18,119.97,120.17,3525.0,97.2949,97.4327,97.2625,97.4246,3525.0
2019-07-05 11:45:00,120.11,120.15,120.11,120.15,300.0,97.376,97.4084,97.376,97.4084,300.0
2019-07-05 11:50:00,120.24,120.38,120.24,120.37,1704.0,97.4814,97.5949,97.4814,97.5868,1704.0
2019-07-05 11:55:00,120.34,120.38,120.16,120.27,2279.0,97.5624,97.5949,97.4165,97.5057,2279.0
2019-07-05 12:00:00,120.28,120.28,120.26,120.26,300.0,97.5138,97.5138,97.4976,97.4976,300.0
2019-07-05 12:05:00,120.28,120.54,120.26,120.49,5811.0,97.5138,97.7246,97.4976,97.6841,5811.0
2019-07-05 12:10:00,120.52,120.56,120.49,120.5,529.0,97.7084,97.7408,97.6841,97.6922,529.0
2019-07-05 12:15:00,120.56,120.67,120.56,120.67,900.0,97.7408,97.83,97.7408,97.83,900.0
2019-07-05 12:20:00,120.62,120.62,120.61,120.61,276.0,97.7895,97.7895,97.7813,97.7813,276.0
2019-07-05 12:25:00,120.67,120.67,120.45,120.45,1600.0,97.83,97.83,97.6516,97.6516,1600.0
2019-07-05 12:30:00,120.53,120.53,120.43,120.43,1308.0,97.7165,97.7165,97.6354,97.6354,1308.0
2019-07-05 12:35:00,120.5,120.79,120.49,120.72,3286.0,97.6922,97.9273,97.6841,97.8705,3286.0
2019-07-05 12:40:00,120.88,120.89,120.8,120.87,1088.0,98.0002,98.0083,97.9354,97.9921,1088.0
2019-07-05 12:45:00,120.96,121.05,120.91,121.04,18690.0,98.0651,98.1381,98.0246,98.13,18690.0
2019-07-05 12:50:00,121.0,121.17,121.0,121.08,2825.0,98.0975,98.2353,98.0975,98.1624,2825.0
2019-07-05 12:55:00,121.12,121.12,121.01,121.07,651.0,98.1948,98.1948,98.1056,98.1543,651.0
2019-07-05 13:00:00,121.06,121.06,120.76,120.79,2000.0,98.1462,98.1462,97.903,97.9273,2000.0
2019-07-05 13:05:00,120.79,120.83,120.78,120.83,900.0,97.9273,97.9597,97.9192,97.9597,900.0
2019-07-05 13:10:00,120.88,120.88,120.79,120.8,830.0,98.0002,98.0002,97.9273,97.9354,830.0
2019-07-05 13:15:00,120.92,120.93,120.86,120.93,809.0,98.0327,98.0408,97.984,98.0408,809.0
2019-07-05 13:20:00,120.96,121.05,120.96,121.03,1601.0,98.0651,98.1381,98.0651,98.1218,1601.0
2019-07-05 13:25:00,120.98,121.01,120.95,120.99,530.0,98.0813,98.1056,98.057,98.0894,530.0
2019-07-05 13:30:00,121.0,121.0,120.91,120.96,1336.0,98.0975,98.0975,98.0246,98.0651,1336.0
2019-07-05 13:35:00,120.95,121.08,120.95,121.08,400.0,98.057,98.1624,98.057,98.1624,400.0
2019-07-05 13:40:00,121.03,121.09,121.03,121.09,803.0,98.1218,98.1705,98.1218,98.1705,803.0
2019-07-05 13:45:00,121.06,121.1,121.05,121.07,1216.0,98.1462,98.1786,98.1381,98.1543,1216.0
2019-07-05 13:50:00,121.14,121.15,121.09,121.1,1241.0,98.211,98.2191,98.1705,98.1786,1241.0
2019-07-05 13:55:00,121.11,121.24,121.11,121.22,1711.0,98.1867,98.2921,98.1867,98.2759,1711.0
2019-07-05 14:00:00,121.21,121.27,121.17,121.2,637.0,98.2678,98.3164,98.2353,98.2597,637.0
2019-07-05 14:05:00,121.19,121.19,121.11,121.11,1976.0,98.2516,98.2516,98.1867,98.1867,1976.0
2019-07-05 14:10:00,121.16,121.18,120.97,121.01,5813.0,98.2272,98.2435,98.0732,98.1056,5813.0
2019-07-05 14:15:00,121.12,121.2,121.12,121.2,630.0,98.1948,98.2597,98.1948,98.2597,630.0
2019-07-05 14:20:00,121.18,121.21,121.11,121.18,1570.0,98.2435,98.2678,98.1867,98.2435,1570.0
2019-07-05 14:25:00,121.22,121.22,121.11,121.17,2137.0,98.2759,98.2759,98.1867,98.2353,2137.0
2019-07-05 14:30:00,121.18,121.28,121.18,121.25,2450.0,98.2435,98.3245,98.2435,98.3002,2450.0
2019-07-05 14:35:00,121.29,121.44,121.25,121.36,1300.0,98.3326,98.4542,98.3002,98.3894,1300.0
2019-07-05 14:40:00,121.36,121.36,121.26,121.26,825.0,98.3894,98.3894,98.3083,98.3083,825.0
2019-07-05 14:45:00,121.22,121.22,121.11,121.12,1102.0,98.2759,98.2759,98.1867,98.1948,1102.0
2019-07-05 14:50:00,121.14,121.14,121.08,121.12,2216.0,98.211,98.211,98.1624,98.1948,2216.0
2019-07-05 14:55:00,121.11,121.21,121.1,121.18,2425.0,98.1867,98.2678,98.1786,98.2435,2425.0
2019-07-05 15:00:00,121.23,121.24,121.14,121.14,1189.0,98.284,98.2921,98.211,98.211,1189.0
2019-07-05 15:05:00,121.12,121.15,121.06,121.15,1739.0,98.1948,98.2191,98.1462,98.2191,1739.0
2019-07-05 15:10:00,121.14,121.14,120.93,120.93,2412.0,98.211,98.211,98.0408,98.0408,2412.0
2019-07-05 15:15:00,120.99,120.99,120.73,120.73,1900.0,98.0894,98.0894,97.8786,97.8786,1900.0
2019-07-05 15:20:00,120.77,120.82,120.59,120.68,3100.0,97.9111,97.9516,97.7651,97.8381,3100.0
2019-07-05 15:25:00,120.69,120.75,120.59,120.75,4116.0,97.8462,97.8948,97.7651,97.8948,4116.0
2019-07-05 15:30:00,120.77,120.86,120.57,120.58,6811.0,97.9111,97.984,97.7489,97.757,6811.0
2019-07-05 15:35:00,120.61,120.84,120.6,120.75,5644.0,97.7813,97.9678,97.7732,97.8948,5644.0
2019-07-05 15:40:00,120.72,120.77,120.63,120.69,8559.0,97.8705,97.9111,97.7976,97.8462,8559.0
2019-07-05 15:45:00,120.67,120.75,120.6,120.7,5850.0,97.83,97.8948,97.7732,97.8543,5850.0
2019-07-05 15:50:00,120.67,120.87,120.66,120.8,13343.0,97.83,97.9921,97.8219,97.9354,13343.0
2019-07-05 15:55:00,120.78,121.09,120.78,121.04,30133.0,97.9192,98.1705,97.9192,98.13,30133.0
2019-07-08 09:30:00,120.68,120.94,120.35,120.55,8812.0,97.8381,98.0489,97.5706,97.7327,8812.0
2019-07-08 09:35:00,120.53,120.53,120.37,120.44,1899.0,97.7165,97.7165,97.5868,97.6435,1899.0
2019-07-08 09:40:00,120.47,120.47,120.13,120.13,2458.0,97.6678,97.6678,97.3922,97.3922,2458.0
2019-07-08 09:45:00,120.19,120.37,120.09,120.09,1964.0,97.4408,97.5868,97.3598,97.3598,1964.0
2019-07-08 09:50:00,120.05,120.41,120.05,120.41,904.0,97.3273,97.6192,97.3273,97.6192,904.0
2019-07-08 09:55:00,120.42,120.42,119.91,119.91,3744.0,97.6273,97.6273,97.2138,97.2138,3744.0
2019-07-08 10:00:00,119.99,120.06,119.77,120.0,3698.0,97.2787,97.3354,97.1003,97.2868,3698.0
2019-07-08 10:05:00,119.84,119.86,119.64,119.68,3713.0,97.1571,97.1733,96.9949,97.0274,3713.0
2019-07-08 10:10:00,119.65,120.16,119.65,120.15,2000.0,97.0031,97.4165,97.0031,97.4084,2000.0
2019-07-08 10:15:00,120.09,120.28,120.09,120.27,304.0,97.3598,97.5138,97.3598,97.5057,304.0
2019-07-08 10:20:00,120.21,120.3,120.2,120.23,2009.0,97.4571,97.53,97.4489,97.4733,2009.0
2019-07-08 10:25:00,120.36,120.36,120.13,120.2,4263.0,97.5787,97.5787,97.3922,97.4489,4263.0
2019-07-08 10:30:00,120.13,120.13,120.0,120.0,1503.0,97.3922,97.3922,97.2868,97.2868,1503.0
2019-07-08 10:35:00,119.97,120.1,119.97,120.02,1473.0,97.2625,97.3679,97.2625,97.303,1473.0
2019-07-08 10:40:00,120.1,120.26,120.07,120.26,2852.0,97.3679,97.4976,97.3436,97.4976,2852.0
2019-07-08 10:45:00,120.17,120.17,120.05,120.11,1209.0,97.4246,97.4246,97.3273,97.376,1209.0
2019-07-08 10:50:00,120.06,120.12,119.99,120.03,2508.0,97.3354,97.3841,97.2787,97.3111,2508.0
2019-07-08 10:55:00,120.11,120.26,120.08,120.08,1850.0,97.376,97.4976,97.3517,97.3517,1850.0
2019-07-08 11:00:00,120.18,120.25,120.15,120.25,3019.0,97.4327,97.4895,97.4084,97.4895,3019.0
2019-07-08 11:05:00,120.23,120.35,120.21,120.21,1100.0,97.4733,97.5706,97.4571,97.4571,1100.0
2019-07-08 11:10:00,120.22,120.32,120.2,120.26,2415.0,97.4652,97.5462,97.4489,97.4976,2415.0
2019-07-08 11:15:00,120.23,120.23,120.06,120.17,1300.0,97.4733,97.4733,97.3354,97.4246,1300.0
2019-07-08 11:20:00,120.2,120.35,120.18,120.31,1800.0,97.4489,97.5706,97.4327,97.5381,1800.0
2019-07-08 11:25:00,120.38,120.44,120.38,120.44,1612.0,97.5949,97.6435,97.5949,97.6435,1612.0
2019-07-08 11:30:00,120.39,120.41,120.14,120.14,3361.0,97.603,97.6192,97.4003,97.4003,3361.0
2019-07-08 11:35:00,120.21,120.3,120.18,120.18,5300.0,97.4571,97.53,97.4327,97.4327,5300.0
2019-07-08 11:40:00,120.25,120.3,120.15,120.23,3851.0,97.4895,97.53,97.4084,97.4733,3851.0
2019-07-08 11:45:00,120.22,120.24,120.19,120.22,1546.0,97.4652,97.4814,97.4408,97.4652,1546.0
2019-07-08 11:50:00,120.26,120.3,120.2,120.24,2200.0,97.4976,97.53,97.4489,97.4814,2200.0
2019-07-08 11:55:00,120.25,120.29,120.22,120.26,1200.0,97.4895,97.5219,97.4652,97.4976,1200.0
2019-07-08 12:00:00,120.25,120.29,120.18,120.18,900.0,97.4895,97.5219,97.4327,97.4327,900.0
2019-07-08 12:05:00,120.16,120.19,120.09,120.15,5566.0,97.4165,97.4408,97.3598,97.4084,5566.0
2019-07-08 12:10:00,120.15,120.15,120.01,120.08,4651.0,97.4084,97.4084,97.2949,97.3517,4651.0
2019-07-08 12:15:00,120.04,120.11,120.01,120.11,3111.0,97.3192,97.376,97.2949,97.376,3111.0
2019-07-08 12:20:00,120.11,120.15,119.84,119.84,3772.0,97.376,97.4084,97.1571,97.1571,3772.0
2019-07-08 12:25:00,119.88,119.94,119.72,119.76,4263.0,97.1895,97.2382,97.0598,97.0922,4263.0
2019-07-08 12:30:00,119.78,119.93,119.77,119.93,2266.0,97.1084,97.2301,97.1003,97.2301,2266.0
2019-07-08 12:35:00,119.92,119.96,119.9,119.91,3346.0,97.2219,97.2544,97.2057,97.2138,3346.0
2019-07-08 12:40:00,119.95,119.96,119.87,119.89,3182.0,97.2463,97.2544,97.1814,97.1976,3182.0
2019-07-08 12:45:00,119.86,119.93,119.81,119.92,1900.0,97.1733,97.2301,97.1328,97.2219,1900.0
2019-07-08 12:50:00,119.93,119.97,119.88,119.92,1332.0,97.2301,97.2625,97.1895,97.2219,1332.0
2019-07-08 12:55:00,119.94,119.96,119.88,119.96,1029.0,97.2382,97.2544,97.1895,97.2544,1029.0
2019-07-08 13:00:00,119.96,119.96,119.91,119.93,900.0,97.2544,97.2544,97.2138,97.2301,900.0
2019-07-08 13:05:00,119.94,119.99,119.87,119.99,2024.0,97.2382,97.2787,97.1814,97.2787,2024.0
2019-07-08 13:10:00,119.99,120.02,119.94,119.98,2310.0,97.2787,97.303,97.2382,97.2706,2310.0
2019-07-08 13:15:00,119.97,120.06,119.95,120.06,2080.0,97.2625,97.3354,97.2463,97.3354,2080.0
2019-07-08 13:20:00,120.01,120.08,120.01,120.03,2300.0,97.2949,97.3517,97.2949,97.3111,2300.0
2019-07-08 13:25:00,120.04,120.12,120.01,120.07,2019.0,97.3192,97.3841,97.2949,97.3436,2019.0
2019-07-08 13:30:00,120.11,120.11,120.02,120.08,1325.0,97.376,97.376,97.303,97.3517,1325.0
2019-07-08 13:35:00,120.07,120.09,120.04,120.09,2100.0,97.3436,97.3598,97.3192,97.3598,2100.0
2019-07-08 13:40:00,120.05,120.06,119.98,120.01,2484.0,97.3273,97.3354,97.2706,97.2949,2484.0
2019-07-08 13:45:00,120.01,120.15,119.99,120.15,3159.0,97.2949,97.4084,97.2787,97.4084,3159.0
2019-07-08 13:50:00,120.12,120.28,120.12,120.26,1391.0,97.3841,97.5138,97.3841,97.4976,1391.0
2019-07-08 13:55:00,120.24,120.26,120.22,120.23,1100.0,97.4814,97.4976,97.4652,97.4733,1100.0
2019-07-08 14:00:00,120.21,120.21,120.08,120.13,1592.0,97.4571,97.4571,97.3517,97.3922,1592.0
2019-07-08 14:05:00,120.12,120.27,120.12,120.27,2509.0,97.3841,97.5057,97.3841,97.5057,2509.0
2019-07-08 14:10:00,120.26,120.27,120.15,120.19,2507.0,97.4976,97.5057,97.4084,97.4408,2507.0
2019-07-08 14:15:00,120.2,120.26,120.15,120.26,1905.0,97.4489,97.4976,97.4084,97.4976,1905.0
2019-07-08 14:20:00,120.28,120.28,120.19,120.21,1720.0,97.5138,97.5138,97.4408,97.4571,1720.0
2019-07-08 14:25:00,120.16,120.32,120.15,120.32,2500.0,97.4165,97.5462,97.4084,97.5462,2500.0
2019-07-08 14:30:00,120.31,120.47,120.31,120.47,1900.0,97.5381,97.6678,97.5381,97.6678,1900.0
2019-07-08 14:35:00,120.44,120.44,120.3,120.35,2264.0,97.6435,97.6435,97.53,97.5706,2264.0
2019-07-08 14:40:00,120.35,120.44,120.34,120.39,3636.0,97.5706,97.6435,97.5624,97.603,3636.0
2019-07-08 14:45:00,120.34,120.41,120.33,120.4,2000.0,97.5624,97.6192,97.5543,97.6111,2000.0
2019-07-08 14:50:00,120.43,120.45,120.41,120.41,3800.0,97.6354,97.6516,97.6192,97.6192,3800.0
2019-07-08 14:55:00,120.39,120.44,120.37,120.41,2004.0,97.603,97.6435,97.5868,97.6192,2004.0
2019-07-08 15:00:00,120.41,120.44,120.31,120.39,3186.0,97.6192,97.6435,97.5381,97.603,3186.0
2019-07-08 15:05:00,120.41,120.42,120.31,120.36,13454.0,97.6192,97.6273,97.5381,97.5787,13454.0
2019-07-08 15:10:00,120.36,120.58,120.36,120.58,3435.0,97.5787,97.757,97.5787,97.757,3435.0
2019-07-08 15:15:00,120.59,120.65,120.53,120.57,2805.0,97.7651,97.8138,97.7165,97.7489,2805.0
2019-07-08 15:20:00,120.61,120.61,120.17,120.18,6814.0,97.7813,97.7813,97.4246,97.4327,6814.0
2019-07-08 15:25:00,120.17,120.24,120.1,120.17,3119.0,97.4246,97.4814,97.3679,97.4246,3119.0
2019-07-08 15:30:00,120.22,120.28,120.02,120.03,4586.0,97.4652,97.5138,97.303,97.3111,4586.0
2019-07-08 15:35:00,120.02,120.08,119.95,120.06,6895.0,97.303,97.3517,97.2463,97.3354,6895.0
2019-07-08 15:40:00,120.13,120.22,120.1,120.1,7173.0,97.3922,97.4652,97.3679,97.3679,7173.0
2019-07-08 15:45:00,120.13,120.14,120.02,120.1,6640.0,97.3922,97.4003,97.303,97.3679,6640.0
2019-07-08 15:50:00,120.09,120.31,120.09,120.28,15009.0,97.3598,97.5381,97.3598,97.5138,15009.0
2019-07-08 15:55:00,120.31,120.43,120.27,120.43,28815.0,97.5381,97.6354,97.5057,97.6354,28815.0
2019-07-09 09:30:00,120.25,120.66,120.25,120.66,4752.0,97.4895,97.8219,97.4895,97.8219,4752.0
2019-07-09 09:35:00,120.69,120.69,120.35,120.65,3960.0,97.8462,97.8462,97.5706,97.8138,3960.0
2019-07-09 09:40:00,120.65,120.72,120.5,120.51,2516.0,97.8138,97.8705,97.6922,97.7003,2516.0
2019-07-09 09:45:00,120.55,120.58,120.3,120.3,1775.0,97.7327,97.757,97.53,97.53,1775.0
2019-07-09 09:50:00,120.35,120.5,120.3,120.3,1110.0,97.5706,97.6922,97.53,97.53,1110.0
2019-07-09 09:55:00,120.3,120.33,120.2,120.2,3850.0,97.53,97.5543,97.4489,97.4489,3850.0
2019-07-09 10:00:00,120.23,120.41,120.23,120.41,1522.0,97.4733,97.6192,97.4733,97.6192,1522.0
2019-07-09 10:05:00,120.39,120.95,120.39,120.82,7146.0,97.603,98.057,97.603,97.9516,7146.0
2019-07-09 10:10:00,120.84,120.94,120.63,120.63,3588.0,97.9678,98.0489,97.7976,97.7976,3588.0
2019-07-09 10:15:00,120.75,120.83,120.69,120.83,2865.0,97.8948,97.9597,97.8462,97.9597,2865.0
2019-07-09 10:20:00,120.78,120.87,120.74,120.77,2916.0,97.9192,97.9921,97.8867,97.9111,2916.0
2019-07-09 10:25:00,120.78,120.8,120.57,120.68,2949.0,97.9192,97.9354,97.7489,97.8381,2949.0
2019-07-09 10:30:00,120.74,120.95,120.71,120.87,1990.0,97.8867,98.057,97.8624,97.9921,1990.0
2019-07-09 10:35:00,121.0,121.09,120.99,121.07,1750.0,98.0975,98.1705,98.0894,98.1543,1750.0
2019-07-09 10:40:00,121.06,121.06,120.75,120.91,2217.0,98.1462,98.1462,97.8948,98.0246,2217.0
2019-07-09 10:45:00,120.94,120.94,120.81,120.9,1786.0,98.0489,98.0489,97.9435,98.0165,1786.0
2019-07-09 10:50:00,120.87,121.06,120.76,121.06,10311.0,97.9921,98.1462,97.903,98.1462,10311.0
2019-07-09 10:55:00,121.07,121.23,121.06,121.15,4211.0,98.1543,98.284,98.1462,98.2191,4211.0
2019-07-09 11:00:00,121.13,121.24,121.1,121.23,3134.0,98.2029,98.2921,98.1786,98.284,3134.0
2019-07-09 11:05:00,121.29,121.37,121.24,121.26,2883.0,98.3326,98.3975,98.2921,98.3083,2883.0
2019-07-09 11:10:00,121.16,121.4,121.15,121.37,4027.0,98.2272,98.4218,98.2191,98.3975,4027.0
2019-07-09 11:15:00,121.34,121.42,121.28,121.39,2382.0,98.3732,98.438,98.3245,98.4137,2382.0
2019-07-09 11:20:00,121.4,121.53,121.37,121.37,3643.0,98.4218,98.5272,98.3975,98.3975,3643.0
2019-07-09 11:25:00,121.4,121.46,121.37,121.44,1600.0,98.4218,98.4705,98.3975,98.4542,1600.0
2019-07-09 11:30:00,121.41,121.49,121.4,121.46,2103.0,98.4299,98.4948,98.4218,98.4705,2103.0
2019-07-09 11:35:00,121.45,121.54,121.38,121.5,4178.0,98.4624,98.5353,98.4056,98.5029,4178.0
2019-07-09 11:40:00,121.52,121.55,121.4,121.46,2110.0,98.5191,98.5434,98.4218,98.4705,2110.0
2019-07-09 11:45:00,121.47,121.47,121.33,121.33,1713.0,98.4786,98.4786,98.3651,98.3651,1713.0
2019-07-09 11:50:00,121.33,121.33,121.26,121.27,1704.0,98.3651,98.3651,98.3083,98.3164,1704.0
2019-07-09 11:55:00,121.28,121.39,121.28,121.34,2257.0,98.3245,98.4137,98.3245,98.3732,2257.0
2019-07-09 12:00:00,121.32,121.41,121.32,121.37,3250.0,98.357,98.4299,98.357,98.3975,3250.0
2019-07-09 12:05:00,121.37,121.37,121.25,121.25,2753.0,98.3975,98.3975,98.3002,98.3002,2753.0
2019-07-09 12:10:00,121.27,121.36,121.26,121.32,1434.0,98.3164,98.3894,98.3083,98.357,1434.0
2019-07-09 12:15:00,121.36,121.54,121.35,121.52,3004.0,98.3894,98.5353,98.3813,98.5191,3004.0
2019-07-09 12:20:00,121.49,121.5,121.45,121.45,1022.0,98.4948,98.5029,98.4624,98.4624,1022.0
2019-07-09 12:25:00,121.45,121.45,121.33,121.33,4481.0,98.4624,98.4624,98.3651,98.3651,4481.0
2019-07-09 12:30:00,121.34,121.41,121.29,121.29,3459.0,98.3732,98.4299,98.3326,98.3326,3459.0
2019-07-09 12:35:00,121.27,121.34,121.23,121.32,2001.0,98.3164,98.3732,98.284,98.357,2001.0
2019-07-09 12:40:00,121.3,121.34,121.28,121.34,2150.0,98.3407,98.3732,98.3245,98.3732,2150.0
2019-07-09 12:45:00,121.33,121.57,121.33,121.56,4679.0,98.3651,98.5596,98.3651,98.5515,4679.0
2019-07-09 12:50:00,121.56,121.57,121.51,121.57,1567.0,98.5515,98.5596,98.511,98.5596,1567.0
2019-07-09 12:55:00,121.6,121.64,121.44,121.45,1900.0,98.584,98.6164,98.4542,98.4624,1900.0
2019-07-09 13:00:00,121.48,121.62,121.48,121.62,1156.0,98.4867,98.6002,98.4867,98.6002,1156.0
2019-07-09 13:05:00,121.63,121.63,121.56,121.57,3038.0,98.6083,98.6083,98.5515,98.5596,3038.0
2019-07-09 13:10:00,121.56,121.65,121.55,121.6,2853.0,98.5515,98.6245,98.5434,98.584,2853.0
2019-07-09 13:15:00,121.6,121.74,121.59,121.65,10077.0,98.584,98.6975,98.5759,98.6245,10077.0
2019-07-09 13:20:00,121.63,121.65,121.55,121.55,1800.0,98.6083,98.6245,98.5434,98.5434,1800.0
2019-07-09 13:25:00,121.55,121.7,121.51,121.7,3100.0,98.5434,98.665,98.511,98.665,3100.0
2019-07-09 13:30:00,121.7,121.77,121.68,121.71,3556.0,98.665,98.7218,98.6488,98.6731,3556.0
2019-07-09 13:35:00,121.68,121.69,121.58,121.61,4238.0,98.6488,98.6569,98.5677,98.5921,4238.0
2019-07-09 13:40:00,121.6,121.6,121.52,121.53,1450.0,98.584,98.584,98.5191,98.5272,1450.0
2019-07-09 13:45:00,121.51,121.6,121.51,121.57,3068.0,98.511,98.584,98.511,98.5596,3068.0
2019-07-09 13:50:00,121.56,121.61,121.53,121.54,2294.0,98.5515,98.5921,98.5272,98.5353,2294.0
2019-07-09 13:55:00,121.52,121.58,121.5,121.56,2362.0,98.5191,98.5677,98.5029,98.5515,2362.0
2019-07-09 14:00:00,121.6,121.65,121.58,121.58,3846.0,98.584,98.6245,98.5677,98.5677,3846.0
2019-07-09 14:05:00,121.57,121.62,121.54,121.55,2440.0,98.5596,98.6002,98.5353,98.5434,2440.0
2019-07-09 14:10:00,121.59,121.66,121.54,121.65,4253.0,98.5759,98.6326,98.5353,98.6245,4253.0
2019-07-09 14:15:00,121.65,121.72,121.62,121.7,6713.0,98.6245,98.6812,98.6002,98.665,6713.0
2019-07-09 14:20:00,121.75,121.84,121.75,121.79,3544.0,98.7056,98.7785,98.7056,98.738,3544.0
2019-07-09 14:25:00,121.79,121.79,121.7,121.75,4584.0,98.738,98.738,98.665,98.7056,4584.0
2019-07-09 14:30:00,121.78,121.83,121.72,121.78,2624.0,98.7299,98.7704,98.6812,98.7299,2624.0
2019-07-09 14:35:00,121.77,121.77,121.7,121.71,3515.0,98.7218,98.7218,98.665,98.6731,3515.0
2019-07-09 14:40:00,121.71,121.75,121.6,121.66,6777.0,98.6731,98.7056,98.584,98.6326,6777.0
2019-07-09 14:45:00,121.68,121.71,121.52,121.54,5091.0,98.6488,98.6731,98.5191,98.5353,5091.0
2019-07-09 14:50:00,121.55,121.63,121.55,121.57,3324.0,98.5434,98.6083,98.5434,98.5596,3324.0
2019-07-09 14:55:00,121.54,121.58,121.5,121.53,3230.0,98.5353,98.5677,98.5029,98.5272,3230.0
2019-07-09 15:00:00,121.53,121.64,121.49,121.49,7849.0,98.5272,98.6164,98.4948,98.4948,7849.0
2019-07-09 15:05:00,121.48,121.57,121.48,121.5,9231.0,98.4867,98.5596,98.4867,98.5029,9231.0
2019-07-09 15:10:00,121.5,121.55,121.47,121.53,6703.0,98.5029,98.5434,98.4786,98.5272,6703.0
2019-07-09 15:15:00,121.51,121.69,121.51,121.69,11240.0,98.511,98.6569,98.511,98.6569,11240.0
2019-07-09 15:20:00,121.7,121.7,121.5,121.5,10850.0,98.665,98.665,98.5029,98.5029,10850.0
2019-07-09 15:25:00,121.5,121.62,121.5,121.62,7739.0,98.5029,98.6002,98.5029,98.6002,7739.0
2019-07-09 15:30:00,121.62,121.8,121.62,121.75,16557.0,98.6002,98.7461,98.6002,98.7056,16557.0
2019-07-09 15:35:00,121.77,121.83,121.73,121.8,29160.0,98.7218,98.7704,98.6894,98.7461,29160.0
2019-07-09 15:40:00,121.81,121.87,121.7,121.72,7773.0,98.7542,98.8029,98.665,98.6812,7773.0
2019-07-09 15:45:00,121.66,121.84,121.57,121.75,15499.0,98.6326,98.7785,98.5596,98.7056,15499.0
2019-07-09 15:50:00,121.77,122.08,121.77,122.04,23310.0,98.7218,98.9731,98.7218,98.9407,23310.0
2019-07-09 15:55:00,122.02,122.18,121.68,121.71,171622.0,98.9245,99.0542,98.6488,98.6731,171622.0
2019-07-10 09:30:00,122.15,122.15,121.59,121.71,6613.0,99.0299,99.0299,98.5759,98.6731,6613.0
2019-07-10 09:35:00,121.63,121.83,121.52,121.63,2700.0,98.6083,98.7704,98.5191,98.6083,2700.0
2019-07-10 09:40:00,121.7,121.89,121.64,121.64,2200.0,98.665,98.8191,98.6164,98.6164,2200.0
2019-07-10 09:45:00,121.56,121.57,121.35,121.46,1220.0,98.5515,98.5596,98.3813,98.4705,1220.0
2019-07-10 09:50:00,121.56,121.56,121.29,121.47,1000.0,98.5515,98.5515,98.3326,98.4786,1000.0
2019-07-10 09:55:00,121.42,121.42,121.19,121.32,5132.0,98.438,98.438,98.2516,98.357,5132.0
2019-07-10 10:00:00,121.35,121.4,121.05,121.27,4187.0,98.3813,98.4218,98.1381,98.3164,4187.0
2019-07-10 10:05:00,121.23,121.46,121.23,121.34,4617.0,98.284,98.4705,98.284,98.3732,4617.0
2019-07-10 10:10:00,121.33,121.38,121.22,121.22,1513.0,98.3651,98.4056,98.2759,98.2759,1513.0
2019-07-10 10:15:00,121.2,121.22,120.99,120.99,1600.0,98.2597,98.2759,98.0894,98.0894,1600.0
2019-07-10 10:20:00,121.0,121.21,120.95,121.16,2983.0,98.0975,98.2678,98.057,98.2272,2983.0
2019-07-10 10:25:00,121.16,121.4,121.09,121.4,5566.0,98.2272,98.4218,98.1705,98.4218,5566.0
2019-07-10 10:30:00,121.29,121.39,121.22,121.29,1304.0,98.3326,98.4137,98.2759,98.3326,1304.0
2019-07-10 10:35:00,121.21,121.44,121.19,121.44,3000.0,98.2678,98.4542,98.2516,98.4542,3000.0
2019-07-10 10:40:00,121.43,121.43,121.3,121.34,2420.0,98.4461,98.4461,98.3407,98.3732,2420.0
2019-07-10 10:45:00,121.35,121.77,121.27,121.55,4328.0,98.3813,98.7218,98.3164,98.5434,4328.0
2019-07-10 10:50:00,121.52,121.73,121.52,121.7,4342.0,98.5191,98.6894,98.5191,98.665,4342.0
2019-07-10 10:55:00,121.74,122.09,121.71,122.01,2500.0,98.6975,98.9812,98.6731,98.9164,2500.0
2019-07-10 11:00:00,121.94,121.94,121.73,121.74,3210.0,98.8596,98.8596,98.6894,98.6975,3210.0
2019-07-10 11:05:00,121.76,121.79,121.44,121.54,2709.0,98.7137,98.738,98.4542,98.5353,2709.0
2019-07-10 11:10:00,121.54,121.63,121.47,121.63,1609.0,98.5353,98.6083,98.4786,98.6083,1609.0
2019-07-10 11:15:00,121.52,121.52,121.45,121.47,615.0,98.5191,98.5191,98.4624,98.4786,615.0
2019-07-10 11:20:00,121.44,121.62,121.44,121.61,3542.0,98.4542,98.6002,98.4542,98.5921,3542.0
2019-07-10 11:25:00,121.64,121.93,121.63,121.93,2528.0,98.6164,98.8515,98.6083,98.8515,2528.0
2019-07-10 11:30:00,121.9,122.06,121.87,122.03,4126.0,98.8272,98.9569,98.8029,98.9326,4126.0
2019-07-10 11:35:00,122.12,122.12,121.95,121.98,1731.0,99.0055,99.0055,98.8677,98.892,1731.0
2019-07-10 11:40:00,121.93,121.98,121.82,121.83,4027.0,98.8515,98.892,98.7623,98.7704,4027.0
2019-07-10 11:45:00,121.87,122.03,121.84,121.97,4030.0,98.8029,98.9326,98.7785,98.8839,4030.0
2019-07-10 11:50:00,121.94,122.04,121.9,122.0,7689.0,98.8596,98.9407,98.8272,98.9083,7689.0
2019-07-10 11:55:00,121.97,122.03,121.92,122.03,3350.0,98.8839,98.9326,98.8434,98.9326,3350.0
2019-07-10 12:00:00,122.05,122.05,121.94,121.94,3100.0,98.9488,98.9488,98.8596,98.8596,3100.0
2019-07-10 12:05:00,122.0,122.07,121.93,121.97,3969.0,98.9083,98.965,98.8515,98.8839,3969.0
2019-07-10 12:10:00,121.94,121.94,121.8,121.8,2500.0,98.8596,98.8596,98.7461,98.7461,2500.0
2019-07-10 12:15:00,121.81,121.93,121.81,121.9,2005.0,98.7542,98.8515,98.7542,98.8272,2005.0
2019-07-10 12:20:00,121.95,121.96,121.82,121.89,3300.0,98.8677,98.8758,98.7623,98.8191,3300.0
2019-07-10 12:25:00,121.88,121.95,121.85,121.95,2229.0,98.811,98.8677,98.7866,98.8677,2229.0
2019-07-10 12:30:00,121.92,121.96,121.79,121.8,2604.0,98.8434,98.8758,98.738,98.7461,2604.0
2019-07-10 12:35:00,121.77,121.84,121.77,121.83,6891.0,98.7218,98.7785,98.7218,98.7704,6891.0
2019-07-10 12:40:00,121.85,121.95,121.82,121.93,1700.0,98.7866,98.8677,98.7623,98.8515,1700.0
2019-07-10 12:45:00,121.97,121.99,121.89,121.99,2554.0,98.8839,98.9001,98.8191,98.9001,2554.0
2019-07-10 12:50:00,121.96,122.02,121.95,122.01,3529.0,98.8758,98.9245,98.8677,98.9164,3529.0
2019-07-10 12:55:00,122.03,122.23,122.03,122.19,3100.0,98.9326,99.0947,98.9326,99.0623,3100.0
2019-07-10 13:00:00,122.19,122.23,122.13,122.15,3112.0,99.0623,99.0947,99.0136,99.0299,3112.0
2019-07-10 13:05:00,122.12,122.29,122.12,122.21,1800.0,99.0055,99.1434,99.0055,99.0785,1800.0
2019-07-10 13:10:00,122.28,122.35,122.25,122.35,971.0,99.1353,99.192,99.1109,99.192,971.0
2019-07-10 13:15:00,122.35,122.36,122.25,122.25,2095.0,99.192,99.2001,99.1109,99.1109,2095.0
2019-07-10 13:20:00,122.27,122.34,122.22,122.24,2700.0,99.1271,99.1839,99.0866,99.1028,2700.0
2019-07-10 13:25:00,122.15,122.18,122.12,122.13,2482.0,99.0299,99.0542,99.0055,99.0136,2482.0
2019-07-10 13:30:00,122.13,122.15,121.97,122.02,1995.0,99.0136,99.0299,98.8839,98.9245,1995.0
2019-07-10 13:35:00,122.06,122.18,122.05,122.18,1328.0,98.9569,99.0542,98.9488,99.0542,1328.0
2019-07-10 13:40:00,122.15,122.18,122.02,122.02,7400.0,99.0299,99.0542,98.9245,98.9245,7400.0
2019-07-10 13:45:00,122.02,122.02,121.9,121.91,2505.0,98.9245,98.9245,98.8272,98.8353,2505.0
2019-07-10 13:50:00,121.88,121.89,121.83,121.88,2501.0,98.811,98.8191,98.7704,98.811,2501.0
2019-07-10 13:55:00,121.84,121.88,121.84,121.87,1630.0,98.7785,98.811,98.7785,98.8029,1630.0
2019-07-10 14:00:00,121.87,122.04,121.87,121.93,2436.0,98.8029,98.9407,98.8029,98.8515,2436.0
2019-07-10 14:05:00,121.94,121.97,121.89,121.9,2844.0,98.8596,98.8839,98.8191,98.8272,2844.0
2019-07-10 14:10:00,121.9,121.98,121.88,121.9,2606.0,98.8272,98.892,98.811,98.8272,2606.0
2019-07-10 14:15:00,121.92,121.98,121.86,121.95,3190.0,98.8434,98.892,98.7947,98.8677,3190.0
2019-07-10 14:20:00,121.96,121.97,121.89,121.93,3318.0,98.8758,98.8839,98.8191,98.8515,3318.0
2019-07-10 14:25:00,121.88,121.95,121.88,121.91,4100.0,98.811,98.8677,98.811,98.8353,4100.0
2019-07-10 14:30:00,121.91,122.07,121.91,122.07,1814.0,98.8353,98.965,98.8353,98.965,1814.0
2019-07-10 14:35:00,122.05,122.05,121.89,121.89,3240.0,98.9488,98.9488,98.8191,98.8191,3240.0
2019-07-10 14:40:00,121.91,121.94,121.88,121.9,3674.0,98.8353,98.8596,98.811,98.8272,3674.0
2019-07-10 14:45:00,121.89,121.92,121.83,121.92,6566.0,98.8191,98.8434,98.7704,98.8434,6566.0
2019-07-10 14:50:00,121.93,121.94,121.86,121.92,2010.0,98.8515,98.8596,98.7947,98.8434,2010.0
2019-07-10 14:55:00,121.95,122.02,121.92,122.02,2000.0,98.8677,98.9245,98.8434,98.9245,2000.0
2019-07-10 15:00:00,121.99,122.03,121.94,121.99,2827.0,98.9001,98.9326,98.8596,98.9001,2827.0
2019-07-10 15:05:00,121.95,121.95,121.82,121.95,9620.0,98.8677,98.8677,98.7623,98.8677,9620.0
2019-07-10 15:10:00,121.96,122.06,121.95,122.01,1200.0,98.8758,98.9569,98.8677,98.9164,1200.0
2019-07-10 15:15:00,122.0,122.04,121.87,121.88,2785.0,98.9083,98.9407,98.8029,98.811,2785.0
2019-07-10 15:20:00,121.84,121.91,121.82,121.9,10589.0,98.7785,98.8353,98.7623,98.8272,10589.0
2019-07-10 15:25:00,121.92,122.08,121.92,121.97,4618.0,98.8434,98.9731,98.8434,98.8839,4618.0
2019-07-10 15:30:00,121.98,122.08,121.89,122.06,5311.0,98.892,98.9731,98.8191,98.9569,5311.0
2019-07-10 15:35:00,122.05,122.15,121.99,122.03,16712.0,98.9488,99.0299,98.9001,98.9326,16712.0
2019-07-10 15:40:00,122.04,122.1,121.89,121.95,15044.0,98.9407,98.9893,98.8191,98.8677,15044.0
2019-07-10 15:45:00,121.94,121.99,121.89,121.92,14737.0,98.8596,98.9001,98.8191,98.8434,14737.0
2019-07-10 15:50:00,121.93,122.25,121.9,122.18,42561.0,98.8515,99.1109,98.8272,99.0542,42561.0
2019-07-10 15:55:00,122.18,122.21,121.99,122.1,35792.0,99.0542,99.0785,98.9001,98.9893,35792.0
2019-07-11 09:30:00,122.17,122.31,121.61,121.75,14842.0,99.0461,99.1596,98.5921,98.7056,14842.0
2019-07-11 09:35:00,121.57,121.93,121.56,121.86,1613.0,98.5596,98.8515,98.5515,98.7947,1613.0
2019-07-11 09:40:00,121.72,121.73,121.65,121.73,900.0,98.6812,98.6894,98.6245,98.6894,900.0
2019-07-11 09:45:00,121.8,121.9,121.71,121.71,1878.0,98.7461,98.8272,98.6731,98.6731,1878.0
2019-07-11 09:50:00,121.93,122.03,121.76,121.81,6581.0,98.8515,98.9326,98.7137,98.7542,6581.0
2019-07-11 09:55:00,121.79,121.98,121.78,121.95,11824.0,98.738,98.892,98.7299,98.8677,11824.0
2019-07-11 10:00:00,121.97,122.17,121.89,121.89,3893.0,98.8839,99.0461,98.8191,98.8191,3893.0
2019-07-11 10:05:00,121.81,121.91,121.75,121.89,6245.0,98.7542,98.8353,98.7056,98.8191,6245.0
2019-07-11 10:10:00,121.75,121.76,121.49,121.49,5004.0,98.7056,98.7137,98.4948,98.4948,5004.0
2019-07-11 10:15:00,121.46,121.63,121.41,121.6,7717.0,98.4705,98.6083,98.4299,98.584,7717.0
2019-07-11 10:20:00,121.64,121.65,121.52,121.55,1627.0,98.6164,98.6245,98.5191,98.5434,1627.0
2019-07-11 10:25:00,121.61,121.65,121.38,121.38,1700.0,98.5921,98.6245,98.4056,98.4056,1700.0
2019-07-11 10:30:00,121.4,121.4,121.02,121.02,2581.0,98.4218,98.4218,98.1137,98.1137,2581.0
2019-07-11 10:35:00,121.02,121.05,120.79,120.9,6873.0,98.1137,98.1381,97.9273,98.0165,6873.0
2019-07-11 10:40:00,120.85,120.9,120.74,120.82,4754.0,97.9759,98.0165,97.8867,97.9516,4754.0
2019-07-11 10:45:00,120.75,120.75,120.57,120.66,3150.0,97.8948,97.8948,97.7489,97.8219,3150.0
2019-07-11 10:50:00,120.58,120.59,120.36,120.42,4761.0,97.757,97.7651,97.5787,97.6273,4761.0
2019-07-11 10:55:00,120.4,120.4,120.12,120.2,5772.0,97.6111,97.6111,97.3841,97.4489,5772.0
2019-07-11 11:00:00,120.19,120.23,119.87,119.93,7198.0,97.4408,97.4733,97.1814,97.2301,7198.0
2019-07-11 11:05:00,119.99,120.25,119.99,120.21,2220.0,97.2787,97.4895,97.2787,97.4571,2220.0
2019-07-11 11:10:00,120.22,120.47,120.12,120.39,6295.0,97.4652,97.6678,97.3841,97.603,6295.0
2019-07-11 11:15:00,120.42,120.54,120.42,120.54,2025.0,97.6273,97.7246,97.6273,97.7246,2025.0
2019-07-11 11:20:00,120.54,120.54,120.38,120.38,1742.0,97.7246,97.7246,97.5949,97.5949,1742.0
2019-07-11 11:25:00,120.37,120.43,120.34,120.36,2500.0,97.5868,97.6354,97.5624,97.5787,2500.0
2019-07-11 11:30:00,120.37,120.64,120.36,120.57,3605.0,97.5868,97.8057,97.5787,97.7489,3605.0
2019-07-11 11:35:00,120.51,120.75,120.5,120.73,4007.0,97.7003,97.8948,97.6922,97.8786,4007.0
2019-07-11 11:40:00,120.74,120.74,120.55,120.58,6931.0,97.8867,97.8867,97.7327,97.757,6931.0
2019-07-11 11:45:00,120.5,120.55,120.38,120.45,6100.0,97.6922,97.7327,97.5949,97.6516,6100.0
2019-07-11 11:50:00,120.43,120.49,120.41,120.46,3550.0,97.6354,97.6841,97.6192,97.6597,3550.0
2019-07-11 11:55:00,120.45,120.53,120.43,120.53,4012.0,97.6516,97.7165,97.6354,97.7165,4012.0
2019-07-11 12:00:00,120.48,120.61,120.48,120.61,2700.0,97.676,97.7813,97.676,97.7813,2700.0
2019-07-11 12:05:00,120.61,120.65,120.47,120.47,4258.0,97.7813,97.8138,97.6678,97.6678,4258.0
2019-07-11 12:10:00,120.51,120.64,120.47,120.6,11613.0,97.7003,97.8057,97.6678,97.7732,11613.0
2019-07-11 12:15:00,120.54,120.82,120.54,120.8,17424.0,97.7246,97.9516,97.7246,97.9354,17424.0
2019-07-11 12:20:00,120.79,120.92,120.73,120.92,7150.0,97.9273,98.0327,97.8786,98.0327,7150.0
2019-07-11 12:25:00,120.89,121.01,120.85,120.98,8762.0,98.0083,98.1056,97.9759,98.0813,8762.0
2019-07-11 12:30:00,120.95,120.99,120.95,120.98,2035.0,98.057,98.0894,98.057,98.0813,2035.0
2019-07-11 12:35:00,121.0,121.03,120.89,120.9,56019.0,98.0975,98.1218,98.0083,98.0165,56019.0
2019-07-11 12:40:00,120.9,121.03,120.89,121.03,5647.0,98.0165,98.1218,98.0083,98.1218,5647.0
2019-07-11 12:45:00,121.0,121.01,120.95,121.0,8786.0,98.0975,98.1056,98.057,98.0975,8786.0
2019-07-11 12:50:00,120.99,120.99,120.75,120.87,64127.0,98.0894,98.0894,97.8948,97.9921,64127.0
2019-07-11 12:55:00,120.88,121.04,120.88,121.02,12403.0,98.0002,98.13,98.0002,98.1137,12403.0
2019-07-11 13:00:00,121.05,121.08,120.88,120.93,2915.0,98.1381,98.1624,98.0002,98.0408,2915.0
2019-07-11 13:05:00,120.96,120.96,120.8,120.83,2025.0,98.0651,98.0651,97.9354,97.9597,2025.0
2019-07-11 13:10:00,120.85,121.04,120.85,120.88,2613.0,97.9759,98.13,97.9759,98.0002,2613.0
2019-07-11 13:15:00,120.86,120.91,120.78,120.79,34692.0,97.984,98.0246,97.9192,97.9273,34692.0
2019-07-11 13:20:00,120.77,120.79,120.61,120.61,1803.0,97.9111,97.9273,97.7813,97.7813,1803.0
2019-07-11 13:25:00,120.6,120.6,120.4,120.42,2596.0,97.7732,97.7732,97.6111,97.6273,2596.0
2019-07-11 13:30:00,120.35,120.35,120.3,120.32,3485.0,97.5706,97.5706,97.53,97.5462,3485.0
2019-07-11 13:35:00,120.27,120.42,120.27,120.42,1700.0,97.5057,97.6273,97.5057,97.6273,1700.0
2019-07-11 13:40:00,120.49,120.55,120.45,120.47,3347.0,97.6841,97.7327,97.6516,97.6678,3347.0
2019-07-11 13:45:00,120.42,120.49,120.42,120.47,1155.0,97.6273,97.6841,97.6273,97.6678,1155.0
2019-07-11 13:50:00,120.53,120.69,120.53,120.66,2068.0,97.7165,97.8462,97.7165,97.8219,2068.0
2019-07-11 13:55:00,120.64,120.76,120.64,120.66,2000.0,97.8057,97.903,97.8057,97.8219,2000.0
2019-07-11 14:00:00,120.67,120.69,120.57,120.68,2300.0,97.83,97.8462,97.7489,97.8381,2300.0
2019-07-11 14:05:00,120.64,120.64,120.58,120.61,783.0,97.8057,97.8057,97.757,97.7813,783.0
2019-07-11 14:10:00,120.61,120.61,120.28,120.35,2596.0,97.7813,97.7813,97.5138,97.5706,2596.0
2019-07-11 14:15:00,120.35,120.4,120.26,120.4,1705.0,97.5706,97.6111,97.4976,97.6111,1705.0
2019-07-11 14:20:00,120.36,120.43,120.36,120.4,2126.0,97.5787,97.6354,97.5787,97.6111,2126.0
2019-07-11 14:25:00,120.38,120.41,120.32,120.35,2316.0,97.5949,97.6192,97.5462,97.5706,2316.0
2019-07-11 14:30:00,120.39,120.48,120.35,120.45,2240.0,97.603,97.676,97.5706,97.6516,2240.0
2019-07-11 14:35:00,120.47,120.54,120.45,120.52,3011.0,97.6678,97.7246,97.6516,97.7084,3011.0
2019-07-11 14:40:00,120.52,120.54,120.47,120.48,7825.0,97.7084,97.7246,97.6678,97.676,7825.0
2019-07-11 14:45:00,120.49,120.53,120.42,120.42,2253.0,97.6841,97.7165,97.6273,97.6273,2253.0
2019-07-11 14:50:00,120.42,120.45,120.36,120.38,1775.0,97.6273,97.6516,97.5787,97.5949,1775.0
2019-07-11 14:55:00,120.36,120.44,120.33,120.42,3015.0,97.5787,97.6435,97.5543,97.6273,3015.0
2019-07-11 15:00:00,120.44,120.44,120.25,120.37,1900.0,97.6435,97.6435,97.4895,97.5868,1900.0
2019-07-11 15:05:00,120.37,120.57,120.33,120.56,1878.0,97.5868,97.7489,97.5543,97.7408,1878.0
2019-07-11 15:10:00,120.57,120.62,120.49,120.5,14156.0,97.7489,97.7895,97.6841,97.6922,14156.0
2019-07-11 15:15:00,120.53,120.58,120.45,120.58,7811.0,97.7165,97.757,97.6516,97.757,7811.0
2019-07-11 15:20:00,120.58,120.75,120.57,120.72,4673.0,97.757,97.8948,97.7489,97.8705,4673.0
2019-07-11 15:25:00,120.7,120.74,120.55,120.64,5277.0,97.8543,97.8867,97.7327,97.8057,5277.0
2019-07-11 15:30:00,120.65,120.83,120.65,120.83,11341.0,97.8138,97.9597,97.8138,97.9597,11341.0
2019-07-11 15:35:00,120.83,121.02,120.83,120.93,6195.0,97.9597,98.1137,97.9597,98.0408,6195.0
2019-07-11 15:40:00,120.9,120.9,120.77,120.82,14812.0,98.0165,98.0165,97.9111,97.9516,14812.0
2019-07-11 15:45:00,120.82,120.99,120.76,120.9,18156.0,97.9516,98.0894,97.903,98.0165,18156.0
2019-07-11 15:50:00,120.89,120.95,120.82,120.83,13298.0,98.0083,98.057,97.9516,97.9597,13298.0
2019-07-11 15:55:00,120.83,121.02,120.8,121.01,43644.0,97.9597,98.1137,97.9354,98.1056,43644.0
2019-07-12 09:30:00,121.34,121.34,121.05,121.05,9436.0,98.3732,98.3732,98.1381,98.1381,9436.0
2019-07-12 09:35:00,121.04,121.38,121.03,121.38,2730.0,98.13,98.4056,98.1218,98.4056,2730.0
2019-07-12 09:40:00,121.44,121.46,121.23,121.46,1725.0,98.4542,98.4705,98.284,98.4705,1725.0
2019-07-12 09:45:00,121.37,121.38,121.28,121.29,1153.0,98.3975,98.4056,98.3245,98.3326,1153.0
2019-07-12 09:50:00,121.38,121.38,121.14,121.14,1800.0,98.4056,98.4056,98.211,98.211,1800.0
2019-07-12 09:55:00,121.17,121.46,121.12,121.37,5363.0,98.2353,98.4705,98.1948,98.3975,5363.0
2019-07-12 10:00:00,121.45,121.63,121.39,121.51,2639.0,98.4624,98.6083,98.4137,98.511,2639.0
2019-07-12 10:05:00,121.41,121.48,121.33,121.33,3070.0,98.4299,98.4867,98.3651,98.3651,3070.0
2019-07-12 10:10:00,121.32,121.37,121.05,121.06,16383.0,98.357,98.3975,98.1381,98.1462,16383.0
2019-07-12 10:15:00,121.08,121.15,120.83,120.88,6294.0,98.1624,98.2191,97.9597,98.0002,6294.0
2019-07-12 10:20:00,120.84,121.01,120.78,120.83,4271.0,97.9678,98.1056,97.9192,97.9597,4271.0
2019-07-12 10:25:00,120.78,120.82,120.59,120.71,11407.0,97.9192,97.9516,97.7651,97.8624,11407.0
2019-07-12 10:30:00,120.75,120.8,120.55,120.55,5032.0,97.8948,97.9354,97.7327,97.7327,5032.0
2019-07-12 10:35:00,120.41,120.41,120.21,120.32,6338.0,97.6192,97.6192,97.4571,97.5462,6338.0
2019-07-12 10:40:00,120.33,120.45,120.27,120.34,7583.0,97.5543,97.6516,97.5057,97.5624,7583.0
2019-07-12 10:45:00,120.32,120.59,120.32,120.54,6117.0,97.5462,97.7651,97.5462,97.7246,6117.0
2019-07-12 10:50:00,120.55,120.63,120.42,120.45,4083.0,97.7327,97.7976,97.6273,97.6516,4083.0
2019-07-12 10:55:00,120.42,120.42,120.34,120.4,2597.0,97.6273,97.6273,97.5624,97.6111,2597.0
2019-07-12 11:00:00,120.4,120.45,120.26,120.37,7172.0,97.6111,97.6516,97.4976,97.5868,7172.0
2019-07-12 11:05:00,120.35,120.45,120.34,120.39,1800.0,97.5706,97.6516,97.5624,97.603,1800.0
2019-07-12 11:10:00,120.46,120.6,120.46,120.6,3100.0,97.6597,97.7732,97.6597,97.7732,3100.0
2019-07-12 11:15:00,120.62,120.79,120.62,120.64,2300.0,97.7895,97.9273,97.7895,97.8057,2300.0
2019-07-12 11:20:00,120.65,120.77,120.6,120.77,2929.0,97.8138,97.9111,97.7732,97.9111,2929.0
2019-07-12 11:25:00,120.87,120.97,120.82,120.97,4989.0,97.9921,98.0732,97.9516,98.0732,4989.0
2019-07-12 11:30:00,120.91,121.01,120.88,120.97,2085.0,98.0246,98.1056,98.0002,98.0732,2085.0
2019-07-12 11:35:00,120.99,120.99,120.87,120.96,1600.0,98.0894,98.0894,97.9921,98.0651,1600.0
2019-07-12 11:40:00,120.97,120.97,120.83,120.83,2421.0,98.0732,98.0732,97.9597,97.9597,2421.0
2019-07-12 11:45:00,120.85,120.9,120.69,120.78,5195.0,97.9759,98.0165,97.8462,97.9192,5195.0
2019-07-12 11:50:00,120.78,120.93,120.77,120.79,4896.0,97.9192,98.0408,97.9111,97.9273,4896.0
2019-07-12 11:55:00,120.76,120.78,120.65,120.74,12062.0,97.903,97.9192,97.8138,97.8867,12062.0
2019-07-12 12:00:00,120.74,120.85,120.55,120.55,11966.0,97.8867,97.9759,97.7327,97.7327,11966.0
2019-07-12 12:05:00,120.52,120.54,120.19,120.22,11096.0,97.7084,97.7246,97.4408,97.4652,11096.0
2019-07-12 12:10:00,120.22,120.36,120.15,120.36,13402.0,97.4652,97.5787,97.4084,97.5787,13402.0
2019-07-12 12:15:00,120.33,120.59,120.28,120.54,22188.0,97.5543,97.7651,97.5138,97.7246,22188.0
2019-07-12 12:20:00,120.57,120.65,120.32,120.35,5301.0,97.7489,97.8138,97.5462,97.5706,5301.0
2019-07-12 12:25:00,120.39,120.44,120.35,120.41,2732.0,97.603,97.6435,97.5706,97.6192,2732.0
2019-07-12 12:30:00,120.37,120.52,120.37,120.42,2468.0,97.5868,97.7084,97.5868,97.6273,2468.0
2019-07-12 12:35:00,120.47,120.58,120.47,120.55,5254.0,97.6678,97.757,97.6678,97.7327,5254.0
2019-07-12 12:40:00,120.58,120.59,120.46,120.46,1036.0,97.757,97.7651,97.6597,97.6597,1036.0
2019-07-12 12:45:00,120.49,120.61,120.49,120.61,2668.0,97.6841,97.7813,97.6841,97.7813,2668.0
2019-07-12 12:50:00,120.62,120.64,120.55,120.61,1019.0,97.7895,97.8057,97.7327,97.7813,1019.0
2019-07-12 12:55:00,120.58,120.76,120.57,120.76,2117.0,97.757,97.903,97.7489,97.903,2117.0
2019-07-12 13:00:00,120.67,120.72,120.65,120.72,1300.0,97.83,97.8705,97.8138,97.8705,1300.0
2019-07-12 13:05:00,120.79,120.79,120.66,120.69,898.0,97.9273,97.9273,97.8219,97.8462,898.0
2019-07-12 13:10:00,120.69,120.7,120.55,120.55,2140.0,97.8462,97.8543,97.7327,97.7327,2140.0
2019-07-12 13:15:00,120.53,120.53,120.37,120.4,1800.0,97.7165,97.7165,97.5868,97.6111,1800.0
2019-07-12 13:20:00,120.37,120.45,120.24,120.32,2701.0,97.5868,97.6516,97.4814,97.5462,2701.0
2019-07-12 13:25:00,120.34,120.37,120.23,120.35,1565.0,97.5624,97.5868,97.4733,97.5706,1565.0
2019-07-12 13:30:00,120.37,120.58,120.37,120.58,2600.0,97.5868,97.757,97.5868,97.757,2600.0
2019-07-12 13:35:00,120.61,120.74,120.58,120.74,608.0,97.7813,97.8867,97.757,97.8867,608.0
2019-07-12 13:40:00,120.75,120.75,120.57,120.57,2601.0,97.8948,97.8948,97.7489,97.7489,2601.0
2019-07-12 13:45:00,120.58,120.58,120.44,120.5,1951.0,97.757,97.757,97.6435,97.6922,1951.0
2019-07-12 13:50:00,120.53,120.59,120.51,120.51,1600.0,97.7165,97.7651,97.7003,97.7003,1600.0
2019-07-12 13:55:00,120.5,120.53,120.45,120.49,1955.0,97.6922,97.7165,97.6516,97.6841,1955.0
2019-07-12 14:00:00,120.52,120.56,120.5,120.51,2100.0,97.7084,97.7408,97.6922,97.7003,2100.0
2019-07-12 14:05:00,120.5,120.62,120.49,120.61,1568.0,97.6922,97.7895,97.6841,97.7813,1568.0
2019-07-12 14:10:00,120.59,120.64,120.53,120.64,1440.0,97.7651,97.8057,97.7165,97.8057,1440.0
2019-07-12 14:15:00,120.61,120.64,120.49,120.49,2400.0,97.7813,97.8057,97.6841,97.6841,2400.0
2019-07-12 14:20:00,120.43,120.5,120.39,120.5,1778.0,97.6354,97.6922,97.603,97.6922,1778.0
2019-07-12 14:25:00,120.46,120.5,120.45,120.5,1000.0,97.6597,97.6922,97.6516,97.6922,1000.0
2019-07-12 14:30:00,120.48,120.55,120.48,120.49,2871.0,97.676,97.7327,97.676,97.6841,2871.0
2019-07-12 14:35:00,120.49,120.57,120.42,120.57,8344.0,97.6841,97.7489,97.6273,97.7489,8344.0
2019-07-12 14:40:00,120.59,120.59,120.47,120.47,500.0,97.7651,97.7651,97.6678,97.6678,500.0
2019-07-12 14:45:00,120.48,120.66,120.46,120.66,3605.0,97.676,97.8219,97.6597,97.8219,3605.0
2019-07-12 14:50:00,120.61,120.62,120.52,120.52,2000.0,97.7813,97.7895,97.7084,97.7084,2000.0
2019-07-12 14:55:00,120.56,120.57,120.45,120.57,5092.0,97.7408,97.7489,97.6516,97.7489,5092.0
2019-07-12 15:00:00,120.56,120.59,120.44,120.44,3946.0,97.7408,97.7651,97.6435,97.6435,3946.0
2019-07-12 15:05:00,120.45,120.61,120.45,120.52,13873.0,97.6516,97.7813,97.6516,97.7084,13873.0
2019-07-12 15:10:00,120.51,120.51,120.31,120.35,2958.0,97.7003,97.7003,97.5381,97.5706,2958.0
2019-07-12 15:15:00,120.35,120.47,120.35,120.46,4100.0,97.5706,97.6678,97.5706,97.6597,4100.0
2019-07-12 15:20:00,120.45,120.5,120.43,120.43,2735.0,97.6516,97.6922,97.6354,97.6354,2735.0
2019-07-12 15:25:00,120.44,120.44,120.26,120.32,3442.0,97.6435,97.6435,97.4976,97.5462,3442.0
2019-07-12 15:30:00,120.36,120.43,120.32,120.42,6921.0,97.5787,97.6354,97.5462,97.6273,6921.0
2019-07-12 15:35:00,120.42,120.5,120.3,120.3,8610.0,97.6273,97.6922,97.53,97.53,8610.0
2019-07-12 15:40:00,120.32,120.34,120.16,120.17,10980.0,97.5462,97.5624,97.4165,97.4246,10980.0
2019-07-12 15:45:00,120.18,120.18,120.01,120.08,17233.0,97.4327,97.4327,97.2949,97.3517,17233.0
2019-07-12 15:50:00,120.07,120.23,120.01,120.19,24945.0,97.3436,97.4733,97.2949,97.4408,24945.0
2019-07-12 15:55:00,120.2,120.23,120.02,120.06,41711.0,97.4489,97.4733,97.303,97.3354,41711.0
2019-07-15 09:30:00,120.08,120.54,119.71,119.71,10040.0,97.3517,97.7246,97.0517,97.0517,10040.0
2019-07-15 09:35:00,119.98,120.36,119.94,120.29,3683.0,97.2706,97.5787,97.2382,97.5219,3683.0
2019-07-15 09:40:00,120.37,120.37,119.97,120.19,1702.0,97.5868,97.5868,97.2625,97.4408,1702.0
2019-07-15 09:45:00,120.19,120.25,120.11,120.24,2200.0,97.4408,97.4895,97.376,97.4814,2200.0
2019-07-15 09:50:00,120.24,120.48,120.24,120.48,900.0,97.4814,97.676,97.4814,97.676,900.0
2019-07-15 09:55:00,120.31,120.42,120.1,120.42,2012.0,97.5381,97.6273,97.3679,97.6273,2012.0
2019-07-15 10:00:00,120.41,120.62,120.41,120.5,2186.0,97.6192,97.7895,97.6192,97.6922,2186.0
2019-07-15 10:05:00,120.41,120.58,120.3,120.53,1900.0,97.6192,97.757,97.53,97.7165,1900.0
2019-07-15 10:10:00,120.52,120.67,120.49,120.67,3384.0,97.7084,97.83,97.6841,97.83,3384.0
2019-07-15 10:15:00,120.61,120.7,120.58,120.66,5157.0,97.7813,97.8543,97.757,97.8219,5157.0
2019-07-15 10:20:00,120.62,120.68,120.57,120.65,2400.0,97.7895,97.8381,97.7489,97.8138,2400.0
2019-07-15 10:25:00,120.6,120.6,120.53,120.53,500.0,97.7732,97.7732,97.7165,97.7165,500.0
2019-07-15 10:30:00,120.51,120.56,120.31,120.4,3800.0,97.7003,97.7408,97.5381,97.6111,3800.0
2019-07-15 10:35:00,120.29,120.32,120.18,120.18,2403.0,97.5219,97.5462,97.4327,97.4327,2403.0
2019-07-15 10:40:00,120.15,120.16,120.07,120.09,2488.0,97.4084,97.4165,97.3436,97.3598,2488.0
2019-07-15 10:45:00,120.13,120.23,120.13,120.23,5776.0,97.3922,97.4733,97.3922,97.4733,5776.0
2019-07-15 10:50:00,120.26,120.48,120.26,120.37,3752.0,97.4976,97.676,97.4976,97.5868,3752.0
2019-07-15 10:55:00,120.45,120.52,120.43,120.43,5432.0,97.6516,97.7084,97.6354,97.6354,5432.0
2019-07-15 11:00:00,120.49,120.51,120.44,120.46,3951.0,97.6841,97.7003,97.6435,97.6597,3951.0
2019-07-15 11:05:00,120.46,120.5,120.41,120.45,3200.0,97.6597,97.6922,97.6192,97.6516,3200.0
2019-07-15 11:10:00,120.45,120.52,120.35,120.35,2810.0,97.6516,97.7084,97.5706,97.5706,2810.0
2019-07-15 11:15:00,120.27,120.36,120.22,120.34,1657.0,97.5057,97.5787,97.4652,97.5624,1657.0
2019-07-15 11:20:00,120.28,120.32,120.25,120.31,1300.0,97.5138,97.5462,97.4895,97.5381,1300.0
2019-07-15 11:25:00,120.28,120.28,120.15,120.15,1006.0,97.5138,97.5138,97.4084,97.4084,1006.0
2019-07-15 11:30:00,120.0,120.08,119.93,120.08,1251.0,97.2868,97.3517,97.2301,97.3517,1251.0
2019-07-15 11:35:00,120.05,120.07,120.02,120.06,926.0,97.3273,97.3436,97.303,97.3354,926.0
2019-07-15 11:40:00,119.98,120.05,119.93,120.0,3500.0,97.2706,97.3273,97.2301,97.2868,3500.0
2019-07-15 11:45:00,119.98,120.12,119.98,120.08,1450.0,97.2706,97.3841,97.2706,97.3517,1450.0
2019-07-15 11:50:00,120.05,120.06,120.0,120.0,600.0,97.3273,97.3354,97.2868,97.2868,600.0
2019-07-15 11:55:00,119.94,119.94,119.89,119.93,2113.0,97.2382,97.2382,97.1976,97.2301,2113.0
2019-07-15 12:00:00,119.9,120.11,119.9,120.04,2100.0,97.2057,97.376,97.2057,97.3192,2100.0
2019-07-15 12:05:00,120.13,120.13,119.99,119.99,1000.0,97.3922,97.3922,97.2787,97.2787,1000.0
2019-07-15 12:10:00,119.99,120.09,119.97,120.09,1410.0,97.2787,97.3598,97.2625,97.3598,1410.0
2019-07-15 12:15:00,120.04,120.1,120.04,120.05,5439.0,97.3192,97.3679,97.3192,97.3273,5439.0
2019-07-15 12:20:00,120.01,120.11,120.01,120.05,2518.0,97.2949,97.376,97.2949,97.3273,2518.0
2019-07-15 12:25:00,120.07,120.16,120.07,120.16,1500.0,97.3436,97.4165,97.3436,97.4165,1500.0
2019-07-15 12:30:00,120.09,120.09,120.02,120.09,2804.0,97.3598,97.3598,97.303,97.3598,2804.0
2019-07-15 12:35:00,120.13,120.24,120.07,120.24,3066.0,97.3922,97.4814,97.3436,97.4814,3066.0
2019-07-15 12:40:00,120.21,120.25,120.18,120.25,1511.0,97.4571,97.4895,97.4327,97.4895,1511.0
2019-07-15 12:45:00,120.23,120.25,120.15,120.19,4223.0,97.4733,97.4895,97.4084,97.4408,4223.0
2019-07-15 12:50:00,120.17,120.2,120.14,120.2,1499.0,97.4246,97.4489,97.4003,97.4489,1499.0
2019-07-15 12:55:00,120.19,120.23,120.14,120.23,1993.0,97.4408,97.4733,97.4003,97.4733,1993.0
2019-07-15 13:00:00,120.25,120.44,120.22,120.44,5625.0,97.4895,97.6435,97.4652,97.6435,5625.0
2019-07-15 13:05:00,120.36,120.42,120.34,120.38,1166.0,97.5787,97.6273,97.5624,97.5949,1166.0
2019-07-15 13:10:00,120.35,120.36,120.27,120.31,3549.0,97.5706,97.5787,97.5057,97.5381,3549.0
2019-07-15 13:15:00,120.28,120.31,120.24,120.31,1000.0,97.5138,97.5381,97.4814,97.5381,1000.0
2019-07-15 13:20:00,120.31,120.32,120.24,120.26,4678.0,97.5381,97.5462,97.4814,97.4976,4678.0
2019-07-15 13:25:00,120.28,120.4,120.25,120.32,7709.0,97.5138,97.6111,97.4895,97.5462,7709.0
2019-07-15 13:30:00,120.32,120.33,120.24,120.3,7330.0,97.5462,97.5543,97.4814,97.53,7330.0
2019-07-15 13:35:00,120.28,120.28,120.2,120.22,2643.0,97.5138,97.5138,97.4489,97.4652,2643.0
2019-07-15 13:40:00,120.21,120.23,120.12,120.14,2388.0,97.4571,97.4733,97.3841,97.4003,2388.0
2019-07-15 13:45:00,120.16,120.23,120.15,120.23,2120.0,97.4165,97.4733,97.4084,97.4733,2120.0
2019-07-15 13:50:00,120.19,120.32,120.16,120.32,2832.0,97.4408,97.5462,97.4165,97.5462,2832.0
2019-07-15 13:55:00,120.28,120.28,120.23,120.25,8547.0,97.5138,97.5138,97.4733,97.4895,8547.0
2019-07-15 14:00:00,120.25,120.31,120.25,120.25,5555.0,97.4895,97.5381,97.4895,97.4895,5555.0
2019-07-15 14:05:00,120.27,120.32,120.26,120.28,1926.0,97.5057,97.5462,97.4976,97.5138,1926.0
2019-07-15 14:10:00,120.27,120.27,120.19,120.21,1995.0,97.5057,97.5057,97.4408,97.4571,1995.0
2019-07-15 14:15:00,120.2,120.24,120.2,120.24,1202.0,97.4489,97.4814,97.4489,97.4814,1202.0
2019-07-15 14:20:00,120.25,120.28,120.23,120.23,650.0,97.4895,97.5138,97.4733,97.4733,650.0
2019-07-15 14:25:00,120.22,120.24,120.15,120.19,2220.0,97.4652,97.4814,97.4084,97.4408,2220.0
2019-07-15 14:30:00,120.17,120.21,120.15,120.16,2163.0,97.4246,97.4571,97.4084,97.4165,2163.0
2019-07-15 14:35:00,120.16,120.16,120.06,120.06,2405.0,97.4165,97.4165,97.3354,97.3354,2405.0
2019-07-15 14:40:00,120.05,120.06,119.94,119.94,3100.0,97.3273,97.3354,97.2382,97.2382,3100.0
2019-07-15 14:45:00,119.9,119.93,119.83,119.91,3346.0,97.2057,97.2301,97.149,97.2138,3346.0
2019-07-15 14:50:00,119.94,119.94,119.79,119.82,4448.0,97.2382,97.2382,97.1166,97.1409,4448.0
2019-07-15 14:55:00,119.85,119.88,119.83,119.88,1500.0,97.1652,97.1895,97.149,97.1895,1500.0
2019-07-15 15:00:00,119.9,119.91,119.86,119.86,1827.0,97.2057,97.2138,97.1733,97.1733,1827.0
2019-07-15 15:05:00,119.89,119.91,119.87,119.89,1500.0,97.1976,97.2138,97.1814,97.1976,1500.0
2019-07-15 15:10:00,119.88,119.97,119.87,119.87,4908.0,97.1895,97.2625,97.1814,97.1814,4908.0
2019-07-15 15:15:00,119.87,119.89,119.86,119.89,3233.0,97.1814,97.1976,97.1733,97.1976,3233.0
2019-07-15 15:20:00,119.88,119.97,119.88,119.97,3276.0,97.1895,97.2625,97.1895,97.2625,3276.0
2019-07-15 15:25:00,119.95,120.07,119.95,119.98,13901.0,97.2463,97.3436,97.2463,97.2706,13901.0
2019-07-15 15:30:00,119.96,119.96,119.75,119.83,13647.0,97.2544,97.2544,97.0841,97.149,13647.0
2019-07-15 15:35:00,119.84,119.84,119.67,119.72,8115.0,97.1571,97.1571,97.0193,97.0598,8115.0
2019-07-15 15:40:00,119.7,119.82,119.66,119.66,10241.0,97.0436,97.1409,97.0112,97.0112,10241.0
2019-07-15 15:45:00,119.67,119.69,119.51,119.51,9681.0,97.0193,97.0355,96.8895,96.8895,9681.0
2019-07-15 15:50:00,119.51,119.58,119.5,119.58,21436.0,96.8895,96.9463,96.8814,96.9463,21436.0
2019-07-15 15:55:00,119.58,119.69,119.58,119.61,24557.0,96.9463,97.0355,96.9463,96.9706,24557.0
2019-07-16 09:30:00,119.56,119.64,119.01,119.32,11069.0,96.9301,96.9949,96.4842,96.7355,11069.0
2019-07-16 09:35:00,119.39,119.39,119.2,119.34,1296.0,96.7923,96.7923,96.6382,96.7517,1296.0
2019-07-16 09:40:00,119.36,119.39,119.1,119.21,6743.0,96.7679,96.7923,96.5572,96.6463,6743.0
2019-07-16 09:45:00,119.17,119.31,119.06,119.31,8122.0,96.6139,96.7274,96.5247,96.7274,8122.0
2019-07-16 09:50:00,119.19,119.25,118.9,118.96,1907.0,96.6301,96.6788,96.395,96.4437,1907.0
2019-07-16 09:55:00,119.07,119.07,118.88,119.02,3419.0,96.5328,96.5328,96.3788,96.4923,3419.0
2019-07-16 10:00:00,118.9,119.09,118.89,119.09,1733.0,96.395,96.549,96.3869,96.549,1733.0
2019-07-16 10:05:00,118.9,118.9,118.64,118.64,2239.0,96.395,96.395,96.1842,96.1842,2239.0
2019-07-16 10:10:00,118.76,118.82,118.68,118.79,2097.0,96.2815,96.3301,96.2166,96.3058,2097.0
2019-07-16 10:15:00,118.86,119.05,118.84,118.98,806.0,96.3626,96.5166,96.3464,96.4599,806.0
2019-07-16 10:20:00,118.99,119.08,118.8,118.8,600.0,96.468,96.5409,96.3139,96.3139,600.0
2019-07-16 10:25:00,118.8,118.92,118.78,118.88,2653.0,96.3139,96.4112,96.2977,96.3788,2653.0
2019-07-16 10:30:00,118.91,118.95,118.8,118.85,4429.0,96.4031,96.4355,96.3139,96.3545,4429.0
2019-07-16 10:35:00,118.87,119.07,118.79,119.07,4328.0,96.3707,96.5328,96.3058,96.5328,4328.0
2019-07-16 10:40:00,119.05,119.17,119.02,119.09,3500.0,96.5166,96.6139,96.4923,96.549,3500.0
2019-07-16 10:45:00,119.11,119.54,119.11,119.52,9505.0,96.5653,96.9139,96.5653,96.8977,9505.0
2019-07-16 10:50:00,119.55,119.66,119.37,119.47,7382.0,96.922,97.0112,96.776,96.8571,7382.0
2019-07-16 10:55:00,119.51,119.62,119.41,119.45,4243.0,96.8895,96.9787,96.8085,96.8409,4243.0
2019-07-16 11:00:00,119.5,119.55,119.34,119.34,2479.0,96.8814,96.922,96.7517,96.7517,2479.0
2019-07-16 11:05:00,119.29,119.42,119.28,119.42,2755.0,96.7112,96.8166,96.7031,96.8166,2755.0
2019-07-16 11:10:00,119.37,119.5,119.36,119.45,8300.0,96.776,96.8814,96.7679,96.8409,8300.0
2019-07-16 11:15:00,119.47,119.54,119.45,119.52,7792.0,96.8571,96.9139,96.8409,96.8977,7792.0
2019-07-16 11:20:00,119.51,119.51,119.44,119.48,2225.0,96.8895,96.8895,96.8328,96.8652,2225.0
2019-07-16 11:25:00,119.51,119.51,119.31,119.31,3393.0,96.8895,96.8895,96.7274,96.7274,3393.0
2019-07-16 11:30:00,119.3,119.53,119.3,119.52,8620.0,96.7193,96.9058,96.7193,96.8977,8620.0
2019-07-16 11:35:00,119.51,119.71,119.5,119.59,9296.0,96.8895,97.0517,96.8814,96.9544,9296.0
2019-07-16 11:40:00,119.59,119.62,119.54,119.61,6300.0,96.9544,96.9787,96.9139,96.9706,6300.0
2019-07-16 11:45:00,119.6,119.6,119.5,119.52,5150.0,96.9625,96.9625,96.8814,96.8977,5150.0
2019-07-16 11:50:00,119.53,119.53,119.46,119.51,2200.0,96.9058,96.9058,96.849,96.8895,2200.0
2019-07-16 11:55:00,119.51,119.51,119.31,119.32,868.0,96.8895,96.8895,96.7274,96.7355,868.0
2019-07-16 12:00:00,119.34,119.6,119.33,119.6,13814.0,96.7517,96.9625,96.7436,96.9625,13814.0
2019-07-16 12:05:00,119.67,119.75,119.67,119.72,2733.0,97.0193,97.0841,97.0193,97.0598,2733.0
2019-07-16 12:10:00,119.75,119.81,119.71,119.72,4229.0,97.0841,97.1328,97.0517,97.0598,4229.0
2019-07-16 12:15:00,119.72,119.85,119.66,119.66,4203.0,97.0598,97.1652,97.0112,97.0112,4203.0
2019-07-16 12:20:00,119.7,119.77,119.65,119.67,1800.0,97.0436,97.1003,97.0031,97.0193,1800.0
2019-07-16 12:25:00,119.7,119.84,119.7,119.73,2419.0,97.0436,97.1571,97.0436,97.0679,2419.0
2019-07-16 12:30:00,119.76,119.76,119.65,119.69,2370.0,97.0922,97.0922,97.0031,97.0355,2370.0
2019-07-16 12:35:00,119.66,119.74,119.53,119.55,3400.0,97.0112,97.076,96.9058,96.922,3400.0
2019-07-16 12:40:00,119.51,119.7,119.5,119.69,5917.0,96.8895,97.0436,96.8814,97.0355,5917.0
2019-07-16 12:45:00,119.72,119.78,119.6,119.6,1783.0,97.0598,97.1084,96.9625,96.9625,1783.0
2019-07-16 12:50:00,119.56,119.61,119.51,119.51,2337.0,96.9301,96.9706,96.8895,96.8895,2337.0
2019-07-16 12:55:00,119.53,119.53,119.48,119.5,4768.0,96.9058,96.9058,96.8652,96.8814,4768.0
2019-07-16 13:00:00,119.52,119.74,119.52,119.71,3056.0,96.8977,97.076,96.8977,97.0517,3056.0
2019-07-16 13:05:00,119.71,119.81,119.65,119.67,1700.0,97.0517,97.1328,97.0031,97.0193,1700.0
2019-07-16 13:10:00,119.74,119.85,119.74,119.83,6317.0,97.076,97.1652,97.076,97.149,6317.0
2019-07-16 13:15:00,119.82,119.91,119.79,119.89,2581.0,97.1409,97.2138,97.1166,97.1976,2581.0
2019-07-16 13:20:00,119.88,119.88,119.81,119.86,32410.0,97.1895,97.1895,97.1328,97.1733,32410.0
2019-07-16 13:25:00,119.85,119.85,119.7,119.73,2081.0,97.1652,97.1652,97.0436,97.0679,2081.0
2019-07-16 13:30:00,119.75,119.79,119.7,119.72,2673.0,97.0841,97.1166,97.0436,97.0598,2673.0
2019-07-16 13:35:00,119.76,119.81,119.72,119.75,2798.0,97.0922,97.1328,97.0598,97.0841,2798.0
2019-07-16 13:40:00,119.72,119.72,119.55,119.55,3124.0,97.0598,97.0598,96.922,96.922,3124.0
2019-07-16 13:45:00,119.51,119.51,119.43,119.47,10006.0,96.8895,96.8895,96.8247,96.8571,10006.0
2019-07-16 13:50:00,119.45,119.53,119.45,119.5,6334.0,96.8409,96.9058,96.8409,96.8814,6334.0
2019-07-16 13:55:00,119.5,119.51,119.45,119.45,4943.0,96.8814,96.8895,96.8409,96.8409,4943.0
2019-07-16 14:00:00,119.5,119.57,119.44,119.47,4302.0,96.8814,96.9382,96.8328,96.8571,4302.0
2019-07-16 14:05:00,119.51,119.58,119.43,119.58,3270.0,96.8895,96.9463,96.8247,96.9463,3270.0
2019-07-16 14:10:00,119.58,119.61,119.46,119.5,1730.0,96.9463,96.9706,96.849,96.8814,1730.0
2019-07-16 14:15:00,119.5,119.5,119.46,119.47,1218.0,96.8814,96.8814,96.849,96.8571,1218.0
2019-07-16 14:20:00,119.49,119.57,119.39,119.57,2742.0,96.8733,96.9382,96.7923,96.9382,2742.0
2019-07-16 14:25:00,119.53,119.56,119.5,119.56,2720.0,96.9058,96.9301,96.8814,96.9301,2720.0
2019-07-16 14:30:00,119.56,119.61,119.51,119.51,13535.0,96.9301,96.9706,96.8895,96.8895,13535.0
2019-07-16 14:35:00,119.51,119.56,119.4,119.56,4148.0,96.8895,96.9301,96.8004,96.9301,4148.0
2019-07-16 14:40:00,119.54,119.59,119.5,119.59,4954.0,96.9139,96.9544,96.8814,96.9544,4954.0
2019-07-16 14:45:00,119.61,119.62,119.56,119.61,2794.0,96.9706,96.9787,96.9301,96.9706,2794.0
2019-07-16 14:50:00,119.61,119.61,119.45,119.45,4415.0,96.9706,96.9706,96.8409,96.8409,4415.0
2019-07-16 14:55:00,119.45,119.51,119.44,119.45,4120.0,96.8409,96.8895,96.8328,96.8409,4120.0
2019-07-16 15:00:00,119.45,119.55,119.4,119.52,5362.0,96.8409,96.922,96.8004,96.8977,5362.0
2019-07-16 15:05:00,119.53,119.7,119.53,119.58,9435.0,96.9058,97.0436,96.9058,96.9463,9435.0
2019-07-16 15:10:00,119.57,119.6,119.51,119.57,3382.0,96.9382,96.9625,96.8895,96.9382,3382.0
2019-07-16 15:15:00,119.61,119.67,119.59,119.66,4302.0,96.9706,97.0193,96.9544,97.0112,4302.0
2019-07-16 15:20:00,119.64,119.65,119.6,119.63,3744.0,96.9949,97.0031,96.9625,96.9868,3744.0
2019-07-16 15:25:00,119.63,119.68,119.6,119.62,5852.0,96.9868,97.0274,96.9625,96.9787,5852.0
2019-07-16 15:30:00,119.6,119.71,119.59,119.63,10878.0,96.9625,97.0517,96.9544,96.9868,10878.0
2019-07-16 15:35:00,119.62,119.63,119.44,119.48,17235.0,96.9787,96.9868,96.8328,96.8652,17235.0
2019-07-16 15:40:00,119.48,119.58,119.44,119.55,11779.0,96.8652,96.9463,96.8328,96.922,11779.0
2019-07-16 15:45:00,119.55,119.58,119.39,119.56,13801.0,96.922,96.9463,96.7923,96.9301,13801.0
2019-07-16 15:50:00,119.58,119.66,119.57,119.63,28853.0,96.9463,97.0112,96.9382,96.9868,28853.0
2019-07-16 15:55:00,119.65,119.67,119.52,119.6,36747.0,97.0031,97.0193,96.8977,96.9625,36747.0
2019-07-17 09:30:00,119.96,120.07,119.68,120.01,8167.0,97.2544,97.3436,97.0274,97.2949,8167.0
2019-07-17 09:35:00,119.75,119.98,119.73,119.73,400.0,97.0841,97.2706,97.0679,97.0679,400.0
2019-07-17 09:40:00,119.78,119.98,119.77,119.83,1408.0,97.1084,97.2706,97.1003,97.149,1408.0
2019-07-17 09:45:00,119.81,119.81,119.64,119.73,1000.0,97.1328,97.1328,96.9949,97.0679,1000.0
2019-07-17 09:50:00,119.82,119.99,119.76,119.95,8067.0,97.1409,97.2787,97.0922,97.2463,8067.0
2019-07-17 09:55:00,119.9,120.0,119.86,119.86,4856.0,97.2057,97.2868,97.1733,97.1733,4856.0
2019-07-17 10:00:00,119.72,119.8,119.72,119.73,800.0,97.0598,97.1247,97.0598,97.0679,800.0
2019-07-17 10:05:00,119.72,119.75,119.59,119.59,1748.0,97.0598,97.0841,96.9544,96.9544,1748.0
2019-07-17 10:10:00,119.63,119.63,119.54,119.58,1337.0,96.9868,96.9868,96.9139,96.9463,1337.0
2019-07-17 10:15:00,119.62,119.63,119.43,119.46,1991.0,96.9787,96.9868,96.8247,96.849,1991.0
2019-07-17 10:20:00,119.41,119.41,119.33,119.33,500.0,96.8085,96.8085,96.7436,96.7436,500.0
2019-07-17 10:25:00,119.41,119.41,119.24,119.24,2306.0,96.8085,96.8085,96.6707,96.6707,2306.0
2019-07-17 10:30:00,119.14,119.29,119.14,119.25,1200.0,96.5896,96.7112,96.5896,96.6788,1200.0
2019-07-17 10:35:00,119.23,119.28,119.22,119.24,2200.0,96.6625,96.7031,96.6544,96.6707,2200.0
2019-07-17 10:40:00,119.26,119.29,119.2,119.22,9924.0,96.6869,96.7112,96.6382,96.6544,9924.0
2019-07-17 10:45:00,119.22,119.42,119.22,119.36,3502.0,96.6544,96.8166,96.6544,96.7679,3502.0
2019-07-17 10:50:00,119.25,119.31,119.22,119.22,1706.0,96.6788,96.7274,96.6544,96.6544,1706.0
2019-07-17 10:55:00,119.29,119.29,119.15,119.17,2091.0,96.7112,96.7112,96.5977,96.6139,2091.0
2019-07-17 11:00:00,119.11,119.26,119.11,119.25,3377.0,96.5653,96.6869,96.5653,96.6788,3377.0
2019-07-17 11:05:00,119.22,119.29,119.22,119.25,6444.0,96.6544,96.7112,96.6544,96.6788,6444.0
2019-07-17 11:10:00,119.24,119.33,119.24,119.28,1100.0,96.6707,96.7436,96.6707,96.7031,1100.0
2019-07-17 11:15:00,119.29,119.32,119.21,119.25,2623.0,96.7112,96.7355,96.6463,96.6788,2623.0
2019-07-17 11:20:00,119.15,119.15,119.03,119.14,1100.0,96.5977,96.5977,96.5004,96.5896,1100.0
2019-07-17 11:25:00,119.12,119.18,119.1,119.1,3732.0,96.5734,96.622,96.5572,96.5572,3732.0
2019-07-17 11:30:00,119.05,119.05,118.95,118.97,820.0,96.5166,96.5166,96.4355,96.4518,820.0
2019-07-17 11:35:00,118.93,118.98,118.91,118.92,2192.0,96.4193,96.4599,96.4031,96.4112,2192.0
2019-07-17 11:40:00,118.9,118.95,118.87,118.89,1000.0,96.395,96.4355,96.3707,96.3869,1000.0
2019-07-17 11:45:00,118.84,118.89,118.83,118.89,1500.0,96.3464,96.3869,96.3383,96.3869,1500.0
2019-07-17 11:50:00,118.89,118.97,118.88,118.92,2875.0,96.3869,96.4518,96.3788,96.4112,2875.0
2019-07-17 11:55:00,118.91,118.95,118.87,118.89,1919.0,96.4031,96.4355,96.3707,96.3869,1919.0
2019-07-17 12:00:00,118.87,118.94,118.87,118.92,1567.0,96.3707,96.4274,96.3707,96.4112,1567.0
2019-07-17 12:05:00,118.88,118.89,118.86,118.89,2437.0,96.3788,96.3869,96.3626,96.3869,2437.0
2019-07-17 12:10:00,118.88,118.96,118.85,118.96,1200.0,96.3788,96.4437,96.3545,96.4437,1200.0
2019-07-17 12:15:00,118.93,118.93,118.85,118.85,920.0,96.4193,96.4193,96.3545,96.3545,920.0
2019-07-17 12:20:00,118.89,118.89,118.81,118.81,1129.0,96.3869,96.3869,96.322,96.322,1129.0
2019-07-17 12:25:00,118.76,118.82,118.76,118.77,1010.0,96.2815,96.3301,96.2815,96.2896,1010.0
2019-07-17 12:30:00,118.77,118.81,118.69,118.74,1914.0,96.2896,96.322,96.2248,96.2653,1914.0
2019-07-17 12:35:00,118.77,118.77,118.72,118.74,1687.0,96.2896,96.2896,96.2491,96.2653,1687.0
2019-07-17 12:40:00,118.74,118.82,118.74,118.79,1900.0,96.2653,96.3301,96.2653,96.3058,1900.0
2019-07-17 12:45:00,118.76,118.81,118.74,118.78,2582.0,96.2815,96.322,96.2653,96.2977,2582.0
2019-07-17 12:50:00,118.75,118.8,118.72,118.79,3329.0,96.2734,96.3139,96.2491,96.3058,3329.0
2019-07-17 12:55:00,118.82,118.82,118.79,118.81,878.0,96.3301,96.3301,96.3058,96.322,878.0
2019-07-17 13:00:00,118.82,118.82,118.73,118.75,2333.0,96.3301,96.3301,96.2572,96.2734,2333.0
2019-07-17 13:05:00,118.76,118.83,118.73,118.83,9192.0,96.2815,96.3383,96.2572,96.3383,9192.0
2019-07-17 13:10:00,118.83,118.83,118.67,118.75,13492.0,96.3383,96.3383,96.2085,96.2734,13492.0
2019-07-17 13:15:00,118.74,118.77,118.62,118.66,18015.0,96.2653,96.2896,96.168,96.2004,18015.0
2019-07-17 13:20:00,118.64,118.64,118.59,118.6,1600.0,96.1842,96.1842,96.1437,96.1518,1600.0
2019-07-17 13:25:00,118.6,118.6,118.55,118.58,1100.0,96.1518,96.1518,96.1113,96.1356,1100.0
2019-07-17 13:30:00,118.58,118.66,118.54,118.66,2361.0,96.1356,96.2004,96.1031,96.2004,2361.0
2019-07-17 13:35:00,118.63,118.66,118.62,118.64,1166.0,96.1761,96.2004,96.168,96.1842,1166.0
2019-07-17 13:40:00,118.62,118.76,118.62,118.72,2600.0,96.168,96.2815,96.168,96.2491,2600.0
2019-07-17 13:45:00,118.69,118.72,118.66,118.66,1721.0,96.2248,96.2491,96.2004,96.2004,1721.0
2019-07-17 13:50:00,118.66,118.68,118.57,118.58,586.0,96.2004,96.2166,96.1275,96.1356,586.0
2019-07-17 13:55:00,118.57,118.83,118.56,118.81,12677.0,96.1275,96.3383,96.1194,96.322,12677.0
2019-07-17 14:00:00,118.8,118.84,118.64,118.8,5439.0,96.3139,96.3464,96.1842,96.3139,5439.0
2019-07-17 14:05:00,118.76,118.83,118.53,118.55,9106.0,96.2815,96.3383,96.095,96.1113,9106.0
2019-07-17 14:10:00,118.56,118.56,118.4,118.46,6946.0,96.1194,96.1194,95.9896,96.0383,6946.0
2019-07-17 14:15:00,118.43,118.48,118.4,118.4,3490.0,96.014,96.0545,95.9896,95.9896,3490.0
2019-07-17 14:20:00,118.44,118.49,118.41,118.49,1100.0,96.0221,96.0626,95.9978,96.0626,1100.0
2019-07-17 14:25:00,118.48,118.48,118.43,118.47,2320.0,96.0545,96.0545,96.014,96.0464,2320.0
2019-07-17 14:30:00,118.51,118.56,118.46,118.56,6501.0,96.0788,96.1194,96.0383,96.1194,6501.0
2019-07-17 14:35:00,118.54,118.63,118.52,118.55,2200.0,96.1031,96.1761,96.0869,96.1113,2200.0
2019-07-17 14:40:00,118.52,118.57,118.52,118.53,1820.0,96.0869,96.1275,96.0869,96.095,1820.0
2019-07-17 14:45:00,118.55,118.65,118.54,118.65,1600.0,96.1113,96.1923,96.1031,96.1923,1600.0
2019-07-17 14:50:00,118.65,118.77,118.65,118.75,4354.0,96.1923,96.2896,96.1923,96.2734,4354.0
2019-07-17 14:55:00,118.73,118.79,118.72,118.74,3024.0,96.2572,96.3058,96.2491,96.2653,3024.0
2019-07-17 15:00:00,118.77,118.81,118.73,118.79,4351.0,96.2896,96.322,96.2572,96.3058,4351.0
2019-07-17 15:05:00,118.78,119.01,118.78,118.98,3583.0,96.2977,96.4842,96.2977,96.4599,3583.0
2019-07-17 15:10:00,118.96,118.99,118.89,118.96,2630.0,96.4437,96.468,96.3869,96.4437,2630.0
2019-07-17 15:15:00,118.95,118.96,118.79,118.79,3149.0,96.4355,96.4437,96.3058,96.3058,3149.0
2019-07-17 15:20:00,118.81,118.89,118.79,118.89,4342.0,96.322,96.3869,96.3058,96.3869,4342.0
2019-07-17 15:25:00,118.93,119.01,118.9,119.01,6332.0,96.4193,96.4842,96.395,96.4842,6332.0
2019-07-17 15:30:00,118.97,119.42,118.97,119.39,7110.0,96.4518,96.8166,96.4518,96.7923,7110.0
2019-07-17 15:35:00,119.42,119.52,119.37,119.4,9083.0,96.8166,96.8977,96.776,96.8004,9083.0
2019-07-17 15:40:00,119.36,119.51,119.35,119.48,9034.0,96.7679,96.8895,96.7598,96.8652,9034.0
2019-07-17 15:45:00,119.49,119.5,119.42,119.47,8447.0,96.8733,96.8814,96.8166,96.8571,8447.0
2019-07-17 15:50:00,119.46,119.48,119.19,119.33,16979.0,96.849,96.8652,96.6301,96.7436,16979.0
2019-07-17 15:55:00,119.31,119.41,119.24,119.34,41584.0,96.7274,96.8085,96.6707,96.7517,41584.0
2019-07-18 09:30:00,118.94,119.4,118.94,119.4,6255.0,96.4274,96.8004,96.4274,96.8004,6255.0
2019-07-18 09:35:00,118.8,118.85,118.63,118.8,2663.0,96.3139,96.3545,96.1761,96.3139,2663.0
2019-07-18 09:40:00,118.81,119.0,118.78,119.0,3052.0,96.322,96.4761,96.2977,96.4761,3052.0
2019-07-18 09:45:00,118.87,119.06,118.87,119.0,3545.0,96.3707,96.5247,96.3707,96.4761,3545.0
2019-07-18 09:50:00,119.0,119.05,118.91,118.95,3747.0,96.4761,96.5166,96.4031,96.4355,3747.0
2019-07-18 09:55:00,118.9,118.99,118.89,118.9,1311.0,96.395,96.468,96.3869,96.395,1311.0
2019-07-18 10:00:00,118.91,118.93,118.8,118.85,2603.0,96.4031,96.4193,96.3139,96.3545,2603.0
2019-07-18 10:05:00,118.86,118.9,118.84,118.87,2620.0,96.3626,96.395,96.3464,96.3707,2620.0
2019-07-18 10:10:00,118.96,119.08,118.92,119.08,1602.0,96.4437,96.5409,96.4112,96.5409,1602.0
2019-07-18 10:15:00,119.08,119.11,118.97,118.97,1942.0,96.5409,96.5653,96.4518,96.4518,1942.0
2019-07-18 10:20:00,118.97,118.97,118.97,118.97,0.0,96.4518,96.4518,96.4518,96.4518,0.0
2019-07-18 10:25:00,118.98,119.11,118.95,119.11,2236.0,96.4599,96.5653,96.4355,96.5653,2236.0
2019-07-18 10:30:00,119.17,119.19,119.04,119.06,2928.0,96.6139,96.6301,96.5085,96.5247,2928.0
2019-07-18 10:35:00,119.06,119.11,119.05,119.11,600.0,96.5247,96.5653,96.5166,96.5653,600.0
2019-07-18 10:40:00,119.03,119.11,118.97,119.01,1200.0,96.5004,96.5653,96.4518,96.4842,1200.0
2019-07-18 10:45:00,119.03,119.1,118.98,119.05,2142.0,96.5004,96.5572,96.4599,96.5166,2142.0
2019-07-18 10:50:00,119.08,119.21,119.07,119.15,2514.0,96.5409,96.6463,96.5328,96.5977,2514.0
2019-07-18 10:55:00,119.15,119.36,119.15,119.35,2358.0,96.5977,96.7679,96.5977,96.7598,2358.0
2019-07-18 11:00:00,119.38,119.39,119.16,119.21,3270.0,96.7842,96.7923,96.6058,96.6463,3270.0
2019-07-18 11:05:00,119.16,119.18,119.12,119.13,1508.0,96.6058,96.622,96.5734,96.5815,1508.0
2019-07-18 11:10:00,119.17,119.21,119.11,119.21,4287.0,96.6139,96.6463,96.5653,96.6463,4287.0
2019-07-18 11:15:00,119.26,119.26,119.09,119.21,2391.0,96.6869,96.6869,96.549,96.6463,2391.0
2019-07-18 11:20:00,119.24,119.35,119.17,119.35,1600.0,96.6707,96.7598,96.6139,96.7598,1600.0
2019-07-18 11:25:00,119.33,119.33,119.17,119.17,966.0,96.7436,96.7436,96.6139,96.6139,966.0
2019-07-18 11:30:00,119.21,119.21,119.0,119.02,2581.0,96.6463,96.6463,96.4761,96.4923,2581.0
2019-07-18 11:35:00,119.02,119.12,119.02,119.07,1418.0,96.4923,96.5734,96.4923,96.5328,1418.0
2019-07-18 11:40:00,119.05,119.09,119.0,119.06,1967.0,96.5166,96.549,96.4761,96.5247,1967.0
2019-07-18 11:45:00,119.04,119.08,119.0,119.02,5922.0,96.5085,96.5409,96.4761,96.4923,5922.0
2019-07-18 11:50:00,119.0,119.08,119.0,119.06,1903.0,96.4761,96.5409,96.4761,96.5247,1903.0
2019-07-18 11:55:00,119.0,119.07,119.0,119.01,12154.0,96.4761,96.5328,96.4761,96.4842,12154.0
2019-07-18 12:00:00,119.0,119.06,118.99,119.06,11023.0,96.4761,96.5247,96.468,96.5247,11023.0
2019-07-18 12:05:00,119.03,119.17,119.02,119.16,11546.0,96.5004,96.6139,96.4923,96.6058,11546.0
2019-07-18 12:10:00,119.18,119.33,119.16,119.33,3165.0,96.622,96.7436,96.6058,96.7436,3165.0
2019-07-18 12:15:00,119.36,119.41,119.33,119.38,1714.0,96.7679,96.8085,96.7436,96.7842,1714.0
2019-07-18 12:20:00,119.41,119.43,119.31,119.35,1799.0,96.8085,96.8247,96.7274,96.7598,1799.0
2019-07-18 12:25:00,119.37,119.37,119.26,119.28,1111.0,96.776,96.776,96.6869,96.7031,1111.0
2019-07-18 12:30:00,119.3,119.3,119.16,119.23,2256.0,96.7193,96.7193,96.6058,96.6625,2256.0
2019-07-18 12:35:00,119.28,119.31,119.24,119.27,1670.0,96.7031,96.7274,96.6707,96.695,1670.0
2019-07-18 12:40:00,119.32,119.32,119.26,119.26,1810.0,96.7355,96.7355,96.6869,96.6869,1810.0
2019-07-18 12:45:00,119.28,119.36,119.28,119.36,2208.0,96.7031,96.7679,96.7031,96.7679,2208.0
2019-07-18 12:50:00,119.37,119.52,119.37,119.5,5948.0,96.776,96.8977,96.776,96.8814,5948.0
2019-07-18 12:55:00,119.48,119.51,119.37,119.43,4351.0,96.8652,96.8895,96.776,96.8247,4351.0
2019-07-18 13:00:00,119.46,119.48,119.38,119.39,4779.0,96.849,96.8652,96.7842,96.7923,4779.0
2019-07-18 13:05:00,119.42,119.42,119.38,119.4,1906.0,96.8166,96.8166,96.7842,96.8004,1906.0
2019-07-18 13:10:00,119.41,119.45,119.37,119.39,4756.0,96.8085,96.8409,96.776,96.7923,4756.0
2019-07-18 13:15:00,119.37,119.43,119.27,119.27,1400.0,96.776,96.8247,96.695,96.695,1400.0
2019-07-18 13:20:00,119.27,119.32,119.21,119.25,7955.0,96.695,96.7355,96.6463,96.6788,7955.0
2019-07-18 13:25:00,119.26,119.31,119.25,119.31,1180.0,96.6869,96.7274,96.6788,96.7274,1180.0
2019-07-18 13:30:00,119.3,119.36,119.3,119.32,2868.0,96.7193,96.7679,96.7193,96.7355,2868.0
2019-07-18 13:35:00,119.3,119.42,119.29,119.42,2607.0,96.7193,96.8166,96.7112,96.8166,2607.0
2019-07-18 13:40:00,119.38,119.4,119.34,119.34,1000.0,96.7842,96.8004,96.7517,96.7517,1000.0
2019-07-18 13:45:00,119.37,119.37,119.28,119.31,3805.0,96.776,96.776,96.7031,96.7274,3805.0
2019-07-18 13:50:00,119.28,119.37,119.26,119.36,2100.0,96.7031,96.776,96.6869,96.7679,2100.0
2019-07-18 13:55:00,119.35,119.41,119.28,119.35,3548.0,96.7598,96.8085,96.7031,96.7598,3548.0
2019-07-18 14:00:00,119.32,119.4,119.31,119.4,2282.0,96.7355,96.8004,96.7274,96.8004,2282.0
2019-07-18 14:05:00,119.41,119.7,119.4,119.65,3129.0,96.8085,97.0436,96.8004,97.0031,3129.0
2019-07-18 14:10:00,119.64,119.65,119.53,119.57,3380.0,96.9949,97.0031,96.9058,96.9382,3380.0
2019-07-18 14:15:00,119.61,119.72,119.6,119.72,2410.0,96.9706,97.0598,96.9625,97.0598,2410.0
2019-07-18 14:20:00,119.74,119.91,119.72,119.88,3247.0,97.076,97.2138,97.0598,97.1895,3247.0
2019-07-18 14:25:00,119.96,120.03,119.91,120.02,3535.0,97.2544,97.3111,97.2138,97.303,3535.0
2019-07-18 14:30:00,119.96,119.99,119.94,119.98,1101.0,97.2544,97.2787,97.2382,97.2706,1101.0
2019-07-18 14:35:00,119.99,120.29,119.94,120.23,34201.0,97.2787,97.5219,97.2382,97.4733,34201.0
2019-07-18 14:40:00,120.25,120.29,120.19,120.29,6702.0,97.4895,97.5219,97.4408,97.5219,6702.0
2019-07-18 14:45:00,120.27,120.4,120.27,120.35,1702.0,97.5057,97.6111,97.5057,97.5706,1702.0
2019-07-18 14:50:00,120.34,120.36,120.24,120.24,1907.0,97.5624,97.5787,97.4814,97.4814,1907.0
2019-07-18 14:55:00,120.28,120.35,120.23,120.35,3607.0,97.5138,97.5706,97.4733,97.5706,3607.0
2019-07-18 15:00:00,120.34,120.54,120.32,120.51,3916.0,97.5624,97.7246,97.5462,97.7003,3916.0
2019-07-18 15:05:00,120.46,120.46,120.26,120.29,2367.0,97.6597,97.6597,97.4976,97.5219,2367.0
2019-07-18 15:10:00,120.26,120.26,120.12,120.26,4816.0,97.4976,97.4976,97.3841,97.4976,4816.0
2019-07-18 15:15:00,120.27,120.27,120.13,120.15,2200.0,97.5057,97.5057,97.3922,97.4084,2200.0
2019-07-18 15:20:00,120.13,120.16,120.03,120.03,2913.0,97.3922,97.4165,97.3111,97.3111,2913.0
2019-07-18 15:25:00,120.08,120.23,120.08,120.23,4945.0,97.3517,97.4733,97.3517,97.4733,4945.0
2019-07-18 15:30:00,120.22,120.22,120.13,120.15,3754.0,97.4652,97.4652,97.3922,97.4084,3754.0
2019-07-18 15:35:00,120.13,120.14,119.96,120.03,10242.0,97.3922,97.4003,97.2544,97.3111,10242.0
2019-07-18 15:40:00,120.04,120.15,120.03,120.15,6458.0,97.3192,97.4084,97.3111,97.4084,6458.0
2019-07-18 15:45:00,120.14,120.3,120.1,120.24,14576.0,97.4003,97.53,97.3679,97.4814,14576.0
2019-07-18 15:50:00,120.24,120.24,120.03,120.05,16384.0,97.4814,97.4814,97.3111,97.3273,16384.0
2019-07-18 15:55:00,120.06,120.28,120.0,120.27,37316.0,97.3354,97.5138,97.2868,97.5057,37316.0
2019-07-19 09:30:00,120.45,120.46,120.16,120.25,31756.0,97.6516,97.6597,97.4165,97.4895,31756.0
2019-07-19 09:35:00,120.16,120.24,120.02,120.02,1700.0,97.4165,97.4814,97.303,97.303,1700.0
2019-07-19 09:40:00,120.02,120.09,119.87,119.92,1700.0,97.303,97.3598,97.1814,97.2219,1700.0
2019-07-19 09:45:00,119.84,120.09,119.84,120.09,793.0,97.1571,97.3598,97.1571,97.3598,793.0
2019-07-19 09:50:00,120.22,120.22,120.1,120.17,2975.0,97.4652,97.4652,97.3679,97.4246,2975.0
2019-07-19 09:55:00,120.22,120.41,120.22,120.33,2000.0,97.4652,97.6192,97.4652,97.5543,2000.0
2019-07-19 10:00:00,120.34,120.52,120.34,120.52,3668.0,97.5624,97.7084,97.5624,97.7084,3668.0
2019-07-19 10:05:00,120.51,120.51,120.3,120.41,9363.0,97.7003,97.7003,97.53,97.6192,9363.0
2019-07-19 10:10:00,120.37,120.39,120.16,120.32,5612.0,97.5868,97.603,97.4165,97.5462,5612.0
2019-07-19 10:15:00,120.3,120.35,120.21,120.26,7531.0,97.53,97.5706,97.4571,97.4976,7531.0
2019-07-19 10:20:00,120.25,120.25,119.97,120.03,1400.0,97.4895,97.4895,97.2625,97.3111,1400.0
2019-07-19 10:25:00,119.93,119.98,119.77,119.83,2513.0,97.2301,97.2706,97.1003,97.149,2513.0
2019-07-19 10:30:00,119.89,119.89,119.68,119.68,2201.0,97.1976,97.1976,97.0274,97.0274,2201.0
2019-07-19 10:35:00,119.71,119.74,119.6,119.6,2150.0,97.0517,97.076,96.9625,96.9625,2150.0
2019-07-19 10:40:00,119.57,119.59,119.48,119.48,3941.0,96.9382,96.9544,96.8652,96.8652,3941.0
2019-07-19 10:45:00,119.44,119.48,119.36,119.36,3354.0,96.8328,96.8652,96.7679,96.7679,3354.0
2019-07-19 10:50:00,119.36,119.46,119.31,119.42,3300.0,96.7679,96.849,96.7274,96.8166,3300.0
2019-07-19 10:55:00,119.45,119.45,119.35,119.37,1500.0,96.8409,96.8409,96.7598,96.776,1500.0
2019-07-19 11:00:00,119.32,119.32,119.22,119.31,5130.0,96.7355,96.7355,96.6544,96.7274,5130.0
2019-07-19 11:05:00,119.31,119.42,119.3,119.42,7225.0,96.7274,96.8166,96.7193,96.8166,7225.0
2019-07-19 11:10:00,119.35,119.54,119.34,119.45,5597.0,96.7598,96.9139,96.7517,96.8409,5597.0
2019-07-19 11:15:00,119.35,119.35,119.1,119.1,1840.0,96.7598,96.7598,96.5572,96.5572,1840.0
2019-07-19 11:20:00,119.09,119.14,119.03,119.11,3320.0,96.549,96.5896,96.5004,96.5653,3320.0
2019-07-19 11:25:00,119.12,119.12,119.03,119.04,1595.0,96.5734,96.5734,96.5004,96.5085,1595.0
2019-07-19 11:30:00,119.06,119.21,119.06,119.21,4961.0,96.5247,96.6463,96.5247,96.6463,4961.0
2019-07-19 11:35:00,119.17,119.27,119.15,119.26,3258.0,96.6139,96.695,96.5977,96.6869,3258.0
2019-07-19 11:40:00,119.27,119.31,119.19,119.31,4557.0,96.695,96.7274,96.6301,96.7274,4557.0
2019-07-19 11:45:00,119.31,119.31,119.24,119.27,4768.0,96.7274,96.7274,96.6707,96.695,4768.0
2019-07-19 11:50:00,119.29,119.37,119.28,119.35,3143.0,96.7112,96.776,96.7031,96.7598,3143.0
2019-07-19 11:55:00,119.33,119.38,119.23,119.24,2032.0,96.7436,96.7842,96.6625,96.6707,2032.0
2019-07-19 12:00:00,119.26,119.29,119.24,119.24,1733.0,96.6869,96.7112,96.6707,96.6707,1733.0
2019-07-19 12:05:00,119.25,119.42,119.25,119.41,5644.0,96.6788,96.8166,96.6788,96.8085,5644.0
2019-07-19 12:10:00,119.44,119.46,119.26,119.26,1300.0,96.8328,96.849,96.6869,96.6869,1300.0
2019-07-19 12:15:00,119.23,119.28,119.14,119.14,1300.0,96.6625,96.7031,96.5896,96.5896,1300.0
2019-07-19 12:20:00,119.17,119.17,118.94,119.0,2236.0,96.6139,96.6139,96.4274,96.4761,2236.0
2019-07-19 12:25:00,118.99,119.19,118.97,119.19,2069.0,96.468,96.6301,96.4518,96.6301,2069.0
2019-07-19 12:30:00,119.18,119.18,119.08,119.09,743.0,96.622,96.622,96.5409,96.549,743.0
2019-07-19 12:35:00,119.11,119.18,119.07,119.15,1488.0,96.5653,96.622,96.5328,96.5977,1488.0
2019-07-19 12:40:00,119.14,119.17,119.13,119.16,1526.0,96.5896,96.6139,96.5815,96.6058,1526.0
2019-07-19 12:45:00,119.08,119.1,119.06,119.08,811.0,96.5409,96.5572,96.5247,96.5409,811.0
2019-07-19 12:50:00,119.08,119.08,118.97,119.06,13818.0,96.5409,96.5409,96.4518,96.5247,13818.0
2019-07-19 12:55:00,119.06,119.07,119.0,119.05,1337.0,96.5247,96.5328,96.4761,96.5166,1337.0
2019-07-19 13:00:00,119.02,119.05,118.88,118.88,2810.0,96.4923,96.5166,96.3788,96.3788,2810.0
2019-07-19 13:05:00,118.87,118.87,118.78,118.78,1603.0,96.3707,96.3707,96.2977,96.2977,1603.0
2019-07-19 13:10:00,118.78,118.83,118.76,118.82,2321.0,96.2977,96.3383,96.2815,96.3301,2321.0
2019-07-19 13:15:00,118.86,118.93,118.8,118.8,2034.0,96.3626,96.4193,96.3139,96.3139,2034.0
2019-07-19 13:20:00,118.79,118.79,118.68,118.68,1881.0,96.3058,96.3058,96.2166,96.2166,1881.0
2019-07-19 13:25:00,118.62,118.65,118.55,118.56,1552.0,96.168,96.1923,96.1113,96.1194,1552.0
2019-07-19 13:30:00,118.53,118.57,118.48,118.57,2560.0,96.095,96.1275,96.0545,96.1275,2560.0
2019-07-19 13:35:00,118.53,118.58,118.47,118.47,2721.0,96.095,96.1356,96.0464,96.0464,2721.0
2019-07-19 13:40:00,118.52,118.53,118.49,118.51,2270.0,96.0869,96.095,96.0626,96.0788,2270.0
2019-07-19 13:45:00,118.51,118.61,118.5,118.61,2233.0,96.0788,96.1599,96.0707,96.1599,2233.0
2019-07-19 13:50:00,118.6,118.62,118.47,118.51,3047.0,96.1518,96.168,96.0464,96.0788,3047.0
2019-07-19 13:55:00,118.5,118.5,118.37,118.5,3887.0,96.0707,96.0707,95.9653,96.0707,3887.0
2019-07-19 14:00:00,118.49,118.74,118.49,118.73,1661.0,96.0626,96.2653,96.0626,96.2572,1661.0
2019-07-19 14:05:00,118.73,118.73,118.51,118.51,2408.0,96.2572,96.2572,96.0788,96.0788,2408.0
2019-07-19 14:10:00,118.47,118.58,118.42,118.43,2182.0,96.0464,96.1356,96.0059,96.014,2182.0
2019-07-19 14:15:00,118.38,118.44,118.3,118.36,2432.0,95.9734,96.0221,95.9086,95.9572,2432.0
2019-07-19 14:20:00,118.38,118.52,118.35,118.46,3433.0,95.9734,96.0869,95.9491,96.0383,3433.0
2019-07-19 14:25:00,118.47,118.53,118.37,118.4,3952.0,96.0464,96.095,95.9653,95.9896,3952.0
2019-07-19 14:30:00,118.46,118.55,118.37,118.43,3998.0,96.0383,96.1113,95.9653,96.014,3998.0
2019-07-19 14:35:00,118.42,118.42,118.28,118.28,3317.0,96.0059,96.0059,95.8924,95.8924,3317.0
2019-07-19 14:40:00,118.27,118.38,118.24,118.26,2275.0,95.8843,95.9734,95.8599,95.8761,2275.0
2019-07-19 14:45:00,118.27,118.27,118.11,118.13,2769.0,95.8843,95.8843,95.7545,95.7708,2769.0
2019-07-19 14:50:00,118.16,118.2,118.14,118.15,1923.0,95.7951,95.8275,95.7789,95.787,1923.0
2019-07-19 14:55:00,118.16,118.19,118.12,118.15,23738.0,95.7951,95.8194,95.7626,95.787,23738.0
2019-07-19 15:00:00,118.15,118.15,117.87,117.95,6491.0,95.787,95.787,95.56,95.6248,6491.0
2019-07-19 15:05:00,117.93,118.06,117.91,118.04,2046.0,95.6086,95.714,95.5924,95.6978,2046.0
2019-07-19 15:10:00,118.07,118.1,117.94,118.04,10660.0,95.7221,95.7464,95.6167,95.6978,10660.0
2019-07-19 15:15:00,118.03,118.06,117.84,117.92,3789.0,95.6897,95.714,95.5356,95.6005,3789.0
2019-07-19 15:20:00,117.9,117.9,117.71,117.9,5425.0,95.5843,95.5843,95.4302,95.5843,5425.0
2019-07-19 15:25:00,117.89,117.9,117.73,117.77,6172.0,95.5762,95.5843,95.4465,95.4789,6172.0
2019-07-19 15:30:00,117.79,117.94,117.69,117.8,14833.0,95.4951,95.6167,95.414,95.5032,14833.0
2019-07-19 15:35:00,117.78,117.83,117.67,117.68,11274.0,95.487,95.5275,95.3978,95.4059,11274.0
2019-07-19 15:40:00,117.66,117.96,117.5,117.95,19187.0,95.3897,95.6329,95.26,95.6248,19187.0
2019-07-19 15:45:00,117.96,118.0,117.55,117.61,14891.0,95.6329,95.6654,95.3005,95.3492,14891.0
2019-07-19 15:50:00,117.64,117.75,117.61,117.7,22255.0,95.3735,95.4627,95.3492,95.4221,22255.0
2019-07-19 15:55:00,117.69,117.84,117.59,117.73,60732.0,95.414,95.5356,95.333,95.4465,60732.0
2019-07-22 09:30:00,117.81,117.81,117.13,117.13,7916.0,95.5113,95.5113,94.96,94.96,7916.0
2019-07-22 09:35:00,117.26,117.4,117.16,117.4,2300.0,95.0654,95.1789,94.9843,95.1789,2300.0
2019-07-22 09:40:00,117.47,117.47,117.26,117.38,2632.0,95.2357,95.2357,95.0654,95.1627,2632.0
2019-07-22 09:45:00,117.4,117.58,117.4,117.48,1904.0,95.1789,95.3249,95.1789,95.2438,1904.0
2019-07-22 09:50:00,117.46,117.6,117.25,117.6,2920.0,95.2276,95.3411,95.0573,95.3411,2920.0
2019-07-22 09:55:00,117.6,117.91,117.6,117.91,1300.0,95.3411,95.5924,95.3411,95.5924,1300.0
2019-07-22 10:00:00,117.91,117.95,117.65,117.65,4164.0,95.5924,95.6248,95.3816,95.3816,4164.0
2019-07-22 10:05:00,117.71,117.83,117.62,117.77,4013.0,95.4302,95.5275,95.3573,95.4789,4013.0
2019-07-22 10:10:00,117.67,117.67,117.43,117.45,1233.0,95.3978,95.3978,95.2032,95.2195,1233.0
2019-07-22 10:15:00,117.54,117.7,117.43,117.43,3798.0,95.2924,95.4221,95.2032,95.2032,3798.0
2019-07-22 10:20:00,117.42,117.44,117.31,117.37,1776.0,95.1951,95.2114,95.106,95.1546,1776.0
2019-07-22 10:25:00,117.36,117.4,117.25,117.39,1925.0,95.1465,95.1789,95.0573,95.1708,1925.0
2019-07-22 10:30:00,117.41,117.7,117.37,117.59,5581.0,95.187,95.4221,95.1546,95.333,5581.0
2019-07-22 10:35:00,117.58,117.66,117.57,117.65,2279.0,95.3249,95.3897,95.3167,95.3816,2279.0
2019-07-22 10:40:00,117.69,117.69,117.37,117.37,4488.0,95.414,95.414,95.1546,95.1546,4488.0
2019-07-22 10:45:00,117.47,117.52,117.4,117.49,2167.0,95.2357,95.2762,95.1789,95.2519,2167.0
2019-07-22 10:50:00,117.49,117.67,117.49,117.63,4218.0,95.2519,95.3978,95.2519,95.3654,4218.0
2019-07-22 10:55:00,117.6,117.61,117.49,117.55,3938.0,95.3411,95.3492,95.2519,95.3005,3938.0
2019-07-22 11:00:00,117.56,117.67,117.49,117.67,3634.0,95.3086,95.3978,95.2519,95.3978,3634.0
2019-07-22 11:05:00,117.77,117.83,117.51,117.52,4442.0,95.4789,95.5275,95.2681,95.2762,4442.0
2019-07-22 11:10:00,117.6,117.61,117.41,117.48,3369.0,95.3411,95.3492,95.187,95.2438,3369.0
2019-07-22 11:15:00,117.44,117.49,117.39,117.39,2807.0,95.2114,95.2519,95.1708,95.1708,2807.0
2019-07-22 11:20:00,117.39,117.49,117.39,117.49,5411.0,95.1708,95.2519,95.1708,95.2519,5411.0
2019-07-22 11:25:00,117.52,117.56,117.39,117.39,4280.0,95.2762,95.3086,95.1708,95.1708,4280.0
2019-07-22 11:30:00,117.39,117.56,117.34,117.45,11310.0,95.1708,95.3086,95.1303,95.2195,11310.0
2019-07-22 11:35:00,117.47,117.51,117.4,117.49,2503.0,95.2357,95.2681,95.1789,95.2519,2503.0
2019-07-22 11:40:00,117.48,117.52,117.43,117.5,2368.0,95.2438,95.2762,95.2032,95.26,2368.0
2019-07-22 11:45:00,117.51,117.59,117.44,117.59,4971.0,95.2681,95.333,95.2114,95.333,4971.0
2019-07-22 11:50:00,117.6,117.77,117.56,117.75,3065.0,95.3411,95.4789,95.3086,95.4627,3065.0
2019-07-22 11:55:00,117.76,117.76,117.55,117.65,3700.0,95.4708,95.4708,95.3005,95.3816,3700.0
2019-07-22 12:00:00,117.61,117.61,117.46,117.46,1934.0,95.3492,95.3492,95.2276,95.2276,1934.0
2019-07-22 12:05:00,117.52,117.56,117.51,117.51,1202.0,95.2762,95.3086,95.2681,95.2681,1202.0
2019-07-22 12:10:00,117.53,117.56,117.5,117.5,3244.0,95.2843,95.3086,95.26,95.26,3244.0
2019-07-22 12:15:00,117.5,117.59,117.5,117.57,2112.0,95.26,95.333,95.26,95.3167,2112.0
2019-07-22 12:20:00,117.57,117.63,117.57,117.61,3500.0,95.3167,95.3654,95.3167,95.3492,3500.0
2019-07-22 12:25:00,117.65,117.66,117.53,117.57,4478.0,95.3816,95.3897,95.2843,95.3167,4478.0
2019-07-22 12:30:00,117.59,117.63,117.55,117.55,2890.0,95.333,95.3654,95.3005,95.3005,2890.0
2019-07-22 12:35:00,117.5,117.58,117.5,117.55,2339.0,95.26,95.3249,95.26,95.3005,2339.0
2019-07-22 12:40:00,117.51,117.6,117.5,117.56,4198.0,95.2681,95.3411,95.26,95.3086,4198.0
2019-07-22 12:45:00,117.53,117.53,117.44,117.47,1749.0,95.2843,95.2843,95.2114,95.2357,1749.0
2019-07-22 12:50:00,117.47,117.62,117.47,117.54,3821.0,95.2357,95.3573,95.2357,95.2924,3821.0
2019-07-22 12:55:00,117.51,117.55,117.5,117.51,7946.0,95.2681,95.3005,95.26,95.2681,7946.0
2019-07-22 13:00:00,117.53,117.53,117.33,117.33,3823.0,95.2843,95.2843,95.1222,95.1222,3823.0
2019-07-22 13:05:00,117.28,117.4,117.25,117.38,2183.0,95.0816,95.1789,95.0573,95.1627,2183.0
2019-07-22 13:10:00,117.39,117.4,117.29,117.32,2812.0,95.1708,95.1789,95.0897,95.1141,2812.0
2019-07-22 13:15:00,117.32,117.44,117.27,117.44,15703.0,95.1141,95.2114,95.0735,95.2114,15703.0
2019-07-22 13:20:00,117.44,117.47,117.27,117.27,5259.0,95.2114,95.2357,95.0735,95.0735,5259.0
2019-07-22 13:25:00,117.27,117.33,117.2,117.26,5087.0,95.0735,95.1222,95.0168,95.0654,5087.0
2019-07-22 13:30:00,117.24,117.36,117.22,117.22,4406.0,95.0492,95.1465,95.033,95.033,4406.0
2019-07-22 13:35:00,117.26,117.32,117.26,117.27,3135.0,95.0654,95.1141,95.0654,95.0735,3135.0
2019-07-22 13:40:00,117.28,117.3,117.23,117.23,1300.0,95.0816,95.0979,95.0411,95.0411,1300.0
2019-07-22 13:45:00,117.26,117.31,117.26,117.28,1609.0,95.0654,95.106,95.0654,95.0816,1609.0
2019-07-22 13:50:00,117.3,117.31,117.25,117.26,7914.0,95.0979,95.106,95.0573,95.0654,7914.0
2019-07-22 13:55:00,117.28,117.41,117.27,117.41,4847.0,95.0816,95.187,95.0735,95.187,4847.0
2019-07-22 14:00:00,117.41,117.46,117.37,117.46,3700.0,95.187,95.2276,95.1546,95.2276,3700.0
2019-07-22 14:05:00,117.49,117.52,117.27,117.3,8982.0,95.2519,95.2762,95.0735,95.0979,8982.0
2019-07-22 14:10:00,117.33,117.39,117.27,117.27,4422.0,95.1222,95.1708,95.0735,95.0735,4422.0
2019-07-22 14:15:00,117.27,117.38,117.27,117.32,2887.0,95.0735,95.1627,95.0735,95.1141,2887.0
2019-07-22 14:20:00,117.29,117.58,117.28,117.58,7117.0,95.0897,95.3249,95.0816,95.3249,7117.0
2019-07-22 14:25:00,117.56,117.56,117.47,117.47,1300.0,95.3086,95.3086,95.2357,95.2357,1300.0
2019-07-22 14:30:00,117.44,117.45,117.29,117.43,4495.0,95.2114,95.2195,95.0897,95.2032,4495.0
2019-07-22 14:35:00,117.39,117.39,117.34,117.39,2285.0,95.1708,95.1708,95.1303,95.1708,2285.0
2019-07-22 14:40:00,117.38,117.48,117.37,117.48,3822.0,95.1627,95.2438,95.1546,95.2438,3822.0
2019-07-22 14:45:00,117.47,117.49,117.39,117.44,3355.0,95.2357,95.2519,95.1708,95.2114,3355.0
2019-07-22 14:50:00,117.45,117.57,117.45,117.52,4377.0,95.2195,95.3167,95.2195,95.2762,4377.0
2019-07-22 14:55:00,117.49,117.54,117.43,117.47,4287.0,95.2519,95.2924,95.2032,95.2357,4287.0
2019-07-22 15:00:00,117.47,117.57,117.43,117.53,3514.0,95.2357,95.3167,95.2032,95.2843,3514.0
2019-07-22 15:05:00,117.52,117.56,117.48,117.48,5012.0,95.2762,95.3086,95.2438,95.2438,5012.0
2019-07-22 15:10:00,117.5,117.56,117.5,117.52,8324.0,95.26,95.3086,95.26,95.2762,8324.0
2019-07-22 15:15:00,117.53,117.64,117.52,117.6,19075.0,95.2843,95.3735,95.2762,95.3411,19075.0
2019-07-22 15:20:00,117.61,117.62,117.54,117.57,29198.0,95.3492,95.3573,95.2924,95.3167,29198.0
2019-07-22 15:25:00,117.55,117.66,117.49,117.64,9931.0,95.3005,95.3897,95.2519,95.3735,9931.0
2019-07-22 15:30:00,117.62,117.65,117.5,117.58,15532.0,95.3573,95.3816,95.26,95.3249,15532.0
2019-07-22 15:35:00,117.57,117.64,117.5,117.54,28839.0,95.3167,95.3735,95.26,95.2924,28839.0
2019-07-22 15:40:00,117.54,117.66,117.51,117.66,19176.0,95.2924,95.3897,95.2681,95.3897,19176.0
2019-07-22 15:45:00,117.66,117.74,117.62,117.67,23290.0,95.3897,95.4546,95.3573,95.3978,23290.0
2019-07-22 15:50:00,117.66,117.71,117.55,117.59,21206.0,95.3897,95.4302,95.3005,95.333,21206.0
2019-07-22 15:55:00,117.6,117.63,117.46,117.57,29797.0,95.3411,95.3654,95.2276,95.3167,29797.0
2019-07-23 09:30:00,117.28,117.59,117.25,117.4,13877.0,95.0816,95.333,95.0573,95.1789,13877.0
2019-07-23 09:35:00,117.36,117.51,117.25,117.49,4380.0,95.1465,95.2681,95.0573,95.2519,4380.0
2019-07-23 09:40:00,117.55,117.55,117.41,117.54,3977.0,95.3005,95.3005,95.187,95.2924,3977.0
2019-07-23 09:45:00,117.53,117.71,117.48,117.71,4010.0,95.2843,95.4302,95.2438,95.4302,4010.0
2019-07-23 09:50:00,117.59,117.59,117.21,117.21,1300.0,95.333,95.333,95.0249,95.0249,1300.0
2019-07-23 09:55:00,117.17,117.26,116.91,116.95,20201.0,94.9925,95.0654,94.7817,94.8141,20201.0
2019-07-23 10:00:00,116.92,116.94,116.69,116.69,12759.0,94.7898,94.806,94.6033,94.6033,12759.0
2019-07-23 10:05:00,116.68,116.72,116.2,116.23,4836.0,94.5952,94.6276,94.2061,94.2304,4836.0
2019-07-23 10:10:00,116.28,116.29,116.09,116.21,7961.0,94.2709,94.279,94.1169,94.2142,7961.0
2019-07-23 10:15:00,116.19,116.28,116.15,116.21,5900.0,94.1979,94.2709,94.1655,94.2142,5900.0
2019-07-23 10:20:00,116.19,116.4,116.02,116.14,5605.0,94.1979,94.3682,94.0601,94.1574,5605.0
2019-07-23 10:25:00,116.09,116.09,115.95,116.03,983.0,94.1169,94.1169,94.0034,94.0682,983.0
2019-07-23 10:30:00,115.99,115.99,115.86,115.96,2022.0,94.0358,94.0358,93.9304,94.0115,2022.0
2019-07-23 10:35:00,116.03,116.08,115.88,115.95,4765.0,94.0682,94.1088,93.9466,94.0034,4765.0
2019-07-23 10:40:00,115.9,115.9,115.68,115.68,12684.0,93.9628,93.9628,93.7845,93.7845,12684.0
2019-07-23 10:45:00,115.7,115.77,115.67,115.7,14137.0,93.8007,93.8574,93.7764,93.8007,14137.0
2019-07-23 10:50:00,115.75,116.09,115.73,115.96,5184.0,93.8412,94.1169,93.825,94.0115,5184.0
2019-07-23 10:55:00,115.94,115.96,115.84,115.94,4586.0,93.9953,94.0115,93.9142,93.9953,4586.0
2019-07-23 11:00:00,115.91,116.0,115.75,115.79,7546.0,93.9709,94.0439,93.8412,93.8737,7546.0
2019-07-23 11:05:00,115.75,115.9,115.75,115.9,5808.0,93.8412,93.9628,93.8412,93.9628,5808.0
2019-07-23 11:10:00,115.85,115.96,115.85,115.92,3478.0,93.9223,94.0115,93.9223,93.9791,3478.0
2019-07-23 11:15:00,115.95,115.99,115.81,115.98,2751.0,94.0034,94.0358,93.8899,94.0277,2751.0
2019-07-23 11:20:00,116.03,116.09,115.94,116.07,30743.0,94.0682,94.1169,93.9953,94.1007,30743.0
2019-07-23 11:25:00,116.09,116.3,115.95,116.3,4862.0,94.1169,94.2871,94.0034,94.2871,4862.0
2019-07-23 11:30:00,116.25,116.29,116.14,116.23,11841.0,94.2466,94.279,94.1574,94.2304,11841.0
2019-07-23 11:35:00,116.21,116.28,116.2,116.28,6732.0,94.2142,94.2709,94.2061,94.2709,6732.0
2019-07-23 11:40:00,116.26,116.32,116.21,116.26,4820.0,94.2547,94.3033,94.2142,94.2547,4820.0
2019-07-23 11:45:00,116.28,116.28,116.21,116.28,2300.0,94.2709,94.2709,94.2142,94.2709,2300.0
2019-07-23 11:50:00,116.24,116.48,116.24,116.44,2525.0,94.2385,94.4331,94.2385,94.4006,2525.0
2019-07-23 11:55:00,116.4,116.51,116.39,116.47,6338.0,94.3682,94.4574,94.3601,94.425,6338.0
2019-07-23 12:00:00,116.4,116.45,116.23,116.24,8946.0,94.3682,94.4087,94.2304,94.2385,8946.0
2019-07-23 12:05:00,116.25,116.54,116.23,116.54,4436.0,94.2466,94.4817,94.2304,94.4817,4436.0
2019-07-23 12:10:00,116.52,116.61,116.45,116.61,2300.0,94.4655,94.5385,94.4087,94.5385,2300.0
2019-07-23 12:15:00,116.66,116.66,116.53,116.66,4666.0,94.579,94.579,94.4736,94.579,4666.0
2019-07-23 12:20:00,116.66,116.73,116.6,116.72,4988.0,94.579,94.6357,94.5303,94.6276,4988.0
2019-07-23 12:25:00,116.7,116.7,116.55,116.55,1203.0,94.6114,94.6114,94.4898,94.4898,1203.0
2019-07-23 12:30:00,116.54,116.54,116.48,116.53,1584.0,94.4817,94.4817,94.4331,94.4736,1584.0
2019-07-23 12:35:00,116.51,116.76,116.5,116.74,5365.0,94.4574,94.6601,94.4493,94.6438,5365.0
2019-07-23 12:40:00,116.77,116.89,116.77,116.86,4869.0,94.6682,94.7655,94.6682,94.7411,4869.0
2019-07-23 12:45:00,116.91,117.22,116.91,117.21,4822.0,94.7817,95.033,94.7817,95.0249,4822.0
2019-07-23 12:50:00,117.34,117.57,117.34,117.56,6519.0,95.1303,95.3167,95.1303,95.3086,6519.0
2019-07-23 12:55:00,117.52,117.65,117.43,117.63,11732.0,95.2762,95.3816,95.2032,95.3654,11732.0
2019-07-23 13:00:00,117.61,117.72,117.61,117.68,8383.0,95.3492,95.4384,95.3492,95.4059,8383.0
2019-07-23 13:05:00,117.69,117.76,117.57,117.59,8524.0,95.414,95.4708,95.3167,95.333,8524.0
2019-07-23 13:10:00,117.66,117.79,117.61,117.79,5835.0,95.3897,95.4951,95.3492,95.4951,5835.0
2019-07-23 13:15:00,117.75,117.94,117.73,117.9,6622.0,95.4627,95.6167,95.4465,95.5843,6622.0
2019-07-23 13:20:00,117.92,118.14,117.92,118.11,14344.0,95.6005,95.7789,95.6005,95.7545,14344.0
2019-07-23 13:25:00,118.14,118.16,117.87,117.95,8508.0,95.7789,95.7951,95.56,95.6248,8508.0
2019-07-23 13:30:00,117.92,117.94,117.62,117.62,5013.0,95.6005,95.6167,95.3573,95.3573,5013.0
2019-07-23 13:35:00,117.65,117.79,117.62,117.71,5647.0,95.3816,95.4951,95.3573,95.4302,5647.0
2019-07-23 13:40:00,117.69,117.8,117.58,117.78,3973.0,95.414,95.5032,95.3249,95.487,3973.0
2019-07-23 13:45:00,117.8,117.8,117.49,117.49,3192.0,95.5032,95.5032,95.2519,95.2519,3192.0
2019-07-23 13:50:00,117.5,117.5,117.31,117.31,1632.0,95.26,95.26,95.106,95.106,1632.0
2019-07-23 13:55:00,117.37,117.48,117.3,117.3,6822.0,95.1546,95.2438,95.0979,95.0979,6822.0
2019-07-23 14:00:00,117.33,117.37,116.97,117.02,7638.0,95.1222,95.1546,94.8303,94.8708,7638.0
2019-07-23 14:05:00,117.0,117.09,116.91,117.0,25219.0,94.8546,94.9276,94.7817,94.8546,25219.0
2019-07-23 14:10:00,116.93,116.98,116.9,116.9,1626.0,94.7979,94.8384,94.7736,94.7736,1626.0
2019-07-23 14:15:00,116.93,117.03,116.93,116.98,1502.0,94.7979,94.879,94.7979,94.8384,1502.0
2019-07-23 14:20:00,117.0,117.0,116.9,116.9,2215.0,94.8546,94.8546,94.7736,94.7736,2215.0
2019-07-23 14:25:00,116.91,116.99,116.81,116.92,3235.0,94.7817,94.8465,94.7006,94.7898,3235.0
2019-07-23 14:30:00,116.93,117.05,116.93,117.05,22760.0,94.7979,94.8952,94.7979,94.8952,22760.0
2019-07-23 14:35:00,117.08,117.08,116.95,117.02,17000.0,94.9195,94.9195,94.8141,94.8708,17000.0
2019-07-23 14:40:00,117.01,117.02,116.96,116.98,2692.0,94.8627,94.8708,94.8222,94.8384,2692.0
2019-07-23 14:45:00,117.02,117.07,116.96,117.05,3003.0,94.8708,94.9114,94.8222,94.8952,3003.0
2019-07-23 14:50:00,117.05,117.08,117.0,117.03,2610.0,94.8952,94.9195,94.8546,94.879,2610.0
2019-07-23 14:55:00,117.04,117.15,117.04,117.15,2721.0,94.8871,94.9762,94.8871,94.9762,2721.0
2019-07-23 15:00:00,117.15,117.23,117.15,117.18,3613.0,94.9762,95.0411,94.9762,95.0006,3613.0
2019-07-23 15:05:00,117.18,117.36,117.18,117.31,4458.0,95.0006,95.1465,95.0006,95.106,4458.0
2019-07-23 15:10:00,117.27,117.27,117.05,117.09,5406.0,95.0735,95.0735,94.8952,94.9276,5406.0
2019-07-23 15:15:00,117.07,117.1,116.99,117.05,3533.0,94.9114,94.9357,94.8465,94.8952,3533.0
2019-07-23 15:20:00,117.06,117.13,117.05,117.09,4189.0,94.9033,94.96,94.8952,94.9276,4189.0
2019-07-23 15:25:00,117.09,117.11,117.02,117.09,5030.0,94.9276,94.9438,94.8708,94.9276,5030.0
2019-07-23 15:30:00,117.11,117.19,117.09,117.09,7272.0,94.9438,95.0087,94.9276,94.9276,7272.0
2019-07-23 15:35:00,117.12,117.12,117.01,117.01,10739.0,94.9519,94.9519,94.8627,94.8627,10739.0
2019-07-23 15:40:00,116.98,117.09,116.98,117.05,19240.0,94.8384,94.9276,94.8384,94.8952,19240.0
2019-07-23 15:45:00,117.04,117.2,117.04,117.14,17469.0,94.8871,95.0168,94.8871,94.9681,17469.0
2019-07-23 15:50:00,117.13,117.23,117.09,117.22,27531.0,94.96,95.0411,94.9276,95.033,27531.0
2019-07-23 15:55:00,117.22,117.32,117.13,117.3,69753.0,95.033,95.1141,94.96,95.0979,69753.0
2019-07-24 09:30:00,117.4,117.4,116.86,116.95,15133.0,95.1789,95.1789,94.7411,94.8141,15133.0
2019-07-24 09:35:00,117.05,117.26,116.96,117.26,6743.0,94.8952,95.0654,94.8222,95.0654,6743.0
2019-07-24 09:40:00,117.26,117.49,117.23,117.49,4148.0,95.0654,95.2519,95.0411,95.2519,4148.0
2019-07-24 09:45:00,117.54,117.65,117.46,117.49,1050.0,95.2924,95.3816,95.2276,95.2519,1050.0
2019-07-24 09:50:00,117.54,117.54,117.32,117.42,1649.0,95.2924,95.2924,95.1141,95.1951,1649.0
2019-07-24 09:55:00,117.38,117.49,117.26,117.48,1720.0,95.1627,95.2519,95.0654,95.2438,1720.0
2019-07-24 10:00:00,117.54,117.64,117.54,117.62,3451.0,95.2924,95.3735,95.2924,95.3573,3451.0
2019-07-24 10:05:00,117.74,117.8,117.65,117.7,2802.0,95.4546,95.5032,95.3816,95.4221,2802.0
2019-07-24 10:10:00,117.73,117.91,117.72,117.91,2751.0,95.4465,95.5924,95.4384,95.5924,2751.0
2019-07-24 10:15:00,117.92,118.01,117.81,118.01,4381.0,95.6005,95.6735,95.5113,95.6735,4381.0
2019-07-24 10:20:00,118.0,118.02,117.93,117.93,2235.0,95.6654,95.6816,95.6086,95.6086,2235.0
2019-07-24 10:25:00,117.92,118.05,117.92,117.95,1758.0,95.6005,95.7059,95.6005,95.6248,1758.0
2019-07-24 10:30:00,118.04,118.16,118.04,118.06,3038.0,95.6978,95.7951,95.6978,95.714,3038.0
2019-07-24 10:35:00,118.14,118.19,118.04,118.04,3300.0,95.7789,95.8194,95.6978,95.6978,3300.0
2019-07-24 10:40:00,118.08,118.15,118.07,118.07,2987.0,95.7302,95.787,95.7221,95.7221,2987.0
2019-07-24 10:45:00,118.05,118.05,117.94,118.02,8377.0,95.7059,95.7059,95.6167,95.6816,8377.0
2019-07-24 10:50:00,118.03,118.05,117.89,118.04,5726.0,95.6897,95.7059,95.5762,95.6978,5726.0
2019-07-24 10:55:00,118.07,118.07,117.92,117.98,2625.0,95.7221,95.7221,95.6005,95.6491,2625.0
2019-07-24 11:00:00,117.99,117.99,117.72,117.77,3400.0,95.6572,95.6572,95.4384,95.4789,3400.0
2019-07-24 11:05:00,117.78,117.78,117.57,117.63,6890.0,95.487,95.487,95.3167,95.3654,6890.0
2019-07-24 11:10:00,117.64,117.69,117.46,117.66,15611.0,95.3735,95.414,95.2276,95.3897,15611.0
2019-07-24 11:15:00,117.69,117.91,117.68,117.76,7020.0,95.414,95.5924,95.4059,95.4708,7020.0
2019-07-24 11:20:00,117.72,117.72,117.52,117.52,3089.0,95.4384,95.4384,95.2762,95.2762,3089.0
2019-07-24 11:25:00,117.5,117.58,117.44,117.5,2267.0,95.26,95.3249,95.2114,95.26,2267.0
2019-07-24 11:30:00,117.53,117.66,117.5,117.66,2131.0,95.2843,95.3897,95.26,95.3897,2131.0
2019-07-24 11:35:00,117.63,117.78,117.49,117.7,7817.0,95.3654,95.487,95.2519,95.4221,7817.0
2019-07-24 11:40:00,117.75,117.75,117.51,117.61,8697.0,95.4627,95.4627,95.2681,95.3492,8697.0
2019-07-24 11:45:00,117.59,117.6,117.38,117.38,5444.0,95.333,95.3411,95.1627,95.1627,5444.0
2019-07-24 11:50:00,117.38,117.48,117.35,117.46,3780.0,95.1627,95.2438,95.1384,95.2276,3780.0
2019-07-24 11:55:00,117.47,117.47,117.37,117.41,5603.0,95.2357,95.2357,95.1546,95.187,5603.0
2019-07-24 12:00:00,117.39,117.52,117.33,117.33,4603.0,95.1708,95.2762,95.1222,95.1222,4603.0
2019-07-24 12:05:00,117.37,117.53,117.37,117.45,4014.0,95.1546,95.2843,95.1546,95.2195,4014.0
2019-07-24 12:10:00,117.45,117.58,117.4,117.53,5097.0,95.2195,95.3249,95.1789,95.2843,5097.0
2019-07-24 12:15:00,117.53,117.53,117.4,117.44,4600.0,95.2843,95.2843,95.1789,95.2114,4600.0
2019-07-24 12:20:00,117.5,117.54,117.46,117.46,3302.0,95.26,95.2924,95.2276,95.2276,3302.0
2019-07-24 12:25:00,117.51,117.61,117.5,117.56,3106.0,95.2681,95.3492,95.26,95.3086,3106.0
2019-07-24 12:30:00,117.57,117.57,117.47,117.55,4031.0,95.3167,95.3167,95.2357,95.3005,4031.0
2019-07-24 12:35:00,117.53,117.55,117.44,117.55,2300.0,95.2843,95.3005,95.2114,95.3005,2300.0
2019-07-24 12:40:00,117.51,117.56,117.48,117.52,3528.0,95.2681,95.3086,95.2438,95.2762,3528.0
2019-07-24 12:45:00,117.54,117.62,117.54,117.57,3475.0,95.2924,95.3573,95.2924,95.3167,3475.0
2019-07-24 12:50:00,117.56,117.59,117.5,117.51,4600.0,95.3086,95.333,95.26,95.2681,4600.0
2019-07-24 12:55:00,117.56,117.68,117.56,117.61,3420.0,95.3086,95.4059,95.3086,95.3492,3420.0
2019-07-24 13:00:00,117.65,117.66,117.57,117.61,4103.0,95.3816,95.3897,95.3167,95.3492,4103.0
2019-07-24 13:05:00,117.63,117.65,117.54,117.55,2035.0,95.3654,95.3816,95.2924,95.3005,2035.0
2019-07-24 13:10:00,117.49,117.56,117.49,117.51,3130.0,95.2519,95.3086,95.2519,95.2681,3130.0
2019-07-24 13:15:00,117.52,117.53,117.43,117.52,2924.0,95.2762,95.2843,95.2032,95.2762,2924.0
2019-07-24 13:20:00,117.58,117.67,117.54,117.55,8719.0,95.3249,95.3978,95.2924,95.3005,8719.0
2019-07-24 13:25:00,117.55,117.57,117.44,117.54,3879.0,95.3005,95.3167,95.2114,95.2924,3879.0
2019-07-24 13:30:00,117.54,117.55,117.46,117.54,3217.0,95.2924,95.3005,95.2276,95.2924,3217.0
2019-07-24 13:35:00,117.64,117.8,117.64,117.71,7255.0,95.3735,95.5032,95.3735,95.4302,7255.0
2019-07-24 13:40:00,117.7,117.72,117.56,117.57,6191.0,95.4221,95.4384,95.3086,95.3167,6191.0
2019-07-24 13:45:00,117.58,117.6,117.52,117.59,2226.0,95.3249,95.3411,95.2762,95.333,2226.0
2019-07-24 13:50:00,117.59,117.6,117.49,117.5,6334.0,95.333,95.3411,95.2519,95.26,6334.0
2019-07-24 13:55:00,117.51,117.55,117.45,117.47,7564.0,95.2681,95.3005,95.2195,95.2357,7564.0
2019-07-24 14:00:00,117.49,117.61,117.46,117.58,6852.0,95.2519,95.3492,95.2276,95.3249,6852.0
2019-07-24 14:05:00,117.58,117.61,117.48,117.48,8910.0,95.3249,95.3492,95.2438,95.2438,8910.0
2019-07-24 14:10:00,117.51,117.51,117.43,117.44,2350.0,95.2681,95.2681,95.2032,95.2114,2350.0
2019-07-24 14:15:00,117.45,117.58,117.45,117.52,8014.0,95.2195,95.3249,95.2195,95.2762,8014.0
2019-07-24 14:20:00,117.51,117.52,117.47,117.51,5030.0,95.2681,95.2762,95.2357,95.2681,5030.0
2019-07-24 14:25:00,117.5,117.61,117.44,117.49,25619.0,95.26,95.3492,95.2114,95.2519,25619.0
2019-07-24 14:30:00,117.53,117.53,117.4,117.4,6918.0,95.2843,95.2843,95.1789,95.1789,6918.0
2019-07-24 14:35:00,117.4,117.47,117.4,117.42,4383.0,95.1789,95.2357,95.1789,95.1951,4383.0
2019-07-24 14:40:00,117.41,117.45,117.36,117.41,4988.0,95.187,95.2195,95.1465,95.187,4988.0
2019-07-24 14:45:00,117.41,117.47,117.41,117.46,5469.0,95.187,95.2357,95.187,95.2276,5469.0
2019-07-24 14:50:00,117.44,117.53,117.43,117.53,8845.0,95.2114,95.2843,95.2032,95.2843,8845.0
2019-07-24 14:55:00,117.52,117.59,117.42,117.52,8743.0,95.2762,95.333,95.1951,95.2762,8743.0
2019-07-24 15:00:00,117.51,117.52,117.39,117.41,4902.0,95.2681,95.2762,95.1708,95.187,4902.0
2019-07-24 15:05:00,117.39,117.48,117.34,117.46,7148.0,95.1708,95.2438,95.1303,95.2276,7148.0
2019-07-24 15:10:00,117.47,117.54,117.44,117.51,6236.0,95.2357,95.2924,95.2114,95.2681,6236.0
2019-07-24 15:15:00,117.51,117.52,117.43,117.45,6783.0,95.2681,95.2762,95.2032,95.2195,6783.0
2019-07-24 15:20:00,117.45,117.52,117.45,117.48,9224.0,95.2195,95.2762,95.2195,95.2438,9224.0
2019-07-24 15:25:00,117.5,117.59,117.48,117.59,7638.0,95.26,95.333,95.2438,95.333,7638.0
2019-07-24 15:30:00,117.59,117.67,117.54,117.61,11033.0,95.333,95.3978,95.2924,95.3492,11033.0
2019-07-24 15:35:00,117.62,117.62,117.48,117.51,13673.0,95.3573,95.3573,95.2438,95.2681,13673.0
2019-07-24 15:40:00,117.5,117.67,117.5,117.64,15200.0,95.26,95.3978,95.26,95.3735,15200.0
2019-07-24 15:45:00,117.64,117.72,117.61,117.67,16898.0,95.3735,95.4384,95.3492,95.3978,16898.0
2019-07-24 15:50:00,117.67,117.71,117.6,117.63,22459.0,95.3978,95.4302,95.3411,95.3654,22459.0
2019-07-24 15:55:00,117.64,117.73,117.49,117.53,51233.0,95.3735,95.4465,95.2519,95.2843,51233.0
2019-07-25 09:30:00,117.7,117.7,115.9,115.9,61078.0,95.4221,95.4221,93.9628,93.9628,61078.0
2019-07-25 09:35:00,116.03,116.22,115.53,115.71,15226.0,94.0682,94.2223,93.6629,93.8088,15226.0
2019-07-25 09:40:00,115.71,116.11,115.67,115.71,5581.0,93.8088,94.1331,93.7764,93.8088,5581.0
2019-07-25 09:45:00,115.69,115.82,115.37,115.59,7831.0,93.7926,93.898,93.5332,93.7115,7831.0
2019-07-25 09:50:00,115.65,115.65,114.78,114.78,6984.0,93.7602,93.7602,93.0548,93.0548,6984.0
2019-07-25 09:55:00,114.99,115.13,114.61,114.82,11525.0,93.2251,93.3386,92.917,93.0873,11525.0
2019-07-25 10:00:00,114.83,115.08,114.77,114.87,12878.0,93.0954,93.298,93.0467,93.1278,12878.0
2019-07-25 10:05:00,114.94,115.04,114.79,114.85,9111.0,93.1845,93.2656,93.0629,93.1116,9111.0
2019-07-25 10:10:00,114.86,115.11,114.82,114.88,16676.0,93.1197,93.3224,93.0873,93.1359,16676.0
2019-07-25 10:15:00,114.86,115.04,114.78,114.83,19994.0,93.1197,93.2656,93.0548,93.0954,19994.0
2019-07-25 10:20:00,114.83,114.86,114.44,114.57,22237.0,93.0954,93.1197,92.7792,92.8846,22237.0
2019-07-25 10:25:00,114.6,114.63,114.39,114.45,49619.0,92.9089,92.9332,92.7386,92.7873,49619.0
2019-07-25 10:30:00,114.47,114.48,114.08,114.26,59768.0,92.8035,92.8116,92.4873,92.6333,59768.0
2019-07-25 10:35:00,114.31,114.9,114.3,114.77,8433.0,92.6738,93.1521,92.6657,93.0467,8433.0
2019-07-25 10:40:00,114.76,114.88,114.67,114.69,5022.0,93.0386,93.1359,92.9656,92.9819,5022.0
2019-07-25 10:45:00,114.65,114.83,114.51,114.7,7420.0,92.9494,93.0954,92.8359,92.99,7420.0
2019-07-25 10:50:00,114.73,114.96,114.7,114.96,8412.0,93.0143,93.2008,92.99,93.2008,8412.0
2019-07-25 10:55:00,114.94,115.21,114.92,115.13,8996.0,93.1845,93.4034,93.1683,93.3386,8996.0
2019-07-25 11:00:00,115.13,115.18,114.8,114.89,7678.0,93.3386,93.3791,93.071,93.144,7678.0
2019-07-25 11:05:00,114.93,115.0,114.82,114.84,12229.0,93.1764,93.2332,93.0873,93.1035,12229.0
2019-07-25 11:10:00,114.81,115.06,114.73,115.0,8065.0,93.0791,93.2818,93.0143,93.2332,8065.0
2019-07-25 11:15:00,115.05,115.11,114.95,114.95,9016.0,93.2737,93.3224,93.1927,93.1927,9016.0
2019-07-25 11:20:00,114.88,115.15,114.88,115.1,5432.0,93.1359,93.3548,93.1359,93.3143,5432.0
2019-07-25 11:25:00,115.09,115.1,115.0,115.0,5281.0,93.3062,93.3143,93.2332,93.2332,5281.0
2019-07-25 11:30:00,114.96,115.0,114.85,114.98,4625.0,93.2008,93.2332,93.1116,93.217,4625.0
2019-07-25 11:35:00,114.98,115.12,114.97,115.12,5431.0,93.217,93.3305,93.2089,93.3305,5431.0
2019-07-25 11:40:00,115.1,115.12,114.96,115.0,14497.0,93.3143,93.3305,93.2008,93.2332,14497.0
2019-07-25 11:45:00,115.0,115.01,114.91,114.98,6119.0,93.2332,93.2413,93.1602,93.217,6119.0
2019-07-25 11:50:00,114.96,115.11,114.91,115.07,7554.0,93.2008,93.3224,93.1602,93.2899,7554.0
2019-07-25 11:55:00,115.11,115.19,115.06,115.17,3857.0,93.3224,93.3872,93.2818,93.371,3857.0
2019-07-25 12:00:00,115.15,115.15,115.03,115.06,3888.0,93.3548,93.3548,93.2575,93.2818,3888.0
2019-07-25 12:05:00,115.02,115.05,114.88,114.97,3887.0,93.2494,93.2737,93.1359,93.2089,3887.0
2019-07-25 12:10:00,114.97,115.09,114.95,115.09,5721.0,93.2089,93.3062,93.1927,93.3062,5721.0
2019-07-25 12:15:00,115.04,115.1,115.0,115.08,4354.0,93.2656,93.3143,93.2332,93.298,4354.0
2019-07-25 12:20:00,115.06,115.2,115.03,115.04,10027.0,93.2818,93.3953,93.2575,93.2656,10027.0
2019-07-25 12:25:00,115.05,115.21,115.02,115.04,7785.0,93.2737,93.4034,93.2494,93.2656,7785.0
2019-07-25 12:30:00,115.06,115.12,115.02,115.08,4876.0,93.2818,93.3305,93.2494,93.298,4876.0
2019-07-25 12:35:00,115.09,115.12,114.95,115.1,8238.0,93.3062,93.3305,93.1927,93.3143,8238.0
2019-07-25 12:40:00,115.05,115.05,114.85,114.91,6913.0,93.2737,93.2737,93.1116,93.1602,6913.0
2019-07-25 12:45:00,114.9,115.03,114.85,115.03,12607.0,93.1521,93.2575,93.1116,93.2575,12607.0
2019-07-25 12:50:00,115.0,115.1,114.89,114.92,5406.0,93.2332,93.3143,93.144,93.1683,5406.0
2019-07-25 12:55:00,114.94,115.08,114.94,115.04,5299.0,93.1845,93.298,93.1845,93.2656,5299.0
2019-07-25 13:00:00,115.03,115.04,114.72,114.75,3304.0,93.2575,93.2656,93.0062,93.0305,3304.0
2019-07-25 13:05:00,114.74,114.8,114.46,114.46,44393.0,93.0224,93.071,92.7954,92.7954,44393.0
2019-07-25 13:10:00,114.49,114.5,114.39,114.42,9481.0,92.8197,92.8278,92.7386,92.763,9481.0
2019-07-25 13:15:00,114.41,114.45,114.24,114.27,3657.0,92.7549,92.7873,92.617,92.6414,3657.0
2019-07-25 13:20:00,114.21,114.29,114.2,114.24,6644.0,92.5927,92.6576,92.5846,92.617,6644.0
2019-07-25 13:25:00,114.22,114.32,114.22,114.27,17995.0,92.6008,92.6819,92.6008,92.6414,17995.0
2019-07-25 13:30:00,114.25,114.33,114.25,114.29,7172.0,92.6251,92.69,92.6251,92.6576,7172.0
2019-07-25 13:35:00,114.26,114.32,114.19,114.28,20549.0,92.6333,92.6819,92.5765,92.6495,20549.0
2019-07-25 13:40:00,114.27,114.35,114.26,114.29,10061.0,92.6414,92.7062,92.6333,92.6576,10061.0
2019-07-25 13:45:00,114.25,114.31,114.22,114.22,5859.0,92.6251,92.6738,92.6008,92.6008,5859.0
2019-07-25 13:50:00,114.21,114.3,114.14,114.16,10187.0,92.5927,92.6657,92.536,92.5522,10187.0
2019-07-25 13:55:00,114.14,114.18,114.05,114.07,7181.0,92.536,92.5684,92.463,92.4792,7181.0
2019-07-25 14:00:00,114.06,114.19,113.98,114.0,12467.0,92.4711,92.5765,92.4062,92.4225,12467.0
2019-07-25 14:05:00,113.97,113.98,113.86,113.91,6356.0,92.3981,92.4062,92.309,92.3495,6356.0
2019-07-25 14:10:00,113.89,114.04,113.89,113.98,6608.0,92.3333,92.4549,92.3333,92.4062,6608.0
2019-07-25 14:15:00,113.96,114.12,113.96,114.12,7810.0,92.39,92.5198,92.39,92.5198,7810.0
2019-07-25 14:20:00,114.12,114.12,113.98,114.05,3687.0,92.5198,92.5198,92.4062,92.463,3687.0
2019-07-25 14:25:00,114.05,114.1,114.04,114.09,4863.0,92.463,92.5035,92.4549,92.4954,4863.0
2019-07-25 14:30:00,114.08,114.08,113.98,114.06,5281.0,92.4873,92.4873,92.4062,92.4711,5281.0
2019-07-25 14:35:00,114.01,114.01,113.84,113.85,5620.0,92.4306,92.4306,92.2927,92.3009,5620.0
2019-07-25 14:40:00,113.84,113.85,113.73,113.8,6084.0,92.2927,92.3009,92.2036,92.2603,6084.0
2019-07-25 14:45:00,113.8,113.84,113.6,113.61,15548.0,92.2603,92.2927,92.0982,92.1063,15548.0
2019-07-25 14:50:00,113.61,113.63,113.42,113.42,14628.0,92.1063,92.1225,91.9522,91.9522,14628.0
2019-07-25 14:55:00,113.38,113.53,113.38,113.44,11035.0,91.9198,92.0414,91.9198,91.9685,11035.0
2019-07-25 15:00:00,113.4,113.55,113.09,113.15,33039.0,91.936,92.0576,91.6847,91.7333,33039.0
2019-07-25 15:05:00,113.18,113.24,113.07,113.07,28084.0,91.7577,91.8063,91.6685,91.6685,28084.0
2019-07-25 15:10:00,113.09,113.16,113.01,113.01,14198.0,91.6847,91.7415,91.6198,91.6198,14198.0
2019-07-25 15:15:00,113.01,113.01,112.65,112.71,26902.0,91.6198,91.6198,91.328,91.3766,26902.0
2019-07-25 15:20:00,112.66,112.67,112.5,112.52,19606.0,91.3361,91.3442,91.2064,91.2226,19606.0
2019-07-25 15:25:00,112.52,112.64,112.49,112.61,15750.0,91.2226,91.3199,91.1983,91.2956,15750.0
2019-07-25 15:30:00,112.61,112.71,112.52,112.54,50476.0,91.2956,91.3766,91.2226,91.2388,50476.0
2019-07-25 15:35:00,112.53,112.73,112.44,112.72,31268.0,91.2307,91.3928,91.1577,91.3847,31268.0
2019-07-25 15:40:00,112.73,113.07,112.71,112.95,46055.0,91.3928,91.6685,91.3766,91.5712,46055.0
2019-07-25 15:45:00,112.95,113.13,112.89,113.12,62829.0,91.5712,91.7171,91.5226,91.709,62829.0
2019-07-25 15:50:00,113.12,113.12,112.95,112.97,46803.0,91.709,91.709,91.5712,91.5874,46803.0
2019-07-25 15:55:00,112.97,112.97,112.74,112.87,77444.0,91.5874,91.5874,91.401,91.5063,77444.0
2019-07-26 09:30:00,112.9,113.11,112.65,113.02,19693.0,91.5307,91.7009,91.328,91.628,19693.0
2019-07-26 09:35:00,112.97,113.14,112.76,112.92,6578.0,91.5874,91.7252,91.4172,91.5469,6578.0
2019-07-26 09:40:00,112.95,112.95,112.62,112.62,5746.0,91.5712,91.5712,91.3037,91.3037,5746.0
2019-07-26 09:45:00,112.67,112.67,112.29,112.29,3322.0,91.3442,91.3442,91.0361,91.0361,3322.0
2019-07-26 09:50:00,112.35,112.38,112.1,112.19,7711.0,91.0848,91.1091,90.8821,90.9551,7711.0
2019-07-26 09:55:00,112.1,112.16,111.72,111.87,12033.0,90.8821,90.9307,90.574,90.6956,12033.0
2019-07-26 10:00:00,111.8,111.86,111.52,111.52,7040.0,90.6389,90.6875,90.4119,90.4119,7040.0
2019-07-26 10:05:00,111.54,111.59,111.31,111.57,7655.0,90.4281,90.4686,90.2416,90.4524,7655.0
2019-07-26 10:10:00,111.58,111.69,111.43,111.62,31849.0,90.4605,90.5497,90.3389,90.4929,31849.0
2019-07-26 10:15:00,111.66,111.91,111.58,111.91,9590.0,90.5254,90.7281,90.4605,90.7281,9590.0
2019-07-26 10:20:00,111.89,111.94,111.7,111.73,6531.0,90.7118,90.7524,90.5578,90.5821,6531.0
2019-07-26 10:25:00,111.72,111.77,111.56,111.56,3931.0,90.574,90.6146,90.4443,90.4443,3931.0
2019-07-26 10:30:00,111.6,111.69,111.49,111.49,8916.0,90.4767,90.5497,90.3875,90.3875,8916.0
2019-07-26 10:35:00,111.49,111.5,111.11,111.11,8497.0,90.3875,90.3957,90.0795,90.0795,8497.0
2019-07-26 10:40:00,111.15,111.16,110.95,110.95,6202.0,90.1119,90.12,89.9498,89.9498,6202.0
2019-07-26 10:45:00,110.92,111.21,110.92,111.11,12527.0,89.9254,90.1605,89.9254,90.0795,12527.0
2019-07-26 10:50:00,111.07,111.23,111.06,111.08,4139.0,90.047,90.1768,90.0389,90.0552,4139.0
2019-07-26 10:55:00,111.07,111.27,111.07,111.11,12342.0,90.047,90.2092,90.047,90.0795,12342.0
2019-07-26 11:00:00,111.07,111.13,110.92,111.13,17719.0,90.047,90.0957,89.9254,90.0957,17719.0
2019-07-26 11:05:00,111.15,111.18,111.05,111.1,4889.0,90.1119,90.1362,90.0308,90.0714,4889.0
2019-07-26 11:10:00,111.13,111.23,111.01,111.01,3915.0,90.0957,90.1768,89.9984,89.9984,3915.0
2019-07-26 11:15:00,110.98,111.0,110.89,110.95,7331.0,89.9741,89.9903,89.9011,89.9498,7331.0
2019-07-26 11:20:00,110.96,111.07,110.93,111.03,8665.0,89.9579,90.047,89.9335,90.0146,8665.0
2019-07-26 11:25:00,111.03,111.06,110.92,110.97,13257.0,90.0146,90.0389,89.9254,89.966,13257.0
2019-07-26 11:30:00,110.99,111.11,110.98,111.09,8550.0,89.9822,90.0795,89.9741,90.0633,8550.0
2019-07-26 11:35:00,111.09,111.28,111.06,111.28,8535.0,90.0633,90.2173,90.0389,90.2173,8535.0
2019-07-26 11:40:00,111.31,111.43,111.23,111.23,7283.0,90.2416,90.3389,90.1768,90.1768,7283.0
2019-07-26 11:45:00,111.29,111.44,111.27,111.39,7211.0,90.2254,90.347,90.2092,90.3065,7211.0
2019-07-26 11:50:00,111.42,111.47,111.38,111.47,7746.0,90.3308,90.3713,90.2984,90.3713,7746.0
2019-07-26 11:55:00,111.45,111.45,111.28,111.37,5636.0,90.3551,90.3551,90.2173,90.2903,5636.0
2019-07-26 12:00:00,111.34,111.35,111.09,111.14,7649.0,90.2659,90.274,90.0633,90.1038,7649.0
2019-07-26 12:05:00,111.15,111.16,111.03,111.12,10369.0,90.1119,90.12,90.0146,90.0876,10369.0
2019-07-26 12:10:00,111.14,111.14,111.07,111.09,3979.0,90.1038,90.1038,90.047,90.0633,3979.0
2019-07-26 12:15:00,111.11,111.25,111.1,111.25,10199.0,90.0795,90.193,90.0714,90.193,10199.0
2019-07-26 12:20:00,111.24,111.25,111.07,111.15,11555.0,90.1849,90.193,90.047,90.1119,11555.0
2019-07-26 12:25:00,111.12,111.19,111.08,111.18,21178.0,90.0876,90.1443,90.0552,90.1362,21178.0
2019-07-26 12:30:00,111.18,111.41,111.11,111.41,37567.0,90.1362,90.3227,90.0795,90.3227,37567.0
2019-07-26 12:35:00,111.45,111.54,111.43,111.49,13752.0,90.3551,90.4281,90.3389,90.3875,13752.0
2019-07-26 12:40:00,111.49,111.49,111.4,111.45,4700.0,90.3875,90.3875,90.3146,90.3551,4700.0
2019-07-26 12:45:00,111.45,111.45,111.4,111.43,3863.0,90.3551,90.3551,90.3146,90.3389,3863.0
2019-07-26 12:50:00,111.43,111.52,111.39,111.49,26404.0,90.3389,90.4119,90.3065,90.3875,26404.0
2019-07-26 12:55:00,111.5,111.51,111.43,111.45,12634.0,90.3957,90.4038,90.3389,90.3551,12634.0
2019-07-26 13:00:00,111.44,111.49,111.41,111.48,6861.0,90.347,90.3875,90.3227,90.3794,6861.0
2019-07-26 13:05:00,111.48,111.67,111.48,111.65,11989.0,90.3794,90.5335,90.3794,90.5173,11989.0
2019-07-26 13:10:00,111.63,111.78,111.59,111.73,16405.0,90.501,90.6227,90.4686,90.5821,16405.0
2019-07-26 13:15:00,111.75,111.75,111.66,111.71,5102.0,90.5983,90.5983,90.5254,90.5659,5102.0
2019-07-26 13:20:00,111.74,111.76,111.64,111.64,3284.0,90.5902,90.6064,90.5092,90.5092,3284.0
2019-07-26 13:25:00,111.66,111.69,111.58,111.66,8047.0,90.5254,90.5497,90.4605,90.5254,8047.0
2019-07-26 13:30:00,111.65,111.65,111.52,111.52,4547.0,90.5173,90.5173,90.4119,90.4119,4547.0
2019-07-26 13:35:00,111.48,111.48,111.38,111.42,6725.0,90.3794,90.3794,90.2984,90.3308,6725.0
2019-07-26 13:40:00,111.43,111.5,111.37,111.4,4892.0,90.3389,90.3957,90.2903,90.3146,4892.0
2019-07-26 13:45:00,111.4,111.45,111.29,111.39,26301.0,90.3146,90.3551,90.2254,90.3065,26301.0
2019-07-26 13:50:00,111.38,111.42,111.29,111.4,30078.0,90.2984,90.3308,90.2254,90.3146,30078.0
2019-07-26 13:55:00,111.4,111.43,111.34,111.4,7921.0,90.3146,90.3389,90.2659,90.3146,7921.0
2019-07-26 14:00:00,111.4,111.42,111.36,111.39,16321.0,90.3146,90.3308,90.2822,90.3065,16321.0
2019-07-26 14:05:00,111.4,111.42,111.35,111.42,19543.0,90.3146,90.3308,90.274,90.3308,19543.0
2019-07-26 14:10:00,111.42,111.67,111.42,111.52,8942.0,90.3308,90.5335,90.3308,90.4119,8942.0
2019-07-26 14:15:00,111.52,111.66,111.52,111.61,7621.0,90.4119,90.5254,90.4119,90.4848,7621.0
2019-07-26 14:20:00,111.65,111.65,111.57,111.62,7888.0,90.5173,90.5173,90.4524,90.4929,7888.0
2019-07-26 14:25:00,111.6,111.61,111.49,111.49,13390.0,90.4767,90.4848,90.3875,90.3875,13390.0
2019-07-26 14:30:00,111.5,111.51,111.42,111.45,4585.0,90.3957,90.4038,90.3308,90.3551,4585.0
2019-07-26 14:35:00,111.45,111.5,111.41,111.46,6465.0,90.3551,90.3957,90.3227,90.3632,6465.0
2019-07-26 14:40:00,111.47,111.54,111.43,111.52,7661.0,90.3713,90.4281,90.3389,90.4119,7661.0
2019-07-26 14:45:00,111.5,111.53,111.4,111.46,9194.0,90.3957,90.42,90.3146,90.3632,9194.0
2019-07-26 14:50:00,111.43,111.49,111.43,111.44,6882.0,90.3389,90.3875,90.3389,90.347,6882.0
2019-07-26 14:55:00,111.44,111.47,111.41,111.44,7362.0,90.347,90.3713,90.3227,90.347,7362.0
2019-07-26 15:00:00,111.43,111.5,111.35,111.5,10980.0,90.3389,90.3957,90.274,90.3957,10980.0
2019-07-26 15:05:00,111.49,111.49,111.4,111.44,10862.0,90.3875,90.3875,90.3146,90.347,10862.0
2019-07-26 15:10:00,111.42,111.52,111.38,111.49,7339.0,90.3308,90.4119,90.2984,90.3875,7339.0
2019-07-26 15:15:00,111.47,111.73,111.47,111.68,14239.0,90.3713,90.5821,90.3713,90.5416,14239.0
2019-07-26 15:20:00,111.68,111.68,111.52,111.67,12710.0,90.5416,90.5416,90.4119,90.5335,12710.0
2019-07-26 15:25:00,111.69,111.87,111.69,111.79,8704.0,90.5497,90.6956,90.5497,90.6308,8704.0
2019-07-26 15:30:00,111.79,111.88,111.74,111.82,12901.0,90.6308,90.7037,90.5902,90.6551,12901.0
2019-07-26 15:35:00,111.81,111.91,111.74,111.78,18783.0,90.647,90.7281,90.5902,90.6227,18783.0
2019-07-26 15:40:00,111.78,111.79,111.6,111.6,13796.0,90.6227,90.6308,90.4767,90.4767,13796.0
2019-07-26 15:45:00,111.6,111.64,111.46,111.46,25858.0,90.4767,90.5092,90.3632,90.3632,25858.0
2019-07-26 15:50:00,111.46,111.66,111.43,111.52,42405.0,90.3632,90.5254,90.3389,90.4119,42405.0
2019-07-26 15:55:00,111.55,111.61,111.49,111.53,55815.0,90.4362,90.4848,90.3875,90.42,55815.0
2019-07-29 09:30:00,112.1,112.48,111.75,111.75,18861.0,90.8821,91.1902,90.5983,90.5983,18861.0
2019-07-29 09:35:00,111.88,111.99,111.77,111.94,17939.0,90.7037,90.7929,90.6146,90.7524,17939.0
2019-07-29 09:40:00,112.01,112.21,111.84,112.18,9528.0,90.8091,90.9713,90.6713,90.9469,9528.0
2019-07-29 09:45:00,112.1,112.37,112.08,112.12,12659.0,90.8821,91.101,90.8659,90.8983,12659.0
2019-07-29 09:50:00,112.12,112.17,111.94,112.15,15468.0,90.8983,90.9388,90.7524,90.9226,15468.0
2019-07-29 09:55:00,112.19,112.48,112.07,112.07,12753.0,90.9551,91.1902,90.8578,90.8578,12753.0
2019-07-29 10:00:00,112.1,112.23,112.02,112.14,8996.0,90.8821,90.9875,90.8172,90.9145,8996.0
2019-07-29 10:05:00,112.11,112.2,111.9,111.9,10384.0,90.8902,90.9632,90.7199,90.7199,10384.0
2019-07-29 10:10:00,111.9,111.96,111.77,111.85,9548.0,90.7199,90.7686,90.6146,90.6794,9548.0
2019-07-29 10:15:00,111.89,112.11,111.88,111.99,15115.0,90.7118,90.8902,90.7037,90.7929,15115.0
2019-07-29 10:20:00,111.99,112.04,111.92,111.96,4396.0,90.7929,90.8334,90.7362,90.7686,4396.0
2019-07-29 10:25:00,112.0,112.12,111.88,111.96,4600.0,90.801,90.8983,90.7037,90.7686,4600.0
2019-07-29 10:30:00,112.02,112.07,111.91,111.92,3344.0,90.8172,90.8578,90.7281,90.7362,3344.0
2019-07-29 10:35:00,111.89,112.08,111.89,111.98,9888.0,90.7118,90.8659,90.7118,90.7848,9888.0
2019-07-29 10:40:00,111.96,112.16,111.95,111.95,4267.0,90.7686,90.9307,90.7605,90.7605,4267.0
2019-07-29 10:45:00,111.94,111.94,111.77,111.77,1143.0,90.7524,90.7524,90.6146,90.6146,1143.0
2019-07-29 10:50:00,111.77,111.83,111.56,111.57,2559.0,90.6146,90.6632,90.4443,90.4524,2559.0
2019-07-29 10:55:00,111.53,111.59,111.33,111.33,3227.0,90.42,90.4686,90.2578,90.2578,3227.0
2019-07-29 11:00:00,111.23,111.36,111.21,111.36,4754.0,90.1768,90.2822,90.1605,90.2822,4754.0
2019-07-29 11:05:00,111.35,111.54,111.35,111.52,2800.0,90.274,90.4281,90.274,90.4119,2800.0
2019-07-29 11:10:00,111.54,111.56,111.22,111.22,3869.0,90.4281,90.4443,90.1687,90.1687,3869.0
2019-07-29 11:15:00,111.25,111.47,111.25,111.47,3626.0,90.193,90.3713,90.193,90.3713,3626.0
2019-07-29 11:20:00,111.55,111.72,111.54,111.59,6013.0,90.4362,90.574,90.4281,90.4686,6013.0
2019-07-29 11:25:00,111.54,111.7,111.48,111.6,3110.0,90.4281,90.5578,90.3794,90.4767,3110.0
2019-07-29 11:30:00,111.64,111.73,111.64,111.66,5110.0,90.5092,90.5821,90.5092,90.5254,5110.0
2019-07-29 11:35:00,111.67,111.84,111.67,111.83,1700.0,90.5335,90.6713,90.5335,90.6632,1700.0
2019-07-29 11:40:00,111.82,111.89,111.74,111.75,3702.0,90.6551,90.7118,90.5902,90.5983,3702.0
2019-07-29 11:45:00,111.76,111.79,111.74,111.75,1925.0,90.6064,90.6308,90.5902,90.5983,1925.0
2019-07-29 11:50:00,111.73,111.8,111.7,111.71,2886.0,90.5821,90.6389,90.5578,90.5659,2886.0
2019-07-29 11:55:00,111.67,111.67,111.55,111.58,2501.0,90.5335,90.5335,90.4362,90.4605,2501.0
2019-07-29 12:00:00,111.58,111.58,111.39,111.48,5910.0,90.4605,90.4605,90.3065,90.3794,5910.0
2019-07-29 12:05:00,111.48,111.54,111.4,111.48,4360.0,90.3794,90.4281,90.3146,90.3794,4360.0
2019-07-29 12:10:00,111.45,111.55,111.4,111.53,5905.0,90.3551,90.4362,90.3146,90.42,5905.0
2019-07-29 12:15:00,111.52,111.57,111.51,111.55,4014.0,90.4119,90.4524,90.4038,90.4362,4014.0
2019-07-29 12:20:00,111.55,111.67,111.53,111.6,3390.0,90.4362,90.5335,90.42,90.4767,3390.0
2019-07-29 12:25:00,111.56,111.67,111.56,111.67,1500.0,90.4443,90.5335,90.4443,90.5335,1500.0
2019-07-29 12:30:00,111.63,111.63,111.55,111.56,3120.0,90.501,90.501,90.4362,90.4443,3120.0
2019-07-29 12:35:00,111.58,111.65,111.54,111.59,4410.0,90.4605,90.5173,90.4281,90.4686,4410.0
2019-07-29 12:40:00,111.61,111.67,111.56,111.67,1794.0,90.4848,90.5335,90.4443,90.5335,1794.0
2019-07-29 12:45:00,111.68,111.71,111.57,111.57,3250.0,90.5416,90.5659,90.4524,90.4524,3250.0
2019-07-29 12:50:00,111.61,111.61,111.51,111.56,7956.0,90.4848,90.4848,90.4038,90.4443,7956.0
2019-07-29 12:55:00,111.55,111.58,111.44,111.58,8406.0,90.4362,90.4605,90.347,90.4605,8406.0
2019-07-29 13:00:00,111.57,111.58,111.51,111.53,3945.0,90.4524,90.4605,90.4038,90.42,3945.0
2019-07-29 13:05:00,111.47,111.47,111.34,111.42,5911.0,90.3713,90.3713,90.2659,90.3308,5911.0
2019-07-29 13:10:00,111.38,111.54,111.37,111.54,7413.0,90.2984,90.4281,90.2903,90.4281,7413.0
2019-07-29 13:15:00,111.52,111.62,111.48,111.62,6943.0,90.4119,90.4929,90.3794,90.4929,6943.0
2019-07-29 13:20:00,111.67,111.71,111.59,111.6,3200.0,90.5335,90.5659,90.4686,90.4767,3200.0
2019-07-29 13:25:00,111.59,111.63,111.54,111.56,12156.0,90.4686,90.501,90.4281,90.4443,12156.0
2019-07-29 13:30:00,111.61,111.64,111.61,111.64,9105.0,90.4848,90.5092,90.4848,90.5092,9105.0
2019-07-29 13:35:00,111.65,111.75,111.62,111.68,19711.0,90.5173,90.5983,90.4929,90.5416,19711.0
2019-07-29 13:40:00,111.68,111.69,111.58,111.67,5121.0,90.5416,90.5497,90.4605,90.5335,5121.0
2019-07-29 13:45:00,111.68,111.73,111.63,111.73,5774.0,90.5416,90.5821,90.501,90.5821,5774.0
2019-07-29 13:50:00,111.73,111.74,111.7,111.71,2483.0,90.5821,90.5902,90.5578,90.5659,2483.0
2019-07-29 13:55:00,111.73,111.75,111.69,111.69,3325.0,90.5821,90.5983,90.5497,90.5497,3325.0
2019-07-29 14:00:00,111.68,111.7,111.65,111.65,2384.0,90.5416,90.5578,90.5173,90.5173,2384.0
2019-07-29 14:05:00,111.66,111.72,111.64,111.68,15688.0,90.5254,90.574,90.5092,90.5416,15688.0
2019-07-29 14:10:00,111.68,111.74,111.65,111.74,3863.0,90.5416,90.5902,90.5173,90.5902,3863.0
2019-07-29 14:15:00,111.71,111.78,111.65,111.68,2840.0,90.5659,90.6227,90.5173,90.5416,2840.0
2019-07-29 14:20:00,111.66,111.72,111.65,111.72,9586.0,90.5254,90.574,90.5173,90.574,9586.0
2019-07-29 14:25:00,111.7,111.74,111.64,111.74,8351.0,90.5578,90.5902,90.5092,90.5902,8351.0
2019-07-29 14:30:00,111.75,111.76,111.69,111.69,2826.0,90.5983,90.6064,90.5497,90.5497,2826.0
2019-07-29 14:35:00,111.67,111.72,111.61,111.63,4500.0,90.5335,90.574,90.4848,90.501,4500.0
2019-07-29 14:40:00,111.63,111.64,111.5,111.5,5424.0,90.501,90.5092,90.3957,90.3957,5424.0
2019-07-29 14:45:00,111.42,111.42,111.33,111.4,5256.0,90.3308,90.3308,90.2578,90.3146,5256.0
2019-07-29 14:50:00,111.39,111.52,111.36,111.47,16695.0,90.3065,90.4119,90.2822,90.3713,16695.0
2019-07-29 14:55:00,111.5,111.51,111.34,111.41,14302.0,90.3957,90.4038,90.2659,90.3227,14302.0
2019-07-29 15:00:00,111.47,111.47,111.35,111.35,5046.0,90.3713,90.3713,90.274,90.274,5046.0
2019-07-29 15:05:00,111.4,111.49,111.31,111.33,5862.0,90.3146,90.3875,90.2416,90.2578,5862.0
2019-07-29 15:10:00,111.32,111.39,111.2,111.27,7795.0,90.2497,90.3065,90.1524,90.2092,7795.0
2019-07-29 15:15:00,111.26,111.26,111.15,111.17,8769.0,90.2011,90.2011,90.1119,90.1281,8769.0
2019-07-29 15:20:00,111.19,111.25,111.13,111.22,8563.0,90.1443,90.193,90.0957,90.1687,8563.0
2019-07-29 15:25:00,111.2,111.23,111.14,111.14,4180.0,90.1524,90.1768,90.1038,90.1038,4180.0
2019-07-29 15:30:00,111.18,111.26,111.17,111.2,6247.0,90.1362,90.2011,90.1281,90.1524,6247.0
2019-07-29 15:35:00,111.2,111.27,111.2,111.21,11455.0,90.1524,90.2092,90.1524,90.1605,11455.0
2019-07-29 15:40:00,111.19,111.22,111.08,111.08,16127.0,90.1443,90.1687,90.0552,90.0552,16127.0
2019-07-29 15:45:00,111.08,111.1,110.84,110.96,25732.0,90.0552,90.0714,89.8606,89.9579,25732.0
2019-07-29 15:50:00,110.97,111.22,110.97,111.2,28686.0,89.966,90.1687,89.966,90.1524,28686.0
2019-07-29 15:55:00,111.19,111.28,111.04,111.21,54974.0,90.1443,90.2173,90.0227,90.1605,54974.0
2019-07-30 09:30:00,111.06,111.77,111.01,111.72,13141.0,90.0389,90.6146,89.9984,90.574,13141.0
2019-07-30 09:35:00,111.78,112.16,111.71,112.02,12819.0,90.6227,90.9307,90.5659,90.8172,12819.0
2019-07-30 09:40:00,112.0,112.12,111.93,112.1,8517.0,90.801,90.8983,90.7443,90.8821,8517.0
2019-07-30 09:45:00,112.16,112.41,112.15,112.38,13555.0,90.9307,91.1334,90.9226,91.1091,13555.0
2019-07-30 09:50:00,112.39,112.46,112.28,112.38,5200.0,91.1172,91.1739,91.028,91.1091,5200.0
2019-07-30 09:55:00,112.42,112.93,112.42,112.87,5500.0,91.1415,91.555,91.1415,91.5063,5500.0
2019-07-30 10:00:00,112.9,113.34,112.82,113.31,17124.0,91.5307,91.8874,91.4658,91.8631,17124.0
2019-07-30 10:05:00,113.31,113.64,113.25,113.64,25346.0,91.8631,92.1306,91.8144,92.1306,25346.0
2019-07-30 10:10:00,113.64,113.78,113.6,113.68,16330.0,92.1306,92.2441,92.0982,92.163,16330.0
2019-07-30 10:15:00,113.77,114.24,113.71,114.18,27751.0,92.236,92.617,92.1874,92.5684,27751.0
2019-07-30 10:20:00,114.23,114.35,114.13,114.2,13715.0,92.6089,92.7062,92.5279,92.5846,13715.0
2019-07-30 10:25:00,114.14,114.51,114.14,114.37,16492.0,92.536,92.8359,92.536,92.7224,16492.0
2019-07-30 10:30:00,114.33,114.36,114.11,114.31,13731.0,92.69,92.7143,92.5116,92.6738,13731.0
2019-07-30 10:35:00,114.33,114.33,114.19,114.23,7384.0,92.69,92.69,92.5765,92.6089,7384.0
2019-07-30 10:40:00,114.25,114.39,114.15,114.17,16141.0,92.6251,92.7386,92.5441,92.5603,16141.0
2019-07-30 10:45:00,114.18,114.45,114.15,114.35,10219.0,92.5684,92.7873,92.5441,92.7062,10219.0
2019-07-30 10:50:00,114.37,114.45,114.24,114.29,13453.0,92.7224,92.7873,92.617,92.6576,13453.0
2019-07-30 10:55:00,114.25,114.28,113.93,113.95,17286.0,92.6251,92.6495,92.3657,92.3819,17286.0
2019-07-30 11:00:00,113.94,114.02,113.87,113.87,12926.0,92.3738,92.4387,92.3171,92.3171,12926.0
2019-07-30 11:05:00,113.82,113.82,113.6,113.73,11876.0,92.2765,92.2765,92.0982,92.2036,11876.0
2019-07-30 11:10:00,113.73,113.74,113.63,113.74,11792.0,92.2036,92.2117,92.1225,92.2117,11792.0
2019-07-30 11:15:00,113.76,113.76,113.64,113.7,15091.0,92.2279,92.2279,92.1306,92.1792,15091.0
2019-07-30 11:20:00,113.68,113.69,113.54,113.54,7000.0,92.163,92.1711,92.0495,92.0495,7000.0
2019-07-30 11:25:00,113.56,113.72,113.54,113.68,6736.0,92.0657,92.1955,92.0495,92.163,6736.0
2019-07-30 11:30:00,113.68,113.68,113.57,113.63,11851.0,92.163,92.163,92.0739,92.1225,11851.0
2019-07-30 11:35:00,113.59,113.59,113.42,113.54,10624.0,92.0901,92.0901,91.9522,92.0495,10624.0
2019-07-30 11:40:00,113.52,113.72,113.52,113.65,14711.0,92.0333,92.1955,92.0333,92.1387,14711.0
2019-07-30 11:45:00,113.62,113.66,113.59,113.64,12890.0,92.1144,92.1468,92.0901,92.1306,12890.0
2019-07-30 11:50:00,113.63,113.63,113.41,113.43,14768.0,92.1225,92.1225,91.9441,91.9604,14768.0
2019-07-30 11:55:00,113.44,113.56,113.44,113.54,13809.0,91.9685,92.0657,91.9685,92.0495,13809.0
2019-07-30 12:00:00,113.55,113.57,113.34,113.39,11396.0,92.0576,92.0739,91.8874,91.9279,11396.0
2019-07-30 12:05:00,113.36,113.49,113.33,113.48,13251.0,91.9036,92.009,91.8793,92.0009,13251.0
2019-07-30 12:10:00,113.51,113.57,113.42,113.42,5992.0,92.0252,92.0739,91.9522,91.9522,5992.0
2019-07-30 12:15:00,113.35,113.41,113.19,113.21,6107.0,91.8955,91.9441,91.7658,91.782,6107.0
2019-07-30 12:20:00,113.2,113.2,112.99,113.03,6445.0,91.7739,91.7739,91.6036,91.6361,6445.0
2019-07-30 12:25:00,113.01,113.03,112.79,112.86,5346.0,91.6198,91.6361,91.4415,91.4982,5346.0
2019-07-30 12:30:00,112.84,112.86,112.81,112.86,4356.0,91.482,91.4982,91.4577,91.4982,4356.0
2019-07-30 12:35:00,112.86,113.02,112.75,113.02,10615.0,91.4982,91.628,91.4091,91.628,10615.0
2019-07-30 12:40:00,113.02,113.12,113.0,113.04,9666.0,91.628,91.709,91.6117,91.6442,9666.0
2019-07-30 12:45:00,113.06,113.28,113.05,113.18,18551.0,91.6604,91.8387,91.6523,91.7577,18551.0
2019-07-30 12:50:00,113.16,113.21,113.09,113.11,14228.0,91.7415,91.782,91.6847,91.7009,14228.0
2019-07-30 12:55:00,113.09,113.26,113.08,113.22,22434.0,91.6847,91.8225,91.6766,91.7901,22434.0
2019-07-30 13:00:00,113.21,113.31,113.01,113.02,11500.0,91.782,91.8631,91.6198,91.628,11500.0
2019-07-30 13:05:00,112.99,112.99,112.89,112.89,5339.0,91.6036,91.6036,91.5226,91.5226,5339.0
2019-07-30 13:10:00,112.91,112.91,112.71,112.72,6403.0,91.5388,91.5388,91.3766,91.3847,6403.0
2019-07-30 13:15:00,112.68,112.83,112.68,112.83,7594.0,91.3523,91.4739,91.3523,91.4739,7594.0
2019-07-30 13:20:00,112.84,112.9,112.78,112.85,8185.0,91.482,91.5307,91.4334,91.4901,8185.0
2019-07-30 13:25:00,112.84,112.94,112.62,112.79,13539.0,91.482,91.5631,91.3037,91.4415,13539.0
2019-07-30 13:30:00,112.84,112.84,112.72,112.82,5756.0,91.482,91.482,91.3847,91.4658,5756.0
2019-07-30 13:35:00,112.8,112.93,112.76,112.88,6456.0,91.4496,91.555,91.4172,91.5145,6456.0
2019-07-30 13:40:00,112.88,112.92,112.81,112.91,7810.0,91.5145,91.5469,91.4577,91.5388,7810.0
2019-07-30 13:45:00,112.94,112.94,112.62,112.68,6107.0,91.5631,91.5631,91.3037,91.3523,6107.0
2019-07-30 13:50:00,112.68,112.9,112.61,112.9,15483.0,91.3523,91.5307,91.2956,91.5307,15483.0
2019-07-30 13:55:00,112.92,112.97,112.87,112.97,6553.0,91.5469,91.5874,91.5063,91.5874,6553.0
2019-07-30 14:00:00,112.96,113.15,112.96,113.15,4100.0,91.5793,91.7333,91.5793,91.7333,4100.0
2019-07-30 14:05:00,113.1,113.17,112.98,113.03,5132.0,91.6928,91.7496,91.5955,91.6361,5132.0
2019-07-30 14:10:00,113.03,113.05,112.92,113.05,5030.0,91.6361,91.6523,91.5469,91.6523,5030.0
2019-07-30 14:15:00,113.02,113.06,113.0,113.06,4522.0,91.628,91.6604,91.6117,91.6604,4522.0
2019-07-30 14:20:00,113.09,113.14,113.07,113.09,4539.0,91.6847,91.7252,91.6685,91.6847,4539.0
2019-07-30 14:25:00,113.07,113.07,112.83,112.96,9246.0,91.6685,91.6685,91.4739,91.5793,9246.0
2019-07-30 14:30:00,112.95,113.08,112.94,113.05,5978.0,91.5712,91.6766,91.5631,91.6523,5978.0
2019-07-30 14:35:00,113.04,113.05,112.93,112.98,7450.0,91.6442,91.6523,91.555,91.5955,7450.0
2019-07-30 14:40:00,112.99,112.99,112.79,112.88,7132.0,91.6036,91.6036,91.4415,91.5145,7132.0
2019-07-30 14:45:00,112.88,112.92,112.85,112.92,5900.0,91.5145,91.5469,91.4901,91.5469,5900.0
2019-07-30 14:50:00,112.91,113.08,112.9,113.06,6990.0,91.5388,91.6766,91.5307,91.6604,6990.0
2019-07-30 14:55:00,113.04,113.04,112.98,112.98,7167.0,91.6442,91.6442,91.5955,91.5955,7167.0
2019-07-30 15:00:00,112.98,113.08,112.91,112.91,9801.0,91.5955,91.6766,91.5388,91.5388,9801.0
2019-07-30 15:05:00,112.91,112.95,112.86,112.94,10487.0,91.5388,91.5712,91.4982,91.5631,10487.0
2019-07-30 15:10:00,112.97,113.05,112.96,113.05,5957.0,91.5874,91.6523,91.5793,91.6523,5957.0
2019-07-30 15:15:00,113.08,113.08,112.94,112.96,14813.0,91.6766,91.6766,91.5631,91.5793,14813.0
2019-07-30 15:20:00,112.96,113.03,112.91,112.94,12269.0,91.5793,91.6361,91.5388,91.5631,12269.0
2019-07-30 15:25:00,112.94,112.99,112.93,112.95,16013.0,91.5631,91.6036,91.555,91.5712,16013.0
2019-07-30 15:30:00,112.94,113.11,112.89,113.11,25022.0,91.5631,91.7009,91.5226,91.7009,25022.0
2019-07-30 15:35:00,113.09,113.32,113.07,113.31,27045.0,91.6847,91.8712,91.6685,91.8631,27045.0
2019-07-30 15:40:00,113.3,113.31,113.12,113.23,25438.0,91.855,91.8631,91.709,91.7982,25438.0
2019-07-30 15:45:00,113.23,113.52,113.22,113.51,33726.0,91.7982,92.0333,91.7901,92.0252,33726.0
2019-07-30 15:50:00,113.51,113.77,113.49,113.69,76303.0,92.0252,92.236,92.009,92.1711,76303.0
2019-07-30 15:55:00,113.69,114.07,113.63,114.0,207883.0,92.1711,92.4792,92.1225,92.4225,207883.0
2019-07-31 09:30:00,114.06,114.06,112.76,113.48,67034.0,92.4711,92.4711,91.4172,92.0009,67034.0
2019-07-31 09:35:00,113.62,114.97,113.58,114.0,28881.0,92.1144,93.2089,92.082,92.4225,28881.0
2019-07-31 09:40:00,113.89,114.57,113.42,114.36,60785.0,92.3333,92.8846,91.9522,92.7143,60785.0
2019-07-31 09:45:00,114.43,115.32,114.42,115.04,24354.0,92.7711,93.4926,92.763,93.2656,24354.0
2019-07-31 09:50:00,115.23,115.34,114.65,115.0,16381.0,93.4197,93.5088,92.9494,93.2332,16381.0
2019-07-31 09:55:00,115.11,115.35,114.87,114.89,19650.0,93.3224,93.5169,93.1278,93.144,19650.0
2019-07-31 10:00:00,114.98,115.13,114.84,114.91,27974.0,93.217,93.3386,93.1035,93.1602,27974.0
2019-07-31 10:05:00,114.96,115.08,114.88,114.97,21281.0,93.2008,93.298,93.1359,93.2089,21281.0
2019-07-31 10:10:00,115.0,115.16,114.94,115.11,11219.0,93.2332,93.3629,93.1845,93.3224,11219.0
2019-07-31 10:15:00,115.03,115.03,114.75,114.77,10859.0,93.2575,93.2575,93.0305,93.0467,10859.0
2019-07-31 10:20:00,114.82,114.94,114.53,114.62,17605.0,93.0873,93.1845,92.8521,92.9251,17605.0
2019-07-31 10:25:00,114.67,114.93,114.66,114.93,14165.0,92.9656,93.1764,92.9575,93.1764,14165.0
2019-07-31 10:30:00,114.9,115.31,114.85,115.24,14769.0,93.1521,93.4845,93.1116,93.4278,14769.0
2019-07-31 10:35:00,115.26,115.27,114.95,114.96,7722.0,93.444,93.4521,93.1927,93.2008,7722.0
2019-07-31 10:40:00,114.96,115.12,114.95,115.08,12967.0,93.2008,93.3305,93.1927,93.298,12967.0
2019-07-31 10:45:00,115.09,115.09,114.93,114.98,8858.0,93.3062,93.3062,93.1764,93.217,8858.0
2019-07-31 10:50:00,114.97,115.03,114.84,114.98,10686.0,93.2089,93.2575,93.1035,93.217,10686.0
2019-07-31 10:55:00,114.97,115.1,114.95,115.02,5401.0,93.2089,93.3143,93.1927,93.2494,5401.0
2019-07-31 11:00:00,115.08,115.1,114.84,114.94,10338.0,93.298,93.3143,93.1035,93.1845,10338.0
2019-07-31 11:05:00,114.94,114.97,114.69,114.71,7452.0,93.1845,93.2089,92.9819,92.9981,7452.0
2019-07-31 11:10:00,114.57,114.81,114.48,114.67,22030.0,92.8846,93.0791,92.8116,92.9656,22030.0
2019-07-31 11:15:00,114.64,114.85,114.56,114.63,27771.0,92.9413,93.1116,92.8765,92.9332,27771.0
2019-07-31 11:20:00,114.64,114.79,114.52,114.78,7142.0,92.9413,93.0629,92.844,93.0548,7142.0
2019-07-31 11:25:00,114.8,114.8,114.57,114.6,6378.0,93.071,93.071,92.8846,92.9089,6378.0
2019-07-31 11:30:00,114.57,114.65,114.53,114.6,9632.0,92.8846,92.9494,92.8521,92.9089,9632.0
2019-07-31 11:35:00,114.57,114.77,114.57,114.66,11711.0,92.8846,93.0467,92.8846,92.9575,11711.0
2019-07-31 11:40:00,114.66,114.83,114.66,114.81,11456.0,92.9575,93.0954,92.9575,93.0791,11456.0
2019-07-31 11:45:00,114.79,114.87,114.78,114.85,6418.0,93.0629,93.1278,93.0548,93.1116,6418.0
2019-07-31 11:50:00,114.86,115.18,114.83,115.03,14090.0,93.1197,93.3791,93.0954,93.2575,14090.0
2019-07-31 11:55:00,114.98,115.24,114.97,115.13,11130.0,93.217,93.4278,93.2089,93.3386,11130.0
2019-07-31 12:00:00,115.13,115.18,115.05,115.14,7984.0,93.3386,93.3791,93.2737,93.3467,7984.0
2019-07-31 12:05:00,115.16,115.35,115.13,115.32,6412.0,93.3629,93.5169,93.3386,93.4926,6412.0
2019-07-31 12:10:00,115.35,115.45,115.29,115.39,6950.0,93.5169,93.598,93.4683,93.5494,6950.0
2019-07-31 12:15:00,115.43,115.48,115.41,115.46,14031.0,93.5818,93.6223,93.5656,93.6061,14031.0
2019-07-31 12:20:00,115.45,115.47,115.37,115.37,5404.0,93.598,93.6142,93.5332,93.5332,5404.0
2019-07-31 12:25:00,115.37,115.51,115.3,115.49,9175.0,93.5332,93.6467,93.4764,93.6304,9175.0
2019-07-31 12:30:00,115.49,115.63,115.43,115.63,7042.0,93.6304,93.7439,93.5818,93.7439,7042.0
2019-07-31 12:35:00,115.6,115.69,115.55,115.69,4914.0,93.7196,93.7926,93.6791,93.7926,4914.0
2019-07-31 12:40:00,115.68,115.74,115.65,115.7,9902.0,93.7845,93.8331,93.7602,93.8007,9902.0
2019-07-31 12:45:00,115.72,115.76,115.66,115.72,8249.0,93.8169,93.8493,93.7683,93.8169,8249.0
2019-07-31 12:50:00,115.74,115.74,115.59,115.62,8744.0,93.8331,93.8331,93.7115,93.7358,8744.0
2019-07-31 12:55:00,115.62,115.84,115.61,115.84,4257.0,93.7358,93.9142,93.7277,93.9142,4257.0
2019-07-31 13:00:00,115.87,115.97,115.87,115.95,4078.0,93.9385,94.0196,93.9385,94.0034,4078.0
2019-07-31 13:05:00,115.94,115.94,115.73,115.77,7110.0,93.9953,93.9953,93.825,93.8574,7110.0
2019-07-31 13:10:00,115.77,115.97,115.77,115.89,9191.0,93.8574,94.0196,93.8574,93.9547,9191.0
2019-07-31 13:15:00,115.91,116.02,115.88,115.99,6693.0,93.9709,94.0601,93.9466,94.0358,6693.0
2019-07-31 13:20:00,116.01,116.11,116.01,116.05,6946.0,94.052,94.1331,94.052,94.0844,6946.0
2019-07-31 13:25:00,116.05,116.12,115.93,116.0,11008.0,94.0844,94.1412,93.9872,94.0439,11008.0
2019-07-31 13:30:00,116.04,116.05,115.85,115.89,21619.0,94.0763,94.0844,93.9223,93.9547,21619.0
2019-07-31 13:35:00,115.89,116.09,115.88,116.07,7994.0,93.9547,94.1169,93.9466,94.1007,7994.0
2019-07-31 13:40:00,116.08,116.14,116.05,116.08,12351.0,94.1088,94.1574,94.0844,94.1088,12351.0
2019-07-31 13:45:00,116.05,116.16,115.86,115.87,9554.0,94.0844,94.1736,93.9304,93.9385,9554.0
2019-07-31 13:50:00,115.89,116.0,115.18,115.19,52682.0,93.9547,94.0439,93.3791,93.3872,52682.0
2019-07-31 13:55:00,115.25,115.69,115.25,115.65,15876.0,93.4359,93.7926,93.4359,93.7602,15876.0
2019-07-31 14:00:00,115.55,115.55,114.77,114.97,12690.0,93.6791,93.6791,93.0467,93.2089,12690.0
2019-07-31 14:05:00,114.95,115.09,114.82,115.0,8800.0,93.1927,93.3062,93.0873,93.2332,8800.0
2019-07-31 14:10:00,114.86,115.13,114.77,115.03,5947.0,93.1197,93.3386,93.0467,93.2575,5947.0
2019-07-31 14:15:00,114.99,115.12,114.94,115.11,5600.0,93.2251,93.3305,93.1845,93.3224,5600.0
2019-07-31 14:20:00,115.14,115.17,114.81,114.95,8574.0,93.3467,93.371,93.0791,93.1927,8574.0
2019-07-31 14:25:00,114.93,114.99,114.88,114.98,23631.0,93.1764,93.2251,93.1359,93.217,23631.0
2019-07-31 14:30:00,114.99,115.12,114.93,114.95,7851.0,93.2251,93.3305,93.1764,93.1927,7851.0
2019-07-31 14:35:00,114.97,115.04,114.41,114.43,10966.0,93.2089,93.2656,92.7549,92.7711,10966.0
2019-07-31 14:40:00,114.43,114.61,114.22,114.35,35849.0,92.7711,92.917,92.6008,92.7062,35849.0
2019-07-31 14:45:00,114.37,114.64,114.34,114.51,30971.0,92.7224,92.9413,92.6981,92.8359,30971.0
2019-07-31 14:50:00,114.51,114.8,113.87,114.65,74093.0,92.8359,93.071,92.3171,92.9494,74093.0
2019-07-31 14:55:00,114.73,115.27,114.65,114.97,14169.0,93.0143,93.4521,92.9494,93.2089,14169.0
2019-07-31 15:00:00,114.89,115.39,114.65,115.15,16930.0,93.144,93.5494,92.9494,93.3548,16930.0
2019-07-31 15:05:00,115.23,115.59,115.14,115.14,11319.0,93.4197,93.7115,93.3467,93.3467,11319.0
2019-07-31 15:10:00,115.18,115.18,114.85,114.87,10893.0,93.3791,93.3791,93.1116,93.1278,10893.0
2019-07-31 15:15:00,114.85,114.99,114.62,114.91,14839.0,93.1116,93.2251,92.9251,93.1602,14839.0
2019-07-31 15:20:00,114.83,115.15,114.81,115.06,11416.0,93.0954,93.3548,93.0791,93.2818,11416.0
2019-07-31 15:25:00,115.1,115.23,114.97,115.2,7577.0,93.3143,93.4197,93.2089,93.3953,7577.0
2019-07-31 15:30:00,115.13,115.19,114.69,114.69,12775.0,93.3386,93.3872,92.9819,92.9819,12775.0
2019-07-31 15:35:00,114.67,114.71,114.21,114.31,18495.0,92.9656,92.9981,92.5927,92.6738,18495.0
2019-07-31 15:40:00,114.28,114.39,114.16,114.25,17041.0,92.6495,92.7386,92.5522,92.6251,17041.0
2019-07-31 15:45:00,114.23,114.45,114.04,114.38,21449.0,92.6089,92.7873,92.4549,92.7305,21449.0
2019-07-31 15:50:00,114.32,114.39,114.16,114.3,55419.0,92.6819,92.7386,92.5522,92.6657,55419.0
2019-07-31 15:55:00,114.3,114.44,114.29,114.38,96620.0,92.6657,92.7792,92.6576,92.7305,96620.0
2019-08-01 09:30:00,114.2,114.59,113.59,114.0,25833.0,92.5846,92.9008,92.0901,92.4225,25833.0
2019-08-01 09:35:00,113.97,113.99,113.06,113.11,11604.0,92.3981,92.4144,91.6604,91.7009,11604.0
2019-08-01 09:40:00,113.08,113.29,112.76,113.11,13943.0,91.6766,91.8468,91.4172,91.7009,13943.0
2019-08-01 09:45:00,113.02,113.13,112.65,112.94,5800.0,91.628,91.7171,91.328,91.5631,5800.0
2019-08-01 09:50:00,112.88,112.88,112.44,112.44,3373.0,91.5145,91.5145,91.1577,91.1577,3373.0
2019-08-01 09:55:00,112.45,112.99,112.41,112.99,9977.0,91.1658,91.6036,91.1334,91.6036,9977.0
2019-08-01 10:00:00,112.98,113.25,112.64,112.72,8210.0,91.5955,91.8144,91.3199,91.3847,8210.0
2019-08-01 10:05:00,112.65,113.0,112.65,113.0,8378.0,91.328,91.6117,91.328,91.6117,8378.0
2019-08-01 10:10:00,113.0,113.07,112.69,112.9,12297.0,91.6117,91.6685,91.3604,91.5307,12297.0
2019-08-01 10:15:00,112.96,113.62,112.96,113.41,9222.0,91.5793,92.1144,91.5793,91.9441,9222.0
2019-08-01 10:20:00,113.55,113.77,113.5,113.68,8445.0,92.0576,92.236,92.0171,92.163,8445.0
2019-08-01 10:25:00,113.63,113.92,113.55,113.92,8932.0,92.1225,92.3576,92.0576,92.3576,8932.0
2019-08-01 10:30:00,113.89,113.98,113.79,113.86,7751.0,92.3333,92.4062,92.2522,92.309,7751.0
2019-08-01 10:35:00,113.82,114.12,113.69,114.12,7899.0,92.2765,92.5198,92.1711,92.5198,7899.0
2019-08-01 10:40:00,114.05,114.08,113.84,114.05,6701.0,92.463,92.4873,92.2927,92.463,6701.0
2019-08-01 10:45:00,114.04,114.19,113.72,113.72,8599.0,92.4549,92.5765,92.1955,92.1955,8599.0
2019-08-01 10:50:00,113.72,113.95,113.72,113.87,9790.0,92.1955,92.3819,92.1955,92.3171,9790.0
2019-08-01 10:55:00,113.86,113.88,113.44,113.61,7508.0,92.309,92.3252,91.9685,92.1063,7508.0
2019-08-01 11:00:00,113.63,113.67,113.42,113.55,10065.0,92.1225,92.1549,91.9522,92.0576,10065.0
2019-08-01 11:05:00,113.46,113.79,113.32,113.75,8622.0,91.9847,92.2522,91.8712,92.2198,8622.0
2019-08-01 11:10:00,113.7,113.79,113.67,113.69,2897.0,92.1792,92.2522,92.1549,92.1711,2897.0
2019-08-01 11:15:00,113.7,113.84,113.65,113.79,5203.0,92.1792,92.2927,92.1387,92.2522,5203.0
2019-08-01 11:20:00,113.79,114.32,113.79,114.18,6727.0,92.2522,92.6819,92.2522,92.5684,6727.0
2019-08-01 11:25:00,114.21,114.51,114.2,114.51,4746.0,92.5927,92.8359,92.5846,92.8359,4746.0
2019-08-01 11:30:00,114.48,114.57,114.42,114.57,2646.0,92.8116,92.8846,92.763,92.8846,2646.0
2019-08-01 11:35:00,114.57,114.63,114.24,114.26,7500.0,92.8846,92.9332,92.617,92.6333,7500.0
2019-08-01 11:40:00,114.29,114.38,114.2,114.23,6677.0,92.6576,92.7305,92.5846,92.6089,6677.0
2019-08-01 11:45:00,114.23,114.32,114.15,114.32,4937.0,92.6089,92.6819,92.5441,92.6819,4937.0
2019-08-01 11:50:00,114.31,114.38,114.26,114.34,3239.0,92.6738,92.7305,92.6333,92.6981,3239.0
2019-08-01 11:55:00,114.34,114.48,114.25,114.46,6714.0,92.6981,92.8116,92.6251,92.7954,6714.0
2019-08-01 12:00:00,114.53,114.53,114.26,114.32,8941.0,92.8521,92.8521,92.6333,92.6819,8941.0
2019-08-01 12:05:00,114.29,114.31,114.09,114.31,6101.0,92.6576,92.6738,92.4954,92.6738,6101.0
2019-08-01 12:10:00,114.37,114.37,114.27,114.33,2500.0,92.7224,92.7224,92.6414,92.69,2500.0
2019-08-01 12:15:00,114.32,114.57,114.3,114.57,8536.0,92.6819,92.8846,92.6657,92.8846,8536.0
2019-08-01 12:20:00,114.55,114.58,114.5,114.52,2009.0,92.8684,92.8927,92.8278,92.844,2009.0
2019-08-01 12:25:00,114.53,114.58,114.52,114.52,2135.0,92.8521,92.8927,92.844,92.844,2135.0
2019-08-01 12:30:00,114.54,114.55,114.4,114.5,3799.0,92.8603,92.8684,92.7468,92.8278,3799.0
2019-08-01 12:35:00,114.51,114.62,114.48,114.62,2899.0,92.8359,92.9251,92.8116,92.9251,2899.0
2019-08-01 12:40:00,114.62,114.62,114.47,114.57,3903.0,92.9251,92.9251,92.8035,92.8846,3903.0
2019-08-01 12:45:00,114.53,114.7,114.53,114.55,20267.0,92.8521,92.99,92.8521,92.8684,20267.0
2019-08-01 12:50:00,114.55,114.71,114.49,114.57,28260.0,92.8684,92.9981,92.8197,92.8846,28260.0
2019-08-01 12:55:00,114.56,114.68,114.53,114.68,16562.0,92.8765,92.9738,92.8521,92.9738,16562.0
2019-08-01 13:00:00,114.69,114.69,114.61,114.67,5721.0,92.9819,92.9819,92.917,92.9656,5721.0
2019-08-01 13:05:00,114.68,114.68,114.53,114.55,5409.0,92.9738,92.9738,92.8521,92.8684,5409.0
2019-08-01 13:10:00,114.59,114.86,114.57,114.83,28400.0,92.9008,93.1197,92.8846,93.0954,28400.0
2019-08-01 13:15:00,114.89,115.17,114.89,115.17,11153.0,93.144,93.371,93.144,93.371,11153.0
2019-08-01 13:20:00,115.12,115.24,115.02,115.2,5085.0,93.3305,93.4278,93.2494,93.3953,5085.0
2019-08-01 13:25:00,115.22,115.22,114.55,114.75,10198.0,93.4115,93.4115,92.8684,93.0305,10198.0
2019-08-01 13:30:00,114.67,115.1,114.63,114.98,12677.0,92.9656,93.3143,92.9332,93.217,12677.0
2019-08-01 13:35:00,114.98,115.23,114.91,115.11,31015.0,93.217,93.4197,93.1602,93.3224,31015.0
2019-08-01 13:40:00,115.02,115.09,114.74,114.79,11790.0,93.2494,93.3062,93.0224,93.0629,11790.0
2019-08-01 13:45:00,114.78,114.8,114.66,114.72,4435.0,93.0548,93.071,92.9575,93.0062,4435.0
2019-08-01 13:50:00,114.86,115.02,114.59,114.85,19368.0,93.1197,93.2494,92.9008,93.1116,19368.0
2019-08-01 13:55:00,114.85,115.23,114.82,115.23,8038.0,93.1116,93.4197,93.0873,93.4197,8038.0
2019-08-01 14:00:00,115.21,115.25,114.98,114.98,7476.0,93.4034,93.4359,93.217,93.217,7476.0
2019-08-01 14:05:00,115.05,115.27,114.97,115.27,9118.0,93.2737,93.4521,93.2089,93.4521,9118.0
2019-08-01 14:10:00,115.26,115.66,115.16,115.66,4188.0,93.444,93.7683,93.3629,93.7683,4188.0
2019-08-01 14:15:00,115.64,115.78,115.52,115.53,9558.0,93.752,93.8656,93.6548,93.6629,9558.0
2019-08-01 14:20:00,115.53,115.53,115.31,115.53,15919.0,93.6629,93.6629,93.4845,93.6629,15919.0
2019-08-01 14:25:00,115.55,115.66,115.49,115.57,6123.0,93.6791,93.7683,93.6304,93.6953,6123.0
2019-08-01 14:30:00,115.62,115.66,115.32,115.41,8147.0,93.7358,93.7683,93.4926,93.5656,8147.0
2019-08-01 14:35:00,115.47,115.53,115.29,115.29,12056.0,93.6142,93.6629,93.4683,93.4683,12056.0
2019-08-01 14:40:00,115.29,115.43,115.17,115.19,8807.0,93.4683,93.5818,93.371,93.3872,8807.0
2019-08-01 14:45:00,115.2,115.62,115.19,115.62,7447.0,93.3953,93.7358,93.3872,93.7358,7447.0
2019-08-01 14:50:00,115.64,115.72,115.52,115.56,6656.0,93.752,93.8169,93.6548,93.6872,6656.0
2019-08-01 14:55:00,115.51,115.61,115.42,115.43,8994.0,93.6467,93.7277,93.5737,93.5818,8994.0
2019-08-01 15:00:00,115.45,115.46,115.0,115.27,9923.0,93.598,93.6061,93.2332,93.4521,9923.0
2019-08-01 15:05:00,115.28,115.35,115.04,115.04,8057.0,93.4602,93.5169,93.2656,93.2656,8057.0
2019-08-01 15:10:00,115.04,115.3,115.04,115.23,4708.0,93.2656,93.4764,93.2656,93.4197,4708.0
2019-08-01 15:15:00,115.24,115.6,115.23,115.51,8621.0,93.4278,93.7196,93.4197,93.6467,8621.0
2019-08-01 15:20:00,115.47,115.69,115.45,115.69,7250.0,93.6142,93.7926,93.598,93.7926,7250.0
2019-08-01 15:25:00,115.65,115.66,115.5,115.52,14853.0,93.7602,93.7683,93.6385,93.6548,14853.0
2019-08-01 15:30:00,115.52,115.61,115.47,115.58,31360.0,93.6548,93.7277,93.6142,93.7034,31360.0
2019-08-01 15:35:00,115.56,115.66,115.51,115.64,26016.0,93.6872,93.7683,93.6467,93.752,26016.0
2019-08-01 15:40:00,115.65,115.72,115.4,115.45,38220.0,93.7602,93.8169,93.5575,93.598,38220.0
2019-08-01 15:45:00,115.45,115.63,115.45,115.53,33929.0,93.598,93.7439,93.598,93.6629,33929.0
2019-08-01 15:50:00,115.52,115.54,115.38,115.4,54276.0,93.6548,93.671,93.5413,93.5575,54276.0
2019-08-01 15:55:00,115.38,115.67,115.37,115.54,118292.0,93.5413,93.7764,93.5332,93.671,118292.0
2019-08-02 09:30:00,115.56,115.82,115.38,115.53,13312.0,93.6872,93.898,93.5413,93.6629,13312.0
2019-08-02 09:35:00,115.59,116.49,115.54,116.49,7473.0,93.7115,94.4412,93.671,94.4412,7473.0
2019-08-02 09:40:00,116.35,116.54,116.27,116.5,2901.0,94.3277,94.4817,94.2628,94.4493,2901.0
2019-08-02 09:45:00,116.48,116.48,116.17,116.17,4124.0,94.4331,94.4331,94.1817,94.1817,4124.0
2019-08-02 09:50:00,116.12,116.49,116.03,116.49,10447.0,94.1412,94.4412,94.0682,94.4412,10447.0
2019-08-02 09:55:00,116.45,116.73,116.33,116.63,5539.0,94.4087,94.6357,94.3114,94.5547,5539.0
2019-08-02 10:00:00,116.5,116.75,116.49,116.65,4998.0,94.4493,94.652,94.4412,94.5709,4998.0
2019-08-02 10:05:00,116.65,117.01,116.65,117.0,20050.0,94.5709,94.8627,94.5709,94.8546,20050.0
2019-08-02 10:10:00,116.96,117.11,116.81,117.01,5900.0,94.8222,94.9438,94.7006,94.8627,5900.0
2019-08-02 10:15:00,116.92,117.21,116.86,117.12,10095.0,94.7898,95.0249,94.7411,94.9519,10095.0
2019-08-02 10:20:00,117.15,117.24,117.06,117.23,6109.0,94.9762,95.0492,94.9033,95.0411,6109.0
2019-08-02 10:25:00,117.18,117.32,117.15,117.15,9498.0,95.0006,95.1141,94.9762,94.9762,9498.0
2019-08-02 10:30:00,117.1,117.19,116.83,116.89,7050.0,94.9357,95.0087,94.7168,94.7655,7050.0
2019-08-02 10:35:00,116.89,116.9,116.65,116.77,8039.0,94.7655,94.7736,94.5709,94.6682,8039.0
2019-08-02 10:40:00,116.75,116.93,116.75,116.85,3528.0,94.652,94.7979,94.652,94.733,3528.0
2019-08-02 10:45:00,116.93,117.02,116.89,117.02,4339.0,94.7979,94.8708,94.7655,94.8708,4339.0
2019-08-02 10:50:00,117.06,117.15,117.02,117.15,3956.0,94.9033,94.9762,94.8708,94.9762,3956.0
2019-08-02 10:55:00,117.11,117.31,117.09,117.18,3398.0,94.9438,95.106,94.9276,95.0006,3398.0
2019-08-02 11:00:00,117.14,117.14,116.9,116.93,6831.0,94.9681,94.9681,94.7736,94.7979,6831.0
2019-08-02 11:05:00,116.9,116.9,116.73,116.82,4800.0,94.7736,94.7736,94.6357,94.7087,4800.0
2019-08-02 11:10:00,116.86,117.01,116.78,116.96,6440.0,94.7411,94.8627,94.6763,94.8222,6440.0
2019-08-02 11:15:00,116.94,117.02,116.86,116.97,3550.0,94.806,94.8708,94.7411,94.8303,3550.0
2019-08-02 11:20:00,116.93,116.95,116.68,116.92,11170.0,94.7979,94.8141,94.5952,94.7898,11170.0
2019-08-02 11:25:00,116.88,116.98,116.86,116.93,3620.0,94.7573,94.8384,94.7411,94.7979,3620.0
2019-08-02 11:30:00,116.93,117.07,116.92,116.97,5258.0,94.7979,94.9114,94.7898,94.8303,5258.0
2019-08-02 11:35:00,117.0,117.06,116.9,116.98,5400.0,94.8546,94.9033,94.7736,94.8384,5400.0
2019-08-02 11:40:00,117.01,117.04,116.9,116.98,4016.0,94.8627,94.8871,94.7736,94.8384,4016.0
2019-08-02 11:45:00,116.94,116.99,116.76,116.86,10617.0,94.806,94.8465,94.6601,94.7411,10617.0
2019-08-02 11:50:00,116.9,117.06,116.83,117.06,7770.0,94.7736,94.9033,94.7168,94.9033,7770.0
2019-08-02 11:55:00,117.0,117.16,117.0,117.16,2642.0,94.8546,94.9843,94.8546,94.9843,2642.0
2019-08-02 12:00:00,117.14,117.14,117.02,117.09,5210.0,94.9681,94.9681,94.8708,94.9276,5210.0
2019-08-02 12:05:00,117.11,117.19,116.99,117.16,7455.0,94.9438,95.0087,94.8465,94.9843,7455.0
2019-08-02 12:10:00,117.19,117.19,116.93,116.95,4219.0,95.0087,95.0087,94.7979,94.8141,4219.0
2019-08-02 12:15:00,116.91,117.03,116.87,116.9,3296.0,94.7817,94.879,94.7492,94.7736,3296.0
2019-08-02 12:20:00,116.87,116.87,116.76,116.83,3408.0,94.7492,94.7492,94.6601,94.7168,3408.0
2019-08-02 12:25:00,116.85,116.98,116.83,116.93,3400.0,94.733,94.8384,94.7168,94.7979,3400.0
2019-08-02 12:30:00,116.92,116.93,116.84,116.93,2593.0,94.7898,94.7979,94.7249,94.7979,2593.0
2019-08-02 12:35:00,116.98,117.12,116.95,117.07,3806.0,94.8384,94.9519,94.8141,94.9114,3806.0
2019-08-02 12:40:00,117.09,117.2,117.0,117.13,2810.0,94.9276,95.0168,94.8546,94.96,2810.0
2019-08-02 12:45:00,117.14,117.14,116.94,116.99,3858.0,94.9681,94.9681,94.806,94.8465,3858.0
2019-08-02 12:50:00,116.99,117.25,116.99,117.18,6227.0,94.8465,95.0573,94.8465,95.0006,6227.0
2019-08-02 12:55:00,117.17,117.22,117.07,117.2,2832.0,94.9925,95.033,94.9114,95.0168,2832.0
2019-08-02 13:00:00,117.2,117.2,117.03,117.09,2800.0,95.0168,95.0168,94.879,94.9276,2800.0
2019-08-02 13:05:00,117.06,117.15,116.98,117.15,5300.0,94.9033,94.9762,94.8384,94.9762,5300.0
2019-08-02 13:10:00,117.12,117.13,117.0,117.02,3979.0,94.9519,94.96,94.8546,94.8708,3979.0
2019-08-02 13:15:00,117.06,117.16,117.05,117.15,3495.0,94.9033,94.9843,94.8952,94.9762,3495.0
2019-08-02 13:20:00,117.18,117.29,117.15,117.2,6384.0,95.0006,95.0897,94.9762,95.0168,6384.0
2019-08-02 13:25:00,117.22,117.3,117.21,117.26,3000.0,95.033,95.0979,95.0249,95.0654,3000.0
2019-08-02 13:30:00,117.29,117.29,117.1,117.1,3265.0,95.0897,95.0897,94.9357,94.9357,3265.0
2019-08-02 13:35:00,117.08,117.12,116.96,116.96,9708.0,94.9195,94.9519,94.8222,94.8222,9708.0
2019-08-02 13:40:00,116.96,117.06,116.96,117.04,4432.0,94.8222,94.9033,94.8222,94.8871,4432.0
2019-08-02 13:45:00,117.05,117.07,116.93,116.96,6832.0,94.8952,94.9114,94.7979,94.8222,6832.0
2019-08-02 13:50:00,116.96,117.0,116.93,117.0,7319.0,94.8222,94.8546,94.7979,94.8546,7319.0
2019-08-02 13:55:00,116.96,117.03,116.96,117.03,6539.0,94.8222,94.879,94.8222,94.879,6539.0
2019-08-02 14:00:00,117.02,117.13,117.0,117.05,7516.0,94.8708,94.96,94.8546,94.8952,7516.0
2019-08-02 14:05:00,117.09,117.19,117.05,117.07,6133.0,94.9276,95.0087,94.8952,94.9114,6133.0
2019-08-02 14:10:00,117.05,117.15,116.96,117.15,8310.0,94.8952,94.9762,94.8222,94.9762,8310.0
2019-08-02 14:15:00,117.17,117.22,117.12,117.13,4800.0,94.9925,95.033,94.9519,94.96,4800.0
2019-08-02 14:20:00,117.1,117.29,117.09,117.25,5777.0,94.9357,95.0897,94.9276,95.0573,5777.0
2019-08-02 14:25:00,117.28,117.28,117.08,117.18,5831.0,95.0816,95.0816,94.9195,95.0006,5831.0
2019-08-02 14:30:00,117.15,117.2,117.13,117.15,5200.0,94.9762,95.0168,94.96,94.9762,5200.0
2019-08-02 14:35:00,117.2,117.28,117.18,117.26,3800.0,95.0168,95.0816,95.0006,95.0654,3800.0
2019-08-02 14:40:00,117.25,117.3,117.22,117.28,4325.0,95.0573,95.0979,95.033,95.0816,4325.0
2019-08-02 14:45:00,117.28,117.28,117.12,117.18,5176.0,95.0816,95.0816,94.9519,95.0006,5176.0
2019-08-02 14:50:00,117.18,117.3,117.13,117.3,4448.0,95.0006,95.0979,94.96,95.0979,4448.0
2019-08-02 14:55:00,117.26,117.35,117.19,117.35,8624.0,95.0654,95.1384,95.0087,95.1384,8624.0
2019-08-02 15:00:00,117.34,117.4,117.12,117.15,5902.0,95.1303,95.1789,94.9519,94.9762,5902.0
2019-08-02 15:05:00,117.16,117.2,117.12,117.17,5573.0,94.9843,95.0168,94.9519,94.9925,5573.0
2019-08-02 15:10:00,117.14,117.14,117.06,117.12,10537.0,94.9681,94.9681,94.9033,94.9519,10537.0
2019-08-02 15:15:00,117.15,117.25,117.13,117.13,10592.0,94.9762,95.0573,94.96,94.96,10592.0
2019-08-02 15:20:00,117.13,117.44,117.13,117.39,5593.0,94.96,95.2114,94.96,95.1708,5593.0
2019-08-02 15:25:00,117.38,117.54,117.38,117.5,4930.0,95.1627,95.2924,95.1627,95.26,4930.0
2019-08-02 15:30:00,117.54,117.62,117.46,117.54,9085.0,95.2924,95.3573,95.2276,95.2924,9085.0
2019-08-02 15:35:00,117.57,117.93,117.53,117.7,16242.0,95.3167,95.6086,95.2843,95.4221,16242.0
2019-08-02 15:40:00,117.71,117.71,117.5,117.52,13649.0,95.4302,95.4302,95.26,95.2762,13649.0
2019-08-02 15:45:00,117.51,117.52,117.12,117.15,16357.0,95.2681,95.2762,94.9519,94.9762,16357.0
2019-08-02 15:50:00,117.18,117.22,117.09,117.11,41695.0,95.0006,95.033,94.9276,94.9438,41695.0
2019-08-02 15:55:00,117.12,117.46,117.11,117.21,65789.0,94.9519,95.2276,94.9438,95.0249,65789.0
2019-08-05 09:30:00,116.61,116.63,116.1,116.39,13670.0,94.5385,94.5547,94.125,94.3601,13670.0
2019-08-05 09:35:00,116.33,116.39,116.1,116.26,5847.0,94.3114,94.3601,94.125,94.2547,5847.0
2019-08-05 09:40:00,116.31,116.78,116.14,116.59,16644.0,94.2952,94.6763,94.1574,94.5222,16644.0
2019-08-05 09:45:00,116.61,116.85,116.34,116.34,34804.0,94.5385,94.733,94.3196,94.3196,34804.0
2019-08-05 09:50:00,116.26,116.49,116.04,116.09,3417.0,94.2547,94.4412,94.0763,94.1169,3417.0
2019-08-05 09:55:00,116.08,116.37,115.89,116.36,6671.0,94.1088,94.3439,93.9547,94.3358,6671.0
2019-08-05 10:00:00,116.36,116.44,115.95,116.04,13487.0,94.3358,94.4006,94.0034,94.0763,13487.0
2019-08-05 10:05:00,115.96,116.4,115.95,116.4,8000.0,94.0115,94.3682,94.0034,94.3682,8000.0
2019-08-05 10:10:00,116.38,116.48,116.21,116.32,10414.0,94.352,94.4331,94.2142,94.3033,10414.0
2019-08-05 10:15:00,116.31,116.42,115.87,115.91,11286.0,94.2952,94.3844,93.9385,93.9709,11286.0
2019-08-05 10:20:00,115.96,116.03,115.73,115.73,3094.0,94.0115,94.0682,93.825,93.825,3094.0
2019-08-05 10:25:00,115.73,116.07,115.69,116.07,8120.0,93.825,94.1007,93.7926,94.1007,8120.0
2019-08-05 10:30:00,116.01,116.05,115.71,115.76,8522.0,94.052,94.0844,93.8088,93.8493,8522.0
2019-08-05 10:35:00,115.78,116.04,115.78,116.01,8830.0,93.8656,94.0763,93.8656,94.052,8830.0
2019-08-05 10:40:00,116.01,116.07,115.92,115.93,4740.0,94.052,94.1007,93.9791,93.9872,4740.0
2019-08-05 10:45:00,115.96,115.97,115.65,115.65,8000.0,94.0115,94.0196,93.7602,93.7602,8000.0
2019-08-05 10:50:00,115.6,115.87,115.6,115.87,11023.0,93.7196,93.9385,93.7196,93.9385,11023.0
2019-08-05 10:55:00,115.95,116.08,115.83,115.96,15544.0,94.0034,94.1088,93.9061,94.0115,15544.0
2019-08-05 11:00:00,115.97,116.35,115.96,116.35,11562.0,94.0196,94.3277,94.0115,94.3277,11562.0
2019-08-05 11:05:00,116.39,116.56,116.32,116.49,16575.0,94.3601,94.4979,94.3033,94.4412,16575.0
2019-08-05 11:10:00,116.5,116.85,116.5,116.79,19562.0,94.4493,94.733,94.4493,94.6844,19562.0
2019-08-05 11:15:00,116.82,116.99,116.69,116.99,20828.0,94.7087,94.8465,94.6033,94.8465,20828.0
2019-08-05 11:20:00,117.0,117.13,116.98,116.99,14165.0,94.8546,94.96,94.8384,94.8465,14165.0
2019-08-05 11:25:00,117.0,117.01,116.87,116.87,3956.0,94.8546,94.8627,94.7492,94.7492,3956.0
2019-08-05 11:30:00,116.86,116.99,116.78,116.78,5255.0,94.7411,94.8465,94.6763,94.6763,5255.0
2019-08-05 11:35:00,116.75,116.77,116.63,116.77,6275.0,94.652,94.6682,94.5547,94.6682,6275.0
2019-08-05 11:40:00,116.8,116.88,116.66,116.72,14647.0,94.6925,94.7573,94.579,94.6276,14647.0
2019-08-05 11:45:00,116.76,116.96,116.76,116.92,3113.0,94.6601,94.8222,94.6601,94.7898,3113.0
2019-08-05 11:50:00,116.89,117.09,116.88,117.06,5355.0,94.7655,94.9276,94.7573,94.9033,5355.0
2019-08-05 11:55:00,117.02,117.07,116.67,116.67,3895.0,94.8708,94.9114,94.5871,94.5871,3895.0
2019-08-05 12:00:00,116.66,116.73,116.49,116.52,5015.0,94.579,94.6357,94.4412,94.4655,5015.0
2019-08-05 12:05:00,116.57,116.63,116.49,116.57,3565.0,94.506,94.5547,94.4412,94.506,3565.0
2019-08-05 12:10:00,116.51,116.72,116.47,116.72,3237.0,94.4574,94.6276,94.425,94.6276,3237.0
2019-08-05 12:15:00,116.72,116.73,116.54,116.71,3784.0,94.6276,94.6357,94.4817,94.6195,3784.0
2019-08-05 12:20:00,116.69,116.84,116.69,116.7,1771.0,94.6033,94.7249,94.6033,94.6114,1771.0
2019-08-05 12:25:00,116.67,116.67,116.22,116.3,5049.0,94.5871,94.5871,94.2223,94.2871,5049.0
2019-08-05 12:30:00,116.3,116.42,116.3,116.37,2758.0,94.2871,94.3844,94.2871,94.3439,2758.0
2019-08-05 12:35:00,116.36,116.43,116.27,116.33,2564.0,94.3358,94.3925,94.2628,94.3114,2564.0
2019-08-05 12:40:00,116.27,116.31,116.04,116.08,3101.0,94.2628,94.2952,94.0763,94.1088,3101.0
2019-08-05 12:45:00,116.12,116.12,115.87,115.91,4695.0,94.1412,94.1412,93.9385,93.9709,4695.0
2019-08-05 12:50:00,115.89,115.89,115.61,115.67,8513.0,93.9547,93.9547,93.7277,93.7764,8513.0
2019-08-05 12:55:00,115.63,115.72,115.53,115.66,10742.0,93.7439,93.8169,93.6629,93.7683,10742.0
2019-08-05 13:00:00,115.65,115.85,115.65,115.73,5323.0,93.7602,93.9223,93.7602,93.825,5323.0
2019-08-05 13:05:00,115.7,115.76,115.57,115.62,12800.0,93.8007,93.8493,93.6953,93.7358,12800.0
2019-08-05 13:10:00,115.6,115.83,115.6,115.82,1818.0,93.7196,93.9061,93.7196,93.898,1818.0
2019-08-05 13:15:00,115.74,115.8,115.54,115.58,3781.0,93.8331,93.8818,93.671,93.7034,3781.0
2019-08-05 13:20:00,115.56,115.69,115.42,115.69,2770.0,93.6872,93.7926,93.5737,93.7926,2770.0
2019-08-05 13:25:00,115.69,115.7,115.29,115.31,6931.0,93.7926,93.8007,93.4683,93.4845,6931.0
2019-08-05 13:30:00,115.33,115.42,115.25,115.42,9618.0,93.5007,93.5737,93.4359,93.5737,9618.0
2019-08-05 13:35:00,115.47,115.49,115.42,115.49,1405.0,93.6142,93.6304,93.5737,93.6304,1405.0
2019-08-05 13:40:00,115.48,115.48,115.14,115.26,17443.0,93.6223,93.6223,93.3467,93.444,17443.0
2019-08-05 13:45:00,115.21,115.44,115.21,115.44,6617.0,93.4034,93.5899,93.4034,93.5899,6617.0
2019-08-05 13:50:00,115.42,115.43,115.32,115.43,3592.0,93.5737,93.5818,93.4926,93.5818,3592.0
2019-08-05 13:55:00,115.45,115.53,115.34,115.37,4315.0,93.598,93.6629,93.5088,93.5332,4315.0
2019-08-05 14:00:00,115.43,115.5,115.33,115.33,5430.0,93.5818,93.6385,93.5007,93.5007,5430.0
2019-08-05 14:05:00,115.34,115.41,115.33,115.33,2156.0,93.5088,93.5656,93.5007,93.5007,2156.0
2019-08-05 14:10:00,115.33,115.46,115.32,115.43,7922.0,93.5007,93.6061,93.4926,93.5818,7922.0
2019-08-05 14:15:00,115.39,115.48,115.38,115.48,2854.0,93.5494,93.6223,93.5413,93.6223,2854.0
2019-08-05 14:20:00,115.5,115.56,115.41,115.47,6969.0,93.6385,93.6872,93.5656,93.6142,6969.0
2019-08-05 14:25:00,115.47,115.48,115.02,115.11,13288.0,93.6142,93.6223,93.2494,93.3224,13288.0
2019-08-05 14:30:00,115.1,115.13,114.94,115.13,8832.0,93.3143,93.3386,93.1845,93.3386,8832.0
2019-08-05 14:35:00,115.14,115.2,115.0,115.0,17758.0,93.3467,93.3953,93.2332,93.2332,17758.0
2019-08-05 14:40:00,115.01,115.06,114.77,114.8,13798.0,93.2413,93.2818,93.0467,93.071,13798.0
2019-08-05 14:45:00,114.8,114.95,114.74,114.75,4306.0,93.071,93.1927,93.0224,93.0305,4306.0
2019-08-05 14:50:00,114.74,114.83,114.49,114.49,10895.0,93.0224,93.0954,92.8197,92.8197,10895.0
2019-08-05 14:55:00,114.54,114.58,114.35,114.53,9450.0,92.8603,92.8927,92.7062,92.8521,9450.0
2019-08-05 15:00:00,114.54,114.61,114.25,114.29,24699.0,92.8603,92.917,92.6251,92.6576,24699.0
2019-08-05 15:05:00,114.29,114.39,114.18,114.22,41181.0,92.6576,92.7386,92.5684,92.6008,41181.0
2019-08-05 15:10:00,114.23,114.94,114.23,114.94,11128.0,92.6089,93.1845,92.6089,93.1845,11128.0
2019-08-05 15:15:00,114.86,115.02,114.54,115.0,6396.0,93.1197,93.2494,92.8603,93.2332,6396.0
2019-08-05 15:20:00,115.0,115.28,114.99,115.11,4814.0,93.2332,93.4602,93.2251,93.3224,4814.0
2019-08-05 15:25:00,115.19,115.38,115.05,115.16,16961.0,93.3872,93.5413,93.2737,93.3629,16961.0
2019-08-05 15:30:00,115.06,115.3,114.83,115.26,13050.0,93.2818,93.4764,93.0954,93.444,13050.0
2019-08-05 15:35:00,115.25,115.69,115.24,115.56,8526.0,93.4359,93.7926,93.4278,93.6872,8526.0
2019-08-05 15:40:00,115.6,115.77,115.51,115.76,18248.0,93.7196,93.8574,93.6467,93.8493,18248.0
2019-08-05 15:45:00,115.75,115.81,115.6,115.69,16095.0,93.8412,93.8899,93.7196,93.7926,16095.0
2019-08-05 15:50:00,115.67,116.03,115.53,115.93,28472.0,93.7764,94.0682,93.6629,93.9872,28472.0
2019-08-05 15:55:00,115.91,115.95,115.49,115.51,55088.0,93.9709,94.0034,93.6304,93.6467,55088.0
2019-08-06 09:30:00,115.69,117.0,115.69,116.59,14224.0,93.7926,94.8546,93.7926,94.5222,14224.0
2019-08-06 09:35:00,116.7,116.78,116.14,116.73,8302.0,94.6114,94.6763,94.1574,94.6357,8302.0
2019-08-06 09:40:00,116.62,116.69,116.21,116.39,11340.0,94.5466,94.6033,94.2142,94.3601,11340.0
2019-08-06 09:45:00,116.19,116.29,115.41,115.69,5306.0,94.1979,94.279,93.5656,93.7926,5306.0
2019-08-06 09:50:00,115.73,116.13,115.6,115.84,3900.0,93.825,94.1493,93.7196,93.9142,3900.0
2019-08-06 09:55:00,115.94,115.94,115.59,115.7,5118.0,93.9953,93.9953,93.7115,93.8007,5118.0
2019-08-06 10:00:00,115.71,115.71,115.36,115.36,6345.0,93.8088,93.8088,93.525,93.525,6345.0
2019-08-06 10:05:00,115.29,115.29,115.02,115.15,4807.0,93.4683,93.4683,93.2494,93.3548,4807.0
2019-08-06 10:10:00,115.26,115.49,115.21,115.3,3385.0,93.444,93.6304,93.4034,93.4764,3385.0
2019-08-06 10:15:00,115.22,115.44,115.07,115.25,3640.0,93.4115,93.5899,93.2899,93.4359,3640.0
2019-08-06 10:20:00,115.22,115.32,115.15,115.24,2078.0,93.4115,93.4926,93.3548,93.4278,2078.0
2019-08-06 10:25:00,115.31,115.54,115.25,115.41,4716.0,93.4845,93.671,93.4359,93.5656,4716.0
2019-08-06 10:30:00,115.59,115.99,115.59,115.93,5594.0,93.7115,94.0358,93.7115,93.9872,5594.0
2019-08-06 10:35:00,115.88,116.17,115.81,116.1,6500.0,93.9466,94.1817,93.8899,94.125,6500.0
2019-08-06 10:40:00,116.09,116.38,116.09,116.25,4078.0,94.1169,94.352,94.1169,94.2466,4078.0
2019-08-06 10:45:00,116.28,116.41,116.26,116.32,6763.0,94.2709,94.3763,94.2547,94.3033,6763.0
2019-08-06 10:50:00,116.27,116.27,115.94,115.94,4337.0,94.2628,94.2628,93.9953,93.9953,4337.0
2019-08-06 10:55:00,115.91,115.93,115.7,115.77,4991.0,93.9709,93.9872,93.8007,93.8574,4991.0
2019-08-06 11:00:00,115.88,116.0,115.66,115.66,6472.0,93.9466,94.0439,93.7683,93.7683,6472.0
2019-08-06 11:05:00,115.69,116.05,115.69,116.0,15132.0,93.7926,94.0844,93.7926,94.0439,15132.0
2019-08-06 11:10:00,116.04,116.2,115.82,116.16,8500.0,94.0763,94.2061,93.898,94.1736,8500.0
2019-08-06 11:15:00,116.17,116.27,116.13,116.26,10013.0,94.1817,94.2628,94.1493,94.2547,10013.0
2019-08-06 11:20:00,116.27,116.49,116.21,116.47,8082.0,94.2628,94.4412,94.2142,94.425,8082.0
2019-08-06 11:25:00,116.48,116.71,116.46,116.66,9614.0,94.4331,94.6195,94.4168,94.579,9614.0
2019-08-06 11:30:00,116.63,116.68,116.44,116.52,9252.0,94.5547,94.5952,94.4006,94.4655,9252.0
2019-08-06 11:35:00,116.5,116.5,116.25,116.35,10613.0,94.4493,94.4493,94.2466,94.3277,10613.0
2019-08-06 11:40:00,116.35,116.5,116.32,116.41,15383.0,94.3277,94.4493,94.3033,94.3763,15383.0
2019-08-06 11:45:00,116.41,116.49,116.35,116.49,7433.0,94.3763,94.4412,94.3277,94.4412,7433.0
2019-08-06 11:50:00,116.52,116.55,116.4,116.45,14852.0,94.4655,94.4898,94.3682,94.4087,14852.0
2019-08-06 11:55:00,116.45,116.46,116.32,116.46,8010.0,94.4087,94.4168,94.3033,94.4168,8010.0
2019-08-06 12:00:00,116.54,116.68,116.54,116.68,9500.0,94.4817,94.5952,94.4817,94.5952,9500.0
2019-08-06 12:05:00,116.8,116.8,116.63,116.78,3413.0,94.6925,94.6925,94.5547,94.6763,3413.0
2019-08-06 12:10:00,116.73,116.99,116.71,116.99,4600.0,94.6357,94.8465,94.6195,94.8465,4600.0
2019-08-06 12:15:00,116.94,117.06,116.89,116.99,7559.0,94.806,94.9033,94.7655,94.8465,7559.0
2019-08-06 12:20:00,116.99,117.03,116.92,116.93,2541.0,94.8465,94.879,94.7898,94.7979,2541.0
2019-08-06 12:25:00,116.88,116.93,116.72,116.9,5325.0,94.7573,94.7979,94.6276,94.7736,5325.0
2019-08-06 12:30:00,116.89,117.0,116.84,116.87,3870.0,94.7655,94.8546,94.7249,94.7492,3870.0
2019-08-06 12:35:00,116.89,116.99,116.84,116.99,4378.0,94.7655,94.8465,94.7249,94.8465,4378.0
2019-08-06 12:40:00,116.98,117.08,116.98,117.08,3478.0,94.8384,94.9195,94.8384,94.9195,3478.0
2019-08-06 12:45:00,117.1,117.1,117.02,117.02,1446.0,94.9357,94.9357,94.8708,94.8708,1446.0
2019-08-06 12:50:00,117.0,117.04,116.93,117.0,4233.0,94.8546,94.8871,94.7979,94.8546,4233.0
2019-08-06 12:55:00,117.03,117.15,117.03,117.14,12632.0,94.879,94.9762,94.879,94.9681,12632.0
2019-08-06 13:00:00,117.18,117.25,117.15,117.16,1700.0,95.0006,95.0573,94.9762,94.9843,1700.0
2019-08-06 13:05:00,117.08,117.21,117.02,117.15,1915.0,94.9195,95.0249,94.8708,94.9762,1915.0
2019-08-06 13:10:00,117.1,117.11,117.0,117.06,6275.0,94.9357,94.9438,94.8546,94.9033,6275.0
2019-08-06 13:15:00,117.1,117.13,117.05,117.1,3311.0,94.9357,94.96,94.8952,94.9357,3311.0
2019-08-06 13:20:00,117.13,117.19,117.13,117.17,1752.0,94.96,95.0087,94.96,94.9925,1752.0
2019-08-06 13:25:00,117.19,117.23,117.1,117.1,3716.0,95.0087,95.0411,94.9357,94.9357,3716.0
2019-08-06 13:30:00,117.11,117.21,117.1,117.1,2300.0,94.9438,95.0249,94.9357,94.9357,2300.0
2019-08-06 13:35:00,117.12,117.28,117.12,117.28,3393.0,94.9519,95.0816,94.9519,95.0816,3393.0
2019-08-06 13:40:00,117.33,117.37,117.25,117.26,3363.0,95.1222,95.1546,95.0573,95.0654,3363.0
2019-08-06 13:45:00,117.27,117.3,117.19,117.3,4614.0,95.0735,95.0979,95.0087,95.0979,4614.0
2019-08-06 13:50:00,117.36,117.48,117.36,117.42,2700.0,95.1465,95.2438,95.1465,95.1951,2700.0
2019-08-06 13:55:00,117.38,117.38,117.21,117.26,2973.0,95.1627,95.1627,95.0249,95.0654,2973.0
2019-08-06 14:00:00,117.23,117.37,117.17,117.37,6098.0,95.0411,95.1546,94.9925,95.1546,6098.0
2019-08-06 14:05:00,117.27,117.3,117.17,117.17,1747.0,95.0735,95.0979,94.9925,94.9925,1747.0
2019-08-06 14:10:00,117.14,117.27,117.11,117.24,1835.0,94.9681,95.0735,94.9438,95.0492,1835.0
2019-08-06 14:15:00,117.27,117.53,117.27,117.53,1640.0,95.0735,95.2843,95.0735,95.2843,1640.0
2019-08-06 14:20:00,117.42,117.58,117.38,117.49,3703.0,95.1951,95.3249,95.1627,95.2519,3703.0
2019-08-06 14:25:00,117.58,117.77,117.57,117.7,1796.0,95.3249,95.4789,95.3167,95.4221,1796.0
2019-08-06 14:30:00,117.75,117.83,117.68,117.8,2501.0,95.4627,95.5275,95.4059,95.5032,2501.0
2019-08-06 14:35:00,117.84,117.91,117.72,117.77,4152.0,95.5356,95.5924,95.4384,95.4789,4152.0
2019-08-06 14:40:00,117.75,117.81,117.68,117.78,1310.0,95.4627,95.5113,95.4059,95.487,1310.0
2019-08-06 14:45:00,117.74,117.74,117.63,117.66,2538.0,95.4546,95.4546,95.3654,95.3897,2538.0
2019-08-06 14:50:00,117.67,117.69,117.44,117.46,3635.0,95.3978,95.414,95.2114,95.2276,3635.0
2019-08-06 14:55:00,117.52,117.53,117.25,117.26,2095.0,95.2762,95.2843,95.0573,95.0654,2095.0
2019-08-06 15:00:00,117.31,117.34,116.96,117.07,4770.0,95.106,95.1303,94.8222,94.9114,4770.0
2019-08-06 15:05:00,117.04,117.29,117.04,117.21,3467.0,94.8871,95.0897,94.8871,95.0249,3467.0
2019-08-06 15:10:00,117.05,117.19,117.05,117.15,4812.0,94.8952,95.0087,94.8952,94.9762,4812.0
2019-08-06 15:15:00,117.17,117.25,117.14,117.21,3537.0,94.9925,95.0573,94.9681,95.0249,3537.0
2019-08-06 15:20:00,117.26,117.3,117.06,117.15,3015.0,95.0654,95.0979,94.9033,94.9762,3015.0
2019-08-06 15:25:00,117.03,117.1,116.95,117.04,9631.0,94.879,94.9357,94.8141,94.8871,9631.0
2019-08-06 15:30:00,117.0,117.08,116.88,117.04,31540.0,94.8546,94.9195,94.7573,94.8871,31540.0
2019-08-06 15:35:00,117.05,117.32,117.05,117.2,4531.0,94.8952,95.1141,94.8952,95.0168,4531.0
2019-08-06 15:40:00,117.23,117.28,117.1,117.25,6599.0,95.0411,95.0816,94.9357,95.0573,6599.0
2019-08-06 15:45:00,117.23,117.35,117.05,117.23,6675.0,95.0411,95.1384,94.8952,95.0411,6675.0
2019-08-06 15:50:00,117.29,117.44,117.13,117.13,10930.0,95.0897,95.2114,94.96,94.96,10930.0
2019-08-06 15:55:00,117.13,117.16,116.95,117.1,29620.0,94.96,94.9843,94.8141,94.9357,29620.0
2019-08-07 09:30:00,116.52,116.63,116.06,116.28,13535.0,94.4655,94.5547,94.0926,94.2709,13535.0
2019-08-07 09:35:00,116.49,117.0,116.28,116.49,13424.0,94.4412,94.8546,94.2709,94.4412,13424.0
2019-08-07 09:40:00,116.42,116.6,116.31,116.53,25954.0,94.3844,94.5303,94.2952,94.4736,25954.0
2019-08-07 09:45:00,116.51,116.65,116.16,116.51,49281.0,94.4574,94.5709,94.1736,94.4574,49281.0
2019-08-07 09:50:00,116.46,116.59,116.35,116.42,7413.0,94.4168,94.5222,94.3277,94.3844,7413.0
2019-08-07 09:55:00,116.4,116.76,116.4,116.58,3884.0,94.3682,94.6601,94.3682,94.5141,3884.0
2019-08-07 10:00:00,116.5,116.77,116.34,116.51,6606.0,94.4493,94.6682,94.3196,94.4574,6606.0
2019-08-07 10:05:00,116.67,117.02,116.62,117.02,1838.0,94.5871,94.8708,94.5466,94.8708,1838.0
2019-08-07 10:10:00,117.07,117.15,116.93,116.93,1602.0,94.9114,94.9762,94.7979,94.7979,1602.0
2019-08-07 10:15:00,116.88,117.18,116.81,117.15,2254.0,94.7573,95.0006,94.7006,94.9762,2254.0
2019-08-07 10:20:00,117.02,117.16,116.95,117.09,4320.0,94.8708,94.9843,94.8141,94.9276,4320.0
2019-08-07 10:25:00,117.13,117.34,117.11,117.26,2368.0,94.96,95.1303,94.9438,95.0654,2368.0
2019-08-07 10:30:00,117.33,117.54,116.99,117.1,27019.0,95.1222,95.2924,94.8465,94.9357,27019.0
2019-08-07 10:35:00,117.08,117.11,116.93,117.04,8583.0,94.9195,94.9438,94.7979,94.8871,8583.0
2019-08-07 10:40:00,117.04,117.04,116.83,116.93,9869.0,94.8871,94.8871,94.7168,94.7979,9869.0
2019-08-07 10:45:00,116.96,117.13,116.96,117.13,2556.0,94.8222,94.96,94.8222,94.96,2556.0
2019-08-07 10:50:00,117.05,117.26,117.03,117.17,3021.0,94.8952,95.0654,94.879,94.9925,3021.0
2019-08-07 10:55:00,117.22,117.26,117.04,117.17,2845.0,95.033,95.0654,94.8871,94.9925,2845.0
2019-08-07 11:00:00,117.15,117.22,117.0,117.03,6100.0,94.9762,95.033,94.8546,94.879,6100.0
2019-08-07 11:05:00,117.0,117.01,116.85,116.93,3627.0,94.8546,94.8627,94.733,94.7979,3627.0
2019-08-07 11:10:00,116.92,117.07,116.92,117.03,3284.0,94.7898,94.9114,94.7898,94.879,3284.0
2019-08-07 11:15:00,117.03,117.16,116.94,116.95,5735.0,94.879,94.9843,94.806,94.8141,5735.0
2019-08-07 11:20:00,117.0,117.18,116.85,116.92,4950.0,94.8546,95.0006,94.733,94.7898,4950.0
2019-08-07 11:25:00,116.94,116.95,116.78,116.95,4802.0,94.806,94.8141,94.6763,94.8141,4802.0
2019-08-07 11:30:00,116.95,117.02,116.87,116.94,7145.0,94.8141,94.8708,94.7492,94.806,7145.0
2019-08-07 11:35:00,117.01,117.12,116.92,117.07,6592.0,94.8627,94.9519,94.7898,94.9114,6592.0
2019-08-07 11:40:00,117.06,117.08,116.86,116.87,6288.0,94.9033,94.9195,94.7411,94.7492,6288.0
2019-08-07 11:45:00,116.95,116.95,116.66,116.89,32736.0,94.8141,94.8141,94.579,94.7655,32736.0
2019-08-07 11:50:00,116.89,116.93,116.8,116.85,7381.0,94.7655,94.7979,94.6925,94.733,7381.0
2019-08-07 11:55:00,116.92,117.29,116.92,117.03,10094.0,94.7898,95.0897,94.7898,94.879,10094.0
2019-08-07 12:00:00,117.07,117.09,116.84,116.88,2754.0,94.9114,94.9276,94.7249,94.7573,2754.0
2019-08-07 12:05:00,116.81,116.86,116.66,116.72,2302.0,94.7006,94.7411,94.579,94.6276,2302.0
2019-08-07 12:10:00,116.73,116.93,116.71,116.89,7788.0,94.6357,94.7979,94.6195,94.7655,7788.0
2019-08-07 12:15:00,116.93,116.97,116.88,116.97,1500.0,94.7979,94.8303,94.7573,94.8303,1500.0
2019-08-07 12:20:00,116.83,116.83,116.73,116.79,1613.0,94.7168,94.7168,94.6357,94.6844,1613.0
2019-08-07 12:25:00,116.79,117.01,116.79,116.97,1674.0,94.6844,94.8627,94.6844,94.8303,1674.0
2019-08-07 12:30:00,116.95,117.22,116.95,117.2,2271.0,94.8141,95.033,94.8141,95.0168,2271.0
2019-08-07 12:35:00,117.15,117.33,117.14,117.27,1411.0,94.9762,95.1222,94.9681,95.0735,1411.0
2019-08-07 12:40:00,117.32,117.45,117.24,117.37,3754.0,95.1141,95.2195,95.0492,95.1546,3754.0
2019-08-07 12:45:00,117.39,117.49,117.38,117.45,2100.0,95.1708,95.2519,95.1627,95.2195,2100.0
2019-08-07 12:50:00,117.47,117.71,117.47,117.67,3310.0,95.2357,95.4302,95.2357,95.3978,3310.0
2019-08-07 12:55:00,117.62,117.68,117.59,117.63,1724.0,95.3573,95.4059,95.333,95.3654,1724.0
2019-08-07 13:00:00,117.67,117.71,117.56,117.58,3663.0,95.3978,95.4302,95.3086,95.3249,3663.0
2019-08-07 13:05:00,117.6,117.66,117.54,117.66,2944.0,95.3411,95.3897,95.2924,95.3897,2944.0
2019-08-07 13:10:00,117.64,117.73,117.59,117.63,4809.0,95.3735,95.4465,95.333,95.3654,4809.0
2019-08-07 13:15:00,117.6,117.68,117.53,117.59,4765.0,95.3411,95.4059,95.2843,95.333,4765.0
2019-08-07 13:20:00,117.63,117.63,117.54,117.59,2000.0,95.3654,95.3654,95.2924,95.333,2000.0
2019-08-07 13:25:00,117.54,117.59,117.46,117.55,1955.0,95.2924,95.333,95.2276,95.3005,1955.0
2019-08-07 13:30:00,117.58,117.79,117.58,117.73,3372.0,95.3249,95.4951,95.3249,95.4465,3372.0
2019-08-07 13:35:00,117.73,117.88,117.71,117.86,4072.0,95.4465,95.5681,95.4302,95.5519,4072.0
2019-08-07 13:40:00,117.89,118.03,117.89,117.98,3779.0,95.5762,95.6897,95.5762,95.6491,3779.0
2019-08-07 13:45:00,117.96,118.08,117.94,118.08,2004.0,95.6329,95.7302,95.6167,95.7302,2004.0
2019-08-07 13:50:00,118.06,118.07,117.94,117.99,4009.0,95.714,95.7221,95.6167,95.6572,4009.0
2019-08-07 13:55:00,118.0,118.02,117.82,117.87,2368.0,95.6654,95.6816,95.5194,95.56,2368.0
2019-08-07 14:00:00,117.87,118.05,117.6,117.67,4073.0,95.56,95.7059,95.3411,95.3978,4073.0
2019-08-07 14:05:00,117.65,117.77,117.65,117.72,2200.0,95.3816,95.4789,95.3816,95.4384,2200.0
2019-08-07 14:10:00,117.76,117.97,117.66,117.91,3249.0,95.4708,95.641,95.3897,95.5924,3249.0
2019-08-07 14:15:00,117.93,117.94,117.73,117.74,3317.0,95.6086,95.6167,95.4465,95.4546,3317.0
2019-08-07 14:20:00,117.77,117.95,117.77,117.93,4871.0,95.4789,95.6248,95.4789,95.6086,4871.0
2019-08-07 14:25:00,117.96,118.28,117.96,118.23,2559.0,95.6329,95.8924,95.6329,95.8518,2559.0
2019-08-07 14:30:00,118.22,118.29,118.14,118.14,2911.0,95.8437,95.9005,95.7789,95.7789,2911.0
2019-08-07 14:35:00,118.16,118.28,118.11,118.24,2083.0,95.7951,95.8924,95.7545,95.8599,2083.0
2019-08-07 14:40:00,118.18,118.49,118.17,118.45,2750.0,95.8113,96.0626,95.8032,96.0302,2750.0
2019-08-07 14:45:00,118.41,118.49,118.36,118.44,2900.0,95.9978,96.0626,95.9572,96.0221,2900.0
2019-08-07 14:50:00,118.47,118.59,118.42,118.53,2944.0,96.0464,96.1437,96.0059,96.095,2944.0
2019-08-07 14:55:00,118.56,118.63,118.47,118.57,3452.0,96.1194,96.1761,96.0464,96.1275,3452.0
2019-08-07 15:00:00,118.64,118.71,118.41,118.51,4220.0,96.1842,96.241,95.9978,96.0788,4220.0
2019-08-07 15:05:00,118.45,118.54,118.38,118.38,6306.0,96.0302,96.1031,95.9734,95.9734,6306.0
2019-08-07 15:10:00,118.45,118.48,118.33,118.41,5481.0,96.0302,96.0545,95.9329,95.9978,5481.0
2019-08-07 15:15:00,118.42,118.73,118.39,118.7,5546.0,96.0059,96.2572,95.9815,96.2329,5546.0
2019-08-07 15:20:00,118.71,118.77,118.54,118.55,6489.0,96.241,96.2896,96.1031,96.1113,6489.0
2019-08-07 15:25:00,118.57,118.73,118.47,118.72,3500.0,96.1275,96.2572,96.0464,96.2491,3500.0
2019-08-07 15:30:00,118.76,118.84,118.62,118.62,9228.0,96.2815,96.3464,96.168,96.168,9228.0
2019-08-07 15:35:00,118.6,118.72,118.48,118.72,16163.0,96.1518,96.2491,96.0545,96.2491,16163.0
2019-08-07 15:40:00,118.77,118.81,118.54,118.55,13067.0,96.2896,96.322,96.1031,96.1113,13067.0
2019-08-07 15:45:00,118.5,118.57,118.39,118.4,25236.0,96.0707,96.1275,95.9815,95.9896,25236.0
2019-08-07 15:50:00,118.43,118.43,118.13,118.23,61351.0,96.014,96.014,95.7708,95.8518,61351.0
2019-08-07 15:55:00,118.25,118.61,118.23,118.53,106564.0,95.868,96.1599,95.8518,96.095,106564.0
2019-08-08 09:30:00,118.26,118.29,117.04,117.04,12318.0,95.8761,95.9005,94.8871,94.8871,12318.0
2019-08-08 09:35:00,117.28,117.79,117.27,117.78,6753.0,95.0816,95.4951,95.0735,95.487,6753.0
2019-08-08 09:40:00,117.68,118.06,117.61,117.87,4501.0,95.4059,95.714,95.3492,95.56,4501.0
2019-08-08 09:45:00,117.75,117.94,117.63,117.94,5703.0,95.4627,95.6167,95.3654,95.6167,5703.0
2019-08-08 09:50:00,117.91,118.0,117.67,117.84,4673.0,95.5924,95.6654,95.3978,95.5356,4673.0
2019-08-08 09:55:00,117.79,118.03,117.63,117.73,3780.0,95.4951,95.6897,95.3654,95.4465,3780.0
2019-08-08 10:00:00,117.83,117.91,117.59,117.59,3925.0,95.5275,95.5924,95.333,95.333,3925.0
2019-08-08 10:05:00,117.55,117.9,117.5,117.9,7200.0,95.3005,95.5843,95.26,95.5843,7200.0
2019-08-08 10:10:00,117.91,118.03,117.79,117.96,3348.0,95.5924,95.6897,95.4951,95.6329,3348.0
2019-08-08 10:15:00,117.92,118.28,117.92,118.28,3661.0,95.6005,95.8924,95.6005,95.8924,3661.0
2019-08-08 10:20:00,118.22,118.48,118.22,118.47,2239.0,95.8437,96.0545,95.8437,96.0464,2239.0
2019-08-08 10:25:00,118.48,118.52,118.25,118.28,14846.0,96.0545,96.0869,95.868,95.8924,14846.0
2019-08-08 10:30:00,118.33,118.4,118.06,118.06,2054.0,95.9329,95.9896,95.714,95.714,2054.0
2019-08-08 10:35:00,118.06,118.23,118.05,118.22,8538.0,95.714,95.8518,95.7059,95.8437,8538.0
2019-08-08 10:40:00,118.18,118.34,118.18,118.29,1300.0,95.8113,95.941,95.8113,95.9005,1300.0
2019-08-08 10:45:00,118.28,118.35,118.27,118.31,3845.0,95.8924,95.9491,95.8843,95.9167,3845.0
2019-08-08 10:50:00,118.32,118.42,118.14,118.19,11249.0,95.9248,96.0059,95.7789,95.8194,11249.0
2019-08-08 10:55:00,118.26,118.35,118.13,118.13,4948.0,95.8761,95.9491,95.7708,95.7708,4948.0
2019-08-08 11:00:00,118.16,118.2,118.04,118.04,7414.0,95.7951,95.8275,95.6978,95.6978,7414.0
2019-08-08 11:05:00,118.04,118.2,117.98,118.08,9690.0,95.6978,95.8275,95.6491,95.7302,9690.0
2019-08-08 11:10:00,118.07,118.2,117.9,117.9,5720.0,95.7221,95.8275,95.5843,95.5843,5720.0
2019-08-08 11:15:00,117.9,118.2,117.9,118.2,14332.0,95.5843,95.8275,95.5843,95.8275,14332.0
2019-08-08 11:20:00,118.2,118.4,118.2,118.4,2700.0,95.8275,95.9896,95.8275,95.9896,2700.0
2019-08-08 11:25:00,118.42,118.52,118.36,118.51,15882.0,96.0059,96.0869,95.9572,96.0788,15882.0
2019-08-08 11:30:00,118.48,118.7,118.48,118.63,8034.0,96.0545,96.2329,96.0545,96.1761,8034.0
2019-08-08 11:35:00,118.66,118.7,118.51,118.62,1989.0,96.2004,96.2329,96.0788,96.168,1989.0
2019-08-08 11:40:00,118.65,118.75,118.64,118.75,2700.0,96.1923,96.2734,96.1842,96.2734,2700.0
2019-08-08 11:45:00,118.78,118.94,118.73,118.79,2857.0,96.2977,96.4274,96.2572,96.3058,2857.0
2019-08-08 11:50:00,118.75,118.81,118.69,118.81,1700.0,96.2734,96.322,96.2248,96.322,1700.0
2019-08-08 11:55:00,118.88,118.96,118.8,118.96,3062.0,96.3788,96.4437,96.3139,96.4437,3062.0
2019-08-08 12:00:00,118.91,118.94,118.71,118.71,4771.0,96.4031,96.4274,96.241,96.241,4771.0
2019-08-08 12:05:00,118.73,118.83,118.71,118.83,3204.0,96.2572,96.3383,96.241,96.3383,3204.0
2019-08-08 12:10:00,118.87,119.01,118.87,118.96,3078.0,96.3707,96.4842,96.3707,96.4437,3078.0
2019-08-08 12:15:00,118.98,119.1,118.98,119.09,2241.0,96.4599,96.5572,96.4599,96.549,2241.0
2019-08-08 12:20:00,119.12,119.22,119.09,119.1,3965.0,96.5734,96.6544,96.549,96.5572,3965.0
2019-08-08 12:25:00,119.08,119.09,118.99,119.07,5553.0,96.5409,96.549,96.468,96.5328,5553.0
2019-08-08 12:30:00,119.1,119.14,119.0,119.14,9213.0,96.5572,96.5896,96.4761,96.5896,9213.0
2019-08-08 12:35:00,119.14,119.29,119.14,119.25,1563.0,96.5896,96.7112,96.5896,96.6788,1563.0
2019-08-08 12:40:00,119.29,119.32,119.24,119.31,2010.0,96.7112,96.7355,96.6707,96.7274,2010.0
2019-08-08 12:45:00,119.37,119.4,119.29,119.29,1600.0,96.776,96.8004,96.7112,96.7112,1600.0
2019-08-08 12:50:00,119.31,119.38,119.26,119.32,3297.0,96.7274,96.7842,96.6869,96.7355,3297.0
2019-08-08 12:55:00,119.33,119.42,119.24,119.41,3235.0,96.7436,96.8166,96.6707,96.8085,3235.0
2019-08-08 13:00:00,119.42,119.47,119.4,119.47,3412.0,96.8166,96.8571,96.8004,96.8571,3412.0
2019-08-08 13:05:00,119.51,119.56,119.42,119.48,3300.0,96.8895,96.9301,96.8166,96.8652,3300.0
2019-08-08 13:10:00,119.46,119.49,119.36,119.36,4548.0,96.849,96.8733,96.7679,96.7679,4548.0
2019-08-08 13:15:00,119.34,119.36,119.26,119.27,2695.0,96.7517,96.7679,96.6869,96.695,2695.0
2019-08-08 13:20:00,119.26,119.27,119.18,119.18,10708.0,96.6869,96.695,96.622,96.622,10708.0
2019-08-08 13:25:00,119.13,119.17,119.01,119.01,1900.0,96.5815,96.6139,96.4842,96.4842,1900.0
2019-08-08 13:30:00,119.03,119.15,119.02,119.08,5380.0,96.5004,96.5977,96.4923,96.5409,5380.0
2019-08-08 13:35:00,119.08,119.08,118.96,118.96,2717.0,96.5409,96.5409,96.4437,96.4437,2717.0
2019-08-08 13:40:00,118.97,119.02,118.95,119.0,4400.0,96.4518,96.4923,96.4355,96.4761,4400.0
2019-08-08 13:45:00,118.98,119.04,118.95,119.0,3545.0,96.4599,96.5085,96.4355,96.4761,3545.0
2019-08-08 13:50:00,119.01,119.07,118.98,118.98,2404.0,96.4842,96.5328,96.4599,96.4599,2404.0
2019-08-08 13:55:00,119.01,119.07,119.0,119.05,2500.0,96.4842,96.5328,96.4761,96.5166,2500.0
2019-08-08 14:00:00,119.04,119.04,118.91,118.99,5677.0,96.5085,96.5085,96.4031,96.468,5677.0
2019-08-08 14:05:00,119.0,119.25,119.0,119.23,3403.0,96.4761,96.6788,96.4761,96.6625,3403.0
2019-08-08 14:10:00,119.21,119.25,119.12,119.17,3037.0,96.6463,96.6788,96.5734,96.6139,3037.0
2019-08-08 14:15:00,119.18,119.22,119.15,119.18,3614.0,96.622,96.6544,96.5977,96.622,3614.0
2019-08-08 14:20:00,119.25,119.36,119.25,119.27,2197.0,96.6788,96.7679,96.6788,96.695,2197.0
2019-08-08 14:25:00,119.28,119.34,119.14,119.31,8474.0,96.7031,96.7517,96.5896,96.7274,8474.0
2019-08-08 14:30:00,119.33,119.42,119.22,119.22,2495.0,96.7436,96.8166,96.6544,96.6544,2495.0
2019-08-08 14:35:00,119.21,119.26,119.13,119.17,2390.0,96.6463,96.6869,96.5815,96.6139,2390.0
2019-08-08 14:40:00,119.18,119.27,119.13,119.21,1900.0,96.622,96.695,96.5815,96.6463,1900.0
2019-08-08 14:45:00,119.24,119.33,119.12,119.12,1800.0,96.6707,96.7436,96.5734,96.5734,1800.0
2019-08-08 14:50:00,119.16,119.4,119.16,119.26,3492.0,96.6058,96.8004,96.6058,96.6869,3492.0
2019-08-08 14:55:00,119.27,119.4,119.26,119.26,2990.0,96.695,96.8004,96.6869,96.6869,2990.0
2019-08-08 15:00:00,119.32,119.38,119.25,119.38,3315.0,96.7355,96.7842,96.6788,96.7842,3315.0
2019-08-08 15:05:00,119.44,119.44,119.25,119.33,4000.0,96.8328,96.8328,96.6788,96.7436,4000.0
2019-08-08 15:10:00,119.33,119.37,119.23,119.28,5311.0,96.7436,96.776,96.6625,96.7031,5311.0
2019-08-08 15:15:00,119.28,119.29,119.13,119.19,3709.0,96.7031,96.7112,96.5815,96.6301,3709.0
2019-08-08 15:20:00,119.23,119.24,119.15,119.15,3338.0,96.6625,96.6707,96.5977,96.5977,3338.0
2019-08-08 15:25:00,119.17,119.28,119.1,119.19,5330.0,96.6139,96.7031,96.5572,96.6301,5330.0
2019-08-08 15:30:00,119.17,119.4,119.13,119.4,13824.0,96.6139,96.8004,96.5815,96.8004,13824.0
2019-08-08 15:35:00,119.4,119.42,119.24,119.28,12808.0,96.8004,96.8166,96.6707,96.7031,12808.0
2019-08-08 15:40:00,119.35,119.74,119.35,119.74,8855.0,96.7598,97.076,96.7598,97.076,8855.0
2019-08-08 15:45:00,119.74,119.75,119.57,119.61,9197.0,97.076,97.0841,96.9382,96.9706,9197.0
2019-08-08 15:50:00,119.63,119.72,119.51,119.66,18225.0,96.9868,97.0598,96.8895,97.0112,18225.0
2019-08-08 15:55:00,119.65,119.83,119.56,119.75,59509.0,97.0031,97.149,96.9301,97.0841,59509.0
2019-08-09 09:30:00,119.47,120.3,117.76,119.73,18800.0,96.8571,97.53,95.4708,97.0679,18800.0
2019-08-09 09:35:00,120.04,120.14,119.92,119.92,3215.0,97.3192,97.4003,97.2219,97.2219,3215.0
2019-08-09 09:40:00,119.93,119.97,119.85,119.94,1800.0,97.2301,97.2625,97.1652,97.2382,1800.0
2019-08-09 09:45:00,120.02,120.02,119.84,120.0,1363.0,97.303,97.303,97.1571,97.2868,1363.0
2019-08-09 09:50:00,120.01,120.16,119.93,119.99,2913.0,97.2949,97.4165,97.2301,97.2787,2913.0
2019-08-09 09:55:00,120.01,120.28,119.96,120.13,3701.0,97.2949,97.5138,97.2544,97.3922,3701.0
2019-08-09 10:00:00,120.17,120.18,119.54,119.83,4763.0,97.4246,97.4327,96.9139,97.149,4763.0
2019-08-09 10:05:00,119.92,119.93,119.76,119.83,1300.0,97.2219,97.2301,97.0922,97.149,1300.0
2019-08-09 10:10:00,119.79,119.91,119.72,119.91,4733.0,97.1166,97.2138,97.0598,97.2138,4733.0
2019-08-09 10:15:00,119.9,119.99,119.57,119.72,8028.0,97.2057,97.2787,96.9382,97.0598,8028.0
2019-08-09 10:20:00,119.68,119.68,119.33,119.44,3600.0,97.0274,97.0274,96.7436,96.8328,3600.0
2019-08-09 10:25:00,119.42,119.42,119.19,119.31,7832.0,96.8166,96.8166,96.6301,96.7274,7832.0
2019-08-09 10:30:00,119.28,119.42,119.09,119.15,3731.0,96.7031,96.8166,96.549,96.5977,3731.0
2019-08-09 10:35:00,119.15,119.23,119.11,119.19,2654.0,96.5977,96.6625,96.5653,96.6301,2654.0
2019-08-09 10:40:00,119.18,119.18,118.92,119.01,8601.0,96.622,96.622,96.4112,96.4842,8601.0
2019-08-09 10:45:00,119.0,119.0,118.74,118.74,3456.0,96.4761,96.4761,96.2653,96.2653,3456.0
2019-08-09 10:50:00,118.76,119.22,118.76,119.22,2818.0,96.2815,96.6544,96.2815,96.6544,2818.0
2019-08-09 10:55:00,119.13,119.76,119.13,119.7,3900.0,96.5815,97.0922,96.5815,97.0436,3900.0
2019-08-09 11:00:00,119.77,119.77,119.49,119.68,4078.0,97.1003,97.1003,96.8733,97.0274,4078.0
2019-08-09 11:05:00,119.62,119.67,119.38,119.47,3400.0,96.9787,97.0193,96.7842,96.8571,3400.0
2019-08-09 11:10:00,119.47,119.73,119.47,119.73,4918.0,96.8571,97.0679,96.8571,97.0679,4918.0
2019-08-09 11:15:00,119.77,119.87,119.51,119.54,5920.0,97.1003,97.1814,96.8895,96.9139,5920.0
2019-08-09 11:20:00,119.58,119.6,119.33,119.34,9857.0,96.9463,96.9625,96.7436,96.7517,9857.0
2019-08-09 11:25:00,119.33,119.45,119.29,119.37,3143.0,96.7436,96.8409,96.7112,96.776,3143.0
2019-08-09 11:30:00,119.37,119.68,119.31,119.68,5105.0,96.776,97.0274,96.7274,97.0274,5105.0
2019-08-09 11:35:00,119.61,119.71,119.46,119.51,3939.0,96.9706,97.0517,96.849,96.8895,3939.0
2019-08-09 11:40:00,119.42,119.48,119.18,119.18,6537.0,96.8166,96.8652,96.622,96.622,6537.0
2019-08-09 11:45:00,119.17,119.48,119.16,119.35,7489.0,96.6139,96.8652,96.6058,96.7598,7489.0
2019-08-09 11:50:00,119.32,119.4,119.25,119.25,2801.0,96.7355,96.8004,96.6788,96.6788,2801.0
2019-08-09 11:55:00,119.28,119.32,119.17,119.19,2951.0,96.7031,96.7355,96.6139,96.6301,2951.0
2019-08-09 12:00:00,119.35,119.49,119.29,119.39,2900.0,96.7598,96.8733,96.7112,96.7923,2900.0
2019-08-09 12:05:00,119.41,119.49,119.33,119.4,3441.0,96.8085,96.8733,96.7436,96.8004,3441.0
2019-08-09 12:10:00,119.4,119.4,119.17,119.25,4520.0,96.8004,96.8004,96.6139,96.6788,4520.0
2019-08-09 12:15:00,119.25,119.28,119.18,119.18,2341.0,96.6788,96.7031,96.622,96.622,2341.0
2019-08-09 12:20:00,119.1,119.24,119.0,119.14,1993.0,96.5572,96.6707,96.4761,96.5896,1993.0
2019-08-09 12:25:00,119.17,119.25,119.08,119.25,801.0,96.6139,96.6788,96.5409,96.6788,801.0
2019-08-09 12:30:00,119.24,119.32,119.24,119.32,2755.0,96.6707,96.7355,96.6707,96.7355,2755.0
2019-08-09 12:35:00,119.28,119.46,119.28,119.46,2800.0,96.7031,96.849,96.7031,96.849,2800.0
2019-08-09 12:40:00,119.45,119.46,119.4,119.4,1400.0,96.8409,96.849,96.8004,96.8004,1400.0
2019-08-09 12:45:00,119.34,119.53,119.34,119.53,17775.0,96.7517,96.9058,96.7517,96.9058,17775.0
2019-08-09 12:50:00,119.5,119.71,119.47,119.7,3510.0,96.8814,97.0517,96.8571,97.0436,3510.0
2019-08-09 12:55:00,119.69,119.81,119.5,119.5,4898.0,97.0355,97.1328,96.8814,96.8814,4898.0
2019-08-09 13:00:00,119.51,119.55,119.46,119.52,2256.0,96.8895,96.922,96.849,96.8977,2256.0
2019-08-09 13:05:00,119.47,119.49,119.41,119.47,1837.0,96.8571,96.8733,96.8085,96.8571,1837.0
2019-08-09 13:10:00,119.47,119.53,119.44,119.53,600.0,96.8571,96.9058,96.8328,96.9058,600.0
2019-08-09 13:15:00,119.53,119.59,119.49,119.56,3712.0,96.9058,96.9544,96.8733,96.9301,3712.0
2019-08-09 13:20:00,119.54,119.68,119.54,119.63,3057.0,96.9139,97.0274,96.9139,96.9868,3057.0
2019-08-09 13:25:00,119.57,119.73,119.54,119.72,1709.0,96.9382,97.0679,96.9139,97.0598,1709.0
2019-08-09 13:30:00,119.75,120.01,119.75,119.96,1900.0,97.0841,97.2949,97.0841,97.2544,1900.0
2019-08-09 13:35:00,119.92,119.92,119.79,119.83,1300.0,97.2219,97.2219,97.1166,97.149,1300.0
2019-08-09 13:40:00,119.79,119.91,119.79,119.86,1700.0,97.1166,97.2138,97.1166,97.1733,1700.0
2019-08-09 13:45:00,119.86,119.87,119.74,119.81,3752.0,97.1733,97.1814,97.076,97.1328,3752.0
2019-08-09 13:50:00,119.76,119.88,119.75,119.88,1900.0,97.0922,97.1895,97.0841,97.1895,1900.0
2019-08-09 13:55:00,119.84,119.88,119.82,119.85,2298.0,97.1571,97.1895,97.1409,97.1652,2298.0
2019-08-09 14:00:00,119.83,119.9,119.81,119.9,1961.0,97.149,97.2057,97.1328,97.2057,1961.0
2019-08-09 14:05:00,119.95,119.95,119.88,119.89,1503.0,97.2463,97.2463,97.1895,97.1976,1503.0
2019-08-09 14:10:00,119.92,120.12,119.91,119.96,3125.0,97.2219,97.3841,97.2138,97.2544,3125.0
2019-08-09 14:15:00,119.96,120.0,119.89,120.0,2410.0,97.2544,97.2868,97.1976,97.2868,2410.0
2019-08-09 14:20:00,120.02,120.02,119.63,119.8,7480.0,97.303,97.303,96.9868,97.1247,7480.0
2019-08-09 14:25:00,119.81,119.84,119.71,119.71,1542.0,97.1328,97.1571,97.0517,97.0517,1542.0
2019-08-09 14:30:00,119.74,119.77,119.55,119.55,2252.0,97.076,97.1003,96.922,96.922,2252.0
2019-08-09 14:35:00,119.56,119.65,119.53,119.65,3931.0,96.9301,97.0031,96.9058,97.0031,3931.0
2019-08-09 14:40:00,119.67,119.83,119.67,119.81,2221.0,97.0193,97.149,97.0193,97.1328,2221.0
2019-08-09 14:45:00,119.77,119.86,119.74,119.86,3112.0,97.1003,97.1733,97.076,97.1733,3112.0
2019-08-09 14:50:00,119.82,119.88,119.74,119.84,4454.0,97.1409,97.1895,97.076,97.1571,4454.0
2019-08-09 14:55:00,119.9,119.95,119.86,119.86,2146.0,97.2057,97.2463,97.1733,97.1733,2146.0
2019-08-09 15:00:00,119.88,120.01,119.82,119.98,7329.0,97.1895,97.2949,97.1409,97.2706,7329.0
2019-08-09 15:05:00,119.96,120.22,119.95,120.11,10675.0,97.2544,97.4652,97.2463,97.376,10675.0
2019-08-09 15:10:00,120.09,120.15,120.07,120.14,5408.0,97.3598,97.4084,97.3436,97.4003,5408.0
2019-08-09 15:15:00,120.14,120.19,120.11,120.19,6768.0,97.4003,97.4408,97.376,97.4408,6768.0
2019-08-09 15:20:00,120.2,120.2,120.14,120.2,5226.0,97.4489,97.4489,97.4003,97.4489,5226.0
2019-08-09 15:25:00,120.23,120.31,120.22,120.31,5965.0,97.4733,97.5381,97.4652,97.5381,5965.0
2019-08-09 15:30:00,120.3,120.46,120.29,120.44,9901.0,97.53,97.6597,97.5219,97.6435,9901.0
2019-08-09 15:35:00,120.43,120.44,120.24,120.31,7375.0,97.6354,97.6435,97.4814,97.5381,7375.0
2019-08-09 15:40:00,120.34,120.38,120.26,120.37,8276.0,97.5624,97.5949,97.4976,97.5868,8276.0
2019-08-09 15:45:00,120.39,120.48,120.38,120.41,11721.0,97.603,97.676,97.5949,97.6192,11721.0
2019-08-09 15:50:00,120.43,120.56,120.42,120.53,16389.0,97.6354,97.7408,97.6273,97.7165,16389.0
2019-08-09 15:55:00,120.53,120.56,120.26,120.29,87966.0,97.7165,97.7408,97.4976,97.5219,87966.0
2019-08-12 09:30:00,120.2,120.25,119.51,119.84,8204.0,97.4489,97.4895,96.8895,97.1571,8204.0
2019-08-12 09:35:00,119.7,120.02,119.59,119.59,5187.0,97.0436,97.303,96.9544,96.9544,5187.0
2019-08-12 09:40:00,119.47,119.57,119.29,119.53,3913.0,96.8571,96.9382,96.7112,96.9058,3913.0
2019-08-12 09:45:00,119.51,119.63,119.41,119.46,3654.0,96.8895,96.9868,96.8085,96.849,3654.0
2019-08-12 09:50:00,119.45,119.58,119.36,119.48,5368.0,96.8409,96.9463,96.7679,96.8652,5368.0
2019-08-12 09:55:00,119.45,119.72,119.43,119.72,4853.0,96.8409,97.0598,96.8247,97.0598,4853.0
2019-08-12 10:00:00,119.65,119.65,119.35,119.49,3380.0,97.0031,97.0031,96.7598,96.8733,3380.0
2019-08-12 10:05:00,119.55,119.55,119.4,119.55,3809.0,96.922,96.922,96.8004,96.922,3809.0
2019-08-12 10:10:00,119.5,119.58,119.44,119.55,5202.0,96.8814,96.9463,96.8328,96.922,5202.0
2019-08-12 10:15:00,119.55,119.83,119.45,119.78,2300.0,96.922,97.149,96.8409,97.1084,2300.0
2019-08-12 10:20:00,119.71,119.77,119.59,119.62,4753.0,97.0517,97.1003,96.9544,96.9787,4753.0
2019-08-12 10:25:00,119.74,119.91,119.72,119.91,2284.0,97.076,97.2138,97.0598,97.2138,2284.0
2019-08-12 10:30:00,119.86,119.91,119.68,119.73,1275.0,97.1733,97.2138,97.0274,97.0679,1275.0
2019-08-12 10:35:00,119.73,119.76,119.63,119.74,6386.0,97.0679,97.0922,96.9868,97.076,6386.0
2019-08-12 10:40:00,119.75,119.93,119.74,119.83,2200.0,97.0841,97.2301,97.076,97.149,2200.0
2019-08-12 10:45:00,119.79,119.89,119.77,119.79,2937.0,97.1166,97.1976,97.1003,97.1166,2937.0
2019-08-12 10:50:00,119.8,119.95,119.78,119.95,3158.0,97.1247,97.2463,97.1084,97.2463,3158.0
2019-08-12 10:55:00,119.94,120.02,119.9,120.02,1900.0,97.2382,97.303,97.2057,97.303,1900.0
2019-08-12 11:00:00,120.05,120.11,119.91,120.01,3852.0,97.3273,97.376,97.2138,97.2949,3852.0
2019-08-12 11:05:00,120.03,120.04,119.85,119.93,6800.0,97.3111,97.3192,97.1652,97.2301,6800.0
2019-08-12 11:10:00,119.86,120.06,119.73,120.0,15522.0,97.1733,97.3354,97.0679,97.2868,15522.0
2019-08-12 11:15:00,119.96,120.05,119.89,120.04,35179.0,97.2544,97.3273,97.1976,97.3192,35179.0
2019-08-12 11:20:00,120.04,120.13,119.89,120.09,18375.0,97.3192,97.3922,97.1976,97.3598,18375.0
2019-08-12 11:25:00,120.02,120.11,119.98,120.05,16813.0,97.303,97.376,97.2706,97.3273,16813.0
2019-08-12 11:30:00,120.03,120.1,119.79,119.83,26413.0,97.3111,97.3679,97.1166,97.149,26413.0
2019-08-12 11:35:00,119.87,119.87,119.62,119.64,3455.0,97.1814,97.1814,96.9787,96.9949,3455.0
2019-08-12 11:40:00,119.66,119.84,119.56,119.82,3503.0,97.0112,97.1571,96.9301,97.1409,3503.0
2019-08-12 11:45:00,119.83,119.83,119.74,119.79,2000.0,97.149,97.149,97.076,97.1166,2000.0
2019-08-12 11:50:00,119.8,119.95,119.76,119.89,2600.0,97.1247,97.2463,97.0922,97.1976,2600.0
2019-08-12 11:55:00,119.89,120.0,119.88,119.91,3000.0,97.1976,97.2868,97.1895,97.2138,3000.0
2019-08-12 12:00:00,119.93,119.93,119.83,119.83,2433.0,97.2301,97.2301,97.149,97.149,2433.0
2019-08-12 12:05:00,119.82,119.84,119.75,119.82,2423.0,97.1409,97.1571,97.0841,97.1409,2423.0
2019-08-12 12:10:00,119.87,119.9,119.75,119.9,2243.0,97.1814,97.2057,97.0841,97.2057,2243.0
2019-08-12 12:15:00,119.9,119.9,119.75,119.87,1500.0,97.2057,97.2057,97.0841,97.1814,1500.0
2019-08-12 12:20:00,119.87,119.96,119.85,119.85,1600.0,97.1814,97.2544,97.1652,97.1652,1600.0
2019-08-12 12:25:00,119.83,119.83,119.73,119.8,1700.0,97.149,97.149,97.0679,97.1247,1700.0
2019-08-12 12:30:00,119.79,119.83,119.72,119.74,1999.0,97.1166,97.149,97.0598,97.076,1999.0
2019-08-12 12:35:00,119.7,119.75,119.65,119.71,2199.0,97.0436,97.0841,97.0031,97.0517,2199.0
2019-08-12 12:40:00,119.7,119.7,119.53,119.64,4587.0,97.0436,97.0436,96.9058,96.9949,4587.0
2019-08-12 12:45:00,119.6,119.66,119.56,119.64,2025.0,96.9625,97.0112,96.9301,96.9949,2025.0
2019-08-12 12:50:00,119.62,119.64,119.51,119.55,6543.0,96.9787,96.9949,96.8895,96.922,6543.0
2019-08-12 12:55:00,119.56,119.73,119.53,119.58,2399.0,96.9301,97.0679,96.9058,96.9463,2399.0
2019-08-12 13:00:00,119.54,119.58,119.48,119.58,6802.0,96.9139,96.9463,96.8652,96.9463,6802.0
2019-08-12 13:05:00,119.57,119.66,119.57,119.62,1827.0,96.9382,97.0112,96.9382,96.9787,1827.0
2019-08-12 13:10:00,119.58,119.61,119.53,119.58,1900.0,96.9463,96.9706,96.9058,96.9463,1900.0
2019-08-12 13:15:00,119.57,119.59,119.36,119.37,4400.0,96.9382,96.9544,96.7679,96.776,4400.0
2019-08-12 13:20:00,119.4,119.61,119.4,119.57,1248.0,96.8004,96.9706,96.8004,96.9382,1248.0
2019-08-12 13:25:00,119.51,119.62,119.5,119.58,2805.0,96.8895,96.9787,96.8814,96.9463,2805.0
2019-08-12 13:30:00,119.58,119.6,119.5,119.6,4097.0,96.9463,96.9625,96.8814,96.9625,4097.0
2019-08-12 13:35:00,119.56,119.56,119.45,119.51,5882.0,96.9301,96.9301,96.8409,96.8895,5882.0
2019-08-12 13:40:00,119.5,119.62,119.46,119.46,11758.0,96.8814,96.9787,96.849,96.849,11758.0
2019-08-12 13:45:00,119.46,119.51,119.36,119.4,5728.0,96.849,96.8895,96.7679,96.8004,5728.0
2019-08-12 13:50:00,119.36,119.36,119.26,119.35,1986.0,96.7679,96.7679,96.6869,96.7598,1986.0
2019-08-12 13:55:00,119.39,119.44,119.35,119.39,1800.0,96.7923,96.8328,96.7598,96.7923,1800.0
2019-08-12 14:00:00,119.39,119.48,119.3,119.45,5146.0,96.7923,96.8652,96.7193,96.8409,5146.0
2019-08-12 14:05:00,119.41,119.49,119.38,119.4,2475.0,96.8085,96.8733,96.7842,96.8004,2475.0
2019-08-12 14:10:00,119.43,119.44,119.34,119.34,1788.0,96.8247,96.8328,96.7517,96.7517,1788.0
2019-08-12 14:15:00,119.39,119.39,119.26,119.33,3853.0,96.7923,96.7923,96.6869,96.7436,3853.0
2019-08-12 14:20:00,119.33,119.37,119.29,119.29,1605.0,96.7436,96.776,96.7112,96.7112,1605.0
2019-08-12 14:25:00,119.32,119.36,119.2,119.2,1401.0,96.7355,96.7679,96.6382,96.6382,1401.0
2019-08-12 14:30:00,119.23,119.29,119.17,119.25,2130.0,96.6625,96.7112,96.6139,96.6788,2130.0
2019-08-12 14:35:00,119.24,119.26,119.17,119.18,1069.0,96.6707,96.6869,96.6139,96.622,1069.0
2019-08-12 14:40:00,119.19,119.2,119.04,119.12,14503.0,96.6301,96.6382,96.5085,96.5734,14503.0
2019-08-12 14:45:00,119.14,119.26,119.13,119.15,13321.0,96.5896,96.6869,96.5815,96.5977,13321.0
2019-08-12 14:50:00,119.15,119.21,119.09,119.1,5150.0,96.5977,96.6463,96.549,96.5572,5150.0
2019-08-12 14:55:00,119.1,119.13,119.05,119.13,3860.0,96.5572,96.5815,96.5166,96.5815,3860.0
2019-08-12 15:00:00,119.18,119.28,119.14,119.2,2600.0,96.622,96.7031,96.5896,96.6382,2600.0
2019-08-12 15:05:00,119.22,119.31,119.14,119.18,2375.0,96.6544,96.7274,96.5896,96.622,2375.0
2019-08-12 15:10:00,119.12,119.28,119.12,119.23,2981.0,96.5734,96.7031,96.5734,96.6625,2981.0
2019-08-12 15:15:00,119.19,119.31,119.18,119.23,1800.0,96.6301,96.7274,96.622,96.6625,1800.0
2019-08-12 15:20:00,119.23,119.31,119.21,119.28,1740.0,96.6625,96.7274,96.6463,96.7031,1740.0
2019-08-12 15:25:00,119.25,119.41,119.25,119.41,3165.0,96.6788,96.8085,96.6788,96.8085,3165.0
2019-08-12 15:30:00,119.47,119.53,119.41,119.41,1500.0,96.8571,96.9058,96.8085,96.8085,1500.0
2019-08-12 15:35:00,119.41,119.42,119.34,119.42,1338.0,96.8085,96.8166,96.7517,96.8166,1338.0
2019-08-12 15:40:00,119.43,119.45,119.4,119.45,700.0,96.8247,96.8409,96.8004,96.8409,700.0
2019-08-12 15:45:00,119.49,119.56,119.47,119.56,951.0,96.8733,96.9301,96.8571,96.9301,951.0
2019-08-12 15:50:00,119.54,119.78,119.53,119.77,3607.0,96.9139,97.1084,96.9058,97.1003,3607.0
2019-08-12 15:55:00,119.78,119.88,119.69,119.71,11908.0,97.1084,97.1895,97.0355,97.0517,11908.0
2019-08-13 09:30:00,119.66,119.83,118.98,119.54,19701.0,97.0112,97.149,96.4599,96.9139,19701.0
2019-08-13 09:35:00,119.4,119.89,119.39,119.75,1498.0,96.8004,97.1976,96.7923,97.0841,1498.0
2019-08-13 09:40:00,119.76,119.91,119.55,119.72,2507.0,97.0922,97.2138,96.922,97.0598,2507.0
2019-08-13 09:45:00,119.72,120.46,119.72,120.14,10160.0,97.0598,97.6597,97.0598,97.4003,10160.0
2019-08-13 09:50:00,120.11,120.11,119.71,119.71,4368.0,97.376,97.376,97.0517,97.0517,4368.0
2019-08-13 09:55:00,119.75,119.93,119.38,119.46,6164.0,97.0841,97.2301,96.7842,96.849,6164.0
2019-08-13 10:00:00,119.52,119.52,119.2,119.21,22537.0,96.8977,96.8977,96.6382,96.6463,22537.0
2019-08-13 10:05:00,119.16,119.16,118.86,118.91,15590.0,96.6058,96.6058,96.3626,96.4031,15590.0
2019-08-13 10:10:00,118.89,119.2,118.86,119.2,5814.0,96.3869,96.6382,96.3626,96.6382,5814.0
2019-08-13 10:15:00,119.14,119.37,118.93,119.37,18480.0,96.5896,96.776,96.4193,96.776,18480.0
2019-08-13 10:20:00,119.24,119.24,118.85,118.95,27305.0,96.6707,96.6707,96.3545,96.4355,27305.0
2019-08-13 10:25:00,118.98,119.07,118.89,118.94,4376.0,96.4599,96.5328,96.3869,96.4274,4376.0
2019-08-13 10:30:00,118.93,119.17,118.84,119.12,13732.0,96.4193,96.6139,96.3464,96.5734,13732.0
2019-08-13 10:35:00,119.17,119.3,119.17,119.3,2123.0,96.6139,96.7193,96.6139,96.7193,2123.0
2019-08-13 10:40:00,119.33,119.48,119.21,119.29,13698.0,96.7436,96.8652,96.6463,96.7112,13698.0
2019-08-13 10:45:00,119.2,119.26,119.05,119.13,4932.0,96.6382,96.6869,96.5166,96.5815,4932.0
2019-08-13 10:50:00,119.09,119.12,118.82,118.93,3891.0,96.549,96.5734,96.3301,96.4193,3891.0
2019-08-13 10:55:00,118.89,119.09,118.88,118.93,2029.0,96.3869,96.549,96.3788,96.4193,2029.0
2019-08-13 11:00:00,118.87,119.03,118.84,118.99,4549.0,96.3707,96.5004,96.3464,96.468,4549.0
2019-08-13 11:05:00,118.98,119.15,118.96,119.15,2590.0,96.4599,96.5977,96.4437,96.5977,2590.0
2019-08-13 11:10:00,119.11,119.21,119.08,119.16,5064.0,96.5653,96.6463,96.5409,96.6058,5064.0
2019-08-13 11:15:00,119.16,119.26,118.82,119.04,16070.0,96.6058,96.6869,96.3301,96.5085,16070.0
2019-08-13 11:20:00,119.04,119.15,118.98,119.03,2610.0,96.5085,96.5977,96.4599,96.5004,2610.0
2019-08-13 11:25:00,118.99,119.24,118.99,119.2,1115.0,96.468,96.6707,96.468,96.6382,1115.0
2019-08-13 11:30:00,119.24,119.3,119.19,119.27,1300.0,96.6707,96.7193,96.6301,96.695,1300.0
2019-08-13 11:35:00,119.26,119.58,119.26,119.45,3592.0,96.6869,96.9463,96.6869,96.8409,3592.0
2019-08-13 11:40:00,119.61,119.67,119.56,119.67,700.0,96.9706,97.0193,96.9301,97.0193,700.0
2019-08-13 11:45:00,119.7,119.7,119.52,119.62,2309.0,97.0436,97.0436,96.8977,96.9787,2309.0
2019-08-13 11:50:00,119.61,119.71,119.49,119.62,4604.0,96.9706,97.0517,96.8733,96.9787,4604.0
2019-08-13 11:55:00,119.62,119.78,119.62,119.76,4367.0,96.9787,97.1084,96.9787,97.0922,4367.0
2019-08-13 12:00:00,119.73,119.73,119.51,119.51,2815.0,97.0679,97.0679,96.8895,96.8895,2815.0
2019-08-13 12:05:00,119.47,119.64,119.45,119.62,1607.0,96.8571,96.9949,96.8409,96.9787,1607.0
2019-08-13 12:10:00,119.8,119.86,119.79,119.86,735.0,97.1247,97.1733,97.1166,97.1733,735.0
2019-08-13 12:15:00,119.79,119.87,119.79,119.84,1823.0,97.1166,97.1814,97.1166,97.1571,1823.0
2019-08-13 12:20:00,119.9,119.96,119.8,119.8,2322.0,97.2057,97.2544,97.1247,97.1247,2322.0
2019-08-13 12:25:00,119.79,119.87,119.75,119.85,800.0,97.1166,97.1814,97.0841,97.1652,800.0
2019-08-13 12:30:00,119.86,119.92,119.83,119.85,2980.0,97.1733,97.2219,97.149,97.1652,2980.0
2019-08-13 12:35:00,119.91,119.91,119.8,119.8,803.0,97.2138,97.2138,97.1247,97.1247,803.0
2019-08-13 12:40:00,119.82,119.83,119.77,119.8,1750.0,97.1409,97.149,97.1003,97.1247,1750.0
2019-08-13 12:45:00,119.82,119.95,119.8,119.82,3473.0,97.1409,97.2463,97.1247,97.1409,3473.0
2019-08-13 12:50:00,119.84,119.85,119.74,119.75,1427.0,97.1571,97.1652,97.076,97.0841,1427.0
2019-08-13 12:55:00,119.77,119.77,119.76,119.77,600.0,97.1003,97.1003,97.0922,97.1003,600.0
2019-08-13 13:00:00,119.73,119.85,119.65,119.85,5146.0,97.0679,97.1652,97.0031,97.1652,5146.0
2019-08-13 13:05:00,119.86,119.9,119.82,119.85,3959.0,97.1733,97.2057,97.1409,97.1652,3959.0
2019-08-13 13:10:00,119.89,119.89,119.85,119.86,1710.0,97.1976,97.1976,97.1652,97.1733,1710.0
2019-08-13 13:15:00,119.92,119.92,119.6,119.68,3533.0,97.2219,97.2219,96.9625,97.0274,3533.0
2019-08-13 13:20:00,119.65,119.73,119.6,119.65,1617.0,97.0031,97.0679,96.9625,97.0031,1617.0
2019-08-13 13:25:00,119.68,119.86,119.66,119.86,3200.0,97.0274,97.1733,97.0112,97.1733,3200.0
2019-08-13 13:30:00,119.84,119.85,119.77,119.82,997.0,97.1571,97.1652,97.1003,97.1409,997.0
2019-08-13 13:35:00,119.9,119.9,119.76,119.8,1234.0,97.2057,97.2057,97.0922,97.1247,1234.0
2019-08-13 13:40:00,119.82,119.92,119.78,119.91,1611.0,97.1409,97.2219,97.1084,97.2138,1611.0
2019-08-13 13:45:00,119.97,119.97,119.91,119.93,2528.0,97.2625,97.2625,97.2138,97.2301,2528.0
2019-08-13 13:50:00,119.91,120.02,119.86,119.9,1650.0,97.2138,97.303,97.1733,97.2057,1650.0
2019-08-13 13:55:00,119.88,119.96,119.88,119.96,600.0,97.1895,97.2544,97.1895,97.2544,600.0
2019-08-13 14:00:00,119.94,120.05,119.9,120.05,4212.0,97.2382,97.3273,97.2057,97.3273,4212.0
2019-08-13 14:05:00,120.03,120.21,120.02,120.21,7021.0,97.3111,97.4571,97.303,97.4571,7021.0
2019-08-13 14:10:00,120.2,120.2,120.1,120.19,1616.0,97.4489,97.4489,97.3679,97.4408,1616.0
2019-08-13 14:15:00,120.22,120.31,120.22,120.29,2921.0,97.4652,97.5381,97.4652,97.5219,2921.0
2019-08-13 14:20:00,120.3,120.38,120.29,120.38,2700.0,97.53,97.5949,97.5219,97.5949,2700.0
2019-08-13 14:25:00,120.36,120.5,120.36,120.44,5378.0,97.5787,97.6922,97.5787,97.6435,5378.0
2019-08-13 14:30:00,120.38,120.41,120.27,120.35,2915.0,97.5949,97.6192,97.5057,97.5706,2915.0
2019-08-13 14:35:00,120.35,120.41,120.35,120.36,1198.0,97.5706,97.6192,97.5706,97.5787,1198.0
2019-08-13 14:40:00,120.38,120.47,120.32,120.44,2150.0,97.5949,97.6678,97.5462,97.6435,2150.0
2019-08-13 14:45:00,120.47,120.53,120.4,120.53,1993.0,97.6678,97.7165,97.6111,97.7165,1993.0
2019-08-13 14:50:00,120.53,120.65,120.53,120.54,3657.0,97.7165,97.8138,97.7165,97.7246,3657.0
2019-08-13 14:55:00,120.54,120.56,120.5,120.55,1200.0,97.7246,97.7408,97.6922,97.7327,1200.0
2019-08-13 15:00:00,120.53,120.58,120.44,120.51,2634.0,97.7165,97.757,97.6435,97.7003,2634.0
2019-08-13 15:05:00,120.51,120.59,120.45,120.59,2530.0,97.7003,97.7651,97.6516,97.7651,2530.0
2019-08-13 15:10:00,120.64,120.64,120.43,120.53,3786.0,97.8057,97.8057,97.6354,97.7165,3786.0
2019-08-13 15:15:00,120.53,120.66,120.52,120.58,3099.0,97.7165,97.8219,97.7084,97.757,3099.0
2019-08-13 15:20:00,120.6,120.6,120.45,120.5,3595.0,97.7732,97.7732,97.6516,97.6922,3595.0
2019-08-13 15:25:00,120.49,120.51,120.44,120.49,2504.0,97.6841,97.7003,97.6435,97.6841,2504.0
2019-08-13 15:30:00,120.45,120.46,120.18,120.24,7943.0,97.6516,97.6597,97.4327,97.4814,7943.0
2019-08-13 15:35:00,120.27,120.32,120.16,120.18,6451.0,97.5057,97.5462,97.4165,97.4327,6451.0
2019-08-13 15:40:00,120.19,120.23,120.1,120.16,3446.0,97.4408,97.4733,97.3679,97.4165,3446.0
2019-08-13 15:45:00,120.15,120.15,119.96,120.06,8376.0,97.4084,97.4084,97.2544,97.3354,8376.0
2019-08-13 15:50:00,120.04,120.34,120.01,120.31,19573.0,97.3192,97.5624,97.2949,97.5381,19573.0
2019-08-13 15:55:00,120.3,120.3,120.07,120.2,32720.0,97.53,97.53,97.3436,97.4489,32720.0
2019-08-14 09:30:00,120.15,120.15,119.29,119.89,13650.0,97.4084,97.4084,96.7112,97.1976,13650.0
2019-08-14 09:35:00,119.99,119.99,119.5,119.68,3049.0,97.2787,97.2787,96.8814,97.0274,3049.0
2019-08-14 09:40:00,119.5,119.54,118.87,119.11,8182.0,96.8814,96.9139,96.3707,96.5653,8182.0
2019-08-14 09:45:00,119.22,119.34,119.09,119.1,4678.0,96.6544,96.7517,96.549,96.5572,4678.0
2019-08-14 09:50:00,119.21,119.53,119.14,119.47,4179.0,96.6463,96.9058,96.5896,96.8571,4179.0
2019-08-14 09:55:00,119.36,119.51,119.3,119.41,2245.0,96.7679,96.8895,96.7193,96.8085,2245.0
2019-08-14 10:00:00,119.36,119.36,119.14,119.2,5138.0,96.7679,96.7679,96.5896,96.6382,5138.0
2019-08-14 10:05:00,119.3,119.33,118.98,119.07,3052.0,96.7193,96.7436,96.4599,96.5328,3052.0
2019-08-14 10:10:00,119.15,119.21,118.93,118.99,2895.0,96.5977,96.6463,96.4193,96.468,2895.0
2019-08-14 10:15:00,119.1,119.21,119.07,119.11,2193.0,96.5572,96.6463,96.5328,96.5653,2193.0
2019-08-14 10:20:00,119.22,119.31,119.15,119.28,6364.0,96.6544,96.7274,96.5977,96.7031,6364.0
2019-08-14 10:25:00,119.22,119.22,119.04,119.08,13933.0,96.6544,96.6544,96.5085,96.5409,13933.0
2019-08-14 10:30:00,119.07,119.07,118.96,119.02,3595.0,96.5328,96.5328,96.4437,96.4923,3595.0
2019-08-14 10:35:00,119.02,119.12,118.92,119.03,3405.0,96.4923,96.5734,96.4112,96.5004,3405.0
2019-08-14 10:40:00,118.93,119.08,118.93,119.08,700.0,96.4193,96.5409,96.4193,96.5409,700.0
2019-08-14 10:45:00,119.12,119.18,119.04,119.1,2905.0,96.5734,96.622,96.5085,96.5572,2905.0
2019-08-14 10:50:00,119.1,119.14,118.94,119.07,3600.0,96.5572,96.5896,96.4274,96.5328,3600.0
2019-08-14 10:55:00,119.11,119.18,119.0,119.0,5612.0,96.5653,96.622,96.4761,96.4761,5612.0
2019-08-14 11:00:00,119.07,119.09,118.98,119.03,2900.0,96.5328,96.549,96.4599,96.5004,2900.0
2019-08-14 11:05:00,119.02,119.13,119.0,119.08,2342.0,96.4923,96.5815,96.4761,96.5409,2342.0
2019-08-14 11:10:00,119.03,119.11,118.91,118.91,5260.0,96.5004,96.5653,96.4031,96.4031,5260.0
2019-08-14 11:15:00,118.91,118.95,118.85,118.88,1831.0,96.4031,96.4355,96.3545,96.3788,1831.0
2019-08-14 11:20:00,118.91,119.02,118.84,118.89,9266.0,96.4031,96.4923,96.3464,96.3869,9266.0
2019-08-14 11:25:00,118.89,119.08,118.84,119.07,4346.0,96.3869,96.5409,96.3464,96.5328,4346.0
2019-08-14 11:30:00,119.06,119.17,119.03,119.09,8121.0,96.5247,96.6139,96.5004,96.549,8121.0
2019-08-14 11:35:00,119.13,119.14,119.0,119.1,3249.0,96.5815,96.5896,96.4761,96.5572,3249.0
2019-08-14 11:40:00,119.18,119.19,119.07,119.19,5685.0,96.622,96.6301,96.5328,96.6301,5685.0
2019-08-14 11:45:00,119.18,119.21,119.06,119.16,2721.0,96.622,96.6463,96.5247,96.6058,2721.0
2019-08-14 11:50:00,119.15,119.27,119.09,119.14,4035.0,96.5977,96.695,96.549,96.5896,4035.0
2019-08-14 11:55:00,119.15,119.19,119.12,119.19,1410.0,96.5977,96.6301,96.5734,96.6301,1410.0
2019-08-14 12:00:00,119.13,119.14,118.98,119.08,4561.0,96.5815,96.5896,96.4599,96.5409,4561.0
2019-08-14 12:05:00,119.11,119.13,119.03,119.09,1710.0,96.5653,96.5815,96.5004,96.549,1710.0
2019-08-14 12:10:00,119.08,119.31,119.05,119.31,2881.0,96.5409,96.7274,96.5166,96.7274,2881.0
2019-08-14 12:15:00,119.27,119.33,119.17,119.3,6130.0,96.695,96.7436,96.6139,96.7193,6130.0
2019-08-14 12:20:00,119.38,119.38,119.21,119.34,2912.0,96.7842,96.7842,96.6463,96.7517,2912.0
2019-08-14 12:25:00,119.37,119.37,119.29,119.34,900.0,96.776,96.776,96.7112,96.7517,900.0
2019-08-14 12:30:00,119.34,119.53,119.34,119.45,10524.0,96.7517,96.9058,96.7517,96.8409,10524.0
2019-08-14 12:35:00,119.48,119.6,119.45,119.55,1700.0,96.8652,96.9625,96.8409,96.922,1700.0
2019-08-14 12:40:00,119.63,119.63,119.46,119.5,2300.0,96.9868,96.9868,96.849,96.8814,2300.0
2019-08-14 12:45:00,119.5,119.52,119.34,119.34,3100.0,96.8814,96.8977,96.7517,96.7517,3100.0
2019-08-14 12:50:00,119.28,119.44,119.25,119.34,5638.0,96.7031,96.8328,96.6788,96.7517,5638.0
2019-08-14 12:55:00,119.32,119.35,119.15,119.19,5883.0,96.7355,96.7598,96.5977,96.6301,5883.0
2019-08-14 13:00:00,119.17,119.22,118.99,118.99,4730.0,96.6139,96.6544,96.468,96.468,4730.0
2019-08-14 13:05:00,118.95,119.06,118.91,118.98,7603.0,96.4355,96.5247,96.4031,96.4599,7603.0
2019-08-14 13:10:00,119.01,119.12,119.0,119.05,10050.0,96.4842,96.5734,96.4761,96.5166,10050.0
2019-08-14 13:15:00,119.02,119.17,118.99,119.14,6201.0,96.4923,96.6139,96.468,96.5896,6201.0
2019-08-14 13:20:00,119.18,119.31,119.14,119.22,4338.0,96.622,96.7274,96.5896,96.6544,4338.0
2019-08-14 13:25:00,119.21,119.38,119.13,119.2,2500.0,96.6463,96.7842,96.5815,96.6382,2500.0
2019-08-14 13:30:00,119.23,119.3,119.21,119.3,2292.0,96.6625,96.7193,96.6463,96.7193,2292.0
2019-08-14 13:35:00,119.27,119.37,119.22,119.31,2095.0,96.695,96.776,96.6544,96.7274,2095.0
2019-08-14 13:40:00,119.31,119.31,119.25,119.29,1154.0,96.7274,96.7274,96.6788,96.7112,1154.0
2019-08-14 13:45:00,119.26,119.3,119.21,119.3,1559.0,96.6869,96.7193,96.6463,96.7193,1559.0
2019-08-14 13:50:00,119.33,119.39,119.28,119.34,2200.0,96.7436,96.7923,96.7031,96.7517,2200.0
2019-08-14 13:55:00,119.3,119.32,119.18,119.23,2233.0,96.7193,96.7355,96.622,96.6625,2233.0
2019-08-14 14:00:00,119.23,119.23,118.99,119.05,10442.0,96.6625,96.6625,96.468,96.5166,10442.0
2019-08-14 14:05:00,119.04,119.19,118.98,119.19,9697.0,96.5085,96.6301,96.4599,96.6301,9697.0
2019-08-14 14:10:00,119.17,119.18,119.11,119.18,4485.0,96.6139,96.622,96.5653,96.622,4485.0
2019-08-14 14:15:00,119.23,119.31,119.21,119.27,5639.0,96.6625,96.7274,96.6463,96.695,5639.0
2019-08-14 14:20:00,119.24,119.29,119.15,119.16,5700.0,96.6707,96.7112,96.5977,96.6058,5700.0
2019-08-14 14:25:00,119.2,119.21,119.05,119.05,3932.0,96.6382,96.6463,96.5166,96.5166,3932.0
2019-08-14 14:30:00,119.07,119.14,118.97,119.01,4940.0,96.5328,96.5896,96.4518,96.4842,4940.0
2019-08-14 14:35:00,119.0,119.08,118.96,119.05,9304.0,96.4761,96.5409,96.4437,96.5166,9304.0
2019-08-14 14:40:00,119.06,119.08,118.83,118.9,4300.0,96.5247,96.5409,96.3383,96.395,4300.0
2019-08-14 14:45:00,118.9,118.98,118.82,118.83,2465.0,96.395,96.4599,96.3301,96.3383,2465.0
2019-08-14 14:50:00,118.81,118.88,118.79,118.86,3470.0,96.322,96.3788,96.3058,96.3626,3470.0
2019-08-14 14:55:00,118.86,118.86,118.73,118.73,3527.0,96.3626,96.3626,96.2572,96.2572,3527.0
2019-08-14 15:00:00,118.71,119.01,118.66,118.97,5280.0,96.241,96.4842,96.2004,96.4518,5280.0
2019-08-14 15:05:00,118.98,119.0,118.91,119.0,1655.0,96.4599,96.4761,96.4031,96.4761,1655.0
2019-08-14 15:10:00,119.02,119.02,118.89,118.92,2533.0,96.4923,96.4923,96.3869,96.4112,2533.0
2019-08-14 15:15:00,118.87,118.93,118.57,118.57,7382.0,96.3707,96.4193,96.1275,96.1275,7382.0
2019-08-14 15:20:00,118.57,118.57,118.05,118.05,7570.0,96.1275,96.1275,95.7059,95.7059,7570.0
2019-08-14 15:25:00,118.1,118.57,118.08,118.28,12069.0,95.7464,96.1275,95.7302,95.8924,12069.0
2019-08-14 15:30:00,118.26,118.31,117.95,118.31,15697.0,95.8761,95.9167,95.6248,95.9167,15697.0
2019-08-14 15:35:00,118.32,118.36,118.15,118.3,9496.0,95.9248,95.9572,95.787,95.9086,9496.0
2019-08-14 15:40:00,118.33,118.33,117.95,118.13,18503.0,95.9329,95.9329,95.6248,95.7708,18503.0
2019-08-14 15:45:00,118.08,118.41,118.05,118.21,11020.0,95.7302,95.9978,95.7059,95.8356,11020.0
2019-08-14 15:50:00,118.2,118.46,118.2,118.35,15053.0,95.8275,96.0383,95.8275,95.9491,15053.0
2019-08-14 15:55:00,118.38,118.38,117.96,118.01,41370.0,95.9734,95.9734,95.6329,95.6735,41370.0
2019-08-15 09:30:00,118.29,118.6,118.04,118.35,8409.0,95.9005,96.1518,95.6978,95.9491,8409.0
2019-08-15 09:35:00,118.45,118.47,117.95,118.02,3767.0,96.0302,96.0464,95.6248,95.6816,3767.0
2019-08-15 09:40:00,118.05,118.41,118.04,118.22,1375.0,95.7059,95.9978,95.6978,95.8437,1375.0
2019-08-15 09:45:00,118.55,118.95,118.55,118.9,2759.0,96.1113,96.4355,96.1113,96.395,2759.0
2019-08-15 09:50:00,119.01,119.18,118.94,119.11,1113.0,96.4842,96.622,96.4274,96.5653,1113.0
2019-08-15 09:55:00,119.24,119.33,119.13,119.16,2826.0,96.6707,96.7436,96.5815,96.6058,2826.0
2019-08-15 10:00:00,119.22,119.28,119.19,119.28,400.0,96.6544,96.7031,96.6301,96.7031,400.0
2019-08-15 10:05:00,119.37,119.68,119.37,119.68,3846.0,96.776,97.0274,96.776,97.0274,3846.0
2019-08-15 10:10:00,119.66,119.78,119.6,119.68,1912.0,97.0112,97.1084,96.9625,97.0274,1912.0
2019-08-15 10:15:00,119.59,119.6,119.54,119.57,600.0,96.9544,96.9625,96.9139,96.9382,600.0
2019-08-15 10:20:00,119.72,119.79,119.63,119.79,1405.0,97.0598,97.1166,96.9868,97.1166,1405.0
2019-08-15 10:25:00,119.82,119.82,119.53,119.53,4360.0,97.1409,97.1409,96.9058,96.9058,4360.0
2019-08-15 10:30:00,119.49,119.63,119.45,119.63,2000.0,96.8733,96.9868,96.8409,96.9868,2000.0
2019-08-15 10:35:00,119.77,119.95,119.73,119.83,6038.0,97.1003,97.2463,97.0679,97.149,6038.0
2019-08-15 10:40:00,119.82,119.89,119.73,119.89,3140.0,97.1409,97.1976,97.0679,97.1976,3140.0
2019-08-15 10:45:00,119.91,120.29,119.9,120.23,6213.0,97.2138,97.5219,97.2057,97.4733,6213.0
2019-08-15 10:50:00,120.26,120.36,120.16,120.26,3223.0,97.4976,97.5787,97.4165,97.4976,3223.0
2019-08-15 10:55:00,120.26,120.31,120.09,120.25,20062.0,97.4976,97.5381,97.3598,97.4895,20062.0
2019-08-15 11:00:00,120.25,120.33,120.15,120.23,15903.0,97.4895,97.5543,97.4084,97.4733,15903.0
2019-08-15 11:05:00,120.15,120.22,120.03,120.12,12488.0,97.4084,97.4652,97.3111,97.3841,12488.0
2019-08-15 11:10:00,120.09,120.25,120.08,120.2,3573.0,97.3598,97.4895,97.3517,97.4489,3573.0
2019-08-15 11:15:00,120.14,120.27,120.01,120.08,5133.0,97.4003,97.5057,97.2949,97.3517,5133.0
2019-08-15 11:20:00,120.03,120.07,119.83,119.96,7834.0,97.3111,97.3436,97.149,97.2544,7834.0
2019-08-15 11:25:00,119.94,120.1,119.92,120.03,6717.0,97.2382,97.3679,97.2219,97.3111,6717.0
2019-08-15 11:30:00,120.03,120.17,120.02,120.12,1992.0,97.3111,97.4246,97.303,97.3841,1992.0
2019-08-15 11:35:00,120.17,120.36,120.15,120.32,4374.0,97.4246,97.5787,97.4084,97.5462,4374.0
2019-08-15 11:40:00,120.36,120.39,120.25,120.38,18770.0,97.5787,97.603,97.4895,97.5949,18770.0
2019-08-15 11:45:00,120.4,120.52,120.36,120.48,2691.0,97.6111,97.7084,97.5787,97.676,2691.0
2019-08-15 11:50:00,120.48,120.54,120.41,120.5,3600.0,97.676,97.7246,97.6192,97.6922,3600.0
2019-08-15 11:55:00,120.46,120.6,120.46,120.53,5323.0,97.6597,97.7732,97.6597,97.7165,5323.0
2019-08-15 12:00:00,120.55,120.62,120.46,120.62,8297.0,97.7327,97.7895,97.6597,97.7895,8297.0
2019-08-15 12:05:00,120.59,120.72,120.57,120.63,2545.0,97.7651,97.8705,97.7489,97.7976,2545.0
2019-08-15 12:10:00,120.6,120.6,120.51,120.56,7333.0,97.7732,97.7732,97.7003,97.7408,7333.0
2019-08-15 12:15:00,120.59,120.7,120.56,120.65,3333.0,97.7651,97.8543,97.7408,97.8138,3333.0
2019-08-15 12:20:00,120.6,120.69,120.52,120.59,3879.0,97.7732,97.8462,97.7084,97.7651,3879.0
2019-08-15 12:25:00,120.56,120.61,120.46,120.48,4248.0,97.7408,97.7813,97.6597,97.676,4248.0
2019-08-15 12:30:00,120.47,120.47,120.36,120.39,1903.0,97.6678,97.6678,97.5787,97.603,1903.0
2019-08-15 12:35:00,120.4,120.41,120.28,120.38,4814.0,97.6111,97.6192,97.5138,97.5949,4814.0
2019-08-15 12:40:00,120.35,120.4,120.27,120.28,3652.0,97.5706,97.6111,97.5057,97.5138,3652.0
2019-08-15 12:45:00,120.29,120.4,120.25,120.4,2496.0,97.5219,97.6111,97.4895,97.6111,2496.0
2019-08-15 12:50:00,120.34,120.39,120.2,120.24,3200.0,97.5624,97.603,97.4489,97.4814,3200.0
2019-08-15 12:55:00,120.27,120.35,120.25,120.32,2075.0,97.5057,97.5706,97.4895,97.5462,2075.0
2019-08-15 13:00:00,120.31,120.39,120.31,120.36,2379.0,97.5381,97.603,97.5381,97.5787,2379.0
2019-08-15 13:05:00,120.36,120.57,120.33,120.57,4990.0,97.5787,97.7489,97.5543,97.7489,4990.0
2019-08-15 13:10:00,120.51,120.51,120.33,120.37,3626.0,97.7003,97.7003,97.5543,97.5868,3626.0
2019-08-15 13:15:00,120.46,120.48,120.42,120.45,692.0,97.6597,97.676,97.6273,97.6516,692.0
2019-08-15 13:20:00,120.46,120.49,120.32,120.38,3528.0,97.6597,97.6841,97.5462,97.5949,3528.0
2019-08-15 13:25:00,120.33,120.39,120.32,120.35,2803.0,97.5543,97.603,97.5462,97.5706,2803.0
2019-08-15 13:30:00,120.36,120.36,120.33,120.33,1100.0,97.5787,97.5787,97.5543,97.5543,1100.0
2019-08-15 13:35:00,120.3,120.3,120.17,120.24,3025.0,97.53,97.53,97.4246,97.4814,3025.0
2019-08-15 13:40:00,120.24,120.24,120.14,120.18,5724.0,97.4814,97.4814,97.4003,97.4327,5724.0
2019-08-15 13:45:00,120.12,120.13,119.99,120.0,5412.0,97.3841,97.3922,97.2787,97.2868,5412.0
2019-08-15 13:50:00,120.0,120.04,119.87,119.88,28260.0,97.2868,97.3192,97.1814,97.1895,28260.0
2019-08-15 13:55:00,119.9,119.9,119.68,119.73,3017.0,97.2057,97.2057,97.0274,97.0679,3017.0
2019-08-15 14:00:00,119.65,119.94,119.65,119.72,2700.0,97.0031,97.2382,97.0031,97.0598,2700.0
2019-08-15 14:05:00,119.81,119.94,119.81,119.87,1783.0,97.1328,97.2382,97.1328,97.1814,1783.0
2019-08-15 14:10:00,119.88,120.02,119.87,119.99,3193.0,97.1895,97.303,97.1814,97.2787,3193.0
2019-08-15 14:15:00,119.93,120.02,119.91,119.97,3013.0,97.2301,97.303,97.2138,97.2625,3013.0
2019-08-15 14:20:00,120.04,120.18,120.03,120.15,1150.0,97.3192,97.4327,97.3111,97.4084,1150.0
2019-08-15 14:25:00,120.1,120.16,120.1,120.11,528.0,97.3679,97.4165,97.3679,97.376,528.0
2019-08-15 14:30:00,120.16,120.23,120.08,120.21,2650.0,97.4165,97.4733,97.3517,97.4571,2650.0
2019-08-15 14:35:00,120.2,120.23,120.11,120.2,5160.0,97.4489,97.4733,97.376,97.4489,5160.0
2019-08-15 14:40:00,120.22,120.23,120.17,120.18,2622.0,97.4652,97.4733,97.4246,97.4327,2622.0
2019-08-15 14:45:00,120.18,120.27,120.09,120.09,4201.0,97.4327,97.5057,97.3598,97.3598,4201.0
2019-08-15 14:50:00,120.11,120.17,120.01,120.12,3225.0,97.376,97.4246,97.2949,97.3841,3225.0
2019-08-15 14:55:00,120.14,120.29,120.14,120.26,1803.0,97.4003,97.5219,97.4003,97.4976,1803.0
2019-08-15 15:00:00,120.3,120.45,120.3,120.45,3265.0,97.53,97.6516,97.53,97.6516,3265.0
2019-08-15 15:05:00,120.46,120.49,120.38,120.48,2502.0,97.6597,97.6841,97.5949,97.676,2502.0
2019-08-15 15:10:00,120.38,120.42,120.27,120.32,4583.0,97.5949,97.6273,97.5057,97.5462,4583.0
2019-08-15 15:15:00,120.32,120.35,120.21,120.25,5165.0,97.5462,97.5706,97.4571,97.4895,5165.0
2019-08-15 15:20:00,120.23,120.31,120.14,120.19,3247.0,97.4733,97.5381,97.4003,97.4408,3247.0
2019-08-15 15:25:00,120.21,120.25,120.16,120.16,3123.0,97.4571,97.4895,97.4165,97.4165,3123.0
2019-08-15 15:30:00,120.2,120.26,120.06,120.06,9984.0,97.4489,97.4976,97.3354,97.3354,9984.0
2019-08-15 15:35:00,120.08,120.25,120.05,120.21,5642.0,97.3517,97.4895,97.3273,97.4571,5642.0
2019-08-15 15:40:00,120.26,120.39,120.22,120.33,6085.0,97.4976,97.603,97.4652,97.5543,6085.0
2019-08-15 15:45:00,120.34,120.58,120.31,120.53,7500.0,97.5624,97.757,97.5381,97.7165,7500.0
2019-08-15 15:50:00,120.56,120.77,120.52,120.68,21569.0,97.7408,97.9111,97.7084,97.8381,21569.0
2019-08-15 15:55:00,120.65,120.7,120.45,120.55,47153.0,97.8138,97.8543,97.6516,97.7327,47153.0
2019-08-16 09:30:00,121.03,121.37,120.76,121.33,50030.0,98.1218,98.3975,97.903,98.3651,50030.0
2019-08-16 09:35:00,121.33,121.53,121.01,121.13,2533.0,98.3651,98.5272,98.1056,98.2029,2533.0
2019-08-16 09:40:00,120.98,121.14,120.78,121.07,5903.0,98.0813,98.211,97.9192,98.1543,5903.0
2019-08-16 09:45:00,121.2,121.2,120.93,120.93,3352.0,98.2597,98.2597,98.0408,98.0408,3352.0
2019-08-16 09:50:00,120.91,120.98,120.86,120.95,2012.0,98.0246,98.0813,97.984,98.057,2012.0
2019-08-16 09:55:00,120.98,121.17,120.95,121.17,3472.0,98.0813,98.2353,98.057,98.2353,3472.0
2019-08-16 10:00:00,121.2,121.39,121.18,121.22,4617.0,98.2597,98.4137,98.2435,98.2759,4617.0
2019-08-16 10:05:00,121.29,121.31,121.09,121.09,3600.0,98.3326,98.3489,98.1705,98.1705,3600.0
2019-08-16 10:10:00,121.05,121.1,120.83,120.97,2539.0,98.1381,98.1786,97.9597,98.0732,2539.0
2019-08-16 10:15:00,121.02,121.02,120.75,120.81,2321.0,98.1137,98.1137,97.8948,97.9435,2321.0
2019-08-16 10:20:00,120.69,121.42,120.69,121.42,4787.0,97.8462,98.438,97.8462,98.438,4787.0
2019-08-16 10:25:00,121.41,121.6,121.29,121.34,8397.0,98.4299,98.584,98.3326,98.3732,8397.0
2019-08-16 10:30:00,121.34,121.35,121.07,121.07,1300.0,98.3732,98.3813,98.1543,98.1543,1300.0
2019-08-16 10:35:00,121.05,121.05,120.8,120.85,4913.0,98.1381,98.1381,97.9354,97.9759,4913.0
2019-08-16 10:40:00,120.87,121.13,120.85,121.11,2395.0,97.9921,98.2029,97.9759,98.1867,2395.0
2019-08-16 10:45:00,121.15,121.15,121.04,121.12,2100.0,98.2191,98.2191,98.13,98.1948,2100.0
2019-08-16 10:50:00,121.17,121.24,121.17,121.2,1300.0,98.2353,98.2921,98.2353,98.2597,1300.0
2019-08-16 10:55:00,121.21,121.35,121.21,121.29,1845.0,98.2678,98.3813,98.2678,98.3326,1845.0
2019-08-16 11:00:00,121.32,121.47,121.32,121.38,2131.0,98.357,98.4786,98.357,98.4056,2131.0
2019-08-16 11:05:00,121.34,121.48,121.34,121.48,1985.0,98.3732,98.4867,98.3732,98.4867,1985.0
2019-08-16 11:10:00,121.6,121.6,121.24,121.24,3398.0,98.584,98.584,98.2921,98.2921,3398.0
2019-08-16 11:15:00,121.29,122.19,121.2,122.0,31988.0,98.3326,99.0623,98.2597,98.9083,31988.0
2019-08-16 11:20:00,121.96,122.14,121.95,122.05,3494.0,98.8758,99.0218,98.8677,98.9488,3494.0
2019-08-16 11:25:00,122.07,122.11,121.87,121.98,4314.0,98.965,98.9974,98.8029,98.892,4314.0
2019-08-16 11:30:00,121.98,122.5,121.96,122.5,9284.0,98.892,99.3136,98.8758,99.3136,9284.0
2019-08-16 11:35:00,122.5,122.96,122.5,122.83,39145.0,99.3136,99.6865,99.3136,99.5812,39145.0
2019-08-16 11:40:00,122.8,122.99,122.6,122.99,33273.0,99.5568,99.7109,99.3947,99.7109,33273.0
2019-08-16 11:45:00,122.99,123.65,122.9,123.43,60458.0,99.7109,100.2459,99.6379,100.0676,60458.0
2019-08-16 11:50:00,123.43,124.17,123.4,123.89,82085.0,100.0676,100.6675,100.0433,100.4405,82085.0
2019-08-16 11:55:00,123.89,124.0,123.59,123.65,24898.0,100.4405,100.5297,100.1973,100.2459,24898.0
2019-08-16 12:00:00,123.67,123.68,123.01,123.11,29858.0,100.2622,100.2703,99.7271,99.8082,29858.0
2019-08-16 12:05:00,123.08,123.27,123.08,123.12,22220.0,99.7838,99.9379,99.7838,99.8163,22220.0
2019-08-16 12:10:00,123.12,123.46,123.05,123.26,13869.0,99.8163,100.0919,99.7595,99.9298,13869.0
2019-08-16 12:15:00,123.26,123.26,123.08,123.21,12211.0,99.9298,99.9298,99.7838,99.8892,12211.0
2019-08-16 12:20:00,123.22,123.42,123.21,123.39,8637.0,99.8973,100.0595,99.8892,100.0352,8637.0
2019-08-16 12:25:00,123.38,124.0,123.38,123.93,16540.0,100.027,100.5297,100.027,100.4729,16540.0
2019-08-16 12:30:00,123.89,123.89,123.63,123.75,5182.0,100.4405,100.4405,100.2297,100.327,5182.0
2019-08-16 12:35:00,123.69,123.79,123.48,123.57,5551.0,100.2784,100.3594,100.1081,100.1811,5551.0
2019-08-16 12:40:00,123.55,123.61,123.34,123.38,5448.0,100.1649,100.2135,99.9946,100.027,5448.0
2019-08-16 12:45:00,123.36,123.68,123.35,123.64,3284.0,100.0108,100.2703,100.0027,100.2378,3284.0
2019-08-16 12:50:00,123.59,123.61,123.54,123.6,3081.0,100.1973,100.2135,100.1568,100.2054,3081.0
2019-08-16 12:55:00,123.63,123.66,123.51,123.62,5553.0,100.2297,100.2541,100.1324,100.2216,5553.0
2019-08-16 13:00:00,123.6,123.81,123.6,123.81,6174.0,100.2054,100.3757,100.2054,100.3757,6174.0
2019-08-16 13:05:00,123.83,123.93,123.73,123.89,5294.0,100.3919,100.4729,100.3108,100.4405,5294.0
2019-08-16 13:10:00,123.83,123.98,123.83,123.98,3320.0,100.3919,100.5135,100.3919,100.5135,3320.0
2019-08-16 13:15:00,123.97,124.01,123.86,124.01,3961.0,100.5054,100.5378,100.4162,100.5378,3961.0
2019-08-16 13:20:00,123.99,124.01,123.77,123.87,5720.0,100.5216,100.5378,100.3432,100.4243,5720.0
2019-08-16 13:25:00,123.86,123.86,123.66,123.7,8775.0,100.4162,100.4162,100.2541,100.2865,8775.0
2019-08-16 13:30:00,123.68,123.89,123.66,123.89,6735.0,100.2703,100.4405,100.2541,100.4405,6735.0
2019-08-16 13:35:00,123.85,123.93,123.68,123.71,4756.0,100.4081,100.4729,100.2703,100.2946,4756.0
2019-08-16 13:40:00,123.72,123.75,123.56,123.57,6764.0,100.3027,100.327,100.173,100.1811,6764.0
2019-08-16 13:45:00,123.53,123.71,123.53,123.55,7654.0,100.1487,100.2946,100.1487,100.1649,7654.0
2019-08-16 13:50:00,123.56,123.77,123.56,123.65,8947.0,100.173,100.3432,100.173,100.2459,8947.0
2019-08-16 13:55:00,123.63,123.68,123.54,123.54,4388.0,100.2297,100.2703,100.1568,100.1568,4388.0
2019-08-16 14:00:00,123.56,123.78,123.53,123.71,7371.0,100.173,100.3513,100.1487,100.2946,7371.0
2019-08-16 14:05:00,123.71,123.81,123.68,123.75,3169.0,100.2946,100.3757,100.2703,100.327,3169.0
2019-08-16 14:10:00,123.76,123.78,123.57,123.65,9620.0,100.3351,100.3513,100.1811,100.2459,9620.0
2019-08-16 14:15:00,123.65,123.69,123.63,123.65,13462.0,100.2459,100.2784,100.2297,100.2459,13462.0
2019-08-16 14:20:00,123.65,124.02,123.65,124.0,13027.0,100.2459,100.5459,100.2459,100.5297,13027.0
2019-08-16 14:25:00,124.0,124.07,123.88,124.04,11741.0,100.5297,100.5864,100.4324,100.5621,11741.0
2019-08-16 14:30:00,124.03,124.13,123.98,124.02,7222.0,100.554,100.6351,100.5135,100.5459,7222.0
2019-08-16 14:35:00,124.02,124.16,124.01,124.06,7811.0,100.5459,100.6594,100.5378,100.5783,7811.0
2019-08-16 14:40:00,124.09,124.13,123.93,124.0,7980.0,100.6027,100.6351,100.4729,100.5297,7980.0
2019-08-16 14:45:00,124.04,124.43,124.03,124.43,8415.0,100.5621,100.8783,100.554,100.8783,8415.0
2019-08-16 14:50:00,124.43,124.44,124.0,124.01,10811.0,100.8783,100.8864,100.5297,100.5378,10811.0
2019-08-16 14:55:00,124.02,124.14,123.9,124.05,8168.0,100.5459,100.6432,100.4486,100.5702,8168.0
2019-08-16 15:00:00,124.01,124.14,123.93,124.07,5386.0,100.5378,100.6432,100.4729,100.5864,5386.0
2019-08-16 15:05:00,124.09,124.19,124.08,124.13,5988.0,100.6027,100.6837,100.5946,100.6351,5988.0
2019-08-16 15:10:00,124.16,124.28,124.15,124.24,8482.0,100.6594,100.7567,100.6513,100.7243,8482.0
2019-08-16 15:15:00,124.24,124.37,124.15,124.34,12743.0,100.7243,100.8297,100.6513,100.8053,12743.0
2019-08-16 15:20:00,124.34,124.42,124.06,124.08,12449.0,100.8053,100.8702,100.5783,100.5946,12449.0
2019-08-16 15:25:00,124.08,124.11,123.98,124.04,12774.0,100.5946,100.6189,100.5135,100.5621,12774.0
2019-08-16 15:30:00,124.03,124.03,123.83,123.85,13673.0,100.554,100.554,100.3919,100.4081,13673.0
2019-08-16 15:35:00,123.81,123.82,123.75,123.79,19676.0,100.3757,100.3838,100.327,100.3594,19676.0
2019-08-16 15:40:00,123.79,123.94,123.76,123.87,28968.0,100.3594,100.4811,100.3351,100.4243,28968.0
2019-08-16 15:45:00,123.86,124.01,123.86,123.98,23001.0,100.4162,100.5378,100.4162,100.5135,23001.0
2019-08-16 15:50:00,123.97,124.01,123.76,123.86,26989.0,100.5054,100.5378,100.3351,100.4162,26989.0
2019-08-16 15:55:00,123.88,123.97,123.59,123.69,47601.0,100.4324,100.5054,100.1973,100.2784,47601.0
2019-08-19 09:30:00,124.41,124.41,123.69,123.8,11591.0,100.8621,100.8621,100.2784,100.3676,11591.0
2019-08-19 09:35:00,123.88,123.99,123.87,123.95,1200.0,100.4324,100.5216,100.4243,100.4892,1200.0
2019-08-19 09:40:00,123.94,123.94,123.68,123.78,3779.0,100.4811,100.4811,100.2703,100.3513,3779.0
2019-08-19 09:45:00,123.87,123.87,123.61,123.8,3442.0,100.4243,100.4243,100.2135,100.3676,3442.0
2019-08-19 09:50:00,123.89,123.89,123.74,123.75,1848.0,100.4405,100.4405,100.3189,100.327,1848.0
2019-08-19 09:55:00,123.75,124.05,123.73,124.02,2800.0,100.327,100.5702,100.3108,100.5459,2800.0
2019-08-19 10:00:00,124.02,124.4,124.02,124.39,3216.0,100.5459,100.854,100.5459,100.8459,3216.0
2019-08-19 10:05:00,124.34,124.53,124.29,124.5,3688.0,100.8053,100.9594,100.7648,100.9351,3688.0
2019-08-19 10:10:00,124.58,124.8,124.51,124.8,2833.0,100.9999,101.1783,100.9432,101.1783,2833.0
2019-08-19 10:15:00,124.81,124.87,124.7,124.74,10084.0,101.1864,101.235,101.0972,101.1296,10084.0
2019-08-19 10:20:00,124.73,124.74,124.59,124.65,3576.0,101.1215,101.1296,101.008,101.0567,3576.0
2019-08-19 10:25:00,124.67,124.79,124.61,124.79,2692.0,101.0729,101.1702,101.0242,101.1702,2692.0
2019-08-19 10:30:00,124.8,124.8,124.69,124.78,2577.0,101.1783,101.1783,101.0891,101.1621,2577.0
2019-08-19 10:35:00,124.81,124.83,124.69,124.7,3029.0,101.1864,101.2026,101.0891,101.0972,3029.0
2019-08-19 10:40:00,124.69,124.77,124.69,124.76,3188.0,101.0891,101.154,101.0891,101.1458,3188.0
2019-08-19 10:45:00,124.78,124.81,124.66,124.81,2363.0,101.1621,101.1864,101.0648,101.1864,2363.0
2019-08-19 10:50:00,124.77,124.78,124.67,124.71,2098.0,101.154,101.1621,101.0729,101.1053,2098.0
2019-08-19 10:55:00,124.71,124.79,124.66,124.79,1000.0,101.1053,101.1702,101.0648,101.1702,1000.0
2019-08-19 11:00:00,124.8,124.92,124.8,124.9,6042.0,101.1783,101.2756,101.1783,101.2593,6042.0
2019-08-19 11:05:00,124.87,124.9,124.87,124.9,1120.0,101.235,101.2593,101.235,101.2593,1120.0
2019-08-19 11:10:00,124.92,125.0,124.92,124.98,7383.0,101.2756,101.3404,101.2756,101.3242,7383.0
2019-08-19 11:15:00,124.98,124.98,124.69,124.75,3421.0,101.3242,101.3242,101.0891,101.1377,3421.0
2019-08-19 11:20:00,124.77,124.79,124.64,124.65,3709.0,101.154,101.1702,101.0486,101.0567,3709.0
2019-08-19 11:25:00,124.62,124.67,124.43,124.44,4475.0,101.0323,101.0729,100.8783,100.8864,4475.0
2019-08-19 11:30:00,124.41,124.61,124.36,124.47,4406.0,100.8621,101.0242,100.8216,100.9107,4406.0
2019-08-19 11:35:00,124.41,124.41,124.32,124.38,4602.0,100.8621,100.8621,100.7891,100.8378,4602.0
2019-08-19 11:40:00,124.38,124.5,124.37,124.47,8173.0,100.8378,100.9351,100.8297,100.9107,8173.0
2019-08-19 11:45:00,124.44,124.54,124.42,124.42,3012.0,100.8864,100.9675,100.8702,100.8702,3012.0
2019-08-19 11:50:00,124.37,124.38,124.22,124.22,2883.0,100.8297,100.8378,100.7081,100.7081,2883.0
2019-08-19 11:55:00,124.23,124.23,124.05,124.21,3539.0,100.7162,100.7162,100.5702,100.6999,3539.0
2019-08-19 12:00:00,124.25,124.25,124.0,124.04,1387.0,100.7324,100.7324,100.5297,100.5621,1387.0
2019-08-19 12:05:00,124.0,124.0,123.97,124.0,1405.0,100.5297,100.5297,100.5054,100.5297,1405.0
2019-08-19 12:10:00,123.96,124.17,123.96,124.11,4569.0,100.4973,100.6675,100.4973,100.6189,4569.0
2019-08-19 12:15:00,124.1,124.18,124.1,124.1,3743.0,100.6108,100.6756,100.6108,100.6108,3743.0
2019-08-19 12:20:00,124.09,124.19,124.09,124.19,2321.0,100.6027,100.6837,100.6027,100.6837,2321.0
2019-08-19 12:25:00,124.12,124.12,124.06,124.09,1201.0,100.627,100.627,100.5783,100.6027,1201.0
2019-08-19 12:30:00,124.22,124.23,124.17,124.17,804.0,100.7081,100.7162,100.6675,100.6675,804.0
2019-08-19 12:35:00,124.16,124.33,124.16,124.32,3086.0,100.6594,100.7972,100.6594,100.7891,3086.0
2019-08-19 12:40:00,124.31,124.33,124.27,124.3,704.0,100.781,100.7972,100.7486,100.7729,704.0
2019-08-19 12:45:00,124.33,124.42,124.33,124.35,2391.0,100.7972,100.8702,100.7972,100.8135,2391.0
2019-08-19 12:50:00,124.42,124.43,124.42,124.43,400.0,100.8702,100.8783,100.8702,100.8783,400.0
2019-08-19 12:55:00,124.47,124.55,124.47,124.55,1931.0,100.9107,100.9756,100.9107,100.9756,1931.0
2019-08-19 13:00:00,124.56,124.63,124.55,124.63,2136.0,100.9837,101.0405,100.9756,101.0405,2136.0
2019-08-19 13:05:00,124.67,124.7,124.62,124.68,3700.0,101.0729,101.0972,101.0323,101.081,3700.0
2019-08-19 13:10:00,124.7,124.71,124.66,124.69,2048.0,101.0972,101.1053,101.0648,101.0891,2048.0
2019-08-19 13:15:00,124.78,124.89,124.77,124.87,5009.0,101.1621,101.2512,101.154,101.235,5009.0
2019-08-19 13:20:00,124.89,124.9,124.84,124.84,1589.0,101.2512,101.2593,101.2107,101.2107,1589.0
2019-08-19 13:25:00,124.83,124.89,124.8,124.85,4805.0,101.2026,101.2512,101.1783,101.2188,4805.0
2019-08-19 13:30:00,124.88,124.88,124.79,124.8,1699.0,101.2431,101.2431,101.1702,101.1783,1699.0
2019-08-19 13:35:00,124.8,124.8,124.68,124.69,2900.0,101.1783,101.1783,101.081,101.0891,2900.0
2019-08-19 13:40:00,124.71,124.81,124.71,124.77,2192.0,101.1053,101.1864,101.1053,101.154,2192.0
2019-08-19 13:45:00,124.74,124.8,124.64,124.69,1900.0,101.1296,101.1783,101.0486,101.0891,1900.0
2019-08-19 13:50:00,124.69,124.75,124.69,124.72,7315.0,101.0891,101.1377,101.0891,101.1134,7315.0
2019-08-19 13:55:00,124.74,124.76,124.51,124.51,1756.0,101.1296,101.1458,100.9432,100.9432,1756.0
2019-08-19 14:00:00,124.48,124.63,124.47,124.62,2673.0,100.9188,101.0405,100.9107,101.0323,2673.0
2019-08-19 14:05:00,124.61,124.62,124.54,124.59,2066.0,101.0242,101.0323,100.9675,101.008,2066.0
2019-08-19 14:10:00,124.6,124.62,124.57,124.58,1309.0,101.0161,101.0323,100.9918,100.9999,1309.0
2019-08-19 14:15:00,124.58,124.62,124.54,124.57,1660.0,100.9999,101.0323,100.9675,100.9918,1660.0
2019-08-19 14:20:00,124.54,124.56,124.49,124.49,2895.0,100.9675,100.9837,100.927,100.927,2895.0
2019-08-19 14:25:00,124.51,124.51,124.47,124.49,1443.0,100.9432,100.9432,100.9107,100.927,1443.0
2019-08-19 14:30:00,124.48,124.57,124.48,124.57,1779.0,100.9188,100.9918,100.9188,100.9918,1779.0
2019-08-19 14:35:00,124.56,124.6,124.43,124.44,3762.0,100.9837,101.0161,100.8783,100.8864,3762.0
2019-08-19 14:40:00,124.47,124.49,124.43,124.48,1349.0,100.9107,100.927,100.8783,100.9188,1349.0
2019-08-19 14:45:00,124.47,124.48,124.44,124.45,1848.0,100.9107,100.9188,100.8864,100.8945,1848.0
2019-08-19 14:50:00,124.49,124.57,124.49,124.54,2228.0,100.927,100.9918,100.927,100.9675,2228.0
2019-08-19 14:55:00,124.53,124.62,124.52,124.62,3335.0,100.9594,101.0323,100.9513,101.0323,3335.0
2019-08-19 15:00:00,124.66,124.66,124.54,124.59,2615.0,101.0648,101.0648,100.9675,101.008,2615.0
2019-08-19 15:05:00,124.59,124.59,124.52,124.57,4265.0,101.008,101.008,100.9513,100.9918,4265.0
2019-08-19 15:10:00,124.57,124.57,124.51,124.56,3123.0,100.9918,100.9918,100.9432,100.9837,3123.0
2019-08-19 15:15:00,124.62,124.62,124.48,124.49,3253.0,101.0323,101.0323,100.9188,100.927,3253.0
2019-08-19 15:20:00,124.5,124.53,124.34,124.34,6515.0,100.9351,100.9594,100.8053,100.8053,6515.0
2019-08-19 15:25:00,124.34,124.34,124.16,124.2,6166.0,100.8053,100.8053,100.6594,100.6918,6166.0
2019-08-19 15:30:00,124.2,124.43,124.2,124.39,9455.0,100.6918,100.8783,100.6918,100.8459,9455.0
2019-08-19 15:35:00,124.41,124.62,124.41,124.56,11914.0,100.8621,101.0323,100.8621,100.9837,11914.0
2019-08-19 15:40:00,124.58,124.58,124.46,124.51,7936.0,100.9999,100.9999,100.9026,100.9432,7936.0
2019-08-19 15:45:00,124.49,124.5,124.3,124.3,11101.0,100.927,100.9351,100.7729,100.7729,11101.0
2019-08-19 15:50:00,124.31,124.63,124.31,124.63,19041.0,100.781,101.0405,100.781,101.0405,19041.0
2019-08-19 15:55:00,124.63,124.66,124.3,124.31,34262.0,101.0405,101.0648,100.7729,100.781,34262.0
2019-08-20 09:30:00,124.01,124.54,123.86,123.97,17633.0,100.5378,100.9675,100.4162,100.5054,17633.0
2019-08-20 09:35:00,124.05,124.32,123.75,123.84,4125.0,100.5702,100.7891,100.327,100.4,4125.0
2019-08-20 09:40:00,123.88,123.91,123.67,123.91,2605.0,100.4324,100.4567,100.2622,100.4567,2605.0
2019-08-20 09:45:00,123.9,123.93,123.77,123.78,2316.0,100.4486,100.4729,100.3432,100.3513,2316.0
2019-08-20 09:50:00,123.8,124.05,123.34,123.34,2600.0,100.3676,100.5702,99.9946,99.9946,2600.0
2019-08-20 09:55:00,123.4,123.47,123.17,123.47,6203.0,100.0433,100.1,99.8568,100.1,6203.0
2019-08-20 10:00:00,123.46,123.68,123.36,123.58,3099.0,100.0919,100.2703,100.0108,100.1892,3099.0
2019-08-20 10:05:00,123.45,123.74,123.45,123.73,3815.0,100.0838,100.3189,100.0838,100.3108,3815.0
2019-08-20 10:10:00,123.66,123.97,123.66,123.97,1600.0,100.2541,100.5054,100.2541,100.5054,1600.0
2019-08-20 10:15:00,123.94,124.06,123.88,123.97,2300.0,100.4811,100.5783,100.4324,100.5054,2300.0
2019-08-20 10:20:00,123.95,124.02,123.81,123.82,1950.0,100.4892,100.5459,100.3757,100.3838,1950.0
2019-08-20 10:25:00,123.82,124.0,123.75,123.87,3900.0,100.3838,100.5297,100.327,100.4243,3900.0
2019-08-20 10:30:00,123.85,123.91,123.71,123.71,700.0,100.4081,100.4567,100.2946,100.2946,700.0
2019-08-20 10:35:00,123.82,123.86,123.79,123.82,2330.0,100.3838,100.4162,100.3594,100.3838,2330.0
2019-08-20 10:40:00,123.79,123.94,123.77,123.93,2029.0,100.3594,100.4811,100.3432,100.4729,2029.0
2019-08-20 10:45:00,123.91,123.92,123.88,123.89,1000.0,100.4567,100.4648,100.4324,100.4405,1000.0
2019-08-20 10:50:00,123.89,124.06,123.88,124.04,2648.0,100.4405,100.5783,100.4324,100.5621,2648.0
2019-08-20 10:55:00,124.08,124.2,124.06,124.14,3353.0,100.5946,100.6918,100.5783,100.6432,3353.0
2019-08-20 11:00:00,124.19,124.19,124.1,124.13,575.0,100.6837,100.6837,100.6108,100.6351,575.0
2019-08-20 11:05:00,124.17,124.2,124.05,124.17,4500.0,100.6675,100.6918,100.5702,100.6675,4500.0
2019-08-20 11:10:00,124.15,124.43,124.11,124.43,4443.0,100.6513,100.8783,100.6189,100.8783,4443.0
2019-08-20 11:15:00,124.39,124.39,124.22,124.22,2000.0,100.8459,100.8459,100.7081,100.7081,2000.0
2019-08-20 11:20:00,124.23,124.23,123.93,123.97,2000.0,100.7162,100.7162,100.4729,100.5054,2000.0
2019-08-20 11:25:00,123.98,124.01,123.79,123.79,9332.0,100.5135,100.5378,100.3594,100.3594,9332.0
2019-08-20 11:30:00,123.8,123.84,123.69,123.79,3139.0,100.3676,100.4,100.2784,100.3594,3139.0
2019-08-20 11:35:00,123.76,123.89,123.71,123.82,2346.0,100.3351,100.4405,100.2946,100.3838,2346.0
2019-08-20 11:40:00,123.79,123.81,123.73,123.81,2532.0,100.3594,100.3757,100.3108,100.3757,2532.0
2019-08-20 11:45:00,123.86,123.94,123.84,123.94,1320.0,100.4162,100.4811,100.4,100.4811,1320.0
2019-08-20 11:50:00,123.94,124.13,123.93,124.01,3114.0,100.4811,100.6351,100.4729,100.5378,3114.0
2019-08-20 11:55:00,124.06,124.06,123.94,123.94,1524.0,100.5783,100.5783,100.4811,100.4811,1524.0
2019-08-20 12:00:00,123.94,124.06,123.94,124.06,820.0,100.4811,100.5783,100.4811,100.5783,820.0
2019-08-20 12:05:00,124.01,124.16,124.01,124.11,2089.0,100.5378,100.6594,100.5378,100.6189,2089.0
2019-08-20 12:10:00,124.11,124.17,124.06,124.13,2626.0,100.6189,100.6675,100.5783,100.6351,2626.0
2019-08-20 12:15:00,124.14,124.17,124.09,124.09,1000.0,100.6432,100.6675,100.6027,100.6027,1000.0
2019-08-20 12:20:00,124.12,124.21,124.09,124.16,1900.0,100.627,100.6999,100.6027,100.6594,1900.0
2019-08-20 12:25:00,124.16,124.22,124.13,124.22,2351.0,100.6594,100.7081,100.6351,100.7081,2351.0
2019-08-20 12:30:00,124.2,124.27,124.16,124.17,1489.0,100.6918,100.7486,100.6594,100.6675,1489.0
2019-08-20 12:35:00,124.09,124.18,123.99,123.99,2433.0,100.6027,100.6756,100.5216,100.5216,2433.0
2019-08-20 12:40:00,124.04,124.04,123.93,123.93,542.0,100.5621,100.5621,100.4729,100.4729,542.0
2019-08-20 12:45:00,124.0,124.01,123.92,124.0,1017.0,100.5297,100.5378,100.4648,100.5297,1017.0
2019-08-20 12:50:00,124.02,124.03,123.9,123.9,1200.0,100.5459,100.554,100.4486,100.4486,1200.0
2019-08-20 12:55:00,123.89,123.94,123.84,123.93,1203.0,100.4405,100.4811,100.4,100.4729,1203.0
2019-08-20 13:00:00,123.89,123.89,123.79,123.83,1701.0,100.4405,100.4405,100.3594,100.3919,1701.0
2019-08-20 13:05:00,123.85,123.85,123.77,123.81,1100.0,100.4081,100.4081,100.3432,100.3757,1100.0
2019-08-20 13:10:00,123.82,123.84,123.78,123.81,1835.0,100.3838,100.4,100.3513,100.3757,1835.0
2019-08-20 13:15:00,123.82,123.83,123.66,123.66,720.0,100.3838,100.3919,100.2541,100.2541,720.0
2019-08-20 13:20:00,123.71,123.72,123.66,123.69,1900.0,100.2946,100.3027,100.2541,100.2784,1900.0
2019-08-20 13:25:00,123.52,123.57,123.48,123.5,2240.0,100.1405,100.1811,100.1081,100.1243,2240.0
2019-08-20 13:30:00,123.48,123.52,123.38,123.38,2217.0,100.1081,100.1405,100.027,100.027,2217.0
2019-08-20 13:35:00,123.38,123.38,123.24,123.29,3169.0,100.027,100.027,99.9135,99.9541,3169.0
2019-08-20 13:40:00,123.29,123.41,123.28,123.37,1100.0,99.9541,100.0514,99.946,100.0189,1100.0
2019-08-20 13:45:00,123.32,123.32,123.11,123.12,2101.0,99.9784,99.9784,99.8082,99.8163,2101.0
2019-08-20 13:50:00,123.12,123.25,123.07,123.21,2535.0,99.8163,99.9217,99.7757,99.8892,2535.0
2019-08-20 13:55:00,123.35,123.35,123.23,123.23,2209.0,100.0027,100.0027,99.9054,99.9054,2209.0
2019-08-20 14:00:00,123.24,123.24,123.04,123.11,3421.0,99.9135,99.9135,99.7514,99.8082,3421.0
2019-08-20 14:05:00,123.17,123.21,123.12,123.12,1631.0,99.8568,99.8892,99.8163,99.8163,1631.0
2019-08-20 14:10:00,123.1,123.14,123.09,123.09,2058.0,99.8,99.8325,99.7919,99.7919,2058.0
2019-08-20 14:15:00,123.13,123.19,123.07,123.19,1227.0,99.8244,99.873,99.7757,99.873,1227.0
2019-08-20 14:20:00,123.17,123.29,123.13,123.26,2403.0,99.8568,99.9541,99.8244,99.9298,2403.0
2019-08-20 14:25:00,123.24,123.29,123.21,123.26,1983.0,99.9135,99.9541,99.8892,99.9298,1983.0
2019-08-20 14:30:00,123.2,123.31,123.2,123.27,2956.0,99.8811,99.9703,99.8811,99.9379,2956.0
2019-08-20 14:35:00,123.22,123.22,123.0,123.0,1776.0,99.8973,99.8973,99.719,99.719,1776.0
2019-08-20 14:40:00,123.0,123.01,122.88,122.88,3215.0,99.719,99.7271,99.6217,99.6217,3215.0
2019-08-20 14:45:00,122.81,122.97,122.81,122.94,1582.0,99.5649,99.6947,99.5649,99.6703,1582.0
2019-08-20 14:50:00,122.91,123.0,122.89,122.96,2162.0,99.646,99.719,99.6298,99.6865,2162.0
2019-08-20 14:55:00,122.99,123.1,122.98,123.05,2320.0,99.7109,99.8,99.7028,99.7595,2320.0
2019-08-20 15:00:00,123.03,123.11,122.96,123.02,1327.0,99.7433,99.8082,99.6865,99.7352,1327.0
2019-08-20 15:05:00,123.06,123.16,123.06,123.16,1788.0,99.7676,99.8487,99.7676,99.8487,1788.0
2019-08-20 15:10:00,123.11,123.16,123.06,123.11,1798.0,99.8082,99.8487,99.7676,99.8082,1798.0
2019-08-20 15:15:00,123.12,123.2,123.06,123.09,2621.0,99.8163,99.8811,99.7676,99.7919,2621.0
2019-08-20 15:20:00,123.14,123.17,123.1,123.16,2878.0,99.8325,99.8568,99.8,99.8487,2878.0
2019-08-20 15:25:00,123.14,123.3,123.14,123.3,2822.0,99.8325,99.9622,99.8325,99.9622,2822.0
2019-08-20 15:30:00,123.33,123.36,123.28,123.33,6041.0,99.9865,100.0108,99.946,99.9865,6041.0
2019-08-20 15:35:00,123.32,123.32,123.25,123.29,3630.0,99.9784,99.9784,99.9217,99.9541,3630.0
2019-08-20 15:40:00,123.26,123.26,123.14,123.26,4067.0,99.9298,99.9298,99.8325,99.9298,4067.0
2019-08-20 15:45:00,123.26,123.26,123.18,123.24,8224.0,99.9298,99.9298,99.8649,99.9135,8224.0
2019-08-20 15:50:00,123.26,123.42,123.23,123.42,16225.0,99.9298,100.0595,99.9054,100.0595,16225.0
2019-08-20 15:55:00,123.4,123.4,122.99,123.06,29195.0,100.0433,100.0433,99.7109,99.7676,29195.0
2019-08-21 09:30:00,123.16,123.41,122.86,123.21,8850.0,99.8487,100.0514,99.6055,99.8892,8850.0
2019-08-21 09:35:00,123.25,123.52,123.2,123.3,3512.0,99.9217,100.1405,99.8811,99.9622,3512.0
2019-08-21 09:40:00,123.58,123.65,123.42,123.56,3648.0,100.1892,100.2459,100.0595,100.173,3648.0
2019-08-21 09:45:00,123.63,123.75,123.51,123.74,3191.0,100.2297,100.327,100.1324,100.3189,3191.0
2019-08-21 09:50:00,123.8,123.92,123.69,123.91,2084.0,100.3676,100.4648,100.2784,100.4567,2084.0
2019-08-21 09:55:00,123.89,124.0,123.88,123.88,1544.0,100.4405,100.5297,100.4324,100.4324,1544.0
2019-08-21 10:00:00,123.95,123.95,123.61,123.62,1800.0,100.4892,100.4892,100.2135,100.2216,1800.0
2019-08-21 10:05:00,123.72,123.73,123.6,123.63,1935.0,100.3027,100.3108,100.2054,100.2297,1935.0
2019-08-21 10:10:00,123.53,123.57,123.49,123.54,750.0,100.1487,100.1811,100.1162,100.1568,750.0
2019-08-21 10:15:00,123.52,123.57,123.35,123.57,2310.0,100.1405,100.1811,100.0027,100.1811,2310.0
2019-08-21 10:20:00,123.57,123.61,123.57,123.58,1700.0,100.1811,100.2135,100.1811,100.1892,1700.0
2019-08-21 10:25:00,123.47,123.47,123.24,123.24,3290.0,100.1,100.1,99.9135,99.9135,3290.0
2019-08-21 10:30:00,123.19,123.43,123.19,123.28,4451.0,99.873,100.0676,99.873,99.946,4451.0
2019-08-21 10:35:00,123.24,123.41,123.24,123.29,4067.0,99.9135,100.0514,99.9135,99.9541,4067.0
2019-08-21 10:40:00,123.27,123.32,123.17,123.32,3022.0,99.9379,99.9784,99.8568,99.9784,3022.0
2019-08-21 10:45:00,123.33,123.47,123.32,123.47,2954.0,99.9865,100.1,99.9784,100.1,2954.0
2019-08-21 10:50:00,123.41,123.49,123.34,123.41,4605.0,100.0514,100.1162,99.9946,100.0514,4605.0
2019-08-21 10:55:00,123.41,123.41,123.2,123.21,9216.0,100.0514,100.0514,99.8811,99.8892,9216.0
2019-08-21 11:00:00,123.17,123.22,123.14,123.19,1300.0,99.8568,99.8973,99.8325,99.873,1300.0
2019-08-21 11:05:00,123.15,123.18,122.93,123.15,2294.0,99.8406,99.8649,99.6622,99.8406,2294.0
2019-08-21 11:10:00,123.2,123.2,123.07,123.18,2643.0,99.8811,99.8811,99.7757,99.8649,2643.0
2019-08-21 11:15:00,123.2,123.2,123.16,123.17,500.0,99.8811,99.8811,99.8487,99.8568,500.0
2019-08-21 11:20:00,123.12,123.14,123.06,123.08,1929.0,99.8163,99.8325,99.7676,99.7838,1929.0
2019-08-21 11:25:00,123.06,123.11,123.06,123.11,600.0,99.7676,99.8082,99.7676,99.8082,600.0
2019-08-21 11:30:00,123.12,123.35,123.12,123.32,1743.0,99.8163,100.0027,99.8163,99.9784,1743.0
2019-08-21 11:35:00,123.28,123.34,123.27,123.27,1199.0,99.946,99.9946,99.9379,99.9379,1199.0
2019-08-21 11:40:00,123.24,123.37,123.24,123.3,2083.0,99.9135,100.0189,99.9135,99.9622,2083.0
2019-08-21 11:45:00,123.25,123.28,123.22,123.23,1200.0,99.9217,99.946,99.8973,99.9054,1200.0
2019-08-21 11:50:00,123.25,123.25,123.12,123.12,807.0,99.9217,99.9217,99.8163,99.8163,807.0
2019-08-21 11:55:00,123.18,123.19,123.02,123.05,2200.0,99.8649,99.873,99.7352,99.7595,2200.0
2019-08-21 12:00:00,123.08,123.11,123.04,123.04,2700.0,99.7838,99.8082,99.7514,99.7514,2700.0
2019-08-21 12:05:00,123.08,123.13,123.03,123.06,3651.0,99.7838,99.8244,99.7433,99.7676,3651.0
2019-08-21 12:10:00,123.01,123.04,123.01,123.03,650.0,99.7271,99.7514,99.7271,99.7433,650.0
2019-08-21 12:15:00,123.06,123.1,122.96,122.96,800.0,99.7676,99.8,99.6865,99.6865,800.0
2019-08-21 12:20:00,122.86,122.9,122.83,122.89,1200.0,99.6055,99.6379,99.5812,99.6298,1200.0
2019-08-21 12:25:00,122.91,122.91,122.61,122.69,2600.0,99.646,99.646,99.4028,99.4676,2600.0
2019-08-21 12:30:00,122.69,122.69,122.61,122.61,1000.0,99.4676,99.4676,99.4028,99.4028,1000.0
2019-08-21 12:35:00,122.6,122.75,122.54,122.74,2601.0,99.3947,99.5163,99.346,99.5082,2601.0
2019-08-21 12:40:00,122.79,122.79,122.66,122.76,2330.0,99.5487,99.5487,99.4433,99.5244,2330.0
2019-08-21 12:45:00,122.7,122.85,122.69,122.77,2325.0,99.4758,99.5974,99.4676,99.5325,2325.0
2019-08-21 12:50:00,122.73,122.78,122.71,122.75,1946.0,99.5001,99.5406,99.4839,99.5163,1946.0
2019-08-21 12:55:00,122.75,122.8,122.72,122.72,1907.0,99.5163,99.5568,99.492,99.492,1907.0
2019-08-21 13:00:00,122.69,122.83,122.69,122.83,1800.0,99.4676,99.5812,99.4676,99.5812,1800.0
2019-08-21 13:05:00,122.82,122.87,122.77,122.77,1733.0,99.573,99.6136,99.5325,99.5325,1733.0
2019-08-21 13:10:00,122.76,122.81,122.76,122.8,1200.0,99.5244,99.5649,99.5244,99.5568,1200.0
2019-08-21 13:15:00,122.79,122.9,122.77,122.9,1063.0,99.5487,99.6379,99.5325,99.6379,1063.0
2019-08-21 13:20:00,122.91,123.01,122.9,123.01,2620.0,99.646,99.7271,99.6379,99.7271,2620.0
2019-08-21 13:25:00,123.0,123.17,123.0,123.14,1751.0,99.719,99.8568,99.719,99.8325,1751.0
2019-08-21 13:30:00,123.13,123.17,123.11,123.11,1571.0,99.8244,99.8568,99.8082,99.8082,1571.0
2019-08-21 13:35:00,123.13,123.13,123.0,123.05,1502.0,99.8244,99.8244,99.719,99.7595,1502.0
2019-08-21 13:40:00,123.09,123.11,122.95,122.96,2177.0,99.7919,99.8082,99.6784,99.6865,2177.0
2019-08-21 13:45:00,122.98,122.99,122.92,122.94,2738.0,99.7028,99.7109,99.6541,99.6703,2738.0
2019-08-21 13:50:00,122.91,122.93,122.88,122.93,900.0,99.646,99.6622,99.6217,99.6622,900.0
2019-08-21 13:55:00,122.95,123.03,122.94,122.99,1452.0,99.6784,99.7433,99.6703,99.7109,1452.0
2019-08-21 14:00:00,122.88,123.04,122.64,122.99,5376.0,99.6217,99.7514,99.4271,99.7109,5376.0
2019-08-21 14:05:00,123.0,123.05,122.87,122.87,1400.0,99.719,99.7595,99.6136,99.6136,1400.0
2019-08-21 14:10:00,122.87,123.01,122.84,122.99,1819.0,99.6136,99.7271,99.5893,99.7109,1819.0
2019-08-21 14:15:00,123.02,123.1,122.98,123.05,4298.0,99.7352,99.8,99.7028,99.7595,4298.0
2019-08-21 14:20:00,123.0,123.01,122.86,122.9,1958.0,99.719,99.7271,99.6055,99.6379,1958.0
2019-08-21 14:25:00,122.83,122.94,122.83,122.94,2889.0,99.5812,99.6703,99.5812,99.6703,2889.0
2019-08-21 14:30:00,122.97,123.06,122.95,123.0,1100.0,99.6947,99.7676,99.6784,99.719,1100.0
2019-08-21 14:35:00,122.98,122.99,122.88,122.88,3624.0,99.7028,99.7109,99.6217,99.6217,3624.0
2019-08-21 14:40:00,122.9,122.99,122.88,122.9,3962.0,99.6379,99.7109,99.6217,99.6379,3962.0
2019-08-21 14:45:00,122.88,122.91,122.68,122.69,2606.0,99.6217,99.646,99.4595,99.4676,2606.0
2019-08-21 14:50:00,122.69,122.77,122.65,122.69,4034.0,99.4676,99.5325,99.4352,99.4676,4034.0
2019-08-21 14:55:00,122.68,122.71,122.6,122.67,3761.0,99.4595,99.4839,99.3947,99.4514,3761.0
2019-08-21 15:00:00,122.67,122.81,122.64,122.72,5471.0,99.4514,99.5649,99.4271,99.492,5471.0
2019-08-21 15:05:00,122.7,122.77,122.62,122.77,2308.0,99.4758,99.5325,99.4109,99.5325,2308.0
2019-08-21 15:10:00,122.78,122.93,122.78,122.92,4936.0,99.5406,99.6622,99.5406,99.6541,4936.0
2019-08-21 15:15:00,122.99,123.12,122.99,123.11,2401.0,99.7109,99.8163,99.7109,99.8082,2401.0
2019-08-21 15:20:00,123.11,123.13,123.04,123.07,1587.0,99.8082,99.8244,99.7514,99.7757,1587.0
2019-08-21 15:25:00,123.11,123.21,123.11,123.21,2110.0,99.8082,99.8892,99.8082,99.8892,2110.0
2019-08-21 15:30:00,123.21,123.28,123.17,123.24,5419.0,99.8892,99.946,99.8568,99.9135,5419.0
2019-08-21 15:35:00,123.24,123.38,123.18,123.33,2897.0,99.9135,100.027,99.8649,99.9865,2897.0
2019-08-21 15:40:00,123.32,123.34,123.27,123.3,4412.0,99.9784,99.9946,99.9379,99.9622,4412.0
2019-08-21 15:45:00,123.3,123.35,123.3,123.33,3338.0,99.9622,100.0027,99.9622,99.9865,3338.0
2019-08-21 15:50:00,123.32,123.4,123.31,123.39,13618.0,99.9784,100.0433,99.9703,100.0352,13618.0
2019-08-21 15:55:00,123.39,123.44,123.24,123.3,20262.0,100.0352,100.0757,99.9135,99.9622,20262.0
2019-08-22 09:30:00,123.36,124.0,123.15,123.28,14332.0,100.0108,100.5297,99.8406,99.946,14332.0
2019-08-22 09:35:00,123.38,123.72,123.29,123.54,7510.0,100.027,100.3027,99.9541,100.1568,7510.0
2019-08-22 09:40:00,123.55,123.64,123.39,123.39,2500.0,100.1649,100.2378,100.0352,100.0352,2500.0
2019-08-22 09:45:00,123.33,123.64,123.33,123.64,1735.0,99.9865,100.2378,99.9865,100.2378,1735.0
2019-08-22 09:50:00,123.62,123.66,123.35,123.39,2730.0,100.2216,100.2541,100.0027,100.0352,2730.0
2019-08-22 09:55:00,123.37,123.43,123.18,123.34,6153.0,100.0189,100.0676,99.8649,99.9946,6153.0
2019-08-22 10:00:00,123.4,123.58,123.37,123.58,1908.0,100.0433,100.1892,100.0189,100.1892,1908.0
2019-08-22 10:05:00,123.48,123.48,123.4,123.46,1771.0,100.1081,100.1081,100.0433,100.0919,1771.0
2019-08-22 10:10:00,123.4,123.43,123.17,123.18,7529.0,100.0433,100.0676,99.8568,99.8649,7529.0
2019-08-22 10:15:00,123.17,123.25,122.9,122.95,4253.0,99.8568,99.9217,99.6379,99.6784,4253.0
2019-08-22 10:20:00,122.87,122.87,122.66,122.73,1900.0,99.6136,99.6136,99.4433,99.5001,1900.0
2019-08-22 10:25:00,122.7,122.89,122.64,122.79,4680.0,99.4758,99.6298,99.4271,99.5487,4680.0
2019-08-22 10:30:00,122.7,122.76,122.43,122.43,5353.0,99.4758,99.5244,99.2569,99.2569,5353.0
2019-08-22 10:35:00,122.39,122.49,122.21,122.3,4029.0,99.2244,99.3055,99.0785,99.1515,4029.0
2019-08-22 10:40:00,122.35,122.41,122.21,122.23,2395.0,99.192,99.2406,99.0785,99.0947,2395.0
2019-08-22 10:45:00,122.31,122.46,122.27,122.37,2533.0,99.1596,99.2812,99.1271,99.2082,2533.0
2019-08-22 10:50:00,122.32,122.35,122.12,122.12,3653.0,99.1677,99.192,99.0055,99.0055,3653.0
2019-08-22 10:55:00,122.12,122.22,122.07,122.09,3851.0,99.0055,99.0866,98.965,98.9812,3851.0
2019-08-22 11:00:00,122.14,122.25,122.1,122.25,2416.0,99.0218,99.1109,98.9893,99.1109,2416.0
2019-08-22 11:05:00,122.19,122.54,122.18,122.43,1545.0,99.0623,99.346,99.0542,99.2569,1545.0
2019-08-22 11:10:00,122.42,122.42,122.32,122.33,3697.0,99.2488,99.2488,99.1677,99.1758,3697.0
2019-08-22 11:15:00,122.37,122.46,122.33,122.36,2287.0,99.2082,99.2812,99.1758,99.2001,2287.0
2019-08-22 11:20:00,122.37,122.48,122.34,122.45,4343.0,99.2082,99.2974,99.1839,99.2731,4343.0
2019-08-22 11:25:00,122.45,122.45,122.32,122.38,3370.0,99.2731,99.2731,99.1677,99.2163,3370.0
2019-08-22 11:30:00,122.47,122.72,122.47,122.66,2467.0,99.2893,99.492,99.2893,99.4433,2467.0
2019-08-22 11:35:00,122.58,122.7,122.55,122.7,1813.0,99.3785,99.4758,99.3541,99.4758,1813.0
2019-08-22 11:40:00,122.72,122.79,122.68,122.77,3522.0,99.492,99.5487,99.4595,99.5325,3522.0
2019-08-22 11:45:00,122.81,122.81,122.67,122.75,5190.0,99.5649,99.5649,99.4514,99.5163,5190.0
2019-08-22 11:50:00,122.8,122.93,122.77,122.93,1098.0,99.5568,99.6622,99.5325,99.6622,1098.0
2019-08-22 11:55:00,122.9,122.9,122.8,122.84,1941.0,99.6379,99.6379,99.5568,99.5893,1941.0
2019-08-22 12:00:00,122.84,122.92,122.8,122.84,3102.0,99.5893,99.6541,99.5568,99.5893,3102.0
2019-08-22 12:05:00,122.91,123.05,122.91,123.05,1051.0,99.646,99.7595,99.646,99.7595,1051.0
2019-08-22 12:10:00,123.02,123.07,122.98,123.06,2401.0,99.7352,99.7757,99.7028,99.7676,2401.0
2019-08-22 12:15:00,123.06,123.08,123.03,123.06,1602.0,99.7676,99.7838,99.7433,99.7676,1602.0
2019-08-22 12:20:00,123.1,123.13,123.05,123.05,2212.0,99.8,99.8244,99.7595,99.7595,2212.0
2019-08-22 12:25:00,123.1,123.1,122.85,122.85,3232.0,99.8,99.8,99.5974,99.5974,3232.0
2019-08-22 12:30:00,122.88,123.0,122.88,123.0,2620.0,99.6217,99.719,99.6217,99.719,2620.0
2019-08-22 12:35:00,123.03,123.13,122.99,123.13,1620.0,99.7433,99.8244,99.7109,99.8244,1620.0
2019-08-22 12:40:00,123.17,123.23,123.14,123.17,1709.0,99.8568,99.9054,99.8325,99.8568,1709.0
2019-08-22 12:45:00,123.2,123.2,123.02,123.04,5747.0,99.8811,99.8811,99.7352,99.7514,5747.0
2019-08-22 12:50:00,123.06,123.06,123.02,123.04,700.0,99.7676,99.7676,99.7352,99.7514,700.0
2019-08-22 12:55:00,123.03,123.04,122.95,123.03,1423.0,99.7433,99.7514,99.6784,99.7433,1423.0
2019-08-22 13:00:00,123.09,123.11,123.02,123.07,2062.0,99.7919,99.8082,99.7352,99.7757,2062.0
2019-08-22 13:05:00,123.09,123.22,123.08,123.19,1300.0,99.7919,99.8973,99.7838,99.873,1300.0
2019-08-22 13:10:00,123.25,123.29,123.21,123.21,1823.0,99.9217,99.9541,99.8892,99.8892,1823.0
2019-08-22 13:15:00,123.19,123.2,123.16,123.17,932.0,99.873,99.8811,99.8487,99.8568,932.0
2019-08-22 13:20:00,123.18,123.25,123.16,123.23,2017.0,99.8649,99.9217,99.8487,99.9054,2017.0
2019-08-22 13:25:00,123.23,123.26,123.22,123.25,1543.0,99.9054,99.9298,99.8973,99.9217,1543.0
2019-08-22 13:30:00,123.28,123.29,123.25,123.28,1989.0,99.946,99.9541,99.9217,99.946,1989.0
2019-08-22 13:35:00,123.3,123.45,123.3,123.45,1004.0,99.9622,100.0838,99.9622,100.0838,1004.0
2019-08-22 13:40:00,123.44,123.44,123.33,123.37,2310.0,100.0757,100.0757,99.9865,100.0189,2310.0
2019-08-22 13:45:00,123.32,123.33,123.3,123.3,439.0,99.9784,99.9865,99.9622,99.9622,439.0
2019-08-22 13:50:00,123.29,123.32,123.26,123.27,1800.0,99.9541,99.9784,99.9298,99.9379,1800.0
2019-08-22 13:55:00,123.27,123.32,123.25,123.32,2553.0,99.9379,99.9784,99.9217,99.9784,2553.0
2019-08-22 14:00:00,123.36,123.39,123.34,123.34,1502.0,100.0108,100.0352,99.9946,99.9946,1502.0
2019-08-22 14:05:00,123.35,123.37,123.33,123.33,800.0,100.0027,100.0189,99.9865,99.9865,800.0
2019-08-22 14:10:00,123.35,123.38,123.3,123.35,2857.0,100.0027,100.027,99.9622,100.0027,2857.0
2019-08-22 14:15:00,123.41,123.41,123.39,123.39,752.0,100.0514,100.0514,100.0352,100.0352,752.0
2019-08-22 14:20:00,123.38,123.45,123.36,123.43,2223.0,100.027,100.0838,100.0108,100.0676,2223.0
2019-08-22 14:25:00,123.41,123.41,123.26,123.27,1394.0,100.0514,100.0514,99.9298,99.9379,1394.0
2019-08-22 14:30:00,123.23,123.25,123.17,123.18,2357.0,99.9054,99.9217,99.8568,99.8649,2357.0
2019-08-22 14:35:00,123.2,123.26,123.12,123.25,3398.0,99.8811,99.9298,99.8163,99.9217,3398.0
2019-08-22 14:40:00,123.25,123.28,123.2,123.26,2298.0,99.9217,99.946,99.8811,99.9298,2298.0
2019-08-22 14:45:00,123.37,123.46,123.37,123.39,2887.0,100.0189,100.0919,100.0189,100.0352,2887.0
2019-08-22 14:50:00,123.4,123.41,123.35,123.39,2071.0,100.0433,100.0514,100.0027,100.0352,2071.0
2019-08-22 14:55:00,123.37,123.4,123.31,123.31,3497.0,100.0189,100.0433,99.9703,99.9703,3497.0
2019-08-22 15:00:00,123.32,123.32,123.12,123.12,2311.0,99.9784,99.9784,99.8163,99.8163,2311.0
2019-08-22 15:05:00,123.11,123.25,123.11,123.2,3205.0,99.8082,99.9217,99.8082,99.8811,3205.0
2019-08-22 15:10:00,123.21,123.21,123.07,123.08,5227.0,99.8892,99.8892,99.7757,99.7838,5227.0
2019-08-22 15:15:00,123.09,123.09,122.97,122.98,4618.0,99.7919,99.7919,99.6947,99.7028,4618.0
2019-08-22 15:20:00,122.99,123.05,122.98,123.0,3082.0,99.7109,99.7595,99.7028,99.719,3082.0
2019-08-22 15:25:00,123.02,123.06,122.98,123.03,5896.0,99.7352,99.7676,99.7028,99.7433,5896.0
2019-08-22 15:30:00,123.08,123.12,122.9,122.9,4940.0,99.7838,99.8163,99.6379,99.6379,4940.0
2019-08-22 15:35:00,122.91,123.09,122.91,123.04,7008.0,99.646,99.7919,99.646,99.7514,7008.0
2019-08-22 15:40:00,123.04,123.07,122.98,122.98,9399.0,99.7514,99.7757,99.7028,99.7028,9399.0
2019-08-22 15:45:00,122.98,123.07,122.94,122.97,9844.0,99.7028,99.7757,99.6703,99.6947,9844.0
2019-08-22 15:50:00,122.97,123.19,122.96,123.19,23787.0,99.6947,99.873,99.6865,99.873,23787.0
2019-08-22 15:55:00,123.18,123.19,122.86,122.9,38123.0,99.8649,99.873,99.6055,99.6379,38123.0
2019-08-23 09:30:00,123.22,123.22,122.76,123.14,11096.0,99.8973,99.8973,99.5244,99.8325,11096.0
2019-08-23 09:35:00,123.02,123.17,122.88,123.08,9708.0,99.7352,99.8568,99.6217,99.7838,9708.0
2019-08-23 09:40:00,123.04,123.07,122.86,122.91,2051.0,99.7514,99.7757,99.6055,99.646,2051.0
2019-08-23 09:45:00,122.92,123.08,122.88,122.9,2499.0,99.6541,99.7838,99.6217,99.6379,2499.0
2019-08-23 09:50:00,122.8,122.92,122.78,122.86,3611.0,99.5568,99.6541,99.5406,99.6055,3611.0
2019-08-23 09:55:00,122.79,122.79,122.57,122.57,1200.0,99.5487,99.5487,99.3704,99.3704,1200.0
2019-08-23 10:00:00,122.6,123.1,122.45,123.04,8228.0,99.3947,99.8,99.2731,99.7514,8228.0
2019-08-23 10:05:00,123.08,123.27,123.07,123.21,2346.0,99.7838,99.9379,99.7757,99.8892,2346.0
2019-08-23 10:10:00,123.11,123.19,122.76,123.12,1320.0,99.8082,99.873,99.5244,99.8163,1320.0
2019-08-23 10:15:00,123.11,123.41,123.11,123.37,2649.0,99.8082,100.0514,99.8082,100.0189,2649.0
2019-08-23 10:20:00,123.37,123.41,123.23,123.3,1700.0,100.0189,100.0514,99.9054,99.9622,1700.0
2019-08-23 10:25:00,123.32,123.38,123.23,123.26,4958.0,99.9784,100.027,99.9054,99.9298,4958.0
2019-08-23 10:30:00,123.26,123.57,123.25,123.57,2532.0,99.9298,100.1811,99.9217,100.1811,2532.0
2019-08-23 10:35:00,123.57,123.57,123.28,123.28,5079.0,100.1811,100.1811,99.946,99.946,5079.0
2019-08-23 10:40:00,123.34,123.51,123.32,123.39,4282.0,99.9946,100.1324,99.9784,100.0352,4282.0
2019-08-23 10:45:00,123.47,123.47,123.32,123.33,4413.0,100.1,100.1,99.9784,99.9865,4413.0
2019-08-23 10:50:00,123.3,123.46,123.3,123.37,2940.0,99.9622,100.0919,99.9622,100.0189,2940.0
2019-08-23 10:55:00,123.38,123.5,123.34,123.37,5091.0,100.027,100.1243,99.9946,100.0189,5091.0
2019-08-23 11:00:00,123.34,123.36,122.36,122.64,7097.0,99.9946,100.0108,99.2001,99.4271,7097.0
2019-08-23 11:05:00,122.34,122.34,121.9,121.92,4715.0,99.1839,99.1839,98.8272,98.8434,4715.0
2019-08-23 11:10:00,121.87,122.2,121.87,122.18,2645.0,98.8029,99.0704,98.8029,99.0542,2645.0
2019-08-23 11:15:00,122.28,122.53,122.28,122.53,4400.0,99.1353,99.3379,99.1353,99.3379,4400.0
2019-08-23 11:20:00,122.54,122.54,122.12,122.18,5368.0,99.346,99.346,99.0055,99.0542,5368.0
2019-08-23 11:25:00,122.08,122.16,121.97,122.16,2926.0,98.9731,99.038,98.8839,99.038,2926.0
2019-08-23 11:30:00,122.21,122.24,122.11,122.15,2300.0,99.0785,99.1028,98.9974,99.0299,2300.0
2019-08-23 11:35:00,122.12,122.15,121.94,121.99,3875.0,99.0055,99.0299,98.8596,98.9001,3875.0
2019-08-23 11:40:00,122.01,122.08,121.78,121.93,3300.0,98.9164,98.9731,98.7299,98.8515,3300.0
2019-08-23 11:45:00,121.97,121.98,121.74,121.74,2134.0,98.8839,98.892,98.6975,98.6975,2134.0
2019-08-23 11:50:00,121.8,121.88,121.78,121.88,1434.0,98.7461,98.811,98.7299,98.811,1434.0
2019-08-23 11:55:00,121.83,122.09,121.79,121.97,7284.0,98.7704,98.9812,98.738,98.8839,7284.0
2019-08-23 12:00:00,122.0,122.26,121.97,122.26,3523.0,98.9083,99.119,98.8839,99.119,3523.0
2019-08-23 12:05:00,122.21,122.21,122.06,122.2,2332.0,99.0785,99.0785,98.9569,99.0704,2332.0
2019-08-23 12:10:00,122.19,122.22,122.11,122.21,2181.0,99.0623,99.0866,98.9974,99.0785,2181.0
2019-08-23 12:15:00,122.22,122.3,122.18,122.27,1899.0,99.0866,99.1515,99.0542,99.1271,1899.0
2019-08-23 12:20:00,122.22,122.22,122.09,122.1,1718.0,99.0866,99.0866,98.9812,98.9893,1718.0
2019-08-23 12:25:00,122.0,122.01,121.86,121.86,8016.0,98.9083,98.9164,98.7947,98.7947,8016.0
2019-08-23 12:30:00,121.85,121.92,121.79,121.91,2000.0,98.7866,98.8434,98.738,98.8353,2000.0
2019-08-23 12:35:00,121.95,122.06,121.95,121.98,2100.0,98.8677,98.9569,98.8677,98.892,2100.0
2019-08-23 12:40:00,122.0,122.0,121.79,121.8,4258.0,98.9083,98.9083,98.738,98.7461,4258.0
2019-08-23 12:45:00,121.79,121.79,121.61,121.67,2401.0,98.738,98.738,98.5921,98.6407,2401.0
2019-08-23 12:50:00,121.63,121.63,121.49,121.53,2900.0,98.6083,98.6083,98.4948,98.5272,2900.0
2019-08-23 12:55:00,121.55,121.65,121.51,121.59,2450.0,98.5434,98.6245,98.511,98.5759,2450.0
2019-08-23 13:00:00,121.61,121.61,121.53,121.56,1849.0,98.5921,98.5921,98.5272,98.5515,1849.0
2019-08-23 13:05:00,121.62,121.62,121.5,121.54,3115.0,98.6002,98.6002,98.5029,98.5353,3115.0
2019-08-23 13:10:00,121.56,121.85,121.55,121.84,15704.0,98.5515,98.7866,98.5434,98.7785,15704.0
2019-08-23 13:15:00,121.84,121.84,121.66,121.66,2160.0,98.7785,98.7785,98.6326,98.6326,2160.0
2019-08-23 13:20:00,121.62,121.62,121.5,121.5,1450.0,98.6002,98.6002,98.5029,98.5029,1450.0
2019-08-23 13:25:00,121.48,121.54,121.38,121.47,2432.0,98.4867,98.5353,98.4056,98.4786,2432.0
2019-08-23 13:30:00,121.4,121.55,121.4,121.55,1806.0,98.4218,98.5434,98.4218,98.5434,1806.0
2019-08-23 13:35:00,121.56,121.64,121.5,121.61,2801.0,98.5515,98.6164,98.5029,98.5921,2801.0
2019-08-23 13:40:00,121.57,121.58,121.51,121.56,2139.0,98.5596,98.5677,98.511,98.5515,2139.0
2019-08-23 13:45:00,121.56,121.75,121.55,121.63,2929.0,98.5515,98.7056,98.5434,98.6083,2929.0
2019-08-23 13:50:00,121.68,121.76,121.65,121.76,920.0,98.6488,98.7137,98.6245,98.7137,920.0
2019-08-23 13:55:00,121.72,121.72,121.61,121.66,3286.0,98.6812,98.6812,98.5921,98.6326,3286.0
2019-08-23 14:00:00,121.65,121.66,121.6,121.6,2300.0,98.6245,98.6326,98.584,98.584,2300.0
2019-08-23 14:05:00,121.58,121.78,121.58,121.68,2519.0,98.5677,98.7299,98.5677,98.6488,2519.0
2019-08-23 14:10:00,121.64,121.66,121.57,121.57,1831.0,98.6164,98.6326,98.5596,98.5596,1831.0
2019-08-23 14:15:00,121.53,121.53,121.37,121.45,2663.0,98.5272,98.5272,98.3975,98.4624,2663.0
2019-08-23 14:20:00,121.45,121.45,121.34,121.42,2598.0,98.4624,98.4624,98.3732,98.438,2598.0
2019-08-23 14:25:00,121.45,121.45,121.33,121.43,2300.0,98.4624,98.4624,98.3651,98.4461,2300.0
2019-08-23 14:30:00,121.46,121.58,121.44,121.52,3067.0,98.4705,98.5677,98.4542,98.5191,3067.0
2019-08-23 14:35:00,121.52,121.53,121.41,121.46,2530.0,98.5191,98.5272,98.4299,98.4705,2530.0
2019-08-23 14:40:00,121.41,121.49,121.27,121.28,2317.0,98.4299,98.4948,98.3164,98.3245,2317.0
2019-08-23 14:45:00,121.27,121.3,121.16,121.25,5848.0,98.3164,98.3407,98.2272,98.3002,5848.0
2019-08-23 14:50:00,121.19,121.25,121.14,121.17,3340.0,98.2516,98.3002,98.211,98.2353,3340.0
2019-08-23 14:55:00,121.16,121.41,121.13,121.37,3400.0,98.2272,98.4299,98.2029,98.3975,3400.0
2019-08-23 15:00:00,121.32,121.38,121.27,121.33,4254.0,98.357,98.4056,98.3164,98.3651,4254.0
2019-08-23 15:05:00,121.37,121.4,121.28,121.38,2886.0,98.3975,98.4218,98.3245,98.4056,2886.0
2019-08-23 15:10:00,121.37,121.37,121.09,121.17,6870.0,98.3975,98.3975,98.1705,98.2353,6870.0
2019-08-23 15:15:00,121.17,121.24,121.06,121.19,3803.0,98.2353,98.2921,98.1462,98.2516,3803.0
2019-08-23 15:20:00,121.25,121.33,121.17,121.22,3840.0,98.3002,98.3651,98.2353,98.2759,3840.0
2019-08-23 15:25:00,121.19,121.22,121.01,121.01,4737.0,98.2516,98.2759,98.1056,98.1056,4737.0
2019-08-23 15:30:00,121.01,121.03,120.78,120.82,8570.0,98.1056,98.1218,97.9192,97.9516,8570.0
2019-08-23 15:35:00,120.82,120.83,120.59,120.63,11061.0,97.9516,97.9597,97.7651,97.7976,11061.0
2019-08-23 15:40:00,120.63,120.67,120.46,120.66,10774.0,97.7976,97.83,97.6597,97.8219,10774.0
2019-08-23 15:45:00,120.7,120.91,120.66,120.66,12219.0,97.8543,98.0246,97.8219,97.8219,12219.0
2019-08-23 15:50:00,120.63,120.63,120.31,120.32,24470.0,97.7976,97.7976,97.5381,97.5462,24470.0
2019-08-23 15:55:00,120.31,120.74,120.27,120.72,55514.0,97.5381,97.8867,97.5057,97.8705,55514.0
2019-08-26 09:30:00,121.36,121.36,120.59,121.26,8150.0,98.3894,98.3894,97.7651,98.3083,8150.0
2019-08-26 09:35:00,121.28,121.51,121.21,121.5,3501.0,98.3245,98.511,98.2678,98.5029,3501.0
2019-08-26 09:40:00,121.58,121.67,121.43,121.65,1229.0,98.5677,98.6407,98.4461,98.6245,1229.0
2019-08-26 09:45:00,121.67,121.89,121.66,121.72,5072.0,98.6407,98.8191,98.6326,98.6812,5072.0
2019-08-26 09:50:00,121.77,121.92,121.69,121.7,3658.0,98.7218,98.8434,98.6569,98.665,3658.0
2019-08-26 09:55:00,121.66,121.66,121.51,121.55,1632.0,98.6326,98.6326,98.511,98.5434,1632.0
2019-08-26 10:00:00,121.48,121.56,121.09,121.25,6724.0,98.4867,98.5515,98.1705,98.3002,6724.0
2019-08-26 10:05:00,121.2,121.25,121.07,121.22,2940.0,98.2597,98.3002,98.1543,98.2759,2940.0
2019-08-26 10:10:00,121.25,121.47,121.21,121.45,3524.0,98.3002,98.4786,98.2678,98.4624,3524.0
2019-08-26 10:15:00,121.46,121.49,121.22,121.29,6109.0,98.4705,98.4948,98.2759,98.3326,6109.0
2019-08-26 10:20:00,121.33,121.36,121.08,121.3,8349.0,98.3651,98.3894,98.1624,98.3407,8349.0
2019-08-26 10:25:00,121.29,121.29,121.08,121.08,5413.0,98.3326,98.3326,98.1624,98.1624,5413.0
2019-08-26 10:30:00,121.06,121.1,120.91,120.91,1824.0,98.1462,98.1786,98.0246,98.0246,1824.0
2019-08-26 10:35:00,120.85,120.98,120.8,120.98,3494.0,97.9759,98.0813,97.9354,98.0813,3494.0
2019-08-26 10:40:00,120.94,121.13,120.93,121.1,1438.0,98.0489,98.2029,98.0408,98.1786,1438.0
2019-08-26 10:45:00,121.1,121.32,121.1,121.31,2814.0,98.1786,98.357,98.1786,98.3489,2814.0
2019-08-26 10:50:00,121.35,121.35,121.23,121.29,3266.0,98.3813,98.3813,98.284,98.3326,3266.0
2019-08-26 10:55:00,121.27,121.37,121.19,121.19,2300.0,98.3164,98.3975,98.2516,98.2516,2300.0
2019-08-26 11:00:00,121.25,121.28,121.18,121.24,7930.0,98.3002,98.3245,98.2435,98.2921,7930.0
2019-08-26 11:05:00,121.22,121.28,121.17,121.19,4800.0,98.2759,98.3245,98.2353,98.2516,4800.0
2019-08-26 11:10:00,121.18,121.5,121.12,121.5,2979.0,98.2435,98.5029,98.1948,98.5029,2979.0
2019-08-26 11:15:00,121.45,121.45,121.26,121.28,1615.0,98.4624,98.4624,98.3083,98.3245,1615.0
2019-08-26 11:20:00,121.28,121.29,121.23,121.23,1500.0,98.3245,98.3326,98.284,98.284,1500.0
2019-08-26 11:25:00,121.26,121.27,121.2,121.21,1717.0,98.3083,98.3164,98.2597,98.2678,1717.0
2019-08-26 11:30:00,121.21,121.27,121.08,121.12,2854.0,98.2678,98.3164,98.1624,98.1948,2854.0
2019-08-26 11:35:00,121.11,121.2,121.06,121.17,9590.0,98.1867,98.2597,98.1462,98.2353,9590.0
2019-08-26 11:40:00,121.11,121.15,121.05,121.05,5000.0,98.1867,98.2191,98.1381,98.1381,5000.0
2019-08-26 11:45:00,121.03,121.05,120.99,120.99,1861.0,98.1218,98.1381,98.0894,98.0894,1861.0
2019-08-26 11:50:00,121.01,121.06,120.97,121.06,3066.0,98.1056,98.1462,98.0732,98.1462,3066.0
2019-08-26 11:55:00,121.07,121.07,120.94,120.97,2948.0,98.1543,98.1543,98.0489,98.0732,2948.0
2019-08-26 12:00:00,120.99,121.05,120.96,120.96,2725.0,98.0894,98.1381,98.0651,98.0651,2725.0
2019-08-26 12:05:00,120.95,121.01,120.93,120.99,2600.0,98.057,98.1056,98.0408,98.0894,2600.0
2019-08-26 12:10:00,120.99,121.02,120.92,120.93,2025.0,98.0894,98.1137,98.0327,98.0408,2025.0
2019-08-26 12:15:00,120.91,120.91,120.69,120.73,2617.0,98.0246,98.0246,97.8462,97.8786,2617.0
2019-08-26 12:20:00,120.69,120.92,120.67,120.92,2824.0,97.8462,98.0327,97.83,98.0327,2824.0
2019-08-26 12:25:00,120.92,120.92,120.82,120.82,1361.0,98.0327,98.0327,97.9516,97.9516,1361.0
2019-08-26 12:30:00,120.82,120.83,120.67,120.7,3702.0,97.9516,97.9597,97.83,97.8543,3702.0
2019-08-26 12:35:00,120.71,120.8,120.67,120.7,2941.0,97.8624,97.9354,97.83,97.8543,2941.0
2019-08-26 12:40:00,120.71,120.87,120.71,120.86,3335.0,97.8624,97.9921,97.8624,97.984,3335.0
2019-08-26 12:45:00,120.86,120.86,120.79,120.84,1300.0,97.984,97.984,97.9273,97.9678,1300.0
2019-08-26 12:50:00,120.81,120.83,120.71,120.71,2600.0,97.9435,97.9597,97.8624,97.8624,2600.0
2019-08-26 12:55:00,120.68,120.69,120.62,120.65,900.0,97.8381,97.8462,97.7895,97.8138,900.0
2019-08-26 13:00:00,120.69,120.69,120.56,120.62,4260.0,97.8462,97.8462,97.7408,97.7895,4260.0
2019-08-26 13:05:00,120.6,120.63,120.56,120.58,2871.0,97.7732,97.7976,97.7408,97.757,2871.0
2019-08-26 13:10:00,120.6,120.61,120.49,120.51,2160.0,97.7732,97.7813,97.6841,97.7003,2160.0
2019-08-26 13:15:00,120.52,120.55,120.51,120.54,2658.0,97.7084,97.7327,97.7003,97.7246,2658.0
2019-08-26 13:20:00,120.51,120.51,120.46,120.48,3028.0,97.7003,97.7003,97.6597,97.676,3028.0
2019-08-26 13:25:00,120.44,120.89,120.44,120.89,13714.0,97.6435,98.0083,97.6435,98.0083,13714.0
2019-08-26 13:30:00,120.94,121.14,120.86,120.86,5000.0,98.0489,98.211,97.984,97.984,5000.0
2019-08-26 13:35:00,120.85,120.9,120.81,120.81,4175.0,97.9759,98.0165,97.9435,97.9435,4175.0
2019-08-26 13:40:00,120.76,120.91,120.75,120.88,3328.0,97.903,98.0246,97.8948,98.0002,3328.0
2019-08-26 13:45:00,120.91,121.0,120.89,121.0,2712.0,98.0246,98.0975,98.0083,98.0975,2712.0
2019-08-26 13:50:00,120.99,120.99,120.43,120.54,11466.0,98.0894,98.0894,97.6354,97.7246,11466.0
2019-08-26 13:55:00,120.55,120.62,120.26,120.26,9461.0,97.7327,97.7895,97.4976,97.4976,9461.0
2019-08-26 14:00:00,120.28,120.45,120.28,120.42,2500.0,97.5138,97.6516,97.5138,97.6273,2500.0
2019-08-26 14:05:00,120.41,120.57,120.4,120.57,1652.0,97.6192,97.7489,97.6111,97.7489,1652.0
2019-08-26 14:10:00,120.59,120.59,120.5,120.5,1241.0,97.7651,97.7651,97.6922,97.6922,1241.0
2019-08-26 14:15:00,120.49,120.52,120.43,120.46,2657.0,97.6841,97.7084,97.6354,97.6597,2657.0
2019-08-26 14:20:00,120.4,120.53,120.39,120.49,1887.0,97.6111,97.7165,97.603,97.6841,1887.0
2019-08-26 14:25:00,120.49,120.55,120.46,120.55,2300.0,97.6841,97.7327,97.6597,97.7327,2300.0
2019-08-26 14:30:00,120.57,120.68,120.56,120.65,2965.0,97.7489,97.8381,97.7408,97.8138,2965.0
2019-08-26 14:35:00,120.66,120.7,120.64,120.67,1783.0,97.8219,97.8543,97.8057,97.83,1783.0
2019-08-26 14:40:00,120.68,120.68,120.61,120.63,2428.0,97.8381,97.8381,97.7813,97.7976,2428.0
2019-08-26 14:45:00,120.65,120.67,120.6,120.63,2500.0,97.8138,97.83,97.7732,97.7976,2500.0
2019-08-26 14:50:00,120.62,120.66,120.51,120.57,2928.0,97.7895,97.8219,97.7003,97.7489,2928.0
2019-08-26 14:55:00,120.58,120.59,120.49,120.53,2329.0,97.757,97.7651,97.6841,97.7165,2329.0
2019-08-26 15:00:00,120.54,120.77,120.54,120.72,3100.0,97.7246,97.9111,97.7246,97.8705,3100.0
2019-08-26 15:05:00,120.72,120.73,120.65,120.73,3832.0,97.8705,97.8786,97.8138,97.8786,3832.0
2019-08-26 15:10:00,120.74,120.81,120.74,120.79,2494.0,97.8867,97.9435,97.8867,97.9273,2494.0
2019-08-26 15:15:00,120.8,120.94,120.79,120.9,3575.0,97.9354,98.0489,97.9273,98.0165,3575.0
2019-08-26 15:20:00,120.9,120.91,120.82,120.88,3845.0,98.0165,98.0246,97.9516,98.0002,3845.0
2019-08-26 15:25:00,120.88,120.88,120.7,120.7,3989.0,98.0002,98.0002,97.8543,97.8543,3989.0
2019-08-26 15:30:00,120.75,120.92,120.73,120.73,4580.0,97.8948,98.0327,97.8786,97.8786,4580.0
2019-08-26 15:35:00,120.8,120.83,120.72,120.75,4637.0,97.9354,97.9597,97.8705,97.8948,4637.0
2019-08-26 15:40:00,120.74,120.83,120.73,120.76,9762.0,97.8867,97.9597,97.8786,97.903,9762.0
2019-08-26 15:45:00,120.77,120.96,120.77,120.91,6968.0,97.9111,98.0651,97.9111,98.0246,6968.0
2019-08-26 15:50:00,120.97,121.05,120.92,120.98,15309.0,98.0732,98.1381,98.0327,98.0813,15309.0
2019-08-26 15:55:00,121.0,121.23,120.96,121.2,34076.0,98.0975,98.284,98.0651,98.2597,34076.0
2019-08-27 09:30:00,121.84,122.24,121.74,121.94,7308.0,98.7785,99.1028,98.6975,98.8596,7308.0
2019-08-27 09:35:00,121.91,122.21,121.65,121.82,6420.0,98.8353,99.0785,98.6245,98.7623,6420.0
2019-08-27 09:40:00,121.85,121.89,121.7,121.89,1563.0,98.7866,98.8191,98.665,98.8191,1563.0
2019-08-27 09:45:00,121.88,122.01,121.83,122.01,1317.0,98.811,98.9164,98.7704,98.9164,1317.0
2019-08-27 09:50:00,121.99,121.99,121.81,121.96,2113.0,98.9001,98.9001,98.7542,98.8758,2113.0
2019-08-27 09:55:00,121.87,122.16,121.86,122.1,3523.0,98.8029,99.038,98.7947,98.9893,3523.0
2019-08-27 10:00:00,122.12,122.33,122.12,122.16,1112.0,99.0055,99.1758,99.0055,99.038,1112.0
2019-08-27 10:05:00,122.25,122.27,122.15,122.22,1465.0,99.1109,99.1271,99.0299,99.0866,1465.0
2019-08-27 10:10:00,122.13,122.18,122.1,122.11,4096.0,99.0136,99.0542,98.9893,98.9974,4096.0
2019-08-27 10:15:00,122.08,122.09,121.96,121.99,1988.0,98.9731,98.9812,98.8758,98.9001,1988.0
2019-08-27 10:20:00,121.94,121.94,121.54,121.54,2600.0,98.8596,98.8596,98.5353,98.5353,2600.0
2019-08-27 10:25:00,121.57,121.57,121.24,121.38,6430.0,98.5596,98.5596,98.2921,98.4056,6430.0
2019-08-27 10:30:00,121.41,121.6,121.34,121.35,6533.0,98.4299,98.584,98.3732,98.3813,6533.0
2019-08-27 10:35:00,121.29,121.55,121.29,121.49,5354.0,98.3326,98.5434,98.3326,98.4948,5354.0
2019-08-27 10:40:00,121.44,121.44,121.25,121.41,2647.0,98.4542,98.4542,98.3002,98.4299,2647.0
2019-08-27 10:45:00,121.39,121.52,121.34,121.52,3252.0,98.4137,98.5191,98.3732,98.5191,3252.0
2019-08-27 10:50:00,121.53,121.53,121.38,121.38,2219.0,98.5272,98.5272,98.4056,98.4056,2219.0
2019-08-27 10:55:00,121.28,121.39,121.17,121.23,4073.0,98.3245,98.4137,98.2353,98.284,4073.0
2019-08-27 11:00:00,121.22,121.22,121.09,121.09,2448.0,98.2759,98.2759,98.1705,98.1705,2448.0
2019-08-27 11:05:00,121.11,121.11,120.81,120.81,2577.0,98.1867,98.1867,97.9435,97.9435,2577.0
2019-08-27 11:10:00,120.85,121.04,120.85,121.0,4955.0,97.9759,98.13,97.9759,98.0975,4955.0
2019-08-27 11:15:00,120.94,121.03,120.87,120.92,2900.0,98.0489,98.1218,97.9921,98.0327,2900.0
2019-08-27 11:20:00,120.92,120.98,120.89,120.98,3261.0,98.0327,98.0813,98.0083,98.0813,3261.0
2019-08-27 11:25:00,121.1,121.26,121.1,121.21,2729.0,98.1786,98.3083,98.1786,98.2678,2729.0
2019-08-27 11:30:00,121.28,121.38,121.27,121.28,1771.0,98.3245,98.4056,98.3164,98.3245,1771.0
2019-08-27 11:35:00,121.36,121.4,121.21,121.23,3249.0,98.3894,98.4218,98.2678,98.284,3249.0
2019-08-27 11:40:00,121.25,121.25,120.98,121.05,5362.0,98.3002,98.3002,98.0813,98.1381,5362.0
2019-08-27 11:45:00,121.16,121.22,121.16,121.16,2250.0,98.2272,98.2759,98.2272,98.2272,2250.0
2019-08-27 11:50:00,121.13,121.15,121.09,121.14,1200.0,98.2029,98.2191,98.1705,98.211,1200.0
2019-08-27 11:55:00,121.2,121.23,120.97,120.97,4058.0,98.2597,98.284,98.0732,98.0732,4058.0
2019-08-27 12:00:00,120.96,121.07,120.88,120.98,5750.0,98.0651,98.1543,98.0002,98.0813,5750.0
2019-08-27 12:05:00,120.97,120.97,120.86,120.87,2665.0,98.0732,98.0732,97.984,97.9921,2665.0
2019-08-27 12:10:00,120.88,120.96,120.83,120.87,2601.0,98.0002,98.0651,97.9597,97.9921,2601.0
2019-08-27 12:15:00,120.9,120.93,120.86,120.93,900.0,98.0165,98.0408,97.984,98.0408,900.0
2019-08-27 12:20:00,120.94,120.98,120.9,120.95,1403.0,98.0489,98.0813,98.0165,98.057,1403.0
2019-08-27 12:25:00,120.95,121.21,120.95,121.21,3203.0,98.057,98.2678,98.057,98.2678,3203.0
2019-08-27 12:30:00,121.26,121.29,121.05,121.05,2069.0,98.3083,98.3326,98.1381,98.1381,2069.0
2019-08-27 12:35:00,120.93,121.04,120.86,120.98,2400.0,98.0408,98.13,97.984,98.0813,2400.0
2019-08-27 12:40:00,120.94,121.0,120.89,121.0,1882.0,98.0489,98.0975,98.0083,98.0975,1882.0
2019-08-27 12:45:00,121.0,121.0,120.91,120.91,4063.0,98.0975,98.0975,98.0246,98.0246,4063.0
2019-08-27 12:50:00,120.92,120.92,120.71,120.72,3447.0,98.0327,98.0327,97.8624,97.8705,3447.0
2019-08-27 12:55:00,120.73,120.88,120.72,120.79,3013.0,97.8786,98.0002,97.8705,97.9273,3013.0
2019-08-27 13:00:00,120.82,120.86,120.8,120.85,2632.0,97.9516,97.984,97.9354,97.9759,2632.0
2019-08-27 13:05:00,120.82,120.93,120.79,120.93,905.0,97.9516,98.0408,97.9273,98.0408,905.0
2019-08-27 13:10:00,120.9,121.0,120.9,120.94,1714.0,98.0165,98.0975,98.0165,98.0489,1714.0
2019-08-27 13:15:00,120.79,120.96,120.75,120.96,2620.0,97.9273,98.0651,97.8948,98.0651,2620.0
2019-08-27 13:20:00,120.99,121.0,120.95,120.95,3180.0,98.0894,98.0975,98.057,98.057,3180.0
2019-08-27 13:25:00,120.9,121.26,120.9,121.26,6023.0,98.0165,98.3083,98.0165,98.3083,6023.0
2019-08-27 13:30:00,121.28,121.34,121.24,121.34,2834.0,98.3245,98.3732,98.2921,98.3732,2834.0
2019-08-27 13:35:00,121.35,121.49,121.24,121.34,3705.0,98.3813,98.4948,98.2921,98.3732,3705.0
2019-08-27 13:40:00,121.36,121.59,121.3,121.59,3147.0,98.3894,98.5759,98.3407,98.5759,3147.0
2019-08-27 13:45:00,121.53,121.64,121.51,121.57,2889.0,98.5272,98.6164,98.511,98.5596,2889.0
2019-08-27 13:50:00,121.6,121.63,121.58,121.59,2466.0,98.584,98.6083,98.5677,98.5759,2466.0
2019-08-27 13:55:00,121.57,121.62,121.53,121.61,3380.0,98.5596,98.6002,98.5272,98.5921,3380.0
2019-08-27 14:00:00,121.61,121.63,121.53,121.53,1300.0,98.5921,98.6083,98.5272,98.5272,1300.0
2019-08-27 14:05:00,121.49,121.54,121.43,121.48,2605.0,98.4948,98.5353,98.4461,98.4867,2605.0
2019-08-27 14:10:00,121.33,121.33,121.17,121.3,2655.0,98.3651,98.3651,98.2353,98.3407,2655.0
2019-08-27 14:15:00,121.28,121.28,121.2,121.25,2000.0,98.3245,98.3245,98.2597,98.3002,2000.0
2019-08-27 14:20:00,121.23,121.33,121.23,121.27,2009.0,98.284,98.3651,98.284,98.3164,2009.0
2019-08-27 14:25:00,121.28,121.28,121.12,121.18,3200.0,98.3245,98.3245,98.1948,98.2435,3200.0
2019-08-27 14:30:00,121.14,121.17,121.08,121.15,3215.0,98.211,98.2353,98.1624,98.2191,3215.0
2019-08-27 14:35:00,121.16,121.21,121.07,121.2,4297.0,98.2272,98.2678,98.1543,98.2597,4297.0
2019-08-27 14:40:00,121.14,121.29,121.12,121.29,2329.0,98.211,98.3326,98.1948,98.3326,2329.0
2019-08-27 14:45:00,121.22,121.37,121.21,121.34,2829.0,98.2759,98.3975,98.2678,98.3732,2829.0
2019-08-27 14:50:00,121.31,121.35,121.28,121.35,2488.0,98.3489,98.3813,98.3245,98.3813,2488.0
2019-08-27 14:55:00,121.4,121.41,121.31,121.36,2075.0,98.4218,98.4299,98.3489,98.3894,2075.0
2019-08-27 15:00:00,121.35,121.53,121.33,121.41,7340.0,98.3813,98.5272,98.3651,98.4299,7340.0
2019-08-27 15:05:00,121.45,121.45,121.33,121.36,4298.0,98.4624,98.4624,98.3651,98.3894,4298.0
2019-08-27 15:10:00,121.32,121.32,121.13,121.17,8101.0,98.357,98.357,98.2029,98.2353,8101.0
2019-08-27 15:15:00,121.17,121.19,121.01,121.11,7287.0,98.2353,98.2516,98.1056,98.1867,7287.0
2019-08-27 15:20:00,121.1,121.11,121.0,121.02,5507.0,98.1786,98.1867,98.0975,98.1137,5507.0
2019-08-27 15:25:00,121.01,121.04,120.83,120.85,4952.0,98.1056,98.13,97.9597,97.9759,4952.0
2019-08-27 15:30:00,120.84,120.86,120.77,120.84,7679.0,97.9678,97.984,97.9111,97.9678,7679.0
2019-08-27 15:35:00,120.8,120.83,120.68,120.77,7324.0,97.9354,97.9597,97.8381,97.9111,7324.0
2019-08-27 15:40:00,120.76,120.84,120.66,120.76,11607.0,97.903,97.9678,97.8219,97.903,11607.0
2019-08-27 15:45:00,120.76,120.88,120.73,120.82,10589.0,97.903,98.0002,97.8786,97.9516,10589.0
2019-08-27 15:50:00,120.8,120.82,120.62,120.75,17153.0,97.9354,97.9516,97.7895,97.8948,17153.0
2019-08-27 15:55:00,120.75,120.75,120.31,120.34,94231.0,97.8948,97.8948,97.5381,97.5624,94231.0
2019-08-28 09:30:00,120.67,121.01,120.48,120.66,11217.0,97.83,98.1056,97.676,97.8219,11217.0
2019-08-28 09:35:00,120.59,120.8,120.34,120.71,6420.0,97.7651,97.9354,97.5624,97.8624,6420.0
2019-08-28 09:40:00,120.74,120.9,120.61,120.62,2549.0,97.8867,98.0165,97.7813,97.7895,2549.0
2019-08-28 09:45:00,120.5,120.81,120.5,120.68,3855.0,97.6922,97.9435,97.6922,97.8381,3855.0
2019-08-28 09:50:00,120.68,120.76,120.53,120.59,4344.0,97.8381,97.903,97.7165,97.7651,4344.0
2019-08-28 09:55:00,120.61,120.75,120.46,120.52,3454.0,97.7813,97.8948,97.6597,97.7084,3454.0
2019-08-28 10:00:00,120.56,120.88,120.56,120.83,3029.0,97.7408,98.0002,97.7408,97.9597,3029.0
2019-08-28 10:05:00,120.89,121.02,120.72,120.96,3543.0,98.0083,98.1137,97.8705,98.0651,3543.0
2019-08-28 10:10:00,120.97,121.15,120.88,120.97,51396.0,98.0732,98.2191,98.0002,98.0732,51396.0
2019-08-28 10:15:00,120.97,121.11,120.96,121.0,9238.0,98.0732,98.1867,98.0651,98.0975,9238.0
2019-08-28 10:20:00,121.03,121.28,121.03,121.28,5841.0,98.1218,98.3245,98.1218,98.3245,5841.0
2019-08-28 10:25:00,121.29,121.33,121.21,121.3,5183.0,98.3326,98.3651,98.2678,98.3407,5183.0
2019-08-28 10:30:00,121.3,121.34,121.12,121.16,5145.0,98.3407,98.3732,98.1948,98.2272,5145.0
2019-08-28 10:35:00,121.11,121.16,121.04,121.06,2900.0,98.1867,98.2272,98.13,98.1462,2900.0
2019-08-28 10:40:00,121.03,121.27,121.03,121.27,1460.0,98.1218,98.3164,98.1218,98.3164,1460.0
2019-08-28 10:45:00,121.3,121.3,121.13,121.18,3606.0,98.3407,98.3407,98.2029,98.2435,3606.0
2019-08-28 10:50:00,121.17,121.33,121.17,121.28,2467.0,98.2353,98.3651,98.2353,98.3245,2467.0
2019-08-28 10:55:00,121.24,121.24,121.11,121.2,4888.0,98.2921,98.2921,98.1867,98.2597,4888.0
2019-08-28 11:00:00,121.21,121.23,121.12,121.21,2467.0,98.2678,98.284,98.1948,98.2678,2467.0
2019-08-28 11:05:00,121.22,121.24,121.06,121.06,6040.0,98.2759,98.2921,98.1462,98.1462,6040.0
2019-08-28 11:10:00,121.04,121.07,120.95,120.97,15493.0,98.13,98.1543,98.057,98.0732,15493.0
2019-08-28 11:15:00,120.96,121.2,120.96,121.2,5403.0,98.0651,98.2597,98.0651,98.2597,5403.0
2019-08-28 11:20:00,121.2,121.34,121.13,121.18,4941.0,98.2597,98.3732,98.2029,98.2435,4941.0
2019-08-28 11:25:00,121.21,121.46,121.21,121.45,3862.0,98.2678,98.4705,98.2678,98.4624,3862.0
2019-08-28 11:30:00,121.43,121.43,121.26,121.3,4698.0,98.4461,98.4461,98.3083,98.3407,4698.0
2019-08-28 11:35:00,121.31,121.36,121.17,121.26,2300.0,98.3489,98.3894,98.2353,98.3083,2300.0
2019-08-28 11:40:00,121.29,121.34,121.25,121.33,2822.0,98.3326,98.3732,98.3002,98.3651,2822.0
2019-08-28 11:45:00,121.31,121.33,121.18,121.2,2617.0,98.3489,98.3651,98.2435,98.2597,2617.0
2019-08-28 11:50:00,121.35,121.42,121.35,121.41,920.0,98.3813,98.438,98.3813,98.4299,920.0
2019-08-28 11:55:00,121.39,121.4,121.32,121.34,3433.0,98.4137,98.4218,98.357,98.3732,3433.0
2019-08-28 12:00:00,121.41,121.41,121.35,121.4,2300.0,98.4299,98.4299,98.3813,98.4218,2300.0
2019-08-28 12:05:00,121.38,121.41,121.35,121.35,5351.0,98.4056,98.4299,98.3813,98.3813,5351.0
2019-08-28 12:10:00,121.38,121.38,121.02,121.18,44785.0,98.4056,98.4056,98.1137,98.2435,44785.0
2019-08-28 12:15:00,121.2,121.34,121.2,121.34,1000.0,98.2597,98.3732,98.2597,98.3732,1000.0
2019-08-28 12:20:00,121.29,121.42,121.29,121.35,2205.0,98.3326,98.438,98.3326,98.3813,2205.0
2019-08-28 12:25:00,121.34,121.36,121.24,121.33,2398.0,98.3732,98.3894,98.2921,98.3651,2398.0
2019-08-28 12:30:00,121.31,121.4,121.29,121.39,1175.0,98.3489,98.4218,98.3326,98.4137,1175.0
2019-08-28 12:35:00,121.39,121.42,121.27,121.29,2860.0,98.4137,98.438,98.3164,98.3326,2860.0
2019-08-28 12:40:00,121.3,121.33,121.22,121.26,1176.0,98.3407,98.3651,98.2759,98.3083,1176.0
2019-08-28 12:45:00,121.34,121.36,121.27,121.27,1529.0,98.3732,98.3894,98.3164,98.3164,1529.0
2019-08-28 12:50:00,121.23,121.41,121.23,121.41,648.0,98.284,98.4299,98.284,98.4299,648.0
2019-08-28 12:55:00,121.43,121.58,121.39,121.58,1950.0,98.4461,98.5677,98.4137,98.5677,1950.0
2019-08-28 13:00:00,121.59,121.59,121.5,121.54,2300.0,98.5759,98.5759,98.5029,98.5353,2300.0
2019-08-28 13:05:00,121.56,121.56,121.47,121.48,1880.0,98.5515,98.5515,98.4786,98.4867,1880.0
2019-08-28 13:10:00,121.47,121.53,121.4,121.43,3129.0,98.4786,98.5272,98.4218,98.4461,3129.0
2019-08-28 13:15:00,121.39,121.51,121.39,121.51,1320.0,98.4137,98.511,98.4137,98.511,1320.0
2019-08-28 13:20:00,121.51,121.51,121.47,121.47,1820.0,98.511,98.511,98.4786,98.4786,1820.0
2019-08-28 13:25:00,121.5,121.55,121.5,121.53,1020.0,98.5029,98.5434,98.5029,98.5272,1020.0
2019-08-28 13:30:00,121.57,121.65,121.52,121.64,2853.0,98.5596,98.6245,98.5191,98.6164,2853.0
2019-08-28 13:35:00,121.6,121.61,121.56,121.57,2019.0,98.584,98.5921,98.5515,98.5596,2019.0
2019-08-28 13:40:00,121.58,121.58,121.55,121.57,532.0,98.5677,98.5677,98.5434,98.5596,532.0
2019-08-28 13:45:00,121.53,121.64,121.53,121.53,3267.0,98.5272,98.6164,98.5272,98.5272,3267.0
2019-08-28 13:50:00,121.5,121.53,121.47,121.47,1003.0,98.5029,98.5272,98.4786,98.4786,1003.0
2019-08-28 13:55:00,121.46,121.5,121.45,121.5,1814.0,98.4705,98.5029,98.4624,98.5029,1814.0
2019-08-28 14:00:00,121.47,121.55,121.47,121.52,2411.0,98.4786,98.5434,98.4786,98.5191,2411.0
2019-08-28 14:05:00,121.49,121.5,121.46,121.5,1000.0,98.4948,98.5029,98.4705,98.5029,1000.0
2019-08-28 14:10:00,121.47,121.49,121.32,121.35,2160.0,98.4786,98.4948,98.357,98.3813,2160.0
2019-08-28 14:15:00,121.32,121.36,121.24,121.35,1895.0,98.357,98.3894,98.2921,98.3813,1895.0
2019-08-28 14:20:00,121.36,121.38,121.24,121.33,3429.0,98.3894,98.4056,98.2921,98.3651,3429.0
2019-08-28 14:25:00,121.35,121.41,121.32,121.41,1916.0,98.3813,98.4299,98.357,98.4299,1916.0
2019-08-28 14:30:00,121.41,121.45,121.33,121.44,1840.0,98.4299,98.4624,98.3651,98.4542,1840.0
2019-08-28 14:35:00,121.44,121.45,121.37,121.41,2536.0,98.4542,98.4624,98.3975,98.4299,2536.0
2019-08-28 14:40:00,121.4,121.44,121.35,121.38,2750.0,98.4218,98.4542,98.3813,98.4056,2750.0
2019-08-28 14:45:00,121.37,121.51,121.36,121.49,2800.0,98.3975,98.511,98.3894,98.4948,2800.0
2019-08-28 14:50:00,121.53,121.53,121.4,121.45,2740.0,98.5272,98.5272,98.4218,98.4624,2740.0
2019-08-28 14:55:00,121.45,121.53,121.42,121.53,2800.0,98.4624,98.5272,98.438,98.5272,2800.0
2019-08-28 15:00:00,121.5,121.5,121.39,121.4,1700.0,98.5029,98.5029,98.4137,98.4218,1700.0
2019-08-28 15:05:00,121.38,121.54,121.38,121.52,2104.0,98.4056,98.5353,98.4056,98.5191,2104.0
2019-08-28 15:10:00,121.49,121.54,121.39,121.48,4718.0,98.4948,98.5353,98.4137,98.4867,4718.0
2019-08-28 15:15:00,121.5,121.51,121.42,121.47,2306.0,98.5029,98.511,98.438,98.4786,2306.0
2019-08-28 15:20:00,121.45,121.46,121.38,121.42,2607.0,98.4624,98.4705,98.4056,98.438,2607.0
2019-08-28 15:25:00,121.39,121.45,121.32,121.32,2716.0,98.4137,98.4624,98.357,98.357,2716.0
2019-08-28 15:30:00,121.34,121.34,121.11,121.12,4045.0,98.3732,98.3732,98.1867,98.1948,4045.0
2019-08-28 15:35:00,121.11,121.29,121.06,121.29,8732.0,98.1867,98.3326,98.1462,98.3326,8732.0
2019-08-28 15:40:00,121.31,121.4,121.31,121.4,6081.0,98.3489,98.4218,98.3489,98.4218,6081.0
2019-08-28 15:45:00,121.43,121.45,121.27,121.34,25110.0,98.4461,98.4624,98.3164,98.3732,25110.0
2019-08-28 15:50:00,121.34,121.36,121.27,121.28,15591.0,98.3732,98.3894,98.3164,98.3245,15591.0
2019-08-28 15:55:00,121.27,121.31,121.19,121.28,26829.0,98.3164,98.3489,98.2516,98.3245,26829.0
2019-08-29 09:30:00,122.01,122.28,121.85,121.96,11428.0,98.9164,99.1353,98.7866,98.8758,11428.0
2019-08-29 09:35:00,122.01,122.39,121.89,122.39,4623.0,98.9164,99.2244,98.8191,99.2244,4623.0
2019-08-29 09:40:00,122.39,122.56,122.34,122.45,1428.0,99.2244,99.3623,99.1839,99.2731,1428.0
2019-08-29 09:45:00,122.44,122.46,122.27,122.34,1100.0,99.265,99.2812,99.1271,99.1839,1100.0
2019-08-29 09:50:00,122.27,122.43,122.26,122.43,1100.0,99.1271,99.2569,99.119,99.2569,1100.0
2019-08-29 09:55:00,122.49,122.49,122.24,122.28,2742.0,99.3055,99.3055,99.1028,99.1353,2742.0
2019-08-29 10:00:00,122.24,122.37,122.24,122.37,2105.0,99.1028,99.2082,99.1028,99.2082,2105.0
2019-08-29 10:05:00,122.43,122.47,122.31,122.36,3809.0,99.2569,99.2893,99.1596,99.2001,3809.0
2019-08-29 10:10:00,122.36,122.43,122.27,122.43,3396.0,99.2001,99.2569,99.1271,99.2569,3396.0
2019-08-29 10:15:00,122.43,122.47,122.38,122.42,2263.0,99.2569,99.2893,99.2163,99.2488,2263.0
2019-08-29 10:20:00,122.47,122.62,122.47,122.52,2973.0,99.2893,99.4109,99.2893,99.3298,2973.0
2019-08-29 10:25:00,122.5,122.7,122.49,122.65,3370.0,99.3136,99.4758,99.3055,99.4352,3370.0
2019-08-29 10:30:00,122.71,122.98,122.7,122.9,2488.0,99.4839,99.7028,99.4758,99.6379,2488.0
2019-08-29 10:35:00,123.05,123.05,122.7,122.79,3516.0,99.7595,99.7595,99.4758,99.5487,3516.0
2019-08-29 10:40:00,122.78,122.88,122.67,122.88,2200.0,99.5406,99.6217,99.4514,99.6217,2200.0
2019-08-29 10:45:00,122.84,122.85,122.7,122.79,2450.0,99.5893,99.5974,99.4758,99.5487,2450.0
2019-08-29 10:50:00,122.67,122.92,122.67,122.81,3736.0,99.4514,99.6541,99.4514,99.5649,3736.0
2019-08-29 10:55:00,122.85,123.05,122.85,123.05,2623.0,99.5974,99.7595,99.5974,99.7595,2623.0
2019-08-29 11:00:00,123.0,123.03,122.86,122.88,3000.0,99.719,99.7433,99.6055,99.6217,3000.0
2019-08-29 11:05:00,122.88,123.02,122.81,123.02,5985.0,99.6217,99.7352,99.5649,99.7352,5985.0
2019-08-29 11:10:00,123.02,123.07,122.97,122.98,1900.0,99.7352,99.7757,99.6947,99.7028,1900.0
2019-08-29 11:15:00,123.01,123.06,122.96,123.06,2812.0,99.7271,99.7676,99.6865,99.7676,2812.0
2019-08-29 11:20:00,123.09,123.15,123.08,123.1,1811.0,99.7919,99.8406,99.7838,99.8,1811.0
2019-08-29 11:25:00,123.13,123.14,123.07,123.1,1936.0,99.8244,99.8325,99.7757,99.8,1936.0
2019-08-29 11:30:00,123.11,123.19,123.03,123.08,10801.0,99.8082,99.873,99.7433,99.7838,10801.0
2019-08-29 11:35:00,123.1,123.21,123.1,123.19,2835.0,99.8,99.8892,99.8,99.873,2835.0
2019-08-29 11:40:00,123.2,123.27,123.17,123.21,4123.0,99.8811,99.9379,99.8568,99.8892,4123.0
2019-08-29 11:45:00,123.25,123.28,123.23,123.23,3350.0,99.9217,99.946,99.9054,99.9054,3350.0
2019-08-29 11:50:00,123.25,123.25,123.16,123.22,4221.0,99.9217,99.9217,99.8487,99.8973,4221.0
2019-08-29 11:55:00,123.28,123.48,123.27,123.4,2700.0,99.946,100.1081,99.9379,100.0433,2700.0
2019-08-29 12:00:00,123.36,123.54,123.35,123.54,1404.0,100.0108,100.1568,100.0027,100.1568,1404.0
2019-08-29 12:05:00,123.55,123.57,123.49,123.53,4100.0,100.1649,100.1811,100.1162,100.1487,4100.0
2019-08-29 12:10:00,123.58,123.69,123.57,123.68,4708.0,100.1892,100.2784,100.1811,100.2703,4708.0
2019-08-29 12:15:00,123.65,123.73,123.65,123.69,4500.0,100.2459,100.3108,100.2459,100.2784,4500.0
2019-08-29 12:20:00,123.69,123.77,123.68,123.73,2500.0,100.2784,100.3432,100.2703,100.3108,2500.0
2019-08-29 12:25:00,123.69,123.79,123.65,123.76,6019.0,100.2784,100.3594,100.2459,100.3351,6019.0
2019-08-29 12:30:00,123.72,123.97,123.72,123.97,4142.0,100.3027,100.5054,100.3027,100.5054,4142.0
2019-08-29 12:35:00,123.96,124.05,123.95,124.0,3706.0,100.4973,100.5702,100.4892,100.5297,3706.0
2019-08-29 12:40:00,123.99,124.09,123.88,123.89,5246.0,100.5216,100.6027,100.4324,100.4405,5246.0
2019-08-29 12:45:00,123.9,123.9,123.83,123.86,5867.0,100.4486,100.4486,100.3919,100.4162,5867.0
2019-08-29 12:50:00,123.85,123.88,123.81,123.83,4442.0,100.4081,100.4324,100.3757,100.3919,4442.0
2019-08-29 12:55:00,123.86,123.99,123.86,123.93,3282.0,100.4162,100.5216,100.4162,100.4729,3282.0
2019-08-29 13:00:00,123.93,123.97,123.88,123.96,7139.0,100.4729,100.5054,100.4324,100.4973,7139.0
2019-08-29 13:05:00,123.95,124.03,123.93,123.93,7289.0,100.4892,100.554,100.4729,100.4729,7289.0
2019-08-29 13:10:00,123.93,124.06,123.92,124.04,10763.0,100.4729,100.5783,100.4648,100.5621,10763.0
2019-08-29 13:15:00,124.03,124.08,123.88,123.89,18947.0,100.554,100.5946,100.4324,100.4405,18947.0
2019-08-29 13:20:00,123.92,123.97,123.88,123.94,4507.0,100.4648,100.5054,100.4324,100.4811,4507.0
2019-08-29 13:25:00,123.9,123.9,123.61,123.65,5439.0,100.4486,100.4486,100.2135,100.2459,5439.0
2019-08-29 13:30:00,123.6,123.66,123.6,123.63,1707.0,100.2054,100.2541,100.2054,100.2297,1707.0
2019-08-29 13:35:00,123.65,123.68,123.62,123.64,2530.0,100.2459,100.2703,100.2216,100.2378,2530.0
2019-08-29 13:40:00,123.64,123.66,123.64,123.65,40200.0,100.2378,100.2541,100.2378,100.2459,40200.0
2019-08-29 13:45:00,123.65,123.7,123.59,123.59,14555.0,100.2459,100.2865,100.1973,100.1973,14555.0
2019-08-29 13:50:00,123.58,123.59,123.49,123.57,5436.0,100.1892,100.1973,100.1162,100.1811,5436.0
2019-08-29 13:55:00,123.55,123.57,123.49,123.52,3836.0,100.1649,100.1811,100.1162,100.1405,3836.0
2019-08-29 14:00:00,123.51,123.56,123.48,123.52,8200.0,100.1324,100.173,100.1081,100.1405,8200.0
2019-08-29 14:05:00,123.53,123.61,123.53,123.61,4126.0,100.1487,100.2135,100.1487,100.2135,4126.0
2019-08-29 14:10:00,123.58,123.63,123.58,123.6,2301.0,100.1892,100.2297,100.1892,100.2054,2301.0
2019-08-29 14:15:00,123.61,123.61,123.43,123.48,7127.0,100.2135,100.2135,100.0676,100.1081,7127.0
2019-08-29 14:20:00,123.47,123.52,123.47,123.51,2800.0,100.1,100.1405,100.1,100.1324,2800.0
2019-08-29 14:25:00,123.51,123.64,123.5,123.64,4325.0,100.1324,100.2378,100.1243,100.2378,4325.0
2019-08-29 14:30:00,123.65,123.68,123.54,123.57,5733.0,100.2459,100.2703,100.1568,100.1811,5733.0
2019-08-29 14:35:00,123.57,123.57,123.51,123.54,3521.0,100.1811,100.1811,100.1324,100.1568,3521.0
2019-08-29 14:40:00,123.53,123.53,123.47,123.51,2900.0,100.1487,100.1487,100.1,100.1324,2900.0
2019-08-29 14:45:00,123.5,123.53,123.44,123.45,5748.0,100.1243,100.1487,100.0757,100.0838,5748.0
2019-08-29 14:50:00,123.46,123.52,123.43,123.43,6178.0,100.0919,100.1405,100.0676,100.0676,6178.0
2019-08-29 14:55:00,123.4,123.49,123.4,123.43,4879.0,100.0433,100.1162,100.0433,100.0676,4879.0
2019-08-29 15:00:00,123.45,123.54,123.37,123.46,13327.0,100.0838,100.1568,100.0189,100.0919,13327.0
2019-08-29 15:05:00,123.44,123.5,123.42,123.42,5953.0,100.0757,100.1243,100.0595,100.0595,5953.0
2019-08-29 15:10:00,123.4,123.47,123.4,123.47,3973.0,100.0433,100.1,100.0433,100.1,3973.0
2019-08-29 15:15:00,123.45,123.45,123.4,123.44,9288.0,100.0838,100.0838,100.0433,100.0757,9288.0
2019-08-29 15:20:00,123.44,123.44,123.25,123.33,5239.0,100.0757,100.0757,99.9217,99.9865,5239.0
2019-08-29 15:25:00,123.33,123.34,123.27,123.28,5561.0,99.9865,99.9946,99.9379,99.946,5561.0
2019-08-29 15:30:00,123.3,123.37,123.28,123.35,10948.0,99.9622,100.0189,99.946,100.0027,10948.0
2019-08-29 15:35:00,123.33,123.37,123.25,123.34,9401.0,99.9865,100.0189,99.9217,99.9946,9401.0
2019-08-29 15:40:00,123.35,123.49,123.32,123.47,9196.0,100.0027,100.1162,99.9784,100.1,9196.0
2019-08-29 15:45:00,123.45,123.59,123.41,123.59,10777.0,100.0838,100.1973,100.0514,100.1973,10777.0
2019-08-29 15:50:00,123.58,123.6,123.45,123.55,22059.0,100.1892,100.2054,100.0838,100.1649,22059.0
2019-08-29 15:55:00,123.57,123.64,123.52,123.62,43043.0,100.1811,100.2378,100.1405,100.2216,43043.0
2019-08-30 09:30:00,124.14,124.14,123.89,124.07,7905.0,100.6432,100.6432,100.4405,100.5864,7905.0
2019-08-30 09:35:00,124.05,124.11,123.81,124.03,2698.0,100.5702,100.6189,100.3757,100.554,2698.0
2019-08-30 09:40:00,123.89,123.96,123.58,123.61,3875.0,100.4405,100.4973,100.1892,100.2135,3875.0
2019-08-30 09:45:00,123.6,123.7,123.6,123.7,1304.0,100.2054,100.2865,100.2054,100.2865,1304.0
2019-08-30 09:50:00,123.73,123.95,123.66,123.67,2322.0,100.3108,100.4892,100.2541,100.2622,2322.0
2019-08-30 09:55:00,123.67,123.73,123.58,123.69,2115.0,100.2622,100.3108,100.1892,100.2784,2115.0
2019-08-30 10:00:00,123.75,123.82,123.62,123.82,10276.0,100.327,100.3838,100.2216,100.3838,10276.0
2019-08-30 10:05:00,123.81,123.81,123.67,123.74,13645.0,100.3757,100.3757,100.2622,100.3189,13645.0
2019-08-30 10:10:00,123.76,123.76,123.63,123.71,1977.0,100.3351,100.3351,100.2297,100.2946,1977.0
2019-08-30 10:15:00,123.71,123.77,123.65,123.71,3567.0,100.2946,100.3432,100.2459,100.2946,3567.0
2019-08-30 10:20:00,123.74,123.89,123.64,123.89,11136.0,100.3189,100.4405,100.2378,100.4405,11136.0
2019-08-30 10:25:00,123.95,124.02,123.92,124.02,1592.0,100.4892,100.5459,100.4648,100.5459,1592.0
2019-08-30 10:30:00,124.01,124.11,123.98,124.05,3044.0,100.5378,100.6189,100.5135,100.5702,3044.0
2019-08-30 10:35:00,124.04,124.07,123.97,124.03,2183.0,100.5621,100.5864,100.5054,100.554,2183.0
2019-08-30 10:40:00,124.03,124.11,123.98,124.11,1470.0,100.554,100.6189,100.5135,100.6189,1470.0
2019-08-30 10:45:00,124.09,124.13,124.04,124.05,841.0,100.6027,100.6351,100.5621,100.5702,841.0
2019-08-30 10:50:00,124.09,124.09,124.0,124.0,1031.0,100.6027,100.6027,100.5297,100.5297,1031.0
2019-08-30 10:55:00,123.98,123.98,123.88,123.92,1373.0,100.5135,100.5135,100.4324,100.4648,1373.0
2019-08-30 11:00:00,123.92,123.96,123.67,123.71,3215.0,100.4648,100.4973,100.2622,100.2946,3215.0
2019-08-30 11:05:00,123.65,123.77,123.64,123.73,3646.0,100.2459,100.3432,100.2378,100.3108,3646.0
2019-08-30 11:10:00,123.73,123.82,123.58,123.59,2391.0,100.3108,100.3838,100.1892,100.1973,2391.0
2019-08-30 11:15:00,123.57,123.61,123.42,123.51,3706.0,100.1811,100.2135,100.0595,100.1324,3706.0
2019-08-30 11:20:00,123.43,123.46,123.27,123.28,1600.0,100.0676,100.0919,99.9379,99.946,1600.0
2019-08-30 11:25:00,123.25,123.42,123.25,123.37,2727.0,99.9217,100.0595,99.9217,100.0189,2727.0
2019-08-30 11:30:00,123.42,123.53,123.42,123.53,1863.0,100.0595,100.1487,100.0595,100.1487,1863.0
2019-08-30 11:35:00,123.52,123.52,123.43,123.46,1757.0,100.1405,100.1405,100.0676,100.0919,1757.0
2019-08-30 11:40:00,123.47,123.47,123.36,123.37,800.0,100.1,100.1,100.0108,100.0189,800.0
2019-08-30 11:45:00,123.39,123.47,123.35,123.39,1209.0,100.0352,100.1,100.0027,100.0352,1209.0
2019-08-30 11:50:00,123.41,123.41,123.33,123.39,3000.0,100.0514,100.0514,99.9865,100.0352,3000.0
2019-08-30 11:55:00,123.36,123.4,123.31,123.36,2580.0,100.0108,100.0433,99.9703,100.0108,2580.0
2019-08-30 12:00:00,123.4,123.47,123.4,123.47,906.0,100.0433,100.1,100.0433,100.1,906.0
2019-08-30 12:05:00,123.53,123.56,123.48,123.5,2832.0,100.1487,100.173,100.1081,100.1243,2832.0
2019-08-30 12:10:00,123.54,123.55,123.48,123.52,1500.0,100.1568,100.1649,100.1081,100.1405,1500.0
2019-08-30 12:15:00,123.48,123.54,123.46,123.52,1770.0,100.1081,100.1568,100.0919,100.1405,1770.0
2019-08-30 12:20:00,123.49,123.58,123.49,123.58,1200.0,100.1162,100.1892,100.1162,100.1892,1200.0
2019-08-30 12:25:00,123.59,123.62,123.54,123.62,1683.0,100.1973,100.2216,100.1568,100.2216,1683.0
2019-08-30 12:30:00,123.61,123.64,123.61,123.61,1100.0,100.2135,100.2378,100.2135,100.2135,1100.0
2019-08-30 12:35:00,123.64,123.73,123.64,123.73,1125.0,100.2378,100.3108,100.2378,100.3108,1125.0
2019-08-30 12:40:00,123.76,123.82,123.74,123.82,1400.0,100.3351,100.3838,100.3189,100.3838,1400.0
2019-08-30 12:45:00,123.84,123.9,123.78,123.9,1300.0,100.4,100.4486,100.3513,100.4486,1300.0
2019-08-30 12:50:00,123.88,123.88,123.73,123.84,5600.0,100.4324,100.4324,100.3108,100.4,5600.0
2019-08-30 12:55:00,123.93,124.02,123.93,124.0,700.0,100.4729,100.5459,100.4729,100.5297,700.0
2019-08-30 13:00:00,123.95,123.97,123.94,123.97,885.0,100.4892,100.5054,100.4811,100.5054,885.0
2019-08-30 13:05:00,123.91,123.91,123.82,123.88,2462.0,100.4567,100.4567,100.3838,100.4324,2462.0
2019-08-30 13:10:00,123.81,123.84,123.8,123.84,1219.0,100.3757,100.4,100.3676,100.4,1219.0
2019-08-30 13:15:00,123.85,123.93,123.85,123.92,1160.0,100.4081,100.4729,100.4081,100.4648,1160.0
2019-08-30 13:20:00,123.97,124.09,123.97,124.08,1290.0,100.5054,100.6027,100.5054,100.5946,1290.0
2019-08-30 13:25:00,124.1,124.11,124.1,124.11,300.0,100.6108,100.6189,100.6108,100.6189,300.0
2019-08-30 13:30:00,124.08,124.08,124.07,124.08,280.0,100.5946,100.5946,100.5864,100.5946,280.0
2019-08-30 13:35:00,124.06,124.14,124.05,124.08,2120.0,100.5783,100.6432,100.5702,100.5946,2120.0
2019-08-30 13:40:00,124.05,124.17,124.04,124.13,2205.0,100.5702,100.6675,100.5621,100.6351,2205.0
2019-08-30 13:45:00,124.13,124.21,124.13,124.19,2472.0,100.6351,100.6999,100.6351,100.6837,2472.0
2019-08-30 13:50:00,124.19,124.22,124.16,124.16,654.0,100.6837,100.7081,100.6594,100.6594,654.0
2019-08-30 13:55:00,124.1,124.1,123.96,124.06,1761.0,100.6108,100.6108,100.4973,100.5783,1761.0
2019-08-30 14:00:00,124.1,124.16,124.08,124.16,3129.0,100.6108,100.6594,100.5946,100.6594,3129.0
2019-08-30 14:05:00,124.17,124.18,124.17,124.18,300.0,100.6675,100.6756,100.6675,100.6756,300.0
2019-08-30 14:10:00,124.17,124.23,124.17,124.23,1088.0,100.6675,100.7162,100.6675,100.7162,1088.0
2019-08-30 14:15:00,124.24,124.36,124.23,124.36,2541.0,100.7243,100.8216,100.7162,100.8216,2541.0
2019-08-30 14:20:00,124.38,124.44,124.31,124.37,24943.0,100.8378,100.8864,100.781,100.8297,24943.0
2019-08-30 14:25:00,124.39,124.41,124.22,124.22,2724.0,100.8459,100.8621,100.7081,100.7081,2724.0
2019-08-30 14:30:00,124.21,124.31,124.21,124.25,1759.0,100.6999,100.781,100.6999,100.7324,1759.0
2019-08-30 14:35:00,124.31,124.37,124.24,124.26,1834.0,100.781,100.8297,100.7243,100.7405,1834.0
2019-08-30 14:40:00,124.22,124.22,124.09,124.19,1969.0,100.7081,100.7081,100.6027,100.6837,1969.0
2019-08-30 14:45:00,124.19,124.25,124.14,124.25,1541.0,100.6837,100.7324,100.6432,100.7324,1541.0
2019-08-30 14:50:00,124.23,124.29,124.14,124.17,3157.0,100.7162,100.7648,100.6432,100.6675,3157.0
2019-08-30 14:55:00,124.19,124.27,124.16,124.2,4678.0,100.6837,100.7486,100.6594,100.6918,4678.0
2019-08-30 15:00:00,124.19,124.21,124.09,124.11,2193.0,100.6837,100.6999,100.6027,100.6189,2193.0
2019-08-30 15:05:00,124.09,124.28,124.09,124.23,3781.0,100.6027,100.7567,100.6027,100.7162,3781.0
2019-08-30 15:10:00,124.25,124.25,124.14,124.15,2751.0,100.7324,100.7324,100.6432,100.6513,2751.0
2019-08-30 15:15:00,124.18,124.19,124.12,124.13,2962.0,100.6756,100.6837,100.627,100.6351,2962.0
2019-08-30 15:20:00,124.13,124.16,124.09,124.13,2747.0,100.6351,100.6594,100.6027,100.6351,2747.0
2019-08-30 15:25:00,124.16,124.31,124.16,124.25,7293.0,100.6594,100.781,100.6594,100.7324,7293.0
2019-08-30 15:30:00,124.22,124.25,124.12,124.2,6049.0,100.7081,100.7324,100.627,100.6918,6049.0
2019-08-30 15:35:00,124.2,124.23,124.02,124.03,8456.0,100.6918,100.7162,100.5459,100.554,8456.0
2019-08-30 15:40:00,124.04,124.07,123.77,123.84,10907.0,100.5621,100.5864,100.3432,100.4,10907.0
2019-08-30 15:45:00,123.84,123.91,123.79,123.89,13193.0,100.4,100.4567,100.3594,100.4405,13193.0
2019-08-30 15:50:00,123.88,123.93,123.68,123.73,33379.0,100.4324,100.4729,100.2703,100.3108,33379.0
2019-08-30 15:55:00,123.73,123.89,123.52,123.6,79308.0,100.3108,100.4405,100.1405,100.2054,79308.0
2019-09-03 09:30:00,123.34,123.5,122.79,123.26,29122.0,99.9946,100.1243,99.5487,99.9298,29122.0
2019-09-03 09:35:00,123.47,123.59,123.34,123.48,3495.0,100.1,100.1973,99.9946,100.1081,3495.0
2019-09-03 09:40:00,123.57,123.76,123.52,123.76,1382.0,100.1811,100.3351,100.1405,100.3351,1382.0
2019-09-03 09:45:00,123.87,123.96,123.66,123.7,3533.0,100.4243,100.4973,100.2541,100.2865,3533.0
2019-09-03 09:50:00,123.75,124.0,123.75,123.82,4780.0,100.327,100.5297,100.327,100.3838,4780.0
2019-09-03 09:55:00,123.83,123.83,123.79,123.83,307.0,100.3919,100.3919,100.3594,100.3919,307.0
2019-09-03 10:00:00,123.65,123.86,123.63,123.8,5070.0,100.2459,100.4162,100.2297,100.3676,5070.0
2019-09-03 10:05:00,123.94,124.23,123.94,124.03,2462.0,100.4811,100.7162,100.4811,100.554,2462.0
2019-09-03 10:10:00,124.12,124.23,123.94,123.98,2006.0,100.627,100.7162,100.4811,100.5135,2006.0
2019-09-03 10:15:00,123.89,124.12,123.89,124.05,1305.0,100.4405,100.627,100.4405,100.5702,1305.0
2019-09-03 10:20:00,123.98,124.07,123.97,124.07,950.0,100.5135,100.5864,100.5054,100.5864,950.0
2019-09-03 10:25:00,123.97,124.06,123.88,124.06,2841.0,100.5054,100.5783,100.4324,100.5783,2841.0
2019-09-03 10:30:00,124.0,124.27,124.0,124.22,941.0,100.5297,100.7486,100.5297,100.7081,941.0
2019-09-03 10:35:00,124.3,124.43,124.26,124.43,1726.0,100.7729,100.8783,100.7405,100.8783,1726.0
2019-09-03 10:40:00,124.43,124.47,124.29,124.35,6916.0,100.8783,100.9107,100.7648,100.8135,6916.0
2019-09-03 10:45:00,124.36,124.58,124.36,124.53,1458.0,100.8216,100.9999,100.8216,100.9594,1458.0
2019-09-03 10:50:00,124.59,124.66,124.57,124.63,1800.0,101.008,101.0648,100.9918,101.0405,1800.0
2019-09-03 10:55:00,124.61,124.71,124.56,124.66,3296.0,101.0242,101.1053,100.9837,101.0648,3296.0
2019-09-03 11:00:00,124.63,124.76,124.57,124.6,7357.0,101.0405,101.1458,100.9918,101.0161,7357.0
2019-09-03 11:05:00,124.55,124.92,124.55,124.81,2613.0,100.9756,101.2756,100.9756,101.1864,2613.0
2019-09-03 11:10:00,124.86,124.86,124.66,124.66,2657.0,101.2269,101.2269,101.0648,101.0648,2657.0
2019-09-03 11:15:00,124.66,124.73,124.6,124.73,2327.0,101.0648,101.1215,101.0161,101.1215,2327.0
2019-09-03 11:20:00,124.83,124.95,124.8,124.95,1000.0,101.2026,101.2999,101.1783,101.2999,1000.0
2019-09-03 11:25:00,124.94,124.98,124.75,124.87,5891.0,101.2918,101.3242,101.1377,101.235,5891.0
2019-09-03 11:30:00,124.93,124.95,124.83,124.9,3801.0,101.2837,101.2999,101.2026,101.2593,3801.0
2019-09-03 11:35:00,124.85,124.97,124.85,124.9,1301.0,101.2188,101.3161,101.2188,101.2593,1301.0
2019-09-03 11:40:00,124.93,125.0,124.85,124.85,2917.0,101.2837,101.3404,101.2188,101.2188,2917.0
2019-09-03 11:45:00,124.8,125.0,124.8,124.92,19662.0,101.1783,101.3404,101.1783,101.2756,19662.0
2019-09-03 11:50:00,124.87,125.1,124.87,125.0,21067.0,101.235,101.4215,101.235,101.3404,21067.0
2019-09-03 11:55:00,124.99,124.99,124.81,124.83,3956.0,101.3323,101.3323,101.1864,101.2026,3956.0
2019-09-03 12:00:00,124.81,125.03,124.81,124.95,6938.0,101.1864,101.3647,101.1864,101.2999,6938.0
2019-09-03 12:05:00,124.92,124.96,124.85,124.86,3251.0,101.2756,101.308,101.2188,101.2269,3251.0
2019-09-03 12:10:00,124.87,124.97,124.87,124.95,986.0,101.235,101.3161,101.235,101.2999,986.0
2019-09-03 12:15:00,124.94,125.04,124.94,125.0,5599.0,101.2918,101.3728,101.2918,101.3404,5599.0
2019-09-03 12:20:00,125.01,125.01,124.9,124.9,2586.0,101.3485,101.3485,101.2593,101.2593,2586.0
2019-09-03 12:25:00,124.94,125.01,124.94,124.97,2103.0,101.2918,101.3485,101.2918,101.3161,2103.0
2019-09-03 12:30:00,124.95,124.98,124.8,124.98,2500.0,101.2999,101.3242,101.1783,101.3242,2500.0
2019-09-03 12:35:00,125.0,125.03,124.96,125.03,3650.0,101.3404,101.3647,101.308,101.3647,3650.0
2019-09-03 12:40:00,125.03,125.06,124.97,125.04,3620.0,101.3647,101.3891,101.3161,101.3728,3620.0
2019-09-03 12:45:00,125.02,125.09,125.02,125.04,1442.0,101.3566,101.4134,101.3566,101.3728,1442.0
2019-09-03 12:50:00,125.03,125.05,124.92,124.95,4860.0,101.3647,101.381,101.2756,101.2999,4860.0
2019-09-03 12:55:00,124.92,124.94,124.88,124.94,1922.0,101.2756,101.2918,101.2431,101.2918,1922.0
2019-09-03 13:00:00,124.97,125.05,124.88,124.89,6918.0,101.3161,101.381,101.2431,101.2512,6918.0
2019-09-03 13:05:00,124.83,124.89,124.82,124.89,2471.0,101.2026,101.2512,101.1945,101.2512,2471.0
2019-09-03 13:10:00,124.91,124.96,124.86,124.92,2310.0,101.2675,101.308,101.2269,101.2756,2310.0
2019-09-03 13:15:00,124.91,124.94,124.89,124.94,495.0,101.2675,101.2918,101.2512,101.2918,495.0
2019-09-03 13:20:00,124.89,124.91,124.82,124.91,2315.0,101.2512,101.2675,101.1945,101.2675,2315.0
2019-09-03 13:25:00,124.89,124.96,124.88,124.96,1663.0,101.2512,101.308,101.2431,101.308,1663.0
2019-09-03 13:30:00,124.95,125.0,124.94,125.0,3800.0,101.2999,101.3404,101.2918,101.3404,3800.0
2019-09-03 13:35:00,124.99,125.08,124.99,125.0,11851.0,101.3323,101.4053,101.3323,101.3404,11851.0
2019-09-03 13:40:00,125.0,125.03,124.91,124.95,5430.0,101.3404,101.3647,101.2675,101.2999,5430.0
2019-09-03 13:45:00,124.96,124.98,124.9,124.9,1495.0,101.308,101.3242,101.2593,101.2593,1495.0
2019-09-03 13:50:00,124.93,124.93,124.87,124.87,1414.0,101.2837,101.2837,101.235,101.235,1414.0
2019-09-03 13:55:00,124.87,124.98,124.87,124.93,1201.0,101.235,101.3242,101.235,101.2837,1201.0
2019-09-03 14:00:00,124.92,124.93,124.84,124.92,1271.0,101.2756,101.2837,101.2107,101.2756,1271.0
2019-09-03 14:05:00,124.91,125.04,124.9,125.04,3683.0,101.2675,101.3728,101.2593,101.3728,3683.0
2019-09-03 14:10:00,125.04,125.04,124.91,124.94,2322.0,101.3728,101.3728,101.2675,101.2918,2322.0
2019-09-03 14:15:00,124.91,124.91,124.86,124.89,2153.0,101.2675,101.2675,101.2269,101.2512,2153.0
2019-09-03 14:20:00,124.94,125.05,124.94,124.98,4269.0,101.2918,101.381,101.2918,101.3242,4269.0
2019-09-03 14:25:00,124.96,125.06,124.94,125.06,15165.0,101.308,101.3891,101.2918,101.3891,15165.0
2019-09-03 14:30:00,125.04,125.04,124.98,125.0,1391.0,101.3728,101.3728,101.3242,101.3404,1391.0
2019-09-03 14:35:00,124.97,125.09,124.97,125.05,3174.0,101.3161,101.4134,101.3161,101.381,3174.0
2019-09-03 14:40:00,125.02,125.05,124.94,125.05,1500.0,101.3566,101.381,101.2918,101.381,1500.0
2019-09-03 14:45:00,124.99,125.11,124.99,125.11,2025.0,101.3323,101.4296,101.3323,101.4296,2025.0
2019-09-03 14:50:00,125.12,125.17,124.98,125.06,17790.0,101.4377,101.4782,101.3242,101.3891,17790.0
2019-09-03 14:55:00,125.1,125.11,125.05,125.09,2724.0,101.4215,101.4296,101.381,101.4134,2724.0
2019-09-03 15:00:00,125.07,125.07,124.94,125.0,7983.0,101.3972,101.3972,101.2918,101.3404,7983.0
2019-09-03 15:05:00,125.0,125.03,124.96,125.03,6075.0,101.3404,101.3647,101.308,101.3647,6075.0
2019-09-03 15:10:00,125.05,125.08,124.99,125.01,3954.0,101.381,101.4053,101.3323,101.3485,3954.0
2019-09-03 15:15:00,125.02,125.16,124.97,125.15,10105.0,101.3566,101.4701,101.3161,101.462,10105.0
2019-09-03 15:20:00,125.18,125.19,125.01,125.02,23692.0,101.4864,101.4945,101.3485,101.3566,23692.0
2019-09-03 15:25:00,125.05,125.07,124.98,125.0,7385.0,101.381,101.3972,101.3242,101.3404,7385.0
2019-09-03 15:30:00,125.0,125.14,124.94,125.11,18032.0,101.3404,101.4539,101.2918,101.4296,18032.0
2019-09-03 15:35:00,125.14,125.27,125.11,125.16,10671.0,101.4539,101.5593,101.4296,101.4701,10671.0
2019-09-03 15:40:00,125.13,125.17,125.05,125.08,13747.0,101.4458,101.4782,101.381,101.4053,13747.0
2019-09-03 15:45:00,125.1,125.22,125.08,125.11,18339.0,101.4215,101.5188,101.4053,101.4296,18339.0
2019-09-03 15:50:00,125.09,125.29,125.08,125.27,20644.0,101.4134,101.5755,101.4053,101.5593,20644.0
2019-09-03 15:55:00,125.27,125.54,125.26,125.54,88181.0,101.5593,101.7782,101.5512,101.7782,88181.0
2019-09-04 09:30:00,126.15,126.15,125.74,125.96,12390.0,102.2728,102.2728,101.9404,102.1187,12390.0
2019-09-04 09:35:00,126.04,126.1,125.76,126.0,2561.0,102.1836,102.2322,101.9566,102.1511,2561.0
2019-09-04 09:40:00,126.29,126.55,126.28,126.55,1710.0,102.3863,102.597,102.3781,102.597,1710.0
2019-09-04 09:45:00,126.56,126.65,126.51,126.54,2975.0,102.6051,102.6781,102.5646,102.5889,2975.0
2019-09-04 09:50:00,126.57,126.57,126.28,126.38,3374.0,102.6133,102.6133,102.3781,102.4592,3374.0
2019-09-04 09:55:00,126.43,126.45,126.27,126.31,3350.0,102.4998,102.516,102.37,102.4025,3350.0
2019-09-04 10:00:00,126.31,126.35,126.15,126.27,11146.0,102.4025,102.4349,102.2728,102.37,11146.0
2019-09-04 10:05:00,126.26,126.39,126.18,126.23,7547.0,102.3619,102.4673,102.2971,102.3376,7547.0
2019-09-04 10:10:00,126.22,126.32,125.89,125.89,18321.0,102.3295,102.4106,102.062,102.062,18321.0
2019-09-04 10:15:00,125.88,126.21,125.87,126.15,16679.0,102.0539,102.3214,102.0457,102.2728,16679.0
2019-09-04 10:20:00,126.2,126.26,126.1,126.23,17712.0,102.3133,102.3619,102.2322,102.3376,17712.0
2019-09-04 10:25:00,126.23,126.38,126.2,126.25,2200.0,102.3376,102.4592,102.3133,102.3538,2200.0
2019-09-04 10:30:00,126.24,126.41,126.24,126.41,7595.0,102.3457,102.4835,102.3457,102.4835,7595.0
2019-09-04 10:35:00,126.38,126.38,126.15,126.27,2016.0,102.4592,102.4592,102.2728,102.37,2016.0
2019-09-04 10:40:00,126.27,126.28,126.17,126.25,2418.0,102.37,102.3781,102.289,102.3538,2418.0
2019-09-04 10:45:00,126.23,126.36,126.16,126.33,3757.0,102.3376,102.443,102.2809,102.4187,3757.0
2019-09-04 10:50:00,126.31,126.57,126.31,126.49,1334.0,102.4025,102.6133,102.4025,102.5484,1334.0
2019-09-04 10:55:00,126.42,126.53,126.4,126.46,2034.0,102.4916,102.5808,102.4754,102.5241,2034.0
2019-09-04 11:00:00,126.41,126.48,126.29,126.3,4285.0,102.4835,102.5403,102.3863,102.3944,4285.0
2019-09-04 11:05:00,126.3,126.36,126.27,126.31,2864.0,102.3944,102.443,102.37,102.4025,2864.0
2019-09-04 11:10:00,126.33,126.33,126.21,126.22,6486.0,102.4187,102.4187,102.3214,102.3295,6486.0
2019-09-04 11:15:00,126.16,126.19,126.06,126.15,4615.0,102.2809,102.3052,102.1998,102.2728,4615.0
2019-09-04 11:20:00,126.17,126.24,126.13,126.13,1763.0,102.289,102.3457,102.2565,102.2565,1763.0
2019-09-04 11:25:00,126.09,126.19,126.04,126.19,2343.0,102.2241,102.3052,102.1836,102.3052,2343.0
2019-09-04 11:30:00,126.13,126.15,126.07,126.07,1845.0,102.2565,102.2728,102.2079,102.2079,1845.0
2019-09-04 11:35:00,126.05,126.2,126.02,126.19,1331.0,102.1917,102.3133,102.1674,102.3052,1331.0
2019-09-04 11:40:00,126.28,126.4,126.27,126.36,5524.0,102.3781,102.4754,102.37,102.443,5524.0
2019-09-04 11:45:00,126.36,126.41,126.32,126.36,3892.0,102.443,102.4835,102.4106,102.443,3892.0
2019-09-04 11:50:00,126.35,126.5,126.33,126.38,3317.0,102.4349,102.5565,102.4187,102.4592,3317.0
2019-09-04 11:55:00,126.4,126.43,126.39,126.43,825.0,102.4754,102.4998,102.4673,102.4998,825.0
2019-09-04 12:00:00,126.41,126.45,126.38,126.38,955.0,102.4835,102.516,102.4592,102.4592,955.0
2019-09-04 12:05:00,126.4,126.43,126.33,126.34,6791.0,102.4754,102.4998,102.4187,102.4268,6791.0
2019-09-04 12:10:00,126.37,126.45,126.29,126.33,12140.0,102.4511,102.516,102.3863,102.4187,12140.0
2019-09-04 12:15:00,126.32,126.33,126.2,126.24,1821.0,102.4106,102.4187,102.3133,102.3457,1821.0
2019-09-04 12:20:00,126.22,126.22,126.13,126.16,1881.0,102.3295,102.3295,102.2565,102.2809,1881.0
2019-09-04 12:25:00,126.16,126.16,126.01,126.08,3426.0,102.2809,102.2809,102.1593,102.216,3426.0
2019-09-04 12:30:00,126.06,126.06,125.93,125.95,2685.0,102.1998,102.1998,102.0944,102.1106,2685.0
2019-09-04 12:35:00,125.94,125.99,125.93,125.98,1427.0,102.1025,102.143,102.0944,102.1349,1427.0
2019-09-04 12:40:00,126.01,126.15,126.01,126.14,2882.0,102.1593,102.2728,102.1593,102.2646,2882.0
2019-09-04 12:45:00,126.11,126.14,126.1,126.1,1601.0,102.2403,102.2646,102.2322,102.2322,1601.0
2019-09-04 12:50:00,126.13,126.15,126.11,126.11,1110.0,102.2565,102.2728,102.2403,102.2403,1110.0
2019-09-04 12:55:00,126.13,126.14,126.08,126.09,599.0,102.2565,102.2646,102.216,102.2241,599.0
2019-09-04 13:00:00,126.09,126.1,125.96,125.96,2305.0,102.2241,102.2322,102.1187,102.1187,2305.0
2019-09-04 13:05:00,125.98,126.05,125.96,126.05,1827.0,102.1349,102.1917,102.1187,102.1917,1827.0
2019-09-04 13:10:00,126.03,126.03,125.9,125.93,4100.0,102.1755,102.1755,102.0701,102.0944,4100.0
2019-09-04 13:15:00,125.89,125.96,125.87,125.93,2416.0,102.062,102.1187,102.0457,102.0944,2416.0
2019-09-04 13:20:00,125.94,125.94,125.93,125.94,556.0,102.1025,102.1025,102.0944,102.1025,556.0
2019-09-04 13:25:00,125.9,125.92,125.82,125.84,3916.0,102.0701,102.0863,102.0052,102.0214,3916.0
2019-09-04 13:30:00,125.84,125.88,125.75,125.76,2053.0,102.0214,102.0539,101.9485,101.9566,2053.0
2019-09-04 13:35:00,125.77,125.84,125.77,125.78,2451.0,101.9647,102.0214,101.9647,101.9728,2451.0
2019-09-04 13:40:00,125.79,125.79,125.73,125.73,1200.0,101.9809,101.9809,101.9322,101.9322,1200.0
2019-09-04 13:45:00,125.72,125.75,125.66,125.69,7244.0,101.9241,101.9485,101.8755,101.8998,7244.0
2019-09-04 13:50:00,125.69,125.73,125.67,125.69,6548.0,101.8998,101.9322,101.8836,101.8998,6548.0
2019-09-04 13:55:00,125.69,125.76,125.69,125.75,2220.0,101.8998,101.9566,101.8998,101.9485,2220.0
2019-09-04 14:00:00,125.71,125.76,125.67,125.73,3196.0,101.916,101.9566,101.8836,101.9322,3196.0
2019-09-04 14:05:00,125.68,125.7,125.67,125.68,1472.0,101.8917,101.9079,101.8836,101.8917,1472.0
2019-09-04 14:10:00,125.67,125.72,125.55,125.6,2713.0,101.8836,101.9241,101.7863,101.8269,2713.0
2019-09-04 14:15:00,125.66,125.69,125.66,125.68,500.0,101.8755,101.8998,101.8755,101.8917,500.0
2019-09-04 14:20:00,125.66,125.69,125.63,125.68,5556.0,101.8755,101.8998,101.8512,101.8917,5556.0
2019-09-04 14:25:00,125.7,125.92,125.69,125.88,4436.0,101.9079,102.0863,101.8998,102.0539,4436.0
2019-09-04 14:30:00,125.9,125.92,125.84,125.84,1100.0,102.0701,102.0863,102.0214,102.0214,1100.0
2019-09-04 14:35:00,125.83,125.86,125.83,125.86,1321.0,102.0133,102.0376,102.0133,102.0376,1321.0
2019-09-04 14:40:00,125.84,125.86,125.82,125.85,850.0,102.0214,102.0376,102.0052,102.0295,850.0
2019-09-04 14:45:00,125.88,125.98,125.88,125.97,2237.0,102.0539,102.1349,102.0539,102.1268,2237.0
2019-09-04 14:50:00,125.94,126.04,125.91,126.02,2772.0,102.1025,102.1836,102.0782,102.1674,2772.0
2019-09-04 14:55:00,126.04,126.05,125.97,126.05,1500.0,102.1836,102.1917,102.1268,102.1917,1500.0
2019-09-04 15:00:00,126.03,126.08,126.02,126.06,2953.0,102.1755,102.216,102.1674,102.1998,2953.0
2019-09-04 15:05:00,126.08,126.1,126.04,126.06,2171.0,102.216,102.2322,102.1836,102.1998,2171.0
2019-09-04 15:10:00,126.06,126.07,125.94,126.02,3467.0,102.1998,102.2079,102.1025,102.1674,3467.0
2019-09-04 15:15:00,126.0,126.05,125.96,125.99,3010.0,102.1511,102.1917,102.1187,102.143,3010.0
2019-09-04 15:20:00,125.81,125.94,125.81,125.91,4350.0,101.9971,102.1025,101.9971,102.0782,4350.0
2019-09-04 15:25:00,125.9,125.99,125.88,125.98,4123.0,102.0701,102.143,102.0539,102.1349,4123.0
2019-09-04 15:30:00,126.0,126.22,126.0,126.14,7404.0,102.1511,102.3295,102.1511,102.2646,7404.0
2019-09-04 15:35:00,126.11,126.16,126.1,126.16,3327.0,102.2403,102.2809,102.2322,102.2809,3327.0
2019-09-04 15:40:00,126.17,126.2,126.08,126.09,7383.0,102.289,102.3133,102.216,102.2241,7383.0
2019-09-04 15:45:00,126.06,126.29,126.06,126.23,11007.0,102.1998,102.3863,102.1998,102.3376,11007.0
2019-09-04 15:50:00,126.23,126.24,126.1,126.13,12053.0,102.3376,102.3457,102.2322,102.2565,12053.0
2019-09-04 15:55:00,126.16,126.46,126.16,126.43,42219.0,102.2809,102.5241,102.2809,102.4998,42219.0
2019-09-05 09:30:00,126.38,126.38,125.5,125.66,14167.0,102.4592,102.4592,101.7458,101.8755,14167.0
2019-09-05 09:35:00,125.67,125.67,125.22,125.48,7230.0,101.8836,101.8836,101.5188,101.7296,7230.0
2019-09-05 09:40:00,125.54,125.57,125.2,125.29,13150.0,101.7782,101.8025,101.5026,101.5755,13150.0
2019-09-05 09:45:00,125.36,125.56,125.36,125.52,2219.0,101.6323,101.7944,101.6323,101.762,2219.0
2019-09-05 09:50:00,125.58,125.69,125.53,125.63,4775.0,101.8106,101.8998,101.7701,101.8512,4775.0
2019-09-05 09:55:00,125.72,125.93,125.63,125.93,2682.0,101.9241,102.0944,101.8512,102.0944,2682.0
2019-09-05 10:00:00,126.03,126.21,125.81,126.07,7506.0,102.1755,102.3214,101.9971,102.2079,7506.0
2019-09-05 10:05:00,125.98,126.19,125.97,126.11,8108.0,102.1349,102.3052,102.1268,102.2403,8108.0
2019-09-05 10:10:00,126.08,126.09,125.9,125.95,5602.0,102.216,102.2241,102.0701,102.1106,5602.0
2019-09-05 10:15:00,125.95,126.02,125.8,126.02,2612.0,102.1106,102.1674,101.989,102.1674,2612.0
2019-09-05 10:20:00,126.15,126.25,125.95,126.0,9972.0,102.2728,102.3538,102.1106,102.1511,9972.0
2019-09-05 10:25:00,126.02,126.02,125.7,125.7,1756.0,102.1674,102.1674,101.9079,101.9079,1756.0
2019-09-05 10:30:00,125.68,125.73,125.42,125.58,5146.0,101.8917,101.9322,101.6809,101.8106,5146.0
2019-09-05 10:35:00,125.59,125.79,125.59,125.78,1875.0,101.8187,101.9809,101.8187,101.9728,1875.0
2019-09-05 10:40:00,125.89,125.99,125.88,125.92,2102.0,102.062,102.143,102.0539,102.0863,2102.0
2019-09-05 10:45:00,125.96,126.02,125.66,125.73,3200.0,102.1187,102.1674,101.8755,101.9322,3200.0
2019-09-05 10:50:00,125.73,125.83,125.71,125.82,3963.0,101.9322,102.0133,101.916,102.0052,3963.0
2019-09-05 10:55:00,125.79,125.8,125.66,125.71,3821.0,101.9809,101.989,101.8755,101.916,3821.0
2019-09-05 11:00:00,125.7,125.8,125.66,125.79,9250.0,101.9079,101.989,101.8755,101.9809,9250.0
2019-09-05 11:05:00,125.81,125.91,125.8,125.82,1960.0,101.9971,102.0782,101.989,102.0052,1960.0
2019-09-05 11:10:00,125.85,125.92,125.78,125.78,5261.0,102.0295,102.0863,101.9728,101.9728,5261.0
2019-09-05 11:15:00,125.74,125.74,125.35,125.35,1613.0,101.9404,101.9404,101.6242,101.6242,1613.0
2019-09-05 11:20:00,125.37,125.94,125.32,125.78,53358.0,101.6404,102.1025,101.5999,101.9728,53358.0
2019-09-05 11:25:00,125.78,125.89,125.62,125.68,2586.0,101.9728,102.062,101.8431,101.8917,2586.0
2019-09-05 11:30:00,125.71,125.83,125.7,125.83,3938.0,101.916,102.0133,101.9079,102.0133,3938.0
2019-09-05 11:35:00,125.83,125.98,125.77,125.98,3820.0,102.0133,102.1349,101.9647,102.1349,3820.0
2019-09-05 11:40:00,125.99,126.01,125.89,125.89,2259.0,102.143,102.1593,102.062,102.062,2259.0
2019-09-05 11:45:00,125.86,125.92,125.66,125.9,6216.0,102.0376,102.0863,101.8755,102.0701,6216.0
2019-09-05 11:50:00,125.88,125.9,125.71,125.87,4946.0,102.0539,102.0701,101.916,102.0457,4946.0
2019-09-05 11:55:00,125.84,125.94,125.83,125.93,3019.0,102.0214,102.1025,102.0133,102.0944,3019.0
2019-09-05 12:00:00,125.93,126.06,125.93,126.06,6999.0,102.0944,102.1998,102.0944,102.1998,6999.0
2019-09-05 12:05:00,126.05,126.05,125.91,125.96,6374.0,102.1917,102.1917,102.0782,102.1187,6374.0
2019-09-05 12:10:00,125.99,126.08,125.98,126.06,3729.0,102.143,102.216,102.1349,102.1998,3729.0
2019-09-05 12:15:00,126.12,126.2,126.12,126.19,4492.0,102.2484,102.3133,102.2484,102.3052,4492.0
2019-09-05 12:20:00,126.15,126.16,126.03,126.15,6238.0,102.2728,102.2809,102.1755,102.2728,6238.0
2019-09-05 12:25:00,126.13,126.28,126.13,126.28,5482.0,102.2565,102.3781,102.2565,102.3781,5482.0
2019-09-05 12:30:00,126.28,126.42,126.26,126.33,7739.0,102.3781,102.4916,102.3619,102.4187,7739.0
2019-09-05 12:35:00,126.3,126.33,126.25,126.3,3169.0,102.3944,102.4187,102.3538,102.3944,3169.0
2019-09-05 12:40:00,126.26,126.33,126.25,126.31,5203.0,102.3619,102.4187,102.3538,102.4025,5203.0
2019-09-05 12:45:00,126.32,126.38,126.18,126.2,6313.0,102.4106,102.4592,102.2971,102.3133,6313.0
2019-09-05 12:50:00,126.23,126.28,126.22,126.28,5006.0,102.3376,102.3781,102.3295,102.3781,5006.0
2019-09-05 12:55:00,126.26,126.26,126.15,126.21,2421.0,102.3619,102.3619,102.2728,102.3214,2421.0
2019-09-05 13:00:00,126.21,126.27,126.14,126.23,7699.0,102.3214,102.37,102.2646,102.3376,7699.0
2019-09-05 13:05:00,126.26,126.27,126.17,126.23,3435.0,102.3619,102.37,102.289,102.3376,3435.0
2019-09-05 13:10:00,126.2,126.2,126.11,126.17,4060.0,102.3133,102.3133,102.2403,102.289,4060.0
2019-09-05 13:15:00,126.17,126.22,126.12,126.18,6090.0,102.289,102.3295,102.2484,102.2971,6090.0
2019-09-05 13:20:00,126.19,126.26,126.18,126.25,3700.0,102.3052,102.3619,102.2971,102.3538,3700.0
2019-09-05 13:25:00,126.27,126.3,126.21,126.3,5789.0,102.37,102.3944,102.3214,102.3944,5789.0
2019-09-05 13:30:00,126.29,126.34,126.26,126.27,5200.0,102.3863,102.4268,102.3619,102.37,5200.0
2019-09-05 13:35:00,126.28,126.36,126.28,126.36,2991.0,102.3781,102.443,102.3781,102.443,2991.0
2019-09-05 13:40:00,126.33,126.4,126.33,126.37,3433.0,102.4187,102.4754,102.4187,102.4511,3433.0
2019-09-05 13:45:00,126.41,126.42,126.39,126.41,3728.0,102.4835,102.4916,102.4673,102.4835,3728.0
2019-09-05 13:50:00,126.43,126.57,126.36,126.42,26298.0,102.4998,102.6133,102.443,102.4916,26298.0
2019-09-05 13:55:00,126.43,126.43,126.33,126.38,2095.0,102.4998,102.4998,102.4187,102.4592,2095.0
2019-09-05 14:00:00,126.41,126.53,126.41,126.46,6272.0,102.4835,102.5808,102.4835,102.5241,6272.0
2019-09-05 14:05:00,126.43,126.43,126.37,126.39,2520.0,102.4998,102.4998,102.4511,102.4673,2520.0
2019-09-05 14:10:00,126.39,126.62,126.39,126.61,5912.0,102.4673,102.6538,102.4673,102.6457,5912.0
2019-09-05 14:15:00,126.62,126.64,126.58,126.61,11937.0,102.6538,102.67,102.6214,102.6457,11937.0
2019-09-05 14:20:00,126.61,126.61,126.41,126.41,4260.0,102.6457,102.6457,102.4835,102.4835,4260.0
2019-09-05 14:25:00,126.43,126.54,126.43,126.48,3638.0,102.4998,102.5889,102.4998,102.5403,3638.0
2019-09-05 14:30:00,126.46,126.55,126.42,126.54,3988.0,102.5241,102.597,102.4916,102.5889,3988.0
2019-09-05 14:35:00,126.53,126.72,126.5,126.72,10174.0,102.5808,102.7349,102.5565,102.7349,10174.0
2019-09-05 14:40:00,126.73,126.77,126.64,126.77,3920.0,102.743,102.7754,102.67,102.7754,3920.0
2019-09-05 14:45:00,126.78,126.8,126.74,126.76,2213.0,102.7835,102.7997,102.7511,102.7673,2213.0
2019-09-05 14:50:00,126.76,126.83,126.73,126.75,3994.0,102.7673,102.824,102.743,102.7592,3994.0
2019-09-05 14:55:00,126.78,126.9,126.77,126.87,3552.0,102.7835,102.8808,102.7754,102.8565,3552.0
2019-09-05 15:00:00,126.87,126.88,126.79,126.82,5300.0,102.8565,102.8646,102.7916,102.8159,5300.0
2019-09-05 15:05:00,126.85,126.85,126.77,126.82,4316.0,102.8403,102.8403,102.7754,102.8159,4316.0
2019-09-05 15:10:00,126.82,126.89,126.81,126.88,3619.0,102.8159,102.8727,102.8078,102.8646,3619.0
2019-09-05 15:15:00,126.87,126.89,126.76,126.8,3656.0,102.8565,102.8727,102.7673,102.7997,3656.0
2019-09-05 15:20:00,126.8,126.82,126.72,126.8,9788.0,102.7997,102.8159,102.7349,102.7997,9788.0
2019-09-05 15:25:00,126.8,126.87,126.77,126.78,7555.0,102.7997,102.8565,102.7754,102.7835,7555.0
2019-09-05 15:30:00,126.76,126.81,126.6,126.69,11743.0,102.7673,102.8078,102.6376,102.7105,11743.0
2019-09-05 15:35:00,126.7,126.74,126.64,126.64,13445.0,102.7187,102.7511,102.67,102.67,13445.0
2019-09-05 15:40:00,126.64,126.66,126.45,126.49,17329.0,102.67,102.6862,102.516,102.5484,17329.0
2019-09-05 15:45:00,126.48,126.58,126.45,126.48,19713.0,102.5403,102.6214,102.516,102.5403,19713.0
2019-09-05 15:50:00,126.5,126.7,126.48,126.7,33788.0,102.5565,102.7187,102.5403,102.7187,33788.0
2019-09-05 15:55:00,126.69,126.7,126.51,126.63,55825.0,102.7105,102.7187,102.5646,102.6619,55825.0
2019-09-06 09:30:00,126.99,126.99,126.76,126.93,6303.0,102.9538,102.9538,102.7673,102.9051,6303.0
2019-09-06 09:35:00,126.89,126.89,126.72,126.82,1740.0,102.8727,102.8727,102.7349,102.8159,1740.0
2019-09-06 09:40:00,126.73,127.0,126.72,126.81,5491.0,102.743,102.9619,102.7349,102.8078,5491.0
2019-09-06 09:45:00,126.72,126.92,126.72,126.92,2817.0,102.7349,102.897,102.7349,102.897,2817.0
2019-09-06 09:50:00,126.8,126.95,126.76,126.95,400.0,102.7997,102.9213,102.7673,102.9213,400.0
2019-09-06 09:55:00,126.92,127.07,126.87,126.87,1628.0,102.897,103.0186,102.8565,102.8565,1628.0
2019-09-06 10:00:00,126.91,126.96,126.7,126.73,1114.0,102.8889,102.9294,102.7187,102.743,1114.0
2019-09-06 10:05:00,126.82,126.88,126.49,126.62,2400.0,102.8159,102.8646,102.5484,102.6538,2400.0
2019-09-06 10:10:00,126.63,126.63,126.57,126.63,700.0,102.6619,102.6619,102.6133,102.6619,700.0
2019-09-06 10:15:00,126.66,126.74,126.62,126.73,2785.0,102.6862,102.7511,102.6538,102.743,2785.0
2019-09-06 10:20:00,126.66,126.8,126.64,126.8,500.0,102.6862,102.7997,102.67,102.7997,500.0
2019-09-06 10:25:00,126.78,126.9,126.7,126.9,908.0,102.7835,102.8808,102.7187,102.8808,908.0
2019-09-06 10:30:00,126.9,126.95,126.75,126.95,1910.0,102.8808,102.9213,102.7592,102.9213,1910.0
2019-09-06 10:35:00,126.92,127.11,126.92,127.11,2347.0,102.897,103.051,102.897,103.051,2347.0
2019-09-06 10:40:00,127.32,127.46,127.32,127.46,3783.0,103.2213,103.3348,103.2213,103.3348,3783.0
2019-09-06 10:45:00,127.47,127.48,127.24,127.24,2806.0,103.3429,103.351,103.1564,103.1564,2806.0
2019-09-06 10:50:00,127.26,127.37,127.26,127.36,1000.0,103.1727,103.2618,103.1727,103.2537,1000.0
2019-09-06 10:55:00,127.32,127.36,127.16,127.31,5549.0,103.2213,103.2537,103.0916,103.2132,5549.0
2019-09-06 11:00:00,127.31,127.35,127.21,127.21,11829.0,103.2132,103.2456,103.1321,103.1321,11829.0
2019-09-06 11:05:00,127.25,127.33,127.22,127.31,4281.0,103.1645,103.2294,103.1402,103.2132,4281.0
2019-09-06 11:10:00,127.29,127.38,127.28,127.28,2948.0,103.197,103.2699,103.1889,103.1889,2948.0
2019-09-06 11:15:00,127.24,127.26,127.01,127.1,4236.0,103.1564,103.1727,102.97,103.0429,4236.0
2019-09-06 11:20:00,127.09,127.25,127.05,127.15,7569.0,103.0348,103.1645,103.0024,103.0835,7569.0
2019-09-06 11:25:00,127.14,127.19,127.01,127.07,2417.0,103.0754,103.1159,102.97,103.0186,2417.0
2019-09-06 11:30:00,127.08,127.12,126.92,127.06,2433.0,103.0267,103.0592,102.897,103.0105,2433.0
2019-09-06 11:35:00,127.11,127.15,127.06,127.14,1519.0,103.051,103.0835,103.0105,103.0754,1519.0
2019-09-06 11:40:00,127.1,127.22,127.1,127.22,1352.0,103.0429,103.1402,103.0429,103.1402,1352.0
2019-09-06 11:45:00,127.18,127.31,127.11,127.11,3797.0,103.1078,103.2132,103.051,103.051,3797.0
2019-09-06 11:50:00,127.13,127.15,127.01,127.01,3340.0,103.0673,103.0835,102.97,102.97,3340.0
2019-09-06 11:55:00,126.99,127.05,126.95,127.03,1920.0,102.9538,103.0024,102.9213,102.9862,1920.0
2019-09-06 12:00:00,127.0,127.16,126.99,127.09,2701.0,102.9619,103.0916,102.9538,103.0348,2701.0
2019-09-06 12:05:00,126.98,127.16,126.98,127.07,2565.0,102.9457,103.0916,102.9457,103.0186,2565.0
2019-09-06 12:10:00,127.04,127.18,127.04,127.1,4634.0,102.9943,103.1078,102.9943,103.0429,4634.0
2019-09-06 12:15:00,127.05,127.09,127.02,127.05,1900.0,103.0024,103.0348,102.9781,103.0024,1900.0
2019-09-06 12:20:00,127.08,127.25,127.05,127.15,5736.0,103.0267,103.1645,103.0024,103.0835,5736.0
2019-09-06 12:25:00,127.14,127.29,127.11,127.29,4775.0,103.0754,103.197,103.051,103.197,4775.0
2019-09-06 12:30:00,127.33,127.37,127.27,127.36,2403.0,103.2294,103.2618,103.1808,103.2537,2403.0
2019-09-06 12:35:00,127.34,127.35,127.3,127.33,5215.0,103.2375,103.2456,103.2051,103.2294,5215.0
2019-09-06 12:40:00,127.31,127.32,127.26,127.28,4477.0,103.2132,103.2213,103.1727,103.1889,4477.0
2019-09-06 12:45:00,127.3,127.34,127.18,127.18,8807.0,103.2051,103.2375,103.1078,103.1078,8807.0
2019-09-06 12:50:00,127.19,127.23,127.13,127.15,15463.0,103.1159,103.1483,103.0673,103.0835,15463.0
2019-09-06 12:55:00,127.15,127.38,127.12,127.29,10120.0,103.0835,103.2699,103.0592,103.197,10120.0
2019-09-06 13:00:00,127.28,127.35,127.19,127.25,8910.0,103.1889,103.2456,103.1159,103.1645,8910.0
2019-09-06 13:05:00,127.25,127.3,127.24,127.28,3850.0,103.1645,103.2051,103.1564,103.1889,3850.0
2019-09-06 13:10:00,127.3,127.38,127.3,127.36,3100.0,103.2051,103.2699,103.2051,103.2537,3100.0
2019-09-06 13:15:00,127.38,127.48,127.36,127.39,5115.0,103.2699,103.351,103.2537,103.278,5115.0
2019-09-06 13:20:00,127.45,127.48,127.39,127.39,3818.0,103.3267,103.351,103.278,103.278,3818.0
2019-09-06 13:25:00,127.37,127.4,127.31,127.39,3205.0,103.2618,103.2862,103.2132,103.278,3205.0
2019-09-06 13:30:00,127.41,127.46,127.38,127.42,3074.0,103.2943,103.3348,103.2699,103.3024,3074.0
2019-09-06 13:35:00,127.42,127.55,127.38,127.55,5390.0,103.3024,103.4078,103.2699,103.4078,5390.0
2019-09-06 13:40:00,127.56,127.61,127.55,127.56,4823.0,103.4159,103.4564,103.4078,103.4159,4823.0
2019-09-06 13:45:00,127.56,127.67,127.53,127.64,6407.0,103.4159,103.5051,103.3916,103.4807,6407.0
2019-09-06 13:50:00,127.66,127.66,127.57,127.62,3972.0,103.4969,103.4969,103.424,103.4645,3972.0
2019-09-06 13:55:00,127.62,127.67,127.6,127.63,3529.0,103.4645,103.5051,103.4483,103.4726,3529.0
2019-09-06 14:00:00,127.61,127.66,127.59,127.62,4607.0,103.4564,103.4969,103.4402,103.4645,4607.0
2019-09-06 14:05:00,127.66,127.76,127.59,127.73,4521.0,103.4969,103.578,103.4402,103.5537,4521.0
2019-09-06 14:10:00,127.71,127.76,127.65,127.68,5913.0,103.5375,103.578,103.4888,103.5132,5913.0
2019-09-06 14:15:00,127.7,127.75,127.59,127.73,7199.0,103.5294,103.5699,103.4402,103.5537,7199.0
2019-09-06 14:20:00,127.73,127.76,127.7,127.72,6481.0,103.5537,103.578,103.5294,103.5456,6481.0
2019-09-06 14:25:00,127.74,127.77,127.66,127.66,7308.0,103.5618,103.5861,103.4969,103.4969,7308.0
2019-09-06 14:30:00,127.66,127.81,127.65,127.76,4573.0,103.4969,103.6186,103.4888,103.578,4573.0
2019-09-06 14:35:00,127.74,127.78,127.71,127.71,4503.0,103.5618,103.5942,103.5375,103.5375,4503.0
2019-09-06 14:40:00,127.71,127.79,127.69,127.77,4371.0,103.5375,103.6023,103.5213,103.5861,4371.0
2019-09-06 14:45:00,127.79,127.79,127.72,127.78,6021.0,103.6023,103.6023,103.5456,103.5942,6021.0
2019-09-06 14:50:00,127.81,127.91,127.81,127.89,6061.0,103.6186,103.6996,103.6186,103.6834,6061.0
2019-09-06 14:55:00,127.87,127.97,127.85,127.95,7088.0,103.6672,103.7483,103.651,103.7321,7088.0
2019-09-06 15:00:00,127.93,128.05,127.87,128.03,12480.0,103.7158,103.8131,103.6672,103.7969,12480.0
2019-09-06 15:05:00,128.02,128.11,128.01,128.09,8314.0,103.7888,103.8618,103.7807,103.8456,8314.0
2019-09-06 15:10:00,128.12,128.2,128.08,128.16,10373.0,103.8699,103.9347,103.8374,103.9023,10373.0
2019-09-06 15:15:00,128.15,128.19,128.07,128.13,19185.0,103.8942,103.9266,103.8293,103.878,19185.0
2019-09-06 15:20:00,128.15,128.18,128.01,128.12,31318.0,103.8942,103.9185,103.7807,103.8699,31318.0
2019-09-06 15:25:00,128.12,128.23,128.11,128.22,14984.0,103.8699,103.9591,103.8618,103.9509,14984.0
2019-09-06 15:30:00,128.2,128.22,128.15,128.19,23715.0,103.9347,103.9509,103.8942,103.9266,23715.0
2019-09-06 15:35:00,128.19,128.32,128.19,128.28,32424.0,103.9266,104.032,103.9266,103.9996,32424.0
2019-09-06 15:40:00,128.3,128.3,128.18,128.26,41792.0,104.0158,104.0158,103.9185,103.9834,41792.0
2019-09-06 15:45:00,128.26,128.28,128.19,128.25,36373.0,103.9834,103.9996,103.9266,103.9753,36373.0
2019-09-06 15:50:00,128.23,128.38,128.23,128.35,39549.0,103.9591,104.0807,103.9591,104.0563,39549.0
2019-09-06 15:55:00,128.35,128.68,128.23,128.6,118928.0,104.0563,104.3239,103.9591,104.259,118928.0
2019-09-09 09:30:00,128.62,128.62,127.97,128.38,15851.0,104.2752,104.2752,103.7483,104.0807,15851.0
2019-09-09 09:35:00,128.24,128.71,128.21,128.4,7647.0,103.9672,104.3482,103.9428,104.0969,7647.0
2019-09-09 09:40:00,128.38,128.48,128.22,128.48,7669.0,104.0807,104.1617,103.9509,104.1617,7669.0
2019-09-09 09:45:00,128.47,128.47,128.21,128.31,12888.0,104.1536,104.1536,103.9428,104.0239,12888.0
2019-09-09 09:50:00,128.3,128.43,128.17,128.43,4408.0,104.0158,104.1212,103.9104,104.1212,4408.0
2019-09-09 09:55:00,128.35,128.35,127.94,128.06,8326.0,104.0563,104.0563,103.7239,103.8212,8326.0
2019-09-09 10:00:00,128.07,128.37,128.07,128.19,5568.0,103.8293,104.0726,103.8293,103.9266,5568.0
2019-09-09 10:05:00,128.25,128.48,128.19,128.45,13427.0,103.9753,104.1617,103.9266,104.1374,13427.0
2019-09-09 10:10:00,128.44,128.56,128.31,128.41,18890.0,104.1293,104.2266,104.0239,104.105,18890.0
2019-09-09 10:15:00,128.38,128.46,128.26,128.39,22706.0,104.0807,104.1455,103.9834,104.0888,22706.0
2019-09-09 10:20:00,128.35,128.51,128.34,128.47,17064.0,104.0563,104.1861,104.0482,104.1536,17064.0
2019-09-09 10:25:00,128.43,128.51,128.33,128.46,16037.0,104.1212,104.1861,104.0401,104.1455,16037.0
2019-09-09 10:30:00,128.46,128.56,128.4,128.46,4321.0,104.1455,104.2266,104.0969,104.1455,4321.0
2019-09-09 10:35:00,128.49,128.53,128.42,128.46,3928.0,104.1698,104.2023,104.1131,104.1455,3928.0
2019-09-09 10:40:00,128.41,128.59,128.41,128.59,4164.0,104.105,104.2509,104.105,104.2509,4164.0
2019-09-09 10:45:00,128.58,128.64,128.45,128.45,29368.0,104.2428,104.2915,104.1374,104.1374,29368.0
2019-09-09 10:50:00,128.49,128.5,127.87,127.9,10420.0,104.1698,104.178,103.6672,103.6915,10420.0
2019-09-09 10:55:00,127.9,127.93,127.64,127.68,11517.0,103.6915,103.7158,103.4807,103.5132,11517.0
2019-09-09 11:00:00,127.61,128.07,127.56,128.05,19959.0,103.4564,103.8293,103.4159,103.8131,19959.0
2019-09-09 11:05:00,128.05,128.23,127.96,127.99,9958.0,103.8131,103.9591,103.7402,103.7645,9958.0
2019-09-09 11:10:00,128.0,128.06,127.78,127.85,9810.0,103.7726,103.8212,103.5942,103.651,9810.0
2019-09-09 11:15:00,127.86,128.14,127.86,128.11,9715.0,103.6591,103.8861,103.6591,103.8618,9715.0
2019-09-09 11:20:00,128.12,128.18,128.05,128.08,12392.0,103.8699,103.9185,103.8131,103.8374,12392.0
2019-09-09 11:25:00,128.06,128.07,127.87,127.94,7922.0,103.8212,103.8293,103.6672,103.7239,7922.0
2019-09-09 11:30:00,128.0,128.11,127.99,128.09,9930.0,103.7726,103.8618,103.7645,103.8456,9930.0
2019-09-09 11:35:00,128.09,128.23,128.05,128.06,11823.0,103.8456,103.9591,103.8131,103.8212,11823.0
2019-09-09 11:40:00,128.03,128.03,127.86,127.87,4143.0,103.7969,103.7969,103.6591,103.6672,4143.0
2019-09-09 11:45:00,127.84,127.99,127.79,127.85,5226.0,103.6429,103.7645,103.6023,103.651,5226.0
2019-09-09 11:50:00,127.88,128.02,127.86,127.97,4352.0,103.6753,103.7888,103.6591,103.7483,4352.0
2019-09-09 11:55:00,127.98,128.01,127.9,127.96,6547.0,103.7564,103.7807,103.6915,103.7402,6547.0
2019-09-09 12:00:00,127.98,128.02,127.86,127.86,8018.0,103.7564,103.7888,103.6591,103.6591,8018.0
2019-09-09 12:05:00,127.87,127.98,127.8,127.89,26222.0,103.6672,103.7564,103.6104,103.6834,26222.0
2019-09-09 12:10:00,127.86,127.92,127.79,127.9,6426.0,103.6591,103.7077,103.6023,103.6915,6426.0
2019-09-09 12:15:00,127.88,127.99,127.88,127.98,5210.0,103.6753,103.7645,103.6753,103.7564,5210.0
2019-09-09 12:20:00,127.97,128.0,127.85,127.85,8310.0,103.7483,103.7726,103.651,103.651,8310.0
2019-09-09 12:25:00,127.86,127.93,127.82,127.85,8498.0,103.6591,103.7158,103.6267,103.651,8498.0
2019-09-09 12:30:00,127.81,127.83,127.7,127.75,4699.0,103.6186,103.6348,103.5294,103.5699,4699.0
2019-09-09 12:35:00,127.76,127.79,127.61,127.71,16585.0,103.578,103.6023,103.4564,103.5375,16585.0
2019-09-09 12:40:00,127.7,127.9,127.69,127.9,4945.0,103.5294,103.6915,103.5213,103.6915,4945.0
2019-09-09 12:45:00,127.96,128.04,127.91,127.91,4988.0,103.7402,103.805,103.6996,103.6996,4988.0
2019-09-09 12:50:00,127.92,127.94,127.87,127.94,5299.0,103.7077,103.7239,103.6672,103.7239,5299.0
2019-09-09 12:55:00,127.97,127.99,127.87,127.87,3914.0,103.7483,103.7645,103.6672,103.6672,3914.0
2019-09-09 13:00:00,127.87,127.93,127.83,127.87,3514.0,103.6672,103.7158,103.6348,103.6672,3514.0
2019-09-09 13:05:00,127.89,127.89,127.68,127.71,10787.0,103.6834,103.6834,103.5132,103.5375,10787.0
2019-09-09 13:10:00,127.71,127.79,127.67,127.74,9224.0,103.5375,103.6023,103.5051,103.5618,9224.0
2019-09-09 13:15:00,127.77,127.82,127.75,127.81,5100.0,103.5861,103.6267,103.5699,103.6186,5100.0
2019-09-09 13:20:00,127.79,127.8,127.74,127.8,6899.0,103.6023,103.6104,103.5618,103.6104,6899.0
2019-09-09 13:25:00,127.79,127.86,127.75,127.83,11472.0,103.6023,103.6591,103.5699,103.6348,11472.0
2019-09-09 13:30:00,127.84,127.96,127.84,127.93,3528.0,103.6429,103.7402,103.6429,103.7158,3528.0
2019-09-09 13:35:00,127.97,128.04,127.91,128.04,9385.0,103.7483,103.805,103.6996,103.805,9385.0
2019-09-09 13:40:00,128.04,128.04,127.88,127.91,8459.0,103.805,103.805,103.6753,103.6996,8459.0
2019-09-09 13:45:00,127.92,127.94,127.86,127.89,6265.0,103.7077,103.7239,103.6591,103.6834,6265.0
2019-09-09 13:50:00,127.86,127.94,127.83,127.89,5700.0,103.6591,103.7239,103.6348,103.6834,5700.0
2019-09-09 13:55:00,127.88,127.95,127.85,127.93,5061.0,103.6753,103.7321,103.651,103.7158,5061.0
2019-09-09 14:00:00,127.91,127.97,127.9,127.94,5890.0,103.6996,103.7483,103.6915,103.7239,5890.0
2019-09-09 14:05:00,127.93,127.97,127.89,127.97,4612.0,103.7158,103.7483,103.6834,103.7483,4612.0
2019-09-09 14:10:00,127.95,127.95,127.85,127.92,19745.0,103.7321,103.7321,103.651,103.7077,19745.0
2019-09-09 14:15:00,127.9,127.93,127.66,127.68,10544.0,103.6915,103.7158,103.4969,103.5132,10544.0
2019-09-09 14:20:00,127.7,127.71,127.59,127.63,6500.0,103.5294,103.5375,103.4402,103.4726,6500.0
2019-09-09 14:25:00,127.61,127.62,127.49,127.54,5076.0,103.4564,103.4645,103.3591,103.3997,5076.0
2019-09-09 14:30:00,127.54,127.65,127.54,127.62,9066.0,103.3997,103.4888,103.3997,103.4645,9066.0
2019-09-09 14:35:00,127.62,127.63,127.49,127.62,10226.0,103.4645,103.4726,103.3591,103.4645,10226.0
2019-09-09 14:40:00,127.68,127.76,127.68,127.74,5952.0,103.5132,103.578,103.5132,103.5618,5952.0
2019-09-09 14:45:00,127.73,127.84,127.72,127.8,7589.0,103.5537,103.6429,103.5456,103.6104,7589.0
2019-09-09 14:50:00,127.81,127.81,127.64,127.67,9953.0,103.6186,103.6186,103.4807,103.5051,9953.0
2019-09-09 14:55:00,127.69,127.71,127.51,127.53,17649.0,103.5213,103.5375,103.3753,103.3916,17649.0
2019-09-09 15:00:00,127.52,127.66,127.46,127.55,8310.0,103.3834,103.4969,103.3348,103.4078,8310.0
2019-09-09 15:05:00,127.52,127.54,127.43,127.48,9025.0,103.3834,103.3997,103.3105,103.351,9025.0
2019-09-09 15:10:00,127.48,127.64,127.48,127.64,6920.0,103.351,103.4807,103.351,103.4807,6920.0
2019-09-09 15:15:00,127.63,127.8,127.63,127.8,10590.0,103.4726,103.6104,103.4726,103.6104,10590.0
2019-09-09 15:20:00,127.78,127.87,127.74,127.86,8151.0,103.5942,103.6672,103.5618,103.6591,8151.0
2019-09-09 15:25:00,127.86,127.99,127.86,127.99,10560.0,103.6591,103.7645,103.6591,103.7645,10560.0
2019-09-09 15:30:00,127.99,128.0,127.86,127.91,11835.0,103.7645,103.7726,103.6591,103.6996,11835.0
2019-09-09 15:35:00,127.91,127.97,127.87,127.92,13058.0,103.6996,103.7483,103.6672,103.7077,13058.0
2019-09-09 15:40:00,127.91,128.0,127.89,127.95,12343.0,103.6996,103.7726,103.6834,103.7321,12343.0
2019-09-09 15:45:00,127.94,127.98,127.84,127.89,16672.0,103.7239,103.7564,103.6429,103.6834,16672.0
2019-09-09 15:50:00,127.88,127.94,127.86,127.93,22392.0,103.6753,103.7239,103.6591,103.7158,22392.0
2019-09-09 15:55:00,127.93,128.1,127.93,128.08,66127.0,103.7158,103.8537,103.7158,103.8374,66127.0
2019-09-10 09:30:00,127.81,127.81,126.71,127.18,20125.0,103.6186,103.6186,102.7268,103.1078,20125.0
2019-09-10 09:35:00,127.3,127.97,127.19,127.61,6853.0,103.2051,103.7483,103.1159,103.4564,6853.0
2019-09-10 09:40:00,127.76,127.77,127.19,127.22,17243.0,103.578,103.5861,103.1159,103.1402,17243.0
2019-09-10 09:45:00,127.21,127.39,126.74,126.75,14188.0,103.1321,103.278,102.7511,102.7592,14188.0
2019-09-10 09:50:00,126.72,127.18,126.24,127.18,10383.0,102.7349,103.1078,102.3457,103.1078,10383.0
2019-09-10 09:55:00,127.05,127.05,126.82,126.96,5881.0,103.0024,103.0024,102.8159,102.9294,5881.0
2019-09-10 10:00:00,126.83,127.11,126.81,127.05,7426.0,102.824,103.051,102.8078,103.0024,7426.0
2019-09-10 10:05:00,126.94,126.99,126.84,126.89,8600.0,102.9132,102.9538,102.8322,102.8727,8600.0
2019-09-10 10:10:00,126.94,127.03,126.75,126.95,15479.0,102.9132,102.9862,102.7592,102.9213,15479.0
2019-09-10 10:15:00,126.93,127.11,126.8,126.86,21001.0,102.9051,103.051,102.7997,102.8484,21001.0
2019-09-10 10:20:00,126.9,126.97,126.65,126.68,22887.0,102.8808,102.9375,102.6781,102.7024,22887.0
2019-09-10 10:25:00,126.56,126.65,126.41,126.57,7644.0,102.6051,102.6781,102.4835,102.6133,7644.0
2019-09-10 10:30:00,126.53,126.54,126.4,126.47,6040.0,102.5808,102.5889,102.4754,102.5322,6040.0
2019-09-10 10:35:00,126.44,126.63,126.35,126.37,15500.0,102.5079,102.6619,102.4349,102.4511,15500.0
2019-09-10 10:40:00,126.33,126.58,126.3,126.51,35065.0,102.4187,102.6214,102.3944,102.5646,35065.0
2019-09-10 10:45:00,126.51,126.64,126.4,126.55,23452.0,102.5646,102.67,102.4754,102.597,23452.0
2019-09-10 10:50:00,126.58,126.85,126.52,126.81,11794.0,102.6214,102.8403,102.5727,102.8078,11794.0
2019-09-10 10:55:00,126.86,126.9,126.4,126.46,14625.0,102.8484,102.8808,102.4754,102.5241,14625.0
2019-09-10 11:00:00,126.53,126.79,126.53,126.78,13941.0,102.5808,102.7916,102.5808,102.7835,13941.0
2019-09-10 11:05:00,126.73,126.8,126.62,126.8,5347.0,102.743,102.7997,102.6538,102.7997,5347.0
2019-09-10 11:10:00,126.83,126.9,126.76,126.87,9098.0,102.824,102.8808,102.7673,102.8565,9098.0
2019-09-10 11:15:00,126.88,126.9,126.54,126.57,6018.0,102.8646,102.8808,102.5889,102.6133,6018.0
2019-09-10 11:20:00,126.54,126.72,126.5,126.62,6186.0,102.5889,102.7349,102.5565,102.6538,6186.0
2019-09-10 11:25:00,126.62,126.67,126.53,126.66,5182.0,102.6538,102.6943,102.5808,102.6862,5182.0
2019-09-10 11:30:00,126.68,126.72,126.61,126.68,4477.0,102.7024,102.7349,102.6457,102.7024,4477.0
2019-09-10 11:35:00,126.7,126.72,126.64,126.7,2850.0,102.7187,102.7349,102.67,102.7187,2850.0
2019-09-10 11:40:00,126.68,126.78,126.66,126.69,4978.0,102.7024,102.7835,102.6862,102.7105,4978.0
2019-09-10 11:45:00,126.7,126.83,126.61,126.83,8270.0,102.7187,102.824,102.6457,102.824,8270.0
2019-09-10 11:50:00,126.82,127.06,126.8,127.02,7218.0,102.8159,103.0105,102.7997,102.9781,7218.0
2019-09-10 11:55:00,127.03,127.05,126.83,126.94,5102.0,102.9862,103.0024,102.824,102.9132,5102.0
2019-09-10 12:00:00,126.96,127.18,126.94,127.16,6880.0,102.9294,103.1078,102.9132,103.0916,6880.0
2019-09-10 12:05:00,127.14,127.3,127.14,127.3,4710.0,103.0754,103.2051,103.0754,103.2051,4710.0
2019-09-10 12:10:00,127.32,127.51,127.29,127.39,7814.0,103.2213,103.3753,103.197,103.278,7814.0
2019-09-10 12:15:00,127.47,127.5,127.36,127.37,2800.0,103.3429,103.3672,103.2537,103.2618,2800.0
2019-09-10 12:20:00,127.38,127.52,127.38,127.52,8034.0,103.2699,103.3834,103.2699,103.3834,8034.0
2019-09-10 12:25:00,127.48,127.5,127.41,127.44,3961.0,103.351,103.3672,103.2943,103.3186,3961.0
2019-09-10 12:30:00,127.43,127.44,127.37,127.4,1744.0,103.3105,103.3186,103.2618,103.2862,1744.0
2019-09-10 12:35:00,127.42,127.46,127.41,127.41,3997.0,103.3024,103.3348,103.2943,103.2943,3997.0
2019-09-10 12:40:00,127.42,127.42,127.3,127.42,3164.0,103.3024,103.3024,103.2051,103.3024,3164.0
2019-09-10 12:45:00,127.43,127.45,127.29,127.29,2301.0,103.3105,103.3267,103.197,103.197,2301.0
2019-09-10 12:50:00,127.35,127.42,127.33,127.42,2648.0,103.2456,103.3024,103.2294,103.3024,2648.0
2019-09-10 12:55:00,127.34,127.49,127.33,127.47,4784.0,103.2375,103.3591,103.2294,103.3429,4784.0
2019-09-10 13:00:00,127.51,127.6,127.51,127.54,1700.0,103.3753,103.4483,103.3753,103.3997,1700.0
2019-09-10 13:05:00,127.54,127.61,127.46,127.47,2402.0,103.3997,103.4564,103.3348,103.3429,2402.0
2019-09-10 13:10:00,127.5,127.57,127.44,127.52,3661.0,103.3672,103.424,103.3186,103.3834,3661.0
2019-09-10 13:15:00,127.42,127.44,127.28,127.39,2102.0,103.3024,103.3186,103.1889,103.278,2102.0
2019-09-10 13:20:00,127.37,127.37,127.15,127.22,7883.0,103.2618,103.2618,103.0835,103.1402,7883.0
2019-09-10 13:25:00,127.21,127.23,127.09,127.16,4140.0,103.1321,103.1483,103.0348,103.0916,4140.0
2019-09-10 13:30:00,127.17,127.25,127.15,127.17,5521.0,103.0997,103.1645,103.0835,103.0997,5521.0
2019-09-10 13:35:00,127.21,127.22,127.16,127.18,9499.0,103.1321,103.1402,103.0916,103.1078,9499.0
2019-09-10 13:40:00,127.19,127.25,127.16,127.22,2646.0,103.1159,103.1645,103.0916,103.1402,2646.0
2019-09-10 13:45:00,127.15,127.21,127.12,127.17,3965.0,103.0835,103.1321,103.0592,103.0997,3965.0
2019-09-10 13:50:00,127.2,127.29,127.18,127.26,4606.0,103.124,103.197,103.1078,103.1727,4606.0
2019-09-10 13:55:00,127.24,127.24,127.13,127.21,857.0,103.1564,103.1564,103.0673,103.1321,857.0
2019-09-10 14:00:00,127.19,127.26,127.16,127.17,2455.0,103.1159,103.1727,103.0916,103.0997,2455.0
2019-09-10 14:05:00,127.19,127.23,127.15,127.18,5929.0,103.1159,103.1483,103.0835,103.1078,5929.0
2019-09-10 14:10:00,127.12,127.14,127.04,127.1,5500.0,103.0592,103.0754,102.9943,103.0429,5500.0
2019-09-10 14:15:00,127.09,127.16,127.07,127.15,5760.0,103.0348,103.0916,103.0186,103.0835,5760.0
2019-09-10 14:20:00,127.13,127.15,126.99,127.08,15154.0,103.0673,103.0835,102.9538,103.0267,15154.0
2019-09-10 14:25:00,127.09,127.16,127.07,127.11,3941.0,103.0348,103.0916,103.0186,103.051,3941.0
2019-09-10 14:30:00,127.1,127.13,127.07,127.13,5585.0,103.0429,103.0673,103.0186,103.0673,5585.0
2019-09-10 14:35:00,127.13,127.2,127.07,127.1,13381.0,103.0673,103.124,103.0186,103.0429,13381.0
2019-09-10 14:40:00,127.1,127.1,126.93,127.06,8316.0,103.0429,103.0429,102.9051,103.0105,8316.0
2019-09-10 14:45:00,127.07,127.12,126.93,126.98,19075.0,103.0186,103.0592,102.9051,102.9457,19075.0
2019-09-10 14:50:00,126.98,127.01,126.73,126.85,15748.0,102.9457,102.97,102.743,102.8403,15748.0
2019-09-10 14:55:00,126.86,126.86,126.74,126.75,6934.0,102.8484,102.8484,102.7511,102.7592,6934.0
2019-09-10 15:00:00,126.74,126.79,126.63,126.78,13226.0,102.7511,102.7916,102.6619,102.7835,13226.0
2019-09-10 15:05:00,126.77,126.77,126.66,126.66,4351.0,102.7754,102.7754,102.6862,102.6862,4351.0
2019-09-10 15:10:00,126.68,126.75,126.59,126.74,12419.0,102.7024,102.7592,102.6295,102.7511,12419.0
2019-09-10 15:15:00,126.73,126.75,126.65,126.75,8804.0,102.743,102.7592,102.6781,102.7592,8804.0
2019-09-10 15:20:00,126.74,126.75,126.61,126.62,12492.0,102.7511,102.7592,102.6457,102.6538,12492.0
2019-09-10 15:25:00,126.61,126.73,126.56,126.73,9791.0,102.6457,102.743,102.6051,102.743,9791.0
2019-09-10 15:30:00,126.73,126.93,126.69,126.82,16549.0,102.743,102.9051,102.7105,102.8159,16549.0
2019-09-10 15:35:00,126.83,127.17,126.81,127.13,15197.0,102.824,103.0997,102.8078,103.0673,15197.0
2019-09-10 15:40:00,127.16,127.35,127.16,127.34,20082.0,103.0916,103.2456,103.0916,103.2375,20082.0
2019-09-10 15:45:00,127.33,127.38,127.29,127.29,18694.0,103.2294,103.2699,103.197,103.197,18694.0
2019-09-10 15:50:00,127.29,127.47,127.29,127.47,32786.0,103.197,103.3429,103.197,103.3429,32786.0
2019-09-10 15:55:00,127.47,127.68,127.47,127.67,85398.0,103.3429,103.5132,103.3429,103.5051,85398.0
2019-09-11 09:30:00,126.77,127.59,126.52,127.18,29373.0,102.7754,103.4402,102.5727,103.1078,29373.0
2019-09-11 09:35:00,127.29,127.51,126.99,127.27,14982.0,103.197,103.3753,102.9538,103.1808,14982.0
2019-09-11 09:40:00,127.19,127.71,127.18,127.62,27479.0,103.1159,103.5375,103.1078,103.4645,27479.0
2019-09-11 09:45:00,127.56,127.85,127.45,127.7,11359.0,103.4159,103.651,103.3267,103.5294,11359.0
2019-09-11 09:50:00,127.7,127.94,127.56,127.81,6709.0,103.5294,103.7239,103.4159,103.6186,6709.0
2019-09-11 09:55:00,127.92,128.02,127.75,127.88,4149.0,103.7077,103.7888,103.5699,103.6753,4149.0
2019-09-11 10:00:00,127.88,127.97,127.63,127.87,11608.0,103.6753,103.7483,103.4726,103.6672,11608.0
2019-09-11 10:05:00,127.84,128.12,127.82,128.1,7425.0,103.6429,103.8699,103.6267,103.8537,7425.0
2019-09-11 10:10:00,128.11,128.29,128.08,128.19,4786.0,103.8618,104.0077,103.8374,103.9266,4786.0
2019-09-11 10:15:00,128.14,128.43,128.13,128.43,6853.0,103.8861,104.1212,103.878,104.1212,6853.0
2019-09-11 10:20:00,128.38,128.39,128.04,128.12,4835.0,104.0807,104.0888,103.805,103.8699,4835.0
2019-09-11 10:25:00,128.16,128.22,127.89,127.89,11995.0,103.9023,103.9509,103.6834,103.6834,11995.0
2019-09-11 10:30:00,127.89,127.95,127.68,127.71,8691.0,103.6834,103.7321,103.5132,103.5375,8691.0
2019-09-11 10:35:00,127.74,127.74,127.33,127.74,8896.0,103.5618,103.5618,103.2294,103.5618,8896.0
2019-09-11 10:40:00,127.7,127.92,127.69,127.8,4360.0,103.5294,103.7077,103.5213,103.6104,4360.0
2019-09-11 10:45:00,127.8,127.97,127.8,127.85,3566.0,103.6104,103.7483,103.6104,103.651,3566.0
2019-09-11 10:50:00,127.82,127.83,127.57,127.6,5689.0,103.6267,103.6348,103.424,103.4483,5689.0
2019-09-11 10:55:00,127.65,127.86,127.57,127.86,9634.0,103.4888,103.6591,103.424,103.6591,9634.0
2019-09-11 11:00:00,127.81,127.86,127.66,127.75,7036.0,103.6186,103.6591,103.4969,103.5699,7036.0
2019-09-11 11:05:00,127.78,127.82,127.63,127.75,4875.0,103.5942,103.6267,103.4726,103.5699,4875.0
2019-09-11 11:10:00,127.82,127.92,127.82,127.87,5826.0,103.6267,103.7077,103.6267,103.6672,5826.0
2019-09-11 11:15:00,127.87,127.89,127.61,127.72,7091.0,103.6672,103.6834,103.4564,103.5456,7091.0
2019-09-11 11:20:00,127.72,127.77,127.56,127.77,13225.0,103.5456,103.5861,103.4159,103.5861,13225.0
2019-09-11 11:25:00,127.73,127.83,127.64,127.75,4339.0,103.5537,103.6348,103.4807,103.5699,4339.0
2019-09-11 11:30:00,127.75,127.79,127.68,127.7,3814.0,103.5699,103.6023,103.5132,103.5294,3814.0
2019-09-11 11:35:00,127.73,127.91,127.71,127.88,8705.0,103.5537,103.6996,103.5375,103.6753,8705.0
2019-09-11 11:40:00,127.86,128.29,127.86,128.19,8799.0,103.6591,104.0077,103.6591,103.9266,8799.0
2019-09-11 11:45:00,128.2,128.33,128.17,128.31,8344.0,103.9347,104.0401,103.9104,104.0239,8344.0
2019-09-11 11:50:00,128.35,128.61,128.35,128.43,7837.0,104.0563,104.2671,104.0563,104.1212,7837.0
2019-09-11 11:55:00,128.36,128.57,128.28,128.57,4426.0,104.0645,104.2347,103.9996,104.2347,4426.0
2019-09-11 12:00:00,128.49,128.49,128.29,128.31,5037.0,104.1698,104.1698,104.0077,104.0239,5037.0
2019-09-11 12:05:00,128.29,128.37,128.21,128.3,5930.0,104.0077,104.0726,103.9428,104.0158,5930.0
2019-09-11 12:10:00,128.29,128.31,128.22,128.22,4745.0,104.0077,104.0239,103.9509,103.9509,4745.0
2019-09-11 12:15:00,128.19,128.19,127.97,128.1,6723.0,103.9266,103.9266,103.7483,103.8537,6723.0
2019-09-11 12:20:00,128.11,128.15,128.05,128.05,4826.0,103.8618,103.8942,103.8131,103.8131,4826.0
2019-09-11 12:25:00,128.1,128.17,128.06,128.09,2876.0,103.8537,103.9104,103.8212,103.8456,2876.0
2019-09-11 12:30:00,128.13,128.26,128.12,128.26,4275.0,103.878,103.9834,103.8699,103.9834,4275.0
2019-09-11 12:35:00,128.28,128.28,128.11,128.12,6855.0,103.9996,103.9996,103.8618,103.8699,6855.0
2019-09-11 12:40:00,128.14,128.19,128.01,128.02,8553.0,103.8861,103.9266,103.7807,103.7888,8553.0
2019-09-11 12:45:00,127.98,128.13,127.98,128.09,3600.0,103.7564,103.878,103.7564,103.8456,3600.0
2019-09-11 12:50:00,128.05,128.12,128.02,128.12,3376.0,103.8131,103.8699,103.7888,103.8699,3376.0
2019-09-11 12:55:00,128.12,128.13,127.98,127.98,6586.0,103.8699,103.878,103.7564,103.7564,6586.0
2019-09-11 13:00:00,127.95,128.04,127.95,128.04,6318.0,103.7321,103.805,103.7321,103.805,6318.0
2019-09-11 13:05:00,128.04,128.12,127.97,128.09,7586.0,103.805,103.8699,103.7483,103.8456,7586.0
2019-09-11 13:10:00,128.08,128.14,128.02,128.13,6834.0,103.8374,103.8861,103.7888,103.878,6834.0
2019-09-11 13:15:00,128.12,128.17,128.09,128.17,3445.0,103.8699,103.9104,103.8456,103.9104,3445.0
2019-09-11 13:20:00,128.18,128.2,128.15,128.15,960.0,103.9185,103.9347,103.8942,103.8942,960.0
2019-09-11 13:25:00,128.19,128.21,128.11,128.11,5000.0,103.9266,103.9428,103.8618,103.8618,5000.0
2019-09-11 13:30:00,128.11,128.22,128.11,128.15,4785.0,103.8618,103.9509,103.8618,103.8942,4785.0
2019-09-11 13:35:00,128.13,128.25,128.13,128.25,6740.0,103.878,103.9753,103.878,103.9753,6740.0
2019-09-11 13:40:00,128.23,128.24,128.12,128.19,4408.0,103.9591,103.9672,103.8699,103.9266,4408.0
2019-09-11 13:45:00,128.2,128.29,128.14,128.2,12852.0,103.9347,104.0077,103.8861,103.9347,12852.0
2019-09-11 13:50:00,128.18,128.31,128.13,128.3,4605.0,103.9185,104.0239,103.878,104.0158,4605.0
2019-09-11 13:55:00,128.32,128.35,128.23,128.23,9624.0,104.032,104.0563,103.9591,103.9591,9624.0
2019-09-11 14:00:00,128.25,128.27,128.13,128.13,5823.0,103.9753,103.9915,103.878,103.878,5823.0
2019-09-11 14:05:00,128.15,128.28,128.12,128.28,9368.0,103.8942,103.9996,103.8699,103.9996,9368.0
2019-09-11 14:10:00,128.3,128.36,128.26,128.36,5712.0,104.0158,104.0645,103.9834,104.0645,5712.0
2019-09-11 14:15:00,128.35,128.47,128.3,128.47,3526.0,104.0563,104.1536,104.0158,104.1536,3526.0
2019-09-11 14:20:00,128.45,128.53,128.38,128.53,7754.0,104.1374,104.2023,104.0807,104.2023,7754.0
2019-09-11 14:25:00,128.54,128.59,128.5,128.53,3280.0,104.2104,104.2509,104.178,104.2023,3280.0
2019-09-11 14:30:00,128.59,128.59,128.45,128.47,3900.0,104.2509,104.2509,104.1374,104.1536,3900.0
2019-09-11 14:35:00,128.47,128.55,128.45,128.53,6115.0,104.1536,104.2185,104.1374,104.2023,6115.0
2019-09-11 14:40:00,128.58,128.58,128.5,128.51,3906.0,104.2428,104.2428,104.178,104.1861,3906.0
2019-09-11 14:45:00,128.52,128.53,128.43,128.46,6973.0,104.1942,104.2023,104.1212,104.1455,6973.0
2019-09-11 14:50:00,128.44,128.51,128.41,128.48,6530.0,104.1293,104.1861,104.105,104.1617,6530.0
2019-09-11 14:55:00,128.44,128.49,128.37,128.46,12645.0,104.1293,104.1698,104.0726,104.1455,12645.0
2019-09-11 15:00:00,128.44,128.45,128.36,128.41,15497.0,104.1293,104.1374,104.0645,104.105,15497.0
2019-09-11 15:05:00,128.42,128.51,128.37,128.49,9233.0,104.1131,104.1861,104.0726,104.1698,9233.0
2019-09-11 15:10:00,128.5,128.55,128.4,128.53,5712.0,104.178,104.2185,104.0969,104.2023,5712.0
2019-09-11 15:15:00,128.54,128.59,128.44,128.45,5850.0,104.2104,104.2509,104.1293,104.1374,5850.0
2019-09-11 15:20:00,128.44,128.68,128.43,128.68,12289.0,104.1293,104.3239,104.1212,104.3239,12289.0
2019-09-11 15:25:00,128.65,128.67,128.55,128.56,5425.0,104.2996,104.3158,104.2185,104.2266,5425.0
2019-09-11 15:30:00,128.52,128.56,128.44,128.56,12001.0,104.1942,104.2266,104.1293,104.2266,12001.0
2019-09-11 15:35:00,128.56,128.72,128.53,128.59,18259.0,104.2266,104.3563,104.2023,104.2509,18259.0
2019-09-11 15:40:00,128.6,128.67,128.57,128.57,14504.0,104.259,104.3158,104.2347,104.2347,14504.0
2019-09-11 15:45:00,128.57,128.58,128.42,128.48,26270.0,104.2347,104.2428,104.1131,104.1617,26270.0
2019-09-11 15:50:00,128.49,128.54,128.43,128.48,27401.0,104.1698,104.2104,104.1212,104.1617,27401.0
2019-09-11 15:55:00,128.49,128.56,128.38,128.56,49579.0,104.1698,104.2266,104.0807,104.2266,49579.0
2019-09-12 09:30:00,127.25,129.57,127.25,129.5,24076.0,104.0451,105.942,104.0451,105.8848,24076.0
2019-09-12 09:35:00,129.48,129.55,128.78,129.01,9932.0,105.8685,105.9257,105.2961,105.4842,9932.0
2019-09-12 09:40:00,129.06,129.13,128.45,128.51,8527.0,105.525,105.5823,105.0263,105.0753,8527.0
2019-09-12 09:45:00,128.38,128.84,128.27,128.33,6710.0,104.969,105.3452,104.8791,104.9282,6710.0
2019-09-12 09:50:00,128.45,128.62,128.17,128.45,6498.0,105.0263,105.1653,104.7973,105.0263,6498.0
2019-09-12 09:55:00,128.51,128.53,128.21,128.47,4302.0,105.0753,105.0917,104.83,105.0426,4302.0
2019-09-12 10:00:00,128.46,128.46,128.25,128.28,1405.0,105.0345,105.0345,104.8628,104.8873,1405.0
2019-09-12 10:05:00,128.1,128.3,127.72,127.75,4826.0,104.7401,104.9036,104.4294,104.4539,4826.0
2019-09-12 10:10:00,127.78,128.12,127.52,127.55,16294.0,104.4785,104.7565,104.2659,104.2904,16294.0
2019-09-12 10:15:00,127.54,127.54,127.24,127.48,2772.0,104.2822,104.2822,104.0369,104.2332,2772.0
2019-09-12 10:20:00,127.47,127.61,127.27,127.27,6912.0,104.225,104.3395,104.0615,104.0615,6912.0
2019-09-12 10:25:00,127.27,127.51,127.27,127.27,8151.0,104.0615,104.2577,104.0615,104.0615,8151.0
2019-09-12 10:30:00,127.34,127.54,127.23,127.3,10489.0,104.1187,104.2822,104.0288,104.086,10489.0
2019-09-12 10:35:00,127.29,127.29,127.18,127.18,1622.0,104.0778,104.0778,103.9879,103.9879,1622.0
2019-09-12 10:40:00,127.2,127.37,127.2,127.23,2756.0,104.0042,104.1432,104.0042,104.0288,2756.0
2019-09-12 10:45:00,127.27,127.5,127.2,127.2,7119.0,104.0615,104.2495,104.0042,104.0042,7119.0
2019-09-12 10:50:00,127.15,127.18,126.98,127.03,7612.0,103.9633,103.9879,103.8243,103.8652,7612.0
2019-09-12 10:55:00,127.01,127.12,126.98,127.12,1816.0,103.8489,103.9388,103.8243,103.9388,1816.0
2019-09-12 11:00:00,127.1,127.1,127.02,127.08,6199.0,103.9225,103.9225,103.8571,103.9061,6199.0
2019-09-12 11:05:00,127.01,127.02,126.94,126.99,2600.0,103.8489,103.8571,103.7916,103.8325,2600.0
2019-09-12 11:10:00,126.94,127.03,126.77,126.8,3440.0,103.7916,103.8652,103.6526,103.6772,3440.0
2019-09-12 11:15:00,126.88,126.99,126.88,126.93,2433.0,103.7426,103.8325,103.7426,103.7835,2433.0
2019-09-12 11:20:00,126.93,127.03,126.91,126.93,2613.0,103.7835,103.8652,103.7671,103.7835,2613.0
2019-09-12 11:25:00,126.95,127.07,126.9,126.96,6158.0,103.7998,103.8979,103.7589,103.808,6158.0
2019-09-12 11:30:00,126.98,127.02,126.91,126.93,3487.0,103.8243,103.8571,103.7671,103.7835,3487.0
2019-09-12 11:35:00,126.92,127.09,126.87,126.96,3700.0,103.7753,103.9143,103.7344,103.808,3700.0
2019-09-12 11:40:00,126.95,126.95,126.83,126.86,2858.0,103.7998,103.7998,103.7017,103.7262,2858.0
2019-09-12 11:45:00,126.82,126.95,126.8,126.89,4642.0,103.6935,103.7998,103.6772,103.7508,4642.0
2019-09-12 11:50:00,126.87,126.87,126.75,126.78,9471.0,103.7344,103.7344,103.6363,103.6608,9471.0
2019-09-12 11:55:00,126.72,126.8,126.62,126.8,2615.0,103.6118,103.6772,103.53,103.6772,2615.0
2019-09-12 12:00:00,126.8,126.86,126.78,126.81,3001.0,103.6772,103.7262,103.6608,103.6853,3001.0
2019-09-12 12:05:00,126.81,126.81,126.65,126.77,1893.0,103.6853,103.6853,103.5545,103.6526,1893.0
2019-09-12 12:10:00,126.77,126.82,126.72,126.72,1000.0,103.6526,103.6935,103.6118,103.6118,1000.0
2019-09-12 12:15:00,126.72,126.72,126.7,126.72,1600.0,103.6118,103.6118,103.5954,103.6118,1600.0
2019-09-12 12:20:00,126.68,126.82,126.63,126.63,5739.0,103.5791,103.6935,103.5382,103.5382,5739.0
2019-09-12 12:25:00,126.61,126.76,126.6,126.65,2612.0,103.5218,103.6445,103.5136,103.5545,2612.0
2019-09-12 12:30:00,126.64,126.64,126.53,126.63,5677.0,103.5463,103.5463,103.4564,103.5382,5677.0
2019-09-12 12:35:00,126.57,126.68,126.57,126.68,2407.0,103.4891,103.5791,103.4891,103.5791,2407.0
2019-09-12 12:40:00,126.64,126.68,126.56,126.68,49185.0,103.5463,103.5791,103.4809,103.5791,49185.0
2019-09-12 12:45:00,126.68,126.76,126.58,126.61,20656.0,103.5791,103.6445,103.4973,103.5218,20656.0
2019-09-12 12:50:00,126.61,126.62,126.46,126.54,2998.0,103.5218,103.53,103.3992,103.4646,2998.0
2019-09-12 12:55:00,126.56,126.67,126.55,126.6,6532.0,103.4809,103.5709,103.4728,103.5136,6532.0
2019-09-12 13:00:00,126.6,126.64,126.51,126.61,5117.0,103.5136,103.5463,103.4401,103.5218,5117.0
2019-09-12 13:05:00,126.61,127.03,126.6,127.02,13731.0,103.5218,103.8652,103.5136,103.8571,13731.0
2019-09-12 13:10:00,126.99,127.09,126.92,126.94,5119.0,103.8325,103.9143,103.7753,103.7916,5119.0
2019-09-12 13:15:00,126.94,127.15,126.88,127.14,20008.0,103.7916,103.9633,103.7426,103.9552,20008.0
2019-09-12 13:20:00,127.13,127.13,127.0,127.0,3713.0,103.947,103.947,103.8407,103.8407,3713.0
2019-09-12 13:25:00,126.99,127.03,126.97,126.99,3525.0,103.8325,103.8652,103.8162,103.8325,3525.0
2019-09-12 13:30:00,127.05,127.16,127.01,127.16,1926.0,103.8816,103.9715,103.8489,103.9715,1926.0
2019-09-12 13:35:00,127.11,127.16,127.03,127.09,4225.0,103.9306,103.9715,103.8652,103.9143,4225.0
2019-09-12 13:40:00,127.1,127.22,127.09,127.13,4673.0,103.9225,104.0206,103.9143,103.947,4673.0
2019-09-12 13:45:00,127.14,127.16,127.03,127.16,2530.0,103.9552,103.9715,103.8652,103.9715,2530.0
2019-09-12 13:50:00,127.16,127.27,127.15,127.24,1861.0,103.9715,104.0615,103.9633,104.0369,1861.0
2019-09-12 13:55:00,127.22,127.27,127.21,127.21,2140.0,104.0206,104.0615,104.0124,104.0124,2140.0
2019-09-12 14:00:00,127.31,127.31,127.05,127.05,7815.0,104.0942,104.0942,103.8816,103.8816,7815.0
2019-09-12 14:05:00,127.04,127.17,127.03,127.11,4150.0,103.8734,103.9797,103.8652,103.9306,4150.0
2019-09-12 14:10:00,127.15,127.16,127.07,127.14,6371.0,103.9633,103.9715,103.8979,103.9552,6371.0
2019-09-12 14:15:00,127.09,127.11,126.95,126.97,22707.0,103.9143,103.9306,103.7998,103.8162,22707.0
2019-09-12 14:20:00,126.99,127.02,126.85,126.99,19063.0,103.8325,103.8571,103.7181,103.8325,19063.0
2019-09-12 14:25:00,127.0,127.03,126.92,126.96,9303.0,103.8407,103.8652,103.7753,103.808,9303.0
2019-09-12 14:30:00,127.0,127.04,126.94,127.0,21044.0,103.8407,103.8734,103.7916,103.8407,21044.0
2019-09-12 14:35:00,126.95,127.02,126.87,126.94,43181.0,103.7998,103.8571,103.7344,103.7916,43181.0
2019-09-12 14:40:00,126.92,126.94,126.81,126.87,14279.0,103.7753,103.7916,103.6853,103.7344,14279.0
2019-09-12 14:45:00,126.87,126.89,126.67,126.67,12144.0,103.7344,103.7508,103.5709,103.5709,12144.0
2019-09-12 14:50:00,126.65,126.72,126.6,126.64,3182.0,103.5545,103.6118,103.5136,103.5463,3182.0
2019-09-12 14:55:00,126.68,126.95,126.68,126.86,9104.0,103.5791,103.7998,103.5791,103.7262,9104.0
2019-09-12 15:00:00,126.89,126.94,126.67,126.7,5245.0,103.7508,103.7916,103.5709,103.5954,5245.0
2019-09-12 15:05:00,126.67,126.75,126.63,126.68,5278.0,103.5709,103.6363,103.5382,103.5791,5278.0
2019-09-12 15:10:00,126.67,126.72,126.59,126.59,5432.0,103.5709,103.6118,103.5055,103.5055,5432.0
2019-09-12 15:15:00,126.59,126.64,126.55,126.62,5473.0,103.5055,103.5463,103.4728,103.53,5473.0
2019-09-12 15:20:00,126.63,126.71,126.61,126.68,7301.0,103.5382,103.6036,103.5218,103.5791,7301.0
2019-09-12 15:25:00,126.66,126.66,126.52,126.54,9129.0,103.5627,103.5627,103.4482,103.4646,9129.0
2019-09-12 15:30:00,126.56,126.67,126.56,126.6,8873.0,103.4809,103.5709,103.4809,103.5136,8873.0
2019-09-12 15:35:00,126.58,126.67,126.58,126.62,11702.0,103.4973,103.5709,103.4973,103.53,11702.0
2019-09-12 15:40:00,126.62,126.68,126.61,126.66,9543.0,103.53,103.5791,103.5218,103.5627,9543.0
2019-09-12 15:45:00,126.65,126.77,126.64,126.7,14631.0,103.5545,103.6526,103.5463,103.5954,14631.0
2019-09-12 15:50:00,126.67,126.7,126.58,126.58,24067.0,103.5709,103.5954,103.4973,103.4973,24067.0
2019-09-12 15:55:00,126.56,126.65,126.46,126.49,97852.0,103.4809,103.5545,103.3992,103.4237,97852.0
2019-09-13 09:30:00,126.22,126.83,125.98,126.83,90217.0,103.2029,103.7017,103.0067,103.7017,90217.0
2019-09-13 09:35:00,126.51,126.51,126.2,126.39,7857.0,103.4401,103.4401,103.1866,103.3419,7857.0
2019-09-13 09:40:00,126.39,126.55,126.26,126.48,4342.0,103.3419,103.4728,103.2356,103.4155,4342.0
2019-09-13 09:45:00,126.55,126.55,126.12,126.25,3788.0,103.4728,103.4728,103.1212,103.2275,3788.0
2019-09-13 09:50:00,126.32,126.32,126.15,126.15,1135.0,103.2847,103.2847,103.1457,103.1457,1135.0
2019-09-13 09:55:00,126.04,126.44,126.04,126.22,4015.0,103.0558,103.3828,103.0558,103.2029,4015.0
2019-09-13 10:00:00,126.28,126.29,126.17,126.25,2517.0,103.252,103.2602,103.1621,103.2275,2517.0
2019-09-13 10:05:00,126.3,126.33,126.26,126.26,2517.0,103.2684,103.2929,103.2356,103.2356,2517.0
2019-09-13 10:10:00,126.34,126.36,126.16,126.18,5825.0,103.3011,103.3174,103.1539,103.1702,5825.0
2019-09-13 10:15:00,126.15,126.34,126.09,126.3,1450.0,103.1457,103.3011,103.0966,103.2684,1450.0
2019-09-13 10:20:00,126.29,126.36,126.23,126.35,3994.0,103.2602,103.3174,103.2111,103.3092,3994.0
2019-09-13 10:25:00,126.35,126.42,126.27,126.29,1800.0,103.3092,103.3665,103.2438,103.2602,1800.0
2019-09-13 10:30:00,126.2,126.44,126.15,126.21,2000.0,103.1866,103.3828,103.1457,103.1948,2000.0
2019-09-13 10:35:00,126.22,126.27,126.04,126.12,4998.0,103.2029,103.2438,103.0558,103.1212,4998.0
2019-09-13 10:40:00,126.19,126.19,126.07,126.14,2394.0,103.1784,103.1784,103.0803,103.1375,2394.0
2019-09-13 10:45:00,126.21,126.25,126.19,126.23,2780.0,103.1948,103.2275,103.1784,103.2111,2780.0
2019-09-13 10:50:00,126.18,126.24,126.12,126.13,1581.0,103.1702,103.2193,103.1212,103.1294,1581.0
2019-09-13 10:55:00,126.14,126.29,126.13,126.14,8355.0,103.1375,103.2602,103.1294,103.1375,8355.0
2019-09-13 11:00:00,126.19,126.25,126.11,126.11,2866.0,103.1784,103.2275,103.113,103.113,2866.0
2019-09-13 11:05:00,126.09,126.09,125.7,125.74,7240.0,103.0966,103.0966,102.7778,102.8105,7240.0
2019-09-13 11:10:00,125.69,125.69,125.45,125.53,19652.0,102.7696,102.7696,102.5734,102.6388,19652.0
2019-09-13 11:15:00,125.48,125.48,125.35,125.41,2420.0,102.5979,102.5979,102.4916,102.5406,2420.0
2019-09-13 11:20:00,125.4,125.58,125.35,125.58,4982.0,102.5325,102.6796,102.4916,102.6796,4982.0
2019-09-13 11:25:00,125.58,125.62,125.38,125.42,4442.0,102.6796,102.7124,102.5161,102.5488,4442.0
2019-09-13 11:30:00,125.43,125.47,125.26,125.42,5400.0,102.557,102.5897,102.418,102.5488,5400.0
2019-09-13 11:35:00,125.4,125.43,125.21,125.23,7611.0,102.5325,102.557,102.3771,102.3935,7611.0
2019-09-13 11:40:00,125.23,125.23,125.16,125.21,3913.0,102.3935,102.3935,102.3362,102.3771,3913.0
2019-09-13 11:45:00,125.28,125.46,125.28,125.45,4915.0,102.4344,102.5815,102.4344,102.5734,4915.0
2019-09-13 11:50:00,125.43,125.73,125.42,125.53,59548.0,102.557,102.8023,102.5488,102.6388,59548.0
2019-09-13 11:55:00,125.56,125.66,125.53,125.55,3000.0,102.6633,102.7451,102.6388,102.6551,3000.0
2019-09-13 12:00:00,125.52,125.53,125.29,125.37,3427.0,102.6306,102.6388,102.4425,102.5079,3427.0
2019-09-13 12:05:00,125.29,125.54,125.28,125.54,5620.0,102.4425,102.6469,102.4344,102.6469,5620.0
2019-09-13 12:10:00,125.53,125.53,125.4,125.44,2846.0,102.6388,102.6388,102.5325,102.5652,2846.0
2019-09-13 12:15:00,125.41,125.43,125.36,125.36,5738.0,102.5406,102.557,102.4998,102.4998,5738.0
2019-09-13 12:20:00,125.36,125.41,125.25,125.29,4570.0,102.4998,102.5406,102.4098,102.4425,4570.0
2019-09-13 12:25:00,125.3,125.3,125.17,125.17,3350.0,102.4507,102.4507,102.3444,102.3444,3350.0
2019-09-13 12:30:00,125.17,125.2,124.89,124.96,4467.0,102.3444,102.3689,102.1155,102.1727,4467.0
2019-09-13 12:35:00,124.9,124.96,124.87,124.95,3956.0,102.1236,102.1727,102.0991,102.1645,3956.0
2019-09-13 12:40:00,124.95,125.03,124.91,124.92,3429.0,102.1645,102.2299,102.1318,102.14,3429.0
2019-09-13 12:45:00,124.93,124.94,124.88,124.91,3454.0,102.1482,102.1564,102.1073,102.1318,3454.0
2019-09-13 12:50:00,124.91,124.91,124.74,124.74,4207.0,102.1318,102.1318,101.9928,101.9928,4207.0
2019-09-13 12:55:00,124.76,124.85,124.74,124.85,4736.0,102.0092,102.0828,101.9928,102.0828,4736.0
2019-09-13 13:00:00,124.86,125.01,124.84,124.94,3164.0,102.0909,102.2136,102.0746,102.1564,3164.0
2019-09-13 13:05:00,124.9,124.93,124.79,124.85,7458.0,102.1236,102.1482,102.0337,102.0828,7458.0
2019-09-13 13:10:00,124.87,124.94,124.82,124.85,2400.0,102.0991,102.1564,102.0582,102.0828,2400.0
2019-09-13 13:15:00,124.85,124.86,124.8,124.82,2400.0,102.0828,102.0909,102.0419,102.0582,2400.0
2019-09-13 13:20:00,124.77,124.77,124.65,124.71,6000.0,102.0174,102.0174,101.9192,101.9683,6000.0
2019-09-13 13:25:00,124.69,124.75,124.66,124.75,4501.0,101.9519,102.001,101.9274,102.001,4501.0
2019-09-13 13:30:00,124.75,124.77,124.6,124.61,2873.0,102.001,102.0174,101.8784,101.8865,2873.0
2019-09-13 13:35:00,124.55,124.6,124.43,124.46,6890.0,101.8375,101.8784,101.7394,101.7639,6890.0
2019-09-13 13:40:00,124.44,124.46,124.32,124.36,6467.0,101.7475,101.7639,101.6494,101.6821,6467.0
2019-09-13 13:45:00,124.36,124.51,124.34,124.4,8543.0,101.6821,101.8048,101.6658,101.7148,8543.0
2019-09-13 13:50:00,124.41,124.49,124.4,124.49,2700.0,101.723,101.7884,101.7148,101.7884,2700.0
2019-09-13 13:55:00,124.48,124.51,124.36,124.37,2983.0,101.7802,101.8048,101.6821,101.6903,2983.0
2019-09-13 14:00:00,124.32,124.41,124.32,124.37,4271.0,101.6494,101.723,101.6494,101.6903,4271.0
2019-09-13 14:05:00,124.37,124.4,124.29,124.29,2653.0,101.6903,101.7148,101.6249,101.6249,2653.0
2019-09-13 14:10:00,124.28,124.35,124.27,124.34,11099.0,101.6167,101.6739,101.6085,101.6658,11099.0
2019-09-13 14:15:00,124.35,124.36,124.22,124.24,2512.0,101.6739,101.6821,101.5677,101.584,2512.0
2019-09-13 14:20:00,124.23,124.23,124.15,124.18,4674.0,101.5758,101.5758,101.5104,101.5349,4674.0
2019-09-13 14:25:00,124.21,124.22,124.17,124.19,3645.0,101.5595,101.5677,101.5268,101.5431,3645.0
2019-09-13 14:30:00,124.21,124.26,124.18,124.23,6285.0,101.5595,101.6004,101.5349,101.5758,6285.0
2019-09-13 14:35:00,124.24,124.28,124.21,124.28,4406.0,101.584,101.6167,101.5595,101.6167,4406.0
2019-09-13 14:40:00,124.29,124.32,124.17,124.21,9093.0,101.6249,101.6494,101.5268,101.5595,9093.0
2019-09-13 14:45:00,124.23,124.35,124.2,124.21,13113.0,101.5758,101.6739,101.5513,101.5595,13113.0
2019-09-13 14:50:00,124.2,124.23,124.17,124.19,9503.0,101.5513,101.5758,101.5268,101.5431,9503.0
2019-09-13 14:55:00,124.18,124.2,124.13,124.13,9218.0,101.5349,101.5513,101.4941,101.4941,9218.0
2019-09-13 15:00:00,124.1,124.15,124.07,124.14,9147.0,101.4695,101.5104,101.445,101.5022,9147.0
2019-09-13 15:05:00,124.13,124.13,124.03,124.05,4336.0,101.4941,101.4941,101.4123,101.4287,4336.0
2019-09-13 15:10:00,124.08,124.1,124.05,124.06,4854.0,101.4532,101.4695,101.4287,101.4368,4854.0
2019-09-13 15:15:00,124.05,124.09,124.04,124.08,4964.0,101.4287,101.4614,101.4205,101.4532,4964.0
2019-09-13 15:20:00,124.07,124.17,124.02,124.15,7186.0,101.445,101.5268,101.4041,101.5104,7186.0
2019-09-13 15:25:00,124.16,124.29,124.11,124.26,8100.0,101.5186,101.6249,101.4777,101.6004,8100.0
2019-09-13 15:30:00,124.28,124.4,124.28,124.38,13823.0,101.6167,101.7148,101.6167,101.6985,13823.0
2019-09-13 15:35:00,124.4,124.42,124.34,124.36,8456.0,101.7148,101.7312,101.6658,101.6821,8456.0
2019-09-13 15:40:00,124.35,124.45,124.34,124.43,13833.0,101.6739,101.7557,101.6658,101.7394,13833.0
2019-09-13 15:45:00,124.44,124.49,124.39,124.43,17568.0,101.7475,101.7884,101.7067,101.7394,17568.0
2019-09-13 15:50:00,124.42,124.5,124.18,124.19,60478.0,101.7312,101.7966,101.5349,101.5431,60478.0
2019-09-13 15:55:00,124.19,124.3,124.0,124.28,232587.0,101.5431,101.6331,101.3878,101.6167,232587.0
2019-09-16 09:30:00,124.1,124.61,123.98,124.35,19735.0,101.4695,101.8865,101.3714,101.6739,19735.0
2019-09-16 09:35:00,124.55,124.72,124.35,124.72,3126.0,101.8375,101.9765,101.6739,101.9765,3126.0
2019-09-16 09:40:00,124.69,124.75,124.49,124.71,4091.0,101.9519,102.001,101.7884,101.9683,4091.0
2019-09-16 09:45:00,124.56,124.8,124.43,124.44,2216.0,101.8457,102.0419,101.7394,101.7475,2216.0
2019-09-16 09:50:00,124.54,124.66,124.41,124.63,2799.0,101.8293,101.9274,101.723,101.9029,2799.0
2019-09-16 09:55:00,124.61,124.63,124.51,124.59,2872.0,101.8865,101.9029,101.8048,101.8702,2872.0
2019-09-16 10:00:00,124.55,124.76,124.55,124.67,5661.0,101.8375,102.0092,101.8375,101.9356,5661.0
2019-09-16 10:05:00,124.7,125.1,124.7,124.88,2706.0,101.9601,102.2872,101.9601,102.1073,2706.0
2019-09-16 10:10:00,124.94,124.99,124.84,124.91,2874.0,102.1564,102.1972,102.0746,102.1318,2874.0
2019-09-16 10:15:00,124.95,124.97,124.85,124.86,6417.0,102.1645,102.1809,102.0828,102.0909,6417.0
2019-09-16 10:20:00,124.83,124.86,124.69,124.75,2929.0,102.0664,102.0909,101.9519,102.001,2929.0
2019-09-16 10:25:00,124.75,124.93,124.7,124.87,8580.0,102.001,102.1482,101.9601,102.0991,8580.0
2019-09-16 10:30:00,124.8,124.93,124.74,124.84,2622.0,102.0419,102.1482,101.9928,102.0746,2622.0
2019-09-16 10:35:00,124.82,124.84,124.73,124.79,3108.0,102.0582,102.0746,101.9847,102.0337,3108.0
2019-09-16 10:40:00,124.81,124.87,124.78,124.86,2421.0,102.0501,102.0991,102.0255,102.0909,2421.0
2019-09-16 10:45:00,124.84,124.91,124.8,124.8,2330.0,102.0746,102.1318,102.0419,102.0419,2330.0
2019-09-16 10:50:00,124.83,125.06,124.83,124.99,4063.0,102.0664,102.2545,102.0664,102.1972,4063.0
2019-09-16 10:55:00,125.07,125.07,124.9,124.9,3824.0,102.2626,102.2626,102.1236,102.1236,3824.0
2019-09-16 11:00:00,124.94,124.97,124.87,124.97,3419.0,102.1564,102.1809,102.0991,102.1809,3419.0
2019-09-16 11:05:00,124.94,125.13,124.94,125.13,2732.0,102.1564,102.3117,102.1564,102.3117,2732.0
2019-09-16 11:10:00,125.18,125.18,124.98,124.98,2610.0,102.3526,102.3526,102.1891,102.1891,2610.0
2019-09-16 11:15:00,124.91,124.91,124.85,124.91,1266.0,102.1318,102.1318,102.0828,102.1318,1266.0
2019-09-16 11:20:00,124.87,125.0,124.84,124.92,2092.0,102.0991,102.2054,102.0746,102.14,2092.0
2019-09-16 11:25:00,124.99,125.0,124.95,124.96,2482.0,102.1972,102.2054,102.1645,102.1727,2482.0
2019-09-16 11:30:00,124.98,125.2,124.98,125.15,10472.0,102.1891,102.3689,102.1891,102.3281,10472.0
2019-09-16 11:35:00,125.17,125.2,125.12,125.14,2764.0,102.3444,102.3689,102.3035,102.3199,2764.0
2019-09-16 11:40:00,125.13,125.14,125.08,125.09,3238.0,102.3117,102.3199,102.2708,102.279,3238.0
2019-09-16 11:45:00,125.05,125.14,125.03,125.1,4049.0,102.2463,102.3199,102.2299,102.2872,4049.0
2019-09-16 11:50:00,125.09,125.32,125.08,125.14,3253.0,102.279,102.4671,102.2708,102.3199,3253.0
2019-09-16 11:55:00,125.13,125.18,125.06,125.07,1500.0,102.3117,102.3526,102.2545,102.2626,1500.0
2019-09-16 12:00:00,125.15,125.26,125.12,125.19,2254.0,102.3281,102.418,102.3035,102.3608,2254.0
2019-09-16 12:05:00,125.22,125.22,125.07,125.11,2800.0,102.3853,102.3853,102.2626,102.2954,2800.0
2019-09-16 12:10:00,125.15,125.46,125.15,125.45,9069.0,102.3281,102.5815,102.3281,102.5734,9069.0
2019-09-16 12:15:00,125.41,125.55,125.41,125.52,718.0,102.5406,102.6551,102.5406,102.6306,718.0
2019-09-16 12:20:00,125.48,125.56,125.46,125.56,800.0,102.5979,102.6633,102.5815,102.6633,800.0
2019-09-16 12:25:00,125.54,125.56,125.5,125.52,3839.0,102.6469,102.6633,102.6142,102.6306,3839.0
2019-09-16 12:30:00,125.53,125.59,125.53,125.55,1847.0,102.6388,102.6878,102.6388,102.6551,1847.0
2019-09-16 12:35:00,125.54,125.55,125.48,125.53,5484.0,102.6469,102.6551,102.5979,102.6388,5484.0
2019-09-16 12:40:00,125.56,125.59,125.52,125.59,1600.0,102.6633,102.6878,102.6306,102.6878,1600.0
2019-09-16 12:45:00,125.62,125.62,125.51,125.51,3331.0,102.7124,102.7124,102.6224,102.6224,3331.0
2019-09-16 12:50:00,125.56,125.68,125.56,125.68,3117.0,102.6633,102.7614,102.6633,102.7614,3117.0
2019-09-16 12:55:00,125.68,125.73,125.65,125.73,1740.0,102.7614,102.8023,102.7369,102.8023,1740.0
2019-09-16 13:00:00,125.76,125.76,125.66,125.75,1871.0,102.8268,102.8268,102.7451,102.8186,1871.0
2019-09-16 13:05:00,125.74,125.78,125.7,125.78,1209.0,102.8105,102.8432,102.7778,102.8432,1209.0
2019-09-16 13:10:00,125.8,125.8,125.51,125.51,4658.0,102.8595,102.8595,102.6224,102.6224,4658.0
2019-09-16 13:15:00,125.49,125.62,125.49,125.62,1500.0,102.6061,102.7124,102.6061,102.7124,1500.0
2019-09-16 13:20:00,125.62,125.62,125.54,125.6,2244.0,102.7124,102.7124,102.6469,102.696,2244.0
2019-09-16 13:25:00,125.58,125.62,125.5,125.51,1215.0,102.6796,102.7124,102.6142,102.6224,1215.0
2019-09-16 13:30:00,125.52,125.58,125.52,125.56,3762.0,102.6306,102.6796,102.6306,102.6633,3762.0
2019-09-16 13:35:00,125.56,125.68,125.56,125.65,2251.0,102.6633,102.7614,102.6633,102.7369,2251.0
2019-09-16 13:40:00,125.66,125.7,125.61,125.61,3432.0,102.7451,102.7778,102.7042,102.7042,3432.0
2019-09-16 13:45:00,125.63,125.66,125.63,125.64,4715.0,102.7205,102.7451,102.7205,102.7287,4715.0
2019-09-16 13:50:00,125.66,125.74,125.65,125.73,2661.0,102.7451,102.8105,102.7369,102.8023,2661.0
2019-09-16 13:55:00,125.76,125.88,125.74,125.83,2587.0,102.8268,102.9249,102.8105,102.8841,2587.0
2019-09-16 14:00:00,125.89,125.91,125.82,125.82,1957.0,102.9331,102.9495,102.8759,102.8759,1957.0
2019-09-16 14:05:00,125.87,125.87,125.8,125.8,1900.0,102.9168,102.9168,102.8595,102.8595,1900.0
2019-09-16 14:10:00,125.74,125.82,125.74,125.79,2919.0,102.8105,102.8759,102.8105,102.8514,2919.0
2019-09-16 14:15:00,125.82,125.96,125.81,125.95,3936.0,102.8759,102.9904,102.8677,102.9822,3936.0
2019-09-16 14:20:00,125.98,126.09,125.98,126.04,4801.0,103.0067,103.0966,103.0067,103.0558,4801.0
2019-09-16 14:25:00,126.04,126.04,125.94,126.0,5848.0,103.0558,103.0558,102.974,103.0231,5848.0
2019-09-16 14:30:00,126.01,126.13,125.99,126.07,5289.0,103.0312,103.1294,103.0149,103.0803,5289.0
2019-09-16 14:35:00,126.1,126.17,126.04,126.17,4051.0,103.1048,103.1621,103.0558,103.1621,4051.0
2019-09-16 14:40:00,126.18,126.31,126.14,126.24,4535.0,103.1702,103.2765,103.1375,103.2193,4535.0
2019-09-16 14:45:00,126.29,126.35,126.18,126.33,4677.0,103.2602,103.3092,103.1702,103.2929,4677.0
2019-09-16 14:50:00,126.35,126.61,126.32,126.59,8245.0,103.3092,103.5218,103.2847,103.5055,8245.0
2019-09-16 14:55:00,126.6,126.7,126.56,126.7,7071.0,103.5136,103.5954,103.4809,103.5954,7071.0
2019-09-16 15:00:00,126.7,126.7,126.6,126.62,6202.0,103.5954,103.5954,103.5136,103.53,6202.0
2019-09-16 15:05:00,126.62,126.67,126.58,126.64,6589.0,103.53,103.5709,103.4973,103.5463,6589.0
2019-09-16 15:10:00,126.66,126.77,126.62,126.65,8670.0,103.5627,103.6526,103.53,103.5545,8670.0
2019-09-16 15:15:00,126.65,126.69,126.55,126.56,5767.0,103.5545,103.5872,103.4728,103.4809,5767.0
2019-09-16 15:20:00,126.56,126.58,126.46,126.51,7892.0,103.4809,103.4973,103.3992,103.4401,7892.0
2019-09-16 15:25:00,126.53,126.7,126.51,126.64,14223.0,103.4564,103.5954,103.4401,103.5463,14223.0
2019-09-16 15:30:00,126.63,126.67,126.55,126.57,14034.0,103.5382,103.5709,103.4728,103.4891,14034.0
2019-09-16 15:35:00,126.56,126.58,126.49,126.53,16044.0,103.4809,103.4973,103.4237,103.4564,16044.0
2019-09-16 15:40:00,126.52,126.54,126.46,126.48,14438.0,103.4482,103.4646,103.3992,103.4155,14438.0
2019-09-16 15:45:00,126.5,126.52,126.33,126.33,10121.0,103.4319,103.4482,103.2929,103.2929,10121.0
2019-09-16 15:50:00,126.37,126.48,126.35,126.39,19732.0,103.3256,103.4155,103.3092,103.3419,19732.0
2019-09-16 15:55:00,126.41,126.5,126.37,126.41,38505.0,103.3583,103.4319,103.3256,103.3583,38505.0
2019-09-17 09:30:00,126.78,127.79,126.78,127.54,11239.0,103.6608,104.4866,103.6608,104.2822,11239.0
2019-09-17 09:35:00,127.55,127.76,127.44,127.5,938.0,104.2904,104.4621,104.2005,104.2495,938.0
2019-09-17 09:40:00,127.48,127.5,127.34,127.34,1356.0,104.2332,104.2495,104.1187,104.1187,1356.0
2019-09-17 09:45:00,127.48,127.5,127.37,127.4,7218.0,104.2332,104.2495,104.1432,104.1678,7218.0
2019-09-17 09:50:00,127.37,127.37,127.13,127.21,1300.0,104.1432,104.1432,103.947,104.0124,1300.0
2019-09-17 09:55:00,127.13,127.3,127.13,127.27,961.0,103.947,104.086,103.947,104.0615,961.0
2019-09-17 10:00:00,127.11,127.11,126.89,126.96,1200.0,103.9306,103.9306,103.7508,103.808,1200.0
2019-09-17 10:05:00,127.05,127.14,126.98,127.07,1772.0,103.8816,103.9552,103.8243,103.8979,1772.0
2019-09-17 10:10:00,127.03,127.08,126.98,127.04,2567.0,103.8652,103.9061,103.8243,103.8734,2567.0
2019-09-17 10:15:00,127.02,127.29,127.02,127.14,1722.0,103.8571,104.0778,103.8571,103.9552,1722.0
2019-09-17 10:20:00,127.14,127.18,127.07,127.14,2414.0,103.9552,103.9879,103.8979,103.9552,2414.0
2019-09-17 10:25:00,127.07,127.29,127.05,127.22,6237.0,103.8979,104.0778,103.8816,104.0206,6237.0
2019-09-17 10:30:00,127.32,127.45,127.2,127.45,7332.0,104.1023,104.2086,104.0042,104.2086,7332.0
2019-09-17 10:35:00,127.45,127.6,127.4,127.59,20918.0,104.2086,104.3313,104.1678,104.3231,20918.0
2019-09-17 10:40:00,127.68,127.68,127.51,127.54,2529.0,104.3967,104.3967,104.2577,104.2822,2529.0
2019-09-17 10:45:00,127.5,127.5,127.21,127.21,1712.0,104.2495,104.2495,104.0124,104.0124,1712.0
2019-09-17 10:50:00,127.21,127.32,127.21,127.22,500.0,104.0124,104.1023,104.0124,104.0206,500.0
2019-09-17 10:55:00,127.22,127.43,127.17,127.27,4193.0,104.0206,104.1923,103.9797,104.0615,4193.0
2019-09-17 11:00:00,127.3,127.33,127.25,127.29,1351.0,104.086,104.1105,104.0451,104.0778,1351.0
2019-09-17 11:05:00,127.26,127.33,127.2,127.28,1705.0,104.0533,104.1105,104.0042,104.0696,1705.0
2019-09-17 11:10:00,127.28,127.31,127.22,127.31,1708.0,104.0696,104.0942,104.0206,104.0942,1708.0
2019-09-17 11:15:00,127.25,127.25,127.11,127.16,969.0,104.0451,104.0451,103.9306,103.9715,969.0
2019-09-17 11:20:00,127.15,127.21,127.09,127.21,3067.0,103.9633,104.0124,103.9143,104.0124,3067.0
2019-09-17 11:25:00,127.29,127.31,127.19,127.28,2652.0,104.0778,104.0942,103.9961,104.0696,2652.0
2019-09-17 11:30:00,127.31,127.45,127.31,127.45,1400.0,104.0942,104.2086,104.0942,104.2086,1400.0
2019-09-17 11:35:00,127.46,127.55,127.45,127.52,1500.0,104.2168,104.2904,104.2086,104.2659,1500.0
2019-09-17 11:40:00,127.57,127.62,127.49,127.49,3236.0,104.3068,104.3476,104.2413,104.2413,3236.0
2019-09-17 11:45:00,127.46,127.52,127.36,127.45,2567.0,104.2168,104.2659,104.1351,104.2086,2567.0
2019-09-17 11:50:00,127.38,127.42,127.32,127.35,1755.0,104.1514,104.1841,104.1023,104.1269,1755.0
2019-09-17 11:55:00,127.29,127.37,127.26,127.31,1200.0,104.0778,104.1432,104.0533,104.0942,1200.0
2019-09-17 12:00:00,127.22,127.5,127.21,127.46,19445.0,104.0206,104.2495,104.0124,104.2168,19445.0
2019-09-17 12:05:00,127.5,127.51,127.41,127.51,1700.0,104.2495,104.2577,104.1759,104.2577,1700.0
2019-09-17 12:10:00,127.54,127.64,127.54,127.63,1397.0,104.2822,104.364,104.2822,104.3558,1397.0
2019-09-17 12:15:00,127.65,127.8,127.65,127.79,2677.0,104.3722,104.4948,104.3722,104.4866,2677.0
2019-09-17 12:20:00,127.8,127.86,127.75,127.75,2653.0,104.4948,104.5439,104.4539,104.4539,2653.0
2019-09-17 12:25:00,127.82,127.87,127.68,127.68,2845.0,104.5112,104.5521,104.3967,104.3967,2845.0
2019-09-17 12:30:00,127.69,127.96,127.69,127.96,3776.0,104.4049,104.6256,104.4049,104.6256,3776.0
2019-09-17 12:35:00,127.94,127.98,127.87,127.94,2928.0,104.6093,104.642,104.5521,104.6093,2928.0
2019-09-17 12:40:00,127.96,128.05,127.94,128.05,2394.0,104.6256,104.6992,104.6093,104.6992,2394.0
2019-09-17 12:45:00,128.04,128.12,127.98,127.98,2638.0,104.691,104.7565,104.642,104.642,2638.0
2019-09-17 12:50:00,127.98,128.08,127.98,128.04,1475.0,104.642,104.7238,104.642,104.691,1475.0
2019-09-17 12:55:00,128.01,128.02,127.96,128.02,1417.0,104.6665,104.6747,104.6256,104.6747,1417.0
2019-09-17 13:00:00,127.96,128.0,127.92,127.92,5691.0,104.6256,104.6583,104.5929,104.5929,5691.0
2019-09-17 13:05:00,127.89,127.99,127.89,127.96,4045.0,104.5684,104.6502,104.5684,104.6256,4045.0
2019-09-17 13:10:00,127.93,127.93,127.73,127.78,3161.0,104.6011,104.6011,104.4376,104.4785,3161.0
2019-09-17 13:15:00,127.76,127.79,127.72,127.78,1500.0,104.4621,104.4866,104.4294,104.4785,1500.0
2019-09-17 13:20:00,127.77,127.8,127.75,127.76,4295.0,104.4703,104.4948,104.4539,104.4621,4295.0
2019-09-17 13:25:00,127.77,127.79,127.7,127.7,2104.0,104.4703,104.4866,104.4131,104.4131,2104.0
2019-09-17 13:30:00,127.63,127.67,127.61,127.62,1749.0,104.3558,104.3885,104.3395,104.3476,1749.0
2019-09-17 13:35:00,127.62,127.64,127.57,127.63,2197.0,104.3476,104.364,104.3068,104.3558,2197.0
2019-09-17 13:40:00,127.65,127.74,127.63,127.73,2504.0,104.3722,104.4458,104.3558,104.4376,2504.0
2019-09-17 13:45:00,127.71,127.84,127.69,127.81,5101.0,104.4212,104.5275,104.4049,104.503,5101.0
2019-09-17 13:50:00,127.82,127.82,127.65,127.69,1052.0,104.5112,104.5112,104.3722,104.4049,1052.0
2019-09-17 13:55:00,127.71,127.82,127.69,127.8,4485.0,104.4212,104.5112,104.4049,104.4948,4485.0
2019-09-17 14:00:00,127.84,127.88,127.81,127.85,3257.0,104.5275,104.5602,104.503,104.5357,3257.0
2019-09-17 14:05:00,127.88,127.99,127.88,127.96,5391.0,104.5602,104.6502,104.5602,104.6256,5391.0
2019-09-17 14:10:00,127.96,127.96,127.68,127.72,6169.0,104.6256,104.6256,104.3967,104.4294,6169.0
2019-09-17 14:15:00,127.73,127.73,127.57,127.58,3183.0,104.4376,104.4376,104.3068,104.3149,3183.0
2019-09-17 14:20:00,127.6,127.67,127.6,127.66,5932.0,104.3313,104.3885,104.3313,104.3803,5932.0
2019-09-17 14:25:00,127.65,127.67,127.6,127.66,3346.0,104.3722,104.3885,104.3313,104.3803,3346.0
2019-09-17 14:30:00,127.65,127.67,127.56,127.57,7756.0,104.3722,104.3885,104.2986,104.3068,7756.0
2019-09-17 14:35:00,127.54,127.54,127.43,127.43,2124.0,104.2822,104.2822,104.1923,104.1923,2124.0
2019-09-17 14:40:00,127.4,127.51,127.38,127.51,3866.0,104.1678,104.2577,104.1514,104.2577,3866.0
2019-09-17 14:45:00,127.51,127.56,127.49,127.56,3252.0,104.2577,104.2986,104.2413,104.2986,3252.0
2019-09-17 14:50:00,127.56,127.56,127.49,127.52,5857.0,104.2986,104.2986,104.2413,104.2659,5857.0
2019-09-17 14:55:00,127.53,127.61,127.46,127.61,9708.0,104.2741,104.3395,104.2168,104.3395,9708.0
2019-09-17 15:00:00,127.6,127.65,127.58,127.58,4497.0,104.3313,104.3722,104.3149,104.3149,4497.0
2019-09-17 15:05:00,127.59,127.64,127.59,127.62,8916.0,104.3231,104.364,104.3231,104.3476,8916.0
2019-09-17 15:10:00,127.62,127.62,127.5,127.62,3426.0,104.3476,104.3476,104.2495,104.3476,3426.0
2019-09-17 15:15:00,127.62,127.64,127.57,127.62,4149.0,104.3476,104.364,104.3068,104.3476,4149.0
2019-09-17 15:20:00,127.64,127.67,127.61,127.64,5248.0,104.364,104.3885,104.3395,104.364,5248.0
2019-09-17 15:25:00,127.64,127.68,127.59,127.66,11492.0,104.364,104.3967,104.3231,104.3803,11492.0
2019-09-17 15:30:00,127.65,127.92,127.64,127.92,17178.0,104.3722,104.5929,104.364,104.5929,17178.0
2019-09-17 15:35:00,127.92,128.03,127.86,128.02,8710.0,104.5929,104.6829,104.5439,104.6747,8710.0
2019-09-17 15:40:00,128.02,128.18,128.01,128.18,13295.0,104.6747,104.8055,104.6665,104.8055,13295.0
2019-09-17 15:45:00,128.18,128.31,128.17,128.31,13261.0,104.8055,104.9118,104.7973,104.9118,13261.0
2019-09-17 15:50:00,128.3,128.33,128.15,128.21,22914.0,104.9036,104.9282,104.781,104.83,22914.0
2019-09-17 15:55:00,128.19,128.28,128.06,128.1,65753.0,104.8137,104.8873,104.7074,104.7401,65753.0
2019-09-18 09:30:00,128.64,129.0,128.59,128.66,9969.0,105.1816,105.476,105.1408,105.198,9969.0
2019-09-18 09:35:00,128.28,128.28,127.93,127.93,608.0,104.8873,104.8873,104.6011,104.6011,608.0
2019-09-18 09:40:00,127.61,127.85,127.3,127.3,7261.0,104.3395,104.5357,104.086,104.086,7261.0
2019-09-18 09:45:00,127.33,127.39,127.21,127.28,4775.0,104.1105,104.1596,104.0124,104.0696,4775.0
2019-09-18 09:50:00,127.15,127.15,126.83,126.99,3801.0,103.9633,103.9633,103.7017,103.8325,3801.0
2019-09-18 09:55:00,127.03,127.03,126.85,126.86,800.0,103.8652,103.8652,103.7181,103.7262,800.0
2019-09-18 10:00:00,126.91,126.93,126.5,126.79,8941.0,103.7671,103.7835,103.4319,103.669,8941.0
2019-09-18 10:05:00,126.86,126.86,126.62,126.73,4428.0,103.7262,103.7262,103.53,103.6199,4428.0
2019-09-18 10:10:00,126.7,126.7,126.36,126.48,1603.0,103.5954,103.5954,103.3174,103.4155,1603.0
2019-09-18 10:15:00,126.4,126.42,126.3,126.35,2123.0,103.3501,103.3665,103.2684,103.3092,2123.0
2019-09-18 10:20:00,126.28,126.4,126.08,126.15,9589.0,103.252,103.3501,103.0885,103.1457,9589.0
2019-09-18 10:25:00,126.17,126.17,125.83,125.83,2924.0,103.1621,103.1621,102.8841,102.8841,2924.0
2019-09-18 10:30:00,125.79,125.93,125.79,125.9,15974.0,102.8514,102.9658,102.8514,102.9413,15974.0
2019-09-18 10:35:00,125.92,126.16,125.76,126.04,21244.0,102.9576,103.1539,102.8268,103.0558,21244.0
2019-09-18 10:40:00,126.02,126.02,125.83,125.84,14924.0,103.0394,103.0394,102.8841,102.8922,14924.0
2019-09-18 10:45:00,125.83,125.91,125.71,125.77,22656.0,102.8841,102.9495,102.7859,102.835,22656.0
2019-09-18 10:50:00,125.77,125.84,125.73,125.79,41764.0,102.835,102.8922,102.8023,102.8514,41764.0
2019-09-18 10:55:00,125.81,126.0,125.65,125.99,18256.0,102.8677,103.0231,102.7369,103.0149,18256.0
2019-09-18 11:00:00,126.07,126.17,125.95,125.96,15498.0,103.0803,103.1621,102.9822,102.9904,15498.0
2019-09-18 11:05:00,125.94,126.07,125.9,125.93,9098.0,102.974,103.0803,102.9413,102.9658,9098.0
2019-09-18 11:10:00,125.92,126.24,125.91,126.23,6753.0,102.9576,103.2193,102.9495,103.2111,6753.0
2019-09-18 11:15:00,126.21,126.26,126.16,126.17,12778.0,103.1948,103.2356,103.1539,103.1621,12778.0
2019-09-18 11:20:00,126.17,126.17,125.98,126.01,16269.0,103.1621,103.1621,103.0067,103.0312,16269.0
2019-09-18 11:25:00,125.99,126.04,125.83,125.83,11912.0,103.0149,103.0558,102.8841,102.8841,11912.0
2019-09-18 11:30:00,125.83,126.04,125.75,125.97,10583.0,102.8841,103.0558,102.8186,102.9985,10583.0
2019-09-18 11:35:00,125.98,126.02,125.96,126.01,4074.0,103.0067,103.0394,102.9904,103.0312,4074.0
2019-09-18 11:40:00,126.02,126.29,125.92,126.29,6440.0,103.0394,103.2602,102.9576,103.2602,6440.0
2019-09-18 11:45:00,126.31,126.31,126.05,126.07,15694.0,103.2765,103.2765,103.0639,103.0803,15694.0
2019-09-18 11:50:00,126.05,126.23,126.03,126.23,5021.0,103.0639,103.2111,103.0476,103.2111,5021.0
2019-09-18 11:55:00,126.24,126.26,126.14,126.18,3646.0,103.2193,103.2356,103.1375,103.1702,3646.0
2019-09-18 12:00:00,126.14,126.2,125.99,126.07,16111.0,103.1375,103.1866,103.0149,103.0803,16111.0
2019-09-18 12:05:00,126.06,126.08,125.94,126.03,22228.0,103.0721,103.0885,102.974,103.0476,22228.0
2019-09-18 12:10:00,126.03,126.04,125.99,126.01,6713.0,103.0476,103.0558,103.0149,103.0312,6713.0
2019-09-18 12:15:00,126.01,126.09,125.96,126.08,27741.0,103.0312,103.0966,102.9904,103.0885,27741.0
2019-09-18 12:20:00,126.08,126.13,125.93,126.04,7008.0,103.0885,103.1294,102.9658,103.0558,7008.0
2019-09-18 12:25:00,126.01,126.15,126.01,126.09,13558.0,103.0312,103.1457,103.0312,103.0966,13558.0
2019-09-18 12:30:00,126.1,126.24,126.09,126.23,3852.0,103.1048,103.2193,103.0966,103.2111,3852.0
2019-09-18 12:35:00,126.26,126.28,126.17,126.17,9443.0,103.2356,103.252,103.1621,103.1621,9443.0
2019-09-18 12:40:00,126.17,126.18,125.99,126.02,4384.0,103.1621,103.1702,103.0149,103.0394,4384.0
2019-09-18 12:45:00,126.02,126.03,125.95,125.95,2336.0,103.0394,103.0476,102.9822,102.9822,2336.0
2019-09-18 12:50:00,125.94,126.01,125.9,126.0,4262.0,102.974,103.0312,102.9413,103.0231,4262.0
2019-09-18 12:55:00,126.0,126.0,125.91,125.96,7742.0,103.0231,103.0231,102.9495,102.9904,7742.0
2019-09-18 13:00:00,125.97,126.01,125.95,125.95,9648.0,102.9985,103.0312,102.9822,102.9822,9648.0
2019-09-18 13:05:00,125.92,125.92,125.86,125.86,2714.0,102.9576,102.9576,102.9086,102.9086,2714.0
2019-09-18 13:10:00,125.86,125.87,125.81,125.85,4227.0,102.9086,102.9168,102.8677,102.9004,4227.0
2019-09-18 13:15:00,125.83,125.83,125.74,125.78,1807.0,102.8841,102.8841,102.8105,102.8432,1807.0
2019-09-18 13:20:00,125.77,125.85,125.72,125.84,4003.0,102.835,102.9004,102.7941,102.8922,4003.0
2019-09-18 13:25:00,125.81,125.82,125.6,125.64,4098.0,102.8677,102.8759,102.696,102.7287,4098.0
2019-09-18 13:30:00,125.64,125.65,125.55,125.57,4102.0,102.7287,102.7369,102.6551,102.6715,4102.0
2019-09-18 13:35:00,125.57,125.65,125.52,125.64,3902.0,102.6715,102.7369,102.6306,102.7287,3902.0
2019-09-18 13:40:00,125.66,125.71,125.54,125.54,5695.0,102.7451,102.7859,102.6469,102.6469,5695.0
2019-09-18 13:45:00,125.54,125.62,125.5,125.61,5864.0,102.6469,102.7124,102.6142,102.7042,5864.0
2019-09-18 13:50:00,125.59,125.78,125.59,125.62,8495.0,102.6878,102.8432,102.6878,102.7124,8495.0
2019-09-18 13:55:00,125.63,125.66,125.59,125.59,4178.0,102.7205,102.7451,102.6878,102.6878,4178.0
2019-09-18 14:00:00,125.59,125.59,125.0,125.27,6575.0,102.6878,102.6878,102.2054,102.4262,6575.0
2019-09-18 14:05:00,125.33,125.41,125.16,125.24,10245.0,102.4752,102.5406,102.3362,102.4016,10245.0
2019-09-18 14:10:00,125.22,125.22,124.81,124.81,10645.0,102.3853,102.3853,102.0501,102.0501,10645.0
2019-09-18 14:15:00,124.75,124.82,124.47,124.5,6976.0,102.001,102.0582,101.7721,101.7966,6976.0
2019-09-18 14:20:00,124.5,124.5,124.27,124.28,21186.0,101.7966,101.7966,101.6085,101.6167,21186.0
2019-09-18 14:25:00,124.28,124.41,124.25,124.36,17825.0,101.6167,101.723,101.5922,101.6821,17825.0
2019-09-18 14:30:00,124.36,124.43,124.29,124.36,19401.0,101.6821,101.7394,101.6249,101.6821,19401.0
2019-09-18 14:35:00,124.38,124.42,124.23,124.3,20726.0,101.6985,101.7312,101.5758,101.6331,20726.0
2019-09-18 14:40:00,124.31,124.47,124.26,124.33,8988.0,101.6412,101.7721,101.6004,101.6576,8988.0
2019-09-18 14:45:00,124.3,124.36,124.0,124.22,41219.0,101.6331,101.6821,101.3878,101.5677,41219.0
2019-09-18 14:50:00,124.28,124.63,124.23,124.37,15706.0,101.6167,101.9029,101.5758,101.6903,15706.0
2019-09-18 14:55:00,124.37,124.41,124.09,124.19,10047.0,101.6903,101.723,101.4614,101.5431,10047.0
2019-09-18 15:00:00,124.18,124.28,123.98,124.28,22781.0,101.5349,101.6167,101.3714,101.6167,22781.0
2019-09-18 15:05:00,124.33,124.57,124.31,124.56,10719.0,101.6576,101.8538,101.6412,101.8457,10719.0
2019-09-18 15:10:00,124.55,124.57,124.44,124.44,11621.0,101.8375,101.8538,101.7475,101.7475,11621.0
2019-09-18 15:15:00,124.46,124.57,124.46,124.52,11462.0,101.7639,101.8538,101.7639,101.8129,11462.0
2019-09-18 15:20:00,124.5,124.56,124.46,124.53,21847.0,101.7966,101.8457,101.7639,101.8211,21847.0
2019-09-18 15:25:00,124.53,124.75,124.51,124.72,25815.0,101.8211,102.001,101.8048,101.9765,25815.0
2019-09-18 15:30:00,124.73,124.85,124.64,124.74,44115.0,101.9847,102.0828,101.9111,101.9928,44115.0
2019-09-18 15:35:00,124.73,124.97,124.67,124.79,54563.0,101.9847,102.1809,101.9356,102.0337,54563.0
2019-09-18 15:40:00,124.8,125.19,124.78,125.16,42906.0,102.0419,102.3608,102.0255,102.3362,42906.0
2019-09-18 15:45:00,125.18,125.21,125.05,125.13,39275.0,102.3526,102.3771,102.2463,102.3117,39275.0
2019-09-18 15:50:00,125.12,125.16,124.99,125.16,50752.0,102.3035,102.3362,102.1972,102.3362,50752.0
2019-09-18 15:55:00,125.16,125.38,125.06,125.29,92783.0,102.3362,102.5161,102.2545,102.4425,92783.0
2019-09-19 09:30:00,125.03,125.65,125.0,125.46,17981.0,102.2299,102.7369,102.2054,102.5815,17981.0
2019-09-19 09:35:00,125.54,125.54,124.97,125.02,10376.0,102.6469,102.6469,102.1809,102.2218,10376.0
2019-09-19 09:40:00,125.03,125.03,124.71,124.93,12603.0,102.2299,102.2299,101.9683,102.1482,12603.0
2019-09-19 09:45:00,124.96,124.97,124.33,124.33,7873.0,102.1727,102.1809,101.6576,101.6576,7873.0
2019-09-19 09:50:00,124.39,124.51,124.21,124.23,14089.0,101.7067,101.8048,101.5595,101.5758,14089.0
2019-09-19 09:55:00,124.18,124.33,124.05,124.11,10803.0,101.5349,101.6576,101.4287,101.4777,10803.0
2019-09-19 10:00:00,124.14,124.34,124.06,124.16,8272.0,101.5022,101.6658,101.4368,101.5186,8272.0
2019-09-19 10:05:00,124.18,124.37,124.06,124.09,11410.0,101.5349,101.6903,101.4368,101.4614,11410.0
2019-09-19 10:10:00,124.09,124.29,124.09,124.25,14157.0,101.4614,101.6249,101.4614,101.5922,14157.0
2019-09-19 10:15:00,124.24,124.28,124.13,124.26,12871.0,101.584,101.6167,101.4941,101.6004,12871.0
2019-09-19 10:20:00,124.26,124.31,124.18,124.18,10885.0,101.6004,101.6412,101.5349,101.5349,10885.0
2019-09-19 10:25:00,124.2,124.23,124.15,124.23,8984.0,101.5513,101.5758,101.5104,101.5758,8984.0
2019-09-19 10:30:00,124.23,124.27,124.17,124.21,12714.0,101.5758,101.6085,101.5268,101.5595,12714.0
2019-09-19 10:35:00,124.21,124.38,124.19,124.34,24715.0,101.5595,101.6985,101.5431,101.6658,24715.0
2019-09-19 10:40:00,124.32,124.46,124.21,124.32,13713.0,101.6494,101.7639,101.5595,101.6494,13713.0
2019-09-19 10:45:00,124.26,124.34,124.26,124.29,7520.0,101.6004,101.6658,101.6004,101.6249,7520.0
2019-09-19 10:50:00,124.32,124.34,124.18,124.22,13328.0,101.6494,101.6658,101.5349,101.5677,13328.0
2019-09-19 10:55:00,124.22,124.27,124.15,124.17,10807.0,101.5677,101.6085,101.5104,101.5268,10807.0
2019-09-19 11:00:00,124.2,124.23,124.07,124.07,21317.0,101.5513,101.5758,101.445,101.445,21317.0
2019-09-19 11:05:00,124.07,124.09,123.85,123.86,13912.0,101.445,101.4614,101.2651,101.2733,13912.0
2019-09-19 11:10:00,123.84,124.24,123.84,124.24,12774.0,101.2569,101.584,101.2569,101.584,12774.0
2019-09-19 11:15:00,124.2,124.29,124.16,124.27,10780.0,101.5513,101.6249,101.5186,101.6085,10780.0
2019-09-19 11:20:00,124.27,124.29,124.19,124.19,14033.0,101.6085,101.6249,101.5431,101.5431,14033.0
2019-09-19 11:25:00,124.21,124.23,124.16,124.17,6472.0,101.5595,101.5758,101.5186,101.5268,6472.0
2019-09-19 11:30:00,124.15,124.27,124.14,124.2,12712.0,101.5104,101.6085,101.5022,101.5513,12712.0
2019-09-19 11:35:00,124.18,124.57,124.16,124.56,31348.0,101.5349,101.8538,101.5186,101.8457,31348.0
2019-09-19 11:40:00,124.56,124.57,124.32,124.57,18236.0,101.8457,101.8538,101.6494,101.8538,18236.0
2019-09-19 11:45:00,124.56,124.85,124.51,124.81,23828.0,101.8457,102.0828,101.8048,102.0501,23828.0
2019-09-19 11:50:00,124.85,125.01,124.73,124.77,34149.0,102.0828,102.2136,101.9847,102.0174,34149.0
2019-09-19 11:55:00,124.77,124.78,124.65,124.73,11196.0,102.0174,102.0255,101.9192,101.9847,11196.0
2019-09-19 12:00:00,124.72,124.77,124.61,124.72,6054.0,101.9765,102.0174,101.8865,101.9765,6054.0
2019-09-19 12:05:00,124.75,124.75,124.59,124.69,5879.0,102.001,102.001,101.8702,101.9519,5879.0
2019-09-19 12:10:00,124.69,124.78,124.68,124.78,7965.0,101.9519,102.0255,101.9438,102.0255,7965.0
2019-09-19 12:15:00,124.75,124.84,124.75,124.84,5602.0,102.001,102.0746,102.001,102.0746,5602.0
2019-09-19 12:20:00,124.84,125.12,124.84,125.05,18525.0,102.0746,102.3035,102.0746,102.2463,18525.0
2019-09-19 12:25:00,125.03,125.06,124.75,124.75,5481.0,102.2299,102.2545,102.001,102.001,5481.0
2019-09-19 12:30:00,124.74,124.88,124.69,124.85,9568.0,101.9928,102.1073,101.9519,102.0828,9568.0
2019-09-19 12:35:00,124.81,124.9,124.61,124.7,6254.0,102.0501,102.1236,101.8865,101.9601,6254.0
2019-09-19 12:40:00,124.7,124.87,124.7,124.78,6701.0,101.9601,102.0991,101.9601,102.0255,6701.0
2019-09-19 12:45:00,124.71,124.71,124.59,124.59,2611.0,101.9683,101.9683,101.8702,101.8702,2611.0
2019-09-19 12:50:00,124.61,124.64,124.51,124.52,4873.0,101.8865,101.9111,101.8048,101.8129,4873.0
2019-09-19 12:55:00,124.55,124.68,124.55,124.62,4285.0,101.8375,101.9438,101.8375,101.8947,4285.0
2019-09-19 13:00:00,124.62,124.81,124.62,124.79,7480.0,101.8947,102.0501,101.8947,102.0337,7480.0
2019-09-19 13:05:00,124.79,124.96,124.76,124.87,7432.0,102.0337,102.1727,102.0092,102.0991,7432.0
2019-09-19 13:10:00,124.84,124.87,124.74,124.81,2136.0,102.0746,102.0991,101.9928,102.0501,2136.0
2019-09-19 13:15:00,124.83,124.9,124.81,124.84,5604.0,102.0664,102.1236,102.0501,102.0746,5604.0
2019-09-19 13:20:00,124.83,124.87,124.81,124.85,3800.0,102.0664,102.0991,102.0501,102.0828,3800.0
2019-09-19 13:25:00,124.83,124.83,124.68,124.73,3886.0,102.0664,102.0664,101.9438,101.9847,3886.0
2019-09-19 13:30:00,124.77,124.77,124.41,124.46,13150.0,102.0174,102.0174,101.723,101.7639,13150.0
2019-09-19 13:35:00,124.44,124.56,124.43,124.43,4878.0,101.7475,101.8457,101.7394,101.7394,4878.0
2019-09-19 13:40:00,124.42,124.56,124.39,124.54,6517.0,101.7312,101.8457,101.7067,101.8293,6517.0
2019-09-19 13:45:00,124.57,124.61,124.51,124.53,6395.0,101.8538,101.8865,101.8048,101.8211,6395.0
2019-09-19 13:50:00,124.53,124.55,124.44,124.44,3220.0,101.8211,101.8375,101.7475,101.7475,3220.0
2019-09-19 13:55:00,124.47,124.57,124.47,124.5,3699.0,101.7721,101.8538,101.7721,101.7966,3699.0
2019-09-19 14:00:00,124.5,124.57,124.41,124.44,26123.0,101.7966,101.8538,101.723,101.7475,26123.0
2019-09-19 14:05:00,124.44,124.47,124.33,124.44,4368.0,101.7475,101.7721,101.6576,101.7475,4368.0
2019-09-19 14:10:00,124.44,124.44,124.27,124.37,12351.0,101.7475,101.7475,101.6085,101.6903,12351.0
2019-09-19 14:15:00,124.36,124.53,124.35,124.49,7228.0,101.6821,101.8211,101.6739,101.7884,7228.0
2019-09-19 14:20:00,124.49,124.53,124.39,124.41,3916.0,101.7884,101.8211,101.7067,101.723,3916.0
2019-09-19 14:25:00,124.44,124.48,124.41,124.48,3093.0,101.7475,101.7802,101.723,101.7802,3093.0
2019-09-19 14:30:00,124.47,124.55,124.45,124.54,8877.0,101.7721,101.8375,101.7557,101.8293,8877.0
2019-09-19 14:35:00,124.54,124.64,124.49,124.49,7870.0,101.8293,101.9111,101.7884,101.7884,7870.0
2019-09-19 14:40:00,124.48,124.62,124.47,124.62,4057.0,101.7802,101.8947,101.7721,101.8947,4057.0
2019-09-19 14:45:00,124.62,124.62,124.44,124.48,22253.0,101.8947,101.8947,101.7475,101.7802,22253.0
2019-09-19 14:50:00,124.5,124.58,124.49,124.53,4522.0,101.7966,101.862,101.7884,101.8211,4522.0
2019-09-19 14:55:00,124.57,124.63,124.53,124.63,5726.0,101.8538,101.9029,101.8211,101.9029,5726.0
2019-09-19 15:00:00,124.64,124.68,124.55,124.59,6606.0,101.9111,101.9438,101.8375,101.8702,6606.0
2019-09-19 15:05:00,124.61,124.7,124.61,124.66,6552.0,101.8865,101.9601,101.8865,101.9274,6552.0
2019-09-19 15:10:00,124.66,124.71,124.61,124.69,5326.0,101.9274,101.9683,101.8865,101.9519,5326.0
2019-09-19 15:15:00,124.66,124.7,124.58,124.59,4641.0,101.9274,101.9601,101.862,101.8702,4641.0
2019-09-19 15:20:00,124.62,124.73,124.6,124.73,5480.0,101.8947,101.9847,101.8784,101.9847,5480.0
2019-09-19 15:25:00,124.76,127.01,123.96,125.24,313427.0,102.0092,103.8489,101.3551,102.4016,313427.0
2019-09-19 15:30:00,125.14,125.14,123.96,124.39,71697.0,102.3199,102.3199,101.3551,101.7067,71697.0
2019-09-19 15:35:00,124.39,124.61,124.21,124.41,30763.0,101.7067,101.8865,101.5595,101.723,30763.0
2019-09-19 15:40:00,124.45,124.46,124.11,124.11,46230.0,101.7557,101.7639,101.4777,101.4777,46230.0
2019-09-19 15:45:00,124.14,124.36,124.07,124.07,75247.0,101.5022,101.6821,101.445,101.445,75247.0
2019-09-19 15:50:00,124.09,124.25,123.97,124.0,101391.0,101.4614,101.5922,101.3632,101.3878,101391.0
2019-09-19 15:55:00,124.02,124.27,123.78,123.87,342191.0,101.4041,101.6085,101.2079,101.2815,342191.0
2019-09-20 09:30:00,124.32,124.64,124.03,124.12,336165.0,101.6494,101.9111,101.4123,101.4859,336165.0
2019-09-20 09:35:00,124.23,124.86,124.23,124.44,8077.0,101.5758,102.0909,101.5758,101.7475,8077.0
2019-09-20 09:40:00,124.4,124.46,124.1,124.46,1999.0,101.7148,101.7639,101.4695,101.7639,1999.0
2019-09-20 09:45:00,124.45,124.82,124.43,124.65,16418.0,101.7557,102.0582,101.7394,101.9192,16418.0
2019-09-20 09:50:00,124.71,124.72,124.37,124.37,5977.0,101.9683,101.9765,101.6903,101.6903,5977.0
2019-09-20 09:55:00,124.38,124.45,124.07,124.07,2014.0,101.6985,101.7557,101.445,101.445,2014.0
2019-09-20 10:00:00,124.19,124.25,124.05,124.16,6259.0,101.5431,101.5922,101.4287,101.5186,6259.0
2019-09-20 10:05:00,124.18,124.35,124.18,124.28,3200.0,101.5349,101.6739,101.5349,101.6167,3200.0
2019-09-20 10:10:00,124.23,124.23,124.06,124.11,9810.0,101.5758,101.5758,101.4368,101.4777,9810.0
2019-09-20 10:15:00,124.13,124.27,124.08,124.26,4217.0,101.4941,101.6085,101.4532,101.6004,4217.0
2019-09-20 10:20:00,124.27,124.31,124.09,124.11,15357.0,101.6085,101.6412,101.4614,101.4777,15357.0
2019-09-20 10:25:00,124.12,124.23,124.05,124.17,24255.0,101.4859,101.5758,101.4287,101.5268,24255.0
2019-09-20 10:30:00,124.13,124.35,124.08,124.27,16942.0,101.4941,101.6739,101.4532,101.6085,16942.0
2019-09-20 10:35:00,124.3,124.37,124.29,124.33,3304.0,101.6331,101.6903,101.6249,101.6576,3304.0
2019-09-20 10:40:00,124.36,124.37,124.24,124.25,11633.0,101.6821,101.6903,101.584,101.5922,11633.0
2019-09-20 10:45:00,124.34,124.44,124.27,124.44,4988.0,101.6658,101.7475,101.6085,101.7475,4988.0
2019-09-20 10:50:00,124.43,124.47,124.41,124.45,9103.0,101.7394,101.7721,101.723,101.7557,9103.0
2019-09-20 10:55:00,124.43,124.52,124.41,124.51,19133.0,101.7394,101.8129,101.723,101.8048,19133.0
2019-09-20 11:00:00,124.54,124.81,124.54,124.81,7741.0,101.8293,102.0501,101.8293,102.0501,7741.0
2019-09-20 11:05:00,124.78,124.87,124.72,124.79,4676.0,102.0255,102.0991,101.9765,102.0337,4676.0
2019-09-20 11:10:00,124.77,124.87,124.75,124.8,6178.0,102.0174,102.0991,102.001,102.0419,6178.0
2019-09-20 11:15:00,124.79,125.03,124.79,124.99,16438.0,102.0337,102.2299,102.0337,102.1972,16438.0
2019-09-20 11:20:00,125.02,125.56,125.01,125.42,17420.0,102.2218,102.6633,102.2136,102.5488,17420.0
2019-09-20 11:25:00,125.42,125.45,124.92,125.16,16052.0,102.5488,102.5734,102.14,102.3362,16052.0
2019-09-20 11:30:00,125.19,125.36,125.19,125.25,5712.0,102.3608,102.4998,102.3608,102.4098,5712.0
2019-09-20 11:35:00,125.27,125.31,125.17,125.29,7938.0,102.4262,102.4589,102.3444,102.4425,7938.0
2019-09-20 11:40:00,125.24,125.3,125.16,125.17,7224.0,102.4016,102.4507,102.3362,102.3444,7224.0
2019-09-20 11:45:00,125.18,125.32,125.18,125.32,2000.0,102.3526,102.4671,102.3526,102.4671,2000.0
2019-09-20 11:50:00,125.32,125.35,125.21,125.22,4900.0,102.4671,102.4916,102.3771,102.3853,4900.0
2019-09-20 11:55:00,125.26,125.3,125.22,125.25,2109.0,102.418,102.4507,102.3853,102.4098,2109.0
2019-09-20 12:00:00,125.21,125.28,125.21,125.22,9054.0,102.3771,102.4344,102.3771,102.3853,9054.0
2019-09-20 12:05:00,125.21,125.28,125.21,125.24,1644.0,102.3771,102.4344,102.3771,102.4016,1644.0
2019-09-20 12:10:00,125.2,125.24,125.14,125.14,2401.0,102.3689,102.4016,102.3199,102.3199,2401.0
2019-09-20 12:15:00,125.14,125.17,125.12,125.13,1256.0,102.3199,102.3444,102.3035,102.3117,1256.0
2019-09-20 12:20:00,125.11,125.12,124.95,124.96,5472.0,102.2954,102.3035,102.1645,102.1727,5472.0
2019-09-20 12:25:00,124.95,124.96,124.89,124.95,3536.0,102.1645,102.1727,102.1155,102.1645,3536.0
2019-09-20 12:30:00,124.95,124.98,124.78,124.85,6655.0,102.1645,102.1891,102.0255,102.0828,6655.0
2019-09-20 12:35:00,124.87,124.87,124.84,124.84,600.0,102.0991,102.0991,102.0746,102.0746,600.0
2019-09-20 12:40:00,124.84,124.96,124.81,124.94,4098.0,102.0746,102.1727,102.0501,102.1564,4098.0
2019-09-20 12:45:00,124.93,125.02,124.92,124.99,3160.0,102.1482,102.2218,102.14,102.1972,3160.0
2019-09-20 12:50:00,125.01,125.09,124.97,125.06,3955.0,102.2136,102.279,102.1809,102.2545,3955.0
2019-09-20 12:55:00,125.04,125.13,125.04,125.12,2210.0,102.2381,102.3117,102.2381,102.3035,2210.0
2019-09-20 13:00:00,125.09,125.1,125.06,125.1,1629.0,102.279,102.2872,102.2545,102.2872,1629.0
2019-09-20 13:05:00,125.12,125.19,125.09,125.18,2792.0,102.3035,102.3608,102.279,102.3526,2792.0
2019-09-20 13:10:00,125.15,125.21,124.64,124.65,6699.0,102.3281,102.3771,101.9111,101.9192,6699.0
2019-09-20 13:15:00,124.56,124.78,124.37,124.62,5571.0,101.8457,102.0255,101.6903,101.8947,5571.0
2019-09-20 13:20:00,124.52,124.85,124.52,124.75,4055.0,101.8129,102.0828,101.8129,102.001,4055.0
2019-09-20 13:25:00,124.75,124.76,124.67,124.7,1375.0,102.001,102.0092,101.9356,101.9601,1375.0
2019-09-20 13:30:00,124.72,124.72,124.64,124.66,1631.0,101.9765,101.9765,101.9111,101.9274,1631.0
2019-09-20 13:35:00,124.68,124.7,124.62,124.67,1416.0,101.9438,101.9601,101.8947,101.9356,1416.0
2019-09-20 13:40:00,124.65,124.76,124.62,124.7,5151.0,101.9192,102.0092,101.8947,101.9601,5151.0
2019-09-20 13:45:00,124.7,124.75,124.62,124.63,4193.0,101.9601,102.001,101.8947,101.9029,4193.0
2019-09-20 13:50:00,124.65,124.69,124.62,124.62,1000.0,101.9192,101.9519,101.8947,101.8947,1000.0
2019-09-20 13:55:00,124.59,124.86,124.59,124.8,5572.0,101.8702,102.0909,101.8702,102.0419,5572.0
2019-09-20 14:00:00,124.83,124.94,124.75,124.76,3516.0,102.0664,102.1564,102.001,102.0092,3516.0
2019-09-20 14:05:00,124.77,124.77,124.62,124.64,3339.0,102.0174,102.0174,101.8947,101.9111,3339.0
2019-09-20 14:10:00,124.66,124.74,124.63,124.69,4000.0,101.9274,101.9928,101.9029,101.9519,4000.0
2019-09-20 14:15:00,124.65,124.87,124.65,124.87,4105.0,101.9192,102.0991,101.9192,102.0991,4105.0
2019-09-20 14:20:00,124.87,124.97,124.86,124.96,2400.0,102.0991,102.1809,102.0909,102.1727,2400.0
2019-09-20 14:25:00,124.98,124.98,124.88,124.88,4907.0,102.1891,102.1891,102.1073,102.1073,4907.0
2019-09-20 14:30:00,124.89,124.91,124.83,124.9,2501.0,102.1155,102.1318,102.0664,102.1236,2501.0
2019-09-20 14:35:00,124.94,124.96,124.89,124.94,3012.0,102.1564,102.1727,102.1155,102.1564,3012.0
2019-09-20 14:40:00,125.02,125.02,124.96,124.96,1204.0,102.2218,102.2218,102.1727,102.1727,1204.0
2019-09-20 14:45:00,124.97,124.99,124.94,124.99,2720.0,102.1809,102.1972,102.1564,102.1972,2720.0
2019-09-20 14:50:00,125.0,125.05,124.96,124.98,3916.0,102.2054,102.2463,102.1727,102.1891,3916.0
2019-09-20 14:55:00,124.97,125.05,124.97,125.04,1310.0,102.1809,102.2463,102.1809,102.2381,1310.0
2019-09-20 15:00:00,125.05,125.12,125.03,125.07,8722.0,102.2463,102.3035,102.2299,102.2626,8722.0
2019-09-20 15:05:00,125.12,125.13,125.08,125.08,2833.0,102.3035,102.3117,102.2708,102.2708,2833.0
2019-09-20 15:10:00,125.04,125.04,125.0,125.01,4148.0,102.2381,102.2381,102.2054,102.2136,4148.0
2019-09-20 15:15:00,125.01,125.23,125.01,125.21,5844.0,102.2136,102.3935,102.2136,102.3771,5844.0
2019-09-20 15:20:00,125.2,125.22,125.13,125.16,4087.0,102.3689,102.3853,102.3117,102.3362,4087.0
2019-09-20 15:25:00,125.2,125.27,125.15,125.27,4352.0,102.3689,102.4262,102.3281,102.4262,4352.0
2019-09-20 15:30:00,125.28,125.31,125.19,125.23,12395.0,102.4344,102.4589,102.3608,102.3935,12395.0
2019-09-20 15:35:00,125.23,125.3,125.11,125.11,15712.0,102.3935,102.4507,102.2954,102.2954,15712.0
2019-09-20 15:40:00,125.13,125.18,124.95,124.95,23825.0,102.3117,102.3526,102.1645,102.1645,23825.0
2019-09-20 15:45:00,124.95,125.18,124.95,125.17,44059.0,102.1645,102.3526,102.1645,102.3444,44059.0
2019-09-20 15:50:00,125.17,125.32,125.08,125.22,42071.0,102.3444,102.4671,102.2708,102.3853,42071.0
2019-09-20 15:55:00,125.2,125.34,125.03,125.04,106097.0,102.3689,102.4834,102.2299,102.2381,106097.0
2019-09-23 09:30:00,124.72,125.67,124.72,125.63,20965.0,101.9765,102.7532,101.9765,102.7205,20965.0
2019-09-23 09:35:00,125.56,126.51,125.56,126.05,3802.0,102.6633,103.4401,102.6633,103.0639,3802.0
2019-09-23 09:40:00,125.95,126.13,125.67,125.67,2524.0,102.9822,103.1294,102.7532,102.7532,2524.0
2019-09-23 09:45:00,125.88,126.0,125.8,126.0,3426.0,102.9249,103.0231,102.8595,103.0231,3426.0
2019-09-23 09:50:00,125.99,126.01,125.8,126.01,7558.0,103.0149,103.0312,102.8595,103.0312,7558.0
2019-09-23 09:55:00,126.0,126.16,125.93,126.11,5003.0,103.0231,103.1539,102.9658,103.113,5003.0
2019-09-23 10:00:00,126.11,126.15,126.0,126.14,8730.0,103.113,103.1457,103.0231,103.1375,8730.0
2019-09-23 10:05:00,126.14,126.18,125.97,126.05,12979.0,103.1375,103.1702,102.9985,103.0639,12979.0
2019-09-23 10:10:00,126.05,126.21,125.93,126.2,6118.0,103.0639,103.1948,102.9658,103.1866,6118.0
2019-09-23 10:15:00,126.11,126.17,125.99,126.06,7821.0,103.113,103.1621,103.0149,103.0721,7821.0
2019-09-23 10:20:00,126.05,126.13,125.95,126.06,3923.0,103.0639,103.1294,102.9822,103.0721,3923.0
2019-09-23 10:25:00,126.03,126.07,125.84,125.85,11169.0,103.0476,103.0803,102.8922,102.9004,11169.0
2019-09-23 10:30:00,125.85,126.06,125.79,125.98,17743.0,102.9004,103.0721,102.8514,103.0067,17743.0
2019-09-23 10:35:00,125.98,126.06,125.89,125.97,3425.0,103.0067,103.0721,102.9331,102.9985,3425.0
2019-09-23 10:40:00,125.95,126.02,125.81,125.96,3326.0,102.9822,103.0394,102.8677,102.9904,3326.0
2019-09-23 10:45:00,126.0,126.07,125.9,125.92,4157.0,103.0231,103.0803,102.9413,102.9576,4157.0
2019-09-23 10:50:00,125.89,125.96,125.82,125.84,2650.0,102.9331,102.9904,102.8759,102.8922,2650.0
2019-09-23 10:55:00,125.92,126.01,125.9,125.95,2764.0,102.9576,103.0312,102.9413,102.9822,2764.0
2019-09-23 11:00:00,125.95,125.97,125.81,125.91,7516.0,102.9822,102.9985,102.8677,102.9495,7516.0
2019-09-23 11:05:00,125.95,125.99,125.82,125.85,4114.0,102.9822,103.0149,102.8759,102.9004,4114.0
2019-09-23 11:10:00,125.78,125.82,125.65,125.66,5430.0,102.8432,102.8759,102.7369,102.7451,5430.0
2019-09-23 11:15:00,125.7,125.88,125.69,125.72,12478.0,102.7778,102.9249,102.7696,102.7941,12478.0
2019-09-23 11:20:00,125.72,125.72,125.57,125.6,24262.0,102.7941,102.7941,102.6715,102.696,24262.0
2019-09-23 11:25:00,125.64,125.69,125.6,125.67,3381.0,102.7287,102.7696,102.696,102.7532,3381.0
2019-09-23 11:30:00,125.7,126.06,125.7,126.06,2825.0,102.7778,103.0721,102.7778,103.0721,2825.0
2019-09-23 11:35:00,126.08,126.16,126.0,126.04,3011.0,103.0885,103.1539,103.0231,103.0558,3011.0
2019-09-23 11:40:00,126.05,126.09,125.96,126.02,8237.0,103.0639,103.0966,102.9904,103.0394,8237.0
2019-09-23 11:45:00,126.06,126.1,125.96,126.06,8000.0,103.0721,103.1048,102.9904,103.0721,8000.0
2019-09-23 11:50:00,126.07,126.07,125.93,125.93,1767.0,103.0803,103.0803,102.9658,102.9658,1767.0
2019-09-23 11:55:00,125.97,126.08,125.97,126.07,4210.0,102.9985,103.0885,102.9985,103.0803,4210.0
2019-09-23 12:00:00,126.07,126.43,126.04,126.38,7236.0,103.0803,103.3746,103.0558,103.3338,7236.0
2019-09-23 12:05:00,126.39,126.43,126.34,126.4,3310.0,103.3419,103.3746,103.3011,103.3501,3310.0
2019-09-23 12:10:00,126.35,126.42,126.22,126.22,6423.0,103.3092,103.3665,103.2029,103.2029,6423.0
2019-09-23 12:15:00,126.2,126.22,126.13,126.18,3453.0,103.1866,103.2029,103.1294,103.1702,3453.0
2019-09-23 12:20:00,126.15,126.16,126.08,126.13,5622.0,103.1457,103.1539,103.0885,103.1294,5622.0
2019-09-23 12:25:00,126.18,126.24,126.1,126.17,2714.0,103.1702,103.2193,103.1048,103.1621,2714.0
2019-09-23 12:30:00,126.17,126.31,126.17,126.28,2518.0,103.1621,103.2765,103.1621,103.252,2518.0
2019-09-23 12:35:00,126.28,126.28,126.13,126.16,4620.0,103.252,103.252,103.1294,103.1539,4620.0
2019-09-23 12:40:00,126.13,126.21,126.13,126.18,2000.0,103.1294,103.1948,103.1294,103.1702,2000.0
2019-09-23 12:45:00,126.15,126.2,126.13,126.14,2739.0,103.1457,103.1866,103.1294,103.1375,2739.0
2019-09-23 12:50:00,126.13,126.16,126.06,126.08,6810.0,103.1294,103.1539,103.0721,103.0885,6810.0
2019-09-23 12:55:00,126.07,126.07,125.86,125.87,5856.0,103.0803,103.0803,102.9086,102.9168,5856.0
2019-09-23 13:00:00,125.87,125.9,125.65,125.65,33125.0,102.9168,102.9413,102.7369,102.7369,33125.0
2019-09-23 13:05:00,125.67,125.79,125.64,125.75,3816.0,102.7532,102.8514,102.7287,102.8186,3816.0
2019-09-23 13:10:00,125.78,125.91,125.78,125.91,2232.0,102.8432,102.9495,102.8432,102.9495,2232.0
2019-09-23 13:15:00,125.91,125.93,125.88,125.93,2316.0,102.9495,102.9658,102.9249,102.9658,2316.0
2019-09-23 13:20:00,125.93,125.98,125.93,125.98,1500.0,102.9658,103.0067,102.9658,103.0067,1500.0
2019-09-23 13:25:00,126.01,126.01,125.96,125.98,2257.0,103.0312,103.0312,102.9904,103.0067,2257.0
2019-09-23 13:30:00,125.96,126.2,125.96,126.2,2134.0,102.9904,103.1866,102.9904,103.1866,2134.0
2019-09-23 13:35:00,126.2,126.2,126.1,126.1,4208.0,103.1866,103.1866,103.1048,103.1048,4208.0
2019-09-23 13:40:00,126.14,126.25,126.13,126.19,4752.0,103.1375,103.2275,103.1294,103.1784,4752.0
2019-09-23 13:45:00,126.21,126.31,126.21,126.25,1802.0,103.1948,103.2765,103.1948,103.2275,1802.0
2019-09-23 13:50:00,126.26,126.28,126.19,126.24,1800.0,103.2356,103.252,103.1784,103.2193,1800.0
2019-09-23 13:55:00,126.24,126.31,126.23,126.31,3857.0,103.2193,103.2765,103.2111,103.2765,3857.0
2019-09-23 14:00:00,126.32,126.4,126.32,126.36,2752.0,103.2847,103.3501,103.2847,103.3174,2752.0
2019-09-23 14:05:00,126.37,126.41,126.33,126.33,3473.0,103.3256,103.3583,103.2929,103.2929,3473.0
2019-09-23 14:10:00,126.32,126.33,126.2,126.2,3419.0,103.2847,103.2929,103.1866,103.1866,3419.0
2019-09-23 14:15:00,126.2,126.29,126.2,126.29,2402.0,103.1866,103.2602,103.1866,103.2602,2402.0
2019-09-23 14:20:00,126.31,126.4,126.3,126.3,2986.0,103.2765,103.3501,103.2684,103.2684,2986.0
2019-09-23 14:25:00,126.32,126.33,126.2,126.2,3553.0,103.2847,103.2929,103.1866,103.1866,3553.0
2019-09-23 14:30:00,126.23,126.27,126.2,126.22,6027.0,103.2111,103.2438,103.1866,103.2029,6027.0
2019-09-23 14:35:00,126.2,126.23,126.1,126.23,5899.0,103.1866,103.2111,103.1048,103.2111,5899.0
2019-09-23 14:40:00,126.21,126.24,126.11,126.11,17692.0,103.1948,103.2193,103.113,103.113,17692.0
2019-09-23 14:45:00,126.11,126.14,126.0,126.14,6137.0,103.113,103.1375,103.0231,103.1375,6137.0
2019-09-23 14:50:00,126.15,126.3,126.14,126.22,32348.0,103.1457,103.2684,103.1375,103.2029,32348.0
2019-09-23 14:55:00,126.23,126.42,126.23,126.37,16985.0,103.2111,103.3665,103.2111,103.3256,16985.0
2019-09-23 15:00:00,126.39,126.44,126.28,126.34,6232.0,103.3419,103.3828,103.252,103.3011,6232.0
2019-09-23 15:05:00,126.35,126.44,126.33,126.36,23675.0,103.3092,103.3828,103.2929,103.3174,23675.0
2019-09-23 15:10:00,126.34,126.34,126.14,126.17,23157.0,103.3011,103.3011,103.1375,103.1621,23157.0
2019-09-23 15:15:00,126.18,126.32,126.16,126.32,48103.0,103.1702,103.2847,103.1539,103.2847,48103.0
2019-09-23 15:20:00,126.36,126.44,126.36,126.44,5200.0,103.3174,103.3828,103.3174,103.3828,5200.0
2019-09-23 15:25:00,126.41,126.43,126.23,126.35,9805.0,103.3583,103.3746,103.2111,103.3092,9805.0
2019-09-23 15:30:00,126.33,126.39,126.28,126.34,11838.0,103.2929,103.3419,103.252,103.3011,11838.0
2019-09-23 15:35:00,126.35,126.44,126.34,126.43,7510.0,103.3092,103.3828,103.3011,103.3746,7510.0
2019-09-23 15:40:00,126.41,126.6,126.4,126.6,17095.0,103.3583,103.5136,103.3501,103.5136,17095.0
2019-09-23 15:45:00,126.6,126.67,126.58,126.65,16726.0,103.5136,103.5709,103.4973,103.5545,16726.0
2019-09-23 15:50:00,126.65,126.83,126.65,126.79,47639.0,103.5545,103.7017,103.5545,103.669,47639.0
2019-09-23 15:55:00,126.76,126.77,126.3,126.35,143026.0,103.6445,103.6526,103.2684,103.3092,143026.0
2019-09-24 09:30:00,126.97,127.01,126.53,126.82,42181.0,103.8162,103.8489,103.4564,103.6935,42181.0
2019-09-24 09:35:00,126.9,127.24,126.9,127.2,5085.0,103.7589,104.0369,103.7589,104.0042,5085.0
2019-09-24 09:40:00,127.23,127.59,127.16,127.54,2474.0,104.0288,104.3231,103.9715,104.2822,2474.0
2019-09-24 09:45:00,127.55,127.59,127.18,127.18,3655.0,104.2904,104.3231,103.9879,103.9879,3655.0
2019-09-24 09:50:00,127.11,127.16,126.97,126.97,2921.0,103.9306,103.9715,103.8162,103.8162,2921.0
2019-09-24 09:55:00,126.94,127.18,126.83,127.13,6465.0,103.7916,103.9879,103.7017,103.947,6465.0
2019-09-24 10:00:00,127.1,127.44,127.1,127.28,8108.0,103.9225,104.2005,103.9225,104.0696,8108.0
2019-09-24 10:05:00,127.32,127.36,127.2,127.25,11798.0,104.1023,104.1351,104.0042,104.0451,11798.0
2019-09-24 10:10:00,127.16,127.39,127.15,127.39,22791.0,103.9715,104.1596,103.9633,104.1596,22791.0
2019-09-24 10:15:00,127.39,127.55,127.28,127.51,6787.0,104.1596,104.2904,104.0696,104.2577,6787.0
2019-09-24 10:20:00,127.48,127.49,126.99,127.07,20045.0,104.2332,104.2413,103.8325,103.8979,20045.0
2019-09-24 10:25:00,127.08,127.17,126.99,127.17,4932.0,103.9061,103.9797,103.8325,103.9797,4932.0
2019-09-24 10:30:00,127.12,127.23,127.09,127.09,3919.0,103.9388,104.0288,103.9143,103.9143,3919.0
2019-09-24 10:35:00,127.05,127.08,126.99,127.04,4178.0,103.8816,103.9061,103.8325,103.8734,4178.0
2019-09-24 10:40:00,127.0,127.14,126.98,127.05,4291.0,103.8407,103.9552,103.8243,103.8816,4291.0
2019-09-24 10:45:00,127.08,127.33,127.08,127.33,4893.0,103.9061,104.1105,103.9061,104.1105,4893.0
2019-09-24 10:50:00,127.35,127.42,127.31,127.37,2820.0,104.1269,104.1841,104.0942,104.1432,2820.0
2019-09-24 10:55:00,127.38,127.43,127.33,127.34,3647.0,104.1514,104.1923,104.1105,104.1187,3647.0
2019-09-24 11:00:00,127.29,127.36,127.27,127.33,6693.0,104.0778,104.1351,104.0615,104.1105,6693.0
2019-09-24 11:05:00,127.34,127.39,127.3,127.35,4105.0,104.1187,104.1596,104.086,104.1269,4105.0
2019-09-24 11:10:00,127.38,127.4,127.18,127.18,4953.0,104.1514,104.1678,103.9879,103.9879,4953.0
2019-09-24 11:15:00,127.2,127.25,127.14,127.22,3785.0,104.0042,104.0451,103.9552,104.0206,3785.0
2019-09-24 11:20:00,127.21,127.27,127.18,127.26,16774.0,104.0124,104.0615,103.9879,104.0533,16774.0
2019-09-24 11:25:00,127.26,127.36,127.26,127.29,6533.0,104.0533,104.1351,104.0533,104.0778,6533.0
2019-09-24 11:30:00,127.34,127.4,127.3,127.34,8501.0,104.1187,104.1678,104.086,104.1187,8501.0
2019-09-24 11:35:00,127.3,127.36,127.16,127.17,5274.0,104.086,104.1351,103.9715,103.9797,5274.0
2019-09-24 11:40:00,127.14,127.18,126.91,126.91,2492.0,103.9552,103.9879,103.7671,103.7671,2492.0
2019-09-24 11:45:00,126.91,126.99,126.87,126.99,4189.0,103.7671,103.8325,103.7344,103.8325,4189.0
2019-09-24 11:50:00,126.96,126.98,126.88,126.9,3207.0,103.808,103.8243,103.7426,103.7589,3207.0
2019-09-24 11:55:00,126.89,126.99,126.85,126.98,3661.0,103.7508,103.8325,103.7181,103.8243,3661.0
2019-09-24 12:00:00,126.98,127.02,126.94,126.94,2061.0,103.8243,103.8571,103.7916,103.7916,2061.0
2019-09-24 12:05:00,126.96,127.02,126.96,127.01,2198.0,103.808,103.8571,103.808,103.8489,2198.0
2019-09-24 12:10:00,127.0,127.09,126.96,127.03,7142.0,103.8407,103.9143,103.808,103.8652,7142.0
2019-09-24 12:15:00,127.06,127.26,127.05,127.13,7244.0,103.8898,104.0533,103.8816,103.947,7244.0
2019-09-24 12:20:00,127.13,127.15,126.76,126.8,19046.0,103.947,103.9633,103.6445,103.6772,19046.0
2019-09-24 12:25:00,126.79,126.83,126.71,126.82,6208.0,103.669,103.7017,103.6036,103.6935,6208.0
2019-09-24 12:30:00,126.79,126.94,126.71,126.94,11262.0,103.669,103.7916,103.6036,103.7916,11262.0
2019-09-24 12:35:00,126.94,126.99,126.89,126.91,7339.0,103.7916,103.8325,103.7508,103.7671,7339.0
2019-09-24 12:40:00,126.91,126.93,126.82,126.9,3963.0,103.7671,103.7835,103.6935,103.7589,3963.0
2019-09-24 12:45:00,126.91,127.08,126.87,127.06,6091.0,103.7671,103.9061,103.7344,103.8898,6091.0
2019-09-24 12:50:00,127.07,127.15,127.06,127.07,6352.0,103.8979,103.9633,103.8898,103.8979,6352.0
2019-09-24 12:55:00,127.08,127.16,127.0,127.1,5779.0,103.9061,103.9715,103.8407,103.9225,5779.0
2019-09-24 13:00:00,127.08,127.12,127.01,127.12,6273.0,103.9061,103.9388,103.8489,103.9388,6273.0
2019-09-24 13:05:00,127.1,127.22,127.07,127.13,5415.0,103.9225,104.0206,103.8979,103.947,5415.0
2019-09-24 13:10:00,127.1,127.25,127.09,127.22,10883.0,103.9225,104.0451,103.9143,104.0206,10883.0
2019-09-24 13:15:00,127.19,127.21,127.13,127.18,2426.0,103.9961,104.0124,103.947,103.9879,2426.0
2019-09-24 13:20:00,127.17,127.18,127.09,127.17,3976.0,103.9797,103.9879,103.9143,103.9797,3976.0
2019-09-24 13:25:00,127.17,127.27,127.17,127.27,3800.0,103.9797,104.0615,103.9797,104.0615,3800.0
2019-09-24 13:30:00,127.27,127.36,127.25,127.33,6655.0,104.0615,104.1351,104.0451,104.1105,6655.0
2019-09-24 13:35:00,127.33,127.42,127.33,127.34,2600.0,104.1105,104.1841,104.1105,104.1187,2600.0
2019-09-24 13:40:00,127.39,127.39,127.3,127.38,2900.0,104.1596,104.1596,104.086,104.1514,2900.0
2019-09-24 13:45:00,127.38,127.51,127.36,127.49,8566.0,104.1514,104.2577,104.1351,104.2413,8566.0
2019-09-24 13:50:00,127.55,127.69,127.51,127.64,4401.0,104.2904,104.4049,104.2577,104.364,4401.0
2019-09-24 13:55:00,127.65,127.71,127.6,127.65,3504.0,104.3722,104.4212,104.3313,104.3722,3504.0
2019-09-24 14:00:00,127.65,127.67,127.51,127.62,17209.0,104.3722,104.3885,104.2577,104.3476,17209.0
2019-09-24 14:05:00,127.6,127.62,127.43,127.44,2900.0,104.3313,104.3476,104.1923,104.2005,2900.0
2019-09-24 14:10:00,127.44,127.95,127.34,127.81,24257.0,104.2005,104.6175,104.1187,104.503,24257.0
2019-09-24 14:15:00,127.87,127.91,127.77,127.88,3364.0,104.5521,104.5848,104.4703,104.5602,3364.0
2019-09-24 14:20:00,127.85,127.94,127.84,127.89,5708.0,104.5357,104.6093,104.5275,104.5684,5708.0
2019-09-24 14:25:00,127.91,128.01,127.87,127.91,4988.0,104.5848,104.6665,104.5521,104.5848,4988.0
2019-09-24 14:30:00,127.91,128.0,127.85,127.93,6964.0,104.5848,104.6583,104.5357,104.6011,6964.0
2019-09-24 14:35:00,127.93,128.04,127.78,127.9,22888.0,104.6011,104.691,104.4785,104.5766,22888.0
2019-09-24 14:40:00,127.87,127.87,127.59,127.62,2955.0,104.5521,104.5521,104.3231,104.3476,2955.0
2019-09-24 14:45:00,127.62,127.81,127.56,127.8,10199.0,104.3476,104.503,104.2986,104.4948,10199.0
2019-09-24 14:50:00,127.79,127.92,127.78,127.84,5202.0,104.4866,104.5929,104.4785,104.5275,5202.0
2019-09-24 14:55:00,127.81,127.86,127.77,127.83,4483.0,104.503,104.5439,104.4703,104.5193,4483.0
2019-09-24 15:00:00,127.83,127.83,127.57,127.65,5370.0,104.5193,104.5193,104.3068,104.3722,5370.0
2019-09-24 15:05:00,127.65,127.77,127.62,127.71,7661.0,104.3722,104.4703,104.3476,104.4212,7661.0
2019-09-24 15:10:00,127.67,127.83,127.56,127.83,9926.0,104.3885,104.5193,104.2986,104.5193,9926.0
2019-09-24 15:15:00,127.86,127.86,127.69,127.7,5941.0,104.5439,104.5439,104.4049,104.4131,5941.0
2019-09-24 15:20:00,127.69,127.69,127.43,127.48,6080.0,104.4049,104.4049,104.1923,104.2332,6080.0
2019-09-24 15:25:00,127.45,127.46,127.34,127.44,12189.0,104.2086,104.2168,104.1187,104.2005,12189.0
2019-09-24 15:30:00,127.36,127.36,127.16,127.19,28219.0,104.1351,104.1351,103.9715,103.9961,28219.0
2019-09-24 15:35:00,127.2,127.26,127.08,127.19,14608.0,104.0042,104.0533,103.9061,103.9961,14608.0
2019-09-24 15:40:00,127.19,127.29,127.17,127.28,13463.0,103.9961,104.0778,103.9797,104.0696,13463.0
2019-09-24 15:45:00,127.28,127.54,127.27,127.52,10340.0,104.0696,104.2822,104.0615,104.2659,10340.0
2019-09-24 15:50:00,127.54,127.69,127.48,127.69,26536.0,104.2822,104.4049,104.2332,104.4049,26536.0
2019-09-24 15:55:00,127.66,127.72,127.41,127.55,97617.0,104.3803,104.4294,104.1759,104.2904,97617.0
2019-09-25 09:30:00,127.68,127.68,127.0,127.1,8763.0,104.3967,104.3967,103.8407,103.9225,8763.0
2019-09-25 09:35:00,127.25,127.26,126.83,127.11,3153.0,104.0451,104.0533,103.7017,103.9306,3153.0
2019-09-25 09:40:00,127.04,127.37,126.97,127.3,5201.0,103.8734,104.1432,103.8162,104.086,5201.0
2019-09-25 09:45:00,127.33,127.4,127.2,127.24,4568.0,104.1105,104.1678,104.0042,104.0369,4568.0
2019-09-25 09:50:00,127.35,127.61,127.32,127.57,10508.0,104.1269,104.3395,104.1023,104.3068,10508.0
2019-09-25 09:55:00,127.58,127.64,127.48,127.54,4619.0,104.3149,104.364,104.2332,104.2822,4619.0
2019-09-25 10:00:00,127.48,127.62,127.45,127.55,8671.0,104.2332,104.3476,104.2086,104.2904,8671.0
2019-09-25 10:05:00,127.55,127.73,127.5,127.68,2998.0,104.2904,104.4376,104.2495,104.3967,2998.0
2019-09-25 10:10:00,127.68,127.68,127.53,127.64,4095.0,104.3967,104.3967,104.2741,104.364,4095.0
2019-09-25 10:15:00,127.62,127.75,127.59,127.75,4509.0,104.3476,104.4539,104.3231,104.4539,4509.0
2019-09-25 10:20:00,127.75,127.77,127.64,127.75,8392.0,104.4539,104.4703,104.364,104.4539,8392.0
2019-09-25 10:25:00,127.7,127.83,127.68,127.83,3919.0,104.4131,104.5193,104.3967,104.5193,3919.0
2019-09-25 10:30:00,127.86,127.93,127.78,127.86,2622.0,104.5439,104.6011,104.4785,104.5439,2622.0
2019-09-25 10:35:00,127.88,127.88,127.72,127.76,2858.0,104.5602,104.5602,104.4294,104.4621,2858.0
2019-09-25 10:40:00,127.73,127.78,127.68,127.74,2505.0,104.4376,104.4785,104.3967,104.4458,2505.0
2019-09-25 10:45:00,127.76,127.81,127.68,127.69,5479.0,104.4621,104.503,104.3967,104.4049,5479.0
2019-09-25 10:50:00,127.68,127.93,127.68,127.89,5328.0,104.3967,104.6011,104.3967,104.5684,5328.0
2019-09-25 10:55:00,127.81,127.88,127.7,127.71,4261.0,104.503,104.5602,104.4131,104.4212,4261.0
2019-09-25 11:00:00,127.72,127.75,127.56,127.66,1813.0,104.4294,104.4539,104.2986,104.3803,1813.0
2019-09-25 11:05:00,127.63,127.65,127.49,127.49,2305.0,104.3558,104.3722,104.2413,104.2413,2305.0
2019-09-25 11:10:00,127.5,127.53,127.39,127.39,1581.0,104.2495,104.2741,104.1596,104.1596,1581.0
2019-09-25 11:15:00,127.45,127.52,127.39,127.49,4100.0,104.2086,104.2659,104.1596,104.2413,4100.0
2019-09-25 11:20:00,127.48,127.49,127.21,127.21,6850.0,104.2332,104.2413,104.0124,104.0124,6850.0
2019-09-25 11:25:00,127.22,127.22,127.01,127.03,2503.0,104.0206,104.0206,103.8489,103.8652,2503.0
2019-09-25 11:30:00,126.98,127.23,126.98,127.14,2923.0,103.8243,104.0288,103.8243,103.9552,2923.0
2019-09-25 11:35:00,127.19,127.34,127.15,127.3,2700.0,103.9961,104.1187,103.9633,104.086,2700.0
2019-09-25 11:40:00,127.26,127.4,127.25,127.32,3532.0,104.0533,104.1678,104.0451,104.1023,3532.0
2019-09-25 11:45:00,127.35,127.35,127.13,127.14,35909.0,104.1269,104.1269,103.947,103.9552,35909.0
2019-09-25 11:50:00,127.14,127.3,127.14,127.21,8185.0,103.9552,104.086,103.9552,104.0124,8185.0
2019-09-25 11:55:00,127.21,127.33,127.17,127.3,5700.0,104.0124,104.1105,103.9797,104.086,5700.0
2019-09-25 12:00:00,127.27,127.34,127.24,127.26,7008.0,104.0615,104.1187,104.0369,104.0533,7008.0
2019-09-25 12:05:00,127.28,127.35,127.26,127.32,6688.0,104.0696,104.1269,104.0533,104.1023,6688.0
2019-09-25 12:10:00,127.33,127.34,127.22,127.23,7396.0,104.1105,104.1187,104.0206,104.0288,7396.0
2019-09-25 12:15:00,127.22,127.33,127.18,127.26,12696.0,104.0206,104.1105,103.9879,104.0533,12696.0
2019-09-25 12:20:00,127.28,127.29,127.17,127.18,6399.0,104.0696,104.0778,103.9797,103.9879,6399.0
2019-09-25 12:25:00,127.18,127.32,127.17,127.23,5195.0,103.9879,104.1023,103.9797,104.0288,5195.0
2019-09-25 12:30:00,127.23,127.35,127.22,127.27,9382.0,104.0288,104.1269,104.0206,104.0615,9382.0
2019-09-25 12:35:00,127.24,127.42,127.22,127.42,3000.0,104.0369,104.1841,104.0206,104.1841,3000.0
2019-09-25 12:40:00,127.37,127.46,127.33,127.39,87283.0,104.1432,104.2168,104.1105,104.1596,87283.0
2019-09-25 12:45:00,127.39,127.58,127.38,127.57,10922.0,104.1596,104.3149,104.1514,104.3068,10922.0
2019-09-25 12:50:00,127.59,127.71,127.58,127.68,2670.0,104.3231,104.4212,104.3149,104.3967,2670.0
2019-09-25 12:55:00,127.69,127.74,127.65,127.66,8036.0,104.4049,104.4458,104.3722,104.3803,8036.0
2019-09-25 13:00:00,127.66,127.79,127.66,127.72,6380.0,104.3803,104.4866,104.3803,104.4294,6380.0
2019-09-25 13:05:00,127.71,127.81,127.7,127.79,5457.0,104.4212,104.503,104.4131,104.4866,5457.0
2019-09-25 13:10:00,127.79,127.79,127.66,127.69,3298.0,104.4866,104.4866,104.3803,104.4049,3298.0
2019-09-25 13:15:00,127.73,127.8,127.69,127.78,3300.0,104.4376,104.4948,104.4049,104.4785,3300.0
2019-09-25 13:20:00,127.79,127.81,127.68,127.7,3420.0,104.4866,104.503,104.3967,104.4131,3420.0
2019-09-25 13:25:00,127.7,127.7,127.45,127.6,35016.0,104.4131,104.4131,104.2086,104.3313,35016.0
2019-09-25 13:30:00,127.56,127.62,127.44,127.53,3743.0,104.2986,104.3476,104.2005,104.2741,3743.0
2019-09-25 13:35:00,127.53,127.53,127.45,127.49,4827.0,104.2741,104.2741,104.2086,104.2413,4827.0
2019-09-25 13:40:00,127.46,127.54,127.44,127.53,4190.0,104.2168,104.2822,104.2005,104.2741,4190.0
2019-09-25 13:45:00,127.51,127.57,127.46,127.51,10638.0,104.2577,104.3068,104.2168,104.2577,10638.0
2019-09-25 13:50:00,127.52,127.66,127.51,127.65,3628.0,104.2659,104.3803,104.2577,104.3722,3628.0
2019-09-25 13:55:00,127.65,127.65,127.51,127.54,2804.0,104.3722,104.3722,104.2577,104.2822,2804.0
2019-09-25 14:00:00,127.53,127.58,127.51,127.55,4065.0,104.2741,104.3149,104.2577,104.2904,4065.0
2019-09-25 14:05:00,127.57,127.75,127.56,127.75,16757.0,104.3068,104.4539,104.2986,104.4539,16757.0
2019-09-25 14:10:00,127.71,127.82,127.7,127.82,3199.0,104.4212,104.5112,104.4131,104.5112,3199.0
2019-09-25 14:15:00,127.77,127.91,127.73,127.91,3381.0,104.4703,104.5848,104.4376,104.5848,3381.0
2019-09-25 14:20:00,127.88,127.93,127.85,127.93,6387.0,104.5602,104.6011,104.5357,104.6011,6387.0
2019-09-25 14:25:00,127.92,127.94,127.72,127.73,5461.0,104.5929,104.6093,104.4294,104.4376,5461.0
2019-09-25 14:30:00,127.73,127.74,127.68,127.69,6230.0,104.4376,104.4458,104.3967,104.4049,6230.0
2019-09-25 14:35:00,127.72,127.78,127.7,127.73,4700.0,104.4294,104.4785,104.4131,104.4376,4700.0
2019-09-25 14:40:00,127.74,127.75,127.68,127.68,3472.0,104.4458,104.4539,104.3967,104.3967,3472.0
2019-09-25 14:45:00,127.71,127.75,127.68,127.73,5631.0,104.4212,104.4539,104.3967,104.4376,5631.0
2019-09-25 14:50:00,127.75,127.83,127.72,127.79,3462.0,104.4539,104.5193,104.4294,104.4866,3462.0
2019-09-25 14:55:00,127.79,127.85,127.77,127.84,2533.0,104.4866,104.5357,104.4703,104.5275,2533.0
2019-09-25 15:00:00,127.81,127.81,127.7,127.75,6005.0,104.503,104.503,104.4131,104.4539,6005.0
2019-09-25 15:05:00,127.76,127.83,127.7,127.82,5493.0,104.4621,104.5193,104.4131,104.5112,5493.0
2019-09-25 15:10:00,127.83,127.99,127.83,127.94,6135.0,104.5193,104.6502,104.5193,104.6093,6135.0
2019-09-25 15:15:00,127.98,128.03,127.86,127.92,7414.0,104.642,104.6829,104.5439,104.5929,7414.0
2019-09-25 15:20:00,127.9,127.95,127.86,127.88,10710.0,104.5766,104.6175,104.5439,104.5602,10710.0
2019-09-25 15:25:00,127.9,128.02,127.85,128.02,7468.0,104.5766,104.6747,104.5357,104.6747,7468.0
2019-09-25 15:30:00,127.98,128.01,127.97,127.98,27945.0,104.642,104.6665,104.6338,104.642,27945.0
2019-09-25 15:35:00,128.0,128.0,127.69,127.74,26760.0,104.6583,104.6583,104.4049,104.4458,26760.0
2019-09-25 15:40:00,127.76,127.82,127.72,127.81,23411.0,104.4621,104.5112,104.4294,104.503,23411.0
2019-09-25 15:45:00,127.81,127.83,127.78,127.78,22385.0,104.503,104.5193,104.4785,104.4785,22385.0
2019-09-25 15:50:00,127.77,127.82,127.76,127.78,38977.0,104.4703,104.5112,104.4621,104.4785,38977.0
2019-09-25 15:55:00,127.78,127.78,127.61,127.68,114782.0,104.4785,104.4785,104.3395,104.3967,114782.0
2019-09-26 09:30:00,128.1,128.5,128.03,128.33,14329.0,104.7401,105.0672,104.6829,104.9282,14329.0
2019-09-26 09:35:00,128.42,128.48,128.19,128.41,3149.0,105.0018,105.0508,104.8137,104.9936,3149.0
2019-09-26 09:40:00,128.36,128.74,128.28,128.62,3813.0,104.9527,105.2634,104.8873,105.1653,3813.0
2019-09-26 09:45:00,128.62,128.62,128.39,128.49,1604.0,105.1653,105.1653,104.9772,105.059,1604.0
2019-09-26 09:50:00,128.46,128.57,128.14,128.14,19379.0,105.0345,105.1244,104.7728,104.7728,19379.0
2019-09-26 09:55:00,128.11,128.14,127.78,128.14,2124.0,104.7483,104.7728,104.4785,104.7728,2124.0
2019-09-26 10:00:00,128.0,128.23,127.96,128.17,5407.0,104.6583,104.8464,104.6256,104.7973,5407.0
2019-09-26 10:05:00,128.23,128.27,128.15,128.22,5402.0,104.8464,104.8791,104.781,104.8382,5402.0
2019-09-26 10:10:00,128.22,128.28,128.14,128.28,6200.0,104.8382,104.8873,104.7728,104.8873,6200.0
2019-09-26 10:15:00,128.3,128.55,128.25,128.51,4860.0,104.9036,105.108,104.8628,105.0753,4860.0
2019-09-26 10:20:00,128.53,128.71,128.51,128.68,3585.0,105.0917,105.2389,105.0753,105.2143,3585.0
2019-09-26 10:25:00,128.65,128.71,128.48,128.54,6411.0,105.1898,105.2389,105.0508,105.0999,6411.0
2019-09-26 10:30:00,128.56,128.67,128.53,128.59,8220.0,105.1162,105.2062,105.0917,105.1408,8220.0
2019-09-26 10:35:00,128.56,128.64,128.54,128.58,2000.0,105.1162,105.1816,105.0999,105.1326,2000.0
2019-09-26 10:40:00,128.58,128.58,128.49,128.5,2435.0,105.1326,105.1326,105.059,105.0672,2435.0
2019-09-26 10:45:00,128.49,128.55,128.48,128.53,4081.0,105.059,105.108,105.0508,105.0917,4081.0
2019-09-26 10:50:00,128.55,128.71,128.48,128.62,7505.0,105.108,105.2389,105.0508,105.1653,7505.0
2019-09-26 10:55:00,128.62,128.72,128.56,128.64,5476.0,105.1653,105.247,105.1162,105.1816,5476.0
2019-09-26 11:00:00,128.59,128.6,128.44,128.5,3500.0,105.1408,105.1489,105.0181,105.0672,3500.0
2019-09-26 11:05:00,128.47,128.6,128.47,128.52,2331.0,105.0426,105.1489,105.0426,105.0835,2331.0
2019-09-26 11:10:00,128.59,128.6,128.48,128.5,2389.0,105.1408,105.1489,105.0508,105.0672,2389.0
2019-09-26 11:15:00,128.47,128.52,128.41,128.44,3843.0,105.0426,105.0835,104.9936,105.0181,3843.0
2019-09-26 11:20:00,128.47,128.5,128.29,128.35,1483.0,105.0426,105.0672,104.8955,104.9445,1483.0
2019-09-26 11:25:00,128.35,128.39,128.28,128.32,2511.0,104.9445,104.9772,104.8873,104.92,2511.0
2019-09-26 11:30:00,128.34,128.4,128.28,128.36,1868.0,104.9363,104.9854,104.8873,104.9527,1868.0
2019-09-26 11:35:00,128.34,128.39,128.25,128.3,2148.0,104.9363,104.9772,104.8628,104.9036,2148.0
2019-09-26 11:40:00,128.33,128.33,128.14,128.17,2524.0,104.9282,104.9282,104.7728,104.7973,2524.0
2019-09-26 11:45:00,128.2,128.21,128.02,128.05,2240.0,104.8219,104.83,104.6747,104.6992,2240.0
2019-09-26 11:50:00,128.05,128.06,127.98,128.01,2367.0,104.6992,104.7074,104.642,104.6665,2367.0
2019-09-26 11:55:00,128.04,128.07,128.01,128.05,1748.0,104.691,104.7156,104.6665,104.6992,1748.0
2019-09-26 12:00:00,128.02,128.19,128.01,128.13,2944.0,104.6747,104.8137,104.6665,104.7646,2944.0
2019-09-26 12:05:00,128.2,128.37,128.2,128.37,2624.0,104.8219,104.9609,104.8219,104.9609,2624.0
2019-09-26 12:10:00,128.4,128.4,128.3,128.33,4876.0,104.9854,104.9854,104.9036,104.9282,4876.0
2019-09-26 12:15:00,128.35,128.51,128.35,128.46,3391.0,104.9445,105.0753,104.9445,105.0345,3391.0
2019-09-26 12:20:00,128.48,128.49,128.38,128.41,2078.0,105.0508,105.059,104.969,104.9936,2078.0
2019-09-26 12:25:00,128.41,128.58,128.41,128.51,4416.0,104.9936,105.1326,104.9936,105.0753,4416.0
2019-09-26 12:30:00,128.53,128.58,128.52,128.56,3292.0,105.0917,105.1326,105.0835,105.1162,3292.0
2019-09-26 12:35:00,128.54,128.6,128.5,128.59,3829.0,105.0999,105.1489,105.0672,105.1408,3829.0
2019-09-26 12:40:00,128.55,128.58,128.47,128.49,3441.0,105.108,105.1326,105.0426,105.059,3441.0
2019-09-26 12:45:00,128.45,128.45,128.38,128.38,5660.0,105.0263,105.0263,104.969,104.969,5660.0
2019-09-26 12:50:00,128.4,128.46,128.3,128.42,9807.0,104.9854,105.0345,104.9036,105.0018,9807.0
2019-09-26 12:55:00,128.42,128.45,128.38,128.39,2700.0,105.0018,105.0263,104.969,104.9772,2700.0
2019-09-26 13:00:00,128.39,128.41,128.28,128.34,2914.0,104.9772,104.9936,104.8873,104.9363,2914.0
2019-09-26 13:05:00,128.37,128.48,128.37,128.41,3690.0,104.9609,105.0508,104.9609,104.9936,3690.0
2019-09-26 13:10:00,128.41,128.41,128.18,128.21,11089.0,104.9936,104.9936,104.8055,104.83,11089.0
2019-09-26 13:15:00,128.19,128.23,128.09,128.09,8802.0,104.8137,104.8464,104.7319,104.7319,8802.0
2019-09-26 13:20:00,128.11,128.11,127.97,127.99,2908.0,104.7483,104.7483,104.6338,104.6502,2908.0
2019-09-26 13:25:00,127.97,128.08,127.88,128.08,14460.0,104.6338,104.7238,104.5602,104.7238,14460.0
2019-09-26 13:30:00,128.13,128.43,128.13,128.38,74820.0,104.7646,105.0099,104.7646,104.969,74820.0
2019-09-26 13:35:00,128.38,128.47,128.35,128.46,1401.0,104.969,105.0426,104.9445,105.0345,1401.0
2019-09-26 13:40:00,128.42,128.56,128.42,128.56,2054.0,105.0018,105.1162,105.0018,105.1162,2054.0
2019-09-26 13:45:00,128.53,128.61,128.49,128.55,1800.0,105.0917,105.1571,105.059,105.108,1800.0
2019-09-26 13:50:00,128.54,128.68,128.53,128.6,4907.0,105.0999,105.2143,105.0917,105.1489,4907.0
2019-09-26 13:55:00,128.63,128.63,128.52,128.53,1730.0,105.1735,105.1735,105.0835,105.0917,1730.0
2019-09-26 14:00:00,128.57,128.68,128.57,128.67,3424.0,105.1244,105.2143,105.1244,105.2062,3424.0
2019-09-26 14:05:00,128.63,128.99,128.62,128.98,5002.0,105.1735,105.4678,105.1653,105.4596,5002.0
2019-09-26 14:10:00,129.02,129.05,128.83,128.86,15605.0,105.4923,105.5169,105.337,105.3615,15605.0
2019-09-26 14:15:00,128.88,128.9,128.78,128.88,3050.0,105.3779,105.3942,105.2961,105.3779,3050.0
2019-09-26 14:20:00,128.92,128.92,128.67,128.67,3402.0,105.4106,105.4106,105.2062,105.2062,3402.0
2019-09-26 14:25:00,128.65,128.65,128.49,128.49,2110.0,105.1898,105.1898,105.059,105.059,2110.0
2019-09-26 14:30:00,128.49,128.55,128.49,128.52,1497.0,105.059,105.108,105.059,105.0835,1497.0
2019-09-26 14:35:00,128.52,128.52,128.42,128.47,2691.0,105.0835,105.0835,105.0018,105.0426,2691.0
2019-09-26 14:40:00,128.5,128.54,128.46,128.53,3235.0,105.0672,105.0999,105.0345,105.0917,3235.0
2019-09-26 14:45:00,128.55,128.6,128.53,128.56,3200.0,105.108,105.1489,105.0917,105.1162,3200.0
2019-09-26 14:50:00,128.54,128.56,128.49,128.51,3252.0,105.0999,105.1162,105.059,105.0753,3252.0
2019-09-26 14:55:00,128.53,128.55,128.46,128.47,1977.0,105.0917,105.108,105.0345,105.0426,1977.0
2019-09-26 15:00:00,128.48,128.63,128.47,128.63,5613.0,105.0508,105.1735,105.0426,105.1735,5613.0
2019-09-26 15:05:00,128.62,128.64,128.49,128.56,5201.0,105.1653,105.1816,105.059,105.1162,5201.0
2019-09-26 15:10:00,128.57,128.57,128.51,128.52,2700.0,105.1244,105.1244,105.0753,105.0835,2700.0
2019-09-26 15:15:00,128.52,128.57,128.5,128.57,2100.0,105.0835,105.1244,105.0672,105.1244,2100.0
2019-09-26 15:20:00,128.58,128.6,128.54,128.55,4375.0,105.1326,105.1489,105.0999,105.108,4375.0
2019-09-26 15:25:00,128.56,128.66,128.52,128.61,6129.0,105.1162,105.198,105.0835,105.1571,6129.0
2019-09-26 15:30:00,128.59,128.66,128.59,128.6,3623.0,105.1408,105.198,105.1408,105.1489,3623.0
2019-09-26 15:35:00,128.58,128.59,128.52,128.58,5716.0,105.1326,105.1408,105.0835,105.1326,5716.0
2019-09-26 15:40:00,128.58,128.59,128.51,128.54,5805.0,105.1326,105.1408,105.0753,105.0999,5805.0
2019-09-26 15:45:00,128.54,128.54,128.47,128.52,13178.0,105.0999,105.0999,105.0426,105.0835,13178.0
2019-09-26 15:50:00,128.53,128.61,128.45,128.5,21917.0,105.0917,105.1571,105.0263,105.0672,21917.0
2019-09-26 15:55:00,128.49,128.65,128.37,128.63,90991.0,105.059,105.1898,104.9609,105.1735,90991.0
2019-09-27 09:30:00,128.72,129.08,128.36,128.47,7220.0,105.247,105.5414,104.9527,105.0426,7220.0
2019-09-27 09:35:00,128.47,128.71,128.25,128.71,4751.0,105.0426,105.2389,104.8628,105.2389,4751.0
2019-09-27 09:40:00,128.71,128.71,128.49,128.49,1300.0,105.2389,105.2389,105.059,105.059,1300.0
2019-09-27 09:45:00,128.54,128.75,128.52,128.75,2882.0,105.0999,105.2716,105.0835,105.2716,2882.0
2019-09-27 09:50:00,128.86,128.86,128.78,128.78,423.0,105.3615,105.3615,105.2961,105.2961,423.0
2019-09-27 09:55:00,128.85,128.85,128.63,128.63,1107.0,105.3533,105.3533,105.1735,105.1735,1107.0
2019-09-27 10:00:00,128.56,128.63,128.54,128.59,1887.0,105.1162,105.1735,105.0999,105.1408,1887.0
2019-09-27 10:05:00,128.63,128.82,128.63,128.66,2955.0,105.1735,105.3288,105.1735,105.198,2955.0
2019-09-27 10:10:00,128.72,128.97,128.65,128.97,5728.0,105.247,105.4515,105.1898,105.4515,5728.0
2019-09-27 10:15:00,129.04,129.04,128.89,128.92,2021.0,105.5087,105.5087,105.386,105.4106,2021.0
2019-09-27 10:20:00,128.96,129.15,128.93,129.15,7572.0,105.4433,105.5986,105.4188,105.5986,7572.0
2019-09-27 10:25:00,129.17,129.23,129.07,129.2,10255.0,105.615,105.664,105.5332,105.6395,10255.0
2019-09-27 10:30:00,129.19,129.3,129.06,129.26,5621.0,105.6313,105.7213,105.525,105.6886,5621.0
2019-09-27 10:35:00,129.17,129.17,129.0,129.12,4052.0,105.615,105.615,105.476,105.5741,4052.0
2019-09-27 10:40:00,129.16,129.27,129.16,129.25,1188.0,105.6068,105.6968,105.6068,105.6804,1188.0
2019-09-27 10:45:00,129.19,129.35,129.13,129.28,4238.0,105.6313,105.7622,105.5823,105.7049,4238.0
2019-09-27 10:50:00,129.3,129.5,129.3,129.41,26182.0,105.7213,105.8848,105.7213,105.8112,26182.0
2019-09-27 10:55:00,129.37,129.44,129.3,129.31,3975.0,105.7785,105.8358,105.7213,105.7295,3975.0
2019-09-27 11:00:00,129.3,129.38,129.21,129.21,7176.0,105.7213,105.7867,105.6477,105.6477,7176.0
2019-09-27 11:05:00,129.21,129.22,129.11,129.22,2127.0,105.6477,105.6559,105.5659,105.6559,2127.0
2019-09-27 11:10:00,129.24,129.29,129.14,129.16,2021.0,105.6722,105.7131,105.5905,105.6068,2021.0
2019-09-27 11:15:00,129.14,129.29,129.1,129.29,2868.0,105.5905,105.7131,105.5578,105.7131,2868.0
2019-09-27 11:20:00,129.33,129.37,129.24,129.24,3291.0,105.7458,105.7785,105.6722,105.6722,3291.0
2019-09-27 11:25:00,129.27,129.35,129.18,129.2,3418.0,105.6968,105.7622,105.6232,105.6395,3418.0
2019-09-27 11:30:00,129.2,129.36,129.16,129.35,11583.0,105.6395,105.7703,105.6068,105.7622,11583.0
2019-09-27 11:35:00,129.31,129.33,128.87,128.97,8335.0,105.7295,105.7458,105.3697,105.4515,8335.0
2019-09-27 11:40:00,128.98,129.15,128.98,129.11,13037.0,105.4596,105.5986,105.4596,105.5659,13037.0
2019-09-27 11:45:00,129.11,129.27,129.06,129.27,2600.0,105.5659,105.6968,105.525,105.6968,2600.0
2019-09-27 11:50:00,129.24,129.24,129.08,129.11,2100.0,105.6722,105.6722,105.5414,105.5659,2100.0
2019-09-27 11:55:00,129.12,129.22,128.98,128.98,3455.0,105.5741,105.6559,105.4596,105.4596,3455.0
2019-09-27 12:00:00,128.97,129.02,128.86,128.86,3056.0,105.4515,105.4923,105.3615,105.3615,3056.0
2019-09-27 12:05:00,128.86,128.95,128.84,128.95,3517.0,105.3615,105.4351,105.3452,105.4351,3517.0
2019-09-27 12:10:00,128.89,128.94,128.83,128.93,15343.0,105.386,105.4269,105.337,105.4188,15343.0
2019-09-27 12:15:00,128.94,128.95,128.74,128.74,5765.0,105.4269,105.4351,105.2634,105.2634,5765.0
2019-09-27 12:20:00,128.74,128.83,128.74,128.8,1300.0,105.2634,105.337,105.2634,105.3125,1300.0
2019-09-27 12:25:00,128.8,128.82,128.77,128.8,1814.0,105.3125,105.3288,105.2879,105.3125,1814.0
2019-09-27 12:30:00,128.79,128.8,128.66,128.66,4320.0,105.3043,105.3125,105.198,105.198,4320.0
2019-09-27 12:35:00,128.62,128.65,128.45,128.48,3388.0,105.1653,105.1898,105.0263,105.0508,3388.0
2019-09-27 12:40:00,128.51,128.51,128.32,128.32,3900.0,105.0753,105.0753,104.92,104.92,3900.0
2019-09-27 12:45:00,128.33,128.36,128.27,128.28,1800.0,104.9282,104.9527,104.8791,104.8873,1800.0
2019-09-27 12:50:00,128.31,128.4,128.31,128.38,2360.0,104.9118,104.9854,104.9118,104.969,2360.0
2019-09-27 12:55:00,128.38,128.41,128.34,128.38,1244.0,104.969,104.9936,104.9363,104.969,1244.0
2019-09-27 13:00:00,128.38,128.53,128.29,128.53,6288.0,104.969,105.0917,104.8955,105.0917,6288.0
2019-09-27 13:05:00,128.58,128.79,128.57,128.79,25874.0,105.1326,105.3043,105.1244,105.3043,25874.0
2019-09-27 13:10:00,128.82,128.82,128.76,128.81,1797.0,105.3288,105.3288,105.2798,105.3206,1797.0
2019-09-27 13:15:00,128.82,128.99,128.8,128.87,3895.0,105.3288,105.4678,105.3125,105.3697,3895.0
2019-09-27 13:20:00,128.89,128.89,128.68,128.69,1941.0,105.386,105.386,105.2143,105.2225,1941.0
2019-09-27 13:25:00,128.68,128.7,128.64,128.69,2998.0,105.2143,105.2307,105.1816,105.2225,2998.0
2019-09-27 13:30:00,128.7,128.7,128.58,128.62,2138.0,105.2307,105.2307,105.1326,105.1653,2138.0
2019-09-27 13:35:00,128.62,128.64,128.58,128.62,3151.0,105.1653,105.1816,105.1326,105.1653,3151.0
2019-09-27 13:40:00,128.65,128.7,128.64,128.65,2325.0,105.1898,105.2307,105.1816,105.1898,2325.0
2019-09-27 13:45:00,128.66,128.66,128.59,128.6,5514.0,105.198,105.198,105.1408,105.1489,5514.0
2019-09-27 13:50:00,128.61,128.72,128.57,128.72,6842.0,105.1571,105.247,105.1244,105.247,6842.0
2019-09-27 13:55:00,128.75,128.8,128.72,128.74,2286.0,105.2716,105.3125,105.247,105.2634,2286.0
2019-09-27 14:00:00,128.75,128.75,128.62,128.64,4003.0,105.2716,105.2716,105.1653,105.1816,4003.0
2019-09-27 14:05:00,128.64,128.64,128.55,128.63,5230.0,105.1816,105.1816,105.108,105.1735,5230.0
2019-09-27 14:10:00,128.61,128.67,128.55,128.67,7940.0,105.1571,105.2062,105.108,105.2062,7940.0
2019-09-27 14:15:00,128.64,128.69,128.59,128.66,4785.0,105.1816,105.2225,105.1408,105.198,4785.0
2019-09-27 14:20:00,128.69,128.78,128.67,128.71,7513.0,105.2225,105.2961,105.2062,105.2389,7513.0
2019-09-27 14:25:00,128.7,128.72,128.57,128.66,11125.0,105.2307,105.247,105.1244,105.198,11125.0
2019-09-27 14:30:00,128.66,128.75,128.63,128.74,8425.0,105.198,105.2716,105.1735,105.2634,8425.0
2019-09-27 14:35:00,128.73,128.81,128.67,128.7,18433.0,105.2552,105.3206,105.2062,105.2307,18433.0
2019-09-27 14:40:00,128.71,128.73,128.41,128.41,30548.0,105.2389,105.2552,104.9936,104.9936,30548.0
2019-09-27 14:45:00,128.43,128.49,128.42,128.45,3361.0,105.0099,105.059,105.0018,105.0263,3361.0
2019-09-27 14:50:00,128.45,128.53,128.38,128.53,10901.0,105.0263,105.0917,104.969,105.0917,10901.0
2019-09-27 14:55:00,128.5,128.54,128.46,128.49,4621.0,105.0672,105.0999,105.0345,105.059,4621.0
2019-09-27 15:00:00,128.48,128.56,128.46,128.49,5475.0,105.0508,105.1162,105.0345,105.059,5475.0
2019-09-27 15:05:00,128.47,128.5,128.37,128.37,10434.0,105.0426,105.0672,104.9609,104.9609,10434.0
2019-09-27 15:10:00,128.38,128.47,128.38,128.45,12947.0,104.969,105.0426,104.969,105.0263,12947.0
2019-09-27 15:15:00,128.42,128.54,128.42,128.48,6512.0,105.0018,105.0999,105.0018,105.0508,6512.0
2019-09-27 15:20:00,128.46,128.59,128.46,128.53,4650.0,105.0345,105.1408,105.0345,105.0917,4650.0
2019-09-27 15:25:00,128.49,128.51,128.42,128.49,15210.0,105.059,105.0753,105.0018,105.059,15210.0
2019-09-27 15:30:00,128.49,128.59,128.45,128.59,15794.0,105.059,105.1408,105.0263,105.1408,15794.0
2019-09-27 15:35:00,128.58,128.63,128.54,128.57,54603.0,105.1326,105.1735,105.0999,105.1244,54603.0
2019-09-27 15:40:00,128.59,128.61,128.46,128.53,11854.0,105.1408,105.1571,105.0345,105.0917,11854.0
2019-09-27 15:45:00,128.53,128.59,128.53,128.56,10750.0,105.0917,105.1408,105.0917,105.1162,10750.0
2019-09-27 15:50:00,128.56,128.72,128.56,128.65,17044.0,105.1162,105.247,105.1162,105.1898,17044.0
2019-09-27 15:55:00,128.66,128.93,128.58,128.89,166486.0,105.198,105.4188,105.1326,105.386,166486.0
2019-09-30 09:30:00,128.87,129.18,128.65,128.95,18310.0,105.3697,105.6232,105.1898,105.4351,18310.0
2019-09-30 09:35:00,128.86,129.13,128.86,129.03,2129.0,105.3615,105.5823,105.3615,105.5005,2129.0
2019-09-30 09:40:00,129.12,129.3,129.08,129.3,2920.0,105.5741,105.7213,105.5414,105.7213,2920.0
2019-09-30 09:45:00,129.31,129.69,129.3,129.69,4363.0,105.7295,106.0402,105.7213,106.0402,4363.0
2019-09-30 09:50:00,129.76,129.85,129.71,129.84,4334.0,106.0974,106.171,106.0565,106.1628,4334.0
2019-09-30 09:55:00,129.79,129.79,129.52,129.59,4378.0,106.1219,106.1219,105.9012,105.9584,4378.0
2019-09-30 10:00:00,129.6,129.68,129.47,129.56,7372.0,105.9666,106.032,105.8603,105.9339,7372.0
2019-09-30 10:05:00,129.53,129.59,129.43,129.55,2489.0,105.9093,105.9584,105.8276,105.9257,2489.0
2019-09-30 10:10:00,129.39,129.5,129.37,129.43,3895.0,105.7949,105.8848,105.7785,105.8276,3895.0
2019-09-30 10:15:00,129.36,129.36,128.95,128.95,3509.0,105.7703,105.7703,105.4351,105.4351,3509.0
2019-09-30 10:20:00,128.82,128.82,128.55,128.63,1000.0,105.3288,105.3288,105.108,105.1735,1000.0
2019-09-30 10:25:00,128.7,128.87,128.65,128.87,8993.0,105.2307,105.3697,105.1898,105.3697,8993.0
2019-09-30 10:30:00,128.88,128.95,128.82,128.94,2639.0,105.3779,105.4351,105.3288,105.4269,2639.0
2019-09-30 10:35:00,129.07,129.13,129.0,129.0,1554.0,105.5332,105.5823,105.476,105.476,1554.0
2019-09-30 10:40:00,128.99,128.99,128.84,128.84,3904.0,105.4678,105.4678,105.3452,105.3452,3904.0
2019-09-30 10:45:00,128.92,129.19,128.92,129.07,6538.0,105.4106,105.6313,105.4106,105.5332,6538.0
2019-09-30 10:50:00,129.07,129.25,129.07,129.24,3534.0,105.5332,105.6804,105.5332,105.6722,3534.0
2019-09-30 10:55:00,129.22,129.39,129.21,129.39,3592.0,105.6559,105.7949,105.6477,105.7949,3592.0
2019-09-30 11:00:00,129.53,129.56,129.44,129.5,4751.0,105.9093,105.9339,105.8358,105.8848,4751.0
2019-09-30 11:05:00,129.55,129.59,129.42,129.42,1600.0,105.9257,105.9584,105.8194,105.8194,1600.0
2019-09-30 11:10:00,129.45,129.49,129.33,129.34,3916.0,105.8439,105.8766,105.7458,105.754,3916.0
2019-09-30 11:15:00,129.26,129.36,129.26,129.34,2058.0,105.6886,105.7703,105.6886,105.754,2058.0
2019-09-30 11:20:00,129.37,129.5,129.37,129.4,2400.0,105.7785,105.8848,105.7785,105.803,2400.0
2019-09-30 11:25:00,129.38,129.47,129.36,129.46,4389.0,105.7867,105.8603,105.7703,105.8521,4389.0
2019-09-30 11:30:00,129.47,129.49,129.28,129.32,4725.0,105.8603,105.8766,105.7049,105.7376,4725.0
2019-09-30 11:35:00,129.3,129.3,129.22,129.22,2120.0,105.7213,105.7213,105.6559,105.6559,2120.0
2019-09-30 11:40:00,129.28,129.38,129.21,129.33,3441.0,105.7049,105.7867,105.6477,105.7458,3441.0
2019-09-30 11:45:00,129.4,129.47,129.34,129.44,3310.0,105.803,105.8603,105.754,105.8358,3310.0
2019-09-30 11:50:00,129.5,129.54,129.41,129.41,5571.0,105.8848,105.9175,105.8112,105.8112,5571.0
2019-09-30 11:55:00,129.43,129.47,129.41,129.47,2125.0,105.8276,105.8603,105.8112,105.8603,2125.0
2019-09-30 12:00:00,129.5,129.61,129.5,129.53,7300.0,105.8848,105.9747,105.8848,105.9093,7300.0
2019-09-30 12:05:00,129.53,129.61,129.53,129.56,3547.0,105.9093,105.9747,105.9093,105.9339,3547.0
2019-09-30 12:10:00,129.55,129.62,129.52,129.58,8408.0,105.9257,105.9829,105.9012,105.9502,8408.0
2019-09-30 12:15:00,129.62,129.63,129.5,129.5,3404.0,105.9829,105.9911,105.8848,105.8848,3404.0
2019-09-30 12:20:00,129.53,129.59,129.5,129.59,2112.0,105.9093,105.9584,105.8848,105.9584,2112.0
2019-09-30 12:25:00,129.59,129.66,129.59,129.62,3971.0,105.9584,106.0156,105.9584,105.9829,3971.0
2019-09-30 12:30:00,129.61,129.63,129.54,129.54,3100.0,105.9747,105.9911,105.9175,105.9175,3100.0
2019-09-30 12:35:00,129.57,129.67,129.57,129.67,1603.0,105.942,106.0238,105.942,106.0238,1603.0
2019-09-30 12:40:00,129.66,129.72,129.65,129.72,2070.0,106.0156,106.0647,106.0075,106.0647,2070.0
2019-09-30 12:45:00,129.72,129.79,129.72,129.77,4250.0,106.0647,106.1219,106.0647,106.1056,4250.0
2019-09-30 12:50:00,129.75,129.8,129.73,129.8,2661.0,106.0892,106.1301,106.0729,106.1301,2661.0
2019-09-30 12:55:00,129.8,129.88,129.77,129.87,7514.0,106.1301,106.1955,106.1056,106.1873,7514.0
2019-09-30 13:00:00,129.88,129.89,129.84,129.86,3144.0,106.1955,106.2037,106.1628,106.1792,3144.0
2019-09-30 13:05:00,129.85,129.87,129.83,129.85,1500.0,106.171,106.1873,106.1546,106.171,1500.0
2019-09-30 13:10:00,129.8,129.83,129.77,129.77,3293.0,106.1301,106.1546,106.1056,106.1056,3293.0
2019-09-30 13:15:00,129.78,129.83,129.72,129.81,8919.0,106.1137,106.1546,106.0647,106.1383,8919.0
2019-09-30 13:20:00,129.81,129.83,129.76,129.76,1600.0,106.1383,106.1546,106.0974,106.0974,1600.0
2019-09-30 13:25:00,129.76,129.8,129.75,129.8,2778.0,106.0974,106.1301,106.0892,106.1301,2778.0
2019-09-30 13:30:00,129.8,129.83,129.79,129.81,3312.0,106.1301,106.1546,106.1219,106.1383,3312.0
2019-09-30 13:35:00,129.77,129.77,129.65,129.71,2340.0,106.1056,106.1056,106.0075,106.0565,2340.0
2019-09-30 13:40:00,129.69,129.78,129.68,129.74,3949.0,106.0402,106.1137,106.032,106.081,3949.0
2019-09-30 13:45:00,129.72,129.74,129.67,129.74,2518.0,106.0647,106.081,106.0238,106.081,2518.0
2019-09-30 13:50:00,129.74,129.88,129.73,129.78,3639.0,106.081,106.1955,106.0729,106.1137,3639.0
2019-09-30 13:55:00,129.78,129.78,129.69,129.74,4092.0,106.1137,106.1137,106.0402,106.081,4092.0
2019-09-30 14:00:00,129.71,129.76,129.64,129.74,2401.0,106.0565,106.0974,105.9993,106.081,2401.0
2019-09-30 14:05:00,129.77,129.81,129.73,129.79,3876.0,106.1056,106.1383,106.0729,106.1219,3876.0
2019-09-30 14:10:00,129.76,129.82,129.73,129.79,3719.0,106.0974,106.1465,106.0729,106.1219,3719.0
2019-09-30 14:15:00,129.78,129.89,129.78,129.89,3100.0,106.1137,106.2037,106.1137,106.2037,3100.0
2019-09-30 14:20:00,129.94,130.0,129.92,129.96,2488.0,106.2446,106.2936,106.2282,106.2609,2488.0
2019-09-30 14:25:00,129.97,130.08,129.94,130.07,17137.0,106.2691,106.359,106.2446,106.3509,17137.0
2019-09-30 14:30:00,130.09,130.1,129.9,129.9,4964.0,106.3672,106.3754,106.2119,106.2119,4964.0
2019-09-30 14:35:00,129.89,129.95,129.87,129.94,1902.0,106.2037,106.2527,106.1873,106.2446,1902.0
2019-09-30 14:40:00,129.96,129.97,129.87,129.91,21665.0,106.2609,106.2691,106.1873,106.22,21665.0
2019-09-30 14:45:00,129.91,130.0,129.88,129.99,4153.0,106.22,106.2936,106.1955,106.2855,4153.0
2019-09-30 14:50:00,129.97,129.98,129.95,129.98,5441.0,106.2691,106.2773,106.2527,106.2773,5441.0
2019-09-30 14:55:00,129.98,129.98,129.78,129.81,6147.0,106.2773,106.2773,106.1137,106.1383,6147.0
2019-09-30 15:00:00,129.83,129.9,129.8,129.86,2441.0,106.1546,106.2119,106.1301,106.1792,2441.0
2019-09-30 15:05:00,129.87,129.9,129.82,129.84,3934.0,106.1873,106.2119,106.1465,106.1628,3934.0
2019-09-30 15:10:00,129.86,129.87,129.8,129.84,3206.0,106.1792,106.1873,106.1301,106.1628,3206.0
2019-09-30 15:15:00,129.85,129.95,129.85,129.94,7616.0,106.171,106.2527,106.171,106.2446,7616.0
2019-09-30 15:20:00,129.92,129.92,129.8,129.8,4109.0,106.2282,106.2282,106.1301,106.1301,4109.0
2019-09-30 15:25:00,129.8,129.81,129.71,129.75,10751.0,106.1301,106.1383,106.0565,106.0892,10751.0
2019-09-30 15:30:00,129.74,129.74,129.6,129.65,10046.0,106.081,106.081,105.9666,106.0075,10046.0
2019-09-30 15:35:00,129.64,129.84,129.64,129.84,14673.0,105.9993,106.1628,105.9993,106.1628,14673.0
2019-09-30 15:40:00,129.86,129.94,129.78,129.94,12095.0,106.1792,106.2446,106.1137,106.2446,12095.0
2019-09-30 15:45:00,129.94,130.04,129.83,129.89,27122.0,106.2446,106.3263,106.1546,106.2037,27122.0
2019-09-30 15:50:00,129.9,130.09,129.89,129.98,32452.0,106.2119,106.3672,106.2037,106.2773,32452.0
2019-09-30 15:55:00,129.97,130.04,129.64,129.82,74782.0,106.2691,106.3263,105.9993,106.1465,74782.0
2019-10-01 09:30:00,129.61,129.8,129.07,129.18,17474.0,105.9747,106.1301,105.5332,105.6232,17474.0
2019-10-01 09:35:00,129.18,129.22,128.86,129.03,6923.0,105.6232,105.6559,105.3615,105.5005,6923.0
2019-10-01 09:40:00,129.04,129.07,128.86,128.98,12762.0,105.5087,105.5332,105.3615,105.4596,12762.0
2019-10-01 09:45:00,128.98,129.1,128.98,129.0,17969.0,105.4596,105.5578,105.4596,105.476,17969.0
2019-10-01 09:50:00,129.01,129.12,129.0,129.0,11306.0,105.4842,105.5741,105.476,105.476,11306.0
2019-10-01 09:55:00,129.0,129.12,129.0,129.1,6318.0,105.476,105.5741,105.476,105.5578,6318.0
2019-10-01 10:00:00,129.03,129.22,129.0,129.02,26333.0,105.5005,105.6559,105.476,105.4923,26333.0
2019-10-01 10:05:00,129.01,129.14,129.0,129.14,15577.0,105.4842,105.5905,105.476,105.5905,15577.0
2019-10-01 10:10:00,129.16,129.27,129.12,129.21,9049.0,105.6068,105.6968,105.5741,105.6477,9049.0
2019-10-01 10:15:00,129.27,129.46,129.24,129.38,1535.0,105.6968,105.8521,105.6722,105.7867,1535.0
2019-10-01 10:20:00,129.49,129.49,129.38,129.49,5976.0,105.8766,105.8766,105.7867,105.8766,5976.0
2019-10-01 10:25:00,129.58,129.6,129.52,129.59,4715.0,105.9502,105.9666,105.9012,105.9584,4715.0
2019-10-01 10:30:00,129.7,129.8,129.6,129.62,6950.0,106.0483,106.1301,105.9666,105.9829,6950.0
2019-10-01 10:35:00,129.6,129.86,129.57,129.8,11128.0,105.9666,106.1792,105.942,106.1301,11128.0
2019-10-01 10:40:00,129.78,129.79,129.6,129.66,4089.0,106.1137,106.1219,105.9666,106.0156,4089.0
2019-10-01 10:45:00,129.66,129.72,129.6,129.62,5116.0,106.0156,106.0647,105.9666,105.9829,5116.0
2019-10-01 10:50:00,129.61,129.67,129.6,129.6,2814.0,105.9747,106.0238,105.9666,105.9666,2814.0
2019-10-01 10:55:00,129.6,129.72,129.6,129.62,5156.0,105.9666,106.0647,105.9666,105.9829,5156.0
2019-10-01 11:00:00,129.6,129.7,129.58,129.64,17261.0,105.9666,106.0483,105.9502,105.9993,17261.0
2019-10-01 11:05:00,129.67,129.75,129.61,129.75,2060.0,106.0238,106.0892,105.9747,106.0892,2060.0
2019-10-01 11:10:00,129.78,129.8,129.6,129.6,21242.0,106.1137,106.1301,105.9666,105.9666,21242.0
2019-10-01 11:15:00,129.6,129.65,129.59,129.6,9989.0,105.9666,106.0075,105.9584,105.9666,9989.0
2019-10-01 11:20:00,129.6,129.8,129.6,129.77,3415.0,105.9666,106.1301,105.9666,106.1056,3415.0
2019-10-01 11:25:00,129.71,129.77,129.65,129.75,1300.0,106.0565,106.1056,106.0075,106.0892,1300.0
2019-10-01 11:30:00,129.68,129.77,129.65,129.73,4975.0,106.032,106.1056,106.0075,106.0729,4975.0
2019-10-01 11:35:00,129.71,129.77,129.57,129.6,4191.0,106.0565,106.1056,105.942,105.9666,4191.0
2019-10-01 11:40:00,129.56,129.56,129.22,129.26,6565.0,105.9339,105.9339,105.6559,105.6886,6565.0
2019-10-01 11:45:00,129.16,129.17,129.03,129.03,1350.0,105.6068,105.615,105.5005,105.5005,1350.0
2019-10-01 11:50:00,129.0,129.02,128.88,128.89,3884.0,105.476,105.4923,105.3779,105.386,3884.0
2019-10-01 11:55:00,128.88,128.94,128.88,128.88,3964.0,105.3779,105.4269,105.3779,105.3779,3964.0
2019-10-01 12:00:00,128.88,128.9,128.66,128.74,10678.0,105.3779,105.3942,105.198,105.2634,10678.0
2019-10-01 12:05:00,128.75,128.8,128.68,128.69,3859.0,105.2716,105.3125,105.2143,105.2225,3859.0
2019-10-01 12:10:00,128.67,128.67,128.58,128.61,7564.0,105.2062,105.2062,105.1326,105.1571,7564.0
2019-10-01 12:15:00,128.65,128.66,128.53,128.56,6729.0,105.1898,105.198,105.0917,105.1162,6729.0
2019-10-01 12:20:00,128.56,128.84,128.56,128.81,7435.0,105.1162,105.3452,105.1162,105.3206,7435.0
2019-10-01 12:25:00,128.87,129.06,128.87,129.05,1129.0,105.3697,105.525,105.3697,105.5169,1129.0
2019-10-01 12:30:00,129.08,129.08,129.0,129.0,3151.0,105.5414,105.5414,105.476,105.476,3151.0
2019-10-01 12:35:00,129.03,129.06,129.0,129.0,3547.0,105.5005,105.525,105.476,105.476,3547.0
2019-10-01 12:40:00,129.01,129.1,129.01,129.04,2623.0,105.4842,105.5578,105.4842,105.5087,2623.0
2019-10-01 12:45:00,129.09,129.09,129.0,129.03,1600.0,105.5496,105.5496,105.476,105.5005,1600.0
2019-10-01 12:50:00,129.05,129.08,129.0,129.0,2929.0,105.5169,105.5414,105.476,105.476,2929.0
2019-10-01 12:55:00,129.03,129.12,129.0,129.09,5417.0,105.5005,105.5741,105.476,105.5496,5417.0
2019-10-01 13:00:00,129.01,129.01,128.93,128.94,2102.0,105.4842,105.4842,105.4188,105.4269,2102.0
2019-10-01 13:05:00,128.96,128.97,128.84,128.84,1550.0,105.4433,105.4515,105.3452,105.3452,1550.0
2019-10-01 13:10:00,128.77,128.77,128.59,128.59,7603.0,105.2879,105.2879,105.1408,105.1408,7603.0
2019-10-01 13:15:00,128.57,128.67,128.56,128.67,6126.0,105.1244,105.2062,105.1162,105.2062,6126.0
2019-10-01 13:20:00,128.68,128.73,128.66,128.71,2912.0,105.2143,105.2552,105.198,105.2389,2912.0
2019-10-01 13:25:00,128.71,128.79,128.71,128.76,2613.0,105.2389,105.3043,105.2389,105.2798,2613.0
2019-10-01 13:30:00,128.8,128.8,128.67,128.69,3041.0,105.3125,105.3125,105.2062,105.2225,3041.0
2019-10-01 13:35:00,128.71,128.73,128.63,128.67,5943.0,105.2389,105.2552,105.1735,105.2062,5943.0
2019-10-01 13:40:00,128.67,128.69,128.62,128.63,2988.0,105.2062,105.2225,105.1653,105.1735,2988.0
2019-10-01 13:45:00,128.62,128.79,128.61,128.79,3500.0,105.1653,105.3043,105.1571,105.3043,3500.0
2019-10-01 13:50:00,128.81,128.93,128.81,128.82,3226.0,105.3206,105.4188,105.3206,105.3288,3226.0
2019-10-01 13:55:00,128.82,128.82,128.74,128.74,2018.0,105.3288,105.3288,105.2634,105.2634,2018.0
2019-10-01 14:00:00,128.83,128.92,128.82,128.82,1280.0,105.337,105.4106,105.3288,105.3288,1280.0
2019-10-01 14:05:00,128.75,128.78,128.71,128.76,2905.0,105.2716,105.2961,105.2389,105.2798,2905.0
2019-10-01 14:10:00,128.76,128.94,128.7,128.92,6504.0,105.2798,105.4269,105.2307,105.4106,6504.0
2019-10-01 14:15:00,128.89,128.95,128.82,128.87,2499.0,105.386,105.4351,105.3288,105.3697,2499.0
2019-10-01 14:20:00,128.86,128.88,128.79,128.84,1596.0,105.3615,105.3779,105.3043,105.3452,1596.0
2019-10-01 14:25:00,128.82,128.89,128.74,128.87,5132.0,105.3288,105.386,105.2634,105.3697,5132.0
2019-10-01 14:30:00,128.87,129.08,128.87,129.08,2849.0,105.3697,105.5414,105.3697,105.5414,2849.0
2019-10-01 14:35:00,129.0,129.11,129.0,129.11,2881.0,105.476,105.5659,105.476,105.5659,2881.0
2019-10-01 14:40:00,129.13,129.14,129.04,129.07,2943.0,105.5823,105.5905,105.5087,105.5332,2943.0
2019-10-01 14:45:00,129.08,129.11,129.0,129.01,2739.0,105.5414,105.5659,105.476,105.4842,2739.0
2019-10-01 14:50:00,129.0,129.09,129.0,129.04,2052.0,105.476,105.5496,105.476,105.5087,2052.0
2019-10-01 14:55:00,129.0,129.06,129.0,129.04,6049.0,105.476,105.525,105.476,105.5087,6049.0
2019-10-01 15:00:00,129.04,129.06,129.0,129.0,5493.0,105.5087,105.525,105.476,105.476,5493.0
2019-10-01 15:05:00,129.0,129.11,129.0,129.03,6992.0,105.476,105.5659,105.476,105.5005,6992.0
2019-10-01 15:10:00,129.02,129.02,129.0,129.0,18616.0,105.4923,105.4923,105.476,105.476,18616.0
2019-10-01 15:15:00,129.0,129.13,129.0,129.02,6182.0,105.476,105.5823,105.476,105.4923,6182.0
2019-10-01 15:20:00,129.05,129.08,129.0,129.0,2728.0,105.5169,105.5414,105.476,105.476,2728.0
2019-10-01 15:25:00,129.0,129.11,129.0,129.1,5625.0,105.476,105.5659,105.476,105.5578,5625.0
2019-10-01 15:30:00,129.11,129.13,129.02,129.11,4008.0,105.5659,105.5823,105.4923,105.5659,4008.0
2019-10-01 15:35:00,129.08,129.12,128.99,129.05,11822.0,105.5414,105.5741,105.4678,105.5169,11822.0
2019-10-01 15:40:00,129.06,129.06,128.99,129.0,17541.0,105.525,105.525,105.4678,105.476,17541.0
2019-10-01 15:45:00,129.02,129.05,128.99,129.02,33692.0,105.4923,105.5169,105.4678,105.4923,33692.0
2019-10-01 15:50:00,129.03,129.14,129.0,129.12,23705.0,105.5005,105.5905,105.476,105.5741,23705.0
2019-10-01 15:55:00,129.1,129.21,129.0,129.04,40164.0,105.5578,105.6477,105.476,105.5087,40164.0
2019-10-02 09:30:00,129.39,129.87,129.37,129.57,24997.0,105.7949,106.1873,105.7785,105.942,24997.0
2019-10-02 09:35:00,129.43,129.44,128.73,128.73,4830.0,105.8276,105.8358,105.2552,105.2552,4830.0
2019-10-02 09:40:00,128.89,129.04,128.8,128.93,8707.0,105.386,105.5087,105.3125,105.4188,8707.0
2019-10-02 09:45:00,128.83,128.9,128.61,128.66,5445.0,105.337,105.3942,105.1571,105.198,5445.0
2019-10-02 09:50:00,128.54,128.59,128.47,128.47,2661.0,105.0999,105.1408,105.0426,105.0426,2661.0
2019-10-02 09:55:00,128.52,128.57,128.31,128.55,3425.0,105.0835,105.1244,104.9118,105.108,3425.0
2019-10-02 10:00:00,128.53,128.58,128.24,128.37,2001.0,105.0917,105.1326,104.8546,104.9609,2001.0
2019-10-02 10:05:00,128.39,128.5,128.33,128.5,7215.0,104.9772,105.0672,104.9282,105.0672,7215.0
2019-10-02 10:10:00,128.42,128.52,128.33,128.46,4380.0,105.0018,105.0835,104.9282,105.0345,4380.0
2019-10-02 10:15:00,128.48,129.08,128.46,129.08,34930.0,105.0508,105.5414,105.0345,105.5414,34930.0
2019-10-02 10:20:00,128.98,129.14,128.98,129.03,23780.0,105.4596,105.5905,105.4596,105.5005,23780.0
2019-10-02 10:25:00,129.0,129.06,129.0,129.04,10708.0,105.476,105.525,105.476,105.5087,10708.0
2019-10-02 10:30:00,129.08,129.11,129.0,129.07,7052.0,105.5414,105.5659,105.476,105.5332,7052.0
2019-10-02 10:35:00,129.06,129.13,129.01,129.09,10892.0,105.525,105.5823,105.4842,105.5496,10892.0
2019-10-02 10:40:00,129.11,129.19,129.0,129.04,13921.0,105.5659,105.6313,105.476,105.5087,13921.0
2019-10-02 10:45:00,129.03,129.07,129.0,129.04,9063.0,105.5005,105.5332,105.476,105.5087,9063.0
2019-10-02 10:50:00,129.05,129.18,128.94,129.18,35063.0,105.5169,105.6232,105.4269,105.6232,35063.0
2019-10-02 10:55:00,129.13,129.18,129.01,129.01,4213.0,105.5823,105.6232,105.4842,105.4842,4213.0
2019-10-02 11:00:00,129.0,129.06,129.0,129.04,10025.0,105.476,105.525,105.476,105.5087,10025.0
2019-10-02 11:05:00,129.04,129.05,129.0,129.02,10324.0,105.5087,105.5169,105.476,105.4923,10324.0
2019-10-02 11:10:00,129.02,129.04,129.0,129.03,16981.0,105.4923,105.5087,105.476,105.5005,16981.0
2019-10-02 11:15:00,129.0,129.12,129.0,129.08,11277.0,105.476,105.5741,105.476,105.5414,11277.0
2019-10-02 11:20:00,129.12,129.13,129.08,129.12,11190.0,105.5741,105.5823,105.5414,105.5741,11190.0
2019-10-02 11:25:00,129.12,129.12,129.1,129.12,12150.0,105.5741,105.5741,105.5578,105.5741,12150.0
2019-10-02 11:30:00,129.1,129.12,128.6,128.6,33850.0,105.5578,105.5741,105.1489,105.1489,33850.0
2019-10-02 11:35:00,128.62,128.7,128.6,128.62,22707.0,105.1653,105.2307,105.1489,105.1653,22707.0
2019-10-02 11:40:00,128.69,128.7,128.6,128.66,4754.0,105.2225,105.2307,105.1489,105.198,4754.0
2019-10-02 11:45:00,128.65,128.7,128.62,128.64,2614.0,105.1898,105.2307,105.1653,105.1816,2614.0
2019-10-02 11:50:00,128.63,128.7,128.62,128.62,9139.0,105.1735,105.2307,105.1653,105.1653,9139.0
2019-10-02 11:55:00,128.61,128.73,128.6,128.7,23648.0,105.1571,105.2552,105.1489,105.2307,23648.0
2019-10-02 12:00:00,128.72,128.72,128.6,128.62,8775.0,105.247,105.247,105.1489,105.1653,8775.0
2019-10-02 12:05:00,128.65,128.7,128.61,128.62,12676.0,105.1898,105.2307,105.1571,105.1653,12676.0
2019-10-02 12:10:00,128.61,128.64,128.19,128.19,11435.0,105.1571,105.1816,104.8137,104.8137,11435.0
2019-10-02 12:15:00,128.16,128.16,127.83,127.83,4674.0,104.7892,104.7892,104.5193,104.5193,4674.0
2019-10-02 12:20:00,127.88,127.88,127.67,127.74,3826.0,104.5602,104.5602,104.3885,104.4458,3826.0
2019-10-02 12:25:00,127.75,127.75,127.5,127.64,3081.0,104.4539,104.4539,104.2495,104.364,3081.0
2019-10-02 12:30:00,127.62,127.93,127.53,127.55,10426.0,104.3476,104.6011,104.2741,104.2904,10426.0
2019-10-02 12:35:00,127.54,127.59,127.25,127.25,29243.0,104.2822,104.3231,104.0451,104.0451,29243.0
2019-10-02 12:40:00,127.23,127.33,127.14,127.3,8646.0,104.0288,104.1105,103.9552,104.086,8646.0
2019-10-02 12:45:00,127.32,127.32,126.9,126.97,8982.0,104.1023,104.1023,103.7589,103.8162,8982.0
2019-10-02 12:50:00,126.99,127.02,126.81,126.81,2917.0,103.8325,103.8571,103.6853,103.6853,2917.0
2019-10-02 12:55:00,126.85,126.95,126.76,126.78,5432.0,103.7181,103.7998,103.6445,103.6608,5432.0
2019-10-02 13:00:00,126.8,126.88,126.56,126.56,17033.0,103.6772,103.7426,103.4809,103.4809,17033.0
2019-10-02 13:05:00,126.59,126.71,126.32,126.33,5850.0,103.5055,103.6036,103.2847,103.2929,5850.0
2019-10-02 13:10:00,126.32,126.6,126.32,126.54,9199.0,103.2847,103.5136,103.2847,103.4646,9199.0
2019-10-02 13:15:00,126.53,126.55,126.2,126.2,3400.0,103.4564,103.4728,103.1866,103.1866,3400.0
2019-10-02 13:20:00,126.2,126.55,126.16,126.53,17877.0,103.1866,103.4728,103.1539,103.4564,17877.0
2019-10-02 13:25:00,126.57,127.07,126.53,127.04,50733.0,103.4891,103.8979,103.4564,103.8734,50733.0
2019-10-02 13:30:00,127.04,127.1,127.0,127.03,15471.0,103.8734,103.9225,103.8407,103.8652,15471.0
2019-10-02 13:35:00,127.04,127.05,127.0,127.01,18731.0,103.8734,103.8816,103.8407,103.8489,18731.0
2019-10-02 13:40:00,127.02,127.05,127.0,127.04,16423.0,103.8571,103.8816,103.8407,103.8734,16423.0
2019-10-02 13:45:00,127.02,127.03,127.0,127.02,9788.0,103.8571,103.8652,103.8407,103.8571,9788.0
2019-10-02 13:50:00,127.0,127.04,127.0,127.0,6041.0,103.8407,103.8734,103.8407,103.8407,6041.0
2019-10-02 13:55:00,127.02,127.31,127.02,127.31,8074.0,103.8571,104.0942,103.8571,104.0942,8074.0
2019-10-02 14:00:00,127.26,127.27,127.0,127.0,19675.0,104.0533,104.0615,103.8407,103.8407,19675.0
2019-10-02 14:05:00,127.03,127.23,127.03,127.23,1906.0,103.8652,104.0288,103.8652,104.0288,1906.0
2019-10-02 14:10:00,127.22,127.3,127.21,127.25,4073.0,104.0206,104.086,104.0124,104.0451,4073.0
2019-10-02 14:15:00,127.25,127.32,127.21,127.22,4165.0,104.0451,104.1023,104.0124,104.0206,4165.0
2019-10-02 14:20:00,127.23,127.43,127.2,127.43,35702.0,104.0288,104.1923,104.0042,104.1923,35702.0
2019-10-02 14:25:00,127.41,127.59,127.41,127.51,12602.0,104.1759,104.3231,104.1759,104.2577,12602.0
2019-10-02 14:30:00,127.51,127.51,127.1,127.2,8800.0,104.2577,104.2577,103.9225,104.0042,8800.0
2019-10-02 14:35:00,127.21,127.39,127.18,127.33,4291.0,104.0124,104.1596,103.9879,104.1105,4291.0
2019-10-02 14:40:00,127.33,127.33,127.25,127.31,4124.0,104.1105,104.1105,104.0451,104.0942,4124.0
2019-10-02 14:45:00,127.39,127.42,127.31,127.39,5319.0,104.1596,104.1841,104.0942,104.1596,5319.0
2019-10-02 14:50:00,127.34,127.4,127.24,127.32,3419.0,104.1187,104.1678,104.0369,104.1023,3419.0
2019-10-02 14:55:00,127.31,127.39,127.26,127.37,3175.0,104.0942,104.1596,104.0533,104.1432,3175.0
2019-10-02 15:00:00,127.4,127.43,127.25,127.29,4287.0,104.1678,104.1923,104.0451,104.0778,4287.0
2019-10-02 15:05:00,127.32,127.35,127.28,127.32,3400.0,104.1023,104.1269,104.0696,104.1023,3400.0
2019-10-02 15:10:00,127.32,127.53,127.32,127.52,4975.0,104.1023,104.2741,104.1023,104.2659,4975.0
2019-10-02 15:15:00,127.46,127.5,127.42,127.44,3000.0,104.2168,104.2495,104.1841,104.2005,3000.0
2019-10-02 15:20:00,127.45,127.54,127.39,127.46,5643.0,104.2086,104.2822,104.1596,104.2168,5643.0
2019-10-02 15:25:00,127.53,127.68,127.42,127.42,17624.0,104.2741,104.3967,104.1841,104.1841,17624.0
2019-10-02 15:30:00,127.38,127.39,127.28,127.33,3709.0,104.1514,104.1596,104.0696,104.1105,3709.0
2019-10-02 15:35:00,127.36,127.43,127.33,127.38,5049.0,104.1351,104.1923,104.1105,104.1514,5049.0
2019-10-02 15:40:00,127.38,127.45,127.36,127.39,6610.0,104.1514,104.2086,104.1351,104.1596,6610.0
2019-10-02 15:45:00,127.42,127.42,127.12,127.12,10115.0,104.1841,104.1841,103.9388,103.9388,10115.0
2019-10-02 15:50:00,127.15,127.33,127.09,127.3,21636.0,103.9633,104.1105,103.9143,104.086,21636.0
2019-10-02 15:55:00,127.28,127.68,127.28,127.67,78760.0,104.0696,104.3967,104.0696,104.3885,78760.0
2019-10-03 09:30:00,127.82,128.35,127.82,128.28,7735.0,104.5112,104.9445,104.5112,104.8873,7735.0
2019-10-03 09:35:00,128.25,128.57,128.09,128.24,6740.0,104.8628,105.1244,104.7319,104.8546,6740.0
2019-10-03 09:40:00,128.38,128.72,128.38,128.59,2023.0,104.969,105.247,104.969,105.1408,2023.0
2019-10-03 09:45:00,128.76,128.99,128.76,128.99,2440.0,105.2798,105.4678,105.2798,105.4678,2440.0
2019-10-03 09:50:00,129.05,129.16,129.0,129.01,4700.0,105.5169,105.6068,105.476,105.4842,4700.0
2019-10-03 09:55:00,129.06,129.13,129.0,129.01,5242.0,105.525,105.5823,105.476,105.4842,5242.0
2019-10-03 10:00:00,129.01,129.1,129.0,129.0,58478.0,105.4842,105.5578,105.476,105.476,58478.0
2019-10-03 10:05:00,129.01,129.12,128.93,129.07,62404.0,105.4842,105.5741,105.4188,105.5332,62404.0
2019-10-03 10:10:00,129.03,129.03,128.2,128.38,16694.0,105.5005,105.5005,104.8219,104.969,16694.0
2019-10-03 10:15:00,128.38,128.67,128.28,128.51,5400.0,104.969,105.2062,104.8873,105.0753,5400.0
2019-10-03 10:20:00,128.67,129.08,128.66,128.97,7265.0,105.2062,105.5414,105.198,105.4515,7265.0
2019-10-03 10:25:00,128.91,129.83,128.91,129.73,8549.0,105.4024,106.1546,105.4024,106.0729,8549.0
2019-10-03 10:30:00,129.73,130.4,129.73,130.15,39082.0,106.0729,106.6207,106.0729,106.4163,39082.0
2019-10-03 10:35:00,130.15,130.48,130.12,130.38,12169.0,106.4163,106.6861,106.3917,106.6043,12169.0
2019-10-03 10:40:00,130.44,130.67,130.29,130.4,20743.0,106.6534,106.8415,106.5307,106.6207,20743.0
2019-10-03 10:45:00,130.25,130.26,129.37,129.37,36786.0,106.498,106.5062,105.7785,105.7785,36786.0
2019-10-03 10:50:00,129.27,129.37,129.05,129.15,4057.0,105.6968,105.7785,105.5169,105.5986,4057.0
2019-10-03 10:55:00,129.05,129.17,128.83,129.16,11426.0,105.5169,105.615,105.337,105.6068,11426.0
2019-10-03 11:00:00,129.1,129.28,128.95,129.15,14615.0,105.5578,105.7049,105.4351,105.5986,14615.0
2019-10-03 11:05:00,129.07,129.14,128.86,128.9,78108.0,105.5332,105.5905,105.3615,105.3942,78108.0
2019-10-03 11:10:00,128.8,128.97,128.67,128.67,10630.0,105.3125,105.4515,105.2062,105.2062,10630.0
2019-10-03 11:15:00,128.67,129.0,128.6,128.83,28594.0,105.2062,105.476,105.1489,105.337,28594.0
2019-10-03 11:20:00,128.8,129.1,128.78,128.81,7963.0,105.3125,105.5578,105.2961,105.3206,7963.0
2019-10-03 11:25:00,128.83,128.94,128.67,128.89,15018.0,105.337,105.4269,105.2062,105.386,15018.0
2019-10-03 11:30:00,128.81,128.85,128.6,128.62,15647.0,105.3206,105.3533,105.1489,105.1653,15647.0
2019-10-03 11:35:00,128.65,128.7,128.47,128.53,4285.0,105.1898,105.2307,105.0426,105.0917,4285.0
2019-10-03 11:40:00,128.53,129.15,128.47,129.11,33802.0,105.0917,105.5986,105.0426,105.5659,33802.0
2019-10-03 11:45:00,129.13,129.2,129.02,129.14,9562.0,105.5823,105.6395,105.4923,105.5905,9562.0
2019-10-03 11:50:00,129.14,129.18,129.0,129.06,17596.0,105.5905,105.6232,105.476,105.525,17596.0
2019-10-03 11:55:00,129.1,129.2,129.02,129.02,8325.0,105.5578,105.6395,105.4923,105.4923,8325.0
2019-10-03 12:00:00,129.05,129.14,129.0,129.08,18438.0,105.5169,105.5905,105.476,105.5414,18438.0
2019-10-03 12:05:00,129.08,129.38,129.05,129.33,14707.0,105.5414,105.7867,105.5169,105.7458,14707.0
2019-10-03 12:10:00,129.31,129.52,129.31,129.47,6565.0,105.7295,105.9012,105.7295,105.8603,6565.0
2019-10-03 12:15:00,129.42,129.43,129.16,129.17,4800.0,105.8194,105.8276,105.6068,105.615,4800.0
2019-10-03 12:20:00,129.1,129.22,129.05,129.19,15525.0,105.5578,105.6559,105.5169,105.6313,15525.0
2019-10-03 12:25:00,129.2,129.71,129.16,129.66,20912.0,105.6395,106.0565,105.6068,106.0156,20912.0
2019-10-03 12:30:00,129.69,129.79,129.59,129.59,6000.0,106.0402,106.1219,105.9584,105.9584,6000.0
2019-10-03 12:35:00,129.64,129.82,129.58,129.82,3500.0,105.9993,106.1465,105.9502,106.1465,3500.0
2019-10-03 12:40:00,129.84,129.97,129.83,129.94,2585.0,106.1628,106.2691,106.1546,106.2446,2585.0
2019-10-03 12:45:00,129.9,129.9,129.78,129.83,8013.0,106.2119,106.2119,106.1137,106.1546,8013.0
2019-10-03 12:50:00,129.85,129.93,129.74,129.83,4702.0,106.171,106.2364,106.081,106.1546,4702.0
2019-10-03 12:55:00,129.82,129.92,129.81,129.92,5082.0,106.1465,106.2282,106.1383,106.2282,5082.0
2019-10-03 13:00:00,129.91,129.91,129.8,129.87,6538.0,106.22,106.22,106.1301,106.1873,6538.0
2019-10-03 13:05:00,129.88,129.92,129.82,129.88,4482.0,106.1955,106.2282,106.1465,106.1955,4482.0
2019-10-03 13:10:00,129.88,129.89,129.8,129.84,19310.0,106.1955,106.2037,106.1301,106.1628,19310.0
2019-10-03 13:15:00,129.83,129.92,129.66,129.7,12058.0,106.1546,106.2282,106.0156,106.0483,12058.0
2019-10-03 13:20:00,129.7,129.77,129.6,129.71,7262.0,106.0483,106.1056,105.9666,106.0565,7262.0
2019-10-03 13:25:00,129.71,129.74,129.63,129.69,2451.0,106.0565,106.081,105.9911,106.0402,2451.0
2019-10-03 13:30:00,129.7,129.73,129.64,129.67,4122.0,106.0483,106.0729,105.9993,106.0238,4122.0
2019-10-03 13:35:00,129.64,129.64,129.52,129.52,5325.0,105.9993,105.9993,105.9012,105.9012,5325.0
2019-10-03 13:40:00,129.51,129.7,129.45,129.66,4660.0,105.893,106.0483,105.8439,106.0156,4660.0
2019-10-03 13:45:00,129.64,129.71,129.58,129.68,5874.0,105.9993,106.0565,105.9502,106.032,5874.0
2019-10-03 13:50:00,129.67,129.69,129.6,129.65,2401.0,106.0238,106.0402,105.9666,106.0075,2401.0
2019-10-03 13:55:00,129.65,129.74,129.65,129.66,3862.0,106.0075,106.081,106.0075,106.0156,3862.0
2019-10-03 14:00:00,129.67,129.68,129.6,129.63,2153.0,106.0238,106.032,105.9666,105.9911,2153.0
2019-10-03 14:05:00,129.63,129.71,129.61,129.71,4200.0,105.9911,106.0565,105.9747,106.0565,4200.0
2019-10-03 14:10:00,129.71,129.79,129.58,129.58,6250.0,106.0565,106.1219,105.9502,105.9502,6250.0
2019-10-03 14:15:00,129.57,129.68,129.56,129.58,3801.0,105.942,106.032,105.9339,105.9502,3801.0
2019-10-03 14:20:00,129.54,129.57,129.42,129.55,4850.0,105.9175,105.942,105.8194,105.9257,4850.0
2019-10-03 14:25:00,129.53,129.58,129.45,129.5,4283.0,105.9093,105.9502,105.8439,105.8848,4283.0
2019-10-03 14:30:00,129.5,129.56,129.45,129.52,3410.0,105.8848,105.9339,105.8439,105.9012,3410.0
2019-10-03 14:35:00,129.48,129.57,129.46,129.5,1892.0,105.8685,105.942,105.8521,105.8848,1892.0
2019-10-03 14:40:00,129.44,129.5,129.42,129.5,4330.0,105.8358,105.8848,105.8194,105.8848,4330.0
2019-10-03 14:45:00,129.5,129.56,129.44,129.52,4844.0,105.8848,105.9339,105.8358,105.9012,4844.0
2019-10-03 14:50:00,129.5,129.51,129.42,129.51,3070.0,105.8848,105.893,105.8194,105.893,3070.0
2019-10-03 14:55:00,129.51,129.52,129.44,129.49,3174.0,105.893,105.9012,105.8358,105.8766,3174.0
2019-10-03 15:00:00,129.45,129.49,129.42,129.45,4526.0,105.8439,105.8766,105.8194,105.8439,4526.0
2019-10-03 15:05:00,129.45,129.45,129.29,129.37,15548.0,105.8439,105.8439,105.7131,105.7785,15548.0
2019-10-03 15:10:00,129.4,129.41,129.36,129.39,5861.0,105.803,105.8112,105.7703,105.7949,5861.0
2019-10-03 15:15:00,129.38,129.53,129.37,129.45,4699.0,105.7867,105.9093,105.7785,105.8439,4699.0
2019-10-03 15:20:00,129.41,129.46,129.39,129.41,5509.0,105.8112,105.8521,105.7949,105.8112,5509.0
2019-10-03 15:25:00,129.37,129.41,129.32,129.41,3862.0,105.7785,105.8112,105.7376,105.8112,3862.0
2019-10-03 15:30:00,129.4,129.48,129.39,129.45,17454.0,105.803,105.8685,105.7949,105.8439,17454.0
2019-10-03 15:35:00,129.44,129.5,129.43,129.49,4212.0,105.8358,105.8848,105.8276,105.8766,4212.0
2019-10-03 15:40:00,129.5,129.53,129.42,129.42,8211.0,105.8848,105.9093,105.8194,105.8194,8211.0
2019-10-03 15:45:00,129.4,129.44,129.29,129.38,18992.0,105.803,105.8358,105.7131,105.7867,18992.0
2019-10-03 15:50:00,129.34,129.53,129.26,129.36,29688.0,105.754,105.9093,105.6886,105.7703,29688.0
2019-10-03 15:55:00,129.34,129.73,129.31,129.71,99662.0,105.754,106.0729,105.7295,106.0565,99662.0
2019-10-04 09:30:00,129.89,130.16,129.66,129.71,22403.0,106.2037,106.4245,106.0156,106.0565,22403.0
2019-10-04 09:35:00,129.7,129.99,129.55,129.64,8689.0,106.0483,106.2855,105.9257,105.9993,8689.0
2019-10-04 09:40:00,129.68,129.69,129.37,129.41,8033.0,106.032,106.0402,105.7785,105.8112,8033.0
2019-10-04 09:45:00,129.34,129.48,129.27,129.27,6123.0,105.754,105.8685,105.6968,105.6968,6123.0
2019-10-04 09:50:00,129.3,129.45,129.3,129.34,10937.0,105.7213,105.8439,105.7213,105.754,10937.0
2019-10-04 09:55:00,129.35,129.47,129.25,129.41,8368.0,105.7622,105.8603,105.6804,105.8112,8368.0
2019-10-04 10:00:00,129.41,129.64,129.36,129.57,13817.0,105.8112,105.9993,105.7703,105.942,13817.0
2019-10-04 10:05:00,129.66,129.66,129.38,129.38,4694.0,106.0156,106.0156,105.7867,105.7867,4694.0
2019-10-04 10:10:00,129.38,129.47,129.34,129.38,6850.0,105.7867,105.8603,105.754,105.7867,6850.0
2019-10-04 10:15:00,129.34,129.57,129.34,129.53,9399.0,105.754,105.942,105.754,105.9093,9399.0
2019-10-04 10:20:00,129.48,129.53,129.42,129.5,7527.0,105.8685,105.9093,105.8194,105.8848,7527.0
2019-10-04 10:25:00,129.5,129.55,129.4,129.44,8533.0,105.8848,105.9257,105.803,105.8358,8533.0
2019-10-04 10:30:00,129.46,129.54,129.4,129.48,2401.0,105.8521,105.9175,105.803,105.8685,2401.0
2019-10-04 10:35:00,129.44,129.51,129.33,129.45,22480.0,105.8358,105.893,105.7458,105.8439,22480.0
2019-10-04 10:40:00,129.4,129.49,129.37,129.4,3061.0,105.803,105.8766,105.7785,105.803,3061.0
2019-10-04 10:45:00,129.39,129.61,129.39,129.57,6584.0,105.7949,105.9747,105.7949,105.942,6584.0
2019-10-04 10:50:00,129.55,129.57,129.44,129.52,1768.0,105.9257,105.942,105.8358,105.9012,1768.0
2019-10-04 10:55:00,129.61,129.76,129.61,129.7,3316.0,105.9747,106.0974,105.9747,106.0483,3316.0
2019-10-04 11:00:00,129.66,129.74,129.66,129.71,15920.0,106.0156,106.081,106.0156,106.0565,15920.0
2019-10-04 11:05:00,129.75,129.88,129.73,129.76,6225.0,106.0892,106.1955,106.0729,106.0974,6225.0
2019-10-04 11:10:00,129.74,129.76,129.67,129.72,24211.0,106.081,106.0974,106.0238,106.0647,24211.0
2019-10-04 11:15:00,129.75,129.97,129.75,129.97,13488.0,106.0892,106.2691,106.0892,106.2691,13488.0
2019-10-04 11:20:00,129.91,129.93,129.81,129.83,3811.0,106.22,106.2364,106.1383,106.1546,3811.0
2019-10-04 11:25:00,129.85,130.0,129.8,129.97,14554.0,106.171,106.2936,106.1301,106.2691,14554.0
2019-10-04 11:30:00,129.99,130.02,129.88,129.97,4610.0,106.2855,106.31,106.1955,106.2691,4610.0
2019-10-04 11:35:00,130.01,130.08,130.01,130.06,2680.0,106.3018,106.359,106.3018,106.3427,2680.0
2019-10-04 11:40:00,130.0,130.04,129.98,130.02,1281.0,106.2936,106.3263,106.2773,106.31,1281.0
2019-10-04 11:45:00,130.01,130.14,130.01,130.13,3010.0,106.3018,106.4081,106.3018,106.3999,3010.0
2019-10-04 11:50:00,130.14,130.26,130.14,130.19,2677.0,106.4081,106.5062,106.4081,106.449,2677.0
2019-10-04 11:55:00,130.32,130.32,130.19,130.19,962.0,106.5553,106.5553,106.449,106.449,962.0
2019-10-04 12:00:00,130.19,130.21,130.06,130.09,2003.0,106.449,106.4653,106.3427,106.3672,2003.0
2019-10-04 12:05:00,130.08,130.1,129.94,130.01,7895.0,106.359,106.3754,106.2446,106.3018,7895.0
2019-10-04 12:10:00,130.03,130.03,129.88,129.89,6643.0,106.3182,106.3182,106.1955,106.2037,6643.0
2019-10-04 12:15:00,129.87,129.95,129.8,129.95,3841.0,106.1873,106.2527,106.1301,106.2527,3841.0
2019-10-04 12:20:00,129.91,130.01,129.87,130.01,4931.0,106.22,106.3018,106.1873,106.3018,4931.0
2019-10-04 12:25:00,129.97,129.98,129.93,129.97,4653.0,106.2691,106.2773,106.2364,106.2691,4653.0
2019-10-04 12:30:00,129.9,129.95,129.89,129.93,3033.0,106.2119,106.2527,106.2037,106.2364,3033.0
2019-10-04 12:35:00,129.94,130.01,129.93,129.96,3922.0,106.2446,106.3018,106.2364,106.2609,3922.0
2019-10-04 12:40:00,129.97,130.01,129.91,129.93,4185.0,106.2691,106.3018,106.22,106.2364,4185.0
2019-10-04 12:45:00,129.94,130.18,129.94,130.18,1831.0,106.2446,106.4408,106.2446,106.4408,1831.0
2019-10-04 12:50:00,130.2,130.26,130.09,130.09,5111.0,106.4572,106.5062,106.3672,106.3672,5111.0
2019-10-04 12:55:00,130.06,130.2,130.06,130.14,1600.0,106.3427,106.4572,106.3427,106.4081,1600.0
2019-10-04 13:00:00,130.1,130.15,130.09,130.15,1811.0,106.3754,106.4163,106.3672,106.4163,1811.0
2019-10-04 13:05:00,130.11,130.13,129.81,129.83,16941.0,106.3836,106.3999,106.1383,106.1546,16941.0
2019-10-04 13:10:00,129.73,130.03,129.73,130.01,16415.0,106.0729,106.3182,106.0729,106.3018,16415.0
2019-10-04 13:15:00,129.97,130.06,129.93,130.06,5645.0,106.2691,106.3427,106.2364,106.3427,5645.0
2019-10-04 13:20:00,130.1,130.14,130.07,130.12,1304.0,106.3754,106.4081,106.3509,106.3917,1304.0
2019-10-04 13:25:00,130.12,130.17,130.05,130.06,4350.0,106.3917,106.4326,106.3345,106.3427,4350.0
2019-10-04 13:30:00,130.12,130.12,130.06,130.1,3782.0,106.3917,106.3917,106.3427,106.3754,3782.0
2019-10-04 13:35:00,130.1,130.14,129.95,129.98,10260.0,106.3754,106.4081,106.2527,106.2773,10260.0
2019-10-04 13:40:00,129.99,130.03,129.92,129.96,5320.0,106.2855,106.3182,106.2282,106.2609,5320.0
2019-10-04 13:45:00,129.96,129.96,129.87,129.95,2207.0,106.2609,106.2609,106.1873,106.2527,2207.0
2019-10-04 13:50:00,129.95,130.02,129.84,130.02,4957.0,106.2527,106.31,106.1628,106.31,4957.0
2019-10-04 13:55:00,130.02,130.08,129.99,129.99,3480.0,106.31,106.359,106.2855,106.2855,3480.0
2019-10-04 14:00:00,129.98,130.09,129.94,130.07,2375.0,106.2773,106.3672,106.2446,106.3509,2375.0
2019-10-04 14:05:00,130.06,130.13,130.02,130.13,3341.0,106.3427,106.3999,106.31,106.3999,3341.0
2019-10-04 14:10:00,130.13,130.13,130.03,130.11,2002.0,106.3999,106.3999,106.3182,106.3836,2002.0
2019-10-04 14:15:00,130.09,130.13,130.03,130.09,12180.0,106.3672,106.3999,106.3182,106.3672,12180.0
2019-10-04 14:20:00,130.11,130.17,130.11,130.16,5915.0,106.3836,106.4326,106.3836,106.4245,5915.0
2019-10-04 14:25:00,130.15,130.31,130.14,130.24,8820.0,106.4163,106.5471,106.4081,106.4899,8820.0
2019-10-04 14:30:00,130.24,130.28,130.2,130.24,6808.0,106.4899,106.5226,106.4572,106.4899,6808.0
2019-10-04 14:35:00,130.28,130.33,130.26,130.28,2795.0,106.5226,106.5635,106.5062,106.5226,2795.0
2019-10-04 14:40:00,130.32,130.37,130.25,130.25,2600.0,106.5553,106.5962,106.498,106.498,2600.0
2019-10-04 14:45:00,130.3,130.32,130.24,130.26,8307.0,106.5389,106.5553,106.4899,106.5062,8307.0
2019-10-04 14:50:00,130.21,130.28,130.11,130.26,14226.0,106.4653,106.5226,106.3836,106.5062,14226.0
2019-10-04 14:55:00,130.22,130.28,130.17,130.18,2574.0,106.4735,106.5226,106.4326,106.4408,2574.0
2019-10-04 15:00:00,130.19,130.19,130.04,130.04,3386.0,106.449,106.449,106.3263,106.3263,3386.0
2019-10-04 15:05:00,130.06,130.12,130.05,130.1,4709.0,106.3427,106.3917,106.3345,106.3754,4709.0
2019-10-04 15:10:00,130.16,130.21,130.09,130.12,4791.0,106.4245,106.4653,106.3672,106.3917,4791.0
2019-10-04 15:15:00,130.1,130.13,130.08,130.11,2818.0,106.3754,106.3999,106.359,106.3836,2818.0
2019-10-04 15:20:00,130.12,130.13,129.89,129.89,6167.0,106.3917,106.3999,106.2037,106.2037,6167.0
2019-10-04 15:25:00,129.91,130.06,129.87,129.99,5543.0,106.22,106.3427,106.1873,106.2855,5543.0
2019-10-04 15:30:00,130.01,130.12,129.99,130.04,11773.0,106.3018,106.3917,106.2855,106.3263,11773.0
2019-10-04 15:35:00,130.06,130.07,130.0,130.0,14479.0,106.3427,106.3509,106.2936,106.2936,14479.0
2019-10-04 15:40:00,130.0,130.01,129.92,129.95,27911.0,106.2936,106.3018,106.2282,106.2527,27911.0
2019-10-04 15:45:00,129.94,130.03,129.94,129.98,27006.0,106.2446,106.3182,106.2446,106.2773,27006.0
2019-10-04 15:50:00,129.99,130.04,129.89,129.91,43083.0,106.2855,106.3263,106.2037,106.22,43083.0
2019-10-04 15:55:00,129.98,130.3,129.97,130.25,64861.0,106.2773,106.5389,106.2691,106.498,64861.0
2019-10-07 09:30:00,129.67,130.08,129.05,129.42,16098.0,106.0238,106.359,105.5169,105.8194,16098.0
2019-10-07 09:35:00,129.18,129.19,128.95,129.0,3400.0,105.6232,105.6313,105.4351,105.476,3400.0
2019-10-07 09:40:00,128.84,129.25,128.84,128.96,5591.0,105.3452,105.6804,105.3452,105.4433,5591.0
2019-10-07 09:45:00,128.94,129.06,128.78,128.79,5310.0,105.4269,105.525,105.2961,105.3043,5310.0
2019-10-07 09:50:00,128.77,128.78,128.48,128.62,15204.0,105.2879,105.2961,105.0508,105.1653,15204.0
2019-10-07 09:55:00,128.54,128.75,128.49,128.65,21987.0,105.0999,105.2716,105.059,105.1898,21987.0
2019-10-07 10:00:00,128.65,128.73,128.5,128.56,5822.0,105.1898,105.2552,105.0672,105.1162,5822.0
2019-10-07 10:05:00,128.56,128.6,128.33,128.35,24815.0,105.1162,105.1489,104.9282,104.9445,24815.0
2019-10-07 10:10:00,128.32,128.37,128.03,128.12,11159.0,104.92,104.9609,104.6829,104.7565,11159.0
2019-10-07 10:15:00,128.14,128.21,127.88,127.9,10087.0,104.7728,104.83,104.5602,104.5766,10087.0
2019-10-07 10:20:00,127.88,128.43,127.88,128.41,6473.0,104.5602,105.0099,104.5602,104.9936,6473.0
2019-10-07 10:25:00,128.42,128.56,128.31,128.31,6479.0,105.0018,105.1162,104.9118,104.9118,6479.0
2019-10-07 10:30:00,128.32,128.63,128.31,128.62,7281.0,104.92,105.1735,104.9118,105.1653,7281.0
2019-10-07 10:35:00,128.63,128.88,128.62,128.78,4804.0,105.1735,105.3779,105.1653,105.2961,4804.0
2019-10-07 10:40:00,128.85,129.01,128.75,129.0,24947.0,105.3533,105.4842,105.2716,105.476,24947.0
2019-10-07 10:45:00,128.99,129.04,128.92,129.03,2020.0,105.4678,105.5087,105.4106,105.5005,2020.0
2019-10-07 10:50:00,128.91,128.97,128.65,128.71,32413.0,105.4024,105.4515,105.1898,105.2389,32413.0
2019-10-07 10:55:00,128.71,128.78,128.55,128.58,23696.0,105.2389,105.2961,105.108,105.1326,23696.0
2019-10-07 11:00:00,128.55,128.59,128.1,128.4,39513.0,105.108,105.1408,104.7401,104.9854,39513.0
2019-10-07 11:05:00,128.35,128.46,128.3,128.41,3400.0,104.9445,105.0345,104.9036,104.9936,3400.0
2019-10-07 11:10:00,128.47,128.47,128.24,128.3,4627.0,105.0426,105.0426,104.8546,104.9036,4627.0
2019-10-07 11:15:00,128.28,128.34,128.08,128.28,2955.0,104.8873,104.9363,104.7238,104.8873,2955.0
2019-10-07 11:20:00,128.25,128.37,128.2,128.21,2504.0,104.8628,104.9609,104.8219,104.83,2504.0
2019-10-07 11:25:00,128.16,128.47,128.13,128.44,8342.0,104.7892,105.0426,104.7646,105.0181,8342.0
2019-10-07 11:30:00,128.46,128.51,128.22,128.48,9270.0,105.0345,105.0753,104.8382,105.0508,9270.0
2019-10-07 11:35:00,128.55,128.6,128.53,128.54,2832.0,105.108,105.1489,105.0917,105.0999,2832.0
2019-10-07 11:40:00,128.52,128.63,128.52,128.6,1201.0,105.0835,105.1735,105.0835,105.1489,1201.0
2019-10-07 11:45:00,128.63,128.71,128.5,128.53,7189.0,105.1735,105.2389,105.0672,105.0917,7189.0
2019-10-07 11:50:00,128.53,128.69,128.52,128.59,5198.0,105.0917,105.2225,105.0835,105.1408,5198.0
2019-10-07 11:55:00,128.59,128.67,128.51,128.62,2420.0,105.1408,105.2062,105.0753,105.1653,2420.0
2019-10-07 12:00:00,128.63,128.82,128.56,128.8,6884.0,105.1735,105.3288,105.1162,105.3125,6884.0
2019-10-07 12:05:00,128.89,129.0,128.85,128.94,5578.0,105.386,105.476,105.3533,105.4269,5578.0
2019-10-07 12:10:00,128.95,129.02,128.82,128.82,3588.0,105.4351,105.4923,105.3288,105.3288,3588.0
2019-10-07 12:15:00,128.81,128.85,128.7,128.71,2887.0,105.3206,105.3533,105.2307,105.2389,2887.0
2019-10-07 12:20:00,128.74,128.98,128.74,128.87,12448.0,105.2634,105.4596,105.2634,105.3697,12448.0
2019-10-07 12:25:00,128.8,128.84,128.73,128.73,8136.0,105.3125,105.3452,105.2552,105.2552,8136.0
2019-10-07 12:30:00,128.7,128.71,128.58,128.59,1120.0,105.2307,105.2389,105.1326,105.1408,1120.0
2019-10-07 12:35:00,128.6,128.67,128.6,128.62,3006.0,105.1489,105.2062,105.1489,105.1653,3006.0
2019-10-07 12:40:00,128.66,128.7,128.58,128.67,5393.0,105.198,105.2307,105.1326,105.2062,5393.0
2019-10-07 12:45:00,128.7,128.73,128.66,128.7,2100.0,105.2307,105.2552,105.198,105.2307,2100.0
2019-10-07 12:50:00,128.79,128.79,128.67,128.72,3234.0,105.3043,105.3043,105.2062,105.247,3234.0
2019-10-07 12:55:00,128.74,128.74,128.58,128.63,2588.0,105.2634,105.2634,105.1326,105.1735,2588.0
2019-10-07 13:00:00,128.61,128.68,128.58,128.65,6260.0,105.1571,105.2143,105.1326,105.1898,6260.0
2019-10-07 13:05:00,128.66,128.69,128.47,128.48,4525.0,105.198,105.2225,105.0426,105.0508,4525.0
2019-10-07 13:10:00,128.46,128.49,128.33,128.33,5078.0,105.0345,105.059,104.9282,104.9282,5078.0
2019-10-07 13:15:00,128.33,128.37,128.29,128.31,3627.0,104.9282,104.9609,104.8955,104.9118,3627.0
2019-10-07 13:20:00,128.28,128.34,128.23,128.31,7647.0,104.8873,104.9363,104.8464,104.9118,7647.0
2019-10-07 13:25:00,128.3,128.3,128.24,128.25,3470.0,104.9036,104.9036,104.8546,104.8628,3470.0
2019-10-07 13:30:00,128.23,128.45,128.23,128.4,7871.0,104.8464,105.0263,104.8464,104.9854,7871.0
2019-10-07 13:35:00,128.37,128.38,128.16,128.21,10486.0,104.9609,104.969,104.7892,104.83,10486.0
2019-10-07 13:40:00,128.2,128.39,128.2,128.32,4296.0,104.8219,104.9772,104.8219,104.92,4296.0
2019-10-07 13:45:00,128.28,128.46,128.28,128.39,4714.0,104.8873,105.0345,104.8873,104.9772,4714.0
2019-10-07 13:50:00,128.42,128.59,128.4,128.58,3851.0,105.0018,105.1408,104.9854,105.1326,3851.0
2019-10-07 13:55:00,128.56,128.63,128.47,128.51,3876.0,105.1162,105.1735,105.0426,105.0753,3876.0
2019-10-07 14:00:00,128.5,128.53,128.35,128.38,4660.0,105.0672,105.0917,104.9445,104.969,4660.0
2019-10-07 14:05:00,128.36,128.39,128.21,128.23,6835.0,104.9527,104.9772,104.83,104.8464,6835.0
2019-10-07 14:10:00,128.19,128.19,127.97,128.05,6314.0,104.8137,104.8137,104.6338,104.6992,6314.0
2019-10-07 14:15:00,128.04,128.1,127.97,128.1,6017.0,104.691,104.7401,104.6338,104.7401,6017.0
2019-10-07 14:20:00,128.07,128.07,127.97,128.0,5429.0,104.7156,104.7156,104.6338,104.6583,5429.0
2019-10-07 14:25:00,128.02,128.11,128.0,128.08,5128.0,104.6747,104.7483,104.6583,104.7238,5128.0
2019-10-07 14:30:00,128.06,128.08,127.95,127.96,8522.0,104.7074,104.7238,104.6175,104.6256,8522.0
2019-10-07 14:35:00,127.98,128.08,127.96,128.07,10617.0,104.642,104.7238,104.6256,104.7156,10617.0
2019-10-07 14:40:00,128.06,128.13,128.02,128.11,12861.0,104.7074,104.7646,104.6747,104.7483,12861.0
2019-10-07 14:45:00,128.09,128.24,128.08,128.16,13983.0,104.7319,104.8546,104.7238,104.7892,13983.0
2019-10-07 14:50:00,128.14,128.17,128.04,128.07,10180.0,104.7728,104.7973,104.691,104.7156,10180.0
2019-10-07 14:55:00,128.09,128.19,128.05,128.19,7738.0,104.7319,104.8137,104.6992,104.8137,7738.0
2019-10-07 15:00:00,128.12,128.24,128.12,128.24,4564.0,104.7565,104.8546,104.7565,104.8546,4564.0
2019-10-07 15:05:00,128.26,128.4,128.25,128.4,6643.0,104.8709,104.9854,104.8628,104.9854,6643.0
2019-10-07 15:10:00,128.37,128.39,128.23,128.34,6640.0,104.9609,104.9772,104.8464,104.9363,6640.0
2019-10-07 15:15:00,128.31,128.42,128.26,128.26,10842.0,104.9118,105.0018,104.8709,104.8709,10842.0
2019-10-07 15:20:00,128.26,128.26,128.07,128.11,6557.0,104.8709,104.8709,104.7156,104.7483,6557.0
2019-10-07 15:25:00,128.14,128.25,128.13,128.17,4588.0,104.7728,104.8628,104.7646,104.7973,4588.0
2019-10-07 15:30:00,128.18,128.19,128.01,128.03,8281.0,104.8055,104.8137,104.6665,104.6829,8281.0
2019-10-07 15:35:00,128.05,128.14,128.03,128.11,9366.0,104.6992,104.7728,104.6829,104.7483,9366.0
2019-10-07 15:40:00,128.09,128.13,127.96,127.97,11249.0,104.7319,104.7646,104.6256,104.6338,11249.0
2019-10-07 15:45:00,127.98,128.03,127.97,128.01,10776.0,104.642,104.6829,104.6338,104.6665,10776.0
2019-10-07 15:50:00,128.0,128.11,127.95,128.09,31641.0,104.6583,104.7483,104.6175,104.7319,31641.0
2019-10-07 15:55:00,128.11,128.53,128.03,128.21,177557.0,104.7483,105.0917,104.6829,104.83,177557.0
2019-10-08 09:30:00,128.56,129.28,128.01,128.01,12544.0,105.1162,105.7049,104.6665,104.6665,12544.0
2019-10-08 09:35:00,128.04,128.14,127.73,128.14,1680.0,104.691,104.7728,104.4376,104.7728,1680.0
2019-10-08 09:40:00,128.0,128.06,128.0,128.03,700.0,104.6583,104.7074,104.6583,104.6829,700.0
2019-10-08 09:45:00,128.03,128.1,127.78,127.81,2370.0,104.6829,104.7401,104.4785,104.503,2370.0
2019-10-08 09:50:00,127.77,127.98,127.65,127.96,8235.0,104.4703,104.642,104.3722,104.6256,8235.0
2019-10-08 09:55:00,128.06,128.06,127.94,127.95,1475.0,104.7074,104.7074,104.6093,104.6175,1475.0
2019-10-08 10:00:00,127.93,128.07,127.84,127.94,1362.0,104.6011,104.7156,104.5275,104.6093,1362.0
2019-10-08 10:05:00,127.95,127.98,127.88,127.88,900.0,104.6175,104.642,104.5602,104.5602,900.0
2019-10-08 10:10:00,127.82,127.83,127.63,127.83,1544.0,104.5112,104.5193,104.3558,104.5193,1544.0
2019-10-08 10:15:00,127.82,127.9,127.7,127.86,4056.0,104.5112,104.5766,104.4131,104.5439,4056.0
2019-10-08 10:20:00,127.92,128.25,127.92,128.25,178685.0,104.5929,104.8628,104.5929,104.8628,178685.0
2019-10-08 10:25:00,128.27,128.34,128.17,128.32,2365.0,104.8791,104.9363,104.7973,104.92,2365.0
2019-10-08 10:30:00,128.32,128.59,128.32,128.39,2810.0,104.92,105.1408,104.92,104.9772,2810.0
2019-10-08 10:35:00,128.38,128.54,128.29,128.5,5783.0,104.969,105.0999,104.8955,105.0672,5783.0
2019-10-08 10:40:00,128.66,128.66,128.58,128.61,900.0,105.198,105.198,105.1326,105.1571,900.0
2019-10-08 10:45:00,128.62,128.62,128.46,128.49,4806.0,105.1653,105.1653,105.0345,105.059,4806.0
2019-10-08 10:50:00,128.47,128.53,128.45,128.52,2547.0,105.0426,105.0917,105.0263,105.0835,2547.0
2019-10-08 10:55:00,128.56,128.82,128.56,128.71,2685.0,105.1162,105.3288,105.1162,105.2389,2685.0
2019-10-08 11:00:00,128.72,128.78,128.66,128.76,1921.0,105.247,105.2961,105.198,105.2798,1921.0
2019-10-08 11:05:00,128.8,128.93,128.8,128.9,2195.0,105.3125,105.4188,105.3125,105.3942,2195.0
2019-10-08 11:10:00,128.88,128.95,128.87,128.89,2697.0,105.3779,105.4351,105.3697,105.386,2697.0
2019-10-08 11:15:00,128.88,128.93,128.83,128.83,2132.0,105.3779,105.4188,105.337,105.337,2132.0
2019-10-08 11:20:00,128.77,128.77,128.55,128.59,5192.0,105.2879,105.2879,105.108,105.1408,5192.0
2019-10-08 11:25:00,128.59,128.59,128.45,128.45,2713.0,105.1408,105.1408,105.0263,105.0263,2713.0
2019-10-08 11:30:00,128.45,128.45,128.23,128.3,2050.0,105.0263,105.0263,104.8464,104.9036,2050.0
2019-10-08 11:35:00,128.36,128.52,128.36,128.48,800.0,104.9527,105.0835,104.9527,105.0508,800.0
2019-10-08 11:40:00,128.51,128.72,128.42,128.65,9952.0,105.0753,105.247,105.0018,105.1898,9952.0
2019-10-08 11:45:00,128.68,128.9,128.68,128.89,3799.0,105.2143,105.3942,105.2143,105.386,3799.0
2019-10-08 11:50:00,128.94,129.06,128.85,129.04,4909.0,105.4269,105.525,105.3533,105.5087,4909.0
2019-10-08 11:55:00,129.05,129.1,128.97,129.02,3057.0,105.5169,105.5578,105.4515,105.4923,3057.0
2019-10-08 12:00:00,129.07,129.08,129.0,129.03,1300.0,105.5332,105.5414,105.476,105.5005,1300.0
2019-10-08 12:05:00,128.99,129.11,128.97,129.04,13174.0,105.4678,105.5659,105.4515,105.5087,13174.0
2019-10-08 12:10:00,129.06,129.09,129.02,129.03,2315.0,105.525,105.5496,105.4923,105.5005,2315.0
2019-10-08 12:15:00,129.05,129.07,129.0,129.0,2193.0,105.5169,105.5332,105.476,105.476,2193.0
2019-10-08 12:20:00,129.02,129.14,129.01,129.14,3583.0,105.4923,105.5905,105.4842,105.5905,3583.0
2019-10-08 12:25:00,129.13,129.24,129.13,129.17,4839.0,105.5823,105.6722,105.5823,105.615,4839.0
2019-10-08 12:30:00,129.16,129.2,128.98,129.09,7513.0,105.6068,105.6395,105.4596,105.5496,7513.0
2019-10-08 12:35:00,129.08,129.11,129.06,129.11,2865.0,105.5414,105.5659,105.525,105.5659,2865.0
2019-10-08 12:40:00,129.12,129.14,129.08,129.13,11590.0,105.5741,105.5905,105.5414,105.5823,11590.0
2019-10-08 12:45:00,129.11,129.21,129.11,129.19,4271.0,105.5659,105.6477,105.5659,105.6313,4271.0
2019-10-08 12:50:00,129.21,129.33,129.18,129.25,9011.0,105.6477,105.7458,105.6232,105.6804,9011.0
2019-10-08 12:55:00,129.25,129.27,129.19,129.25,13265.0,105.6804,105.6968,105.6313,105.6804,13265.0
2019-10-08 13:00:00,129.25,129.25,129.2,129.24,15198.0,105.6804,105.6804,105.6395,105.6722,15198.0
2019-10-08 13:05:00,129.24,129.32,129.2,129.2,4120.0,105.6722,105.7376,105.6395,105.6395,4120.0
2019-10-08 13:10:00,129.18,129.46,129.18,129.4,32426.0,105.6232,105.8521,105.6232,105.803,32426.0
2019-10-08 13:15:00,129.4,129.44,129.31,129.39,3292.0,105.803,105.8358,105.7295,105.7949,3292.0
2019-10-08 13:20:00,129.43,129.5,129.43,129.49,2726.0,105.8276,105.8848,105.8276,105.8766,2726.0
2019-10-08 13:25:00,129.49,129.51,129.45,129.49,2866.0,105.8766,105.893,105.8439,105.8766,2866.0
2019-10-08 13:30:00,129.5,129.55,129.5,129.53,3064.0,105.8848,105.9257,105.8848,105.9093,3064.0
2019-10-08 13:35:00,129.56,129.63,129.46,129.61,6608.0,105.9339,105.9911,105.8521,105.9747,6608.0
2019-10-08 13:40:00,129.59,129.62,129.51,129.6,3688.0,105.9584,105.9829,105.893,105.9666,3688.0
2019-10-08 13:45:00,129.62,129.76,129.56,129.7,5978.0,105.9829,106.0974,105.9339,106.0483,5978.0
2019-10-08 13:50:00,129.69,129.77,129.64,129.76,12735.0,106.0402,106.1056,105.9993,106.0974,12735.0
2019-10-08 13:55:00,129.71,129.75,129.51,129.58,13719.0,106.0565,106.0892,105.893,105.9502,13719.0
2019-10-08 14:00:00,129.56,129.56,129.41,129.41,2103.0,105.9339,105.9339,105.8112,105.8112,2103.0
2019-10-08 14:05:00,129.43,129.61,129.43,129.6,3293.0,105.8276,105.9747,105.8276,105.9666,3293.0
2019-10-08 14:10:00,129.58,129.58,129.5,129.54,2088.0,105.9502,105.9502,105.8848,105.9175,2088.0
2019-10-08 14:15:00,129.55,129.59,129.48,129.56,9526.0,105.9257,105.9584,105.8685,105.9339,9526.0
2019-10-08 14:20:00,129.57,129.72,129.57,129.65,9216.0,105.942,106.0647,105.942,106.0075,9216.0
2019-10-08 14:25:00,129.61,129.65,129.6,129.61,6331.0,105.9747,106.0075,105.9666,105.9747,6331.0
2019-10-08 14:30:00,129.61,129.77,129.61,129.71,32453.0,105.9747,106.1056,105.9747,106.0565,32453.0
2019-10-08 14:35:00,129.73,130.05,129.69,130.03,12343.0,106.0729,106.3345,106.0402,106.3182,12343.0
2019-10-08 14:40:00,130.06,130.12,129.99,130.12,6145.0,106.3427,106.3917,106.2855,106.3917,6145.0
2019-10-08 14:45:00,130.06,130.24,130.03,130.24,5200.0,106.3427,106.4899,106.3182,106.4899,5200.0
2019-10-08 14:50:00,130.23,130.32,130.12,130.12,10301.0,106.4817,106.5553,106.3917,106.3917,10301.0
2019-10-08 14:55:00,130.12,130.3,129.65,129.8,13835.0,106.3917,106.5389,106.0075,106.1301,13835.0
2019-10-08 15:00:00,129.85,130.0,129.7,129.74,7866.0,106.171,106.2936,106.0483,106.081,7866.0
2019-10-08 15:05:00,129.7,129.76,129.57,129.59,7000.0,106.0483,106.0974,105.942,105.9584,7000.0
2019-10-08 15:10:00,129.57,129.59,129.44,129.54,4119.0,105.942,105.9584,105.8358,105.9175,4119.0
2019-10-08 15:15:00,129.52,129.52,129.4,129.47,8081.0,105.9012,105.9012,105.803,105.8603,8081.0
2019-10-08 15:20:00,129.48,129.6,129.46,129.52,10228.0,105.8685,105.9666,105.8521,105.9012,10228.0
2019-10-08 15:25:00,129.53,129.58,129.47,129.5,9077.0,105.9093,105.9502,105.8603,105.8848,9077.0
2019-10-08 15:30:00,129.47,129.57,129.44,129.48,7358.0,105.8603,105.942,105.8358,105.8685,7358.0
2019-10-08 15:35:00,129.46,129.46,128.92,128.92,13849.0,105.8521,105.8521,105.4106,105.4106,13849.0
2019-10-08 15:40:00,128.94,128.97,128.83,128.84,11752.0,105.4269,105.4515,105.337,105.3452,11752.0
2019-10-08 15:45:00,128.84,128.88,128.69,128.77,16363.0,105.3452,105.3779,105.2225,105.2879,16363.0
2019-10-08 15:50:00,128.76,129.11,128.74,129.0,31877.0,105.2798,105.5659,105.2634,105.476,31877.0
2019-10-08 15:55:00,128.98,129.07,128.86,129.0,102916.0,105.4596,105.5332,105.3615,105.476,102916.0
2019-10-09 09:30:00,129.6,130.07,129.36,129.7,17542.0,105.9666,106.3509,105.7703,106.0483,17542.0
2019-10-09 09:35:00,129.61,129.95,129.6,129.92,2214.0,105.9747,106.2527,105.9666,106.2282,2214.0
2019-10-09 09:40:00,129.91,129.91,129.78,129.79,350.0,106.22,106.22,106.1137,106.1219,350.0
2019-10-09 09:45:00,129.94,130.12,129.92,129.94,3927.0,106.2446,106.3917,106.2282,106.2446,3927.0
2019-10-09 09:50:00,129.87,130.06,129.83,129.83,900.0,106.1873,106.3427,106.1546,106.1546,900.0
2019-10-09 09:55:00,129.68,129.72,129.68,129.72,600.0,106.032,106.0647,106.032,106.0647,600.0
2019-10-09 10:00:00,129.82,129.95,129.58,129.58,1400.0,106.1465,106.2527,105.9502,105.9502,1400.0
2019-10-09 10:05:00,129.58,129.82,129.58,129.71,3368.0,105.9502,106.1465,105.9502,106.0565,3368.0
2019-10-09 10:10:00,129.81,129.96,129.71,129.75,2984.0,106.1383,106.2609,106.0565,106.0892,2984.0
2019-10-09 10:15:00,129.74,129.9,129.73,129.79,2201.0,106.081,106.2119,106.0729,106.1219,2201.0
2019-10-09 10:20:00,129.79,130.02,129.79,130.02,1601.0,106.1219,106.31,106.1219,106.31,1601.0
2019-10-09 10:25:00,129.99,130.1,129.97,130.1,1801.0,106.2855,106.3754,106.2691,106.3754,1801.0
2019-10-09 10:30:00,130.23,130.44,130.18,130.41,7866.0,106.4817,106.6534,106.4408,106.6289,7866.0
2019-10-09 10:35:00,130.39,130.58,130.39,130.49,14748.0,106.6125,106.7679,106.6125,106.6943,14748.0
2019-10-09 10:40:00,130.39,130.51,130.34,130.5,4999.0,106.6125,106.7106,106.5716,106.7025,4999.0
2019-10-09 10:45:00,130.5,130.54,130.41,130.48,8583.0,106.7025,106.7352,106.6289,106.6861,8583.0
2019-10-09 10:50:00,130.42,130.42,130.27,130.27,3600.0,106.637,106.637,106.5144,106.5144,3600.0
2019-10-09 10:55:00,130.26,130.28,130.21,130.21,4325.0,106.5062,106.5226,106.4653,106.4653,4325.0
2019-10-09 11:00:00,130.18,130.18,129.88,129.97,12570.0,106.4408,106.4408,106.1955,106.2691,12570.0
2019-10-09 11:05:00,129.99,130.36,129.94,130.36,13682.0,106.2855,106.588,106.2446,106.588,13682.0
2019-10-09 11:10:00,130.36,130.37,130.22,130.31,4794.0,106.588,106.5962,106.4735,106.5471,4794.0
2019-10-09 11:15:00,130.32,130.43,130.32,130.37,3700.0,106.5553,106.6452,106.5553,106.5962,3700.0
2019-10-09 11:20:00,130.34,130.35,130.16,130.19,5507.0,106.5716,106.5798,106.4245,106.449,5507.0
2019-10-09 11:25:00,130.18,130.35,130.13,130.31,17900.0,106.4408,106.5798,106.3999,106.5471,17900.0
2019-10-09 11:30:00,130.34,130.46,130.33,130.35,12749.0,106.5716,106.6697,106.5635,106.5798,12749.0
2019-10-09 11:35:00,130.35,130.45,130.35,130.41,9265.0,106.5798,106.6616,106.5798,106.6289,9265.0
2019-10-09 11:40:00,130.4,130.43,130.36,130.4,7231.0,106.6207,106.6452,106.588,106.6207,7231.0
2019-10-09 11:45:00,130.42,130.52,130.37,130.48,7912.0,106.637,106.7188,106.5962,106.6861,7912.0
2019-10-09 11:50:00,130.48,130.49,130.36,130.36,4608.0,106.6861,106.6943,106.588,106.588,4608.0
2019-10-09 11:55:00,130.4,130.45,130.4,130.41,5408.0,106.6207,106.6616,106.6207,106.6289,5408.0
2019-10-09 12:00:00,130.42,130.54,130.31,130.33,9420.0,106.637,106.7352,106.5471,106.5635,9420.0
2019-10-09 12:05:00,130.32,130.33,130.22,130.23,6586.0,106.5553,106.5635,106.4735,106.4817,6586.0
2019-10-09 12:10:00,130.25,130.31,130.24,130.29,4535.0,106.498,106.5471,106.4899,106.5307,4535.0
2019-10-09 12:15:00,130.31,130.39,130.2,130.39,17156.0,106.5471,106.6125,106.4572,106.6125,17156.0
2019-10-09 12:20:00,130.43,130.59,130.43,130.57,10911.0,106.6452,106.776,106.6452,106.7597,10911.0
2019-10-09 12:25:00,130.57,130.59,130.5,130.53,5114.0,106.7597,106.776,106.7025,106.727,5114.0
2019-10-09 12:30:00,130.56,130.64,130.56,130.63,5992.0,106.7515,106.8169,106.7515,106.8087,5992.0
2019-10-09 12:35:00,130.63,130.79,130.63,130.78,9015.0,106.8087,106.9396,106.8087,106.9314,9015.0
2019-10-09 12:40:00,130.75,130.75,130.59,130.63,3752.0,106.9069,106.9069,106.776,106.8087,3752.0
2019-10-09 12:45:00,130.65,130.65,130.52,130.53,3410.0,106.8251,106.8251,106.7188,106.727,3410.0
2019-10-09 12:50:00,130.57,130.59,130.52,130.56,3532.0,106.7597,106.776,106.7188,106.7515,3532.0
2019-10-09 12:55:00,130.53,130.81,130.53,130.78,11196.0,106.727,106.9559,106.727,106.9314,11196.0
2019-10-09 13:00:00,130.79,130.94,130.72,130.79,16920.0,106.9396,107.0622,106.8823,106.9396,16920.0
2019-10-09 13:05:00,130.79,130.91,130.76,130.89,8063.0,106.9396,107.0377,106.915,107.0213,8063.0
2019-10-09 13:10:00,130.89,130.93,130.83,130.85,13193.0,107.0213,107.054,106.9723,106.9886,13193.0
2019-10-09 13:15:00,130.85,130.98,130.85,130.9,16264.0,106.9886,107.0949,106.9886,107.0295,16264.0
2019-10-09 13:20:00,130.89,130.92,130.8,130.8,4358.0,107.0213,107.0459,106.9477,106.9477,4358.0
2019-10-09 13:25:00,130.81,130.92,130.81,130.91,5647.0,106.9559,107.0459,106.9559,107.0377,5647.0
2019-10-09 13:30:00,130.89,130.98,130.86,130.97,3942.0,107.0213,107.0949,106.9968,107.0867,3942.0
2019-10-09 13:35:00,130.99,131.01,130.97,130.99,3445.0,107.1031,107.1195,107.0867,107.1031,3445.0
2019-10-09 13:40:00,130.95,130.96,130.88,130.93,5210.0,107.0704,107.0786,107.0132,107.054,5210.0
2019-10-09 13:45:00,130.94,131.03,130.94,131.03,5921.0,107.0622,107.1358,107.0622,107.1358,5921.0
2019-10-09 13:50:00,131.05,131.15,131.01,131.01,11809.0,107.1522,107.2339,107.1195,107.1195,11809.0
2019-10-09 13:55:00,131.03,131.03,130.88,130.88,2347.0,107.1358,107.1358,107.0132,107.0132,2347.0
2019-10-09 14:00:00,130.82,130.82,130.72,130.74,5017.0,106.9641,106.9641,106.8823,106.8987,5017.0
2019-10-09 14:05:00,130.72,130.73,130.54,130.56,4251.0,106.8823,106.8905,106.7352,106.7515,4251.0
2019-10-09 14:10:00,130.62,130.66,130.51,130.57,4106.0,106.8006,106.8333,106.7106,106.7597,4106.0
2019-10-09 14:15:00,130.61,130.69,130.52,130.68,5451.0,106.7924,106.8578,106.7188,106.8496,5451.0
2019-10-09 14:20:00,130.64,130.65,130.59,130.62,2704.0,106.8169,106.8251,106.776,106.8006,2704.0
2019-10-09 14:25:00,130.56,130.61,130.51,130.53,3309.0,106.7515,106.7924,106.7106,106.727,3309.0
2019-10-09 14:30:00,130.53,130.68,130.53,130.66,5635.0,106.727,106.8496,106.727,106.8333,5635.0
2019-10-09 14:35:00,130.66,130.67,130.6,130.66,6516.0,106.8333,106.8415,106.7842,106.8333,6516.0
2019-10-09 14:40:00,130.68,130.75,130.68,130.71,4805.0,106.8496,106.9069,106.8496,106.8742,4805.0
2019-10-09 14:45:00,130.72,130.83,130.71,130.8,6679.0,106.8823,106.9723,106.8742,106.9477,6679.0
2019-10-09 14:50:00,130.81,130.9,130.77,130.84,10717.0,106.9559,107.0295,106.9232,106.9805,10717.0
2019-10-09 14:55:00,130.82,130.89,130.78,130.89,8605.0,106.9641,107.0213,106.9314,107.0213,8605.0
2019-10-09 15:00:00,130.91,131.03,130.87,130.87,7088.0,107.0377,107.1358,107.005,107.005,7088.0
2019-10-09 15:05:00,130.86,130.99,130.84,130.96,6541.0,106.9968,107.1031,106.9805,107.0786,6541.0
2019-10-09 15:10:00,130.95,130.95,130.88,130.94,11213.0,107.0704,107.0704,107.0132,107.0622,11213.0
2019-10-09 15:15:00,130.95,130.99,130.89,130.9,15834.0,107.0704,107.1031,107.0213,107.0295,15834.0
2019-10-09 15:20:00,130.9,130.99,130.9,130.99,8723.0,107.0295,107.1031,107.0295,107.1031,8723.0
2019-10-09 15:25:00,130.96,130.97,130.85,130.91,12995.0,107.0786,107.0867,106.9886,107.0377,12995.0
2019-10-09 15:30:00,130.92,130.95,130.87,130.92,19044.0,107.0459,107.0704,107.005,107.0459,19044.0
2019-10-09 15:35:00,130.91,131.02,130.91,131.01,15568.0,107.0377,107.1276,107.0377,107.1195,15568.0
2019-10-09 15:40:00,131.01,131.01,130.59,130.59,17545.0,107.1195,107.1195,106.776,106.776,17545.0
2019-10-09 15:45:00,130.62,130.62,130.37,130.46,16669.0,106.8006,106.8006,106.5962,106.6697,16669.0
2019-10-09 15:50:00,130.44,130.59,130.4,130.55,23541.0,106.6534,106.776,106.6207,106.7433,23541.0
2019-10-09 15:55:00,130.54,130.67,130.46,130.65,93923.0,106.7352,106.8415,106.6697,106.8251,93923.0
2019-10-10 09:30:00,130.2,130.33,129.61,130.0,11601.0,106.4572,106.5635,105.9747,106.2936,11601.0
2019-10-10 09:35:00,129.92,130.09,129.78,129.81,1919.0,106.2282,106.3672,106.1137,106.1383,1919.0
2019-10-10 09:40:00,129.55,129.65,129.4,129.62,4972.0,105.9257,106.0075,105.803,105.9829,4972.0
2019-10-10 09:45:00,129.63,129.74,129.5,129.74,3749.0,105.9911,106.081,105.8848,106.081,3749.0
2019-10-10 09:50:00,129.57,129.75,129.53,129.63,5149.0,105.942,106.0892,105.9093,105.9911,5149.0
2019-10-10 09:55:00,129.62,129.81,129.53,129.79,3558.0,105.9829,106.1383,105.9093,106.1219,3558.0
2019-10-10 10:00:00,129.81,129.85,129.75,129.75,1416.0,106.1383,106.171,106.0892,106.0892,1416.0
2019-10-10 10:05:00,129.79,129.85,129.73,129.79,2649.0,106.1219,106.171,106.0729,106.1219,2649.0
2019-10-10 10:10:00,129.75,129.84,129.72,129.8,8504.0,106.0892,106.1628,106.0647,106.1301,8504.0
2019-10-10 10:15:00,129.84,130.09,129.82,130.07,11434.0,106.1628,106.3672,106.1465,106.3509,11434.0
2019-10-10 10:20:00,130.04,130.04,129.61,129.61,7871.0,106.3263,106.3263,105.9747,105.9747,7871.0
2019-10-10 10:25:00,129.64,129.64,129.34,129.41,37131.0,105.9993,105.9993,105.754,105.8112,37131.0
2019-10-10 10:30:00,129.41,129.62,129.39,129.62,4227.0,105.8112,105.9829,105.7949,105.9829,4227.0
2019-10-10 10:35:00,129.56,129.62,129.5,129.55,1806.0,105.9339,105.9829,105.8848,105.9257,1806.0
2019-10-10 10:40:00,129.59,129.59,129.49,129.54,1310.0,105.9584,105.9584,105.8766,105.9175,1310.0
2019-10-10 10:45:00,129.57,129.66,129.55,129.64,6290.0,105.942,106.0156,105.9257,105.9993,6290.0
2019-10-10 10:50:00,129.61,129.99,129.58,129.96,4171.0,105.9747,106.2855,105.9502,106.2609,4171.0
2019-10-10 10:55:00,129.95,130.18,129.92,130.17,3297.0,106.2527,106.4408,106.2282,106.4326,3297.0
2019-10-10 11:00:00,130.14,130.22,130.13,130.2,3858.0,106.4081,106.4735,106.3999,106.4572,3858.0
2019-10-10 11:05:00,130.25,130.3,130.07,130.21,2882.0,106.498,106.5389,106.3509,106.4653,2882.0
2019-10-10 11:10:00,130.17,130.35,130.17,130.28,2200.0,106.4326,106.5798,106.4326,106.5226,2200.0
2019-10-10 11:15:00,130.28,130.28,130.22,130.28,3400.0,106.5226,106.5226,106.4735,106.5226,3400.0
2019-10-10 11:20:00,130.26,130.34,130.21,130.34,3217.0,106.5062,106.5716,106.4653,106.5716,3217.0
2019-10-10 11:25:00,130.32,130.4,130.27,130.35,3360.0,106.5553,106.6207,106.5144,106.5798,3360.0
2019-10-10 11:30:00,130.39,130.51,130.3,130.45,2378.0,106.6125,106.7106,106.5389,106.6616,2378.0
2019-10-10 11:35:00,130.44,130.45,130.28,130.37,4240.0,106.6534,106.6616,106.5226,106.5962,4240.0
2019-10-10 11:40:00,130.35,130.37,130.28,130.34,3299.0,106.5798,106.5962,106.5226,106.5716,3299.0
2019-10-10 11:45:00,130.29,130.29,130.21,130.21,1747.0,106.5307,106.5307,106.4653,106.4653,1747.0
2019-10-10 11:50:00,130.21,130.23,130.08,130.08,2136.0,106.4653,106.4817,106.359,106.359,2136.0
2019-10-10 11:55:00,130.11,130.12,130.03,130.05,2348.0,106.3836,106.3917,106.3182,106.3345,2348.0
2019-10-10 12:00:00,130.09,130.09,129.95,129.98,1941.0,106.3672,106.3672,106.2527,106.2773,1941.0
2019-10-10 12:05:00,129.98,130.0,129.87,129.88,5191.0,106.2773,106.2936,106.1873,106.1955,5191.0
2019-10-10 12:10:00,129.9,129.97,129.87,129.91,2500.0,106.2119,106.2691,106.1873,106.22,2500.0
2019-10-10 12:15:00,129.89,129.97,129.87,129.9,1850.0,106.2037,106.2691,106.1873,106.2119,1850.0
2019-10-10 12:20:00,129.91,129.98,129.89,129.9,5519.0,106.22,106.2773,106.2037,106.2119,5519.0
2019-10-10 12:25:00,129.86,130.02,129.86,130.0,2333.0,106.1792,106.31,106.1792,106.2936,2333.0
2019-10-10 12:30:00,129.96,130.0,129.84,129.88,31057.0,106.2609,106.2936,106.1628,106.1955,31057.0
2019-10-10 12:35:00,129.87,129.95,129.84,129.92,3424.0,106.1873,106.2527,106.1628,106.2282,3424.0
2019-10-10 12:40:00,129.89,129.94,129.87,129.94,1800.0,106.2037,106.2446,106.1873,106.2446,1800.0
2019-10-10 12:45:00,129.94,129.97,129.92,129.95,700.0,106.2446,106.2691,106.2282,106.2527,700.0
2019-10-10 12:50:00,129.98,130.05,129.98,130.01,6233.0,106.2773,106.3345,106.2773,106.3018,6233.0
2019-10-10 12:55:00,130.07,130.15,130.06,130.11,2642.0,106.3509,106.4163,106.3427,106.3836,2642.0
2019-10-10 13:00:00,130.11,130.21,130.05,130.12,3276.0,106.3836,106.4653,106.3345,106.3917,3276.0
2019-10-10 13:05:00,130.08,130.15,130.07,130.12,1329.0,106.359,106.4163,106.3509,106.3917,1329.0
2019-10-10 13:10:00,130.13,130.27,130.13,130.24,2977.0,106.3999,106.5144,106.3999,106.4899,2977.0
2019-10-10 13:15:00,130.23,130.23,130.19,130.2,1300.0,106.4817,106.4817,106.449,106.4572,1300.0
2019-10-10 13:20:00,130.24,130.33,130.2,130.24,1960.0,106.4899,106.5635,106.4572,106.4899,1960.0
2019-10-10 13:25:00,130.28,130.28,130.17,130.23,2676.0,106.5226,106.5226,106.4326,106.4817,2676.0
2019-10-10 13:30:00,130.2,130.27,130.16,130.22,7771.0,106.4572,106.5144,106.4245,106.4735,7771.0
2019-10-10 13:35:00,130.26,130.32,130.25,130.27,2004.0,106.5062,106.5553,106.498,106.5144,2004.0
2019-10-10 13:40:00,130.3,130.32,130.25,130.27,3750.0,106.5389,106.5553,106.498,106.5144,3750.0
2019-10-10 13:45:00,130.31,130.35,130.29,130.3,2009.0,106.5471,106.5798,106.5307,106.5389,2009.0
2019-10-10 13:50:00,130.33,130.44,130.32,130.42,2230.0,106.5635,106.6534,106.5553,106.637,2230.0
2019-10-10 13:55:00,130.42,130.49,130.37,130.39,11092.0,106.637,106.6943,106.5962,106.6125,11092.0
2019-10-10 14:00:00,130.38,130.39,130.33,130.36,3835.0,106.6043,106.6125,106.5635,106.588,3835.0
2019-10-10 14:05:00,130.35,130.42,129.82,129.83,8408.0,106.5798,106.637,106.1465,106.1546,8408.0
2019-10-10 14:10:00,129.83,130.07,129.83,130.07,8961.0,106.1546,106.3509,106.1546,106.3509,8961.0
2019-10-10 14:15:00,130.06,130.12,129.97,130.02,6960.0,106.3427,106.3917,106.2691,106.31,6960.0
2019-10-10 14:20:00,129.99,130.12,129.95,130.06,10460.0,106.2855,106.3917,106.2527,106.3427,10460.0
2019-10-10 14:25:00,130.06,130.17,129.99,130.14,6083.0,106.3427,106.4326,106.2855,106.4081,6083.0
2019-10-10 14:30:00,130.14,130.25,130.11,130.25,4383.0,106.4081,106.498,106.3836,106.498,4383.0
2019-10-10 14:35:00,130.26,130.26,130.18,130.19,4231.0,106.5062,106.5062,106.4408,106.449,4231.0
2019-10-10 14:40:00,130.2,130.2,130.1,130.13,3225.0,106.4572,106.4572,106.3754,106.3999,3225.0
2019-10-10 14:45:00,130.13,130.24,130.11,130.24,25216.0,106.3999,106.4899,106.3836,106.4899,25216.0
2019-10-10 14:50:00,130.31,130.33,130.22,130.25,25753.0,106.5471,106.5635,106.4735,106.498,25753.0
2019-10-10 14:55:00,130.25,130.29,130.16,130.28,7513.0,106.498,106.5307,106.4245,106.5226,7513.0
2019-10-10 15:00:00,130.29,130.35,130.26,130.28,4085.0,106.5307,106.5798,106.5062,106.5226,4085.0
2019-10-10 15:05:00,130.3,130.33,130.23,130.3,6300.0,106.5389,106.5635,106.4817,106.5389,6300.0
2019-10-10 15:10:00,130.28,130.32,130.23,130.28,5950.0,106.5226,106.5553,106.4817,106.5226,5950.0
2019-10-10 15:15:00,130.27,130.32,130.27,130.32,2686.0,106.5144,106.5553,106.5144,106.5553,2686.0
2019-10-10 15:20:00,130.36,130.38,130.27,130.33,13200.0,106.588,106.6043,106.5144,106.5635,13200.0
2019-10-10 15:25:00,130.35,130.43,130.3,130.34,5257.0,106.5798,106.6452,106.5389,106.5716,5257.0
2019-10-10 15:30:00,130.36,130.47,130.36,130.43,5383.0,106.588,106.6779,106.588,106.6452,5383.0
2019-10-10 15:35:00,130.42,130.46,130.4,130.44,7019.0,106.637,106.6697,106.6207,106.6534,7019.0
2019-10-10 15:40:00,130.46,130.49,130.4,130.46,11295.0,106.6697,106.6943,106.6207,106.6697,11295.0
2019-10-10 15:45:00,130.44,130.66,130.42,130.63,10635.0,106.6534,106.8333,106.637,106.8087,10635.0
2019-10-10 15:50:00,130.63,130.77,130.63,130.72,19139.0,106.8087,106.9232,106.8087,106.8823,19139.0
2019-10-10 15:55:00,130.69,130.75,130.55,130.64,80275.0,106.8578,106.9069,106.7433,106.8169,80275.0
2019-10-11 09:30:00,131.0,131.0,130.31,130.53,10739.0,107.1113,107.1113,106.5471,106.727,10739.0
2019-10-11 09:35:00,130.41,130.58,130.27,130.27,1646.0,106.6289,106.7679,106.5144,106.5144,1646.0
2019-10-11 09:40:00,130.09,130.44,130.09,130.44,2918.0,106.3672,106.6534,106.3672,106.6534,2918.0
2019-10-11 09:45:00,130.36,130.63,130.13,130.61,4115.0,106.588,106.8087,106.3999,106.7924,4115.0
2019-10-11 09:50:00,130.66,130.78,130.5,130.72,3019.0,106.8333,106.9314,106.7025,106.8823,3019.0
2019-10-11 09:55:00,130.65,130.9,130.58,130.8,3100.0,106.8251,107.0295,106.7679,106.9477,3100.0
2019-10-11 10:00:00,130.82,130.9,130.64,130.82,4944.0,106.9641,107.0295,106.8169,106.9641,4944.0
2019-10-11 10:05:00,130.85,130.86,130.8,130.84,2498.0,106.9886,106.9968,106.9477,106.9805,2498.0
2019-10-11 10:10:00,130.88,131.1,130.88,130.89,6577.0,107.0132,107.193,107.0132,107.0213,6577.0
2019-10-11 10:15:00,130.99,131.0,130.8,130.99,2586.0,107.1031,107.1113,106.9477,107.1031,2586.0
2019-10-11 10:20:00,130.96,130.96,130.83,130.86,9450.0,107.0786,107.0786,106.9723,106.9968,9450.0
2019-10-11 10:25:00,130.82,130.86,130.71,130.76,3074.0,106.9641,106.9968,106.8742,106.915,3074.0
2019-10-11 10:30:00,130.73,130.8,130.51,130.59,2470.0,106.8905,106.9477,106.7106,106.776,2470.0
2019-10-11 10:35:00,130.57,130.77,130.57,130.77,11479.0,106.7597,106.9232,106.7597,106.9232,11479.0
2019-10-11 10:40:00,130.72,130.81,130.7,130.7,1391.0,106.8823,106.9559,106.866,106.866,1391.0
2019-10-11 10:45:00,130.76,130.86,130.7,130.74,5763.0,106.915,106.9968,106.866,106.8987,5763.0
2019-10-11 10:50:00,130.78,130.78,130.49,130.52,12193.0,106.9314,106.9314,106.6943,106.7188,12193.0
2019-10-11 10:55:00,130.43,130.52,130.35,130.36,5779.0,106.6452,106.7188,106.5798,106.588,5779.0
2019-10-11 11:00:00,130.39,130.52,130.36,130.44,14156.0,106.6125,106.7188,106.588,106.6534,14156.0
2019-10-11 11:05:00,130.45,130.5,130.38,130.5,7485.0,106.6616,106.7025,106.6043,106.7025,7485.0
2019-10-11 11:10:00,130.51,130.69,130.47,130.59,4812.0,106.7106,106.8578,106.6779,106.776,4812.0
2019-10-11 11:15:00,130.71,130.85,130.71,130.81,7076.0,106.8742,106.9886,106.8742,106.9559,7076.0
2019-10-11 11:20:00,130.85,130.9,130.5,130.55,10417.0,106.9886,107.0295,106.7025,106.7433,10417.0
2019-10-11 11:25:00,130.64,130.66,130.45,130.45,2400.0,106.8169,106.8333,106.6616,106.6616,2400.0
2019-10-11 11:30:00,130.48,130.77,130.47,130.77,14305.0,106.6861,106.9232,106.6779,106.9232,14305.0
2019-10-11 11:35:00,130.74,130.79,130.66,130.7,6246.0,106.8987,106.9396,106.8333,106.866,6246.0
2019-10-11 11:40:00,130.76,130.81,130.73,130.8,4066.0,106.915,106.9559,106.8905,106.9477,4066.0
2019-10-11 11:45:00,130.82,130.82,130.59,130.67,10273.0,106.9641,106.9641,106.776,106.8415,10273.0
2019-10-11 11:50:00,130.65,130.76,130.61,130.75,3493.0,106.8251,106.915,106.7924,106.9069,3493.0
2019-10-11 11:55:00,130.77,130.83,130.72,130.83,4308.0,106.9232,106.9723,106.8823,106.9723,4308.0
2019-10-11 12:00:00,130.82,130.85,130.38,130.4,20074.0,106.9641,106.9886,106.6043,106.6207,20074.0
2019-10-11 12:05:00,130.38,130.4,130.33,130.33,5455.0,106.6043,106.6207,106.5635,106.5635,5455.0
2019-10-11 12:10:00,130.34,130.37,130.29,130.31,2305.0,106.5716,106.5962,106.5307,106.5471,2305.0
2019-10-11 12:15:00,130.3,130.37,130.29,130.34,10554.0,106.5389,106.5962,106.5307,106.5716,10554.0
2019-10-11 12:20:00,130.35,130.35,130.07,130.07,6313.0,106.5798,106.5798,106.3509,106.3509,6313.0
2019-10-11 12:25:00,130.08,130.18,129.91,129.91,10315.0,106.359,106.4408,106.22,106.22,10315.0
2019-10-11 12:30:00,129.91,129.98,129.63,129.94,4733.0,106.22,106.2773,105.9911,106.2446,4733.0
2019-10-11 12:35:00,130.04,130.12,129.98,129.99,2093.0,106.3263,106.3917,106.2773,106.2855,2093.0
2019-10-11 12:40:00,130.09,130.09,129.85,129.87,2757.0,106.3672,106.3672,106.171,106.1873,2757.0
2019-10-11 12:45:00,129.93,129.94,129.75,129.75,5488.0,106.2364,106.2446,106.0892,106.0892,5488.0
2019-10-11 12:50:00,129.8,129.81,129.68,129.68,2800.0,106.1301,106.1383,106.032,106.032,2800.0
2019-10-11 12:55:00,129.73,129.79,129.68,129.7,5537.0,106.0729,106.1219,106.032,106.0483,5537.0
2019-10-11 13:00:00,129.75,129.82,129.75,129.79,3563.0,106.0892,106.1465,106.0892,106.1219,3563.0
2019-10-11 13:05:00,129.83,129.87,129.58,129.58,2465.0,106.1546,106.1873,105.9502,105.9502,2465.0
2019-10-11 13:10:00,129.61,129.62,129.45,129.47,10093.0,105.9747,105.9829,105.8439,105.8603,10093.0
2019-10-11 13:15:00,129.47,129.47,129.3,129.34,6794.0,105.8603,105.8603,105.7213,105.754,6794.0
2019-10-11 13:20:00,129.32,129.35,129.25,129.29,7702.0,105.7376,105.7622,105.6804,105.7131,7702.0
2019-10-11 13:25:00,129.29,129.77,129.27,129.56,13598.0,105.7131,106.1056,105.6968,105.9339,13598.0
2019-10-11 13:30:00,129.56,129.63,129.45,129.53,14781.0,105.9339,105.9911,105.8439,105.9093,14781.0
2019-10-11 13:35:00,129.55,129.7,129.52,129.63,5356.0,105.9257,106.0483,105.9012,105.9911,5356.0
2019-10-11 13:40:00,129.65,129.76,129.62,129.7,3280.0,106.0075,106.0974,105.9829,106.0483,3280.0
2019-10-11 13:45:00,129.72,129.75,129.52,129.52,1465.0,106.0647,106.0892,105.9012,105.9012,1465.0
2019-10-11 13:50:00,129.59,129.6,129.43,129.45,5622.0,105.9584,105.9666,105.8276,105.8439,5622.0
2019-10-11 13:55:00,129.47,129.49,129.41,129.44,6288.0,105.8603,105.8766,105.8112,105.8358,6288.0
2019-10-11 14:00:00,129.43,129.64,129.43,129.52,5841.0,105.8276,105.9993,105.8276,105.9012,5841.0
2019-10-11 14:05:00,129.5,129.61,129.5,129.53,2689.0,105.8848,105.9747,105.8848,105.9093,2689.0
2019-10-11 14:10:00,129.51,129.51,129.32,129.34,7225.0,105.893,105.893,105.7376,105.754,7225.0
2019-10-11 14:15:00,129.31,129.39,129.27,129.39,8490.0,105.7295,105.7949,105.6968,105.7949,8490.0
2019-10-11 14:20:00,129.34,129.48,129.34,129.48,3224.0,105.754,105.8685,105.754,105.8685,3224.0
2019-10-11 14:25:00,129.55,129.68,129.5,129.65,4166.0,105.9257,106.032,105.8848,106.0075,4166.0
2019-10-11 14:30:00,129.65,129.77,129.64,129.7,5016.0,106.0075,106.1056,105.9993,106.0483,5016.0
2019-10-11 14:35:00,129.71,129.71,129.59,129.63,3946.0,106.0565,106.0565,105.9584,105.9911,3946.0
2019-10-11 14:40:00,129.66,129.68,129.51,129.51,6800.0,106.0156,106.032,105.893,105.893,6800.0
2019-10-11 14:45:00,129.52,129.62,129.52,129.59,2079.0,105.9012,105.9829,105.9012,105.9584,2079.0
2019-10-11 14:50:00,129.6,129.63,129.5,129.58,10900.0,105.9666,105.9911,105.8848,105.9502,10900.0
2019-10-11 14:55:00,129.62,129.7,129.51,129.64,3010.0,105.9829,106.0483,105.893,105.9993,3010.0
2019-10-11 15:00:00,129.64,129.76,129.61,129.74,4455.0,105.9993,106.0974,105.9747,106.081,4455.0
2019-10-11 15:05:00,129.74,129.88,129.65,129.66,3823.0,106.081,106.1955,106.0075,106.0156,3823.0
2019-10-11 15:10:00,129.64,129.91,129.62,129.91,12400.0,105.9993,106.22,105.9829,106.22,12400.0
2019-10-11 15:15:00,129.91,129.97,129.89,129.95,9098.0,106.22,106.2691,106.2037,106.2527,9098.0
2019-10-11 15:20:00,129.93,129.96,129.77,129.86,7686.0,106.2364,106.2609,106.1056,106.1792,7686.0
2019-10-11 15:25:00,129.88,129.93,129.82,129.82,7013.0,106.1955,106.2364,106.1465,106.1465,7013.0
2019-10-11 15:30:00,129.84,129.9,129.66,129.9,6511.0,106.1628,106.2119,106.0156,106.2119,6511.0
2019-10-11 15:35:00,129.91,130.04,129.79,130.03,12406.0,106.22,106.3263,106.1219,106.3182,12406.0
2019-10-11 15:40:00,130.03,130.04,129.69,129.7,7964.0,106.3182,106.3263,106.0402,106.0483,7964.0
2019-10-11 15:45:00,129.55,129.63,129.39,129.47,8973.0,105.9257,105.9911,105.7949,105.8603,8973.0
2019-10-11 15:50:00,129.46,129.57,129.29,129.29,11691.0,105.8521,105.942,105.7131,105.7131,11691.0
2019-10-11 15:55:00,129.35,129.54,129.23,129.3,51445.0,105.7622,105.9175,105.664,105.7213,51445.0
2019-10-14 09:30:00,129.69,129.99,129.39,129.63,8707.0,106.0402,106.2855,105.7949,105.9911,8707.0
2019-10-14 09:35:00,129.77,129.78,129.4,129.76,2780.0,106.1056,106.1137,105.803,106.0974,2780.0
2019-10-14 09:40:00,129.75,129.84,129.57,129.7,5436.0,106.0892,106.1628,105.942,106.0483,5436.0
2019-10-14 09:45:00,129.79,129.93,129.78,129.89,1850.0,106.1219,106.2364,106.1137,106.2037,1850.0
2019-10-14 09:50:00,129.84,130.08,129.83,130.07,5234.0,106.1628,106.359,106.1546,106.3509,5234.0
2019-10-14 09:55:00,130.09,130.13,130.06,130.09,1632.0,106.3672,106.3999,106.3427,106.3672,1632.0
2019-10-14 10:00:00,130.07,130.14,130.07,130.1,2021.0,106.3509,106.4081,106.3509,106.3754,2021.0
2019-10-14 10:05:00,130.11,130.35,130.09,130.29,5086.0,106.3836,106.5798,106.3672,106.5307,5086.0
2019-10-14 10:10:00,130.31,130.31,130.14,130.14,1796.0,106.5471,106.5471,106.4081,106.4081,1796.0
2019-10-14 10:15:00,130.16,130.18,130.04,130.06,3275.0,106.4245,106.4408,106.3263,106.3427,3275.0
2019-10-14 10:20:00,130.09,130.18,130.06,130.18,4749.0,106.3672,106.4408,106.3427,106.4408,4749.0
2019-10-14 10:25:00,130.18,130.24,130.14,130.24,2511.0,106.4408,106.4899,106.4081,106.4899,2511.0
2019-10-14 10:30:00,130.37,130.37,130.16,130.27,4896.0,106.5962,106.5962,106.4245,106.5144,4896.0
2019-10-14 10:35:00,130.27,130.3,130.14,130.21,12798.0,106.5144,106.5389,106.4081,106.4653,12798.0
2019-10-14 10:40:00,130.24,130.54,130.22,130.54,2588.0,106.4899,106.7352,106.4735,106.7352,2588.0
2019-10-14 10:45:00,130.57,130.66,130.32,130.33,6671.0,106.7597,106.8333,106.5553,106.5635,6671.0
2019-10-14 10:50:00,130.38,130.41,130.26,130.26,2401.0,106.6043,106.6289,106.5062,106.5062,2401.0
2019-10-14 10:55:00,130.27,130.39,130.17,130.17,5229.0,106.5144,106.6125,106.4326,106.4326,5229.0
2019-10-14 11:00:00,130.18,130.25,130.0,130.08,9173.0,106.4408,106.498,106.2936,106.359,9173.0
2019-10-14 11:05:00,130.03,130.28,130.03,130.27,7982.0,106.3182,106.5226,106.3182,106.5144,7982.0
2019-10-14 11:10:00,130.29,130.33,130.24,130.31,6502.0,106.5307,106.5635,106.4899,106.5471,6502.0
2019-10-14 11:15:00,130.3,130.32,130.25,130.3,5111.0,106.5389,106.5553,106.498,106.5389,5111.0
2019-10-14 11:20:00,130.27,130.28,130.2,130.23,2493.0,106.5144,106.5226,106.4572,106.4817,2493.0
2019-10-14 11:25:00,130.19,130.21,130.13,130.16,4004.0,106.449,106.4653,106.3999,106.4245,4004.0
2019-10-14 11:30:00,130.18,130.29,130.18,130.27,5906.0,106.4408,106.5307,106.4408,106.5144,5906.0
2019-10-14 11:35:00,130.24,130.3,130.23,130.28,6516.0,106.4899,106.5389,106.4817,106.5226,6516.0
2019-10-14 11:40:00,130.39,130.45,130.27,130.32,5881.0,106.6125,106.6616,106.5144,106.5553,5881.0
2019-10-14 11:45:00,130.34,130.39,130.28,130.34,10292.0,106.5716,106.6125,106.5226,106.5716,10292.0
2019-10-14 11:50:00,130.32,130.32,130.03,130.11,2618.0,106.5553,106.5553,106.3182,106.3836,2618.0
2019-10-14 11:55:00,130.16,130.25,130.12,130.14,6524.0,106.4245,106.498,106.3917,106.4081,6524.0
2019-10-14 12:00:00,130.2,130.31,130.19,130.27,4065.0,106.4572,106.5471,106.449,106.5144,4065.0
2019-10-14 12:05:00,130.26,130.35,130.26,130.32,2475.0,106.5062,106.5798,106.5062,106.5553,2475.0
2019-10-14 12:10:00,130.26,130.27,130.2,130.23,1706.0,106.5062,106.5144,106.4572,106.4817,1706.0
2019-10-14 12:15:00,130.3,130.33,130.23,130.24,3662.0,106.5389,106.5635,106.4817,106.4899,3662.0
2019-10-14 12:20:00,130.2,130.25,130.17,130.25,2735.0,106.4572,106.498,106.4326,106.498,2735.0
2019-10-14 12:25:00,130.22,130.24,130.1,130.15,3803.0,106.4735,106.4899,106.3754,106.4163,3803.0
2019-10-14 12:30:00,130.18,130.26,130.16,130.26,1722.0,106.4408,106.5062,106.4245,106.5062,1722.0
2019-10-14 12:35:00,130.25,130.29,130.24,130.24,1178.0,106.498,106.5307,106.4899,106.4899,1178.0
2019-10-14 12:40:00,130.26,130.29,130.25,130.28,773.0,106.5062,106.5307,106.498,106.5226,773.0
2019-10-14 12:45:00,130.26,130.37,130.26,130.36,9120.0,106.5062,106.5962,106.5062,106.588,9120.0
2019-10-14 12:50:00,130.37,130.4,130.29,130.31,2003.0,106.5962,106.6207,106.5307,106.5471,2003.0
2019-10-14 12:55:00,130.3,130.32,130.25,130.28,3472.0,106.5389,106.5553,106.498,106.5226,3472.0
2019-10-14 13:00:00,130.24,130.35,130.24,130.35,3800.0,106.4899,106.5798,106.4899,106.5798,3800.0
2019-10-14 13:05:00,130.34,130.36,130.27,130.27,1742.0,106.5716,106.588,106.5144,106.5144,1742.0
2019-10-14 13:10:00,130.23,130.23,130.12,130.18,1760.0,106.4817,106.4817,106.3917,106.4408,1760.0
2019-10-14 13:15:00,130.19,130.19,130.13,130.14,1792.0,106.449,106.449,106.3999,106.4081,1792.0
2019-10-14 13:20:00,130.07,130.1,129.94,129.97,3782.0,106.3509,106.3754,106.2446,106.2691,3782.0
2019-10-14 13:25:00,130.0,130.09,129.99,130.07,2152.0,106.2936,106.3672,106.2855,106.3509,2152.0
2019-10-14 13:30:00,130.06,130.07,129.94,129.97,4563.0,106.3427,106.3509,106.2446,106.2691,4563.0
2019-10-14 13:35:00,129.95,130.02,129.93,129.93,1789.0,106.2527,106.31,106.2364,106.2364,1789.0
2019-10-14 13:40:00,129.95,130.04,129.94,130.04,2872.0,106.2527,106.3263,106.2446,106.3263,2872.0
2019-10-14 13:45:00,130.07,130.15,130.07,130.15,1616.0,106.3509,106.4163,106.3509,106.4163,1616.0
2019-10-14 13:50:00,130.14,130.14,130.04,130.12,4087.0,106.4081,106.4081,106.3263,106.3917,4087.0
2019-10-14 13:55:00,130.16,130.2,130.12,130.12,6089.0,106.4245,106.4572,106.3917,106.3917,6089.0
2019-10-14 14:00:00,130.14,130.16,130.04,130.06,2795.0,106.4081,106.4245,106.3263,106.3427,2795.0
2019-10-14 14:05:00,130.04,130.09,130.03,130.06,2392.0,106.3263,106.3672,106.3182,106.3427,2392.0
2019-10-14 14:10:00,130.08,130.15,130.08,130.15,3181.0,106.359,106.4163,106.359,106.4163,3181.0
2019-10-14 14:15:00,130.15,130.16,130.0,130.04,9225.0,106.4163,106.4245,106.2936,106.3263,9225.0
2019-10-14 14:20:00,130.02,130.02,129.96,129.97,2995.0,106.31,106.31,106.2609,106.2691,2995.0
2019-10-14 14:25:00,129.96,130.1,129.95,130.05,4880.0,106.2609,106.3754,106.2527,106.3345,4880.0
2019-10-14 14:30:00,130.05,130.08,130.02,130.03,2348.0,106.3345,106.359,106.31,106.3182,2348.0
2019-10-14 14:35:00,130.02,130.08,129.98,129.99,5094.0,106.31,106.359,106.2773,106.2855,5094.0
2019-10-14 14:40:00,130.03,130.04,129.98,129.98,2420.0,106.3182,106.3263,106.2773,106.2773,2420.0
2019-10-14 14:45:00,129.96,129.96,129.92,129.95,1300.0,106.2609,106.2609,106.2282,106.2527,1300.0
2019-10-14 14:50:00,130.01,130.04,129.97,129.99,2547.0,106.3018,106.3263,106.2691,106.2855,2547.0
2019-10-14 14:55:00,130.04,130.04,129.99,129.99,3046.0,106.3263,106.3263,106.2855,106.2855,3046.0
2019-10-14 15:00:00,129.97,130.01,129.88,129.89,7128.0,106.2691,106.3018,106.1955,106.2037,7128.0
2019-10-14 15:05:00,129.9,130.01,129.89,129.99,4680.0,106.2119,106.3018,106.2037,106.2855,4680.0
2019-10-14 15:10:00,129.99,130.0,129.9,129.91,3619.0,106.2855,106.2936,106.2119,106.22,3619.0
2019-10-14 15:15:00,129.9,130.05,129.9,130.0,3985.0,106.2119,106.3345,106.2119,106.2936,3985.0
2019-10-14 15:20:00,129.99,130.03,129.96,130.0,3504.0,106.2855,106.3182,106.2609,106.2936,3504.0
2019-10-14 15:25:00,130.01,130.09,130.01,130.04,6779.0,106.3018,106.3672,106.3018,106.3263,6779.0
2019-10-14 15:30:00,130.03,130.03,129.87,129.87,11466.0,106.3182,106.3182,106.1873,106.1873,11466.0
2019-10-14 15:35:00,129.88,129.91,129.77,129.83,11686.0,106.1955,106.22,106.1056,106.1546,11686.0
2019-10-14 15:40:00,129.83,129.84,129.71,129.72,11573.0,106.1546,106.1628,106.0565,106.0647,11573.0
2019-10-14 15:45:00,129.69,129.79,129.69,129.74,21881.0,106.0402,106.1219,106.0402,106.081,21881.0
2019-10-14 15:50:00,129.74,129.89,129.69,129.87,42647.0,106.081,106.2037,106.0402,106.1873,42647.0
2019-10-14 15:55:00,129.89,129.94,129.75,129.85,54935.0,106.2037,106.2446,106.0892,106.171,54935.0
2019-10-15 09:30:00,129.99,130.2,129.85,129.85,21247.0,106.2855,106.4572,106.171,106.171,21247.0
2019-10-15 09:35:00,129.85,130.15,129.85,129.98,4685.0,106.171,106.4163,106.171,106.2773,4685.0
2019-10-15 09:40:00,130.06,130.17,129.99,129.99,3222.0,106.3427,106.4326,106.2855,106.2855,3222.0
2019-10-15 09:45:00,129.98,130.08,129.87,129.91,3100.0,106.2773,106.359,106.1873,106.22,3100.0
2019-10-15 09:50:00,129.82,129.82,129.42,129.47,6151.0,106.1465,106.1465,105.8194,105.8603,6151.0
2019-10-15 09:55:00,129.51,129.69,129.34,129.47,5744.0,105.893,106.0402,105.754,105.8603,5744.0
2019-10-15 10:00:00,129.45,129.56,129.38,129.55,6944.0,105.8439,105.9339,105.7867,105.9257,6944.0
2019-10-15 10:05:00,129.53,129.65,129.52,129.59,2247.0,105.9093,106.0075,105.9012,105.9584,2247.0
2019-10-15 10:10:00,129.54,129.61,129.44,129.58,3704.0,105.9175,105.9747,105.8358,105.9502,3704.0
2019-10-15 10:15:00,129.61,129.63,129.48,129.49,5387.0,105.9747,105.9911,105.8685,105.8766,5387.0
2019-10-15 10:20:00,129.52,129.61,129.33,129.38,5733.0,105.9012,105.9747,105.7458,105.7867,5733.0
2019-10-15 10:25:00,129.46,129.61,129.45,129.55,2126.0,105.8521,105.9747,105.8439,105.9257,2126.0
2019-10-15 10:30:00,129.52,129.52,129.4,129.43,1867.0,105.9012,105.9012,105.803,105.8276,1867.0
2019-10-15 10:35:00,129.44,129.47,129.21,129.21,5174.0,105.8358,105.8603,105.6477,105.6477,5174.0
2019-10-15 10:40:00,129.16,129.17,129.0,129.14,4531.0,105.6068,105.615,105.476,105.5905,4531.0
2019-10-15 10:45:00,129.15,129.42,129.15,129.33,7418.0,105.5986,105.8194,105.5986,105.7458,7418.0
2019-10-15 10:50:00,129.3,129.57,129.3,129.53,1781.0,105.7213,105.942,105.7213,105.9093,1781.0
2019-10-15 10:55:00,129.57,129.62,129.5,129.54,4395.0,105.942,105.9829,105.8848,105.9175,4395.0
2019-10-15 11:00:00,129.51,129.58,129.43,129.43,9171.0,105.893,105.9502,105.8276,105.8276,9171.0
2019-10-15 11:05:00,129.44,129.53,129.39,129.39,6087.0,105.8358,105.9093,105.7949,105.7949,6087.0
2019-10-15 11:10:00,129.31,129.5,129.31,129.44,4729.0,105.7295,105.8848,105.7295,105.8358,4729.0
2019-10-15 11:15:00,129.43,129.43,129.33,129.36,1019.0,105.8276,105.8276,105.7458,105.7703,1019.0
2019-10-15 11:20:00,129.34,129.39,129.29,129.36,7334.0,105.754,105.7949,105.7131,105.7703,7334.0
2019-10-15 11:25:00,129.27,129.28,129.03,129.28,4940.0,105.6968,105.7049,105.5005,105.7049,4940.0
2019-10-15 11:30:00,129.2,129.36,129.2,129.21,2100.0,105.6395,105.7703,105.6395,105.6477,2100.0
2019-10-15 11:35:00,129.21,129.28,129.13,129.13,1990.0,105.6477,105.7049,105.5823,105.5823,1990.0
2019-10-15 11:40:00,129.18,129.3,129.18,129.3,3680.0,105.6232,105.7213,105.6232,105.7213,3680.0
2019-10-15 11:45:00,129.24,129.44,129.24,129.37,3744.0,105.6722,105.8358,105.6722,105.7785,3744.0
2019-10-15 11:50:00,129.41,129.48,129.34,129.48,2100.0,105.8112,105.8685,105.754,105.8685,2100.0
2019-10-15 11:55:00,129.44,129.56,129.43,129.53,3950.0,105.8358,105.9339,105.8276,105.9093,3950.0
2019-10-15 12:00:00,129.56,129.67,129.55,129.67,1519.0,105.9339,106.0238,105.9257,106.0238,1519.0
2019-10-15 12:05:00,129.67,129.72,129.67,129.7,1050.0,106.0238,106.0647,106.0238,106.0483,1050.0
2019-10-15 12:10:00,129.69,129.7,129.62,129.62,2350.0,106.0402,106.0483,105.9829,105.9829,2350.0
2019-10-15 12:15:00,129.64,129.64,129.63,129.63,295.0,105.9993,105.9993,105.9911,105.9911,295.0
2019-10-15 12:20:00,129.65,129.67,129.64,129.67,854.0,106.0075,106.0238,105.9993,106.0238,854.0
2019-10-15 12:25:00,129.67,129.67,129.64,129.64,1100.0,106.0238,106.0238,105.9993,105.9993,1100.0
2019-10-15 12:30:00,129.62,129.66,129.6,129.66,1473.0,105.9829,106.0156,105.9666,106.0156,1473.0
2019-10-15 12:35:00,129.66,129.7,129.65,129.68,1400.0,106.0156,106.0483,106.0075,106.032,1400.0
2019-10-15 12:40:00,129.69,129.72,129.53,129.53,2555.0,106.0402,106.0647,105.9093,105.9093,2555.0
2019-10-15 12:45:00,129.56,129.61,129.47,129.53,7472.0,105.9339,105.9747,105.8603,105.9093,7472.0
2019-10-15 12:50:00,129.46,129.62,129.46,129.59,2708.0,105.8521,105.9829,105.8521,105.9584,2708.0
2019-10-15 12:55:00,129.59,129.6,129.53,129.54,2065.0,105.9584,105.9666,105.9093,105.9175,2065.0
2019-10-15 13:00:00,129.56,129.62,129.48,129.48,4352.0,105.9339,105.9829,105.8685,105.8685,4352.0
2019-10-15 13:05:00,129.42,129.53,129.35,129.35,3509.0,105.8194,105.9093,105.7622,105.7622,3509.0
2019-10-15 13:10:00,129.31,129.47,129.3,129.43,3488.0,105.7295,105.8603,105.7213,105.8276,3488.0
2019-10-15 13:15:00,129.37,129.41,129.27,129.27,2990.0,105.7785,105.8112,105.6968,105.6968,2990.0
2019-10-15 13:20:00,129.25,129.27,129.11,129.17,2618.0,105.6804,105.6968,105.5659,105.615,2618.0
2019-10-15 13:25:00,129.16,129.24,129.13,129.18,5120.0,105.6068,105.6722,105.5823,105.6232,5120.0
2019-10-15 13:30:00,129.19,129.19,129.1,129.18,3955.0,105.6313,105.6313,105.5578,105.6232,3955.0
2019-10-15 13:35:00,129.2,129.24,129.17,129.23,3117.0,105.6395,105.6722,105.615,105.664,3117.0
2019-10-15 13:40:00,129.21,129.21,129.06,129.15,2648.0,105.6477,105.6477,105.525,105.5986,2648.0
2019-10-15 13:45:00,129.18,129.24,129.05,129.08,3566.0,105.6232,105.6722,105.5169,105.5414,3566.0
2019-10-15 13:50:00,129.09,129.12,129.03,129.04,2912.0,105.5496,105.5741,105.5005,105.5087,2912.0
2019-10-15 13:55:00,129.04,129.07,128.97,128.98,2000.0,105.5087,105.5332,105.4515,105.4596,2000.0
2019-10-15 14:00:00,129.01,129.04,128.94,128.97,2300.0,105.4842,105.5087,105.4269,105.4515,2300.0
2019-10-15 14:05:00,129.0,129.01,128.87,128.95,40461.0,105.476,105.4842,105.3697,105.4351,40461.0
2019-10-15 14:10:00,128.97,129.29,128.97,129.25,5366.0,105.4515,105.7131,105.4515,105.6804,5366.0
2019-10-15 14:15:00,129.28,129.37,129.25,129.25,3991.0,105.7049,105.7785,105.6804,105.6804,3991.0
2019-10-15 14:20:00,129.22,129.44,129.15,129.44,3498.0,105.6559,105.8358,105.5986,105.8358,3498.0
2019-10-15 14:25:00,129.44,129.44,129.32,129.43,3196.0,105.8358,105.8358,105.7376,105.8276,3196.0
2019-10-15 14:30:00,129.43,129.43,129.28,129.31,2200.0,105.8276,105.8276,105.7049,105.7295,2200.0
2019-10-15 14:35:00,129.34,129.39,129.3,129.38,1714.0,105.754,105.7949,105.7213,105.7867,1714.0
2019-10-15 14:40:00,129.35,129.4,129.27,129.27,2339.0,105.7622,105.803,105.6968,105.6968,2339.0
2019-10-15 14:45:00,129.33,129.36,129.28,129.32,2400.0,105.7458,105.7703,105.7049,105.7376,2400.0
2019-10-15 14:50:00,129.28,129.28,129.16,129.22,3304.0,105.7049,105.7049,105.6068,105.6559,3304.0
2019-10-15 14:55:00,129.21,129.29,129.19,129.25,3300.0,105.6477,105.7131,105.6313,105.6804,3300.0
2019-10-15 15:00:00,129.24,129.32,129.2,129.31,2984.0,105.6722,105.7376,105.6395,105.7295,2984.0
2019-10-15 15:05:00,129.3,129.47,129.3,129.3,3010.0,105.7213,105.8603,105.7213,105.7213,3010.0
2019-10-15 15:10:00,129.27,129.33,129.27,129.33,3335.0,105.6968,105.7458,105.6968,105.7458,3335.0
2019-10-15 15:15:00,129.29,129.37,129.28,129.28,2518.0,105.7131,105.7785,105.7049,105.7049,2518.0
2019-10-15 15:20:00,129.31,129.31,129.18,129.21,4410.0,105.7295,105.7295,105.6232,105.6477,4410.0
2019-10-15 15:25:00,129.24,129.48,129.24,129.48,16513.0,105.6722,105.8685,105.6722,105.8685,16513.0
2019-10-15 15:30:00,129.48,129.58,129.44,129.54,5231.0,105.8685,105.9502,105.8358,105.9175,5231.0
2019-10-15 15:35:00,129.53,129.59,129.5,129.54,33827.0,105.9093,105.9584,105.8848,105.9175,33827.0
2019-10-15 15:40:00,129.52,129.55,129.44,129.52,6402.0,105.9012,105.9257,105.8358,105.9012,6402.0
2019-10-15 15:45:00,129.53,129.63,129.51,129.59,10610.0,105.9093,105.9911,105.893,105.9584,10610.0
2019-10-15 15:50:00,129.61,129.65,129.58,129.64,7723.0,105.9747,106.0075,105.9502,105.9993,7723.0
2019-10-15 15:55:00,129.65,129.86,129.62,129.76,38801.0,106.0075,106.1792,105.9829,106.0974,38801.0
2019-10-16 09:30:00,129.83,129.83,129.05,129.06,12144.0,106.1546,106.1546,105.5169,105.525,12144.0
2019-10-16 09:35:00,128.97,129.09,128.78,128.78,1400.0,105.4515,105.5496,105.2961,105.2961,1400.0
2019-10-16 09:40:00,128.89,129.0,128.75,128.86,5305.0,105.386,105.476,105.2716,105.3615,5305.0
2019-10-16 09:45:00,128.72,128.87,128.65,128.65,1200.0,105.247,105.3697,105.1898,105.1898,1200.0
2019-10-16 09:50:00,128.8,128.82,128.59,128.59,1923.0,105.3125,105.3288,105.1408,105.1408,1923.0
2019-10-16 09:55:00,128.67,129.03,128.67,129.02,2010.0,105.2062,105.5005,105.2062,105.4923,2010.0
2019-10-16 10:00:00,129.09,129.28,129.01,129.28,2316.0,105.5496,105.7049,105.4842,105.7049,2316.0
2019-10-16 10:05:00,129.27,129.4,129.25,129.39,1420.0,105.6968,105.803,105.6804,105.7949,1420.0
2019-10-16 10:10:00,129.37,129.46,129.28,129.3,1810.0,105.7785,105.8521,105.7049,105.7213,1810.0
2019-10-16 10:15:00,129.32,129.48,129.29,129.37,4842.0,105.7376,105.8685,105.7131,105.7785,4842.0
2019-10-16 10:20:00,129.32,129.37,129.18,129.18,4411.0,105.7376,105.7785,105.6232,105.6232,4411.0
2019-10-16 10:25:00,129.08,129.12,128.86,128.86,3935.0,105.5414,105.5741,105.3615,105.3615,3935.0
2019-10-16 10:30:00,128.96,129.06,128.84,128.91,8042.0,105.4433,105.525,105.3452,105.4024,8042.0
2019-10-16 10:35:00,128.84,129.01,128.79,128.98,3369.0,105.3452,105.4842,105.3043,105.4596,3369.0
2019-10-16 10:40:00,129.01,129.03,128.89,129.03,1700.0,105.4842,105.5005,105.386,105.5005,1700.0
2019-10-16 10:45:00,129.03,129.2,128.96,129.12,3038.0,105.5005,105.6395,105.4433,105.5741,3038.0
2019-10-16 10:50:00,129.1,129.11,128.98,129.02,2180.0,105.5578,105.5659,105.4596,105.4923,2180.0
2019-10-16 10:55:00,129.08,129.14,129.03,129.11,2300.0,105.5414,105.5905,105.5005,105.5659,2300.0
2019-10-16 11:00:00,129.1,129.26,129.1,129.13,2961.0,105.5578,105.6886,105.5578,105.5823,2961.0
2019-10-16 11:05:00,129.16,129.38,129.16,129.38,24500.0,105.6068,105.7867,105.6068,105.7867,24500.0
2019-10-16 11:10:00,129.32,129.46,129.32,129.43,3191.0,105.7376,105.8521,105.7376,105.8276,3191.0
2019-10-16 11:15:00,129.47,129.55,129.33,129.36,16702.0,105.8603,105.9257,105.7458,105.7703,16702.0
2019-10-16 11:20:00,129.32,129.4,129.28,129.38,3515.0,105.7376,105.803,105.7049,105.7867,3515.0
2019-10-16 11:25:00,129.38,129.47,129.36,129.47,1500.0,105.7867,105.8603,105.7703,105.8603,1500.0
2019-10-16 11:30:00,129.47,129.47,129.32,129.32,4433.0,105.8603,105.8603,105.7376,105.7376,4433.0
2019-10-16 11:35:00,129.24,129.24,129.18,129.2,2690.0,105.6722,105.6722,105.6232,105.6395,2690.0
2019-10-16 11:40:00,129.19,129.42,129.16,129.42,5323.0,105.6313,105.8194,105.6068,105.8194,5323.0
2019-10-16 11:45:00,129.42,129.51,129.4,129.42,39672.0,105.8194,105.893,105.803,105.8194,39672.0
2019-10-16 11:50:00,129.44,129.59,129.42,129.46,4458.0,105.8358,105.9584,105.8194,105.8521,4458.0
2019-10-16 11:55:00,129.45,129.45,129.29,129.29,1297.0,105.8439,105.8439,105.7131,105.7131,1297.0
2019-10-16 12:00:00,129.31,129.44,129.29,129.44,3099.0,105.7295,105.8358,105.7131,105.8358,3099.0
2019-10-16 12:05:00,129.43,129.46,129.34,129.41,6061.0,105.8276,105.8521,105.754,105.8112,6061.0
2019-10-16 12:10:00,129.39,129.5,129.37,129.44,5168.0,105.7949,105.8848,105.7785,105.8358,5168.0
2019-10-16 12:15:00,129.44,129.46,129.38,129.46,15782.0,105.8358,105.8521,105.7867,105.8521,15782.0
2019-10-16 12:20:00,129.5,129.64,129.5,129.63,3925.0,105.8848,105.9993,105.8848,105.9911,3925.0
2019-10-16 12:25:00,129.61,129.71,129.61,129.68,2500.0,105.9747,106.0565,105.9747,106.032,2500.0
2019-10-16 12:30:00,129.71,129.79,129.71,129.79,930.0,106.0565,106.1219,106.0565,106.1219,930.0
2019-10-16 12:35:00,129.78,129.78,129.7,129.71,2998.0,106.1137,106.1137,106.0483,106.0565,2998.0
2019-10-16 12:40:00,129.72,129.75,129.7,129.75,3268.0,106.0647,106.0892,106.0483,106.0892,3268.0
2019-10-16 12:45:00,129.74,129.8,129.71,129.73,3100.0,106.081,106.1301,106.0565,106.0729,3100.0
2019-10-16 12:50:00,129.72,129.76,129.66,129.68,2429.0,106.0647,106.0974,106.0156,106.032,2429.0
2019-10-16 12:55:00,129.69,129.74,129.67,129.74,2979.0,106.0402,106.081,106.0238,106.081,2979.0
2019-10-16 13:00:00,129.76,129.8,129.71,129.72,4728.0,106.0974,106.1301,106.0565,106.0647,4728.0
2019-10-16 13:05:00,129.72,129.72,129.62,129.62,1926.0,106.0647,106.0647,105.9829,105.9829,1926.0
2019-10-16 13:10:00,129.65,129.72,129.61,129.72,2500.0,106.0075,106.0647,105.9747,106.0647,2500.0
2019-10-16 13:15:00,129.73,129.75,129.71,129.73,2555.0,106.0729,106.0892,106.0565,106.0729,2555.0
2019-10-16 13:20:00,129.74,129.74,129.67,129.68,1200.0,106.081,106.081,106.0238,106.032,1200.0
2019-10-16 13:25:00,129.7,129.81,129.7,129.81,2680.0,106.0483,106.1383,106.0483,106.1383,2680.0
2019-10-16 13:30:00,129.82,129.94,129.82,129.93,1617.0,106.1465,106.2446,106.1465,106.2364,1617.0
2019-10-16 13:35:00,129.95,130.0,129.94,130.0,1111.0,106.2527,106.2936,106.2446,106.2936,1111.0
2019-10-16 13:40:00,129.92,129.94,129.82,129.86,2611.0,106.2282,106.2446,106.1465,106.1792,2611.0
2019-10-16 13:45:00,129.82,129.87,129.8,129.83,1162.0,106.1465,106.1873,106.1301,106.1546,1162.0
2019-10-16 13:50:00,129.81,129.87,129.8,129.8,1127.0,106.1383,106.1873,106.1301,106.1301,1127.0
2019-10-16 13:55:00,129.78,129.83,129.76,129.8,3804.0,106.1137,106.1546,106.0974,106.1301,3804.0
2019-10-16 14:00:00,129.78,129.87,129.73,129.86,2262.0,106.1137,106.1873,106.0729,106.1792,2262.0
2019-10-16 14:05:00,129.87,129.87,129.72,129.72,1830.0,106.1873,106.1873,106.0647,106.0647,1830.0
2019-10-16 14:10:00,129.77,129.78,129.74,129.74,1928.0,106.1056,106.1137,106.081,106.081,1928.0
2019-10-16 14:15:00,129.72,129.8,129.7,129.8,2355.0,106.0647,106.1301,106.0483,106.1301,2355.0
2019-10-16 14:20:00,129.79,129.79,129.72,129.77,4481.0,106.1219,106.1219,106.0647,106.1056,4481.0
2019-10-16 14:25:00,129.78,129.79,129.7,129.7,1848.0,106.1137,106.1219,106.0483,106.0483,1848.0
2019-10-16 14:30:00,129.7,129.92,129.7,129.92,3310.0,106.0483,106.2282,106.0483,106.2282,3310.0
2019-10-16 14:35:00,129.93,129.98,129.9,129.92,3725.0,106.2364,106.2773,106.2119,106.2282,3725.0
2019-10-16 14:40:00,129.96,130.01,129.94,129.94,2700.0,106.2609,106.3018,106.2446,106.2446,2700.0
2019-10-16 14:45:00,129.95,129.96,129.92,129.95,1300.0,106.2527,106.2609,106.2282,106.2527,1300.0
2019-10-16 14:50:00,129.94,130.07,129.94,130.06,2897.0,106.2446,106.3509,106.2446,106.3427,2897.0
2019-10-16 14:55:00,130.08,130.08,130.0,130.03,2323.0,106.359,106.359,106.2936,106.3182,2323.0
2019-10-16 15:00:00,130.05,130.06,129.98,129.98,2174.0,106.3345,106.3427,106.2773,106.2773,2174.0
2019-10-16 15:05:00,130.03,130.07,129.99,129.99,2578.0,106.3182,106.3509,106.2855,106.2855,2578.0
2019-10-16 15:10:00,129.98,130.04,129.98,130.0,9500.0,106.2773,106.3263,106.2773,106.2936,9500.0
2019-10-16 15:15:00,130.0,130.07,129.98,130.03,7822.0,106.2936,106.3509,106.2773,106.3182,7822.0
2019-10-16 15:20:00,130.04,130.14,130.01,130.1,3268.0,106.3263,106.4081,106.3018,106.3754,3268.0
2019-10-16 15:25:00,130.12,130.19,130.11,130.12,4385.0,106.3917,106.449,106.3836,106.3917,4385.0
2019-10-16 15:30:00,130.13,130.19,130.13,130.19,2657.0,106.3999,106.449,106.3999,106.449,2657.0
2019-10-16 15:35:00,130.19,130.29,130.18,130.27,4706.0,106.449,106.5307,106.4408,106.5144,4706.0
2019-10-16 15:40:00,130.26,130.28,130.23,130.23,5072.0,106.5062,106.5226,106.4817,106.4817,5072.0
2019-10-16 15:45:00,130.18,130.51,130.17,130.47,6711.0,106.4408,106.7106,106.4326,106.6779,6711.0
2019-10-16 15:50:00,130.47,130.6,130.43,130.57,15396.0,106.6779,106.7842,106.6452,106.7597,15396.0
2019-10-16 15:55:00,130.54,130.62,130.44,130.6,33622.0,106.7352,106.8006,106.6534,106.7842,33622.0
2019-10-17 09:30:00,130.57,130.84,130.49,130.84,7780.0,106.7597,106.9805,106.6943,106.9805,7780.0
2019-10-17 09:35:00,130.89,131.12,130.76,131.1,3168.0,107.0213,107.2094,106.915,107.193,3168.0
2019-10-17 09:40:00,130.89,131.13,130.89,131.13,400.0,107.0213,107.2176,107.0213,107.2176,400.0
2019-10-17 09:45:00,131.04,131.44,131.04,131.28,13693.0,107.144,107.471,107.144,107.3402,13693.0
2019-10-17 09:50:00,131.34,131.78,131.33,131.78,5288.0,107.3893,107.749,107.3811,107.749,5288.0
2019-10-17 09:55:00,131.77,131.94,131.66,131.89,3374.0,107.7409,107.8799,107.6509,107.839,3374.0
2019-10-17 10:00:00,131.89,132.0,131.53,131.59,18019.0,107.839,107.9289,107.5446,107.5937,18019.0
2019-10-17 10:05:00,131.65,131.75,131.52,131.54,2310.0,107.6427,107.7245,107.5364,107.5528,2310.0
2019-10-17 10:10:00,131.56,131.56,131.47,131.47,1826.0,107.5692,107.5692,107.4956,107.4956,1826.0
2019-10-17 10:15:00,131.51,131.8,131.51,131.75,3033.0,107.5283,107.7654,107.5283,107.7245,3033.0
2019-10-17 10:20:00,131.77,131.81,131.71,131.78,2589.0,107.7409,107.7736,107.6918,107.749,2589.0
2019-10-17 10:25:00,131.77,131.82,131.72,131.8,5916.0,107.7409,107.7817,107.7,107.7654,5916.0
2019-10-17 10:30:00,131.81,131.92,131.79,131.92,7994.0,107.7736,107.8635,107.7572,107.8635,7994.0
2019-10-17 10:35:00,131.81,131.89,131.73,131.89,4640.0,107.7736,107.839,107.7082,107.839,4640.0
2019-10-17 10:40:00,131.92,132.24,131.91,132.17,10510.0,107.8635,108.1252,107.8553,108.0679,10510.0
2019-10-17 10:45:00,132.17,132.17,131.83,131.86,4000.0,108.0679,108.0679,107.7899,107.8144,4000.0
2019-10-17 10:50:00,131.83,131.87,131.66,131.66,3881.0,107.7899,107.8226,107.6509,107.6509,3881.0
2019-10-17 10:55:00,131.71,131.8,131.61,131.67,3781.0,107.6918,107.7654,107.61,107.6591,3781.0
2019-10-17 11:00:00,131.71,131.78,131.57,131.67,10598.0,107.6918,107.749,107.5773,107.6591,10598.0
2019-10-17 11:05:00,131.74,131.81,131.59,131.59,970.0,107.7163,107.7736,107.5937,107.5937,970.0
2019-10-17 11:10:00,131.61,131.94,131.59,131.9,2614.0,107.61,107.8799,107.5937,107.8472,2614.0
2019-10-17 11:15:00,131.91,132.06,131.9,132.06,700.0,107.8553,107.978,107.8472,107.978,700.0
2019-10-17 11:20:00,132.05,132.07,131.99,132.02,4750.0,107.9698,107.9862,107.9207,107.9453,4750.0
2019-10-17 11:25:00,132.01,132.12,131.96,132.0,12597.0,107.9371,108.027,107.8962,107.9289,12597.0
2019-10-17 11:30:00,132.02,132.26,132.0,132.16,7433.0,107.9453,108.1415,107.9289,108.0597,7433.0
2019-10-17 11:35:00,132.17,132.25,132.16,132.19,4846.0,108.0679,108.1333,108.0597,108.0843,4846.0
2019-10-17 11:40:00,132.18,132.22,132.11,132.22,2200.0,108.0761,108.1088,108.0189,108.1088,2200.0
2019-10-17 11:45:00,132.2,132.32,132.14,132.31,10452.0,108.0924,108.1906,108.0434,108.1824,10452.0
2019-10-17 11:50:00,132.29,132.29,132.09,132.15,3300.0,108.166,108.166,108.0025,108.0516,3300.0
2019-10-17 11:55:00,132.25,132.25,132.19,132.22,2283.0,108.1333,108.1333,108.0843,108.1088,2283.0
2019-10-17 12:00:00,132.23,132.23,132.1,132.12,3550.0,108.117,108.117,108.0107,108.027,3550.0
2019-10-17 12:05:00,132.15,132.2,132.1,132.1,4487.0,108.0516,108.0924,108.0107,108.0107,4487.0
2019-10-17 12:10:00,132.12,132.12,132.01,132.04,3093.0,108.027,108.027,107.9371,107.9616,3093.0
2019-10-17 12:15:00,131.98,132.05,131.98,132.05,1232.0,107.9126,107.9698,107.9126,107.9698,1232.0
2019-10-17 12:20:00,132.06,132.06,132.01,132.04,1900.0,107.978,107.978,107.9371,107.9616,1900.0
2019-10-17 12:25:00,132.07,132.2,132.07,132.2,10556.0,107.9862,108.0924,107.9862,108.0924,10556.0
2019-10-17 12:30:00,132.22,132.22,132.09,132.15,2117.0,108.1088,108.1088,108.0025,108.0516,2117.0
2019-10-17 12:35:00,132.13,132.21,132.13,132.15,500.0,108.0352,108.1006,108.0352,108.0516,500.0
2019-10-17 12:40:00,132.22,132.22,132.1,132.12,4678.0,108.1088,108.1088,108.0107,108.027,4678.0
2019-10-17 12:45:00,132.14,132.15,132.08,132.1,2180.0,108.0434,108.0516,107.9943,108.0107,2180.0
2019-10-17 12:50:00,132.11,132.12,131.96,131.98,9788.0,108.0189,108.027,107.8962,107.9126,9788.0
2019-10-17 12:55:00,131.96,132.0,131.92,131.97,3765.0,107.8962,107.9289,107.8635,107.9044,3765.0
2019-10-17 13:00:00,131.98,132.04,131.97,132.01,4365.0,107.9126,107.9616,107.9044,107.9371,4365.0
2019-10-17 13:05:00,132.02,132.02,131.89,131.89,2825.0,107.9453,107.9453,107.839,107.839,2825.0
2019-10-17 13:10:00,131.88,131.89,131.83,131.85,4458.0,107.8308,107.839,107.7899,107.8063,4458.0
2019-10-17 13:15:00,131.87,131.98,131.86,131.98,2368.0,107.8226,107.9126,107.8144,107.9126,2368.0
2019-10-17 13:20:00,131.94,131.95,131.86,131.86,1500.0,107.8799,107.888,107.8144,107.8144,1500.0
2019-10-17 13:25:00,131.86,131.98,131.84,131.98,4198.0,107.8144,107.9126,107.7981,107.9126,4198.0
2019-10-17 13:30:00,132.0,132.0,131.84,131.96,7700.0,107.9289,107.9289,107.7981,107.8962,7700.0
2019-10-17 13:35:00,131.96,131.96,131.81,131.81,2562.0,107.8962,107.8962,107.7736,107.7736,2562.0
2019-10-17 13:40:00,131.69,131.77,131.69,131.76,3958.0,107.6754,107.7409,107.6754,107.7327,3958.0
2019-10-17 13:45:00,131.78,131.84,131.77,131.78,2300.0,107.749,107.7981,107.7409,107.749,2300.0
2019-10-17 13:50:00,131.78,131.82,131.74,131.78,3600.0,107.749,107.7817,107.7163,107.749,3600.0
2019-10-17 13:55:00,131.74,131.76,131.7,131.72,2173.0,107.7163,107.7327,107.6836,107.7,2173.0
2019-10-17 14:00:00,131.72,131.76,131.62,131.62,6038.0,107.7,107.7327,107.6182,107.6182,6038.0
2019-10-17 14:05:00,131.67,131.86,131.67,131.86,2400.0,107.6591,107.8144,107.6591,107.8144,2400.0
2019-10-17 14:10:00,131.83,132.03,131.82,132.03,5500.0,107.7899,107.9534,107.7817,107.9534,5500.0
2019-10-17 14:15:00,132.04,132.04,131.94,131.99,2571.0,107.9616,107.9616,107.8799,107.9207,2571.0
2019-10-17 14:20:00,132.02,132.03,131.94,131.94,4526.0,107.9453,107.9534,107.8799,107.8799,4526.0
2019-10-17 14:25:00,131.97,131.98,131.95,131.96,1700.0,107.9044,107.9126,107.888,107.8962,1700.0
2019-10-17 14:30:00,131.97,132.01,131.95,132.01,4571.0,107.9044,107.9371,107.888,107.9371,4571.0
2019-10-17 14:35:00,132.03,132.13,132.03,132.08,3962.0,107.9534,108.0352,107.9534,107.9943,3962.0
2019-10-17 14:40:00,132.08,132.15,132.08,132.09,4499.0,107.9943,108.0516,107.9943,108.0025,4499.0
2019-10-17 14:45:00,132.07,132.1,132.0,132.05,8877.0,107.9862,108.0107,107.9289,107.9698,8877.0
2019-10-17 14:50:00,132.05,132.12,132.05,132.11,20087.0,107.9698,108.027,107.9698,108.0189,20087.0
2019-10-17 14:55:00,132.15,132.19,132.09,132.09,5082.0,108.0516,108.0843,108.0025,108.0025,5082.0
2019-10-17 15:00:00,132.16,132.21,132.15,132.18,3003.0,108.0597,108.1006,108.0516,108.0761,3003.0
2019-10-17 15:05:00,132.18,132.23,132.05,132.05,25082.0,108.0761,108.117,107.9698,107.9698,25082.0
2019-10-17 15:10:00,132.06,132.19,132.06,132.14,34326.0,107.978,108.0843,107.978,108.0434,34326.0
2019-10-17 15:15:00,132.13,132.16,132.08,132.09,6038.0,108.0352,108.0597,107.9943,108.0025,6038.0
2019-10-17 15:20:00,132.1,132.1,132.04,132.06,7312.0,108.0107,108.0107,107.9616,107.978,7312.0
2019-10-17 15:25:00,132.06,132.08,131.93,131.93,7916.0,107.978,107.9943,107.8717,107.8717,7916.0
2019-10-17 15:30:00,131.91,131.96,131.61,131.61,12814.0,107.8553,107.8962,107.61,107.61,12814.0
2019-10-17 15:35:00,131.62,131.71,131.6,131.69,9019.0,107.6182,107.6918,107.6019,107.6754,9019.0
2019-10-17 15:40:00,131.7,131.72,131.68,131.7,10331.0,107.6836,107.7,107.6673,107.6836,10331.0
2019-10-17 15:45:00,131.71,131.75,131.63,131.65,19446.0,107.6918,107.7245,107.6264,107.6427,19446.0
2019-10-17 15:50:00,131.66,132.04,131.65,131.96,38848.0,107.6509,107.9616,107.6427,107.8962,38848.0
2019-10-17 15:55:00,131.93,131.93,131.69,131.8,90789.0,107.8717,107.8717,107.6754,107.7654,90789.0
2019-10-18 09:30:00,131.77,132.34,131.62,131.8,79260.0,107.7409,108.2069,107.6182,107.7654,79260.0
2019-10-18 09:35:00,131.92,131.97,131.34,131.34,8718.0,107.8635,107.9044,107.3893,107.3893,8718.0
2019-10-18 09:40:00,131.34,131.43,131.24,131.32,2800.0,107.3893,107.4629,107.3075,107.3729,2800.0
2019-10-18 09:45:00,131.32,131.35,131.15,131.27,1200.0,107.3729,107.3974,107.2339,107.332,1200.0
2019-10-18 09:50:00,131.17,131.23,130.74,130.8,9482.0,107.2503,107.2993,106.8987,106.9477,9482.0
2019-10-18 09:55:00,130.82,131.05,130.75,131.05,4387.0,106.9641,107.1522,106.9069,107.1522,4387.0
2019-10-18 10:00:00,131.01,131.09,130.89,130.89,8320.0,107.1195,107.1849,107.0213,107.0213,8320.0
2019-10-18 10:05:00,130.9,131.06,130.9,130.97,4388.0,107.0295,107.1603,107.0295,107.0867,4388.0
2019-10-18 10:10:00,131.06,131.23,131.06,131.23,2106.0,107.1603,107.2993,107.1603,107.2993,2106.0
2019-10-18 10:15:00,131.16,131.5,131.16,131.39,2241.0,107.2421,107.5201,107.2421,107.4302,2241.0
2019-10-18 10:20:00,131.38,131.54,131.38,131.46,2560.0,107.422,107.5528,107.422,107.4874,2560.0
2019-10-18 10:25:00,131.44,131.48,131.35,131.48,1300.0,107.471,107.5037,107.3974,107.5037,1300.0
2019-10-18 10:30:00,131.39,131.5,131.39,131.48,2500.0,107.4302,107.5201,107.4302,107.5037,2500.0
2019-10-18 10:35:00,131.56,131.63,131.53,131.63,1915.0,107.5692,107.6264,107.5446,107.6264,1915.0
2019-10-18 10:40:00,131.64,131.64,131.44,131.5,1203.0,107.6346,107.6346,107.471,107.5201,1203.0
2019-10-18 10:45:00,131.46,131.58,131.42,131.58,7993.0,107.4874,107.5855,107.4547,107.5855,7993.0
2019-10-18 10:50:00,131.53,131.68,131.5,131.62,5802.0,107.5446,107.6673,107.5201,107.6182,5802.0
2019-10-18 10:55:00,131.6,131.87,131.6,131.8,12327.0,107.6019,107.8226,107.6019,107.7654,12327.0
2019-10-18 11:00:00,131.76,131.91,131.69,131.8,5744.0,107.7327,107.8553,107.6754,107.7654,5744.0
2019-10-18 11:05:00,131.82,131.87,131.73,131.75,2045.0,107.7817,107.8226,107.7082,107.7245,2045.0
2019-10-18 11:10:00,131.73,131.86,131.73,131.86,900.0,107.7082,107.8144,107.7082,107.8144,900.0
2019-10-18 11:15:00,131.91,131.99,131.89,131.94,3466.0,107.8553,107.9207,107.839,107.8799,3466.0
2019-10-18 11:20:00,131.98,132.0,131.81,131.84,18281.0,107.9126,107.9289,107.7736,107.7981,18281.0
2019-10-18 11:25:00,131.89,132.03,131.89,131.96,2477.0,107.839,107.9534,107.839,107.8962,2477.0
2019-10-18 11:30:00,131.99,132.01,131.9,131.93,3637.0,107.9207,107.9371,107.8472,107.8717,3637.0
2019-10-18 11:35:00,131.94,132.14,131.93,132.14,4393.0,107.8799,108.0434,107.8717,108.0434,4393.0
2019-10-18 11:40:00,132.18,132.18,132.05,132.08,2434.0,108.0761,108.0761,107.9698,107.9943,2434.0
2019-10-18 11:45:00,132.02,132.02,131.75,131.75,3478.0,107.9453,107.9453,107.7245,107.7245,3478.0
2019-10-18 11:50:00,131.67,131.86,131.66,131.86,6456.0,107.6591,107.8144,107.6509,107.8144,6456.0
2019-10-18 11:55:00,131.86,131.92,131.84,131.86,1965.0,107.8144,107.8635,107.7981,107.8144,1965.0
2019-10-18 12:00:00,131.82,131.89,131.81,131.81,934.0,107.7817,107.839,107.7736,107.7736,934.0
2019-10-18 12:05:00,131.78,131.79,131.72,131.72,3448.0,107.749,107.7572,107.7,107.7,3448.0
2019-10-18 12:10:00,131.75,131.79,131.73,131.77,2242.0,107.7245,107.7572,107.7082,107.7409,2242.0
2019-10-18 12:15:00,131.74,131.74,131.67,131.67,2111.0,107.7163,107.7163,107.6591,107.6591,2111.0
2019-10-18 12:20:00,131.69,131.77,131.65,131.72,13299.0,107.6754,107.7409,107.6427,107.7,13299.0
2019-10-18 12:25:00,131.75,131.87,131.73,131.86,5411.0,107.7245,107.8226,107.7082,107.8144,5411.0
2019-10-18 12:30:00,131.85,131.89,131.81,131.89,3948.0,107.8063,107.839,107.7736,107.839,3948.0
2019-10-18 12:35:00,131.9,132.02,131.8,131.86,4376.0,107.8472,107.9453,107.7654,107.8144,4376.0
2019-10-18 12:40:00,131.87,131.87,131.73,131.8,1412.0,107.8226,107.8226,107.7082,107.7654,1412.0
2019-10-18 12:45:00,131.84,131.84,131.76,131.77,1501.0,107.7981,107.7981,107.7327,107.7409,1501.0
2019-10-18 12:50:00,131.79,131.89,131.79,131.84,3110.0,107.7572,107.839,107.7572,107.7981,3110.0
2019-10-18 12:55:00,131.86,131.91,131.86,131.91,2503.0,107.8144,107.8553,107.8144,107.8553,2503.0
2019-10-18 13:00:00,131.93,131.96,131.9,131.96,3483.0,107.8717,107.8962,107.8472,107.8962,3483.0
2019-10-18 13:05:00,131.97,132.02,131.96,132.0,6499.0,107.9044,107.9453,107.8962,107.9289,6499.0
2019-10-18 13:10:00,132.03,132.14,132.03,132.13,4809.0,107.9534,108.0434,107.9534,108.0352,4809.0
2019-10-18 13:15:00,132.15,132.24,132.15,132.23,1429.0,108.0516,108.1252,108.0516,108.117,1429.0
2019-10-18 13:20:00,132.23,132.38,132.21,132.38,6131.0,108.117,108.2396,108.1006,108.2396,6131.0
2019-10-18 13:25:00,132.35,132.35,132.28,132.32,900.0,108.2151,108.2151,108.1579,108.1906,900.0
2019-10-18 13:30:00,132.27,132.29,132.19,132.21,4290.0,108.1497,108.166,108.0843,108.1006,4290.0
2019-10-18 13:35:00,132.19,132.36,132.19,132.32,7409.0,108.0843,108.2233,108.0843,108.1906,7409.0
2019-10-18 13:40:00,132.34,132.53,132.32,132.48,5528.0,108.2069,108.3623,108.1906,108.3214,5528.0
2019-10-18 13:45:00,132.46,132.52,132.46,132.46,2408.0,108.305,108.3541,108.305,108.305,2408.0
2019-10-18 13:50:00,132.47,132.53,132.45,132.52,1937.0,108.3132,108.3623,108.2969,108.3541,1937.0
2019-10-18 13:55:00,132.52,132.67,132.52,132.65,4001.0,108.3541,108.4767,108.3541,108.4604,4001.0
2019-10-18 14:00:00,132.65,132.65,132.56,132.6,6181.0,108.4604,108.4604,108.3868,108.4195,6181.0
2019-10-18 14:05:00,132.6,132.71,132.58,132.7,2712.0,108.4195,108.5094,108.4032,108.5013,2712.0
2019-10-18 14:10:00,132.73,132.87,132.72,132.77,3357.0,108.5258,108.6403,108.5176,108.5585,3357.0
2019-10-18 14:15:00,132.78,132.81,132.71,132.74,1600.0,108.5667,108.5912,108.5094,108.534,1600.0
2019-10-18 14:20:00,132.72,132.85,132.71,132.85,2257.0,108.5176,108.6239,108.5094,108.6239,2257.0
2019-10-18 14:25:00,132.82,132.86,132.77,132.86,2750.0,108.5994,108.6321,108.5585,108.6321,2750.0
2019-10-18 14:30:00,132.86,132.89,132.78,132.82,1613.0,108.6321,108.6566,108.5667,108.5994,1613.0
2019-10-18 14:35:00,132.81,132.85,132.79,132.82,2379.0,108.5912,108.6239,108.5749,108.5994,2379.0
2019-10-18 14:40:00,132.84,132.89,132.84,132.88,3105.0,108.6157,108.6566,108.6157,108.6484,3105.0
2019-10-18 14:45:00,132.9,132.9,132.83,132.83,2444.0,108.6648,108.6648,108.6076,108.6076,2444.0
2019-10-18 14:50:00,132.83,132.93,132.82,132.93,5848.0,108.6076,108.6893,108.5994,108.6893,5848.0
2019-10-18 14:55:00,132.95,132.99,132.94,132.94,2558.0,108.7057,108.7384,108.6975,108.6975,2558.0
2019-10-18 15:00:00,132.92,132.97,132.86,132.87,2923.0,108.6811,108.722,108.6321,108.6403,2923.0
2019-10-18 15:05:00,132.88,132.93,132.84,132.87,2031.0,108.6484,108.6893,108.6157,108.6403,2031.0
2019-10-18 15:10:00,132.85,132.98,132.85,132.97,4733.0,108.6239,108.7302,108.6239,108.722,4733.0
2019-10-18 15:15:00,132.96,132.97,132.88,132.94,2825.0,108.7139,108.722,108.6484,108.6975,2825.0
2019-10-18 15:20:00,132.93,133.02,132.91,133.0,6674.0,108.6893,108.7629,108.673,108.7466,6674.0
2019-10-18 15:25:00,133.02,133.02,132.93,132.98,8569.0,108.7629,108.7629,108.6893,108.7302,8569.0
2019-10-18 15:30:00,132.97,133.06,132.96,132.99,10918.0,108.722,108.7956,108.7139,108.7384,10918.0
2019-10-18 15:35:00,132.99,133.06,132.92,132.97,9415.0,108.7384,108.7956,108.6811,108.722,9415.0
2019-10-18 15:40:00,132.98,133.03,132.95,133.03,10386.0,108.7302,108.7711,108.7057,108.7711,10386.0
2019-10-18 15:45:00,133.01,133.08,132.98,133.02,17592.0,108.7547,108.812,108.7302,108.7629,17592.0
2019-10-18 15:50:00,133.04,133.06,132.93,133.05,22984.0,108.7793,108.7956,108.6893,108.7874,22984.0
2019-10-18 15:55:00,133.02,133.08,132.94,133.0,47349.0,108.7629,108.812,108.6975,108.7466,47349.0
2019-10-21 09:30:00,132.89,133.07,132.43,132.85,9612.0,108.6566,108.8038,108.2805,108.6239,9612.0
2019-10-21 09:35:00,132.72,132.81,132.39,132.53,2786.0,108.5176,108.5912,108.2478,108.3623,2786.0
2019-10-21 09:40:00,132.58,132.77,132.57,132.61,1089.0,108.4032,108.5585,108.395,108.4277,1089.0
2019-10-21 09:45:00,132.61,132.85,132.61,132.85,900.0,108.4277,108.6239,108.4277,108.6239,900.0
2019-10-21 09:50:00,132.79,132.8,132.56,132.56,2400.0,108.5749,108.583,108.3868,108.3868,2400.0
2019-10-21 09:55:00,132.56,132.63,132.49,132.53,3037.0,108.3868,108.444,108.3296,108.3623,3037.0
2019-10-21 10:00:00,132.67,133.03,132.67,133.03,2211.0,108.4767,108.7711,108.4767,108.7711,2211.0
2019-10-21 10:05:00,132.97,133.38,132.97,133.32,8033.0,108.722,109.0573,108.722,109.0082,8033.0
2019-10-21 10:10:00,133.28,133.39,133.21,133.28,4269.0,108.9755,109.0654,108.9183,108.9755,4269.0
2019-10-21 10:15:00,133.25,133.41,133.24,133.41,2530.0,108.951,109.0818,108.9428,109.0818,2530.0
2019-10-21 10:20:00,133.4,133.62,133.4,133.62,21694.0,109.0736,109.2535,109.0736,109.2535,21694.0
2019-10-21 10:25:00,133.66,133.7,133.56,133.65,4000.0,109.2862,109.3189,109.2044,109.278,4000.0
2019-10-21 10:30:00,133.66,133.7,133.58,133.61,3946.0,109.2862,109.3189,109.2208,109.2453,3946.0
2019-10-21 10:35:00,133.63,133.63,133.55,133.57,1900.0,109.2617,109.2617,109.1963,109.2126,1900.0
2019-10-21 10:40:00,133.59,133.67,133.58,133.65,3694.0,109.229,109.2944,109.2208,109.278,3694.0
2019-10-21 10:45:00,133.66,133.66,133.43,133.49,2940.0,109.2862,109.2862,109.0981,109.1472,2940.0
2019-10-21 10:50:00,133.48,133.5,133.3,133.31,5589.0,109.139,109.1554,108.9919,109.0,5589.0
2019-10-21 10:55:00,133.29,133.35,133.22,133.25,2728.0,108.9837,109.0327,108.9264,108.951,2728.0
2019-10-21 11:00:00,133.27,133.32,133.23,133.31,3875.0,108.9673,109.0082,108.9346,109.0,3875.0
2019-10-21 11:05:00,133.23,133.31,133.2,133.31,1650.0,108.9346,109.0,108.9101,109.0,1650.0
2019-10-21 11:10:00,133.32,133.51,133.32,133.49,7909.0,109.0082,109.1636,109.0082,109.1472,7909.0
2019-10-21 11:15:00,133.5,133.59,133.46,133.49,5713.0,109.1554,109.229,109.1227,109.1472,5713.0
2019-10-21 11:20:00,133.53,133.56,133.52,133.54,2740.0,109.1799,109.2044,109.1717,109.1881,2740.0
2019-10-21 11:25:00,133.55,133.57,133.46,133.52,4861.0,109.1963,109.2126,109.1227,109.1717,4861.0
2019-10-21 11:30:00,133.55,133.57,133.45,133.51,3351.0,109.1963,109.2126,109.1145,109.1636,3351.0
2019-10-21 11:35:00,133.45,133.46,133.36,133.36,3876.0,109.1145,109.1227,109.0409,109.0409,3876.0
2019-10-21 11:40:00,133.34,133.38,133.27,133.36,17078.0,109.0246,109.0573,108.9673,109.0409,17078.0
2019-10-21 11:45:00,133.36,133.38,133.33,133.34,5001.0,109.0409,109.0573,109.0164,109.0246,5001.0
2019-10-21 11:50:00,133.32,133.32,133.26,133.28,1513.0,109.0082,109.0082,108.9591,108.9755,1513.0
2019-10-21 11:55:00,133.28,133.28,133.16,133.19,3462.0,108.9755,108.9755,108.8774,108.9019,3462.0
2019-10-21 12:00:00,133.16,133.16,133.06,133.06,4196.0,108.8774,108.8774,108.7956,108.7956,4196.0
2019-10-21 12:05:00,133.07,133.13,133.07,133.07,3036.0,108.8038,108.8529,108.8038,108.8038,3036.0
2019-10-21 12:10:00,133.11,133.14,133.08,133.13,1955.0,108.8365,108.861,108.812,108.8529,1955.0
2019-10-21 12:15:00,133.14,133.22,133.14,133.16,21277.0,108.861,108.9264,108.861,108.8774,21277.0
2019-10-21 12:20:00,133.18,133.19,133.09,133.09,1910.0,108.8937,108.9019,108.8201,108.8201,1910.0
2019-10-21 12:25:00,133.11,133.16,132.95,133.0,5253.0,108.8365,108.8774,108.7057,108.7466,5253.0
2019-10-21 12:30:00,132.98,133.04,132.97,133.01,2730.0,108.7302,108.7793,108.722,108.7547,2730.0
2019-10-21 12:35:00,133.0,133.05,132.98,132.98,3200.0,108.7466,108.7874,108.7302,108.7302,3200.0
2019-10-21 12:40:00,132.96,132.98,132.92,132.97,1925.0,108.7139,108.7302,108.6811,108.722,1925.0
2019-10-21 12:45:00,132.96,133.03,132.89,133.03,4373.0,108.7139,108.7711,108.6566,108.7711,4373.0
2019-10-21 12:50:00,133.03,133.17,133.03,133.17,4363.0,108.7711,108.8856,108.7711,108.8856,4363.0
2019-10-21 12:55:00,133.19,133.3,133.18,133.22,4654.0,108.9019,108.9919,108.8937,108.9264,4654.0
2019-10-21 13:00:00,133.21,133.44,133.21,133.43,9329.0,108.9183,109.1063,108.9183,109.0981,9329.0
2019-10-21 13:05:00,133.43,133.53,133.42,133.47,10200.0,109.0981,109.1799,109.09,109.1309,10200.0
2019-10-21 13:10:00,133.46,133.6,133.45,133.54,6728.0,109.1227,109.2371,109.1145,109.1881,6728.0
2019-10-21 13:15:00,133.55,133.55,133.48,133.54,4070.0,109.1963,109.1963,109.139,109.1881,4070.0
2019-10-21 13:20:00,133.54,133.6,133.46,133.59,5203.0,109.1881,109.2371,109.1227,109.229,5203.0
2019-10-21 13:25:00,133.59,133.68,133.59,133.63,6878.0,109.229,109.3026,109.229,109.2617,6878.0
2019-10-21 13:30:00,133.59,133.65,133.58,133.58,1600.0,109.229,109.278,109.2208,109.2208,1600.0
2019-10-21 13:35:00,133.58,133.61,133.55,133.6,12229.0,109.2208,109.2453,109.1963,109.2371,12229.0
2019-10-21 13:40:00,133.61,133.63,133.53,133.62,5398.0,109.2453,109.2617,109.1799,109.2535,5398.0
2019-10-21 13:45:00,133.61,133.72,133.61,133.7,5212.0,109.2453,109.3353,109.2453,109.3189,5212.0
2019-10-21 13:50:00,133.69,133.69,133.58,133.62,5022.0,109.3107,109.3107,109.2208,109.2535,5022.0
2019-10-21 13:55:00,133.62,133.68,133.58,133.61,6000.0,109.2535,109.3026,109.2208,109.2453,6000.0
2019-10-21 14:00:00,133.61,133.72,133.56,133.69,8454.0,109.2453,109.3353,109.2044,109.3107,8454.0
2019-10-21 14:05:00,133.71,133.96,133.71,133.96,5525.0,109.3271,109.5315,109.3271,109.5315,5525.0
2019-10-21 14:10:00,134.0,134.06,133.97,133.98,17044.0,109.5642,109.6133,109.5397,109.5479,17044.0
2019-10-21 14:15:00,133.99,134.06,133.98,134.03,4975.0,109.556,109.6133,109.5479,109.5887,4975.0
2019-10-21 14:20:00,134.02,134.07,133.95,133.98,6141.0,109.5806,109.6214,109.5233,109.5479,6141.0
2019-10-21 14:25:00,133.97,134.03,133.96,134.02,3900.0,109.5397,109.5887,109.5315,109.5806,3900.0
2019-10-21 14:30:00,134.02,134.04,133.63,133.84,41460.0,109.5806,109.5969,109.2617,109.4334,41460.0
2019-10-21 14:35:00,133.86,133.95,133.85,133.94,2674.0,109.4497,109.5233,109.4416,109.5151,2674.0
2019-10-21 14:40:00,133.93,134.03,133.92,133.97,6661.0,109.507,109.5887,109.4988,109.5397,6661.0
2019-10-21 14:45:00,133.96,134.04,133.95,134.04,5633.0,109.5315,109.5969,109.5233,109.5969,5633.0
2019-10-21 14:50:00,134.04,134.06,133.93,133.99,4475.0,109.5969,109.6133,109.507,109.556,4475.0
2019-10-21 14:55:00,134.0,134.05,133.97,134.0,5700.0,109.5642,109.6051,109.5397,109.5642,5700.0
2019-10-21 15:00:00,134.0,134.1,133.99,134.08,2654.0,109.5642,109.646,109.556,109.6296,2654.0
2019-10-21 15:05:00,134.09,134.09,133.99,133.99,5800.0,109.6378,109.6378,109.556,109.556,5800.0
2019-10-21 15:10:00,134.0,134.09,133.99,134.09,5491.0,109.5642,109.6378,109.556,109.6378,5491.0
2019-10-21 15:15:00,134.08,134.16,134.07,134.13,8090.0,109.6296,109.695,109.6214,109.6705,8090.0
2019-10-21 15:20:00,134.15,134.15,133.97,133.99,10826.0,109.6869,109.6869,109.5397,109.556,10826.0
2019-10-21 15:25:00,133.99,134.09,133.95,134.07,10883.0,109.556,109.6378,109.5233,109.6214,10883.0
2019-10-21 15:30:00,134.08,134.1,134.03,134.06,11488.0,109.6296,109.646,109.5887,109.6133,11488.0
2019-10-21 15:35:00,134.07,134.13,134.06,134.12,6944.0,109.6214,109.6705,109.6133,109.6623,6944.0
2019-10-21 15:40:00,134.13,134.26,134.13,134.26,11038.0,109.6705,109.7768,109.6705,109.7768,11038.0
2019-10-21 15:45:00,134.25,134.27,134.14,134.25,24162.0,109.7686,109.785,109.6787,109.7686,24162.0
2019-10-21 15:50:00,134.25,134.3,134.21,134.27,13561.0,109.7686,109.8095,109.7359,109.785,13561.0
2019-10-21 15:55:00,134.28,134.41,134.27,134.33,35257.0,109.7931,109.8994,109.785,109.834,35257.0
2019-10-22 09:30:00,134.54,134.75,134.01,134.01,7395.0,110.0057,110.1774,109.5724,109.5724,7395.0
2019-10-22 09:35:00,134.03,134.4,133.88,134.4,10136.0,109.5887,109.8913,109.4661,109.8913,10136.0
2019-10-22 09:40:00,134.4,134.52,134.28,134.52,5527.0,109.8913,109.9894,109.7931,109.9894,5527.0
2019-10-22 09:45:00,134.51,134.67,134.45,134.54,4800.0,109.9812,110.112,109.9321,110.0057,4800.0
2019-10-22 09:50:00,134.53,134.67,134.5,134.64,3728.0,109.9976,110.112,109.973,110.0875,3728.0
2019-10-22 09:55:00,134.64,134.93,134.64,134.84,2727.0,110.0875,110.3246,110.0875,110.251,2727.0
2019-10-22 10:00:00,134.83,134.94,134.58,134.58,1741.0,110.2428,110.3328,110.0384,110.0384,1741.0
2019-10-22 10:05:00,134.62,134.8,134.61,134.75,1516.0,110.0711,110.2183,110.063,110.1774,1516.0
2019-10-22 10:10:00,134.75,134.95,134.73,134.93,21300.0,110.1774,110.341,110.1611,110.3246,21300.0
2019-10-22 10:15:00,134.91,135.02,134.9,134.92,2123.0,110.3083,110.3982,110.3001,110.3164,2123.0
2019-10-22 10:20:00,134.78,134.93,134.73,134.89,3705.0,110.202,110.3246,110.1611,110.2919,3705.0
2019-10-22 10:25:00,135.0,135.11,134.84,134.96,17802.0,110.3818,110.4718,110.251,110.3491,17802.0
2019-10-22 10:30:00,135.01,135.11,134.83,134.88,3060.0,110.39,110.4718,110.2428,110.2837,3060.0
2019-10-22 10:35:00,134.82,134.98,134.82,134.87,3496.0,110.2347,110.3655,110.2347,110.2756,3496.0
2019-10-22 10:40:00,134.84,134.87,134.74,134.75,14126.0,110.251,110.2756,110.1693,110.1774,14126.0
2019-10-22 10:45:00,134.67,134.74,134.66,134.7,1911.0,110.112,110.1693,110.1038,110.1366,1911.0
2019-10-22 10:50:00,134.75,134.75,134.65,134.66,2513.0,110.1774,110.1774,110.0957,110.1038,2513.0
2019-10-22 10:55:00,134.62,134.68,134.49,134.49,6122.0,110.0711,110.1202,109.9648,109.9648,6122.0
2019-10-22 11:00:00,134.5,134.72,134.47,134.72,4451.0,109.973,110.1529,109.9485,110.1529,4451.0
2019-10-22 11:05:00,134.73,134.8,134.7,134.8,5231.0,110.1611,110.2183,110.1366,110.2183,5231.0
2019-10-22 11:10:00,134.8,134.83,134.68,134.72,10527.0,110.2183,110.2428,110.1202,110.1529,10527.0
2019-10-22 11:15:00,134.72,134.75,134.57,134.66,7085.0,110.1529,110.1774,110.0303,110.1038,7085.0
2019-10-22 11:20:00,134.66,134.86,134.66,134.86,8971.0,110.1038,110.2674,110.1038,110.2674,8971.0
2019-10-22 11:25:00,134.86,134.89,134.82,134.83,1700.0,110.2674,110.2919,110.2347,110.2428,1700.0
2019-10-22 11:30:00,134.84,134.84,134.68,134.7,3541.0,110.251,110.251,110.1202,110.1366,3541.0
2019-10-22 11:35:00,134.74,134.76,134.71,134.72,4023.0,110.1693,110.1856,110.1447,110.1529,4023.0
2019-10-22 11:40:00,134.75,134.79,134.63,134.79,16418.0,110.1774,110.2101,110.0793,110.2101,16418.0
2019-10-22 11:45:00,134.79,134.8,134.68,134.68,8466.0,110.2101,110.2183,110.1202,110.1202,8466.0
2019-10-22 11:50:00,134.59,134.59,134.47,134.48,3439.0,110.0466,110.0466,109.9485,109.9567,3439.0
2019-10-22 11:55:00,134.48,134.48,134.24,134.35,4538.0,109.9567,109.9567,109.7604,109.8504,4538.0
2019-10-22 12:00:00,134.4,134.4,134.26,134.28,1913.0,109.8913,109.8913,109.7768,109.7931,1913.0
2019-10-22 12:05:00,134.28,134.33,134.23,134.33,4024.0,109.7931,109.834,109.7523,109.834,4024.0
2019-10-22 12:10:00,134.32,134.45,134.29,134.36,4860.0,109.8258,109.9321,109.8013,109.8586,4860.0
2019-10-22 12:15:00,134.35,134.41,134.34,134.36,1550.0,109.8504,109.8994,109.8422,109.8586,1550.0
2019-10-22 12:20:00,134.41,134.47,134.41,134.47,3282.0,109.8994,109.9485,109.8994,109.9485,3282.0
2019-10-22 12:25:00,134.48,134.52,134.48,134.48,3125.0,109.9567,109.9894,109.9567,109.9567,3125.0
2019-10-22 12:30:00,134.45,134.5,134.42,134.42,19121.0,109.9321,109.973,109.9076,109.9076,19121.0
2019-10-22 12:35:00,134.42,134.42,134.36,134.36,1758.0,109.9076,109.9076,109.8586,109.8586,1758.0
2019-10-22 12:40:00,134.39,134.57,134.36,134.56,7434.0,109.8831,110.0303,109.8586,110.0221,7434.0
2019-10-22 12:45:00,134.55,134.59,134.48,134.56,7013.0,110.0139,110.0466,109.9567,110.0221,7013.0
2019-10-22 12:50:00,134.54,134.54,134.51,134.52,856.0,110.0057,110.0057,109.9812,109.9894,856.0
2019-10-22 12:55:00,134.52,134.53,134.47,134.53,4727.0,109.9894,109.9976,109.9485,109.9976,4727.0
2019-10-22 13:00:00,134.55,134.78,134.52,134.78,15355.0,110.0139,110.202,109.9894,110.202,15355.0
2019-10-22 13:05:00,134.79,134.82,134.72,134.8,6311.0,110.2101,110.2347,110.1529,110.2183,6311.0
2019-10-22 13:10:00,134.83,134.9,134.8,134.86,6913.0,110.2428,110.3001,110.2183,110.2674,6913.0
2019-10-22 13:15:00,134.85,134.93,134.79,134.91,11193.0,110.2592,110.3246,110.2101,110.3083,11193.0
2019-10-22 13:20:00,134.93,135.0,134.93,134.97,3173.0,110.3246,110.3818,110.3246,110.3573,3173.0
2019-10-22 13:25:00,134.95,135.02,134.93,134.96,5917.0,110.341,110.3982,110.3246,110.3491,5917.0
2019-10-22 13:30:00,134.97,135.0,134.94,134.96,4610.0,110.3573,110.3818,110.3328,110.3491,4610.0
2019-10-22 13:35:00,134.98,134.98,134.9,134.92,5060.0,110.3655,110.3655,110.3001,110.3164,5060.0
2019-10-22 13:40:00,134.95,134.99,134.91,134.93,4620.0,110.341,110.3737,110.3083,110.3246,4620.0
2019-10-22 13:45:00,134.92,134.93,134.87,134.93,4031.0,110.3164,110.3246,110.2756,110.3246,4031.0
2019-10-22 13:50:00,134.91,134.94,134.86,134.87,19801.0,110.3083,110.3328,110.2674,110.2756,19801.0
2019-10-22 13:55:00,134.87,134.87,134.78,134.83,3381.0,110.2756,110.2756,110.202,110.2428,3381.0
2019-10-22 14:00:00,134.81,134.86,134.69,134.77,6434.0,110.2265,110.2674,110.1284,110.1938,6434.0
2019-10-22 14:05:00,134.77,134.82,134.76,134.82,3993.0,110.1938,110.2347,110.1856,110.2347,3993.0
2019-10-22 14:10:00,134.83,134.89,134.76,134.76,4780.0,110.2428,110.2919,110.1856,110.1856,4780.0
2019-10-22 14:15:00,134.72,134.74,134.61,134.65,5429.0,110.1529,110.1693,110.063,110.0957,5429.0
2019-10-22 14:20:00,134.69,134.71,134.66,134.66,8424.0,110.1284,110.1447,110.1038,110.1038,8424.0
2019-10-22 14:25:00,134.71,134.73,134.6,134.72,6815.0,110.1447,110.1611,110.0548,110.1529,6815.0
2019-10-22 14:30:00,134.7,134.7,134.58,134.65,4199.0,110.1366,110.1366,110.0384,110.0957,4199.0
2019-10-22 14:35:00,134.67,134.79,134.67,134.79,3269.0,110.112,110.2101,110.112,110.2101,3269.0
2019-10-22 14:40:00,134.77,134.83,134.74,134.75,11615.0,110.1938,110.2428,110.1693,110.1774,11615.0
2019-10-22 14:45:00,134.7,134.75,134.65,134.68,2754.0,110.1366,110.1774,110.0957,110.1202,2754.0
2019-10-22 14:50:00,134.67,134.7,134.61,134.7,2200.0,110.112,110.1366,110.063,110.1366,2200.0
2019-10-22 14:55:00,134.69,134.73,134.58,134.61,4374.0,110.1284,110.1611,110.0384,110.063,4374.0
2019-10-22 15:00:00,134.62,134.65,134.59,134.59,3692.0,110.0711,110.0957,110.0466,110.0466,3692.0
2019-10-22 15:05:00,134.61,134.73,134.56,134.72,6386.0,110.063,110.1611,110.0221,110.1529,6386.0
2019-10-22 15:10:00,134.71,134.76,134.7,134.76,5635.0,110.1447,110.1856,110.1366,110.1856,5635.0
2019-10-22 15:15:00,134.77,134.78,134.68,134.7,8287.0,110.1938,110.202,110.1202,110.1366,8287.0
2019-10-22 15:20:00,134.69,134.75,134.66,134.68,8097.0,110.1284,110.1774,110.1038,110.1202,8097.0
2019-10-22 15:25:00,134.68,134.75,134.65,134.74,3597.0,110.1202,110.1774,110.0957,110.1693,3597.0
2019-10-22 15:30:00,134.76,134.84,134.68,134.68,12630.0,110.1856,110.251,110.1202,110.1202,12630.0
2019-10-22 15:35:00,134.69,134.72,134.58,134.65,9915.0,110.1284,110.1529,110.0384,110.0957,9915.0
2019-10-22 15:40:00,134.65,134.68,134.6,134.6,11625.0,110.0957,110.1202,110.0548,110.0548,11625.0
2019-10-22 15:45:00,134.57,134.7,134.47,134.68,17533.0,110.0303,110.1366,109.9485,110.1202,17533.0
2019-10-22 15:50:00,134.67,134.76,134.64,134.73,30153.0,110.112,110.1856,110.0875,110.1611,30153.0
2019-10-22 15:55:00,134.71,134.87,134.66,134.77,46765.0,110.1447,110.2756,110.1038,110.1938,46765.0
2019-10-23 09:30:00,135.22,135.36,134.89,134.89,15114.0,110.5617,110.6762,110.2919,110.2919,15114.0
2019-10-23 09:35:00,134.84,134.96,134.35,134.36,1988.0,110.251,110.3491,109.8504,109.8586,1988.0
2019-10-23 09:40:00,134.21,134.77,134.21,134.7,2300.0,109.7359,110.1938,109.7359,110.1366,2300.0
2019-10-23 09:45:00,134.8,134.94,134.69,134.94,2109.0,110.2183,110.3328,110.1284,110.3328,2109.0
2019-10-23 09:50:00,134.94,135.02,134.89,134.91,28300.0,110.3328,110.3982,110.2919,110.3083,28300.0
2019-10-23 09:55:00,134.98,135.46,134.98,135.45,3018.0,110.3655,110.758,110.3655,110.7498,3018.0
2019-10-23 10:00:00,135.46,135.72,135.44,135.59,13948.0,110.758,110.9706,110.7416,110.8643,13948.0
2019-10-23 10:05:00,135.61,135.62,135.45,135.5,5619.0,110.8806,110.8888,110.7498,110.7907,5619.0
2019-10-23 10:10:00,135.72,135.85,135.7,135.7,2852.0,110.9706,111.0768,110.9542,110.9542,2852.0
2019-10-23 10:15:00,135.69,135.69,135.5,135.51,2739.0,110.946,110.946,110.7907,110.7988,2739.0
2019-10-23 10:20:00,135.48,135.64,135.48,135.55,19475.0,110.7743,110.9051,110.7743,110.8316,19475.0
2019-10-23 10:25:00,135.56,135.79,135.5,135.77,10661.0,110.8397,111.0278,110.7907,111.0114,10661.0
2019-10-23 10:30:00,135.85,135.85,135.61,135.72,4203.0,111.0768,111.0768,110.8806,110.9706,4203.0
2019-10-23 10:35:00,135.8,135.8,135.65,135.75,3970.0,111.036,111.036,110.9133,110.9951,3970.0
2019-10-23 10:40:00,135.77,135.84,135.68,135.78,3153.0,111.0114,111.0687,110.9378,111.0196,3153.0
2019-10-23 10:45:00,135.82,136.01,135.82,135.97,5273.0,111.0523,111.2077,111.0523,111.175,5273.0
2019-10-23 10:50:00,135.95,136.19,135.9,136.19,4916.0,111.1586,111.3548,111.1177,111.3548,4916.0
2019-10-23 10:55:00,136.22,136.22,136.08,136.09,5687.0,111.3794,111.3794,111.2649,111.2731,5687.0
2019-10-23 11:00:00,136.08,136.32,136.07,136.29,9826.0,111.2649,111.4611,111.2567,111.4366,9826.0
2019-10-23 11:05:00,136.28,136.32,136.13,136.14,9612.0,111.4284,111.4611,111.3058,111.314,9612.0
2019-10-23 11:10:00,136.02,136.21,136.01,136.12,12082.0,111.2158,111.3712,111.2077,111.2976,12082.0
2019-10-23 11:15:00,136.13,136.25,136.12,136.21,16421.0,111.3058,111.4039,111.2976,111.3712,16421.0
2019-10-23 11:20:00,136.21,136.21,136.1,136.11,5810.0,111.3712,111.3712,111.2813,111.2894,5810.0
2019-10-23 11:25:00,136.11,136.14,136.06,136.07,2969.0,111.2894,111.314,111.2485,111.2567,2969.0
2019-10-23 11:30:00,136.07,136.07,135.89,135.95,3767.0,111.2567,111.2567,111.1095,111.1586,3767.0
2019-10-23 11:35:00,135.94,136.0,135.86,135.98,8375.0,111.1504,111.1995,111.085,111.1831,8375.0
2019-10-23 11:40:00,136.04,136.08,135.9,135.91,3170.0,111.2322,111.2649,111.1177,111.1259,3170.0
2019-10-23 11:45:00,135.9,136.0,135.9,135.93,2338.0,111.1177,111.1995,111.1177,111.1423,2338.0
2019-10-23 11:50:00,135.93,136.02,135.92,135.93,5364.0,111.1423,111.2158,111.1341,111.1423,5364.0
2019-10-23 11:55:00,135.93,136.01,135.93,136.0,6682.0,111.1423,111.2077,111.1423,111.1995,6682.0
2019-10-23 12:00:00,136.02,136.16,135.94,135.94,12998.0,111.2158,111.3303,111.1504,111.1504,12998.0
2019-10-23 12:05:00,135.92,136.0,135.86,135.98,13108.0,111.1341,111.1995,111.085,111.1831,13108.0
2019-10-23 12:10:00,135.97,136.05,135.96,136.0,7080.0,111.175,111.2404,111.1668,111.1995,7080.0
2019-10-23 12:15:00,136.01,136.09,135.98,136.06,8137.0,111.2077,111.2731,111.1831,111.2485,8137.0
2019-10-23 12:20:00,136.06,136.07,135.96,135.98,9517.0,111.2485,111.2567,111.1668,111.1831,9517.0
2019-10-23 12:25:00,135.97,135.98,135.77,135.78,11183.0,111.175,111.1831,111.0114,111.0196,11183.0
2019-10-23 12:30:00,135.78,135.88,135.57,135.73,29063.0,111.0196,111.1014,110.8479,110.9787,29063.0
2019-10-23 12:35:00,135.73,135.77,135.69,135.7,5568.0,110.9787,111.0114,110.946,110.9542,5568.0
2019-10-23 12:40:00,135.64,135.73,135.59,135.61,5651.0,110.9051,110.9787,110.8643,110.8806,5651.0
2019-10-23 12:45:00,135.61,135.64,135.51,135.53,1500.0,110.8806,110.9051,110.7988,110.8152,1500.0
2019-10-23 12:50:00,135.42,135.44,135.36,135.36,2817.0,110.7253,110.7416,110.6762,110.6762,2817.0
2019-10-23 12:55:00,135.35,135.35,135.18,135.21,1600.0,110.668,110.668,110.529,110.5536,1600.0
2019-10-23 13:00:00,135.17,135.27,135.13,135.23,2903.0,110.5208,110.6026,110.4881,110.5699,2903.0
2019-10-23 13:05:00,135.19,135.2,135.01,135.07,2195.0,110.5372,110.5454,110.39,110.4391,2195.0
2019-10-23 13:10:00,135.01,135.07,134.98,135.04,3745.0,110.39,110.4391,110.3655,110.4146,3745.0
2019-10-23 13:15:00,135.01,135.01,134.99,135.0,248.0,110.39,110.39,110.3737,110.3818,248.0
2019-10-23 13:20:00,134.99,135.05,134.9,135.05,4365.0,110.3737,110.4227,110.3001,110.4227,4365.0
2019-10-23 13:25:00,135.05,135.31,135.05,135.3,6378.0,110.4227,110.6353,110.4227,110.6271,6378.0
2019-10-23 13:30:00,135.32,135.36,135.29,135.33,2761.0,110.6435,110.6762,110.619,110.6517,2761.0
2019-10-23 13:35:00,135.31,135.4,135.29,135.3,21907.0,110.6353,110.7089,110.619,110.6271,21907.0
2019-10-23 13:40:00,135.3,135.3,135.21,135.26,4780.0,110.6271,110.6271,110.5536,110.5944,4780.0
2019-10-23 13:45:00,135.28,135.39,135.25,135.39,6800.0,110.6108,110.7007,110.5863,110.7007,6800.0
2019-10-23 13:50:00,135.39,135.41,135.34,135.39,2748.0,110.7007,110.7171,110.6598,110.7007,2748.0
2019-10-23 13:55:00,135.38,135.4,135.28,135.31,3120.0,110.6926,110.7089,110.6108,110.6353,3120.0
2019-10-23 14:00:00,135.29,135.29,135.22,135.26,11238.0,110.619,110.619,110.5617,110.5944,11238.0
2019-10-23 14:05:00,135.29,135.33,135.24,135.25,3985.0,110.619,110.6517,110.5781,110.5863,3985.0
2019-10-23 14:10:00,135.28,135.29,135.26,135.28,1914.0,110.6108,110.619,110.5944,110.6108,1914.0
2019-10-23 14:15:00,135.25,135.28,135.21,135.21,7817.0,110.5863,110.6108,110.5536,110.5536,7817.0
2019-10-23 14:20:00,135.22,135.36,135.22,135.28,3859.0,110.5617,110.6762,110.5617,110.6108,3859.0
2019-10-23 14:25:00,135.27,135.3,135.21,135.21,5905.0,110.6026,110.6271,110.5536,110.5536,5905.0
2019-10-23 14:30:00,135.23,135.28,135.22,135.28,7028.0,110.5699,110.6108,110.5617,110.6108,7028.0
2019-10-23 14:35:00,135.3,135.35,135.25,135.29,2236.0,110.6271,110.668,110.5863,110.619,2236.0
2019-10-23 14:40:00,135.27,135.31,135.23,135.28,4510.0,110.6026,110.6353,110.5699,110.6108,4510.0
2019-10-23 14:45:00,135.31,135.44,135.28,135.42,5415.0,110.6353,110.7416,110.6108,110.7253,5415.0
2019-10-23 14:50:00,135.43,135.46,135.35,135.44,10071.0,110.7334,110.758,110.668,110.7416,10071.0
2019-10-23 14:55:00,135.44,135.45,135.4,135.45,3603.0,110.7416,110.7498,110.7089,110.7498,3603.0
2019-10-23 15:00:00,135.46,135.56,135.42,135.55,5496.0,110.758,110.8397,110.7253,110.8316,5496.0
2019-10-23 15:05:00,135.54,135.57,135.46,135.55,5179.0,110.8234,110.8479,110.758,110.8316,5179.0
2019-10-23 15:10:00,135.56,135.56,135.44,135.45,4183.0,110.8397,110.8397,110.7416,110.7498,4183.0
2019-10-23 15:15:00,135.46,135.51,135.46,135.49,2703.0,110.758,110.7988,110.758,110.7825,2703.0
2019-10-23 15:20:00,135.51,135.57,135.44,135.56,6279.0,110.7988,110.8479,110.7416,110.8397,6279.0
2019-10-23 15:25:00,135.56,135.63,135.4,135.48,12428.0,110.8397,110.897,110.7089,110.7743,12428.0
2019-10-23 15:30:00,135.5,135.61,135.5,135.61,7586.0,110.7907,110.8806,110.7907,110.8806,7586.0
2019-10-23 15:35:00,135.63,135.74,135.62,135.72,10056.0,110.897,110.9869,110.8888,110.9706,10056.0
2019-10-23 15:40:00,135.73,135.76,135.62,135.65,8721.0,110.9787,111.0033,110.8888,110.9133,8721.0
2019-10-23 15:45:00,135.65,135.83,135.65,135.76,16973.0,110.9133,111.0605,110.9133,111.0033,16973.0
2019-10-23 15:50:00,135.78,135.82,135.68,135.7,20818.0,111.0196,111.0523,110.9378,110.9542,20818.0
2019-10-23 15:55:00,135.7,135.82,135.53,135.78,73933.0,110.9542,111.0523,110.8152,111.0196,73933.0
2019-10-24 09:30:00,136.01,136.01,135.18,135.19,11140.0,111.2077,111.2077,110.529,110.5372,11140.0
2019-10-24 09:35:00,135.0,135.12,134.9,134.9,3454.0,110.3818,110.48,110.3001,110.3001,3454.0
2019-10-24 09:40:00,134.91,135.07,134.86,134.94,4905.0,110.3083,110.4391,110.2674,110.3328,4905.0
2019-10-24 09:45:00,135.07,135.08,134.85,134.85,2874.0,110.4391,110.4473,110.2592,110.2592,2874.0
2019-10-24 09:50:00,134.96,135.12,134.91,134.96,5843.0,110.3491,110.48,110.3083,110.3491,5843.0
2019-10-24 09:55:00,134.92,135.03,134.72,134.72,2936.0,110.3164,110.4064,110.1529,110.1529,2936.0
2019-10-24 10:00:00,134.71,134.74,134.49,134.5,2592.0,110.1447,110.1693,109.9648,109.973,2592.0
2019-10-24 10:05:00,134.55,134.81,134.55,134.78,9539.0,110.0139,110.2265,110.0139,110.202,9539.0
2019-10-24 10:10:00,134.8,134.82,134.66,134.67,3687.0,110.2183,110.2347,110.1038,110.112,3687.0
2019-10-24 10:15:00,134.66,134.73,134.57,134.62,4460.0,110.1038,110.1611,110.0303,110.0711,4460.0
2019-10-24 10:20:00,134.63,134.96,134.63,134.96,4052.0,110.0793,110.3491,110.0793,110.3491,4052.0
2019-10-24 10:25:00,134.91,135.07,134.9,135.07,1350.0,110.3083,110.4391,110.3001,110.4391,1350.0
2019-10-24 10:30:00,134.93,135.01,134.69,134.72,4121.0,110.3246,110.39,110.1284,110.1529,4121.0
2019-10-24 10:35:00,134.77,134.78,134.55,134.63,4029.0,110.1938,110.202,110.0139,110.0793,4029.0
2019-10-24 10:40:00,134.62,134.65,134.52,134.55,1722.0,110.0711,110.0957,109.9894,110.0139,1722.0
2019-10-24 10:45:00,134.58,134.64,134.55,134.59,2800.0,110.0384,110.0875,110.0139,110.0466,2800.0
2019-10-24 10:50:00,134.64,134.97,134.59,134.97,1800.0,110.0875,110.3573,110.0466,110.3573,1800.0
2019-10-24 10:55:00,134.93,135.04,134.9,135.0,2200.0,110.3246,110.4146,110.3001,110.3818,2200.0
2019-10-24 11:00:00,135.04,135.21,134.92,135.17,5975.0,110.4146,110.5536,110.3164,110.5208,5975.0
2019-10-24 11:05:00,135.21,135.21,135.06,135.06,2779.0,110.5536,110.5536,110.4309,110.4309,2779.0
2019-10-24 11:10:00,135.04,135.2,135.04,135.18,1990.0,110.4146,110.5454,110.4146,110.529,1990.0
2019-10-24 11:15:00,135.18,135.21,134.96,134.99,1930.0,110.529,110.5536,110.3491,110.3737,1930.0
2019-10-24 11:20:00,135.02,135.16,135.02,135.16,1400.0,110.3982,110.5127,110.3982,110.5127,1400.0
2019-10-24 11:25:00,135.13,135.19,135.08,135.17,3443.0,110.4881,110.5372,110.4473,110.5208,3443.0
2019-10-24 11:30:00,135.23,135.23,134.7,134.7,9080.0,110.5699,110.5699,110.1366,110.1366,9080.0
2019-10-24 11:35:00,134.73,134.77,134.64,134.73,2260.0,110.1611,110.1938,110.0875,110.1611,2260.0
2019-10-24 11:40:00,134.78,134.91,134.74,134.8,5896.0,110.202,110.3083,110.1693,110.2183,5896.0
2019-10-24 11:45:00,134.82,134.85,134.7,134.85,6519.0,110.2347,110.2592,110.1366,110.2592,6519.0
2019-10-24 11:50:00,134.81,134.87,134.74,134.83,3636.0,110.2265,110.2756,110.1693,110.2428,3636.0
2019-10-24 11:55:00,134.81,134.85,134.79,134.84,506.0,110.2265,110.2592,110.2101,110.251,506.0
2019-10-24 12:00:00,134.82,134.86,134.78,134.78,2565.0,110.2347,110.2674,110.202,110.202,2565.0
2019-10-24 12:05:00,134.78,134.79,134.6,134.6,1606.0,110.202,110.2101,110.0548,110.0548,1606.0
2019-10-24 12:10:00,134.6,134.63,134.53,134.53,1000.0,110.0548,110.0793,109.9976,109.9976,1000.0
2019-10-24 12:15:00,134.57,134.57,134.41,134.46,3521.0,110.0303,110.0303,109.8994,109.9403,3521.0
2019-10-24 12:20:00,134.49,134.51,134.4,134.4,1600.0,109.9648,109.9812,109.8913,109.8913,1600.0
2019-10-24 12:25:00,134.43,134.46,134.34,134.38,2913.0,109.9158,109.9403,109.8422,109.8749,2913.0
2019-10-24 12:30:00,134.37,134.37,134.18,134.18,5496.0,109.8667,109.8667,109.7114,109.7114,5496.0
2019-10-24 12:35:00,134.18,134.37,134.18,134.33,3271.0,109.7114,109.8667,109.7114,109.834,3271.0
2019-10-24 12:40:00,134.35,134.35,134.24,134.25,1099.0,109.8504,109.8504,109.7604,109.7686,1099.0
2019-10-24 12:45:00,134.24,134.36,134.21,134.36,1700.0,109.7604,109.8586,109.7359,109.8586,1700.0
2019-10-24 12:50:00,134.34,134.35,134.31,134.33,2765.0,109.8422,109.8504,109.8177,109.834,2765.0
2019-10-24 12:55:00,134.34,134.36,134.22,134.28,4043.0,109.8422,109.8586,109.7441,109.7931,4043.0
2019-10-24 13:00:00,134.28,134.37,134.25,134.35,4695.0,109.7931,109.8667,109.7686,109.8504,4695.0
2019-10-24 13:05:00,134.34,134.36,134.3,134.31,1697.0,109.8422,109.8586,109.8095,109.8177,1697.0
2019-10-24 13:10:00,134.31,134.31,134.25,134.25,2282.0,109.8177,109.8177,109.7686,109.7686,2282.0
2019-10-24 13:15:00,134.25,134.26,134.18,134.18,1931.0,109.7686,109.7768,109.7114,109.7114,1931.0
2019-10-24 13:20:00,134.2,134.24,134.2,134.2,1700.0,109.7277,109.7604,109.7277,109.7277,1700.0
2019-10-24 13:25:00,134.19,134.34,134.17,134.3,3296.0,109.7196,109.8422,109.7032,109.8095,3296.0
2019-10-24 13:30:00,134.31,134.37,134.25,134.25,3200.0,109.8177,109.8667,109.7686,109.7686,3200.0
2019-10-24 13:35:00,134.25,134.27,134.21,134.21,1565.0,109.7686,109.785,109.7359,109.7359,1565.0
2019-10-24 13:40:00,134.19,134.19,133.98,133.98,2200.0,109.7196,109.7196,109.5479,109.5479,2200.0
2019-10-24 13:45:00,134.0,134.08,133.97,134.08,3257.0,109.5642,109.6296,109.5397,109.6296,3257.0
2019-10-24 13:50:00,134.05,134.05,133.94,134.02,4508.0,109.6051,109.6051,109.5151,109.5806,4508.0
2019-10-24 13:55:00,134.09,134.09,134.03,134.06,879.0,109.6378,109.6378,109.5887,109.6133,879.0
2019-10-24 14:00:00,134.09,134.25,134.09,134.21,3461.0,109.6378,109.7686,109.6378,109.7359,3461.0
2019-10-24 14:05:00,134.24,134.24,134.18,134.19,4000.0,109.7604,109.7604,109.7114,109.7196,4000.0
2019-10-24 14:10:00,134.19,134.21,134.11,134.13,1427.0,109.7196,109.7359,109.6541,109.6705,1427.0
2019-10-24 14:15:00,134.11,134.27,134.11,134.27,2500.0,109.6541,109.785,109.6541,109.785,2500.0
2019-10-24 14:20:00,134.25,134.32,134.23,134.26,3899.0,109.7686,109.8258,109.7523,109.7768,3899.0
2019-10-24 14:25:00,134.26,134.33,134.26,134.32,2222.0,109.7768,109.834,109.7768,109.8258,2222.0
2019-10-24 14:30:00,134.32,134.57,134.32,134.57,2994.0,109.8258,110.0303,109.8258,110.0303,2994.0
2019-10-24 14:35:00,134.58,134.58,134.39,134.44,3877.0,110.0384,110.0384,109.8831,109.924,3877.0
2019-10-24 14:40:00,134.44,134.49,134.43,134.45,1600.0,109.924,109.9648,109.9158,109.9321,1600.0
2019-10-24 14:45:00,134.47,134.55,134.4,134.4,3227.0,109.9485,110.0139,109.8913,109.8913,3227.0
2019-10-24 14:50:00,134.44,134.56,134.44,134.5,3340.0,109.924,110.0221,109.924,109.973,3340.0
2019-10-24 14:55:00,134.55,134.65,134.54,134.59,2127.0,110.0139,110.0957,110.0057,110.0466,2127.0
2019-10-24 15:00:00,134.57,134.68,134.53,134.64,5450.0,110.0303,110.1202,109.9976,110.0875,5450.0
2019-10-24 15:05:00,134.64,134.69,134.57,134.69,2833.0,110.0875,110.1284,110.0303,110.1284,2833.0
2019-10-24 15:10:00,134.66,134.74,134.65,134.66,2271.0,110.1038,110.1693,110.0957,110.1038,2271.0
2019-10-24 15:15:00,134.67,134.7,134.58,134.58,4638.0,110.112,110.1366,110.0384,110.0384,4638.0
2019-10-24 15:20:00,134.58,134.65,134.49,134.64,7705.0,110.0384,110.0957,109.9648,110.0875,7705.0
2019-10-24 15:25:00,134.58,134.6,134.5,134.59,5268.0,110.0384,110.0548,109.973,110.0466,5268.0
2019-10-24 15:30:00,134.6,134.62,134.41,134.42,8507.0,110.0548,110.0711,109.8994,109.9076,8507.0
2019-10-24 15:35:00,134.43,134.44,134.35,134.38,11329.0,109.9158,109.924,109.8504,109.8749,11329.0
2019-10-24 15:40:00,134.39,134.39,134.21,134.22,7579.0,109.8831,109.8831,109.7359,109.7441,7579.0
2019-10-24 15:45:00,134.22,134.35,134.21,134.34,14134.0,109.7441,109.8504,109.7359,109.8422,14134.0
2019-10-24 15:50:00,134.34,134.39,134.19,134.22,20561.0,109.8422,109.8831,109.7196,109.7441,20561.0
2019-10-24 15:55:00,134.24,134.49,134.24,134.3,42837.0,109.7604,109.9648,109.7604,109.8095,42837.0
2019-10-25 09:30:00,134.19,134.19,133.43,133.44,10035.0,109.7196,109.7196,109.0981,109.1063,10035.0
2019-10-25 09:35:00,133.64,133.92,133.36,133.36,2960.0,109.2699,109.4988,109.0409,109.0409,2960.0
2019-10-25 09:40:00,133.36,133.36,132.8,133.19,17687.0,109.0409,109.0409,108.583,108.9019,17687.0
2019-10-25 09:45:00,133.18,133.44,132.72,133.16,8336.0,108.8937,109.1063,108.5176,108.8774,8336.0
2019-10-25 09:50:00,133.21,133.24,132.79,133.03,2920.0,108.9183,108.9428,108.5749,108.7711,2920.0
2019-10-25 09:55:00,133.17,134.02,133.11,133.67,9792.0,108.8856,109.5806,108.8365,109.2944,9792.0
2019-10-25 10:00:00,133.51,133.64,133.14,133.19,7531.0,109.1636,109.2699,108.861,108.9019,7531.0
2019-10-25 10:05:00,133.19,133.29,132.97,133.13,10356.0,108.9019,108.9837,108.722,108.8529,10356.0
2019-10-25 10:10:00,133.03,133.46,133.03,133.46,9860.0,108.7711,109.1227,108.7711,109.1227,9860.0
2019-10-25 10:15:00,133.47,133.49,133.25,133.43,4069.0,109.1309,109.1472,108.951,109.0981,4069.0
2019-10-25 10:20:00,133.48,133.49,133.2,133.2,3800.0,109.139,109.1472,108.9101,108.9101,3800.0
2019-10-25 10:25:00,133.18,133.28,133.1,133.13,6021.0,108.8937,108.9755,108.8283,108.8529,6021.0
2019-10-25 10:30:00,133.11,133.51,133.11,133.44,9347.0,108.8365,109.1636,108.8365,109.1063,9347.0
2019-10-25 10:35:00,133.39,133.43,133.2,133.3,7599.0,109.0654,109.0981,108.9101,108.9919,7599.0
2019-10-25 10:40:00,133.3,133.5,133.24,133.4,5165.0,108.9919,109.1554,108.9428,109.0736,5165.0
2019-10-25 10:45:00,133.44,133.55,133.44,133.53,7171.0,109.1063,109.1963,109.1063,109.1799,7171.0
2019-10-25 10:50:00,133.53,133.53,133.45,133.45,4144.0,109.1799,109.1799,109.1145,109.1145,4144.0
2019-10-25 10:55:00,133.46,133.52,133.42,133.48,4924.0,109.1227,109.1717,109.09,109.139,4924.0
2019-10-25 11:00:00,133.41,133.42,133.26,133.38,4907.0,109.0818,109.09,108.9591,109.0573,4907.0
2019-10-25 11:05:00,133.41,133.52,133.37,133.5,4986.0,109.0818,109.1717,109.0491,109.1554,4986.0
2019-10-25 11:10:00,133.51,133.74,133.51,133.64,5583.0,109.1636,109.3516,109.1636,109.2699,5583.0
2019-10-25 11:15:00,133.63,133.66,133.5,133.54,3365.0,109.2617,109.2862,109.1554,109.1881,3365.0
2019-10-25 11:20:00,133.51,133.56,133.38,133.39,6898.0,109.1636,109.2044,109.0573,109.0654,6898.0
2019-10-25 11:25:00,133.41,133.56,133.34,133.55,8440.0,109.0818,109.2044,109.0246,109.1963,8440.0
2019-10-25 11:30:00,133.52,133.57,133.41,133.43,5516.0,109.1717,109.2126,109.0818,109.0981,5516.0
2019-10-25 11:35:00,133.41,133.41,133.15,133.15,3688.0,109.0818,109.0818,108.8692,108.8692,3688.0
2019-10-25 11:40:00,133.22,133.33,133.14,133.33,3365.0,108.9264,109.0164,108.861,109.0164,3365.0
2019-10-25 11:45:00,133.39,133.39,133.17,133.17,1798.0,109.0654,109.0654,108.8856,108.8856,1798.0
2019-10-25 11:50:00,133.17,133.19,133.11,133.11,2710.0,108.8856,108.9019,108.8365,108.8365,2710.0
2019-10-25 11:55:00,133.08,133.14,132.89,132.93,7004.0,108.812,108.861,108.6566,108.6893,7004.0
2019-10-25 12:00:00,132.93,132.97,132.79,132.82,12265.0,108.6893,108.722,108.5749,108.5994,12265.0
2019-10-25 12:05:00,132.85,133.04,132.85,132.98,7452.0,108.6239,108.7793,108.6239,108.7302,7452.0
2019-10-25 12:10:00,132.97,133.12,132.96,133.04,9455.0,108.722,108.8447,108.7139,108.7793,9455.0
2019-10-25 12:15:00,133.03,133.22,133.01,133.02,7582.0,108.7711,108.9264,108.7547,108.7629,7582.0
2019-10-25 12:20:00,133.0,133.12,132.85,132.85,12445.0,108.7466,108.8447,108.6239,108.6239,12445.0
2019-10-25 12:25:00,132.85,132.85,132.69,132.78,6798.0,108.6239,108.6239,108.4931,108.5667,6798.0
2019-10-25 12:30:00,132.78,132.85,132.63,132.63,13936.0,108.5667,108.6239,108.444,108.444,13936.0
2019-10-25 12:35:00,132.65,132.8,132.62,132.75,6601.0,108.4604,108.583,108.4359,108.5421,6601.0
2019-10-25 12:40:00,132.75,132.76,132.68,132.68,3148.0,108.5421,108.5503,108.4849,108.4849,3148.0
2019-10-25 12:45:00,132.7,132.7,132.58,132.58,4264.0,108.5013,108.5013,108.4032,108.4032,4264.0
2019-10-25 12:50:00,132.58,132.63,132.57,132.58,4097.0,108.4032,108.444,108.395,108.4032,4097.0
2019-10-25 12:55:00,132.57,132.71,132.57,132.64,4292.0,108.395,108.5094,108.395,108.4522,4292.0
2019-10-25 13:00:00,132.64,132.7,132.56,132.7,3444.0,108.4522,108.5013,108.3868,108.5013,3444.0
2019-10-25 13:05:00,132.67,132.71,132.54,132.58,3575.0,108.4767,108.5094,108.3704,108.4032,3575.0
2019-10-25 13:10:00,132.63,132.73,132.58,132.69,3440.0,108.444,108.5258,108.4032,108.4931,3440.0
2019-10-25 13:15:00,132.69,132.69,132.58,132.58,3200.0,108.4931,108.4931,108.4032,108.4032,3200.0
2019-10-25 13:20:00,132.64,132.74,132.61,132.74,2151.0,108.4522,108.534,108.4277,108.534,2151.0
2019-10-25 13:25:00,132.67,132.68,132.58,132.64,2625.0,108.4767,108.4849,108.4032,108.4522,2625.0
2019-10-25 13:30:00,132.65,132.76,132.65,132.75,3088.0,108.4604,108.5503,108.4604,108.5421,3088.0
2019-10-25 13:35:00,132.8,132.84,132.77,132.81,3929.0,108.583,108.6157,108.5585,108.5912,3929.0
2019-10-25 13:40:00,132.81,132.92,132.76,132.89,2883.0,108.5912,108.6811,108.5503,108.6566,2883.0
2019-10-25 13:45:00,132.91,133.01,132.87,133.0,1584.0,108.673,108.7547,108.6403,108.7466,1584.0
2019-10-25 13:50:00,132.94,133.04,132.87,133.03,5350.0,108.6975,108.7793,108.6403,108.7711,5350.0
2019-10-25 13:55:00,133.03,133.03,132.88,132.88,2140.0,108.7711,108.7711,108.6484,108.6484,2140.0
2019-10-25 14:00:00,132.91,132.98,132.84,132.96,1700.0,108.673,108.7302,108.6157,108.7139,1700.0
2019-10-25 14:05:00,132.97,132.99,132.86,132.88,2801.0,108.722,108.7384,108.6321,108.6484,2801.0
2019-10-25 14:10:00,132.92,133.03,132.88,132.88,2555.0,108.6811,108.7711,108.6484,108.6484,2555.0
2019-10-25 14:15:00,132.91,133.0,132.91,132.95,2711.0,108.673,108.7466,108.673,108.7057,2711.0
2019-10-25 14:20:00,132.97,133.01,132.94,132.94,3137.0,108.722,108.7547,108.6975,108.6975,3137.0
2019-10-25 14:25:00,132.92,133.02,132.88,132.95,4288.0,108.6811,108.7629,108.6484,108.7057,4288.0
2019-10-25 14:30:00,132.95,132.97,132.92,132.93,4555.0,108.7057,108.722,108.6811,108.6893,4555.0
2019-10-25 14:35:00,132.89,133.06,132.86,133.06,3706.0,108.6566,108.7956,108.6321,108.7956,3706.0
2019-10-25 14:40:00,133.04,133.04,132.96,133.0,2264.0,108.7793,108.7793,108.7139,108.7466,2264.0
2019-10-25 14:45:00,133.0,133.05,132.96,133.01,3500.0,108.7466,108.7874,108.7139,108.7547,3500.0
2019-10-25 14:50:00,133.02,133.03,132.95,132.96,7836.0,108.7629,108.7711,108.7057,108.7139,7836.0
2019-10-25 14:55:00,132.99,133.07,132.99,133.04,3859.0,108.7384,108.8038,108.7384,108.7793,3859.0
2019-10-25 15:00:00,133.03,133.03,132.94,132.95,4513.0,108.7711,108.7711,108.6975,108.7057,4513.0
2019-10-25 15:05:00,132.99,133.0,132.84,132.85,3900.0,108.7384,108.7466,108.6157,108.6239,3900.0
2019-10-25 15:10:00,132.86,132.91,132.84,132.9,4494.0,108.6321,108.673,108.6157,108.6648,4494.0
2019-10-25 15:15:00,132.93,132.93,132.73,132.77,5216.0,108.6893,108.6893,108.5258,108.5585,5216.0
2019-10-25 15:20:00,132.77,132.86,132.76,132.86,7517.0,108.5585,108.6321,108.5503,108.6321,7517.0
2019-10-25 15:25:00,132.87,132.88,132.8,132.81,5554.0,108.6403,108.6484,108.583,108.5912,5554.0
2019-10-25 15:30:00,132.82,132.89,132.77,132.79,11560.0,108.5994,108.6566,108.5585,108.5749,11560.0
2019-10-25 15:35:00,132.81,132.88,132.79,132.84,12649.0,108.5912,108.6484,108.5749,108.6157,12649.0
2019-10-25 15:40:00,132.84,132.86,132.79,132.8,11185.0,108.6157,108.6321,108.5749,108.583,11185.0
2019-10-25 15:45:00,132.79,132.92,132.74,132.84,11522.0,108.5749,108.6811,108.534,108.6157,11522.0
2019-10-25 15:50:00,132.82,132.92,132.78,132.87,19692.0,108.5994,108.6811,108.5667,108.6403,19692.0
2019-10-25 15:55:00,132.87,133.1,132.84,132.88,47816.0,108.6403,108.8283,108.6157,108.6484,47816.0
2019-10-28 09:30:00,132.94,132.94,132.08,132.1,17876.0,108.6975,108.6975,107.9943,108.0107,17876.0
2019-10-28 09:35:00,132.12,132.45,132.12,132.38,3084.0,108.027,108.2969,108.027,108.2396,3084.0
2019-10-28 09:40:00,132.44,132.87,132.43,132.66,3285.0,108.2887,108.6403,108.2805,108.4686,3285.0
2019-10-28 09:45:00,132.72,132.73,132.22,132.27,4318.0,108.5176,108.5258,108.1088,108.1497,4318.0
2019-10-28 09:50:00,132.29,132.35,132.08,132.17,5435.0,108.166,108.2151,107.9943,108.0679,5435.0
2019-10-28 09:55:00,132.13,132.31,132.01,132.01,5181.0,108.0352,108.1824,107.9371,107.9371,5181.0
2019-10-28 10:00:00,132.05,132.1,131.88,131.99,12289.0,107.9698,108.0107,107.8308,107.9207,12289.0
2019-10-28 10:05:00,132.08,132.24,132.02,132.11,4654.0,107.9943,108.1252,107.9453,108.0189,4654.0
2019-10-28 10:10:00,132.16,132.58,132.14,132.58,3764.0,108.0597,108.4032,108.0434,108.4032,3764.0
2019-10-28 10:15:00,132.63,132.71,132.43,132.43,6276.0,108.444,108.5094,108.2805,108.2805,6276.0
2019-10-28 10:20:00,132.42,132.61,132.32,132.55,10323.0,108.2723,108.4277,108.1906,108.3786,10323.0
2019-10-28 10:25:00,132.59,132.64,132.43,132.47,4851.0,108.4113,108.4522,108.2805,108.3132,4851.0
2019-10-28 10:30:00,132.41,132.58,132.41,132.48,9473.0,108.2642,108.4032,108.2642,108.3214,9473.0
2019-10-28 10:35:00,132.46,132.57,132.35,132.44,4203.0,108.305,108.395,108.2151,108.2887,4203.0
2019-10-28 10:40:00,132.38,132.57,132.38,132.49,4988.0,108.2396,108.395,108.2396,108.3296,4988.0
2019-10-28 10:45:00,132.42,132.61,132.42,132.59,5949.0,108.2723,108.4277,108.2723,108.4113,5949.0
2019-10-28 10:50:00,132.64,132.65,132.53,132.57,5412.0,108.4522,108.4604,108.3623,108.395,5412.0
2019-10-28 10:55:00,132.6,132.61,132.36,132.42,11295.0,108.4195,108.4277,108.2233,108.2723,11295.0
2019-10-28 11:00:00,132.42,132.43,132.28,132.29,6571.0,108.2723,108.2805,108.1579,108.166,6571.0
2019-10-28 11:05:00,132.28,132.34,132.18,132.2,6888.0,108.1579,108.2069,108.0761,108.0924,6888.0
2019-10-28 11:10:00,132.2,132.38,132.05,132.33,17478.0,108.0924,108.2396,107.9698,108.1987,17478.0
2019-10-28 11:15:00,132.33,132.36,132.17,132.18,3814.0,108.1987,108.2233,108.0679,108.0761,3814.0
2019-10-28 11:20:00,132.19,132.36,132.17,132.24,5097.0,108.0843,108.2233,108.0679,108.1252,5097.0
2019-10-28 11:25:00,132.18,132.27,132.1,132.25,3071.0,108.0761,108.1497,108.0107,108.1333,3071.0
2019-10-28 11:30:00,132.22,132.25,132.03,132.16,8047.0,108.1088,108.1333,107.9534,108.0597,8047.0
2019-10-28 11:35:00,132.14,132.2,132.06,132.12,6508.0,108.0434,108.0924,107.978,108.027,6508.0
2019-10-28 11:40:00,132.12,132.33,132.08,132.33,2950.0,108.027,108.1987,107.9943,108.1987,2950.0
2019-10-28 11:45:00,132.35,132.55,132.34,132.38,7713.0,108.2151,108.3786,108.2069,108.2396,7713.0
2019-10-28 11:50:00,132.2,132.28,132.16,132.22,9549.0,108.0924,108.1579,108.0597,108.1088,9549.0
2019-10-28 11:55:00,132.19,132.26,132.13,132.19,2816.0,108.0843,108.1415,108.0352,108.0843,2816.0
2019-10-28 12:00:00,132.15,132.3,132.1,132.3,3881.0,108.0516,108.1742,108.0107,108.1742,3881.0
2019-10-28 12:05:00,132.28,132.3,132.2,132.21,3782.0,108.1579,108.1742,108.0924,108.1006,3782.0
2019-10-28 12:10:00,132.21,132.26,132.18,132.21,5963.0,108.1006,108.1415,108.0761,108.1006,5963.0
2019-10-28 12:15:00,132.24,132.25,132.04,132.09,8800.0,108.1252,108.1333,107.9616,108.0025,8800.0
2019-10-28 12:20:00,132.11,132.11,131.97,132.02,5055.0,108.0189,108.0189,107.9044,107.9453,5055.0
2019-10-28 12:25:00,132.03,132.04,131.94,131.95,3972.0,107.9534,107.9616,107.8799,107.888,3972.0
2019-10-28 12:30:00,131.91,131.93,131.8,131.8,3438.0,107.8553,107.8717,107.7654,107.7654,3438.0
2019-10-28 12:35:00,131.79,131.96,131.73,131.95,5860.0,107.7572,107.8962,107.7082,107.888,5860.0
2019-10-28 12:40:00,131.98,132.14,131.96,132.12,2837.0,107.9126,108.0434,107.8962,108.027,2837.0
2019-10-28 12:45:00,132.05,132.12,131.99,132.08,3948.0,107.9698,108.027,107.9207,107.9943,3948.0
2019-10-28 12:50:00,132.11,132.14,132.0,132.0,4045.0,108.0189,108.0434,107.9289,107.9289,4045.0
2019-10-28 12:55:00,132.01,132.12,132.01,132.09,4687.0,107.9371,108.027,107.9371,108.0025,4687.0
2019-10-28 13:00:00,132.07,132.11,132.06,132.08,3066.0,107.9862,108.0189,107.978,107.9943,3066.0
2019-10-28 13:05:00,132.08,132.12,132.02,132.08,5749.0,107.9943,108.027,107.9453,107.9943,5749.0
2019-10-28 13:10:00,132.1,132.24,132.07,132.19,3131.0,108.0107,108.1252,107.9862,108.0843,3131.0
2019-10-28 13:15:00,132.16,132.25,132.16,132.24,3299.0,108.0597,108.1333,108.0597,108.1252,3299.0
2019-10-28 13:20:00,132.24,132.35,132.22,132.32,2391.0,108.1252,108.2151,108.1088,108.1906,2391.0
2019-10-28 13:25:00,132.32,132.33,132.25,132.29,2312.0,108.1906,108.1987,108.1333,108.166,2312.0
2019-10-28 13:30:00,132.27,132.27,132.22,132.23,3883.0,108.1497,108.1497,108.1088,108.117,3883.0
2019-10-28 13:35:00,132.25,132.29,132.24,132.27,3782.0,108.1333,108.166,108.1252,108.1497,3782.0
2019-10-28 13:40:00,132.29,132.29,132.15,132.18,5954.0,108.166,108.166,108.0516,108.0761,5954.0
2019-10-28 13:45:00,132.22,132.28,132.22,132.25,3894.0,108.1088,108.1579,108.1088,108.1333,3894.0
2019-10-28 13:50:00,132.25,132.29,132.25,132.26,4580.0,108.1333,108.166,108.1333,108.1415,4580.0
2019-10-28 13:55:00,132.25,132.29,132.23,132.24,4155.0,108.1333,108.166,108.117,108.1252,4155.0
2019-10-28 14:00:00,132.28,132.39,132.28,132.38,3669.0,108.1579,108.2478,108.1579,108.2396,3669.0
2019-10-28 14:05:00,132.39,132.39,132.14,132.18,6840.0,108.2478,108.2478,108.0434,108.0761,6840.0
2019-10-28 14:10:00,132.15,132.16,131.92,131.92,6669.0,108.0516,108.0597,107.8635,107.8635,6669.0
2019-10-28 14:15:00,131.95,132.02,131.93,131.99,10880.0,107.888,107.9453,107.8717,107.9207,10880.0
2019-10-28 14:20:00,131.99,132.01,131.9,131.95,4625.0,107.9207,107.9371,107.8472,107.888,4625.0
2019-10-28 14:25:00,131.96,131.96,131.89,131.9,5138.0,107.8962,107.8962,107.839,107.8472,5138.0
2019-10-28 14:30:00,131.9,131.96,131.89,131.92,4604.0,107.8472,107.8962,107.839,107.8635,4604.0
2019-10-28 14:35:00,131.94,131.99,131.93,131.96,6479.0,107.8799,107.9207,107.8717,107.8962,6479.0
2019-10-28 14:40:00,131.97,131.99,131.91,131.99,7415.0,107.9044,107.9207,107.8553,107.9207,7415.0
2019-10-28 14:45:00,131.94,131.98,131.9,131.95,7894.0,107.8799,107.9126,107.8472,107.888,7894.0
2019-10-28 14:50:00,131.93,132.05,131.92,132.03,13844.0,107.8717,107.9698,107.8635,107.9534,13844.0
2019-10-28 14:55:00,132.03,132.15,131.97,132.13,10930.0,107.9534,108.0516,107.9044,108.0352,10930.0
2019-10-28 15:00:00,132.14,132.24,132.03,132.03,18279.0,108.0434,108.1252,107.9534,107.9534,18279.0
2019-10-28 15:05:00,132.01,132.14,132.01,132.09,5374.0,107.9371,108.0434,107.9371,108.0025,5374.0
2019-10-28 15:10:00,132.08,132.18,132.04,132.04,11702.0,107.9943,108.0761,107.9616,107.9616,11702.0
2019-10-28 15:15:00,132.04,132.06,131.98,132.02,12016.0,107.9616,107.978,107.9126,107.9453,12016.0
2019-10-28 15:20:00,132.01,132.09,131.96,132.09,8171.0,107.9371,108.0025,107.8962,108.0025,8171.0
2019-10-28 15:25:00,132.06,132.08,132.01,132.04,7252.0,107.978,107.9943,107.9371,107.9616,7252.0
2019-10-28 15:30:00,132.05,132.18,132.05,132.11,7850.0,107.9698,108.0761,107.9698,108.0189,7850.0
2019-10-28 15:35:00,132.11,132.21,132.07,132.08,11071.0,108.0189,108.1006,107.9862,107.9943,11071.0
2019-10-28 15:40:00,132.11,132.11,132.05,132.08,9047.0,108.0189,108.0189,107.9698,107.9943,9047.0
2019-10-28 15:45:00,132.09,132.2,132.09,132.1,21553.0,108.0025,108.0924,108.0025,108.0107,21553.0
2019-10-28 15:50:00,132.12,132.23,132.08,132.13,23363.0,108.027,108.117,107.9943,108.0352,23363.0
2019-10-28 15:55:00,132.15,132.37,132.13,132.25,46334.0,108.0516,108.2314,108.0352,108.1333,46334.0
2019-10-29 09:30:00,132.42,133.0,132.11,132.68,12900.0,108.2723,108.7466,108.0189,108.4849,12900.0
2019-10-29 09:35:00,132.73,133.69,132.65,133.57,11407.0,108.5258,109.3107,108.4604,109.2126,11407.0
2019-10-29 09:40:00,133.59,133.59,132.93,132.97,7182.0,109.229,109.229,108.6893,108.722,7182.0
2019-10-29 09:45:00,132.96,133.04,132.74,132.97,12716.0,108.7139,108.7793,108.534,108.722,12716.0
2019-10-29 09:50:00,132.91,133.09,132.87,133.09,2704.0,108.673,108.8201,108.6403,108.8201,2704.0
2019-10-29 09:55:00,133.56,133.56,133.05,133.47,10216.0,109.2044,109.2044,108.7874,109.1309,10216.0
2019-10-29 10:00:00,133.56,133.56,133.13,133.13,3617.0,109.2044,109.2044,108.8529,108.8529,3617.0
2019-10-29 10:05:00,133.21,133.75,133.21,133.56,6738.0,108.9183,109.3598,108.9183,109.2044,6738.0
2019-10-29 10:10:00,133.57,133.57,133.34,133.34,2826.0,109.2126,109.2126,109.0246,109.0246,2826.0
2019-10-29 10:15:00,133.43,133.6,133.15,133.2,21554.0,109.0981,109.2371,108.8692,108.9101,21554.0
2019-10-29 10:20:00,133.19,133.26,133.11,133.22,6315.0,108.9019,108.9591,108.8365,108.9264,6315.0
2019-10-29 10:25:00,133.27,133.37,133.17,133.37,6221.0,108.9673,109.0491,108.8856,109.0491,6221.0
2019-10-29 10:30:00,133.35,133.35,133.18,133.21,5537.0,109.0327,109.0327,108.8937,108.9183,5537.0
2019-10-29 10:35:00,133.2,133.23,132.99,133.04,6154.0,108.9101,108.9346,108.7384,108.7793,6154.0
2019-10-29 10:40:00,133.03,133.13,132.89,133.11,3792.0,108.7711,108.8529,108.6566,108.8365,3792.0
2019-10-29 10:45:00,133.18,133.23,132.86,132.86,4871.0,108.8937,108.9346,108.6321,108.6321,4871.0
2019-10-29 10:50:00,132.84,133.25,132.84,133.17,9805.0,108.6157,108.951,108.6157,108.8856,9805.0
2019-10-29 10:55:00,133.17,133.18,132.96,133.0,6266.0,108.8856,108.8937,108.7139,108.7466,6266.0
2019-10-29 11:00:00,133.06,133.37,133.06,133.34,8921.0,108.7956,109.0491,108.7956,109.0246,8921.0
2019-10-29 11:05:00,133.39,133.45,133.35,133.44,4246.0,109.0654,109.1145,109.0327,109.1063,4246.0
2019-10-29 11:10:00,133.39,133.51,133.26,133.45,6455.0,109.0654,109.1636,108.9591,109.1145,6455.0
2019-10-29 11:15:00,133.46,133.7,133.44,133.46,17070.0,109.1227,109.3189,109.1063,109.1227,17070.0
2019-10-29 11:20:00,133.47,133.71,133.37,133.64,8648.0,109.1309,109.3271,109.0491,109.2699,8648.0
2019-10-29 11:25:00,133.67,133.88,133.67,133.74,7558.0,109.2944,109.4661,109.2944,109.3516,7558.0
2019-10-29 11:30:00,133.78,133.79,133.62,133.71,6450.0,109.3843,109.3925,109.2535,109.3271,6450.0
2019-10-29 11:35:00,133.76,133.85,133.56,133.56,5471.0,109.368,109.4416,109.2044,109.2044,5471.0
2019-10-29 11:40:00,133.62,133.78,133.59,133.59,4804.0,109.2535,109.3843,109.229,109.229,4804.0
2019-10-29 11:45:00,133.62,133.66,133.5,133.53,6023.0,109.2535,109.2862,109.1554,109.1799,6023.0
2019-10-29 11:50:00,133.59,133.76,133.59,133.75,4784.0,109.229,109.368,109.229,109.3598,4784.0
2019-10-29 11:55:00,133.74,133.76,133.64,133.66,4906.0,109.3516,109.368,109.2699,109.2862,4906.0
2019-10-29 12:00:00,133.64,133.66,133.42,133.52,23324.0,109.2699,109.2862,109.09,109.1717,23324.0
2019-10-29 12:05:00,133.52,133.82,133.43,133.8,41618.0,109.1717,109.417,109.0981,109.4007,41618.0
2019-10-29 12:10:00,133.8,133.8,133.52,133.63,19847.0,109.4007,109.4007,109.1717,109.2617,19847.0
2019-10-29 12:15:00,133.64,133.7,133.48,133.58,18741.0,109.2699,109.3189,109.139,109.2208,18741.0
2019-10-29 12:20:00,133.59,133.77,133.5,133.77,32290.0,109.229,109.3761,109.1554,109.3761,32290.0
2019-10-29 12:25:00,133.72,133.73,133.43,133.56,26375.0,109.3353,109.3434,109.0981,109.2044,26375.0
2019-10-29 12:30:00,133.6,133.69,133.49,133.5,22945.0,109.2371,109.3107,109.1472,109.1554,22945.0
2019-10-29 12:35:00,133.49,133.71,133.44,133.7,41172.0,109.1472,109.3271,109.1063,109.3189,41172.0
2019-10-29 12:40:00,133.71,133.75,133.61,133.75,2290.0,109.3271,109.3598,109.2453,109.3598,2290.0
2019-10-29 12:45:00,133.79,133.8,133.59,133.79,26431.0,109.3925,109.4007,109.229,109.3925,26431.0
2019-10-29 12:50:00,133.8,133.87,133.61,133.74,22688.0,109.4007,109.4579,109.2453,109.3516,22688.0
2019-10-29 12:55:00,133.75,133.98,133.71,133.97,23571.0,109.3598,109.5479,109.3271,109.5397,23571.0
2019-10-29 13:00:00,133.99,134.08,133.86,133.95,4443.0,109.556,109.6296,109.4497,109.5233,4443.0
2019-10-29 13:05:00,133.9,133.99,133.9,133.96,2449.0,109.4824,109.556,109.4824,109.5315,2449.0
2019-10-29 13:10:00,133.96,134.14,133.96,134.07,2984.0,109.5315,109.6787,109.5315,109.6214,2984.0
2019-10-29 13:15:00,134.06,134.08,133.98,134.04,5164.0,109.6133,109.6296,109.5479,109.5969,5164.0
2019-10-29 13:20:00,134.09,134.14,133.95,133.99,2011.0,109.6378,109.6787,109.5233,109.556,2011.0
2019-10-29 13:25:00,133.94,134.25,133.94,134.19,7176.0,109.5151,109.7686,109.5151,109.7196,7176.0
2019-10-29 13:30:00,134.18,134.21,133.95,134.13,9180.0,109.7114,109.7359,109.5233,109.6705,9180.0
2019-10-29 13:35:00,134.16,134.16,133.94,133.94,13722.0,109.695,109.695,109.5151,109.5151,13722.0
2019-10-29 13:40:00,133.96,134.03,133.83,134.01,7149.0,109.5315,109.5887,109.4252,109.5724,7149.0
2019-10-29 13:45:00,134.03,134.11,133.98,134.01,3700.0,109.5887,109.6541,109.5479,109.5724,3700.0
2019-10-29 13:50:00,134.0,134.06,133.97,133.97,3441.0,109.5642,109.6133,109.5397,109.5397,3441.0
2019-10-29 13:55:00,133.92,134.01,133.9,133.96,4953.0,109.4988,109.5724,109.4824,109.5315,4953.0
2019-10-29 14:00:00,133.99,133.99,133.86,133.93,3530.0,109.556,109.556,109.4497,109.507,3530.0
2019-10-29 14:05:00,133.91,133.95,133.71,133.77,4200.0,109.4906,109.5233,109.3271,109.3761,4200.0
2019-10-29 14:10:00,133.78,133.85,133.7,133.76,9402.0,109.3843,109.4416,109.3189,109.368,9402.0
2019-10-29 14:15:00,133.79,133.79,133.62,133.64,4110.0,109.3925,109.3925,109.2535,109.2699,4110.0
2019-10-29 14:20:00,133.63,133.63,133.42,133.53,6552.0,109.2617,109.2617,109.09,109.1799,6552.0
2019-10-29 14:25:00,133.53,133.57,133.49,133.56,5216.0,109.1799,109.2126,109.1472,109.2044,5216.0
2019-10-29 14:30:00,133.56,133.59,133.47,133.55,4214.0,109.2044,109.229,109.1309,109.1963,4214.0
2019-10-29 14:35:00,133.57,133.77,133.57,133.77,5122.0,109.2126,109.3761,109.2126,109.3761,5122.0
2019-10-29 14:40:00,133.71,133.71,133.48,133.5,6234.0,109.3271,109.3271,109.139,109.1554,6234.0
2019-10-29 14:45:00,133.47,133.57,133.4,133.41,9671.0,109.1309,109.2126,109.0736,109.0818,9671.0
2019-10-29 14:50:00,133.39,133.46,133.33,133.44,5549.0,109.0654,109.1227,109.0164,109.1063,5549.0
2019-10-29 14:55:00,133.42,133.59,133.38,133.46,8645.0,109.09,109.229,109.0573,109.1227,8645.0
2019-10-29 15:00:00,133.48,133.65,133.46,133.65,4415.0,109.139,109.278,109.1227,109.278,4415.0
2019-10-29 15:05:00,133.67,133.79,133.58,133.7,10049.0,109.2944,109.3925,109.2208,109.3189,10049.0
2019-10-29 15:10:00,133.67,133.67,133.5,133.5,6318.0,109.2944,109.2944,109.1554,109.1554,6318.0
2019-10-29 15:15:00,133.48,133.69,133.36,133.57,10383.0,109.139,109.3107,109.0409,109.2126,10383.0
2019-10-29 15:20:00,133.57,133.59,133.37,133.51,6829.0,109.2126,109.229,109.0491,109.1636,6829.0
2019-10-29 15:25:00,133.56,133.63,133.52,133.54,5693.0,109.2044,109.2617,109.1717,109.1881,5693.0
2019-10-29 15:30:00,133.55,133.55,133.4,133.43,6077.0,109.1963,109.1963,109.0736,109.0981,6077.0
2019-10-29 15:35:00,133.44,133.44,133.19,133.19,11047.0,109.1063,109.1063,108.9019,108.9019,11047.0
2019-10-29 15:40:00,133.21,133.23,133.02,133.06,15156.0,108.9183,108.9346,108.7629,108.7956,15156.0
2019-10-29 15:45:00,133.06,133.17,128.8,129.55,310633.0,108.7956,108.8856,105.3125,105.9257,310633.0
2019-10-29 15:50:00,129.55,130.09,126.51,129.06,503175.0,105.9257,106.3672,103.4401,105.525,503175.0
2019-10-29 15:55:00,129.13,132.04,129.06,130.24,703027.0,105.5823,107.9616,105.525,106.4899,703027.0
2019-10-30 09:30:00,129.04,130.13,128.65,129.01,204622.0,105.5087,106.3999,105.1898,105.4842,204622.0
2019-10-30 09:35:00,129.0,129.22,127.93,128.19,201245.0,105.476,105.6559,104.6011,104.8137,201245.0
2019-10-30 09:40:00,128.19,128.4,126.76,126.76,349499.0,104.8137,104.9854,103.6445,103.6445,349499.0
2019-10-30 09:45:00,126.74,127.16,125.23,125.98,247666.0,103.6281,103.9715,102.3935,103.0067,247666.0
2019-10-30 09:50:00,125.87,126.1,124.66,124.66,181816.0,102.9168,103.1048,101.9274,101.9274,181816.0
2019-10-30 09:55:00,124.62,125.35,124.5,124.5,241956.0,101.8947,102.4916,101.7966,101.7966,241956.0
2019-10-30 10:00:00,124.25,124.75,123.25,123.79,111757.0,101.5922,102.001,100.7745,101.2161,111757.0
2019-10-30 10:05:00,123.82,125.44,123.82,124.67,180676.0,101.2406,102.5652,101.2406,101.9356,180676.0
2019-10-30 10:10:00,124.59,125.45,124.52,125.01,130558.0,101.8702,102.5734,101.8129,102.2136,130558.0
2019-10-30 10:15:00,125.17,125.72,125.01,125.53,117787.0,102.3444,102.7941,102.2136,102.6388,117787.0
2019-10-30 10:20:00,125.54,126.3,125.13,126.07,227123.0,102.6469,103.2684,102.3117,103.0803,227123.0
2019-10-30 10:25:00,126.19,126.73,126.0,126.64,156658.0,103.1784,103.6199,103.0231,103.5463,156658.0
2019-10-30 10:30:00,126.64,126.86,126.37,126.59,107043.0,103.5463,103.7262,103.3256,103.5055,107043.0
2019-10-30 10:35:00,126.7,127.19,126.53,127.03,174564.0,103.5954,103.9961,103.4564,103.8652,174564.0
2019-10-30 10:40:00,127.03,127.28,126.89,126.91,115860.0,103.8652,104.0696,103.7508,103.7671,115860.0
2019-10-30 10:45:00,126.9,127.56,126.89,127.27,68550.0,103.7589,104.2986,103.7508,104.0615,68550.0
2019-10-30 10:50:00,127.27,127.45,127.07,127.19,59687.0,104.0615,104.2086,103.8979,103.9961,59687.0
2019-10-30 10:55:00,127.28,127.4,127.06,127.22,68526.0,104.0696,104.1678,103.8898,104.0206,68526.0
2019-10-30 11:00:00,127.31,127.46,127.15,127.38,35602.0,104.0942,104.2168,103.9633,104.1514,35602.0
2019-10-30 11:05:00,127.39,127.56,126.99,127.09,31222.0,104.1596,104.2986,103.8325,103.9143,31222.0
2019-10-30 11:10:00,127.09,127.16,126.71,126.86,29714.0,103.9143,103.9715,103.6036,103.7262,29714.0
2019-10-30 11:15:00,126.89,127.06,126.68,126.98,22890.0,103.7508,103.8898,103.5791,103.8243,22890.0
2019-10-30 11:20:00,126.91,127.86,126.91,127.69,87984.0,103.7671,104.5439,103.7671,104.4049,87984.0
2019-10-30 11:25:00,127.71,127.71,126.97,127.02,23272.0,104.4212,104.4212,103.8162,103.8571,23272.0
2019-10-30 11:30:00,126.94,127.3,126.9,127.08,27133.0,103.7916,104.086,103.7589,103.9061,27133.0
2019-10-30 11:35:00,127.08,127.25,126.83,126.89,58091.0,103.9061,104.0451,103.7017,103.7508,58091.0
2019-10-30 11:40:00,126.87,127.04,126.8,126.95,41804.0,103.7344,103.8734,103.6772,103.7998,41804.0
2019-10-30 11:45:00,126.92,127.13,126.92,126.99,30102.0,103.7753,103.947,103.7753,103.8325,30102.0
2019-10-30 11:50:00,127.0,127.1,126.9,126.94,13872.0,103.8407,103.9225,103.7589,103.7916,13872.0
2019-10-30 11:55:00,126.91,127.38,126.91,127.27,20822.0,103.7671,104.1514,103.7671,104.0615,20822.0
2019-10-30 12:00:00,127.27,127.48,127.12,127.3,19894.0,104.0615,104.2332,103.9388,104.086,19894.0
2019-10-30 12:05:00,127.18,127.22,126.82,126.82,23502.0,103.9879,104.0206,103.6935,103.6935,23502.0
2019-10-30 12:10:00,126.81,127.17,126.81,127.17,26896.0,103.6853,103.9797,103.6853,103.9797,26896.0
2019-10-30 12:15:00,127.15,127.22,126.93,127.14,33608.0,103.9633,104.0206,103.7835,103.9552,33608.0
2019-10-30 12:20:00,127.14,127.37,127.04,127.28,24702.0,103.9552,104.1432,103.8734,104.0696,24702.0
2019-10-30 12:25:00,127.27,127.57,127.2,127.32,18350.0,104.0615,104.3068,104.0042,104.1023,18350.0
2019-10-30 12:30:00,127.3,127.44,126.9,126.98,47991.0,104.086,104.2005,103.7589,103.8243,47991.0
2019-10-30 12:35:00,126.94,127.07,126.86,127.03,16508.0,103.7916,103.8979,103.7262,103.8652,16508.0
2019-10-30 12:40:00,127.07,127.08,126.84,126.93,19549.0,103.8979,103.9061,103.7099,103.7835,19549.0
2019-10-30 12:45:00,126.93,127.02,126.8,126.85,17912.0,103.7835,103.8571,103.6772,103.7181,17912.0
2019-10-30 12:50:00,126.88,126.93,126.65,126.69,19575.0,103.7426,103.7835,103.5545,103.5872,19575.0
2019-10-30 12:55:00,126.66,126.75,126.41,126.53,25792.0,103.5627,103.6363,103.3583,103.4564,25792.0
2019-10-30 13:00:00,126.53,126.96,126.51,126.88,21929.0,103.4564,103.808,103.4401,103.7426,21929.0
2019-10-30 13:05:00,126.95,127.05,126.5,127.01,24931.0,103.7998,103.8816,103.4319,103.8489,24931.0
2019-10-30 13:10:00,127.02,127.17,126.97,126.99,22468.0,103.8571,103.9797,103.8162,103.8325,22468.0
2019-10-30 13:15:00,127.02,127.1,126.89,126.98,25209.0,103.8571,103.9225,103.7508,103.8243,25209.0
2019-10-30 13:20:00,127.02,127.14,126.86,126.95,18296.0,103.8571,103.9552,103.7262,103.7998,18296.0
2019-10-30 13:25:00,126.99,127.08,126.77,127.03,13788.0,103.8325,103.9061,103.6526,103.8652,13788.0
2019-10-30 13:30:00,127.08,127.08,126.95,127.0,15669.0,103.9061,103.9061,103.7998,103.8407,15669.0
2019-10-30 13:35:00,126.98,126.99,126.71,126.79,18162.0,103.8243,103.8325,103.6036,103.669,18162.0
2019-10-30 13:40:00,126.76,126.91,126.76,126.8,42293.0,103.6445,103.7671,103.6445,103.6772,42293.0
2019-10-30 13:45:00,126.81,126.97,126.75,126.81,65602.0,103.6853,103.8162,103.6363,103.6853,65602.0
2019-10-30 13:50:00,126.81,127.0,126.68,127.0,149943.0,103.6853,103.8407,103.5791,103.8407,149943.0
2019-10-30 13:55:00,127.0,127.59,126.97,127.44,30030.0,103.8407,104.3231,103.8162,104.2005,30030.0
2019-10-30 14:00:00,127.31,127.51,126.95,127.27,39581.0,104.0942,104.2577,103.7998,104.0615,39581.0
2019-10-30 14:05:00,127.34,127.55,127.31,127.55,63830.0,104.1187,104.2904,104.0942,104.2904,63830.0
2019-10-30 14:10:00,127.55,127.61,127.05,127.15,96195.0,104.2904,104.3395,103.8816,103.9633,96195.0
2019-10-30 14:15:00,127.11,127.27,127.05,127.16,81403.0,103.9306,104.0615,103.8816,103.9715,81403.0
2019-10-30 14:20:00,127.2,127.79,127.08,127.61,115746.0,104.0042,104.4866,103.9061,104.3395,115746.0
2019-10-30 14:25:00,127.71,127.97,127.63,127.88,85945.0,104.4212,104.6338,104.3558,104.5602,85945.0
2019-10-30 14:30:00,127.84,127.91,127.3,127.31,43564.0,104.5275,104.5848,104.086,104.0942,43564.0
2019-10-30 14:35:00,127.25,127.56,127.2,127.56,20750.0,104.0451,104.2986,104.0042,104.2986,20750.0
2019-10-30 14:40:00,127.45,128.1,127.45,127.91,83661.0,104.2086,104.7401,104.2086,104.5848,83661.0
2019-10-30 14:45:00,127.91,128.29,127.91,127.98,60345.0,104.5848,104.8955,104.5848,104.642,60345.0
2019-10-30 14:50:00,127.98,128.13,127.67,127.67,23604.0,104.642,104.7646,104.3885,104.3885,23604.0
2019-10-30 14:55:00,127.68,128.01,127.63,127.86,35405.0,104.3967,104.6665,104.3558,104.5439,35405.0
2019-10-30 15:00:00,127.86,128.06,127.8,127.97,27269.0,104.5439,104.7074,104.4948,104.6338,27269.0
2019-10-30 15:05:00,127.98,128.08,127.86,128.08,33389.0,104.642,104.7238,104.5439,104.7238,33389.0
2019-10-30 15:10:00,128.06,128.22,127.91,127.97,36687.0,104.7074,104.8382,104.5848,104.6338,36687.0
2019-10-30 15:15:00,127.96,128.38,127.94,128.13,69243.0,104.6256,104.969,104.6093,104.7646,69243.0
2019-10-30 15:20:00,128.14,128.39,128.1,128.26,43438.0,104.7728,104.9772,104.7401,104.8709,43438.0
2019-10-30 15:25:00,128.27,128.36,128.17,128.26,42659.0,104.8791,104.9527,104.7973,104.8709,42659.0
2019-10-30 15:30:00,128.24,128.34,128.13,128.24,47897.0,104.8546,104.9363,104.7646,104.8546,47897.0
2019-10-30 15:35:00,128.22,128.77,128.16,128.74,52211.0,104.8382,105.2879,104.7892,105.2634,52211.0
2019-10-30 15:40:00,128.74,128.86,128.55,128.79,59504.0,105.2634,105.3615,105.108,105.3043,59504.0
2019-10-30 15:45:00,128.79,129.01,128.6,128.99,55421.0,105.3043,105.4842,105.1489,105.4678,55421.0
2019-10-30 15:50:00,129.0,129.11,128.96,129.11,148262.0,105.476,105.5659,105.4433,105.5659,148262.0
2019-10-30 15:55:00,129.11,129.42,129.08,129.41,323675.0,105.5659,105.8194,105.5414,105.8112,323675.0
2019-10-31 09:30:00,129.2,129.2,127.27,128.08,54531.0,105.6395,105.6395,104.0615,104.7238,54531.0
2019-10-31 09:35:00,127.94,128.31,127.56,128.08,14418.0,104.6093,104.9118,104.2986,104.7238,14418.0
2019-10-31 09:40:00,128.12,128.73,127.94,127.96,14001.0,104.7565,105.2552,104.6093,104.6256,14001.0
2019-10-31 09:45:00,127.97,128.21,127.11,127.33,37102.0,104.6338,104.83,103.9306,104.1105,37102.0
2019-10-31 09:50:00,127.12,128.09,127.12,127.81,17566.0,103.9388,104.7319,103.9388,104.503,17566.0
2019-10-31 09:55:00,127.8,127.81,127.47,127.59,9754.0,104.4948,104.503,104.225,104.3231,9754.0
2019-10-31 10:00:00,127.56,128.12,127.47,128.01,23564.0,104.2986,104.7565,104.225,104.6665,23564.0
2019-10-31 10:05:00,128.01,128.02,127.48,127.71,29955.0,104.6665,104.6747,104.2332,104.4212,29955.0
2019-10-31 10:10:00,127.77,128.37,127.72,127.96,31267.0,104.4703,104.9609,104.4294,104.6256,31267.0
2019-10-31 10:15:00,128.04,128.13,127.5,127.68,77388.0,104.691,104.7646,104.2495,104.3967,77388.0
2019-10-31 10:20:00,127.65,127.87,127.59,127.67,30381.0,104.3722,104.5521,104.3231,104.3885,30381.0
2019-10-31 10:25:00,127.68,127.71,127.43,127.5,16306.0,104.3967,104.4212,104.1923,104.2495,16306.0
2019-10-31 10:30:00,127.46,127.71,127.29,127.45,20060.0,104.2168,104.4212,104.0778,104.2086,20060.0
2019-10-31 10:35:00,127.4,127.62,127.3,127.55,21644.0,104.1678,104.3476,104.086,104.2904,21644.0
2019-10-31 10:40:00,127.51,127.74,127.51,127.64,20163.0,104.2577,104.4458,104.2577,104.364,20163.0
2019-10-31 10:45:00,127.61,127.69,127.48,127.48,11267.0,104.3395,104.4049,104.2332,104.2332,11267.0
2019-10-31 10:50:00,127.46,127.52,127.36,127.52,9262.0,104.2168,104.2659,104.1351,104.2659,9262.0
2019-10-31 10:55:00,127.52,127.68,127.47,127.57,24890.0,104.2659,104.3967,104.225,104.3068,24890.0
2019-10-31 11:00:00,127.57,127.91,127.57,127.71,21927.0,104.3068,104.5848,104.3068,104.4212,21927.0
2019-10-31 11:05:00,127.67,127.91,127.55,127.55,9464.0,104.3885,104.5848,104.2904,104.2904,9464.0
2019-10-31 11:10:00,127.54,127.73,127.47,127.49,11137.0,104.2822,104.4376,104.225,104.2413,11137.0
2019-10-31 11:15:00,127.48,127.49,127.04,127.15,16304.0,104.2332,104.2413,103.8734,103.9633,16304.0
2019-10-31 11:20:00,127.21,127.24,127.03,127.12,14811.0,104.0124,104.0369,103.8652,103.9388,14811.0
2019-10-31 11:25:00,127.09,127.13,126.87,126.92,17800.0,103.9143,103.947,103.7344,103.7753,17800.0
2019-10-31 11:30:00,126.92,127.23,126.92,127.12,17905.0,103.7753,104.0288,103.7753,103.9388,17905.0
2019-10-31 11:35:00,127.12,127.2,126.97,126.97,29439.0,103.9388,104.0042,103.8162,103.8162,29439.0
2019-10-31 11:40:00,127.04,127.04,126.73,126.98,9135.0,103.8734,103.8734,103.6199,103.8243,9135.0
2019-10-31 11:45:00,126.97,127.04,126.77,126.81,3896.0,103.8162,103.8734,103.6526,103.6853,3896.0
2019-10-31 11:50:00,126.84,126.84,126.56,126.58,4778.0,103.7099,103.7099,103.4809,103.4973,4778.0
2019-10-31 11:55:00,126.57,126.99,126.57,126.93,8233.0,103.4891,103.8325,103.4891,103.7835,8233.0
2019-10-31 12:00:00,126.92,126.99,126.69,126.69,3900.0,103.7753,103.8325,103.5872,103.5872,3900.0
2019-10-31 12:05:00,126.72,126.75,126.46,126.55,21327.0,103.6118,103.6363,103.3992,103.4728,21327.0
2019-10-31 12:10:00,126.47,126.66,126.43,126.53,8123.0,103.4073,103.5627,103.3746,103.4564,8123.0
2019-10-31 12:15:00,126.55,126.67,126.45,126.58,6568.0,103.4728,103.5709,103.391,103.4973,6568.0
2019-10-31 12:20:00,126.58,126.7,126.5,126.62,6051.0,103.4973,103.5954,103.4319,103.53,6051.0
2019-10-31 12:25:00,126.65,126.83,126.62,126.67,7797.0,103.5545,103.7017,103.53,103.5709,7797.0
2019-10-31 12:30:00,126.64,126.77,126.63,126.71,5671.0,103.5463,103.6526,103.5382,103.6036,5671.0
2019-10-31 12:35:00,126.73,126.81,126.7,126.81,3200.0,103.6199,103.6853,103.5954,103.6853,3200.0
2019-10-31 12:40:00,126.81,126.81,126.61,126.78,5481.0,103.6853,103.6853,103.5218,103.6608,5481.0
2019-10-31 12:45:00,126.79,126.89,126.6,126.6,6243.0,103.669,103.7508,103.5136,103.5136,6243.0
2019-10-31 12:50:00,126.59,126.67,126.5,126.54,13605.0,103.5055,103.5709,103.4319,103.4646,13605.0
2019-10-31 12:55:00,126.54,126.74,126.5,126.74,3943.0,103.4646,103.6281,103.4319,103.6281,3943.0
2019-10-31 13:00:00,126.73,126.86,126.72,126.83,3763.0,103.6199,103.7262,103.6118,103.7017,3763.0
2019-10-31 13:05:00,126.79,126.83,126.62,126.66,6966.0,103.669,103.7017,103.53,103.5627,6966.0
2019-10-31 13:10:00,126.69,126.69,126.48,126.59,7594.0,103.5872,103.5872,103.4155,103.5055,7594.0
2019-10-31 13:15:00,126.61,126.62,126.52,126.54,5124.0,103.5218,103.53,103.4482,103.4646,5124.0
2019-10-31 13:20:00,126.58,126.71,126.53,126.65,8907.0,103.4973,103.6036,103.4564,103.5545,8907.0
2019-10-31 13:25:00,126.67,126.71,126.54,126.61,37530.0,103.5709,103.6036,103.4646,103.5218,37530.0
2019-10-31 13:30:00,126.61,126.92,126.59,126.8,39788.0,103.5218,103.7753,103.5055,103.6772,39788.0
2019-10-31 13:35:00,126.79,127.13,126.75,127.1,9569.0,103.669,103.947,103.6363,103.9225,9569.0
2019-10-31 13:40:00,127.09,127.22,127.07,127.18,6590.0,103.9143,104.0206,103.8979,103.9879,6590.0
2019-10-31 13:45:00,127.19,127.36,127.13,127.26,9651.0,103.9961,104.1351,103.947,104.0533,9651.0
2019-10-31 13:50:00,127.28,127.28,127.15,127.27,7600.0,104.0696,104.0696,103.9633,104.0615,7600.0
2019-10-31 13:55:00,127.26,127.26,127.12,127.16,3783.0,104.0533,104.0533,103.9388,103.9715,3783.0
2019-10-31 14:00:00,127.13,127.28,126.98,127.0,8469.0,103.947,104.0696,103.8243,103.8407,8469.0
2019-10-31 14:05:00,126.98,127.23,126.95,127.23,9554.0,103.8243,104.0288,103.7998,104.0288,9554.0
2019-10-31 14:10:00,127.22,127.28,127.11,127.25,9278.0,104.0206,104.0696,103.9306,104.0451,9278.0
2019-10-31 14:15:00,127.26,127.28,126.95,126.97,11292.0,104.0533,104.0696,103.7998,103.8162,11292.0
2019-10-31 14:20:00,126.96,127.09,126.94,127.09,7751.0,103.808,103.9143,103.7916,103.9143,7751.0
2019-10-31 14:25:00,127.09,127.17,127.07,127.14,7892.0,103.9143,103.9797,103.8979,103.9552,7892.0
2019-10-31 14:30:00,127.11,127.15,126.89,126.9,8682.0,103.9306,103.9633,103.7508,103.7589,8682.0
2019-10-31 14:35:00,126.88,126.92,126.77,126.79,10704.0,103.7426,103.7753,103.6526,103.669,10704.0
2019-10-31 14:40:00,126.77,126.82,126.67,126.72,4514.0,103.6526,103.6935,103.5709,103.6118,4514.0
2019-10-31 14:45:00,126.72,126.78,126.57,126.58,7480.0,103.6118,103.6608,103.4891,103.4973,7480.0
2019-10-31 14:50:00,126.58,126.83,126.55,126.83,16553.0,103.4973,103.7017,103.4728,103.7017,16553.0
2019-10-31 14:55:00,126.81,126.85,126.67,126.82,8132.0,103.6853,103.7181,103.5709,103.6935,8132.0
2019-10-31 15:00:00,126.82,126.83,126.69,126.8,11445.0,103.6935,103.7017,103.5872,103.6772,11445.0
2019-10-31 15:05:00,126.77,126.81,126.67,126.75,20903.0,103.6526,103.6853,103.5709,103.6363,20903.0
2019-10-31 15:10:00,126.74,127.06,126.71,126.98,25073.0,103.6281,103.8898,103.6036,103.8243,25073.0
2019-10-31 15:15:00,126.97,127.01,126.51,126.58,39064.0,103.8162,103.8489,103.4401,103.4973,39064.0
2019-10-31 15:20:00,126.56,126.65,126.52,126.6,31235.0,103.4809,103.5545,103.4482,103.5136,31235.0
2019-10-31 15:25:00,126.62,126.67,126.51,126.51,23622.0,103.53,103.5709,103.4401,103.4401,23622.0
2019-10-31 15:30:00,126.52,126.76,126.51,126.67,20972.0,103.4482,103.6445,103.4401,103.5709,20972.0
2019-10-31 15:35:00,126.67,126.88,126.63,126.69,44262.0,103.5709,103.7426,103.5382,103.5872,44262.0
2019-10-31 15:40:00,126.7,126.76,126.57,126.61,57270.0,103.5954,103.6445,103.4891,103.5218,57270.0
2019-10-31 15:45:00,126.63,126.63,126.49,126.58,46213.0,103.5382,103.5382,103.4237,103.4973,46213.0
2019-10-31 15:50:00,126.56,126.71,126.48,126.69,57494.0,103.4809,103.6036,103.4155,103.5872,57494.0
2019-10-31 15:55:00,126.71,127.07,126.71,127.05,121251.0,103.6036,103.8979,103.6036,103.8816,121251.0
2019-11-01 09:30:00,127.4,127.77,127.02,127.08,21435.0,104.1678,104.4703,103.8571,103.9061,21435.0
2019-11-01 09:35:00,127.16,127.49,127.14,127.29,7811.0,103.9715,104.2413,103.9552,104.0778,7811.0
2019-11-01 09:40:00,127.28,127.48,127.12,127.46,14930.0,104.0696,104.2332,103.9388,104.2168,14930.0
2019-11-01 09:45:00,127.58,127.59,127.25,127.25,6973.0,104.3149,104.3231,104.0451,104.0451,6973.0
2019-11-01 09:50:00,127.27,127.41,127.18,127.39,8183.0,104.0615,104.1759,103.9879,104.1596,8183.0
2019-11-01 09:55:00,127.38,127.51,127.25,127.51,7839.0,104.1514,104.2577,104.0451,104.2577,7839.0
2019-11-01 10:00:00,127.53,127.61,127.3,127.31,10818.0,104.2741,104.3395,104.086,104.0942,10818.0
2019-11-01 10:05:00,127.28,127.37,127.15,127.37,14532.0,104.0696,104.1432,103.9633,104.1432,14532.0
2019-11-01 10:10:00,127.38,127.38,126.88,127.03,15838.0,104.1514,104.1514,103.7426,103.8652,15838.0
2019-11-01 10:15:00,127.01,127.04,126.63,126.63,13262.0,103.8489,103.8734,103.5382,103.5382,13262.0
2019-11-01 10:20:00,126.59,126.84,126.59,126.79,24710.0,103.5055,103.7099,103.5055,103.669,24710.0
2019-11-01 10:25:00,126.78,126.78,126.55,126.61,5395.0,103.6608,103.6608,103.4728,103.5218,5395.0
2019-11-01 10:30:00,126.57,126.66,126.4,126.45,14690.0,103.4891,103.5627,103.3501,103.391,14690.0
2019-11-01 10:35:00,126.39,126.58,126.25,126.58,7133.0,103.3419,103.4973,103.2275,103.4973,7133.0
2019-11-01 10:40:00,126.62,126.62,126.35,126.44,5109.0,103.53,103.53,103.3092,103.3828,5109.0
2019-11-01 10:45:00,126.41,126.55,126.22,126.4,9563.0,103.3583,103.4728,103.2029,103.3501,9563.0
2019-11-01 10:50:00,126.4,126.59,126.35,126.59,28851.0,103.3501,103.5055,103.3092,103.5055,28851.0
2019-11-01 10:55:00,126.51,126.6,126.49,126.53,4216.0,103.4401,103.5136,103.4237,103.4564,4216.0
2019-11-01 11:00:00,126.53,126.53,126.34,126.42,9306.0,103.4564,103.4564,103.3011,103.3665,9306.0
2019-11-01 11:05:00,126.44,126.49,126.35,126.43,28315.0,103.3828,103.4237,103.3092,103.3746,28315.0
2019-11-01 11:10:00,126.42,126.49,126.22,126.22,10321.0,103.3665,103.4237,103.2029,103.2029,10321.0
2019-11-01 11:15:00,126.21,126.21,126.04,126.05,12766.0,103.1948,103.1948,103.0558,103.0639,12766.0
2019-11-01 11:20:00,126.03,126.06,125.9,125.95,9667.0,103.0476,103.0721,102.9413,102.9822,9667.0
2019-11-01 11:25:00,125.98,126.17,125.96,126.12,14055.0,103.0067,103.1621,102.9904,103.1212,14055.0
2019-11-01 11:30:00,126.1,126.21,126.07,126.12,9789.0,103.1048,103.1948,103.0803,103.1212,9789.0
2019-11-01 11:35:00,126.1,126.1,125.98,126.0,7250.0,103.1048,103.1048,103.0067,103.0231,7250.0
2019-11-01 11:40:00,125.99,126.05,125.96,126.01,6884.0,103.0149,103.0639,102.9904,103.0312,6884.0
2019-11-01 11:45:00,125.97,126.08,125.92,126.08,6569.0,102.9985,103.0885,102.9576,103.0885,6569.0
2019-11-01 11:50:00,126.06,126.06,125.94,126.02,5080.0,103.0721,103.0721,102.974,103.0394,5080.0
2019-11-01 11:55:00,126.0,126.18,125.98,126.18,6179.0,103.0231,103.1702,103.0067,103.1702,6179.0
2019-11-01 12:00:00,126.16,126.17,125.85,125.89,19514.0,103.1539,103.1621,102.9004,102.9331,19514.0
2019-11-01 12:05:00,125.94,126.09,125.94,126.09,4961.0,102.974,103.0966,102.974,103.0966,4961.0
2019-11-01 12:10:00,126.1,126.1,126.01,126.03,4893.0,103.1048,103.1048,103.0312,103.0476,4893.0
2019-11-01 12:15:00,126.04,126.06,125.89,125.92,7913.0,103.0558,103.0721,102.9331,102.9576,7913.0
2019-11-01 12:20:00,125.96,126.07,125.92,125.98,4957.0,102.9904,103.0803,102.9576,103.0067,4957.0
2019-11-01 12:25:00,126.0,126.08,125.95,126.02,5397.0,103.0231,103.0885,102.9822,103.0394,5397.0
2019-11-01 12:30:00,126.0,126.0,125.77,125.85,8056.0,103.0231,103.0231,102.835,102.9004,8056.0
2019-11-01 12:35:00,125.86,125.96,125.86,125.94,4893.0,102.9086,102.9904,102.9086,102.974,4893.0
2019-11-01 12:40:00,125.94,126.04,125.94,126.02,7795.0,102.974,103.0558,102.974,103.0394,7795.0
2019-11-01 12:45:00,126.0,126.05,125.91,125.91,3931.0,103.0231,103.0639,102.9495,102.9495,3931.0
2019-11-01 12:50:00,125.95,126.03,125.87,125.87,5459.0,102.9822,103.0476,102.9168,102.9168,5459.0
2019-11-01 12:55:00,125.89,125.93,125.81,125.89,4423.0,102.9331,102.9658,102.8677,102.9331,4423.0
2019-11-01 13:00:00,125.9,125.94,125.72,125.73,8252.0,102.9413,102.974,102.7941,102.8023,8252.0
2019-11-01 13:05:00,125.75,125.79,125.64,125.68,17027.0,102.8186,102.8514,102.7287,102.7614,17027.0
2019-11-01 13:10:00,125.68,125.73,125.62,125.63,7025.0,102.7614,102.8023,102.7124,102.7205,7025.0
2019-11-01 13:15:00,125.62,125.66,125.5,125.54,5202.0,102.7124,102.7451,102.6142,102.6469,5202.0
2019-11-01 13:20:00,125.52,125.68,125.52,125.61,8608.0,102.6306,102.7614,102.6306,102.7042,8608.0
2019-11-01 13:25:00,125.6,125.65,125.52,125.61,9728.0,102.696,102.7369,102.6306,102.7042,9728.0
2019-11-01 13:30:00,125.61,125.61,125.47,125.53,41344.0,102.7042,102.7042,102.5897,102.6388,41344.0
2019-11-01 13:35:00,125.55,126.01,125.55,125.98,7671.0,102.6551,103.0312,102.6551,103.0067,7671.0
2019-11-01 13:40:00,125.97,126.01,125.88,125.94,3472.0,102.9985,103.0312,102.9249,102.974,3472.0
2019-11-01 13:45:00,125.93,126.06,125.91,126.01,6111.0,102.9658,103.0721,102.9495,103.0312,6111.0
2019-11-01 13:50:00,126.03,126.11,126.01,126.11,3755.0,103.0476,103.113,103.0312,103.113,3755.0
2019-11-01 13:55:00,126.11,126.11,126.03,126.03,3128.0,103.113,103.113,103.0476,103.0476,3128.0
2019-11-01 14:00:00,126.03,126.24,126.01,126.21,5952.0,103.0476,103.2193,103.0312,103.1948,5952.0
2019-11-01 14:05:00,126.24,126.36,126.24,126.36,6187.0,103.2193,103.3174,103.2193,103.3174,6187.0
2019-11-01 14:10:00,126.33,126.49,126.33,126.47,6302.0,103.2929,103.4237,103.2929,103.4073,6302.0
2019-11-01 14:15:00,126.47,126.48,126.38,126.38,7675.0,103.4073,103.4155,103.3338,103.3338,7675.0
2019-11-01 14:20:00,126.36,126.41,126.22,126.23,13298.0,103.3174,103.3583,103.2029,103.2111,13298.0
2019-11-01 14:25:00,126.22,126.24,126.09,126.09,8877.0,103.2029,103.2193,103.0966,103.0966,8877.0
2019-11-01 14:30:00,126.1,126.17,125.95,126.17,7721.0,103.1048,103.1621,102.9822,103.1621,7721.0
2019-11-01 14:35:00,126.28,126.36,126.18,126.33,6854.0,103.252,103.3174,103.1702,103.2929,6854.0
2019-11-01 14:40:00,126.32,126.4,126.28,126.37,10455.0,103.2847,103.3501,103.252,103.3256,10455.0
2019-11-01 14:45:00,126.38,126.39,126.25,126.31,5991.0,103.3338,103.3419,103.2275,103.2765,5991.0
2019-11-01 14:50:00,126.33,126.45,126.28,126.3,6956.0,103.2929,103.391,103.252,103.2684,6956.0
2019-11-01 14:55:00,126.31,126.4,126.25,126.29,9423.0,103.2765,103.3501,103.2275,103.2602,9423.0
2019-11-01 15:00:00,126.32,126.34,126.24,126.28,6551.0,103.2847,103.3011,103.2193,103.252,6551.0
2019-11-01 15:05:00,126.31,126.45,126.28,126.4,3881.0,103.2765,103.391,103.252,103.3501,3881.0
2019-11-01 15:10:00,126.41,126.55,126.39,126.45,12939.0,103.3583,103.4728,103.3419,103.391,12939.0
2019-11-01 15:15:00,126.46,126.49,126.31,126.31,7548.0,103.3992,103.4237,103.2765,103.2765,7548.0
2019-11-01 15:20:00,126.28,126.3,126.09,126.09,8417.0,103.252,103.2684,103.0966,103.0966,8417.0
2019-11-01 15:25:00,126.09,126.28,126.06,126.24,9789.0,103.0966,103.252,103.0721,103.2193,9789.0
2019-11-01 15:30:00,126.25,126.3,126.14,126.16,15208.0,103.2275,103.2684,103.1375,103.1539,15208.0
2019-11-01 15:35:00,126.17,126.33,126.16,126.33,15094.0,103.1621,103.2929,103.1539,103.2929,15094.0
2019-11-01 15:40:00,126.34,126.53,126.32,126.48,20936.0,103.3011,103.4564,103.2847,103.4155,20936.0
2019-11-01 15:45:00,126.47,126.47,126.4,126.43,22008.0,103.4073,103.4073,103.3501,103.3746,22008.0
2019-11-01 15:50:00,126.44,126.44,126.33,126.39,31524.0,103.3828,103.3828,103.2929,103.3419,31524.0
2019-11-01 15:55:00,126.37,126.75,126.37,126.74,143596.0,103.3256,103.6363,103.3256,103.6281,143596.0
2019-11-04 09:30:00,126.76,126.92,125.81,126.11,29975.0,103.6445,103.7753,102.8677,103.113,29975.0
2019-11-04 09:35:00,126.04,126.35,125.86,125.92,8352.0,103.0558,103.3092,102.9086,102.9576,8352.0
2019-11-04 09:40:00,125.84,125.85,125.23,125.33,8396.0,102.8922,102.9004,102.3935,102.4752,8396.0
2019-11-04 09:45:00,125.24,125.33,125.02,125.31,12731.0,102.4016,102.4752,102.2218,102.4589,12731.0
2019-11-04 09:50:00,125.31,125.82,125.24,125.75,11467.0,102.4589,102.8759,102.4016,102.8186,11467.0
2019-11-04 09:55:00,125.73,125.81,125.58,125.58,6851.0,102.8023,102.8677,102.6796,102.6796,6851.0
2019-11-04 10:00:00,125.54,125.98,125.53,125.94,7554.0,102.6469,103.0067,102.6388,102.974,7554.0
2019-11-04 10:05:00,125.93,125.95,125.62,125.71,16072.0,102.9658,102.9822,102.7124,102.7859,16072.0
2019-11-04 10:10:00,125.72,125.72,125.44,125.54,14982.0,102.7941,102.7941,102.5652,102.6469,14982.0
2019-11-04 10:15:00,125.52,125.6,125.4,125.46,25900.0,102.6306,102.696,102.5325,102.5815,25900.0
2019-11-04 10:20:00,125.45,125.5,125.27,125.5,20458.0,102.5734,102.6142,102.4262,102.6142,20458.0
2019-11-04 10:25:00,125.5,125.54,125.32,125.38,16025.0,102.6142,102.6469,102.4671,102.5161,16025.0
2019-11-04 10:30:00,125.38,125.5,125.29,125.38,17381.0,102.5161,102.6142,102.4425,102.5161,17381.0
2019-11-04 10:35:00,125.38,125.45,125.27,125.27,17824.0,102.5161,102.5734,102.4262,102.4262,17824.0
2019-11-04 10:40:00,125.24,125.39,124.98,124.98,14771.0,102.4016,102.5243,102.1891,102.1891,14771.0
2019-11-04 10:45:00,124.96,125.22,124.96,125.06,10856.0,102.1727,102.3853,102.1727,102.2545,10856.0
2019-11-04 10:50:00,125.08,125.23,125.03,125.05,10835.0,102.2708,102.3935,102.2299,102.2463,10835.0
2019-11-04 10:55:00,125.06,125.24,125.04,125.11,14629.0,102.2545,102.4016,102.2381,102.2954,14629.0
2019-11-04 11:00:00,125.11,125.23,125.06,125.09,8689.0,102.2954,102.3935,102.2545,102.279,8689.0
2019-11-04 11:05:00,125.12,125.17,125.07,125.17,9458.0,102.3035,102.3444,102.2626,102.3444,9458.0
2019-11-04 11:10:00,125.18,125.26,125.06,125.1,7155.0,102.3526,102.418,102.2545,102.2872,7155.0
2019-11-04 11:15:00,125.08,125.15,125.0,125.11,10386.0,102.2708,102.3281,102.2054,102.2954,10386.0
2019-11-04 11:20:00,125.11,125.17,125.01,125.04,10057.0,102.2954,102.3444,102.2136,102.2381,10057.0
2019-11-04 11:25:00,125.06,125.12,124.99,125.01,21813.0,102.2545,102.3035,102.1972,102.2136,21813.0
2019-11-04 11:30:00,125.0,125.11,124.98,125.05,18898.0,102.2054,102.2954,102.1891,102.2463,18898.0
2019-11-04 11:35:00,125.06,125.07,124.98,124.99,12995.0,102.2545,102.2626,102.1891,102.1972,12995.0
2019-11-04 11:40:00,124.99,125.05,124.95,125.0,14896.0,102.1972,102.2463,102.1645,102.2054,14896.0
2019-11-04 11:45:00,125.0,125.07,124.86,124.87,15619.0,102.2054,102.2626,102.0909,102.0991,15619.0
2019-11-04 11:50:00,124.87,124.94,124.68,124.7,14321.0,102.0991,102.1564,101.9438,101.9601,14321.0
2019-11-04 11:55:00,124.69,124.73,124.52,124.63,10212.0,101.9519,101.9847,101.8129,101.9029,10212.0
2019-11-04 12:00:00,124.61,124.62,124.49,124.6,10406.0,101.8865,101.8947,101.7884,101.8784,10406.0
2019-11-04 12:05:00,124.61,124.69,124.57,124.6,6838.0,101.8865,101.9519,101.8538,101.8784,6838.0
2019-11-04 12:10:00,124.64,124.81,124.64,124.67,8605.0,101.9111,102.0501,101.9111,101.9356,8605.0
2019-11-04 12:15:00,124.67,124.71,124.64,124.71,5943.0,101.9356,101.9683,101.9111,101.9683,5943.0
2019-11-04 12:20:00,124.72,124.73,124.59,124.69,4601.0,101.9765,101.9847,101.8702,101.9519,4601.0
2019-11-04 12:25:00,124.7,124.73,124.62,124.62,6738.0,101.9601,101.9847,101.8947,101.8947,6738.0
2019-11-04 12:30:00,124.64,124.65,124.56,124.65,9645.0,101.9111,101.9192,101.8457,101.9192,9645.0
2019-11-04 12:35:00,124.63,124.63,124.44,124.48,6901.0,101.9029,101.9029,101.7475,101.7802,6901.0
2019-11-04 12:40:00,124.5,124.56,124.44,124.45,6345.0,101.7966,101.8457,101.7475,101.7557,6345.0
2019-11-04 12:45:00,124.45,124.47,124.23,124.24,11041.0,101.7557,101.7721,101.5758,101.584,11041.0
2019-11-04 12:50:00,124.24,124.37,124.23,124.3,8013.0,101.584,101.6903,101.5758,101.6331,8013.0
2019-11-04 12:55:00,124.26,124.32,124.11,124.2,8567.0,101.6004,101.6494,101.4777,101.5513,8567.0
2019-11-04 13:00:00,124.2,124.28,124.15,124.28,6400.0,101.5513,101.6167,101.5104,101.6167,6400.0
2019-11-04 13:05:00,124.31,124.35,124.21,124.32,4915.0,101.6412,101.6739,101.5595,101.6494,4915.0
2019-11-04 13:10:00,124.36,124.45,124.32,124.36,6035.0,101.6821,101.7557,101.6494,101.6821,6035.0
2019-11-04 13:15:00,124.4,124.66,124.38,124.65,33494.0,101.7148,101.9274,101.6985,101.9192,33494.0
2019-11-04 13:20:00,124.63,124.75,124.6,124.73,4570.0,101.9029,102.001,101.8784,101.9847,4570.0
2019-11-04 13:25:00,124.73,124.83,124.59,124.62,29434.0,101.9847,102.0664,101.8702,101.8947,29434.0
2019-11-04 13:30:00,124.61,124.62,124.37,124.37,8610.0,101.8865,101.8947,101.6903,101.6903,8610.0
2019-11-04 13:35:00,124.38,124.42,124.34,124.36,6028.0,101.6985,101.7312,101.6658,101.6821,6028.0
2019-11-04 13:40:00,124.37,124.43,124.34,124.39,5796.0,101.6903,101.7394,101.6658,101.7067,5796.0
2019-11-04 13:45:00,124.38,124.38,124.29,124.37,4987.0,101.6985,101.6985,101.6249,101.6903,4987.0
2019-11-04 13:50:00,124.38,124.4,124.31,124.39,5396.0,101.6985,101.7148,101.6412,101.7067,5396.0
2019-11-04 13:55:00,124.37,124.44,124.17,124.18,10002.0,101.6903,101.7475,101.5268,101.5349,10002.0
2019-11-04 14:00:00,124.18,124.21,124.14,124.18,5775.0,101.5349,101.5595,101.5022,101.5349,5775.0
2019-11-04 14:05:00,124.2,124.25,124.13,124.19,11726.0,101.5513,101.5922,101.4941,101.5431,11726.0
2019-11-04 14:10:00,124.17,124.27,124.15,124.2,6658.0,101.5268,101.6085,101.5104,101.5513,6658.0
2019-11-04 14:15:00,124.21,124.21,124.07,124.15,13862.0,101.5595,101.5595,101.445,101.5104,13862.0
2019-11-04 14:20:00,124.13,124.18,124.11,124.13,7776.0,101.4941,101.5349,101.4777,101.4941,7776.0
2019-11-04 14:25:00,124.16,124.21,124.16,124.19,8279.0,101.5186,101.5595,101.5186,101.5431,8279.0
2019-11-04 14:30:00,124.21,124.24,124.13,124.22,6811.0,101.5595,101.584,101.4941,101.5677,6811.0
2019-11-04 14:35:00,124.21,124.31,124.16,124.25,10112.0,101.5595,101.6412,101.5186,101.5922,10112.0
2019-11-04 14:40:00,124.27,124.39,124.19,124.33,7426.0,101.6085,101.7067,101.5431,101.6576,7426.0
2019-11-04 14:45:00,124.33,124.34,124.27,124.28,18891.0,101.6576,101.6658,101.6085,101.6167,18891.0
2019-11-04 14:50:00,124.27,124.31,124.21,124.24,12997.0,101.6085,101.6412,101.5595,101.584,12997.0
2019-11-04 14:55:00,124.24,124.35,124.21,124.31,13462.0,101.584,101.6739,101.5595,101.6412,13462.0
2019-11-04 15:00:00,124.32,124.4,124.26,124.39,13224.0,101.6494,101.7148,101.6004,101.7067,13224.0
2019-11-04 15:05:00,124.38,124.38,124.29,124.36,11556.0,101.6985,101.6985,101.6249,101.6821,11556.0
2019-11-04 15:10:00,124.35,124.37,124.17,124.17,15600.0,101.6739,101.6903,101.5268,101.5268,15600.0
2019-11-04 15:15:00,124.16,124.17,124.07,124.11,15723.0,101.5186,101.5268,101.445,101.4777,15723.0
2019-11-04 15:20:00,124.11,124.17,124.04,124.12,7893.0,101.4777,101.5268,101.4205,101.4859,7893.0
2019-11-04 15:25:00,124.12,124.14,124.06,124.1,12538.0,101.4859,101.5022,101.4368,101.4695,12538.0
2019-11-04 15:30:00,124.12,124.14,123.88,123.93,20214.0,101.4859,101.5022,101.2897,101.3305,20214.0
2019-11-04 15:35:00,123.91,123.94,123.84,123.84,17135.0,101.3142,101.3387,101.2569,101.2569,17135.0
2019-11-04 15:40:00,123.84,124.0,123.82,123.91,23672.0,101.2569,101.3878,101.2406,101.3142,23672.0
2019-11-04 15:45:00,123.89,124.04,123.84,123.98,31746.0,101.2978,101.4205,101.2569,101.3714,31746.0
2019-11-04 15:50:00,123.97,124.13,123.96,124.03,37490.0,101.3632,101.4941,101.3551,101.4123,37490.0
2019-11-04 15:55:00,124.02,124.09,123.8,124.07,89841.0,101.4041,101.4614,101.2242,101.445,89841.0
2019-11-05 09:30:00,123.72,123.72,122.33,123.47,43495.0,101.1588,101.1588,100.0223,100.9544,43495.0
2019-11-05 09:35:00,123.54,123.69,123.21,123.49,14122.0,101.0117,101.1343,100.7418,100.9708,14122.0
2019-11-05 09:40:00,123.51,123.62,123.0,123.11,5141.0,100.9871,101.0771,100.5701,100.6601,5141.0
2019-11-05 09:45:00,123.13,123.42,123.13,123.31,7968.0,100.6764,100.9135,100.6764,100.8236,7968.0
2019-11-05 09:50:00,123.36,123.59,123.29,123.34,24134.0,100.8645,101.0525,100.8072,100.8481,24134.0
2019-11-05 09:55:00,123.37,123.51,123.24,123.51,8320.0,100.8727,100.9871,100.7664,100.9871,8320.0
2019-11-05 10:00:00,123.57,123.57,123.22,123.5,5877.0,101.0362,101.0362,100.75,100.9789,5877.0
2019-11-05 10:05:00,123.47,123.55,123.35,123.39,15185.0,100.9544,101.0198,100.8563,100.889,15185.0
2019-11-05 10:10:00,123.43,123.52,123.37,123.48,14876.0,100.9217,100.9953,100.8727,100.9626,14876.0
2019-11-05 10:15:00,123.46,123.49,123.25,123.27,14258.0,100.9462,100.9708,100.7745,100.7909,14258.0
2019-11-05 10:20:00,123.18,123.2,122.92,123.07,8132.0,100.7173,100.7337,100.5047,100.6274,8132.0
2019-11-05 10:25:00,123.03,123.33,123.01,123.33,7501.0,100.5947,100.8399,100.5783,100.8399,7501.0
2019-11-05 10:30:00,123.33,123.4,123.29,123.4,8770.0,100.8399,100.8972,100.8072,100.8972,8770.0
2019-11-05 10:35:00,123.44,123.47,123.24,123.29,7556.0,100.9299,100.9544,100.7664,100.8072,7556.0
2019-11-05 10:40:00,123.29,123.41,123.06,123.1,8332.0,100.8072,100.9054,100.6192,100.6519,8332.0
2019-11-05 10:45:00,123.08,123.18,122.94,122.94,8098.0,100.6355,100.7173,100.5211,100.5211,8098.0
2019-11-05 10:50:00,122.94,123.01,122.76,122.76,5417.0,100.5211,100.5783,100.3739,100.3739,5417.0
2019-11-05 10:55:00,122.81,122.84,122.63,122.64,6458.0,100.4148,100.4393,100.2676,100.2758,6458.0
2019-11-05 11:00:00,122.65,122.68,122.49,122.53,13492.0,100.284,100.3085,100.1531,100.1858,13492.0
2019-11-05 11:05:00,122.55,122.58,122.37,122.48,9274.0,100.2022,100.2267,100.055,100.145,9274.0
2019-11-05 11:10:00,122.48,122.48,122.26,122.32,4267.0,100.145,100.145,99.9651,100.0141,4267.0
2019-11-05 11:15:00,122.29,122.51,122.29,122.41,11380.0,99.9896,100.1695,99.9896,100.0877,11380.0
2019-11-05 11:20:00,122.42,122.42,122.26,122.3,5960.0,100.0959,100.0959,99.9651,99.9978,5960.0
2019-11-05 11:25:00,122.29,122.48,122.26,122.37,7382.0,99.9896,100.145,99.9651,100.055,7382.0
2019-11-05 11:30:00,122.37,122.55,122.3,122.55,5759.0,100.055,100.2022,99.9978,100.2022,5759.0
2019-11-05 11:35:00,122.5,122.55,122.41,122.46,8103.0,100.1613,100.2022,100.0877,100.1286,8103.0
2019-11-05 11:40:00,122.43,122.47,122.37,122.45,7502.0,100.1041,100.1368,100.055,100.1204,7502.0
2019-11-05 11:45:00,122.46,122.7,122.46,122.7,6929.0,100.1286,100.3248,100.1286,100.3248,6929.0
2019-11-05 11:50:00,122.7,122.74,122.69,122.74,4657.0,100.3248,100.3575,100.3167,100.3575,4657.0
2019-11-05 11:55:00,122.75,122.78,122.59,122.66,10099.0,100.3657,100.3902,100.2349,100.2921,10099.0
2019-11-05 12:00:00,122.68,122.72,122.6,122.61,9920.0,100.3085,100.3412,100.2431,100.2512,9920.0
2019-11-05 12:05:00,122.62,122.75,122.54,122.75,8308.0,100.2594,100.3657,100.194,100.3657,8308.0
2019-11-05 12:10:00,122.74,122.76,122.59,122.61,3157.0,100.3575,100.3739,100.2349,100.2512,3157.0
2019-11-05 12:15:00,122.6,122.71,122.54,122.63,12954.0,100.2431,100.333,100.194,100.2676,12954.0
2019-11-05 12:20:00,122.59,122.59,122.41,122.44,7621.0,100.2349,100.2349,100.0877,100.1122,7621.0
2019-11-05 12:25:00,122.41,122.57,122.37,122.57,6838.0,100.0877,100.2185,100.055,100.2185,6838.0
2019-11-05 12:30:00,122.55,122.58,122.34,122.39,5481.0,100.2022,100.2267,100.0305,100.0714,5481.0
2019-11-05 12:35:00,122.37,122.48,122.35,122.48,5288.0,100.055,100.145,100.0387,100.145,5288.0
2019-11-05 12:40:00,122.49,122.56,122.47,122.56,3348.0,100.1531,100.2104,100.1368,100.2104,3348.0
2019-11-05 12:45:00,122.55,122.71,122.55,122.65,8698.0,100.2022,100.333,100.2022,100.284,8698.0
2019-11-05 12:50:00,122.63,122.63,122.5,122.53,6004.0,100.2676,100.2676,100.1613,100.1858,6004.0
2019-11-05 12:55:00,122.5,122.55,122.41,122.46,5224.0,100.1613,100.2022,100.0877,100.1286,5224.0
2019-11-05 13:00:00,122.48,122.53,122.42,122.45,6784.0,100.145,100.1858,100.0959,100.1204,6784.0
2019-11-05 13:05:00,122.41,122.47,122.34,122.34,11061.0,100.0877,100.1368,100.0305,100.0305,11061.0
2019-11-05 13:10:00,122.33,122.41,122.31,122.39,8350.0,100.0223,100.0877,100.006,100.0714,8350.0
2019-11-05 13:15:00,122.39,122.41,122.36,122.4,6705.0,100.0714,100.0877,100.0468,100.0795,6705.0
2019-11-05 13:20:00,122.39,122.4,122.31,122.31,6114.0,100.0714,100.0795,100.006,100.006,6114.0
2019-11-05 13:25:00,122.25,122.38,122.2,122.38,8171.0,99.9569,100.0632,99.916,100.0632,8171.0
2019-11-05 13:30:00,122.39,122.78,122.39,122.74,18774.0,100.0714,100.3902,100.0714,100.3575,18774.0
2019-11-05 13:35:00,122.76,122.85,122.73,122.75,7965.0,100.3739,100.4475,100.3494,100.3657,7965.0
2019-11-05 13:40:00,122.76,122.95,122.76,122.93,7476.0,100.3739,100.5292,100.3739,100.5129,7476.0
2019-11-05 13:45:00,122.95,123.17,122.95,123.13,3993.0,100.5292,100.7091,100.5292,100.6764,3993.0
2019-11-05 13:50:00,123.14,123.14,122.91,123.02,20627.0,100.6846,100.6846,100.4965,100.5865,20627.0
2019-11-05 13:55:00,123.02,123.02,122.88,122.96,5318.0,100.5865,100.5865,100.472,100.5374,5318.0
2019-11-05 14:00:00,122.95,123.21,122.93,123.11,14786.0,100.5292,100.7418,100.5129,100.6601,14786.0
2019-11-05 14:05:00,123.11,123.17,123.05,123.05,6313.0,100.6601,100.7091,100.611,100.611,6313.0
2019-11-05 14:10:00,123.08,123.11,123.05,123.07,2918.0,100.6355,100.6601,100.611,100.6274,2918.0
2019-11-05 14:15:00,123.1,123.25,123.07,123.25,6167.0,100.6519,100.7745,100.6274,100.7745,6167.0
2019-11-05 14:20:00,123.23,123.45,123.23,123.45,3452.0,100.7582,100.9381,100.7582,100.9381,3452.0
2019-11-05 14:25:00,123.46,123.52,123.37,123.51,9409.0,100.9462,100.9953,100.8727,100.9871,9409.0
2019-11-05 14:30:00,123.5,123.5,123.4,123.4,4589.0,100.9789,100.9789,100.8972,100.8972,4589.0
2019-11-05 14:35:00,123.42,123.55,123.38,123.47,7466.0,100.9135,101.0198,100.8808,100.9544,7466.0
2019-11-05 14:40:00,123.49,123.58,123.46,123.57,5164.0,100.9708,101.0444,100.9462,101.0362,5164.0
2019-11-05 14:45:00,123.58,123.82,123.58,123.78,6456.0,101.0444,101.2406,101.0444,101.2079,6456.0
2019-11-05 14:50:00,123.8,123.9,123.78,123.85,6868.0,101.2242,101.306,101.2079,101.2651,6868.0
2019-11-05 14:55:00,123.84,123.95,123.75,123.78,7945.0,101.2569,101.3469,101.1834,101.2079,7945.0
2019-11-05 15:00:00,123.76,123.83,123.74,123.77,5648.0,101.1915,101.2488,101.1752,101.1997,5648.0
2019-11-05 15:05:00,123.78,123.97,123.76,123.94,7007.0,101.2079,101.3632,101.1915,101.3387,7007.0
2019-11-05 15:10:00,123.91,124.0,123.77,123.78,12237.0,101.3142,101.3878,101.1997,101.2079,12237.0
2019-11-05 15:15:00,123.77,123.94,123.71,123.8,13206.0,101.1997,101.3387,101.1507,101.2242,13206.0
2019-11-05 15:20:00,123.81,123.97,123.79,123.89,10029.0,101.2324,101.3632,101.2161,101.2978,10029.0
2019-11-05 15:25:00,123.89,123.9,123.43,123.43,19236.0,101.2978,101.306,100.9217,100.9217,19236.0
2019-11-05 15:30:00,123.46,123.6,123.43,123.54,14833.0,100.9462,101.0607,100.9217,101.0117,14833.0
2019-11-05 15:35:00,123.55,123.61,123.43,123.55,15534.0,101.0198,101.0689,100.9217,101.0198,15534.0
2019-11-05 15:40:00,123.54,123.54,123.38,123.41,17616.0,101.0117,101.0117,100.8808,100.9054,17616.0
2019-11-05 15:45:00,123.41,123.5,123.32,123.38,30181.0,100.9054,100.9789,100.8318,100.8808,30181.0
2019-11-05 15:50:00,123.39,123.45,123.35,123.43,39311.0,100.889,100.9381,100.8563,100.9217,39311.0
2019-11-05 15:55:00,123.44,123.44,123.13,123.33,95397.0,100.9299,100.9299,100.6764,100.8399,95397.0
2019-11-06 09:30:00,123.72,123.88,123.4,123.85,12236.0,101.1588,101.2897,100.8972,101.2651,12236.0
2019-11-06 09:35:00,123.95,124.33,123.87,123.87,4555.0,101.3469,101.6576,101.2815,101.2815,4555.0
2019-11-06 09:40:00,123.87,123.96,123.46,123.53,6889.0,101.2815,101.3551,100.9462,101.0035,6889.0
2019-11-06 09:45:00,123.44,123.76,123.43,123.76,5319.0,100.9299,101.1915,100.9217,101.1915,5319.0
2019-11-06 09:50:00,123.73,123.74,123.12,123.18,16872.0,101.167,101.1752,100.6682,100.7173,16872.0
2019-11-06 09:55:00,123.22,123.23,122.91,122.92,6048.0,100.75,100.7582,100.4965,100.5047,6048.0
2019-11-06 10:00:00,122.96,123.04,122.67,123.01,9325.0,100.5374,100.6028,100.3003,100.5783,9325.0
2019-11-06 10:05:00,122.94,123.13,122.88,123.02,18034.0,100.5211,100.6764,100.472,100.5865,18034.0
2019-11-06 10:10:00,123.03,123.09,122.92,123.0,13041.0,100.5947,100.6437,100.5047,100.5701,13041.0
2019-11-06 10:15:00,123.03,123.22,123.0,123.22,7637.0,100.5947,100.75,100.5701,100.75,7637.0
2019-11-06 10:20:00,123.18,123.38,123.16,123.18,4449.0,100.7173,100.8808,100.701,100.7173,4449.0
2019-11-06 10:25:00,123.18,123.2,122.95,122.96,7677.0,100.7173,100.7337,100.5292,100.5374,7677.0
2019-11-06 10:30:00,122.95,123.15,122.94,123.02,7640.0,100.5292,100.6928,100.5211,100.5865,7640.0
2019-11-06 10:35:00,122.98,123.19,122.93,123.12,8712.0,100.5538,100.7255,100.5129,100.6682,8712.0
2019-11-06 10:40:00,123.2,123.2,122.73,122.73,15387.0,100.7337,100.7337,100.3494,100.3494,15387.0
2019-11-06 10:45:00,122.79,122.96,122.79,122.91,5278.0,100.3984,100.5374,100.3984,100.4965,5278.0
2019-11-06 10:50:00,122.97,123.0,122.87,122.97,3869.0,100.5456,100.5701,100.4638,100.5456,3869.0
2019-11-06 10:55:00,122.94,123.05,122.88,122.88,9529.0,100.5211,100.611,100.472,100.472,9529.0
2019-11-06 11:00:00,122.86,123.0,122.79,122.95,29124.0,100.4557,100.5701,100.3984,100.5292,29124.0
2019-11-06 11:05:00,122.98,123.04,122.86,123.0,24015.0,100.5538,100.6028,100.4557,100.5701,24015.0
2019-11-06 11:10:00,123.01,123.13,122.96,122.96,8981.0,100.5783,100.6764,100.5374,100.5374,8981.0
2019-11-06 11:15:00,123.0,123.0,122.85,122.95,15025.0,100.5701,100.5701,100.4475,100.5292,15025.0
2019-11-06 11:20:00,122.97,123.0,122.68,122.83,7627.0,100.5456,100.5701,100.3085,100.4311,7627.0
2019-11-06 11:25:00,122.83,122.94,122.79,122.94,2793.0,100.4311,100.5211,100.3984,100.5211,2793.0
2019-11-06 11:30:00,122.95,123.01,122.82,122.85,2967.0,100.5292,100.5783,100.423,100.4475,2967.0
2019-11-06 11:35:00,122.82,122.97,122.82,122.96,3500.0,100.423,100.5456,100.423,100.5374,3500.0
2019-11-06 11:40:00,122.96,123.02,122.91,122.98,7498.0,100.5374,100.5865,100.4965,100.5538,7498.0
2019-11-06 11:45:00,122.92,123.07,122.79,122.94,11504.0,100.5047,100.6274,100.3984,100.5211,11504.0
2019-11-06 11:50:00,122.96,122.99,122.87,122.92,8508.0,100.5374,100.562,100.4638,100.5047,8508.0
2019-11-06 11:55:00,122.9,122.94,122.79,122.79,4488.0,100.4884,100.5211,100.3984,100.3984,4488.0
2019-11-06 12:00:00,122.78,122.8,122.68,122.73,6111.0,100.3902,100.4066,100.3085,100.3494,6111.0
2019-11-06 12:05:00,122.72,122.82,122.67,122.8,4254.0,100.3412,100.423,100.3003,100.4066,4254.0
2019-11-06 12:10:00,122.79,122.8,122.71,122.73,4393.0,100.3984,100.4066,100.333,100.3494,4393.0
2019-11-06 12:15:00,122.72,122.72,122.62,122.65,6591.0,100.3412,100.3412,100.2594,100.284,6591.0
2019-11-06 12:20:00,122.67,122.75,122.65,122.72,3317.0,100.3003,100.3657,100.284,100.3412,3317.0
2019-11-06 12:25:00,122.71,122.82,122.69,122.79,15390.0,100.333,100.423,100.3167,100.3984,15390.0
2019-11-06 12:30:00,122.8,122.91,122.73,122.91,7978.0,100.4066,100.4965,100.3494,100.4965,7978.0
2019-11-06 12:35:00,122.93,122.93,122.83,122.83,2485.0,100.5129,100.5129,100.4311,100.4311,2485.0
2019-11-06 12:40:00,122.79,122.81,122.67,122.74,3217.0,100.3984,100.4148,100.3003,100.3575,3217.0
2019-11-06 12:45:00,122.76,122.91,122.76,122.91,4087.0,100.3739,100.4965,100.3739,100.4965,4087.0
2019-11-06 12:50:00,122.92,122.93,122.83,122.89,3981.0,100.5047,100.5129,100.4311,100.4802,3981.0
2019-11-06 12:55:00,122.85,123.09,122.85,123.09,4417.0,100.4475,100.6437,100.4475,100.6437,4417.0
2019-11-06 13:00:00,123.1,123.33,123.04,123.33,6475.0,100.6519,100.8399,100.6028,100.8399,6475.0
2019-11-06 13:05:00,123.38,123.46,123.27,123.32,4861.0,100.8808,100.9462,100.7909,100.8318,4861.0
2019-11-06 13:10:00,123.33,123.42,123.25,123.33,4329.0,100.8399,100.9135,100.7745,100.8399,4329.0
2019-11-06 13:15:00,123.3,123.3,123.15,123.18,3762.0,100.8154,100.8154,100.6928,100.7173,3762.0
2019-11-06 13:20:00,123.19,123.28,123.17,123.28,3759.0,100.7255,100.7991,100.7091,100.7991,3759.0
2019-11-06 13:25:00,123.38,123.43,123.29,123.39,4364.0,100.8808,100.9217,100.8072,100.889,4364.0
2019-11-06 13:30:00,123.38,123.41,123.2,123.38,5104.0,100.8808,100.9054,100.7337,100.8808,5104.0
2019-11-06 13:35:00,123.35,123.4,123.25,123.29,15517.0,100.8563,100.8972,100.7745,100.8072,15517.0
2019-11-06 13:40:00,123.27,123.41,123.2,123.27,23455.0,100.7909,100.9054,100.7337,100.7909,23455.0
2019-11-06 13:45:00,123.3,123.41,123.28,123.37,11319.0,100.8154,100.9054,100.7991,100.8727,11319.0
2019-11-06 13:50:00,123.38,123.4,123.28,123.39,9398.0,100.8808,100.8972,100.7991,100.889,9398.0
2019-11-06 13:55:00,123.37,123.48,123.37,123.4,5458.0,100.8727,100.9626,100.8727,100.8972,5458.0
2019-11-06 14:00:00,123.35,123.41,123.32,123.34,14202.0,100.8563,100.9054,100.8318,100.8481,14202.0
2019-11-06 14:05:00,123.34,123.38,123.32,123.32,8500.0,100.8481,100.8808,100.8318,100.8318,8500.0
2019-11-06 14:10:00,123.32,123.35,123.28,123.34,5399.0,100.8318,100.8563,100.7991,100.8481,5399.0
2019-11-06 14:15:00,123.35,123.35,123.14,123.16,15343.0,100.8563,100.8563,100.6846,100.701,15343.0
2019-11-06 14:20:00,123.21,123.24,122.86,122.9,13348.0,100.7418,100.7664,100.4557,100.4884,13348.0
2019-11-06 14:25:00,122.85,123.03,122.8,122.91,25828.0,100.4475,100.5947,100.4066,100.4965,25828.0
2019-11-06 14:30:00,122.93,122.95,122.84,122.88,19349.0,100.5129,100.5292,100.4393,100.472,19349.0
2019-11-06 14:35:00,122.87,122.93,122.83,122.86,13007.0,100.4638,100.5129,100.4311,100.4557,13007.0
2019-11-06 14:40:00,122.88,123.02,122.85,122.86,16277.0,100.472,100.5865,100.4475,100.4557,16277.0
2019-11-06 14:45:00,122.84,122.95,122.79,122.9,19970.0,100.4393,100.5292,100.3984,100.4884,19970.0
2019-11-06 14:50:00,122.88,123.0,122.84,122.86,16130.0,100.472,100.5701,100.4393,100.4557,16130.0
2019-11-06 14:55:00,122.86,123.02,122.83,122.97,25632.0,100.4557,100.5865,100.4311,100.5456,25632.0
2019-11-06 15:00:00,122.98,123.04,122.9,122.98,26721.0,100.5538,100.6028,100.4884,100.5538,26721.0
2019-11-06 15:05:00,122.99,122.99,122.88,122.95,7434.0,100.562,100.562,100.472,100.5292,7434.0
2019-11-06 15:10:00,122.94,123.0,122.93,122.97,10985.0,100.5211,100.5701,100.5129,100.5456,10985.0
2019-11-06 15:15:00,122.99,123.06,122.96,123.01,12431.0,100.562,100.6192,100.5374,100.5783,12431.0
2019-11-06 15:20:00,123.03,123.11,123.01,123.08,10455.0,100.5947,100.6601,100.5783,100.6355,10455.0
2019-11-06 15:25:00,123.06,123.09,123.01,123.02,8281.0,100.6192,100.6437,100.5783,100.5865,8281.0
2019-11-06 15:30:00,123.0,123.01,122.88,122.89,12290.0,100.5701,100.5783,100.472,100.4802,12290.0
2019-11-06 15:35:00,122.92,122.92,122.76,122.76,13719.0,100.5047,100.5047,100.3739,100.3739,13719.0
2019-11-06 15:40:00,122.76,122.79,122.62,122.62,12586.0,100.3739,100.3984,100.2594,100.2594,12586.0
2019-11-06 15:45:00,122.63,122.72,122.5,122.72,20170.0,100.2676,100.3412,100.1613,100.3412,20170.0
2019-11-06 15:50:00,122.72,122.73,122.25,122.32,59789.0,100.3412,100.3494,99.9569,100.0141,59789.0
2019-11-06 15:55:00,122.35,122.71,122.29,122.71,168731.0,100.0387,100.333,99.9896,100.333,168731.0
2019-11-07 09:30:00,122.34,122.63,121.92,122.35,39817.0,100.0305,100.2676,99.6871,100.0387,39817.0
2019-11-07 09:35:00,122.38,122.69,122.19,122.35,365293.0,100.0632,100.3167,99.9078,100.0387,365293.0
2019-11-07 09:40:00,122.44,122.44,122.0,122.24,22482.0,100.1122,100.1122,99.7525,99.9487,22482.0
2019-11-07 09:45:00,122.29,122.29,121.68,121.68,26336.0,99.9896,99.9896,99.4908,99.4908,26336.0
2019-11-07 09:50:00,121.77,121.93,121.66,121.77,14263.0,99.5644,99.6952,99.4745,99.5644,14263.0
2019-11-07 09:55:00,121.76,121.8,121.43,121.48,7226.0,99.5562,99.589,99.2864,99.3273,7226.0
2019-11-07 10:00:00,121.48,121.75,121.47,121.69,21699.0,99.3273,99.5481,99.3191,99.499,21699.0
2019-11-07 10:05:00,121.7,121.73,121.59,121.64,4447.0,99.5072,99.5317,99.4173,99.4581,4447.0
2019-11-07 10:10:00,121.64,121.71,121.42,121.65,87227.0,99.4581,99.5154,99.2783,99.4663,87227.0
2019-11-07 10:15:00,121.56,121.62,121.29,121.29,6083.0,99.3927,99.4418,99.172,99.172,6083.0
2019-11-07 10:20:00,121.31,121.4,121.21,121.21,5138.0,99.1883,99.2619,99.1065,99.1065,5138.0
2019-11-07 10:25:00,121.25,121.28,121.01,121.01,5492.0,99.1393,99.1638,98.943,98.943,5492.0
2019-11-07 10:30:00,121.04,121.41,121.01,121.37,8100.0,98.9675,99.2701,98.943,99.2374,8100.0
2019-11-07 10:35:00,121.34,121.59,121.26,121.39,11279.0,99.2128,99.4173,99.1474,99.2537,11279.0
2019-11-07 10:40:00,121.39,121.39,121.04,121.05,18844.0,99.2537,99.2537,98.9675,98.9757,18844.0
2019-11-07 10:45:00,121.08,121.25,121.05,121.2,7472.0,99.0003,99.1393,98.9757,99.0984,7472.0
2019-11-07 10:50:00,121.17,121.3,121.01,121.01,7063.0,99.0738,99.1801,98.943,98.943,7063.0
2019-11-07 10:55:00,121.02,121.16,120.84,121.16,10217.0,98.9512,99.0657,98.804,99.0657,10217.0
2019-11-07 11:00:00,121.18,121.27,120.65,120.65,17629.0,99.082,99.1556,98.6487,98.6487,17629.0
2019-11-07 11:05:00,120.67,120.94,120.66,120.7,38876.0,98.665,98.8858,98.6568,98.6895,38876.0
2019-11-07 11:10:00,120.61,120.69,120.39,120.45,5360.0,98.616,98.6814,98.4361,98.4851,5360.0
2019-11-07 11:15:00,120.46,120.63,120.34,120.63,7243.0,98.4933,98.6323,98.3952,98.6323,7243.0
2019-11-07 11:20:00,120.65,120.8,120.54,120.66,14865.0,98.6487,98.7713,98.5587,98.6568,14865.0
2019-11-07 11:25:00,120.68,120.82,120.54,120.58,4827.0,98.6732,98.7877,98.5587,98.5914,4827.0
2019-11-07 11:30:00,120.55,120.55,120.31,120.34,8881.0,98.5669,98.5669,98.3707,98.3952,8881.0
2019-11-07 11:35:00,120.35,120.37,120.19,120.19,7449.0,98.4034,98.4197,98.2725,98.2725,7449.0
2019-11-07 11:40:00,120.19,120.34,120.09,120.33,6918.0,98.2725,98.3952,98.1908,98.387,6918.0
2019-11-07 11:45:00,120.32,120.37,120.24,120.34,8781.0,98.3788,98.4197,98.3134,98.3952,8781.0
2019-11-07 11:50:00,120.36,120.55,120.33,120.45,7855.0,98.4115,98.5669,98.387,98.4851,7855.0
2019-11-07 11:55:00,120.4,120.48,120.26,120.48,8500.0,98.4443,98.5097,98.3298,98.5097,8500.0
2019-11-07 12:00:00,120.51,120.51,120.21,120.26,7365.0,98.5342,98.5342,98.2889,98.3298,7365.0
2019-11-07 12:05:00,120.26,120.28,119.98,120.03,22831.0,98.3298,98.3461,98.1008,98.1417,22831.0
2019-11-07 12:10:00,120.04,120.04,119.85,119.9,8862.0,98.1499,98.1499,97.9946,98.0354,8862.0
2019-11-07 12:15:00,119.9,119.9,119.56,119.62,17079.0,98.0354,98.0354,97.7574,97.8065,17079.0
2019-11-07 12:20:00,119.59,119.62,119.51,119.58,11059.0,97.782,97.8065,97.7166,97.7738,11059.0
2019-11-07 12:25:00,119.55,119.55,119.4,119.48,8425.0,97.7493,97.7493,97.6266,97.692,8425.0
2019-11-07 12:30:00,119.45,119.45,119.25,119.32,11372.0,97.6675,97.6675,97.504,97.5612,11372.0
2019-11-07 12:35:00,119.36,119.41,119.28,119.3,4747.0,97.5939,97.6348,97.5285,97.5448,4747.0
2019-11-07 12:40:00,119.24,119.31,119.14,119.14,12452.0,97.4958,97.553,97.414,97.414,12452.0
2019-11-07 12:45:00,119.16,119.16,119.07,119.11,6672.0,97.4304,97.4304,97.3568,97.3895,6672.0
2019-11-07 12:50:00,119.11,119.34,119.08,119.23,6833.0,97.3895,97.5776,97.365,97.4876,6833.0
2019-11-07 12:55:00,119.23,119.41,119.22,119.29,46392.0,97.4876,97.6348,97.4794,97.5367,46392.0
2019-11-07 13:00:00,119.28,119.32,119.21,119.3,5000.0,97.5285,97.5612,97.4713,97.5448,5000.0
2019-11-07 13:05:00,119.35,119.35,119.16,119.18,9784.0,97.5857,97.5857,97.4304,97.4467,9784.0
2019-11-07 13:10:00,119.19,119.19,118.85,118.97,21387.0,97.4549,97.4549,97.1769,97.275,21387.0
2019-11-07 13:15:00,118.99,119.07,118.86,119.06,31953.0,97.2914,97.3568,97.1851,97.3486,31953.0
2019-11-07 13:20:00,119.08,119.1,118.98,119.02,7457.0,97.365,97.3813,97.2832,97.3159,7457.0
2019-11-07 13:25:00,119.06,119.18,119.03,119.09,10415.0,97.3486,97.4467,97.3241,97.3731,10415.0
2019-11-07 13:30:00,119.05,119.21,119.04,119.19,11776.0,97.3404,97.4713,97.3323,97.4549,11776.0
2019-11-07 13:35:00,119.21,119.23,119.08,119.09,5092.0,97.4713,97.4876,97.365,97.3731,5092.0
2019-11-07 13:40:00,119.09,119.31,119.07,119.14,22452.0,97.3731,97.553,97.3568,97.414,22452.0
2019-11-07 13:45:00,119.18,119.26,119.12,119.14,10739.0,97.4467,97.5121,97.3977,97.414,10739.0
2019-11-07 13:50:00,119.16,119.18,119.09,119.15,9612.0,97.4304,97.4467,97.3731,97.4222,9612.0
2019-11-07 13:55:00,119.13,119.17,119.06,119.15,10562.0,97.4058,97.4386,97.3486,97.4222,10562.0
2019-11-07 14:00:00,119.12,119.17,119.08,119.1,51523.0,97.3977,97.4386,97.365,97.3813,51523.0
2019-11-07 14:05:00,119.09,119.24,119.09,119.19,10678.0,97.3731,97.4958,97.3731,97.4549,10678.0
2019-11-07 14:10:00,119.19,119.19,119.07,119.13,9040.0,97.4549,97.4549,97.3568,97.4058,9040.0
2019-11-07 14:15:00,119.14,119.38,119.1,119.35,12681.0,97.414,97.6103,97.3813,97.5857,12681.0
2019-11-07 14:20:00,119.34,119.44,119.29,119.29,4831.0,97.5776,97.6593,97.5367,97.5367,4831.0
2019-11-07 14:25:00,119.25,119.29,119.18,119.27,12461.0,97.504,97.5367,97.4467,97.5203,12461.0
2019-11-07 14:30:00,119.27,119.46,119.26,119.39,16566.0,97.5203,97.6757,97.5121,97.6184,16566.0
2019-11-07 14:35:00,119.42,119.42,119.2,119.21,7849.0,97.643,97.643,97.4631,97.4713,7849.0
2019-11-07 14:40:00,119.24,119.31,119.13,119.22,28118.0,97.4958,97.553,97.4058,97.4794,28118.0
2019-11-07 14:45:00,119.18,119.23,119.15,119.18,33067.0,97.4467,97.4876,97.4222,97.4467,33067.0
2019-11-07 14:50:00,119.19,119.21,119.14,119.17,10268.0,97.4549,97.4713,97.414,97.4386,10268.0
2019-11-07 14:55:00,119.19,119.19,119.02,119.04,36880.0,97.4549,97.4549,97.3159,97.3323,36880.0
2019-11-07 15:00:00,119.06,119.14,119.05,119.08,8437.0,97.3486,97.414,97.3404,97.365,8437.0
2019-11-07 15:05:00,119.07,119.1,118.97,118.97,6111.0,97.3568,97.3813,97.275,97.275,6111.0
2019-11-07 15:10:00,118.97,118.97,118.7,118.7,20178.0,97.275,97.275,97.0543,97.0543,20178.0
2019-11-07 15:15:00,118.74,118.76,118.67,118.71,66321.0,97.087,97.1033,97.0297,97.0624,66321.0
2019-11-07 15:20:00,118.73,118.75,118.63,118.71,20462.0,97.0788,97.0951,96.997,97.0624,20462.0
2019-11-07 15:25:00,118.72,118.88,118.69,118.82,13928.0,97.0706,97.2014,97.0461,97.1524,13928.0
2019-11-07 15:30:00,118.81,118.86,118.71,118.73,30605.0,97.1442,97.1851,97.0624,97.0788,30605.0
2019-11-07 15:35:00,118.73,118.74,118.57,118.61,35047.0,97.0788,97.087,96.948,96.9807,35047.0
2019-11-07 15:40:00,118.62,118.62,118.27,118.29,23810.0,96.9888,96.9888,96.7027,96.719,23810.0
2019-11-07 15:45:00,118.28,118.56,118.28,118.56,43201.0,96.7109,96.9398,96.7109,96.9398,43201.0
2019-11-07 15:50:00,118.51,118.56,118.03,118.05,42333.0,96.8989,96.9398,96.5064,96.5228,42333.0
2019-11-07 15:55:00,118.02,118.53,118.02,118.45,149534.0,96.4983,96.9153,96.4983,96.8499,149534.0
2019-11-08 09:30:00,117.05,117.59,116.88,117.0,76901.0,95.7051,96.1467,95.5662,95.6643,76901.0
2019-11-08 09:35:00,117.15,118.14,117.1,118.14,33882.0,95.7869,96.5964,95.746,96.5964,33882.0
2019-11-08 09:40:00,118.27,118.42,118.14,118.38,15472.0,96.7027,96.8253,96.5964,96.7926,15472.0
2019-11-08 09:45:00,118.3,118.31,117.41,117.41,18829.0,96.7272,96.7354,95.9995,95.9995,18829.0
2019-11-08 09:50:00,117.48,117.85,116.88,117.61,28420.0,96.0567,96.3593,95.5662,96.163,28420.0
2019-11-08 09:55:00,117.6,117.82,117.56,117.79,10333.0,96.1549,96.3347,96.1221,96.3102,10333.0
2019-11-08 10:00:00,117.73,118.19,117.73,118.16,33666.0,96.2611,96.6373,96.2611,96.6127,33666.0
2019-11-08 10:05:00,118.19,118.19,117.57,117.69,34287.0,96.6373,96.6373,96.1303,96.2284,34287.0
2019-11-08 10:10:00,117.69,118.0,117.68,117.82,17468.0,96.2284,96.4819,96.2203,96.3347,17468.0
2019-11-08 10:15:00,117.78,118.0,117.33,117.48,39092.0,96.302,96.4819,95.9341,96.0567,39092.0
2019-11-08 10:20:00,117.5,117.74,117.39,117.73,14364.0,96.0731,96.2693,95.9831,96.2611,14364.0
2019-11-08 10:25:00,117.75,117.96,117.7,117.9,7750.0,96.2775,96.4492,96.2366,96.4001,7750.0
2019-11-08 10:30:00,117.97,118.05,117.81,117.93,16450.0,96.4574,96.5228,96.3266,96.4247,16450.0
2019-11-08 10:35:00,117.92,118.33,117.86,118.31,13755.0,96.4165,96.7517,96.3674,96.7354,13755.0
2019-11-08 10:40:00,118.33,118.43,118.19,118.43,12977.0,96.7517,96.8335,96.6373,96.8335,12977.0
2019-11-08 10:45:00,118.39,118.4,117.92,117.96,12733.0,96.8008,96.809,96.4165,96.4492,12733.0
2019-11-08 10:50:00,117.99,117.99,117.82,117.88,26871.0,96.4737,96.4737,96.3347,96.3838,26871.0
2019-11-08 10:55:00,117.87,117.96,117.79,117.89,33236.0,96.3756,96.4492,96.3102,96.392,33236.0
2019-11-08 11:00:00,117.9,117.9,117.5,117.54,29288.0,96.4001,96.4001,96.0731,96.1058,29288.0
2019-11-08 11:05:00,117.52,117.69,116.85,116.85,43123.0,96.0894,96.2284,95.5416,95.5416,43123.0
2019-11-08 11:10:00,116.85,117.47,116.84,117.47,37879.0,95.5416,96.0486,95.5334,96.0486,37879.0
2019-11-08 11:15:00,117.47,117.53,117.34,117.39,29981.0,96.0486,96.0976,95.9423,95.9831,29981.0
2019-11-08 11:20:00,117.4,117.57,117.39,117.51,16847.0,95.9913,96.1303,95.9831,96.0813,16847.0
2019-11-08 11:25:00,117.53,117.54,116.95,116.96,22585.0,96.0976,96.1058,95.6234,95.6316,22585.0
2019-11-08 11:30:00,116.97,117.34,116.93,117.34,35697.0,95.6397,95.9423,95.607,95.9423,35697.0
2019-11-08 11:35:00,117.34,117.47,117.04,117.25,51478.0,95.9423,96.0486,95.697,95.8687,51478.0
2019-11-08 11:40:00,117.31,117.33,117.01,117.14,29367.0,95.9177,95.9341,95.6724,95.7787,29367.0
2019-11-08 11:45:00,117.14,117.27,117.02,117.02,36722.0,95.7787,95.885,95.6806,95.6806,36722.0
2019-11-08 11:50:00,117.03,117.04,116.88,116.88,18142.0,95.6888,95.697,95.5662,95.5662,18142.0
2019-11-08 11:55:00,116.91,117.04,116.82,116.87,31269.0,95.5907,95.697,95.5171,95.558,31269.0
2019-11-08 12:00:00,116.87,116.96,116.77,116.8,23913.0,95.558,95.6316,95.4762,95.5007,23913.0
2019-11-08 12:05:00,116.79,116.84,116.67,116.73,17448.0,95.4926,95.5334,95.3944,95.4435,17448.0
2019-11-08 12:10:00,116.75,116.84,116.54,116.55,14306.0,95.4599,95.5334,95.2882,95.2963,14306.0
2019-11-08 12:15:00,116.56,116.59,116.41,116.57,19064.0,95.3045,95.329,95.1819,95.3127,19064.0
2019-11-08 12:20:00,116.58,116.91,116.54,116.85,12880.0,95.3209,95.5907,95.2882,95.5416,12880.0
2019-11-08 12:25:00,116.83,116.83,116.55,116.6,11707.0,95.5253,95.5253,95.2963,95.3372,11707.0
2019-11-08 12:30:00,116.62,116.81,116.58,116.73,11943.0,95.3536,95.5089,95.3209,95.4435,11943.0
2019-11-08 12:35:00,116.7,116.71,116.58,116.6,9217.0,95.419,95.4272,95.3209,95.3372,9217.0
2019-11-08 12:40:00,116.58,116.58,116.3,116.52,19136.0,95.3209,95.3209,95.0919,95.2718,19136.0
2019-11-08 12:45:00,116.56,116.6,116.49,116.5,7744.0,95.3045,95.3372,95.2473,95.2554,7744.0
2019-11-08 12:50:00,116.48,116.69,116.48,116.62,14504.0,95.2391,95.4108,95.2391,95.3536,14504.0
2019-11-08 12:55:00,116.67,116.67,116.56,116.57,18747.0,95.3944,95.3944,95.3045,95.3127,18747.0
2019-11-08 13:00:00,116.56,116.62,116.54,116.56,22135.0,95.3045,95.3536,95.2882,95.3045,22135.0
2019-11-08 13:05:00,116.52,116.66,116.52,116.62,13399.0,95.2718,95.3863,95.2718,95.3536,13399.0
2019-11-08 13:10:00,116.63,116.81,116.63,116.69,14283.0,95.3617,95.5089,95.3617,95.4108,14283.0
2019-11-08 13:15:00,116.67,116.69,116.41,116.43,18624.0,95.3944,95.4108,95.1819,95.1982,18624.0
2019-11-08 13:20:00,116.43,116.57,116.4,116.57,9924.0,95.1982,95.3127,95.1737,95.3127,9924.0
2019-11-08 13:25:00,116.61,116.66,116.5,116.62,21712.0,95.3454,95.3863,95.2554,95.3536,21712.0
2019-11-08 13:30:00,116.63,116.67,116.46,116.51,14743.0,95.3617,95.3944,95.2227,95.2636,14743.0
2019-11-08 13:35:00,116.51,116.57,116.44,116.52,10032.0,95.2636,95.3127,95.2064,95.2718,10032.0
2019-11-08 13:40:00,116.52,116.79,116.5,116.79,10838.0,95.2718,95.4926,95.2554,95.4926,10838.0
2019-11-08 13:45:00,116.81,116.89,116.76,116.84,14585.0,95.5089,95.5743,95.468,95.5334,14585.0
2019-11-08 13:50:00,116.82,116.95,116.72,116.86,14802.0,95.5171,95.6234,95.4353,95.5498,14802.0
2019-11-08 13:55:00,116.86,116.86,116.73,116.78,20083.0,95.5498,95.5498,95.4435,95.4844,20083.0
2019-11-08 14:00:00,116.79,116.83,116.73,116.74,13278.0,95.4926,95.5253,95.4435,95.4517,13278.0
2019-11-08 14:05:00,116.74,116.77,116.5,116.56,12325.0,95.4517,95.4762,95.2554,95.3045,12325.0
2019-11-08 14:10:00,116.56,116.63,116.52,116.59,15449.0,95.3045,95.3617,95.2718,95.329,15449.0
2019-11-08 14:15:00,116.59,116.62,116.49,116.55,15856.0,95.329,95.3536,95.2473,95.2963,15856.0
2019-11-08 14:20:00,116.53,116.54,116.43,116.46,16156.0,95.28,95.2882,95.1982,95.2227,16156.0
2019-11-08 14:25:00,116.48,116.51,116.45,116.48,12246.0,95.2391,95.2636,95.2146,95.2391,12246.0
2019-11-08 14:30:00,116.48,116.48,116.25,116.25,16883.0,95.2391,95.2391,95.051,95.051,16883.0
2019-11-08 14:35:00,116.25,116.43,116.18,116.38,12701.0,95.051,95.1982,94.9938,95.1573,12701.0
2019-11-08 14:40:00,116.38,116.42,116.22,116.34,14358.0,95.1573,95.19,95.0265,95.1246,14358.0
2019-11-08 14:45:00,116.33,116.33,116.19,116.2,11020.0,95.1164,95.1164,95.002,95.0102,11020.0
2019-11-08 14:50:00,116.21,116.35,116.18,116.32,12892.0,95.0183,95.1328,94.9938,95.1083,12892.0
2019-11-08 14:55:00,116.31,116.39,116.24,116.26,15577.0,95.1001,95.1655,95.0429,95.0592,15577.0
2019-11-08 15:00:00,116.24,116.36,116.22,116.3,13954.0,95.0429,95.141,95.0265,95.0919,13954.0
2019-11-08 15:05:00,116.3,116.42,116.28,116.33,22105.0,95.0919,95.19,95.0756,95.1164,22105.0
2019-11-08 15:10:00,116.33,116.47,116.32,116.46,12855.0,95.1164,95.2309,95.1083,95.2227,12855.0
2019-11-08 15:15:00,116.46,116.47,116.34,116.34,13466.0,95.2227,95.2309,95.1246,95.1246,13466.0
2019-11-08 15:20:00,116.35,116.4,116.31,116.31,16060.0,95.1328,95.1737,95.1001,95.1001,16060.0
2019-11-08 15:25:00,116.29,116.3,116.23,116.25,24082.0,95.0837,95.0919,95.0347,95.051,24082.0
2019-11-08 15:30:00,116.25,116.36,116.24,116.33,43141.0,95.051,95.141,95.0429,95.1164,43141.0
2019-11-08 15:35:00,116.34,116.4,116.32,116.36,32125.0,95.1246,95.1737,95.1083,95.141,32125.0
2019-11-08 15:40:00,116.35,116.4,116.34,116.39,23131.0,95.1328,95.1737,95.1246,95.1655,23131.0
2019-11-08 15:45:00,116.38,116.41,116.28,116.34,51460.0,95.1573,95.1819,95.0756,95.1246,51460.0
2019-11-08 15:50:00,116.34,116.4,116.34,116.39,46413.0,95.1246,95.1737,95.1246,95.1655,46413.0
2019-11-08 15:55:00,116.4,116.56,116.26,116.56,182976.0,95.1737,95.3045,95.0592,95.3045,182976.0
2019-11-11 09:30:00,116.56,116.88,116.24,116.77,21421.0,95.3045,95.5662,95.0429,95.4762,21421.0
2019-11-11 09:35:00,116.82,117.19,116.82,117.1,3804.0,95.5171,95.8196,95.5171,95.746,3804.0
2019-11-11 09:40:00,117.16,117.42,117.09,117.21,4879.0,95.7951,96.0077,95.7379,95.836,4879.0
2019-11-11 09:45:00,117.27,117.33,117.12,117.25,6924.0,95.885,95.9341,95.7624,95.8687,6924.0
2019-11-11 09:50:00,117.25,117.52,117.1,117.2,28682.0,95.8687,96.0894,95.746,95.8278,28682.0
2019-11-11 09:55:00,117.29,117.34,116.82,116.82,6110.0,95.9014,95.9423,95.5171,95.5171,6110.0
2019-11-11 10:00:00,116.83,117.06,116.75,117.01,13452.0,95.5253,95.7133,95.4599,95.6724,13452.0
2019-11-11 10:05:00,117.03,117.11,116.99,117.07,6735.0,95.6888,95.7542,95.6561,95.7215,6735.0
2019-11-11 10:10:00,117.01,117.02,116.65,116.73,20939.0,95.6724,95.6806,95.3781,95.4435,20939.0
2019-11-11 10:15:00,116.7,116.72,116.46,116.53,20932.0,95.419,95.4353,95.2227,95.28,20932.0
2019-11-11 10:20:00,116.53,116.88,116.53,116.79,73560.0,95.28,95.5662,95.28,95.4926,73560.0
2019-11-11 10:25:00,116.76,116.91,116.69,116.77,11175.0,95.468,95.5907,95.4108,95.4762,11175.0
2019-11-11 10:30:00,116.76,116.89,116.61,116.88,17088.0,95.468,95.5743,95.3454,95.5662,17088.0
2019-11-11 10:35:00,116.84,116.91,116.74,116.77,9599.0,95.5334,95.5907,95.4517,95.4762,9599.0
2019-11-11 10:40:00,116.76,116.82,116.64,116.65,15170.0,95.468,95.5171,95.3699,95.3781,15170.0
2019-11-11 10:45:00,116.67,116.72,116.45,116.45,13511.0,95.3944,95.4353,95.2146,95.2146,13511.0
2019-11-11 10:50:00,116.45,116.61,116.4,116.55,12346.0,95.2146,95.3454,95.1737,95.2963,12346.0
2019-11-11 10:55:00,116.56,116.7,116.55,116.65,12525.0,95.3045,95.419,95.2963,95.3781,12525.0
2019-11-11 11:00:00,116.66,116.83,116.65,116.69,14738.0,95.3863,95.5253,95.3781,95.4108,14738.0
2019-11-11 11:05:00,116.72,116.79,116.62,116.68,40407.0,95.4353,95.4926,95.3536,95.4026,40407.0
2019-11-11 11:10:00,116.7,116.89,116.7,116.83,18869.0,95.419,95.5743,95.419,95.5253,18869.0
2019-11-11 11:15:00,116.8,116.93,116.75,116.86,18759.0,95.5007,95.607,95.4599,95.5498,18759.0
2019-11-11 11:20:00,116.88,117.08,116.82,117.0,16455.0,95.5662,95.7297,95.5171,95.6643,16455.0
2019-11-11 11:25:00,117.0,117.02,116.87,116.9,12619.0,95.6643,95.6806,95.558,95.5825,12619.0
2019-11-11 11:30:00,116.87,117.01,116.78,116.8,27492.0,95.558,95.6724,95.4844,95.5007,27492.0
2019-11-11 11:35:00,116.85,116.95,116.76,116.86,21290.0,95.5416,95.6234,95.468,95.5498,21290.0
2019-11-11 11:40:00,116.88,116.91,116.81,116.91,39597.0,95.5662,95.5907,95.5089,95.5907,39597.0
2019-11-11 11:45:00,116.91,117.23,116.91,116.93,11665.0,95.5907,95.8523,95.5907,95.607,11665.0
2019-11-11 11:50:00,116.93,117.11,116.86,116.92,13573.0,95.607,95.7542,95.5498,95.5989,13573.0
2019-11-11 11:55:00,116.89,116.97,116.83,116.92,17686.0,95.5743,95.6397,95.5253,95.5989,17686.0
2019-11-11 12:00:00,116.93,116.97,116.85,116.93,7642.0,95.607,95.6397,95.5416,95.607,7642.0
2019-11-11 12:05:00,116.93,116.98,116.86,116.86,12419.0,95.607,95.6479,95.5498,95.5498,12419.0
2019-11-11 12:10:00,116.88,116.88,116.72,116.74,13494.0,95.5662,95.5662,95.4353,95.4517,13494.0
2019-11-11 12:15:00,116.75,116.78,116.6,116.67,14110.0,95.4599,95.4844,95.3372,95.3944,14110.0
2019-11-11 12:20:00,116.66,116.68,116.56,116.61,8989.0,95.3863,95.4026,95.3045,95.3454,8989.0
2019-11-11 12:25:00,116.62,116.71,116.58,116.66,12566.0,95.3536,95.4272,95.3209,95.3863,12566.0
2019-11-11 12:30:00,116.68,116.71,116.53,116.61,9734.0,95.4026,95.4272,95.28,95.3454,9734.0
2019-11-11 12:35:00,116.61,116.69,116.5,116.5,6791.0,95.3454,95.4108,95.2554,95.2554,6791.0
2019-11-11 12:40:00,116.52,116.67,116.46,116.61,8154.0,95.2718,95.3944,95.2227,95.3454,8154.0
2019-11-11 12:45:00,116.6,116.67,116.58,116.61,11539.0,95.3372,95.3944,95.3209,95.3454,11539.0
2019-11-11 12:50:00,116.59,116.68,116.54,116.68,9985.0,95.329,95.4026,95.2882,95.4026,9985.0
2019-11-11 12:55:00,116.64,116.67,116.58,116.61,4493.0,95.3699,95.3944,95.3209,95.3454,4493.0
2019-11-11 13:00:00,116.59,116.62,116.57,116.59,5800.0,95.329,95.3536,95.3127,95.329,5800.0
2019-11-11 13:05:00,116.59,116.69,116.52,116.68,11374.0,95.329,95.4108,95.2718,95.4026,11374.0
2019-11-11 13:10:00,116.7,116.79,116.68,116.75,5697.0,95.419,95.4926,95.4026,95.4599,5697.0
2019-11-11 13:15:00,116.76,116.79,116.67,116.67,5525.0,95.468,95.4926,95.3944,95.3944,5525.0
2019-11-11 13:20:00,116.66,116.71,116.64,116.66,6553.0,95.3863,95.4272,95.3699,95.3863,6553.0
2019-11-11 13:25:00,116.67,116.78,116.65,116.76,8325.0,95.3944,95.4844,95.3781,95.468,8325.0
2019-11-11 13:30:00,116.75,116.8,116.71,116.72,5358.0,95.4599,95.5007,95.4272,95.4353,5358.0
2019-11-11 13:35:00,116.74,116.79,116.73,116.75,5084.0,95.4517,95.4926,95.4435,95.4599,5084.0
2019-11-11 13:40:00,116.76,116.8,116.7,116.79,10277.0,95.468,95.5007,95.419,95.4926,10277.0
2019-11-11 13:45:00,116.78,116.78,116.7,116.73,7358.0,95.4844,95.4844,95.419,95.4435,7358.0
2019-11-11 13:50:00,116.73,116.77,116.68,116.69,16947.0,95.4435,95.4762,95.4026,95.4108,16947.0
2019-11-11 13:55:00,116.7,116.75,116.67,116.69,16615.0,95.419,95.4599,95.3944,95.4108,16615.0
2019-11-11 14:00:00,116.68,116.69,116.59,116.63,15414.0,95.4026,95.4108,95.329,95.3617,15414.0
2019-11-11 14:05:00,116.64,116.78,116.64,116.71,16380.0,95.3699,95.4844,95.3699,95.4272,16380.0
2019-11-11 14:10:00,116.71,116.86,116.64,116.86,14433.0,95.4272,95.5498,95.3699,95.5498,14433.0
2019-11-11 14:15:00,116.84,116.9,116.75,116.79,19092.0,95.5334,95.5825,95.4599,95.4926,19092.0
2019-11-11 14:20:00,116.78,116.8,116.72,116.73,8740.0,95.4844,95.5007,95.4353,95.4435,8740.0
2019-11-11 14:25:00,116.76,116.83,116.71,116.77,18620.0,95.468,95.5253,95.4272,95.4762,18620.0
2019-11-11 14:30:00,116.75,116.8,116.57,116.59,25672.0,95.4599,95.5007,95.3127,95.329,25672.0
2019-11-11 14:35:00,116.59,116.59,116.5,116.51,13382.0,95.329,95.329,95.2554,95.2636,13382.0
2019-11-11 14:40:00,116.51,116.53,116.44,116.46,12779.0,95.2636,95.28,95.2064,95.2227,12779.0
2019-11-11 14:45:00,116.46,116.58,116.44,116.58,19740.0,95.2227,95.3209,95.2064,95.3209,19740.0
2019-11-11 14:50:00,116.57,116.61,116.45,116.46,28744.0,95.3127,95.3454,95.2146,95.2227,28744.0
2019-11-11 14:55:00,116.46,116.49,116.4,116.44,13252.0,95.2227,95.2473,95.1737,95.2064,13252.0
2019-11-11 15:00:00,116.45,116.49,116.41,116.46,14551.0,95.2146,95.2473,95.1819,95.2227,14551.0
2019-11-11 15:05:00,116.47,116.5,116.42,116.47,21543.0,95.2309,95.2554,95.19,95.2309,21543.0
2019-11-11 15:10:00,116.47,116.7,116.44,116.68,15817.0,95.2309,95.419,95.2064,95.4026,15817.0
2019-11-11 15:15:00,116.7,116.75,116.66,116.75,14333.0,95.419,95.4599,95.3863,95.4599,14333.0
2019-11-11 15:20:00,116.75,116.92,116.74,116.82,69309.0,95.4599,95.5989,95.4517,95.5171,69309.0
2019-11-11 15:25:00,116.83,116.85,116.6,116.84,33773.0,95.5253,95.5416,95.3372,95.5334,33773.0
2019-11-11 15:30:00,116.84,116.95,116.79,116.9,23497.0,95.5334,95.6234,95.4926,95.5825,23497.0
2019-11-11 15:35:00,116.9,116.9,116.68,116.75,48547.0,95.5825,95.5825,95.4026,95.4599,48547.0
2019-11-11 15:40:00,116.74,116.8,116.65,116.67,20916.0,95.4517,95.5007,95.3781,95.3944,20916.0
2019-11-11 15:45:00,116.67,116.67,116.59,116.62,16035.0,95.3944,95.3944,95.329,95.3536,16035.0
2019-11-11 15:50:00,116.61,116.63,116.51,116.54,23615.0,95.3454,95.3617,95.2636,95.2882,23615.0
2019-11-11 15:55:00,116.52,116.67,116.52,116.64,91152.0,95.2718,95.3944,95.2718,95.3699,91152.0
2019-11-12 09:30:00,116.81,117.67,116.64,117.21,51453.0,95.5089,96.2121,95.3699,95.836,51453.0
2019-11-12 09:35:00,117.38,117.97,116.98,117.21,51475.0,95.975,96.4574,95.6479,95.836,51475.0
2019-11-12 09:40:00,117.26,117.72,117.17,117.21,66578.0,95.8769,96.253,95.8033,95.836,66578.0
2019-11-12 09:45:00,117.16,117.27,116.87,117.02,32733.0,95.7951,95.885,95.558,95.6806,32733.0
2019-11-12 09:50:00,117.12,118.05,117.1,117.86,36991.0,95.7624,96.5228,95.746,96.3674,36991.0
2019-11-12 09:55:00,117.92,118.42,117.74,118.25,46542.0,96.4165,96.8253,96.2693,96.6863,46542.0
2019-11-12 10:00:00,118.27,118.27,117.76,118.05,28222.0,96.7027,96.7027,96.2857,96.5228,28222.0
2019-11-12 10:05:00,118.04,118.09,117.76,117.81,23044.0,96.5146,96.5555,96.2857,96.3266,23044.0
2019-11-12 10:10:00,117.77,118.16,117.7,118.07,56379.0,96.2939,96.6127,96.2366,96.5391,56379.0
2019-11-12 10:15:00,118.06,118.06,117.64,117.73,30945.0,96.531,96.531,96.1876,96.2611,30945.0
2019-11-12 10:20:00,117.73,117.74,117.4,117.53,7022.0,96.2611,96.2693,95.9913,96.0976,7022.0
2019-11-12 10:25:00,117.53,117.6,117.41,117.53,12403.0,96.0976,96.1549,95.9995,96.0976,12403.0
2019-11-12 10:30:00,117.53,117.6,117.36,117.4,4930.0,96.0976,96.1549,95.9586,95.9913,4930.0
2019-11-12 10:35:00,117.4,117.53,117.37,117.47,10920.0,95.9913,96.0976,95.9668,96.0486,10920.0
2019-11-12 10:40:00,117.46,117.53,117.28,117.29,7255.0,96.0404,96.0976,95.8932,95.9014,7255.0
2019-11-12 10:45:00,117.24,117.4,117.19,117.4,11337.0,95.8605,95.9913,95.8196,95.9913,11337.0
2019-11-12 10:50:00,117.4,117.48,117.26,117.35,12145.0,95.9913,96.0567,95.8769,95.9504,12145.0
2019-11-12 10:55:00,117.39,117.48,117.3,117.48,9603.0,95.9831,96.0567,95.9096,96.0567,9603.0
2019-11-12 11:00:00,117.44,117.51,117.22,117.27,19352.0,96.024,96.0813,95.8441,95.885,19352.0
2019-11-12 11:05:00,117.26,117.27,116.9,116.9,33832.0,95.8769,95.885,95.5825,95.5825,33832.0
2019-11-12 11:10:00,116.88,117.1,116.88,117.03,10590.0,95.5662,95.746,95.5662,95.6888,10590.0
2019-11-12 11:15:00,117.04,117.11,116.96,117.0,9034.0,95.697,95.7542,95.6316,95.6643,9034.0
2019-11-12 11:20:00,116.98,117.02,116.8,116.84,6607.0,95.6479,95.6806,95.5007,95.5334,6607.0
2019-11-12 11:25:00,116.82,116.89,116.77,116.81,9112.0,95.5171,95.5743,95.4762,95.5089,9112.0
2019-11-12 11:30:00,116.83,116.86,116.72,116.82,7230.0,95.5253,95.5498,95.4353,95.5171,7230.0
2019-11-12 11:35:00,116.83,116.85,116.66,116.67,11047.0,95.5253,95.5416,95.3863,95.3944,11047.0
2019-11-12 11:40:00,116.67,116.69,116.41,116.41,14667.0,95.3944,95.4108,95.1819,95.1819,14667.0
2019-11-12 11:45:00,116.4,116.45,116.19,116.19,25325.0,95.1737,95.2146,95.002,95.002,25325.0
2019-11-12 11:50:00,116.23,116.4,116.19,116.39,16493.0,95.0347,95.1737,95.002,95.1655,16493.0
2019-11-12 11:55:00,116.38,116.39,116.19,116.22,8041.0,95.1573,95.1655,95.002,95.0265,8041.0
2019-11-12 12:00:00,116.21,116.24,116.07,116.16,12498.0,95.0183,95.0429,94.9039,94.9774,12498.0
2019-11-12 12:05:00,116.12,116.18,116.06,116.07,11371.0,94.9447,94.9938,94.8957,94.9039,11371.0
2019-11-12 12:10:00,116.07,116.19,116.07,116.17,11567.0,94.9039,95.002,94.9039,94.9856,11567.0
2019-11-12 12:15:00,116.19,116.32,116.17,116.24,50920.0,95.002,95.1083,94.9856,95.0429,50920.0
2019-11-12 12:20:00,116.24,116.35,116.17,116.32,84206.0,95.0429,95.1328,94.9856,95.1083,84206.0
2019-11-12 12:25:00,116.3,116.42,116.18,116.23,94567.0,95.0919,95.19,94.9938,95.0347,94567.0
2019-11-12 12:30:00,116.25,116.25,116.03,116.16,34769.0,95.051,95.051,94.8712,94.9774,34769.0
2019-11-12 12:35:00,116.15,116.23,116.15,116.23,5753.0,94.9693,95.0347,94.9693,95.0347,5753.0
2019-11-12 12:40:00,116.25,116.38,116.19,116.36,12807.0,95.051,95.1573,95.002,95.141,12807.0
2019-11-12 12:45:00,116.35,116.37,116.11,116.24,15459.0,95.1328,95.1492,94.9366,95.0429,15459.0
2019-11-12 12:50:00,116.25,116.29,116.08,116.08,26216.0,95.051,95.0837,94.912,94.912,26216.0
2019-11-12 12:55:00,116.11,116.18,116.01,116.17,17463.0,94.9366,94.9938,94.8548,94.9856,17463.0
2019-11-12 13:00:00,116.15,116.35,116.03,116.35,54675.0,94.9693,95.1328,94.8712,95.1328,54675.0
2019-11-12 13:05:00,116.35,116.41,116.16,116.25,15925.0,95.1328,95.1819,94.9774,95.051,15925.0
2019-11-12 13:10:00,116.22,116.34,116.22,116.33,12073.0,95.0265,95.1246,95.0265,95.1164,12073.0
2019-11-12 13:15:00,116.28,116.28,116.01,116.04,14245.0,95.0756,95.0756,94.8548,94.8793,14245.0
2019-11-12 13:20:00,116.05,116.27,116.02,116.09,30590.0,94.8875,95.0674,94.863,94.9202,30590.0
2019-11-12 13:25:00,116.09,116.13,116.01,116.09,12465.0,94.9202,94.9529,94.8548,94.9202,12465.0
2019-11-12 13:30:00,116.1,116.22,116.08,116.2,15244.0,94.9284,95.0265,94.912,95.0102,15244.0
2019-11-12 13:35:00,116.22,116.36,116.19,116.34,38930.0,95.0265,95.141,95.002,95.1246,38930.0
2019-11-12 13:40:00,116.38,116.51,116.36,116.47,23003.0,95.1573,95.2636,95.141,95.2309,23003.0
2019-11-12 13:45:00,116.48,116.8,116.4,116.79,44026.0,95.2391,95.5007,95.1737,95.4926,44026.0
2019-11-12 13:50:00,116.78,116.94,116.67,116.88,60156.0,95.4844,95.6152,95.3944,95.5662,60156.0
2019-11-12 13:55:00,116.89,117.03,116.86,116.9,68712.0,95.5743,95.6888,95.5498,95.5825,68712.0
2019-11-12 14:00:00,116.92,117.16,116.46,116.7,78865.0,95.5989,95.7951,95.2227,95.419,78865.0
2019-11-12 14:05:00,116.72,116.82,116.65,116.74,30414.0,95.4353,95.5171,95.3781,95.4517,30414.0
2019-11-12 14:10:00,116.72,116.78,116.5,116.62,25997.0,95.4353,95.4844,95.2554,95.3536,25997.0
2019-11-12 14:15:00,116.59,116.91,116.58,116.85,28916.0,95.329,95.5907,95.3209,95.5416,28916.0
2019-11-12 14:20:00,116.82,116.99,116.79,116.99,33305.0,95.5171,95.6561,95.4926,95.6561,33305.0
2019-11-12 14:25:00,116.98,117.25,116.98,117.23,51179.0,95.6479,95.8687,95.6479,95.8523,51179.0
2019-11-12 14:30:00,117.23,117.23,117.01,117.03,52205.0,95.8523,95.8523,95.6724,95.6888,52205.0
2019-11-12 14:35:00,117.01,117.15,116.83,117.15,16946.0,95.6724,95.7869,95.5253,95.7869,16946.0
2019-11-12 14:40:00,117.17,117.23,117.08,117.08,21913.0,95.8033,95.8523,95.7297,95.7297,21913.0
2019-11-12 14:45:00,117.06,117.19,117.03,117.16,12330.0,95.7133,95.8196,95.6888,95.7951,12330.0
2019-11-12 14:50:00,117.16,117.16,116.9,116.94,7566.0,95.7951,95.7951,95.5825,95.6152,7566.0
2019-11-12 14:55:00,116.91,116.94,116.72,116.86,20955.0,95.5907,95.6152,95.4353,95.5498,20955.0
2019-11-12 15:00:00,116.83,116.98,116.7,116.94,17786.0,95.5253,95.6479,95.419,95.6152,17786.0
2019-11-12 15:05:00,116.93,117.0,116.87,116.92,18684.0,95.607,95.6643,95.558,95.5989,18684.0
2019-11-12 15:10:00,116.92,117.0,116.64,116.89,40247.0,95.5989,95.6643,95.3699,95.5743,40247.0
2019-11-12 15:15:00,116.86,116.86,116.78,116.84,16468.0,95.5498,95.5498,95.4844,95.5334,16468.0
2019-11-12 15:20:00,116.85,116.86,116.68,116.68,9629.0,95.5416,95.5498,95.4026,95.4026,9629.0
2019-11-12 15:25:00,116.68,116.73,116.53,116.59,15510.0,95.4026,95.4435,95.28,95.329,15510.0
2019-11-12 15:30:00,116.61,116.69,116.42,116.45,24109.0,95.3454,95.4108,95.19,95.2146,24109.0
2019-11-12 15:35:00,116.48,116.56,116.35,116.44,17101.0,95.2391,95.3045,95.1328,95.2064,17101.0
2019-11-12 15:40:00,116.45,116.48,116.21,116.27,24708.0,95.2146,95.2391,95.0183,95.0674,24708.0
2019-11-12 15:45:00,116.25,116.54,116.25,116.54,23964.0,95.051,95.2882,95.051,95.2882,23964.0
2019-11-12 15:50:00,116.55,116.6,116.26,116.28,43546.0,95.2963,95.3372,95.0592,95.0756,43546.0
2019-11-12 15:55:00,116.25,116.35,116.06,116.14,171359.0,95.051,95.1328,94.8957,94.9611,171359.0
2019-11-13 09:30:00,116.52,116.7,116.12,116.59,21142.0,95.2718,95.419,94.9447,95.329,21142.0
2019-11-13 09:35:00,116.59,116.6,115.78,116.11,12029.0,95.329,95.3372,94.6667,94.9366,12029.0
2019-11-13 09:40:00,116.08,116.54,116.01,116.41,7060.0,94.912,95.2882,94.8548,95.1819,7060.0
2019-11-13 09:45:00,116.34,116.49,116.2,116.35,11214.0,95.1246,95.2473,95.0102,95.1328,11214.0
2019-11-13 09:50:00,116.48,116.48,116.13,116.18,5547.0,95.2391,95.2391,94.9529,94.9938,5547.0
2019-11-13 09:55:00,116.22,116.27,116.06,116.22,7175.0,95.0265,95.0674,94.8957,95.0265,7175.0
2019-11-13 10:00:00,116.21,116.25,116.08,116.08,7826.0,95.0183,95.051,94.912,94.912,7826.0
2019-11-13 10:05:00,116.13,116.19,115.99,115.99,12206.0,94.9529,95.002,94.8384,94.8384,12206.0
2019-11-13 10:10:00,116.04,116.2,115.89,115.93,25924.0,94.8793,95.0102,94.7567,94.7894,25924.0
2019-11-13 10:15:00,115.92,116.0,115.75,115.88,15308.0,94.7812,94.8466,94.6422,94.7485,15308.0
2019-11-13 10:20:00,115.89,116.1,115.89,116.0,18406.0,94.7567,94.9284,94.7567,94.8466,18406.0
2019-11-13 10:25:00,116.05,116.12,115.93,115.99,17110.0,94.8875,94.9447,94.7894,94.8384,17110.0
2019-11-13 10:30:00,116.02,116.22,116.01,116.12,11033.0,94.863,95.0265,94.8548,94.9447,11033.0
2019-11-13 10:35:00,116.12,116.14,116.04,116.12,6691.0,94.9447,94.9611,94.8793,94.9447,6691.0
2019-11-13 10:40:00,116.09,116.37,115.96,116.37,24171.0,94.9202,95.1492,94.8139,95.1492,24171.0
2019-11-13 10:45:00,116.38,116.56,116.31,116.5,87715.0,95.1573,95.3045,95.1001,95.2554,87715.0
2019-11-13 10:50:00,116.52,116.53,116.35,116.41,44806.0,95.2718,95.28,95.1328,95.1819,44806.0
2019-11-13 10:55:00,116.39,116.49,116.26,116.46,18831.0,95.1655,95.2473,95.0592,95.2227,18831.0
2019-11-13 11:00:00,116.49,116.58,116.46,116.46,7477.0,95.2473,95.3209,95.2227,95.2227,7477.0
2019-11-13 11:05:00,116.47,116.56,116.4,116.42,11694.0,95.2309,95.3045,95.1737,95.19,11694.0
2019-11-13 11:10:00,116.42,116.52,116.41,116.52,30404.0,95.19,95.2718,95.1819,95.2718,30404.0
2019-11-13 11:15:00,116.49,116.52,116.34,116.34,18050.0,95.2473,95.2718,95.1246,95.1246,18050.0
2019-11-13 11:20:00,116.34,116.52,116.34,116.49,21599.0,95.1246,95.2718,95.1246,95.2473,21599.0
2019-11-13 11:25:00,116.52,116.6,116.44,116.48,5316.0,95.2718,95.3372,95.2064,95.2391,5316.0
2019-11-13 11:30:00,116.47,116.56,116.33,116.5,19241.0,95.2309,95.3045,95.1164,95.2554,19241.0
2019-11-13 11:35:00,116.5,116.55,116.33,116.43,16395.0,95.2554,95.2963,95.1164,95.1982,16395.0
2019-11-13 11:40:00,116.39,116.39,116.29,116.37,5672.0,95.1655,95.1655,95.0837,95.1492,5672.0
2019-11-13 11:45:00,116.31,116.54,116.27,116.53,43315.0,95.1001,95.2882,95.0674,95.28,43315.0
2019-11-13 11:50:00,116.55,116.6,116.46,116.5,13471.0,95.2963,95.3372,95.2227,95.2554,13471.0
2019-11-13 11:55:00,116.52,116.59,116.51,116.56,34042.0,95.2718,95.329,95.2636,95.3045,34042.0
2019-11-13 12:00:00,116.56,116.6,116.32,116.47,57595.0,95.3045,95.3372,95.1083,95.2309,57595.0
2019-11-13 12:05:00,116.5,116.66,116.5,116.66,5631.0,95.2554,95.3863,95.2554,95.3863,5631.0
2019-11-13 12:10:00,116.68,116.72,116.62,116.65,2663.0,95.4026,95.4353,95.3536,95.3781,2663.0
2019-11-13 12:15:00,116.7,116.73,116.66,116.69,13489.0,95.419,95.4435,95.3863,95.4108,13489.0
2019-11-13 12:20:00,116.69,116.79,116.63,116.7,71002.0,95.4108,95.4926,95.3617,95.419,71002.0
2019-11-13 12:25:00,116.7,116.75,116.68,116.74,24324.0,95.419,95.4599,95.4026,95.4517,24324.0
2019-11-13 12:30:00,116.7,116.74,116.64,116.67,12316.0,95.419,95.4517,95.3699,95.3944,12316.0
2019-11-13 12:35:00,116.67,116.67,116.6,116.65,4254.0,95.3944,95.3944,95.3372,95.3781,4254.0
2019-11-13 12:40:00,116.68,116.73,116.62,116.63,14007.0,95.4026,95.4435,95.3536,95.3617,14007.0
2019-11-13 12:45:00,116.63,116.69,116.63,116.68,15541.0,95.3617,95.4108,95.3617,95.4026,15541.0
2019-11-13 12:50:00,116.68,116.68,116.51,116.59,18826.0,95.4026,95.4026,95.2636,95.329,18826.0
2019-11-13 12:55:00,116.6,116.66,116.41,116.45,38834.0,95.3372,95.3863,95.1819,95.2146,38834.0
2019-11-13 13:00:00,116.46,116.65,116.41,116.64,8802.0,95.2227,95.3781,95.1819,95.3699,8802.0
2019-11-13 13:05:00,116.65,116.67,116.56,116.6,3820.0,95.3781,95.3944,95.3045,95.3372,3820.0
2019-11-13 13:10:00,116.59,116.63,116.53,116.54,13833.0,95.329,95.3617,95.28,95.2882,13833.0
2019-11-13 13:15:00,116.51,116.54,116.48,116.52,3746.0,95.2636,95.2882,95.2391,95.2718,3746.0
2019-11-13 13:20:00,116.53,116.63,116.53,116.59,4670.0,95.28,95.3617,95.28,95.329,4670.0
2019-11-13 13:25:00,116.63,116.7,116.58,116.7,6709.0,95.3617,95.419,95.3209,95.419,6709.0
2019-11-13 13:30:00,116.7,116.77,116.69,116.75,9342.0,95.419,95.4762,95.4108,95.4599,9342.0
2019-11-13 13:35:00,116.75,116.75,116.64,116.67,16246.0,95.4599,95.4599,95.3699,95.3944,16246.0
2019-11-13 13:40:00,116.68,116.7,116.62,116.64,3700.0,95.4026,95.419,95.3536,95.3699,3700.0
2019-11-13 13:45:00,116.61,116.66,116.54,116.63,17619.0,95.3454,95.3863,95.2882,95.3617,17619.0
2019-11-13 13:50:00,116.63,116.67,116.59,116.62,14080.0,95.3617,95.3944,95.329,95.3536,14080.0
2019-11-13 13:55:00,116.62,116.63,116.31,116.5,13853.0,95.3536,95.3617,95.1001,95.2554,13853.0
2019-11-13 14:00:00,116.5,116.57,116.38,116.57,15670.0,95.2554,95.3127,95.1573,95.3127,15670.0
2019-11-13 14:05:00,116.58,116.81,116.58,116.63,32975.0,95.3209,95.5089,95.3209,95.3617,32975.0
2019-11-13 14:10:00,116.62,116.82,116.61,116.82,22685.0,95.3536,95.5171,95.3454,95.5171,22685.0
2019-11-13 14:15:00,116.82,116.82,116.63,116.66,21128.0,95.5171,95.5171,95.3617,95.3863,21128.0
2019-11-13 14:20:00,116.67,116.69,116.59,116.59,10922.0,95.3944,95.4108,95.329,95.329,10922.0
2019-11-13 14:25:00,116.59,116.63,116.54,116.63,4580.0,95.329,95.3617,95.2882,95.3617,4580.0
2019-11-13 14:30:00,116.64,116.69,116.58,116.59,8075.0,95.3699,95.4108,95.3209,95.329,8075.0
2019-11-13 14:35:00,116.59,116.6,116.5,116.54,4923.0,95.329,95.3372,95.2554,95.2882,4923.0
2019-11-13 14:40:00,116.56,116.61,116.49,116.55,4900.0,95.3045,95.3454,95.2473,95.2963,4900.0
2019-11-13 14:45:00,116.57,116.59,116.51,116.57,6203.0,95.3127,95.329,95.2636,95.3127,6203.0
2019-11-13 14:50:00,116.59,116.61,116.56,116.56,8682.0,95.329,95.3454,95.3045,95.3045,8682.0
2019-11-13 14:55:00,116.58,116.6,116.49,116.59,6848.0,95.3209,95.3372,95.2473,95.329,6848.0
2019-11-13 15:00:00,116.6,116.63,116.52,116.6,6124.0,95.3372,95.3617,95.2718,95.3372,6124.0
2019-11-13 15:05:00,116.6,116.6,116.53,116.53,4876.0,95.3372,95.3372,95.28,95.28,4876.0
2019-11-13 15:10:00,116.53,116.6,116.49,116.58,9023.0,95.28,95.3372,95.2473,95.3209,9023.0
2019-11-13 15:15:00,116.59,116.6,116.54,116.58,4707.0,95.329,95.3372,95.2882,95.3209,4707.0
2019-11-13 15:20:00,116.58,116.6,116.54,116.56,9408.0,95.3209,95.3372,95.2882,95.3045,9408.0
2019-11-13 15:25:00,116.56,116.56,116.36,116.4,19115.0,95.3045,95.3045,95.141,95.1737,19115.0
2019-11-13 15:30:00,116.39,116.45,116.34,116.45,10225.0,95.1655,95.2146,95.1246,95.2146,10225.0
2019-11-13 15:35:00,116.44,116.48,116.41,116.43,15072.0,95.2064,95.2391,95.1819,95.1982,15072.0
2019-11-13 15:40:00,116.43,116.46,116.38,116.45,14239.0,95.1982,95.2227,95.1573,95.2146,14239.0
2019-11-13 15:45:00,116.44,116.48,116.37,116.48,23902.0,95.2064,95.2391,95.1492,95.2391,23902.0
2019-11-13 15:50:00,116.47,116.47,116.28,116.4,43338.0,95.2309,95.2309,95.0756,95.1737,43338.0
2019-11-13 15:55:00,116.37,116.42,116.13,116.14,77249.0,95.1492,95.19,94.9529,94.9611,77249.0
2019-11-14 09:30:00,116.29,116.53,115.95,116.5,17153.0,95.0837,95.28,94.8057,95.2554,17153.0
2019-11-14 09:35:00,116.45,116.63,116.31,116.6,5096.0,95.2146,95.3617,95.1001,95.3372,5096.0
2019-11-14 09:40:00,116.6,116.78,116.46,116.77,9271.0,95.3372,95.4844,95.2227,95.4762,9271.0
2019-11-14 09:45:00,116.66,116.75,116.56,116.58,25101.0,95.3863,95.4599,95.3045,95.3209,25101.0
2019-11-14 09:50:00,116.6,116.62,116.47,116.57,13417.0,95.3372,95.3536,95.2309,95.3127,13417.0
2019-11-14 09:55:00,116.67,116.74,116.63,116.74,3870.0,95.3944,95.4517,95.3617,95.4517,3870.0
2019-11-14 10:00:00,116.79,117.06,116.7,116.73,39384.0,95.4926,95.7133,95.419,95.4435,39384.0
2019-11-14 10:05:00,116.73,116.85,116.63,116.66,42388.0,95.4435,95.5416,95.3617,95.3863,42388.0
2019-11-14 10:10:00,116.66,117.0,116.65,117.0,5710.0,95.3863,95.6643,95.3781,95.6643,5710.0
2019-11-14 10:15:00,116.96,117.1,116.87,116.9,14049.0,95.6316,95.746,95.558,95.5825,14049.0
2019-11-14 10:20:00,116.89,117.01,116.84,116.9,13479.0,95.5743,95.6724,95.5334,95.5825,13479.0
2019-11-14 10:25:00,116.9,117.04,116.69,117.04,22191.0,95.5825,95.697,95.4108,95.697,22191.0
2019-11-14 10:30:00,117.06,117.06,116.79,116.89,14246.0,95.7133,95.7133,95.4926,95.5743,14246.0
2019-11-14 10:35:00,116.9,117.09,116.79,116.79,24225.0,95.5825,95.7379,95.4926,95.4926,24225.0
2019-11-14 10:40:00,116.8,116.85,116.66,116.66,21103.0,95.5007,95.5416,95.3863,95.3863,21103.0
2019-11-14 10:45:00,116.69,116.91,116.49,116.8,20485.0,95.4108,95.5907,95.2473,95.5007,20485.0
2019-11-14 10:50:00,116.79,116.83,116.77,116.81,1941.0,95.4926,95.5253,95.4762,95.5089,1941.0
2019-11-14 10:55:00,116.75,116.84,116.71,116.77,4228.0,95.4599,95.5334,95.4272,95.4762,4228.0
2019-11-14 11:00:00,116.78,117.07,116.78,116.93,4626.0,95.4844,95.7215,95.4844,95.607,4626.0
2019-11-14 11:05:00,116.92,116.94,116.81,116.82,5669.0,95.5989,95.6152,95.5089,95.5171,5669.0
2019-11-14 11:10:00,116.83,116.94,116.83,116.9,2647.0,95.5253,95.6152,95.5253,95.5825,2647.0
2019-11-14 11:15:00,116.93,116.94,116.88,116.91,9563.0,95.607,95.6152,95.5662,95.5907,9563.0
2019-11-14 11:20:00,116.9,117.0,116.79,116.9,41339.0,95.5825,95.6643,95.4926,95.5825,41339.0
2019-11-14 11:25:00,116.92,116.95,116.9,116.9,3486.0,95.5989,95.6234,95.5825,95.5825,3486.0
2019-11-14 11:30:00,116.88,116.9,116.71,116.74,2992.0,95.5662,95.5825,95.4272,95.4517,2992.0
2019-11-14 11:35:00,116.71,116.78,116.65,116.78,4394.0,95.4272,95.4844,95.3781,95.4844,4394.0
2019-11-14 11:40:00,116.76,116.76,116.63,116.66,2356.0,95.468,95.468,95.3617,95.3863,2356.0
2019-11-14 11:45:00,116.66,116.7,116.6,116.63,4178.0,95.3863,95.419,95.3372,95.3617,4178.0
2019-11-14 11:50:00,116.63,116.7,116.61,116.66,3287.0,95.3617,95.419,95.3454,95.3863,3287.0
2019-11-14 11:55:00,116.65,116.72,116.63,116.65,3447.0,95.3781,95.4353,95.3617,95.3781,3447.0
2019-11-14 12:00:00,116.66,116.7,116.58,116.63,3301.0,95.3863,95.419,95.3209,95.3617,3301.0
2019-11-14 12:05:00,116.65,116.8,116.65,116.77,2900.0,95.3781,95.5007,95.3781,95.4762,2900.0
2019-11-14 12:10:00,116.76,116.79,116.72,116.76,3570.0,95.468,95.4926,95.4353,95.468,3570.0
2019-11-14 12:15:00,116.76,116.76,116.69,116.76,5100.0,95.468,95.468,95.4108,95.468,5100.0
2019-11-14 12:20:00,116.76,116.77,116.67,116.68,3568.0,95.468,95.4762,95.3944,95.4026,3568.0
2019-11-14 12:25:00,116.67,116.74,116.65,116.7,7186.0,95.3944,95.4517,95.3781,95.419,7186.0
2019-11-14 12:30:00,116.71,116.85,116.7,116.84,4357.0,95.4272,95.5416,95.419,95.5334,4357.0
2019-11-14 12:35:00,116.85,116.87,116.73,116.8,7948.0,95.5416,95.558,95.4435,95.5007,7948.0
2019-11-14 12:40:00,116.76,116.8,116.66,116.69,5995.0,95.468,95.5007,95.3863,95.4108,5995.0
2019-11-14 12:45:00,116.7,116.84,116.66,116.8,3801.0,95.419,95.5334,95.3863,95.5007,3801.0
2019-11-14 12:50:00,116.78,116.87,116.78,116.87,5120.0,95.4844,95.558,95.4844,95.558,5120.0
2019-11-14 12:55:00,116.89,116.9,116.8,116.83,2753.0,95.5743,95.5825,95.5007,95.5253,2753.0
2019-11-14 13:00:00,116.82,116.91,116.77,116.79,21063.0,95.5171,95.5907,95.4762,95.4926,21063.0
2019-11-14 13:05:00,116.79,116.79,116.72,116.73,3603.0,95.4926,95.4926,95.4353,95.4435,3603.0
2019-11-14 13:10:00,116.74,116.76,116.72,116.76,4692.0,95.4517,95.468,95.4353,95.468,4692.0
2019-11-14 13:15:00,116.74,116.83,116.74,116.83,9478.0,95.4517,95.5253,95.4517,95.5253,9478.0
2019-11-14 13:20:00,116.82,116.88,116.8,116.88,22962.0,95.5171,95.5662,95.5007,95.5662,22962.0
2019-11-14 13:25:00,116.89,116.91,116.55,116.58,42184.0,95.5743,95.5907,95.2963,95.3209,42184.0
2019-11-14 13:30:00,116.55,116.82,116.54,116.82,17089.0,95.2963,95.5171,95.2882,95.5171,17089.0
2019-11-14 13:35:00,116.83,116.88,116.8,116.84,4441.0,95.5253,95.5662,95.5007,95.5334,4441.0
2019-11-14 13:40:00,116.85,116.86,116.8,116.84,5567.0,95.5416,95.5498,95.5007,95.5334,5567.0
2019-11-14 13:45:00,116.83,116.92,116.83,116.83,36180.0,95.5253,95.5989,95.5253,95.5253,36180.0
2019-11-14 13:50:00,116.83,116.87,116.71,116.73,16823.0,95.5253,95.558,95.4272,95.4435,16823.0
2019-11-14 13:55:00,116.73,116.85,116.65,116.77,12165.0,95.4435,95.5416,95.3781,95.4762,12165.0
2019-11-14 14:00:00,116.75,116.87,116.75,116.87,3222.0,95.4599,95.558,95.4599,95.558,3222.0
2019-11-14 14:05:00,116.89,117.0,116.84,116.85,65438.0,95.5743,95.6643,95.5334,95.5416,65438.0
2019-11-14 14:10:00,116.82,116.99,116.82,116.96,23715.0,95.5171,95.6561,95.5171,95.6316,23715.0
2019-11-14 14:15:00,116.96,116.97,116.92,116.95,4525.0,95.6316,95.6397,95.5989,95.6234,4525.0
2019-11-14 14:20:00,116.93,117.0,116.93,116.95,3609.0,95.607,95.6643,95.607,95.6234,3609.0
2019-11-14 14:25:00,116.95,116.95,116.79,116.82,48761.0,95.6234,95.6234,95.4926,95.5171,48761.0
2019-11-14 14:30:00,116.82,116.91,116.81,116.85,58808.0,95.5171,95.5907,95.5089,95.5416,58808.0
2019-11-14 14:35:00,116.81,116.88,116.78,116.88,8426.0,95.5089,95.5662,95.4844,95.5662,8426.0
2019-11-14 14:40:00,116.85,116.94,116.83,116.94,23193.0,95.5416,95.6152,95.5253,95.6152,23193.0
2019-11-14 14:45:00,116.93,117.01,116.93,116.97,8661.0,95.607,95.6724,95.607,95.6397,8661.0
2019-11-14 14:50:00,116.98,117.0,116.81,116.83,12877.0,95.6479,95.6643,95.5089,95.5253,12877.0
2019-11-14 14:55:00,116.82,116.95,116.82,116.91,6948.0,95.5171,95.6234,95.5171,95.5907,6948.0
2019-11-14 15:00:00,116.91,116.96,116.91,116.94,14152.0,95.5907,95.6316,95.5907,95.6152,14152.0
2019-11-14 15:05:00,116.93,116.97,116.83,116.95,26231.0,95.607,95.6397,95.5253,95.6234,26231.0
2019-11-14 15:10:00,116.93,116.93,116.81,116.88,19126.0,95.607,95.607,95.5089,95.5662,19126.0
2019-11-14 15:15:00,116.88,116.89,116.87,116.87,4522.0,95.5662,95.5743,95.558,95.558,4522.0
2019-11-14 15:20:00,116.87,116.9,116.82,116.83,5781.0,95.558,95.5825,95.5171,95.5253,5781.0
2019-11-14 15:25:00,116.82,116.9,116.8,116.89,19009.0,95.5171,95.5825,95.5007,95.5743,19009.0
2019-11-14 15:30:00,116.89,116.93,116.73,116.73,13147.0,95.5743,95.607,95.4435,95.4435,13147.0
2019-11-14 15:35:00,116.72,116.91,116.72,116.9,22743.0,95.4353,95.5907,95.4353,95.5825,22743.0
2019-11-14 15:40:00,116.91,116.93,116.71,116.85,22881.0,95.5907,95.607,95.4272,95.5416,22881.0
2019-11-14 15:45:00,116.84,116.94,116.83,116.93,42571.0,95.5334,95.6152,95.5253,95.607,42571.0
2019-11-14 15:50:00,116.93,117.08,116.93,117.06,30304.0,95.607,95.7297,95.607,95.7133,30304.0
2019-11-14 15:55:00,117.07,117.22,117.06,117.11,42475.0,95.7215,95.8441,95.7133,95.7542,42475.0
2019-11-15 09:30:00,117.61,117.61,117.03,117.26,58007.0,96.163,96.163,95.6888,95.8769,58007.0
2019-11-15 09:35:00,117.37,117.48,117.28,117.4,9769.0,95.9668,96.0567,95.8932,95.9913,9769.0
2019-11-15 09:40:00,117.44,117.44,117.21,117.31,18566.0,96.024,96.024,95.836,95.9177,18566.0
2019-11-15 09:45:00,117.31,117.45,117.15,117.45,57696.0,95.9177,96.0322,95.7869,96.0322,57696.0
2019-11-15 09:50:00,117.37,117.55,117.32,117.33,10795.0,95.9668,96.114,95.9259,95.9341,10795.0
2019-11-15 09:55:00,117.31,117.45,117.3,117.37,25197.0,95.9177,96.0322,95.9096,95.9668,25197.0
2019-11-15 10:00:00,117.35,118.16,117.35,117.81,30399.0,95.9504,96.6127,95.9504,96.3266,30399.0
2019-11-15 10:05:00,117.76,118.04,117.64,117.97,15642.0,96.2857,96.5146,96.1876,96.4574,15642.0
2019-11-15 10:10:00,117.98,117.98,117.69,117.7,15621.0,96.4656,96.4656,96.2284,96.2366,15621.0
2019-11-15 10:15:00,117.73,117.75,117.45,117.54,33063.0,96.2611,96.2775,96.0322,96.1058,33063.0
2019-11-15 10:20:00,117.54,117.62,117.5,117.62,11243.0,96.1058,96.1712,96.0731,96.1712,11243.0
2019-11-15 10:25:00,117.59,117.7,117.59,117.7,4334.0,96.1467,96.2366,96.1467,96.2366,4334.0
2019-11-15 10:30:00,117.76,117.79,117.71,117.77,4047.0,96.2857,96.3102,96.2448,96.2939,4047.0
2019-11-15 10:35:00,117.73,117.76,117.66,117.73,4575.0,96.2611,96.2857,96.2039,96.2611,4575.0
2019-11-15 10:40:00,117.71,117.93,117.7,117.85,11655.0,96.2448,96.4247,96.2366,96.3593,11655.0
2019-11-15 10:45:00,117.87,117.87,117.74,117.79,4312.0,96.3756,96.3756,96.2693,96.3102,4312.0
2019-11-15 10:50:00,117.79,117.84,117.76,117.81,7453.0,96.3102,96.3511,96.2857,96.3266,7453.0
2019-11-15 10:55:00,117.8,117.92,117.71,117.92,9758.0,96.3184,96.4165,96.2448,96.4165,9758.0
2019-11-15 11:00:00,117.93,118.05,117.79,118.0,10806.0,96.4247,96.5228,96.3102,96.4819,10806.0
2019-11-15 11:05:00,117.98,118.07,117.85,118.04,10007.0,96.4656,96.5391,96.3593,96.5146,10007.0
2019-11-15 11:10:00,118.04,118.06,117.87,117.87,7324.0,96.5146,96.531,96.3756,96.3756,7324.0
2019-11-15 11:15:00,117.86,117.9,117.79,117.79,7697.0,96.3674,96.4001,96.3102,96.3102,7697.0
2019-11-15 11:20:00,117.8,117.85,117.76,117.8,10282.0,96.3184,96.3593,96.2857,96.3184,10282.0
2019-11-15 11:25:00,117.83,117.93,117.8,117.89,6094.0,96.3429,96.4247,96.3184,96.392,6094.0
2019-11-15 11:30:00,117.85,117.88,117.83,117.84,9041.0,96.3593,96.3838,96.3429,96.3511,9041.0
2019-11-15 11:35:00,117.84,117.86,117.79,117.86,5901.0,96.3511,96.3674,96.3102,96.3674,5901.0
2019-11-15 11:40:00,117.84,117.86,117.79,117.82,2831.0,96.3511,96.3674,96.3102,96.3347,2831.0
2019-11-15 11:45:00,117.82,117.84,117.77,117.8,5247.0,96.3347,96.3511,96.2939,96.3184,5247.0
2019-11-15 11:50:00,117.8,117.82,117.71,117.73,14048.0,96.3184,96.3347,96.2448,96.2611,14048.0
2019-11-15 11:55:00,117.7,117.72,117.6,117.62,5510.0,96.2366,96.253,96.1549,96.1712,5510.0
2019-11-15 12:00:00,117.62,117.72,117.61,117.7,7025.0,96.1712,96.253,96.163,96.2366,7025.0
2019-11-15 12:05:00,117.71,117.82,117.7,117.75,5473.0,96.2448,96.3347,96.2366,96.2775,5473.0
2019-11-15 12:10:00,117.71,117.74,117.7,117.73,4725.0,96.2448,96.2693,96.2366,96.2611,4725.0
2019-11-15 12:15:00,117.69,117.71,117.58,117.58,10027.0,96.2284,96.2448,96.1385,96.1385,10027.0
2019-11-15 12:20:00,117.57,117.58,117.43,117.43,4477.0,96.1303,96.1385,96.0159,96.0159,4477.0
2019-11-15 12:25:00,117.45,117.45,117.38,117.42,9773.0,96.0322,96.0322,95.975,96.0077,9773.0
2019-11-15 12:30:00,117.34,117.38,117.31,117.34,4657.0,95.9423,95.975,95.9177,95.9423,4657.0
2019-11-15 12:35:00,117.33,117.38,117.24,117.24,5360.0,95.9341,95.975,95.8605,95.8605,5360.0
2019-11-15 12:40:00,117.24,117.39,117.18,117.38,15095.0,95.8605,95.9831,95.8114,95.975,15095.0
2019-11-15 12:45:00,117.38,117.38,117.29,117.3,7385.0,95.975,95.975,95.9014,95.9096,7385.0
2019-11-15 12:50:00,117.3,117.4,117.24,117.38,9280.0,95.9096,95.9913,95.8605,95.975,9280.0
2019-11-15 12:55:00,117.37,117.5,117.32,117.37,24043.0,95.9668,96.0731,95.9259,95.9668,24043.0
2019-11-15 13:00:00,117.36,117.37,117.28,117.34,15173.0,95.9586,95.9668,95.8932,95.9423,15173.0
2019-11-15 13:05:00,117.32,117.44,117.32,117.43,8246.0,95.9259,96.024,95.9259,96.0159,8246.0
2019-11-15 13:10:00,117.43,117.44,117.39,117.43,4225.0,96.0159,96.024,95.9831,96.0159,4225.0
2019-11-15 13:15:00,117.44,117.66,117.43,117.66,18516.0,96.024,96.2039,96.0159,96.2039,18516.0
2019-11-15 13:20:00,117.71,117.75,117.65,117.69,14147.0,96.2448,96.2775,96.1957,96.2284,14147.0
2019-11-15 13:25:00,117.67,117.71,117.63,117.63,4141.0,96.2121,96.2448,96.1794,96.1794,4141.0
2019-11-15 13:30:00,117.63,117.63,117.56,117.61,7181.0,96.1794,96.1794,96.1221,96.163,7181.0
2019-11-15 13:35:00,117.59,117.6,117.38,117.38,8670.0,96.1467,96.1549,95.975,95.975,8670.0
2019-11-15 13:40:00,117.37,117.45,117.33,117.41,6813.0,95.9668,96.0322,95.9341,95.9995,6813.0
2019-11-15 13:45:00,117.41,117.52,117.35,117.52,13772.0,95.9995,96.0894,95.9504,96.0894,13772.0
2019-11-15 13:50:00,117.51,117.63,117.5,117.63,8272.0,96.0813,96.1794,96.0731,96.1794,8272.0
2019-11-15 13:55:00,117.62,117.62,117.57,117.62,4802.0,96.1712,96.1712,96.1303,96.1712,4802.0
2019-11-15 14:00:00,117.62,117.64,117.6,117.63,4950.0,96.1712,96.1876,96.1549,96.1794,4950.0
2019-11-15 14:05:00,117.62,117.63,117.55,117.56,6265.0,96.1712,96.1794,96.114,96.1221,6265.0
2019-11-15 14:10:00,117.57,117.59,117.55,117.58,6481.0,96.1303,96.1467,96.114,96.1385,6481.0
2019-11-15 14:15:00,117.56,117.65,117.54,117.63,6269.0,96.1221,96.1957,96.1058,96.1794,6269.0
2019-11-15 14:20:00,117.64,117.67,117.61,117.65,7119.0,96.1876,96.2121,96.163,96.1957,7119.0
2019-11-15 14:25:00,117.63,117.63,117.59,117.63,8379.0,96.1794,96.1794,96.1467,96.1794,8379.0
2019-11-15 14:30:00,117.61,117.74,117.59,117.74,30775.0,96.163,96.2693,96.1467,96.2693,30775.0
2019-11-15 14:35:00,117.77,117.9,117.73,117.84,6410.0,96.2939,96.4001,96.2611,96.3511,6410.0
2019-11-15 14:40:00,117.81,117.89,117.81,117.81,5673.0,96.3266,96.392,96.3266,96.3266,5673.0
2019-11-15 14:45:00,117.81,117.94,117.8,117.94,8591.0,96.3266,96.4329,96.3184,96.4329,8591.0
2019-11-15 14:50:00,117.95,117.99,117.89,117.9,7084.0,96.441,96.4737,96.392,96.4001,7084.0
2019-11-15 14:55:00,117.9,118.04,117.89,117.97,12788.0,96.4001,96.5146,96.392,96.4574,12788.0
2019-11-15 15:00:00,117.98,118.13,117.96,118.1,9357.0,96.4656,96.5882,96.4492,96.5637,9357.0
2019-11-15 15:05:00,118.09,118.12,118.02,118.05,5547.0,96.5555,96.58,96.4983,96.5228,5547.0
2019-11-15 15:10:00,118.03,118.12,118.02,118.1,12178.0,96.5064,96.58,96.4983,96.5637,12178.0
2019-11-15 15:15:00,118.09,118.12,118.05,118.05,7686.0,96.5555,96.58,96.5228,96.5228,7686.0
2019-11-15 15:20:00,118.06,118.14,118.04,118.12,14923.0,96.531,96.5964,96.5146,96.58,14923.0
2019-11-15 15:25:00,118.15,118.2,118.09,118.11,17569.0,96.6046,96.6454,96.5555,96.5719,17569.0
2019-11-15 15:30:00,118.13,118.18,118.09,118.15,17391.0,96.5882,96.6291,96.5555,96.6046,17391.0
2019-11-15 15:35:00,118.15,118.21,118.14,118.2,13454.0,96.6046,96.6536,96.5964,96.6454,13454.0
2019-11-15 15:40:00,118.19,118.29,118.15,118.29,20356.0,96.6373,96.719,96.6046,96.719,20356.0
2019-11-15 15:45:00,118.26,118.35,118.25,118.32,22390.0,96.6945,96.7681,96.6863,96.7436,22390.0
2019-11-15 15:50:00,118.31,118.77,118.28,118.68,71863.0,96.7354,97.1115,96.7109,97.0379,71863.0
2019-11-15 15:55:00,118.66,118.92,118.65,118.86,104506.0,97.0216,97.2341,97.0134,97.1851,104506.0
2019-11-18 09:30:00,118.98,119.54,118.98,119.5,27631.0,97.2832,97.7411,97.2832,97.7084,27631.0
2019-11-18 09:35:00,119.59,119.72,119.44,119.49,5461.0,97.782,97.8883,97.6593,97.7002,5461.0
2019-11-18 09:40:00,119.43,119.64,119.31,119.44,6591.0,97.6511,97.8228,97.553,97.6593,6591.0
2019-11-18 09:45:00,119.45,119.81,119.45,119.81,5054.0,97.6675,97.9618,97.6675,97.9618,5054.0
2019-11-18 09:50:00,119.76,119.76,119.57,119.62,4239.0,97.921,97.921,97.7656,97.8065,4239.0
2019-11-18 09:55:00,119.57,119.64,119.48,119.64,5411.0,97.7656,97.8228,97.692,97.8228,5411.0
2019-11-18 10:00:00,119.63,119.8,119.61,119.71,8206.0,97.8147,97.9537,97.7983,97.8801,8206.0
2019-11-18 10:05:00,119.64,119.99,119.64,119.88,10083.0,97.8228,98.109,97.8228,98.0191,10083.0
2019-11-18 10:10:00,119.86,120.03,119.85,119.98,7810.0,98.0027,98.1417,97.9946,98.1008,7810.0
2019-11-18 10:15:00,120.0,120.23,120.0,120.11,18203.0,98.1172,98.3053,98.1172,98.2071,18203.0
2019-11-18 10:20:00,120.19,120.38,120.12,120.12,6782.0,98.2725,98.4279,98.2153,98.2153,6782.0
2019-11-18 10:25:00,120.06,120.3,120.04,120.28,6779.0,98.1663,98.3625,98.1499,98.3461,6779.0
2019-11-18 10:30:00,120.32,120.38,120.22,120.25,8538.0,98.3788,98.4279,98.2971,98.3216,8538.0
2019-11-18 10:35:00,120.23,120.27,120.05,120.26,5096.0,98.3053,98.338,98.1581,98.3298,5096.0
2019-11-18 10:40:00,120.26,120.36,120.24,120.34,6883.0,98.3298,98.4115,98.3134,98.3952,6883.0
2019-11-18 10:45:00,120.41,120.47,120.33,120.38,5433.0,98.4524,98.5015,98.387,98.4279,5433.0
2019-11-18 10:50:00,120.37,120.41,120.31,120.41,9698.0,98.4197,98.4524,98.3707,98.4524,9698.0
2019-11-18 10:55:00,120.42,120.62,120.42,120.61,8811.0,98.4606,98.6241,98.4606,98.616,8811.0
2019-11-18 11:00:00,120.55,120.59,120.39,120.47,9505.0,98.5669,98.5996,98.4361,98.5015,9505.0
2019-11-18 11:05:00,120.5,120.5,120.42,120.45,10571.0,98.526,98.526,98.4606,98.4851,10571.0
2019-11-18 11:10:00,120.46,120.49,120.33,120.45,8017.0,98.4933,98.5178,98.387,98.4851,8017.0
2019-11-18 11:15:00,120.47,120.47,120.32,120.33,5830.0,98.5015,98.5015,98.3788,98.387,5830.0
2019-11-18 11:20:00,120.33,120.46,120.23,120.44,7908.0,98.387,98.4933,98.3053,98.477,7908.0
2019-11-18 11:25:00,120.47,120.53,120.44,120.45,4112.0,98.5015,98.5505,98.477,98.4851,4112.0
2019-11-18 11:30:00,120.45,120.48,120.26,120.37,5376.0,98.4851,98.5097,98.3298,98.4197,5376.0
2019-11-18 11:35:00,120.38,120.43,120.3,120.3,3473.0,98.4279,98.4688,98.3625,98.3625,3473.0
2019-11-18 11:40:00,120.25,120.3,120.2,120.2,6347.0,98.3216,98.3625,98.2807,98.2807,6347.0
2019-11-18 11:45:00,120.2,120.31,120.19,120.3,6223.0,98.2807,98.3707,98.2725,98.3625,6223.0
2019-11-18 11:50:00,120.31,120.38,120.29,120.38,5676.0,98.3707,98.4279,98.3543,98.4279,5676.0
2019-11-18 11:55:00,120.35,120.42,120.32,120.39,5656.0,98.4034,98.4606,98.3788,98.4361,5656.0
2019-11-18 12:00:00,120.41,120.49,120.35,120.48,4254.0,98.4524,98.5178,98.4034,98.5097,4254.0
2019-11-18 12:05:00,120.51,120.6,120.49,120.54,4282.0,98.5342,98.6078,98.5178,98.5587,4282.0
2019-11-18 12:10:00,120.51,120.58,120.51,120.56,2971.0,98.5342,98.5914,98.5342,98.5751,2971.0
2019-11-18 12:15:00,120.53,120.55,120.44,120.47,4233.0,98.5505,98.5669,98.477,98.5015,4233.0
2019-11-18 12:20:00,120.47,120.49,120.39,120.45,3930.0,98.5015,98.5178,98.4361,98.4851,3930.0
2019-11-18 12:25:00,120.43,120.44,120.18,120.35,9827.0,98.4688,98.477,98.2644,98.4034,9827.0
2019-11-18 12:30:00,120.35,120.46,120.35,120.45,5616.0,98.4034,98.4933,98.4034,98.4851,5616.0
2019-11-18 12:35:00,120.44,120.47,120.4,120.45,4016.0,98.477,98.5015,98.4443,98.4851,4016.0
2019-11-18 12:40:00,120.46,120.56,120.44,120.49,14765.0,98.4933,98.5751,98.477,98.5178,14765.0
2019-11-18 12:45:00,120.47,120.53,120.39,120.53,3872.0,98.5015,98.5505,98.4361,98.5505,3872.0
2019-11-18 12:50:00,120.55,120.56,120.48,120.48,3660.0,98.5669,98.5751,98.5097,98.5097,3660.0
2019-11-18 12:55:00,120.47,120.47,120.29,120.36,3621.0,98.5015,98.5015,98.3543,98.4115,3621.0
2019-11-18 13:00:00,120.37,120.46,120.37,120.46,3976.0,98.4197,98.4933,98.4197,98.4933,3976.0
2019-11-18 13:05:00,120.45,120.56,120.42,120.56,5854.0,98.4851,98.5751,98.4606,98.5751,5854.0
2019-11-18 13:10:00,120.57,120.64,120.56,120.64,4900.0,98.5833,98.6405,98.5751,98.6405,4900.0
2019-11-18 13:15:00,120.61,120.61,120.45,120.47,5560.0,98.616,98.616,98.4851,98.5015,5560.0
2019-11-18 13:20:00,120.46,120.47,120.35,120.45,5454.0,98.4933,98.5015,98.4034,98.4851,5454.0
2019-11-18 13:25:00,120.48,120.51,120.39,120.39,5066.0,98.5097,98.5342,98.4361,98.4361,5066.0
2019-11-18 13:30:00,120.44,120.44,120.35,120.43,5088.0,98.477,98.477,98.4034,98.4688,5088.0
2019-11-18 13:35:00,120.47,120.55,120.46,120.53,7017.0,98.5015,98.5669,98.4933,98.5505,7017.0
2019-11-18 13:40:00,120.53,120.65,120.52,120.62,10875.0,98.5505,98.6487,98.5424,98.6241,10875.0
2019-11-18 13:45:00,120.62,120.63,120.56,120.6,6925.0,98.6241,98.6323,98.5751,98.6078,6925.0
2019-11-18 13:50:00,120.61,120.67,120.6,120.63,6923.0,98.616,98.665,98.6078,98.6323,6923.0
2019-11-18 13:55:00,120.63,120.63,120.53,120.57,5055.0,98.6323,98.6323,98.5505,98.5833,5055.0
2019-11-18 14:00:00,120.58,120.58,120.51,120.54,6989.0,98.5914,98.5914,98.5342,98.5587,6989.0
2019-11-18 14:05:00,120.52,120.54,120.47,120.49,7146.0,98.5424,98.5587,98.5015,98.5178,7146.0
2019-11-18 14:10:00,120.5,120.57,120.5,120.56,6036.0,98.526,98.5833,98.526,98.5751,6036.0
2019-11-18 14:15:00,120.56,120.56,120.48,120.5,14281.0,98.5751,98.5751,98.5097,98.526,14281.0
2019-11-18 14:20:00,120.52,120.62,120.47,120.54,39283.0,98.5424,98.6241,98.5015,98.5587,39283.0
2019-11-18 14:25:00,120.53,120.54,120.39,120.45,28644.0,98.5505,98.5587,98.4361,98.4851,28644.0
2019-11-18 14:30:00,120.45,120.54,120.44,120.46,7842.0,98.4851,98.5587,98.477,98.4933,7842.0
2019-11-18 14:35:00,120.46,120.5,120.39,120.43,6198.0,98.4933,98.526,98.4361,98.4688,6198.0
2019-11-18 14:40:00,120.39,120.45,120.37,120.44,6707.0,98.4361,98.4851,98.4197,98.477,6707.0
2019-11-18 14:45:00,120.44,120.45,120.38,120.41,7216.0,98.477,98.4851,98.4279,98.4524,7216.0
2019-11-18 14:50:00,120.4,120.45,120.38,120.45,5314.0,98.4443,98.4851,98.4279,98.4851,5314.0
2019-11-18 14:55:00,120.47,120.51,120.39,120.42,5516.0,98.5015,98.5342,98.4361,98.4606,5516.0
2019-11-18 15:00:00,120.39,120.46,120.39,120.45,6998.0,98.4361,98.4933,98.4361,98.4851,6998.0
2019-11-18 15:05:00,120.45,120.53,120.42,120.51,24547.0,98.4851,98.5505,98.4606,98.5342,24547.0
2019-11-18 15:10:00,120.49,120.53,120.47,120.52,21365.0,98.5178,98.5505,98.5015,98.5424,21365.0
2019-11-18 15:15:00,120.51,120.53,120.47,120.51,10498.0,98.5342,98.5505,98.5015,98.5342,10498.0
2019-11-18 15:20:00,120.52,120.55,120.49,120.51,15620.0,98.5424,98.5669,98.5178,98.5342,15620.0
2019-11-18 15:25:00,120.5,120.54,120.46,120.48,25626.0,98.526,98.5587,98.4933,98.5097,25626.0
2019-11-18 15:30:00,120.48,120.49,120.34,120.42,19582.0,98.5097,98.5178,98.3952,98.4606,19582.0
2019-11-18 15:35:00,120.42,120.46,120.33,120.37,34766.0,98.4606,98.4933,98.387,98.4197,34766.0
2019-11-18 15:40:00,120.38,120.46,120.38,120.41,25358.0,98.4279,98.4933,98.4279,98.4524,25358.0
2019-11-18 15:45:00,120.4,120.56,120.36,120.55,31778.0,98.4443,98.5751,98.4115,98.5669,31778.0
2019-11-18 15:50:00,120.54,120.63,120.46,120.47,55664.0,98.5587,98.6323,98.4933,98.5015,55664.0
2019-11-18 15:55:00,120.47,120.51,120.29,120.49,113366.0,98.5015,98.5342,98.3543,98.5178,113366.0
2019-11-19 09:30:00,121.09,121.09,120.31,120.53,19570.0,99.0084,99.0084,98.3707,98.5505,19570.0
2019-11-19 09:35:00,120.51,120.51,120.36,120.49,2700.0,98.5342,98.5342,98.4115,98.5178,2700.0
2019-11-19 09:40:00,120.58,120.58,120.34,120.44,1600.0,98.5914,98.5914,98.3952,98.477,1600.0
2019-11-19 09:45:00,120.5,120.58,120.38,120.57,3545.0,98.526,98.5914,98.4279,98.5833,3545.0
2019-11-19 09:50:00,120.57,120.61,120.41,120.47,2599.0,98.5833,98.616,98.4524,98.5015,2599.0
2019-11-19 09:55:00,120.48,120.48,120.2,120.34,44210.0,98.5097,98.5097,98.2807,98.3952,44210.0
2019-11-19 10:00:00,120.34,120.59,120.33,120.59,3456.0,98.3952,98.5996,98.387,98.5996,3456.0
2019-11-19 10:05:00,120.54,120.57,120.43,120.48,5100.0,98.5587,98.5833,98.4688,98.5097,5100.0
2019-11-19 10:10:00,120.51,120.68,120.51,120.67,3878.0,98.5342,98.6732,98.5342,98.665,3878.0
2019-11-19 10:15:00,120.69,120.77,120.64,120.75,7553.0,98.6814,98.7468,98.6405,98.7304,7553.0
2019-11-19 10:20:00,120.75,120.9,120.73,120.9,8927.0,98.7304,98.8531,98.7141,98.8531,8927.0
2019-11-19 10:25:00,120.9,120.93,120.82,120.89,4220.0,98.8531,98.8776,98.7877,98.8449,4220.0
2019-11-19 10:30:00,120.89,120.94,120.83,120.92,10125.0,98.8449,98.8858,98.7958,98.8694,10125.0
2019-11-19 10:35:00,121.0,121.18,121.0,121.14,4571.0,98.9348,99.082,98.9348,99.0493,4571.0
2019-11-19 10:40:00,121.11,121.12,120.98,121.05,9555.0,99.0248,99.033,98.9185,98.9757,9555.0
2019-11-19 10:45:00,121.11,121.11,121.04,121.06,5628.0,99.0248,99.0248,98.9675,98.9839,5628.0
2019-11-19 10:50:00,121.05,121.11,121.0,121.06,12818.0,98.9757,99.0248,98.9348,98.9839,12818.0
2019-11-19 10:55:00,121.05,121.14,121.02,121.12,22742.0,98.9757,99.0493,98.9512,99.033,22742.0
2019-11-19 11:00:00,121.1,121.21,120.95,120.99,14599.0,99.0166,99.1065,98.894,98.9267,14599.0
2019-11-19 11:05:00,120.97,121.04,120.96,121.03,4444.0,98.9103,98.9675,98.9021,98.9594,4444.0
2019-11-19 11:10:00,121.01,121.14,121.0,121.11,5100.0,98.943,99.0493,98.9348,99.0248,5100.0
2019-11-19 11:15:00,121.08,121.13,121.06,121.1,3693.0,99.0003,99.0411,98.9839,99.0166,3693.0
2019-11-19 11:20:00,121.11,121.24,121.01,121.01,7977.0,99.0248,99.1311,98.943,98.943,7977.0
2019-11-19 11:25:00,121.06,121.12,121.01,121.03,2442.0,98.9839,99.033,98.943,98.9594,2442.0
2019-11-19 11:30:00,121.03,121.05,120.99,121.0,6691.0,98.9594,98.9757,98.9267,98.9348,6691.0
2019-11-19 11:35:00,120.99,121.09,120.98,120.99,7373.0,98.9267,99.0084,98.9185,98.9267,7373.0
2019-11-19 11:40:00,120.98,121.05,120.92,121.05,4890.0,98.9185,98.9757,98.8694,98.9757,4890.0
2019-11-19 11:45:00,121.08,121.09,121.0,121.02,3935.0,99.0003,99.0084,98.9348,98.9512,3935.0
2019-11-19 11:50:00,120.98,121.03,120.93,121.03,2100.0,98.9185,98.9594,98.8776,98.9594,2100.0
2019-11-19 11:55:00,121.03,121.03,120.86,120.89,5511.0,98.9594,98.9594,98.8204,98.8449,5511.0
2019-11-19 12:00:00,120.91,121.0,120.91,120.98,3506.0,98.8613,98.9348,98.8613,98.9185,3506.0
2019-11-19 12:05:00,120.98,120.99,120.89,120.94,5761.0,98.9185,98.9267,98.8449,98.8858,5761.0
2019-11-19 12:10:00,120.94,121.05,120.9,121.01,3667.0,98.8858,98.9757,98.8531,98.943,3667.0
2019-11-19 12:15:00,121.01,121.28,121.01,121.23,15351.0,98.943,99.1638,98.943,99.1229,15351.0
2019-11-19 12:20:00,121.19,121.22,121.1,121.12,4678.0,99.0902,99.1147,99.0166,99.033,4678.0
2019-11-19 12:25:00,121.12,121.17,121.1,121.1,4972.0,99.033,99.0738,99.0166,99.0166,4972.0
2019-11-19 12:30:00,121.13,121.16,121.12,121.12,2215.0,99.0411,99.0657,99.033,99.033,2215.0
2019-11-19 12:35:00,121.1,121.28,121.1,121.28,9003.0,99.0166,99.1638,99.0166,99.1638,9003.0
2019-11-19 12:40:00,121.24,121.32,121.13,121.14,7958.0,99.1311,99.1965,99.0411,99.0493,7958.0
2019-11-19 12:45:00,121.17,121.26,121.12,121.26,5071.0,99.0738,99.1474,99.033,99.1474,5071.0
2019-11-19 12:50:00,121.27,121.28,121.2,121.21,7533.0,99.1556,99.1638,99.0984,99.1065,7533.0
2019-11-19 12:55:00,121.22,121.38,121.22,121.37,9586.0,99.1147,99.2455,99.1147,99.2374,9586.0
2019-11-19 13:00:00,121.37,121.37,121.26,121.33,7007.0,99.2374,99.2374,99.1474,99.2047,7007.0
2019-11-19 13:05:00,121.33,121.4,121.3,121.3,6315.0,99.2047,99.2619,99.1801,99.1801,6315.0
2019-11-19 13:10:00,121.31,121.35,121.29,121.3,6743.0,99.1883,99.221,99.172,99.1801,6743.0
2019-11-19 13:15:00,121.29,121.39,121.28,121.35,4687.0,99.172,99.2537,99.1638,99.221,4687.0
2019-11-19 13:20:00,121.37,121.38,121.3,121.34,3957.0,99.2374,99.2455,99.1801,99.2128,3957.0
2019-11-19 13:25:00,121.34,121.34,121.28,121.31,8927.0,99.2128,99.2128,99.1638,99.1883,8927.0
2019-11-19 13:30:00,121.31,121.37,121.3,121.3,5492.0,99.1883,99.2374,99.1801,99.1801,5492.0
2019-11-19 13:35:00,121.31,121.4,121.3,121.4,5013.0,99.1883,99.2619,99.1801,99.2619,5013.0
2019-11-19 13:40:00,121.38,121.38,121.34,121.36,1509.0,99.2455,99.2455,99.2128,99.2292,1509.0
2019-11-19 13:45:00,121.37,121.4,121.35,121.4,5668.0,99.2374,99.2619,99.221,99.2619,5668.0
2019-11-19 13:50:00,121.4,121.41,121.32,121.32,6336.0,99.2619,99.2701,99.1965,99.1965,6336.0
2019-11-19 13:55:00,121.32,121.36,121.28,121.28,23735.0,99.1965,99.2292,99.1638,99.1638,23735.0
2019-11-19 14:00:00,121.27,121.37,121.27,121.37,22887.0,99.1556,99.2374,99.1556,99.2374,22887.0
2019-11-19 14:05:00,121.37,121.58,121.36,121.58,18957.0,99.2374,99.4091,99.2292,99.4091,18957.0
2019-11-19 14:10:00,121.61,121.7,121.59,121.63,14084.0,99.4336,99.5072,99.4173,99.45,14084.0
2019-11-19 14:15:00,121.62,121.65,121.51,121.62,28936.0,99.4418,99.4663,99.3518,99.4418,28936.0
2019-11-19 14:20:00,121.62,121.65,121.6,121.61,5016.0,99.4418,99.4663,99.4254,99.4336,5016.0
2019-11-19 14:25:00,121.62,121.7,121.6,121.7,7935.0,99.4418,99.5072,99.4254,99.5072,7935.0
2019-11-19 14:30:00,121.68,121.7,121.6,121.68,6469.0,99.4908,99.5072,99.4254,99.4908,6469.0
2019-11-19 14:35:00,121.68,121.69,121.61,121.68,7790.0,99.4908,99.499,99.4336,99.4908,7790.0
2019-11-19 14:40:00,121.7,121.83,121.7,121.83,4837.0,99.5072,99.6135,99.5072,99.6135,4837.0
2019-11-19 14:45:00,121.81,121.87,121.78,121.79,6770.0,99.5971,99.6462,99.5726,99.5808,6770.0
2019-11-19 14:50:00,121.77,121.87,121.76,121.8,7353.0,99.5644,99.6462,99.5562,99.589,7353.0
2019-11-19 14:55:00,121.8,121.93,121.79,121.9,19595.0,99.589,99.6952,99.5808,99.6707,19595.0
2019-11-19 15:00:00,121.87,121.89,121.8,121.86,11147.0,99.6462,99.6625,99.589,99.638,11147.0
2019-11-19 15:05:00,121.86,122.0,121.82,122.0,9225.0,99.638,99.7525,99.6053,99.7525,9225.0
2019-11-19 15:10:00,122.0,122.04,121.99,122.0,11642.0,99.7525,99.7852,99.7443,99.7525,11642.0
2019-11-19 15:15:00,122.0,122.04,121.99,122.02,23925.0,99.7525,99.7852,99.7443,99.7688,23925.0
2019-11-19 15:20:00,122.02,122.09,121.99,122.0,17416.0,99.7688,99.8261,99.7443,99.7525,17416.0
2019-11-19 15:25:00,121.99,122.08,121.99,122.01,34000.0,99.7443,99.8179,99.7443,99.7607,34000.0
2019-11-19 15:30:00,122.01,122.1,122.0,122.04,22225.0,99.7607,99.8342,99.7525,99.7852,22225.0
2019-11-19 15:35:00,122.04,122.04,121.88,121.96,24808.0,99.7852,99.7852,99.6544,99.7198,24808.0
2019-11-19 15:40:00,121.96,122.03,121.94,121.97,27084.0,99.7198,99.777,99.7034,99.728,27084.0
2019-11-19 15:45:00,121.97,121.97,121.86,121.96,38229.0,99.728,99.728,99.638,99.7198,38229.0
2019-11-19 15:50:00,121.95,121.98,121.84,121.88,58347.0,99.7116,99.7361,99.6217,99.6544,58347.0
2019-11-19 15:55:00,121.88,122.0,121.87,121.99,103034.0,99.6544,99.7525,99.6462,99.7443,103034.0
2019-11-20 09:30:00,121.95,122.2,121.72,121.99,16042.0,99.7116,99.916,99.5235,99.7443,16042.0
2019-11-20 09:35:00,122.0,122.16,121.95,121.95,6962.0,99.7525,99.8833,99.7116,99.7116,6962.0
2019-11-20 09:40:00,122.03,122.16,122.02,122.09,3714.0,99.777,99.8833,99.7688,99.8261,3714.0
2019-11-20 09:45:00,122.17,122.18,121.94,121.95,13160.0,99.8915,99.8997,99.7034,99.7116,13160.0
2019-11-20 09:50:00,121.96,121.99,121.78,121.78,4302.0,99.7198,99.7443,99.5726,99.5726,4302.0
2019-11-20 09:55:00,121.76,121.87,121.75,121.83,5399.0,99.5562,99.6462,99.5481,99.6135,5399.0
2019-11-20 10:00:00,121.9,121.92,121.8,121.83,6226.0,99.6707,99.6871,99.589,99.6135,6226.0
2019-11-20 10:05:00,121.8,121.88,121.77,121.79,4664.0,99.589,99.6544,99.5644,99.5808,4664.0
2019-11-20 10:10:00,121.82,121.94,121.76,121.86,12259.0,99.6053,99.7034,99.5562,99.638,12259.0
2019-11-20 10:15:00,121.88,121.98,121.72,121.97,12460.0,99.6544,99.7361,99.5235,99.728,12460.0
2019-11-20 10:20:00,121.93,122.08,121.93,122.04,5025.0,99.6952,99.8179,99.6952,99.7852,5025.0
2019-11-20 10:25:00,122.06,122.16,122.04,122.07,3963.0,99.8015,99.8833,99.7852,99.8097,3963.0
2019-11-20 10:30:00,122.04,122.09,121.89,121.91,3605.0,99.7852,99.8261,99.6625,99.6789,3605.0
2019-11-20 10:35:00,121.8,121.91,121.72,121.85,19363.0,99.589,99.6789,99.5235,99.6298,19363.0
2019-11-20 10:40:00,121.85,121.94,121.79,121.86,20947.0,99.6298,99.7034,99.5808,99.638,20947.0
2019-11-20 10:45:00,121.86,121.92,121.71,121.73,17748.0,99.638,99.6871,99.5154,99.5317,17748.0
2019-11-20 10:50:00,121.74,121.78,121.65,121.7,8903.0,99.5399,99.5726,99.4663,99.5072,8903.0
2019-11-20 10:55:00,121.71,121.71,121.45,121.48,21110.0,99.5154,99.5154,99.3028,99.3273,21110.0
2019-11-20 11:00:00,121.47,121.47,121.05,121.05,11634.0,99.3191,99.3191,98.9757,98.9757,11634.0
2019-11-20 11:05:00,121.0,121.0,120.75,120.87,9139.0,98.9348,98.9348,98.7304,98.8285,9139.0
2019-11-20 11:10:00,120.88,121.16,120.84,121.13,10887.0,98.8367,99.0657,98.804,99.0411,10887.0
2019-11-20 11:15:00,121.09,121.19,121.01,121.04,31997.0,99.0084,99.0902,98.943,98.9675,31997.0
2019-11-20 11:20:00,121.04,121.04,120.85,121.0,12325.0,98.9675,98.9675,98.8122,98.9348,12325.0
2019-11-20 11:25:00,121.02,121.12,120.98,121.02,2500.0,98.9512,99.033,98.9185,98.9512,2500.0
2019-11-20 11:30:00,121.01,121.15,120.96,121.0,12113.0,98.943,99.0575,98.9021,98.9348,12113.0
2019-11-20 11:35:00,120.97,121.07,120.95,121.01,13859.0,98.9103,98.9921,98.894,98.943,13859.0
2019-11-20 11:40:00,120.99,121.05,120.97,121.04,18855.0,98.9267,98.9757,98.9103,98.9675,18855.0
2019-11-20 11:45:00,121.02,121.04,120.96,120.99,25352.0,98.9512,98.9675,98.9021,98.9267,25352.0
2019-11-20 11:50:00,120.99,121.03,120.97,121.01,25161.0,98.9267,98.9594,98.9103,98.943,25161.0
2019-11-20 11:55:00,121.05,121.07,120.96,121.0,10917.0,98.9757,98.9921,98.9021,98.9348,10917.0
2019-11-20 12:00:00,121.0,121.04,120.64,120.66,20154.0,98.9348,98.9675,98.6405,98.6568,20154.0
2019-11-20 12:05:00,120.66,120.94,120.65,120.7,40285.0,98.6568,98.8858,98.6487,98.6895,40285.0
2019-11-20 12:10:00,120.7,120.81,120.68,120.7,5909.0,98.6895,98.7795,98.6732,98.6895,5909.0
2019-11-20 12:15:00,120.68,120.7,120.57,120.58,21239.0,98.6732,98.6895,98.5833,98.5914,21239.0
2019-11-20 12:20:00,120.6,120.75,120.57,120.75,7001.0,98.6078,98.7304,98.5833,98.7304,7001.0
2019-11-20 12:25:00,120.73,120.8,120.64,120.64,9938.0,98.7141,98.7713,98.6405,98.6405,9938.0
2019-11-20 12:30:00,120.61,120.65,120.36,120.36,9102.0,98.616,98.6487,98.4115,98.4115,9102.0
2019-11-20 12:35:00,120.37,120.51,120.29,120.48,9926.0,98.4197,98.5342,98.3543,98.5097,9926.0
2019-11-20 12:40:00,120.49,120.56,120.48,120.52,4256.0,98.5178,98.5751,98.5097,98.5424,4256.0
2019-11-20 12:45:00,120.52,120.56,120.35,120.52,11172.0,98.5424,98.5751,98.4034,98.5424,11172.0
2019-11-20 12:50:00,120.56,120.6,120.51,120.56,6920.0,98.5751,98.6078,98.5342,98.5751,6920.0
2019-11-20 12:55:00,120.55,120.65,120.41,120.49,22093.0,98.5669,98.6487,98.4524,98.5178,22093.0
2019-11-20 13:00:00,120.53,120.67,120.47,120.47,13278.0,98.5505,98.665,98.5015,98.5015,13278.0
2019-11-20 13:05:00,120.48,120.57,120.46,120.57,4222.0,98.5097,98.5833,98.4933,98.5833,4222.0
2019-11-20 13:10:00,120.59,120.63,120.47,120.61,23348.0,98.5996,98.6323,98.5015,98.616,23348.0
2019-11-20 13:15:00,120.57,120.66,120.52,120.63,5144.0,98.5833,98.6568,98.5424,98.6323,5144.0
2019-11-20 13:20:00,120.63,120.82,120.48,120.56,77475.0,98.6323,98.7877,98.5097,98.5751,77475.0
2019-11-20 13:25:00,120.53,120.64,120.47,120.61,8002.0,98.5505,98.6405,98.5015,98.616,8002.0
2019-11-20 13:30:00,120.58,120.62,120.44,120.49,8454.0,98.5914,98.6241,98.477,98.5178,8454.0
2019-11-20 13:35:00,120.48,120.55,120.46,120.52,5732.0,98.5097,98.5669,98.4933,98.5424,5732.0
2019-11-20 13:40:00,120.54,120.68,120.54,120.58,7003.0,98.5587,98.6732,98.5587,98.5914,7003.0
2019-11-20 13:45:00,120.56,120.58,120.46,120.56,7393.0,98.5751,98.5914,98.4933,98.5751,7393.0
2019-11-20 13:50:00,120.53,120.73,120.51,120.7,8457.0,98.5505,98.7141,98.5342,98.6895,8457.0
2019-11-20 13:55:00,120.68,120.73,120.67,120.67,4800.0,98.6732,98.7141,98.665,98.665,4800.0
2019-11-20 14:00:00,120.67,120.85,120.67,120.84,9935.0,98.665,98.8122,98.665,98.804,9935.0
2019-11-20 14:05:00,120.83,121.0,120.75,120.92,26069.0,98.7958,98.9348,98.7304,98.8694,26069.0
2019-11-20 14:10:00,120.93,121.21,120.93,121.18,8699.0,98.8776,99.1065,98.8776,99.082,8699.0
2019-11-20 14:15:00,121.18,121.41,121.11,121.41,8223.0,99.082,99.2701,99.0248,99.2701,8223.0
2019-11-20 14:20:00,121.4,121.4,121.16,121.33,20629.0,99.2619,99.2619,99.0657,99.2047,20629.0
2019-11-20 14:25:00,121.36,121.49,121.24,121.26,8069.0,99.2292,99.3355,99.1311,99.1474,8069.0
2019-11-20 14:30:00,121.26,121.4,121.23,121.4,10564.0,99.1474,99.2619,99.1229,99.2619,10564.0
2019-11-20 14:35:00,121.4,121.49,121.3,121.4,34080.0,99.2619,99.3355,99.1801,99.2619,34080.0
2019-11-20 14:40:00,121.4,121.51,121.27,121.51,11096.0,99.2619,99.3518,99.1556,99.3518,11096.0
2019-11-20 14:45:00,121.52,121.58,121.44,121.57,24156.0,99.36,99.4091,99.2946,99.4009,24156.0
2019-11-20 14:50:00,121.57,121.57,121.39,121.39,11238.0,99.4009,99.4009,99.2537,99.2537,11238.0
2019-11-20 14:55:00,121.4,121.47,121.37,121.39,9229.0,99.2619,99.3191,99.2374,99.2537,9229.0
2019-11-20 15:00:00,121.39,121.45,121.24,121.33,5583.0,99.2537,99.3028,99.1311,99.2047,5583.0
2019-11-20 15:05:00,121.31,121.4,121.24,121.26,9283.0,99.1883,99.2619,99.1311,99.1474,9283.0
2019-11-20 15:10:00,121.25,121.41,121.24,121.36,9383.0,99.1393,99.2701,99.1311,99.2292,9383.0
2019-11-20 15:15:00,121.35,121.36,121.27,121.29,12903.0,99.221,99.2292,99.1556,99.172,12903.0
2019-11-20 15:20:00,121.29,121.31,121.22,121.27,13155.0,99.172,99.1883,99.1147,99.1556,13155.0
2019-11-20 15:25:00,121.25,121.26,121.1,121.13,7862.0,99.1393,99.1474,99.0166,99.0411,7862.0
2019-11-20 15:30:00,121.1,121.19,121.07,121.07,8855.0,99.0166,99.0902,98.9921,98.9921,8855.0
2019-11-20 15:35:00,121.06,121.2,121.05,121.17,8508.0,98.9839,99.0984,98.9757,99.0738,8508.0
2019-11-20 15:40:00,121.18,121.37,121.18,121.37,11407.0,99.082,99.2374,99.082,99.2374,11407.0
2019-11-20 15:45:00,121.37,121.38,121.26,121.31,16911.0,99.2374,99.2455,99.1474,99.1883,16911.0
2019-11-20 15:50:00,121.3,121.41,121.28,121.39,38978.0,99.1801,99.2701,99.1638,99.2537,38978.0
2019-11-20 15:55:00,121.41,121.49,121.25,121.34,90894.0,99.2701,99.3355,99.1393,99.2128,90894.0
2019-11-21 09:30:00,120.8,121.05,120.66,121.05,11235.0,98.7713,98.9757,98.6568,98.9757,11235.0
2019-11-21 09:35:00,120.78,120.78,120.37,120.41,3593.0,98.755,98.755,98.4197,98.4524,3593.0
2019-11-21 09:40:00,120.39,120.5,120.03,120.03,5763.0,98.4361,98.526,98.1417,98.1417,5763.0
2019-11-21 09:45:00,120.02,120.11,119.61,119.66,6666.0,98.1336,98.2071,97.7983,97.8392,6666.0
2019-11-21 09:50:00,119.46,119.5,119.16,119.46,3040.0,97.6757,97.7084,97.4304,97.6757,3040.0
2019-11-21 09:55:00,119.49,119.49,119.16,119.17,2200.0,97.7002,97.7002,97.4304,97.4386,2200.0
2019-11-21 10:00:00,119.18,119.29,118.87,119.29,16115.0,97.4467,97.5367,97.1933,97.5367,16115.0
2019-11-21 10:05:00,119.31,119.74,119.15,119.73,11147.0,97.553,97.9046,97.4222,97.8964,11147.0
2019-11-21 10:10:00,119.69,119.9,119.69,119.83,2900.0,97.8637,98.0354,97.8637,97.9782,2900.0
2019-11-21 10:15:00,119.79,119.85,119.61,119.73,8634.0,97.9455,97.9946,97.7983,97.8964,8634.0
2019-11-21 10:20:00,119.73,119.93,119.69,119.87,5217.0,97.8964,98.06,97.8637,98.0109,5217.0
2019-11-21 10:25:00,119.84,119.92,119.71,119.79,3401.0,97.9864,98.0518,97.8801,97.9455,3401.0
2019-11-21 10:30:00,119.78,119.99,119.62,119.93,7626.0,97.9373,98.109,97.8065,98.06,7626.0
2019-11-21 10:35:00,119.99,120.07,119.96,120.0,3306.0,98.109,98.1744,98.0845,98.1172,3306.0
2019-11-21 10:40:00,119.99,120.01,119.84,119.87,8035.0,98.109,98.1254,97.9864,98.0109,8035.0
2019-11-21 10:45:00,119.88,120.19,119.87,120.07,3651.0,98.0191,98.2725,98.0109,98.1744,3651.0
2019-11-21 10:50:00,120.02,120.07,119.92,120.07,4430.0,98.1336,98.1744,98.0518,98.1744,4430.0
2019-11-21 10:55:00,120.08,120.08,119.87,119.89,2360.0,98.1826,98.1826,98.0109,98.0273,2360.0
2019-11-21 11:00:00,119.94,120.07,119.9,120.06,3348.0,98.0681,98.1744,98.0354,98.1663,3348.0
2019-11-21 11:05:00,120.06,120.29,120.05,120.28,2302.0,98.1663,98.3543,98.1581,98.3461,2302.0
2019-11-21 11:10:00,120.29,120.46,120.29,120.31,5121.0,98.3543,98.4933,98.3543,98.3707,5121.0
2019-11-21 11:15:00,120.26,120.37,120.23,120.33,5758.0,98.3298,98.4197,98.3053,98.387,5758.0
2019-11-21 11:20:00,120.31,120.39,120.01,120.05,5600.0,98.3707,98.4361,98.1254,98.1581,5600.0
2019-11-21 11:25:00,120.0,120.0,119.82,119.87,6569.0,98.1172,98.1172,97.97,98.0109,6569.0
2019-11-21 11:30:00,119.84,119.91,119.71,119.89,3175.0,97.9864,98.0436,97.8801,98.0273,3175.0
2019-11-21 11:35:00,119.82,119.85,119.7,119.81,9347.0,97.97,97.9946,97.8719,97.9618,9347.0
2019-11-21 11:40:00,119.86,120.02,119.8,120.02,4875.0,98.0027,98.1336,97.9537,98.1336,4875.0
2019-11-21 11:45:00,119.98,120.1,119.88,119.88,16501.0,98.1008,98.199,98.0191,98.0191,16501.0
2019-11-21 11:50:00,119.71,119.71,119.55,119.64,4099.0,97.8801,97.8801,97.7493,97.8228,4099.0
2019-11-21 11:55:00,119.63,119.69,119.51,119.56,4553.0,97.8147,97.8637,97.7166,97.7574,4553.0
2019-11-21 12:00:00,119.52,119.6,119.42,119.42,5095.0,97.7247,97.7901,97.643,97.643,5095.0
2019-11-21 12:05:00,119.42,119.62,119.42,119.48,9444.0,97.643,97.8065,97.643,97.692,9444.0
2019-11-21 12:10:00,119.48,119.72,119.47,119.71,7376.0,97.692,97.8883,97.6838,97.8801,7376.0
2019-11-21 12:15:00,119.68,119.73,119.51,119.51,8169.0,97.8556,97.8964,97.7166,97.7166,8169.0
2019-11-21 12:20:00,119.55,119.78,119.5,119.73,11891.0,97.7493,97.9373,97.7084,97.8964,11891.0
2019-11-21 12:25:00,119.66,119.99,119.64,119.99,35499.0,97.8392,98.109,97.8228,98.109,35499.0
2019-11-21 12:30:00,120.0,120.04,119.83,119.92,21250.0,98.1172,98.1499,97.9782,98.0518,21250.0
2019-11-21 12:35:00,119.92,120.09,119.91,120.07,34661.0,98.0518,98.1908,98.0436,98.1744,34661.0
2019-11-21 12:40:00,120.02,120.08,119.99,120.06,3743.0,98.1336,98.1826,98.109,98.1663,3743.0
2019-11-21 12:45:00,120.05,120.15,119.96,119.99,17370.0,98.1581,98.2398,98.0845,98.109,17370.0
2019-11-21 12:50:00,119.98,120.03,119.5,119.5,32030.0,98.1008,98.1417,97.7084,97.7084,32030.0
2019-11-21 12:55:00,119.53,119.58,119.35,119.54,13592.0,97.7329,97.7738,97.5857,97.7411,13592.0
2019-11-21 13:00:00,119.53,119.53,119.37,119.47,8116.0,97.7329,97.7329,97.6021,97.6838,8116.0
2019-11-21 13:05:00,119.47,119.53,119.43,119.51,21513.0,97.6838,97.7329,97.6511,97.7166,21513.0
2019-11-21 13:10:00,119.49,119.49,119.36,119.43,4423.0,97.7002,97.7002,97.5939,97.6511,4423.0
2019-11-21 13:15:00,119.48,119.63,119.4,119.6,9049.0,97.692,97.8147,97.6266,97.7901,9049.0
2019-11-21 13:20:00,119.59,119.63,119.55,119.6,4090.0,97.782,97.8147,97.7493,97.7901,4090.0
2019-11-21 13:25:00,119.58,119.59,119.17,119.17,11506.0,97.7738,97.782,97.4386,97.4386,11506.0
2019-11-21 13:30:00,119.2,119.58,119.19,119.46,12918.0,97.4631,97.7738,97.4549,97.6757,12918.0
2019-11-21 13:35:00,119.46,119.75,119.42,119.61,5888.0,97.6757,97.9128,97.643,97.7983,5888.0
2019-11-21 13:40:00,119.6,119.73,119.6,119.62,7253.0,97.7901,97.8964,97.7901,97.8065,7253.0
2019-11-21 13:45:00,119.63,119.66,119.45,119.5,16300.0,97.8147,97.8392,97.6675,97.7084,16300.0
2019-11-21 13:50:00,119.49,119.51,119.47,119.47,3403.0,97.7002,97.7166,97.6838,97.6838,3403.0
2019-11-21 13:55:00,119.46,119.54,119.45,119.48,3982.0,97.6757,97.7411,97.6675,97.692,3982.0
2019-11-21 14:00:00,119.46,119.47,119.3,119.45,12597.0,97.6757,97.6838,97.5448,97.6675,12597.0
2019-11-21 14:05:00,119.42,119.58,119.42,119.57,5546.0,97.643,97.7738,97.643,97.7656,5546.0
2019-11-21 14:10:00,119.49,119.53,119.44,119.49,4738.0,97.7002,97.7329,97.6593,97.7002,4738.0
2019-11-21 14:15:00,119.49,119.52,119.46,119.5,8396.0,97.7002,97.7247,97.6757,97.7084,8396.0
2019-11-21 14:20:00,119.54,119.55,119.5,119.52,4140.0,97.7411,97.7493,97.7084,97.7247,4140.0
2019-11-21 14:25:00,119.52,119.55,119.43,119.51,3794.0,97.7247,97.7493,97.6511,97.7166,3794.0
2019-11-21 14:30:00,119.5,119.73,119.48,119.7,30491.0,97.7084,97.8964,97.692,97.8719,30491.0
2019-11-21 14:35:00,119.65,119.76,119.65,119.72,4815.0,97.831,97.921,97.831,97.8883,4815.0
2019-11-21 14:40:00,119.74,119.83,119.7,119.81,4009.0,97.9046,97.9782,97.8719,97.9618,4009.0
2019-11-21 14:45:00,119.76,119.85,119.75,119.78,29099.0,97.921,97.9946,97.9128,97.9373,29099.0
2019-11-21 14:50:00,119.76,119.8,119.73,119.74,4269.0,97.921,97.9537,97.8964,97.9046,4269.0
2019-11-21 14:55:00,119.74,119.83,119.7,119.7,3228.0,97.9046,97.9782,97.8719,97.8719,3228.0
2019-11-21 15:00:00,119.72,119.73,119.63,119.64,3949.0,97.8883,97.8964,97.8147,97.8228,3949.0
2019-11-21 15:05:00,119.65,119.71,119.62,119.64,6358.0,97.831,97.8801,97.8065,97.8228,6358.0
2019-11-21 15:10:00,119.63,119.72,119.63,119.71,4468.0,97.8147,97.8883,97.8147,97.8801,4468.0
2019-11-21 15:15:00,119.73,119.78,119.72,119.77,2400.0,97.8964,97.9373,97.8883,97.9291,2400.0
2019-11-21 15:20:00,119.77,119.77,119.67,119.68,4433.0,97.9291,97.9291,97.8474,97.8556,4433.0
2019-11-21 15:25:00,119.68,119.69,119.65,119.68,2678.0,97.8556,97.8637,97.831,97.8556,2678.0
2019-11-21 15:30:00,119.66,119.82,119.66,119.8,7272.0,97.8392,97.97,97.8392,97.9537,7272.0
2019-11-21 15:35:00,119.84,119.9,119.8,119.83,25578.0,97.9864,98.0354,97.9537,97.9782,25578.0
2019-11-21 15:40:00,119.84,119.87,119.71,119.85,62466.0,97.9864,98.0109,97.8801,97.9946,62466.0
2019-11-21 15:45:00,119.85,119.86,119.79,119.82,27519.0,97.9946,98.0027,97.9455,97.97,27519.0
2019-11-21 15:50:00,119.81,119.82,119.67,119.76,40259.0,97.9618,97.97,97.8474,97.921,40259.0
2019-11-21 15:55:00,119.75,119.97,119.73,119.83,77202.0,97.9128,98.0927,97.8964,97.9782,77202.0
2019-11-22 09:30:00,120.07,120.34,119.66,119.91,18984.0,98.1744,98.3952,97.8392,98.0436,18984.0
2019-11-22 09:35:00,120.0,120.04,119.86,119.86,1611.0,98.1172,98.1499,98.0027,98.0027,1611.0
2019-11-22 09:40:00,119.81,120.04,119.81,119.97,18380.0,97.9618,98.1499,97.9618,98.0927,18380.0
2019-11-22 09:45:00,119.83,119.85,119.54,119.61,3433.0,97.9782,97.9946,97.7411,97.7983,3433.0
2019-11-22 09:50:00,119.62,119.62,119.36,119.4,2739.0,97.8065,97.8065,97.5939,97.6266,2739.0
2019-11-22 09:55:00,119.41,119.41,119.11,119.27,4176.0,97.6348,97.6348,97.3895,97.5203,4176.0
2019-11-22 10:00:00,119.32,119.43,119.19,119.37,11553.0,97.5612,97.6511,97.4549,97.6021,11553.0
2019-11-22 10:05:00,119.36,119.48,119.11,119.48,30912.0,97.5939,97.692,97.3895,97.692,30912.0
2019-11-22 10:10:00,119.5,119.66,119.44,119.56,34344.0,97.7084,97.8392,97.6593,97.7574,34344.0
2019-11-22 10:15:00,119.56,119.74,119.52,119.66,52740.0,97.7574,97.9046,97.7247,97.8392,52740.0
2019-11-22 10:20:00,119.66,119.69,119.42,119.47,70713.0,97.8392,97.8637,97.643,97.6838,70713.0
2019-11-22 10:25:00,119.47,119.51,119.2,119.28,83168.0,97.6838,97.7166,97.4631,97.5285,83168.0
2019-11-22 10:30:00,119.28,119.54,119.28,119.42,73540.0,97.5285,97.7411,97.5285,97.643,73540.0
2019-11-22 10:35:00,119.32,119.5,119.15,119.16,19410.0,97.5612,97.7084,97.4222,97.4304,19410.0
2019-11-22 10:40:00,119.12,119.28,119.06,119.17,8033.0,97.3977,97.5285,97.3486,97.4386,8033.0
2019-11-22 10:45:00,119.22,119.44,119.2,119.33,5725.0,97.4794,97.6593,97.4631,97.5694,5725.0
2019-11-22 10:50:00,119.35,119.46,119.33,119.46,11282.0,97.5857,97.6757,97.5694,97.6757,11282.0
2019-11-22 10:55:00,119.47,119.54,119.36,119.38,10632.0,97.6838,97.7411,97.5939,97.6103,10632.0
2019-11-22 11:00:00,119.4,119.41,119.25,119.38,14436.0,97.6266,97.6348,97.504,97.6103,14436.0
2019-11-22 11:05:00,119.37,119.42,119.35,119.4,9494.0,97.6021,97.643,97.5857,97.6266,9494.0
2019-11-22 11:10:00,119.4,119.4,119.23,119.25,20869.0,97.6266,97.6266,97.4876,97.504,20869.0
2019-11-22 11:15:00,119.2,119.29,119.14,119.28,7207.0,97.4631,97.5367,97.414,97.5285,7207.0
2019-11-22 11:20:00,119.23,119.3,119.22,119.22,6187.0,97.4876,97.5448,97.4794,97.4794,6187.0
2019-11-22 11:25:00,119.25,119.44,119.18,119.44,6143.0,97.504,97.6593,97.4467,97.6593,6143.0
2019-11-22 11:30:00,119.44,119.54,119.37,119.49,4795.0,97.6593,97.7411,97.6021,97.7002,4795.0
2019-11-22 11:35:00,119.45,119.6,119.43,119.6,7303.0,97.6675,97.7901,97.6511,97.7901,7303.0
2019-11-22 11:40:00,119.61,119.68,119.49,119.55,6396.0,97.7983,97.8556,97.7002,97.7493,6396.0
2019-11-22 11:45:00,119.56,119.76,119.54,119.69,27043.0,97.7574,97.921,97.7411,97.8637,27043.0
2019-11-22 11:50:00,119.69,119.89,119.64,119.84,9700.0,97.8637,98.0273,97.8228,97.9864,9700.0
2019-11-22 11:55:00,119.86,119.95,119.76,119.9,30933.0,98.0027,98.0763,97.921,98.0354,30933.0
2019-11-22 12:00:00,119.9,119.91,119.72,119.72,9544.0,98.0354,98.0436,97.8883,97.8883,9544.0
2019-11-22 12:05:00,119.64,119.84,119.64,119.77,6636.0,97.8228,97.9864,97.8228,97.9291,6636.0
2019-11-22 12:10:00,119.78,119.88,119.73,119.73,3145.0,97.9373,98.0191,97.8964,97.8964,3145.0
2019-11-22 12:15:00,119.75,119.79,119.7,119.73,6565.0,97.9128,97.9455,97.8719,97.8964,6565.0
2019-11-22 12:20:00,119.75,119.81,119.75,119.75,4105.0,97.9128,97.9618,97.9128,97.9128,4105.0
2019-11-22 12:25:00,119.76,119.87,119.73,119.85,4100.0,97.921,98.0109,97.8964,97.9946,4100.0
2019-11-22 12:30:00,119.86,119.87,119.73,119.76,2810.0,98.0027,98.0109,97.8964,97.921,2810.0
2019-11-22 12:35:00,119.76,119.82,119.68,119.82,3899.0,97.921,97.97,97.8556,97.97,3899.0
2019-11-22 12:40:00,119.83,119.86,119.82,119.83,1634.0,97.9782,98.0027,97.97,97.9782,1634.0
2019-11-22 12:45:00,119.79,119.8,119.75,119.75,2580.0,97.9455,97.9537,97.9128,97.9128,2580.0
2019-11-22 12:50:00,119.7,119.83,119.7,119.8,3003.0,97.8719,97.9782,97.8719,97.9537,3003.0
2019-11-22 12:55:00,119.79,119.79,119.62,119.65,4610.0,97.9455,97.9455,97.8065,97.831,4610.0
2019-11-22 13:00:00,119.65,119.65,119.51,119.53,6384.0,97.831,97.831,97.7166,97.7329,6384.0
2019-11-22 13:05:00,119.51,119.55,119.43,119.52,5089.0,97.7166,97.7493,97.6511,97.7247,5089.0
2019-11-22 13:10:00,119.54,119.55,119.4,119.41,6184.0,97.7411,97.7493,97.6266,97.6348,6184.0
2019-11-22 13:15:00,119.43,119.44,119.34,119.34,16125.0,97.6511,97.6593,97.5776,97.5776,16125.0
2019-11-22 13:20:00,119.36,119.41,119.33,119.34,19470.0,97.5939,97.6348,97.5694,97.5776,19470.0
2019-11-22 13:25:00,119.36,119.36,119.13,119.13,22398.0,97.5939,97.5939,97.4058,97.4058,22398.0
2019-11-22 13:30:00,119.12,119.19,119.04,119.15,24458.0,97.3977,97.4549,97.3323,97.4222,24458.0
2019-11-22 13:35:00,119.1,119.16,119.06,119.07,22307.0,97.3813,97.4304,97.3486,97.3568,22307.0
2019-11-22 13:40:00,119.08,119.23,119.06,119.17,28210.0,97.365,97.4876,97.3486,97.4386,28210.0
2019-11-22 13:45:00,119.17,119.33,119.16,119.29,19638.0,97.4386,97.5694,97.4304,97.5367,19638.0
2019-11-22 13:50:00,119.26,119.33,119.24,119.3,27653.0,97.5121,97.5694,97.4958,97.5448,27653.0
2019-11-22 13:55:00,119.31,119.42,119.3,119.42,18519.0,97.553,97.643,97.5448,97.643,18519.0
2019-11-22 14:00:00,119.44,119.44,119.36,119.41,4635.0,97.6593,97.6593,97.5939,97.6348,4635.0
2019-11-22 14:05:00,119.41,119.44,119.4,119.43,2541.0,97.6348,97.6593,97.6266,97.6511,2541.0
2019-11-22 14:10:00,119.43,119.5,119.36,119.49,51151.0,97.6511,97.7084,97.5939,97.7002,51151.0
2019-11-22 14:15:00,119.47,119.49,119.43,119.48,3827.0,97.6838,97.7002,97.6511,97.692,3827.0
2019-11-22 14:20:00,119.49,119.65,119.49,119.61,7635.0,97.7002,97.831,97.7002,97.7983,7635.0
2019-11-22 14:25:00,119.65,119.73,119.62,119.7,10025.0,97.831,97.8964,97.8065,97.8719,10025.0
2019-11-22 14:30:00,119.68,119.73,119.61,119.72,31120.0,97.8556,97.8964,97.7983,97.8883,31120.0
2019-11-22 14:35:00,119.7,119.85,119.7,119.83,6834.0,97.8719,97.9946,97.8719,97.9782,6834.0
2019-11-22 14:40:00,119.82,119.89,119.65,119.69,13159.0,97.97,98.0273,97.831,97.8637,13159.0
2019-11-22 14:45:00,119.71,119.92,119.68,119.92,7092.0,97.8801,98.0518,97.8556,98.0518,7092.0
2019-11-22 14:50:00,119.93,120.0,119.89,119.96,5513.0,98.06,98.1172,98.0273,98.0845,5513.0
2019-11-22 14:55:00,119.99,120.06,119.96,120.03,9591.0,98.109,98.1663,98.0845,98.1417,9591.0
2019-11-22 15:00:00,120.05,120.05,119.93,120.02,13304.0,98.1581,98.1581,98.06,98.1336,13304.0
2019-11-22 15:05:00,120.04,120.18,119.99,120.18,36587.0,98.1499,98.2644,98.109,98.2644,36587.0
2019-11-22 15:10:00,120.17,120.29,120.11,120.19,16876.0,98.2562,98.3543,98.2071,98.2725,16876.0
2019-11-22 15:15:00,120.15,120.15,119.87,119.93,6600.0,98.2398,98.2398,98.0109,98.06,6600.0
2019-11-22 15:20:00,119.95,120.02,119.88,119.98,11633.0,98.0763,98.1336,98.0191,98.1008,11633.0
2019-11-22 15:25:00,119.95,120.24,119.95,120.13,12532.0,98.0763,98.3134,98.0763,98.2235,12532.0
2019-11-22 15:30:00,120.11,120.17,119.96,119.96,8877.0,98.2071,98.2562,98.0845,98.0845,8877.0
2019-11-22 15:35:00,119.98,120.02,119.9,119.92,8742.0,98.1008,98.1336,98.0354,98.0518,8742.0
2019-11-22 15:40:00,119.9,119.91,119.85,119.88,16817.0,98.0354,98.0436,97.9946,98.0191,16817.0
2019-11-22 15:45:00,119.89,119.9,119.77,119.79,24363.0,98.0273,98.0354,97.9291,97.9455,24363.0
2019-11-22 15:50:00,119.78,119.89,119.68,119.71,48414.0,97.9373,98.0273,97.8556,97.8801,48414.0
2019-11-22 15:55:00,119.71,119.74,119.58,119.6,111682.0,97.8801,97.9046,97.7738,97.7901,111682.0
2019-11-25 09:30:00,120.33,120.5,120.09,120.47,39858.0,98.387,98.526,98.1908,98.5015,39858.0
2019-11-25 09:35:00,120.5,120.54,120.25,120.38,8706.0,98.526,98.5587,98.3216,98.4279,8706.0
2019-11-25 09:40:00,120.37,120.58,120.33,120.57,6393.0,98.4197,98.5914,98.387,98.5833,6393.0
2019-11-25 09:45:00,120.58,120.68,120.48,120.65,28501.0,98.5914,98.6732,98.5097,98.6487,28501.0
2019-11-25 09:50:00,120.7,120.87,120.68,120.87,6923.0,98.6895,98.8285,98.6732,98.8285,6923.0
2019-11-25 09:55:00,120.87,120.96,120.83,120.86,18559.0,98.8285,98.9021,98.7958,98.8204,18559.0
2019-11-25 10:00:00,120.85,121.11,120.63,120.63,9469.0,98.8122,99.0248,98.6323,98.6323,9469.0
2019-11-25 10:05:00,120.66,120.66,120.5,120.5,8180.0,98.6568,98.6568,98.526,98.526,8180.0
2019-11-25 10:10:00,120.52,120.52,120.0,120.03,15931.0,98.5424,98.5424,98.1172,98.1417,15931.0
2019-11-25 10:15:00,120.03,120.03,119.1,119.27,13269.0,98.1417,98.1417,97.3813,97.5203,13269.0
2019-11-25 10:20:00,119.24,119.31,119.01,119.14,6919.0,97.4958,97.553,97.3077,97.414,6919.0
2019-11-25 10:25:00,119.12,119.63,119.07,119.63,16561.0,97.3977,97.8147,97.3568,97.8147,16561.0
2019-11-25 10:30:00,119.62,119.8,119.55,119.8,16688.0,97.8065,97.9537,97.7493,97.9537,16688.0
2019-11-25 10:35:00,119.78,120.02,119.77,120.0,17532.0,97.9373,98.1336,97.9291,98.1172,17532.0
2019-11-25 10:40:00,120.01,120.15,119.93,119.96,6361.0,98.1254,98.2398,98.06,98.0845,6361.0
2019-11-25 10:45:00,119.96,120.01,119.84,119.85,15226.0,98.0845,98.1254,97.9864,97.9946,15226.0
2019-11-25 10:50:00,119.85,119.85,119.55,119.58,10291.0,97.9946,97.9946,97.7493,97.7738,10291.0
2019-11-25 10:55:00,119.59,119.65,119.47,119.63,4828.0,97.782,97.831,97.6838,97.8147,4828.0
2019-11-25 11:00:00,119.6,119.64,119.39,119.39,9277.0,97.7901,97.8228,97.6184,97.6184,9277.0
2019-11-25 11:05:00,119.41,119.44,119.28,119.44,12130.0,97.6348,97.6593,97.5285,97.6593,12130.0
2019-11-25 11:10:00,119.44,119.77,119.4,119.71,20776.0,97.6593,97.9291,97.6266,97.8801,20776.0
2019-11-25 11:15:00,119.75,119.8,119.56,119.73,15215.0,97.9128,97.9537,97.7574,97.8964,15215.0
2019-11-25 11:20:00,119.74,119.86,119.71,119.83,10566.0,97.9046,98.0027,97.8801,97.9782,10566.0
2019-11-25 11:25:00,119.86,119.95,119.81,119.92,24254.0,98.0027,98.0763,97.9618,98.0518,24254.0
2019-11-25 11:30:00,119.86,120.07,119.77,119.93,11705.0,98.0027,98.1744,97.9291,98.06,11705.0
2019-11-25 11:35:00,119.94,120.0,119.8,119.8,15643.0,98.0681,98.1172,97.9537,97.9537,15643.0
2019-11-25 11:40:00,119.82,119.94,119.81,119.9,14290.0,97.97,98.0681,97.9618,98.0354,14290.0
2019-11-25 11:45:00,119.87,120.0,119.8,119.82,33329.0,98.0109,98.1172,97.9537,97.97,33329.0
2019-11-25 11:50:00,119.77,119.79,119.71,119.74,3925.0,97.9291,97.9455,97.8801,97.9046,3925.0
2019-11-25 11:55:00,119.69,119.81,119.69,119.81,16692.0,97.8637,97.9618,97.8637,97.9618,16692.0
2019-11-25 12:00:00,119.83,119.91,119.7,119.89,12788.0,97.9782,98.0436,97.8719,98.0273,12788.0
2019-11-25 12:05:00,119.86,119.86,119.64,119.69,7928.0,98.0027,98.0027,97.8228,97.8637,7928.0
2019-11-25 12:10:00,119.66,119.75,119.52,119.58,9555.0,97.8392,97.9128,97.7247,97.7738,9555.0
2019-11-25 12:15:00,119.58,119.72,119.46,119.5,18367.0,97.7738,97.8883,97.6757,97.7084,18367.0
2019-11-25 12:20:00,119.53,119.67,119.43,119.64,19393.0,97.7329,97.8474,97.6511,97.8228,19393.0
2019-11-25 12:25:00,119.65,119.76,119.39,119.44,28861.0,97.831,97.921,97.6184,97.6593,28861.0
2019-11-25 12:30:00,119.44,119.49,119.42,119.44,20294.0,97.6593,97.7002,97.643,97.6593,20294.0
2019-11-25 12:35:00,119.42,119.45,119.24,119.24,19185.0,97.643,97.6675,97.4958,97.4958,19185.0
2019-11-25 12:40:00,119.29,119.4,119.12,119.19,9550.0,97.5367,97.6266,97.3977,97.4549,9550.0
2019-11-25 12:45:00,119.19,119.25,119.09,119.09,2344.0,97.4549,97.504,97.3731,97.3731,2344.0
2019-11-25 12:50:00,119.08,119.1,118.94,118.96,4325.0,97.365,97.3813,97.2505,97.2668,4325.0
2019-11-25 12:55:00,118.98,119.08,118.94,119.0,5298.0,97.2832,97.365,97.2505,97.2996,5298.0
2019-11-25 13:00:00,119.02,119.05,118.92,118.93,13256.0,97.3159,97.3404,97.2341,97.2423,13256.0
2019-11-25 13:05:00,118.93,119.01,118.85,119.0,14248.0,97.2423,97.3077,97.1769,97.2996,14248.0
2019-11-25 13:10:00,118.99,118.99,118.87,118.87,2633.0,97.2914,97.2914,97.1933,97.1933,2633.0
2019-11-25 13:15:00,118.89,118.89,118.72,118.75,5842.0,97.2096,97.2096,97.0706,97.0951,5842.0
2019-11-25 13:20:00,118.76,118.89,118.68,118.71,11002.0,97.1033,97.2096,97.0379,97.0624,11002.0
2019-11-25 13:25:00,118.71,118.79,118.69,118.73,3388.0,97.0624,97.1278,97.0461,97.0788,3388.0
2019-11-25 13:30:00,118.71,118.76,118.57,118.7,5768.0,97.0624,97.1033,96.948,97.0543,5768.0
2019-11-25 13:35:00,118.73,118.76,118.62,118.62,9048.0,97.0788,97.1033,96.9888,96.9888,9048.0
2019-11-25 13:40:00,118.6,118.6,118.37,118.42,8871.0,96.9725,96.9725,96.7844,96.8253,8871.0
2019-11-25 13:45:00,118.45,118.55,118.37,118.48,8319.0,96.8499,96.9316,96.7844,96.8744,8319.0
2019-11-25 13:50:00,118.44,118.47,118.42,118.44,3000.0,96.8417,96.8662,96.8253,96.8417,3000.0
2019-11-25 13:55:00,118.45,118.46,118.33,118.36,4995.0,96.8499,96.858,96.7517,96.7763,4995.0
2019-11-25 14:00:00,118.37,118.46,118.36,118.45,6546.0,96.7844,96.858,96.7763,96.8499,6546.0
2019-11-25 14:05:00,118.51,118.51,118.38,118.4,3420.0,96.8989,96.8989,96.7926,96.809,3420.0
2019-11-25 14:10:00,118.42,118.5,118.36,118.36,4050.0,96.8253,96.8907,96.7763,96.7763,4050.0
2019-11-25 14:15:00,118.35,118.35,118.28,118.29,6029.0,96.7681,96.7681,96.7109,96.719,6029.0
2019-11-25 14:20:00,118.29,118.36,118.27,118.27,7484.0,96.719,96.7763,96.7027,96.7027,7484.0
2019-11-25 14:25:00,118.28,118.28,118.17,118.17,8931.0,96.7109,96.7109,96.6209,96.6209,8931.0
2019-11-25 14:30:00,118.18,118.18,118.05,118.09,4220.0,96.6291,96.6291,96.5228,96.5555,4220.0
2019-11-25 14:35:00,118.07,118.14,118.05,118.11,5684.0,96.5391,96.5964,96.5228,96.5719,5684.0
2019-11-25 14:40:00,118.09,118.13,118.05,118.06,2884.0,96.5555,96.5882,96.5228,96.531,2884.0
2019-11-25 14:45:00,118.07,118.07,117.89,117.93,9707.0,96.5391,96.5391,96.392,96.4247,9707.0
2019-11-25 14:50:00,117.92,117.95,117.81,117.88,8917.0,96.4165,96.441,96.3266,96.3838,8917.0
2019-11-25 14:55:00,117.89,117.96,117.81,117.85,10637.0,96.392,96.4492,96.3266,96.3593,10637.0
2019-11-25 15:00:00,117.85,118.03,117.84,118.03,9866.0,96.3593,96.5064,96.3511,96.5064,9866.0
2019-11-25 15:05:00,118.03,118.04,117.93,118.01,6327.0,96.5064,96.5146,96.4247,96.4901,6327.0
2019-11-25 15:10:00,118.0,118.01,117.95,118.01,11008.0,96.4819,96.4901,96.441,96.4901,11008.0
2019-11-25 15:15:00,118.03,118.17,118.03,118.09,9219.0,96.5064,96.6209,96.5064,96.5555,9219.0
2019-11-25 15:20:00,118.09,118.23,118.08,118.18,8185.0,96.5555,96.67,96.5473,96.6291,8185.0
2019-11-25 15:25:00,118.18,118.2,118.08,118.19,9707.0,96.6291,96.6454,96.5473,96.6373,9707.0
2019-11-25 15:30:00,118.2,118.27,118.19,118.2,14680.0,96.6454,96.7027,96.6373,96.6454,14680.0
2019-11-25 15:35:00,118.2,118.22,118.12,118.15,14617.0,96.6454,96.6618,96.58,96.6046,14617.0
2019-11-25 15:40:00,118.15,118.37,118.13,118.19,18253.0,96.6046,96.7844,96.5882,96.6373,18253.0
2019-11-25 15:45:00,118.2,118.3,118.17,118.28,15452.0,96.6454,96.7272,96.6209,96.7109,15452.0
2019-11-25 15:50:00,118.25,118.35,118.2,118.3,36547.0,96.6863,96.7681,96.6454,96.7272,36547.0
2019-11-25 15:55:00,118.29,118.31,118.13,118.23,73342.0,96.719,96.7354,96.5882,96.67,73342.0
2019-11-26 09:30:00,118.11,118.41,117.95,118.06,16339.0,96.5719,96.8171,96.441,96.531,16339.0
2019-11-26 09:35:00,118.13,118.19,117.88,118.03,7779.0,96.5882,96.6373,96.3838,96.5064,7779.0
2019-11-26 09:40:00,117.95,118.36,117.9,118.31,6571.0,96.441,96.7763,96.4001,96.7354,6571.0
2019-11-26 09:45:00,118.38,119.25,118.38,119.18,22335.0,96.7926,97.504,96.7926,97.4467,22335.0
2019-11-26 09:50:00,119.31,119.5,119.22,119.33,4237.0,97.553,97.7084,97.4794,97.5694,4237.0
2019-11-26 09:55:00,119.37,119.48,119.27,119.27,4157.0,97.6021,97.692,97.5203,97.5203,4157.0
2019-11-26 10:00:00,119.34,119.38,119.12,119.17,4460.0,97.5776,97.6103,97.3977,97.4386,4460.0
2019-11-26 10:05:00,119.24,119.24,119.06,119.07,3204.0,97.4958,97.4958,97.3486,97.3568,3204.0
2019-11-26 10:10:00,119.06,119.07,118.98,119.01,1958.0,97.3486,97.3568,97.2832,97.3077,1958.0
2019-11-26 10:15:00,119.01,119.36,119.01,119.26,26358.0,97.3077,97.5939,97.3077,97.5121,26358.0
2019-11-26 10:20:00,119.19,119.46,119.19,119.37,4337.0,97.4549,97.6757,97.4549,97.6021,4337.0
2019-11-26 10:25:00,119.31,119.51,119.22,119.51,4151.0,97.553,97.7166,97.4794,97.7166,4151.0
2019-11-26 10:30:00,119.51,119.78,119.48,119.63,8513.0,97.7166,97.9373,97.692,97.8147,8513.0
2019-11-26 10:35:00,119.52,119.75,119.52,119.57,10537.0,97.7247,97.9128,97.7247,97.7656,10537.0
2019-11-26 10:40:00,119.57,119.61,119.43,119.43,2340.0,97.7656,97.7983,97.6511,97.6511,2340.0
2019-11-26 10:45:00,119.41,119.54,119.37,119.5,3728.0,97.6348,97.7411,97.6021,97.7084,3728.0
2019-11-26 10:50:00,119.53,119.53,119.4,119.47,2496.0,97.7329,97.7329,97.6266,97.6838,2496.0
2019-11-26 10:55:00,119.49,119.81,119.47,119.76,9975.0,97.7002,97.9618,97.6838,97.921,9975.0
2019-11-26 11:00:00,119.76,119.93,119.71,119.92,9449.0,97.921,98.06,97.8801,98.0518,9449.0
2019-11-26 11:05:00,119.92,119.96,119.87,119.94,3728.0,98.0518,98.0845,98.0109,98.0681,3728.0
2019-11-26 11:10:00,119.94,120.12,119.84,120.1,8839.0,98.0681,98.2153,97.9864,98.199,8839.0
2019-11-26 11:15:00,120.1,120.1,119.86,119.87,7367.0,98.199,98.199,98.0027,98.0109,7367.0
2019-11-26 11:20:00,119.87,120.1,119.83,120.1,29758.0,98.0109,98.199,97.9782,98.199,29758.0
2019-11-26 11:25:00,120.14,120.27,120.05,120.27,6975.0,98.2317,98.338,98.1581,98.338,6975.0
2019-11-26 11:30:00,120.28,120.41,120.24,120.32,7936.0,98.3461,98.4524,98.3134,98.3788,7936.0
2019-11-26 11:35:00,120.32,120.33,120.19,120.27,8637.0,98.3788,98.387,98.2725,98.338,8637.0
2019-11-26 11:40:00,120.25,120.26,120.13,120.2,4811.0,98.3216,98.3298,98.2235,98.2807,4811.0
2019-11-26 11:45:00,120.19,120.25,120.16,120.22,4355.0,98.2725,98.3216,98.248,98.2971,4355.0
2019-11-26 11:50:00,120.25,120.27,120.23,120.27,2590.0,98.3216,98.338,98.3053,98.338,2590.0
2019-11-26 11:55:00,120.31,120.4,120.23,120.4,6530.0,98.3707,98.4443,98.3053,98.4443,6530.0
2019-11-26 12:00:00,120.41,120.48,120.36,120.42,10175.0,98.4524,98.5097,98.4115,98.4606,10175.0
2019-11-26 12:05:00,120.42,120.45,120.29,120.33,4539.0,98.4606,98.4851,98.3543,98.387,4539.0
2019-11-26 12:10:00,120.33,120.4,120.29,120.29,3751.0,98.387,98.4443,98.3543,98.3543,3751.0
2019-11-26 12:15:00,120.25,120.27,120.12,120.26,5944.0,98.3216,98.338,98.2153,98.3298,5944.0
2019-11-26 12:20:00,120.26,120.31,120.2,120.3,10093.0,98.3298,98.3707,98.2807,98.3625,10093.0
2019-11-26 12:25:00,120.31,120.44,120.26,120.44,10002.0,98.3707,98.477,98.3298,98.477,10002.0
2019-11-26 12:30:00,120.41,120.44,120.36,120.37,5753.0,98.4524,98.477,98.4115,98.4197,5753.0
2019-11-26 12:35:00,120.41,120.41,120.28,120.38,4203.0,98.4524,98.4524,98.3461,98.4279,4203.0
2019-11-26 12:40:00,120.39,120.39,120.27,120.29,5579.0,98.4361,98.4361,98.338,98.3543,5579.0
2019-11-26 12:45:00,120.31,120.36,120.29,120.32,3935.0,98.3707,98.4115,98.3543,98.3788,3935.0
2019-11-26 12:50:00,120.32,120.34,120.23,120.34,11726.0,98.3788,98.3952,98.3053,98.3952,11726.0
2019-11-26 12:55:00,120.34,120.42,120.29,120.37,9143.0,98.3952,98.4606,98.3543,98.4197,9143.0
2019-11-26 13:00:00,120.35,120.45,120.3,120.3,6745.0,98.4034,98.4851,98.3625,98.3625,6745.0
2019-11-26 13:05:00,120.32,120.43,120.32,120.36,7517.0,98.3788,98.4688,98.3788,98.4115,7517.0
2019-11-26 13:10:00,120.37,120.51,120.33,120.49,36606.0,98.4197,98.5342,98.387,98.5178,36606.0
2019-11-26 13:15:00,120.47,120.63,120.45,120.61,11674.0,98.5015,98.6323,98.4851,98.616,11674.0
2019-11-26 13:20:00,120.62,120.67,120.54,120.54,7631.0,98.6241,98.665,98.5587,98.5587,7631.0
2019-11-26 13:25:00,120.57,120.67,120.46,120.57,16720.0,98.5833,98.665,98.4933,98.5833,16720.0
2019-11-26 13:30:00,120.57,120.66,120.47,120.49,8698.0,98.5833,98.6568,98.5015,98.5178,8698.0
2019-11-26 13:35:00,120.49,120.59,120.45,120.58,9544.0,98.5178,98.5996,98.4851,98.5914,9544.0
2019-11-26 13:40:00,120.59,120.7,120.52,120.53,11530.0,98.5996,98.6895,98.5424,98.5505,11530.0
2019-11-26 13:45:00,120.53,120.53,120.46,120.5,7200.0,98.5505,98.5505,98.4933,98.526,7200.0
2019-11-26 13:50:00,120.52,120.52,120.45,120.47,11319.0,98.5424,98.5424,98.4851,98.5015,11319.0
2019-11-26 13:55:00,120.48,120.56,120.46,120.52,19697.0,98.5097,98.5751,98.4933,98.5424,19697.0
2019-11-26 14:00:00,120.52,120.57,120.42,120.45,17183.0,98.5424,98.5833,98.4606,98.4851,17183.0
2019-11-26 14:05:00,120.45,120.45,120.28,120.31,6457.0,98.4851,98.4851,98.3461,98.3707,6457.0
2019-11-26 14:10:00,120.33,120.47,120.32,120.47,4449.0,98.387,98.5015,98.3788,98.5015,4449.0
2019-11-26 14:15:00,120.48,120.54,120.47,120.47,5543.0,98.5097,98.5587,98.5015,98.5015,5543.0
2019-11-26 14:20:00,120.43,120.43,120.29,120.29,4296.0,98.4688,98.4688,98.3543,98.3543,4296.0
2019-11-26 14:25:00,120.3,120.46,120.28,120.41,20998.0,98.3625,98.4933,98.3461,98.4524,20998.0
2019-11-26 14:30:00,120.4,120.5,120.35,120.48,10853.0,98.4443,98.526,98.4034,98.5097,10853.0
2019-11-26 14:35:00,120.47,120.62,120.46,120.59,9891.0,98.5015,98.6241,98.4933,98.5996,9891.0
2019-11-26 14:40:00,120.58,120.62,120.5,120.62,10790.0,98.5914,98.6241,98.526,98.6241,10790.0
2019-11-26 14:45:00,120.62,120.7,120.59,120.65,7966.0,98.6241,98.6895,98.5996,98.6487,7966.0
2019-11-26 14:50:00,120.64,120.65,120.53,120.64,15640.0,98.6405,98.6487,98.5505,98.6405,15640.0
2019-11-26 14:55:00,120.64,120.68,120.62,120.66,6314.0,98.6405,98.6732,98.6241,98.6568,6314.0
2019-11-26 15:00:00,120.65,120.65,120.55,120.6,8651.0,98.6487,98.6487,98.5669,98.6078,8651.0
2019-11-26 15:05:00,120.58,120.61,120.49,120.56,13034.0,98.5914,98.616,98.5178,98.5751,13034.0
2019-11-26 15:10:00,120.5,120.57,120.47,120.57,6509.0,98.526,98.5833,98.5015,98.5833,6509.0
2019-11-26 15:15:00,120.56,120.6,120.51,120.53,13500.0,98.5751,98.6078,98.5342,98.5505,13500.0
2019-11-26 15:20:00,120.53,120.56,120.5,120.51,10371.0,98.5505,98.5751,98.526,98.5342,10371.0
2019-11-26 15:25:00,120.49,120.57,120.46,120.55,14179.0,98.5178,98.5833,98.4933,98.5669,14179.0
2019-11-26 15:30:00,120.54,120.64,120.53,120.56,14124.0,98.5587,98.6405,98.5505,98.5751,14124.0
2019-11-26 15:35:00,120.54,120.63,120.46,120.58,15009.0,98.5587,98.6323,98.4933,98.5914,15009.0
2019-11-26 15:40:00,120.58,120.6,120.54,120.55,24801.0,98.5914,98.6078,98.5587,98.5669,24801.0
2019-11-26 15:45:00,120.55,120.82,120.49,120.72,120152.0,98.5669,98.7877,98.5178,98.7059,120152.0
2019-11-26 15:50:00,120.7,120.77,120.62,120.76,69967.0,98.6895,98.7468,98.6241,98.7386,69967.0
2019-11-26 15:55:00,120.76,120.82,120.62,120.64,150684.0,98.7386,98.7877,98.6241,98.6405,150684.0
2019-11-27 09:30:00,120.67,120.96,120.49,120.65,30671.0,98.665,98.9021,98.5178,98.6487,30671.0
2019-11-27 09:35:00,120.64,120.76,120.46,120.67,10091.0,98.6405,98.7386,98.4933,98.665,10091.0
2019-11-27 09:40:00,120.65,120.67,120.39,120.67,9314.0,98.6487,98.665,98.4361,98.665,9314.0
2019-11-27 09:45:00,120.67,120.73,120.42,120.66,8360.0,98.665,98.7141,98.4606,98.6568,8360.0
2019-11-27 09:50:00,120.69,120.91,120.69,120.73,4539.0,98.6814,98.8613,98.6814,98.7141,4539.0
2019-11-27 09:55:00,120.73,120.73,120.53,120.62,7200.0,98.7141,98.7141,98.5505,98.6241,7200.0
2019-11-27 10:00:00,120.67,120.89,120.62,120.67,7112.0,98.665,98.8449,98.6241,98.665,7112.0
2019-11-27 10:05:00,120.77,120.88,120.68,120.72,7840.0,98.7468,98.8367,98.6732,98.7059,7840.0
2019-11-27 10:10:00,120.69,120.83,120.67,120.83,4041.0,98.6814,98.7958,98.665,98.7958,4041.0
2019-11-27 10:15:00,120.8,120.92,120.78,120.82,8640.0,98.7713,98.8694,98.755,98.7877,8640.0
2019-11-27 10:20:00,120.85,120.9,120.77,120.77,6732.0,98.8122,98.8531,98.7468,98.7468,6732.0
2019-11-27 10:25:00,120.83,120.85,120.76,120.8,4320.0,98.7958,98.8122,98.7386,98.7713,4320.0
2019-11-27 10:30:00,120.8,120.91,120.76,120.87,4098.0,98.7713,98.8613,98.7386,98.8285,4098.0
2019-11-27 10:35:00,120.83,120.92,120.73,120.86,4160.0,98.7958,98.8694,98.7141,98.8204,4160.0
2019-11-27 10:40:00,120.89,120.99,120.87,120.94,5984.0,98.8449,98.9267,98.8285,98.8858,5984.0
2019-11-27 10:45:00,120.91,121.19,120.86,121.04,11164.0,98.8613,99.0902,98.8204,98.9675,11164.0
2019-11-27 10:50:00,121.04,121.1,121.0,121.0,3731.0,98.9675,99.0166,98.9348,98.9348,3731.0
2019-11-27 10:55:00,121.0,121.07,120.88,120.91,9454.0,98.9348,98.9921,98.8367,98.8613,9454.0
2019-11-27 11:00:00,120.89,120.97,120.86,120.97,5859.0,98.8449,98.9103,98.8204,98.9103,5859.0
2019-11-27 11:05:00,120.97,120.99,120.9,120.91,4663.0,98.9103,98.9267,98.8531,98.8613,4663.0
2019-11-27 11:10:00,120.9,121.06,120.86,121.06,5044.0,98.8531,98.9839,98.8204,98.9839,5044.0
2019-11-27 11:15:00,121.05,121.1,120.97,120.98,4377.0,98.9757,99.0166,98.9103,98.9185,4377.0
2019-11-27 11:20:00,120.97,121.14,120.97,121.14,3215.0,98.9103,99.0493,98.9103,99.0493,3215.0
2019-11-27 11:25:00,121.13,121.21,121.07,121.17,3640.0,99.0411,99.1065,98.9921,99.0738,3640.0
2019-11-27 11:30:00,121.19,121.25,121.13,121.21,5083.0,99.0902,99.1393,99.0411,99.1065,5083.0
2019-11-27 11:35:00,121.23,121.26,121.21,121.23,2301.0,99.1229,99.1474,99.1065,99.1229,2301.0
2019-11-27 11:40:00,121.26,121.26,121.17,121.18,2711.0,99.1474,99.1474,99.0738,99.082,2711.0
2019-11-27 11:45:00,121.15,121.15,121.03,121.08,4503.0,99.0575,99.0575,98.9594,99.0003,4503.0
2019-11-27 11:50:00,121.08,121.19,121.07,121.1,5239.0,99.0003,99.0902,98.9921,99.0166,5239.0
2019-11-27 11:55:00,121.07,121.11,121.01,121.06,8660.0,98.9921,99.0248,98.943,98.9839,8660.0
2019-11-27 12:00:00,121.08,121.28,121.07,121.22,7893.0,99.0003,99.1638,98.9921,99.1147,7893.0
2019-11-27 12:05:00,121.22,121.28,121.14,121.14,21442.0,99.1147,99.1638,99.0493,99.0493,21442.0
2019-11-27 12:10:00,121.14,121.17,121.12,121.17,6306.0,99.0493,99.0738,99.033,99.0738,6306.0
2019-11-27 12:15:00,121.18,121.2,121.12,121.12,3470.0,99.082,99.0984,99.033,99.033,3470.0
2019-11-27 12:20:00,121.14,121.15,120.9,120.91,6818.0,99.0493,99.0575,98.8531,98.8613,6818.0
2019-11-27 12:25:00,120.9,121.02,120.89,120.95,5484.0,98.8531,98.9512,98.8449,98.894,5484.0
2019-11-27 12:30:00,120.93,120.96,120.86,120.92,3236.0,98.8776,98.9021,98.8204,98.8694,3236.0
2019-11-27 12:35:00,120.93,121.05,120.83,121.01,45081.0,98.8776,98.9757,98.7958,98.943,45081.0
2019-11-27 12:40:00,121.03,121.11,120.94,121.0,10201.0,98.9594,99.0248,98.8858,98.9348,10201.0
2019-11-27 12:45:00,120.98,121.11,120.94,120.94,13309.0,98.9185,99.0248,98.8858,98.8858,13309.0
2019-11-27 12:50:00,120.9,121.01,120.82,120.83,15256.0,98.8531,98.943,98.7877,98.7958,15256.0
2019-11-27 12:55:00,120.87,120.94,120.78,120.86,18052.0,98.8285,98.8858,98.755,98.8204,18052.0
2019-11-27 13:00:00,120.89,120.97,120.88,120.91,12131.0,98.8449,98.9103,98.8367,98.8613,12131.0
2019-11-27 13:05:00,120.92,120.99,120.87,120.87,12461.0,98.8694,98.9267,98.8285,98.8285,12461.0
2019-11-27 13:10:00,120.93,120.96,120.84,120.96,9898.0,98.8776,98.9021,98.804,98.9021,9898.0
2019-11-27 13:15:00,120.99,121.09,120.96,121.04,5076.0,98.9267,99.0084,98.9021,98.9675,5076.0
2019-11-27 13:20:00,121.09,121.11,121.03,121.07,4169.0,99.0084,99.0248,98.9594,98.9921,4169.0
2019-11-27 13:25:00,121.05,121.08,120.97,121.01,6947.0,98.9757,99.0003,98.9103,98.943,6947.0
2019-11-27 13:30:00,121.01,121.05,120.91,120.92,9342.0,98.943,98.9757,98.8613,98.8694,9342.0
2019-11-27 13:35:00,120.95,120.99,120.9,120.93,5626.0,98.894,98.9267,98.8531,98.8776,5626.0
2019-11-27 13:40:00,120.93,120.98,120.86,120.86,8963.0,98.8776,98.9185,98.8204,98.8204,8963.0
2019-11-27 13:45:00,120.87,120.96,120.84,120.92,15778.0,98.8285,98.9021,98.804,98.8694,15778.0
2019-11-27 13:50:00,120.93,120.96,120.82,120.85,16371.0,98.8776,98.9021,98.7877,98.8122,16371.0
2019-11-27 13:55:00,120.85,120.97,120.85,120.9,15718.0,98.8122,98.9103,98.8122,98.8531,15718.0
2019-11-27 14:00:00,120.88,120.92,120.82,120.86,12183.0,98.8367,98.8694,98.7877,98.8204,12183.0
2019-11-27 14:05:00,120.86,120.92,120.85,120.92,7696.0,98.8204,98.8694,98.8122,98.8694,7696.0
2019-11-27 14:10:00,120.9,120.97,120.9,120.94,27202.0,98.8531,98.9103,98.8531,98.8858,27202.0
2019-11-27 14:15:00,120.94,120.96,120.88,120.9,5433.0,98.8858,98.9021,98.8367,98.8531,5433.0
2019-11-27 14:20:00,120.9,120.93,120.89,120.93,3150.0,98.8531,98.8776,98.8449,98.8776,3150.0
2019-11-27 14:25:00,120.93,120.93,120.83,120.83,9245.0,98.8776,98.8776,98.7958,98.7958,9245.0
2019-11-27 14:30:00,120.83,120.83,120.76,120.76,9685.0,98.7958,98.7958,98.7386,98.7386,9685.0
2019-11-27 14:35:00,120.76,120.78,120.73,120.77,6775.0,98.7386,98.755,98.7141,98.7468,6775.0
2019-11-27 14:40:00,120.76,120.8,120.74,120.74,13586.0,98.7386,98.7713,98.7223,98.7223,13586.0
2019-11-27 14:45:00,120.72,120.79,120.69,120.74,6182.0,98.7059,98.7631,98.6814,98.7223,6182.0
2019-11-27 14:50:00,120.73,120.78,120.72,120.78,8080.0,98.7141,98.755,98.7059,98.755,8080.0
2019-11-27 14:55:00,120.82,120.82,120.75,120.82,10513.0,98.7877,98.7877,98.7304,98.7877,10513.0
2019-11-27 15:00:00,120.8,120.9,120.75,120.87,17645.0,98.7713,98.8531,98.7304,98.8285,17645.0
2019-11-27 15:05:00,120.9,120.93,120.79,120.81,42933.0,98.8531,98.8776,98.7631,98.7795,42933.0
2019-11-27 15:10:00,120.8,120.9,120.79,120.86,29739.0,98.7713,98.8531,98.7631,98.8204,29739.0
2019-11-27 15:15:00,120.88,120.93,120.86,120.92,11058.0,98.8367,98.8776,98.8204,98.8694,11058.0
2019-11-27 15:20:00,120.91,121.02,120.91,120.96,12951.0,98.8613,98.9512,98.8613,98.9021,12951.0
2019-11-27 15:25:00,120.98,121.09,120.96,121.09,5056.0,98.9185,99.0084,98.9021,99.0084,5056.0
2019-11-27 15:30:00,121.1,121.11,121.02,121.04,21188.0,99.0166,99.0248,98.9512,98.9675,21188.0
2019-11-27 15:35:00,121.04,121.16,121.04,121.07,7501.0,98.9675,99.0657,98.9675,98.9921,7501.0
2019-11-27 15:40:00,121.08,121.18,121.07,121.08,10414.0,99.0003,99.082,98.9921,99.0003,10414.0
2019-11-27 15:45:00,121.07,121.21,121.05,121.18,14088.0,98.9921,99.1065,98.9757,99.082,14088.0
2019-11-27 15:50:00,121.19,121.25,121.15,121.16,30440.0,99.0902,99.1393,99.0575,99.0657,30440.0
2019-11-27 15:55:00,121.16,121.37,121.16,121.26,85173.0,99.0657,99.2374,99.0657,99.1474,85173.0
2019-11-29 09:30:00,121.0,121.56,120.85,120.85,17576.0,98.9348,99.3927,98.8122,98.8122,17576.0
2019-11-29 09:35:00,120.96,121.27,120.69,121.21,7039.0,98.9021,99.1556,98.6814,99.1065,7039.0
2019-11-29 09:40:00,121.25,121.34,120.98,121.02,1546.0,99.1393,99.2128,98.9185,98.9512,1546.0
2019-11-29 09:45:00,121.0,121.04,120.94,121.04,2872.0,98.9348,98.9675,98.8858,98.9675,2872.0
2019-11-29 09:50:00,120.95,121.08,120.94,121.03,2072.0,98.894,99.0003,98.8858,98.9594,2072.0
2019-11-29 09:55:00,120.99,121.11,120.99,121.0,1306.0,98.9267,99.0248,98.9267,98.9348,1306.0
2019-11-29 10:00:00,120.99,121.06,120.94,120.98,7319.0,98.9267,98.9839,98.8858,98.9185,7319.0
2019-11-29 10:05:00,120.99,121.12,120.99,121.1,1752.0,98.9267,99.033,98.9267,99.0166,1752.0
2019-11-29 10:10:00,121.08,121.18,121.01,121.07,2912.0,99.0003,99.082,98.943,98.9921,2912.0
2019-11-29 10:15:00,121.05,121.17,121.01,121.01,2206.0,98.9757,99.0738,98.943,98.943,2206.0
2019-11-29 10:20:00,121.04,121.09,120.98,121.01,3703.0,98.9675,99.0084,98.9185,98.943,3703.0
2019-11-29 10:25:00,121.02,121.06,120.94,120.96,4517.0,98.9512,98.9839,98.8858,98.9021,4517.0
2019-11-29 10:30:00,120.97,121.01,120.96,121.0,2103.0,98.9103,98.943,98.9021,98.9348,2103.0
2019-11-29 10:35:00,120.97,121.05,120.96,120.96,1883.0,98.9103,98.9757,98.9021,98.9021,1883.0
2019-11-29 10:40:00,121.0,121.0,120.85,120.86,4101.0,98.9348,98.9348,98.8122,98.8204,4101.0
2019-11-29 10:45:00,120.88,120.96,120.85,120.92,3039.0,98.8367,98.9021,98.8122,98.8694,3039.0
2019-11-29 10:50:00,120.91,121.07,120.9,121.05,3296.0,98.8613,98.9921,98.8531,98.9757,3296.0
2019-11-29 10:55:00,121.07,121.17,121.07,121.09,3300.0,98.9921,99.0738,98.9921,99.0084,3300.0
2019-11-29 11:00:00,121.08,121.14,121.06,121.1,2902.0,99.0003,99.0493,98.9839,99.0166,2902.0
2019-11-29 11:05:00,121.12,121.14,121.04,121.05,1400.0,99.033,99.0493,98.9675,98.9757,1400.0
2019-11-29 11:10:00,121.07,121.27,121.06,121.23,2415.0,98.9921,99.1556,98.9839,99.1229,2415.0
2019-11-29 11:15:00,121.19,121.23,121.14,121.14,4387.0,99.0902,99.1229,99.0493,99.0493,4387.0
2019-11-29 11:20:00,121.09,121.1,120.97,120.99,1808.0,99.0084,99.0166,98.9103,98.9267,1808.0
2019-11-29 11:25:00,120.98,121.1,120.97,121.1,3275.0,98.9185,99.0166,98.9103,99.0166,3275.0
2019-11-29 11:30:00,121.09,121.16,121.07,121.13,2149.0,99.0084,99.0657,98.9921,99.0411,2149.0
2019-11-29 11:35:00,121.1,121.16,121.06,121.16,2508.0,99.0166,99.0657,98.9839,99.0657,2508.0
2019-11-29 11:40:00,121.15,121.17,121.09,121.09,3108.0,99.0575,99.0738,99.0084,99.0084,3108.0
2019-11-29 11:45:00,121.09,121.1,121.01,121.01,3600.0,99.0084,99.0166,98.943,98.943,3600.0
2019-11-29 11:50:00,121.0,121.03,120.89,121.0,7384.0,98.9348,98.9594,98.8449,98.9348,7384.0
2019-11-29 11:55:00,120.99,121.06,120.99,121.04,2994.0,98.9267,98.9839,98.9267,98.9675,2994.0
2019-11-29 12:00:00,121.01,121.01,120.93,120.96,3649.0,98.943,98.943,98.8776,98.9021,3649.0
2019-11-29 12:05:00,120.98,121.04,120.97,120.98,8681.0,98.9185,98.9675,98.9103,98.9185,8681.0
2019-11-29 12:10:00,120.97,120.99,120.95,120.97,3400.0,98.9103,98.9267,98.894,98.9103,3400.0
2019-11-29 12:15:00,120.97,120.99,120.84,120.87,5360.0,98.9103,98.9267,98.804,98.8285,5360.0
2019-11-29 12:20:00,120.88,120.88,120.79,120.79,4909.0,98.8367,98.8367,98.7631,98.7631,4909.0
2019-11-29 12:25:00,120.8,120.8,120.67,120.72,5593.0,98.7713,98.7713,98.665,98.7059,5593.0
2019-11-29 12:30:00,120.72,120.79,120.7,120.73,5031.0,98.7059,98.7631,98.6895,98.7141,5031.0
2019-11-29 12:35:00,120.71,120.8,120.67,120.75,6001.0,98.6977,98.7713,98.665,98.7304,6001.0
2019-11-29 12:40:00,120.75,120.78,120.72,120.73,6054.0,98.7304,98.755,98.7059,98.7141,6054.0
2019-11-29 12:45:00,120.75,120.76,120.65,120.66,10409.0,98.7304,98.7386,98.6487,98.6568,10409.0
2019-11-29 12:50:00,120.68,120.92,120.68,120.8,13486.0,98.6732,98.8694,98.6732,98.7713,13486.0
2019-11-29 12:55:00,120.81,121.09,120.8,120.92,50089.0,98.7795,99.0084,98.7713,98.8694,50089.0
2019-12-02 09:30:00,120.92,120.99,119.51,120.06,23100.0,98.8694,98.9267,97.7166,98.1663,23100.0
2019-12-02 09:35:00,120.33,120.34,119.9,119.9,2738.0,98.387,98.3952,98.0354,98.0354,2738.0
2019-12-02 09:40:00,119.97,120.0,119.36,119.39,4263.0,98.0927,98.1172,97.5939,97.6184,4263.0
2019-12-02 09:45:00,119.48,119.58,119.15,119.31,9738.0,97.692,97.7738,97.4222,97.553,9738.0
2019-12-02 09:50:00,119.29,119.4,119.14,119.17,5739.0,97.5367,97.6266,97.414,97.4386,5739.0
2019-12-02 09:55:00,119.21,119.21,119.0,119.03,7371.0,97.4713,97.4713,97.2996,97.3241,7371.0
2019-12-02 10:00:00,118.91,119.43,118.91,119.42,8489.0,97.226,97.6511,97.226,97.643,8489.0
2019-12-02 10:05:00,119.34,119.37,119.1,119.23,4429.0,97.5776,97.6021,97.3813,97.4876,4429.0
2019-12-02 10:10:00,119.26,119.42,119.25,119.25,3443.0,97.5121,97.643,97.504,97.504,3443.0
2019-12-02 10:15:00,119.27,119.41,119.27,119.32,2003.0,97.5203,97.6348,97.5203,97.5612,2003.0
2019-12-02 10:20:00,119.3,119.32,119.21,119.29,1825.0,97.5448,97.5612,97.4713,97.5367,1825.0
2019-12-02 10:25:00,119.27,119.31,119.16,119.23,3250.0,97.5203,97.553,97.4304,97.4876,3250.0
2019-12-02 10:30:00,119.22,119.3,119.19,119.29,8322.0,97.4794,97.5448,97.4549,97.5367,8322.0
2019-12-02 10:35:00,119.26,119.26,118.96,119.24,6864.0,97.5121,97.5121,97.2668,97.4958,6864.0
2019-12-02 10:40:00,119.23,119.29,119.2,119.24,6634.0,97.4876,97.5367,97.4631,97.4958,6634.0
2019-12-02 10:45:00,119.22,119.38,119.17,119.27,5819.0,97.4794,97.6103,97.4386,97.5203,5819.0
2019-12-02 10:50:00,119.21,119.26,119.14,119.25,3981.0,97.4713,97.5121,97.414,97.504,3981.0
2019-12-02 10:55:00,119.26,119.36,119.25,119.28,5130.0,97.5121,97.5939,97.504,97.5285,5130.0
2019-12-02 11:00:00,119.3,119.34,119.12,119.17,3923.0,97.5448,97.5776,97.3977,97.4386,3923.0
2019-12-02 11:05:00,119.16,119.19,119.12,119.14,3563.0,97.4304,97.4549,97.3977,97.414,3563.0
2019-12-02 11:10:00,119.15,119.26,119.14,119.24,2832.0,97.4222,97.5121,97.414,97.4958,2832.0
2019-12-02 11:15:00,119.28,119.33,119.24,119.32,2161.0,97.5285,97.5694,97.4958,97.5612,2161.0
2019-12-02 11:20:00,119.4,119.4,119.3,119.31,4854.0,97.6266,97.6266,97.5448,97.553,4854.0
2019-12-02 11:25:00,119.34,119.42,119.34,119.41,4944.0,97.5776,97.643,97.5776,97.6348,4944.0
2019-12-02 11:30:00,119.44,119.48,119.21,119.29,24150.0,97.6593,97.692,97.4713,97.5367,24150.0
2019-12-02 11:35:00,119.3,119.44,119.24,119.44,3294.0,97.5448,97.6593,97.4958,97.6593,3294.0
2019-12-02 11:40:00,119.42,119.66,119.39,119.56,24790.0,97.643,97.8392,97.6184,97.7574,24790.0
2019-12-02 11:45:00,119.56,119.56,119.38,119.43,3342.0,97.7574,97.7574,97.6103,97.6511,3342.0
2019-12-02 11:50:00,119.47,119.58,119.47,119.54,5368.0,97.6838,97.7738,97.6838,97.7411,5368.0
2019-12-02 11:55:00,119.55,119.55,119.5,119.5,1053.0,97.7493,97.7493,97.7084,97.7084,1053.0
2019-12-02 12:00:00,119.51,119.59,119.5,119.59,2024.0,97.7166,97.782,97.7084,97.782,2024.0
2019-12-02 12:05:00,119.59,119.74,119.57,119.71,4423.0,97.782,97.9046,97.7656,97.8801,4423.0
2019-12-02 12:10:00,119.71,119.74,119.58,119.66,5406.0,97.8801,97.9046,97.7738,97.8392,5406.0
2019-12-02 12:15:00,119.67,119.68,119.55,119.56,3141.0,97.8474,97.8556,97.7493,97.7574,3141.0
2019-12-02 12:20:00,119.57,119.63,119.54,119.56,6291.0,97.7656,97.8147,97.7411,97.7574,6291.0
2019-12-02 12:25:00,119.55,119.61,119.5,119.51,4131.0,97.7493,97.7983,97.7084,97.7166,4131.0
2019-12-02 12:30:00,119.57,119.58,119.34,119.34,2223.0,97.7656,97.7738,97.5776,97.5776,2223.0
2019-12-02 12:35:00,119.31,119.34,119.25,119.31,3036.0,97.553,97.5776,97.504,97.553,3036.0
2019-12-02 12:40:00,119.31,119.41,119.31,119.35,4638.0,97.553,97.6348,97.553,97.5857,4638.0
2019-12-02 12:45:00,119.39,119.45,119.34,119.34,2335.0,97.6184,97.6675,97.5776,97.5776,2335.0
2019-12-02 12:50:00,119.36,119.4,119.34,119.39,4145.0,97.5939,97.6266,97.5776,97.6184,4145.0
2019-12-02 12:55:00,119.43,119.51,119.41,119.42,4944.0,97.6511,97.7166,97.6348,97.643,4944.0
2019-12-02 13:00:00,119.45,119.55,119.45,119.55,3895.0,97.6675,97.7493,97.6675,97.7493,3895.0
2019-12-02 13:05:00,119.53,119.65,119.49,119.65,2257.0,97.7329,97.831,97.7002,97.831,2257.0
2019-12-02 13:10:00,119.67,119.69,119.6,119.63,2602.0,97.8474,97.8637,97.7901,97.8147,2602.0
2019-12-02 13:15:00,119.63,119.71,119.61,119.67,7879.0,97.8147,97.8801,97.7983,97.8474,7879.0
2019-12-02 13:20:00,119.67,119.67,119.54,119.55,2655.0,97.8474,97.8474,97.7411,97.7493,2655.0
2019-12-02 13:25:00,119.56,119.72,119.56,119.72,3962.0,97.7574,97.8883,97.7574,97.8883,3962.0
2019-12-02 13:30:00,119.71,119.82,119.66,119.7,8371.0,97.8801,97.97,97.8392,97.8719,8371.0
2019-12-02 13:35:00,119.72,119.73,119.63,119.63,3507.0,97.8883,97.8964,97.8147,97.8147,3507.0
2019-12-02 13:40:00,119.63,119.66,119.6,119.65,3708.0,97.8147,97.8392,97.7901,97.831,3708.0
2019-12-02 13:45:00,119.65,119.65,119.52,119.58,3896.0,97.831,97.831,97.7247,97.7738,3896.0
2019-12-02 13:50:00,119.6,119.63,119.44,119.47,14565.0,97.7901,97.8147,97.6593,97.6838,14565.0
2019-12-02 13:55:00,119.48,119.52,119.46,119.48,13324.0,97.692,97.7247,97.6757,97.692,13324.0
2019-12-02 14:00:00,119.48,119.48,119.37,119.38,2741.0,97.692,97.692,97.6021,97.6103,2741.0
2019-12-02 14:05:00,119.37,119.53,119.35,119.51,24041.0,97.6021,97.7329,97.5857,97.7166,24041.0
2019-12-02 14:10:00,119.52,119.72,119.52,119.58,30216.0,97.7247,97.8883,97.7247,97.7738,30216.0
2019-12-02 14:15:00,119.61,119.78,119.61,119.67,29884.0,97.7983,97.9373,97.7983,97.8474,29884.0
2019-12-02 14:20:00,119.68,119.68,119.55,119.62,8618.0,97.8556,97.8556,97.7493,97.8065,8618.0
2019-12-02 14:25:00,119.62,119.68,119.49,119.5,14862.0,97.8065,97.8556,97.7002,97.7084,14862.0
2019-12-02 14:30:00,119.48,119.62,119.48,119.55,6114.0,97.692,97.8065,97.692,97.7493,6114.0
2019-12-02 14:35:00,119.56,119.57,119.47,119.52,4340.0,97.7574,97.7656,97.6838,97.7247,4340.0
2019-12-02 14:40:00,119.5,119.55,119.41,119.43,28008.0,97.7084,97.7493,97.6348,97.6511,28008.0
2019-12-02 14:45:00,119.45,119.56,119.41,119.49,23490.0,97.6675,97.7574,97.6348,97.7002,23490.0
2019-12-02 14:50:00,119.52,119.53,119.42,119.5,14324.0,97.7247,97.7329,97.643,97.7084,14324.0
2019-12-02 14:55:00,119.47,119.5,119.42,119.49,28751.0,97.6838,97.7084,97.643,97.7002,28751.0
2019-12-02 15:00:00,119.5,119.67,119.49,119.67,11084.0,97.7084,97.8474,97.7002,97.8474,11084.0
2019-12-02 15:05:00,119.67,119.68,119.51,119.54,7914.0,97.8474,97.8556,97.7166,97.7411,7914.0
2019-12-02 15:10:00,119.54,119.57,119.49,119.5,4265.0,97.7411,97.7656,97.7002,97.7084,4265.0
2019-12-02 15:15:00,119.48,119.73,119.45,119.7,21969.0,97.692,97.8964,97.6675,97.8719,21969.0
2019-12-02 15:20:00,119.69,119.69,119.57,119.6,3958.0,97.8637,97.8637,97.7656,97.7901,3958.0
2019-12-02 15:25:00,119.6,119.62,119.56,119.59,3877.0,97.7901,97.8065,97.7574,97.782,3877.0
2019-12-02 15:30:00,119.61,119.72,119.56,119.62,11015.0,97.7983,97.8883,97.7574,97.8065,11015.0
2019-12-02 15:35:00,119.62,119.67,119.55,119.63,6742.0,97.8065,97.8474,97.7493,97.8147,6742.0
2019-12-02 15:40:00,119.63,119.72,119.62,119.69,16781.0,97.8147,97.8883,97.8065,97.8637,16781.0
2019-12-02 15:45:00,119.7,119.74,119.61,119.64,15008.0,97.8719,97.9046,97.7983,97.8228,15008.0
2019-12-02 15:50:00,119.63,119.63,119.38,119.48,33864.0,97.8147,97.8147,97.6103,97.692,33864.0
2019-12-02 15:55:00,119.48,119.62,119.24,119.27,102616.0,97.692,97.8065,97.4958,97.5203,102616.0
2019-12-03 09:30:00,119.32,119.63,119.04,119.43,19208.0,97.5612,97.8147,97.3323,97.6511,19208.0
2019-12-03 09:35:00,119.45,119.72,118.91,118.91,15876.0,97.6675,97.8883,97.226,97.226,15876.0
2019-12-03 09:40:00,118.98,119.14,118.57,118.63,24718.0,97.2832,97.414,96.948,96.997,24718.0
2019-12-03 09:45:00,118.57,118.76,118.56,118.66,25951.0,96.948,97.1033,96.9398,97.0216,25951.0
2019-12-03 09:50:00,118.63,119.02,118.57,118.81,25596.0,96.997,97.3159,96.948,97.1442,25596.0
2019-12-03 09:55:00,118.77,118.97,118.7,118.8,16866.0,97.1115,97.275,97.0543,97.136,16866.0
2019-12-03 10:00:00,118.79,118.92,118.74,118.74,17601.0,97.1278,97.2341,97.087,97.087,17601.0
2019-12-03 10:05:00,118.8,118.8,118.46,118.61,7057.0,97.136,97.136,96.858,96.9807,7057.0
2019-12-03 10:10:00,118.6,118.93,118.6,118.89,20686.0,96.9725,97.2423,96.9725,97.2096,20686.0
2019-12-03 10:15:00,118.93,118.99,118.77,118.88,18522.0,97.2423,97.2914,97.1115,97.2014,18522.0
2019-12-03 10:20:00,118.87,118.88,118.74,118.8,23234.0,97.1933,97.2014,97.087,97.136,23234.0
2019-12-03 10:25:00,118.86,118.87,118.6,118.69,15731.0,97.1851,97.1933,96.9725,97.0461,15731.0
2019-12-03 10:30:00,118.64,118.81,118.64,118.78,9797.0,97.0052,97.1442,97.0052,97.1197,9797.0
2019-12-03 10:35:00,118.8,118.91,118.69,118.91,12317.0,97.136,97.226,97.0461,97.226,12317.0
2019-12-03 10:40:00,118.9,118.91,118.75,118.75,6864.0,97.2178,97.226,97.0951,97.0951,6864.0
2019-12-03 10:45:00,118.76,118.81,118.66,118.74,10194.0,97.1033,97.1442,97.0216,97.087,10194.0
2019-12-03 10:50:00,118.72,118.75,118.67,118.7,8345.0,97.0706,97.0951,97.0297,97.0543,8345.0
2019-12-03 10:55:00,118.67,118.79,118.54,118.78,28886.0,97.0297,97.1278,96.9234,97.1197,28886.0
2019-12-03 11:00:00,118.8,118.87,118.66,118.66,6739.0,97.136,97.1933,97.0216,97.0216,6739.0
2019-12-03 11:05:00,118.65,118.69,118.58,118.66,18702.0,97.0134,97.0461,96.9561,97.0216,18702.0
2019-12-03 11:10:00,118.65,118.7,118.59,118.67,12413.0,97.0134,97.0543,96.9643,97.0297,12413.0
2019-12-03 11:15:00,118.68,118.68,118.58,118.62,8909.0,97.0379,97.0379,96.9561,96.9888,8909.0
2019-12-03 11:20:00,118.61,118.67,118.6,118.67,4502.0,96.9807,97.0297,96.9725,97.0297,4502.0
2019-12-03 11:25:00,118.7,118.95,118.64,118.94,10006.0,97.0543,97.2587,97.0052,97.2505,10006.0
2019-12-03 11:30:00,118.93,118.95,118.82,118.85,7370.0,97.2423,97.2587,97.1524,97.1769,7370.0
2019-12-03 11:35:00,118.9,118.97,118.89,118.95,5946.0,97.2178,97.275,97.2096,97.2587,5946.0
2019-12-03 11:40:00,118.92,119.03,118.88,119.01,21561.0,97.2341,97.3241,97.2014,97.3077,21561.0
2019-12-03 11:45:00,118.98,119.04,118.9,118.96,4100.0,97.2832,97.3323,97.2178,97.2668,4100.0
2019-12-03 11:50:00,118.89,118.94,118.79,118.81,8261.0,97.2096,97.2505,97.1278,97.1442,8261.0
2019-12-03 11:55:00,118.79,118.84,118.65,118.69,3846.0,97.1278,97.1687,97.0134,97.0461,3846.0
2019-12-03 12:00:00,118.69,118.74,118.64,118.65,5801.0,97.0461,97.087,97.0052,97.0134,5801.0
2019-12-03 12:05:00,118.67,118.76,118.63,118.69,4115.0,97.0297,97.1033,96.997,97.0461,4115.0
2019-12-03 12:10:00,118.69,118.71,118.53,118.55,3373.0,97.0461,97.0624,96.9153,96.9316,3373.0
2019-12-03 12:15:00,118.53,118.59,118.52,118.57,3793.0,96.9153,96.9643,96.9071,96.948,3793.0
2019-12-03 12:20:00,118.58,118.6,118.54,118.56,1700.0,96.9561,96.9725,96.9234,96.9398,1700.0
2019-12-03 12:25:00,118.6,118.6,118.45,118.5,6373.0,96.9725,96.9725,96.8499,96.8907,6373.0
2019-12-03 12:30:00,118.47,118.53,118.37,118.4,4782.0,96.8662,96.9153,96.7844,96.809,4782.0
2019-12-03 12:35:00,118.41,118.42,118.36,118.38,6852.0,96.8171,96.8253,96.7763,96.7926,6852.0
2019-12-03 12:40:00,118.4,118.48,118.33,118.33,12248.0,96.809,96.8744,96.7517,96.7517,12248.0
2019-12-03 12:45:00,118.33,118.41,118.33,118.38,10289.0,96.7517,96.8171,96.7517,96.7926,10289.0
2019-12-03 12:50:00,118.38,118.39,118.23,118.26,7990.0,96.7926,96.8008,96.67,96.6945,7990.0
2019-12-03 12:55:00,118.3,118.36,118.27,118.3,20225.0,96.7272,96.7763,96.7027,96.7272,20225.0
2019-12-03 13:00:00,118.3,118.39,118.28,118.32,72435.0,96.7272,96.8008,96.7109,96.7436,72435.0
2019-12-03 13:05:00,118.3,118.33,118.24,118.24,9322.0,96.7272,96.7517,96.6781,96.6781,9322.0
2019-12-03 13:10:00,118.24,118.53,118.22,118.4,43341.0,96.6781,96.9153,96.6618,96.809,43341.0
2019-12-03 13:15:00,118.4,118.51,118.37,118.47,5039.0,96.809,96.8989,96.7844,96.8662,5039.0
2019-12-03 13:20:00,118.48,118.57,118.44,118.45,10953.0,96.8744,96.948,96.8417,96.8499,10953.0
2019-12-03 13:25:00,118.46,118.54,118.4,118.4,5357.0,96.858,96.9234,96.809,96.809,5357.0
2019-12-03 13:30:00,118.42,118.48,118.39,118.48,5552.0,96.8253,96.8744,96.8008,96.8744,5552.0
2019-12-03 13:35:00,118.45,118.52,118.42,118.44,7564.0,96.8499,96.9071,96.8253,96.8417,7564.0
2019-12-03 13:40:00,118.47,118.49,118.4,118.44,13339.0,96.8662,96.8826,96.809,96.8417,13339.0
2019-12-03 13:45:00,118.44,118.48,118.39,118.39,7196.0,96.8417,96.8744,96.8008,96.8008,7196.0
2019-12-03 13:50:00,118.4,118.48,118.36,118.43,8811.0,96.809,96.8744,96.7763,96.8335,8811.0
2019-12-03 13:55:00,118.41,118.47,118.41,118.45,6492.0,96.8171,96.8662,96.8171,96.8499,6492.0
2019-12-03 14:00:00,118.46,118.46,118.37,118.37,16025.0,96.858,96.858,96.7844,96.7844,16025.0
2019-12-03 14:05:00,118.35,118.4,118.26,118.3,8242.0,96.7681,96.809,96.6945,96.7272,8242.0
2019-12-03 14:10:00,118.28,118.31,118.21,118.25,7877.0,96.7109,96.7354,96.6536,96.6863,7877.0
2019-12-03 14:15:00,118.25,118.25,118.15,118.17,13204.0,96.6863,96.6863,96.6046,96.6209,13204.0
2019-12-03 14:20:00,118.18,118.18,117.95,118.09,21899.0,96.6291,96.6291,96.441,96.5555,21899.0
2019-12-03 14:25:00,118.13,118.13,118.05,118.08,7569.0,96.5882,96.5882,96.5228,96.5473,7569.0
2019-12-03 14:30:00,118.08,118.08,117.99,118.0,5198.0,96.5473,96.5473,96.4737,96.4819,5198.0
2019-12-03 14:35:00,118.0,118.0,117.93,117.96,6169.0,96.4819,96.4819,96.4247,96.4492,6169.0
2019-12-03 14:40:00,117.94,117.97,117.92,117.93,9023.0,96.4329,96.4574,96.4165,96.4247,9023.0
2019-12-03 14:45:00,117.94,117.95,117.92,117.94,4725.0,96.4329,96.441,96.4165,96.4329,4725.0
2019-12-03 14:50:00,117.94,117.95,117.87,117.88,7220.0,96.4329,96.441,96.3756,96.3838,7220.0
2019-12-03 14:55:00,117.87,117.87,117.77,117.78,9687.0,96.3756,96.3756,96.2939,96.302,9687.0
2019-12-03 15:00:00,117.79,117.82,117.78,117.8,5284.0,96.3102,96.3347,96.302,96.3184,5284.0
2019-12-03 15:05:00,117.8,117.83,117.71,117.8,70094.0,96.3184,96.3429,96.2448,96.3184,70094.0
2019-12-03 15:10:00,117.79,117.82,117.77,117.8,9856.0,96.3102,96.3347,96.2939,96.3184,9856.0
2019-12-03 15:15:00,117.8,117.91,117.76,117.86,24687.0,96.3184,96.4083,96.2857,96.3674,24687.0
2019-12-03 15:20:00,117.89,118.04,117.86,118.0,13539.0,96.392,96.5146,96.3674,96.4819,13539.0
2019-12-03 15:25:00,117.99,118.03,117.97,118.02,10483.0,96.4737,96.5064,96.4574,96.4983,10483.0
2019-12-03 15:30:00,118.03,118.19,118.02,118.1,9972.0,96.5064,96.6373,96.4983,96.5637,9972.0
2019-12-03 15:35:00,118.13,118.13,118.0,118.03,10321.0,96.5882,96.5882,96.4819,96.5064,10321.0
2019-12-03 15:40:00,118.02,118.08,118.02,118.05,17049.0,96.4983,96.5473,96.4983,96.5228,17049.0
2019-12-03 15:45:00,118.05,118.14,117.95,118.02,22866.0,96.5228,96.5964,96.441,96.4983,22866.0
2019-12-03 15:50:00,118.02,118.2,117.99,118.2,38538.0,96.4983,96.6454,96.4737,96.6454,38538.0
2019-12-03 15:55:00,118.17,118.21,118.05,118.1,48046.0,96.6209,96.6536,96.5228,96.5637,48046.0
2019-12-04 09:30:00,117.6,118.2,117.55,118.2,17747.0,96.1549,96.6454,96.114,96.6454,17747.0
2019-12-04 09:35:00,118.28,118.4,118.15,118.21,2254.0,96.7109,96.809,96.6046,96.6536,2254.0
2019-12-04 09:40:00,118.24,118.31,118.06,118.23,3702.0,96.6781,96.7354,96.531,96.67,3702.0
2019-12-04 09:45:00,118.36,118.78,118.3,118.68,17526.0,96.7763,97.1197,96.7272,97.0379,17526.0
2019-12-04 09:50:00,118.77,118.92,118.68,118.86,9546.0,97.1115,97.2341,97.0379,97.1851,9546.0
2019-12-04 09:55:00,118.91,119.07,118.81,119.02,8402.0,97.226,97.3568,97.1442,97.3159,8402.0
2019-12-04 10:00:00,118.91,119.06,118.76,118.85,10113.0,97.226,97.3486,97.1033,97.1769,10113.0
2019-12-04 10:05:00,118.95,119.11,118.82,118.82,12447.0,97.2587,97.3895,97.1524,97.1524,12447.0
2019-12-04 10:10:00,118.82,118.84,118.64,118.66,7786.0,97.1524,97.1687,97.0052,97.0216,7786.0
2019-12-04 10:15:00,118.62,118.78,118.5,118.71,20759.0,96.9888,97.1197,96.8907,97.0624,20759.0
2019-12-04 10:20:00,118.72,118.72,118.56,118.64,4237.0,97.0706,97.0706,96.9398,97.0052,4237.0
2019-12-04 10:25:00,118.58,118.6,118.38,118.38,5821.0,96.9561,96.9725,96.7926,96.7926,5821.0
2019-12-04 10:30:00,118.35,118.48,118.31,118.47,7434.0,96.7681,96.8744,96.7354,96.8662,7434.0
2019-12-04 10:35:00,118.49,118.61,118.46,118.5,8976.0,96.8826,96.9807,96.858,96.8907,8976.0
2019-12-04 10:40:00,118.47,118.57,118.47,118.5,10170.0,96.8662,96.948,96.8662,96.8907,10170.0
2019-12-04 10:45:00,118.51,118.7,118.49,118.59,18756.0,96.8989,97.0543,96.8826,96.9643,18756.0
2019-12-04 10:50:00,118.63,118.9,118.6,118.72,12699.0,96.997,97.2178,96.9725,97.0706,12699.0
2019-12-04 10:55:00,118.74,118.81,118.7,118.8,7968.0,97.087,97.1442,97.0543,97.136,7968.0
2019-12-04 11:00:00,118.73,118.85,118.73,118.77,8701.0,97.0788,97.1769,97.0788,97.1115,8701.0
2019-12-04 11:05:00,118.76,118.76,118.65,118.67,6676.0,97.1033,97.1033,97.0134,97.0297,6676.0
2019-12-04 11:10:00,118.67,118.7,118.62,118.62,10643.0,97.0297,97.0543,96.9888,96.9888,10643.0
2019-12-04 11:15:00,118.6,118.65,118.47,118.65,12718.0,96.9725,97.0134,96.8662,97.0134,12718.0
2019-12-04 11:20:00,118.66,118.96,118.65,118.96,3381.0,97.0216,97.2668,97.0134,97.2668,3381.0
2019-12-04 11:25:00,118.97,118.97,118.83,118.96,8001.0,97.275,97.275,97.1606,97.2668,8001.0
2019-12-04 11:30:00,118.97,119.0,118.76,118.82,11005.0,97.275,97.2996,97.1033,97.1524,11005.0
2019-12-04 11:35:00,118.85,118.98,118.81,118.98,5689.0,97.1769,97.2832,97.1442,97.2832,5689.0
2019-12-04 11:40:00,118.92,118.92,118.68,118.68,6686.0,97.2341,97.2341,97.0379,97.0379,6686.0
2019-12-04 11:45:00,118.67,118.79,118.66,118.78,5321.0,97.0297,97.1278,97.0216,97.1197,5321.0
2019-12-04 11:50:00,118.76,118.92,118.71,118.88,4510.0,97.1033,97.2341,97.0624,97.2014,4510.0
2019-12-04 11:55:00,118.87,118.91,118.84,118.89,3426.0,97.1933,97.226,97.1687,97.2096,3426.0
2019-12-04 12:00:00,118.89,118.9,118.76,118.85,4785.0,97.2096,97.2178,97.1033,97.1769,4785.0
2019-12-04 12:05:00,118.86,118.93,118.81,118.81,2638.0,97.1851,97.2423,97.1442,97.1442,2638.0
2019-12-04 12:10:00,118.8,118.8,118.75,118.78,5130.0,97.136,97.136,97.0951,97.1197,5130.0
2019-12-04 12:15:00,118.77,118.8,118.73,118.8,4520.0,97.1115,97.136,97.0788,97.136,4520.0
2019-12-04 12:20:00,118.78,118.78,118.65,118.67,7092.0,97.1197,97.1197,97.0134,97.0297,7092.0
2019-12-04 12:25:00,118.69,118.69,118.63,118.63,3106.0,97.0461,97.0461,96.997,96.997,3106.0
2019-12-04 12:30:00,118.62,118.64,118.5,118.64,21822.0,96.9888,97.0052,96.8907,97.0052,21822.0
2019-12-04 12:35:00,118.61,118.76,118.61,118.76,2763.0,96.9807,97.1033,96.9807,97.1033,2763.0
2019-12-04 12:40:00,118.76,118.78,118.72,118.72,4779.0,97.1033,97.1197,97.0706,97.0706,4779.0
2019-12-04 12:45:00,118.74,118.77,118.68,118.75,2650.0,97.087,97.1115,97.0379,97.0951,2650.0
2019-12-04 12:50:00,118.81,118.93,118.72,118.86,19791.0,97.1442,97.2423,97.0706,97.1851,19791.0
2019-12-04 12:55:00,118.83,118.85,118.76,118.77,8476.0,97.1606,97.1769,97.1033,97.1115,8476.0
2019-12-04 13:00:00,118.77,118.88,118.76,118.85,2409.0,97.1115,97.2014,97.1033,97.1769,2409.0
2019-12-04 13:05:00,118.87,118.9,118.83,118.83,1705.0,97.1933,97.2178,97.1606,97.1606,1705.0
2019-12-04 13:10:00,118.85,118.9,118.82,118.87,4754.0,97.1769,97.2178,97.1524,97.1933,4754.0
2019-12-04 13:15:00,118.88,118.88,118.79,118.8,3644.0,97.2014,97.2014,97.1278,97.136,3644.0
2019-12-04 13:20:00,118.8,118.9,118.79,118.87,5410.0,97.136,97.2178,97.1278,97.1933,5410.0
2019-12-04 13:25:00,118.88,118.9,118.77,118.79,5781.0,97.2014,97.2178,97.1115,97.1278,5781.0
2019-12-04 13:30:00,118.8,118.83,118.74,118.76,4755.0,97.136,97.1606,97.087,97.1033,4755.0
2019-12-04 13:35:00,118.76,118.84,118.75,118.81,4657.0,97.1033,97.1687,97.0951,97.1442,4657.0
2019-12-04 13:40:00,118.82,118.86,118.79,118.84,6013.0,97.1524,97.1851,97.1278,97.1687,6013.0
2019-12-04 13:45:00,118.82,118.83,118.72,118.72,5352.0,97.1524,97.1606,97.0706,97.0706,5352.0
2019-12-04 13:50:00,118.71,118.71,118.62,118.69,2909.0,97.0624,97.0624,96.9888,97.0461,2909.0
2019-12-04 13:55:00,118.68,118.79,118.66,118.76,5400.0,97.0379,97.1278,97.0216,97.1033,5400.0
2019-12-04 14:00:00,118.77,118.89,118.77,118.85,10410.0,97.1115,97.2096,97.1115,97.1769,10410.0
2019-12-04 14:05:00,118.82,118.86,118.79,118.82,6248.0,97.1524,97.1851,97.1278,97.1524,6248.0
2019-12-04 14:10:00,118.84,118.91,118.83,118.89,5533.0,97.1687,97.226,97.1606,97.2096,5533.0
2019-12-04 14:15:00,118.92,119.02,118.89,119.01,6882.0,97.2341,97.3159,97.2096,97.3077,6882.0
2019-12-04 14:20:00,119.01,119.11,119.0,119.06,5260.0,97.3077,97.3895,97.2996,97.3486,5260.0
2019-12-04 14:25:00,119.06,119.16,119.02,119.13,8325.0,97.3486,97.4304,97.3159,97.4058,8325.0
2019-12-04 14:30:00,119.14,119.15,119.12,119.14,5535.0,97.414,97.4222,97.3977,97.414,5535.0
2019-12-04 14:35:00,119.12,119.15,119.05,119.09,7435.0,97.3977,97.4222,97.3404,97.3731,7435.0
2019-12-04 14:40:00,119.09,119.12,119.05,119.09,7491.0,97.3731,97.3977,97.3404,97.3731,7491.0
2019-12-04 14:45:00,119.11,119.2,119.11,119.14,8271.0,97.3895,97.4631,97.3895,97.414,8271.0
2019-12-04 14:50:00,119.14,119.14,119.06,119.1,5585.0,97.414,97.414,97.3486,97.3813,5585.0
2019-12-04 14:55:00,119.11,119.22,119.11,119.18,6801.0,97.3895,97.4794,97.3895,97.4467,6801.0
2019-12-04 15:00:00,119.18,119.22,119.14,119.17,8103.0,97.4467,97.4794,97.414,97.4386,8103.0
2019-12-04 15:05:00,119.18,119.27,119.18,119.22,5947.0,97.4467,97.5203,97.4467,97.4794,5947.0
2019-12-04 15:10:00,119.23,119.23,119.12,119.14,7507.0,97.4876,97.4876,97.3977,97.414,7507.0
2019-12-04 15:15:00,119.15,119.15,119.11,119.13,5856.0,97.4222,97.4222,97.3895,97.4058,5856.0
2019-12-04 15:20:00,119.13,119.23,119.13,119.2,4431.0,97.4058,97.4876,97.4058,97.4631,4431.0
2019-12-04 15:25:00,119.2,119.25,119.15,119.22,19964.0,97.4631,97.504,97.4222,97.4794,19964.0
2019-12-04 15:30:00,119.21,119.23,119.11,119.23,14572.0,97.4713,97.4876,97.3895,97.4876,14572.0
2019-12-04 15:35:00,119.23,119.32,119.17,119.32,13768.0,97.4876,97.5612,97.4386,97.5612,13768.0
2019-12-04 15:40:00,119.33,119.34,119.22,119.23,15963.0,97.5694,97.5776,97.4794,97.4876,15963.0
2019-12-04 15:45:00,119.25,119.34,119.22,119.3,19353.0,97.504,97.5776,97.4794,97.5448,19353.0
2019-12-04 15:50:00,119.3,119.38,119.2,119.2,22751.0,97.5448,97.6103,97.4631,97.4631,22751.0
2019-12-04 15:55:00,119.19,119.26,119.0,119.09,65645.0,97.4549,97.5121,97.2996,97.3731,65645.0
2019-12-05 09:30:00,119.2,119.61,118.8,118.8,11259.0,97.4631,97.7983,97.136,97.136,11259.0
2019-12-05 09:35:00,118.87,118.97,118.51,118.57,21622.0,97.1933,97.275,96.8989,96.948,21622.0
2019-12-05 09:40:00,118.54,118.68,118.34,118.5,12444.0,96.9234,97.0379,96.7599,96.8907,12444.0
2019-12-05 09:45:00,118.45,118.47,118.2,118.29,7088.0,96.8499,96.8662,96.6454,96.719,7088.0
2019-12-05 09:50:00,118.23,118.23,118.05,118.05,3800.0,96.67,96.67,96.5228,96.5228,3800.0
2019-12-05 09:55:00,118.05,118.18,117.98,118.07,7363.0,96.5228,96.6291,96.4656,96.5391,7363.0
2019-12-05 10:00:00,118.04,118.14,117.82,117.82,8906.0,96.5146,96.5964,96.3347,96.3347,8906.0
2019-12-05 10:05:00,117.85,117.93,117.75,117.8,14558.0,96.3593,96.4247,96.2775,96.3184,14558.0
2019-12-05 10:10:00,117.81,117.81,117.56,117.63,3055.0,96.3266,96.3266,96.1221,96.1794,3055.0
2019-12-05 10:15:00,117.57,117.61,117.39,117.39,8783.0,96.1303,96.163,95.9831,95.9831,8783.0
2019-12-05 10:20:00,117.48,117.87,117.41,117.86,5722.0,96.0567,96.3756,95.9995,96.3674,5722.0
2019-12-05 10:25:00,117.78,118.15,117.78,118.1,7590.0,96.302,96.6046,96.302,96.5637,7590.0
2019-12-05 10:30:00,118.05,118.13,117.93,118.01,5578.0,96.5228,96.5882,96.4247,96.4901,5578.0
2019-12-05 10:35:00,117.98,118.24,117.97,118.22,11601.0,96.4656,96.6781,96.4574,96.6618,11601.0
2019-12-05 10:40:00,118.19,118.2,118.05,118.15,9070.0,96.6373,96.6454,96.5228,96.6046,9070.0
2019-12-05 10:45:00,118.15,118.24,118.02,118.1,8146.0,96.6046,96.6781,96.4983,96.5637,8146.0
2019-12-05 10:50:00,118.07,118.33,118.07,118.17,17312.0,96.5391,96.7517,96.5391,96.6209,17312.0
2019-12-05 10:55:00,118.17,118.19,118.04,118.18,10762.0,96.6209,96.6373,96.5146,96.6291,10762.0
2019-12-05 11:00:00,118.15,118.31,118.08,118.13,20843.0,96.6046,96.7354,96.5473,96.5882,20843.0
2019-12-05 11:05:00,118.1,118.18,118.08,118.12,11701.0,96.5637,96.6291,96.5473,96.58,11701.0
2019-12-05 11:10:00,118.11,118.33,118.08,118.23,17095.0,96.5719,96.7517,96.5473,96.67,17095.0
2019-12-05 11:15:00,118.23,118.43,118.08,118.12,26409.0,96.67,96.8335,96.5473,96.58,26409.0
2019-12-05 11:20:00,118.12,118.2,118.01,118.03,30466.0,96.58,96.6454,96.4901,96.5064,30466.0
2019-12-05 11:25:00,118.03,118.13,117.99,117.99,11771.0,96.5064,96.5882,96.4737,96.4737,11771.0
2019-12-05 11:30:00,117.96,117.98,117.83,117.89,17563.0,96.4492,96.4656,96.3429,96.392,17563.0
2019-12-05 11:35:00,117.89,117.9,117.83,117.83,3920.0,96.392,96.4001,96.3429,96.3429,3920.0
2019-12-05 11:40:00,117.82,117.84,117.68,117.68,5100.0,96.3347,96.3511,96.2203,96.2203,5100.0
2019-12-05 11:45:00,117.66,117.77,117.64,117.77,5966.0,96.2039,96.2939,96.1876,96.2939,5966.0
2019-12-05 11:50:00,117.77,117.77,117.5,117.51,10837.0,96.2939,96.2939,96.0731,96.0813,10837.0
2019-12-05 11:55:00,117.46,117.47,117.28,117.31,16621.0,96.0404,96.0486,95.8932,95.9177,16621.0
2019-12-05 12:00:00,117.31,117.36,117.3,117.32,6418.0,95.9177,95.9586,95.9096,95.9259,6418.0
2019-12-05 12:05:00,117.31,117.42,117.28,117.41,5938.0,95.9177,96.0077,95.8932,95.9995,5938.0
2019-12-05 12:10:00,117.38,117.38,117.18,117.24,16929.0,95.975,95.975,95.8114,95.8605,16929.0
2019-12-05 12:15:00,117.26,117.3,117.21,117.23,3157.0,95.8769,95.9096,95.836,95.8523,3157.0
2019-12-05 12:20:00,117.23,117.27,117.16,117.26,11642.0,95.8523,95.885,95.7951,95.8769,11642.0
2019-12-05 12:25:00,117.26,117.26,117.17,117.17,4904.0,95.8769,95.8769,95.8033,95.8033,4904.0
2019-12-05 12:30:00,117.17,117.21,117.1,117.16,30287.0,95.8033,95.836,95.746,95.7951,30287.0
2019-12-05 12:35:00,117.18,117.27,117.18,117.24,2915.0,95.8114,95.885,95.8114,95.8605,2915.0
2019-12-05 12:40:00,117.26,117.27,117.15,117.24,5459.0,95.8769,95.885,95.7869,95.8605,5459.0
2019-12-05 12:45:00,117.23,117.26,117.15,117.23,5165.0,95.8523,95.8769,95.7869,95.8523,5165.0
2019-12-05 12:50:00,117.21,117.24,117.19,117.2,21743.0,95.836,95.8605,95.8196,95.8278,21743.0
2019-12-05 12:55:00,117.22,117.25,117.16,117.17,5930.0,95.8441,95.8687,95.7951,95.8033,5930.0
2019-12-05 13:00:00,117.17,117.17,117.09,117.11,2967.0,95.8033,95.8033,95.7379,95.7542,2967.0
2019-12-05 13:05:00,117.09,117.11,116.96,117.04,9434.0,95.7379,95.7542,95.6316,95.697,9434.0
2019-12-05 13:10:00,117.06,117.06,117.0,117.01,11684.0,95.7133,95.7133,95.6643,95.6724,11684.0
2019-12-05 13:15:00,117.0,117.02,116.93,116.99,5531.0,95.6643,95.6806,95.607,95.6561,5531.0
2019-12-05 13:20:00,117.0,117.02,116.93,116.94,10416.0,95.6643,95.6806,95.607,95.6152,10416.0
2019-12-05 13:25:00,116.94,116.98,116.9,116.96,7591.0,95.6152,95.6479,95.5825,95.6316,7591.0
2019-12-05 13:30:00,116.94,117.01,116.92,116.93,5729.0,95.6152,95.6724,95.5989,95.607,5729.0
2019-12-05 13:35:00,116.94,116.97,116.85,116.86,4407.0,95.6152,95.6397,95.5416,95.5498,4407.0
2019-12-05 13:40:00,116.85,116.97,116.8,116.97,6505.0,95.5416,95.6397,95.5007,95.6397,6505.0
2019-12-05 13:45:00,116.97,117.08,116.88,117.08,14622.0,95.6397,95.7297,95.5662,95.7297,14622.0
2019-12-05 13:50:00,117.07,117.07,116.9,116.99,28193.0,95.7215,95.7215,95.5825,95.6561,28193.0
2019-12-05 13:55:00,116.97,117.02,116.86,116.86,12930.0,95.6397,95.6806,95.5498,95.5498,12930.0
2019-12-05 14:00:00,116.86,116.88,116.76,116.76,8636.0,95.5498,95.5662,95.468,95.468,8636.0
2019-12-05 14:05:00,116.79,116.85,116.73,116.82,9210.0,95.4926,95.5416,95.4435,95.5171,9210.0
2019-12-05 14:10:00,116.85,116.97,116.84,116.92,6504.0,95.5416,95.6397,95.5334,95.5989,6504.0
2019-12-05 14:15:00,116.93,116.93,116.8,116.8,7874.0,95.607,95.607,95.5007,95.5007,7874.0
2019-12-05 14:20:00,116.79,116.82,116.75,116.79,7253.0,95.4926,95.5171,95.4599,95.4926,7253.0
2019-12-05 14:25:00,116.8,117.02,116.8,116.98,13062.0,95.5007,95.6806,95.5007,95.6479,13062.0
2019-12-05 14:30:00,116.99,117.0,116.89,116.95,11687.0,95.6561,95.6643,95.5743,95.6234,11687.0
2019-12-05 14:35:00,116.99,117.23,116.99,117.23,14366.0,95.6561,95.8523,95.6561,95.8523,14366.0
2019-12-05 14:40:00,117.21,117.44,117.2,117.32,46837.0,95.836,96.024,95.8278,95.9259,46837.0
2019-12-05 14:45:00,117.36,117.36,117.23,117.34,26629.0,95.9586,95.9586,95.8523,95.9423,26629.0
2019-12-05 14:50:00,117.36,117.5,117.31,117.49,25616.0,95.9586,96.0731,95.9177,96.0649,25616.0
2019-12-05 14:55:00,117.49,117.51,117.25,117.37,19784.0,96.0649,96.0813,95.8687,95.9668,19784.0
2019-12-05 15:00:00,117.38,117.46,117.35,117.45,9755.0,95.975,96.0404,95.9504,96.0322,9755.0
2019-12-05 15:05:00,117.42,117.5,117.4,117.45,11600.0,96.0077,96.0731,95.9913,96.0322,11600.0
2019-12-05 15:10:00,117.45,117.54,117.32,117.37,51493.0,96.0322,96.1058,95.9259,95.9668,51493.0
2019-12-05 15:15:00,117.39,117.46,117.37,117.46,5574.0,95.9831,96.0404,95.9668,96.0404,5574.0
2019-12-05 15:20:00,117.43,117.65,117.43,117.65,21395.0,96.0159,96.1957,96.0159,96.1957,21395.0
2019-12-05 15:25:00,117.65,117.66,117.49,117.53,17156.0,96.1957,96.2039,96.0649,96.0976,17156.0
2019-12-05 15:30:00,117.53,117.53,117.35,117.4,8625.0,96.0976,96.0976,95.9504,95.9913,8625.0
2019-12-05 15:35:00,117.42,117.48,117.36,117.46,14633.0,96.0077,96.0567,95.9586,96.0404,14633.0
2019-12-05 15:40:00,117.47,117.6,117.46,117.59,30602.0,96.0486,96.1549,96.0404,96.1467,30602.0
2019-12-05 15:45:00,117.58,117.76,117.58,117.72,45586.0,96.1385,96.2857,96.1385,96.253,45586.0
2019-12-05 15:50:00,117.72,117.82,117.69,117.7,52757.0,96.253,96.3347,96.2284,96.2366,52757.0
2019-12-05 15:55:00,117.7,117.81,117.41,117.52,119779.0,96.2366,96.3266,95.9995,96.0894,119779.0
2019-12-06 09:30:00,118.15,118.53,117.92,118.46,26455.0,96.6046,96.9153,96.4165,96.858,26455.0
2019-12-06 09:35:00,118.42,119.13,118.41,119.13,13443.0,96.8253,97.4058,96.8171,97.4058,13443.0
2019-12-06 09:40:00,119.17,119.25,119.09,119.22,4665.0,97.4386,97.504,97.3731,97.4794,4665.0
2019-12-06 09:45:00,119.15,119.18,119.01,119.05,8631.0,97.4222,97.4467,97.3077,97.3404,8631.0
2019-12-06 09:50:00,119.03,119.16,118.97,119.16,6474.0,97.3241,97.4304,97.275,97.4304,6474.0
2019-12-06 09:55:00,119.12,119.16,118.97,119.08,15468.0,97.3977,97.4304,97.275,97.365,15468.0
2019-12-06 10:00:00,119.1,119.26,119.05,119.2,6735.0,97.3813,97.5121,97.3404,97.4631,6735.0
2019-12-06 10:05:00,119.22,119.22,118.83,119.06,38711.0,97.4794,97.4794,97.1606,97.3486,38711.0
2019-12-06 10:10:00,119.05,119.17,118.85,118.97,20670.0,97.3404,97.4386,97.1769,97.275,20670.0
2019-12-06 10:15:00,119.02,119.11,118.9,118.97,17773.0,97.3159,97.3895,97.2178,97.275,17773.0
2019-12-06 10:20:00,118.96,119.15,118.96,119.1,6209.0,97.2668,97.4222,97.2668,97.3813,6209.0
2019-12-06 10:25:00,119.09,119.21,119.02,119.14,11745.0,97.3731,97.4713,97.3159,97.414,11745.0
2019-12-06 10:30:00,119.16,119.28,119.16,119.28,8345.0,97.4304,97.5285,97.4304,97.5285,8345.0
2019-12-06 10:35:00,119.28,119.28,119.19,119.26,3900.0,97.5285,97.5285,97.4549,97.5121,3900.0
2019-12-06 10:40:00,119.29,119.38,119.25,119.35,4046.0,97.5367,97.6103,97.504,97.5857,4046.0
2019-12-06 10:45:00,119.34,119.34,119.2,119.23,5295.0,97.5776,97.5776,97.4631,97.4876,5295.0
2019-12-06 10:50:00,119.23,119.27,119.13,119.27,3676.0,97.4876,97.5203,97.4058,97.5203,3676.0
2019-12-06 10:55:00,119.28,119.28,119.16,119.26,4443.0,97.5285,97.5285,97.4304,97.5121,4443.0
2019-12-06 11:00:00,119.25,119.33,119.25,119.31,2910.0,97.504,97.5694,97.504,97.553,2910.0
2019-12-06 11:05:00,119.3,119.31,119.17,119.29,3425.0,97.5448,97.553,97.4386,97.5367,3425.0
2019-12-06 11:10:00,119.26,119.27,119.12,119.24,5302.0,97.5121,97.5203,97.3977,97.4958,5302.0
2019-12-06 11:15:00,119.23,119.23,119.06,119.13,24482.0,97.4876,97.4876,97.3486,97.4058,24482.0
2019-12-06 11:20:00,119.15,119.16,119.04,119.08,5616.0,97.4222,97.4304,97.3323,97.365,5616.0
2019-12-06 11:25:00,119.06,119.11,119.0,119.08,4505.0,97.3486,97.3895,97.2996,97.365,4505.0
2019-12-06 11:30:00,119.06,119.12,119.0,119.11,8162.0,97.3486,97.3977,97.2996,97.3895,8162.0
2019-12-06 11:35:00,119.12,119.15,118.98,118.99,4400.0,97.3977,97.4222,97.2832,97.2914,4400.0
2019-12-06 11:40:00,118.99,119.08,118.94,119.08,6937.0,97.2914,97.365,97.2505,97.365,6937.0
2019-12-06 11:45:00,119.09,119.13,119.03,119.05,7336.0,97.3731,97.4058,97.3241,97.3404,7336.0
2019-12-06 11:50:00,119.06,119.1,119.01,119.08,31584.0,97.3486,97.3813,97.3077,97.365,31584.0
2019-12-06 11:55:00,119.08,119.08,118.89,118.89,4060.0,97.365,97.365,97.2096,97.2096,4060.0
2019-12-06 12:00:00,118.85,118.89,118.83,118.87,3255.0,97.1769,97.2096,97.1606,97.1933,3255.0
2019-12-06 12:05:00,118.87,118.9,118.86,118.87,3700.0,97.1933,97.2178,97.1851,97.1933,3700.0
2019-12-06 12:10:00,118.89,118.93,118.84,118.9,9580.0,97.2096,97.2423,97.1687,97.2178,9580.0
2019-12-06 12:15:00,118.9,118.97,118.88,118.93,8588.0,97.2178,97.275,97.2014,97.2423,8588.0
2019-12-06 12:20:00,118.93,118.97,118.9,118.94,9037.0,97.2423,97.275,97.2178,97.2505,9037.0
2019-12-06 12:25:00,118.92,118.93,118.88,118.91,6563.0,97.2341,97.2423,97.2014,97.226,6563.0
2019-12-06 12:30:00,118.89,118.9,118.84,118.86,5114.0,97.2096,97.2178,97.1687,97.1851,5114.0
2019-12-06 12:35:00,118.85,118.85,118.76,118.83,4579.0,97.1769,97.1769,97.1033,97.1606,4579.0
2019-12-06 12:40:00,118.82,118.83,118.79,118.83,1972.0,97.1524,97.1606,97.1278,97.1606,1972.0
2019-12-06 12:45:00,118.87,118.91,118.85,118.89,2461.0,97.1933,97.226,97.1769,97.2096,2461.0
2019-12-06 12:50:00,118.89,118.9,118.79,118.79,2500.0,97.2096,97.2178,97.1278,97.1278,2500.0
2019-12-06 12:55:00,118.82,118.85,118.72,118.72,5347.0,97.1524,97.1769,97.0706,97.0706,5347.0
2019-12-06 13:00:00,118.72,118.72,118.63,118.66,7327.0,97.0706,97.0706,96.997,97.0216,7327.0
2019-12-06 13:05:00,118.65,118.66,118.57,118.64,3239.0,97.0134,97.0216,96.948,97.0052,3239.0
2019-12-06 13:10:00,118.63,118.81,118.63,118.77,11614.0,96.997,97.1442,96.997,97.1115,11614.0
2019-12-06 13:15:00,118.76,118.8,118.75,118.79,2950.0,97.1033,97.136,97.0951,97.1278,2950.0
2019-12-06 13:20:00,118.77,118.79,118.75,118.76,2844.0,97.1115,97.1278,97.0951,97.1033,2844.0
2019-12-06 13:25:00,118.76,118.83,118.75,118.8,6640.0,97.1033,97.1606,97.0951,97.136,6640.0
2019-12-06 13:30:00,118.76,118.78,118.75,118.76,3845.0,97.1033,97.1197,97.0951,97.1033,3845.0
2019-12-06 13:35:00,118.76,118.77,118.64,118.64,6600.0,97.1033,97.1115,97.0052,97.0052,6600.0
2019-12-06 13:40:00,118.64,118.75,118.62,118.62,6141.0,97.0052,97.0951,96.9888,96.9888,6141.0
2019-12-06 13:45:00,118.61,118.65,118.58,118.62,7523.0,96.9807,97.0134,96.9561,96.9888,7523.0
2019-12-06 13:50:00,118.61,118.62,118.54,118.54,3582.0,96.9807,96.9888,96.9234,96.9234,3582.0
2019-12-06 13:55:00,118.53,118.6,118.52,118.58,7154.0,96.9153,96.9725,96.9071,96.9561,7154.0
2019-12-06 14:00:00,118.58,118.59,118.5,118.55,19577.0,96.9561,96.9643,96.8907,96.9316,19577.0
2019-12-06 14:05:00,118.56,118.62,118.49,118.49,5154.0,96.9398,96.9888,96.8826,96.8826,5154.0
2019-12-06 14:10:00,118.49,118.53,118.49,118.5,4776.0,96.8826,96.9153,96.8826,96.8907,4776.0
2019-12-06 14:15:00,118.5,118.52,118.35,118.42,6584.0,96.8907,96.9071,96.7681,96.8253,6584.0
2019-12-06 14:20:00,118.42,118.45,118.42,118.43,15953.0,96.8253,96.8499,96.8253,96.8335,15953.0
2019-12-06 14:25:00,118.43,118.5,118.42,118.45,8902.0,96.8335,96.8907,96.8253,96.8499,8902.0
2019-12-06 14:30:00,118.48,118.57,118.45,118.52,7139.0,96.8744,96.948,96.8499,96.9071,7139.0
2019-12-06 14:35:00,118.52,118.66,118.51,118.64,7869.0,96.9071,97.0216,96.8989,97.0052,7869.0
2019-12-06 14:40:00,118.65,118.83,118.65,118.82,9281.0,97.0134,97.1606,97.0134,97.1524,9281.0
2019-12-06 14:45:00,118.82,118.87,118.77,118.8,9300.0,97.1524,97.1933,97.1115,97.136,9300.0
2019-12-06 14:50:00,118.79,118.79,118.71,118.71,8784.0,97.1278,97.1278,97.0624,97.0624,8784.0
2019-12-06 14:55:00,118.73,118.73,118.66,118.66,6825.0,97.0788,97.0788,97.0216,97.0216,6825.0
2019-12-06 15:00:00,118.66,118.66,118.54,118.54,5842.0,97.0216,97.0216,96.9234,96.9234,5842.0
2019-12-06 15:05:00,118.55,118.61,118.52,118.58,10837.0,96.9316,96.9807,96.9071,96.9561,10837.0
2019-12-06 15:10:00,118.61,118.67,118.52,118.53,10634.0,96.9807,97.0297,96.9071,96.9153,10634.0
2019-12-06 15:15:00,118.52,118.56,118.45,118.49,9172.0,96.9071,96.9398,96.8499,96.8826,9172.0
2019-12-06 15:20:00,118.47,118.56,118.44,118.52,12090.0,96.8662,96.9398,96.8417,96.9071,12090.0
2019-12-06 15:25:00,118.52,118.62,118.5,118.54,11157.0,96.9071,96.9888,96.8907,96.9234,11157.0
2019-12-06 15:30:00,118.53,118.57,118.44,118.57,20424.0,96.9153,96.948,96.8417,96.948,20424.0
2019-12-06 15:35:00,118.56,118.57,118.51,118.53,20307.0,96.9398,96.948,96.8989,96.9153,20307.0
2019-12-06 15:40:00,118.52,118.66,118.51,118.64,23774.0,96.9071,97.0216,96.8989,97.0052,23774.0
2019-12-06 15:45:00,118.64,118.64,118.35,118.37,25866.0,97.0052,97.0052,96.7681,96.7844,25866.0
2019-12-06 15:50:00,118.38,118.42,118.19,118.21,41424.0,96.7926,96.8253,96.6373,96.6536,41424.0
2019-12-06 15:55:00,118.21,118.37,118.12,118.34,92414.0,96.6536,96.7844,96.58,96.7599,92414.0
2019-12-09 09:30:00,118.37,118.45,118.05,118.2,17844.0,96.7844,96.8499,96.5228,96.6454,17844.0
2019-12-09 09:35:00,118.23,118.46,118.16,118.28,3993.0,96.67,96.858,96.6127,96.7109,3993.0
2019-12-09 09:40:00,118.26,118.53,118.26,118.49,6163.0,96.6945,96.9153,96.6945,96.8826,6163.0
2019-12-09 09:45:00,118.55,118.68,118.52,118.68,8436.0,96.9316,97.0379,96.9071,97.0379,8436.0
2019-12-09 09:50:00,118.66,118.78,118.63,118.69,3900.0,97.0216,97.1197,96.997,97.0461,3900.0
2019-12-09 09:55:00,118.64,118.85,118.64,118.78,7859.0,97.0052,97.1769,97.0052,97.1197,7859.0
2019-12-09 10:00:00,118.8,118.84,118.65,118.8,5757.0,97.136,97.1687,97.0134,97.136,5757.0
2019-12-09 10:05:00,118.81,118.92,118.8,118.92,7802.0,97.1442,97.2341,97.136,97.2341,7802.0
2019-12-09 10:10:00,118.95,119.0,118.92,118.94,3543.0,97.2587,97.2996,97.2341,97.2505,3543.0
2019-12-09 10:15:00,118.94,119.08,118.92,119.06,4942.0,97.2505,97.365,97.2341,97.3486,4942.0
2019-12-09 10:20:00,119.1,119.16,119.04,119.04,4603.0,97.3813,97.4304,97.3323,97.3323,4603.0
2019-12-09 10:25:00,119.04,119.09,118.99,119.02,4060.0,97.3323,97.3731,97.2914,97.3159,4060.0
2019-12-09 10:30:00,119.03,119.27,118.98,119.15,12564.0,97.3241,97.5203,97.2832,97.4222,12564.0
2019-12-09 10:35:00,119.13,119.2,119.06,119.16,5681.0,97.4058,97.4631,97.3486,97.4304,5681.0
2019-12-09 10:40:00,119.16,119.17,118.99,119.01,4252.0,97.4304,97.4386,97.2914,97.3077,4252.0
2019-12-09 10:45:00,119.0,119.11,118.96,119.05,6060.0,97.2996,97.3895,97.2668,97.3404,6060.0
2019-12-09 10:50:00,119.06,119.07,118.9,118.91,7938.0,97.3486,97.3568,97.2178,97.226,7938.0
2019-12-09 10:55:00,118.89,119.12,118.86,119.09,16546.0,97.2096,97.3977,97.1851,97.3731,16546.0
2019-12-09 11:00:00,119.07,119.14,119.03,119.06,12293.0,97.3568,97.414,97.3241,97.3486,12293.0
2019-12-09 11:05:00,119.03,119.03,118.91,118.95,2783.0,97.3241,97.3241,97.226,97.2587,2783.0
2019-12-09 11:10:00,118.95,119.07,118.91,118.97,4908.0,97.2587,97.3568,97.226,97.275,4908.0
2019-12-09 11:15:00,118.97,119.0,118.94,118.95,4708.0,97.275,97.2996,97.2505,97.2587,4708.0
2019-12-09 11:20:00,118.96,119.0,118.87,118.89,5629.0,97.2668,97.2996,97.1933,97.2096,5629.0
2019-12-09 11:25:00,118.87,119.02,118.85,119.02,4120.0,97.1933,97.3159,97.1769,97.3159,4120.0
2019-12-09 11:30:00,119.0,119.0,118.9,118.93,4627.0,97.2996,97.2996,97.2178,97.2423,4627.0
2019-12-09 11:35:00,118.92,119.02,118.87,118.99,3002.0,97.2341,97.3159,97.1933,97.2914,3002.0
2019-12-09 11:40:00,118.97,118.98,118.91,118.91,2604.0,97.275,97.2832,97.226,97.226,2604.0
2019-12-09 11:45:00,118.92,119.04,118.92,118.93,4425.0,97.2341,97.3323,97.2341,97.2423,4425.0
2019-12-09 11:50:00,118.95,118.96,118.87,118.94,4338.0,97.2587,97.2668,97.1933,97.2505,4338.0
2019-12-09 11:55:00,118.98,119.0,118.94,119.0,3167.0,97.2832,97.2996,97.2505,97.2996,3167.0
2019-12-09 12:00:00,118.98,119.02,118.9,118.91,6018.0,97.2832,97.3159,97.2178,97.226,6018.0
2019-12-09 12:05:00,118.93,119.04,118.93,119.03,3960.0,97.2423,97.3323,97.2423,97.3241,3960.0
2019-12-09 12:10:00,119.02,119.02,118.95,118.98,6700.0,97.3159,97.3159,97.2587,97.2832,6700.0
2019-12-09 12:15:00,118.99,119.02,118.94,118.95,5304.0,97.2914,97.3159,97.2505,97.2587,5304.0
2019-12-09 12:20:00,118.98,118.98,118.86,118.93,3519.0,97.2832,97.2832,97.1851,97.2423,3519.0
2019-12-09 12:25:00,118.93,118.93,118.88,118.89,3040.0,97.2423,97.2423,97.2014,97.2096,3040.0
2019-12-09 12:30:00,118.91,118.91,118.82,118.87,5300.0,97.226,97.226,97.1524,97.1933,5300.0
2019-12-09 12:35:00,118.85,118.95,118.85,118.92,3180.0,97.1769,97.2587,97.1769,97.2341,3180.0
2019-12-09 12:40:00,118.95,118.96,118.91,118.95,4185.0,97.2587,97.2668,97.226,97.2587,4185.0
2019-12-09 12:45:00,118.95,118.98,118.91,118.92,3524.0,97.2587,97.2832,97.226,97.2341,3524.0
2019-12-09 12:50:00,118.91,118.97,118.87,118.92,5350.0,97.226,97.275,97.1933,97.2341,5350.0
2019-12-09 12:55:00,118.93,118.97,118.86,118.87,4006.0,97.2423,97.275,97.1851,97.1933,4006.0
2019-12-09 13:00:00,118.88,118.89,118.81,118.85,2891.0,97.2014,97.2096,97.1442,97.1769,2891.0
2019-12-09 13:05:00,118.83,118.84,118.8,118.83,3310.0,97.1606,97.1687,97.136,97.1606,3310.0
2019-12-09 13:10:00,118.83,118.83,118.78,118.78,3779.0,97.1606,97.1606,97.1197,97.1197,3779.0
2019-12-09 13:15:00,118.78,118.8,118.73,118.74,6848.0,97.1197,97.136,97.0788,97.087,6848.0
2019-12-09 13:20:00,118.73,118.76,118.68,118.69,6214.0,97.0788,97.1033,97.0379,97.0461,6214.0
2019-12-09 13:25:00,118.69,118.69,118.65,118.66,3647.0,97.0461,97.0461,97.0134,97.0216,3647.0
2019-12-09 13:30:00,118.65,118.66,118.63,118.64,5127.0,97.0134,97.0216,96.997,97.0052,5127.0
2019-12-09 13:35:00,118.64,118.65,118.56,118.57,5133.0,97.0052,97.0134,96.9398,96.948,5133.0
2019-12-09 13:40:00,118.58,118.66,118.55,118.64,4410.0,96.9561,97.0216,96.9316,97.0052,4410.0
2019-12-09 13:45:00,118.64,118.73,118.63,118.7,6060.0,97.0052,97.0788,96.997,97.0543,6060.0
2019-12-09 13:50:00,118.7,118.71,118.61,118.69,5082.0,97.0543,97.0624,96.9807,97.0461,5082.0
2019-12-09 13:55:00,118.69,118.69,118.65,118.68,5101.0,97.0461,97.0461,97.0134,97.0379,5101.0
2019-12-09 14:00:00,118.69,118.69,118.61,118.65,7392.0,97.0461,97.0461,96.9807,97.0134,7392.0
2019-12-09 14:05:00,118.65,118.66,118.6,118.61,5799.0,97.0134,97.0216,96.9725,96.9807,5799.0
2019-12-09 14:10:00,118.61,118.65,118.58,118.65,5325.0,96.9807,97.0134,96.9561,97.0134,5325.0
2019-12-09 14:15:00,118.65,118.72,118.62,118.7,7984.0,97.0134,97.0706,96.9888,97.0543,7984.0
2019-12-09 14:20:00,118.71,118.71,118.65,118.66,5360.0,97.0624,97.0624,97.0134,97.0216,5360.0
2019-12-09 14:25:00,118.67,118.71,118.67,118.7,4255.0,97.0297,97.0624,97.0297,97.0543,4255.0
2019-12-09 14:30:00,118.7,118.72,118.67,118.67,4957.0,97.0543,97.0706,97.0297,97.0297,4957.0
2019-12-09 14:35:00,118.66,118.67,118.61,118.61,7391.0,97.0216,97.0297,96.9807,96.9807,7391.0
2019-12-09 14:40:00,118.61,118.71,118.61,118.71,7643.0,96.9807,97.0624,96.9807,97.0624,7643.0
2019-12-09 14:45:00,118.73,118.74,118.67,118.69,4842.0,97.0788,97.087,97.0297,97.0461,4842.0
2019-12-09 14:50:00,118.69,118.73,118.66,118.7,5603.0,97.0461,97.0788,97.0216,97.0543,5603.0
2019-12-09 14:55:00,118.71,118.74,118.66,118.66,5792.0,97.0624,97.087,97.0216,97.0216,5792.0
2019-12-09 15:00:00,118.64,118.66,118.59,118.65,6005.0,97.0052,97.0216,96.9643,97.0134,6005.0
2019-12-09 15:05:00,118.65,118.65,118.59,118.64,5760.0,97.0134,97.0134,96.9643,97.0052,5760.0
2019-12-09 15:10:00,118.66,118.73,118.64,118.73,6596.0,97.0216,97.0788,97.0052,97.0788,6596.0
2019-12-09 15:15:00,118.73,118.8,118.73,118.77,5910.0,97.0788,97.136,97.0788,97.1115,5910.0
2019-12-09 15:20:00,118.77,118.81,118.74,118.77,7413.0,97.1115,97.1442,97.087,97.1115,7413.0
2019-12-09 15:25:00,118.76,118.79,118.73,118.77,8081.0,97.1033,97.1278,97.0788,97.1115,8081.0
2019-12-09 15:30:00,118.77,118.78,118.69,118.77,13699.0,97.1115,97.1197,97.0461,97.1115,13699.0
2019-12-09 15:35:00,118.77,118.78,118.69,118.71,11948.0,97.1115,97.1197,97.0461,97.0624,11948.0
2019-12-09 15:40:00,118.7,118.71,118.63,118.71,10453.0,97.0543,97.0624,96.997,97.0624,10453.0
2019-12-09 15:45:00,118.71,118.79,118.62,118.79,13372.0,97.0624,97.1278,96.9888,97.1278,13372.0
2019-12-09 15:50:00,118.8,118.86,118.75,118.82,40740.0,97.136,97.1851,97.0951,97.1524,40740.0
2019-12-09 15:55:00,118.82,118.86,118.62,118.72,116724.0,97.1524,97.1851,96.9888,97.0706,116724.0
2019-12-10 09:30:00,118.74,118.92,118.45,118.69,21253.0,97.087,97.2341,96.8499,97.0461,21253.0
2019-12-10 09:35:00,118.66,118.68,118.45,118.54,9487.0,97.0216,97.0379,96.8499,96.9234,9487.0
2019-12-10 09:40:00,118.58,118.63,118.42,118.43,5450.0,96.9561,96.997,96.8253,96.8335,5450.0
2019-12-10 09:45:00,118.43,118.47,118.31,118.34,22517.0,96.8335,96.8662,96.7354,96.7599,22517.0
2019-12-10 09:50:00,118.37,118.63,118.33,118.56,7509.0,96.7844,96.997,96.7517,96.9398,7509.0
2019-12-10 09:55:00,118.52,118.78,118.52,118.68,6669.0,96.9071,97.1197,96.9071,97.0379,6669.0
2019-12-10 10:00:00,118.68,118.77,118.61,118.63,11085.0,97.0379,97.1115,96.9807,96.997,11085.0
2019-12-10 10:05:00,118.62,118.62,118.17,118.19,9117.0,96.9888,96.9888,96.6209,96.6373,9117.0
2019-12-10 10:10:00,118.18,118.29,118.01,118.02,29056.0,96.6291,96.719,96.4901,96.4983,29056.0
2019-12-10 10:15:00,118.08,118.12,118.04,118.04,4805.0,96.5473,96.58,96.5146,96.5146,4805.0
2019-12-10 10:20:00,118.06,118.19,118.04,118.18,20771.0,96.531,96.6373,96.5146,96.6291,20771.0
2019-12-10 10:25:00,118.18,118.38,118.15,118.34,6502.0,96.6291,96.7926,96.6046,96.7599,6502.0
2019-12-10 10:30:00,118.35,118.39,118.21,118.32,5478.0,96.7681,96.8008,96.6536,96.7436,5478.0
2019-12-10 10:35:00,118.32,118.34,118.21,118.31,5074.0,96.7436,96.7599,96.6536,96.7354,5074.0
2019-12-10 10:40:00,118.32,118.56,118.31,118.54,6358.0,96.7436,96.9398,96.7354,96.9234,6358.0
2019-12-10 10:45:00,118.53,118.56,118.45,118.46,8463.0,96.9153,96.9398,96.8499,96.858,8463.0
2019-12-10 10:50:00,118.46,118.53,118.37,118.51,8371.0,96.858,96.9153,96.7844,96.8989,8371.0
2019-12-10 10:55:00,118.5,118.5,118.27,118.44,4403.0,96.8907,96.8907,96.7027,96.8417,4403.0
2019-12-10 11:00:00,118.45,118.59,118.45,118.49,4540.0,96.8499,96.9643,96.8499,96.8826,4540.0
2019-12-10 11:05:00,118.48,118.56,118.43,118.45,6677.0,96.8744,96.9398,96.8335,96.8499,6677.0
2019-12-10 11:10:00,118.47,118.53,118.35,118.35,4190.0,96.8662,96.9153,96.7681,96.7681,4190.0
2019-12-10 11:15:00,118.38,118.44,118.3,118.3,11666.0,96.7926,96.8417,96.7272,96.7272,11666.0
2019-12-10 11:20:00,118.3,118.36,118.22,118.3,8942.0,96.7272,96.7763,96.6618,96.7272,8942.0
2019-12-10 11:25:00,118.3,118.42,118.3,118.39,6075.0,96.7272,96.8253,96.7272,96.8008,6075.0
2019-12-10 11:30:00,118.39,118.42,118.31,118.39,9538.0,96.8008,96.8253,96.7354,96.8008,9538.0
2019-12-10 11:35:00,118.38,118.4,118.3,118.37,23570.0,96.7926,96.809,96.7272,96.7844,23570.0
2019-12-10 11:40:00,118.36,118.41,118.31,118.39,8908.0,96.7763,96.8171,96.7354,96.8008,8908.0
2019-12-10 11:45:00,118.39,118.39,118.21,118.27,4726.0,96.8008,96.8008,96.6536,96.7027,4726.0
2019-12-10 11:50:00,118.26,118.26,118.21,118.23,3000.0,96.6945,96.6945,96.6536,96.67,3000.0
2019-12-10 11:55:00,118.25,118.25,118.15,118.17,4711.0,96.6863,96.6863,96.6046,96.6209,4711.0
2019-12-10 12:00:00,118.19,118.21,118.06,118.17,7193.0,96.6373,96.6536,96.531,96.6209,7193.0
2019-12-10 12:05:00,118.17,118.23,118.16,118.21,3603.0,96.6209,96.67,96.6127,96.6536,3603.0
2019-12-10 12:10:00,118.21,118.29,118.16,118.23,2867.0,96.6536,96.719,96.6127,96.67,2867.0
2019-12-10 12:15:00,118.22,118.24,118.18,118.2,4469.0,96.6618,96.6781,96.6291,96.6454,4469.0
2019-12-10 12:20:00,118.21,118.23,118.09,118.18,5532.0,96.6536,96.67,96.5555,96.6291,5532.0
2019-12-10 12:25:00,118.17,118.23,118.15,118.2,6266.0,96.6209,96.67,96.6046,96.6454,6266.0
2019-12-10 12:30:00,118.22,118.26,118.15,118.26,3251.0,96.6618,96.6945,96.6046,96.6945,3251.0
2019-12-10 12:35:00,118.24,118.27,118.2,118.24,3605.0,96.6781,96.7027,96.6454,96.6781,3605.0
2019-12-10 12:40:00,118.24,118.27,118.11,118.12,7413.0,96.6781,96.7027,96.5719,96.58,7413.0
2019-12-10 12:45:00,118.1,118.15,118.06,118.15,2809.0,96.5637,96.6046,96.531,96.6046,2809.0
2019-12-10 12:50:00,118.1,118.21,118.09,118.2,3103.0,96.5637,96.6536,96.5555,96.6454,3103.0
2019-12-10 12:55:00,118.17,118.27,118.17,118.19,4200.0,96.6209,96.7027,96.6209,96.6373,4200.0
2019-12-10 13:00:00,118.2,118.22,118.1,118.1,26749.0,96.6454,96.6618,96.5637,96.5637,26749.0
2019-12-10 13:05:00,118.11,118.18,118.1,118.13,9682.0,96.5719,96.6291,96.5637,96.5882,9682.0
2019-12-10 13:10:00,118.14,118.3,118.14,118.29,3900.0,96.5964,96.7272,96.5964,96.719,3900.0
2019-12-10 13:15:00,118.28,118.45,118.27,118.41,8243.0,96.7109,96.8499,96.7027,96.8171,8243.0
2019-12-10 13:20:00,118.4,118.4,118.28,118.34,4185.0,96.809,96.809,96.7109,96.7599,4185.0
2019-12-10 13:25:00,118.36,118.37,118.3,118.35,3804.0,96.7763,96.7844,96.7272,96.7681,3804.0
2019-12-10 13:30:00,118.34,118.35,118.27,118.31,7022.0,96.7599,96.7681,96.7027,96.7354,7022.0
2019-12-10 13:35:00,118.33,118.38,118.32,118.38,5719.0,96.7517,96.7926,96.7436,96.7926,5719.0
2019-12-10 13:40:00,118.36,118.37,118.26,118.26,4954.0,96.7763,96.7844,96.6945,96.6945,4954.0
2019-12-10 13:45:00,118.25,118.3,118.23,118.23,5843.0,96.6863,96.7272,96.67,96.67,5843.0
2019-12-10 13:50:00,118.22,118.22,118.05,118.06,23591.0,96.6618,96.6618,96.5228,96.531,23591.0
2019-12-10 13:55:00,118.05,118.12,118.04,118.09,5480.0,96.5228,96.58,96.5146,96.5555,5480.0
2019-12-10 14:00:00,118.09,118.24,118.09,118.23,4738.0,96.5555,96.6781,96.5555,96.67,4738.0
2019-12-10 14:05:00,118.26,118.33,118.23,118.31,3410.0,96.6945,96.7517,96.67,96.7354,3410.0
2019-12-10 14:10:00,118.29,118.37,118.28,118.31,5654.0,96.719,96.7844,96.7109,96.7354,5654.0
2019-12-10 14:15:00,118.3,118.41,118.29,118.41,15498.0,96.7272,96.8171,96.719,96.8171,15498.0
2019-12-10 14:20:00,118.41,118.41,118.11,118.22,25422.0,96.8171,96.8171,96.5719,96.6618,25422.0
2019-12-10 14:25:00,118.21,118.24,118.17,118.21,5388.0,96.6536,96.6781,96.6209,96.6536,5388.0
2019-12-10 14:30:00,118.23,118.25,118.2,118.22,8040.0,96.67,96.6863,96.6454,96.6618,8040.0
2019-12-10 14:35:00,118.21,118.22,118.15,118.16,8240.0,96.6536,96.6618,96.6046,96.6127,8240.0
2019-12-10 14:40:00,118.16,118.18,118.08,118.09,8347.0,96.6127,96.6291,96.5473,96.5555,8347.0
2019-12-10 14:45:00,118.08,118.11,118.02,118.04,7312.0,96.5473,96.5719,96.4983,96.5146,7312.0
2019-12-10 14:50:00,118.03,118.04,117.94,117.96,13931.0,96.5064,96.5146,96.4329,96.4492,13931.0
2019-12-10 14:55:00,117.96,117.96,117.73,117.77,10476.0,96.4492,96.4492,96.2611,96.2939,10476.0
2019-12-10 15:00:00,117.78,117.85,117.72,117.75,13448.0,96.302,96.3593,96.253,96.2775,13448.0
2019-12-10 15:05:00,117.75,117.76,117.69,117.75,8220.0,96.2775,96.2857,96.2284,96.2775,8220.0
2019-12-10 15:10:00,117.75,117.92,117.72,117.89,11185.0,96.2775,96.4165,96.253,96.392,11185.0
2019-12-10 15:15:00,117.9,117.96,117.84,117.93,8992.0,96.4001,96.4492,96.3511,96.4247,8992.0
2019-12-10 15:20:00,117.93,117.97,117.92,117.94,14174.0,96.4247,96.4574,96.4165,96.4329,14174.0
2019-12-10 15:25:00,117.93,117.93,117.81,117.83,22665.0,96.4247,96.4247,96.3266,96.3429,22665.0
2019-12-10 15:30:00,117.82,117.87,117.63,117.64,17946.0,96.3347,96.3756,96.1794,96.1876,17946.0
2019-12-10 15:35:00,117.63,117.69,117.47,117.47,23469.0,96.1794,96.2284,96.0486,96.0486,23469.0
2019-12-10 15:40:00,117.48,117.72,117.46,117.72,22931.0,96.0567,96.253,96.0404,96.253,22931.0
2019-12-10 15:45:00,117.72,117.75,117.67,117.7,28322.0,96.253,96.2775,96.2121,96.2366,28322.0
2019-12-10 15:50:00,117.68,117.77,117.65,117.7,41902.0,96.2203,96.2939,96.1957,96.2366,41902.0
2019-12-10 15:55:00,117.7,117.76,117.53,117.59,88957.0,96.2366,96.2857,96.0976,96.1467,88957.0
2019-12-11 09:30:00,117.94,118.05,117.66,117.71,30621.0,96.4329,96.5228,96.2039,96.2448,30621.0
2019-12-11 09:35:00,117.75,117.75,117.49,117.54,6362.0,96.2775,96.2775,96.0649,96.1058,6362.0
2019-12-11 09:40:00,117.5,117.5,117.35,117.41,3438.0,96.0731,96.0731,95.9504,95.9995,3438.0
2019-12-11 09:45:00,117.46,117.48,117.34,117.4,11248.0,96.0404,96.0567,95.9423,95.9913,11248.0
2019-12-11 09:50:00,117.4,117.4,117.24,117.25,5933.0,95.9913,95.9913,95.8605,95.8687,5933.0
2019-12-11 09:55:00,117.23,117.23,117.05,117.13,9317.0,95.8523,95.8523,95.7051,95.7706,9317.0
2019-12-11 10:00:00,117.18,117.22,117.16,117.17,4645.0,95.8114,95.8441,95.7951,95.8033,4645.0
2019-12-11 10:05:00,117.16,117.21,117.02,117.03,8647.0,95.7951,95.836,95.6806,95.6888,8647.0
2019-12-11 10:10:00,117.04,117.16,116.97,117.03,7651.0,95.697,95.7951,95.6397,95.6888,7651.0
2019-12-11 10:15:00,117.04,117.04,116.94,116.97,14746.0,95.697,95.697,95.6152,95.6397,14746.0
2019-12-11 10:20:00,116.97,117.04,116.95,116.96,9150.0,95.6397,95.697,95.6234,95.6316,9150.0
2019-12-11 10:25:00,116.94,117.2,116.94,117.05,5441.0,95.6152,95.8278,95.6152,95.7051,5441.0
2019-12-11 10:30:00,117.11,117.11,116.95,116.98,6919.0,95.7542,95.7542,95.6234,95.6479,6919.0
2019-12-11 10:35:00,116.99,117.03,116.97,116.98,3692.0,95.6561,95.6888,95.6397,95.6479,3692.0
2019-12-11 10:40:00,117.0,117.13,117.0,117.05,6782.0,95.6643,95.7706,95.6643,95.7051,6782.0
2019-12-11 10:45:00,117.09,117.36,117.09,117.3,9330.0,95.7379,95.9586,95.7379,95.9096,9330.0
2019-12-11 10:50:00,117.29,117.35,117.23,117.32,5933.0,95.9014,95.9504,95.8523,95.9259,5933.0
2019-12-11 10:55:00,117.37,117.37,117.26,117.26,5402.0,95.9668,95.9668,95.8769,95.8769,5402.0
2019-12-11 11:00:00,117.22,117.3,117.22,117.28,7072.0,95.8441,95.9096,95.8441,95.8932,7072.0
2019-12-11 11:05:00,117.29,117.31,117.15,117.15,29938.0,95.9014,95.9177,95.7869,95.7869,29938.0
2019-12-11 11:10:00,117.13,117.18,116.94,117.01,13313.0,95.7706,95.8114,95.6152,95.6724,13313.0
2019-12-11 11:15:00,117.0,117.06,116.97,117.0,8489.0,95.6643,95.7133,95.6397,95.6643,8489.0
2019-12-11 11:20:00,116.99,117.1,116.99,117.05,10352.0,95.6561,95.746,95.6561,95.7051,10352.0
2019-12-11 11:25:00,117.05,117.06,116.98,116.98,4594.0,95.7051,95.7133,95.6479,95.6479,4594.0
2019-12-11 11:30:00,116.96,116.98,116.84,116.87,6149.0,95.6316,95.6479,95.5334,95.558,6149.0
2019-12-11 11:35:00,116.88,116.88,116.71,116.85,17435.0,95.5662,95.5662,95.4272,95.5416,17435.0
2019-12-11 11:40:00,116.83,116.88,116.8,116.81,5259.0,95.5253,95.5662,95.5007,95.5089,5259.0
2019-12-11 11:45:00,116.78,116.81,116.72,116.81,2824.0,95.4844,95.5089,95.4353,95.5089,2824.0
2019-12-11 11:50:00,116.83,116.88,116.73,116.74,3661.0,95.5253,95.5662,95.4435,95.4517,3661.0
2019-12-11 11:55:00,116.74,116.74,116.35,116.43,9232.0,95.4517,95.4517,95.1328,95.1982,9232.0
2019-12-11 12:00:00,116.43,116.43,116.22,116.35,4949.0,95.1982,95.1982,95.0265,95.1328,4949.0
2019-12-11 12:05:00,116.36,116.45,116.35,116.45,4864.0,95.141,95.2146,95.1328,95.2146,4864.0
2019-12-11 12:10:00,116.42,116.42,116.15,116.15,2700.0,95.19,95.19,94.9693,94.9693,2700.0
2019-12-11 12:15:00,116.13,116.32,116.1,116.29,4988.0,94.9529,95.1083,94.9284,95.0837,4988.0
2019-12-11 12:20:00,116.28,116.39,116.25,116.29,2763.0,95.0756,95.1655,95.051,95.0837,2763.0
2019-12-11 12:25:00,116.3,116.3,116.2,116.21,4442.0,95.0919,95.0919,95.0102,95.0183,4442.0
2019-12-11 12:30:00,116.17,116.2,116.11,116.11,5018.0,94.9856,95.0102,94.9366,94.9366,5018.0
2019-12-11 12:35:00,116.1,116.18,116.02,116.07,53521.0,94.9284,94.9938,94.863,94.9039,53521.0
2019-12-11 12:40:00,116.07,116.19,116.06,116.07,4136.0,94.9039,95.002,94.8957,94.9039,4136.0
2019-12-11 12:45:00,116.08,116.14,116.05,116.14,4331.0,94.912,94.9611,94.8875,94.9611,4331.0
2019-12-11 12:50:00,116.17,116.17,116.04,116.08,4892.0,94.9856,94.9856,94.8793,94.912,4892.0
2019-12-11 12:55:00,116.04,116.2,116.03,116.19,2357.0,94.8793,95.0102,94.8712,95.002,2357.0
2019-12-11 13:00:00,116.17,116.25,116.15,116.17,5375.0,94.9856,95.051,94.9693,94.9856,5375.0
2019-12-11 13:05:00,116.17,116.25,116.14,116.15,5528.0,94.9856,95.051,94.9611,94.9693,5528.0
2019-12-11 13:10:00,116.17,116.23,116.12,116.22,3618.0,94.9856,95.0347,94.9447,95.0265,3618.0
2019-12-11 13:15:00,116.22,116.22,116.12,116.21,70457.0,95.0265,95.0265,94.9447,95.0183,70457.0
2019-12-11 13:20:00,116.2,116.2,115.86,115.96,70370.0,95.0102,95.0102,94.7322,94.8139,70370.0
2019-12-11 13:25:00,115.93,115.95,115.83,115.84,60108.0,94.7894,94.8057,94.7076,94.7158,60108.0
2019-12-11 13:30:00,115.85,115.88,115.62,115.88,16893.0,94.724,94.7485,94.5359,94.7485,16893.0
2019-12-11 13:35:00,115.91,116.06,115.89,116.01,13436.0,94.773,94.8957,94.7567,94.8548,13436.0
2019-12-11 13:40:00,115.99,116.04,115.96,116.0,9705.0,94.8384,94.8793,94.8139,94.8466,9705.0
2019-12-11 13:45:00,116.0,116.04,115.94,116.04,5989.0,94.8466,94.8793,94.7976,94.8793,5989.0
2019-12-11 13:50:00,116.05,116.09,116.02,116.04,13800.0,94.8875,94.9202,94.863,94.8793,13800.0
2019-12-11 13:55:00,116.04,116.31,116.04,116.31,6628.0,94.8793,95.1001,94.8793,95.1001,6628.0
2019-12-11 14:00:00,116.36,116.42,116.29,116.36,7034.0,95.141,95.19,95.0837,95.141,7034.0
2019-12-11 14:05:00,116.35,116.48,116.33,116.48,6371.0,95.1328,95.2391,95.1164,95.2391,6371.0
2019-12-11 14:10:00,116.47,116.65,116.45,116.65,6544.0,95.2309,95.3781,95.2146,95.3781,6544.0
2019-12-11 14:15:00,116.67,116.78,116.6,116.7,5085.0,95.3944,95.4844,95.3372,95.419,5085.0
2019-12-11 14:20:00,116.77,116.89,116.74,116.84,2900.0,95.4762,95.5743,95.4517,95.5334,2900.0
2019-12-11 14:25:00,116.84,116.96,116.75,116.9,4286.0,95.5334,95.6316,95.4599,95.5825,4286.0
2019-12-11 14:30:00,116.89,116.9,116.79,116.81,6179.0,95.5743,95.5825,95.4926,95.5089,6179.0
2019-12-11 14:35:00,116.79,116.87,116.76,116.81,5243.0,95.4926,95.558,95.468,95.5089,5243.0
2019-12-11 14:40:00,116.81,116.92,116.73,116.73,7661.0,95.5089,95.5989,95.4435,95.4435,7661.0
2019-12-11 14:45:00,116.73,116.86,116.58,116.86,7000.0,95.4435,95.5498,95.3209,95.5498,7000.0
2019-12-11 14:50:00,116.88,116.9,116.8,116.84,6157.0,95.5662,95.5825,95.5007,95.5334,6157.0
2019-12-11 14:55:00,116.85,116.93,116.85,116.93,7201.0,95.5416,95.607,95.5416,95.607,7201.0
2019-12-11 15:00:00,116.94,116.94,116.65,116.65,6026.0,95.6152,95.6152,95.3781,95.3781,6026.0
2019-12-11 15:05:00,116.65,116.73,116.61,116.63,5082.0,95.3781,95.4435,95.3454,95.3617,5082.0
2019-12-11 15:10:00,116.64,116.66,116.57,116.59,7152.0,95.3699,95.3863,95.3127,95.329,7152.0
2019-12-11 15:15:00,116.58,116.65,116.56,116.63,11396.0,95.3209,95.3781,95.3045,95.3617,11396.0
2019-12-11 15:20:00,116.64,116.72,116.63,116.65,6956.0,95.3699,95.4353,95.3617,95.3781,6956.0
2019-12-11 15:25:00,116.63,116.72,116.6,116.66,8781.0,95.3617,95.4353,95.3372,95.3863,8781.0
2019-12-11 15:30:00,116.69,116.76,116.63,116.75,6977.0,95.4108,95.468,95.3617,95.4599,6977.0
2019-12-11 15:35:00,116.75,116.87,116.75,116.86,18965.0,95.4599,95.558,95.4599,95.5498,18965.0
2019-12-11 15:40:00,116.86,116.89,116.75,116.78,41814.0,95.5498,95.5743,95.4599,95.4844,41814.0
2019-12-11 15:45:00,116.78,116.86,116.72,116.85,158475.0,95.4844,95.5498,95.4353,95.5416,158475.0
2019-12-11 15:50:00,116.86,117.12,116.86,117.08,61728.0,95.5498,95.7624,95.5498,95.7297,61728.0
2019-12-11 15:55:00,117.08,117.11,116.99,117.03,63467.0,95.7297,95.7542,95.6561,95.6888,63467.0
2019-12-12 09:30:00,116.21,116.39,116.1,116.23,52515.0,95.9132,96.0618,95.8225,95.9298,52515.0
2019-12-12 09:35:00,116.26,116.96,116.23,116.77,103487.0,95.9545,96.5323,95.9298,96.3754,103487.0
2019-12-12 09:40:00,116.85,116.86,116.58,116.79,18488.0,96.4415,96.4497,96.2186,96.3919,18488.0
2019-12-12 09:45:00,116.8,117.0,116.74,116.87,106853.0,96.4002,96.5653,96.3507,96.458,106853.0
2019-12-12 09:50:00,116.91,116.96,116.61,116.61,36334.0,96.491,96.5323,96.2434,96.2434,36334.0
2019-12-12 09:55:00,116.61,116.73,116.39,116.73,25110.0,96.2434,96.3424,96.0618,96.3424,25110.0
2019-12-12 10:00:00,116.77,116.83,116.51,116.61,14920.0,96.3754,96.425,96.1608,96.2434,14920.0
2019-12-12 10:05:00,116.59,116.85,116.58,116.77,13167.0,96.2269,96.4415,96.2186,96.3754,13167.0
2019-12-12 10:10:00,116.78,116.97,116.74,116.83,36412.0,96.3837,96.5405,96.3507,96.425,36412.0
2019-12-12 10:15:00,116.81,116.81,116.64,116.68,25414.0,96.4084,96.4084,96.2681,96.3012,25414.0
2019-12-12 10:20:00,116.66,116.66,116.35,116.5,74222.0,96.2846,96.2846,96.0288,96.1526,74222.0
2019-12-12 10:25:00,116.51,116.61,116.48,116.5,21587.0,96.1608,96.2434,96.1361,96.1526,21587.0
2019-12-12 10:30:00,116.51,116.53,116.39,116.43,24042.0,96.1608,96.1774,96.0618,96.0948,24042.0
2019-12-12 10:35:00,116.43,116.47,116.32,116.37,7860.0,96.0948,96.1278,96.004,96.0453,7860.0
2019-12-12 10:40:00,116.4,116.43,116.32,116.35,34698.0,96.0701,96.0948,96.004,96.0288,34698.0
2019-12-12 10:45:00,116.35,116.41,116.17,116.17,38277.0,96.0288,96.0783,95.8802,95.8802,38277.0
2019-12-12 10:50:00,116.15,116.32,116.04,116.32,10126.0,95.8637,96.004,95.7729,96.004,10126.0
2019-12-12 10:55:00,116.35,116.48,116.24,116.4,27602.0,96.0288,96.1361,95.938,96.0701,27602.0
2019-12-12 11:00:00,116.45,116.45,116.22,116.22,15806.0,96.1113,96.1113,95.9215,95.9215,15806.0
2019-12-12 11:05:00,116.22,116.33,116.18,116.19,9445.0,95.9215,96.0123,95.8885,95.8967,9445.0
2019-12-12 11:10:00,116.1,116.3,116.1,116.27,12991.0,95.8225,95.9875,95.8225,95.9628,12991.0
2019-12-12 11:15:00,116.2,116.25,116.06,116.07,22289.0,95.905,95.9463,95.7894,95.7977,22289.0
2019-12-12 11:20:00,116.04,116.04,115.83,116.0,27764.0,95.7729,95.7729,95.5996,95.7399,27764.0
2019-12-12 11:25:00,115.99,116.06,115.97,116.02,13317.0,95.7317,95.7894,95.7152,95.7564,13317.0
2019-12-12 11:30:00,116.04,116.07,115.97,115.97,21319.0,95.7729,95.7977,95.7152,95.7152,21319.0
2019-12-12 11:35:00,115.9,115.92,115.69,115.92,23359.0,95.6574,95.6739,95.4841,95.6739,23359.0
2019-12-12 11:40:00,115.89,115.9,115.79,115.85,19272.0,95.6491,95.6574,95.5666,95.6161,19272.0
2019-12-12 11:45:00,115.85,115.85,115.6,115.8,25260.0,95.6161,95.6161,95.4098,95.5749,25260.0
2019-12-12 11:50:00,115.78,115.83,115.71,115.71,16747.0,95.5583,95.5996,95.5006,95.5006,16747.0
2019-12-12 11:55:00,115.7,115.81,115.55,115.78,12787.0,95.4923,95.5831,95.3685,95.5583,12787.0
2019-12-12 12:00:00,115.77,115.8,115.49,115.61,9165.0,95.5501,95.5749,95.319,95.418,9165.0
2019-12-12 12:05:00,115.64,115.72,115.62,115.67,10267.0,95.4428,95.5088,95.4263,95.4676,10267.0
2019-12-12 12:10:00,115.64,115.7,115.63,115.67,10951.0,95.4428,95.4923,95.4345,95.4676,10951.0
2019-12-12 12:15:00,115.68,115.69,115.5,115.57,23779.0,95.4758,95.4841,95.3272,95.385,23779.0
2019-12-12 12:20:00,115.58,115.64,115.56,115.6,6113.0,95.3933,95.4428,95.3768,95.4098,6113.0
2019-12-12 12:25:00,115.61,115.66,115.49,115.6,6194.0,95.418,95.4593,95.319,95.4098,6194.0
2019-12-12 12:30:00,115.58,115.75,115.58,115.71,16403.0,95.3933,95.5336,95.3933,95.5006,16403.0
2019-12-12 12:35:00,115.69,115.76,115.65,115.73,5197.0,95.4841,95.5418,95.4511,95.5171,5197.0
2019-12-12 12:40:00,115.74,115.76,115.63,115.64,13023.0,95.5253,95.5418,95.4345,95.4428,13023.0
2019-12-12 12:45:00,115.64,115.82,115.63,115.71,6579.0,95.4428,95.5914,95.4345,95.5006,6579.0
2019-12-12 12:50:00,115.67,115.72,115.61,115.66,5542.0,95.4676,95.5088,95.418,95.4593,5542.0
2019-12-12 12:55:00,115.67,115.69,115.53,115.53,3225.0,95.4676,95.4841,95.352,95.352,3225.0
2019-12-12 13:00:00,115.53,115.67,115.53,115.66,6552.0,95.352,95.4676,95.352,95.4593,6552.0
2019-12-12 13:05:00,115.68,115.78,115.68,115.74,4994.0,95.4758,95.5583,95.4758,95.5253,4994.0
2019-12-12 13:10:00,115.73,115.8,115.73,115.74,6224.0,95.5171,95.5749,95.5171,95.5253,6224.0
2019-12-12 13:15:00,115.76,115.86,115.75,115.86,5184.0,95.5418,95.6244,95.5336,95.6244,5184.0
2019-12-12 13:20:00,115.84,115.86,115.62,115.72,5329.0,95.6079,95.6244,95.4263,95.5088,5329.0
2019-12-12 13:25:00,115.73,115.75,115.63,115.63,3783.0,95.5171,95.5336,95.4345,95.4345,3783.0
2019-12-12 13:30:00,115.61,115.62,115.42,115.44,6484.0,95.418,95.4263,95.2612,95.2777,6484.0
2019-12-12 13:35:00,115.45,115.5,115.44,115.49,7045.0,95.286,95.3272,95.2777,95.319,7045.0
2019-12-12 13:40:00,115.48,115.48,115.35,115.38,5143.0,95.3107,95.3107,95.2034,95.2282,5143.0
2019-12-12 13:45:00,115.33,115.34,115.26,115.26,3370.0,95.1869,95.1952,95.1292,95.1292,3370.0
2019-12-12 13:50:00,115.24,115.25,115.2,115.23,4509.0,95.1127,95.1209,95.0796,95.1044,4509.0
2019-12-12 13:55:00,115.21,115.27,115.16,115.27,5490.0,95.0879,95.1374,95.0466,95.1374,5490.0
2019-12-12 14:00:00,115.27,115.28,115.08,115.11,7133.0,95.1374,95.1457,94.9806,95.0054,7133.0
2019-12-12 14:05:00,115.08,115.11,115.02,115.02,4517.0,94.9806,95.0054,94.9311,94.9311,4517.0
2019-12-12 14:10:00,115.03,115.05,114.9,114.94,11177.0,94.9393,94.9558,94.832,94.8651,11177.0
2019-12-12 14:15:00,114.97,115.03,114.96,114.98,5813.0,94.8898,94.9393,94.8816,94.8981,5813.0
2019-12-12 14:20:00,114.96,115.03,114.88,114.88,5953.0,94.8816,94.9393,94.8155,94.8155,5953.0
2019-12-12 14:25:00,114.88,115.06,114.86,115.02,16026.0,94.8155,94.9641,94.799,94.9311,16026.0
2019-12-12 14:30:00,115.01,115.59,114.99,115.26,29018.0,94.9228,95.4015,94.9063,95.1292,29018.0
2019-12-12 14:35:00,115.27,115.27,115.06,115.06,13677.0,95.1374,95.1374,94.9641,94.9641,13677.0
2019-12-12 14:40:00,115.07,115.14,115.0,115.0,16255.0,94.9724,95.0301,94.9146,94.9146,16255.0
2019-12-12 14:45:00,114.98,114.99,114.6,114.68,28806.0,94.8981,94.9063,94.5844,94.6505,28806.0
2019-12-12 14:50:00,114.7,114.75,114.55,114.68,8517.0,94.667,94.7082,94.5432,94.6505,8517.0
2019-12-12 14:55:00,114.68,114.72,114.64,114.7,9733.0,94.6505,94.6835,94.6175,94.667,9733.0
2019-12-12 15:00:00,114.7,114.9,114.68,114.84,11166.0,94.667,94.832,94.6505,94.7825,11166.0
2019-12-12 15:05:00,114.83,114.99,114.81,114.96,8301.0,94.7743,94.9063,94.7578,94.8816,8301.0
2019-12-12 15:10:00,114.94,114.94,114.78,114.8,10322.0,94.8651,94.8651,94.733,94.7495,10322.0
2019-12-12 15:15:00,114.77,114.88,114.69,114.88,10496.0,94.7247,94.8155,94.6587,94.8155,10496.0
2019-12-12 15:20:00,114.86,114.88,114.74,114.75,9880.0,94.799,94.8155,94.7,94.7082,9880.0
2019-12-12 15:25:00,114.75,114.76,114.67,114.76,10558.0,94.7082,94.7165,94.6422,94.7165,10558.0
2019-12-12 15:30:00,114.78,114.81,114.66,114.71,17008.0,94.733,94.7578,94.634,94.6752,17008.0
2019-12-12 15:35:00,114.7,114.76,114.62,114.76,21671.0,94.667,94.7165,94.6009,94.7165,21671.0
2019-12-12 15:40:00,114.77,114.9,114.74,114.89,19143.0,94.7247,94.832,94.7,94.8238,19143.0
2019-12-12 15:45:00,114.91,114.93,114.83,114.87,23183.0,94.8403,94.8568,94.7743,94.8073,23183.0
2019-12-12 15:50:00,114.87,114.98,114.76,114.79,38607.0,94.8073,94.8981,94.7165,94.7413,38607.0
2019-12-12 15:55:00,114.78,114.81,114.63,114.68,79811.0,94.733,94.7578,94.6092,94.6505,79811.0
2019-12-13 09:30:00,114.45,114.96,114.28,114.91,33210.0,94.4606,94.8816,94.3203,94.8403,33210.0
2019-12-13 09:35:00,114.95,115.18,114.9,114.94,5126.0,94.8733,95.0631,94.832,94.8651,5126.0
2019-12-13 09:40:00,114.91,114.91,114.18,114.44,6709.0,94.8403,94.8403,94.2378,94.4524,6709.0
2019-12-13 09:45:00,114.4,114.7,114.4,114.55,7386.0,94.4194,94.667,94.4194,94.5432,7386.0
2019-12-13 09:50:00,114.55,114.64,114.27,114.27,13408.0,94.5432,94.6175,94.3121,94.3121,13408.0
2019-12-13 09:55:00,114.28,114.28,113.96,114.0,15176.0,94.3203,94.3203,94.0562,94.0892,15176.0
2019-12-13 10:00:00,113.99,114.33,113.85,114.33,21200.0,94.081,94.3616,93.9654,94.3616,21200.0
2019-12-13 10:05:00,114.33,114.33,113.73,113.73,7976.0,94.3616,94.3616,93.8664,93.8664,7976.0
2019-12-13 10:10:00,113.75,113.8,113.46,113.52,12236.0,93.8829,93.9242,93.6435,93.6931,12236.0
2019-12-13 10:15:00,113.57,113.57,113.14,113.24,6282.0,93.7343,93.7343,93.3794,93.462,6282.0
2019-12-13 10:20:00,113.18,113.34,113.16,113.24,8529.0,93.4125,93.5445,93.3959,93.462,8529.0
2019-12-13 10:25:00,113.35,113.75,113.35,113.75,27951.0,93.5528,93.8829,93.5528,93.8829,27951.0
2019-12-13 10:30:00,113.75,113.97,113.45,113.71,71112.0,93.8829,94.0645,93.6353,93.8499,71112.0
2019-12-13 10:35:00,113.74,113.74,113.5,113.61,15034.0,93.8746,93.8746,93.6766,93.7673,15034.0
2019-12-13 10:40:00,113.61,113.61,113.5,113.53,16960.0,93.7673,93.7673,93.6766,93.7013,16960.0
2019-12-13 10:45:00,113.53,113.63,113.49,113.63,15442.0,93.7013,93.7839,93.6683,93.7839,15442.0
2019-12-13 10:50:00,113.61,113.64,113.48,113.5,10894.0,93.7673,93.7921,93.6601,93.6766,10894.0
2019-12-13 10:55:00,113.49,113.49,113.27,113.39,16367.0,93.6683,93.6683,93.4867,93.5858,16367.0
2019-12-13 11:00:00,113.38,113.63,113.29,113.3,32732.0,93.5775,93.7839,93.5032,93.5115,32732.0
2019-12-13 11:05:00,113.29,113.34,113.09,113.29,24903.0,93.5032,93.5445,93.3382,93.5032,24903.0
2019-12-13 11:10:00,113.29,113.35,113.23,113.33,9872.0,93.5032,93.5528,93.4537,93.5363,9872.0
2019-12-13 11:15:00,113.33,113.4,113.21,113.32,28000.0,93.5363,93.594,93.4372,93.528,28000.0
2019-12-13 11:20:00,113.29,113.29,113.11,113.12,21488.0,93.5032,93.5032,93.3547,93.3629,21488.0
2019-12-13 11:25:00,113.12,113.21,112.95,113.04,22411.0,93.3629,93.4372,93.2226,93.2969,22411.0
2019-12-13 11:30:00,113.01,113.22,112.94,113.18,11603.0,93.2721,93.4455,93.2144,93.4125,11603.0
2019-12-13 11:35:00,113.19,113.21,112.97,112.98,25225.0,93.4207,93.4372,93.2391,93.2474,25225.0
2019-12-13 11:40:00,112.98,113.1,112.96,112.99,8046.0,93.2474,93.3464,93.2309,93.2556,8046.0
2019-12-13 11:45:00,113.02,113.06,112.84,112.86,8885.0,93.2804,93.3134,93.1318,93.1483,8885.0
2019-12-13 11:50:00,112.84,113.11,112.83,113.08,10669.0,93.1318,93.3547,93.1236,93.3299,10669.0
2019-12-13 11:55:00,113.07,113.13,112.91,112.93,10614.0,93.3217,93.3712,93.1896,93.2061,10614.0
2019-12-13 12:00:00,112.92,112.93,112.78,112.78,32653.0,93.1979,93.2061,93.0823,93.0823,32653.0
2019-12-13 12:05:00,112.81,112.86,112.69,112.76,20917.0,93.1071,93.1483,93.008,93.0658,20917.0
2019-12-13 12:10:00,112.79,113.05,112.78,112.88,14183.0,93.0906,93.3052,93.0823,93.1648,14183.0
2019-12-13 12:15:00,112.87,112.87,112.74,112.84,17963.0,93.1566,93.1566,93.0493,93.1318,17963.0
2019-12-13 12:20:00,112.83,112.84,112.73,112.75,12444.0,93.1236,93.1318,93.041,93.0576,12444.0
2019-12-13 12:25:00,112.76,112.82,112.64,112.78,21744.0,93.0658,93.1153,92.9668,93.0823,21744.0
2019-12-13 12:30:00,112.79,112.79,112.59,112.65,10889.0,93.0906,93.0906,92.9255,92.975,10889.0
2019-12-13 12:35:00,112.66,112.7,112.53,112.54,23486.0,92.9833,93.0163,92.876,92.8842,23486.0
2019-12-13 12:40:00,112.54,112.61,112.32,112.55,54992.0,92.8842,92.942,92.7027,92.8925,54992.0
2019-12-13 12:45:00,112.57,112.76,112.57,112.66,14979.0,92.909,93.0658,92.909,92.9833,14979.0
2019-12-13 12:50:00,112.66,112.76,112.61,112.73,8468.0,92.9833,93.0658,92.942,93.041,8468.0
2019-12-13 12:55:00,112.74,112.79,112.6,112.75,41368.0,93.0493,93.0906,92.9338,93.0576,41368.0
2019-12-13 13:00:00,112.79,113.12,112.79,113.1,15511.0,93.0906,93.3629,93.0906,93.3464,15511.0
2019-12-13 13:05:00,113.1,113.1,112.9,112.93,13280.0,93.3464,93.3464,93.1814,93.2061,13280.0
2019-12-13 13:10:00,112.94,113.05,112.92,113.01,15248.0,93.2144,93.3052,93.1979,93.2721,15248.0
2019-12-13 13:15:00,113.04,113.05,112.86,112.87,35850.0,93.2969,93.3052,93.1483,93.1566,35850.0
2019-12-13 13:20:00,112.87,113.12,112.87,112.88,25448.0,93.1566,93.3629,93.1566,93.1648,25448.0
2019-12-13 13:25:00,112.84,112.9,112.74,112.75,8251.0,93.1318,93.1814,93.0493,93.0576,8251.0
2019-12-13 13:30:00,112.75,112.84,112.75,112.8,11561.0,93.0576,93.1318,93.0576,93.0988,11561.0
2019-12-13 13:35:00,112.77,112.78,112.66,112.71,9636.0,93.0741,93.0823,92.9833,93.0245,9636.0
2019-12-13 13:40:00,112.72,112.72,112.64,112.68,8521.0,93.0328,93.0328,92.9668,92.9998,8521.0
2019-12-13 13:45:00,112.66,112.72,112.64,112.64,6244.0,92.9833,93.0328,92.9668,92.9668,6244.0
2019-12-13 13:50:00,112.65,112.78,112.62,112.78,15020.0,92.975,93.0823,92.9503,93.0823,15020.0
2019-12-13 13:55:00,112.77,112.99,112.76,112.96,30771.0,93.0741,93.2556,93.0658,93.2309,30771.0
2019-12-13 14:00:00,112.99,113.08,112.98,113.08,11871.0,93.2556,93.3299,93.2474,93.3299,11871.0
2019-12-13 14:05:00,113.07,113.1,112.96,113.05,11806.0,93.3217,93.3464,93.2309,93.3052,11806.0
2019-12-13 14:10:00,113.06,113.14,113.05,113.12,8941.0,93.3134,93.3794,93.3052,93.3629,8941.0
2019-12-13 14:15:00,113.12,113.21,113.1,113.19,29124.0,93.3629,93.4372,93.3464,93.4207,29124.0
2019-12-13 14:20:00,113.19,113.23,113.13,113.2,16072.0,93.4207,93.4537,93.3712,93.429,16072.0
2019-12-13 14:25:00,113.19,113.24,113.13,113.13,6371.0,93.4207,93.462,93.3712,93.3712,6371.0
2019-12-13 14:30:00,113.13,113.27,113.12,113.27,11310.0,93.3712,93.4867,93.3629,93.4867,11310.0
2019-12-13 14:35:00,113.3,113.3,113.23,113.25,8577.0,93.5115,93.5115,93.4537,93.4702,8577.0
2019-12-13 14:40:00,113.25,113.36,113.22,113.32,14960.0,93.4702,93.561,93.4455,93.528,14960.0
2019-12-13 14:45:00,113.31,113.43,113.29,113.43,10212.0,93.5197,93.6188,93.5032,93.6188,10212.0
2019-12-13 14:50:00,113.41,113.51,113.41,113.5,21205.0,93.6023,93.6848,93.6023,93.6766,21205.0
2019-12-13 14:55:00,113.5,113.5,113.43,113.48,9666.0,93.6766,93.6766,93.6188,93.6601,9666.0
2019-12-13 15:00:00,113.48,113.66,113.44,113.65,19598.0,93.6601,93.8086,93.627,93.8004,19598.0
2019-12-13 15:05:00,113.63,113.72,113.57,113.72,27228.0,93.7839,93.8581,93.7343,93.8581,27228.0
2019-12-13 15:10:00,113.71,113.8,113.48,113.49,18035.0,93.8499,93.9242,93.6601,93.6683,18035.0
2019-12-13 15:15:00,113.47,113.64,113.47,113.64,16129.0,93.6518,93.7921,93.6518,93.7921,16129.0
2019-12-13 15:20:00,113.62,113.62,113.49,113.53,16245.0,93.7756,93.7756,93.6683,93.7013,16245.0
2019-12-13 15:25:00,113.53,113.55,113.43,113.45,12820.0,93.7013,93.7178,93.6188,93.6353,12820.0
2019-12-13 15:30:00,113.44,113.45,113.38,113.39,32577.0,93.627,93.6353,93.5775,93.5858,32577.0
2019-12-13 15:35:00,113.39,113.45,113.3,113.32,51673.0,93.5858,93.6353,93.5115,93.528,51673.0
2019-12-13 15:40:00,113.32,113.4,113.27,113.4,27712.0,93.528,93.594,93.4867,93.594,27712.0
2019-12-13 15:45:00,113.4,113.42,113.34,113.42,18358.0,93.594,93.6105,93.5445,93.6105,18358.0
2019-12-13 15:50:00,113.42,113.58,113.4,113.56,49765.0,93.6105,93.7426,93.594,93.7261,49765.0
2019-12-13 15:55:00,113.56,113.77,113.56,113.71,169400.0,93.7261,93.8994,93.7261,93.8499,169400.0
2019-12-16 09:30:00,114.0,114.5,114.0,114.45,38207.0,94.0892,94.5019,94.0892,94.4606,38207.0
2019-12-16 09:35:00,114.4,114.4,113.64,113.75,14169.0,94.4194,94.4194,93.7921,93.8829,14169.0
2019-12-16 09:40:00,113.66,113.83,113.66,113.75,18295.0,93.8086,93.9489,93.8086,93.8829,18295.0
2019-12-16 09:45:00,113.72,113.94,113.71,113.74,22070.0,93.8581,94.0397,93.8499,93.8746,22070.0
2019-12-16 09:50:00,113.76,113.95,113.71,113.8,8748.0,93.8912,94.048,93.8499,93.9242,8748.0
2019-12-16 09:55:00,113.8,113.84,113.6,113.6,13805.0,93.9242,93.9572,93.7591,93.7591,13805.0
2019-12-16 10:00:00,113.59,113.68,113.49,113.59,28595.0,93.7508,93.8251,93.6683,93.7508,28595.0
2019-12-16 10:05:00,113.58,113.69,113.38,113.53,41702.0,93.7426,93.8334,93.5775,93.7013,41702.0
2019-12-16 10:10:00,113.51,113.59,113.38,113.41,19870.0,93.6848,93.7508,93.5775,93.6023,19870.0
2019-12-16 10:15:00,113.41,113.5,113.4,113.44,16872.0,93.6023,93.6766,93.594,93.627,16872.0
2019-12-16 10:20:00,113.47,113.52,113.36,113.43,33902.0,93.6518,93.6931,93.561,93.6188,33902.0
2019-12-16 10:25:00,113.42,113.5,113.31,113.32,8013.0,93.6105,93.6766,93.5197,93.528,8013.0
2019-12-16 10:30:00,113.27,113.72,113.25,113.67,10518.0,93.4867,93.8581,93.4702,93.8169,10518.0
2019-12-16 10:35:00,113.65,113.82,113.57,113.69,11689.0,93.8004,93.9407,93.7343,93.8334,11689.0
2019-12-16 10:40:00,113.71,113.85,113.69,113.74,22313.0,93.8499,93.9654,93.8334,93.8746,22313.0
2019-12-16 10:45:00,113.75,113.83,113.57,113.61,71136.0,93.8829,93.9489,93.7343,93.7673,71136.0
2019-12-16 10:50:00,113.61,113.93,113.52,113.93,41169.0,93.7673,94.0315,93.6931,94.0315,41169.0
2019-12-16 10:55:00,113.91,114.12,113.91,114.09,11195.0,94.015,94.1883,94.015,94.1635,11195.0
2019-12-16 11:00:00,114.05,114.11,114.0,114.03,5642.0,94.1305,94.18,94.0892,94.114,5642.0
2019-12-16 11:05:00,114.07,114.19,114.02,114.04,7460.0,94.147,94.246,94.1057,94.1222,7460.0
2019-12-16 11:10:00,114.04,114.22,114.02,114.2,5889.0,94.1222,94.2708,94.1057,94.2543,5889.0
2019-12-16 11:15:00,114.19,114.21,114.1,114.18,6394.0,94.246,94.2626,94.1718,94.2378,6394.0
2019-12-16 11:20:00,114.15,114.19,114.11,114.19,4673.0,94.213,94.246,94.18,94.246,4673.0
2019-12-16 11:25:00,114.21,114.42,114.2,114.38,11785.0,94.2626,94.4359,94.2543,94.4029,11785.0
2019-12-16 11:30:00,114.37,114.37,114.25,114.31,2643.0,94.3946,94.3946,94.2956,94.3451,2643.0
2019-12-16 11:35:00,114.35,114.44,114.35,114.4,3164.0,94.3781,94.4524,94.3781,94.4194,3164.0
2019-12-16 11:40:00,114.41,114.49,114.4,114.48,3398.0,94.4276,94.4937,94.4194,94.4854,3398.0
2019-12-16 11:45:00,114.48,114.69,114.48,114.62,4908.0,94.4854,94.6587,94.4854,94.6009,4908.0
2019-12-16 11:50:00,114.66,114.73,114.62,114.62,9467.0,94.634,94.6917,94.6009,94.6009,9467.0
2019-12-16 11:55:00,114.61,114.7,114.61,114.7,3252.0,94.5927,94.667,94.5927,94.667,3252.0
2019-12-16 12:00:00,114.66,114.67,114.55,114.55,5326.0,94.634,94.6422,94.5432,94.5432,5326.0
2019-12-16 12:05:00,114.57,114.62,114.51,114.59,5532.0,94.5597,94.6009,94.5102,94.5762,5532.0
2019-12-16 12:10:00,114.58,114.63,114.57,114.58,2638.0,94.5679,94.6092,94.5597,94.5679,2638.0
2019-12-16 12:15:00,114.62,114.66,114.55,114.57,8836.0,94.6009,94.634,94.5432,94.5597,8836.0
2019-12-16 12:20:00,114.57,114.69,114.57,114.65,5541.0,94.5597,94.6587,94.5597,94.6257,5541.0
2019-12-16 12:25:00,114.66,114.67,114.47,114.48,4263.0,94.634,94.6422,94.4771,94.4854,4263.0
2019-12-16 12:30:00,114.49,114.56,114.42,114.52,7165.0,94.4937,94.5514,94.4359,94.5184,7165.0
2019-12-16 12:35:00,114.52,114.53,114.41,114.43,5604.0,94.5184,94.5267,94.4276,94.4441,5604.0
2019-12-16 12:40:00,114.4,114.48,114.36,114.44,13922.0,94.4194,94.4854,94.3864,94.4524,13922.0
2019-12-16 12:45:00,114.44,114.47,114.39,114.39,6072.0,94.4524,94.4771,94.4111,94.4111,6072.0
2019-12-16 12:50:00,114.39,114.46,114.38,114.43,4006.0,94.4111,94.4689,94.4029,94.4441,4006.0
2019-12-16 12:55:00,114.44,114.49,114.38,114.4,18821.0,94.4524,94.4937,94.4029,94.4194,18821.0
2019-12-16 13:00:00,114.4,114.44,114.36,114.44,3271.0,94.4194,94.4524,94.3864,94.4524,3271.0
2019-12-16 13:05:00,114.43,114.48,114.43,114.46,3640.0,94.4441,94.4854,94.4441,94.4689,3640.0
2019-12-16 13:10:00,114.44,114.47,114.4,114.44,2403.0,94.4524,94.4771,94.4194,94.4524,2403.0
2019-12-16 13:15:00,114.43,114.48,114.42,114.42,4376.0,94.4441,94.4854,94.4359,94.4359,4376.0
2019-12-16 13:20:00,114.4,114.51,114.38,114.5,4074.0,94.4194,94.5102,94.4029,94.5019,4074.0
2019-12-16 13:25:00,114.52,114.61,114.52,114.61,2400.0,94.5184,94.5927,94.5184,94.5927,2400.0
2019-12-16 13:30:00,114.59,114.7,114.59,114.7,5983.0,94.5762,94.667,94.5762,94.667,5983.0
2019-12-16 13:35:00,114.67,114.67,114.51,114.59,7364.0,94.6422,94.6422,94.5102,94.5762,7364.0
2019-12-16 13:40:00,114.6,114.66,114.59,114.66,5462.0,94.5844,94.634,94.5762,94.634,5462.0
2019-12-16 13:45:00,114.68,114.78,114.65,114.74,3863.0,94.6505,94.733,94.6257,94.7,3863.0
2019-12-16 13:50:00,114.75,114.78,114.73,114.74,6877.0,94.7082,94.733,94.6917,94.7,6877.0
2019-12-16 13:55:00,114.72,114.87,114.71,114.8,6971.0,94.6835,94.8073,94.6752,94.7495,6971.0
2019-12-16 14:00:00,114.8,114.86,114.74,114.78,6758.0,94.7495,94.799,94.7,94.733,6758.0
2019-12-16 14:05:00,114.78,114.88,114.76,114.87,7895.0,94.733,94.8155,94.7165,94.8073,7895.0
2019-12-16 14:10:00,114.87,114.93,114.82,114.84,6830.0,94.8073,94.8568,94.766,94.7825,6830.0
2019-12-16 14:15:00,114.84,114.88,114.76,114.84,4427.0,94.7825,94.8155,94.7165,94.7825,4427.0
2019-12-16 14:20:00,114.83,114.9,114.8,114.88,3974.0,94.7743,94.832,94.7495,94.8155,3974.0
2019-12-16 14:25:00,114.84,114.96,114.84,114.96,5373.0,94.7825,94.8816,94.7825,94.8816,5373.0
2019-12-16 14:30:00,114.93,115.04,114.92,115.03,5004.0,94.8568,94.9476,94.8485,94.9393,5004.0
2019-12-16 14:35:00,115.03,115.04,114.94,114.98,3826.0,94.9393,94.9476,94.8651,94.8981,3826.0
2019-12-16 14:40:00,114.98,114.98,114.9,114.96,3142.0,94.8981,94.8981,94.832,94.8816,3142.0
2019-12-16 14:45:00,114.97,115.07,114.95,115.01,7112.0,94.8898,94.9724,94.8733,94.9228,7112.0
2019-12-16 14:50:00,115.0,115.06,114.98,115.05,7984.0,94.9146,94.9641,94.8981,94.9558,7984.0
2019-12-16 14:55:00,115.02,115.14,115.01,115.11,5139.0,94.9311,95.0301,94.9228,95.0054,5139.0
2019-12-16 15:00:00,115.13,115.27,115.09,115.23,11187.0,95.0219,95.1374,94.9889,95.1044,11187.0
2019-12-16 15:05:00,115.21,115.23,115.12,115.16,9014.0,95.0879,95.1044,95.0136,95.0466,9014.0
2019-12-16 15:10:00,115.16,115.34,115.14,115.3,8853.0,95.0466,95.1952,95.0301,95.1622,8853.0
2019-12-16 15:15:00,115.31,115.44,115.31,115.41,14676.0,95.1704,95.2777,95.1704,95.253,14676.0
2019-12-16 15:20:00,115.43,115.62,115.41,115.6,21504.0,95.2695,95.4263,95.253,95.4098,21504.0
2019-12-16 15:25:00,115.61,115.66,115.58,115.62,13748.0,95.418,95.4593,95.3933,95.4263,13748.0
2019-12-16 15:30:00,115.63,115.7,115.6,115.67,32555.0,95.4345,95.4923,95.4098,95.4676,32555.0
2019-12-16 15:35:00,115.66,115.86,115.64,115.86,16567.0,95.4593,95.6244,95.4428,95.6244,16567.0
2019-12-16 15:40:00,115.84,115.86,115.72,115.77,30316.0,95.6079,95.6244,95.5088,95.5501,30316.0
2019-12-16 15:45:00,115.76,115.78,115.63,115.71,17416.0,95.5418,95.5583,95.4345,95.5006,17416.0
2019-12-16 15:50:00,115.73,115.85,115.68,115.7,59719.0,95.5171,95.6161,95.4758,95.4923,59719.0
2019-12-16 15:55:00,115.69,115.69,115.49,115.49,45282.0,95.4841,95.4841,95.319,95.319,45282.0
2019-12-17 09:30:00,115.69,115.76,115.28,115.61,24339.0,95.4841,95.5418,95.1457,95.418,24339.0
2019-12-17 09:35:00,115.52,115.67,115.26,115.26,6675.0,95.3438,95.4676,95.1292,95.1292,6675.0
2019-12-17 09:40:00,115.35,115.8,115.31,115.77,8093.0,95.2034,95.5749,95.1704,95.5501,8093.0
2019-12-17 09:45:00,115.73,115.74,115.31,115.5,14293.0,95.5171,95.5253,95.1704,95.3272,14293.0
2019-12-17 09:50:00,115.5,115.92,115.49,115.86,4755.0,95.3272,95.6739,95.319,95.6244,4755.0
2019-12-17 09:55:00,115.87,115.97,115.74,115.74,5813.0,95.6326,95.7152,95.5253,95.5253,5813.0
2019-12-17 10:00:00,115.79,116.05,115.79,115.99,5734.0,95.5666,95.7812,95.5666,95.7317,5734.0
2019-12-17 10:05:00,116.04,116.04,115.79,115.83,9120.0,95.7729,95.7729,95.5666,95.5996,9120.0
2019-12-17 10:10:00,115.82,115.82,115.45,115.45,17068.0,95.5914,95.5914,95.286,95.286,17068.0
2019-12-17 10:15:00,115.45,115.54,115.25,115.35,37455.0,95.286,95.3603,95.1209,95.2034,37455.0
2019-12-17 10:20:00,115.34,115.66,115.34,115.48,18563.0,95.1952,95.4593,95.1952,95.3107,18563.0
2019-12-17 10:25:00,115.47,115.53,115.34,115.53,4868.0,95.3025,95.352,95.1952,95.352,4868.0
2019-12-17 10:30:00,115.48,115.51,115.18,115.22,3701.0,95.3107,95.3355,95.0631,95.0962,3701.0
2019-12-17 10:35:00,115.25,115.37,115.06,115.16,14173.0,95.1209,95.22,94.9641,95.0466,14173.0
2019-12-17 10:40:00,115.11,115.2,115.04,115.17,6764.0,95.0054,95.0796,94.9476,95.0549,6764.0
2019-12-17 10:45:00,115.09,115.24,115.09,115.15,2614.0,94.9889,95.1127,94.9889,95.0384,2614.0
2019-12-17 10:50:00,115.07,115.13,114.9,114.98,4379.0,94.9724,95.0219,94.832,94.8981,4379.0
2019-12-17 10:55:00,114.9,114.95,114.71,114.71,6174.0,94.832,94.8733,94.6752,94.6752,6174.0
2019-12-17 11:00:00,114.72,114.87,114.68,114.87,10269.0,94.6835,94.8073,94.6505,94.8073,10269.0
2019-12-17 11:05:00,114.85,114.98,114.82,114.91,9665.0,94.7908,94.8981,94.766,94.8403,9665.0
2019-12-17 11:10:00,114.9,114.91,114.71,114.78,4120.0,94.832,94.8403,94.6752,94.733,4120.0
2019-12-17 11:15:00,114.79,114.87,114.71,114.74,4202.0,94.7413,94.8073,94.6752,94.7,4202.0
2019-12-17 11:20:00,114.75,114.8,114.75,114.79,3227.0,94.7082,94.7495,94.7082,94.7413,3227.0
2019-12-17 11:25:00,114.75,114.85,114.74,114.81,2401.0,94.7082,94.7908,94.7,94.7578,2401.0
2019-12-17 11:30:00,114.81,114.84,114.68,114.68,3275.0,94.7578,94.7825,94.6505,94.6505,3275.0
2019-12-17 11:35:00,114.64,114.76,114.54,114.76,2500.0,94.6175,94.7165,94.5349,94.7165,2500.0
2019-12-17 11:40:00,114.72,114.77,114.67,114.7,2669.0,94.6835,94.7247,94.6422,94.667,2669.0
2019-12-17 11:45:00,114.75,114.76,114.62,114.7,6512.0,94.7082,94.7165,94.6009,94.667,6512.0
2019-12-17 11:50:00,114.7,114.87,114.68,114.87,6961.0,94.667,94.8073,94.6505,94.8073,6961.0
2019-12-17 11:55:00,114.88,114.96,114.85,114.91,3090.0,94.8155,94.8816,94.7908,94.8403,3090.0
2019-12-17 12:00:00,114.86,114.93,114.86,114.91,4188.0,94.799,94.8568,94.799,94.8403,4188.0
2019-12-17 12:05:00,114.94,114.97,114.88,114.95,3387.0,94.8651,94.8898,94.8155,94.8733,3387.0
2019-12-17 12:10:00,114.94,114.99,114.91,114.93,2864.0,94.8651,94.9063,94.8403,94.8568,2864.0
2019-12-17 12:15:00,114.94,115.08,114.9,115.01,7712.0,94.8651,94.9806,94.832,94.9228,7712.0
2019-12-17 12:20:00,115.02,115.04,114.94,115.04,4823.0,94.9311,94.9476,94.8651,94.9476,4823.0
2019-12-17 12:25:00,115.02,115.04,114.97,114.98,4558.0,94.9311,94.9476,94.8898,94.8981,4558.0
2019-12-17 12:30:00,114.98,114.98,114.85,114.87,4460.0,94.8981,94.8981,94.7908,94.8073,4460.0
2019-12-17 12:35:00,114.87,115.03,114.86,114.97,8503.0,94.8073,94.9393,94.799,94.8898,8503.0
2019-12-17 12:40:00,114.95,115.02,114.93,115.0,3826.0,94.8733,94.9311,94.8568,94.9146,3826.0
2019-12-17 12:45:00,114.94,115.05,114.92,114.94,5797.0,94.8651,94.9558,94.8485,94.8651,5797.0
2019-12-17 12:50:00,114.89,114.93,114.84,114.84,2504.0,94.8238,94.8568,94.7825,94.7825,2504.0
2019-12-17 12:55:00,114.85,114.94,114.85,114.91,3617.0,94.7908,94.8651,94.7908,94.8403,3617.0
2019-12-17 13:00:00,114.88,114.88,114.71,114.75,8751.0,94.8155,94.8155,94.6752,94.7082,8751.0
2019-12-17 13:05:00,114.76,114.77,114.62,114.63,2623.0,94.7165,94.7247,94.6009,94.6092,2623.0
2019-12-17 13:10:00,114.61,114.64,114.5,114.64,3286.0,94.5927,94.6175,94.5019,94.6175,3286.0
2019-12-17 13:15:00,114.67,114.7,114.64,114.66,2955.0,94.6422,94.667,94.6175,94.634,2955.0
2019-12-17 13:20:00,114.66,114.66,114.53,114.61,6303.0,94.634,94.634,94.5267,94.5927,6303.0
2019-12-17 13:25:00,114.58,114.6,114.47,114.49,4049.0,94.5679,94.5844,94.4771,94.4937,4049.0
2019-12-17 13:30:00,114.46,114.5,114.36,114.36,4324.0,94.4689,94.5019,94.3864,94.3864,4324.0
2019-12-17 13:35:00,114.39,114.55,114.39,114.51,4564.0,94.4111,94.5432,94.4111,94.5102,4564.0
2019-12-17 13:40:00,114.53,114.59,114.5,114.51,4555.0,94.5267,94.5762,94.5019,94.5102,4555.0
2019-12-17 13:45:00,114.52,114.6,114.46,114.47,7502.0,94.5184,94.5844,94.4689,94.4771,7502.0
2019-12-17 13:50:00,114.43,114.43,114.32,114.38,5614.0,94.4441,94.4441,94.3533,94.4029,5614.0
2019-12-17 13:55:00,114.36,114.48,114.36,114.44,4577.0,94.3864,94.4854,94.3864,94.4524,4577.0
2019-12-17 14:00:00,114.44,114.46,114.26,114.27,3557.0,94.4524,94.4689,94.3038,94.3121,3557.0
2019-12-17 14:05:00,114.27,114.29,114.19,114.23,5585.0,94.3121,94.3286,94.246,94.2791,5585.0
2019-12-17 14:10:00,114.21,114.24,114.15,114.16,5155.0,94.2626,94.2873,94.213,94.2213,5155.0
2019-12-17 14:15:00,114.14,114.25,114.1,114.24,3482.0,94.2048,94.2956,94.1718,94.2873,3482.0
2019-12-17 14:20:00,114.23,114.34,114.22,114.22,4173.0,94.2791,94.3698,94.2708,94.2708,4173.0
2019-12-17 14:25:00,114.16,114.3,114.16,114.2,3344.0,94.2213,94.3368,94.2213,94.2543,3344.0
2019-12-17 14:30:00,114.2,114.32,114.2,114.3,3786.0,94.2543,94.3533,94.2543,94.3368,3786.0
2019-12-17 14:35:00,114.33,114.33,114.22,114.26,4388.0,94.3616,94.3616,94.2708,94.3038,4388.0
2019-12-17 14:40:00,114.25,114.31,114.21,114.29,5679.0,94.2956,94.3451,94.2626,94.3286,5679.0
2019-12-17 14:45:00,114.29,114.54,114.25,114.5,12089.0,94.3286,94.5349,94.2956,94.5019,12089.0
2019-12-17 14:50:00,114.51,114.62,114.42,114.42,15240.0,94.5102,94.6009,94.4359,94.4359,15240.0
2019-12-17 14:55:00,114.43,114.47,114.38,114.39,7689.0,94.4441,94.4771,94.4029,94.4111,7689.0
2019-12-17 15:00:00,114.39,114.4,114.23,114.23,6724.0,94.4111,94.4194,94.2791,94.2791,6724.0
2019-12-17 15:05:00,114.23,114.31,114.18,114.19,5962.0,94.2791,94.3451,94.2378,94.246,5962.0
2019-12-17 15:10:00,114.17,114.21,114.1,114.11,6566.0,94.2295,94.2626,94.1718,94.18,6566.0
2019-12-17 15:15:00,114.13,114.21,114.05,114.21,8423.0,94.1965,94.2626,94.1305,94.2626,8423.0
2019-12-17 15:20:00,114.23,114.26,114.16,114.21,7777.0,94.2791,94.3038,94.2213,94.2626,7777.0
2019-12-17 15:25:00,114.18,114.21,114.09,114.09,7697.0,94.2378,94.2626,94.1635,94.1635,7697.0
2019-12-17 15:30:00,114.09,114.18,114.06,114.08,12342.0,94.1635,94.2378,94.1388,94.1553,12342.0
2019-12-17 15:35:00,114.1,114.17,114.06,114.1,33832.0,94.1718,94.2295,94.1388,94.1718,33832.0
2019-12-17 15:40:00,114.1,114.1,113.82,113.82,27481.0,94.1718,94.1718,93.9407,93.9407,27481.0
2019-12-17 15:45:00,113.8,113.86,113.58,113.62,32685.0,93.9242,93.9737,93.7426,93.7756,32685.0
2019-12-17 15:50:00,113.65,113.75,113.64,113.69,25176.0,93.8004,93.8829,93.7921,93.8334,25176.0
2019-12-17 15:55:00,113.72,113.85,113.64,113.81,81927.0,93.8581,93.9654,93.7921,93.9324,81927.0
2019-12-18 09:30:00,113.81,114.72,113.77,114.64,15950.0,93.9324,94.6835,93.8994,94.6175,15950.0
2019-12-18 09:35:00,114.71,114.95,114.61,114.93,8771.0,94.6752,94.8733,94.5927,94.8568,8771.0
2019-12-18 09:40:00,114.84,114.96,114.78,114.83,4374.0,94.7825,94.8816,94.733,94.7743,4374.0
2019-12-18 09:45:00,114.92,115.02,114.64,114.64,6227.0,94.8485,94.9311,94.6175,94.6175,6227.0
2019-12-18 09:50:00,114.66,114.89,114.62,114.8,6551.0,94.634,94.8238,94.6009,94.7495,6551.0
2019-12-18 09:55:00,114.8,114.83,114.64,114.78,11774.0,94.7495,94.7743,94.6175,94.733,11774.0
2019-12-18 10:00:00,114.72,114.94,114.72,114.89,4922.0,94.6835,94.8651,94.6835,94.8238,4922.0
2019-12-18 10:05:00,114.89,114.97,114.89,114.92,5322.0,94.8238,94.8898,94.8238,94.8485,5322.0
2019-12-18 10:10:00,114.89,115.07,114.89,115.01,18991.0,94.8238,94.9724,94.8238,94.9228,18991.0
2019-12-18 10:15:00,114.99,115.03,114.9,114.92,3149.0,94.9063,94.9393,94.832,94.8485,3149.0
2019-12-18 10:20:00,114.96,115.01,114.85,114.85,12850.0,94.8816,94.9228,94.7908,94.7908,12850.0
2019-12-18 10:25:00,114.85,114.93,114.78,114.9,5048.0,94.7908,94.8568,94.733,94.832,5048.0
2019-12-18 10:30:00,114.88,114.95,114.78,114.92,4062.0,94.8155,94.8733,94.733,94.8485,4062.0
2019-12-18 10:35:00,114.95,115.04,114.93,115.0,6207.0,94.8733,94.9476,94.8568,94.9146,6207.0
2019-12-18 10:40:00,115.05,115.34,115.05,115.34,12075.0,94.9558,95.1952,94.9558,95.1952,12075.0
2019-12-18 10:45:00,115.3,115.45,115.3,115.36,11449.0,95.1622,95.286,95.1622,95.2117,11449.0
2019-12-18 10:50:00,115.33,115.33,115.22,115.27,8181.0,95.1869,95.1869,95.0962,95.1374,8181.0
2019-12-18 10:55:00,115.27,115.29,115.16,115.26,10836.0,95.1374,95.1539,95.0466,95.1292,10836.0
2019-12-18 11:00:00,115.25,115.33,115.22,115.22,12346.0,95.1209,95.1869,95.0962,95.0962,12346.0
2019-12-18 11:05:00,115.21,115.31,115.21,115.28,6054.0,95.0879,95.1704,95.0879,95.1457,6054.0
2019-12-18 11:10:00,115.27,115.33,115.27,115.32,3018.0,95.1374,95.1869,95.1374,95.1787,3018.0
2019-12-18 11:15:00,115.33,115.43,115.33,115.38,6059.0,95.1869,95.2695,95.1869,95.2282,6059.0
2019-12-18 11:20:00,115.39,115.41,115.25,115.32,4600.0,95.2365,95.253,95.1209,95.1787,4600.0
2019-12-18 11:25:00,115.31,115.38,115.31,115.35,5119.0,95.1704,95.2282,95.1704,95.2034,5119.0
2019-12-18 11:30:00,115.32,115.34,115.21,115.22,7868.0,95.1787,95.1952,95.0879,95.0962,7868.0
2019-12-18 11:35:00,115.23,115.33,115.19,115.32,6071.0,95.1044,95.1869,95.0714,95.1787,6071.0
2019-12-18 11:40:00,115.32,115.38,115.3,115.37,3647.0,95.1787,95.2282,95.1622,95.22,3647.0
2019-12-18 11:45:00,115.38,115.38,115.34,115.38,3502.0,95.2282,95.2282,95.1952,95.2282,3502.0
2019-12-18 11:50:00,115.38,115.5,115.38,115.47,7313.0,95.2282,95.3272,95.2282,95.3025,7313.0
2019-12-18 11:55:00,115.48,115.61,115.47,115.61,7229.0,95.3107,95.418,95.3025,95.418,7229.0
2019-12-18 12:00:00,115.6,115.66,115.54,115.63,4748.0,95.4098,95.4593,95.3603,95.4345,4748.0
2019-12-18 12:05:00,115.63,115.69,115.61,115.66,3200.0,95.4345,95.4841,95.418,95.4593,3200.0
2019-12-18 12:10:00,115.65,115.68,115.62,115.67,4052.0,95.4511,95.4758,95.4263,95.4676,4052.0
2019-12-18 12:15:00,115.68,115.74,115.67,115.73,4319.0,95.4758,95.5253,95.4676,95.5171,4319.0
2019-12-18 12:20:00,115.71,115.71,115.59,115.59,3085.0,95.5006,95.5006,95.4015,95.4015,3085.0
2019-12-18 12:25:00,115.6,115.7,115.6,115.67,3258.0,95.4098,95.4923,95.4098,95.4676,3258.0
2019-12-18 12:30:00,115.67,115.68,115.64,115.68,3566.0,95.4676,95.4758,95.4428,95.4758,3566.0
2019-12-18 12:35:00,115.67,115.68,115.54,115.57,16966.0,95.4676,95.4758,95.3603,95.385,16966.0
2019-12-18 12:40:00,115.57,115.6,115.52,115.53,4217.0,95.385,95.4098,95.3438,95.352,4217.0
2019-12-18 12:45:00,115.53,115.61,115.53,115.61,3101.0,95.352,95.418,95.352,95.418,3101.0
2019-12-18 12:50:00,115.62,115.81,115.6,115.8,4147.0,95.4263,95.5831,95.4098,95.5749,4147.0
2019-12-18 12:55:00,115.78,115.78,115.68,115.72,4023.0,95.5583,95.5583,95.4758,95.5088,4023.0
2019-12-18 13:00:00,115.73,115.82,115.73,115.79,5131.0,95.5171,95.5914,95.5171,95.5666,5131.0
2019-12-18 13:05:00,115.82,115.83,115.78,115.83,3667.0,95.5914,95.5996,95.5583,95.5996,3667.0
2019-12-18 13:10:00,115.79,115.83,115.76,115.82,3455.0,95.5666,95.5996,95.5418,95.5914,3455.0
2019-12-18 13:15:00,115.8,115.87,115.79,115.85,6716.0,95.5749,95.6326,95.5666,95.6161,6716.0
2019-12-18 13:20:00,115.87,115.9,115.73,115.77,8465.0,95.6326,95.6574,95.5171,95.5501,8465.0
2019-12-18 13:25:00,115.75,115.81,115.73,115.79,7826.0,95.5336,95.5831,95.5171,95.5666,7826.0
2019-12-18 13:30:00,115.77,115.85,115.74,115.85,7089.0,95.5501,95.6161,95.5253,95.6161,7089.0
2019-12-18 13:35:00,115.89,115.93,115.85,115.93,6684.0,95.6491,95.6821,95.6161,95.6821,6684.0
2019-12-18 13:40:00,115.93,115.93,115.87,115.92,5099.0,95.6821,95.6821,95.6326,95.6739,5099.0
2019-12-18 13:45:00,115.93,116.1,115.9,116.05,15397.0,95.6821,95.8225,95.6574,95.7812,15397.0
2019-12-18 13:50:00,116.05,116.21,116.04,116.21,10882.0,95.7812,95.9132,95.7729,95.9132,10882.0
2019-12-18 13:55:00,116.21,116.38,116.18,116.36,9707.0,95.9132,96.0536,95.8885,96.037,9707.0
2019-12-18 14:00:00,116.33,116.41,116.23,116.36,6325.0,96.0123,96.0783,95.9298,96.037,6325.0
2019-12-18 14:05:00,116.41,116.41,116.2,116.25,7828.0,96.0783,96.0783,95.905,95.9463,7828.0
2019-12-18 14:10:00,116.23,116.23,116.16,116.23,2869.0,95.9298,95.9298,95.872,95.9298,2869.0
2019-12-18 14:15:00,116.2,116.23,116.14,116.15,5119.0,95.905,95.9298,95.8555,95.8637,5119.0
2019-12-18 14:20:00,116.16,116.26,116.11,116.23,7034.0,95.872,95.9545,95.8307,95.9298,7034.0
2019-12-18 14:25:00,116.24,116.24,116.15,116.16,3793.0,95.938,95.938,95.8637,95.872,3793.0
2019-12-18 14:30:00,116.17,116.23,116.12,116.21,7002.0,95.8802,95.9298,95.839,95.9132,7002.0
2019-12-18 14:35:00,116.21,116.31,116.18,116.26,27075.0,95.9132,95.9958,95.8885,95.9545,27075.0
2019-12-18 14:40:00,116.28,116.37,116.21,116.32,8533.0,95.971,96.0453,95.9132,96.004,8533.0
2019-12-18 14:45:00,116.34,116.42,116.22,116.22,18945.0,96.0205,96.0866,95.9215,95.9215,18945.0
2019-12-18 14:50:00,116.21,116.34,116.18,116.18,16009.0,95.9132,96.0205,95.8885,95.8885,16009.0
2019-12-18 14:55:00,116.2,116.34,116.17,116.31,8705.0,95.905,96.0205,95.8802,95.9958,8705.0
2019-12-18 15:00:00,116.29,116.44,116.27,116.42,15526.0,95.9793,96.1031,95.9628,96.0866,15526.0
2019-12-18 15:05:00,116.43,116.48,116.37,116.48,11787.0,96.0948,96.1361,96.0453,96.1361,11787.0
2019-12-18 15:10:00,116.49,116.51,116.39,116.45,9321.0,96.1443,96.1608,96.0618,96.1113,9321.0
2019-12-18 15:15:00,116.45,116.56,116.42,116.53,7533.0,96.1113,96.2021,96.0866,96.1774,7533.0
2019-12-18 15:20:00,116.56,116.63,116.53,116.58,7756.0,96.2021,96.2599,96.1774,96.2186,7756.0
2019-12-18 15:25:00,116.56,116.6,116.54,116.57,6899.0,96.2021,96.2351,96.1856,96.2104,6899.0
2019-12-18 15:30:00,116.59,116.64,116.5,116.52,26145.0,96.2269,96.2681,96.1526,96.1691,26145.0
2019-12-18 15:35:00,116.54,116.57,116.43,116.56,15913.0,96.1856,96.2104,96.0948,96.2021,15913.0
2019-12-18 15:40:00,116.56,116.61,116.41,116.42,18475.0,96.2021,96.2434,96.0783,96.0866,18475.0
2019-12-18 15:45:00,116.42,116.47,116.32,116.41,38405.0,96.0866,96.1278,96.004,96.0783,38405.0
2019-12-18 15:50:00,116.4,116.45,116.22,116.38,47929.0,96.0701,96.1113,95.9215,96.0536,47929.0
2019-12-18 15:55:00,116.36,116.49,116.35,116.42,126130.0,96.037,96.1443,96.0288,96.0866,126130.0
2019-12-19 09:30:00,116.1,116.28,115.74,116.16,30274.0,95.8225,95.971,95.5253,95.872,30274.0
2019-12-19 09:35:00,116.1,116.64,116.1,116.61,3034.0,95.8225,96.2681,95.8225,96.2434,3034.0
2019-12-19 09:40:00,116.66,116.9,116.63,116.77,5000.0,96.2846,96.4827,96.2599,96.3754,5000.0
2019-12-19 09:45:00,116.78,116.9,116.77,116.86,2868.0,96.3837,96.4827,96.3754,96.4497,2868.0
2019-12-19 09:50:00,116.93,117.0,116.88,116.89,1841.0,96.5075,96.5653,96.4662,96.4745,1841.0
2019-12-19 09:55:00,116.92,117.25,116.91,117.16,3609.0,96.4992,96.7716,96.491,96.6973,3609.0
2019-12-19 10:00:00,117.17,117.22,117.08,117.17,5224.0,96.7056,96.7468,96.6313,96.7056,5224.0
2019-12-19 10:05:00,117.17,117.21,117.08,117.17,11987.0,96.7056,96.7386,96.6313,96.7056,11987.0
2019-12-19 10:10:00,117.2,117.23,117.04,117.05,7200.0,96.7303,96.7551,96.5983,96.6065,7200.0
2019-12-19 10:15:00,117.01,117.07,116.9,117.02,9451.0,96.5735,96.623,96.4827,96.5818,9451.0
2019-12-19 10:20:00,117.01,117.13,116.95,117.07,10324.0,96.5735,96.6726,96.524,96.623,10324.0
2019-12-19 10:25:00,117.06,117.15,117.01,117.15,5212.0,96.6148,96.6891,96.5735,96.6891,5212.0
2019-12-19 10:30:00,117.14,117.39,117.08,117.33,25729.0,96.6808,96.8871,96.6313,96.8376,25729.0
2019-12-19 10:35:00,117.3,117.32,117.22,117.28,10325.0,96.8129,96.8294,96.7468,96.7964,10325.0
2019-12-19 10:40:00,117.3,117.44,117.3,117.32,7106.0,96.8129,96.9284,96.8129,96.8294,7106.0
2019-12-19 10:45:00,117.28,117.35,117.25,117.25,10211.0,96.7964,96.8541,96.7716,96.7716,10211.0
2019-12-19 10:50:00,117.17,117.31,117.16,117.25,19971.0,96.7056,96.8211,96.6973,96.7716,19971.0
2019-12-19 10:55:00,117.24,117.67,117.23,117.5,19430.0,96.7633,97.1182,96.7551,96.9779,19430.0
2019-12-19 11:00:00,117.52,117.55,117.36,117.41,8467.0,96.9944,97.0192,96.8624,96.9037,8467.0
2019-12-19 11:05:00,117.43,117.55,117.41,117.48,11820.0,96.9202,97.0192,96.9037,96.9614,11820.0
2019-12-19 11:10:00,117.49,117.58,117.47,117.57,6940.0,96.9697,97.044,96.9532,97.0357,6940.0
2019-12-19 11:15:00,117.55,117.55,117.46,117.51,8106.0,97.0192,97.0192,96.9449,96.9862,8106.0
2019-12-19 11:20:00,117.52,117.64,117.51,117.6,14582.0,96.9944,97.0935,96.9862,97.0605,14582.0
2019-12-19 11:25:00,117.6,117.77,117.58,117.66,7567.0,97.0605,97.2008,97.044,97.11,7567.0
2019-12-19 11:30:00,117.66,117.8,117.66,117.76,6198.0,97.11,97.2255,97.11,97.1925,6198.0
2019-12-19 11:35:00,117.75,117.77,117.7,117.7,4861.0,97.1843,97.2008,97.143,97.143,4861.0
2019-12-19 11:40:00,117.71,117.8,117.68,117.77,6951.0,97.1513,97.2255,97.1265,97.2008,6951.0
2019-12-19 11:45:00,117.76,117.76,117.71,117.74,22038.0,97.1925,97.1925,97.1513,97.176,22038.0
2019-12-19 11:50:00,117.73,117.88,117.73,117.87,44181.0,97.1678,97.2916,97.1678,97.2833,44181.0
2019-12-19 11:55:00,117.85,117.94,117.84,117.85,5668.0,97.2668,97.3411,97.2586,97.2668,5668.0
2019-12-19 12:00:00,117.86,117.95,117.85,117.93,8836.0,97.2751,97.3493,97.2668,97.3328,8836.0
2019-12-19 12:05:00,117.94,118.18,117.93,118.16,9151.0,97.3411,97.5392,97.3328,97.5227,9151.0
2019-12-19 12:10:00,118.15,118.16,117.93,117.96,11383.0,97.5144,97.5227,97.3328,97.3576,11383.0
2019-12-19 12:15:00,117.95,117.98,117.89,117.98,3126.0,97.3493,97.3741,97.2998,97.3741,3126.0
2019-12-19 12:20:00,117.98,118.0,117.83,117.84,6528.0,97.3741,97.3906,97.2503,97.2586,6528.0
2019-12-19 12:25:00,117.85,117.95,117.81,117.94,12916.0,97.2668,97.3493,97.2338,97.3411,12916.0
2019-12-19 12:30:00,117.95,117.95,117.75,117.88,8134.0,97.3493,97.3493,97.1843,97.2916,8134.0
2019-12-19 12:35:00,117.88,118.0,117.85,117.98,22570.0,97.2916,97.3906,97.2668,97.3741,22570.0
2019-12-19 12:40:00,117.99,118.06,117.99,118.02,4951.0,97.3824,97.4401,97.3824,97.4071,4951.0
2019-12-19 12:45:00,118.05,118.14,117.96,117.99,19723.0,97.4319,97.5062,97.3576,97.3824,19723.0
2019-12-19 12:50:00,118.0,118.06,117.96,117.96,7332.0,97.3906,97.4401,97.3576,97.3576,7332.0
2019-12-19 12:55:00,117.97,118.1,117.96,118.0,5132.0,97.3658,97.4731,97.3576,97.3906,5132.0
2019-12-19 13:00:00,118.04,118.07,118.0,118.0,1801.0,97.4236,97.4484,97.3906,97.3906,1801.0
2019-12-19 13:05:00,118.0,118.1,117.97,118.08,10641.0,97.3906,97.4731,97.3658,97.4566,10641.0
2019-12-19 13:10:00,118.04,118.1,118.01,118.1,2706.0,97.4236,97.4731,97.3989,97.4731,2706.0
2019-12-19 13:15:00,118.1,118.19,118.07,118.08,4669.0,97.4731,97.5474,97.4484,97.4566,4669.0
2019-12-19 13:20:00,118.08,118.14,118.01,118.13,5360.0,97.4566,97.5062,97.3989,97.4979,5360.0
2019-12-19 13:25:00,118.15,118.17,118.1,118.11,4960.0,97.5144,97.5309,97.4731,97.4814,4960.0
2019-12-19 13:30:00,118.11,118.12,118.03,118.07,7082.0,97.4814,97.4897,97.4154,97.4484,7082.0
2019-12-19 13:35:00,118.08,118.13,118.05,118.1,6654.0,97.4566,97.4979,97.4319,97.4731,6654.0
2019-12-19 13:40:00,118.11,118.29,118.11,118.29,21633.0,97.4814,97.63,97.4814,97.63,21633.0
2019-12-19 13:45:00,118.31,118.31,118.2,118.23,17890.0,97.6465,97.6465,97.5557,97.5804,17890.0
2019-12-19 13:50:00,118.23,118.33,118.23,118.28,13218.0,97.5804,97.663,97.5804,97.6217,13218.0
2019-12-19 13:55:00,118.28,118.29,118.24,118.26,6829.0,97.6217,97.63,97.5887,97.6052,6829.0
2019-12-19 14:00:00,118.25,118.31,118.21,118.3,8822.0,97.5969,97.6465,97.5639,97.6382,8822.0
2019-12-19 14:05:00,118.3,118.32,118.19,118.2,7338.0,97.6382,97.6547,97.5474,97.5557,7338.0
2019-12-19 14:10:00,118.22,118.27,118.17,118.26,9642.0,97.5722,97.6135,97.5309,97.6052,9642.0
2019-12-19 14:15:00,118.26,118.36,118.25,118.36,12077.0,97.6052,97.6877,97.5969,97.6877,12077.0
2019-12-19 14:20:00,118.37,118.45,118.33,118.43,9544.0,97.696,97.762,97.663,97.7455,9544.0
2019-12-19 14:25:00,118.43,118.43,118.36,118.42,18454.0,97.7455,97.7455,97.6877,97.7373,18454.0
2019-12-19 14:30:00,118.42,118.5,118.4,118.5,15156.0,97.7373,97.8033,97.7207,97.8033,15156.0
2019-12-19 14:35:00,118.49,118.55,118.48,118.49,7437.0,97.795,97.8445,97.7868,97.795,7437.0
2019-12-19 14:40:00,118.51,118.55,118.5,118.54,12344.0,97.8115,97.8445,97.8033,97.8363,12344.0
2019-12-19 14:45:00,118.53,118.56,118.38,118.43,14829.0,97.828,97.8528,97.7042,97.7455,14829.0
2019-12-19 14:50:00,118.44,118.53,118.44,118.5,11624.0,97.7538,97.828,97.7538,97.8033,11624.0
2019-12-19 14:55:00,118.51,118.54,118.44,118.52,6462.0,97.8115,97.8363,97.7538,97.8198,6462.0
2019-12-19 15:00:00,118.53,118.59,118.47,118.51,15269.0,97.828,97.8776,97.7785,97.8115,15269.0
2019-12-19 15:05:00,118.54,118.58,118.52,118.56,7145.0,97.8363,97.8693,97.8198,97.8528,7145.0
2019-12-19 15:10:00,118.53,118.55,118.46,118.52,9942.0,97.828,97.8445,97.7703,97.8198,9942.0
2019-12-19 15:15:00,118.52,118.54,118.44,118.54,9006.0,97.8198,97.8363,97.7538,97.8363,9006.0
2019-12-19 15:20:00,118.54,118.56,118.44,118.44,20452.0,97.8363,97.8528,97.7538,97.7538,20452.0
2019-12-19 15:25:00,118.44,118.56,118.43,118.56,21593.0,97.7538,97.8528,97.7455,97.8528,21593.0
2019-12-19 15:30:00,118.56,118.57,118.51,118.55,25910.0,97.8528,97.8611,97.8115,97.8445,25910.0
2019-12-19 15:35:00,118.56,118.59,118.51,118.56,77933.0,97.8528,97.8776,97.8115,97.8528,77933.0
2019-12-19 15:40:00,118.58,118.72,118.54,118.72,30227.0,97.8693,97.9849,97.8363,97.9849,30227.0
2019-12-19 15:45:00,118.72,118.86,118.7,118.84,45746.0,97.9849,98.1004,97.9684,98.0839,45746.0
2019-12-19 15:50:00,118.84,118.95,118.76,118.95,52369.0,98.0839,98.1747,98.0179,98.1747,52369.0
2019-12-19 15:55:00,118.92,119.09,118.89,119.01,141345.0,98.1499,98.2902,98.1252,98.2242,141345.0
2019-12-20 09:30:00,120.65,120.92,119.0,119.29,426816.0,99.5778,99.8006,98.216,98.4553,426816.0
2019-12-20 09:35:00,119.07,119.34,119.02,119.05,21319.0,98.2737,98.4966,98.2325,98.2572,21319.0
2019-12-20 09:40:00,119.04,119.15,118.41,118.85,26886.0,98.249,98.3398,97.729,98.0922,26886.0
2019-12-20 09:45:00,118.88,118.9,118.51,118.69,41640.0,98.1169,98.1334,97.8115,97.9601,41640.0
2019-12-20 09:50:00,118.61,118.64,117.95,118.0,15418.0,97.8941,97.9188,97.3493,97.3906,15418.0
2019-12-20 09:55:00,118.05,118.15,117.92,118.05,12173.0,97.4319,97.5144,97.3246,97.4319,12173.0
2019-12-20 10:00:00,118.06,118.14,118.03,118.08,28313.0,97.4401,97.5062,97.4154,97.4566,28313.0
2019-12-20 10:05:00,118.09,118.09,117.87,117.94,7541.0,97.4649,97.4649,97.2833,97.3411,7541.0
2019-12-20 10:10:00,117.95,118.06,117.77,117.93,8400.0,97.3493,97.4401,97.2008,97.3328,8400.0
2019-12-20 10:15:00,117.95,117.95,117.82,117.94,6121.0,97.3493,97.3493,97.242,97.3411,6121.0
2019-12-20 10:20:00,118.0,118.03,117.94,117.97,13046.0,97.3906,97.4154,97.3411,97.3658,13046.0
2019-12-20 10:25:00,117.97,117.99,117.73,117.76,11832.0,97.3658,97.3824,97.1678,97.1925,11832.0
2019-12-20 10:30:00,117.75,117.97,117.72,117.87,14443.0,97.1843,97.3658,97.1595,97.2833,14443.0
2019-12-20 10:35:00,117.88,117.98,117.83,117.97,19572.0,97.2916,97.3741,97.2503,97.3658,19572.0
2019-12-20 10:40:00,117.98,118.18,117.98,118.16,2913.0,97.3741,97.5392,97.3741,97.5227,2913.0
2019-12-20 10:45:00,118.16,118.31,118.15,118.21,8650.0,97.5227,97.6465,97.5144,97.5639,8650.0
2019-12-20 10:50:00,118.22,118.32,118.06,118.07,11414.0,97.5722,97.6547,97.4401,97.4484,11414.0
2019-12-20 10:55:00,118.04,118.1,117.9,118.0,12953.0,97.4236,97.4731,97.3081,97.3906,12953.0
2019-12-20 11:00:00,117.99,118.01,117.91,117.94,5099.0,97.3824,97.3989,97.3163,97.3411,5099.0
2019-12-20 11:05:00,117.96,118.11,117.96,118.0,11571.0,97.3576,97.4814,97.3576,97.3906,11571.0
2019-12-20 11:10:00,118.02,118.04,117.85,117.87,7108.0,97.4071,97.4236,97.2668,97.2833,7108.0
2019-12-20 11:15:00,117.9,117.98,117.76,117.81,8719.0,97.3081,97.3741,97.1925,97.2338,8719.0
2019-12-20 11:20:00,117.76,117.92,117.76,117.77,6173.0,97.1925,97.3246,97.1925,97.2008,6173.0
2019-12-20 11:25:00,117.78,117.78,117.58,117.58,6938.0,97.209,97.209,97.044,97.044,6938.0
2019-12-20 11:30:00,117.58,117.7,117.53,117.67,4353.0,97.044,97.143,97.0027,97.1182,4353.0
2019-12-20 11:35:00,117.73,117.79,117.61,117.73,6004.0,97.1678,97.2173,97.0687,97.1678,6004.0
2019-12-20 11:40:00,117.73,117.8,117.68,117.71,5111.0,97.1678,97.2255,97.1265,97.1513,5111.0
2019-12-20 11:45:00,117.75,117.76,117.65,117.68,3932.0,97.1843,97.1925,97.1017,97.1265,3932.0
2019-12-20 11:50:00,117.68,117.79,117.68,117.7,3150.0,97.1265,97.2173,97.1265,97.143,3150.0
2019-12-20 11:55:00,117.71,117.84,117.69,117.79,5222.0,97.1513,97.2586,97.1348,97.2173,5222.0
2019-12-20 12:00:00,117.82,117.93,117.82,117.92,6024.0,97.242,97.3328,97.242,97.3246,6024.0
2019-12-20 12:05:00,117.91,118.09,117.91,117.99,3707.0,97.3163,97.4649,97.3163,97.3824,3707.0
2019-12-20 12:10:00,117.98,118.04,117.87,117.95,7698.0,97.3741,97.4236,97.2833,97.3493,7698.0
2019-12-20 12:15:00,118.0,118.03,117.92,117.96,12983.0,97.3906,97.4154,97.3246,97.3576,12983.0
2019-12-20 12:20:00,117.92,118.01,117.92,117.96,6576.0,97.3246,97.3989,97.3246,97.3576,6576.0
2019-12-20 12:25:00,117.99,118.05,117.89,118.0,7748.0,97.3824,97.4319,97.2998,97.3906,7748.0
2019-12-20 12:30:00,117.96,118.04,117.95,118.03,7887.0,97.3576,97.4236,97.3493,97.4154,7887.0
2019-12-20 12:35:00,118.05,118.06,118.01,118.05,4592.0,97.4319,97.4401,97.3989,97.4319,4592.0
2019-12-20 12:40:00,118.07,118.09,117.99,118.0,5373.0,97.4484,97.4649,97.3824,97.3906,5373.0
2019-12-20 12:45:00,118.01,118.07,117.97,118.0,8713.0,97.3989,97.4484,97.3658,97.3906,8713.0
2019-12-20 12:50:00,118.0,118.04,118.0,118.03,6142.0,97.3906,97.4236,97.3906,97.4154,6142.0
2019-12-20 12:55:00,118.03,118.04,118.0,118.02,5186.0,97.4154,97.4236,97.3906,97.4071,5186.0
2019-12-20 13:00:00,118.02,118.13,118.01,118.13,7942.0,97.4071,97.4979,97.3989,97.4979,7942.0
2019-12-20 13:05:00,118.13,118.24,118.01,118.04,16998.0,97.4979,97.5887,97.3989,97.4236,16998.0
2019-12-20 13:10:00,118.04,118.07,117.99,118.06,5942.0,97.4236,97.4484,97.3824,97.4401,5942.0
2019-12-20 13:15:00,118.07,118.07,118.01,118.03,4594.0,97.4484,97.4484,97.3989,97.4154,4594.0
2019-12-20 13:20:00,118.06,118.11,118.02,118.05,5441.0,97.4401,97.4814,97.4071,97.4319,5441.0
2019-12-20 13:25:00,118.07,118.24,118.06,118.09,8096.0,97.4484,97.5887,97.4401,97.4649,8096.0
2019-12-20 13:30:00,118.11,118.12,118.01,118.01,5058.0,97.4814,97.4897,97.3989,97.3989,5058.0
2019-12-20 13:35:00,118.02,118.09,117.99,118.05,3593.0,97.4071,97.4649,97.3824,97.4319,3593.0
2019-12-20 13:40:00,118.02,118.09,118.02,118.03,6655.0,97.4071,97.4649,97.4071,97.4154,6655.0
2019-12-20 13:45:00,118.03,118.03,117.86,117.95,5534.0,97.4154,97.4154,97.2751,97.3493,5534.0
2019-12-20 13:50:00,117.96,118.05,117.95,118.0,5914.0,97.3576,97.4319,97.3493,97.3906,5914.0
2019-12-20 13:55:00,118.02,118.06,117.91,118.02,8128.0,97.4071,97.4401,97.3163,97.4071,8128.0
2019-12-20 14:00:00,118.02,118.2,118.01,118.2,3616.0,97.4071,97.5557,97.3989,97.5557,3616.0
2019-12-20 14:05:00,118.19,118.2,118.12,118.15,5704.0,97.5474,97.5557,97.4897,97.5144,5704.0
2019-12-20 14:10:00,118.15,118.2,118.12,118.16,6370.0,97.5144,97.5557,97.4897,97.5227,6370.0
2019-12-20 14:15:00,118.16,118.31,118.16,118.3,5199.0,97.5227,97.6465,97.5227,97.6382,5199.0
2019-12-20 14:20:00,118.32,118.41,118.16,118.2,35451.0,97.6547,97.729,97.5227,97.5557,35451.0
2019-12-20 14:25:00,118.18,118.37,118.14,118.36,17145.0,97.5392,97.696,97.5062,97.6877,17145.0
2019-12-20 14:30:00,118.34,118.47,118.27,118.47,12141.0,97.6712,97.7785,97.6135,97.7785,12141.0
2019-12-20 14:35:00,118.48,118.55,118.46,118.53,9467.0,97.7868,97.8445,97.7703,97.828,9467.0
2019-12-20 14:40:00,118.53,118.56,118.26,118.29,27721.0,97.828,97.8528,97.6052,97.63,27721.0
2019-12-20 14:45:00,118.3,118.48,118.3,118.45,6509.0,97.6382,97.7868,97.6382,97.762,6509.0
2019-12-20 14:50:00,118.49,118.57,118.42,118.51,10541.0,97.795,97.8611,97.7373,97.8115,10541.0
2019-12-20 14:55:00,118.51,118.56,118.41,118.45,7651.0,97.8115,97.8528,97.729,97.762,7651.0
2019-12-20 15:00:00,118.48,118.48,118.34,118.4,6957.0,97.7868,97.7868,97.6712,97.7207,6957.0
2019-12-20 15:05:00,118.39,118.4,118.33,118.34,3961.0,97.7125,97.7207,97.663,97.6712,3961.0
2019-12-20 15:10:00,118.3,118.32,118.22,118.25,6072.0,97.6382,97.6547,97.5722,97.5969,6072.0
2019-12-20 15:15:00,118.27,118.28,118.23,118.26,6616.0,97.6135,97.6217,97.5804,97.6052,6616.0
2019-12-20 15:20:00,118.25,118.25,118.19,118.23,7257.0,97.5969,97.5969,97.5474,97.5804,7257.0
2019-12-20 15:25:00,118.22,118.25,118.16,118.21,8140.0,97.5722,97.5969,97.5227,97.5639,8140.0
2019-12-20 15:30:00,118.21,118.3,118.14,118.22,32021.0,97.5639,97.6382,97.5062,97.5722,32021.0
2019-12-20 15:35:00,118.24,118.29,118.21,118.24,27070.0,97.5887,97.63,97.5639,97.5887,27070.0
2019-12-20 15:40:00,118.25,118.44,118.25,118.42,35052.0,97.5969,97.7538,97.5969,97.7373,35052.0
2019-12-20 15:45:00,118.42,118.43,118.36,118.37,35386.0,97.7373,97.7455,97.6877,97.696,35386.0
2019-12-20 15:50:00,118.39,118.43,118.22,118.32,45869.0,97.7125,97.7455,97.5722,97.6547,45869.0
2019-12-20 15:55:00,118.31,118.32,118.0,118.04,133428.0,97.6465,97.6547,97.3906,97.4236,133428.0
2019-12-23 09:30:00,118.28,118.77,118.2,118.41,14441.0,97.6217,98.0261,97.5557,97.729,14441.0
2019-12-23 09:35:00,118.34,118.43,117.76,117.76,6093.0,97.6712,97.7455,97.1925,97.1925,6093.0
2019-12-23 09:40:00,117.76,117.8,117.29,117.43,6929.0,97.1925,97.2255,96.8046,96.9202,6929.0
2019-12-23 09:45:00,117.51,117.59,117.43,117.55,3906.0,96.9862,97.0522,96.9202,97.0192,3906.0
2019-12-23 09:50:00,117.62,117.64,117.46,117.51,3662.0,97.077,97.0935,96.9449,96.9862,3662.0
2019-12-23 09:55:00,117.52,117.56,117.4,117.4,7982.0,96.9944,97.0275,96.8954,96.8954,7982.0
2019-12-23 10:00:00,117.45,117.51,117.28,117.32,6319.0,96.9367,96.9862,96.7964,96.8294,6319.0
2019-12-23 10:05:00,117.32,117.41,117.27,117.4,4879.0,96.8294,96.9037,96.7881,96.8954,4879.0
2019-12-23 10:10:00,117.37,117.46,117.29,117.31,3363.0,96.8706,96.9449,96.8046,96.8211,3363.0
2019-12-23 10:15:00,117.36,117.36,117.16,117.3,5612.0,96.8624,96.8624,96.6973,96.8129,5612.0
2019-12-23 10:20:00,117.34,117.42,117.24,117.24,3514.0,96.8459,96.9119,96.7633,96.7633,3514.0
2019-12-23 10:25:00,117.17,117.3,117.13,117.3,2000.0,96.7056,96.8129,96.6726,96.8129,2000.0
2019-12-23 10:30:00,117.36,117.43,117.31,117.31,7794.0,96.8624,96.9202,96.8211,96.8211,7794.0
2019-12-23 10:35:00,117.38,117.38,117.23,117.27,4371.0,96.8789,96.8789,96.7551,96.7881,4371.0
2019-12-23 10:40:00,117.33,117.35,117.22,117.35,5027.0,96.8376,96.8541,96.7468,96.8541,5027.0
2019-12-23 10:45:00,117.35,117.38,117.3,117.3,6173.0,96.8541,96.8789,96.8129,96.8129,6173.0
2019-12-23 10:50:00,117.33,117.43,117.28,117.42,3918.0,96.8376,96.9202,96.7964,96.9119,3918.0
2019-12-23 10:55:00,117.38,117.44,117.31,117.43,7376.0,96.8789,96.9284,96.8211,96.9202,7376.0
2019-12-23 11:00:00,117.41,117.44,117.26,117.34,6713.0,96.9037,96.9284,96.7799,96.8459,6713.0
2019-12-23 11:05:00,117.34,117.61,117.34,117.41,10287.0,96.8459,97.0687,96.8459,96.9037,10287.0
2019-12-23 11:10:00,117.39,117.39,117.23,117.33,3043.0,96.8871,96.8871,96.7551,96.8376,3043.0
2019-12-23 11:15:00,117.34,117.34,117.25,117.29,3590.0,96.8459,96.8459,96.7716,96.8046,3590.0
2019-12-23 11:20:00,117.28,117.28,117.2,117.22,3991.0,96.7964,96.7964,96.7303,96.7468,3991.0
2019-12-23 11:25:00,117.21,117.22,117.1,117.15,4851.0,96.7386,96.7468,96.6478,96.6891,4851.0
2019-12-23 11:30:00,117.17,117.26,117.12,117.24,6118.0,96.7056,96.7799,96.6643,96.7633,6118.0
2019-12-23 11:35:00,117.24,117.24,117.18,117.21,2830.0,96.7633,96.7633,96.7138,96.7386,2830.0
2019-12-23 11:40:00,117.24,117.28,117.18,117.21,5628.0,96.7633,96.7964,96.7138,96.7386,5628.0
2019-12-23 11:45:00,117.23,117.26,117.21,117.23,4518.0,96.7551,96.7799,96.7386,96.7551,4518.0
2019-12-23 11:50:00,117.24,117.28,117.23,117.23,3289.0,96.7633,96.7964,96.7551,96.7551,3289.0
2019-12-23 11:55:00,117.21,117.26,117.2,117.25,2120.0,96.7386,96.7799,96.7303,96.7716,2120.0
2019-12-23 12:00:00,117.27,117.27,117.18,117.2,2786.0,96.7881,96.7881,96.7138,96.7303,2786.0
2019-12-23 12:05:00,117.21,117.23,117.18,117.21,2300.0,96.7386,96.7551,96.7138,96.7386,2300.0
2019-12-23 12:10:00,117.22,117.22,117.17,117.19,3034.0,96.7468,96.7468,96.7056,96.7221,3034.0
2019-12-23 12:15:00,117.19,117.26,117.18,117.25,2978.0,96.7221,96.7799,96.7138,96.7716,2978.0
2019-12-23 12:20:00,117.23,117.26,117.19,117.25,3460.0,96.7551,96.7799,96.7221,96.7716,3460.0
2019-12-23 12:25:00,117.26,117.27,117.14,117.14,4105.0,96.7799,96.7881,96.6808,96.6808,4105.0
2019-12-23 12:30:00,117.12,117.12,117.07,117.07,4630.0,96.6643,96.6643,96.623,96.623,4630.0
2019-12-23 12:35:00,117.09,117.09,116.91,116.95,7947.0,96.6395,96.6395,96.491,96.524,7947.0
2019-12-23 12:40:00,116.96,117.02,116.96,117.01,3367.0,96.5323,96.5818,96.5323,96.5735,3367.0
2019-12-23 12:45:00,117.01,117.14,116.99,117.05,9522.0,96.5735,96.6808,96.557,96.6065,9522.0
2019-12-23 12:50:00,117.07,117.07,117.03,117.05,1945.0,96.623,96.623,96.59,96.6065,1945.0
2019-12-23 12:55:00,117.05,117.09,117.02,117.08,4591.0,96.6065,96.6395,96.5818,96.6313,4591.0
2019-12-23 13:00:00,117.09,117.12,117.02,117.02,3846.0,96.6395,96.6643,96.5818,96.5818,3846.0
2019-12-23 13:05:00,117.03,117.05,116.9,116.93,9098.0,96.59,96.6065,96.4827,96.5075,9098.0
2019-12-23 13:10:00,116.89,116.89,116.86,116.87,1543.0,96.4745,96.4745,96.4497,96.458,1543.0
2019-12-23 13:15:00,116.9,116.93,116.88,116.89,2449.0,96.4827,96.5075,96.4662,96.4745,2449.0
2019-12-23 13:20:00,116.88,116.89,116.8,116.8,3582.0,96.4662,96.4745,96.4002,96.4002,3582.0
2019-12-23 13:25:00,116.79,116.84,116.74,116.81,6018.0,96.3919,96.4332,96.3507,96.4084,6018.0
2019-12-23 13:30:00,116.81,116.83,116.72,116.79,3837.0,96.4084,96.425,96.3342,96.3919,3837.0
2019-12-23 13:35:00,116.79,116.79,116.75,116.78,2100.0,96.3919,96.3919,96.3589,96.3837,2100.0
2019-12-23 13:40:00,116.78,116.78,116.55,116.57,7335.0,96.3837,96.3837,96.1939,96.2104,7335.0
2019-12-23 13:45:00,116.58,116.67,116.58,116.59,2683.0,96.2186,96.2929,96.2186,96.2269,2683.0
2019-12-23 13:50:00,116.61,116.66,116.59,116.6,6493.0,96.2434,96.2846,96.2269,96.2351,6493.0
2019-12-23 13:55:00,116.62,116.63,116.58,116.6,1325.0,96.2516,96.2599,96.2186,96.2351,1325.0
2019-12-23 14:00:00,116.59,116.6,116.5,116.5,2526.0,96.2269,96.2351,96.1526,96.1526,2526.0
2019-12-23 14:05:00,116.51,116.54,116.45,116.46,4440.0,96.1608,96.1856,96.1113,96.1196,4440.0
2019-12-23 14:10:00,116.44,116.52,116.42,116.51,4001.0,96.1031,96.1691,96.0866,96.1608,4001.0
2019-12-23 14:15:00,116.54,116.56,116.52,116.54,3725.0,96.1856,96.2021,96.1691,96.1856,3725.0
2019-12-23 14:20:00,116.56,116.59,116.54,116.57,9154.0,96.2021,96.2269,96.1856,96.2104,9154.0
2019-12-23 14:25:00,116.57,116.62,116.48,116.61,6380.0,96.2104,96.2516,96.1361,96.2434,6380.0
2019-12-23 14:30:00,116.63,116.71,116.61,116.62,7589.0,96.2599,96.3259,96.2434,96.2516,7589.0
2019-12-23 14:35:00,116.63,116.66,116.56,116.66,5500.0,96.2599,96.2846,96.2021,96.2846,5500.0
2019-12-23 14:40:00,116.64,116.64,116.59,116.62,3826.0,96.2681,96.2681,96.2269,96.2516,3826.0
2019-12-23 14:45:00,116.61,116.65,116.56,116.63,6383.0,96.2434,96.2764,96.2021,96.2599,6383.0
2019-12-23 14:50:00,116.65,116.67,116.61,116.65,4050.0,96.2764,96.2929,96.2434,96.2764,4050.0
2019-12-23 14:55:00,116.66,116.71,116.64,116.68,4489.0,96.2846,96.3259,96.2681,96.3012,4489.0
2019-12-23 15:00:00,116.69,116.69,116.53,116.54,2804.0,96.3094,96.3094,96.1774,96.1856,2804.0
2019-12-23 15:05:00,116.55,116.6,116.54,116.59,6076.0,96.1939,96.2351,96.1856,96.2269,6076.0
2019-12-23 15:10:00,116.59,116.64,116.53,116.54,5450.0,96.2269,96.2681,96.1774,96.1856,5450.0
2019-12-23 15:15:00,116.54,116.54,116.48,116.5,5091.0,96.1856,96.1856,96.1361,96.1526,5091.0
2019-12-23 15:20:00,116.51,116.54,116.5,116.5,7764.0,96.1608,96.1856,96.1526,96.1526,7764.0
2019-12-23 15:25:00,116.52,116.52,116.42,116.43,6000.0,96.1691,96.1691,96.0866,96.0948,6000.0
2019-12-23 15:30:00,116.44,116.48,116.42,116.45,11240.0,96.1031,96.1361,96.0866,96.1113,11240.0
2019-12-23 15:35:00,116.45,116.47,116.4,116.42,8182.0,96.1113,96.1278,96.0701,96.0866,8182.0
2019-12-23 15:40:00,116.4,116.4,116.34,116.4,9815.0,96.0701,96.0701,96.0205,96.0701,9815.0
2019-12-23 15:45:00,116.4,116.5,116.4,116.48,15414.0,96.0701,96.1526,96.0701,96.1361,15414.0
2019-12-23 15:50:00,116.47,116.48,116.33,116.36,24372.0,96.1278,96.1361,96.0123,96.037,24372.0
2019-12-23 15:55:00,116.4,116.59,116.36,116.54,73732.0,96.0701,96.2269,96.037,96.1856,73732.0
2019-12-24 09:30:00,116.97,116.97,116.26,116.41,12151.0,96.5405,96.5405,95.9545,96.0783,12151.0
2019-12-24 09:35:00,116.34,116.49,116.28,116.49,1627.0,96.0205,96.1443,95.971,96.1443,1627.0
2019-12-24 09:40:00,116.56,116.68,116.44,116.48,2278.0,96.2021,96.3012,96.1031,96.1361,2278.0
2019-12-24 09:45:00,116.54,116.93,116.54,116.91,10101.0,96.1856,96.5075,96.1856,96.491,10101.0
2019-12-24 09:50:00,116.94,117.44,116.94,117.35,17907.0,96.5157,96.9284,96.5157,96.8541,17907.0
2019-12-24 09:55:00,117.28,117.31,116.91,116.96,6044.0,96.7964,96.8211,96.491,96.5323,6044.0
2019-12-24 10:00:00,117.0,117.07,116.95,117.01,6042.0,96.5653,96.623,96.524,96.5735,6042.0
2019-12-24 10:05:00,116.97,117.04,116.93,117.04,5311.0,96.5405,96.5983,96.5075,96.5983,5311.0
2019-12-24 10:10:00,117.02,117.05,116.93,116.98,5981.0,96.5818,96.6065,96.5075,96.5488,5981.0
2019-12-24 10:15:00,116.99,117.06,116.96,116.99,7697.0,96.557,96.6148,96.5323,96.557,7697.0
2019-12-24 10:20:00,117.02,117.05,116.93,117.0,9099.0,96.5818,96.6065,96.5075,96.5653,9099.0
2019-12-24 10:25:00,117.0,117.46,116.98,117.26,16848.0,96.5653,96.9449,96.5488,96.7799,16848.0
2019-12-24 10:30:00,117.27,117.34,117.06,117.14,15267.0,96.7881,96.8459,96.6148,96.6808,15267.0
2019-12-24 10:35:00,117.13,117.13,117.0,117.03,5984.0,96.6726,96.6726,96.5653,96.59,5984.0
2019-12-24 10:40:00,117.01,117.09,117.01,117.05,5500.0,96.5735,96.6395,96.5735,96.6065,5500.0
2019-12-24 10:45:00,117.05,117.16,117.03,117.16,42719.0,96.6065,96.6973,96.59,96.6973,42719.0
2019-12-24 10:50:00,117.16,117.28,117.14,117.17,8705.0,96.6973,96.7964,96.6808,96.7056,8705.0
2019-12-24 10:55:00,117.15,117.18,117.12,117.16,2432.0,96.6891,96.7138,96.6643,96.6973,2432.0
2019-12-24 11:00:00,117.14,117.17,117.12,117.17,4095.0,96.6808,96.7056,96.6643,96.7056,4095.0
2019-12-24 11:05:00,117.18,117.21,117.08,117.09,9826.0,96.7138,96.7386,96.6313,96.6395,9826.0
2019-12-24 11:10:00,117.1,117.19,117.08,117.17,3018.0,96.6478,96.7221,96.6313,96.7056,3018.0
2019-12-24 11:15:00,117.17,117.2,117.08,117.08,3352.0,96.7056,96.7303,96.6313,96.6313,3352.0
2019-12-24 11:20:00,117.07,117.11,116.99,117.06,3595.0,96.623,96.6561,96.557,96.6148,3595.0
2019-12-24 11:25:00,117.05,117.18,117.05,117.15,2803.0,96.6065,96.7138,96.6065,96.6891,2803.0
2019-12-24 11:30:00,117.17,117.19,117.1,117.17,2318.0,96.7056,96.7221,96.6478,96.7056,2318.0
2019-12-24 11:35:00,117.16,117.18,117.11,117.11,1760.0,96.6973,96.7138,96.6561,96.6561,1760.0
2019-12-24 11:40:00,117.11,117.22,117.09,117.21,3574.0,96.6561,96.7468,96.6395,96.7386,3574.0
2019-12-24 11:45:00,117.21,117.21,117.13,117.14,6603.0,96.7386,96.7386,96.6726,96.6808,6603.0
2019-12-24 11:50:00,117.13,117.17,117.08,117.08,7431.0,96.6726,96.7056,96.6313,96.6313,7431.0
2019-12-24 11:55:00,117.09,117.14,117.08,117.12,6601.0,96.6395,96.6808,96.6313,96.6643,6601.0
2019-12-24 12:00:00,117.14,117.22,117.09,117.17,8997.0,96.6808,96.7468,96.6395,96.7056,8997.0
2019-12-24 12:05:00,117.17,117.18,117.13,117.17,3464.0,96.7056,96.7138,96.6726,96.7056,3464.0
2019-12-24 12:10:00,117.17,117.19,117.14,117.17,4956.0,96.7056,96.7221,96.6808,96.7056,4956.0
2019-12-24 12:15:00,117.18,117.22,117.16,117.18,4926.0,96.7138,96.7468,96.6973,96.7138,4926.0
2019-12-24 12:20:00,117.21,117.21,117.12,117.17,3502.0,96.7386,96.7386,96.6643,96.7056,3502.0
2019-12-24 12:25:00,117.18,117.23,117.16,117.17,9165.0,96.7138,96.7551,96.6973,96.7056,9165.0
2019-12-24 12:30:00,117.19,117.19,117.14,117.18,7199.0,96.7221,96.7221,96.6808,96.7138,7199.0
2019-12-24 12:35:00,117.18,117.19,117.14,117.15,3351.0,96.7138,96.7221,96.6808,96.6891,3351.0
2019-12-24 12:40:00,117.14,117.16,117.04,117.04,3940.0,96.6808,96.6973,96.5983,96.5983,3940.0
2019-12-24 12:45:00,117.04,117.04,116.87,116.97,6712.0,96.5983,96.5983,96.458,96.5405,6712.0
2019-12-24 12:50:00,116.96,117.01,116.84,116.86,6411.0,96.5323,96.5735,96.4332,96.4497,6411.0
2019-12-24 12:55:00,116.84,116.84,116.71,116.77,12807.0,96.4332,96.4332,96.3259,96.3754,12807.0
2019-12-26 09:30:00,116.96,117.21,116.96,117.2,4987.0,96.5323,96.7386,96.5323,96.7303,4987.0
2019-12-26 09:35:00,117.23,117.29,117.17,117.17,2552.0,96.7551,96.8046,96.7056,96.7056,2552.0
2019-12-26 09:40:00,117.16,117.16,117.01,117.08,3482.0,96.6973,96.6973,96.5735,96.6313,3482.0
2019-12-26 09:45:00,117.06,117.08,117.02,117.04,1500.0,96.6148,96.6313,96.5818,96.5983,1500.0
2019-12-26 09:50:00,117.04,117.08,117.01,117.01,1618.0,96.5983,96.6313,96.5735,96.5735,1618.0
2019-12-26 09:55:00,117.0,117.31,116.99,117.3,3021.0,96.5653,96.8211,96.557,96.8129,3021.0
2019-12-26 10:00:00,117.44,117.45,117.38,117.4,1606.0,96.9284,96.9367,96.8789,96.8954,1606.0
2019-12-26 10:05:00,117.34,117.39,117.33,117.33,1130.0,96.8459,96.8871,96.8376,96.8376,1130.0
2019-12-26 10:10:00,117.3,117.47,117.3,117.47,3014.0,96.8129,96.9532,96.8129,96.9532,3014.0
2019-12-26 10:15:00,117.4,117.48,117.38,117.38,2092.0,96.8954,96.9614,96.8789,96.8789,2092.0
2019-12-26 10:20:00,117.42,117.48,117.33,117.42,2926.0,96.9119,96.9614,96.8376,96.9119,2926.0
2019-12-26 10:25:00,117.45,117.47,117.35,117.35,3623.0,96.9367,96.9532,96.8541,96.8541,3623.0
2019-12-26 10:30:00,117.45,117.45,117.39,117.42,1215.0,96.9367,96.9367,96.8871,96.9119,1215.0
2019-12-26 10:35:00,117.42,117.51,117.38,117.44,6770.0,96.9119,96.9862,96.8789,96.9284,6770.0
2019-12-26 10:40:00,117.44,117.59,117.41,117.59,4942.0,96.9284,97.0522,96.9037,97.0522,4942.0
2019-12-26 10:45:00,117.61,117.68,117.61,117.65,1258.0,97.0687,97.1265,97.0687,97.1017,1258.0
2019-12-26 10:50:00,117.67,117.69,117.59,117.65,3371.0,97.1182,97.1348,97.0522,97.1017,3371.0
2019-12-26 10:55:00,117.68,117.77,117.68,117.76,1000.0,97.1265,97.2008,97.1265,97.1925,1000.0
2019-12-26 11:00:00,117.76,117.81,117.59,117.61,3592.0,97.1925,97.2338,97.0522,97.0687,3592.0
2019-12-26 11:05:00,117.58,117.7,117.54,117.7,1919.0,97.044,97.143,97.011,97.143,1919.0
2019-12-26 11:10:00,117.69,117.69,117.53,117.53,2253.0,97.1348,97.1348,97.0027,97.0027,2253.0
2019-12-26 11:15:00,117.55,117.59,117.55,117.56,1239.0,97.0192,97.0522,97.0192,97.0275,1239.0
2019-12-26 11:20:00,117.59,117.59,117.49,117.49,3665.0,97.0522,97.0522,96.9697,96.9697,3665.0
2019-12-26 11:25:00,117.47,117.51,117.42,117.48,3138.0,96.9532,96.9862,96.9119,96.9614,3138.0
2019-12-26 11:30:00,117.48,117.49,117.41,117.41,1414.0,96.9614,96.9697,96.9037,96.9037,1414.0
2019-12-26 11:35:00,117.41,117.42,117.33,117.33,1407.0,96.9037,96.9119,96.8376,96.8376,1407.0
2019-12-26 11:40:00,117.36,117.36,117.31,117.33,800.0,96.8624,96.8624,96.8211,96.8376,800.0
2019-12-26 11:45:00,117.31,117.4,117.28,117.39,5643.0,96.8211,96.8954,96.7964,96.8871,5643.0
2019-12-26 11:50:00,117.38,117.46,117.38,117.45,3680.0,96.8789,96.9449,96.8789,96.9367,3680.0
2019-12-26 11:55:00,117.41,117.57,117.41,117.52,6514.0,96.9037,97.0357,96.9037,96.9944,6514.0
2019-12-26 12:00:00,117.56,117.58,117.52,117.52,2298.0,97.0275,97.044,96.9944,96.9944,2298.0
2019-12-26 12:05:00,117.47,117.53,117.43,117.51,4144.0,96.9532,97.0027,96.9202,96.9862,4144.0
2019-12-26 12:10:00,117.49,117.49,117.4,117.41,3050.0,96.9697,96.9697,96.8954,96.9037,3050.0
2019-12-26 12:15:00,117.45,117.51,117.42,117.51,1461.0,96.9367,96.9862,96.9119,96.9862,1461.0
2019-12-26 12:20:00,117.53,117.56,117.52,117.55,3265.0,97.0027,97.0275,96.9944,97.0192,3265.0
2019-12-26 12:25:00,117.53,117.56,117.51,117.56,1077.0,97.0027,97.0275,96.9862,97.0275,1077.0
2019-12-26 12:30:00,117.57,117.68,117.56,117.67,1984.0,97.0357,97.1265,97.0275,97.1182,1984.0
2019-12-26 12:35:00,117.67,117.67,117.58,117.59,2306.0,97.1182,97.1182,97.044,97.0522,2306.0
2019-12-26 12:40:00,117.58,117.59,117.54,117.59,1500.0,97.044,97.0522,97.011,97.0522,1500.0
2019-12-26 12:45:00,117.6,117.64,117.58,117.6,2048.0,97.0605,97.0935,97.044,97.0605,2048.0
2019-12-26 12:50:00,117.61,117.61,117.55,117.57,2061.0,97.0687,97.0687,97.0192,97.0357,2061.0
2019-12-26 12:55:00,117.59,117.63,117.54,117.63,3481.0,97.0522,97.0852,97.011,97.0852,3481.0
2019-12-26 13:00:00,117.57,117.59,117.55,117.59,1788.0,97.0357,97.0522,97.0192,97.0522,1788.0
2019-12-26 13:05:00,117.55,117.62,117.54,117.61,3486.0,97.0192,97.077,97.011,97.0687,3486.0
2019-12-26 13:10:00,117.61,117.62,117.55,117.56,2532.0,97.0687,97.077,97.0192,97.0275,2532.0
2019-12-26 13:15:00,117.57,117.6,117.57,117.59,2677.0,97.0357,97.0605,97.0357,97.0522,2677.0
2019-12-26 13:20:00,117.57,117.61,117.56,117.59,2297.0,97.0357,97.0687,97.0275,97.0522,2297.0
2019-12-26 13:25:00,117.56,117.6,117.49,117.49,2800.0,97.0275,97.0605,96.9697,96.9697,2800.0
2019-12-26 13:30:00,117.49,117.52,117.48,117.5,1961.0,96.9697,96.9944,96.9614,96.9779,1961.0
2019-12-26 13:35:00,117.52,117.55,117.51,117.53,2768.0,96.9944,97.0192,96.9862,97.0027,2768.0
2019-12-26 13:40:00,117.54,117.54,117.46,117.54,3857.0,97.011,97.011,96.9449,97.011,3857.0
2019-12-26 13:45:00,117.54,117.57,117.54,117.55,1400.0,97.011,97.0357,97.011,97.0192,1400.0
2019-12-26 13:50:00,117.57,117.6,117.57,117.6,2949.0,97.0357,97.0605,97.0357,97.0605,2949.0
2019-12-26 13:55:00,117.58,117.63,117.58,117.59,2376.0,97.044,97.0852,97.044,97.0522,2376.0
2019-12-26 14:00:00,117.61,117.71,117.57,117.61,21303.0,97.0687,97.1513,97.0357,97.0687,21303.0
2019-12-26 14:05:00,117.64,117.71,117.6,117.68,8415.0,97.0935,97.1513,97.0605,97.1265,8415.0
2019-12-26 14:10:00,117.7,117.74,117.66,117.7,5800.0,97.143,97.176,97.11,97.143,5800.0
2019-12-26 14:15:00,117.74,117.74,117.64,117.7,5388.0,97.176,97.176,97.0935,97.143,5388.0
2019-12-26 14:20:00,117.73,117.76,117.65,117.68,7167.0,97.1678,97.1925,97.1017,97.1265,7167.0
2019-12-26 14:25:00,117.72,117.72,117.66,117.66,2585.0,97.1595,97.1595,97.11,97.11,2585.0
2019-12-26 14:30:00,117.71,117.73,117.64,117.65,8492.0,97.1513,97.1678,97.0935,97.1017,8492.0
2019-12-26 14:35:00,117.64,117.64,117.56,117.56,5000.0,97.0935,97.0935,97.0275,97.0275,5000.0
2019-12-26 14:40:00,117.62,117.68,117.61,117.68,1615.0,97.077,97.1265,97.0687,97.1265,1615.0
2019-12-26 14:45:00,117.72,117.77,117.71,117.76,3015.0,97.1595,97.2008,97.1513,97.1925,3015.0
2019-12-26 14:50:00,117.75,117.78,117.7,117.71,3450.0,97.1843,97.209,97.143,97.1513,3450.0
2019-12-26 14:55:00,117.72,117.74,117.67,117.68,5120.0,97.1595,97.176,97.1182,97.1265,5120.0
2019-12-26 15:00:00,117.7,117.75,117.7,117.72,2400.0,97.143,97.1843,97.143,97.1595,2400.0
2019-12-26 15:05:00,117.75,117.76,117.72,117.72,2083.0,97.1843,97.1925,97.1595,97.1595,2083.0
2019-12-26 15:10:00,117.74,117.79,117.73,117.75,3156.0,97.176,97.2173,97.1678,97.1843,3156.0
2019-12-26 15:15:00,117.77,117.81,117.74,117.81,3498.0,97.2008,97.2338,97.176,97.2338,3498.0
2019-12-26 15:20:00,117.79,117.83,117.79,117.82,2615.0,97.2173,97.2503,97.2173,97.242,2615.0
2019-12-26 15:25:00,117.79,117.81,117.78,117.79,3500.0,97.2173,97.2338,97.209,97.2173,3500.0
2019-12-26 15:30:00,117.78,117.79,117.66,117.69,7404.0,97.209,97.2173,97.11,97.1348,7404.0
2019-12-26 15:35:00,117.68,117.72,117.66,117.71,6548.0,97.1265,97.1595,97.11,97.1513,6548.0
2019-12-26 15:40:00,117.71,117.79,117.7,117.79,4574.0,97.1513,97.2173,97.143,97.2173,4574.0
2019-12-26 15:45:00,117.78,117.85,117.75,117.82,9554.0,97.209,97.2668,97.1843,97.242,9554.0
2019-12-26 15:50:00,117.82,117.96,117.78,117.93,20039.0,97.242,97.3576,97.209,97.3328,20039.0
2019-12-26 15:55:00,117.94,118.11,117.83,118.11,68577.0,97.3411,97.4814,97.2503,97.4814,68577.0
2019-12-27 09:30:00,118.5,118.8,118.21,118.48,15288.0,97.8033,98.0509,97.5639,97.7868,15288.0
2019-12-27 09:35:00,118.47,118.57,118.3,118.48,7630.0,97.7785,97.8611,97.6382,97.7868,7630.0
2019-12-27 09:40:00,118.48,118.59,118.08,118.08,8700.0,97.7868,97.8776,97.4566,97.4566,8700.0
2019-12-27 09:45:00,118.09,118.16,117.81,117.9,5474.0,97.4649,97.5227,97.2338,97.3081,5474.0
2019-12-27 09:50:00,117.8,118.02,117.7,117.7,5093.0,97.2255,97.4071,97.143,97.143,5093.0
2019-12-27 09:55:00,117.72,117.83,117.62,117.65,5294.0,97.1595,97.2503,97.077,97.1017,5294.0
2019-12-27 10:00:00,117.67,117.75,117.55,117.59,5121.0,97.1182,97.1843,97.0192,97.0522,5121.0
2019-12-27 10:05:00,117.6,117.68,117.55,117.55,5566.0,97.0605,97.1265,97.0192,97.0192,5566.0
2019-12-27 10:10:00,117.54,117.6,117.44,117.6,5328.0,97.011,97.0605,96.9284,97.0605,5328.0
2019-12-27 10:15:00,117.6,117.62,117.42,117.47,4845.0,97.0605,97.077,96.9119,96.9532,4845.0
2019-12-27 10:20:00,117.47,117.54,117.41,117.41,9423.0,96.9532,97.011,96.9037,96.9037,9423.0
2019-12-27 10:25:00,117.4,117.54,117.4,117.49,7047.0,96.8954,97.011,96.8954,96.9697,7047.0
2019-12-27 10:30:00,117.45,117.47,117.38,117.4,3077.0,96.9367,96.9532,96.8789,96.8954,3077.0
2019-12-27 10:35:00,117.43,117.53,117.4,117.53,5869.0,96.9202,97.0027,96.8954,97.0027,5869.0
2019-12-27 10:40:00,117.53,117.62,117.43,117.59,11339.0,97.0027,97.077,96.9202,97.0522,11339.0
2019-12-27 10:45:00,117.59,117.65,117.49,117.62,4588.0,97.0522,97.1017,96.9697,97.077,4588.0
2019-12-27 10:50:00,117.66,117.72,117.63,117.69,2936.0,97.11,97.1595,97.0852,97.1348,2936.0
2019-12-27 10:55:00,117.72,117.72,117.62,117.65,1504.0,97.1595,97.1595,97.077,97.1017,1504.0
2019-12-27 11:00:00,117.67,117.72,117.62,117.72,1994.0,97.1182,97.1595,97.077,97.1595,1994.0
2019-12-27 11:05:00,117.72,117.72,117.56,117.58,4044.0,97.1595,97.1595,97.0275,97.044,4044.0
2019-12-27 11:10:00,117.54,117.55,117.4,117.42,3922.0,97.011,97.0192,96.8954,96.9119,3922.0
2019-12-27 11:15:00,117.4,117.45,117.31,117.39,4317.0,96.8954,96.9367,96.8211,96.8871,4317.0
2019-12-27 11:20:00,117.39,117.45,117.37,117.45,2329.0,96.8871,96.9367,96.8706,96.9367,2329.0
2019-12-27 11:25:00,117.49,117.52,117.39,117.41,5428.0,96.9697,96.9944,96.8871,96.9037,5428.0
2019-12-27 11:30:00,117.41,117.63,117.41,117.63,3760.0,96.9037,97.0852,96.9037,97.0852,3760.0
2019-12-27 11:35:00,117.62,117.62,117.58,117.6,1396.0,97.077,97.077,97.044,97.0605,1396.0
2019-12-27 11:40:00,117.61,117.62,117.57,117.58,600.0,97.0687,97.077,97.0357,97.044,600.0
2019-12-27 11:45:00,117.56,117.66,117.56,117.64,3119.0,97.0275,97.11,97.0275,97.0935,3119.0
2019-12-27 11:50:00,117.64,117.71,117.63,117.71,1700.0,97.0935,97.1513,97.0852,97.1513,1700.0
2019-12-27 11:55:00,117.72,117.73,117.65,117.72,2065.0,97.1595,97.1678,97.1017,97.1595,2065.0
2019-12-27 12:00:00,117.73,117.73,117.67,117.68,2289.0,97.1678,97.1678,97.1182,97.1265,2289.0
2019-12-27 12:05:00,117.66,117.72,117.64,117.66,1351.0,97.11,97.1595,97.0935,97.11,1351.0
2019-12-27 12:10:00,117.66,117.66,117.62,117.64,836.0,97.11,97.11,97.077,97.0935,836.0
2019-12-27 12:15:00,117.63,117.67,117.6,117.66,3605.0,97.0852,97.1182,97.0605,97.11,3605.0
2019-12-27 12:20:00,117.69,117.69,117.6,117.62,4082.0,97.1348,97.1348,97.0605,97.077,4082.0
2019-12-27 12:25:00,117.61,117.64,117.59,117.62,1869.0,97.0687,97.0935,97.0522,97.077,1869.0
2019-12-27 12:30:00,117.63,117.67,117.59,117.59,2992.0,97.0852,97.1182,97.0522,97.0522,2992.0
2019-12-27 12:35:00,117.61,117.69,117.61,117.67,1200.0,97.0687,97.1348,97.0687,97.1182,1200.0
2019-12-27 12:40:00,117.65,117.67,117.64,117.67,2791.0,97.1017,97.1182,97.0935,97.1182,2791.0
2019-12-27 12:45:00,117.67,117.68,117.64,117.64,2200.0,97.1182,97.1265,97.0935,97.0935,2200.0
2019-12-27 12:50:00,117.65,117.7,117.64,117.68,3070.0,97.1017,97.143,97.0935,97.1265,3070.0
2019-12-27 12:55:00,117.7,117.7,117.66,117.68,2048.0,97.143,97.143,97.11,97.1265,2048.0
2019-12-27 13:00:00,117.68,117.71,117.67,117.71,1690.0,97.1265,97.1513,97.1182,97.1513,1690.0
2019-12-27 13:05:00,117.71,117.77,117.7,117.76,2000.0,97.1513,97.2008,97.143,97.1925,2000.0
2019-12-27 13:10:00,117.78,117.85,117.77,117.8,2055.0,97.209,97.2668,97.2008,97.2255,2055.0
2019-12-27 13:15:00,117.84,117.85,117.83,117.83,1029.0,97.2586,97.2668,97.2503,97.2503,1029.0
2019-12-27 13:20:00,117.86,117.86,117.74,117.77,1779.0,97.2751,97.2751,97.176,97.2008,1779.0
2019-12-27 13:25:00,117.73,117.79,117.73,117.79,900.0,97.1678,97.2173,97.1678,97.2173,900.0
2019-12-27 13:30:00,117.79,117.79,117.73,117.76,1418.0,97.2173,97.2173,97.1678,97.1925,1418.0
2019-12-27 13:35:00,117.78,117.78,117.7,117.75,2098.0,97.209,97.209,97.143,97.1843,2098.0
2019-12-27 13:40:00,117.74,117.81,117.74,117.79,3072.0,97.176,97.2338,97.176,97.2173,3072.0
2019-12-27 13:45:00,117.8,117.81,117.71,117.71,1511.0,97.2255,97.2338,97.1513,97.1513,1511.0
2019-12-27 13:50:00,117.72,117.75,117.69,117.72,2135.0,97.1595,97.1843,97.1348,97.1595,2135.0
2019-12-27 13:55:00,117.74,117.77,117.74,117.74,935.0,97.176,97.2008,97.176,97.176,935.0
2019-12-27 14:00:00,117.76,117.82,117.76,117.82,2615.0,97.1925,97.242,97.1925,97.242,2615.0
2019-12-27 14:05:00,117.81,117.81,117.77,117.78,1300.0,97.2338,97.2338,97.2008,97.209,1300.0
2019-12-27 14:10:00,117.82,117.87,117.8,117.87,900.0,97.242,97.2833,97.2255,97.2833,900.0
2019-12-27 14:15:00,117.87,117.88,117.84,117.84,900.0,97.2833,97.2916,97.2586,97.2586,900.0
2019-12-27 14:20:00,117.78,117.79,117.73,117.79,2320.0,97.209,97.2173,97.1678,97.2173,2320.0
2019-12-27 14:25:00,117.77,117.8,117.77,117.8,578.0,97.2008,97.2255,97.2008,97.2255,578.0
2019-12-27 14:30:00,117.81,117.86,117.8,117.86,1306.0,97.2338,97.2751,97.2255,97.2751,1306.0
2019-12-27 14:35:00,117.86,117.91,117.86,117.87,2215.0,97.2751,97.3163,97.2751,97.2833,2215.0
2019-12-27 14:40:00,117.85,117.91,117.85,117.89,900.0,97.2668,97.3163,97.2668,97.2998,900.0
2019-12-27 14:45:00,117.9,118.01,117.87,118.01,8719.0,97.3081,97.3989,97.2833,97.3989,8719.0
2019-12-27 14:50:00,118.01,118.03,117.99,117.99,2776.0,97.3989,97.4154,97.3824,97.3824,2776.0
2019-12-27 14:55:00,117.97,118.05,117.94,118.03,2608.0,97.3658,97.4319,97.3411,97.4154,2608.0
2019-12-27 15:00:00,118.05,118.06,118.0,118.0,2878.0,97.4319,97.4401,97.3906,97.3906,2878.0
2019-12-27 15:05:00,117.99,118.04,117.97,118.02,2956.0,97.3824,97.4236,97.3658,97.4071,2956.0
2019-12-27 15:10:00,118.02,118.04,117.99,118.02,1300.0,97.4071,97.4236,97.3824,97.4071,1300.0
2019-12-27 15:15:00,118.02,118.06,118.0,118.06,2004.0,97.4071,97.4401,97.3906,97.4401,2004.0
2019-12-27 15:20:00,118.06,118.1,118.05,118.08,2248.0,97.4401,97.4731,97.4319,97.4566,2248.0
2019-12-27 15:25:00,118.05,118.06,118.0,118.04,1973.0,97.4319,97.4401,97.3906,97.4236,1973.0
2019-12-27 15:30:00,118.05,118.09,117.97,117.98,3927.0,97.4319,97.4649,97.3658,97.3741,3927.0
2019-12-27 15:35:00,117.98,117.99,117.93,117.97,5870.0,97.3741,97.3824,97.3328,97.3658,5870.0
2019-12-27 15:40:00,117.97,117.99,117.9,117.9,6303.0,97.3658,97.3824,97.3081,97.3081,6303.0
2019-12-27 15:45:00,117.88,118.06,117.88,118.01,13590.0,97.2916,97.4401,97.2916,97.3989,13590.0
2019-12-27 15:50:00,118.01,118.05,117.95,118.03,17129.0,97.3989,97.4319,97.3493,97.4154,17129.0
2019-12-27 15:55:00,118.03,118.2,118.02,118.16,29150.0,97.4154,97.5557,97.4071,97.5227,29150.0
2019-12-30 09:30:00,117.93,118.34,117.65,117.66,19386.0,97.3328,97.6712,97.1017,97.11,19386.0
2019-12-30 09:35:00,117.68,117.68,117.5,117.52,5709.0,97.1265,97.1265,96.9779,96.9944,5709.0
2019-12-30 09:40:00,117.51,117.51,117.23,117.3,12296.0,96.9862,96.9862,96.7551,96.8129,12296.0
2019-12-30 09:45:00,117.24,117.5,117.13,117.5,9193.0,96.7633,96.9779,96.6726,96.9779,9193.0
2019-12-30 09:50:00,117.58,117.74,117.4,117.6,15594.0,97.044,97.176,96.8954,97.0605,15594.0
2019-12-30 09:55:00,117.6,117.76,117.5,117.76,5113.0,97.0605,97.1925,96.9779,97.1925,5113.0
2019-12-30 10:00:00,117.72,117.91,117.66,117.84,9014.0,97.1595,97.3163,97.11,97.2586,9014.0
2019-12-30 10:05:00,117.84,117.96,117.73,117.76,5065.0,97.2586,97.3576,97.1678,97.1925,5065.0
2019-12-30 10:10:00,117.68,117.79,117.65,117.68,3827.0,97.1265,97.2173,97.1017,97.1265,3827.0
2019-12-30 10:15:00,117.66,117.66,117.5,117.5,6310.0,97.11,97.11,96.9779,96.9779,6310.0
2019-12-30 10:20:00,117.56,117.71,117.5,117.69,2900.0,97.0275,97.1513,96.9779,97.1348,2900.0
2019-12-30 10:25:00,117.7,117.72,117.58,117.58,1701.0,97.143,97.1595,97.044,97.044,1701.0
2019-12-30 10:30:00,117.6,117.66,117.53,117.63,5929.0,97.0605,97.11,97.0027,97.0852,5929.0
2019-12-30 10:35:00,117.6,117.86,117.59,117.85,3047.0,97.0605,97.2751,97.0522,97.2668,3047.0
2019-12-30 10:40:00,117.88,117.95,117.83,117.95,3571.0,97.2916,97.3493,97.2503,97.3493,3571.0
2019-12-30 10:45:00,117.94,118.02,117.93,118.02,1412.0,97.3411,97.4071,97.3328,97.4071,1412.0
2019-12-30 10:50:00,118.0,118.01,117.88,117.94,2409.0,97.3906,97.3989,97.2916,97.3411,2409.0
2019-12-30 10:55:00,117.96,118.11,117.96,118.11,3545.0,97.3576,97.4814,97.3576,97.4814,3545.0
2019-12-30 11:00:00,118.09,118.09,117.9,117.96,4983.0,97.4649,97.4649,97.3081,97.3576,4983.0
2019-12-30 11:05:00,117.94,118.02,117.93,118.0,4621.0,97.3411,97.4071,97.3328,97.3906,4621.0
2019-12-30 11:10:00,117.99,118.04,117.91,118.03,4083.0,97.3824,97.4236,97.3163,97.4154,4083.0
2019-12-30 11:15:00,118.02,118.03,117.91,117.96,9449.0,97.4071,97.4154,97.3163,97.3576,9449.0
2019-12-30 11:20:00,117.94,117.97,117.88,117.9,3753.0,97.3411,97.3658,97.2916,97.3081,3753.0
2019-12-30 11:25:00,117.89,117.95,117.86,117.9,2235.0,97.2998,97.3493,97.2751,97.3081,2235.0
2019-12-30 11:30:00,117.93,117.93,117.74,117.74,6977.0,97.3328,97.3328,97.176,97.176,6977.0
2019-12-30 11:35:00,117.76,117.83,117.68,117.68,4117.0,97.1925,97.2503,97.1265,97.1265,4117.0
2019-12-30 11:40:00,117.71,117.79,117.7,117.79,1892.0,97.1513,97.2173,97.143,97.2173,1892.0
2019-12-30 11:45:00,117.82,117.88,117.79,117.88,2097.0,97.242,97.2916,97.2173,97.2916,2097.0
2019-12-30 11:50:00,117.87,117.87,117.78,117.84,3630.0,97.2833,97.2833,97.209,97.2586,3630.0
2019-12-30 11:55:00,117.87,117.87,117.84,117.85,2485.0,97.2833,97.2833,97.2586,97.2668,2485.0
2019-12-30 12:00:00,117.87,117.92,117.87,117.89,2161.0,97.2833,97.3246,97.2833,97.2998,2161.0
2019-12-30 12:05:00,117.88,117.92,117.86,117.89,1100.0,97.2916,97.3246,97.2751,97.2998,1100.0
2019-12-30 12:10:00,117.88,117.91,117.88,117.91,1000.0,97.2916,97.3163,97.2916,97.3163,1000.0
2019-12-30 12:15:00,117.92,117.94,117.89,117.93,3913.0,97.3246,97.3411,97.2998,97.3328,3913.0
2019-12-30 12:20:00,117.91,117.96,117.91,117.94,3071.0,97.3163,97.3576,97.3163,97.3411,3071.0
2019-12-30 12:25:00,117.97,118.06,117.97,118.0,4800.0,97.3658,97.4401,97.3658,97.3906,4800.0
2019-12-30 12:30:00,118.0,118.04,117.98,117.99,2212.0,97.3906,97.4236,97.3741,97.3824,2212.0
2019-12-30 12:35:00,117.96,118.01,117.96,117.98,1249.0,97.3576,97.3989,97.3576,97.3741,1249.0
2019-12-30 12:40:00,117.97,118.0,117.96,117.99,1425.0,97.3658,97.3906,97.3576,97.3824,1425.0
2019-12-30 12:45:00,117.99,118.02,117.97,118.02,2212.0,97.3824,97.4071,97.3658,97.4071,2212.0
2019-12-30 12:50:00,118.0,118.01,117.98,117.98,2300.0,97.3906,97.3989,97.3741,97.3741,2300.0
2019-12-30 12:55:00,118.01,118.03,117.94,117.94,4073.0,97.3989,97.4154,97.3411,97.3411,4073.0
2019-12-30 13:00:00,117.95,117.98,117.94,117.94,3185.0,97.3493,97.3741,97.3411,97.3411,3185.0
2019-12-30 13:05:00,117.92,117.94,117.89,117.91,1400.0,97.3246,97.3411,97.2998,97.3163,1400.0
2019-12-30 13:10:00,117.9,117.99,117.86,117.99,2000.0,97.3081,97.3824,97.2751,97.3824,2000.0
2019-12-30 13:15:00,118.02,118.04,118.0,118.04,3534.0,97.4071,97.4236,97.3906,97.4236,3534.0
2019-12-30 13:20:00,118.05,118.05,117.96,117.98,2434.0,97.4319,97.4319,97.3576,97.3741,2434.0
2019-12-30 13:25:00,117.97,118.03,117.96,118.0,2286.0,97.3658,97.4154,97.3576,97.3906,2286.0
2019-12-30 13:30:00,117.99,118.13,117.99,118.13,6040.0,97.3824,97.4979,97.3824,97.4979,6040.0
2019-12-30 13:35:00,118.1,118.11,118.03,118.05,5131.0,97.4731,97.4814,97.4154,97.4319,5131.0
2019-12-30 13:40:00,118.05,118.06,118.01,118.01,5737.0,97.4319,97.4401,97.3989,97.3989,5737.0
2019-12-30 13:45:00,118.04,118.07,118.0,118.07,1945.0,97.4236,97.4484,97.3906,97.4484,1945.0
2019-12-30 13:50:00,118.05,118.06,118.0,118.01,5200.0,97.4319,97.4401,97.3906,97.3989,5200.0
2019-12-30 13:55:00,117.99,118.01,117.95,117.97,2209.0,97.3824,97.3989,97.3493,97.3658,2209.0
2019-12-30 14:00:00,117.97,117.97,117.81,117.82,2354.0,97.3658,97.3658,97.2338,97.242,2354.0
2019-12-30 14:05:00,117.83,117.92,117.81,117.92,5748.0,97.2503,97.3246,97.2338,97.3246,5748.0
2019-12-30 14:10:00,117.91,117.94,117.9,117.94,1125.0,97.3163,97.3411,97.3081,97.3411,1125.0
2019-12-30 14:15:00,117.92,117.94,117.9,117.93,1960.0,97.3246,97.3411,97.3081,97.3328,1960.0
2019-12-30 14:20:00,117.94,118.03,117.93,117.98,10197.0,97.3411,97.4154,97.3328,97.3741,10197.0
2019-12-30 14:25:00,117.98,118.08,117.97,118.0,7514.0,97.3741,97.4566,97.3658,97.3906,7514.0
2019-12-30 14:30:00,118.0,118.03,117.99,118.03,2248.0,97.3906,97.4154,97.3824,97.4154,2248.0
2019-12-30 14:35:00,118.04,118.04,118.03,118.04,900.0,97.4236,97.4236,97.4154,97.4236,900.0
2019-12-30 14:40:00,118.05,118.14,118.05,118.14,2792.0,97.4319,97.5062,97.4319,97.5062,2792.0
2019-12-30 14:45:00,118.11,118.13,118.08,118.13,2400.0,97.4814,97.4979,97.4566,97.4979,2400.0
2019-12-30 14:50:00,118.13,118.17,118.12,118.16,2900.0,97.4979,97.5309,97.4897,97.5227,2900.0
2019-12-30 14:55:00,118.17,118.21,118.16,118.19,2720.0,97.5309,97.5639,97.5227,97.5474,2720.0
2019-12-30 15:00:00,118.2,118.24,118.15,118.23,4932.0,97.5557,97.5887,97.5144,97.5804,4932.0
2019-12-30 15:05:00,118.24,118.29,118.23,118.25,3319.0,97.5887,97.63,97.5804,97.5969,3319.0
2019-12-30 15:10:00,118.25,118.29,118.21,118.27,2650.0,97.5969,97.63,97.5639,97.6135,2650.0
2019-12-30 15:15:00,118.26,118.28,118.23,118.26,4455.0,97.6052,97.6217,97.5804,97.6052,4455.0
2019-12-30 15:20:00,118.27,118.29,118.22,118.22,3411.0,97.6135,97.63,97.5722,97.5722,3411.0
2019-12-30 15:25:00,118.23,118.29,118.22,118.26,7903.0,97.5804,97.63,97.5722,97.6052,7903.0
2019-12-30 15:30:00,118.24,118.24,118.11,118.19,6696.0,97.5887,97.5887,97.4814,97.5474,6696.0
2019-12-30 15:35:00,118.19,118.26,118.19,118.24,6712.0,97.5474,97.6052,97.5474,97.5887,6712.0
2019-12-30 15:40:00,118.23,118.25,118.19,118.23,7216.0,97.5804,97.5969,97.5474,97.5804,7216.0
2019-12-30 15:45:00,118.25,118.32,118.23,118.31,10257.0,97.5969,97.6547,97.5804,97.6465,10257.0
2019-12-30 15:50:00,118.32,118.32,118.16,118.21,24368.0,97.6547,97.6547,97.5227,97.5639,24368.0
2019-12-30 15:55:00,118.21,118.35,118.12,118.3,69052.0,97.5639,97.6795,97.4897,97.6382,69052.0
2019-12-31 09:30:00,118.41,118.53,118.23,118.23,12021.0,97.729,97.828,97.5804,97.5804,12021.0
2019-12-31 09:35:00,118.11,118.34,118.11,118.31,4190.0,97.4814,97.6712,97.4814,97.6465,4190.0
2019-12-31 09:40:00,118.4,118.53,118.38,118.46,4552.0,97.7207,97.828,97.7042,97.7703,4552.0
2019-12-31 09:45:00,118.4,118.58,118.4,118.48,3250.0,97.7207,97.8693,97.7207,97.7868,3250.0
2019-12-31 09:50:00,118.43,118.48,118.28,118.32,3296.0,97.7455,97.7868,97.6217,97.6547,3296.0
2019-12-31 09:55:00,118.26,118.39,118.25,118.39,5840.0,97.6052,97.7125,97.5969,97.7125,5840.0
2019-12-31 10:00:00,118.42,118.58,118.36,118.51,6039.0,97.7373,97.8693,97.6877,97.8115,6039.0
2019-12-31 10:05:00,118.52,118.54,118.35,118.37,6289.0,97.8198,97.8363,97.6795,97.696,6289.0
2019-12-31 10:10:00,118.32,118.47,118.32,118.36,4062.0,97.6547,97.7785,97.6547,97.6877,4062.0
2019-12-31 10:15:00,118.37,118.5,118.37,118.41,1600.0,97.696,97.8033,97.696,97.729,1600.0
2019-12-31 10:20:00,118.38,118.41,118.3,118.32,6764.0,97.7042,97.729,97.6382,97.6547,6764.0
2019-12-31 10:25:00,118.36,118.39,118.29,118.34,5849.0,97.6877,97.7125,97.63,97.6712,5849.0
2019-12-31 10:30:00,118.35,118.39,118.26,118.39,2587.0,97.6795,97.7125,97.6052,97.7125,2587.0
2019-12-31 10:35:00,118.38,118.45,118.35,118.42,3902.0,97.7042,97.762,97.6795,97.7373,3902.0
2019-12-31 10:40:00,118.42,118.42,118.36,118.38,4732.0,97.7373,97.7373,97.6877,97.7042,4732.0
2019-12-31 10:45:00,118.35,118.46,118.35,118.46,3941.0,97.6795,97.7703,97.6795,97.7703,3941.0
2019-12-31 10:50:00,118.46,118.48,118.35,118.39,4369.0,97.7703,97.7868,97.6795,97.7125,4369.0
2019-12-31 10:55:00,118.4,118.4,118.31,118.34,2582.0,97.7207,97.7207,97.6465,97.6712,2582.0
2019-12-31 11:00:00,118.35,118.39,118.31,118.34,2528.0,97.6795,97.7125,97.6465,97.6712,2528.0
2019-12-31 11:05:00,118.36,118.36,118.32,118.36,1354.0,97.6877,97.6877,97.6547,97.6877,1354.0
2019-12-31 11:10:00,118.39,118.39,118.31,118.31,2992.0,97.7125,97.7125,97.6465,97.6465,2992.0
2019-12-31 11:15:00,118.31,118.33,118.25,118.32,1900.0,97.6465,97.663,97.5969,97.6547,1900.0
2019-12-31 11:20:00,118.34,118.37,118.21,118.21,5075.0,97.6712,97.696,97.5639,97.5639,5075.0
2019-12-31 11:25:00,118.23,118.24,118.1,118.1,4050.0,97.5804,97.5887,97.4731,97.4731,4050.0
2019-12-31 11:30:00,118.13,118.26,118.08,118.25,4855.0,97.4979,97.6052,97.4566,97.5969,4855.0
2019-12-31 11:35:00,118.25,118.26,118.2,118.25,2603.0,97.5969,97.6052,97.5557,97.5969,2603.0
2019-12-31 11:40:00,118.23,118.26,118.18,118.22,3854.0,97.5804,97.6052,97.5392,97.5722,3854.0
2019-12-31 11:45:00,118.21,118.21,118.08,118.08,3718.0,97.5639,97.5639,97.4566,97.4566,3718.0
2019-12-31 11:50:00,118.05,118.13,118.05,118.11,4901.0,97.4319,97.4979,97.4319,97.4814,4901.0
2019-12-31 11:55:00,118.12,118.28,118.11,118.26,3459.0,97.4897,97.6217,97.4814,97.6052,3459.0
2019-12-31 12:00:00,118.26,118.26,118.22,118.26,2979.0,97.6052,97.6052,97.5722,97.6052,2979.0
2019-12-31 12:05:00,118.27,118.31,118.27,118.27,3789.0,97.6135,97.6465,97.6135,97.6135,3789.0
2019-12-31 12:10:00,118.27,118.33,118.26,118.3,7183.0,97.6135,97.663,97.6052,97.6382,7183.0
2019-12-31 12:15:00,118.3,118.34,118.29,118.32,4618.0,97.6382,97.6712,97.63,97.6547,4618.0
2019-12-31 12:20:00,118.33,118.37,118.32,118.33,6544.0,97.663,97.696,97.6547,97.663,6544.0
2019-12-31 12:25:00,118.34,118.4,118.32,118.38,1501.0,97.6712,97.7207,97.6547,97.7042,1501.0
2019-12-31 12:30:00,118.39,118.48,118.39,118.47,3745.0,97.7125,97.7868,97.7125,97.7785,3745.0
2019-12-31 12:35:00,118.46,118.5,118.45,118.47,4160.0,97.7703,97.8033,97.762,97.7785,4160.0
2019-12-31 12:40:00,118.47,118.56,118.46,118.56,4692.0,97.7785,97.8528,97.7703,97.8528,4692.0
2019-12-31 12:45:00,118.57,118.71,118.57,118.67,4384.0,97.8611,97.9766,97.8611,97.9436,4384.0
2019-12-31 12:50:00,118.66,118.78,118.66,118.78,3888.0,97.9353,98.0344,97.9353,98.0344,3888.0
2019-12-31 12:55:00,118.77,118.8,118.75,118.77,4612.0,98.0261,98.0509,98.0096,98.0261,4612.0
2019-12-31 13:00:00,118.77,118.81,118.75,118.79,4123.0,98.0261,98.0591,98.0096,98.0426,4123.0
2019-12-31 13:05:00,118.79,118.81,118.77,118.8,5900.0,98.0426,98.0591,98.0261,98.0509,5900.0
2019-12-31 13:10:00,118.79,118.96,118.79,118.95,3113.0,98.0426,98.1829,98.0426,98.1747,3113.0
2019-12-31 13:15:00,118.96,118.98,118.91,118.91,11916.0,98.1829,98.1994,98.1417,98.1417,11916.0
2019-12-31 13:20:00,118.9,118.94,118.85,118.92,11390.0,98.1334,98.1664,98.0922,98.1499,11390.0
2019-12-31 13:25:00,118.94,118.98,118.94,118.97,9756.0,98.1664,98.1994,98.1664,98.1912,9756.0
2019-12-31 13:30:00,118.99,119.14,118.99,119.14,4270.0,98.2077,98.3315,98.2077,98.3315,4270.0
2019-12-31 13:35:00,119.14,119.14,119.1,119.12,3403.0,98.3315,98.3315,98.2985,98.315,3403.0
2019-12-31 13:40:00,119.14,119.14,119.01,119.04,4266.0,98.3315,98.3315,98.2242,98.249,4266.0
2019-12-31 13:45:00,119.04,119.14,119.04,119.08,4880.0,98.249,98.3315,98.249,98.282,4880.0
2019-12-31 13:50:00,119.09,119.14,119.07,119.08,2743.0,98.2902,98.3315,98.2737,98.282,2743.0
2019-12-31 13:55:00,119.11,119.12,119.0,119.04,14353.0,98.3067,98.315,98.216,98.249,14353.0
2019-12-31 14:00:00,119.05,119.2,119.05,119.19,5366.0,98.2572,98.381,98.2572,98.3728,5366.0
2019-12-31 14:05:00,119.17,119.25,119.17,119.25,5952.0,98.3563,98.4223,98.3563,98.4223,5952.0
2019-12-31 14:10:00,119.29,119.34,119.27,119.34,4100.0,98.4553,98.4966,98.4388,98.4966,4100.0
2019-12-31 14:15:00,119.33,119.33,119.25,119.3,6061.0,98.4883,98.4883,98.4223,98.4636,6061.0
2019-12-31 14:20:00,119.29,119.39,119.26,119.38,8352.0,98.4553,98.5378,98.4305,98.5296,8352.0
2019-12-31 14:25:00,119.42,119.42,119.36,119.38,3887.0,98.5626,98.5626,98.5131,98.5296,3887.0
2019-12-31 14:30:00,119.37,119.39,119.31,119.39,4790.0,98.5213,98.5378,98.4718,98.5378,4790.0
2019-12-31 14:35:00,119.37,119.39,119.34,119.35,4499.0,98.5213,98.5378,98.4966,98.5048,4499.0
2019-12-31 14:40:00,119.34,119.41,119.31,119.32,5445.0,98.4966,98.5543,98.4718,98.4801,5445.0
2019-12-31 14:45:00,119.33,119.35,119.28,119.35,4892.0,98.4883,98.5048,98.447,98.5048,4892.0
2019-12-31 14:50:00,119.34,119.34,119.29,119.31,3305.0,98.4966,98.4966,98.4553,98.4718,3305.0
2019-12-31 14:55:00,119.31,119.31,119.2,119.21,5504.0,98.4718,98.4718,98.381,98.3893,5504.0
2019-12-31 15:00:00,119.21,119.22,119.16,119.2,5582.0,98.3893,98.3975,98.348,98.381,5582.0
2019-12-31 15:05:00,119.19,119.23,119.17,119.18,3623.0,98.3728,98.4058,98.3563,98.3645,3623.0
2019-12-31 15:10:00,119.19,119.2,119.13,119.18,7830.0,98.3728,98.381,98.3232,98.3645,7830.0
2019-12-31 15:15:00,119.18,119.2,119.13,119.15,5719.0,98.3645,98.381,98.3232,98.3398,5719.0
2019-12-31 15:20:00,119.14,119.14,119.07,119.11,5274.0,98.3315,98.3315,98.2737,98.3067,5274.0
2019-12-31 15:25:00,119.1,119.16,119.1,119.14,11919.0,98.2985,98.348,98.2985,98.3315,11919.0
2019-12-31 15:30:00,119.15,119.35,119.11,119.33,13363.0,98.3398,98.5048,98.3067,98.4883,13363.0
2019-12-31 15:35:00,119.32,119.32,119.24,119.3,20515.0,98.4801,98.4801,98.414,98.4636,20515.0
2019-12-31 15:40:00,119.31,119.48,119.26,119.46,23596.0,98.4718,98.6121,98.4305,98.5956,23596.0
2019-12-31 15:45:00,119.46,119.49,119.4,119.47,26329.0,98.5956,98.6204,98.5461,98.6039,26329.0
2019-12-31 15:50:00,119.47,119.51,119.39,119.48,42159.0,98.6039,98.6369,98.5378,98.6121,42159.0
2019-12-31 15:55:00,119.46,119.78,119.43,119.71,131664.0,98.5956,98.8597,98.5709,98.8019,131664.0
2020-01-02 09:30:00,120.01,120.36,119.28,119.72,33430.0,99.0496,99.3384,98.447,98.8102,33430.0
2020-01-02 09:35:00,119.66,119.83,119.56,119.69,7850.0,98.7607,98.901,98.6781,98.7854,7850.0
2020-01-02 09:40:00,119.69,119.77,119.52,119.62,5352.0,98.7854,98.8515,98.6451,98.7277,5352.0
2020-01-02 09:45:00,119.64,119.64,119.41,119.44,4830.0,98.7442,98.7442,98.5543,98.5791,4830.0
2020-01-02 09:50:00,119.44,119.73,119.44,119.68,11259.0,98.5791,98.8185,98.5791,98.7772,11259.0
2020-01-02 09:55:00,119.64,119.69,119.5,119.56,9261.0,98.7442,98.7854,98.6286,98.6781,9261.0
2020-01-02 10:00:00,119.51,119.51,119.23,119.3,6243.0,98.6369,98.6369,98.4058,98.4636,6243.0
2020-01-02 10:05:00,119.26,119.33,119.22,119.23,6291.0,98.4305,98.4883,98.3975,98.4058,6291.0
2020-01-02 10:10:00,119.21,119.3,119.08,119.09,7934.0,98.3893,98.4636,98.282,98.2902,7934.0
2020-01-02 10:15:00,119.08,119.19,118.96,118.98,9654.0,98.282,98.3728,98.1829,98.1994,9654.0
2020-01-02 10:20:00,118.94,118.94,118.66,118.83,7812.0,98.1664,98.1664,97.9353,98.0756,7812.0
2020-01-02 10:25:00,118.76,119.06,118.75,118.87,6994.0,98.0179,98.2655,98.0096,98.1087,6994.0
2020-01-02 10:30:00,118.89,118.89,118.74,118.85,4909.0,98.1252,98.1252,98.0014,98.0922,4909.0
2020-01-02 10:35:00,118.79,118.79,118.63,118.67,4363.0,98.0426,98.0426,97.9106,97.9436,4363.0
2020-01-02 10:40:00,118.62,118.72,118.58,118.71,7940.0,97.9023,97.9849,97.8693,97.9766,7940.0
2020-01-02 10:45:00,118.66,118.77,118.31,118.31,7805.0,97.9353,98.0261,97.6465,97.6465,7805.0
2020-01-02 10:50:00,118.31,118.31,118.2,118.22,4544.0,97.6465,97.6465,97.5557,97.5722,4544.0
2020-01-02 10:55:00,118.19,118.25,117.98,118.21,6145.0,97.5474,97.5969,97.3741,97.5639,6145.0
2020-01-02 11:00:00,118.17,118.47,118.17,118.47,5251.0,97.5309,97.7785,97.5309,97.7785,5251.0
2020-01-02 11:05:00,118.47,118.59,118.45,118.57,4100.0,97.7785,97.8776,97.762,97.8611,4100.0
2020-01-02 11:10:00,118.6,118.6,118.5,118.56,6140.0,97.8858,97.8858,97.8033,97.8528,6140.0
2020-01-02 11:15:00,118.56,118.64,118.5,118.52,8597.0,97.8528,97.9188,97.8033,97.8198,8597.0
2020-01-02 11:20:00,118.53,118.58,118.48,118.51,7701.0,97.828,97.8693,97.7868,97.8115,7701.0
2020-01-02 11:25:00,118.53,118.53,118.44,118.46,4435.0,97.828,97.828,97.7538,97.7703,4435.0
2020-01-02 11:30:00,118.45,118.49,118.23,118.25,9933.0,97.762,97.795,97.5804,97.5969,9933.0
2020-01-02 11:35:00,118.2,118.24,118.14,118.24,3719.0,97.5557,97.5887,97.5062,97.5887,3719.0
2020-01-02 11:40:00,118.3,118.44,118.3,118.4,7443.0,97.6382,97.7538,97.6382,97.7207,7443.0
2020-01-02 11:45:00,118.36,118.38,118.34,118.35,4041.0,97.6877,97.7042,97.6712,97.6795,4041.0
2020-01-02 11:50:00,118.32,118.36,118.1,118.13,7226.0,97.6547,97.6877,97.4731,97.4979,7226.0
2020-01-02 11:55:00,118.11,118.2,117.96,117.96,10921.0,97.4814,97.5557,97.3576,97.3576,10921.0
2020-01-02 12:00:00,117.91,117.96,117.76,117.81,8258.0,97.3163,97.3576,97.1925,97.2338,8258.0
2020-01-02 12:05:00,117.81,117.83,117.63,117.69,3505.0,97.2338,97.2503,97.0852,97.1348,3505.0
2020-01-02 12:10:00,117.67,117.77,117.58,117.64,7637.0,97.1182,97.2008,97.044,97.0935,7637.0
2020-01-02 12:15:00,117.61,117.83,117.61,117.71,11600.0,97.0687,97.2503,97.0687,97.1513,11600.0
2020-01-02 12:20:00,117.72,117.76,117.62,117.65,5766.0,97.1595,97.1925,97.077,97.1017,5766.0
2020-01-02 12:25:00,117.63,117.63,117.54,117.56,6054.0,97.0852,97.0852,97.011,97.0275,6054.0
2020-01-02 12:30:00,117.52,117.59,117.46,117.48,6719.0,96.9944,97.0522,96.9449,96.9614,6719.0
2020-01-02 12:35:00,117.48,117.77,117.48,117.76,5051.0,96.9614,97.2008,96.9614,97.1925,5051.0
2020-01-02 12:40:00,117.77,117.8,117.74,117.79,2638.0,97.2008,97.2255,97.176,97.2173,2638.0
2020-01-02 12:45:00,117.76,117.88,117.74,117.88,5258.0,97.1925,97.2916,97.176,97.2916,5258.0
2020-01-02 12:50:00,117.85,118.05,117.83,118.02,7499.0,97.2668,97.4319,97.2503,97.4071,7499.0
2020-01-02 12:55:00,118.03,118.08,117.93,117.96,5907.0,97.4154,97.4566,97.3328,97.3576,5907.0
2020-01-02 13:00:00,117.96,118.0,117.94,117.97,3960.0,97.3576,97.3906,97.3411,97.3658,3960.0
2020-01-02 13:05:00,117.96,117.99,117.91,117.92,2692.0,97.3576,97.3824,97.3163,97.3246,2692.0
2020-01-02 13:10:00,117.97,118.03,117.96,118.0,6170.0,97.3658,97.4154,97.3576,97.3906,6170.0
2020-01-02 13:15:00,118.01,118.01,117.91,117.92,7907.0,97.3989,97.3989,97.3163,97.3246,7907.0
2020-01-02 13:20:00,117.92,117.98,117.92,117.97,3598.0,97.3246,97.3741,97.3246,97.3658,3598.0
2020-01-02 13:25:00,117.96,117.99,117.92,117.97,4616.0,97.3576,97.3824,97.3246,97.3658,4616.0
2020-01-02 13:30:00,117.97,117.97,117.86,117.91,6714.0,97.3658,97.3658,97.2751,97.3163,6714.0
2020-01-02 13:35:00,117.92,117.92,117.69,117.74,8943.0,97.3246,97.3246,97.1348,97.176,8943.0
2020-01-02 13:40:00,117.76,117.81,117.71,117.74,7213.0,97.1925,97.2338,97.1513,97.176,7213.0
2020-01-02 13:45:00,117.75,117.76,117.68,117.71,5528.0,97.1843,97.1925,97.1265,97.1513,5528.0
2020-01-02 13:50:00,117.7,117.74,117.61,117.65,4459.0,97.143,97.176,97.0687,97.1017,4459.0
2020-01-02 13:55:00,117.67,117.75,117.65,117.72,6370.0,97.1182,97.1843,97.1017,97.1595,6370.0
2020-01-02 14:00:00,117.71,117.71,117.55,117.7,5390.0,97.1513,97.1513,97.0192,97.143,5390.0
2020-01-02 14:05:00,117.69,117.7,117.63,117.7,6221.0,97.1348,97.143,97.0852,97.143,6221.0
2020-01-02 14:10:00,117.7,117.76,117.66,117.68,5624.0,97.143,97.1925,97.11,97.1265,5624.0
2020-01-02 14:15:00,117.66,117.68,117.58,117.6,4699.0,97.11,97.1265,97.044,97.0605,4699.0
2020-01-02 14:20:00,117.59,117.69,117.59,117.68,6592.0,97.0522,97.1348,97.0522,97.1265,6592.0
2020-01-02 14:25:00,117.69,117.69,117.63,117.63,8783.0,97.1348,97.1348,97.0852,97.0852,8783.0
2020-01-02 14:30:00,117.63,117.68,117.56,117.65,7294.0,97.0852,97.1265,97.0275,97.1017,7294.0
2020-01-02 14:35:00,117.68,117.7,117.65,117.68,6187.0,97.1265,97.143,97.1017,97.1265,6187.0
2020-01-02 14:40:00,117.66,117.73,117.62,117.71,4716.0,97.11,97.1678,97.077,97.1513,4716.0
2020-01-02 14:45:00,117.69,117.75,117.64,117.72,4788.0,97.1348,97.1843,97.0935,97.1595,4788.0
2020-01-02 14:50:00,117.69,117.77,117.68,117.7,4719.0,97.1348,97.2008,97.1265,97.143,4719.0
2020-01-02 14:55:00,117.75,117.8,117.71,117.77,4624.0,97.1843,97.2255,97.1513,97.2008,4624.0
2020-01-02 15:00:00,117.77,117.77,117.64,117.68,7114.0,97.2008,97.2008,97.0935,97.1265,7114.0
2020-01-02 15:05:00,117.65,117.74,117.65,117.71,4903.0,97.1017,97.176,97.1017,97.1513,4903.0
2020-01-02 15:10:00,117.72,117.77,117.7,117.73,8477.0,97.1595,97.2008,97.143,97.1678,8477.0
2020-01-02 15:15:00,117.75,117.76,117.71,117.71,7592.0,97.1843,97.1925,97.1513,97.1513,7592.0
2020-01-02 15:20:00,117.71,117.74,117.67,117.7,10690.0,97.1513,97.176,97.1182,97.143,10690.0
2020-01-02 15:25:00,117.73,117.73,117.64,117.67,6220.0,97.1678,97.1678,97.0935,97.1182,6220.0
2020-01-02 15:30:00,117.68,117.69,117.58,117.63,12358.0,97.1265,97.1348,97.044,97.0852,12358.0
2020-01-02 15:35:00,117.64,117.64,117.6,117.63,9674.0,97.0935,97.0935,97.0605,97.0852,9674.0
2020-01-02 15:40:00,117.62,117.74,117.61,117.73,9132.0,97.077,97.176,97.0687,97.1678,9132.0
2020-01-02 15:45:00,117.73,117.83,117.73,117.83,10934.0,97.1678,97.2503,97.1678,97.2503,10934.0
2020-01-02 15:50:00,117.85,117.92,117.82,117.9,18224.0,97.2668,97.3246,97.242,97.3081,18224.0
2020-01-02 15:55:00,117.9,118.02,117.77,118.0,57791.0,97.3081,97.4071,97.2008,97.3906,57791.0
2020-01-03 09:30:00,117.23,117.78,117.23,117.7,12848.0,96.7551,97.209,96.7551,97.143,12848.0
2020-01-03 09:35:00,117.68,117.84,117.59,117.84,4200.0,97.1265,97.2586,97.0522,97.2586,4200.0
2020-01-03 09:40:00,117.8,118.06,117.8,118.0,3274.0,97.2255,97.4401,97.2255,97.3906,3274.0
2020-01-03 09:45:00,118.15,118.28,118.13,118.15,3321.0,97.5144,97.6217,97.4979,97.5144,3321.0
2020-01-03 09:50:00,118.23,118.59,118.23,118.44,4574.0,97.5804,97.8776,97.5804,97.7538,4574.0
2020-01-03 09:55:00,118.42,118.68,118.25,118.38,14084.0,97.7373,97.9518,97.5969,97.7042,14084.0
2020-01-03 10:00:00,118.52,118.57,118.24,118.52,9546.0,97.8198,97.8611,97.5887,97.8198,9546.0
2020-01-03 10:05:00,118.39,118.61,118.28,118.58,7153.0,97.7125,97.8941,97.6217,97.8693,7153.0
2020-01-03 10:10:00,118.56,118.62,118.38,118.62,13286.0,97.8528,97.9023,97.7042,97.9023,13286.0
2020-01-03 10:15:00,118.64,118.95,118.64,118.76,6107.0,97.9188,98.1747,97.9188,98.0179,6107.0
2020-01-03 10:20:00,118.75,118.87,118.72,118.86,4453.0,98.0096,98.1087,97.9849,98.1004,4453.0
2020-01-03 10:25:00,118.8,119.0,118.79,119.0,4105.0,98.0509,98.216,98.0426,98.216,4105.0
2020-01-03 10:30:00,118.96,119.11,118.93,119.07,6422.0,98.1829,98.3067,98.1582,98.2737,6422.0
2020-01-03 10:35:00,119.1,119.2,119.1,119.11,14827.0,98.2985,98.381,98.2985,98.3067,14827.0
2020-01-03 10:40:00,119.13,119.24,119.12,119.17,3524.0,98.3232,98.414,98.315,98.3563,3524.0
2020-01-03 10:45:00,119.15,119.17,119.05,119.08,2405.0,98.3398,98.3563,98.2572,98.282,2405.0
2020-01-03 10:50:00,119.05,119.07,118.95,119.07,2024.0,98.2572,98.2737,98.1747,98.2737,2024.0
2020-01-03 10:55:00,119.05,119.14,118.99,119.07,2926.0,98.2572,98.3315,98.2077,98.2737,2926.0
2020-01-03 11:00:00,119.07,119.2,119.07,119.19,3410.0,98.2737,98.381,98.2737,98.3728,3410.0
2020-01-03 11:05:00,119.16,119.21,119.14,119.16,1620.0,98.348,98.3893,98.3315,98.348,1620.0
2020-01-03 11:10:00,119.19,119.3,119.11,119.23,10107.0,98.3728,98.4636,98.3067,98.4058,10107.0
2020-01-03 11:15:00,119.26,119.4,119.26,119.35,3189.0,98.4305,98.5461,98.4305,98.5048,3189.0
2020-01-03 11:20:00,119.38,119.4,119.31,119.34,2600.0,98.5296,98.5461,98.4718,98.4966,2600.0
2020-01-03 11:25:00,119.39,119.49,119.38,119.44,1920.0,98.5378,98.6204,98.5296,98.5791,1920.0
2020-01-03 11:30:00,119.45,119.49,119.4,119.44,5214.0,98.5874,98.6204,98.5461,98.5791,5214.0
2020-01-03 11:35:00,119.41,119.48,119.39,119.45,1800.0,98.5543,98.6121,98.5378,98.5874,1800.0
2020-01-03 11:40:00,119.39,119.39,119.34,119.35,3206.0,98.5378,98.5378,98.4966,98.5048,3206.0
2020-01-03 11:45:00,119.37,119.49,119.33,119.48,2963.0,98.5213,98.6204,98.4883,98.6121,2963.0
2020-01-03 11:50:00,119.5,119.64,119.5,119.6,4536.0,98.6286,98.7442,98.6286,98.7112,4536.0
2020-01-03 11:55:00,119.61,119.65,119.53,119.58,4366.0,98.7194,98.7524,98.6534,98.6947,4366.0
2020-01-03 12:00:00,119.61,119.65,119.58,119.65,1841.0,98.7194,98.7524,98.6947,98.7524,1841.0
2020-01-03 12:05:00,119.61,119.65,119.55,119.65,6931.0,98.7194,98.7524,98.6699,98.7524,6931.0
2020-01-03 12:10:00,119.63,119.67,119.54,119.6,5613.0,98.7359,98.7689,98.6616,98.7112,5613.0
2020-01-03 12:15:00,119.58,119.58,119.52,119.55,3684.0,98.6947,98.6947,98.6451,98.6699,3684.0
2020-01-03 12:20:00,119.55,119.58,119.52,119.54,1233.0,98.6699,98.6947,98.6451,98.6616,1233.0
2020-01-03 12:25:00,119.52,119.55,119.45,119.47,4212.0,98.6451,98.6699,98.5874,98.6039,4212.0
2020-01-03 12:30:00,119.45,119.49,119.42,119.48,2516.0,98.5874,98.6204,98.5626,98.6121,2516.0
2020-01-03 12:35:00,119.47,119.47,119.38,119.41,2430.0,98.6039,98.6039,98.5296,98.5543,2430.0
2020-01-03 12:40:00,119.39,119.43,119.35,119.37,3190.0,98.5378,98.5709,98.5048,98.5213,3190.0
2020-01-03 12:45:00,119.38,119.46,119.37,119.46,4360.0,98.5296,98.5956,98.5213,98.5956,4360.0
2020-01-03 12:50:00,119.44,119.47,119.41,119.43,2967.0,98.5791,98.6039,98.5543,98.5709,2967.0
2020-01-03 12:55:00,119.43,119.44,119.37,119.37,2000.0,98.5709,98.5791,98.5213,98.5213,2000.0
2020-01-03 13:00:00,119.39,119.45,119.39,119.41,3118.0,98.5378,98.5874,98.5378,98.5543,3118.0
2020-01-03 13:05:00,119.41,119.54,119.41,119.52,4191.0,98.5543,98.6616,98.5543,98.6451,4191.0
2020-01-03 13:10:00,119.56,119.7,119.56,119.65,2907.0,98.6781,98.7937,98.6781,98.7524,2907.0
2020-01-03 13:15:00,119.66,119.69,119.64,119.64,3067.0,98.7607,98.7854,98.7442,98.7442,3067.0
2020-01-03 13:20:00,119.64,119.66,119.6,119.66,2832.0,98.7442,98.7607,98.7112,98.7607,2832.0
2020-01-03 13:25:00,119.66,119.7,119.62,119.65,5111.0,98.7607,98.7937,98.7277,98.7524,5111.0
2020-01-03 13:30:00,119.65,119.66,119.56,119.59,5613.0,98.7524,98.7607,98.6781,98.7029,5613.0
2020-01-03 13:35:00,119.57,119.6,119.4,119.51,4461.0,98.6864,98.7112,98.5461,98.6369,4461.0
2020-01-03 13:40:00,119.53,119.57,119.51,119.52,3554.0,98.6534,98.6864,98.6369,98.6451,3554.0
2020-01-03 13:45:00,119.54,119.54,119.46,119.51,2216.0,98.6616,98.6616,98.5956,98.6369,2216.0
2020-01-03 13:50:00,119.49,119.57,119.49,119.55,4015.0,98.6204,98.6864,98.6204,98.6699,4015.0
2020-01-03 13:55:00,119.55,119.57,119.5,119.53,4706.0,98.6699,98.6864,98.6286,98.6534,4706.0
2020-01-03 14:00:00,119.53,119.57,119.46,119.5,5952.0,98.6534,98.6864,98.5956,98.6286,5952.0
2020-01-03 14:05:00,119.51,119.54,119.47,119.51,6238.0,98.6369,98.6616,98.6039,98.6369,6238.0
2020-01-03 14:10:00,119.48,119.56,119.48,119.56,3755.0,98.6121,98.6781,98.6121,98.6781,3755.0
2020-01-03 14:15:00,119.53,119.59,119.49,119.58,2998.0,98.6534,98.7029,98.6204,98.6947,2998.0
2020-01-03 14:20:00,119.58,119.61,119.55,119.55,3418.0,98.6947,98.7194,98.6699,98.6699,3418.0
2020-01-03 14:25:00,119.58,119.64,119.56,119.64,2401.0,98.6947,98.7442,98.6781,98.7442,2401.0
2020-01-03 14:30:00,119.65,119.78,119.62,119.76,4656.0,98.7524,98.8597,98.7277,98.8432,4656.0
2020-01-03 14:35:00,119.74,119.8,119.71,119.77,5456.0,98.8267,98.8762,98.8019,98.8515,5456.0
2020-01-03 14:40:00,119.76,119.9,119.76,119.9,6184.0,98.8432,98.9588,98.8432,98.9588,6184.0
2020-01-03 14:45:00,119.89,119.95,119.86,119.95,4706.0,98.9505,99.0,98.9257,99.0,4706.0
2020-01-03 14:50:00,119.96,120.11,119.96,120.09,4743.0,99.0083,99.1321,99.0083,99.1156,4743.0
2020-01-03 14:55:00,120.11,120.17,120.09,120.11,9086.0,99.1321,99.1816,99.1156,99.1321,9086.0
2020-01-03 15:00:00,120.1,120.18,120.04,120.17,8731.0,99.1238,99.1899,99.0743,99.1816,8731.0
2020-01-03 15:05:00,120.17,120.17,120.1,120.14,7777.0,99.1816,99.1816,99.1238,99.1568,7777.0
2020-01-03 15:10:00,120.12,120.16,120.07,120.08,5331.0,99.1403,99.1734,99.0991,99.1073,5331.0
2020-01-03 15:15:00,120.1,120.1,119.89,119.92,9688.0,99.1238,99.1238,98.9505,98.9753,9688.0
2020-01-03 15:20:00,119.93,119.96,119.81,119.82,8743.0,98.9835,99.0083,98.8845,98.8927,8743.0
2020-01-03 15:25:00,119.83,119.89,119.79,119.85,4932.0,98.901,98.9505,98.868,98.9175,4932.0
2020-01-03 15:30:00,119.85,119.91,119.74,119.88,9243.0,98.9175,98.967,98.8267,98.9423,9243.0
2020-01-03 15:35:00,119.86,119.91,119.84,119.87,11715.0,98.9257,98.967,98.9092,98.934,11715.0
2020-01-03 15:40:00,119.86,119.94,119.8,119.93,11001.0,98.9257,98.9918,98.8762,98.9835,11001.0
2020-01-03 15:45:00,119.91,119.96,119.84,119.91,14556.0,98.967,99.0083,98.9092,98.967,14556.0
2020-01-03 15:50:00,119.93,120.1,119.92,120.03,26988.0,98.9835,99.1238,98.9753,99.0661,26988.0
2020-01-03 15:55:00,120.02,120.05,119.9,119.92,48741.0,99.0578,99.0826,98.9588,98.9753,48741.0
2020-01-06 09:30:00,119.47,119.65,119.08,119.22,26832.0,98.6039,98.7524,98.282,98.3975,26832.0
2020-01-06 09:35:00,119.23,119.41,119.13,119.27,7304.0,98.4058,98.5543,98.3232,98.4388,7304.0
2020-01-06 09:40:00,119.24,119.28,118.68,118.68,6355.0,98.414,98.447,97.9518,97.9518,6355.0
2020-01-06 09:45:00,118.7,118.8,118.6,118.68,4200.0,97.9684,98.0509,97.8858,97.9518,4200.0
2020-01-06 09:50:00,118.71,118.75,118.29,118.37,8219.0,97.9766,98.0096,97.63,97.696,8219.0
2020-01-06 09:55:00,118.37,118.37,118.09,118.17,12048.0,97.696,97.696,97.4649,97.5309,12048.0
2020-01-06 10:00:00,118.2,118.21,118.06,118.06,4444.0,97.5557,97.5639,97.4401,97.4401,4444.0
2020-01-06 10:05:00,118.05,118.18,118.05,118.15,6756.0,97.4319,97.5392,97.4319,97.5144,6756.0
2020-01-06 10:10:00,118.19,118.39,118.19,118.27,3255.0,97.5474,97.7125,97.5474,97.6135,3255.0
2020-01-06 10:15:00,118.3,118.33,118.12,118.14,3206.0,97.6382,97.663,97.4897,97.5062,3206.0
2020-01-06 10:20:00,118.13,118.41,118.13,118.37,4510.0,97.4979,97.729,97.4979,97.696,4510.0
2020-01-06 10:25:00,118.36,118.46,118.35,118.35,2250.0,97.6877,97.7703,97.6795,97.6795,2250.0
2020-01-06 10:30:00,118.39,118.4,118.12,118.18,4855.0,97.7125,97.7207,97.4897,97.5392,4855.0
2020-01-06 10:35:00,118.13,118.27,118.09,118.27,3774.0,97.4979,97.6135,97.4649,97.6135,3774.0
2020-01-06 10:40:00,118.29,118.64,118.27,118.63,8530.0,97.63,97.9188,97.6135,97.9106,8530.0
2020-01-06 10:45:00,118.62,118.66,118.57,118.63,7571.0,97.9023,97.9353,97.8611,97.9106,7571.0
2020-01-06 10:50:00,118.63,118.7,118.59,118.6,4147.0,97.9106,97.9684,97.8776,97.8858,4147.0
2020-01-06 10:55:00,118.6,118.65,118.5,118.56,4502.0,97.8858,97.9271,97.8033,97.8528,4502.0
2020-01-06 11:00:00,118.54,118.6,118.5,118.59,5167.0,97.8363,97.8858,97.8033,97.8776,5167.0
2020-01-06 11:05:00,118.59,118.67,118.57,118.6,2750.0,97.8776,97.9436,97.8611,97.8858,2750.0
2020-01-06 11:10:00,118.57,118.57,118.33,118.36,6416.0,97.8611,97.8611,97.663,97.6877,6416.0
2020-01-06 11:15:00,118.33,118.41,118.28,118.36,5251.0,97.663,97.729,97.6217,97.6877,5251.0
2020-01-06 11:20:00,118.43,118.47,118.33,118.37,2947.0,97.7455,97.7785,97.663,97.696,2947.0
2020-01-06 11:25:00,118.37,118.44,118.28,118.31,6325.0,97.696,97.7538,97.6217,97.6465,6325.0
2020-01-06 11:30:00,118.34,118.49,118.32,118.49,4633.0,97.6712,97.795,97.6547,97.795,4633.0
2020-01-06 11:35:00,118.5,118.62,118.48,118.5,3204.0,97.8033,97.9023,97.7868,97.8033,3204.0
2020-01-06 11:40:00,118.56,118.58,118.47,118.49,2909.0,97.8528,97.8693,97.7785,97.795,2909.0
2020-01-06 11:45:00,118.42,118.49,118.42,118.44,1476.0,97.7373,97.795,97.7373,97.7538,1476.0
2020-01-06 11:50:00,118.44,118.51,118.44,118.49,1869.0,97.7538,97.8115,97.7538,97.795,1869.0
2020-01-06 11:55:00,118.51,118.6,118.49,118.6,5839.0,97.8115,97.8858,97.795,97.8858,5839.0
2020-01-06 12:00:00,118.56,118.56,118.5,118.52,4157.0,97.8528,97.8528,97.8033,97.8198,4157.0
2020-01-06 12:05:00,118.52,118.57,118.51,118.54,1200.0,97.8198,97.8611,97.8115,97.8363,1200.0
2020-01-06 12:10:00,118.54,118.61,118.52,118.55,3224.0,97.8363,97.8941,97.8198,97.8445,3224.0
2020-01-06 12:15:00,118.55,118.58,118.55,118.58,1100.0,97.8445,97.8693,97.8445,97.8693,1100.0
2020-01-06 12:20:00,118.54,118.75,118.54,118.74,7672.0,97.8363,98.0096,97.8363,98.0014,7672.0
2020-01-06 12:25:00,118.76,118.89,118.74,118.89,1141.0,98.0179,98.1252,98.0014,98.1252,1141.0
2020-01-06 12:30:00,118.86,118.87,118.82,118.82,1387.0,98.1004,98.1087,98.0674,98.0674,1387.0
2020-01-06 12:35:00,118.83,118.87,118.82,118.85,2329.0,98.0756,98.1087,98.0674,98.0922,2329.0
2020-01-06 12:40:00,118.83,118.94,118.83,118.93,3762.0,98.0756,98.1664,98.0756,98.1582,3762.0
2020-01-06 12:45:00,118.91,118.93,118.84,118.92,2226.0,98.1417,98.1582,98.0839,98.1499,2226.0
2020-01-06 12:50:00,118.88,118.89,118.86,118.89,1975.0,98.1169,98.1252,98.1004,98.1252,1975.0
2020-01-06 12:55:00,118.9,119.0,118.9,118.96,3685.0,98.1334,98.216,98.1334,98.1829,3685.0
2020-01-06 13:00:00,118.94,118.99,118.94,118.99,4107.0,98.1664,98.2077,98.1664,98.2077,4107.0
2020-01-06 13:05:00,119.01,119.12,119.01,119.12,4000.0,98.2242,98.315,98.2242,98.315,4000.0
2020-01-06 13:10:00,119.13,119.21,119.08,119.21,12269.0,98.3232,98.3893,98.282,98.3893,12269.0
2020-01-06 13:15:00,119.21,119.21,119.11,119.11,2840.0,98.3893,98.3893,98.3067,98.3067,2840.0
2020-01-06 13:20:00,119.11,119.15,119.11,119.15,2857.0,98.3067,98.3398,98.3067,98.3398,2857.0
2020-01-06 13:25:00,119.15,119.24,119.15,119.24,1803.0,98.3398,98.414,98.3398,98.414,1803.0
2020-01-06 13:30:00,119.23,119.23,119.13,119.13,5308.0,98.4058,98.4058,98.3232,98.3232,5308.0
2020-01-06 13:35:00,119.13,119.17,119.12,119.12,4023.0,98.3232,98.3563,98.315,98.315,4023.0
2020-01-06 13:40:00,119.11,119.23,119.11,119.23,4336.0,98.3067,98.4058,98.3067,98.4058,4336.0
2020-01-06 13:45:00,119.18,119.19,119.13,119.17,2208.0,98.3645,98.3728,98.3232,98.3563,2208.0
2020-01-06 13:50:00,119.17,119.18,119.13,119.15,4107.0,98.3563,98.3645,98.3232,98.3398,4107.0
2020-01-06 13:55:00,119.11,119.16,119.1,119.1,3549.0,98.3067,98.348,98.2985,98.2985,3549.0
2020-01-06 14:00:00,119.1,119.1,118.97,118.99,3469.0,98.2985,98.2985,98.1912,98.2077,3469.0
2020-01-06 14:05:00,118.99,119.1,118.99,119.08,2962.0,98.2077,98.2985,98.2077,98.282,2962.0
2020-01-06 14:10:00,119.07,119.16,119.07,119.16,2313.0,98.2737,98.348,98.2737,98.348,2313.0
2020-01-06 14:15:00,119.16,119.16,119.09,119.14,3050.0,98.348,98.348,98.2902,98.3315,3050.0
2020-01-06 14:20:00,119.14,119.15,119.09,119.12,3259.0,98.3315,98.3398,98.2902,98.315,3259.0
2020-01-06 14:25:00,119.09,119.1,119.05,119.05,2916.0,98.2902,98.2985,98.2572,98.2572,2916.0
2020-01-06 14:30:00,119.04,119.08,119.03,119.07,4943.0,98.249,98.282,98.2407,98.2737,4943.0
2020-01-06 14:35:00,119.08,119.13,119.07,119.12,6327.0,98.282,98.3232,98.2737,98.315,6327.0
2020-01-06 14:40:00,119.13,119.24,119.13,119.24,4689.0,98.3232,98.414,98.3232,98.414,4689.0
2020-01-06 14:45:00,119.23,119.29,119.22,119.29,8129.0,98.4058,98.4553,98.3975,98.4553,8129.0
2020-01-06 14:50:00,119.27,119.37,119.26,119.26,11270.0,98.4388,98.5213,98.4305,98.4305,11270.0
2020-01-06 14:55:00,119.26,119.32,119.22,119.26,4396.0,98.4305,98.4801,98.3975,98.4305,4396.0
2020-01-06 15:00:00,119.25,119.32,119.23,119.29,14199.0,98.4223,98.4801,98.4058,98.4553,14199.0
2020-01-06 15:05:00,119.28,119.28,119.19,119.27,6302.0,98.447,98.447,98.3728,98.4388,6302.0
2020-01-06 15:10:00,119.25,119.42,119.25,119.4,6922.0,98.4223,98.5626,98.4223,98.5461,6922.0
2020-01-06 15:15:00,119.4,119.41,119.24,119.28,6676.0,98.5461,98.5543,98.414,98.447,6676.0
2020-01-06 15:20:00,119.27,119.39,119.27,119.35,4347.0,98.4388,98.5378,98.4388,98.5048,4347.0
2020-01-06 15:25:00,119.36,119.41,119.3,119.38,24794.0,98.5131,98.5543,98.4636,98.5296,24794.0
2020-01-06 15:30:00,119.38,119.38,119.14,119.19,7899.0,98.5296,98.5296,98.3315,98.3728,7899.0
2020-01-06 15:35:00,119.21,119.25,119.15,119.19,9100.0,98.3893,98.4223,98.3398,98.3728,9100.0
2020-01-06 15:40:00,119.19,119.2,118.99,119.01,12605.0,98.3728,98.381,98.2077,98.2242,12605.0
2020-01-06 15:45:00,119.01,119.01,118.82,118.83,7989.0,98.2242,98.2242,98.0674,98.0756,7989.0
2020-01-06 15:50:00,118.86,118.96,118.84,118.87,37350.0,98.1004,98.1829,98.0839,98.1087,37350.0
2020-01-06 15:55:00,118.84,118.89,118.7,118.89,83888.0,98.0839,98.1252,97.9684,98.1252,83888.0
2020-01-07 09:30:00,118.38,118.53,117.93,118.36,16642.0,97.7042,97.828,97.3328,97.6877,16642.0
2020-01-07 09:35:00,118.25,118.48,117.95,117.99,8463.0,97.5969,97.7868,97.3493,97.3824,8463.0
2020-01-07 09:40:00,117.94,118.02,117.87,117.87,7674.0,97.3411,97.4071,97.2833,97.2833,7674.0
2020-01-07 09:45:00,117.88,117.9,117.63,117.73,8039.0,97.2916,97.3081,97.0852,97.1678,8039.0
2020-01-07 09:50:00,117.73,117.86,117.55,117.7,10993.0,97.1678,97.2751,97.0192,97.143,10993.0
2020-01-07 09:55:00,117.62,117.81,117.58,117.81,6040.0,97.077,97.2338,97.044,97.2338,6040.0
2020-01-07 10:00:00,117.81,117.81,117.65,117.79,6949.0,97.2338,97.2338,97.1017,97.2173,6949.0
2020-01-07 10:05:00,117.83,117.86,117.64,117.74,4752.0,97.2503,97.2751,97.0935,97.176,4752.0
2020-01-07 10:10:00,117.74,117.83,117.68,117.74,6637.0,97.176,97.2503,97.1265,97.176,6637.0
2020-01-07 10:15:00,117.81,117.81,117.64,117.74,3900.0,97.2338,97.2338,97.0935,97.176,3900.0
2020-01-07 10:20:00,117.71,117.76,117.67,117.69,6540.0,97.1513,97.1925,97.1182,97.1348,6540.0
2020-01-07 10:25:00,117.72,117.72,117.54,117.68,3359.0,97.1595,97.1595,97.011,97.1265,3359.0
2020-01-07 10:30:00,117.71,117.75,117.55,117.75,6199.0,97.1513,97.1843,97.0192,97.1843,6199.0
2020-01-07 10:35:00,117.72,118.05,117.71,117.94,3618.0,97.1595,97.4319,97.1513,97.3411,3618.0
2020-01-07 10:40:00,117.93,117.93,117.77,117.86,4517.0,97.3328,97.3328,97.2008,97.2751,4517.0
2020-01-07 10:45:00,117.85,117.87,117.76,117.78,4846.0,97.2668,97.2833,97.1925,97.209,4846.0
2020-01-07 10:50:00,117.77,117.85,117.75,117.77,1597.0,97.2008,97.2668,97.1843,97.2008,1597.0
2020-01-07 10:55:00,117.8,118.03,117.8,118.03,2814.0,97.2255,97.4154,97.2255,97.4154,2814.0
2020-01-07 11:00:00,118.04,118.08,117.94,117.96,15807.0,97.4236,97.4566,97.3411,97.3576,15807.0
2020-01-07 11:05:00,117.96,118.17,117.96,118.04,5459.0,97.3576,97.5309,97.3576,97.4236,5459.0
2020-01-07 11:10:00,118.04,118.09,117.96,118.08,6609.0,97.4236,97.4649,97.3576,97.4566,6609.0
2020-01-07 11:15:00,118.07,118.08,117.93,118.0,2878.0,97.4484,97.4566,97.3328,97.3906,2878.0
2020-01-07 11:20:00,118.0,118.04,117.97,118.03,1863.0,97.3906,97.4236,97.3658,97.4154,1863.0
2020-01-07 11:25:00,118.03,118.15,118.01,118.02,3962.0,97.4154,97.5144,97.3989,97.4071,3962.0
2020-01-07 11:30:00,117.98,118.02,117.88,117.88,4056.0,97.3741,97.4071,97.2916,97.2916,4056.0
2020-01-07 11:35:00,117.89,117.93,117.87,117.87,2668.0,97.2998,97.3328,97.2833,97.2833,2668.0
2020-01-07 11:40:00,117.86,117.95,117.83,117.92,5097.0,97.2751,97.3493,97.2503,97.3246,5097.0
2020-01-07 11:45:00,117.86,117.89,117.83,117.85,3703.0,97.2751,97.2998,97.2503,97.2668,3703.0
2020-01-07 11:50:00,117.85,117.9,117.84,117.86,3080.0,97.2668,97.3081,97.2586,97.2751,3080.0
2020-01-07 11:55:00,117.86,117.86,117.77,117.81,2580.0,97.2751,97.2751,97.2008,97.2338,2580.0
2020-01-07 12:00:00,117.8,117.8,117.76,117.76,4732.0,97.2255,97.2255,97.1925,97.1925,4732.0
2020-01-07 12:05:00,117.77,117.83,117.71,117.76,3098.0,97.2008,97.2503,97.1513,97.1925,3098.0
2020-01-07 12:10:00,117.77,117.78,117.67,117.69,3458.0,97.2008,97.209,97.1182,97.1348,3458.0
2020-01-07 12:15:00,117.69,117.74,117.57,117.57,3302.0,97.1348,97.176,97.0357,97.0357,3302.0
2020-01-07 12:20:00,117.54,117.55,117.49,117.49,2900.0,97.011,97.0192,96.9697,96.9697,2900.0
2020-01-07 12:25:00,117.53,117.56,117.49,117.49,1584.0,97.0027,97.0275,96.9697,96.9697,1584.0
2020-01-07 12:30:00,117.5,117.64,117.5,117.64,8728.0,96.9779,97.0935,96.9779,97.0935,8728.0
2020-01-07 12:35:00,117.67,117.72,117.67,117.71,3828.0,97.1182,97.1595,97.1182,97.1513,3828.0
2020-01-07 12:40:00,117.69,117.84,117.69,117.77,5601.0,97.1348,97.2586,97.1348,97.2008,5601.0
2020-01-07 12:45:00,117.75,117.79,117.74,117.79,4036.0,97.1843,97.2173,97.176,97.2173,4036.0
2020-01-07 12:50:00,117.77,117.77,117.74,117.76,2273.0,97.2008,97.2008,97.176,97.1925,2273.0
2020-01-07 12:55:00,117.78,117.78,117.68,117.69,2870.0,97.209,97.209,97.1265,97.1348,2870.0
2020-01-07 13:00:00,117.69,117.74,117.68,117.69,4413.0,97.1348,97.176,97.1265,97.1348,4413.0
2020-01-07 13:05:00,117.68,117.7,117.67,117.69,2619.0,97.1265,97.143,97.1182,97.1348,2619.0
2020-01-07 13:10:00,117.7,117.73,117.68,117.7,4049.0,97.143,97.1678,97.1265,97.143,4049.0
2020-01-07 13:15:00,117.71,117.72,117.64,117.64,2599.0,97.1513,97.1595,97.0935,97.0935,2599.0
2020-01-07 13:20:00,117.64,117.67,117.58,117.6,4048.0,97.0935,97.1182,97.044,97.0605,4048.0
2020-01-07 13:25:00,117.59,117.61,117.54,117.55,3009.0,97.0522,97.0687,97.011,97.0192,3009.0
2020-01-07 13:30:00,117.55,117.57,117.46,117.51,3843.0,97.0192,97.0357,96.9449,96.9862,3843.0
2020-01-07 13:35:00,117.49,117.51,117.46,117.46,2256.0,96.9697,96.9862,96.9449,96.9449,2256.0
2020-01-07 13:40:00,117.45,117.5,117.44,117.45,16070.0,96.9367,96.9779,96.9284,96.9367,16070.0
2020-01-07 13:45:00,117.46,117.49,117.39,117.4,4348.0,96.9449,96.9697,96.8871,96.8954,4348.0
2020-01-07 13:50:00,117.4,117.44,117.36,117.41,5012.0,96.8954,96.9284,96.8624,96.9037,5012.0
2020-01-07 13:55:00,117.4,117.44,117.38,117.41,4836.0,96.8954,96.9284,96.8789,96.9037,4836.0
2020-01-07 14:00:00,117.42,117.42,117.27,117.3,6800.0,96.9119,96.9119,96.7881,96.8129,6800.0
2020-01-07 14:05:00,117.29,117.31,117.24,117.25,3911.0,96.8046,96.8211,96.7633,96.7716,3911.0
2020-01-07 14:10:00,117.24,117.24,117.07,117.07,6287.0,96.7633,96.7633,96.623,96.623,6287.0
2020-01-07 14:15:00,117.07,117.07,116.82,116.84,9112.0,96.623,96.623,96.4167,96.4332,9112.0
2020-01-07 14:20:00,116.8,116.86,116.76,116.86,2808.0,96.4002,96.4497,96.3672,96.4497,2808.0
2020-01-07 14:25:00,116.86,117.01,116.86,116.9,4323.0,96.4497,96.5735,96.4497,96.4827,4323.0
2020-01-07 14:30:00,116.9,116.99,116.85,116.98,4183.0,96.4827,96.557,96.4415,96.5488,4183.0
2020-01-07 14:35:00,116.99,117.01,116.91,116.93,3668.0,96.557,96.5735,96.491,96.5075,3668.0
2020-01-07 14:40:00,116.94,116.99,116.91,116.94,4395.0,96.5157,96.557,96.491,96.5157,4395.0
2020-01-07 14:45:00,116.95,116.97,116.91,116.97,4789.0,96.524,96.5405,96.491,96.5405,4789.0
2020-01-07 14:50:00,116.96,117.09,116.94,117.04,12214.0,96.5323,96.6395,96.5157,96.5983,12214.0
2020-01-07 14:55:00,117.04,117.11,117.03,117.05,5038.0,96.5983,96.6561,96.59,96.6065,5038.0
2020-01-07 15:00:00,117.05,117.17,117.05,117.12,6067.0,96.6065,96.7056,96.6065,96.6643,6067.0
2020-01-07 15:05:00,117.11,117.29,117.11,117.29,5445.0,96.6561,96.8046,96.6561,96.8046,5445.0
2020-01-07 15:10:00,117.27,117.31,117.22,117.28,6854.0,96.7881,96.8211,96.7468,96.7964,6854.0
2020-01-07 15:15:00,117.3,117.44,117.3,117.44,8160.0,96.8129,96.9284,96.8129,96.9284,8160.0
2020-01-07 15:20:00,117.46,117.47,117.36,117.38,9798.0,96.9449,96.9532,96.8624,96.8789,9798.0
2020-01-07 15:25:00,117.39,117.39,117.29,117.39,7959.0,96.8871,96.8871,96.8046,96.8871,7959.0
2020-01-07 15:30:00,117.39,117.45,117.35,117.44,8925.0,96.8871,96.9367,96.8541,96.9284,8925.0
2020-01-07 15:35:00,117.45,117.58,117.45,117.54,19049.0,96.9367,97.044,96.9367,97.011,19049.0
2020-01-07 15:40:00,117.55,117.66,117.54,117.62,11044.0,97.0192,97.11,97.011,97.077,11044.0
2020-01-07 15:45:00,117.62,117.68,117.6,117.61,16141.0,97.077,97.1265,97.0605,97.0687,16141.0
2020-01-07 15:50:00,117.59,117.7,117.52,117.7,25914.0,97.0522,97.143,96.9944,97.143,25914.0
2020-01-07 15:55:00,117.68,117.74,117.59,117.69,62699.0,97.1265,97.176,97.0522,97.1348,62699.0
2020-01-08 09:30:00,117.84,117.85,117.25,117.73,15523.0,97.2586,97.2668,96.7716,97.1678,15523.0
2020-01-08 09:35:00,117.66,117.75,117.58,117.67,3302.0,97.11,97.1843,97.044,97.1182,3302.0
2020-01-08 09:40:00,117.67,117.79,117.64,117.75,3287.0,97.1182,97.2173,97.0935,97.1843,3287.0
2020-01-08 09:45:00,117.73,117.84,117.62,117.74,38711.0,97.1678,97.2586,97.077,97.176,38711.0
2020-01-08 09:50:00,117.76,118.1,117.75,117.9,8448.0,97.1925,97.4731,97.1843,97.3081,8448.0
2020-01-08 09:55:00,117.89,118.11,117.83,118.02,13073.0,97.2998,97.4814,97.2503,97.4071,13073.0
2020-01-08 10:00:00,118.04,118.06,117.92,117.92,3501.0,97.4236,97.4401,97.3246,97.3246,3501.0
2020-01-08 10:05:00,117.92,118.09,117.9,117.95,5727.0,97.3246,97.4649,97.3081,97.3493,5727.0
2020-01-08 10:10:00,118.0,118.04,117.94,118.03,13363.0,97.3906,97.4236,97.3411,97.4154,13363.0
2020-01-08 10:15:00,118.02,118.05,117.9,117.96,32136.0,97.4071,97.4319,97.3081,97.3576,32136.0
2020-01-08 10:20:00,117.94,118.02,117.85,117.87,8522.0,97.3411,97.4071,97.2668,97.2833,8522.0
2020-01-08 10:25:00,117.85,117.85,117.69,117.69,10870.0,97.2668,97.2668,97.1348,97.1348,10870.0
2020-01-08 10:30:00,117.74,117.8,117.68,117.72,2601.0,97.176,97.2255,97.1265,97.1595,2601.0
2020-01-08 10:35:00,117.7,117.71,117.62,117.66,4944.0,97.143,97.1513,97.077,97.11,4944.0
2020-01-08 10:40:00,117.65,117.67,117.43,117.5,5912.0,97.1017,97.1182,96.9202,96.9779,5912.0
2020-01-08 10:45:00,117.5,117.57,117.44,117.53,5053.0,96.9779,97.0357,96.9284,97.0027,5053.0
2020-01-08 10:50:00,117.54,117.55,117.44,117.52,6551.0,97.011,97.0192,96.9284,96.9944,6551.0
2020-01-08 10:55:00,117.51,117.57,117.3,117.36,20287.0,96.9862,97.0357,96.8129,96.8624,20287.0
2020-01-08 11:00:00,117.36,117.39,117.24,117.31,30926.0,96.8624,96.8871,96.7633,96.8211,30926.0
2020-01-08 11:05:00,117.29,117.38,117.27,117.35,12471.0,96.8046,96.8789,96.7881,96.8541,12471.0
2020-01-08 11:10:00,117.37,117.43,117.28,117.37,17836.0,96.8706,96.9202,96.7964,96.8706,17836.0
2020-01-08 11:15:00,117.41,117.68,117.41,117.59,17040.0,96.9037,97.1265,96.9037,97.0522,17040.0
2020-01-08 11:20:00,117.59,117.68,117.56,117.59,10760.0,97.0522,97.1265,97.0275,97.0522,10760.0
2020-01-08 11:25:00,117.57,117.67,117.56,117.62,17154.0,97.0357,97.1182,97.0275,97.077,17154.0
2020-01-08 11:30:00,117.58,117.61,117.42,117.48,23556.0,97.044,97.0687,96.9119,96.9614,23556.0
2020-01-08 11:35:00,117.5,117.58,117.47,117.47,38148.0,96.9779,97.044,96.9532,96.9532,38148.0
2020-01-08 11:40:00,117.49,117.55,117.49,117.51,10348.0,96.9697,97.0192,96.9697,96.9862,10348.0
2020-01-08 11:45:00,117.53,118.36,117.5,118.34,57872.0,97.0027,97.6877,96.9779,97.6712,57872.0
2020-01-08 11:50:00,118.32,118.93,118.11,118.37,42325.0,97.6547,98.1582,97.4814,97.696,42325.0
2020-01-08 11:55:00,118.36,118.43,118.03,118.23,68018.0,97.6877,97.7455,97.4154,97.5804,68018.0
2020-01-08 12:00:00,118.22,118.45,117.87,118.45,76137.0,97.5722,97.762,97.2833,97.762,76137.0
2020-01-08 12:05:00,118.45,118.46,118.0,118.36,43994.0,97.762,97.7703,97.3906,97.6877,43994.0
2020-01-08 12:10:00,118.41,118.49,117.87,117.9,27112.0,97.729,97.795,97.2833,97.3081,27112.0
2020-01-08 12:15:00,117.93,118.01,117.64,117.87,28376.0,97.3328,97.3989,97.0935,97.2833,28376.0
2020-01-08 12:20:00,117.91,117.93,117.74,117.77,5423.0,97.3163,97.3328,97.176,97.2008,5423.0
2020-01-08 12:25:00,117.76,117.8,117.44,117.54,13812.0,97.1925,97.2255,96.9284,97.011,13812.0
2020-01-08 12:30:00,117.57,117.89,117.55,117.84,9131.0,97.0357,97.2998,97.0192,97.2586,9131.0
2020-01-08 12:35:00,117.82,118.03,117.77,117.91,52190.0,97.242,97.4154,97.2008,97.3163,52190.0
2020-01-08 12:40:00,117.97,118.23,117.92,118.12,24356.0,97.3658,97.5804,97.3246,97.4897,24356.0
2020-01-08 12:45:00,118.05,118.16,117.98,118.07,7512.0,97.4319,97.5227,97.3741,97.4484,7512.0
2020-01-08 12:50:00,118.05,118.16,118.02,118.13,7422.0,97.4319,97.5227,97.4071,97.4979,7422.0
2020-01-08 12:55:00,118.13,118.13,117.9,117.92,33656.0,97.4979,97.4979,97.3081,97.3246,33656.0
2020-01-08 13:00:00,117.91,117.99,117.78,117.95,40135.0,97.3163,97.3824,97.209,97.3493,40135.0
2020-01-08 13:05:00,117.94,118.08,117.89,118.0,11521.0,97.3411,97.4566,97.2998,97.3906,11521.0
2020-01-08 13:10:00,117.96,118.22,117.96,118.17,19172.0,97.3576,97.5722,97.3576,97.5309,19172.0
2020-01-08 13:15:00,118.14,118.34,118.11,118.27,18591.0,97.5062,97.6712,97.4814,97.6135,18591.0
2020-01-08 13:20:00,118.26,118.3,118.18,118.29,10278.0,97.6052,97.6382,97.5392,97.63,10278.0
2020-01-08 13:25:00,118.29,118.35,118.27,118.34,18458.0,97.63,97.6795,97.6135,97.6712,18458.0
2020-01-08 13:30:00,118.33,118.34,118.25,118.32,14328.0,97.663,97.6712,97.5969,97.6547,14328.0
2020-01-08 13:35:00,118.3,118.32,118.28,118.31,11379.0,97.6382,97.6547,97.6217,97.6465,11379.0
2020-01-08 13:40:00,118.3,118.45,118.28,118.45,12770.0,97.6382,97.762,97.6217,97.762,12770.0
2020-01-08 13:45:00,118.45,118.46,118.33,118.35,5763.0,97.762,97.7703,97.663,97.6795,5763.0
2020-01-08 13:50:00,118.34,118.4,118.33,118.39,16639.0,97.6712,97.7207,97.663,97.7125,16639.0
2020-01-08 13:55:00,118.38,118.4,118.33,118.34,6785.0,97.7042,97.7207,97.663,97.6712,6785.0
2020-01-08 14:00:00,118.35,118.48,118.33,118.47,58178.0,97.6795,97.7868,97.663,97.7785,58178.0
2020-01-08 14:05:00,118.48,118.58,118.4,118.4,18845.0,97.7868,97.8693,97.7207,97.7207,18845.0
2020-01-08 14:10:00,118.36,118.47,118.33,118.37,38270.0,97.6877,97.7785,97.663,97.696,38270.0
2020-01-08 14:15:00,118.39,118.52,118.39,118.46,15269.0,97.7125,97.8198,97.7125,97.7703,15269.0
2020-01-08 14:20:00,118.47,118.48,118.32,118.46,4573.0,97.7785,97.7868,97.6547,97.7703,4573.0
2020-01-08 14:25:00,118.45,118.49,118.39,118.47,5951.0,97.762,97.795,97.7125,97.7785,5951.0
2020-01-08 14:30:00,118.46,118.51,118.39,118.4,7076.0,97.7703,97.8115,97.7125,97.7207,7076.0
2020-01-08 14:35:00,118.4,118.45,118.34,118.44,8393.0,97.7207,97.762,97.6712,97.7538,8393.0
2020-01-08 14:40:00,118.44,118.45,118.36,118.45,13301.0,97.7538,97.762,97.6877,97.762,13301.0
2020-01-08 14:45:00,118.41,118.57,118.39,118.55,14084.0,97.729,97.8611,97.7125,97.8445,14084.0
2020-01-08 14:50:00,118.53,118.78,118.53,118.69,18132.0,97.828,98.0344,97.828,97.9601,18132.0
2020-01-08 14:55:00,118.69,118.73,118.56,118.69,20618.0,97.9601,97.9931,97.8528,97.9601,20618.0
2020-01-08 15:00:00,118.7,118.8,118.59,118.71,17611.0,97.9684,98.0509,97.8776,97.9766,17611.0
2020-01-08 15:05:00,118.71,118.83,118.69,118.77,14070.0,97.9766,98.0756,97.9601,98.0261,14070.0
2020-01-08 15:10:00,118.76,118.76,118.68,118.71,6593.0,98.0179,98.0179,97.9518,97.9766,6593.0
2020-01-08 15:15:00,118.71,118.74,118.63,118.64,12918.0,97.9766,98.0014,97.9106,97.9188,12918.0
2020-01-08 15:20:00,118.63,118.74,118.61,118.74,9165.0,97.9106,98.0014,97.8941,98.0014,9165.0
2020-01-08 15:25:00,118.77,118.84,118.75,118.81,14637.0,98.0261,98.0839,98.0096,98.0591,14637.0
2020-01-08 15:30:00,118.85,118.9,118.7,118.84,31909.0,98.0922,98.1334,97.9684,98.0839,31909.0
2020-01-08 15:35:00,118.83,118.95,118.79,118.95,17791.0,98.0756,98.1747,98.0426,98.1747,17791.0
2020-01-08 15:40:00,118.94,118.94,118.74,118.82,26996.0,98.1664,98.1664,98.0014,98.0674,26996.0
2020-01-08 15:45:00,118.8,118.81,118.54,118.54,35414.0,98.0509,98.0591,97.8363,97.8363,35414.0
2020-01-08 15:50:00,118.53,118.64,118.45,118.63,49723.0,97.828,97.9188,97.762,97.9106,49723.0
2020-01-08 15:55:00,118.63,118.82,118.43,118.72,150586.0,97.9106,98.0674,97.7455,97.9849,150586.0
2020-01-09 09:30:00,118.3,118.87,118.3,118.74,15609.0,97.6382,98.1087,97.6382,98.0014,15609.0
2020-01-09 09:35:00,118.54,118.67,118.1,118.17,10501.0,97.8363,97.9436,97.4731,97.5309,10501.0
2020-01-09 09:40:00,118.16,118.26,118.07,118.11,5588.0,97.5227,97.6052,97.4484,97.4814,5588.0
2020-01-09 09:45:00,118.1,118.38,118.1,118.35,7041.0,97.4731,97.7042,97.4731,97.6795,7041.0
2020-01-09 09:50:00,118.34,118.49,118.26,118.32,8825.0,97.6712,97.795,97.6052,97.6547,8825.0
2020-01-09 09:55:00,118.29,118.38,118.24,118.38,3864.0,97.63,97.7042,97.5887,97.7042,3864.0
2020-01-09 10:00:00,118.35,118.44,118.31,118.39,5480.0,97.6795,97.7538,97.6465,97.7125,5480.0
2020-01-09 10:05:00,118.4,118.51,118.38,118.45,2612.0,97.7207,97.8115,97.7042,97.762,2612.0
2020-01-09 10:10:00,118.47,118.58,118.45,118.51,5797.0,97.7785,97.8693,97.762,97.8115,5797.0
2020-01-09 10:15:00,118.54,118.74,118.52,118.71,5474.0,97.8363,98.0014,97.8198,97.9766,5474.0
2020-01-09 10:20:00,118.69,118.7,118.61,118.7,4232.0,97.9601,97.9684,97.8941,97.9684,4232.0
2020-01-09 10:25:00,118.75,118.92,118.74,118.87,4592.0,98.0096,98.1499,98.0014,98.1087,4592.0
2020-01-09 10:30:00,118.9,119.02,118.85,119.0,4975.0,98.1334,98.2325,98.0922,98.216,4975.0
2020-01-09 10:35:00,118.98,118.99,118.89,118.99,2366.0,98.1994,98.2077,98.1252,98.2077,2366.0
2020-01-09 10:40:00,118.94,118.99,118.83,118.9,4863.0,98.1664,98.2077,98.0756,98.1334,4863.0
2020-01-09 10:45:00,118.97,119.03,118.89,118.9,2001.0,98.1912,98.2407,98.1252,98.1334,2001.0
2020-01-09 10:50:00,118.89,119.02,118.83,118.95,3283.0,98.1252,98.2325,98.0756,98.1747,3283.0
2020-01-09 10:55:00,118.98,118.98,118.89,118.95,2734.0,98.1994,98.1994,98.1252,98.1747,2734.0
2020-01-09 11:00:00,118.96,119.06,118.95,119.0,2949.0,98.1829,98.2655,98.1747,98.216,2949.0
2020-01-09 11:05:00,119.02,119.07,119.01,119.04,3868.0,98.2325,98.2737,98.2242,98.249,3868.0
2020-01-09 11:10:00,119.02,119.05,118.91,118.93,5403.0,98.2325,98.2572,98.1417,98.1582,5403.0
2020-01-09 11:15:00,118.94,118.99,118.94,118.99,1230.0,98.1664,98.2077,98.1664,98.2077,1230.0
2020-01-09 11:20:00,118.97,119.05,118.97,119.04,2165.0,98.1912,98.2572,98.1912,98.249,2165.0
2020-01-09 11:25:00,119.05,119.11,118.96,118.98,2752.0,98.2572,98.3067,98.1829,98.1994,2752.0
2020-01-09 11:30:00,118.98,119.07,118.98,119.03,2880.0,98.1994,98.2737,98.1994,98.2407,2880.0
2020-01-09 11:35:00,119.06,119.19,119.06,119.15,5580.0,98.2655,98.3728,98.2655,98.3398,5580.0
2020-01-09 11:40:00,119.14,119.18,119.11,119.11,1853.0,98.3315,98.3645,98.3067,98.3067,1853.0
2020-01-09 11:45:00,119.13,119.16,119.08,119.14,2750.0,98.3232,98.348,98.282,98.3315,2750.0
2020-01-09 11:50:00,119.12,119.12,119.0,119.02,2555.0,98.315,98.315,98.216,98.2325,2555.0
2020-01-09 11:55:00,119.03,119.06,118.99,119.06,2619.0,98.2407,98.2655,98.2077,98.2655,2619.0
2020-01-09 12:00:00,119.05,119.16,119.05,119.16,2432.0,98.2572,98.348,98.2572,98.348,2432.0
2020-01-09 12:05:00,119.14,119.28,119.14,119.22,2960.0,98.3315,98.447,98.3315,98.3975,2960.0
2020-01-09 12:10:00,119.21,119.29,119.2,119.24,2557.0,98.3893,98.4553,98.381,98.414,2557.0
2020-01-09 12:15:00,119.21,119.37,119.2,119.34,5846.0,98.3893,98.5213,98.381,98.4966,5846.0
2020-01-09 12:20:00,119.35,119.35,119.24,119.24,3637.0,98.5048,98.5048,98.414,98.414,3637.0
2020-01-09 12:25:00,119.17,119.22,119.13,119.13,1661.0,98.3563,98.3975,98.3232,98.3232,1661.0
2020-01-09 12:30:00,119.13,119.14,119.09,119.11,2335.0,98.3232,98.3315,98.2902,98.3067,2335.0
2020-01-09 12:35:00,119.08,119.16,119.06,119.15,3151.0,98.282,98.348,98.2655,98.3398,3151.0
2020-01-09 12:40:00,119.18,119.31,119.18,119.31,3454.0,98.3645,98.4718,98.3645,98.4718,3454.0
2020-01-09 12:45:00,119.31,119.37,119.31,119.35,2648.0,98.4718,98.5213,98.4718,98.5048,2648.0
2020-01-09 12:50:00,119.27,119.39,119.27,119.38,4280.0,98.4388,98.5378,98.4388,98.5296,4280.0
2020-01-09 12:55:00,119.38,119.38,119.33,119.33,1136.0,98.5296,98.5296,98.4883,98.4883,1136.0
2020-01-09 13:00:00,119.37,119.47,119.34,119.4,8304.0,98.5213,98.6039,98.4966,98.5461,8304.0
2020-01-09 13:05:00,119.38,119.41,119.33,119.4,2598.0,98.5296,98.5543,98.4883,98.5461,2598.0
2020-01-09 13:10:00,119.38,119.43,119.34,119.4,4095.0,98.5296,98.5709,98.4966,98.5461,4095.0
2020-01-09 13:15:00,119.41,119.49,119.39,119.43,3492.0,98.5543,98.6204,98.5378,98.5709,3492.0
2020-01-09 13:20:00,119.44,119.47,119.37,119.43,2744.0,98.5791,98.6039,98.5213,98.5709,2744.0
2020-01-09 13:25:00,119.43,119.64,119.43,119.62,3671.0,98.5709,98.7442,98.5709,98.7277,3671.0
2020-01-09 13:30:00,119.63,119.63,119.54,119.55,1291.0,98.7359,98.7359,98.6616,98.6699,1291.0
2020-01-09 13:35:00,119.56,119.56,119.51,119.56,2155.0,98.6781,98.6781,98.6369,98.6781,2155.0
2020-01-09 13:40:00,119.55,119.65,119.55,119.65,2661.0,98.6699,98.7524,98.6699,98.7524,2661.0
2020-01-09 13:45:00,119.65,119.67,119.58,119.64,6443.0,98.7524,98.7689,98.6947,98.7442,6443.0
2020-01-09 13:50:00,119.63,119.64,119.53,119.56,2873.0,98.7359,98.7442,98.6534,98.6781,2873.0
2020-01-09 13:55:00,119.55,119.55,119.51,119.51,2672.0,98.6699,98.6699,98.6369,98.6369,2672.0
2020-01-09 14:00:00,119.49,119.56,119.46,119.47,2789.0,98.6204,98.6781,98.5956,98.6039,2789.0
2020-01-09 14:05:00,119.46,119.46,119.42,119.44,2290.0,98.5956,98.5956,98.5626,98.5791,2290.0
2020-01-09 14:10:00,119.44,119.52,119.43,119.48,4431.0,98.5791,98.6451,98.5709,98.6121,4431.0
2020-01-09 14:15:00,119.48,119.49,119.38,119.45,2928.0,98.6121,98.6204,98.5296,98.5874,2928.0
2020-01-09 14:20:00,119.48,119.48,119.42,119.43,3254.0,98.6121,98.6121,98.5626,98.5709,3254.0
2020-01-09 14:25:00,119.43,119.43,119.36,119.39,2756.0,98.5709,98.5709,98.5131,98.5378,2756.0
2020-01-09 14:30:00,119.39,119.41,119.35,119.37,3134.0,98.5378,98.5543,98.5048,98.5213,3134.0
2020-01-09 14:35:00,119.38,119.38,119.23,119.23,6147.0,98.5296,98.5296,98.4058,98.4058,6147.0
2020-01-09 14:40:00,119.22,119.34,119.22,119.34,5571.0,98.3975,98.4966,98.3975,98.4966,5571.0
2020-01-09 14:45:00,119.28,119.3,119.23,119.25,4834.0,98.447,98.4636,98.4058,98.4223,4834.0
2020-01-09 14:50:00,119.25,119.28,119.22,119.27,3530.0,98.4223,98.447,98.3975,98.4388,3530.0
2020-01-09 14:55:00,119.27,119.39,119.27,119.35,4490.0,98.4388,98.5378,98.4388,98.5048,4490.0
2020-01-09 15:00:00,119.35,119.42,119.24,119.26,13363.0,98.5048,98.5626,98.414,98.4305,13363.0
2020-01-09 15:05:00,119.25,119.27,119.2,119.22,8885.0,98.4223,98.4388,98.381,98.3975,8885.0
2020-01-09 15:10:00,119.23,119.28,119.16,119.16,22858.0,98.4058,98.447,98.348,98.348,22858.0
2020-01-09 15:15:00,119.18,119.18,118.92,118.93,20692.0,98.3645,98.3645,98.1499,98.1582,20692.0
2020-01-09 15:20:00,118.95,119.0,118.94,118.94,7719.0,98.1747,98.216,98.1664,98.1664,7719.0
2020-01-09 15:25:00,118.95,119.03,118.95,119.01,10327.0,98.1747,98.2407,98.1747,98.2242,10327.0
2020-01-09 15:30:00,119.0,119.16,119.0,119.1,11333.0,98.216,98.348,98.216,98.2985,11333.0
2020-01-09 15:35:00,119.1,119.11,118.9,118.9,11984.0,98.2985,98.3067,98.1334,98.1334,11984.0
2020-01-09 15:40:00,118.89,118.89,118.81,118.85,37505.0,98.1252,98.1252,98.0591,98.0922,37505.0
2020-01-09 15:45:00,118.84,118.92,118.71,118.71,32588.0,98.0839,98.1499,97.9766,97.9766,32588.0
2020-01-09 15:50:00,118.73,118.76,118.63,118.63,31878.0,97.9931,98.0179,97.9106,97.9106,31878.0
2020-01-09 15:55:00,118.64,118.9,118.63,118.72,60270.0,97.9188,98.1334,97.9106,97.9849,60270.0
2020-01-10 09:30:00,119.06,119.16,118.58,118.58,21040.0,98.2655,98.348,97.8693,97.8693,21040.0
2020-01-10 09:35:00,118.64,118.64,118.45,118.63,4890.0,97.9188,97.9188,97.762,97.9106,4890.0
2020-01-10 09:40:00,118.61,118.83,118.6,118.7,6590.0,97.8941,98.0756,97.8858,97.9684,6590.0
2020-01-10 09:45:00,118.68,119.05,118.62,119.05,35633.0,97.9518,98.2572,97.9023,98.2572,35633.0
2020-01-10 09:50:00,119.05,119.56,119.05,119.5,21614.0,98.2572,98.6781,98.2572,98.6286,21614.0
2020-01-10 09:55:00,119.47,119.74,119.34,119.64,15675.0,98.6039,98.8267,98.4966,98.7442,15675.0
2020-01-10 10:00:00,119.59,119.68,119.54,119.54,3973.0,98.7029,98.7772,98.6616,98.6616,3973.0
2020-01-10 10:05:00,119.51,119.58,119.41,119.52,3703.0,98.6369,98.6947,98.5543,98.6451,3703.0
2020-01-10 10:10:00,119.5,119.65,119.46,119.65,4000.0,98.6286,98.7524,98.5956,98.7524,4000.0
2020-01-10 10:15:00,119.61,119.74,119.56,119.63,7771.0,98.7194,98.8267,98.6781,98.7359,7771.0
2020-01-10 10:20:00,119.67,119.75,119.59,119.74,5200.0,98.7689,98.835,98.7029,98.8267,5200.0
2020-01-10 10:25:00,119.74,119.74,119.55,119.62,4105.0,98.8267,98.8267,98.6699,98.7277,4105.0
2020-01-10 10:30:00,119.63,119.69,119.6,119.66,4589.0,98.7359,98.7854,98.7112,98.7607,4589.0
2020-01-10 10:35:00,119.67,119.74,119.6,119.72,7429.0,98.7689,98.8267,98.7112,98.8102,7429.0
2020-01-10 10:40:00,119.71,119.71,119.49,119.62,7900.0,98.8019,98.8019,98.6204,98.7277,7900.0
2020-01-10 10:45:00,119.63,119.84,119.58,119.59,11403.0,98.7359,98.9092,98.6947,98.7029,11403.0
2020-01-10 10:50:00,119.59,119.76,119.57,119.73,12611.0,98.7029,98.8432,98.6864,98.8185,12611.0
2020-01-10 10:55:00,119.7,119.74,119.67,119.73,9477.0,98.7937,98.8267,98.7689,98.8185,9477.0
2020-01-10 11:00:00,119.77,120.05,119.76,120.01,25138.0,98.8515,99.0826,98.8432,99.0496,25138.0
2020-01-10 11:05:00,120.03,120.07,120.0,120.07,11226.0,99.0661,99.0991,99.0413,99.0991,11226.0
2020-01-10 11:10:00,120.07,120.26,120.06,120.18,27283.0,99.0991,99.2559,99.0908,99.1899,27283.0
2020-01-10 11:15:00,120.19,120.28,120.04,120.27,19757.0,99.1981,99.2724,99.0743,99.2641,19757.0
2020-01-10 11:20:00,120.28,120.31,120.06,120.07,8761.0,99.2724,99.2972,99.0908,99.0991,8761.0
2020-01-10 11:25:00,120.07,120.08,119.99,120.04,7640.0,99.0991,99.1073,99.033,99.0743,7640.0
2020-01-10 11:30:00,120.04,120.08,119.94,119.97,7918.0,99.0743,99.1073,98.9918,99.0165,7918.0
2020-01-10 11:35:00,119.96,120.16,119.9,120.16,13587.0,99.0083,99.1734,98.9588,99.1734,13587.0
2020-01-10 11:40:00,120.17,120.17,120.05,120.08,10202.0,99.1816,99.1816,99.0826,99.1073,10202.0
2020-01-10 11:45:00,120.09,120.24,120.08,120.22,9265.0,99.1156,99.2394,99.1073,99.2229,9265.0
2020-01-10 11:50:00,120.22,120.3,120.21,120.25,13301.0,99.2229,99.2889,99.2146,99.2476,13301.0
2020-01-10 11:55:00,120.27,120.46,120.26,120.43,8620.0,99.2641,99.421,99.2559,99.3962,8620.0
2020-01-10 12:00:00,120.41,120.44,120.15,120.21,13608.0,99.3797,99.4044,99.1651,99.2146,13608.0
2020-01-10 12:05:00,120.2,120.21,120.04,120.04,7291.0,99.2064,99.2146,99.0743,99.0743,7291.0
2020-01-10 12:10:00,120.01,120.17,120.0,120.13,15817.0,99.0496,99.1816,99.0413,99.1486,15817.0
2020-01-10 12:15:00,120.13,120.14,119.97,120.0,9965.0,99.1486,99.1568,99.0165,99.0413,9965.0
2020-01-10 12:20:00,120.0,120.1,119.97,120.0,6736.0,99.0413,99.1238,99.0165,99.0413,6736.0
2020-01-10 12:25:00,120.0,120.0,119.78,119.91,6996.0,99.0413,99.0413,98.8597,98.967,6996.0
2020-01-10 12:30:00,119.91,119.95,119.83,119.91,12850.0,98.967,99.0,98.901,98.967,12850.0
2020-01-10 12:35:00,119.93,120.08,119.87,120.05,12576.0,98.9835,99.1073,98.934,99.0826,12576.0
2020-01-10 12:40:00,120.06,120.16,120.03,120.15,6978.0,99.0908,99.1734,99.0661,99.1651,6978.0
2020-01-10 12:45:00,120.13,120.24,120.08,120.15,31903.0,99.1486,99.2394,99.1073,99.1651,31903.0
2020-01-10 12:50:00,120.15,120.24,120.12,120.13,14066.0,99.1651,99.2394,99.1403,99.1486,14066.0
2020-01-10 12:55:00,120.14,120.17,120.11,120.15,5620.0,99.1568,99.1816,99.1321,99.1651,5620.0
2020-01-10 13:00:00,120.13,120.24,120.1,120.24,8050.0,99.1486,99.2394,99.1238,99.2394,8050.0
2020-01-10 13:05:00,120.24,120.32,120.15,120.3,12488.0,99.2394,99.3054,99.1651,99.2889,12488.0
2020-01-10 13:10:00,120.31,120.37,120.3,120.33,12883.0,99.2972,99.3467,99.2889,99.3137,12883.0
2020-01-10 13:15:00,120.33,120.4,120.33,120.38,6074.0,99.3137,99.3714,99.3137,99.3549,6074.0
2020-01-10 13:20:00,120.4,120.67,120.4,120.56,34396.0,99.3714,99.5943,99.3714,99.5035,34396.0
2020-01-10 13:25:00,120.59,120.61,120.34,120.34,6240.0,99.5283,99.5448,99.3219,99.3219,6240.0
2020-01-10 13:30:00,120.31,120.32,120.2,120.28,7215.0,99.2972,99.3054,99.2064,99.2724,7215.0
2020-01-10 13:35:00,120.28,120.38,120.26,120.37,7139.0,99.2724,99.3549,99.2559,99.3467,7139.0
2020-01-10 13:40:00,120.35,120.35,120.2,120.24,5996.0,99.3302,99.3302,99.2064,99.2394,5996.0
2020-01-10 13:45:00,120.26,120.34,120.26,120.34,5705.0,99.2559,99.3219,99.2559,99.3219,5705.0
2020-01-10 13:50:00,120.37,120.37,120.31,120.31,5806.0,99.3467,99.3467,99.2972,99.2972,5806.0
2020-01-10 13:55:00,120.31,120.39,120.29,120.39,6739.0,99.2972,99.3632,99.2806,99.3632,6739.0
2020-01-10 14:00:00,120.38,120.41,120.25,120.27,12270.0,99.3549,99.3797,99.2476,99.2641,12270.0
2020-01-10 14:05:00,120.25,120.36,120.25,120.35,7382.0,99.2476,99.3384,99.2476,99.3302,7382.0
2020-01-10 14:10:00,120.35,120.42,120.33,120.38,20498.0,99.3302,99.3879,99.3137,99.3549,20498.0
2020-01-10 14:15:00,120.37,120.44,120.35,120.43,5170.0,99.3467,99.4044,99.3302,99.3962,5170.0
2020-01-10 14:20:00,120.41,120.46,120.41,120.44,5132.0,99.3797,99.421,99.3797,99.4044,5132.0
2020-01-10 14:25:00,120.45,120.53,120.45,120.48,8156.0,99.4127,99.4787,99.4127,99.4375,8156.0
2020-01-10 14:30:00,120.48,120.5,120.44,120.46,7330.0,99.4375,99.454,99.4044,99.421,7330.0
2020-01-10 14:35:00,120.47,120.53,120.43,120.52,12686.0,99.4292,99.4787,99.3962,99.4705,12686.0
2020-01-10 14:40:00,120.51,120.52,120.46,120.51,10524.0,99.4622,99.4705,99.421,99.4622,10524.0
2020-01-10 14:45:00,120.51,120.55,120.5,120.55,13672.0,99.4622,99.4952,99.454,99.4952,13672.0
2020-01-10 14:50:00,120.56,120.56,120.44,120.53,9074.0,99.5035,99.5035,99.4044,99.4787,9074.0
2020-01-10 14:55:00,120.52,120.57,120.46,120.49,8196.0,99.4705,99.5117,99.421,99.4457,8196.0
2020-01-10 15:00:00,120.48,120.51,120.38,120.42,12105.0,99.4375,99.4622,99.3549,99.3879,12105.0
2020-01-10 15:05:00,120.42,120.45,120.35,120.38,11983.0,99.3879,99.4127,99.3302,99.3549,11983.0
2020-01-10 15:10:00,120.39,120.5,120.39,120.4,10174.0,99.3632,99.454,99.3632,99.3714,10174.0
2020-01-10 15:15:00,120.39,120.49,120.39,120.41,18769.0,99.3632,99.4457,99.3632,99.3797,18769.0
2020-01-10 15:20:00,120.41,120.54,120.4,120.42,17914.0,99.3797,99.487,99.3714,99.3879,17914.0
2020-01-10 15:25:00,120.42,120.5,120.37,120.45,17844.0,99.3879,99.454,99.3467,99.4127,17844.0
2020-01-10 15:30:00,120.42,120.51,120.4,120.46,23070.0,99.3879,99.4622,99.3714,99.421,23070.0
2020-01-10 15:35:00,120.45,120.52,120.43,120.46,18523.0,99.4127,99.4705,99.3962,99.421,18523.0
2020-01-10 15:40:00,120.47,120.49,120.41,120.48,18026.0,99.4292,99.4457,99.3797,99.4375,18026.0
2020-01-10 15:45:00,120.47,120.52,120.31,120.31,24984.0,99.4292,99.4705,99.2972,99.2972,24984.0
2020-01-10 15:50:00,120.33,120.4,120.27,120.32,52798.0,99.3137,99.3714,99.2641,99.3054,52798.0
2020-01-10 15:55:00,120.33,120.46,120.26,120.39,67706.0,99.3137,99.421,99.2559,99.3632,67706.0
2020-01-13 09:30:00,120.61,121.0,120.42,120.59,39194.0,99.5448,99.8666,99.3879,99.5283,39194.0
2020-01-13 09:35:00,120.55,120.55,119.93,119.96,7509.0,99.4952,99.4952,98.9835,99.0083,7509.0
2020-01-13 09:40:00,119.88,120.0,119.76,119.98,26894.0,98.9423,99.0413,98.8432,99.0248,26894.0
2020-01-13 09:45:00,119.98,120.48,119.9,120.48,23111.0,99.0248,99.4375,98.9588,99.4375,23111.0
2020-01-13 09:50:00,120.47,120.55,120.25,120.37,6199.0,99.4292,99.4952,99.2476,99.3467,6199.0
2020-01-13 09:55:00,120.49,120.49,120.18,120.35,4100.0,99.4457,99.4457,99.1899,99.3302,4100.0
2020-01-13 10:00:00,120.34,120.77,120.33,120.72,14018.0,99.3219,99.6768,99.3137,99.6355,14018.0
2020-01-13 10:05:00,120.74,120.78,120.67,120.78,9560.0,99.6521,99.6851,99.5943,99.6851,9560.0
2020-01-13 10:10:00,120.75,120.85,120.73,120.8,6218.0,99.6603,99.7428,99.6438,99.7016,6218.0
2020-01-13 10:15:00,120.81,120.93,120.75,120.83,7732.0,99.7098,99.8089,99.6603,99.7263,7732.0
2020-01-13 10:20:00,120.86,120.95,120.81,120.83,7052.0,99.7511,99.8254,99.7098,99.7263,7052.0
2020-01-13 10:25:00,120.84,120.89,120.79,120.87,9614.0,99.7346,99.7759,99.6933,99.7593,9614.0
2020-01-13 10:30:00,120.87,120.94,120.79,120.89,7765.0,99.7593,99.8171,99.6933,99.7759,7765.0
2020-01-13 10:35:00,120.87,120.93,120.71,120.78,16847.0,99.7593,99.8089,99.6273,99.6851,16847.0
2020-01-13 10:40:00,120.78,121.06,120.78,121.06,15832.0,99.6851,99.9162,99.6851,99.9162,15832.0
2020-01-13 10:45:00,121.15,121.16,120.95,120.95,15706.0,99.9904,99.9987,99.8254,99.8254,15706.0
2020-01-13 10:50:00,120.9,120.98,120.78,120.98,15619.0,99.7841,99.8501,99.6851,99.8501,15619.0
2020-01-13 10:55:00,120.98,120.98,120.83,120.88,4006.0,99.8501,99.8501,99.7263,99.7676,4006.0
2020-01-13 11:00:00,120.88,121.0,120.76,120.99,38010.0,99.7676,99.8666,99.6686,99.8584,38010.0
2020-01-13 11:05:00,121.03,121.47,121.03,121.38,10572.0,99.8914,100.2546,99.8914,100.1803,10572.0
2020-01-13 11:10:00,121.36,121.65,121.36,121.51,24076.0,100.1638,100.4031,100.1638,100.2876,24076.0
2020-01-13 11:15:00,121.51,121.69,121.51,121.62,19979.0,100.2876,100.4361,100.2876,100.3784,19979.0
2020-01-13 11:20:00,121.63,121.8,121.62,121.78,16724.0,100.3866,100.5269,100.3784,100.5104,16724.0
2020-01-13 11:25:00,121.81,121.89,121.55,121.68,14704.0,100.5352,100.6012,100.3206,100.4279,14704.0
2020-01-13 11:30:00,121.67,121.72,121.58,121.61,14882.0,100.4196,100.4609,100.3453,100.3701,14882.0
2020-01-13 11:35:00,121.62,121.62,121.48,121.59,8945.0,100.3784,100.3784,100.2628,100.3536,8945.0
2020-01-13 11:40:00,121.61,121.7,121.6,121.68,5743.0,100.3701,100.4444,100.3618,100.4279,5743.0
2020-01-13 11:45:00,121.72,121.84,121.71,121.84,5457.0,100.4609,100.5599,100.4526,100.5599,5457.0
2020-01-13 11:50:00,121.84,122.07,121.83,121.91,11760.0,100.5599,100.7498,100.5517,100.6177,11760.0
2020-01-13 11:55:00,121.89,121.98,121.86,121.97,6042.0,100.6012,100.6755,100.5764,100.6672,6042.0
2020-01-13 12:00:00,121.98,122.05,121.86,121.93,12094.0,100.6755,100.7333,100.5764,100.6342,12094.0
2020-01-13 12:05:00,121.94,121.96,121.85,121.86,7513.0,100.6425,100.659,100.5682,100.5764,7513.0
2020-01-13 12:10:00,121.87,121.92,121.83,121.84,7736.0,100.5847,100.626,100.5517,100.5599,7736.0
2020-01-13 12:15:00,121.86,121.87,121.68,121.81,12398.0,100.5764,100.5847,100.4279,100.5352,12398.0
2020-01-13 12:20:00,121.82,121.86,121.71,121.78,7113.0,100.5434,100.5764,100.4526,100.5104,7113.0
2020-01-13 12:25:00,121.76,121.76,121.64,121.71,10120.0,100.4939,100.4939,100.3949,100.4526,10120.0
2020-01-13 12:30:00,121.72,121.88,121.69,121.78,8788.0,100.4609,100.5929,100.4361,100.5104,8788.0
2020-01-13 12:35:00,121.77,121.78,121.62,121.68,6028.0,100.5022,100.5104,100.3784,100.4279,6028.0
2020-01-13 12:40:00,121.68,121.76,121.6,121.69,10201.0,100.4279,100.4939,100.3618,100.4361,10201.0
2020-01-13 12:45:00,121.73,121.73,121.58,121.59,9303.0,100.4691,100.4691,100.3453,100.3536,9303.0
2020-01-13 12:50:00,121.56,121.62,121.49,121.52,5715.0,100.3288,100.3784,100.2711,100.2958,5715.0
2020-01-13 12:55:00,121.53,121.58,121.48,121.53,11768.0,100.3041,100.3453,100.2628,100.3041,11768.0
2020-01-13 13:00:00,121.53,121.6,121.48,121.49,11366.0,100.3041,100.3618,100.2628,100.2711,11366.0
2020-01-13 13:05:00,121.51,121.6,121.51,121.58,9067.0,100.2876,100.3618,100.2876,100.3453,9067.0
2020-01-13 13:10:00,121.58,121.64,121.56,121.6,13594.0,100.3453,100.3949,100.3288,100.3618,13594.0
2020-01-13 13:15:00,121.61,121.61,121.49,121.59,10172.0,100.3701,100.3701,100.2711,100.3536,10172.0
2020-01-13 13:20:00,121.6,121.6,121.47,121.49,7628.0,100.3618,100.3618,100.2546,100.2711,7628.0
2020-01-13 13:25:00,121.49,121.5,121.45,121.49,5742.0,100.2711,100.2793,100.238,100.2711,5742.0
2020-01-13 13:30:00,121.51,121.65,121.49,121.63,5089.0,100.2876,100.4031,100.2711,100.3866,5089.0
2020-01-13 13:35:00,121.62,121.65,121.55,121.64,5850.0,100.3784,100.4031,100.3206,100.3949,5850.0
2020-01-13 13:40:00,121.63,121.72,121.58,121.72,7555.0,100.3866,100.4609,100.3453,100.4609,7555.0
2020-01-13 13:45:00,121.73,121.81,121.72,121.81,5497.0,100.4691,100.5352,100.4609,100.5352,5497.0
2020-01-13 13:50:00,121.81,121.84,121.8,121.84,5603.0,100.5352,100.5599,100.5269,100.5599,5603.0
2020-01-13 13:55:00,121.84,121.91,121.83,121.85,15297.0,100.5599,100.6177,100.5517,100.5682,15297.0
2020-01-13 14:00:00,121.85,121.92,121.83,121.87,7786.0,100.5682,100.626,100.5517,100.5847,7786.0
2020-01-13 14:05:00,121.88,121.9,121.84,121.86,6738.0,100.5929,100.6095,100.5599,100.5764,6738.0
2020-01-13 14:10:00,121.86,121.92,121.83,121.84,6978.0,100.5764,100.626,100.5517,100.5599,6978.0
2020-01-13 14:15:00,121.86,121.93,121.84,121.93,6647.0,100.5764,100.6342,100.5599,100.6342,6647.0
2020-01-13 14:20:00,121.94,121.95,121.89,121.93,3802.0,100.6425,100.6507,100.6012,100.6342,3802.0
2020-01-13 14:25:00,121.94,122.04,121.91,122.02,7484.0,100.6425,100.725,100.6177,100.7085,7484.0
2020-01-13 14:30:00,121.99,122.08,121.98,122.08,12445.0,100.6837,100.758,100.6755,100.758,12445.0
2020-01-13 14:35:00,122.08,122.15,122.0,122.06,11058.0,100.758,100.8158,100.692,100.7415,11058.0
2020-01-13 14:40:00,122.06,122.07,121.96,121.96,10779.0,100.7415,100.7498,100.659,100.659,10779.0
2020-01-13 14:45:00,121.96,121.97,121.9,121.91,7107.0,100.659,100.6672,100.6095,100.6177,7107.0
2020-01-13 14:50:00,121.9,121.96,121.81,121.96,7691.0,100.6095,100.659,100.5352,100.659,7691.0
2020-01-13 14:55:00,121.97,121.98,121.9,121.91,10551.0,100.6672,100.6755,100.6095,100.6177,10551.0
2020-01-13 15:00:00,121.91,121.92,121.85,121.89,12431.0,100.6177,100.626,100.5682,100.6012,12431.0
2020-01-13 15:05:00,121.91,121.93,121.83,121.87,13849.0,100.6177,100.6342,100.5517,100.5847,13849.0
2020-01-13 15:10:00,121.87,121.9,121.79,121.82,7016.0,100.5847,100.6095,100.5187,100.5434,7016.0
2020-01-13 15:15:00,121.83,121.84,121.7,121.71,10953.0,100.5517,100.5599,100.4444,100.4526,10953.0
2020-01-13 15:20:00,121.71,121.8,121.69,121.78,7949.0,100.4526,100.5269,100.4361,100.5104,7949.0
2020-01-13 15:25:00,121.78,121.8,121.66,121.69,9986.0,100.5104,100.5269,100.4114,100.4361,9986.0
2020-01-13 15:30:00,121.7,121.85,121.67,121.84,11946.0,100.4444,100.5682,100.4196,100.5599,11946.0
2020-01-13 15:35:00,121.84,121.93,121.82,121.84,18152.0,100.5599,100.6342,100.5434,100.5599,18152.0
2020-01-13 15:40:00,121.82,121.97,121.82,121.93,18141.0,100.5434,100.6672,100.5434,100.6342,18141.0
2020-01-13 15:45:00,121.94,121.99,121.89,121.94,20381.0,100.6425,100.6837,100.6012,100.6425,20381.0
2020-01-13 15:50:00,121.92,122.12,121.91,122.1,27994.0,100.626,100.791,100.6177,100.7745,27994.0
2020-01-13 15:55:00,122.16,122.2,121.95,121.98,82017.0,100.824,100.8571,100.6507,100.6755,82017.0
2020-01-14 09:30:00,122.09,122.4,121.42,122.18,42301.0,100.7663,101.0221,100.2133,100.8405,42301.0
2020-01-14 09:35:00,122.18,122.3,121.97,122.0,9232.0,100.8405,100.9396,100.6672,100.692,9232.0
2020-01-14 09:40:00,122.1,122.47,121.97,122.43,20096.0,100.7745,101.0799,100.6672,101.0469,20096.0
2020-01-14 09:45:00,122.49,122.7,122.44,122.59,31313.0,101.0964,101.2697,101.0551,101.1789,31313.0
2020-01-14 09:50:00,122.59,122.65,121.61,121.69,26453.0,101.1789,101.2285,100.3701,100.4361,26453.0
2020-01-14 09:55:00,121.68,121.76,121.2,121.48,13262.0,100.4279,100.4939,100.0317,100.2628,13262.0
2020-01-14 10:00:00,121.38,121.65,121.36,121.58,13348.0,100.1803,100.4031,100.1638,100.3453,13348.0
2020-01-14 10:05:00,121.55,121.55,121.14,121.19,7565.0,100.3206,100.3206,99.9822,100.0235,7565.0
2020-01-14 10:10:00,121.19,121.4,121.14,121.38,5949.0,100.0235,100.1968,99.9822,100.1803,5949.0
2020-01-14 10:15:00,121.35,121.42,121.25,121.29,5479.0,100.1555,100.2133,100.073,100.106,5479.0
2020-01-14 10:20:00,121.29,121.46,121.21,121.25,29846.0,100.106,100.2463,100.04,100.073,29846.0
2020-01-14 10:25:00,121.25,121.37,120.98,121.09,23083.0,100.073,100.172,99.8501,99.9409,23083.0
2020-01-14 10:30:00,121.14,121.25,121.05,121.16,8582.0,99.9822,100.073,99.9079,99.9987,8582.0
2020-01-14 10:35:00,121.17,121.17,120.91,120.92,4398.0,100.007,100.007,99.7924,99.8006,4398.0
2020-01-14 10:40:00,120.92,120.94,120.74,120.93,7878.0,99.8006,99.8171,99.6521,99.8089,7878.0
2020-01-14 10:45:00,120.9,120.98,120.8,120.91,9190.0,99.7841,99.8501,99.7016,99.7924,9190.0
2020-01-14 10:50:00,120.9,120.99,120.81,120.98,5690.0,99.7841,99.8584,99.7098,99.8501,5690.0
2020-01-14 10:55:00,120.94,120.94,120.75,120.86,11277.0,99.8171,99.8171,99.6603,99.7511,11277.0
2020-01-14 11:00:00,120.88,120.99,120.82,120.99,8510.0,99.7676,99.8584,99.7181,99.8584,8510.0
2020-01-14 11:05:00,121.01,121.06,120.96,120.99,14915.0,99.8749,99.9162,99.8336,99.8584,14915.0
2020-01-14 11:10:00,120.99,121.04,120.97,121.0,8414.0,99.8584,99.8997,99.8419,99.8666,8414.0
2020-01-14 11:15:00,120.99,120.99,120.88,120.92,6516.0,99.8584,99.8584,99.7676,99.8006,6516.0
2020-01-14 11:20:00,120.92,121.06,120.89,120.95,11950.0,99.8006,99.9162,99.7759,99.8254,11950.0
2020-01-14 11:25:00,120.95,120.98,120.88,120.92,7932.0,99.8254,99.8501,99.7676,99.8006,7932.0
2020-01-14 11:30:00,120.92,121.09,120.92,121.05,12437.0,99.8006,99.9409,99.8006,99.9079,12437.0
2020-01-14 11:35:00,121.05,121.09,120.89,120.89,7316.0,99.9079,99.9409,99.7759,99.7759,7316.0
2020-01-14 11:40:00,120.87,121.01,120.87,120.94,6274.0,99.7593,99.8749,99.7593,99.8171,6274.0
2020-01-14 11:45:00,120.94,121.05,120.93,120.93,4778.0,99.8171,99.9079,99.8089,99.8089,4778.0
2020-01-14 11:50:00,120.94,120.98,120.87,120.88,7997.0,99.8171,99.8501,99.7593,99.7676,7997.0
2020-01-14 11:55:00,120.9,120.91,120.76,120.8,11861.0,99.7841,99.7924,99.6686,99.7016,11861.0
2020-01-14 12:00:00,120.82,120.87,120.77,120.78,17587.0,99.7181,99.7593,99.6768,99.6851,17587.0
2020-01-14 12:05:00,120.79,120.87,120.77,120.85,15245.0,99.6933,99.7593,99.6768,99.7428,15245.0
2020-01-14 12:10:00,120.84,120.85,120.78,120.83,7083.0,99.7346,99.7428,99.6851,99.7263,7083.0
2020-01-14 12:15:00,120.82,120.82,120.55,120.58,4770.0,99.7181,99.7181,99.4952,99.52,4770.0
2020-01-14 12:20:00,120.59,120.69,120.59,120.64,5814.0,99.5283,99.6108,99.5283,99.5695,5814.0
2020-01-14 12:25:00,120.66,120.71,120.62,120.66,5229.0,99.586,99.6273,99.553,99.586,5229.0
2020-01-14 12:30:00,120.67,120.78,120.64,120.73,4146.0,99.5943,99.6851,99.5695,99.6438,4146.0
2020-01-14 12:35:00,120.72,120.79,120.72,120.79,6381.0,99.6355,99.6933,99.6355,99.6933,6381.0
2020-01-14 12:40:00,120.77,120.8,120.73,120.79,4300.0,99.6768,99.7016,99.6438,99.6933,4300.0
2020-01-14 12:45:00,120.79,120.85,120.78,120.85,4061.0,99.6933,99.7428,99.6851,99.7428,4061.0
2020-01-14 12:50:00,120.86,120.87,120.76,120.79,3854.0,99.7511,99.7593,99.6686,99.6933,3854.0
2020-01-14 12:55:00,120.79,120.88,120.79,120.86,5169.0,99.6933,99.7676,99.6933,99.7511,5169.0
2020-01-14 13:00:00,120.85,120.86,120.77,120.83,4611.0,99.7428,99.7511,99.6768,99.7263,4611.0
2020-01-14 13:05:00,120.84,120.89,120.84,120.85,2504.0,99.7346,99.7759,99.7346,99.7428,2504.0
2020-01-14 13:10:00,120.83,120.83,120.74,120.74,5589.0,99.7263,99.7263,99.6521,99.6521,5589.0
2020-01-14 13:15:00,120.73,120.75,120.62,120.67,2685.0,99.6438,99.6603,99.553,99.5943,2685.0
2020-01-14 13:20:00,120.66,120.7,120.64,120.66,4021.0,99.586,99.619,99.5695,99.586,4021.0
2020-01-14 13:25:00,120.67,120.67,120.64,120.65,2400.0,99.5943,99.5943,99.5695,99.5778,2400.0
2020-01-14 13:30:00,120.66,120.73,120.65,120.7,3864.0,99.586,99.6438,99.5778,99.619,3864.0
2020-01-14 13:35:00,120.68,120.68,120.43,120.58,15691.0,99.6025,99.6025,99.3962,99.52,15691.0
2020-01-14 13:40:00,120.57,120.57,120.28,120.4,6547.0,99.5117,99.5117,99.2724,99.3714,6547.0
2020-01-14 13:45:00,120.41,120.53,120.41,120.5,6338.0,99.3797,99.4787,99.3797,99.454,6338.0
2020-01-14 13:50:00,120.51,120.53,120.46,120.49,4142.0,99.4622,99.4787,99.421,99.4457,4142.0
2020-01-14 13:55:00,120.45,120.5,120.4,120.4,5764.0,99.4127,99.454,99.3714,99.3714,5764.0
2020-01-14 14:00:00,120.4,120.41,120.25,120.29,5803.0,99.3714,99.3797,99.2476,99.2806,5803.0
2020-01-14 14:05:00,120.29,120.36,120.25,120.3,4209.0,99.2806,99.3384,99.2476,99.2889,4209.0
2020-01-14 14:10:00,120.29,120.35,120.19,120.22,4100.0,99.2806,99.3302,99.1981,99.2229,4100.0
2020-01-14 14:15:00,120.19,120.32,120.19,120.32,10702.0,99.1981,99.3054,99.1981,99.3054,10702.0
2020-01-14 14:20:00,120.34,120.4,120.33,120.39,14520.0,99.3219,99.3714,99.3137,99.3632,14520.0
2020-01-14 14:25:00,120.38,120.44,120.33,120.37,10508.0,99.3549,99.4044,99.3137,99.3467,10508.0
2020-01-14 14:30:00,120.39,120.39,120.32,120.36,9500.0,99.3632,99.3632,99.3054,99.3384,9500.0
2020-01-14 14:35:00,120.36,120.39,120.3,120.39,10550.0,99.3384,99.3632,99.2889,99.3632,10550.0
2020-01-14 14:40:00,120.39,120.47,120.37,120.44,10018.0,99.3632,99.4292,99.3467,99.4044,10018.0
2020-01-14 14:45:00,120.45,120.49,120.39,120.47,10869.0,99.4127,99.4457,99.3632,99.4292,10869.0
2020-01-14 14:50:00,120.47,120.48,120.36,120.45,7442.0,99.4292,99.4375,99.3384,99.4127,7442.0
2020-01-14 14:55:00,120.44,120.44,120.34,120.37,9572.0,99.4044,99.4044,99.3219,99.3467,9572.0
2020-01-14 15:00:00,120.37,120.44,120.25,120.3,12299.0,99.3467,99.4044,99.2476,99.2889,12299.0
2020-01-14 15:05:00,120.28,120.35,120.23,120.25,9701.0,99.2724,99.3302,99.2311,99.2476,9701.0
2020-01-14 15:10:00,120.24,120.24,120.1,120.14,12540.0,99.2394,99.2394,99.1238,99.1568,12540.0
2020-01-14 15:15:00,120.13,120.18,120.09,120.14,10447.0,99.1486,99.1899,99.1156,99.1568,10447.0
2020-01-14 15:20:00,120.15,120.2,120.09,120.11,9691.0,99.1651,99.2064,99.1156,99.1321,9691.0
2020-01-14 15:25:00,120.1,120.1,119.98,120.05,16926.0,99.1238,99.1238,99.0248,99.0826,16926.0
2020-01-14 15:30:00,120.07,120.19,120.02,120.11,15887.0,99.0991,99.1981,99.0578,99.1321,15887.0
2020-01-14 15:35:00,120.11,120.21,120.04,120.2,14377.0,99.1321,99.2146,99.0743,99.2064,14377.0
2020-01-14 15:40:00,120.21,120.44,120.21,120.4,13595.0,99.2146,99.4044,99.2146,99.3714,13595.0
2020-01-14 15:45:00,120.38,120.44,120.34,120.41,21100.0,99.3549,99.4044,99.3219,99.3797,21100.0
2020-01-14 15:50:00,120.42,120.56,120.35,120.55,40330.0,99.3879,99.5035,99.3302,99.4952,40330.0
2020-01-14 15:55:00,120.54,120.79,120.51,120.75,86237.0,99.487,99.6933,99.4622,99.6603,86237.0
2020-01-15 09:30:00,121.1,121.88,120.92,121.7,43478.0,99.9492,100.5929,99.8006,100.4444,43478.0
2020-01-15 09:35:00,121.79,121.89,121.58,121.66,6415.0,100.5187,100.6012,100.3453,100.4114,6415.0
2020-01-15 09:40:00,121.66,121.92,121.65,121.65,3432.0,100.4114,100.626,100.4031,100.4031,3432.0
2020-01-15 09:45:00,121.72,121.82,121.56,121.56,3666.0,100.4609,100.5434,100.3288,100.3288,3666.0
2020-01-15 09:50:00,121.43,121.48,121.26,121.34,6224.0,100.2215,100.2628,100.0812,100.1473,6224.0
2020-01-15 09:55:00,121.34,121.62,121.25,121.45,7584.0,100.1473,100.3784,100.073,100.238,7584.0
2020-01-15 10:00:00,121.4,121.55,121.1,121.19,15595.0,100.1968,100.3206,99.9492,100.0235,15595.0
2020-01-15 10:05:00,121.28,121.42,121.12,121.12,9772.0,100.0977,100.2133,99.9657,99.9657,9772.0
2020-01-15 10:10:00,121.19,121.3,120.69,120.94,15708.0,100.0235,100.1142,99.6108,99.8171,15708.0
2020-01-15 10:15:00,120.99,121.09,120.88,121.05,8421.0,99.8584,99.9409,99.7676,99.9079,8421.0
2020-01-15 10:20:00,121.09,121.14,120.9,120.99,8532.0,99.9409,99.9822,99.7841,99.8584,8532.0
2020-01-15 10:25:00,120.98,121.09,120.91,121.09,5873.0,99.8501,99.9409,99.7924,99.9409,5873.0
2020-01-15 10:30:00,121.1,121.21,121.02,121.03,8594.0,99.9492,100.04,99.8831,99.8914,8594.0
2020-01-15 10:35:00,121.05,121.2,121.03,121.19,3995.0,99.9079,100.0317,99.8914,100.0235,3995.0
2020-01-15 10:40:00,121.13,121.3,121.09,121.24,5675.0,99.9739,100.1142,99.9409,100.0647,5675.0
2020-01-15 10:45:00,121.3,121.36,121.24,121.27,6608.0,100.1142,100.1638,100.0647,100.0895,6608.0
2020-01-15 10:50:00,121.26,121.32,121.16,121.16,29440.0,100.0812,100.1308,99.9987,99.9987,29440.0
2020-01-15 10:55:00,121.15,121.16,120.84,120.84,9324.0,99.9904,99.9987,99.7346,99.7346,9324.0
2020-01-15 11:00:00,120.88,120.88,120.68,120.68,9442.0,99.7676,99.7676,99.6025,99.6025,9442.0
2020-01-15 11:05:00,120.72,120.83,120.62,120.79,6780.0,99.6355,99.7263,99.553,99.6933,6780.0
2020-01-15 11:10:00,120.81,121.16,120.69,121.02,9755.0,99.7098,99.9987,99.6108,99.8831,9755.0
2020-01-15 11:15:00,121.03,121.23,120.97,121.08,4611.0,99.8914,100.0565,99.8419,99.9327,4611.0
2020-01-15 11:20:00,121.05,121.05,120.82,120.88,4338.0,99.9079,99.9079,99.7181,99.7676,4338.0
2020-01-15 11:25:00,120.94,121.09,120.93,121.09,6060.0,99.8171,99.9409,99.8089,99.9409,6060.0
2020-01-15 11:30:00,121.09,121.21,121.02,121.09,31070.0,99.9409,100.04,99.8831,99.9409,31070.0
2020-01-15 11:35:00,121.14,121.15,121.03,121.05,13554.0,99.9822,99.9904,99.8914,99.9079,13554.0
2020-01-15 11:40:00,121.04,121.13,121.04,121.05,15414.0,99.8997,99.9739,99.8997,99.9079,15414.0
2020-01-15 11:45:00,121.05,121.12,121.04,121.09,8315.0,99.9079,99.9657,99.8997,99.9409,8315.0
2020-01-15 11:50:00,121.08,121.11,120.99,120.99,15156.0,99.9327,99.9574,99.8584,99.8584,15156.0
2020-01-15 11:55:00,120.99,121.08,120.98,121.05,8004.0,99.8584,99.9327,99.8501,99.9079,8004.0
2020-01-15 12:00:00,121.05,121.09,121.01,121.03,6932.0,99.9079,99.9409,99.8749,99.8914,6932.0
2020-01-15 12:05:00,121.02,121.1,121.01,121.03,13425.0,99.8831,99.9492,99.8749,99.8914,13425.0
2020-01-15 12:10:00,121.06,121.23,121.06,121.08,10763.0,99.9162,100.0565,99.9162,99.9327,10763.0
2020-01-15 12:15:00,121.04,121.11,121.0,121.02,3953.0,99.8997,99.9574,99.8666,99.8831,3953.0
2020-01-15 12:20:00,121.03,121.08,120.98,121.06,2943.0,99.8914,99.9327,99.8501,99.9162,2943.0
2020-01-15 12:25:00,121.06,121.06,120.92,120.92,6860.0,99.9162,99.9162,99.8006,99.8006,6860.0
2020-01-15 12:30:00,120.94,120.95,120.83,120.92,6263.0,99.8171,99.8254,99.7263,99.8006,6263.0
2020-01-15 12:35:00,120.9,120.98,120.88,120.94,4226.0,99.7841,99.8501,99.7676,99.8171,4226.0
2020-01-15 12:40:00,120.99,121.04,120.91,120.94,5700.0,99.8584,99.8997,99.7924,99.8171,5700.0
2020-01-15 12:45:00,120.92,120.92,120.86,120.86,5220.0,99.8006,99.8006,99.7511,99.7511,5220.0
2020-01-15 12:50:00,120.87,120.87,120.72,120.81,7458.0,99.7593,99.7593,99.6355,99.7098,7458.0
2020-01-15 12:55:00,120.81,120.81,120.75,120.75,1762.0,99.7098,99.7098,99.6603,99.6603,1762.0
2020-01-15 13:00:00,120.72,120.87,120.71,120.85,3760.0,99.6355,99.7593,99.6273,99.7428,3760.0
2020-01-15 13:05:00,120.8,120.83,120.72,120.82,2626.0,99.7016,99.7263,99.6355,99.7181,2626.0
2020-01-15 13:10:00,120.83,120.87,120.75,120.78,5243.0,99.7263,99.7593,99.6603,99.6851,5243.0
2020-01-15 13:15:00,120.75,120.8,120.75,120.78,3165.0,99.6603,99.7016,99.6603,99.6851,3165.0
2020-01-15 13:20:00,120.8,120.83,120.73,120.73,3215.0,99.7016,99.7263,99.6438,99.6438,3215.0
2020-01-15 13:25:00,120.73,120.84,120.72,120.75,3908.0,99.6438,99.7346,99.6355,99.6603,3908.0
2020-01-15 13:30:00,120.77,120.84,120.75,120.78,5115.0,99.6768,99.7346,99.6603,99.6851,5115.0
2020-01-15 13:35:00,120.76,120.83,120.75,120.79,5786.0,99.6686,99.7263,99.6603,99.6933,5786.0
2020-01-15 13:40:00,120.8,120.84,120.79,120.82,5250.0,99.7016,99.7346,99.6933,99.7181,5250.0
2020-01-15 13:45:00,120.83,120.97,120.82,120.93,6719.0,99.7263,99.8419,99.7181,99.8089,6719.0
2020-01-15 13:50:00,120.93,120.98,120.85,120.85,5619.0,99.8089,99.8501,99.7428,99.7428,5619.0
2020-01-15 13:55:00,120.86,120.89,120.79,120.84,5436.0,99.7511,99.7759,99.6933,99.7346,5436.0
2020-01-15 14:00:00,120.85,120.87,120.79,120.83,4478.0,99.7428,99.7593,99.6933,99.7263,4478.0
2020-01-15 14:05:00,120.83,120.89,120.79,120.89,6702.0,99.7263,99.7759,99.6933,99.7759,6702.0
2020-01-15 14:10:00,120.91,121.01,120.91,121.0,7830.0,99.7924,99.8749,99.7924,99.8666,7830.0
2020-01-15 14:15:00,121.0,121.02,120.93,120.96,7770.0,99.8666,99.8831,99.8089,99.8336,7770.0
2020-01-15 14:20:00,120.95,121.02,120.9,120.94,7636.0,99.8254,99.8831,99.7841,99.8171,7636.0
2020-01-15 14:25:00,120.93,120.98,120.92,120.96,6943.0,99.8089,99.8501,99.8006,99.8336,6943.0
2020-01-15 14:30:00,120.98,120.98,120.9,120.92,8369.0,99.8501,99.8501,99.7841,99.8006,8369.0
2020-01-15 14:35:00,120.93,120.97,120.91,120.96,6343.0,99.8089,99.8419,99.7924,99.8336,6343.0
2020-01-15 14:40:00,120.95,121.06,120.95,121.03,5878.0,99.8254,99.9162,99.8254,99.8914,5878.0
2020-01-15 14:45:00,121.02,121.02,120.92,121.0,7545.0,99.8831,99.8831,99.8006,99.8666,7545.0
2020-01-15 14:50:00,120.99,121.01,120.93,120.97,7595.0,99.8584,99.8749,99.8089,99.8419,7595.0
2020-01-15 14:55:00,120.99,121.0,120.88,120.88,5125.0,99.8584,99.8666,99.7676,99.7676,5125.0
2020-01-15 15:00:00,120.9,120.91,120.79,120.79,6145.0,99.7841,99.7924,99.6933,99.6933,6145.0
2020-01-15 15:05:00,120.77,120.79,120.65,120.7,14493.0,99.6768,99.6933,99.5778,99.619,14493.0
2020-01-15 15:10:00,120.72,120.79,120.69,120.78,7823.0,99.6355,99.6933,99.6108,99.6851,7823.0
2020-01-15 15:15:00,120.77,120.79,120.7,120.77,10304.0,99.6768,99.6933,99.619,99.6768,10304.0
2020-01-15 15:20:00,120.75,120.8,120.68,120.69,5325.0,99.6603,99.7016,99.6025,99.6108,5325.0
2020-01-15 15:25:00,120.68,120.77,120.65,120.76,15561.0,99.6025,99.6768,99.5778,99.6686,15561.0
2020-01-15 15:30:00,120.76,120.77,120.67,120.74,18705.0,99.6686,99.6768,99.5943,99.6521,18705.0
2020-01-15 15:35:00,120.72,120.88,120.64,120.8,16083.0,99.6355,99.7676,99.5695,99.7016,16083.0
2020-01-15 15:40:00,120.81,120.82,120.69,120.79,15362.0,99.7098,99.7181,99.6108,99.6933,15362.0
2020-01-15 15:45:00,120.79,120.91,120.77,120.79,16630.0,99.6933,99.7924,99.6768,99.6933,16630.0
2020-01-15 15:50:00,120.79,120.91,120.79,120.87,32641.0,99.6933,99.7924,99.6933,99.7593,32641.0
2020-01-15 15:55:00,120.87,121.03,120.82,121.01,61398.0,99.7593,99.8914,99.7181,99.8749,61398.0
2020-01-16 09:30:00,122.85,122.85,122.1,122.25,42176.0,101.3935,101.3935,100.7745,100.8983,42176.0
2020-01-16 09:35:00,122.42,122.58,122.27,122.47,25988.0,101.0386,101.1707,100.9148,101.0799,25988.0
2020-01-16 09:40:00,122.43,123.0,122.41,123.0,16418.0,101.0469,101.5173,101.0304,101.5173,16418.0
2020-01-16 09:45:00,123.07,123.28,122.88,123.28,26514.0,101.5751,101.7484,101.4183,101.7484,26514.0
2020-01-16 09:50:00,123.31,123.58,123.23,123.4,20664.0,101.7732,101.996,101.7072,101.8475,20664.0
2020-01-16 09:55:00,123.37,123.37,123.04,123.04,5743.0,101.8227,101.8227,101.5503,101.5503,5743.0
2020-01-16 10:00:00,123.05,123.34,123.01,123.21,11327.0,101.5586,101.7979,101.5256,101.6907,11327.0
2020-01-16 10:05:00,123.21,123.78,123.18,123.77,18205.0,101.6907,102.1611,101.6659,102.1528,18205.0
2020-01-16 10:10:00,123.73,123.91,123.6,123.89,11225.0,102.1198,102.2684,102.0125,102.2519,11225.0
2020-01-16 10:15:00,123.9,123.99,123.65,123.65,6128.0,102.2601,102.3344,102.0538,102.0538,6128.0
2020-01-16 10:20:00,123.54,123.65,123.51,123.54,4182.0,101.963,102.0538,101.9383,101.963,4182.0
2020-01-16 10:25:00,123.51,123.8,123.45,123.7,7310.0,101.9383,102.1776,101.8887,102.0951,7310.0
2020-01-16 10:30:00,123.68,123.76,123.67,123.68,5373.0,102.0786,102.1446,102.0703,102.0786,5373.0
2020-01-16 10:35:00,123.66,123.76,123.53,123.58,4777.0,102.0621,102.1446,101.9548,101.996,4777.0
2020-01-16 10:40:00,123.6,123.73,123.55,123.61,7464.0,102.0125,102.1198,101.9713,102.0208,7464.0
2020-01-16 10:45:00,123.63,123.68,123.54,123.62,7106.0,102.0373,102.0786,101.963,102.029,7106.0
2020-01-16 10:50:00,123.61,123.72,123.59,123.68,14068.0,102.0208,102.1116,102.0043,102.0786,14068.0
2020-01-16 10:55:00,123.66,123.74,123.61,123.64,25643.0,102.0621,102.1281,102.0208,102.0456,25643.0
2020-01-16 11:00:00,123.71,123.77,123.6,123.77,8214.0,102.1033,102.1528,102.0125,102.1528,8214.0
2020-01-16 11:05:00,123.78,123.95,123.66,123.68,17465.0,102.1611,102.3014,102.0621,102.0786,17465.0
2020-01-16 11:10:00,123.68,123.94,123.68,123.82,6521.0,102.0786,102.2932,102.0786,102.1941,6521.0
2020-01-16 11:15:00,123.83,123.9,123.75,123.81,5196.0,102.2024,102.2601,102.1363,102.1859,5196.0
2020-01-16 11:20:00,123.8,123.93,123.78,123.93,8050.0,102.1776,102.2849,102.1611,102.2849,8050.0
2020-01-16 11:25:00,123.91,123.91,123.75,123.75,7337.0,102.2684,102.2684,102.1363,102.1363,7337.0
2020-01-16 11:30:00,123.78,123.78,123.52,123.63,12000.0,102.1611,102.1611,101.9465,102.0373,12000.0
2020-01-16 11:35:00,123.6,123.64,123.57,123.59,4043.0,102.0125,102.0456,101.9878,102.0043,4043.0
2020-01-16 11:40:00,123.59,123.65,123.56,123.6,4329.0,102.0043,102.0538,101.9795,102.0125,4329.0
2020-01-16 11:45:00,123.61,123.62,123.57,123.61,2736.0,102.0208,102.029,101.9878,102.0208,2736.0
2020-01-16 11:50:00,123.6,123.75,123.56,123.7,4866.0,102.0125,102.1363,101.9795,102.0951,4866.0
2020-01-16 11:55:00,123.67,123.72,123.61,123.64,16450.0,102.0703,102.1116,102.0208,102.0456,16450.0
2020-01-16 12:00:00,123.63,123.7,123.56,123.57,6641.0,102.0373,102.0951,101.9795,101.9878,6641.0
2020-01-16 12:05:00,123.57,123.71,123.57,123.71,12403.0,101.9878,102.1033,101.9878,102.1033,12403.0
2020-01-16 12:10:00,123.72,123.79,123.64,123.65,5235.0,102.1116,102.1694,102.0456,102.0538,5235.0
2020-01-16 12:15:00,123.61,123.67,123.61,123.64,6192.0,102.0208,102.0703,102.0208,102.0456,6192.0
2020-01-16 12:20:00,123.64,123.73,123.63,123.71,5238.0,102.0456,102.1198,102.0373,102.1033,5238.0
2020-01-16 12:25:00,123.68,123.83,123.68,123.77,4566.0,102.0786,102.2024,102.0786,102.1528,4566.0
2020-01-16 12:30:00,123.76,123.78,123.67,123.73,7017.0,102.1446,102.1611,102.0703,102.1198,7017.0
2020-01-16 12:35:00,123.73,123.78,123.65,123.78,3600.0,102.1198,102.1611,102.0538,102.1611,3600.0
2020-01-16 12:40:00,123.75,123.82,123.75,123.81,6248.0,102.1363,102.1941,102.1363,102.1859,6248.0
2020-01-16 12:45:00,123.8,123.8,123.71,123.71,17351.0,102.1776,102.1776,102.1033,102.1033,17351.0
2020-01-16 12:50:00,123.71,123.83,123.69,123.81,15715.0,102.1033,102.2024,102.0868,102.1859,15715.0
2020-01-16 12:55:00,123.79,123.79,123.59,123.59,11466.0,102.1694,102.1694,102.0043,102.0043,11466.0
2020-01-16 13:00:00,123.59,123.66,123.59,123.64,6255.0,102.0043,102.0621,102.0043,102.0456,6255.0
2020-01-16 13:05:00,123.66,123.74,123.6,123.64,20615.0,102.0621,102.1281,102.0125,102.0456,20615.0
2020-01-16 13:10:00,123.6,123.68,123.6,123.63,5532.0,102.0125,102.0786,102.0125,102.0373,5532.0
2020-01-16 13:15:00,123.62,123.63,123.56,123.6,3400.0,102.029,102.0373,101.9795,102.0125,3400.0
2020-01-16 13:20:00,123.59,123.62,123.42,123.42,4255.0,102.0043,102.029,101.864,101.864,4255.0
2020-01-16 13:25:00,123.46,123.55,123.44,123.53,5974.0,101.897,101.9713,101.8805,101.9548,5974.0
2020-01-16 13:30:00,123.54,123.64,123.51,123.64,4483.0,101.963,102.0456,101.9383,102.0456,4483.0
2020-01-16 13:35:00,123.64,123.64,123.58,123.61,4006.0,102.0456,102.0456,101.996,102.0208,4006.0
2020-01-16 13:40:00,123.61,123.64,123.57,123.59,6165.0,102.0208,102.0456,101.9878,102.0043,6165.0
2020-01-16 13:45:00,123.6,123.65,123.54,123.58,5383.0,102.0125,102.0538,101.963,101.996,5383.0
2020-01-16 13:50:00,123.58,123.68,123.57,123.66,4316.0,101.996,102.0786,101.9878,102.0621,4316.0
2020-01-16 13:55:00,123.66,123.68,123.61,123.65,8669.0,102.0621,102.0786,102.0208,102.0538,8669.0
2020-01-16 14:00:00,123.67,123.73,123.67,123.69,6637.0,102.0703,102.1198,102.0703,102.0868,6637.0
2020-01-16 14:05:00,123.68,123.68,123.61,123.62,2432.0,102.0786,102.0786,102.0208,102.029,2432.0
2020-01-16 14:10:00,123.61,123.61,123.56,123.59,5764.0,102.0208,102.0208,101.9795,102.0043,5764.0
2020-01-16 14:15:00,123.6,123.64,123.53,123.53,5242.0,102.0125,102.0456,101.9548,101.9548,5242.0
2020-01-16 14:20:00,123.53,123.56,123.42,123.44,6039.0,101.9548,101.9795,101.864,101.8805,6039.0
2020-01-16 14:25:00,123.43,123.45,123.32,123.35,6308.0,101.8722,101.8887,101.7814,101.8062,6308.0
2020-01-16 14:30:00,123.33,123.34,123.16,123.16,9081.0,101.7897,101.7979,101.6494,101.6494,9081.0
2020-01-16 14:35:00,123.14,123.24,123.14,123.21,15403.0,101.6329,101.7154,101.6329,101.6907,15403.0
2020-01-16 14:40:00,123.21,123.28,123.17,123.27,5563.0,101.6907,101.7484,101.6576,101.7402,5563.0
2020-01-16 14:45:00,123.28,123.35,123.19,123.32,24321.0,101.7484,101.8062,101.6741,101.7814,24321.0
2020-01-16 14:50:00,123.29,123.3,123.25,123.26,5935.0,101.7567,101.7649,101.7237,101.7319,5935.0
2020-01-16 14:55:00,123.27,123.32,123.23,123.3,5944.0,101.7402,101.7814,101.7072,101.7649,5944.0
2020-01-16 15:00:00,123.31,123.31,123.18,123.2,9217.0,101.7732,101.7732,101.6659,101.6824,9217.0
2020-01-16 15:05:00,123.19,123.31,123.16,123.31,14495.0,101.6741,101.7732,101.6494,101.7732,14495.0
2020-01-16 15:10:00,123.3,123.39,123.27,123.33,6922.0,101.7649,101.8392,101.7402,101.7897,6922.0
2020-01-16 15:15:00,123.34,123.41,123.32,123.4,9764.0,101.7979,101.8557,101.7814,101.8475,9764.0
2020-01-16 15:20:00,123.41,123.47,123.36,123.4,7550.0,101.8557,101.9052,101.8145,101.8475,7550.0
2020-01-16 15:25:00,123.39,123.45,123.36,123.43,8972.0,101.8392,101.8887,101.8145,101.8722,8972.0
2020-01-16 15:30:00,123.43,123.5,123.37,123.48,30221.0,101.8722,101.93,101.8227,101.9135,30221.0
2020-01-16 15:35:00,123.47,123.49,123.37,123.38,12807.0,101.9052,101.9217,101.8227,101.831,12807.0
2020-01-16 15:40:00,123.38,123.4,123.33,123.4,16367.0,101.831,101.8475,101.7897,101.8475,16367.0
2020-01-16 15:45:00,123.43,123.45,123.35,123.42,21810.0,101.8722,101.8887,101.8062,101.864,21810.0
2020-01-16 15:50:00,123.43,123.72,123.42,123.71,37571.0,101.8722,102.1116,101.864,102.1033,37571.0
2020-01-16 15:55:00,123.7,123.74,123.62,123.69,79868.0,102.0951,102.1281,102.029,102.0868,79868.0
2020-01-17 09:30:00,123.82,124.0,123.15,123.3,116346.0,102.1941,102.3427,101.6411,101.7649,116346.0
2020-01-17 09:35:00,123.36,123.46,123.28,123.37,3692.0,101.8145,101.897,101.7484,101.8227,3692.0
2020-01-17 09:40:00,123.53,123.56,123.46,123.49,1600.0,101.9548,101.9795,101.897,101.9217,1600.0
2020-01-17 09:45:00,123.42,123.56,123.37,123.47,5543.0,101.864,101.9795,101.8227,101.9052,5543.0
2020-01-17 09:50:00,123.52,123.6,123.45,123.6,9666.0,101.9465,102.0125,101.8887,102.0125,9666.0
2020-01-17 09:55:00,123.55,124.21,123.53,124.12,27693.0,101.9713,102.516,101.9548,102.4417,27693.0
2020-01-17 10:00:00,124.03,124.21,123.92,124.15,12261.0,102.3674,102.516,102.2766,102.4665,12261.0
2020-01-17 10:05:00,124.22,124.43,124.18,124.36,22052.0,102.5243,102.6976,102.4912,102.6398,22052.0
2020-01-17 10:10:00,124.37,124.57,124.25,124.53,20674.0,102.6481,102.8131,102.549,102.7801,20674.0
2020-01-17 10:15:00,124.49,124.53,124.3,124.36,15008.0,102.7471,102.7801,102.5903,102.6398,15008.0
2020-01-17 10:20:00,124.36,124.36,124.02,124.09,23869.0,102.6398,102.6398,102.3592,102.417,23869.0
2020-01-17 10:25:00,124.09,124.16,124.0,124.04,6390.0,102.417,102.4747,102.3427,102.3757,6390.0
2020-01-17 10:30:00,124.05,124.05,123.95,123.95,8339.0,102.3839,102.3839,102.3014,102.3014,8339.0
2020-01-17 10:35:00,123.87,124.0,123.79,123.89,11966.0,102.2354,102.3427,102.1694,102.2519,11966.0
2020-01-17 10:40:00,123.9,123.98,123.77,123.9,9763.0,102.2601,102.3262,102.1528,102.2601,9763.0
2020-01-17 10:45:00,123.9,123.9,123.73,123.89,4500.0,102.2601,102.2601,102.1198,102.2519,4500.0
2020-01-17 10:50:00,123.87,123.88,123.74,123.82,6526.0,102.2354,102.2436,102.1281,102.1941,6526.0
2020-01-17 10:55:00,123.83,123.89,123.81,123.82,4262.0,102.2024,102.2519,102.1859,102.1941,4262.0
2020-01-17 11:00:00,123.79,124.23,123.75,124.19,26007.0,102.1694,102.5325,102.1363,102.4995,26007.0
2020-01-17 11:05:00,124.22,124.23,124.09,124.17,6198.0,102.5243,102.5325,102.417,102.483,6198.0
2020-01-17 11:10:00,124.19,124.29,124.09,124.18,11243.0,102.4995,102.582,102.417,102.4912,11243.0
2020-01-17 11:15:00,124.19,124.32,124.19,124.32,5261.0,102.4995,102.6068,102.4995,102.6068,5261.0
2020-01-17 11:20:00,124.32,124.35,124.22,124.3,7027.0,102.6068,102.6315,102.5243,102.5903,7027.0
2020-01-17 11:25:00,124.31,124.35,124.25,124.27,6724.0,102.5985,102.6315,102.549,102.5655,6724.0
2020-01-17 11:30:00,124.27,124.39,124.27,124.3,3168.0,102.5655,102.6646,102.5655,102.5903,3168.0
2020-01-17 11:35:00,124.28,124.32,124.2,124.2,4302.0,102.5738,102.6068,102.5077,102.5077,4302.0
2020-01-17 11:40:00,124.22,124.25,124.19,124.2,4550.0,102.5243,102.549,102.4995,102.5077,4550.0
2020-01-17 11:45:00,124.23,124.32,124.2,124.32,3122.0,102.5325,102.6068,102.5077,102.6068,3122.0
2020-01-17 11:50:00,124.3,124.33,124.27,124.33,4266.0,102.5903,102.615,102.5655,102.615,4266.0
2020-01-17 11:55:00,124.28,124.38,124.25,124.37,11128.0,102.5738,102.6563,102.549,102.6481,11128.0
2020-01-17 12:00:00,124.35,124.48,124.35,124.4,7218.0,102.6315,102.7388,102.6315,102.6728,7218.0
2020-01-17 12:05:00,124.39,124.39,124.3,124.3,3888.0,102.6646,102.6646,102.5903,102.5903,3888.0
2020-01-17 12:10:00,124.32,124.36,124.24,124.25,16850.0,102.6068,102.6398,102.5408,102.549,16850.0
2020-01-17 12:15:00,124.28,124.38,124.27,124.38,4068.0,102.5738,102.6563,102.5655,102.6563,4068.0
2020-01-17 12:20:00,124.38,124.46,124.38,124.44,1838.0,102.6563,102.7223,102.6563,102.7058,1838.0
2020-01-17 12:25:00,124.43,124.49,124.42,124.47,6710.0,102.6976,102.7471,102.6893,102.7306,6710.0
2020-01-17 12:30:00,124.46,124.49,124.43,124.45,1832.0,102.7223,102.7471,102.6976,102.7141,1832.0
2020-01-17 12:35:00,124.42,124.46,124.38,124.44,2797.0,102.6893,102.7223,102.6563,102.7058,2797.0
2020-01-17 12:40:00,124.47,124.53,124.45,124.53,2595.0,102.7306,102.7801,102.7141,102.7801,2595.0
2020-01-17 12:45:00,124.52,124.53,124.48,124.49,3875.0,102.7719,102.7801,102.7388,102.7471,3875.0
2020-01-17 12:50:00,124.47,124.47,124.4,124.46,2161.0,102.7306,102.7306,102.6728,102.7223,2161.0
2020-01-17 12:55:00,124.46,124.52,124.44,124.44,2487.0,102.7223,102.7719,102.7058,102.7058,2487.0
2020-01-17 13:00:00,124.46,124.55,124.43,124.5,5924.0,102.7223,102.7966,102.6976,102.7553,5924.0
2020-01-17 13:05:00,124.5,124.56,124.5,124.56,3080.0,102.7553,102.8049,102.7553,102.8049,3080.0
2020-01-17 13:10:00,124.57,124.64,124.57,124.64,2500.0,102.8131,102.8709,102.8131,102.8709,2500.0
2020-01-17 13:15:00,124.65,124.69,124.58,124.64,4742.0,102.8791,102.9122,102.8214,102.8709,4742.0
2020-01-17 13:20:00,124.64,124.66,124.63,124.63,3288.0,102.8709,102.8874,102.8626,102.8626,3288.0
2020-01-17 13:25:00,124.62,124.66,124.61,124.65,2655.0,102.8544,102.8874,102.8461,102.8791,2655.0
2020-01-17 13:30:00,124.66,124.67,124.57,124.6,3401.0,102.8874,102.8957,102.8131,102.8379,3401.0
2020-01-17 13:35:00,124.6,124.62,124.59,124.6,3237.0,102.8379,102.8544,102.8296,102.8379,3237.0
2020-01-17 13:40:00,124.58,124.67,124.54,124.58,14107.0,102.8214,102.8957,102.7884,102.8214,14107.0
2020-01-17 13:45:00,124.55,124.55,124.48,124.51,1850.0,102.7966,102.7966,102.7388,102.7636,1850.0
2020-01-17 13:50:00,124.5,124.51,124.42,124.42,2563.0,102.7553,102.7636,102.6893,102.6893,2563.0
2020-01-17 13:55:00,124.42,124.44,124.38,124.38,4461.0,102.6893,102.7058,102.6563,102.6563,4461.0
2020-01-17 14:00:00,124.38,124.52,124.38,124.52,4504.0,102.6563,102.7719,102.6563,102.7719,4504.0
2020-01-17 14:05:00,124.53,124.54,124.46,124.49,6300.0,102.7801,102.7884,102.7223,102.7471,6300.0
2020-01-17 14:10:00,124.49,124.52,124.49,124.49,1479.0,102.7471,102.7719,102.7471,102.7471,1479.0
2020-01-17 14:15:00,124.5,124.58,124.47,124.58,3643.0,102.7553,102.8214,102.7306,102.8214,3643.0
2020-01-17 14:20:00,124.56,124.61,124.52,124.56,4872.0,102.8049,102.8461,102.7719,102.8049,4872.0
2020-01-17 14:25:00,124.58,124.6,124.52,124.57,2671.0,102.8214,102.8379,102.7719,102.8131,2671.0
2020-01-17 14:30:00,124.56,124.57,124.52,124.52,4474.0,102.8049,102.8131,102.7719,102.7719,4474.0
2020-01-17 14:35:00,124.54,124.63,124.54,124.63,8456.0,102.7884,102.8626,102.7884,102.8626,8456.0
2020-01-17 14:40:00,124.64,124.78,124.63,124.78,9812.0,102.8709,102.9864,102.8626,102.9864,9812.0
2020-01-17 14:45:00,124.76,124.76,124.66,124.7,3337.0,102.9699,102.9699,102.8874,102.9204,3337.0
2020-01-17 14:50:00,124.69,124.72,124.63,124.68,5798.0,102.9122,102.9369,102.8626,102.9039,5798.0
2020-01-17 14:55:00,124.68,124.74,124.67,124.71,7465.0,102.9039,102.9534,102.8957,102.9287,7465.0
2020-01-17 15:00:00,124.73,124.77,124.69,124.7,5819.0,102.9452,102.9782,102.9122,102.9204,5819.0
2020-01-17 15:05:00,124.69,124.71,124.5,124.54,13477.0,102.9122,102.9287,102.7553,102.7884,13477.0
2020-01-17 15:10:00,124.55,124.58,124.48,124.57,15965.0,102.7966,102.8214,102.7388,102.8131,15965.0
2020-01-17 15:15:00,124.57,124.65,124.55,124.63,13654.0,102.8131,102.8791,102.7966,102.8626,13654.0
2020-01-17 15:20:00,124.63,124.73,124.55,124.6,28210.0,102.8626,102.9452,102.7966,102.8379,28210.0
2020-01-17 15:25:00,124.62,124.69,124.56,124.57,24739.0,102.8544,102.9122,102.8049,102.8131,24739.0
2020-01-17 15:30:00,124.56,124.62,124.4,124.4,27909.0,102.8049,102.8544,102.6728,102.6728,27909.0
2020-01-17 15:35:00,124.37,124.41,124.34,124.39,16810.0,102.6481,102.6811,102.6233,102.6646,16810.0
2020-01-17 15:40:00,124.4,124.45,124.35,124.45,15587.0,102.6728,102.7141,102.6315,102.7141,15587.0
2020-01-17 15:45:00,124.45,124.45,124.29,124.33,14599.0,102.7141,102.7141,102.582,102.615,14599.0
2020-01-17 15:50:00,124.33,124.39,124.3,124.39,32880.0,102.615,102.6646,102.5903,102.6646,32880.0
2020-01-17 15:55:00,124.38,124.5,124.32,124.44,70643.0,102.6563,102.7553,102.6068,102.7058,70643.0
2020-01-21 09:30:00,124.43,124.76,124.29,124.57,35025.0,102.6976,102.9699,102.582,102.8131,35025.0
2020-01-21 09:35:00,124.52,124.58,124.32,124.42,15615.0,102.7719,102.8214,102.6068,102.6893,15615.0
2020-01-21 09:40:00,124.45,124.53,124.11,124.11,8223.0,102.7141,102.7801,102.4335,102.4335,8223.0
2020-01-21 09:45:00,124.14,124.17,123.8,124.04,13234.0,102.4582,102.483,102.1776,102.3757,13234.0
2020-01-21 09:50:00,124.0,124.19,123.99,124.16,7252.0,102.3427,102.4995,102.3344,102.4747,7252.0
2020-01-21 09:55:00,124.16,124.44,124.16,124.34,8485.0,102.4747,102.7058,102.4747,102.6233,8485.0
2020-01-21 10:00:00,124.39,124.67,124.39,124.58,16078.0,102.6646,102.8957,102.6646,102.8214,16078.0
2020-01-21 10:05:00,124.6,124.67,124.4,124.54,15211.0,102.8379,102.8957,102.6728,102.7884,15211.0
2020-01-21 10:10:00,124.56,124.59,124.39,124.46,10441.0,102.8049,102.8296,102.6646,102.7223,10441.0
2020-01-21 10:15:00,124.48,124.48,124.26,124.32,14439.0,102.7388,102.7388,102.5573,102.6068,14439.0
2020-01-21 10:20:00,124.35,124.48,124.33,124.4,8429.0,102.6315,102.7388,102.615,102.6728,8429.0
2020-01-21 10:25:00,124.39,124.43,124.36,124.43,11397.0,102.6646,102.6976,102.6398,102.6976,11397.0
2020-01-21 10:30:00,124.4,124.43,124.35,124.38,10545.0,102.6728,102.6976,102.6315,102.6563,10545.0
2020-01-21 10:35:00,124.39,124.49,124.39,124.41,7021.0,102.6646,102.7471,102.6646,102.6811,7021.0
2020-01-21 10:40:00,124.4,124.4,124.31,124.34,3000.0,102.6728,102.6728,102.5985,102.6233,3000.0
2020-01-21 10:45:00,124.37,124.54,124.37,124.5,8245.0,102.6481,102.7884,102.6481,102.7553,8245.0
2020-01-21 10:50:00,124.51,124.68,124.5,124.67,5550.0,102.7636,102.9039,102.7553,102.8957,5550.0
2020-01-21 10:55:00,124.65,124.75,124.62,124.69,21625.0,102.8791,102.9617,102.8544,102.9122,21625.0
2020-01-21 11:00:00,124.69,124.89,124.69,124.83,8695.0,102.9122,103.0772,102.9122,103.0277,8695.0
2020-01-21 11:05:00,124.83,124.91,124.75,124.87,7952.0,103.0277,103.0937,102.9617,103.0607,7952.0
2020-01-21 11:10:00,124.9,125.0,124.81,124.95,12520.0,103.0855,103.168,103.0112,103.1268,12520.0
2020-01-21 11:15:00,124.96,125.07,124.81,125.04,17565.0,103.135,103.2258,103.0112,103.201,17565.0
2020-01-21 11:20:00,125.05,125.2,125.01,125.01,6013.0,103.2093,103.3331,103.1763,103.1763,6013.0
2020-01-21 11:25:00,125.04,125.09,124.95,125.0,8087.0,103.201,103.2423,103.1268,103.168,8087.0
2020-01-21 11:30:00,124.99,125.08,124.95,125.03,7112.0,103.1598,103.234,103.1268,103.1928,7112.0
2020-01-21 11:35:00,125.02,125.04,124.95,125.0,9495.0,103.1845,103.201,103.1268,103.168,9495.0
2020-01-21 11:40:00,124.98,125.07,124.91,125.07,8217.0,103.1515,103.2258,103.0937,103.2258,8217.0
2020-01-21 11:45:00,125.08,125.14,125.04,125.07,6923.0,103.234,103.2836,103.201,103.2258,6923.0
2020-01-21 11:50:00,125.07,125.07,124.92,125.0,7654.0,103.2258,103.2258,103.102,103.168,7654.0
2020-01-21 11:55:00,124.99,125.04,124.97,124.98,4443.0,103.1598,103.201,103.1433,103.1515,4443.0
2020-01-21 12:00:00,125.01,125.01,124.85,124.98,5200.0,103.1763,103.1763,103.0442,103.1515,5200.0
2020-01-21 12:05:00,124.99,125.01,124.94,124.96,3672.0,103.1598,103.1763,103.1185,103.135,3672.0
2020-01-21 12:10:00,124.95,124.97,124.9,124.92,3663.0,103.1268,103.1433,103.0855,103.102,3663.0
2020-01-21 12:15:00,124.93,124.98,124.93,124.97,3000.0,103.1102,103.1515,103.1102,103.1433,3000.0
2020-01-21 12:20:00,124.96,124.99,124.93,124.97,5000.0,103.135,103.1598,103.1102,103.1433,5000.0
2020-01-21 12:25:00,124.97,125.01,124.93,124.99,4200.0,103.1433,103.1763,103.1102,103.1598,4200.0
2020-01-21 12:30:00,125.0,125.12,125.0,125.12,4665.0,103.168,103.2671,103.168,103.2671,4665.0
2020-01-21 12:35:00,125.1,125.12,125.03,125.06,6480.0,103.2506,103.2671,103.1928,103.2175,6480.0
2020-01-21 12:40:00,125.07,125.09,125.05,125.08,4467.0,103.2258,103.2423,103.2093,103.234,4467.0
2020-01-21 12:45:00,125.07,125.1,125.06,125.09,6376.0,103.2258,103.2506,103.2175,103.2423,6376.0
2020-01-21 12:50:00,125.08,125.15,125.04,125.15,3658.0,103.234,103.2918,103.201,103.2918,3658.0
2020-01-21 12:55:00,125.15,125.24,125.12,125.17,6229.0,103.2918,103.3661,103.2671,103.3083,6229.0
2020-01-21 13:00:00,125.15,125.17,125.08,125.12,4466.0,103.2918,103.3083,103.234,103.2671,4466.0
2020-01-21 13:05:00,125.14,125.15,125.05,125.12,4446.0,103.2836,103.2918,103.2093,103.2671,4446.0
2020-01-21 13:10:00,125.11,125.18,125.1,125.17,4088.0,103.2588,103.3166,103.2506,103.3083,4088.0
2020-01-21 13:15:00,125.14,125.2,125.1,125.16,6596.0,103.2836,103.3331,103.2506,103.3001,6596.0
2020-01-21 13:20:00,125.15,125.16,125.09,125.1,4030.0,103.2918,103.3001,103.2423,103.2506,4030.0
2020-01-21 13:25:00,125.11,125.19,125.11,125.18,6798.0,103.2588,103.3248,103.2588,103.3166,6798.0
2020-01-21 13:30:00,125.17,125.27,125.16,125.21,11827.0,103.3083,103.3909,103.3001,103.3413,11827.0
2020-01-21 13:35:00,125.24,125.29,125.22,125.24,6171.0,103.3661,103.4074,103.3496,103.3661,6171.0
2020-01-21 13:40:00,125.23,125.26,125.19,125.25,7914.0,103.3578,103.3826,103.3248,103.3744,7914.0
2020-01-21 13:45:00,125.25,125.27,125.06,125.22,17633.0,103.3744,103.3909,103.2175,103.3496,17633.0
2020-01-21 13:50:00,125.23,125.27,125.2,125.2,6503.0,103.3578,103.3909,103.3331,103.3331,6503.0
2020-01-21 13:55:00,125.21,125.27,125.19,125.26,4252.0,103.3413,103.3909,103.3248,103.3826,4252.0
2020-01-21 14:00:00,125.28,125.34,125.16,125.32,9683.0,103.3991,103.4486,103.3001,103.4321,9683.0
2020-01-21 14:05:00,125.32,125.42,125.27,125.4,6416.0,103.4321,103.5147,103.3909,103.4982,6416.0
2020-01-21 14:10:00,125.41,125.46,125.38,125.45,6873.0,103.5064,103.5477,103.4816,103.5394,6873.0
2020-01-21 14:15:00,125.45,125.47,125.38,125.42,6434.0,103.5394,103.5559,103.4816,103.5147,6434.0
2020-01-21 14:20:00,125.42,125.43,125.36,125.43,4214.0,103.5147,103.5229,103.4651,103.5229,4214.0
2020-01-21 14:25:00,125.42,125.55,125.42,125.55,8732.0,103.5147,103.622,103.5147,103.622,8732.0
2020-01-21 14:30:00,125.55,125.59,125.51,125.57,5225.0,103.622,103.655,103.5889,103.6385,5225.0
2020-01-21 14:35:00,125.55,125.57,125.47,125.57,6325.0,103.622,103.6385,103.5559,103.6385,6325.0
2020-01-21 14:40:00,125.56,125.61,125.54,125.61,3502.0,103.6302,103.6715,103.6137,103.6715,3502.0
2020-01-21 14:45:00,125.6,125.6,125.54,125.59,4347.0,103.6632,103.6632,103.6137,103.655,4347.0
2020-01-21 14:50:00,125.58,125.58,125.52,125.57,4604.0,103.6467,103.6467,103.5972,103.6385,4604.0
2020-01-21 14:55:00,125.56,125.57,125.52,125.56,4761.0,103.6302,103.6385,103.5972,103.6302,4761.0
2020-01-21 15:00:00,125.53,125.6,125.46,125.51,5922.0,103.6055,103.6632,103.5477,103.5889,5922.0
2020-01-21 15:05:00,125.52,125.54,125.44,125.54,5680.0,103.5972,103.6137,103.5312,103.6137,5680.0
2020-01-21 15:10:00,125.53,125.56,125.5,125.52,6893.0,103.6055,103.6302,103.5807,103.5972,6893.0
2020-01-21 15:15:00,125.52,125.55,125.48,125.5,6925.0,103.5972,103.622,103.5642,103.5807,6925.0
2020-01-21 15:20:00,125.51,125.51,125.41,125.48,6308.0,103.5889,103.5889,103.5064,103.5642,6308.0
2020-01-21 15:25:00,125.5,125.5,125.42,125.48,10415.0,103.5807,103.5807,103.5147,103.5642,10415.0
2020-01-21 15:30:00,125.47,125.52,125.45,125.47,8801.0,103.5559,103.5972,103.5394,103.5559,8801.0
2020-01-21 15:35:00,125.48,125.6,125.46,125.54,8096.0,103.5642,103.6632,103.5477,103.6137,8096.0
2020-01-21 15:40:00,125.53,125.63,125.42,125.63,11981.0,103.6055,103.688,103.5147,103.688,11981.0
2020-01-21 15:45:00,125.63,125.64,125.52,125.53,14309.0,103.688,103.6962,103.5972,103.6055,14309.0
2020-01-21 15:50:00,125.52,125.66,125.51,125.65,27738.0,103.5972,103.7127,103.5889,103.7045,27738.0
2020-01-21 15:55:00,125.64,125.81,125.62,125.73,64882.0,103.6962,103.8365,103.6797,103.7705,64882.0
2020-01-22 09:30:00,126.1,126.95,126.1,126.29,49834.0,104.0759,104.7774,104.0759,104.2327,49834.0
2020-01-22 09:35:00,126.26,126.53,126.25,126.38,15079.0,104.208,104.4308,104.1997,104.307,15079.0
2020-01-22 09:40:00,126.46,126.5,126.33,126.38,12323.0,104.373,104.406,104.2657,104.307,12323.0
2020-01-22 09:45:00,126.42,126.47,126.15,126.42,21318.0,104.34,104.3813,104.1172,104.34,21318.0
2020-01-22 09:50:00,126.44,126.61,126.39,126.48,13248.0,104.3565,104.4968,104.3152,104.3895,13248.0
2020-01-22 09:55:00,126.49,126.68,126.31,126.68,17099.0,104.3978,104.5546,104.2492,104.5546,17099.0
2020-01-22 10:00:00,126.67,126.87,126.61,126.7,16439.0,104.5463,104.7114,104.4968,104.5711,16439.0
2020-01-22 10:05:00,126.75,126.79,126.52,126.55,14589.0,104.6124,104.6454,104.4225,104.4473,14589.0
2020-01-22 10:10:00,126.54,126.62,126.46,126.52,18591.0,104.439,104.5051,104.373,104.4225,18591.0
2020-01-22 10:15:00,126.52,126.67,126.5,126.61,14705.0,104.4225,104.5463,104.406,104.4968,14705.0
2020-01-22 10:20:00,126.66,126.71,126.58,126.69,3726.0,104.5381,104.5794,104.4721,104.5629,3726.0
2020-01-22 10:25:00,126.7,126.7,126.56,126.63,6039.0,104.5711,104.5711,104.4556,104.5133,6039.0
2020-01-22 10:30:00,126.64,126.8,126.64,126.77,14528.0,104.5216,104.6536,104.5216,104.6289,14528.0
2020-01-22 10:35:00,126.75,126.98,126.55,126.98,38533.0,104.6124,104.8022,104.4473,104.8022,38533.0
2020-01-22 10:40:00,126.97,127.17,126.84,126.88,17585.0,104.7939,104.959,104.6867,104.7197,17585.0
2020-01-22 10:45:00,126.84,127.0,126.76,126.93,20053.0,104.6867,104.8187,104.6206,104.7609,20053.0
2020-01-22 10:50:00,126.92,126.97,126.87,126.89,9828.0,104.7527,104.7939,104.7114,104.7279,9828.0
2020-01-22 10:55:00,126.89,126.96,126.88,126.92,12025.0,104.7279,104.7857,104.7197,104.7527,12025.0
2020-01-22 11:00:00,126.94,127.02,126.88,126.93,10989.0,104.7692,104.8352,104.7197,104.7609,10989.0
2020-01-22 11:05:00,126.92,127.08,126.9,127.01,17785.0,104.7527,104.8847,104.7362,104.827,17785.0
2020-01-22 11:10:00,127.02,127.1,126.96,126.99,6576.0,104.8352,104.9012,104.7857,104.8105,6576.0
2020-01-22 11:15:00,126.97,127.04,126.87,126.87,10214.0,104.7939,104.8517,104.7114,104.7114,10214.0
2020-01-22 11:20:00,126.88,127.03,126.79,126.95,37780.0,104.7197,104.8435,104.6454,104.7774,37780.0
2020-01-22 11:25:00,126.95,126.98,126.79,126.82,9446.0,104.7774,104.8022,104.6454,104.6701,9446.0
2020-01-22 11:30:00,126.86,126.96,126.82,126.83,15170.0,104.7032,104.7857,104.6701,104.6784,15170.0
2020-01-22 11:35:00,126.86,126.99,126.57,126.75,55461.0,104.7032,104.8105,104.4638,104.6124,55461.0
2020-01-22 11:40:00,126.75,126.82,126.59,126.69,24827.0,104.6124,104.6701,104.4803,104.5629,24827.0
2020-01-22 11:45:00,126.69,126.72,126.56,126.62,25347.0,104.5629,104.5876,104.4556,104.5051,25347.0
2020-01-22 11:50:00,126.62,126.62,126.43,126.55,14076.0,104.5051,104.5051,104.3483,104.4473,14076.0
2020-01-22 11:55:00,126.56,126.59,126.42,126.49,20277.0,104.4556,104.4803,104.34,104.3978,20277.0
2020-01-22 12:00:00,126.5,126.57,126.46,126.52,29224.0,104.406,104.4638,104.373,104.4225,29224.0
2020-01-22 12:05:00,126.52,126.54,126.45,126.54,19686.0,104.4225,104.439,104.3648,104.439,19686.0
2020-01-22 12:10:00,126.55,126.59,126.51,126.58,8809.0,104.4473,104.4803,104.4143,104.4721,8809.0
2020-01-22 12:15:00,126.59,126.65,126.55,126.57,5539.0,104.4803,104.5298,104.4473,104.4638,5539.0
2020-01-22 12:20:00,126.57,126.64,126.55,126.64,10731.0,104.4638,104.5216,104.4473,104.5216,10731.0
2020-01-22 12:25:00,126.63,126.65,126.34,126.39,13535.0,104.5133,104.5298,104.274,104.3152,13535.0
2020-01-22 12:30:00,126.38,126.56,126.33,126.52,16526.0,104.307,104.4556,104.2657,104.4225,16526.0
2020-01-22 12:35:00,126.48,126.5,126.42,126.42,1600.0,104.3895,104.406,104.34,104.34,1600.0
2020-01-22 12:40:00,126.33,126.37,126.2,126.2,4003.0,104.2657,104.2987,104.1584,104.1584,4003.0
2020-01-22 12:45:00,126.23,126.25,126.13,126.17,4300.0,104.1832,104.1997,104.1007,104.1337,4300.0
2020-01-22 12:50:00,126.15,126.37,126.13,126.37,9928.0,104.1172,104.2987,104.1007,104.2987,9928.0
2020-01-22 12:55:00,126.35,126.36,126.3,126.34,5269.0,104.2822,104.2905,104.241,104.274,5269.0
2020-01-22 13:00:00,126.34,126.57,126.34,126.54,8861.0,104.274,104.4638,104.274,104.439,8861.0
2020-01-22 13:05:00,126.5,126.53,126.36,126.37,7426.0,104.406,104.4308,104.2905,104.2987,7426.0
2020-01-22 13:10:00,126.32,126.47,126.22,126.45,15787.0,104.2575,104.3813,104.1749,104.3648,15787.0
2020-01-22 13:15:00,126.41,126.41,126.28,126.32,2608.0,104.3318,104.3318,104.2245,104.2575,2608.0
2020-01-22 13:20:00,126.33,126.41,126.26,126.27,4570.0,104.2657,104.3318,104.208,104.2162,4570.0
2020-01-22 13:25:00,126.27,126.32,126.15,126.19,10327.0,104.2162,104.2575,104.1172,104.1502,10327.0
2020-01-22 13:30:00,126.16,126.18,125.95,125.95,3599.0,104.1254,104.1419,103.9521,103.9521,3599.0
2020-01-22 13:35:00,125.93,126.06,125.93,126.02,2950.0,103.9356,104.0429,103.9356,104.0099,2950.0
2020-01-22 13:40:00,126.03,126.1,125.96,126.0,6200.0,104.0181,104.0759,103.9603,103.9934,6200.0
2020-01-22 13:45:00,126.02,126.2,126.02,126.05,15615.0,104.0099,104.1584,104.0099,104.0346,15615.0
2020-01-22 13:50:00,126.03,126.04,125.95,125.95,5568.0,104.0181,104.0264,103.9521,103.9521,5568.0
2020-01-22 13:55:00,125.95,126.03,125.87,125.87,4841.0,103.9521,104.0181,103.8861,103.8861,4841.0
2020-01-22 14:00:00,125.82,126.0,125.82,125.93,3204.0,103.8448,103.9934,103.8448,103.9356,3204.0
2020-01-22 14:05:00,125.95,125.99,125.91,125.92,2851.0,103.9521,103.9851,103.9191,103.9273,2851.0
2020-01-22 14:10:00,125.92,125.92,125.85,125.88,3153.0,103.9273,103.9273,103.8696,103.8943,3153.0
2020-01-22 14:15:00,125.81,126.1,125.81,125.97,17914.0,103.8365,104.0759,103.8365,103.9686,17914.0
2020-01-22 14:20:00,126.02,126.07,125.94,126.04,2727.0,104.0099,104.0511,103.9438,104.0264,2727.0
2020-01-22 14:25:00,126.02,126.02,125.95,125.99,2003.0,104.0099,104.0099,103.9521,103.9851,2003.0
2020-01-22 14:30:00,125.99,126.01,125.93,126.01,2058.0,103.9851,104.0016,103.9356,104.0016,2058.0
2020-01-22 14:35:00,126.01,126.26,125.97,126.15,14848.0,104.0016,104.208,103.9686,104.1172,14848.0
2020-01-22 14:40:00,126.13,126.15,126.07,126.12,5972.0,104.1007,104.1172,104.0511,104.0924,5972.0
2020-01-22 14:45:00,126.12,126.15,126.08,126.12,3142.0,104.0924,104.1172,104.0594,104.0924,3142.0
2020-01-22 14:50:00,126.08,126.34,126.08,126.25,8000.0,104.0594,104.274,104.0594,104.1997,8000.0
2020-01-22 14:55:00,126.27,126.44,126.27,126.44,9126.0,104.2162,104.3565,104.2162,104.3565,9126.0
2020-01-22 15:00:00,126.42,126.42,126.26,126.27,12664.0,104.34,104.34,104.208,104.2162,12664.0
2020-01-22 15:05:00,126.26,126.39,126.23,126.26,7221.0,104.208,104.3152,104.1832,104.208,7221.0
2020-01-22 15:10:00,126.27,126.4,126.2,126.26,18083.0,104.2162,104.3235,104.1584,104.208,18083.0
2020-01-22 15:15:00,126.24,126.27,126.09,126.27,16631.0,104.1914,104.2162,104.0676,104.2162,16631.0
2020-01-22 15:20:00,126.27,126.4,126.22,126.27,21067.0,104.2162,104.3235,104.1749,104.2162,21067.0
2020-01-22 15:25:00,126.27,126.33,126.24,126.32,19991.0,104.2162,104.2657,104.1914,104.2575,19991.0
2020-01-22 15:30:00,126.32,126.42,126.31,126.32,22639.0,104.2575,104.34,104.2492,104.2575,22639.0
2020-01-22 15:35:00,126.32,126.46,126.23,126.35,27439.0,104.2575,104.373,104.1832,104.2822,27439.0
2020-01-22 15:40:00,126.33,126.33,126.14,126.17,17902.0,104.2657,104.2657,104.1089,104.1337,17902.0
2020-01-22 15:45:00,126.16,126.25,126.07,126.21,18482.0,104.1254,104.1997,104.0511,104.1667,18482.0
2020-01-22 15:50:00,126.21,126.44,126.15,126.34,35353.0,104.1667,104.3565,104.1172,104.274,35353.0
2020-01-22 15:55:00,126.35,126.48,126.24,126.28,80750.0,104.2822,104.3895,104.1914,104.2245,80750.0
2020-01-23 09:30:00,126.12,126.71,126.05,126.41,55018.0,104.0924,104.5794,104.0346,104.3318,55018.0
2020-01-23 09:35:00,126.41,126.98,126.37,126.69,24580.0,104.3318,104.8022,104.2987,104.5629,24580.0
2020-01-23 09:40:00,126.73,127.15,126.73,126.92,12571.0,104.5959,104.9425,104.5959,104.7527,12571.0
2020-01-23 09:45:00,126.92,127.11,126.87,126.99,12088.0,104.7527,104.9095,104.7114,104.8105,12088.0
2020-01-23 09:50:00,126.98,127.43,126.98,127.29,16220.0,104.8022,105.1736,104.8022,105.0581,16220.0
2020-01-23 09:55:00,127.32,127.36,127.25,127.28,9583.0,105.0828,105.1158,105.025,105.0498,9583.0
2020-01-23 10:00:00,127.28,127.33,127.11,127.18,15773.0,105.0498,105.0911,104.9095,104.9673,15773.0
2020-01-23 10:05:00,127.19,127.33,127.04,127.13,7485.0,104.9755,105.0911,104.8517,104.926,7485.0
2020-01-23 10:10:00,127.13,127.42,127.12,127.3,7954.0,104.926,105.1654,104.9177,105.0663,7954.0
2020-01-23 10:15:00,127.3,127.4,127.27,127.35,5591.0,105.0663,105.1488,105.0415,105.1076,5591.0
2020-01-23 10:20:00,127.34,127.4,127.29,127.33,16276.0,105.0993,105.1488,105.0581,105.0911,16276.0
2020-01-23 10:25:00,127.3,127.39,127.3,127.35,6518.0,105.0663,105.1406,105.0663,105.1076,6518.0
2020-01-23 10:30:00,127.36,127.44,127.35,127.36,6767.0,105.1158,105.1819,105.1076,105.1158,6767.0
2020-01-23 10:35:00,127.36,127.5,127.31,127.43,11980.0,105.1158,105.2314,105.0746,105.1736,11980.0
2020-01-23 10:40:00,127.4,127.49,127.4,127.49,6200.0,105.1488,105.2231,105.1488,105.2231,6200.0
2020-01-23 10:45:00,127.46,127.52,127.34,127.34,8447.0,105.1984,105.2479,105.0993,105.0993,8447.0
2020-01-23 10:50:00,127.35,127.51,127.33,127.33,15358.0,105.1076,105.2396,105.0911,105.0911,15358.0
2020-01-23 10:55:00,127.31,127.37,127.28,127.3,6693.0,105.0746,105.1241,105.0498,105.0663,6693.0
2020-01-23 11:00:00,127.26,127.29,127.14,127.18,6375.0,105.0333,105.0581,104.9343,104.9673,6375.0
2020-01-23 11:05:00,127.2,127.23,127.17,127.18,3271.0,104.9838,105.0085,104.959,104.9673,3271.0
2020-01-23 11:10:00,127.24,127.38,127.22,127.36,10997.0,105.0168,105.1323,105.0003,105.1158,10997.0
2020-01-23 11:15:00,127.36,127.44,127.34,127.39,1912.0,105.1158,105.1819,105.0993,105.1406,1912.0
2020-01-23 11:20:00,127.38,127.44,127.33,127.42,5356.0,105.1323,105.1819,105.0911,105.1654,5356.0
2020-01-23 11:25:00,127.39,127.42,127.31,127.34,4214.0,105.1406,105.1654,105.0746,105.0993,4214.0
2020-01-23 11:30:00,127.35,127.46,127.29,127.3,6899.0,105.1076,105.1984,105.0581,105.0663,6899.0
2020-01-23 11:35:00,127.32,127.36,127.26,127.33,10546.0,105.0828,105.1158,105.0333,105.0911,10546.0
2020-01-23 11:40:00,127.31,127.35,127.29,127.3,8199.0,105.0746,105.1076,105.0581,105.0663,8199.0
2020-01-23 11:45:00,127.29,127.4,127.2,127.32,9734.0,105.0581,105.1488,104.9838,105.0828,9734.0
2020-01-23 11:50:00,127.32,127.37,127.25,127.37,7391.0,105.0828,105.1241,105.025,105.1241,7391.0
2020-01-23 11:55:00,127.35,127.4,127.27,127.34,6128.0,105.1076,105.1488,105.0415,105.0993,6128.0
2020-01-23 12:00:00,127.37,127.39,127.22,127.22,4811.0,105.1241,105.1406,105.0003,105.0003,4811.0
2020-01-23 12:05:00,127.21,127.23,127.12,127.17,8583.0,104.992,105.0085,104.9177,104.959,8583.0
2020-01-23 12:10:00,127.16,127.21,127.1,127.2,8468.0,104.9508,104.992,104.9012,104.9838,8468.0
2020-01-23 12:15:00,127.2,127.25,127.15,127.22,3838.0,104.9838,105.025,104.9425,105.0003,3838.0
2020-01-23 12:20:00,127.23,127.26,127.2,127.22,5329.0,105.0085,105.0333,104.9838,105.0003,5329.0
2020-01-23 12:25:00,127.22,127.26,127.21,127.26,2926.0,105.0003,105.0333,104.992,105.0333,2926.0
2020-01-23 12:30:00,127.26,127.37,127.24,127.26,16466.0,105.0333,105.1241,105.0168,105.0333,16466.0
2020-01-23 12:35:00,127.22,127.22,127.12,127.16,6299.0,105.0003,105.0003,104.9177,104.9508,6299.0
2020-01-23 12:40:00,127.14,127.28,127.14,127.24,5426.0,104.9343,105.0498,104.9343,105.0168,5426.0
2020-01-23 12:45:00,127.23,127.34,127.22,127.34,3938.0,105.0085,105.0993,105.0003,105.0993,3938.0
2020-01-23 12:50:00,127.35,127.35,127.24,127.28,7540.0,105.1076,105.1076,105.0168,105.0498,7540.0
2020-01-23 12:55:00,127.26,127.27,127.09,127.09,3738.0,105.0333,105.0415,104.893,104.893,3738.0
2020-01-23 13:00:00,127.1,127.1,126.91,126.93,3656.0,104.9012,104.9012,104.7444,104.7609,3656.0
2020-01-23 13:05:00,126.94,126.98,126.86,126.86,5689.0,104.7692,104.8022,104.7032,104.7032,5689.0
2020-01-23 13:10:00,126.88,126.93,126.87,126.88,4642.0,104.7197,104.7609,104.7114,104.7197,4642.0
2020-01-23 13:15:00,126.86,126.95,126.83,126.94,2348.0,104.7032,104.7774,104.6784,104.7692,2348.0
2020-01-23 13:20:00,126.95,126.97,126.84,126.94,4557.0,104.7774,104.7939,104.6867,104.7692,4557.0
2020-01-23 13:25:00,126.92,126.94,126.77,126.78,4257.0,104.7527,104.7692,104.6289,104.6371,4257.0
2020-01-23 13:30:00,126.79,126.8,126.7,126.8,4454.0,104.6454,104.6536,104.5711,104.6536,4454.0
2020-01-23 13:35:00,126.78,126.81,126.71,126.71,3813.0,104.6371,104.6619,104.5794,104.5794,3813.0
2020-01-23 13:40:00,126.69,126.76,126.67,126.75,3800.0,104.5629,104.6206,104.5463,104.6124,3800.0
2020-01-23 13:45:00,126.75,126.85,126.75,126.85,6189.0,104.6124,104.6949,104.6124,104.6949,6189.0
2020-01-23 13:50:00,126.84,126.88,126.81,126.83,5022.0,104.6867,104.7197,104.6619,104.6784,5022.0
2020-01-23 13:55:00,126.84,126.88,126.82,126.84,3333.0,104.6867,104.7197,104.6701,104.6867,3333.0
2020-01-23 14:00:00,126.82,126.91,126.81,126.85,6318.0,104.6701,104.7444,104.6619,104.6949,6318.0
2020-01-23 14:05:00,126.85,126.95,126.79,126.93,3116.0,104.6949,104.7774,104.6454,104.7609,3116.0
2020-01-23 14:10:00,126.95,126.96,126.92,126.93,2800.0,104.7774,104.7857,104.7527,104.7609,2800.0
2020-01-23 14:15:00,126.92,126.98,126.83,126.97,9875.0,104.7527,104.8022,104.6784,104.7939,9875.0
2020-01-23 14:20:00,126.97,127.06,126.95,127.03,5580.0,104.7939,104.8682,104.7774,104.8435,5580.0
2020-01-23 14:25:00,126.99,127.01,126.95,127.01,8757.0,104.8105,104.827,104.7774,104.827,8757.0
2020-01-23 14:30:00,127.01,127.02,126.97,127.01,7911.0,104.827,104.8352,104.7939,104.827,7911.0
2020-01-23 14:35:00,127.0,127.07,126.98,127.06,5276.0,104.8187,104.8765,104.8022,104.8682,5276.0
2020-01-23 14:40:00,127.11,127.11,127.02,127.06,5686.0,104.9095,104.9095,104.8352,104.8682,5686.0
2020-01-23 14:45:00,127.04,127.08,127.01,127.07,7487.0,104.8517,104.8847,104.827,104.8765,7487.0
2020-01-23 14:50:00,127.08,127.08,126.96,127.03,7690.0,104.8847,104.8847,104.7857,104.8435,7690.0
2020-01-23 14:55:00,127.04,127.1,127.02,127.1,5352.0,104.8517,104.9012,104.8352,104.9012,5352.0
2020-01-23 15:00:00,127.12,127.16,127.06,127.07,5659.0,104.9177,104.9508,104.8682,104.8765,5659.0
2020-01-23 15:05:00,127.07,127.16,127.02,127.16,5458.0,104.8765,104.9508,104.8352,104.9508,5458.0
2020-01-23 15:10:00,127.15,127.18,127.07,127.1,7799.0,104.9425,104.9673,104.8765,104.9012,7799.0
2020-01-23 15:15:00,127.1,127.1,127.03,127.05,7806.0,104.9012,104.9012,104.8435,104.86,7806.0
2020-01-23 15:20:00,127.06,127.18,127.05,127.16,15882.0,104.8682,104.9673,104.86,104.9508,15882.0
2020-01-23 15:25:00,127.15,127.18,127.11,127.17,9331.0,104.9425,104.9673,104.9095,104.959,9331.0
2020-01-23 15:30:00,127.16,127.24,127.13,127.2,14109.0,104.9508,105.0168,104.926,104.9838,14109.0
2020-01-23 15:35:00,127.19,127.22,127.17,127.22,13252.0,104.9755,105.0003,104.959,105.0003,13252.0
2020-01-23 15:40:00,127.22,127.31,127.19,127.25,12278.0,105.0003,105.0746,104.9755,105.025,12278.0
2020-01-23 15:45:00,127.25,127.31,127.23,127.31,15206.0,105.025,105.0746,105.0085,105.0746,15206.0
2020-01-23 15:50:00,127.28,127.28,127.16,127.23,40835.0,105.0498,105.0498,104.9508,105.0085,40835.0
2020-01-23 15:55:00,127.24,127.25,127.07,127.1,74650.0,105.0168,105.025,104.8765,104.9012,74650.0
2020-01-24 09:30:00,127.44,127.64,127.38,127.54,25682.0,105.1819,105.3469,105.1323,105.2644,25682.0
2020-01-24 09:35:00,127.5,127.61,127.42,127.51,11761.0,105.2314,105.3222,105.1654,105.2396,11761.0
2020-01-24 09:40:00,127.5,127.68,127.41,127.61,5263.0,105.2314,105.3799,105.1571,105.3222,5263.0
2020-01-24 09:45:00,127.61,127.93,127.58,127.93,6168.0,105.3222,105.5863,105.2974,105.5863,6168.0
2020-01-24 09:50:00,128.0,128.19,127.98,128.03,20355.0,105.6441,105.8009,105.6275,105.6688,20355.0
2020-01-24 09:55:00,128.01,128.33,128.0,128.31,21636.0,105.6523,105.9164,105.6441,105.8999,21636.0
2020-01-24 10:00:00,128.32,128.62,128.24,128.62,21867.0,105.9082,106.1558,105.8421,106.1558,21867.0
2020-01-24 10:05:00,128.57,128.73,128.48,128.7,21797.0,106.1145,106.2466,106.0402,106.2218,21797.0
2020-01-24 10:10:00,128.7,128.98,128.62,128.97,28958.0,106.2218,106.4529,106.1558,106.4446,28958.0
2020-01-24 10:15:00,128.95,129.16,128.8,128.8,34947.0,106.4281,106.6015,106.3043,106.3043,34947.0
2020-01-24 10:20:00,128.8,128.8,128.44,128.45,15891.0,106.3043,106.3043,106.0072,106.0155,15891.0
2020-01-24 10:25:00,128.45,128.55,128.39,128.42,28673.0,106.0155,106.098,105.9659,105.9907,28673.0
2020-01-24 10:30:00,128.46,128.46,128.2,128.35,5695.0,106.0237,106.0237,105.8091,105.9329,5695.0
2020-01-24 10:35:00,128.37,128.48,128.36,128.4,20823.0,105.9494,106.0402,105.9412,105.9742,20823.0
2020-01-24 10:40:00,128.38,128.4,128.27,128.4,9130.0,105.9577,105.9742,105.8669,105.9742,9130.0
2020-01-24 10:45:00,128.41,128.41,128.17,128.17,6037.0,105.9824,105.9824,105.7844,105.7844,6037.0
2020-01-24 10:50:00,128.21,128.21,127.86,127.95,6140.0,105.8174,105.8174,105.5285,105.6028,6140.0
2020-01-24 10:55:00,128.01,128.07,127.97,128.0,15008.0,105.6523,105.7018,105.6193,105.6441,15008.0
2020-01-24 11:00:00,128.02,128.13,127.99,128.09,25327.0,105.6606,105.7513,105.6358,105.7183,25327.0
2020-01-24 11:05:00,128.12,128.17,128.02,128.02,8210.0,105.7431,105.7844,105.6606,105.6606,8210.0
2020-01-24 11:10:00,128.03,128.08,127.93,127.94,28841.0,105.6688,105.7101,105.5863,105.5945,28841.0
2020-01-24 11:15:00,127.95,127.97,127.88,127.93,15885.0,105.6028,105.6193,105.545,105.5863,15885.0
2020-01-24 11:20:00,127.92,128.06,127.89,127.9,6448.0,105.578,105.6936,105.5533,105.5615,6448.0
2020-01-24 11:25:00,127.91,127.97,127.86,127.96,10244.0,105.5698,105.6193,105.5285,105.611,10244.0
2020-01-24 11:30:00,127.97,128.05,127.94,127.94,5902.0,105.6193,105.6853,105.5945,105.5945,5902.0
2020-01-24 11:35:00,127.91,127.92,127.78,127.79,2924.0,105.5698,105.578,105.4625,105.4707,2924.0
2020-01-24 11:40:00,127.77,127.77,127.58,127.7,6126.0,105.4542,105.4542,105.2974,105.3964,6126.0
2020-01-24 11:45:00,127.7,127.8,127.69,127.72,3466.0,105.3964,105.479,105.3882,105.413,3466.0
2020-01-24 11:50:00,127.71,127.72,127.58,127.6,30111.0,105.4047,105.413,105.2974,105.3139,30111.0
2020-01-24 11:55:00,127.6,127.61,127.48,127.48,32254.0,105.3139,105.3222,105.2149,105.2149,32254.0
2020-01-24 12:00:00,127.49,127.53,127.39,127.42,5180.0,105.2231,105.2561,105.1406,105.1654,5180.0
2020-01-24 12:05:00,127.4,127.43,127.33,127.39,4906.0,105.1488,105.1736,105.0911,105.1406,4906.0
2020-01-24 12:10:00,127.37,127.39,127.21,127.26,5493.0,105.1241,105.1406,104.992,105.0333,5493.0
2020-01-24 12:15:00,127.24,127.26,126.97,127.01,6814.0,105.0168,105.0333,104.7939,104.827,6814.0
2020-01-24 12:20:00,127.0,127.21,127.0,127.21,4890.0,104.8187,104.992,104.8187,104.992,4890.0
2020-01-24 12:25:00,127.23,127.32,127.19,127.32,10756.0,105.0085,105.0828,104.9755,105.0828,10756.0
2020-01-24 12:30:00,127.31,127.38,127.26,127.35,11267.0,105.0746,105.1323,105.0333,105.1076,11267.0
2020-01-24 12:35:00,127.36,127.52,127.36,127.45,13930.0,105.1158,105.2479,105.1158,105.1901,13930.0
2020-01-24 12:40:00,127.47,127.61,127.45,127.56,8728.0,105.2066,105.3222,105.1901,105.2809,8728.0
2020-01-24 12:45:00,127.57,127.68,127.49,127.65,10580.0,105.2892,105.3799,105.2231,105.3552,10580.0
2020-01-24 12:50:00,127.63,127.98,127.63,127.91,12700.0,105.3387,105.6275,105.3387,105.5698,12700.0
2020-01-24 12:55:00,127.9,127.91,127.85,127.91,4724.0,105.5615,105.5698,105.5202,105.5698,4724.0
2020-01-24 13:00:00,127.94,127.95,127.87,127.88,13401.0,105.5945,105.6028,105.5368,105.545,13401.0
2020-01-24 13:05:00,127.88,127.91,127.72,127.84,13524.0,105.545,105.5698,105.413,105.512,13524.0
2020-01-24 13:10:00,127.83,127.84,127.65,127.65,8214.0,105.5037,105.512,105.3552,105.3552,8214.0
2020-01-24 13:15:00,127.64,127.68,127.57,127.62,8320.0,105.3469,105.3799,105.2892,105.3304,8320.0
2020-01-24 13:20:00,127.6,127.64,127.53,127.63,3054.0,105.3139,105.3469,105.2561,105.3387,3054.0
2020-01-24 13:25:00,127.63,127.68,127.59,127.64,7452.0,105.3387,105.3799,105.3057,105.3469,7452.0
2020-01-24 13:30:00,127.64,127.69,127.62,127.68,7789.0,105.3469,105.3882,105.3304,105.3799,7789.0
2020-01-24 13:35:00,127.69,127.77,127.68,127.77,5516.0,105.3882,105.4542,105.3799,105.4542,5516.0
2020-01-24 13:40:00,127.73,127.73,127.64,127.72,6262.0,105.4212,105.4212,105.3469,105.413,6262.0
2020-01-24 13:45:00,127.71,127.73,127.56,127.56,6190.0,105.4047,105.4212,105.2809,105.2809,6190.0
2020-01-24 13:50:00,127.57,127.67,127.55,127.67,10352.0,105.2892,105.3717,105.2726,105.3717,10352.0
2020-01-24 13:55:00,127.66,127.76,127.62,127.75,3744.0,105.3634,105.446,105.3304,105.4377,3744.0
2020-01-24 14:00:00,127.73,127.76,127.67,127.7,18265.0,105.4212,105.446,105.3717,105.3964,18265.0
2020-01-24 14:05:00,127.72,127.81,127.71,127.8,4173.0,105.413,105.4872,105.4047,105.479,4173.0
2020-01-24 14:10:00,127.76,127.79,127.56,127.58,2841.0,105.446,105.4707,105.2809,105.2974,2841.0
2020-01-24 14:15:00,127.57,127.64,127.54,127.63,6223.0,105.2892,105.3469,105.2644,105.3387,6223.0
2020-01-24 14:20:00,127.63,127.63,127.49,127.53,5931.0,105.3387,105.3387,105.2231,105.2561,5931.0
2020-01-24 14:25:00,127.52,127.59,127.39,127.39,14684.0,105.2479,105.3057,105.1406,105.1406,14684.0
2020-01-24 14:30:00,127.38,127.59,127.37,127.55,7458.0,105.1323,105.3057,105.1241,105.2726,7458.0
2020-01-24 14:35:00,127.52,127.56,127.44,127.56,7234.0,105.2479,105.2809,105.1819,105.2809,7234.0
2020-01-24 14:40:00,127.57,127.6,127.49,127.6,5302.0,105.2892,105.3139,105.2231,105.3139,5302.0
2020-01-24 14:45:00,127.59,127.7,127.59,127.7,7127.0,105.3057,105.3964,105.3057,105.3964,7127.0
2020-01-24 14:50:00,127.71,127.8,127.69,127.77,4808.0,105.4047,105.479,105.3882,105.4542,4808.0
2020-01-24 14:55:00,127.76,127.87,127.75,127.87,5500.0,105.446,105.5368,105.4377,105.5368,5500.0
2020-01-24 15:00:00,127.87,128.04,127.84,127.96,7140.0,105.5368,105.6771,105.512,105.611,7140.0
2020-01-24 15:05:00,127.96,128.04,127.89,128.03,6017.0,105.611,105.6771,105.5533,105.6688,6017.0
2020-01-24 15:10:00,128.04,128.09,127.97,128.05,3930.0,105.6771,105.7183,105.6193,105.6853,3930.0
2020-01-24 15:15:00,128.09,128.18,128.04,128.16,9747.0,105.7183,105.7926,105.6771,105.7761,9747.0
2020-01-24 15:20:00,128.14,128.22,128.07,128.15,9256.0,105.7596,105.8256,105.7018,105.7679,9256.0
2020-01-24 15:25:00,128.13,128.13,128.0,128.08,11978.0,105.7513,105.7513,105.6441,105.7101,11978.0
2020-01-24 15:30:00,128.08,128.09,127.85,127.94,20800.0,105.7101,105.7183,105.5202,105.5945,20800.0
2020-01-24 15:35:00,127.95,128.09,127.88,127.91,20312.0,105.6028,105.7183,105.545,105.5698,20312.0
2020-01-24 15:40:00,127.93,127.98,127.87,127.94,16173.0,105.5863,105.6275,105.5368,105.5945,16173.0
2020-01-24 15:45:00,127.93,128.08,127.93,128.02,26665.0,105.5863,105.7101,105.5863,105.6606,26665.0
2020-01-24 15:50:00,128.0,128.34,127.92,128.31,36780.0,105.6441,105.9247,105.578,105.8999,36780.0
2020-01-24 15:55:00,128.32,128.35,128.2,128.25,65877.0,105.9082,105.9329,105.8091,105.8504,65877.0
2020-01-27 09:30:00,127.52,128.44,127.52,128.14,46188.0,105.2479,106.0072,105.2479,105.7596,46188.0
2020-01-27 09:35:00,128.13,128.17,127.84,127.88,11673.0,105.7513,105.7844,105.512,105.545,11673.0
2020-01-27 09:40:00,127.82,128.12,127.8,127.99,25202.0,105.4955,105.7431,105.479,105.6358,25202.0
2020-01-27 09:45:00,127.96,128.07,127.78,127.92,12897.0,105.611,105.7018,105.4625,105.578,12897.0
2020-01-27 09:50:00,127.84,128.07,127.79,127.98,8153.0,105.512,105.7018,105.4707,105.6275,8153.0
2020-01-27 09:55:00,127.97,128.02,127.8,127.86,17236.0,105.6193,105.6606,105.479,105.5285,17236.0
2020-01-27 10:00:00,127.87,127.93,127.66,127.66,9717.0,105.5368,105.5863,105.3634,105.3634,9717.0
2020-01-27 10:05:00,127.67,127.97,127.67,127.9,48635.0,105.3717,105.6193,105.3717,105.5615,48635.0
2020-01-27 10:10:00,127.92,127.96,127.81,127.91,23460.0,105.578,105.611,105.4872,105.5698,23460.0
2020-01-27 10:15:00,127.91,127.96,127.59,127.72,18176.0,105.5698,105.611,105.3057,105.413,18176.0
2020-01-27 10:20:00,127.67,127.78,127.65,127.7,9737.0,105.3717,105.4625,105.3552,105.3964,9737.0
2020-01-27 10:25:00,127.7,127.73,127.52,127.7,11671.0,105.3964,105.4212,105.2479,105.3964,11671.0
2020-01-27 10:30:00,127.73,127.91,127.66,127.66,12554.0,105.4212,105.5698,105.3634,105.3634,12554.0
2020-01-27 10:35:00,127.63,127.89,127.63,127.85,9085.0,105.3387,105.5533,105.3387,105.5202,9085.0
2020-01-27 10:40:00,127.85,127.95,127.84,127.92,7143.0,105.5202,105.6028,105.512,105.578,7143.0
2020-01-27 10:45:00,127.9,128.06,127.89,128.04,5495.0,105.5615,105.6936,105.5533,105.6771,5495.0
2020-01-27 10:50:00,128.1,128.28,128.08,128.16,17738.0,105.7266,105.8751,105.7101,105.7761,17738.0
2020-01-27 10:55:00,128.12,128.25,128.12,128.25,4561.0,105.7431,105.8504,105.7431,105.8504,4561.0
2020-01-27 11:00:00,128.23,128.5,128.22,128.49,11010.0,105.8339,106.0567,105.8256,106.0485,11010.0
2020-01-27 11:05:00,128.47,128.57,128.21,128.22,8655.0,106.032,106.1145,105.8174,105.8256,8655.0
2020-01-27 11:10:00,128.17,128.25,128.12,128.22,4405.0,105.7844,105.8504,105.7431,105.8256,4405.0
2020-01-27 11:15:00,128.22,128.24,128.05,128.1,4794.0,105.8256,105.8421,105.6853,105.7266,4794.0
2020-01-27 11:20:00,128.09,128.2,128.08,128.16,8443.0,105.7183,105.8091,105.7101,105.7761,8443.0
2020-01-27 11:25:00,128.15,128.31,128.13,128.2,5745.0,105.7679,105.8999,105.7513,105.8091,5745.0
2020-01-27 11:30:00,128.19,128.25,128.12,128.2,6585.0,105.8009,105.8504,105.7431,105.8091,6585.0
2020-01-27 11:35:00,128.23,128.38,128.21,128.29,6902.0,105.8339,105.9577,105.8174,105.8834,6902.0
2020-01-27 11:40:00,128.29,128.37,128.28,128.33,4361.0,105.8834,105.9494,105.8751,105.9164,4361.0
2020-01-27 11:45:00,128.29,128.44,128.27,128.41,5427.0,105.8834,106.0072,105.8669,105.9824,5427.0
2020-01-27 11:50:00,128.4,128.51,128.38,128.46,9961.0,105.9742,106.065,105.9577,106.0237,9961.0
2020-01-27 11:55:00,128.46,128.49,128.38,128.47,3172.0,106.0237,106.0485,105.9577,106.032,3172.0
2020-01-27 12:00:00,128.43,128.43,128.23,128.26,4347.0,105.9989,105.9989,105.8339,105.8586,4347.0
2020-01-27 12:05:00,128.24,128.31,128.23,128.28,6112.0,105.8421,105.8999,105.8339,105.8751,6112.0
2020-01-27 12:10:00,128.3,128.38,128.29,128.31,5934.0,105.8917,105.9577,105.8834,105.8999,5934.0
2020-01-27 12:15:00,128.31,128.38,128.31,128.34,5163.0,105.8999,105.9577,105.8999,105.9247,5163.0
2020-01-27 12:20:00,128.37,128.49,128.37,128.48,7533.0,105.9494,106.0485,105.9494,106.0402,7533.0
2020-01-27 12:25:00,128.47,128.49,128.43,128.47,3050.0,106.032,106.0485,105.9989,106.032,3050.0
2020-01-27 12:30:00,128.49,128.63,128.48,128.61,11755.0,106.0485,106.164,106.0402,106.1475,11755.0
2020-01-27 12:35:00,128.62,128.65,128.58,128.58,7187.0,106.1558,106.1805,106.1228,106.1228,7187.0
2020-01-27 12:40:00,128.58,128.69,128.56,128.66,6239.0,106.1228,106.2135,106.1062,106.1888,6239.0
2020-01-27 12:45:00,128.66,128.67,128.6,128.6,5037.0,106.1888,106.197,106.1393,106.1393,5037.0
2020-01-27 12:50:00,128.62,128.63,128.53,128.56,6791.0,106.1558,106.164,106.0815,106.1062,6791.0
2020-01-27 12:55:00,128.55,128.56,128.47,128.53,6217.0,106.098,106.1062,106.032,106.0815,6217.0
2020-01-27 13:00:00,128.52,128.59,128.47,128.57,7370.0,106.0732,106.131,106.032,106.1145,7370.0
2020-01-27 13:05:00,128.56,128.59,128.52,128.55,5569.0,106.1062,106.131,106.0732,106.098,5569.0
2020-01-27 13:10:00,128.55,128.58,128.53,128.57,2513.0,106.098,106.1228,106.0815,106.1145,2513.0
2020-01-27 13:15:00,128.56,128.68,128.56,128.63,5745.0,106.1062,106.2053,106.1062,106.164,5745.0
2020-01-27 13:20:00,128.65,128.68,128.59,128.6,5447.0,106.1805,106.2053,106.131,106.1393,5447.0
2020-01-27 13:25:00,128.6,128.69,128.6,128.69,5300.0,106.1393,106.2135,106.1393,106.2135,5300.0
2020-01-27 13:30:00,128.67,128.69,128.58,128.59,6523.0,106.197,106.2135,106.1228,106.131,6523.0
2020-01-27 13:35:00,128.6,128.69,128.59,128.65,6300.0,106.1393,106.2135,106.131,106.1805,6300.0
2020-01-27 13:40:00,128.65,128.75,128.64,128.73,10521.0,106.1805,106.2631,106.1723,106.2466,10521.0
2020-01-27 13:45:00,128.74,128.77,128.69,128.7,7332.0,106.2548,106.2796,106.2135,106.2218,7332.0
2020-01-27 13:50:00,128.69,128.74,128.65,128.67,5644.0,106.2135,106.2548,106.1805,106.197,5644.0
2020-01-27 13:55:00,128.69,128.73,128.66,128.72,13175.0,106.2135,106.2466,106.1888,106.2383,13175.0
2020-01-27 14:00:00,128.75,128.81,128.68,128.81,13773.0,106.2631,106.3126,106.2053,106.3126,13773.0
2020-01-27 14:05:00,128.78,128.96,128.78,128.96,7287.0,106.2878,106.4364,106.2878,106.4364,7287.0
2020-01-27 14:10:00,128.94,128.95,128.84,128.9,5853.0,106.4199,106.4281,106.3373,106.3869,5853.0
2020-01-27 14:15:00,128.86,128.9,128.83,128.88,3563.0,106.3538,106.3869,106.3291,106.3704,3563.0
2020-01-27 14:20:00,128.86,128.87,128.77,128.82,5416.0,106.3538,106.3621,106.2796,106.3208,5416.0
2020-01-27 14:25:00,128.84,128.96,128.84,128.96,31538.0,106.3373,106.4364,106.3373,106.4364,31538.0
2020-01-27 14:30:00,128.96,128.98,128.89,128.92,12810.0,106.4364,106.4529,106.3786,106.4034,12810.0
2020-01-27 14:35:00,128.92,129.05,128.91,129.02,13882.0,106.4034,106.5107,106.3951,106.4859,13882.0
2020-01-27 14:40:00,129.02,129.06,128.95,129.03,11339.0,106.4859,106.5189,106.4281,106.4942,11339.0
2020-01-27 14:45:00,129.02,129.05,128.97,129.01,12642.0,106.4859,106.5107,106.4446,106.4776,12642.0
2020-01-27 14:50:00,128.98,129.15,128.98,129.13,17269.0,106.4529,106.5932,106.4529,106.5767,17269.0
2020-01-27 14:55:00,129.14,129.33,129.08,129.31,19699.0,106.5849,106.7418,106.5354,106.7253,19699.0
2020-01-27 15:00:00,129.29,129.47,129.27,129.4,17637.0,106.7087,106.8573,106.6922,106.7995,17637.0
2020-01-27 15:05:00,129.4,129.44,129.3,129.3,9972.0,106.7995,106.8325,106.717,106.717,9972.0
2020-01-27 15:10:00,129.28,129.28,129.01,129.01,8875.0,106.7005,106.7005,106.4776,106.4776,8875.0
2020-01-27 15:15:00,129.01,129.14,129.01,129.14,19594.0,106.4776,106.5849,106.4776,106.5849,19594.0
2020-01-27 15:20:00,129.13,129.26,129.13,129.18,12462.0,106.5767,106.684,106.5767,106.618,12462.0
2020-01-27 15:25:00,129.17,129.17,129.08,129.17,9888.0,106.6097,106.6097,106.5354,106.6097,9888.0
2020-01-27 15:30:00,129.16,129.17,128.98,129.03,13369.0,106.6015,106.6097,106.4529,106.4942,13369.0
2020-01-27 15:35:00,129.02,129.07,128.95,129.04,15692.0,106.4859,106.5272,106.4281,106.5024,15692.0
2020-01-27 15:40:00,129.03,129.11,129.0,129.07,11664.0,106.4942,106.5602,106.4694,106.5272,11664.0
2020-01-27 15:45:00,129.06,129.15,128.96,129.01,14604.0,106.5189,106.5932,106.4364,106.4776,14604.0
2020-01-27 15:50:00,129.0,129.06,128.91,129.05,48215.0,106.4694,106.5189,106.3951,106.5107,48215.0
2020-01-27 15:55:00,129.04,129.16,128.97,129.0,71352.0,106.5024,106.6015,106.4446,106.4694,71352.0
2020-01-28 09:30:00,129.13,129.42,129.13,129.37,29532.0,106.5767,106.816,106.5767,106.7748,29532.0
2020-01-28 09:35:00,129.37,129.82,129.35,129.47,26208.0,106.7748,107.1462,106.7583,106.8573,26208.0
2020-01-28 09:40:00,129.52,129.72,129.52,129.72,8450.0,106.8986,107.0636,106.8986,107.0636,8450.0
2020-01-28 09:45:00,129.71,129.95,129.64,129.94,16319.0,107.0554,107.2535,106.9976,107.2452,16319.0
2020-01-28 09:50:00,129.97,129.97,129.7,129.72,12681.0,107.27,107.27,107.0471,107.0636,12681.0
2020-01-28 09:55:00,129.71,129.8,129.6,129.8,13171.0,107.0554,107.1297,106.9646,107.1297,13171.0
2020-01-28 10:00:00,129.85,129.93,129.81,129.83,8082.0,107.1709,107.237,107.1379,107.1544,8082.0
2020-01-28 10:05:00,129.84,130.09,129.84,130.07,27217.0,107.1627,107.369,107.1627,107.3525,27217.0
2020-01-28 10:10:00,130.07,130.14,130.0,130.07,8248.0,107.3525,107.4103,107.2947,107.3525,8248.0
2020-01-28 10:15:00,130.06,130.11,129.93,130.04,11010.0,107.3443,107.3855,107.237,107.3278,11010.0
2020-01-28 10:20:00,130.01,130.1,129.97,130.03,9009.0,107.303,107.3773,107.27,107.3195,9009.0
2020-01-28 10:25:00,130.02,130.21,130.02,130.11,20978.0,107.3112,107.4681,107.3112,107.3855,20978.0
2020-01-28 10:30:00,130.11,130.12,129.76,129.78,7515.0,107.3855,107.3938,107.0967,107.1132,7515.0
2020-01-28 10:35:00,129.77,129.81,129.65,129.67,6070.0,107.1049,107.1379,107.0059,107.0224,6070.0
2020-01-28 10:40:00,129.69,129.74,129.52,129.71,8373.0,107.0389,107.0801,106.8986,107.0554,8373.0
2020-01-28 10:45:00,129.72,129.73,129.38,129.5,16659.0,107.0636,107.0719,106.783,106.8821,16659.0
2020-01-28 10:50:00,129.5,129.71,129.49,129.69,8187.0,106.8821,107.0554,106.8738,107.0389,8187.0
2020-01-28 10:55:00,129.68,129.79,129.68,129.69,5127.0,107.0306,107.1214,107.0306,107.0389,5127.0
2020-01-28 11:00:00,129.71,129.78,129.61,129.78,5792.0,107.0554,107.1132,106.9729,107.1132,5792.0
2020-01-28 11:05:00,129.8,129.92,129.79,129.92,5476.0,107.1297,107.2287,107.1214,107.2287,5476.0
2020-01-28 11:10:00,129.91,130.0,129.82,129.86,5504.0,107.2205,107.2947,107.1462,107.1792,5504.0
2020-01-28 11:15:00,129.86,129.86,129.75,129.75,5547.0,107.1792,107.1792,107.0884,107.0884,5547.0
2020-01-28 11:20:00,129.76,129.83,129.73,129.78,4561.0,107.0967,107.1544,107.0719,107.1132,4561.0
2020-01-28 11:25:00,129.74,129.77,129.69,129.7,7953.0,107.0801,107.1049,107.0389,107.0471,7953.0
2020-01-28 11:30:00,129.7,129.8,129.68,129.77,4991.0,107.0471,107.1297,107.0306,107.1049,4991.0
2020-01-28 11:35:00,129.75,129.84,129.73,129.78,3546.0,107.0884,107.1627,107.0719,107.1132,3546.0
2020-01-28 11:40:00,129.78,129.8,129.66,129.68,5112.0,107.1132,107.1297,107.0141,107.0306,5112.0
2020-01-28 11:45:00,129.69,129.76,129.63,129.69,4369.0,107.0389,107.0967,106.9894,107.0389,4369.0
2020-01-28 11:50:00,129.67,129.72,129.67,129.69,4323.0,107.0224,107.0636,107.0224,107.0389,4323.0
2020-01-28 11:55:00,129.7,129.74,129.56,129.62,5250.0,107.0471,107.0801,106.9316,106.9811,5250.0
2020-01-28 12:00:00,129.62,129.65,129.53,129.57,5092.0,106.9811,107.0059,106.9068,106.9398,5092.0
2020-01-28 12:05:00,129.58,129.6,129.49,129.53,2897.0,106.9481,106.9646,106.8738,106.9068,2897.0
2020-01-28 12:10:00,129.53,129.55,129.49,129.5,4508.0,106.9068,106.9233,106.8738,106.8821,4508.0
2020-01-28 12:15:00,129.5,129.73,129.5,129.73,3145.0,106.8821,107.0719,106.8821,107.0719,3145.0
2020-01-28 12:20:00,129.76,129.77,129.69,129.77,5013.0,107.0967,107.1049,107.0389,107.1049,5013.0
2020-01-28 12:25:00,129.79,129.82,129.73,129.81,6695.0,107.1214,107.1462,107.0719,107.1379,6695.0
2020-01-28 12:30:00,129.81,129.82,129.77,129.81,3046.0,107.1379,107.1462,107.1049,107.1379,3046.0
2020-01-28 12:35:00,129.76,129.77,129.72,129.74,3332.0,107.0967,107.1049,107.0636,107.0801,3332.0
2020-01-28 12:40:00,129.72,129.8,129.7,129.79,3745.0,107.0636,107.1297,107.0471,107.1214,3745.0
2020-01-28 12:45:00,129.78,129.87,129.78,129.87,2094.0,107.1132,107.1874,107.1132,107.1874,2094.0
2020-01-28 12:50:00,129.87,129.91,129.82,129.91,2880.0,107.1874,107.2205,107.1462,107.2205,2880.0
2020-01-28 12:55:00,129.91,129.93,129.87,129.91,3922.0,107.2205,107.237,107.1874,107.2205,3922.0
2020-01-28 13:00:00,129.92,129.92,129.86,129.86,8716.0,107.2287,107.2287,107.1792,107.1792,8716.0
2020-01-28 13:05:00,129.85,129.86,129.79,129.82,3595.0,107.1709,107.1792,107.1214,107.1462,3595.0
2020-01-28 13:10:00,129.82,129.97,129.81,129.97,10427.0,107.1462,107.27,107.1379,107.27,10427.0
2020-01-28 13:15:00,129.97,130.06,129.96,130.06,10074.0,107.27,107.3443,107.2617,107.3443,10074.0
2020-01-28 13:20:00,130.06,130.14,130.06,130.11,6100.0,107.3443,107.4103,107.3443,107.3855,6100.0
2020-01-28 13:25:00,130.1,130.1,129.97,129.99,6675.0,107.3773,107.3773,107.27,107.2865,6675.0
2020-01-28 13:30:00,130.01,130.06,129.92,129.99,6759.0,107.303,107.3443,107.2287,107.2865,6759.0
2020-01-28 13:35:00,130.0,130.03,129.94,129.97,5549.0,107.2947,107.3195,107.2452,107.27,5549.0
2020-01-28 13:40:00,129.98,130.05,129.98,130.03,3163.0,107.2782,107.336,107.2782,107.3195,3163.0
2020-01-28 13:45:00,130.05,130.19,130.05,130.16,7866.0,107.336,107.4516,107.336,107.4268,7866.0
2020-01-28 13:50:00,130.18,130.19,130.12,130.17,13034.0,107.4433,107.4516,107.3938,107.435,13034.0
2020-01-28 13:55:00,130.17,130.19,130.12,130.16,8882.0,107.435,107.4516,107.3938,107.4268,8882.0
2020-01-28 14:00:00,130.15,130.21,130.15,130.19,4032.0,107.4185,107.4681,107.4185,107.4516,4032.0
2020-01-28 14:05:00,130.22,130.23,130.17,130.2,5490.0,107.4763,107.4846,107.435,107.4598,5490.0
2020-01-28 14:10:00,130.22,130.31,130.21,130.28,5532.0,107.4763,107.5506,107.4681,107.5258,5532.0
2020-01-28 14:15:00,130.3,130.3,130.16,130.19,13052.0,107.5423,107.5423,107.4268,107.4516,13052.0
2020-01-28 14:20:00,130.18,130.2,130.08,130.09,18974.0,107.4433,107.4598,107.3608,107.369,18974.0
2020-01-28 14:25:00,130.07,130.11,130.02,130.07,8293.0,107.3525,107.3855,107.3112,107.3525,8293.0
2020-01-28 14:30:00,130.07,130.14,130.05,130.1,20020.0,107.3525,107.4103,107.336,107.3773,20020.0
2020-01-28 14:35:00,130.07,130.11,130.02,130.03,27211.0,107.3525,107.3855,107.3112,107.3195,27211.0
2020-01-28 14:40:00,130.03,130.05,129.96,129.98,12611.0,107.3195,107.336,107.2617,107.2782,12611.0
2020-01-28 14:45:00,129.98,130.03,129.96,129.96,5050.0,107.2782,107.3195,107.2617,107.2617,5050.0
2020-01-28 14:50:00,129.96,129.99,129.83,129.88,17514.0,107.2617,107.2865,107.1544,107.1957,17514.0
2020-01-28 14:55:00,129.87,129.91,129.86,129.89,4117.0,107.1874,107.2205,107.1792,107.204,4117.0
2020-01-28 15:00:00,129.9,129.92,129.82,129.9,14599.0,107.2122,107.2287,107.1462,107.2122,14599.0
2020-01-28 15:05:00,129.9,130.01,129.9,129.98,9609.0,107.2122,107.303,107.2122,107.2782,9609.0
2020-01-28 15:10:00,129.99,130.03,129.94,130.03,12436.0,107.2865,107.3195,107.2452,107.3195,12436.0
2020-01-28 15:15:00,130.02,130.04,129.96,130.03,10118.0,107.3112,107.3278,107.2617,107.3195,10118.0
2020-01-28 15:20:00,130.05,130.05,130.01,130.04,15678.0,107.336,107.336,107.303,107.3278,15678.0
2020-01-28 15:25:00,130.03,130.08,129.98,130.08,13587.0,107.3195,107.3608,107.2782,107.3608,13587.0
2020-01-28 15:30:00,130.06,130.12,129.97,130.03,42369.0,107.3443,107.3938,107.27,107.3195,42369.0
2020-01-28 15:35:00,130.02,130.08,129.79,129.93,42667.0,107.3112,107.3608,107.1214,107.237,42667.0
2020-01-28 15:40:00,129.93,129.95,129.77,129.87,37856.0,107.237,107.2535,107.1049,107.1874,37856.0
2020-01-28 15:45:00,129.87,129.96,129.82,129.93,37717.0,107.1874,107.2617,107.1462,107.237,37717.0
2020-01-28 15:50:00,129.92,129.94,129.85,129.87,87967.0,107.2287,107.2452,107.1709,107.1874,87967.0
2020-01-28 15:55:00,129.88,129.99,129.84,129.85,202797.0,107.1957,107.2865,107.1627,107.1709,202797.0
2020-01-29 09:30:00,130.22,130.44,129.99,130.24,40524.0,107.4763,107.6579,107.2865,107.4928,40524.0
2020-01-29 09:35:00,130.2,130.41,130.01,130.05,7436.0,107.4598,107.6331,107.303,107.336,7436.0
2020-01-29 09:40:00,130.09,130.26,130.01,130.05,9840.0,107.369,107.5093,107.303,107.336,9840.0
2020-01-29 09:45:00,130.03,130.04,129.72,129.93,10722.0,107.3195,107.3278,107.0636,107.237,10722.0
2020-01-29 09:50:00,129.93,130.24,129.9,130.09,154296.0,107.237,107.4928,107.2122,107.369,154296.0
2020-01-29 09:55:00,130.0,130.0,129.72,129.84,42157.0,107.2947,107.2947,107.0636,107.1627,42157.0
2020-01-29 10:00:00,129.81,129.88,129.17,129.24,20912.0,107.1379,107.1957,106.6097,106.6675,20912.0
2020-01-29 10:05:00,129.31,129.52,129.31,129.49,6212.0,106.7253,106.8986,106.7253,106.8738,6212.0
2020-01-29 10:10:00,129.46,129.52,129.34,129.48,6476.0,106.8491,106.8986,106.75,106.8656,6476.0
2020-01-29 10:15:00,129.44,129.5,129.39,129.43,1527.0,106.8325,106.8821,106.7913,106.8243,1527.0
2020-01-29 10:20:00,129.29,129.29,129.06,129.06,4585.0,106.7087,106.7087,106.5189,106.5189,4585.0
2020-01-29 10:25:00,129.06,129.14,128.92,129.04,7761.0,106.5189,106.5849,106.4034,106.5024,7761.0
2020-01-29 10:30:00,129.04,129.12,128.9,128.93,15037.0,106.5024,106.5684,106.3869,106.4116,15037.0
2020-01-29 10:35:00,128.92,128.95,128.73,128.77,5049.0,106.4034,106.4281,106.2466,106.2796,5049.0
2020-01-29 10:40:00,128.75,128.83,128.55,128.83,3950.0,106.2631,106.3291,106.098,106.3291,3950.0
2020-01-29 10:45:00,128.85,128.86,128.74,128.75,6991.0,106.3456,106.3538,106.2548,106.2631,6991.0
2020-01-29 10:50:00,128.77,129.12,128.77,129.03,9792.0,106.2796,106.5684,106.2796,106.4942,9792.0
2020-01-29 10:55:00,129.06,129.18,129.05,129.08,12157.0,106.5189,106.618,106.5107,106.5354,12157.0
2020-01-29 11:00:00,129.04,129.04,128.9,128.95,3767.0,106.5024,106.5024,106.3869,106.4281,3767.0
2020-01-29 11:05:00,128.97,128.98,128.72,128.77,24941.0,106.4446,106.4529,106.2383,106.2796,24941.0
2020-01-29 11:10:00,128.79,128.8,128.55,128.59,5014.0,106.2961,106.3043,106.098,106.131,5014.0
2020-01-29 11:15:00,128.66,128.76,128.66,128.72,3757.0,106.1888,106.2713,106.1888,106.2383,3757.0
2020-01-29 11:20:00,128.78,128.83,128.74,128.81,5067.0,106.2878,106.3291,106.2548,106.3126,5067.0
2020-01-29 11:25:00,128.75,128.8,128.62,128.63,15385.0,106.2631,106.3043,106.1558,106.164,15385.0
2020-01-29 11:30:00,128.65,128.79,128.63,128.77,6979.0,106.1805,106.2961,106.164,106.2796,6979.0
2020-01-29 11:35:00,128.77,128.77,128.66,128.74,5914.0,106.2796,106.2796,106.1888,106.2548,5914.0
2020-01-29 11:40:00,128.72,128.77,128.69,128.75,4895.0,106.2383,106.2796,106.2135,106.2631,4895.0
2020-01-29 11:45:00,128.73,128.74,128.69,128.74,2520.0,106.2466,106.2548,106.2135,106.2548,2520.0
2020-01-29 11:50:00,128.79,128.8,128.65,128.65,6219.0,106.2961,106.3043,106.1805,106.1805,6219.0
2020-01-29 11:55:00,128.67,128.84,128.67,128.84,3149.0,106.197,106.3373,106.197,106.3373,3149.0
2020-01-29 12:00:00,128.83,128.87,128.82,128.85,4050.0,106.3291,106.3621,106.3208,106.3456,4050.0
2020-01-29 12:05:00,128.82,128.86,128.77,128.86,3877.0,106.3208,106.3538,106.2796,106.3538,3877.0
2020-01-29 12:10:00,128.86,128.87,128.8,128.84,3871.0,106.3538,106.3621,106.3043,106.3373,3871.0
2020-01-29 12:15:00,128.83,128.9,128.81,128.81,9209.0,106.3291,106.3869,106.3126,106.3126,9209.0
2020-01-29 12:20:00,128.81,128.83,128.74,128.75,1856.0,106.3126,106.3291,106.2548,106.2631,1856.0
2020-01-29 12:25:00,128.78,128.82,128.74,128.75,2181.0,106.2878,106.3208,106.2548,106.2631,2181.0
2020-01-29 12:30:00,128.75,128.82,128.74,128.78,4753.0,106.2631,106.3208,106.2548,106.2878,4753.0
2020-01-29 12:35:00,128.78,128.79,128.64,128.69,4819.0,106.2878,106.2961,106.1723,106.2135,4819.0
2020-01-29 12:40:00,128.69,128.69,128.59,128.64,3786.0,106.2135,106.2135,106.131,106.1723,3786.0
2020-01-29 12:45:00,128.63,128.67,128.23,128.35,10367.0,106.164,106.197,105.8339,105.9329,10367.0
2020-01-29 12:50:00,128.36,128.38,128.24,128.33,7593.0,105.9412,105.9577,105.8421,105.9164,7593.0
2020-01-29 12:55:00,128.31,128.36,128.15,128.22,4501.0,105.8999,105.9412,105.7679,105.8256,4501.0
2020-01-29 13:00:00,128.23,128.3,128.18,128.27,19035.0,105.8339,105.8917,105.7926,105.8669,19035.0
2020-01-29 13:05:00,128.28,128.34,128.18,128.18,4261.0,105.8751,105.9247,105.7926,105.7926,4261.0
2020-01-29 13:10:00,128.18,128.18,128.01,128.05,4385.0,105.7926,105.7926,105.6523,105.6853,4385.0
2020-01-29 13:15:00,128.07,128.28,128.07,128.21,7132.0,105.7018,105.8751,105.7018,105.8174,7132.0
2020-01-29 13:20:00,128.16,128.4,128.16,128.34,11364.0,105.7761,105.9742,105.7761,105.9247,11364.0
2020-01-29 13:25:00,128.34,128.5,128.31,128.47,16410.0,105.9247,106.0567,105.8999,106.032,16410.0
2020-01-29 13:30:00,128.44,128.57,128.44,128.49,16086.0,106.0072,106.1145,106.0072,106.0485,16086.0
2020-01-29 13:35:00,128.52,128.55,128.39,128.44,5709.0,106.0732,106.098,105.9659,106.0072,5709.0
2020-01-29 13:40:00,128.47,128.47,128.37,128.37,2816.0,106.032,106.032,105.9494,105.9494,2816.0
2020-01-29 13:45:00,128.36,128.43,128.33,128.34,2981.0,105.9412,105.9989,105.9164,105.9247,2981.0
2020-01-29 13:50:00,128.34,128.42,128.34,128.35,2913.0,105.9247,105.9907,105.9247,105.9329,2913.0
2020-01-29 13:55:00,128.3,128.4,128.21,128.21,3716.0,105.8917,105.9742,105.8174,105.8174,3716.0
2020-01-29 14:00:00,128.35,128.53,128.32,128.53,6388.0,105.9329,106.0815,105.9082,106.0815,6388.0
2020-01-29 14:05:00,128.56,128.56,128.42,128.44,5587.0,106.1062,106.1062,105.9907,106.0072,5587.0
2020-01-29 14:10:00,128.4,128.4,128.27,128.32,2727.0,105.9742,105.9742,105.8669,105.9082,2727.0
2020-01-29 14:15:00,128.32,128.32,128.24,128.27,5956.0,105.9082,105.9082,105.8421,105.8669,5956.0
2020-01-29 14:20:00,128.27,128.3,127.94,127.96,46147.0,105.8669,105.8917,105.5945,105.611,46147.0
2020-01-29 14:25:00,127.98,127.98,127.68,127.89,18509.0,105.6275,105.6275,105.3799,105.5533,18509.0
2020-01-29 14:30:00,127.89,128.13,127.89,127.99,7231.0,105.5533,105.7513,105.5533,105.6358,7231.0
2020-01-29 14:35:00,127.94,128.06,127.92,127.99,7567.0,105.5945,105.6936,105.578,105.6358,7567.0
2020-01-29 14:40:00,127.98,128.01,127.94,127.99,5600.0,105.6275,105.6523,105.5945,105.6358,5600.0
2020-01-29 14:45:00,128.0,128.0,127.89,127.9,4968.0,105.6441,105.6441,105.5533,105.5615,4968.0
2020-01-29 14:50:00,127.92,127.96,127.85,127.96,9596.0,105.578,105.611,105.5202,105.611,9596.0
2020-01-29 14:55:00,127.96,127.99,127.89,127.93,15038.0,105.611,105.6358,105.5533,105.5863,15038.0
2020-01-29 15:00:00,127.94,128.05,127.92,128.0,18389.0,105.5945,105.6853,105.578,105.6441,18389.0
2020-01-29 15:05:00,128.03,128.04,127.9,127.96,9244.0,105.6688,105.6771,105.5615,105.611,9244.0
2020-01-29 15:10:00,127.95,128.02,127.92,127.94,16205.0,105.6028,105.6606,105.578,105.5945,16205.0
2020-01-29 15:15:00,127.9,128.05,127.9,128.04,16302.0,105.5615,105.6853,105.5615,105.6771,16302.0
2020-01-29 15:20:00,128.04,128.05,127.74,127.82,17160.0,105.6771,105.6853,105.4295,105.4955,17160.0
2020-01-29 15:25:00,127.82,127.89,127.77,127.84,22527.0,105.4955,105.5533,105.4542,105.512,22527.0
2020-01-29 15:30:00,127.84,127.85,127.78,127.79,21932.0,105.512,105.5202,105.4625,105.4707,21932.0
2020-01-29 15:35:00,127.79,127.84,127.61,127.68,23606.0,105.4707,105.512,105.3222,105.3799,23606.0
2020-01-29 15:40:00,127.68,127.79,127.66,127.74,28392.0,105.3799,105.4707,105.3634,105.4295,28392.0
2020-01-29 15:45:00,127.72,127.8,127.64,127.75,28329.0,105.413,105.479,105.3469,105.4377,28329.0
2020-01-29 15:50:00,127.77,127.82,127.56,127.58,55067.0,105.4542,105.4955,105.2809,105.2974,55067.0
2020-01-29 15:55:00,127.57,127.71,127.5,127.64,99097.0,105.2892,105.4047,105.2314,105.3469,99097.0
2020-01-30 09:30:00,127.21,127.88,127.0,127.5,36832.0,104.992,105.545,104.8187,105.2314,36832.0
2020-01-30 09:35:00,127.46,127.84,127.26,127.76,23758.0,105.1984,105.512,105.0333,105.446,23758.0
2020-01-30 09:40:00,127.78,128.3,127.78,128.14,15718.0,105.4625,105.8917,105.4625,105.7596,15718.0
2020-01-30 09:45:00,128.14,128.17,127.84,127.84,11806.0,105.7596,105.7844,105.512,105.512,11806.0
2020-01-30 09:50:00,127.92,128.06,127.6,127.6,24339.0,105.578,105.6936,105.3139,105.3139,24339.0
2020-01-30 09:55:00,127.6,127.62,127.43,127.45,15279.0,105.3139,105.3304,105.1736,105.1901,15279.0
2020-01-30 10:00:00,127.45,127.64,127.38,127.64,11597.0,105.1901,105.3469,105.1323,105.3469,11597.0
2020-01-30 10:05:00,127.68,127.77,127.59,127.6,9334.0,105.3799,105.4542,105.3057,105.3139,9334.0
2020-01-30 10:10:00,127.6,127.68,127.47,127.48,8848.0,105.3139,105.3799,105.2066,105.2149,8848.0
2020-01-30 10:15:00,127.54,127.58,127.41,127.42,8771.0,105.2644,105.2974,105.1571,105.1654,8771.0
2020-01-30 10:20:00,127.44,127.5,127.34,127.37,12354.0,105.1819,105.2314,105.0993,105.1241,12354.0
2020-01-30 10:25:00,127.37,127.37,127.2,127.34,16788.0,105.1241,105.1241,104.9838,105.0993,16788.0
2020-01-30 10:30:00,127.34,127.45,127.3,127.44,3827.0,105.0993,105.1901,105.0663,105.1819,3827.0
2020-01-30 10:35:00,127.45,127.51,127.19,127.19,7680.0,105.1901,105.2396,104.9755,104.9755,7680.0
2020-01-30 10:40:00,127.21,127.21,127.06,127.1,11243.0,104.992,104.992,104.8682,104.9012,11243.0
2020-01-30 10:45:00,127.09,127.23,127.04,127.15,16677.0,104.893,105.0085,104.8517,104.9425,16677.0
2020-01-30 10:50:00,127.15,127.27,127.11,127.17,23212.0,104.9425,105.0415,104.9095,104.959,23212.0
2020-01-30 10:55:00,127.13,127.15,126.73,126.73,9798.0,104.926,104.9425,104.5959,104.5959,9798.0
2020-01-30 11:00:00,126.74,126.98,126.72,126.98,9633.0,104.6041,104.8022,104.5876,104.8022,9633.0
2020-01-30 11:05:00,126.94,127.04,126.8,126.82,16505.0,104.7692,104.8517,104.6536,104.6701,16505.0
2020-01-30 11:10:00,126.82,127.07,126.81,127.05,5046.0,104.6701,104.8765,104.6619,104.86,5046.0
2020-01-30 11:15:00,127.03,127.03,126.82,126.94,3858.0,104.8435,104.8435,104.6701,104.7692,3858.0
2020-01-30 11:20:00,126.95,126.96,126.84,126.92,6268.0,104.7774,104.7857,104.6867,104.7527,6268.0
2020-01-30 11:25:00,126.91,127.03,126.9,126.93,9713.0,104.7444,104.8435,104.7362,104.7609,9713.0
2020-01-30 11:30:00,126.91,127.06,126.86,127.06,4336.0,104.7444,104.8682,104.7032,104.8682,4336.0
2020-01-30 11:35:00,127.09,127.15,127.0,127.0,8293.0,104.893,104.9425,104.8187,104.8187,8293.0
2020-01-30 11:40:00,127.04,127.19,127.04,127.17,8137.0,104.8517,104.9755,104.8517,104.959,8137.0
2020-01-30 11:45:00,127.14,127.23,127.11,127.17,5601.0,104.9343,105.0085,104.9095,104.959,5601.0
2020-01-30 11:50:00,127.17,127.21,127.06,127.06,4449.0,104.959,104.992,104.8682,104.8682,4449.0
2020-01-30 11:55:00,127.06,127.17,127.04,127.04,4034.0,104.8682,104.959,104.8517,104.8517,4034.0
2020-01-30 12:00:00,127.03,127.13,127.0,127.1,3776.0,104.8435,104.926,104.8187,104.9012,3776.0
2020-01-30 12:05:00,127.09,127.12,127.03,127.03,6340.0,104.893,104.9177,104.8435,104.8435,6340.0
2020-01-30 12:10:00,127.01,127.06,126.98,127.03,3408.0,104.827,104.8682,104.8022,104.8435,3408.0
2020-01-30 12:15:00,127.03,127.05,126.95,126.95,3540.0,104.8435,104.86,104.7774,104.7774,3540.0
2020-01-30 12:20:00,126.96,127.08,126.91,126.91,17266.0,104.7857,104.8847,104.7444,104.7444,17266.0
2020-01-30 12:25:00,126.91,126.93,126.77,126.8,9988.0,104.7444,104.7609,104.6289,104.6536,9988.0
2020-01-30 12:30:00,126.82,126.84,126.79,126.83,5399.0,104.6701,104.6867,104.6454,104.6784,5399.0
2020-01-30 12:35:00,126.84,126.92,126.74,126.75,3836.0,104.6867,104.7527,104.6041,104.6124,3836.0
2020-01-30 12:40:00,126.76,126.77,126.62,126.63,2967.0,104.6206,104.6289,104.5051,104.5133,2967.0
2020-01-30 12:45:00,126.65,126.67,126.51,126.59,6711.0,104.5298,104.5463,104.4143,104.4803,6711.0
2020-01-30 12:50:00,126.6,126.69,126.57,126.57,4213.0,104.4886,104.5629,104.4638,104.4638,4213.0
2020-01-30 12:55:00,126.56,126.7,126.56,126.67,2400.0,104.4556,104.5711,104.4556,104.5463,2400.0
2020-01-30 13:00:00,126.67,126.72,126.66,126.67,2600.0,104.5463,104.5876,104.5381,104.5463,2600.0
2020-01-30 13:05:00,126.63,126.65,126.58,126.63,2800.0,104.5133,104.5298,104.4721,104.5133,2800.0
2020-01-30 13:10:00,126.68,126.75,126.64,126.73,3971.0,104.5546,104.6124,104.5216,104.5959,3971.0
2020-01-30 13:15:00,126.74,126.76,126.63,126.63,2750.0,104.6041,104.6206,104.5133,104.5133,2750.0
2020-01-30 13:20:00,126.65,126.76,126.65,126.72,17195.0,104.5298,104.6206,104.5298,104.5876,17195.0
2020-01-30 13:25:00,126.72,126.8,126.72,126.79,2906.0,104.5876,104.6536,104.5876,104.6454,2906.0
2020-01-30 13:30:00,126.81,126.89,126.73,126.88,3705.0,104.6619,104.7279,104.5959,104.7197,3705.0
2020-01-30 13:35:00,126.86,126.88,126.79,126.84,2815.0,104.7032,104.7197,104.6454,104.6867,2815.0
2020-01-30 13:40:00,126.84,126.87,126.71,126.73,4887.0,104.6867,104.7114,104.5794,104.5959,4887.0
2020-01-30 13:45:00,126.73,126.73,126.59,126.62,2600.0,104.5959,104.5959,104.4803,104.5051,2600.0
2020-01-30 13:50:00,126.62,126.65,126.59,126.62,4146.0,104.5051,104.5298,104.4803,104.5051,4146.0
2020-01-30 13:55:00,126.62,126.62,126.46,126.5,22802.0,104.5051,104.5051,104.373,104.406,22802.0
2020-01-30 14:00:00,126.51,126.55,126.4,126.46,20206.0,104.4143,104.4473,104.3235,104.373,20206.0
2020-01-30 14:05:00,126.49,126.49,126.38,126.4,11401.0,104.3978,104.3978,104.307,104.3235,11401.0
2020-01-30 14:10:00,126.39,126.42,126.35,126.37,13803.0,104.3152,104.34,104.2822,104.2987,13803.0
2020-01-30 14:15:00,126.36,126.37,126.28,126.35,6977.0,104.2905,104.2987,104.2245,104.2822,6977.0
2020-01-30 14:20:00,126.36,126.43,126.3,126.3,8509.0,104.2905,104.3483,104.241,104.241,8509.0
2020-01-30 14:25:00,126.28,126.36,126.23,126.26,7166.0,104.2245,104.2905,104.1832,104.208,7166.0
2020-01-30 14:30:00,126.26,126.29,126.21,126.26,7470.0,104.208,104.2327,104.1667,104.208,7470.0
2020-01-30 14:35:00,126.26,126.26,126.12,126.19,8948.0,104.208,104.208,104.0924,104.1502,8948.0
2020-01-30 14:40:00,126.21,126.44,126.11,126.16,10636.0,104.1667,104.3565,104.0842,104.1254,10636.0
2020-01-30 14:45:00,126.23,126.3,126.1,126.28,9582.0,104.1832,104.241,104.0759,104.2245,9582.0
2020-01-30 14:50:00,126.32,126.33,126.19,126.28,10253.0,104.2575,104.2657,104.1502,104.2245,10253.0
2020-01-30 14:55:00,126.31,126.36,126.24,126.29,9455.0,104.2492,104.2905,104.1914,104.2327,9455.0
2020-01-30 15:00:00,126.3,126.46,126.27,126.44,12309.0,104.241,104.373,104.2162,104.3565,12309.0
2020-01-30 15:05:00,126.42,126.42,126.19,126.2,10794.0,104.34,104.34,104.1502,104.1584,10794.0
2020-01-30 15:10:00,126.2,126.2,126.1,126.16,5957.0,104.1584,104.1584,104.0759,104.1254,5957.0
2020-01-30 15:15:00,126.17,126.17,126.01,126.13,10057.0,104.1337,104.1337,104.0016,104.1007,10057.0
2020-01-30 15:20:00,126.12,126.12,125.96,125.96,12510.0,104.0924,104.0924,103.9603,103.9603,12510.0
2020-01-30 15:25:00,125.94,125.99,125.74,125.78,30346.0,103.9438,103.9851,103.7788,103.8118,30346.0
2020-01-30 15:30:00,125.8,125.97,125.76,125.93,29494.0,103.8283,103.9686,103.7953,103.9356,29494.0
2020-01-30 15:35:00,125.92,125.95,125.71,125.8,15069.0,103.9273,103.9521,103.754,103.8283,15069.0
2020-01-30 15:40:00,125.8,125.82,125.7,125.7,28216.0,103.8283,103.8448,103.7458,103.7458,28216.0
2020-01-30 15:45:00,125.69,125.76,125.62,125.63,38274.0,103.7375,103.7953,103.6797,103.688,38274.0
2020-01-30 15:50:00,125.63,125.77,125.51,125.53,65717.0,103.688,103.8035,103.5889,103.6055,65717.0
2020-01-30 15:55:00,125.53,125.78,125.52,125.77,131161.0,103.6055,103.8118,103.5972,103.8035,131161.0
2020-01-31 09:30:00,125.61,126.14,125.61,125.95,27188.0,103.6715,104.1089,103.6715,103.9521,27188.0
2020-01-31 09:35:00,125.91,126.0,125.18,125.22,17063.0,103.9191,103.9934,103.3166,103.3496,17063.0
2020-01-31 09:40:00,125.27,125.34,124.91,124.94,12635.0,103.3909,103.4486,103.0937,103.1185,12635.0
2020-01-31 09:45:00,124.83,125.16,124.71,125.13,29383.0,103.0277,103.3001,102.9287,103.2753,29383.0
2020-01-31 09:50:00,125.14,125.61,125.13,125.35,13590.0,103.2836,103.6715,103.2753,103.4569,13590.0
2020-01-31 09:55:00,125.23,125.48,124.94,125.48,19666.0,103.3578,103.5642,103.1185,103.5642,19666.0
2020-01-31 10:00:00,125.69,125.69,125.13,125.22,6022.0,103.7375,103.7375,103.2753,103.3496,6022.0
2020-01-31 10:05:00,125.2,125.2,125.02,125.08,15480.0,103.3331,103.3331,103.1845,103.234,15480.0
2020-01-31 10:10:00,125.03,125.31,125.03,125.17,9727.0,103.1928,103.4239,103.1928,103.3083,9727.0
2020-01-31 10:15:00,125.23,125.24,125.11,125.21,12243.0,103.3578,103.3661,103.2588,103.3413,12243.0
2020-01-31 10:20:00,125.16,125.27,125.09,125.19,16045.0,103.3001,103.3909,103.2423,103.3248,16045.0
2020-01-31 10:25:00,125.18,125.24,125.07,125.15,11128.0,103.3166,103.3661,103.2258,103.2918,11128.0
2020-01-31 10:30:00,125.19,125.25,125.08,125.14,14551.0,103.3248,103.3744,103.234,103.2836,14551.0
2020-01-31 10:35:00,125.15,125.31,125.15,125.2,6723.0,103.2918,103.4239,103.2918,103.3331,6723.0
2020-01-31 10:40:00,125.19,125.22,124.99,125.03,10783.0,103.3248,103.3496,103.1598,103.1928,10783.0
2020-01-31 10:45:00,125.02,125.2,124.99,125.08,8318.0,103.1845,103.3331,103.1598,103.234,8318.0
2020-01-31 10:50:00,125.04,125.06,124.95,125.02,10625.0,103.201,103.2175,103.1268,103.1845,10625.0
2020-01-31 10:55:00,125.03,125.11,124.96,124.98,17138.0,103.1928,103.2588,103.135,103.1515,17138.0
2020-01-31 11:00:00,125.0,125.01,124.81,124.85,8953.0,103.168,103.1763,103.0112,103.0442,8953.0
2020-01-31 11:05:00,124.84,124.99,124.72,124.79,13946.0,103.036,103.1598,102.9369,102.9947,13946.0
2020-01-31 11:10:00,124.77,124.87,124.48,124.52,6572.0,102.9782,103.0607,102.7388,102.7719,6572.0
2020-01-31 11:15:00,124.5,124.77,124.4,124.63,12870.0,102.7553,102.9782,102.6728,102.8626,12870.0
2020-01-31 11:20:00,124.62,124.68,124.43,124.46,7192.0,102.8544,102.9039,102.6976,102.7223,7192.0
2020-01-31 11:25:00,124.42,124.42,124.25,124.25,5232.0,102.6893,102.6893,102.549,102.549,5232.0
2020-01-31 11:30:00,124.24,124.56,124.24,124.46,8071.0,102.5408,102.8049,102.5408,102.7223,8071.0
2020-01-31 11:35:00,124.46,124.54,124.32,124.35,4980.0,102.7223,102.7884,102.6068,102.6315,4980.0
2020-01-31 11:40:00,124.36,124.39,124.34,124.38,3752.0,102.6398,102.6646,102.6233,102.6563,3752.0
2020-01-31 11:45:00,124.43,124.61,124.43,124.57,7856.0,102.6976,102.8461,102.6976,102.8131,7856.0
2020-01-31 11:50:00,124.54,124.63,124.54,124.56,2302.0,102.7884,102.8626,102.7884,102.8049,2302.0
2020-01-31 11:55:00,124.58,124.65,124.57,124.62,3582.0,102.8214,102.8791,102.8131,102.8544,3582.0
2020-01-31 12:00:00,124.63,124.77,124.58,124.76,15599.0,102.8626,102.9782,102.8214,102.9699,15599.0
2020-01-31 12:05:00,124.74,124.74,124.62,124.67,7855.0,102.9534,102.9534,102.8544,102.8957,7855.0
2020-01-31 12:10:00,124.68,124.75,124.48,124.48,5246.0,102.9039,102.9617,102.7388,102.7388,5246.0
2020-01-31 12:15:00,124.5,124.52,124.43,124.45,6659.0,102.7553,102.7719,102.6976,102.7141,6659.0
2020-01-31 12:20:00,124.48,124.58,124.48,124.55,8768.0,102.7388,102.8214,102.7388,102.7966,8768.0
2020-01-31 12:25:00,124.54,124.68,124.54,124.63,9134.0,102.7884,102.9039,102.7884,102.8626,9134.0
2020-01-31 12:30:00,124.63,124.65,124.46,124.46,8225.0,102.8626,102.8791,102.7223,102.7223,8225.0
2020-01-31 12:35:00,124.46,124.46,124.28,124.4,9875.0,102.7223,102.7223,102.5738,102.6728,9875.0
2020-01-31 12:40:00,124.37,124.37,124.27,124.34,7946.0,102.6481,102.6481,102.5655,102.6233,7946.0
2020-01-31 12:45:00,124.36,124.39,124.31,124.34,6915.0,102.6398,102.6646,102.5985,102.6233,6915.0
2020-01-31 12:50:00,124.29,124.35,124.13,124.34,8108.0,102.582,102.6315,102.45,102.6233,8108.0
2020-01-31 12:55:00,124.39,124.46,124.32,124.35,3917.0,102.6646,102.7223,102.6068,102.6315,3917.0
2020-01-31 13:00:00,124.36,124.42,124.28,124.29,4234.0,102.6398,102.6893,102.5738,102.582,4234.0
2020-01-31 13:05:00,124.27,124.28,124.07,124.07,8135.0,102.5655,102.5738,102.4004,102.4004,8135.0
2020-01-31 13:10:00,124.07,124.08,123.87,123.89,13121.0,102.4004,102.4087,102.2354,102.2519,13121.0
2020-01-31 13:15:00,123.9,123.9,123.73,123.77,12411.0,102.2601,102.2601,102.1198,102.1528,12411.0
2020-01-31 13:20:00,123.76,123.86,123.73,123.82,6830.0,102.1446,102.2271,102.1198,102.1941,6830.0
2020-01-31 13:25:00,123.83,123.88,123.65,123.71,9067.0,102.2024,102.2436,102.0538,102.1033,9067.0
2020-01-31 13:30:00,123.68,123.74,123.54,123.67,9262.0,102.0786,102.1281,101.963,102.0703,9262.0
2020-01-31 13:35:00,123.69,123.71,123.55,123.55,20117.0,102.0868,102.1033,101.9713,101.9713,20117.0
2020-01-31 13:40:00,123.56,123.62,123.47,123.51,9845.0,101.9795,102.029,101.9052,101.9383,9845.0
2020-01-31 13:45:00,123.5,123.65,123.48,123.64,10753.0,101.93,102.0538,101.9135,102.0456,10753.0
2020-01-31 13:50:00,123.64,123.79,123.6,123.73,14297.0,102.0456,102.1694,102.0125,102.1198,14297.0
2020-01-31 13:55:00,123.75,123.86,123.73,123.82,3615.0,102.1363,102.2271,102.1198,102.1941,3615.0
2020-01-31 14:00:00,123.79,124.07,123.79,124.05,9115.0,102.1694,102.4004,102.1694,102.3839,9115.0
2020-01-31 14:05:00,124.01,124.03,123.79,123.79,5452.0,102.3509,102.3674,102.1694,102.1694,5452.0
2020-01-31 14:10:00,123.81,123.86,123.76,123.77,7332.0,102.1859,102.2271,102.1446,102.1528,7332.0
2020-01-31 14:15:00,123.77,123.84,123.7,123.78,8524.0,102.1528,102.2106,102.0951,102.1611,8524.0
2020-01-31 14:20:00,123.8,123.8,123.43,123.43,15142.0,102.1776,102.1776,101.8722,101.8722,15142.0
2020-01-31 14:25:00,123.47,123.65,123.43,123.65,6848.0,101.9052,102.0538,101.8722,102.0538,6848.0
2020-01-31 14:30:00,123.62,123.81,123.58,123.81,7615.0,102.029,102.1859,101.996,102.1859,7615.0
2020-01-31 14:35:00,123.81,123.85,123.67,123.71,7144.0,102.1859,102.2189,102.0703,102.1033,7144.0
2020-01-31 14:40:00,123.71,123.73,123.65,123.68,6649.0,102.1033,102.1198,102.0538,102.0786,6649.0
2020-01-31 14:45:00,123.7,123.71,123.59,123.6,5547.0,102.0951,102.1033,102.0043,102.0125,5547.0
2020-01-31 14:50:00,123.6,123.61,123.49,123.55,7714.0,102.0125,102.0208,101.9217,101.9713,7714.0
2020-01-31 14:55:00,123.55,123.68,123.54,123.59,11547.0,101.9713,102.0786,101.963,102.0043,11547.0
2020-01-31 15:00:00,123.59,123.67,123.49,123.52,9662.0,102.0043,102.0703,101.9217,101.9465,9662.0
2020-01-31 15:05:00,123.51,123.51,123.33,123.34,6545.0,101.9383,101.9383,101.7897,101.7979,6545.0
2020-01-31 15:10:00,123.34,123.35,123.15,123.18,12919.0,101.7979,101.8062,101.6411,101.6659,12919.0
2020-01-31 15:15:00,123.17,123.27,123.14,123.22,11542.0,101.6576,101.7402,101.6329,101.6989,11542.0
2020-01-31 15:20:00,123.24,123.24,123.09,123.14,14709.0,101.7154,101.7154,101.5916,101.6329,14709.0
2020-01-31 15:25:00,123.13,123.14,122.95,122.95,14434.0,101.6246,101.6329,101.4761,101.4761,14434.0
2020-01-31 15:30:00,122.93,122.96,122.81,122.83,32486.0,101.4596,101.4843,101.3605,101.377,32486.0
2020-01-31 15:35:00,122.83,122.86,122.59,122.59,22603.0,101.377,101.4018,101.1789,101.1789,22603.0
2020-01-31 15:40:00,122.6,122.78,122.4,122.73,44072.0,101.1872,101.3358,101.0221,101.2945,44072.0
2020-01-31 15:45:00,122.72,122.8,122.53,122.66,46669.0,101.2862,101.3523,101.1294,101.2367,46669.0
2020-01-31 15:50:00,122.6,122.86,122.58,122.86,74652.0,101.1872,101.4018,101.1707,101.4018,74652.0
2020-01-31 15:55:00,122.88,122.96,122.73,122.92,165000.0,101.4183,101.4843,101.2945,101.4513,165000.0
2020-02-03 09:30:00,123.37,123.71,123.09,123.09,29156.0,101.8227,102.1033,101.5916,101.5916,29156.0
2020-02-03 09:35:00,123.09,123.16,122.72,122.86,13216.0,101.5916,101.6494,101.2862,101.4018,13216.0
2020-02-03 09:40:00,122.92,123.22,122.9,122.96,12851.0,101.4513,101.6989,101.4348,101.4843,12851.0
2020-02-03 09:45:00,123.03,123.45,122.98,123.16,5644.0,101.5421,101.8887,101.5008,101.6494,5644.0
2020-02-03 09:50:00,123.22,123.64,123.22,123.64,5570.0,101.6989,102.0456,101.6989,102.0456,5570.0
2020-02-03 09:55:00,123.69,123.85,123.57,123.66,7273.0,102.0868,102.2189,101.9878,102.0621,7273.0
2020-02-03 10:00:00,123.71,123.89,123.57,123.6,7702.0,102.1033,102.2519,101.9878,102.0125,7702.0
2020-02-03 10:05:00,123.62,123.97,123.59,123.97,9539.0,102.029,102.3179,102.0043,102.3179,9539.0
2020-02-03 10:10:00,124.03,124.08,123.88,123.99,9930.0,102.3674,102.4087,102.2436,102.3344,9930.0
2020-02-03 10:15:00,124.0,124.38,123.98,124.34,5126.0,102.3427,102.6563,102.3262,102.6233,5126.0
2020-02-03 10:20:00,124.29,124.45,124.27,124.33,8352.0,102.582,102.7141,102.5655,102.615,8352.0
2020-02-03 10:25:00,124.33,124.44,124.14,124.38,8913.0,102.615,102.7058,102.4582,102.6563,8913.0
2020-02-03 10:30:00,124.41,124.51,124.22,124.22,22337.0,102.6811,102.7636,102.5243,102.5243,22337.0
2020-02-03 10:35:00,124.25,124.26,124.08,124.17,64969.0,102.549,102.5573,102.4087,102.483,64969.0
2020-02-03 10:40:00,124.17,124.26,124.0,124.01,13538.0,102.483,102.5573,102.3427,102.3509,13538.0
2020-02-03 10:45:00,124.01,124.02,123.81,123.81,10244.0,102.3509,102.3592,102.1859,102.1859,10244.0
2020-02-03 10:50:00,123.81,123.87,123.79,123.81,6035.0,102.1859,102.2354,102.1694,102.1859,6035.0
2020-02-03 10:55:00,123.82,123.91,123.78,123.91,4206.0,102.1941,102.2684,102.1611,102.2684,4206.0
2020-02-03 11:00:00,123.95,124.03,123.85,123.86,6360.0,102.3014,102.3674,102.2189,102.2271,6360.0
2020-02-03 11:05:00,123.85,123.98,123.79,123.79,6358.0,102.2189,102.3262,102.1694,102.1694,6358.0
2020-02-03 11:10:00,123.82,123.83,123.58,123.58,5084.0,102.1941,102.2024,101.996,101.996,5084.0
2020-02-03 11:15:00,123.59,123.6,123.39,123.52,9312.0,102.0043,102.0125,101.8392,101.9465,9312.0
2020-02-03 11:20:00,123.54,123.68,123.54,123.61,4742.0,101.963,102.0786,101.963,102.0208,4742.0
2020-02-03 11:25:00,123.62,123.63,123.45,123.57,8126.0,102.029,102.0373,101.8887,101.9878,8126.0
2020-02-03 11:30:00,123.6,123.7,123.58,123.61,3136.0,102.0125,102.0951,101.996,102.0208,3136.0
2020-02-03 11:35:00,123.65,123.68,123.51,123.58,5663.0,102.0538,102.0786,101.9383,101.996,5663.0
2020-02-03 11:40:00,123.58,123.59,123.42,123.45,5627.0,101.996,102.0043,101.864,101.8887,5627.0
2020-02-03 11:45:00,123.42,123.42,123.2,123.3,7501.0,101.864,101.864,101.6824,101.7649,7501.0
2020-02-03 11:50:00,123.27,123.4,123.21,123.4,5894.0,101.7402,101.8475,101.6907,101.8475,5894.0
2020-02-03 11:55:00,123.38,123.38,123.24,123.28,5330.0,101.831,101.831,101.7154,101.7484,5330.0
2020-02-03 12:00:00,123.29,123.32,123.22,123.29,4896.0,101.7567,101.7814,101.6989,101.7567,4896.0
2020-02-03 12:05:00,123.29,123.44,123.28,123.36,11909.0,101.7567,101.8805,101.7484,101.8145,11909.0
2020-02-03 12:10:00,123.36,123.38,123.28,123.28,4233.0,101.8145,101.831,101.7484,101.7484,4233.0
2020-02-03 12:15:00,123.3,123.36,123.23,123.28,9529.0,101.7649,101.8145,101.7072,101.7484,9529.0
2020-02-03 12:20:00,123.28,123.37,123.24,123.34,5766.0,101.7484,101.8227,101.7154,101.7979,5766.0
2020-02-03 12:25:00,123.36,123.43,123.33,123.37,7170.0,101.8145,101.8722,101.7897,101.8227,7170.0
2020-02-03 12:30:00,123.37,123.51,123.35,123.46,5071.0,101.8227,101.9383,101.8062,101.897,5071.0
2020-02-03 12:35:00,123.47,123.47,123.23,123.34,8982.0,101.9052,101.9052,101.7072,101.7979,8982.0
2020-02-03 12:40:00,123.39,123.71,123.39,123.71,35861.0,101.8392,102.1033,101.8392,102.1033,35861.0
2020-02-03 12:45:00,123.72,123.82,123.65,123.65,11016.0,102.1116,102.1941,102.0538,102.0538,11016.0
2020-02-03 12:50:00,123.62,123.78,123.54,123.73,5013.0,102.029,102.1611,101.963,102.1198,5013.0
2020-02-03 12:55:00,123.77,124.07,123.77,123.92,8532.0,102.1528,102.4004,102.1528,102.2766,8532.0
2020-02-03 13:00:00,123.92,123.98,123.88,123.88,5701.0,102.2766,102.3262,102.2436,102.2436,5701.0
2020-02-03 13:05:00,123.88,123.96,123.87,123.94,5515.0,102.2436,102.3097,102.2354,102.2932,5515.0
2020-02-03 13:10:00,123.95,124.0,123.82,123.86,5964.0,102.3014,102.3427,102.1941,102.2271,5964.0
2020-02-03 13:15:00,123.87,123.87,123.73,123.79,7385.0,102.2354,102.2354,102.1198,102.1694,7385.0
2020-02-03 13:20:00,123.83,123.86,123.76,123.79,3764.0,102.2024,102.2271,102.1446,102.1694,3764.0
2020-02-03 13:25:00,123.81,123.84,123.59,123.59,11393.0,102.1859,102.2106,102.0043,102.0043,11393.0
2020-02-03 13:30:00,123.58,123.59,123.4,123.52,8943.0,101.996,102.0043,101.8475,101.9465,8943.0
2020-02-03 13:35:00,123.55,123.69,123.54,123.56,3940.0,101.9713,102.0868,101.963,101.9795,3940.0
2020-02-03 13:40:00,123.57,123.61,123.53,123.55,7076.0,101.9878,102.0208,101.9548,101.9713,7076.0
2020-02-03 13:45:00,123.56,123.65,123.51,123.6,6912.0,101.9795,102.0538,101.9383,102.0125,6912.0
2020-02-03 13:50:00,123.58,123.62,123.51,123.6,6340.0,101.996,102.029,101.9383,102.0125,6340.0
2020-02-03 13:55:00,123.61,123.61,123.54,123.54,6611.0,102.0208,102.0208,101.963,101.963,6611.0
2020-02-03 14:00:00,123.49,123.53,123.41,123.46,6616.0,101.9217,101.9548,101.8557,101.897,6616.0
2020-02-03 14:05:00,123.42,123.44,123.33,123.43,6213.0,101.864,101.8805,101.7897,101.8722,6213.0
2020-02-03 14:10:00,123.47,123.48,123.34,123.34,5664.0,101.9052,101.9135,101.7979,101.7979,5664.0
2020-02-03 14:15:00,123.38,123.57,123.38,123.56,6559.0,101.831,101.9878,101.831,101.9795,6559.0
2020-02-03 14:20:00,123.54,123.63,123.52,123.56,9333.0,101.963,102.0373,101.9465,101.9795,9333.0
2020-02-03 14:25:00,123.55,123.63,123.51,123.51,3399.0,101.9713,102.0373,101.9383,101.9383,3399.0
2020-02-03 14:30:00,123.55,123.55,123.27,123.27,7804.0,101.9713,101.9713,101.7402,101.7402,7804.0
2020-02-03 14:35:00,123.27,123.45,123.27,123.38,8876.0,101.7402,101.8887,101.7402,101.831,8876.0
2020-02-03 14:40:00,123.41,123.54,123.38,123.49,6895.0,101.8557,101.963,101.831,101.9217,6895.0
2020-02-03 14:45:00,123.51,123.52,123.41,123.49,6588.0,101.9383,101.9465,101.8557,101.9217,6588.0
2020-02-03 14:50:00,123.49,123.54,123.39,123.47,14876.0,101.9217,101.963,101.8392,101.9052,14876.0
2020-02-03 14:55:00,123.48,123.5,123.43,123.46,7521.0,101.9135,101.93,101.8722,101.897,7521.0
2020-02-03 15:00:00,123.45,123.53,123.42,123.51,6104.0,101.8887,101.9548,101.864,101.9383,6104.0
2020-02-03 15:05:00,123.51,123.59,123.49,123.57,7686.0,101.9383,102.0043,101.9217,101.9878,7686.0
2020-02-03 15:10:00,123.6,123.6,123.53,123.55,8659.0,102.0125,102.0125,101.9548,101.9713,8659.0
2020-02-03 15:15:00,123.55,123.58,123.46,123.54,12359.0,101.9713,101.996,101.897,101.963,12359.0
2020-02-03 15:20:00,123.54,123.7,123.51,123.68,10022.0,101.963,102.0951,101.9383,102.0786,10022.0
2020-02-03 15:25:00,123.69,123.74,123.62,123.72,8437.0,102.0868,102.1281,102.029,102.1116,8437.0
2020-02-03 15:30:00,123.72,123.73,123.62,123.65,9384.0,102.1116,102.1198,102.029,102.0538,9384.0
2020-02-03 15:35:00,123.66,123.72,123.61,123.61,9644.0,102.0621,102.1116,102.0208,102.0208,9644.0
2020-02-03 15:40:00,123.6,123.64,123.53,123.55,11364.0,102.0125,102.0456,101.9548,101.9713,11364.0
2020-02-03 15:45:00,123.54,123.54,123.38,123.39,15722.0,101.963,101.963,101.831,101.8392,15722.0
2020-02-03 15:50:00,123.34,123.35,123.0,123.02,26685.0,101.7979,101.8062,101.5173,101.5338,26685.0
2020-02-03 15:55:00,123.03,123.17,122.98,123.13,55183.0,101.5421,101.6576,101.5008,101.6246,55183.0
2020-02-04 09:30:00,123.64,123.86,123.37,123.49,22046.0,102.0456,102.2271,101.8227,101.9217,22046.0
2020-02-04 09:35:00,123.49,123.75,123.32,123.54,5566.0,101.9217,102.1363,101.7814,101.963,5566.0
2020-02-04 09:40:00,123.71,124.01,123.64,123.85,4968.0,102.1033,102.3509,102.0456,102.2189,4968.0
2020-02-04 09:45:00,123.88,124.29,123.85,124.29,14857.0,102.2436,102.582,102.2189,102.582,14857.0
2020-02-04 09:50:00,124.35,124.59,124.26,124.59,4027.0,102.6315,102.8296,102.5573,102.8296,4027.0
2020-02-04 09:55:00,124.59,124.65,124.49,124.49,3171.0,102.8296,102.8791,102.7471,102.7471,3171.0
2020-02-04 10:00:00,124.59,124.65,124.46,124.56,8825.0,102.8296,102.8791,102.7223,102.8049,8825.0
2020-02-04 10:05:00,124.58,124.65,124.53,124.58,3816.0,102.8214,102.8791,102.7801,102.8214,3816.0
2020-02-04 10:10:00,124.57,124.57,124.24,124.31,3520.0,102.8131,102.8131,102.5408,102.5985,3520.0
2020-02-04 10:15:00,124.38,124.52,124.31,124.52,2690.0,102.6563,102.7719,102.5985,102.7719,2690.0
2020-02-04 10:20:00,124.47,124.59,124.41,124.54,1693.0,102.7306,102.8296,102.6811,102.7884,1693.0
2020-02-04 10:25:00,124.48,124.78,124.45,124.74,7134.0,102.7388,102.9864,102.7141,102.9534,7134.0
2020-02-04 10:30:00,124.78,124.88,124.7,124.76,14531.0,102.9864,103.069,102.9204,102.9699,14531.0
2020-02-04 10:35:00,124.82,124.84,124.75,124.78,6400.0,103.0195,103.036,102.9617,102.9864,6400.0
2020-02-04 10:40:00,124.82,124.92,124.75,124.75,5962.0,103.0195,103.102,102.9617,102.9617,5962.0
2020-02-04 10:45:00,124.79,124.83,124.47,124.53,4832.0,102.9947,103.0277,102.7306,102.7801,4832.0
2020-02-04 10:50:00,124.52,124.54,124.25,124.34,4357.0,102.7719,102.7884,102.549,102.6233,4357.0
2020-02-04 10:55:00,124.38,124.44,124.2,124.2,3571.0,102.6563,102.7058,102.5077,102.5077,3571.0
2020-02-04 11:00:00,124.25,124.49,124.22,124.41,5565.0,102.549,102.7471,102.5243,102.6811,5565.0
2020-02-04 11:05:00,124.4,124.52,124.4,124.51,3653.0,102.6728,102.7719,102.6728,102.7636,3653.0
2020-02-04 11:10:00,124.48,124.91,124.48,124.87,6520.0,102.7388,103.0937,102.7388,103.0607,6520.0
2020-02-04 11:15:00,124.87,124.96,124.81,124.93,11726.0,103.0607,103.135,103.0112,103.1102,11726.0
2020-02-04 11:20:00,124.96,125.0,124.86,125.0,4987.0,103.135,103.168,103.0525,103.168,4987.0
2020-02-04 11:25:00,124.95,125.0,124.91,124.95,9707.0,103.1268,103.168,103.0937,103.1268,9707.0
2020-02-04 11:30:00,124.96,125.0,124.73,124.91,24864.0,103.135,103.168,102.9452,103.0937,24864.0
2020-02-04 11:35:00,124.9,125.02,124.9,125.02,2851.0,103.0855,103.1845,103.0855,103.1845,2851.0
2020-02-04 11:40:00,125.07,125.14,124.99,125.14,5451.0,103.2258,103.2836,103.1598,103.2836,5451.0
2020-02-04 11:45:00,125.14,125.36,125.07,125.31,8893.0,103.2836,103.4651,103.2258,103.4239,8893.0
2020-02-04 11:50:00,125.27,125.48,125.24,125.24,7707.0,103.3909,103.5642,103.3661,103.3661,7707.0
2020-02-04 11:55:00,125.23,125.23,125.07,125.1,7251.0,103.3578,103.3578,103.2258,103.2506,7251.0
2020-02-04 12:00:00,125.11,125.13,125.03,125.04,8477.0,103.2588,103.2753,103.1928,103.201,8477.0
2020-02-04 12:05:00,125.06,125.1,124.99,125.02,10810.0,103.2175,103.2506,103.1598,103.1845,10810.0
2020-02-04 12:10:00,125.01,125.1,124.98,125.0,23134.0,103.1763,103.2506,103.1515,103.168,23134.0
2020-02-04 12:15:00,125.05,125.14,124.99,125.08,29362.0,103.2093,103.2836,103.1598,103.234,29362.0
2020-02-04 12:20:00,125.12,125.12,125.04,125.09,5005.0,103.2671,103.2671,103.201,103.2423,5005.0
2020-02-04 12:25:00,125.07,125.07,124.96,125.0,19875.0,103.2258,103.2258,103.135,103.168,19875.0
2020-02-04 12:30:00,124.98,125.12,124.96,125.04,3413.0,103.1515,103.2671,103.135,103.201,3413.0
2020-02-04 12:35:00,125.03,125.09,125.03,125.05,3334.0,103.1928,103.2423,103.1928,103.2093,3334.0
2020-02-04 12:40:00,125.14,125.14,125.06,125.12,4336.0,103.2836,103.2836,103.2175,103.2671,4336.0
2020-02-04 12:45:00,125.13,125.13,125.03,125.06,7455.0,103.2753,103.2753,103.1928,103.2175,7455.0
2020-02-04 12:50:00,125.05,125.1,124.97,124.98,5642.0,103.2093,103.2506,103.1433,103.1515,5642.0
2020-02-04 12:55:00,125.02,125.09,124.98,125.01,6264.0,103.1845,103.2423,103.1515,103.1763,6264.0
2020-02-04 13:00:00,125.0,125.0,124.84,124.84,4693.0,103.168,103.168,103.036,103.036,4693.0
2020-02-04 13:05:00,124.82,124.99,124.78,124.99,3540.0,103.0195,103.1598,102.9864,103.1598,3540.0
2020-02-04 13:10:00,125.0,125.05,124.96,124.98,4696.0,103.168,103.2093,103.135,103.1515,4696.0
2020-02-04 13:15:00,124.96,124.96,124.83,124.92,27202.0,103.135,103.135,103.0277,103.102,27202.0
2020-02-04 13:20:00,124.92,124.97,124.92,124.97,4186.0,103.102,103.1433,103.102,103.1433,4186.0
2020-02-04 13:25:00,124.98,125.03,124.91,124.92,14485.0,103.1515,103.1928,103.0937,103.102,14485.0
2020-02-04 13:30:00,124.91,124.97,124.88,124.95,4978.0,103.0937,103.1433,103.069,103.1268,4978.0
2020-02-04 13:35:00,124.95,124.96,124.9,124.9,3224.0,103.1268,103.135,103.0855,103.0855,3224.0
2020-02-04 13:40:00,124.9,124.99,124.9,124.94,5681.0,103.0855,103.1598,103.0855,103.1185,5681.0
2020-02-04 13:45:00,124.98,124.98,124.92,124.93,3715.0,103.1515,103.1515,103.102,103.1102,3715.0
2020-02-04 13:50:00,124.94,125.03,124.94,125.03,2611.0,103.1185,103.1928,103.1185,103.1928,2611.0
2020-02-04 13:55:00,125.02,125.05,124.95,124.98,4216.0,103.1845,103.2093,103.1268,103.1515,4216.0
2020-02-04 14:00:00,124.98,125.06,124.96,125.06,5539.0,103.1515,103.2175,103.135,103.2175,5539.0
2020-02-04 14:05:00,125.1,125.12,125.07,125.09,11491.0,103.2506,103.2671,103.2258,103.2423,11491.0
2020-02-04 14:10:00,125.09,125.11,124.94,124.97,9411.0,103.2423,103.2588,103.1185,103.1433,9411.0
2020-02-04 14:15:00,124.96,124.97,124.88,124.92,9380.0,103.135,103.1433,103.069,103.102,9380.0
2020-02-04 14:20:00,124.94,125.16,124.92,125.1,7994.0,103.1185,103.3001,103.102,103.2506,7994.0
2020-02-04 14:25:00,125.1,125.14,125.06,125.06,7498.0,103.2506,103.2836,103.2175,103.2175,7498.0
2020-02-04 14:30:00,125.04,125.14,125.04,125.14,12418.0,103.201,103.2836,103.201,103.2836,12418.0
2020-02-04 14:35:00,125.14,125.25,125.13,125.21,7362.0,103.2836,103.3744,103.2753,103.3413,7362.0
2020-02-04 14:40:00,125.2,125.34,125.2,125.34,6240.0,103.3331,103.4486,103.3331,103.4486,6240.0
2020-02-04 14:45:00,125.33,125.39,125.28,125.31,7093.0,103.4404,103.4899,103.3991,103.4239,7093.0
2020-02-04 14:50:00,125.3,125.3,125.14,125.14,9579.0,103.4156,103.4156,103.2836,103.2836,9579.0
2020-02-04 14:55:00,125.16,125.22,125.09,125.12,6413.0,103.3001,103.3496,103.2423,103.2671,6413.0
2020-02-04 15:00:00,125.1,125.2,125.05,125.17,8458.0,103.2506,103.3331,103.2093,103.3083,8458.0
2020-02-04 15:05:00,125.2,125.25,125.17,125.21,13187.0,103.3331,103.3744,103.3083,103.3413,13187.0
2020-02-04 15:10:00,125.22,125.28,125.2,125.22,7108.0,103.3496,103.3991,103.3331,103.3496,7108.0
2020-02-04 15:15:00,125.23,125.27,125.14,125.15,10847.0,103.3578,103.3909,103.2836,103.2918,10847.0
2020-02-04 15:20:00,125.15,125.24,125.13,125.13,14719.0,103.2918,103.3661,103.2753,103.2753,14719.0
2020-02-04 15:25:00,125.13,125.19,125.11,125.15,9754.0,103.2753,103.3248,103.2588,103.2918,9754.0
2020-02-04 15:30:00,125.14,125.16,125.07,125.07,10764.0,103.2836,103.3001,103.2258,103.2258,10764.0
2020-02-04 15:35:00,125.07,125.21,125.06,125.15,7639.0,103.2258,103.3413,103.2175,103.2918,7639.0
2020-02-04 15:40:00,125.16,125.17,125.0,125.0,21887.0,103.3001,103.3083,103.168,103.168,21887.0
2020-02-04 15:45:00,124.98,125.01,124.9,124.93,44207.0,103.1515,103.1763,103.0855,103.1102,44207.0
2020-02-04 15:50:00,124.95,124.98,124.9,124.93,34500.0,103.1268,103.1515,103.0855,103.1102,34500.0
2020-02-04 15:55:00,124.91,125.05,124.83,125.0,59515.0,103.0937,103.2093,103.0277,103.168,59515.0
2020-02-05 09:30:00,125.12,125.15,124.79,124.85,15064.0,103.2671,103.2918,102.9947,103.0442,15064.0
2020-02-05 09:35:00,124.83,125.08,124.61,124.69,7780.0,103.0277,103.234,102.8461,102.9122,7780.0
2020-02-05 09:40:00,124.7,124.7,124.29,124.52,15081.0,102.9204,102.9204,102.582,102.7719,15081.0
2020-02-05 09:45:00,124.57,124.57,124.27,124.34,12227.0,102.8131,102.8131,102.5655,102.6233,12227.0
2020-02-05 09:50:00,124.32,124.36,124.16,124.19,8124.0,102.6068,102.6398,102.4747,102.4995,8124.0
2020-02-05 09:55:00,124.21,124.4,124.1,124.4,6828.0,102.516,102.6728,102.4252,102.6728,6828.0
2020-02-05 10:00:00,124.38,124.53,124.21,124.22,12067.0,102.6563,102.7801,102.516,102.5243,12067.0
2020-02-05 10:05:00,124.18,124.27,124.1,124.22,6358.0,102.4912,102.5655,102.4252,102.5243,6358.0
2020-02-05 10:10:00,124.27,124.47,124.27,124.45,3344.0,102.5655,102.7306,102.5655,102.7141,3344.0
2020-02-05 10:15:00,124.47,124.56,124.4,124.47,5283.0,102.7306,102.8049,102.6728,102.7306,5283.0
2020-02-05 10:20:00,124.43,124.53,124.28,124.35,5978.0,102.6976,102.7801,102.5738,102.6315,5978.0
2020-02-05 10:25:00,124.34,124.4,124.03,124.06,9728.0,102.6233,102.6728,102.3674,102.3922,9728.0
2020-02-05 10:30:00,124.09,124.24,124.07,124.16,6212.0,102.417,102.5408,102.4004,102.4747,6212.0
2020-02-05 10:35:00,124.18,124.36,124.11,124.24,19727.0,102.4912,102.6398,102.4335,102.5408,19727.0
2020-02-05 10:40:00,124.3,124.4,124.25,124.39,13572.0,102.5903,102.6728,102.549,102.6646,13572.0
2020-02-05 10:45:00,124.39,124.46,124.24,124.29,18484.0,102.6646,102.7223,102.5408,102.582,18484.0
2020-02-05 10:50:00,124.35,124.42,124.14,124.2,6476.0,102.6315,102.6893,102.4582,102.5077,6476.0
2020-02-05 10:55:00,124.23,124.3,124.11,124.12,7110.0,102.5325,102.5903,102.4335,102.4417,7110.0
2020-02-05 11:00:00,124.08,124.37,124.0,124.29,15409.0,102.4087,102.6481,102.3427,102.582,15409.0
2020-02-05 11:05:00,124.27,124.33,124.18,124.27,12925.0,102.5655,102.615,102.4912,102.5655,12925.0
2020-02-05 11:10:00,124.32,124.38,124.28,124.35,8330.0,102.6068,102.6563,102.5738,102.6315,8330.0
2020-02-05 11:15:00,124.36,124.36,124.26,124.29,6700.0,102.6398,102.6398,102.5573,102.582,6700.0
2020-02-05 11:20:00,124.29,124.3,124.12,124.24,34668.0,102.582,102.5903,102.4417,102.5408,34668.0
2020-02-05 11:25:00,124.21,124.28,124.19,124.23,3100.0,102.516,102.5738,102.4995,102.5325,3100.0
2020-02-05 11:30:00,124.21,124.3,124.18,124.21,4654.0,102.516,102.5903,102.4912,102.516,4654.0
2020-02-05 11:35:00,124.22,124.24,124.15,124.18,5995.0,102.5243,102.5408,102.4665,102.4912,5995.0
2020-02-05 11:40:00,124.17,124.17,123.94,123.97,8474.0,102.483,102.483,102.2932,102.3179,8474.0
2020-02-05 11:45:00,123.96,124.01,123.84,123.84,8900.0,102.3097,102.3509,102.2106,102.2106,8900.0
2020-02-05 11:50:00,123.8,123.91,123.78,123.82,3063.0,102.1776,102.2684,102.1611,102.1941,3063.0
2020-02-05 11:55:00,123.8,123.81,123.74,123.75,3211.0,102.1776,102.1859,102.1281,102.1363,3211.0
2020-02-05 12:00:00,123.8,123.86,123.75,123.86,3247.0,102.1776,102.2271,102.1363,102.2271,3247.0
2020-02-05 12:05:00,123.86,123.97,123.86,123.92,5955.0,102.2271,102.3179,102.2271,102.2766,5955.0
2020-02-05 12:10:00,123.95,124.04,123.95,124.02,3608.0,102.3014,102.3757,102.3014,102.3592,3608.0
2020-02-05 12:15:00,124.11,124.11,124.0,124.0,5640.0,102.4335,102.4335,102.3427,102.3427,5640.0
2020-02-05 12:20:00,124.0,124.1,123.97,123.98,3748.0,102.3427,102.4252,102.3179,102.3262,3748.0
2020-02-05 12:25:00,124.03,124.16,124.03,124.11,2382.0,102.3674,102.4747,102.3674,102.4335,2382.0
2020-02-05 12:30:00,124.16,124.17,124.03,124.08,7319.0,102.4747,102.483,102.3674,102.4087,7319.0
2020-02-05 12:35:00,124.07,124.17,124.02,124.17,4679.0,102.4004,102.483,102.3592,102.483,4679.0
2020-02-05 12:40:00,124.19,124.19,123.98,123.98,14554.0,102.4995,102.4995,102.3262,102.3262,14554.0
2020-02-05 12:45:00,123.99,124.11,123.99,124.07,8025.0,102.3344,102.4335,102.3344,102.4004,8025.0
2020-02-05 12:50:00,124.1,124.19,124.07,124.13,12892.0,102.4252,102.4995,102.4004,102.45,12892.0
2020-02-05 12:55:00,124.12,124.14,124.02,124.02,3251.0,102.4417,102.4582,102.3592,102.3592,3251.0
2020-02-05 13:00:00,124.03,124.06,123.99,124.01,13567.0,102.3674,102.3922,102.3344,102.3509,13567.0
2020-02-05 13:05:00,124.03,124.1,123.91,123.93,17474.0,102.3674,102.4252,102.2684,102.2849,17474.0
2020-02-05 13:10:00,123.93,123.93,123.81,123.83,2379.0,102.2849,102.2849,102.1859,102.2024,2379.0
2020-02-05 13:15:00,123.79,123.81,123.61,123.61,7421.0,102.1694,102.1859,102.0208,102.0208,7421.0
2020-02-05 13:20:00,123.62,123.62,123.52,123.55,6145.0,102.029,102.029,101.9465,101.9713,6145.0
2020-02-05 13:25:00,123.57,123.67,123.46,123.54,5167.0,101.9878,102.0703,101.897,101.963,5167.0
2020-02-05 13:30:00,123.56,123.66,123.51,123.54,9163.0,101.9795,102.0621,101.9383,101.963,9163.0
2020-02-05 13:35:00,123.57,123.57,123.5,123.53,6362.0,101.9878,101.9878,101.93,101.9548,6362.0
2020-02-05 13:40:00,123.56,123.58,123.54,123.54,8239.0,101.9795,101.996,101.963,101.963,8239.0
2020-02-05 13:45:00,123.54,123.72,123.48,123.69,5095.0,101.963,102.1116,101.9135,102.0868,5095.0
2020-02-05 13:50:00,123.71,123.74,123.61,123.61,7389.0,102.1033,102.1281,102.0208,102.0208,7389.0
2020-02-05 13:55:00,123.61,123.65,123.58,123.65,12253.0,102.0208,102.0538,101.996,102.0538,12253.0
2020-02-05 14:00:00,123.67,123.74,123.57,123.6,28226.0,102.0703,102.1281,101.9878,102.0125,28226.0
2020-02-05 14:05:00,123.59,123.75,123.59,123.71,8793.0,102.0043,102.1363,102.0043,102.1033,8793.0
2020-02-05 14:10:00,123.68,123.74,123.64,123.73,8398.0,102.0786,102.1281,102.0456,102.1198,8398.0
2020-02-05 14:15:00,123.74,123.85,123.69,123.74,10650.0,102.1281,102.2189,102.0868,102.1281,10650.0
2020-02-05 14:20:00,123.74,123.8,123.72,123.79,10095.0,102.1281,102.1776,102.1116,102.1694,10095.0
2020-02-05 14:25:00,123.81,123.81,123.7,123.8,12159.0,102.1859,102.1859,102.0951,102.1776,12159.0
2020-02-05 14:30:00,123.8,123.86,123.8,123.86,6561.0,102.1776,102.2271,102.1776,102.2271,6561.0
2020-02-05 14:35:00,123.85,123.88,123.8,123.87,5500.0,102.2189,102.2436,102.1776,102.2354,5500.0
2020-02-05 14:40:00,123.89,123.89,123.82,123.84,7926.0,102.2519,102.2519,102.1941,102.2106,7926.0
2020-02-05 14:45:00,123.84,123.96,123.77,123.96,9658.0,102.2106,102.3097,102.1528,102.3097,9658.0
2020-02-05 14:50:00,123.97,124.07,123.97,124.05,7228.0,102.3179,102.4004,102.3179,102.3839,7228.0
2020-02-05 14:55:00,124.06,124.09,123.92,124.0,8986.0,102.3922,102.417,102.2766,102.3427,8986.0
2020-02-05 15:00:00,124.02,124.09,123.98,124.06,13419.0,102.3592,102.417,102.3262,102.3922,13419.0
2020-02-05 15:05:00,124.07,124.15,124.0,124.03,14966.0,102.4004,102.4665,102.3427,102.3674,14966.0
2020-02-05 15:10:00,124.03,124.04,123.98,124.01,18332.0,102.3674,102.3757,102.3262,102.3509,18332.0
2020-02-05 15:15:00,124.01,124.02,123.94,124.0,17708.0,102.3509,102.3592,102.2932,102.3427,17708.0
2020-02-05 15:20:00,124.01,124.05,123.97,123.98,17800.0,102.3509,102.3839,102.3179,102.3262,17800.0
2020-02-05 15:25:00,123.97,123.98,123.83,123.89,11125.0,102.3179,102.3262,102.2024,102.2519,11125.0
2020-02-05 15:30:00,123.89,123.94,123.83,123.86,17576.0,102.2519,102.2932,102.2024,102.2271,17576.0
2020-02-05 15:35:00,123.86,123.92,123.79,123.8,18054.0,102.2271,102.2766,102.1694,102.1776,18054.0
2020-02-05 15:40:00,123.79,123.87,123.77,123.81,13927.0,102.1694,102.2354,102.1528,102.1859,13927.0
2020-02-05 15:45:00,123.81,123.9,123.74,123.84,19142.0,102.1859,102.2601,102.1281,102.2106,19142.0
2020-02-05 15:50:00,123.87,123.87,123.75,123.78,34570.0,102.2354,102.2354,102.1363,102.1611,34570.0
2020-02-05 15:55:00,123.77,123.86,123.64,123.83,112824.0,102.1528,102.2271,102.0456,102.2024,112824.0
2020-02-06 09:30:00,124.09,124.19,123.27,123.59,45805.0,102.417,102.4995,101.7402,102.0043,45805.0
2020-02-06 09:35:00,123.58,123.88,123.32,123.53,10260.0,101.996,102.2436,101.7814,101.9548,10260.0
2020-02-06 09:40:00,123.58,123.78,123.5,123.78,8667.0,101.996,102.1611,101.93,102.1611,8667.0
2020-02-06 09:45:00,123.73,123.74,123.56,123.66,11943.0,102.1198,102.1281,101.9795,102.0621,11943.0
2020-02-06 09:50:00,123.66,123.88,123.64,123.68,7203.0,102.0621,102.2436,102.0456,102.0786,7203.0
2020-02-06 09:55:00,123.73,123.73,123.45,123.49,8718.0,102.1198,102.1198,101.8887,101.9217,8718.0
2020-02-06 10:00:00,123.59,123.66,123.49,123.62,5274.0,102.0043,102.0621,101.9217,102.029,5274.0
2020-02-06 10:05:00,123.63,123.83,123.61,123.73,10777.0,102.0373,102.2024,102.0208,102.1198,10777.0
2020-02-06 10:10:00,123.75,123.99,123.72,123.87,36871.0,102.1363,102.3344,102.1116,102.2354,36871.0
2020-02-06 10:15:00,123.85,123.85,123.51,123.51,12241.0,102.2189,102.2189,101.9383,101.9383,12241.0
2020-02-06 10:20:00,123.44,123.87,123.4,123.87,9905.0,101.8805,102.2354,101.8475,102.2354,9905.0
2020-02-06 10:25:00,123.84,123.87,123.62,123.72,5735.0,102.2106,102.2354,102.029,102.1116,5735.0
2020-02-06 10:30:00,123.7,123.84,123.6,123.79,12791.0,102.0951,102.2106,102.0125,102.1694,12791.0
2020-02-06 10:35:00,123.7,123.79,123.6,123.6,3590.0,102.0951,102.1694,102.0125,102.0125,3590.0
2020-02-06 10:40:00,123.61,123.8,123.61,123.73,3311.0,102.0208,102.1776,102.0208,102.1198,3311.0
2020-02-06 10:45:00,123.72,123.83,123.66,123.66,7695.0,102.1116,102.2024,102.0621,102.0621,7695.0
2020-02-06 10:50:00,123.66,123.69,123.53,123.63,4458.0,102.0621,102.0868,101.9548,102.0373,4458.0
2020-02-06 10:55:00,123.62,123.8,123.54,123.77,4807.0,102.029,102.1776,101.963,102.1528,4807.0
2020-02-06 11:00:00,123.75,123.89,123.65,123.72,9377.0,102.1363,102.2519,102.0538,102.1116,9377.0
2020-02-06 11:05:00,123.71,123.86,123.69,123.75,8892.0,102.1033,102.2271,102.0868,102.1363,8892.0
2020-02-06 11:10:00,123.8,123.85,123.61,123.73,9372.0,102.1776,102.2189,102.0208,102.1198,9372.0
2020-02-06 11:15:00,123.72,123.74,123.61,123.72,6210.0,102.1116,102.1281,102.0208,102.1116,6210.0
2020-02-06 11:20:00,123.69,123.7,123.65,123.7,3449.0,102.0868,102.0951,102.0538,102.0951,3449.0
2020-02-06 11:25:00,123.7,123.81,123.66,123.71,7761.0,102.0951,102.1859,102.0621,102.1033,7761.0
2020-02-06 11:30:00,123.73,123.84,123.69,123.77,14560.0,102.1198,102.2106,102.0868,102.1528,14560.0
2020-02-06 11:35:00,123.74,123.78,123.66,123.74,13057.0,102.1281,102.1611,102.0621,102.1281,13057.0
2020-02-06 11:40:00,123.75,123.79,123.58,123.68,11615.0,102.1363,102.1694,101.996,102.0786,11615.0
2020-02-06 11:45:00,123.69,123.82,123.67,123.78,18799.0,102.0868,102.1941,102.0703,102.1611,18799.0
2020-02-06 11:50:00,123.78,123.84,123.69,123.69,3806.0,102.1611,102.2106,102.0868,102.0868,3806.0
2020-02-06 11:55:00,123.71,123.83,123.67,123.77,2750.0,102.1033,102.2024,102.0703,102.1528,2750.0
2020-02-06 12:00:00,123.73,123.81,123.71,123.76,2014.0,102.1198,102.1859,102.1033,102.1446,2014.0
2020-02-06 12:05:00,123.79,123.87,123.77,123.86,4100.0,102.1694,102.2354,102.1528,102.2271,4100.0
2020-02-06 12:10:00,123.84,123.85,123.75,123.77,4561.0,102.2106,102.2189,102.1363,102.1528,4561.0
2020-02-06 12:15:00,123.74,123.84,123.72,123.75,2900.0,102.1281,102.2106,102.1116,102.1363,2900.0
2020-02-06 12:20:00,123.8,123.8,123.75,123.8,2310.0,102.1776,102.1776,102.1363,102.1776,2310.0
2020-02-06 12:25:00,123.81,124.11,123.79,124.11,8900.0,102.1859,102.4335,102.1694,102.4335,8900.0
2020-02-06 12:30:00,124.09,124.19,124.06,124.11,5217.0,102.417,102.4995,102.3922,102.4335,5217.0
2020-02-06 12:35:00,124.14,124.33,124.14,124.25,21751.0,102.4582,102.615,102.4582,102.549,21751.0
2020-02-06 12:40:00,124.25,124.25,124.14,124.15,6886.0,102.549,102.549,102.4582,102.4665,6886.0
2020-02-06 12:45:00,124.16,124.28,124.1,124.19,4397.0,102.4747,102.5738,102.4252,102.4995,4397.0
2020-02-06 12:50:00,124.19,124.22,124.14,124.17,4835.0,102.4995,102.5243,102.4582,102.483,4835.0
2020-02-06 12:55:00,124.17,124.18,124.13,124.18,3122.0,102.483,102.4912,102.45,102.4912,3122.0
2020-02-06 13:00:00,124.19,124.24,124.19,124.2,4456.0,102.4995,102.5408,102.4995,102.5077,4456.0
2020-02-06 13:05:00,124.2,124.21,124.17,124.2,3243.0,102.5077,102.516,102.483,102.5077,3243.0
2020-02-06 13:10:00,124.2,124.23,124.16,124.17,3223.0,102.5077,102.5325,102.4747,102.483,3223.0
2020-02-06 13:15:00,124.17,124.28,124.16,124.28,4969.0,102.483,102.5738,102.4747,102.5738,4969.0
2020-02-06 13:20:00,124.3,124.32,124.2,124.26,5794.0,102.5903,102.6068,102.5077,102.5573,5794.0
2020-02-06 13:25:00,124.23,124.34,124.17,124.18,26869.0,102.5325,102.6233,102.483,102.4912,26869.0
2020-02-06 13:30:00,124.19,124.19,124.05,124.06,7038.0,102.4995,102.4995,102.3839,102.3922,7038.0
2020-02-06 13:35:00,124.06,124.1,123.98,123.99,4716.0,102.3922,102.4252,102.3262,102.3344,4716.0
2020-02-06 13:40:00,123.99,124.11,123.95,123.98,6798.0,102.3344,102.4335,102.3014,102.3262,6798.0
2020-02-06 13:45:00,124.03,124.08,124.0,124.0,3574.0,102.3674,102.4087,102.3427,102.3427,3574.0
2020-02-06 13:50:00,123.98,124.05,123.91,123.92,3788.0,102.3262,102.3839,102.2684,102.2766,3788.0
2020-02-06 13:55:00,123.94,123.99,123.93,123.94,2102.0,102.2932,102.3344,102.2849,102.2932,2102.0
2020-02-06 14:00:00,123.94,123.99,123.92,123.96,3581.0,102.2932,102.3344,102.2766,102.3097,3581.0
2020-02-06 14:05:00,123.98,124.04,123.96,124.02,4177.0,102.3262,102.3757,102.3097,102.3592,4177.0
2020-02-06 14:10:00,124.05,124.05,123.97,123.98,5768.0,102.3839,102.3839,102.3179,102.3262,5768.0
2020-02-06 14:15:00,123.99,124.02,123.98,124.01,3643.0,102.3344,102.3592,102.3262,102.3509,3643.0
2020-02-06 14:20:00,124.0,124.06,123.93,123.94,5273.0,102.3427,102.3922,102.2849,102.2932,5273.0
2020-02-06 14:25:00,123.96,124.08,123.95,124.06,8285.0,102.3097,102.4087,102.3014,102.3922,8285.0
2020-02-06 14:30:00,124.04,124.08,123.97,123.99,8066.0,102.3757,102.4087,102.3179,102.3344,8066.0
2020-02-06 14:35:00,124.01,124.07,123.98,124.0,5207.0,102.3509,102.4004,102.3262,102.3427,5207.0
2020-02-06 14:40:00,124.01,124.02,123.95,123.95,4527.0,102.3509,102.3592,102.3014,102.3014,4527.0
2020-02-06 14:45:00,123.96,124.04,123.95,123.99,4600.0,102.3097,102.3757,102.3014,102.3344,4600.0
2020-02-06 14:50:00,123.98,124.01,123.96,124.01,2120.0,102.3262,102.3509,102.3097,102.3509,2120.0
2020-02-06 14:55:00,123.99,124.06,123.99,124.0,6186.0,102.3344,102.3922,102.3344,102.3427,6186.0
2020-02-06 15:00:00,124.02,124.03,123.97,124.0,4468.0,102.3592,102.3674,102.3179,102.3427,4468.0
2020-02-06 15:05:00,123.99,124.02,123.97,124.02,5406.0,102.3344,102.3592,102.3179,102.3592,5406.0
2020-02-06 15:10:00,124.03,124.03,123.94,123.96,5500.0,102.3674,102.3674,102.2932,102.3097,5500.0
2020-02-06 15:15:00,123.96,123.97,123.88,123.94,5075.0,102.3097,102.3179,102.2436,102.2932,5075.0
2020-02-06 15:20:00,123.95,123.95,123.85,123.86,6588.0,102.3014,102.3014,102.2189,102.2271,6588.0
2020-02-06 15:25:00,123.86,123.9,123.79,123.85,33644.0,102.2271,102.2601,102.1694,102.2189,33644.0
2020-02-06 15:30:00,123.86,123.93,123.8,123.9,23954.0,102.2271,102.2849,102.1776,102.2601,23954.0
2020-02-06 15:35:00,123.94,124.01,123.86,123.86,9361.0,102.2932,102.3509,102.2271,102.2271,9361.0
2020-02-06 15:40:00,123.88,123.9,123.84,123.87,8450.0,102.2436,102.2601,102.2106,102.2354,8450.0
2020-02-06 15:45:00,123.87,123.97,123.87,123.94,10279.0,102.2354,102.3179,102.2354,102.2932,10279.0
2020-02-06 15:50:00,123.94,124.04,123.92,124.04,19497.0,102.2932,102.3757,102.2766,102.3757,19497.0
2020-02-06 15:55:00,124.04,124.06,123.85,124.03,45476.0,102.3757,102.3922,102.2189,102.3674,45476.0
2020-02-07 09:30:00,124.19,124.29,123.67,123.67,12970.0,102.4995,102.582,102.0703,102.0703,12970.0
2020-02-07 09:35:00,123.76,124.1,123.71,123.92,4304.0,102.1446,102.4252,102.1033,102.2766,4304.0
2020-02-07 09:40:00,123.97,123.98,123.72,123.96,6283.0,102.3179,102.3262,102.1116,102.3097,6283.0
2020-02-07 09:45:00,123.93,124.0,123.89,123.92,7005.0,102.2849,102.3427,102.2519,102.2766,7005.0
2020-02-07 09:50:00,123.9,124.01,123.79,123.79,5397.0,102.2601,102.3509,102.1694,102.1694,5397.0
2020-02-07 09:55:00,123.85,123.86,123.66,123.7,2256.0,102.2189,102.2271,102.0621,102.0951,2256.0
2020-02-07 10:00:00,123.76,123.82,123.67,123.79,3290.0,102.1446,102.1941,102.0703,102.1694,3290.0
2020-02-07 10:05:00,123.78,123.86,123.76,123.78,4151.0,102.1611,102.2271,102.1446,102.1611,4151.0
2020-02-07 10:10:00,123.81,123.89,123.74,123.89,3408.0,102.1859,102.2519,102.1281,102.2519,3408.0
2020-02-07 10:15:00,123.93,123.93,123.73,123.83,4008.0,102.2849,102.2849,102.1198,102.2024,4008.0
2020-02-07 10:20:00,123.87,123.87,123.76,123.82,3141.0,102.2354,102.2354,102.1446,102.1941,3141.0
2020-02-07 10:25:00,123.8,123.82,123.73,123.78,3138.0,102.1776,102.1941,102.1198,102.1611,3138.0
2020-02-07 10:30:00,123.84,123.89,123.75,123.75,3705.0,102.2106,102.2519,102.1363,102.1363,3705.0
2020-02-07 10:35:00,123.77,123.77,123.61,123.66,6268.0,102.1528,102.1528,102.0208,102.0621,6268.0
2020-02-07 10:40:00,123.56,123.76,123.56,123.73,5794.0,101.9795,102.1446,101.9795,102.1198,5794.0
2020-02-07 10:45:00,123.72,123.74,123.57,123.63,4112.0,102.1116,102.1281,101.9878,102.0373,4112.0
2020-02-07 10:50:00,123.64,123.76,123.6,123.67,4158.0,102.0456,102.1446,102.0125,102.0703,4158.0
2020-02-07 10:55:00,123.65,123.74,123.61,123.61,4235.0,102.0538,102.1281,102.0208,102.0208,4235.0
2020-02-07 11:00:00,123.6,123.65,123.5,123.51,3844.0,102.0125,102.0538,101.93,101.9383,3844.0
2020-02-07 11:05:00,123.5,123.5,123.3,123.32,4196.0,101.93,101.93,101.7649,101.7814,4196.0
2020-02-07 11:10:00,123.3,123.3,123.21,123.29,4043.0,101.7649,101.7649,101.6907,101.7567,4043.0
2020-02-07 11:15:00,123.3,123.43,123.24,123.24,5201.0,101.7649,101.8722,101.7154,101.7154,5201.0
2020-02-07 11:20:00,123.27,123.35,123.21,123.23,5319.0,101.7402,101.8062,101.6907,101.7072,5319.0
2020-02-07 11:25:00,123.19,123.25,123.14,123.19,2618.0,101.6741,101.7237,101.6329,101.6741,2618.0
2020-02-07 11:30:00,123.2,123.27,123.07,123.09,6375.0,101.6824,101.7402,101.5751,101.5916,6375.0
2020-02-07 11:35:00,123.11,123.18,123.03,123.14,5488.0,101.6081,101.6659,101.5421,101.6329,5488.0
2020-02-07 11:40:00,123.13,123.18,122.99,123.09,13510.0,101.6246,101.6659,101.5091,101.5916,13510.0
2020-02-07 11:45:00,123.09,123.09,122.85,123.04,9184.0,101.5916,101.5916,101.3935,101.5503,9184.0
2020-02-07 11:50:00,123.04,123.22,123.03,123.18,4560.0,101.5503,101.6989,101.5421,101.6659,4560.0
2020-02-07 11:55:00,123.18,123.2,123.1,123.1,3604.0,101.6659,101.6824,101.5999,101.5999,3604.0
2020-02-07 12:00:00,123.1,123.13,122.98,122.98,3753.0,101.5999,101.6246,101.5008,101.5008,3753.0
2020-02-07 12:05:00,123.02,123.11,123.0,123.05,4580.0,101.5338,101.6081,101.5173,101.5586,4580.0
2020-02-07 12:10:00,123.05,123.12,123.05,123.08,2639.0,101.5586,101.6164,101.5586,101.5834,2639.0
2020-02-07 12:15:00,123.06,123.13,123.05,123.08,6168.0,101.5669,101.6246,101.5586,101.5834,6168.0
2020-02-07 12:20:00,123.08,123.12,123.0,123.03,4402.0,101.5834,101.6164,101.5173,101.5421,4402.0
2020-02-07 12:25:00,123.04,123.06,123.0,123.04,2550.0,101.5503,101.5669,101.5173,101.5503,2550.0
2020-02-07 12:30:00,123.04,123.04,122.99,123.02,3681.0,101.5503,101.5503,101.5091,101.5338,3681.0
2020-02-07 12:35:00,123.03,123.1,123.02,123.06,3175.0,101.5421,101.5999,101.5338,101.5669,3175.0
2020-02-07 12:40:00,123.06,123.06,123.02,123.05,2763.0,101.5669,101.5669,101.5338,101.5586,2763.0
2020-02-07 12:45:00,123.02,123.07,123.02,123.04,2147.0,101.5338,101.5751,101.5338,101.5503,2147.0
2020-02-07 12:50:00,123.09,123.16,123.07,123.13,4469.0,101.5916,101.6494,101.5751,101.6246,4469.0
2020-02-07 12:55:00,123.17,123.19,123.08,123.19,1975.0,101.6576,101.6741,101.5834,101.6741,1975.0
2020-02-07 13:00:00,123.19,123.2,123.09,123.09,2328.0,101.6741,101.6824,101.5916,101.5916,2328.0
2020-02-07 13:05:00,123.15,123.18,123.13,123.18,2092.0,101.6411,101.6659,101.6246,101.6659,2092.0
2020-02-07 13:10:00,123.17,123.19,123.13,123.13,2911.0,101.6576,101.6741,101.6246,101.6246,2911.0
2020-02-07 13:15:00,123.13,123.16,123.1,123.15,3146.0,101.6246,101.6494,101.5999,101.6411,3146.0
2020-02-07 13:20:00,123.17,123.18,123.1,123.13,2789.0,101.6576,101.6659,101.5999,101.6246,2789.0
2020-02-07 13:25:00,123.12,123.26,123.12,123.24,4988.0,101.6164,101.7319,101.6164,101.7154,4988.0
2020-02-07 13:30:00,123.26,123.3,123.21,123.28,8525.0,101.7319,101.7649,101.6907,101.7484,8525.0
2020-02-07 13:35:00,123.3,123.34,123.16,123.16,5555.0,101.7649,101.7979,101.6494,101.6494,5555.0
2020-02-07 13:40:00,123.18,123.28,123.18,123.24,8273.0,101.6659,101.7484,101.6659,101.7154,8273.0
2020-02-07 13:45:00,123.19,123.2,123.14,123.14,4723.0,101.6741,101.6824,101.6329,101.6329,4723.0
2020-02-07 13:50:00,123.13,123.22,123.13,123.22,2592.0,101.6246,101.6989,101.6246,101.6989,2592.0
2020-02-07 13:55:00,123.24,123.26,123.15,123.24,4967.0,101.7154,101.7319,101.6411,101.7154,4967.0
2020-02-07 14:00:00,123.22,123.22,123.14,123.16,5962.0,101.6989,101.6989,101.6329,101.6494,5962.0
2020-02-07 14:05:00,123.13,123.2,123.07,123.13,5505.0,101.6246,101.6824,101.5751,101.6246,5505.0
2020-02-07 14:10:00,123.15,123.18,123.13,123.13,5232.0,101.6411,101.6659,101.6246,101.6246,5232.0
2020-02-07 14:15:00,123.15,123.24,123.09,123.09,7363.0,101.6411,101.7154,101.5916,101.5916,7363.0
2020-02-07 14:20:00,123.12,123.12,123.02,123.03,5521.0,101.6164,101.6164,101.5338,101.5421,5521.0
2020-02-07 14:25:00,123.02,123.14,123.01,123.14,4810.0,101.5338,101.6329,101.5256,101.6329,4810.0
2020-02-07 14:30:00,123.17,123.23,123.11,123.14,31313.0,101.6576,101.7072,101.6081,101.6329,31313.0
2020-02-07 14:35:00,123.13,123.15,123.03,123.08,6738.0,101.6246,101.6411,101.5421,101.5834,6738.0
2020-02-07 14:40:00,123.03,123.19,123.03,123.13,4899.0,101.5421,101.6741,101.5421,101.6246,4899.0
2020-02-07 14:45:00,123.12,123.17,123.1,123.14,5710.0,101.6164,101.6576,101.5999,101.6329,5710.0
2020-02-07 14:50:00,123.15,123.16,123.07,123.12,7616.0,101.6411,101.6494,101.5751,101.6164,7616.0
2020-02-07 14:55:00,123.13,123.2,123.1,123.15,6702.0,101.6246,101.6824,101.5999,101.6411,6702.0
2020-02-07 15:00:00,123.15,123.19,123.1,123.15,5048.0,101.6411,101.6741,101.5999,101.6411,5048.0
2020-02-07 15:05:00,123.14,123.2,123.08,123.16,6203.0,101.6329,101.6824,101.5834,101.6494,6203.0
2020-02-07 15:10:00,123.17,123.26,123.13,123.17,6896.0,101.6576,101.7319,101.6246,101.6576,6896.0
2020-02-07 15:15:00,123.18,123.24,123.07,123.14,14126.0,101.6659,101.7154,101.5751,101.6329,14126.0
2020-02-07 15:20:00,123.12,123.14,123.04,123.06,6222.0,101.6164,101.6329,101.5503,101.5669,6222.0
2020-02-07 15:25:00,123.04,123.11,123.04,123.07,4730.0,101.5503,101.6081,101.5503,101.5751,4730.0
2020-02-07 15:30:00,123.06,123.18,123.06,123.18,7403.0,101.5669,101.6659,101.5669,101.6659,7403.0
2020-02-07 15:35:00,123.16,123.2,123.08,123.17,14336.0,101.6494,101.6824,101.5834,101.6576,14336.0
2020-02-07 15:40:00,123.18,123.25,123.15,123.25,12097.0,101.6659,101.7237,101.6411,101.7237,12097.0
2020-02-07 15:45:00,123.26,123.37,123.25,123.33,10466.0,101.7319,101.8227,101.7237,101.7897,10466.0
2020-02-07 15:50:00,123.39,123.4,123.24,123.25,32454.0,101.8392,101.8475,101.7154,101.7237,32454.0
2020-02-07 15:55:00,123.24,123.38,123.23,123.28,67222.0,101.7154,101.831,101.7072,101.7484,67222.0
2020-02-10 09:30:00,123.79,123.97,123.49,123.49,49021.0,102.1694,102.3179,101.9217,101.9217,49021.0
2020-02-10 09:35:00,123.48,123.76,123.43,123.54,16678.0,101.9135,102.1446,101.8722,101.963,16678.0
2020-02-10 09:40:00,123.54,123.6,123.1,123.36,11195.0,101.963,102.0125,101.5999,101.8145,11195.0
2020-02-10 09:45:00,123.4,123.89,123.39,123.83,16644.0,101.8475,102.2519,101.8392,102.2024,16644.0
2020-02-10 09:50:00,123.84,123.85,123.72,123.75,12423.0,102.2106,102.2189,102.1116,102.1363,12423.0
2020-02-10 09:55:00,123.81,124.17,123.73,124.01,19436.0,102.1859,102.483,102.1198,102.3509,19436.0
2020-02-10 10:00:00,124.0,124.32,124.0,124.3,18711.0,102.3427,102.6068,102.3427,102.5903,18711.0
2020-02-10 10:05:00,124.34,124.4,124.25,124.37,5705.0,102.6233,102.6728,102.549,102.6481,5705.0
2020-02-10 10:10:00,124.37,124.39,124.26,124.26,3899.0,102.6481,102.6646,102.5573,102.5573,3899.0
2020-02-10 10:15:00,124.23,124.65,124.23,124.65,5493.0,102.5325,102.8791,102.5325,102.8791,5493.0
2020-02-10 10:20:00,124.65,124.73,124.47,124.71,5262.0,102.8791,102.9452,102.7306,102.9287,5262.0
2020-02-10 10:25:00,124.79,124.9,124.71,124.74,10404.0,102.9947,103.0855,102.9287,102.9534,10404.0
2020-02-10 10:30:00,124.8,125.07,124.7,125.04,14904.0,103.0029,103.2258,102.9204,103.201,14904.0
2020-02-10 10:35:00,125.0,125.07,124.88,125.03,8187.0,103.168,103.2258,103.069,103.1928,8187.0
2020-02-10 10:40:00,125.02,125.11,124.99,125.0,18721.0,103.1845,103.2588,103.1598,103.168,18721.0
2020-02-10 10:45:00,125.0,125.07,124.95,125.01,16553.0,103.168,103.2258,103.1268,103.1763,16553.0
2020-02-10 10:50:00,125.0,125.01,124.9,124.99,5313.0,103.168,103.1763,103.0855,103.1598,5313.0
2020-02-10 10:55:00,124.98,125.07,124.88,124.95,3300.0,103.1515,103.2258,103.069,103.1268,3300.0
2020-02-10 11:00:00,124.97,125.02,124.87,124.95,46841.0,103.1433,103.1845,103.0607,103.1268,46841.0
2020-02-10 11:05:00,124.94,125.03,124.92,125.01,12651.0,103.1185,103.1928,103.102,103.1763,12651.0
2020-02-10 11:10:00,125.02,125.26,124.98,125.26,9076.0,103.1845,103.3826,103.1515,103.3826,9076.0
2020-02-10 11:15:00,125.23,125.38,125.18,125.35,10227.0,103.3578,103.4816,103.3166,103.4569,10227.0
2020-02-10 11:20:00,125.38,125.45,125.32,125.44,4383.0,103.4816,103.5394,103.4321,103.5312,4383.0
2020-02-10 11:25:00,125.41,125.62,125.4,125.61,9991.0,103.5064,103.6797,103.4982,103.6715,9991.0
2020-02-10 11:30:00,125.61,125.76,125.6,125.72,4966.0,103.6715,103.7953,103.6632,103.7623,4966.0
2020-02-10 11:35:00,125.67,125.94,125.66,125.7,15649.0,103.721,103.9438,103.7127,103.7458,15649.0
2020-02-10 11:40:00,125.71,125.75,125.37,125.37,9083.0,103.754,103.787,103.4734,103.4734,9083.0
2020-02-10 11:45:00,125.43,125.52,125.37,125.4,7523.0,103.5229,103.5972,103.4734,103.4982,7523.0
2020-02-10 11:50:00,125.46,125.46,125.31,125.32,6467.0,103.5477,103.5477,103.4239,103.4321,6467.0
2020-02-10 11:55:00,125.29,125.3,125.19,125.21,2268.0,103.4074,103.4156,103.3248,103.3413,2268.0
2020-02-10 12:00:00,125.2,125.33,125.19,125.29,2906.0,103.3331,103.4404,103.3248,103.4074,2906.0
2020-02-10 12:05:00,125.32,125.43,125.28,125.4,2002.0,103.4321,103.5229,103.3991,103.4982,2002.0
2020-02-10 12:10:00,125.37,125.6,125.36,125.59,3625.0,103.4734,103.6632,103.4651,103.655,3625.0
2020-02-10 12:15:00,125.59,125.67,125.58,125.6,12487.0,103.655,103.721,103.6467,103.6632,12487.0
2020-02-10 12:20:00,125.61,125.73,125.55,125.58,21159.0,103.6715,103.7705,103.622,103.6467,21159.0
2020-02-10 12:25:00,125.56,125.71,125.53,125.68,12644.0,103.6302,103.754,103.6055,103.7293,12644.0
2020-02-10 12:30:00,125.65,125.68,125.56,125.61,11839.0,103.7045,103.7293,103.6302,103.6715,11839.0
2020-02-10 12:35:00,125.61,125.62,125.49,125.59,9757.0,103.6715,103.6797,103.5724,103.655,9757.0
2020-02-10 12:40:00,125.59,125.62,125.54,125.6,26918.0,103.655,103.6797,103.6137,103.6632,26918.0
2020-02-10 12:45:00,125.61,125.7,125.6,125.69,6340.0,103.6715,103.7458,103.6632,103.7375,6340.0
2020-02-10 12:50:00,125.71,125.77,125.69,125.77,12543.0,103.754,103.8035,103.7375,103.8035,12543.0
2020-02-10 12:55:00,125.77,125.78,125.59,125.65,7999.0,103.8035,103.8118,103.655,103.7045,7999.0
2020-02-10 13:00:00,125.67,125.72,125.63,125.67,3785.0,103.721,103.7623,103.688,103.721,3785.0
2020-02-10 13:05:00,125.65,125.73,125.56,125.58,14319.0,103.7045,103.7705,103.6302,103.6467,14319.0
2020-02-10 13:10:00,125.56,125.58,125.49,125.5,7167.0,103.6302,103.6467,103.5724,103.5807,7167.0
2020-02-10 13:15:00,125.51,125.56,125.49,125.51,9764.0,103.5889,103.6302,103.5724,103.5889,9764.0
2020-02-10 13:20:00,125.53,125.59,125.51,125.57,7963.0,103.6055,103.655,103.5889,103.6385,7963.0
2020-02-10 13:25:00,125.56,125.56,125.49,125.54,7531.0,103.6302,103.6302,103.5724,103.6137,7531.0
2020-02-10 13:30:00,125.54,125.56,125.43,125.44,3943.0,103.6137,103.6302,103.5229,103.5312,3943.0
2020-02-10 13:35:00,125.41,125.42,125.21,125.24,5205.0,103.5064,103.5147,103.3413,103.3661,5205.0
2020-02-10 13:40:00,125.23,125.23,125.1,125.2,6319.0,103.3578,103.3578,103.2506,103.3331,6319.0
2020-02-10 13:45:00,125.18,125.38,125.18,125.36,9954.0,103.3166,103.4816,103.3166,103.4651,9954.0
2020-02-10 13:50:00,125.36,125.36,125.09,125.09,9218.0,103.4651,103.4651,103.2423,103.2423,9218.0
2020-02-10 13:55:00,125.09,125.09,124.97,125.05,8117.0,103.2423,103.2423,103.1433,103.2093,8117.0
2020-02-10 14:00:00,125.05,125.28,125.05,125.16,13838.0,103.2093,103.3991,103.2093,103.3001,13838.0
2020-02-10 14:05:00,125.16,125.19,125.05,125.05,6475.0,103.3001,103.3248,103.2093,103.2093,6475.0
2020-02-10 14:10:00,125.08,125.23,125.04,125.23,6958.0,103.234,103.3578,103.201,103.3578,6958.0
2020-02-10 14:15:00,125.23,125.39,125.19,125.37,15790.0,103.3578,103.4899,103.3248,103.4734,15790.0
2020-02-10 14:20:00,125.39,125.42,125.34,125.38,9742.0,103.4899,103.5147,103.4486,103.4816,9742.0
2020-02-10 14:25:00,125.38,125.41,125.33,125.4,14606.0,103.4816,103.5064,103.4404,103.4982,14606.0
2020-02-10 14:30:00,125.4,125.43,125.32,125.39,12226.0,103.4982,103.5229,103.4321,103.4899,12226.0
2020-02-10 14:35:00,125.41,125.58,125.41,125.56,9871.0,103.5064,103.6467,103.5064,103.6302,9871.0
2020-02-10 14:40:00,125.54,125.58,125.52,125.55,13411.0,103.6137,103.6467,103.5972,103.622,13411.0
2020-02-10 14:45:00,125.55,125.69,125.54,125.66,25662.0,103.622,103.7375,103.6137,103.7127,25662.0
2020-02-10 14:50:00,125.66,125.75,125.64,125.64,8981.0,103.7127,103.787,103.6962,103.6962,8981.0
2020-02-10 14:55:00,125.64,125.67,125.53,125.53,6590.0,103.6962,103.721,103.6055,103.6055,6590.0
2020-02-10 15:00:00,125.52,125.52,125.37,125.49,11007.0,103.5972,103.5972,103.4734,103.5724,11007.0
2020-02-10 15:05:00,125.49,125.52,125.45,125.46,14972.0,103.5724,103.5972,103.5394,103.5477,14972.0
2020-02-10 15:10:00,125.46,125.71,125.45,125.67,27727.0,103.5477,103.754,103.5394,103.721,27727.0
2020-02-10 15:15:00,125.66,125.89,125.64,125.86,20437.0,103.7127,103.9026,103.6962,103.8778,20437.0
2020-02-10 15:20:00,125.83,125.98,125.81,125.96,15734.0,103.8531,103.9769,103.8365,103.9603,15734.0
2020-02-10 15:25:00,125.95,125.97,125.85,125.89,20476.0,103.9521,103.9686,103.8696,103.9026,20476.0
2020-02-10 15:30:00,125.92,126.0,125.82,125.98,56876.0,103.9273,103.9934,103.8448,103.9769,56876.0
2020-02-10 15:35:00,125.96,126.01,125.8,125.8,30838.0,103.9603,104.0016,103.8283,103.8283,30838.0
2020-02-10 15:40:00,125.82,125.91,125.8,125.82,32559.0,103.8448,103.9191,103.8283,103.8448,32559.0
2020-02-10 15:45:00,125.82,125.93,125.71,125.9,32415.0,103.8448,103.9356,103.754,103.9108,32415.0
2020-02-10 15:50:00,125.92,126.0,125.78,125.86,74125.0,103.9273,103.9934,103.8118,103.8778,74125.0
2020-02-10 15:55:00,125.86,126.11,125.77,126.08,182593.0,103.8778,104.0842,103.8035,104.0594,182593.0
2020-02-11 09:30:00,126.44,127.22,126.44,126.92,32510.0,104.3565,105.0003,104.3565,104.7527,32510.0
2020-02-11 09:35:00,126.94,127.32,126.75,127.14,12338.0,104.7692,105.0828,104.6124,104.9343,12338.0
2020-02-11 09:40:00,127.2,127.64,127.16,127.17,7761.0,104.9838,105.3469,104.9508,104.959,7761.0
2020-02-11 09:45:00,127.22,127.22,126.41,126.93,12068.0,105.0003,105.0003,104.3318,104.7609,12068.0
2020-02-11 09:50:00,126.88,127.04,126.84,126.97,26554.0,104.7197,104.8517,104.6867,104.7939,26554.0
2020-02-11 09:55:00,126.91,127.18,126.8,127.0,34086.0,104.7444,104.9673,104.6536,104.8187,34086.0
2020-02-11 10:00:00,127.07,127.2,126.76,126.79,24598.0,104.8765,104.9838,104.6206,104.6454,24598.0
2020-02-11 10:05:00,126.79,126.99,126.69,126.98,23351.0,104.6454,104.8105,104.5629,104.8022,23351.0
2020-02-11 10:10:00,127.0,127.19,126.95,127.09,9753.0,104.8187,104.9755,104.7774,104.893,9753.0
2020-02-11 10:15:00,127.08,127.16,127.0,127.03,7809.0,104.8847,104.9508,104.8187,104.8435,7809.0
2020-02-11 10:20:00,127.01,127.19,127.01,127.06,11484.0,104.827,104.9755,104.827,104.8682,11484.0
2020-02-11 10:25:00,127.01,127.1,126.95,126.95,11919.0,104.827,104.9012,104.7774,104.7774,11919.0
2020-02-11 10:30:00,126.94,127.06,126.91,126.96,15044.0,104.7692,104.8682,104.7444,104.7857,15044.0
2020-02-11 10:35:00,126.93,127.09,126.93,127.09,12362.0,104.7609,104.893,104.7609,104.893,12362.0
2020-02-11 10:40:00,127.15,127.15,126.88,126.88,7884.0,104.9425,104.9425,104.7197,104.7197,7884.0
2020-02-11 10:45:00,126.9,126.93,126.83,126.93,8963.0,104.7362,104.7609,104.6784,104.7609,8963.0
2020-02-11 10:50:00,126.93,126.95,126.79,126.81,8992.0,104.7609,104.7774,104.6454,104.6619,8992.0
2020-02-11 10:55:00,126.81,126.81,126.54,126.61,50287.0,104.6619,104.6619,104.439,104.4968,50287.0
2020-02-11 11:00:00,126.62,126.64,126.52,126.61,10516.0,104.5051,104.5216,104.4225,104.4968,10516.0
2020-02-11 11:05:00,126.59,126.88,126.55,126.72,17869.0,104.4803,104.7197,104.4473,104.5876,17869.0
2020-02-11 11:10:00,126.75,127.01,126.75,127.01,3906.0,104.6124,104.827,104.6124,104.827,3906.0
2020-02-11 11:15:00,127.01,127.23,127.0,127.17,7221.0,104.827,105.0085,104.8187,104.959,7221.0
2020-02-11 11:20:00,127.16,127.17,127.02,127.06,5180.0,104.9508,104.959,104.8352,104.8682,5180.0
2020-02-11 11:25:00,127.16,127.25,127.06,127.14,7692.0,104.9508,105.025,104.8682,104.9343,7692.0
2020-02-11 11:30:00,127.13,127.13,126.8,126.87,12375.0,104.926,104.926,104.6536,104.7114,12375.0
2020-02-11 11:35:00,126.94,126.94,126.46,126.48,10892.0,104.7692,104.7692,104.373,104.3895,10892.0
2020-02-11 11:40:00,126.56,126.79,126.52,126.52,11363.0,104.4556,104.6454,104.4225,104.4225,11363.0
2020-02-11 11:45:00,126.51,126.65,126.49,126.59,8600.0,104.4143,104.5298,104.3978,104.4803,8600.0
2020-02-11 11:50:00,126.59,126.68,126.53,126.64,8453.0,104.4803,104.5546,104.4308,104.5216,8453.0
2020-02-11 11:55:00,126.64,126.69,126.51,126.54,5614.0,104.5216,104.5629,104.4143,104.439,5614.0
2020-02-11 12:00:00,126.55,126.62,126.34,126.39,7582.0,104.4473,104.5051,104.274,104.3152,7582.0
2020-02-11 12:05:00,126.39,126.6,126.34,126.57,4400.0,104.3152,104.4886,104.274,104.4638,4400.0
2020-02-11 12:10:00,126.6,126.61,126.34,126.41,2600.0,104.4886,104.4968,104.274,104.3318,2600.0
2020-02-11 12:15:00,126.41,126.5,126.39,126.49,1405.0,104.3318,104.406,104.3152,104.3978,1405.0
2020-02-11 12:20:00,126.49,126.55,126.45,126.51,4825.0,104.3978,104.4473,104.3648,104.4143,4825.0
2020-02-11 12:25:00,126.53,126.55,126.41,126.46,6916.0,104.4308,104.4473,104.3318,104.373,6916.0
2020-02-11 12:30:00,126.43,126.49,126.43,126.44,14412.0,104.3483,104.3978,104.3483,104.3565,14412.0
2020-02-11 12:35:00,126.44,126.52,126.4,126.52,2871.0,104.3565,104.4225,104.3235,104.4225,2871.0
2020-02-11 12:40:00,126.53,126.57,126.48,126.51,2177.0,104.4308,104.4638,104.3895,104.4143,2177.0
2020-02-11 12:45:00,126.51,126.54,126.45,126.5,5222.0,104.4143,104.439,104.3648,104.406,5222.0
2020-02-11 12:50:00,126.54,126.7,126.48,126.64,23798.0,104.439,104.5711,104.3895,104.5216,23798.0
2020-02-11 12:55:00,126.67,126.7,126.5,126.54,10778.0,104.5463,104.5711,104.406,104.439,10778.0
2020-02-11 13:00:00,126.55,126.67,126.53,126.55,11528.0,104.4473,104.5463,104.4308,104.4473,11528.0
2020-02-11 13:05:00,126.56,126.6,126.39,126.4,12223.0,104.4556,104.4886,104.3152,104.3235,12223.0
2020-02-11 13:10:00,126.42,126.56,126.42,126.52,5567.0,104.34,104.4556,104.34,104.4225,5567.0
2020-02-11 13:15:00,126.54,126.59,126.54,126.56,2316.0,104.439,104.4803,104.439,104.4556,2316.0
2020-02-11 13:20:00,126.56,126.56,126.43,126.47,2929.0,104.4556,104.4556,104.3483,104.3813,2929.0
2020-02-11 13:25:00,126.52,126.57,126.47,126.52,5494.0,104.4225,104.4638,104.3813,104.4225,5494.0
2020-02-11 13:30:00,126.51,126.52,126.4,126.41,3366.0,104.4143,104.4225,104.3235,104.3318,3366.0
2020-02-11 13:35:00,126.43,126.61,126.43,126.49,9566.0,104.3483,104.4968,104.3483,104.3978,9566.0
2020-02-11 13:40:00,126.5,126.51,126.44,126.46,3013.0,104.406,104.4143,104.3565,104.373,3013.0
2020-02-11 13:45:00,126.49,126.49,126.39,126.43,5195.0,104.3978,104.3978,104.3152,104.3483,5195.0
2020-02-11 13:50:00,126.42,126.42,126.17,126.17,6729.0,104.34,104.34,104.1337,104.1337,6729.0
2020-02-11 13:55:00,126.2,126.24,126.08,126.14,7956.0,104.1584,104.1914,104.0594,104.1089,7956.0
2020-02-11 14:00:00,126.14,126.17,126.08,126.09,31083.0,104.1089,104.1337,104.0594,104.0676,31083.0
2020-02-11 14:05:00,126.08,126.12,126.08,126.12,21679.0,104.0594,104.0924,104.0594,104.0924,21679.0
2020-02-11 14:10:00,126.14,126.29,126.14,126.24,9673.0,104.1089,104.2327,104.1089,104.1914,9673.0
2020-02-11 14:15:00,126.23,126.23,126.08,126.1,22697.0,104.1832,104.1832,104.0594,104.0759,22697.0
2020-02-11 14:20:00,126.08,126.25,126.04,126.15,22483.0,104.0594,104.1997,104.0264,104.1172,22483.0
2020-02-11 14:25:00,126.18,126.24,126.02,126.16,11688.0,104.1419,104.1914,104.0099,104.1254,11688.0
2020-02-11 14:30:00,126.16,126.29,126.09,126.29,23230.0,104.1254,104.2327,104.0676,104.2327,23230.0
2020-02-11 14:35:00,126.28,126.28,125.92,125.92,25437.0,104.2245,104.2245,103.9273,103.9273,25437.0
2020-02-11 14:40:00,125.91,125.92,125.8,125.83,15971.0,103.9191,103.9273,103.8283,103.8531,15971.0
2020-02-11 14:45:00,125.84,125.86,125.62,125.7,8509.0,103.8613,103.8778,103.6797,103.7458,8509.0
2020-02-11 14:50:00,125.72,125.84,125.69,125.74,7633.0,103.7623,103.8613,103.7375,103.7788,7633.0
2020-02-11 14:55:00,125.7,125.82,125.7,125.76,5940.0,103.7458,103.8448,103.7458,103.7953,5940.0
2020-02-11 15:00:00,125.79,125.79,125.6,125.68,7625.0,103.82,103.82,103.6632,103.7293,7625.0
2020-02-11 15:05:00,125.71,125.86,125.71,125.72,6201.0,103.754,103.8778,103.754,103.7623,6201.0
2020-02-11 15:10:00,125.7,125.72,125.34,125.47,22998.0,103.7458,103.7623,103.4486,103.5559,22998.0
2020-02-11 15:15:00,125.49,125.52,125.34,125.43,16778.0,103.5724,103.5972,103.4486,103.5229,16778.0
2020-02-11 15:20:00,125.37,125.56,125.36,125.5,12220.0,103.4734,103.6302,103.4651,103.5807,12220.0
2020-02-11 15:25:00,125.52,125.53,125.41,125.5,24297.0,103.5972,103.6055,103.5064,103.5807,24297.0
2020-02-11 15:30:00,125.48,125.55,125.4,125.42,23588.0,103.5642,103.622,103.4982,103.5147,23588.0
2020-02-11 15:35:00,125.42,125.5,125.4,125.43,17465.0,103.5147,103.5807,103.4982,103.5229,17465.0
2020-02-11 15:40:00,125.45,125.53,125.44,125.46,32793.0,103.5394,103.6055,103.5312,103.5477,32793.0
2020-02-11 15:45:00,125.46,125.48,125.35,125.38,41698.0,103.5477,103.5642,103.4569,103.4816,41698.0
2020-02-11 15:50:00,125.37,125.62,125.31,125.57,43762.0,103.4734,103.6797,103.4239,103.6385,43762.0
2020-02-11 15:55:00,125.57,125.66,125.49,125.56,66403.0,103.6385,103.7127,103.5724,103.6302,66403.0
2020-02-12 09:30:00,125.36,126.35,125.31,125.59,20879.0,103.4651,104.2822,103.4239,103.655,20879.0
2020-02-12 09:35:00,125.7,125.91,125.48,125.68,20744.0,103.7458,103.9191,103.5642,103.7293,20744.0
2020-02-12 09:40:00,125.72,125.79,125.46,125.57,13349.0,103.7623,103.82,103.5477,103.6385,13349.0
2020-02-12 09:45:00,125.55,125.89,125.51,125.59,18831.0,103.622,103.9026,103.5889,103.655,18831.0
2020-02-12 09:50:00,125.54,125.65,125.42,125.65,11699.0,103.6137,103.7045,103.5147,103.7045,11699.0
2020-02-12 09:55:00,125.64,125.67,125.29,125.4,12377.0,103.6962,103.721,103.4074,103.4982,12377.0
2020-02-12 10:00:00,125.4,125.64,125.4,125.43,10882.0,103.4982,103.6962,103.4982,103.5229,10882.0
2020-02-12 10:05:00,125.42,125.9,125.42,125.84,9318.0,103.5147,103.9108,103.5147,103.8613,9318.0
2020-02-12 10:10:00,125.84,125.91,125.58,125.87,17318.0,103.8613,103.9191,103.6467,103.8861,17318.0
2020-02-12 10:15:00,125.89,126.01,125.78,125.91,8378.0,103.9026,104.0016,103.8118,103.9191,8378.0
2020-02-12 10:20:00,125.89,126.06,125.86,126.06,11360.0,103.9026,104.0429,103.8778,104.0429,11360.0
2020-02-12 10:25:00,126.11,126.39,126.03,126.16,53690.0,104.0842,104.3152,104.0181,104.1254,53690.0
2020-02-12 10:30:00,126.11,126.35,126.01,126.33,24650.0,104.0842,104.2822,104.0016,104.2657,24650.0
2020-02-12 10:35:00,126.31,126.41,126.22,126.32,12869.0,104.2492,104.3318,104.1749,104.2575,12869.0
2020-02-12 10:40:00,126.35,126.4,126.32,126.37,9431.0,104.2822,104.3235,104.2575,104.2987,9431.0
2020-02-12 10:45:00,126.39,126.57,126.39,126.5,9494.0,104.3152,104.4638,104.3152,104.406,9494.0
2020-02-12 10:50:00,126.51,126.6,126.48,126.6,5637.0,104.4143,104.4886,104.3895,104.4886,5637.0
2020-02-12 10:55:00,126.57,126.57,126.23,126.48,39216.0,104.4638,104.4638,104.1832,104.3895,39216.0
2020-02-12 11:00:00,126.41,126.56,126.34,126.48,4609.0,104.3318,104.4556,104.274,104.3895,4609.0
2020-02-12 11:05:00,126.52,126.73,126.48,126.73,6056.0,104.4225,104.5959,104.3895,104.5959,6056.0
2020-02-12 11:10:00,126.68,126.72,126.6,126.72,6405.0,104.5546,104.5876,104.4886,104.5876,6405.0
2020-02-12 11:15:00,126.7,127.5,126.63,127.5,15187.0,104.5711,105.2314,104.5133,105.2314,15187.0
2020-02-12 11:20:00,127.51,127.6,127.19,127.31,22342.0,105.2396,105.3139,104.9755,105.0746,22342.0
2020-02-12 11:25:00,127.36,127.68,127.36,127.48,13626.0,105.1158,105.3799,105.1158,105.2149,13626.0
2020-02-12 11:30:00,127.53,127.57,127.35,127.44,15431.0,105.2561,105.2892,105.1076,105.1819,15431.0
2020-02-12 11:35:00,127.51,127.51,127.18,127.22,27070.0,105.2396,105.2396,104.9673,105.0003,27070.0
2020-02-12 11:40:00,127.19,127.2,127.05,127.2,16026.0,104.9755,104.9838,104.86,104.9838,16026.0
2020-02-12 11:45:00,127.19,127.33,127.06,127.09,31593.0,104.9755,105.0911,104.8682,104.893,31593.0
2020-02-12 11:50:00,127.09,127.2,127.01,127.2,9059.0,104.893,104.9838,104.827,104.9838,9059.0
2020-02-12 11:55:00,127.22,127.22,127.02,127.07,5100.0,105.0003,105.0003,104.8352,104.8765,5100.0
2020-02-12 12:00:00,127.11,127.37,127.0,127.36,5332.0,104.9095,105.1241,104.8187,105.1158,5332.0
2020-02-12 12:05:00,127.33,127.45,127.32,127.43,3514.0,105.0911,105.1901,105.0828,105.1736,3514.0
2020-02-12 12:10:00,127.45,127.73,127.45,127.66,9565.0,105.1901,105.4212,105.1901,105.3634,9565.0
2020-02-12 12:15:00,127.73,127.75,127.6,127.72,10562.0,105.4212,105.4377,105.3139,105.413,10562.0
2020-02-12 12:20:00,127.77,127.78,127.65,127.73,4716.0,105.4542,105.4625,105.3552,105.4212,4716.0
2020-02-12 12:25:00,127.71,127.78,127.67,127.73,12621.0,105.4047,105.4625,105.3717,105.4212,12621.0
2020-02-12 12:30:00,127.72,127.79,127.71,127.75,5911.0,105.413,105.4707,105.4047,105.4377,5911.0
2020-02-12 12:35:00,127.77,127.85,127.72,127.84,9616.0,105.4542,105.5202,105.413,105.512,9616.0
2020-02-12 12:40:00,127.81,127.89,127.76,127.85,5572.0,105.4872,105.5533,105.446,105.5202,5572.0
2020-02-12 12:45:00,127.85,127.88,127.54,127.54,15477.0,105.5202,105.545,105.2644,105.2644,15477.0
2020-02-12 12:50:00,127.56,127.81,127.45,127.75,20942.0,105.2809,105.4872,105.1901,105.4377,20942.0
2020-02-12 12:55:00,127.77,127.82,127.59,127.72,12399.0,105.4542,105.4955,105.3057,105.413,12399.0
2020-02-12 13:00:00,127.7,127.74,127.56,127.63,4992.0,105.3964,105.4295,105.2809,105.3387,4992.0
2020-02-12 13:05:00,127.61,127.63,127.56,127.57,4304.0,105.3222,105.3387,105.2809,105.2892,4304.0
2020-02-12 13:10:00,127.54,127.57,127.51,127.54,3499.0,105.2644,105.2892,105.2396,105.2644,3499.0
2020-02-12 13:15:00,127.55,127.57,127.48,127.54,31590.0,105.2726,105.2892,105.2149,105.2644,31590.0
2020-02-12 13:20:00,127.55,127.58,127.48,127.56,7076.0,105.2726,105.2974,105.2149,105.2809,7076.0
2020-02-12 13:25:00,127.52,127.52,127.36,127.5,5198.0,105.2479,105.2479,105.1158,105.2314,5198.0
2020-02-12 13:30:00,127.48,127.59,127.41,127.59,4299.0,105.2149,105.3057,105.1571,105.3057,4299.0
2020-02-12 13:35:00,127.53,127.54,127.45,127.45,7205.0,105.2561,105.2644,105.1901,105.1901,7205.0
2020-02-12 13:40:00,127.45,127.52,127.45,127.46,5537.0,105.1901,105.2479,105.1901,105.1984,5537.0
2020-02-12 13:45:00,127.45,127.45,127.37,127.4,4910.0,105.1901,105.1901,105.1241,105.1488,4910.0
2020-02-12 13:50:00,127.4,127.44,127.16,127.16,12061.0,105.1488,105.1819,104.9508,104.9508,12061.0
2020-02-12 13:55:00,127.16,127.18,127.07,127.18,26493.0,104.9508,104.9673,104.8765,104.9673,26493.0
2020-02-12 14:00:00,127.18,127.34,127.17,127.31,11644.0,104.9673,105.0993,104.959,105.0746,11644.0
2020-02-12 14:05:00,127.32,127.49,127.32,127.38,12856.0,105.0828,105.2231,105.0828,105.1323,12856.0
2020-02-12 14:10:00,127.37,127.39,127.25,127.29,12293.0,105.1241,105.1406,105.025,105.0581,12293.0
2020-02-12 14:15:00,127.28,127.44,127.28,127.44,5998.0,105.0498,105.1819,105.0498,105.1819,5998.0
2020-02-12 14:20:00,127.41,127.45,127.4,127.41,7301.0,105.1571,105.1901,105.1488,105.1571,7301.0
2020-02-12 14:25:00,127.41,127.43,127.29,127.31,7687.0,105.1571,105.1736,105.0581,105.0746,7687.0
2020-02-12 14:30:00,127.3,127.31,127.19,127.19,8466.0,105.0663,105.0746,104.9755,104.9755,8466.0
2020-02-12 14:35:00,127.18,127.41,127.17,127.31,12776.0,104.9673,105.1571,104.959,105.0746,12776.0
2020-02-12 14:40:00,127.32,127.32,127.15,127.15,7548.0,105.0828,105.0828,104.9425,104.9425,7548.0
2020-02-12 14:45:00,127.17,127.26,127.15,127.21,9411.0,104.959,105.0333,104.9425,104.992,9411.0
2020-02-12 14:50:00,127.23,127.38,127.23,127.3,15110.0,105.0085,105.1323,105.0085,105.0663,15110.0
2020-02-12 14:55:00,127.3,127.34,127.29,127.31,7976.0,105.0663,105.0993,105.0581,105.0746,7976.0
2020-02-12 15:00:00,127.31,127.34,127.24,127.24,8369.0,105.0746,105.0993,105.0168,105.0168,8369.0
2020-02-12 15:05:00,127.2,127.3,127.2,127.23,24255.0,104.9838,105.0663,104.9838,105.0085,24255.0
2020-02-12 15:10:00,127.23,127.24,127.12,127.13,9578.0,105.0085,105.0168,104.9177,104.926,9578.0
2020-02-12 15:15:00,127.13,127.14,127.02,127.07,7824.0,104.926,104.9343,104.8352,104.8765,7824.0
2020-02-12 15:20:00,127.06,127.09,127.0,127.02,12905.0,104.8682,104.893,104.8187,104.8352,12905.0
2020-02-12 15:25:00,127.05,127.17,127.05,127.06,14082.0,104.86,104.959,104.86,104.8682,14082.0
2020-02-12 15:30:00,127.06,127.07,126.95,126.98,16679.0,104.8682,104.8765,104.7774,104.8022,16679.0
2020-02-12 15:35:00,126.98,126.98,126.77,126.83,22341.0,104.8022,104.8022,104.6289,104.6784,22341.0
2020-02-12 15:40:00,126.83,126.83,126.72,126.8,15626.0,104.6784,104.6784,104.5876,104.6536,15626.0
2020-02-12 15:45:00,126.79,126.86,126.76,126.8,20942.0,104.6454,104.7032,104.6206,104.6536,20942.0
2020-02-12 15:50:00,126.82,127.0,126.82,126.96,32572.0,104.6701,104.8187,104.6701,104.7857,32572.0
2020-02-12 15:55:00,126.97,127.08,126.86,127.01,76695.0,104.7939,104.8847,104.7032,104.827,76695.0
2020-02-13 09:30:00,126.49,127.19,126.49,127.18,24643.0,104.3978,104.9755,104.3978,104.9673,24643.0
2020-02-13 09:35:00,127.25,127.34,126.47,126.54,11163.0,105.025,105.0993,104.3813,104.439,11163.0
2020-02-13 09:40:00,126.57,127.19,126.57,127.11,20181.0,104.4638,104.9755,104.4638,104.9095,20181.0
2020-02-13 09:45:00,127.1,127.47,127.1,127.29,16217.0,104.9012,105.2066,104.9012,105.0581,16217.0
2020-02-13 09:50:00,127.34,127.52,127.24,127.52,14435.0,105.0993,105.2479,105.0168,105.2479,14435.0
2020-02-13 09:55:00,127.5,127.58,127.34,127.48,12365.0,105.2314,105.2974,105.0993,105.2149,12365.0
2020-02-13 10:00:00,127.44,127.57,127.41,127.48,17483.0,105.1819,105.2892,105.1571,105.2149,17483.0
2020-02-13 10:05:00,127.48,127.52,127.19,127.25,56584.0,105.2149,105.2479,104.9755,105.025,56584.0
2020-02-13 10:10:00,127.25,127.31,127.02,127.18,8347.0,105.025,105.0746,104.8352,104.9673,8347.0
2020-02-13 10:15:00,127.17,127.38,127.16,127.38,5473.0,104.959,105.1323,104.9508,105.1323,5473.0
2020-02-13 10:20:00,127.34,127.42,127.15,127.18,7153.0,105.0993,105.1654,104.9425,104.9673,7153.0
2020-02-13 10:25:00,127.14,127.28,127.04,127.14,7591.0,104.9343,105.0498,104.8517,104.9343,7591.0
2020-02-13 10:30:00,127.18,127.36,127.13,127.3,9314.0,104.9673,105.1158,104.926,105.0663,9314.0
2020-02-13 10:35:00,127.29,127.4,127.28,127.39,5848.0,105.0581,105.1488,105.0498,105.1406,5848.0
2020-02-13 10:40:00,127.38,127.66,127.38,127.62,5929.0,105.1323,105.3634,105.1323,105.3304,5929.0
2020-02-13 10:45:00,127.65,127.7,127.49,127.57,34443.0,105.3552,105.3964,105.2231,105.2892,34443.0
2020-02-13 10:50:00,127.55,127.55,127.2,127.2,5727.0,105.2726,105.2726,104.9838,104.9838,5727.0
2020-02-13 10:55:00,127.2,127.32,127.16,127.22,20237.0,104.9838,105.0828,104.9508,105.0003,20237.0
2020-02-13 11:00:00,127.3,127.47,127.27,127.41,11617.0,105.0663,105.2066,105.0415,105.1571,11617.0
2020-02-13 11:05:00,127.44,127.51,127.39,127.43,36198.0,105.1819,105.2396,105.1406,105.1736,36198.0
2020-02-13 11:10:00,127.44,127.55,127.4,127.53,9784.0,105.1819,105.2726,105.1488,105.2561,9784.0
2020-02-13 11:15:00,127.53,127.56,127.28,127.28,7865.0,105.2561,105.2809,105.0498,105.0498,7865.0
2020-02-13 11:20:00,127.24,127.46,127.23,127.23,18252.0,105.0168,105.1984,105.0085,105.0085,18252.0
2020-02-13 11:25:00,127.21,127.33,127.19,127.26,15454.0,104.992,105.0911,104.9755,105.0333,15454.0
2020-02-13 11:30:00,127.26,127.52,127.24,127.32,10565.0,105.0333,105.2479,105.0168,105.0828,10565.0
2020-02-13 11:35:00,127.35,127.45,127.25,127.28,8410.0,105.1076,105.1901,105.025,105.0498,8410.0
2020-02-13 11:40:00,127.28,127.37,127.25,127.26,6316.0,105.0498,105.1241,105.025,105.0333,6316.0
2020-02-13 11:45:00,127.28,127.46,127.28,127.36,13555.0,105.0498,105.1984,105.0498,105.1158,13555.0
2020-02-13 11:50:00,127.39,127.41,127.33,127.41,3858.0,105.1406,105.1571,105.0911,105.1571,3858.0
2020-02-13 11:55:00,127.39,127.39,127.34,127.38,9098.0,105.1406,105.1406,105.0993,105.1323,9098.0
2020-02-13 12:00:00,127.37,127.37,127.19,127.26,10333.0,105.1241,105.1241,104.9755,105.0333,10333.0
2020-02-13 12:05:00,127.26,127.26,127.03,127.05,9805.0,105.0333,105.0333,104.8435,104.86,9805.0
2020-02-13 12:10:00,127.04,127.06,126.96,127.01,12231.0,104.8517,104.8682,104.7857,104.827,12231.0
2020-02-13 12:15:00,127.05,127.17,127.05,127.07,6155.0,104.86,104.959,104.86,104.8765,6155.0
2020-02-13 12:20:00,127.09,127.11,126.96,127.0,45482.0,104.893,104.9095,104.7857,104.8187,45482.0
2020-02-13 12:25:00,127.01,127.02,126.9,126.93,11011.0,104.827,104.8352,104.7362,104.7609,11011.0
2020-02-13 12:30:00,126.96,127.05,126.91,126.95,7006.0,104.7857,104.86,104.7444,104.7774,7006.0
2020-02-13 12:35:00,126.95,126.99,126.91,126.98,6493.0,104.7774,104.8105,104.7444,104.8022,6493.0
2020-02-13 12:40:00,126.98,127.0,126.9,126.92,4627.0,104.8022,104.8187,104.7362,104.7527,4627.0
2020-02-13 12:45:00,126.93,127.03,126.93,127.01,6126.0,104.7609,104.8435,104.7609,104.827,6126.0
2020-02-13 12:50:00,127.01,127.18,127.0,127.05,10489.0,104.827,104.9673,104.8187,104.86,10489.0
2020-02-13 12:55:00,127.07,127.08,126.88,126.92,16024.0,104.8765,104.8847,104.7197,104.7527,16024.0
2020-02-13 13:00:00,126.94,127.04,126.89,126.89,7064.0,104.7692,104.8517,104.7279,104.7279,7064.0
2020-02-13 13:05:00,126.91,127.05,126.84,127.05,7621.0,104.7444,104.86,104.6867,104.86,7621.0
2020-02-13 13:10:00,127.06,127.13,126.99,127.0,4271.0,104.8682,104.926,104.8105,104.8187,4271.0
2020-02-13 13:15:00,127.0,127.06,126.95,126.97,7146.0,104.8187,104.8682,104.7774,104.7939,7146.0
2020-02-13 13:20:00,126.97,127.08,126.95,127.03,6102.0,104.7939,104.8847,104.7774,104.8435,6102.0
2020-02-13 13:25:00,127.05,127.13,127.02,127.05,7935.0,104.86,104.926,104.8352,104.86,7935.0
2020-02-13 13:30:00,127.04,127.07,126.95,127.04,6485.0,104.8517,104.8765,104.7774,104.8517,6485.0
2020-02-13 13:35:00,127.05,127.06,126.96,127.06,5937.0,104.86,104.8682,104.7857,104.8682,5937.0
2020-02-13 13:40:00,127.08,127.2,127.06,127.15,28402.0,104.8847,104.9838,104.8682,104.9425,28402.0
2020-02-13 13:45:00,127.15,127.23,127.15,127.23,8834.0,104.9425,105.0085,104.9425,105.0085,8834.0
2020-02-13 13:50:00,127.21,127.23,127.1,127.11,8227.0,104.992,105.0085,104.9012,104.9095,8227.0
2020-02-13 13:55:00,127.11,127.12,127.02,127.12,6189.0,104.9095,104.9177,104.8352,104.9177,6189.0
2020-02-13 14:00:00,127.11,127.2,127.11,127.2,9549.0,104.9095,104.9838,104.9095,104.9838,9549.0
2020-02-13 14:05:00,127.18,127.18,127.09,127.1,5949.0,104.9673,104.9673,104.893,104.9012,5949.0
2020-02-13 14:10:00,127.07,127.1,127.0,127.09,9068.0,104.8765,104.9012,104.8187,104.893,9068.0
2020-02-13 14:15:00,127.09,127.11,127.03,127.04,5401.0,104.893,104.9095,104.8435,104.8517,5401.0
2020-02-13 14:20:00,127.05,127.1,127.04,127.08,8144.0,104.86,104.9012,104.8517,104.8847,8144.0
2020-02-13 14:25:00,127.08,127.08,126.99,127.0,5023.0,104.8847,104.8847,104.8105,104.8187,5023.0
2020-02-13 14:30:00,127.02,127.07,127.01,127.04,11129.0,104.8352,104.8765,104.827,104.8517,11129.0
2020-02-13 14:35:00,127.04,127.11,126.92,126.94,18924.0,104.8517,104.9095,104.7527,104.7692,18924.0
2020-02-13 14:40:00,126.98,127.0,126.88,126.95,13250.0,104.8022,104.8187,104.7197,104.7774,13250.0
2020-02-13 14:45:00,126.95,126.96,126.83,126.88,9999.0,104.7774,104.7857,104.6784,104.7197,9999.0
2020-02-13 14:50:00,126.89,126.94,126.84,126.91,12825.0,104.7279,104.7692,104.6867,104.7444,12825.0
2020-02-13 14:55:00,126.9,126.97,126.87,126.92,8544.0,104.7362,104.7939,104.7114,104.7527,8544.0
2020-02-13 15:00:00,126.95,126.95,126.57,126.59,9808.0,104.7774,104.7774,104.4638,104.4803,9808.0
2020-02-13 15:05:00,126.59,126.97,126.57,126.83,21545.0,104.4803,104.7939,104.4638,104.6784,21545.0
2020-02-13 15:10:00,126.82,126.91,126.82,126.88,10801.0,104.6701,104.7444,104.6701,104.7197,10801.0
2020-02-13 15:15:00,126.86,126.92,126.81,126.83,8858.0,104.7032,104.7527,104.6619,104.6784,8858.0
2020-02-13 15:20:00,126.84,126.86,126.7,126.7,7884.0,104.6867,104.7032,104.5711,104.5711,7884.0
2020-02-13 15:25:00,126.71,126.82,126.69,126.8,15639.0,104.5794,104.6701,104.5629,104.6536,15639.0
2020-02-13 15:30:00,126.81,126.86,126.59,126.61,13132.0,104.6619,104.7032,104.4803,104.4968,13132.0
2020-02-13 15:35:00,126.63,126.74,126.6,126.72,11158.0,104.5133,104.6041,104.4886,104.5876,11158.0
2020-02-13 15:40:00,126.72,126.78,126.59,126.61,12244.0,104.5876,104.6371,104.4803,104.4968,12244.0
2020-02-13 15:45:00,126.61,126.65,126.49,126.65,26055.0,104.4968,104.5298,104.3978,104.5298,26055.0
2020-02-13 15:50:00,126.65,126.74,126.5,126.5,32572.0,104.5298,104.6041,104.406,104.406,32572.0
2020-02-13 15:55:00,126.51,126.69,126.43,126.5,58499.0,104.4143,104.5629,104.3483,104.406,58499.0
2020-02-14 09:30:00,125.91,127.55,125.2,127.34,115888.0,103.9191,105.2726,103.3331,105.0993,115888.0
2020-02-14 09:35:00,127.35,129.6,127.33,129.46,69274.0,105.1076,106.9646,105.0911,106.8491,69274.0
2020-02-14 09:40:00,129.46,130.11,129.45,130.1,80490.0,106.8491,107.3855,106.8408,107.3773,80490.0
2020-02-14 09:45:00,130.05,130.43,129.83,130.3,63906.0,107.336,107.6496,107.1544,107.5423,63906.0
2020-02-14 09:50:00,130.34,130.6,129.96,130.11,99991.0,107.5754,107.7899,107.2617,107.3855,99991.0
2020-02-14 09:55:00,130.16,130.28,130.01,130.11,26035.0,107.4268,107.5258,107.303,107.3855,26035.0
2020-02-14 10:00:00,130.12,130.48,130.09,130.35,62631.0,107.3938,107.6909,107.369,107.5836,62631.0
2020-02-14 10:05:00,130.3,130.7,129.92,130.08,49257.0,107.5423,107.8725,107.2287,107.3608,49257.0
2020-02-14 10:10:00,130.12,130.57,130.03,130.48,25571.0,107.3938,107.7652,107.3195,107.6909,25571.0
2020-02-14 10:15:00,130.5,130.62,130.17,130.29,25702.0,107.7074,107.8065,107.435,107.5341,25702.0
2020-02-14 10:20:00,130.28,130.28,129.98,130.03,43276.0,107.5258,107.5258,107.2782,107.3195,43276.0
2020-02-14 10:25:00,130.01,130.28,129.99,130.16,35373.0,107.303,107.5258,107.2865,107.4268,35373.0
2020-02-14 10:30:00,130.22,131.05,130.16,130.92,34520.0,107.4763,108.1614,107.4268,108.0541,34520.0
2020-02-14 10:35:00,130.92,131.28,130.92,131.01,51137.0,108.0541,108.3512,108.0541,108.1283,51137.0
2020-02-14 10:40:00,130.99,131.05,130.29,130.94,64087.0,108.1118,108.1614,107.5341,108.0706,64087.0
2020-02-14 10:45:00,130.97,131.27,130.77,131.11,37538.0,108.0953,108.3429,107.9303,108.2109,37538.0
2020-02-14 10:50:00,131.1,131.55,131.03,131.47,46570.0,108.2026,108.574,108.1448,108.508,46570.0
2020-02-14 10:55:00,131.48,131.53,131.0,131.04,28456.0,108.5162,108.5575,108.1201,108.1531,28456.0
2020-02-14 11:00:00,131.09,131.31,130.96,131.23,73293.0,108.1944,108.3759,108.0871,108.3099,73293.0
2020-02-14 11:05:00,131.25,131.67,131.2,131.59,43098.0,108.3264,108.6731,108.2852,108.607,43098.0
2020-02-14 11:10:00,131.64,131.67,131.5,131.58,18503.0,108.6483,108.6731,108.5328,108.5988,18503.0
2020-02-14 11:15:00,131.58,131.66,131.45,131.45,12009.0,108.5988,108.6648,108.4915,108.4915,12009.0
2020-02-14 11:20:00,131.42,131.48,131.29,131.38,12742.0,108.4667,108.5162,108.3594,108.4337,12742.0
2020-02-14 11:25:00,131.34,131.45,131.27,131.38,13957.0,108.4007,108.4915,108.3429,108.4337,13957.0
2020-02-14 11:30:00,131.42,131.45,131.28,131.33,21692.0,108.4667,108.4915,108.3512,108.3924,21692.0
2020-02-14 11:35:00,131.33,131.38,131.18,131.19,55245.0,108.3924,108.4337,108.2686,108.2769,55245.0
2020-02-14 11:40:00,131.16,131.37,131.09,131.24,41678.0,108.2521,108.4255,108.1944,108.3182,41678.0
2020-02-14 11:45:00,131.24,131.5,131.23,131.38,14688.0,108.3182,108.5328,108.3099,108.4337,14688.0
2020-02-14 11:50:00,131.37,131.66,131.36,131.51,14001.0,108.4255,108.6648,108.4172,108.541,14001.0
2020-02-14 11:55:00,131.5,131.83,131.47,131.71,12902.0,108.5328,108.8051,108.508,108.7061,12902.0
2020-02-14 12:00:00,131.68,131.72,131.45,131.53,30644.0,108.6813,108.7143,108.4915,108.5575,30644.0
2020-02-14 12:05:00,131.53,131.64,131.23,131.27,13153.0,108.5575,108.6483,108.3099,108.3429,13153.0
2020-02-14 12:10:00,131.23,131.44,131.22,131.36,9680.0,108.3099,108.4832,108.3017,108.4172,9680.0
2020-02-14 12:15:00,131.38,131.55,131.32,131.32,12042.0,108.4337,108.574,108.3842,108.3842,12042.0
2020-02-14 12:20:00,131.36,131.44,131.27,131.41,12704.0,108.4172,108.4832,108.3429,108.4585,12704.0
2020-02-14 12:25:00,131.39,131.42,131.2,131.29,12287.0,108.442,108.4667,108.2852,108.3594,12287.0
2020-02-14 12:30:00,131.3,131.3,131.16,131.17,62163.0,108.3677,108.3677,108.2521,108.2604,62163.0
2020-02-14 12:35:00,131.17,131.35,131.09,131.23,47993.0,108.2604,108.409,108.1944,108.3099,47993.0
2020-02-14 12:40:00,131.23,131.33,131.2,131.3,17183.0,108.3099,108.3924,108.2852,108.3677,17183.0
2020-02-14 12:45:00,131.3,131.34,131.24,131.25,21159.0,108.3677,108.4007,108.3182,108.3264,21159.0
2020-02-14 12:50:00,131.26,131.34,131.22,131.28,20784.0,108.3347,108.4007,108.3017,108.3512,20784.0
2020-02-14 12:55:00,131.26,131.4,131.24,131.3,17117.0,108.3347,108.4502,108.3182,108.3677,17117.0
2020-02-14 13:00:00,131.32,131.32,131.23,131.25,19589.0,108.3842,108.3842,108.3099,108.3264,19589.0
2020-02-14 13:05:00,131.26,131.29,131.15,131.18,16623.0,108.3347,108.3594,108.2439,108.2686,16623.0
2020-02-14 13:10:00,131.17,131.23,130.92,130.92,15107.0,108.2604,108.3099,108.0541,108.0541,15107.0
2020-02-14 13:15:00,130.92,130.93,130.5,130.56,13359.0,108.0541,108.0623,107.7074,107.7569,13359.0
2020-02-14 13:20:00,130.53,130.71,130.47,130.59,13392.0,107.7322,107.8807,107.6827,107.7817,13392.0
2020-02-14 13:25:00,130.59,130.68,130.43,130.46,20460.0,107.7817,107.856,107.6496,107.6744,20460.0
2020-02-14 13:30:00,130.47,130.57,130.43,130.45,15668.0,107.6827,107.7652,107.6496,107.6661,15668.0
2020-02-14 13:35:00,130.46,130.5,130.29,130.4,21581.0,107.6744,107.7074,107.5341,107.6249,21581.0
2020-02-14 13:40:00,130.4,130.55,130.39,130.44,9467.0,107.6249,107.7487,107.6166,107.6579,9467.0
2020-02-14 13:45:00,130.45,130.52,130.33,130.43,25803.0,107.6661,107.7239,107.5671,107.6496,25803.0
2020-02-14 13:50:00,130.44,130.61,130.3,130.47,59862.0,107.6579,107.7982,107.5423,107.6827,59862.0
2020-02-14 13:55:00,130.47,130.96,130.44,130.9,12355.0,107.6827,108.0871,107.6579,108.0375,12355.0
2020-02-14 14:00:00,130.85,131.14,130.81,131.05,11010.0,107.9963,108.2356,107.9633,108.1614,11010.0
2020-02-14 14:05:00,131.09,131.1,130.93,130.93,21805.0,108.1944,108.2026,108.0623,108.0623,21805.0
2020-02-14 14:10:00,130.93,131.01,130.71,130.73,12400.0,108.0623,108.1283,107.8807,107.8972,12400.0
2020-02-14 14:15:00,130.74,130.79,130.28,130.43,14935.0,107.9055,107.9468,107.5258,107.6496,14935.0
2020-02-14 14:20:00,130.5,130.91,130.5,130.75,10319.0,107.7074,108.0458,107.7074,107.9137,10319.0
2020-02-14 14:25:00,130.86,131.01,130.77,130.87,9643.0,108.0045,108.1283,107.9303,108.0128,9643.0
2020-02-14 14:30:00,130.9,130.92,130.76,130.89,9429.0,108.0375,108.0541,107.922,108.0293,9429.0
2020-02-14 14:35:00,130.91,131.03,130.85,130.97,9384.0,108.0458,108.1448,107.9963,108.0953,9384.0
2020-02-14 14:40:00,130.96,131.11,130.92,131.05,11206.0,108.0871,108.2109,108.0541,108.1614,11206.0
2020-02-14 14:45:00,131.06,131.14,130.98,131.0,10908.0,108.1696,108.2356,108.1036,108.1201,10908.0
2020-02-14 14:50:00,131.04,131.07,130.96,131.03,9315.0,108.1531,108.1779,108.0871,108.1448,9315.0
2020-02-14 14:55:00,131.06,131.07,130.96,130.97,10451.0,108.1696,108.1779,108.0871,108.0953,10451.0
2020-02-14 15:00:00,131.01,131.07,130.93,130.96,15781.0,108.1283,108.1779,108.0623,108.0871,15781.0
2020-02-14 15:05:00,130.94,131.03,130.94,130.98,12027.0,108.0706,108.1448,108.0706,108.1036,12027.0
2020-02-14 15:10:00,130.98,131.02,130.81,130.82,13682.0,108.1036,108.1366,107.9633,107.9715,13682.0
2020-02-14 15:15:00,130.84,130.91,130.74,130.74,15036.0,107.988,108.0458,107.9055,107.9055,15036.0
2020-02-14 15:20:00,130.76,131.06,130.75,131.06,20795.0,107.922,108.1696,107.9137,108.1696,20795.0
2020-02-14 15:25:00,131.07,131.09,130.9,130.95,23024.0,108.1779,108.1944,108.0375,108.0788,23024.0
2020-02-14 15:30:00,130.94,131.08,130.9,131.03,25335.0,108.0706,108.1861,108.0375,108.1448,25335.0
2020-02-14 15:35:00,131.04,131.06,130.86,130.94,22276.0,108.1531,108.1696,108.0045,108.0706,22276.0
2020-02-14 15:40:00,130.97,131.05,130.87,130.97,27815.0,108.0953,108.1614,108.0128,108.0953,27815.0
2020-02-14 15:45:00,130.98,131.34,130.97,131.34,48124.0,108.1036,108.4007,108.0953,108.4007,48124.0
2020-02-14 15:50:00,131.32,131.38,131.16,131.33,90739.0,108.3842,108.4337,108.2521,108.3924,90739.0
2020-02-14 15:55:00,131.36,131.63,131.33,131.5,146854.0,108.4172,108.6401,108.3924,108.5328,146854.0
2020-02-18 09:30:00,131.54,131.79,131.17,131.79,39888.0,108.5658,108.7721,108.2604,108.7721,39888.0
2020-02-18 09:35:00,131.7,131.94,131.69,131.91,4878.0,108.6978,108.8959,108.6896,108.8711,4878.0
2020-02-18 09:40:00,131.96,132.14,131.94,131.98,14669.0,108.9124,109.061,108.8959,108.9289,14669.0
2020-02-18 09:45:00,131.93,132.11,131.83,132.01,14396.0,108.8877,109.0362,108.8051,108.9537,14396.0
2020-02-18 09:50:00,132.03,132.07,131.85,132.01,16610.0,108.9702,109.0032,108.8216,108.9537,16610.0
2020-02-18 09:55:00,132.01,132.03,131.81,132.03,16230.0,108.9537,108.9702,108.7886,108.9702,16230.0
2020-02-18 10:00:00,132.02,132.07,131.95,131.95,9921.0,108.9619,109.0032,108.9042,108.9042,9921.0
2020-02-18 10:05:00,131.98,132.12,131.94,132.01,12183.0,108.9289,109.0445,108.8959,108.9537,12183.0
2020-02-18 10:10:00,132.0,132.1,131.94,132.05,18495.0,108.9454,109.028,108.8959,108.9867,18495.0
2020-02-18 10:15:00,132.09,132.25,132.01,132.19,15378.0,109.0197,109.1518,108.9537,109.1022,15378.0
2020-02-18 10:20:00,132.23,132.67,132.2,132.61,14247.0,109.1353,109.4984,109.1105,109.4489,14247.0
2020-02-18 10:25:00,132.65,132.7,132.42,132.43,14624.0,109.4819,109.5232,109.2921,109.3003,14624.0
2020-02-18 10:30:00,132.43,132.45,132.1,132.19,16568.0,109.3003,109.3168,109.028,109.1022,16568.0
2020-02-18 10:35:00,132.23,132.28,132.13,132.18,24729.0,109.1353,109.1765,109.0527,109.094,24729.0
2020-02-18 10:40:00,132.22,132.25,132.15,132.25,7374.0,109.127,109.1518,109.0692,109.1518,7374.0
2020-02-18 10:45:00,132.29,132.42,132.25,132.32,10522.0,109.1848,109.2921,109.1518,109.2095,10522.0
2020-02-18 10:50:00,132.35,132.47,132.28,132.37,31377.0,109.2343,109.3333,109.1765,109.2508,31377.0
2020-02-18 10:55:00,132.37,132.48,132.31,132.32,22217.0,109.2508,109.3416,109.2013,109.2095,22217.0
2020-02-18 11:00:00,132.33,132.55,132.22,132.5,15657.0,109.2178,109.3994,109.127,109.3581,15657.0
2020-02-18 11:05:00,132.49,132.51,132.4,132.43,8718.0,109.3498,109.3664,109.2756,109.3003,8718.0
2020-02-18 11:10:00,132.44,132.54,132.42,132.43,11587.0,109.3086,109.3911,109.2921,109.3003,11587.0
2020-02-18 11:15:00,132.43,132.55,132.39,132.45,14619.0,109.3003,109.3994,109.2673,109.3168,14619.0
2020-02-18 11:20:00,132.45,132.51,132.43,132.44,12927.0,109.3168,109.3664,109.3003,109.3086,12927.0
2020-02-18 11:25:00,132.42,132.5,131.95,132.0,90788.0,109.2921,109.3581,108.9042,108.9454,90788.0
2020-02-18 11:30:00,132.0,132.32,131.99,132.25,23514.0,108.9454,109.2095,108.9372,109.1518,23514.0
2020-02-18 11:35:00,132.24,132.42,132.19,132.34,25003.0,109.1435,109.2921,109.1022,109.226,25003.0
2020-02-18 11:40:00,132.37,132.41,132.29,132.37,5907.0,109.2508,109.2838,109.1848,109.2508,5907.0
2020-02-18 11:45:00,132.39,132.49,132.3,132.31,6702.0,109.2673,109.3498,109.193,109.2013,6702.0
2020-02-18 11:50:00,132.31,132.52,132.28,132.45,16360.0,109.2013,109.3746,109.1765,109.3168,16360.0
2020-02-18 11:55:00,132.44,132.49,132.33,132.33,5609.0,109.3086,109.3498,109.2178,109.2178,5609.0
2020-02-18 12:00:00,132.36,132.38,132.16,132.31,6344.0,109.2426,109.2591,109.0775,109.2013,6344.0
2020-02-18 12:05:00,132.29,132.29,132.09,132.13,9263.0,109.1848,109.1848,109.0197,109.0527,9263.0
2020-02-18 12:10:00,132.13,132.24,132.02,132.19,9786.0,109.0527,109.1435,108.9619,109.1022,9786.0
2020-02-18 12:15:00,132.19,132.25,132.11,132.14,12436.0,109.1022,109.1518,109.0362,109.061,12436.0
2020-02-18 12:20:00,132.14,132.18,132.03,132.17,8709.0,109.061,109.094,108.9702,109.0857,8709.0
2020-02-18 12:25:00,132.16,132.16,132.0,132.15,5574.0,109.0775,109.0775,108.9454,109.0692,5574.0
2020-02-18 12:30:00,132.15,132.37,132.14,132.3,7377.0,109.0692,109.2508,109.061,109.193,7377.0
2020-02-18 12:35:00,132.3,132.36,132.23,132.36,3961.0,109.193,109.2426,109.1353,109.2426,3961.0
2020-02-18 12:40:00,132.38,132.43,132.35,132.43,2430.0,109.2591,109.3003,109.2343,109.3003,2430.0
2020-02-18 12:45:00,132.45,132.59,132.45,132.56,5910.0,109.3168,109.4324,109.3168,109.4076,5910.0
2020-02-18 12:50:00,132.53,132.57,132.49,132.55,6990.0,109.3829,109.4159,109.3498,109.3994,6990.0
2020-02-18 12:55:00,132.55,132.66,132.53,132.59,42930.0,109.3994,109.4902,109.3829,109.4324,42930.0
2020-02-18 13:00:00,132.58,132.77,132.57,132.71,62390.0,109.4241,109.5809,109.4159,109.5314,62390.0
2020-02-18 13:05:00,132.71,132.81,132.45,132.63,41526.0,109.5314,109.614,109.3168,109.4654,41526.0
2020-02-18 13:10:00,132.65,132.7,132.53,132.64,12457.0,109.4819,109.5232,109.3829,109.4736,12457.0
2020-02-18 13:15:00,132.67,132.77,132.64,132.77,5603.0,109.4984,109.5809,109.4736,109.5809,5603.0
2020-02-18 13:20:00,132.78,132.93,132.76,132.9,8397.0,109.5892,109.713,109.5727,109.6882,8397.0
2020-02-18 13:25:00,132.9,132.92,132.82,132.91,7525.0,109.6882,109.7047,109.6222,109.6965,7525.0
2020-02-18 13:30:00,132.9,132.93,132.87,132.9,10880.0,109.6882,109.713,109.6635,109.6882,10880.0
2020-02-18 13:35:00,132.88,132.9,132.78,132.79,37160.0,109.6717,109.6882,109.5892,109.5974,37160.0
2020-02-18 13:40:00,132.82,133.05,132.76,133.04,15580.0,109.6222,109.812,109.5727,109.8038,15580.0
2020-02-18 13:45:00,133.06,133.08,132.9,132.96,7418.0,109.8203,109.8368,109.6882,109.7378,7418.0
2020-02-18 13:50:00,132.94,132.94,132.79,132.83,9937.0,109.7213,109.7213,109.5974,109.6305,9937.0
2020-02-18 13:55:00,132.88,133.05,132.84,133.02,11534.0,109.6717,109.812,109.6387,109.7873,11534.0
2020-02-18 14:00:00,133.08,133.13,132.89,132.93,9674.0,109.8368,109.8781,109.68,109.713,9674.0
2020-02-18 14:05:00,132.94,133.02,132.86,132.86,14933.0,109.7213,109.7873,109.6552,109.6552,14933.0
2020-02-18 14:10:00,132.84,132.9,132.7,132.78,6958.0,109.6387,109.6882,109.5232,109.5892,6958.0
2020-02-18 14:15:00,132.8,132.92,132.77,132.87,23141.0,109.6057,109.7047,109.5809,109.6635,23141.0
2020-02-18 14:20:00,132.88,133.01,132.84,133.0,10025.0,109.6717,109.779,109.6387,109.7708,10025.0
2020-02-18 14:25:00,133.0,133.0,132.79,132.79,8437.0,109.7708,109.7708,109.5974,109.5974,8437.0
2020-02-18 14:30:00,132.85,132.88,132.5,132.86,12880.0,109.647,109.6717,109.3581,109.6552,12880.0
2020-02-18 14:35:00,132.83,132.88,132.64,132.79,18278.0,109.6305,109.6717,109.4736,109.5974,18278.0
2020-02-18 14:40:00,132.87,132.91,132.76,132.91,10492.0,109.6635,109.6965,109.5727,109.6965,10492.0
2020-02-18 14:45:00,132.88,132.92,132.62,132.66,10591.0,109.6717,109.7047,109.4571,109.4902,10591.0
2020-02-18 14:50:00,132.64,132.78,132.64,132.73,8010.0,109.4736,109.5892,109.4736,109.5479,8010.0
2020-02-18 14:55:00,132.71,132.78,132.69,132.74,7824.0,109.5314,109.5892,109.5149,109.5562,7824.0
2020-02-18 15:00:00,132.72,132.83,132.68,132.78,6056.0,109.5397,109.6305,109.5067,109.5892,6056.0
2020-02-18 15:05:00,132.75,132.83,132.73,132.8,9229.0,109.5644,109.6305,109.5479,109.6057,9229.0
2020-02-18 15:10:00,132.81,132.94,132.8,132.86,6536.0,109.614,109.7213,109.6057,109.6552,6536.0
2020-02-18 15:15:00,132.86,132.93,132.83,132.84,4527.0,109.6552,109.713,109.6305,109.6387,4527.0
2020-02-18 15:20:00,132.85,133.03,132.85,133.0,26093.0,109.647,109.7955,109.647,109.7708,26093.0
2020-02-18 15:25:00,133.02,133.09,132.98,133.09,5496.0,109.7873,109.8451,109.7543,109.8451,5496.0
2020-02-18 15:30:00,133.1,133.12,132.96,133.03,16037.0,109.8533,109.8698,109.7378,109.7955,16037.0
2020-02-18 15:35:00,133.05,133.1,132.96,133.08,13412.0,109.812,109.8533,109.7378,109.8368,13412.0
2020-02-18 15:40:00,133.08,133.09,132.93,133.01,11427.0,109.8368,109.8451,109.713,109.779,11427.0
2020-02-18 15:45:00,133.0,133.02,132.94,132.97,20822.0,109.7708,109.7873,109.7213,109.746,20822.0
2020-02-18 15:50:00,132.97,133.04,132.9,133.01,42024.0,109.746,109.8038,109.6882,109.779,42024.0
2020-02-18 15:55:00,133.01,133.23,132.95,133.12,119971.0,109.779,109.9606,109.7295,109.8698,119971.0
2020-02-19 09:30:00,133.04,133.62,132.99,133.53,21995.0,109.8038,110.2825,109.7625,110.2082,21995.0
2020-02-19 09:35:00,133.61,133.73,133.3,133.3,6169.0,110.2742,110.3733,110.0184,110.0184,6169.0
2020-02-19 09:40:00,133.25,133.33,133.11,133.13,8662.0,109.9771,110.0431,109.8616,109.8781,8662.0
2020-02-19 09:45:00,133.14,133.5,133.14,133.32,7367.0,109.8863,110.1834,109.8863,110.0349,7367.0
2020-02-19 09:50:00,133.4,133.5,133.14,133.15,16620.0,110.1009,110.1834,109.8863,109.8946,16620.0
2020-02-19 09:55:00,133.19,133.29,133.15,133.25,9178.0,109.9276,110.0101,109.8946,109.9771,9178.0
2020-02-19 10:00:00,133.32,133.32,132.95,133.05,25161.0,110.0349,110.0349,109.7295,109.812,25161.0
2020-02-19 10:05:00,133.05,133.37,133.05,133.26,9066.0,109.812,110.0761,109.812,109.9854,9066.0
2020-02-19 10:10:00,133.25,133.26,133.03,133.04,10085.0,109.9771,109.9854,109.7955,109.8038,10085.0
2020-02-19 10:15:00,133.04,133.23,133.03,133.19,11110.0,109.8038,109.9606,109.7955,109.9276,11110.0
2020-02-19 10:20:00,133.19,133.3,133.13,133.18,8437.0,109.9276,110.0184,109.8781,109.9193,8437.0
2020-02-19 10:25:00,133.21,133.35,133.2,133.25,10903.0,109.9441,110.0596,109.9358,109.9771,10903.0
2020-02-19 10:30:00,133.22,133.25,133.02,133.12,17393.0,109.9523,109.9771,109.7873,109.8698,17393.0
2020-02-19 10:35:00,133.1,133.12,132.78,132.79,16659.0,109.8533,109.8698,109.5892,109.5974,16659.0
2020-02-19 10:40:00,132.85,132.89,132.53,132.55,19755.0,109.647,109.68,109.3829,109.3994,19755.0
2020-02-19 10:45:00,132.58,132.68,132.52,132.61,12476.0,109.4241,109.5067,109.3746,109.4489,12476.0
2020-02-19 10:50:00,132.61,132.96,132.6,132.96,11227.0,109.4489,109.7378,109.4406,109.7378,11227.0
2020-02-19 10:55:00,132.94,133.15,132.87,133.13,26173.0,109.7213,109.8946,109.6635,109.8781,26173.0
2020-02-19 11:00:00,133.13,133.13,132.92,133.04,8245.0,109.8781,109.8781,109.7047,109.8038,8245.0
2020-02-19 11:05:00,133.04,133.24,133.04,133.15,10216.0,109.8038,109.9689,109.8038,109.8946,10216.0
2020-02-19 11:10:00,133.15,133.38,133.1,133.25,75198.0,109.8946,110.0844,109.8533,109.9771,75198.0
2020-02-19 11:15:00,133.2,133.25,132.8,133.06,9717.0,109.9358,109.9771,109.6057,109.8203,9717.0
2020-02-19 11:20:00,133.06,133.2,132.93,133.1,10977.0,109.8203,109.9358,109.713,109.8533,10977.0
2020-02-19 11:25:00,133.06,133.1,132.97,133.02,7201.0,109.8203,109.8533,109.746,109.7873,7201.0
2020-02-19 11:30:00,133.02,133.06,132.91,132.94,16813.0,109.7873,109.8203,109.6965,109.7213,16813.0
2020-02-19 11:35:00,132.95,133.01,132.78,132.89,20665.0,109.7295,109.779,109.5892,109.68,20665.0
2020-02-19 11:40:00,132.9,133.01,132.83,132.83,14055.0,109.6882,109.779,109.6305,109.6305,14055.0
2020-02-19 11:45:00,132.85,132.92,132.74,132.77,7618.0,109.647,109.7047,109.5562,109.5809,7618.0
2020-02-19 11:50:00,132.79,133.03,132.79,133.0,10837.0,109.5974,109.7955,109.5974,109.7708,10837.0
2020-02-19 11:55:00,132.98,133.02,132.85,132.98,7143.0,109.7543,109.7873,109.647,109.7543,7143.0
2020-02-19 12:00:00,132.99,133.04,132.95,132.97,6454.0,109.7625,109.8038,109.7295,109.746,6454.0
2020-02-19 12:05:00,132.94,133.05,132.94,133.0,7146.0,109.7213,109.812,109.7213,109.7708,7146.0
2020-02-19 12:10:00,133.0,133.03,132.93,132.98,13531.0,109.7708,109.7955,109.713,109.7543,13531.0
2020-02-19 12:15:00,133.02,133.02,132.91,132.99,4978.0,109.7873,109.7873,109.6965,109.7625,4978.0
2020-02-19 12:20:00,132.94,132.97,132.93,132.96,2600.0,109.7213,109.746,109.713,109.7378,2600.0
2020-02-19 12:25:00,132.95,132.96,132.78,132.78,3928.0,109.7295,109.7378,109.5892,109.5892,3928.0
2020-02-19 12:30:00,132.8,132.82,132.7,132.7,4057.0,109.6057,109.6222,109.5232,109.5232,4057.0
2020-02-19 12:35:00,132.7,132.73,132.65,132.68,5438.0,109.5232,109.5479,109.4819,109.5067,5438.0
2020-02-19 12:40:00,132.67,132.78,132.66,132.74,13365.0,109.4984,109.5892,109.4902,109.5562,13365.0
2020-02-19 12:45:00,132.8,132.86,132.66,132.76,6760.0,109.6057,109.6552,109.4902,109.5727,6760.0
2020-02-19 12:50:00,132.8,132.89,132.79,132.87,4285.0,109.6057,109.68,109.5974,109.6635,4285.0
2020-02-19 12:55:00,132.87,132.87,132.61,132.72,10370.0,109.6635,109.6635,109.4489,109.5397,10370.0
2020-02-19 13:00:00,132.69,132.94,132.69,132.94,18359.0,109.5149,109.7213,109.5149,109.7213,18359.0
2020-02-19 13:05:00,132.99,132.99,132.89,132.94,5175.0,109.7625,109.7625,109.68,109.7213,5175.0
2020-02-19 13:10:00,132.93,133.01,132.93,132.99,7232.0,109.713,109.779,109.713,109.7625,7232.0
2020-02-19 13:15:00,133.0,133.07,132.94,132.98,24593.0,109.7708,109.8285,109.7213,109.7543,24593.0
2020-02-19 13:20:00,132.99,132.99,132.87,132.95,6831.0,109.7625,109.7625,109.6635,109.7295,6831.0
2020-02-19 13:25:00,132.93,133.0,132.9,132.93,5646.0,109.713,109.7708,109.6882,109.713,5646.0
2020-02-19 13:30:00,132.96,133.03,132.93,132.99,6237.0,109.7378,109.7955,109.713,109.7625,6237.0
2020-02-19 13:35:00,132.95,133.02,132.89,132.9,10059.0,109.7295,109.7873,109.68,109.6882,10059.0
2020-02-19 13:40:00,132.87,133.03,132.83,133.0,10243.0,109.6635,109.7955,109.6305,109.7708,10243.0
2020-02-19 13:45:00,133.01,133.04,132.83,132.83,58314.0,109.779,109.8038,109.6305,109.6305,58314.0
2020-02-19 13:50:00,132.84,133.01,132.76,132.8,20499.0,109.6387,109.779,109.5727,109.6057,20499.0
2020-02-19 13:55:00,132.84,132.93,132.84,132.9,6661.0,109.6387,109.713,109.6387,109.6882,6661.0
2020-02-19 14:00:00,132.91,132.99,132.71,132.75,5564.0,109.6965,109.7625,109.5314,109.5644,5564.0
2020-02-19 14:05:00,132.72,132.82,132.6,132.61,8016.0,109.5397,109.6222,109.4406,109.4489,8016.0
2020-02-19 14:10:00,132.61,132.67,132.5,132.55,8396.0,109.4489,109.4984,109.3581,109.3994,8396.0
2020-02-19 14:15:00,132.56,132.65,132.55,132.55,5485.0,109.4076,109.4819,109.3994,109.3994,5485.0
2020-02-19 14:20:00,132.54,132.54,132.27,132.27,4214.0,109.3911,109.3911,109.1683,109.1683,4214.0
2020-02-19 14:25:00,132.32,132.33,132.19,132.21,9143.0,109.2095,109.2178,109.1022,109.1187,9143.0
2020-02-19 14:30:00,132.19,132.36,132.08,132.08,8023.0,109.1022,109.2426,109.0115,109.0115,8023.0
2020-02-19 14:35:00,132.09,132.26,132.08,132.19,5992.0,109.0197,109.16,109.0115,109.1022,5992.0
2020-02-19 14:40:00,132.15,132.19,132.06,132.19,3899.0,109.0692,109.1022,108.9949,109.1022,3899.0
2020-02-19 14:45:00,132.21,132.21,132.05,132.12,5635.0,109.1187,109.1187,108.9867,109.0445,5635.0
2020-02-19 14:50:00,132.15,132.33,132.15,132.19,5611.0,109.0692,109.2178,109.0692,109.1022,5611.0
2020-02-19 14:55:00,132.23,132.35,132.18,132.31,6483.0,109.1353,109.2343,109.094,109.2013,6483.0
2020-02-19 15:00:00,132.39,132.44,132.34,132.37,7197.0,109.2673,109.3086,109.226,109.2508,7197.0
2020-02-19 15:05:00,132.4,132.4,132.31,132.39,7481.0,109.2756,109.2756,109.2013,109.2673,7481.0
2020-02-19 15:10:00,132.35,132.41,132.3,132.37,7848.0,109.2343,109.2838,109.193,109.2508,7848.0
2020-02-19 15:15:00,132.37,132.5,132.36,132.47,8240.0,109.2508,109.3581,109.2426,109.3333,8240.0
2020-02-19 15:20:00,132.47,132.47,132.32,132.4,9757.0,109.3333,109.3333,109.2095,109.2756,9757.0
2020-02-19 15:25:00,132.41,132.42,132.32,132.36,8481.0,109.2838,109.2921,109.2095,109.2426,8481.0
2020-02-19 15:30:00,132.36,132.39,132.09,132.09,12267.0,109.2426,109.2673,109.0197,109.0197,12267.0
2020-02-19 15:35:00,132.13,132.29,132.08,132.16,16883.0,109.0527,109.1848,109.0115,109.0775,16883.0
2020-02-19 15:40:00,132.15,132.18,132.08,132.09,14349.0,109.0692,109.094,109.0115,109.0197,14349.0
2020-02-19 15:45:00,132.12,132.42,132.11,132.35,24046.0,109.0445,109.2921,109.0362,109.2343,24046.0
2020-02-19 15:50:00,132.38,132.39,132.23,132.29,44014.0,109.2591,109.2673,109.1353,109.1848,44014.0
2020-02-19 15:55:00,132.29,132.53,132.23,132.42,137602.0,109.1848,109.3829,109.1353,109.2921,137602.0
2020-02-20 09:30:00,133.38,133.97,132.88,133.43,87236.0,110.0844,110.5714,109.6717,110.1257,87236.0
2020-02-20 09:35:00,133.66,133.66,132.9,133.25,13284.0,110.3155,110.3155,109.6882,109.9771,13284.0
2020-02-20 09:40:00,133.25,133.62,133.25,133.6,86707.0,109.9771,110.2825,109.9771,110.266,86707.0
2020-02-20 09:45:00,133.65,133.78,133.49,133.75,27195.0,110.3072,110.4145,110.1752,110.3898,27195.0
2020-02-20 09:50:00,133.71,133.89,133.43,133.83,22161.0,110.3568,110.5053,110.1257,110.4558,22161.0
2020-02-20 09:55:00,133.8,133.97,133.76,133.78,14345.0,110.431,110.5714,110.398,110.4145,14345.0
2020-02-20 10:00:00,133.8,134.12,133.79,134.01,20673.0,110.431,110.6952,110.4228,110.6044,20673.0
2020-02-20 10:05:00,133.98,134.43,133.97,134.43,44378.0,110.5796,110.951,110.5714,110.951,44378.0
2020-02-20 10:10:00,134.4,134.92,134.38,134.76,27649.0,110.9263,111.3554,110.9097,111.2234,27649.0
2020-02-20 10:15:00,134.77,134.78,134.2,134.21,20913.0,111.2316,111.2399,110.7612,110.7694,20913.0
2020-02-20 10:20:00,134.22,134.31,133.94,134.01,10763.0,110.7777,110.852,110.5466,110.6044,10763.0
2020-02-20 10:25:00,134.0,134.45,133.99,134.3,17099.0,110.5961,110.9675,110.5879,110.8437,17099.0
2020-02-20 10:30:00,134.33,134.7,134.33,134.64,18515.0,110.8685,111.1739,110.8685,111.1243,18515.0
2020-02-20 10:35:00,134.65,134.83,134.61,134.68,69846.0,111.1326,111.2812,111.0996,111.1573,69846.0
2020-02-20 10:40:00,134.68,134.83,134.67,134.83,45793.0,111.1573,111.2812,111.1491,111.2812,45793.0
2020-02-20 10:45:00,134.85,134.94,134.75,134.8,24015.0,111.2977,111.3719,111.2151,111.2564,24015.0
2020-02-20 10:50:00,134.8,134.91,134.72,134.76,28856.0,111.2564,111.3472,111.1904,111.2234,28856.0
2020-02-20 10:55:00,134.73,134.93,134.67,134.75,22030.0,111.1986,111.3637,111.1491,111.2151,22030.0
2020-02-20 11:00:00,134.75,134.82,134.46,134.64,17906.0,111.2151,111.2729,110.9758,111.1243,17906.0
2020-02-20 11:05:00,134.64,134.85,134.58,134.84,44615.0,111.1243,111.2977,111.0748,111.2894,44615.0
2020-02-20 11:10:00,134.85,134.86,134.42,134.55,52467.0,111.2977,111.3059,110.9428,111.0501,52467.0
2020-02-20 11:15:00,134.55,134.58,134.3,134.37,18070.0,111.0501,111.0748,110.8437,110.9015,18070.0
2020-02-20 11:20:00,134.38,134.49,134.34,134.35,19598.0,110.9097,111.0005,110.8767,110.885,19598.0
2020-02-20 11:25:00,134.35,134.54,134.23,134.26,45393.0,110.885,111.0418,110.7859,110.8107,45393.0
2020-02-20 11:30:00,134.26,134.4,133.76,134.21,62569.0,110.8107,110.9263,110.398,110.7694,62569.0
2020-02-20 11:35:00,134.22,134.43,134.08,134.34,24952.0,110.7777,110.951,110.6621,110.8767,24952.0
2020-02-20 11:40:00,134.33,134.59,134.25,134.57,28064.0,110.8685,111.0831,110.8025,111.0666,28064.0
2020-02-20 11:45:00,134.48,134.51,134.2,134.26,22025.0,110.9923,111.017,110.7612,110.8107,22025.0
2020-02-20 11:50:00,134.27,134.7,134.27,134.61,23459.0,110.819,111.1739,110.819,111.0996,23459.0
2020-02-20 11:55:00,134.58,134.67,134.44,134.62,13499.0,111.0748,111.1491,110.9593,111.1078,13499.0
2020-02-20 12:00:00,134.55,134.57,134.38,134.38,22406.0,111.0501,111.0666,110.9097,110.9097,22406.0
2020-02-20 12:05:00,134.4,134.55,134.29,134.3,18978.0,110.9263,111.0501,110.8355,110.8437,18978.0
2020-02-20 12:10:00,134.36,134.58,134.36,134.53,26489.0,110.8932,111.0748,110.8932,111.0335,26489.0
2020-02-20 12:15:00,134.52,134.53,134.34,134.43,14655.0,111.0253,111.0335,110.8767,110.951,14655.0
2020-02-20 12:20:00,134.37,134.41,134.23,134.3,11543.0,110.9015,110.9345,110.7859,110.8437,11543.0
2020-02-20 12:25:00,134.28,134.35,134.17,134.26,11719.0,110.8272,110.885,110.7364,110.8107,11719.0
2020-02-20 12:30:00,134.28,134.58,134.28,134.58,14384.0,110.8272,111.0748,110.8272,111.0748,14384.0
2020-02-20 12:35:00,134.56,134.61,134.5,134.58,11440.0,111.0583,111.0996,111.0088,111.0748,11440.0
2020-02-20 12:40:00,134.58,134.64,134.53,134.57,13176.0,111.0748,111.1243,111.0335,111.0666,13176.0
2020-02-20 12:45:00,134.59,134.7,134.55,134.63,12049.0,111.0831,111.1739,111.0501,111.1161,12049.0
2020-02-20 12:50:00,134.63,134.81,134.55,134.81,9131.0,111.1161,111.2646,111.0501,111.2646,9131.0
2020-02-20 12:55:00,134.82,134.9,134.77,134.87,10891.0,111.2729,111.3389,111.2316,111.3142,10891.0
2020-02-20 13:00:00,134.88,134.94,134.8,134.88,13234.0,111.3224,111.3719,111.2564,111.3224,13234.0
2020-02-20 13:05:00,134.9,135.03,134.9,134.96,17145.0,111.3389,111.4462,111.3389,111.3884,17145.0
2020-02-20 13:10:00,134.96,135.15,134.95,135.08,14445.0,111.3884,111.5453,111.3802,111.4875,14445.0
2020-02-20 13:15:00,135.1,135.23,134.95,134.96,14721.0,111.504,111.6113,111.3802,111.3884,14721.0
2020-02-20 13:20:00,134.94,135.1,134.94,135.06,8131.0,111.3719,111.504,111.3719,111.471,8131.0
2020-02-20 13:25:00,135.07,135.18,135.06,135.18,7984.0,111.4792,111.57,111.471,111.57,7984.0
2020-02-20 13:30:00,135.18,135.34,135.15,135.33,6608.0,111.57,111.7021,111.5453,111.6938,6608.0
2020-02-20 13:35:00,135.31,135.32,135.14,135.19,8701.0,111.6773,111.6856,111.537,111.5783,8701.0
2020-02-20 13:40:00,135.21,135.23,135.0,135.15,9717.0,111.5948,111.6113,111.4215,111.5453,9717.0
2020-02-20 13:45:00,135.16,135.16,135.05,135.05,16997.0,111.5535,111.5535,111.4627,111.4627,16997.0
2020-02-20 13:50:00,135.07,135.09,134.87,134.94,11398.0,111.4792,111.4957,111.3142,111.3719,11398.0
2020-02-20 13:55:00,134.96,135.17,134.93,135.17,20478.0,111.3884,111.5618,111.3637,111.5618,20478.0
2020-02-20 14:00:00,135.17,135.4,135.16,135.36,17985.0,111.5618,111.7516,111.5535,111.7186,17985.0
2020-02-20 14:05:00,135.37,135.44,135.36,135.38,29546.0,111.7268,111.7846,111.7186,111.7351,29546.0
2020-02-20 14:10:00,135.38,135.54,135.38,135.54,13770.0,111.7351,111.8671,111.7351,111.8671,13770.0
2020-02-20 14:15:00,135.54,135.55,135.42,135.49,16348.0,111.8671,111.8754,111.7681,111.8259,16348.0
2020-02-20 14:20:00,135.49,135.53,135.45,135.51,16415.0,111.8259,111.8589,111.7929,111.8424,16415.0
2020-02-20 14:25:00,135.48,135.7,135.48,135.63,42625.0,111.8176,111.9992,111.8176,111.9414,42625.0
2020-02-20 14:30:00,135.6,135.66,135.52,135.65,14180.0,111.9167,111.9662,111.8506,111.9579,14180.0
2020-02-20 14:35:00,135.64,135.64,135.51,135.52,10810.0,111.9497,111.9497,111.8424,111.8506,10810.0
2020-02-20 14:40:00,135.52,135.57,135.44,135.49,18814.0,111.8506,111.8919,111.7846,111.8259,18814.0
2020-02-20 14:45:00,135.49,135.57,135.49,135.56,8089.0,111.8259,111.8919,111.8259,111.8837,8089.0
2020-02-20 14:50:00,135.56,135.56,135.28,135.31,108761.0,111.8837,111.8837,111.6526,111.6773,108761.0
2020-02-20 14:55:00,135.31,135.53,135.31,135.52,16914.0,111.6773,111.8589,111.6773,111.8506,16914.0
2020-02-20 15:00:00,135.53,135.64,135.48,135.54,29321.0,111.8589,111.9497,111.8176,111.8671,29321.0
2020-02-20 15:05:00,135.54,135.65,135.52,135.57,108057.0,111.8671,111.9579,111.8506,111.8919,108057.0
2020-02-20 15:10:00,135.56,135.65,135.42,135.6,57266.0,111.8837,111.9579,111.7681,111.9167,57266.0
2020-02-20 15:15:00,135.63,135.87,135.61,135.86,20637.0,111.9414,112.1395,111.9249,112.1313,20637.0
2020-02-20 15:20:00,135.87,136.0,135.8,135.85,258937.0,112.1395,112.2468,112.0817,112.123,258937.0
2020-02-20 15:25:00,135.85,135.86,135.73,135.83,23842.0,112.123,112.1313,112.024,112.1065,23842.0
2020-02-20 15:30:00,135.84,136.1,135.84,136.02,44393.0,112.1147,112.3293,112.1147,112.2633,44393.0
2020-02-20 15:35:00,136.03,136.08,135.94,135.96,38381.0,112.2716,112.3128,112.1973,112.2138,38381.0
2020-02-20 15:40:00,135.97,136.19,135.87,136.15,33709.0,112.222,112.4036,112.1395,112.3706,33709.0
2020-02-20 15:45:00,136.15,136.15,135.76,135.77,37973.0,112.3706,112.3706,112.0487,112.057,37973.0
2020-02-20 15:50:00,135.77,136.02,135.75,135.97,62360.0,112.057,112.2633,112.0405,112.222,62360.0
2020-02-20 15:55:00,135.96,136.36,135.92,136.3,220244.0,112.2138,112.5439,112.1808,112.4944,220244.0
2020-02-21 09:30:00,136.53,137.1,136.13,136.95,97258.0,112.6842,113.1547,112.3541,113.0309,97258.0
2020-02-21 09:35:00,136.88,137.04,136.47,136.47,50673.0,112.9731,113.1052,112.6347,112.6347,50673.0
2020-02-21 09:40:00,136.4,136.5,136.03,136.24,16563.0,112.5769,112.6595,112.2716,112.4449,16563.0
2020-02-21 09:45:00,136.16,136.54,136.16,136.3,30907.0,112.3789,112.6925,112.3789,112.4944,30907.0
2020-02-21 09:50:00,136.29,136.78,136.27,136.42,31853.0,112.4862,112.8906,112.4696,112.5934,31853.0
2020-02-21 09:55:00,136.39,136.5,136.21,136.38,11381.0,112.5687,112.6595,112.4201,112.5604,11381.0
2020-02-21 10:00:00,136.42,136.7,136.36,136.64,18146.0,112.5934,112.8245,112.5439,112.775,18146.0
2020-02-21 10:05:00,136.58,136.93,136.55,136.86,21977.0,112.7255,113.0144,112.7007,112.9566,21977.0
2020-02-21 10:10:00,136.9,137.15,136.79,137.0,30497.0,112.9896,113.1959,112.8988,113.0721,30497.0
2020-02-21 10:15:00,136.93,137.26,136.85,137.26,24614.0,113.0144,113.2867,112.9483,113.2867,24614.0
2020-02-21 10:20:00,137.24,137.67,137.13,137.59,42819.0,113.2702,113.6251,113.1794,113.5591,42819.0
2020-02-21 10:25:00,137.56,138.01,137.44,137.94,41180.0,113.5343,113.9057,113.4353,113.848,41180.0
2020-02-21 10:30:00,137.92,138.04,137.53,137.72,39809.0,113.8315,113.9305,113.5096,113.6664,39809.0
2020-02-21 10:35:00,137.72,138.07,137.69,137.86,23723.0,113.6664,113.9553,113.6416,113.7819,23723.0
2020-02-21 10:40:00,137.86,138.01,137.7,137.88,24417.0,113.7819,113.9057,113.6499,113.7985,24417.0
2020-02-21 10:45:00,137.81,137.91,137.63,137.75,25040.0,113.7407,113.8232,113.5921,113.6912,25040.0
2020-02-21 10:50:00,137.76,137.86,137.65,137.77,29987.0,113.6994,113.7819,113.6086,113.7077,29987.0
2020-02-21 10:55:00,137.78,137.86,137.63,137.76,47480.0,113.7159,113.7819,113.5921,113.6994,47480.0
2020-02-21 11:00:00,137.75,137.92,137.71,137.89,17542.0,113.6912,113.8315,113.6581,113.8067,17542.0
2020-02-21 11:05:00,137.9,138.1,137.73,138.1,23145.0,113.815,113.98,113.6746,113.98,23145.0
2020-02-21 11:10:00,138.05,138.24,138.04,138.15,29645.0,113.9388,114.0956,113.9305,114.0213,29645.0
2020-02-21 11:15:00,138.18,138.27,137.9,138.05,18280.0,114.0461,114.1203,113.815,113.9388,18280.0
2020-02-21 11:20:00,137.99,138.2,137.94,138.08,20508.0,113.8892,114.0626,113.848,113.9635,20508.0
2020-02-21 11:25:00,138.11,138.36,138.07,138.36,35408.0,113.9883,114.1946,113.9553,114.1946,35408.0
2020-02-21 11:30:00,138.31,138.33,138.2,138.24,28135.0,114.1533,114.1699,114.0626,114.0956,28135.0
2020-02-21 11:35:00,138.23,138.3,138.11,138.2,17909.0,114.0873,114.1451,113.9883,114.0626,17909.0
2020-02-21 11:40:00,138.21,138.21,138.04,138.1,15284.0,114.0708,114.0708,113.9305,113.98,15284.0
2020-02-21 11:45:00,138.1,138.23,137.91,137.92,17165.0,113.98,114.0873,113.8232,113.8315,17165.0
2020-02-21 11:50:00,137.92,138.0,137.88,137.94,15506.0,113.8315,113.8975,113.7985,113.848,15506.0
2020-02-21 11:55:00,137.95,137.98,137.84,137.9,13384.0,113.8562,113.881,113.7654,113.815,13384.0
2020-02-21 12:00:00,137.93,137.95,137.68,137.7,10867.0,113.8397,113.8562,113.6334,113.6499,10867.0
2020-02-21 12:05:00,137.74,137.86,137.69,137.75,11037.0,113.6829,113.7819,113.6416,113.6912,11037.0
2020-02-21 12:10:00,137.73,137.83,137.65,137.71,17351.0,113.6746,113.7572,113.6086,113.6581,17351.0
2020-02-21 12:15:00,137.71,137.94,137.67,137.81,54639.0,113.6581,113.848,113.6251,113.7407,54639.0
2020-02-21 12:20:00,137.8,137.85,137.72,137.83,79100.0,113.7324,113.7737,113.6664,113.7572,79100.0
2020-02-21 12:25:00,137.84,137.95,137.82,137.89,49803.0,113.7654,113.8562,113.7489,113.8067,49803.0
2020-02-21 12:30:00,137.9,137.95,137.77,137.84,71078.0,113.815,113.8562,113.7077,113.7654,71078.0
2020-02-21 12:35:00,137.84,137.94,137.55,137.61,82458.0,113.7654,113.848,113.5261,113.5756,82458.0
2020-02-21 12:40:00,137.6,137.66,137.46,137.57,15166.0,113.5674,113.6169,113.4518,113.5426,15166.0
2020-02-21 12:45:00,137.61,137.66,137.41,137.49,13577.0,113.5756,113.6169,113.4105,113.4766,13577.0
2020-02-21 12:50:00,137.48,137.7,137.48,137.55,37914.0,113.4683,113.6499,113.4683,113.5261,37914.0
2020-02-21 12:55:00,137.59,137.68,137.57,137.59,43830.0,113.5591,113.6334,113.5426,113.5591,43830.0
2020-02-21 13:00:00,137.61,137.83,137.56,137.83,39116.0,113.5756,113.7572,113.5343,113.7572,39116.0
2020-02-21 13:05:00,137.84,137.9,137.7,137.85,18775.0,113.7654,113.815,113.6499,113.7737,18775.0
2020-02-21 13:10:00,137.85,138.12,137.85,137.9,20578.0,113.7737,113.9965,113.7737,113.815,20578.0
2020-02-21 13:15:00,137.92,137.99,137.75,137.9,17263.0,113.8315,113.8892,113.6912,113.815,17263.0
2020-02-21 13:20:00,137.9,137.99,137.85,137.97,10597.0,113.815,113.8892,113.7737,113.8727,10597.0
2020-02-21 13:25:00,137.91,137.98,137.68,137.68,8317.0,113.8232,113.881,113.6334,113.6334,8317.0
2020-02-21 13:30:00,137.71,138.0,137.6,138.0,24582.0,113.6581,113.8975,113.5674,113.8975,24582.0
2020-02-21 13:35:00,138.0,138.06,137.95,138.02,29532.0,113.8975,113.947,113.8562,113.914,29532.0
2020-02-21 13:40:00,138.01,138.15,137.99,138.08,15049.0,113.9057,114.0213,113.8892,113.9635,15049.0
2020-02-21 13:45:00,138.09,138.26,138.07,138.15,9903.0,113.9718,114.1121,113.9553,114.0213,9903.0
2020-02-21 13:50:00,138.1,138.23,138.06,138.14,11542.0,113.98,114.0873,113.947,114.013,11542.0
2020-02-21 13:55:00,138.14,138.38,138.14,138.3,23984.0,114.013,114.2111,114.013,114.1451,23984.0
2020-02-21 14:00:00,138.32,138.46,138.25,138.28,14041.0,114.1616,114.2772,114.1038,114.1286,14041.0
2020-02-21 14:05:00,138.25,138.25,138.08,138.19,19235.0,114.1038,114.1038,113.9635,114.0543,19235.0
2020-02-21 14:10:00,138.16,138.39,138.16,138.22,14619.0,114.0295,114.2194,114.0295,114.0791,14619.0
2020-02-21 14:15:00,138.23,138.28,138.06,138.19,9335.0,114.0873,114.1286,113.947,114.0543,9335.0
2020-02-21 14:20:00,138.22,138.26,138.02,138.03,7392.0,114.0791,114.1121,113.914,113.9223,7392.0
2020-02-21 14:25:00,138.0,138.24,137.97,138.19,33887.0,113.8975,114.0956,113.8727,114.0543,33887.0
2020-02-21 14:30:00,138.23,138.34,138.12,138.13,11450.0,114.0873,114.1781,113.9965,114.0048,11450.0
2020-02-21 14:35:00,138.18,138.25,138.07,138.21,10427.0,114.0461,114.1038,113.9553,114.0708,10427.0
2020-02-21 14:40:00,138.18,138.33,138.14,138.22,10975.0,114.0461,114.1699,114.013,114.0791,10975.0
2020-02-21 14:45:00,138.28,138.3,138.08,138.25,15683.0,114.1286,114.1451,113.9635,114.1038,15683.0
2020-02-21 14:50:00,138.24,138.25,138.05,138.13,26766.0,114.0956,114.1038,113.9388,114.0048,26766.0
2020-02-21 14:55:00,138.1,138.28,138.1,138.21,13715.0,113.98,114.1286,113.98,114.0708,13715.0
2020-02-21 15:00:00,138.21,138.24,138.02,138.08,18724.0,114.0708,114.0956,113.914,113.9635,18724.0
2020-02-21 15:05:00,138.07,138.15,138.01,138.09,14574.0,113.9553,114.0213,113.9057,113.9718,14574.0
2020-02-21 15:10:00,138.1,138.14,138.07,138.07,12341.0,113.98,114.013,113.9553,113.9553,12341.0
2020-02-21 15:15:00,138.1,138.18,138.0,138.02,16151.0,113.98,114.0461,113.8975,113.914,16151.0
2020-02-21 15:20:00,138.02,138.12,137.9,138.07,16597.0,113.914,113.9965,113.815,113.9553,16597.0
2020-02-21 15:25:00,138.06,138.09,138.0,138.03,11331.0,113.947,113.9718,113.8975,113.9223,11331.0
2020-02-21 15:30:00,138.07,138.12,137.74,137.74,25295.0,113.9553,113.9965,113.6829,113.6829,25295.0
2020-02-21 15:35:00,137.77,137.88,137.75,137.85,30027.0,113.7077,113.7985,113.6912,113.7737,30027.0
2020-02-21 15:40:00,137.84,137.94,137.76,137.86,26624.0,113.7654,113.848,113.6994,113.7819,26624.0
2020-02-21 15:45:00,137.89,138.2,137.88,138.07,44854.0,113.8067,114.0626,113.7985,113.9553,44854.0
2020-02-21 15:50:00,138.06,138.24,137.92,137.92,70224.0,113.947,114.0956,113.8315,113.8315,70224.0
2020-02-21 15:55:00,137.93,138.16,137.86,138.14,232480.0,113.8397,114.0295,113.7819,114.013,232480.0
2020-02-24 09:30:00,136.77,137.23,135.51,136.57,92181.0,112.8823,113.262,111.8424,112.7173,92181.0
2020-02-24 09:35:00,136.65,136.92,136.42,136.59,30960.0,112.7833,113.0061,112.5934,112.7338,30960.0
2020-02-24 09:40:00,136.59,136.87,136.42,136.61,30095.0,112.7338,112.9649,112.5934,112.7503,30095.0
2020-02-24 09:45:00,136.65,136.76,136.28,136.76,21663.0,112.7833,112.8741,112.4779,112.8741,21663.0
2020-02-24 09:50:00,136.68,136.71,136.18,136.22,20958.0,112.808,112.8328,112.3954,112.4284,20958.0
2020-02-24 09:55:00,136.25,136.25,135.98,136.01,17263.0,112.4531,112.4531,112.2303,112.2551,17263.0
2020-02-24 10:00:00,136.03,136.25,135.81,135.89,19786.0,112.2716,112.4531,112.09,112.156,19786.0
2020-02-24 10:05:00,135.89,136.08,135.82,136.07,15519.0,112.156,112.3128,112.0982,112.3046,15519.0
2020-02-24 10:10:00,136.05,136.1,135.54,135.61,19731.0,112.2881,112.3293,111.8671,111.9249,19731.0
2020-02-24 10:15:00,135.6,135.6,135.4,135.57,27091.0,111.9167,111.9167,111.7516,111.8919,27091.0
2020-02-24 10:20:00,135.57,135.75,135.54,135.67,32891.0,111.8919,112.0405,111.8671,111.9744,32891.0
2020-02-24 10:25:00,135.65,135.79,135.57,135.72,25390.0,111.9579,112.0735,111.8919,112.0157,25390.0
2020-02-24 10:30:00,135.73,135.73,135.53,135.59,42560.0,112.024,112.024,111.8589,111.9084,42560.0
2020-02-24 10:35:00,135.58,135.68,135.47,135.53,22853.0,111.9002,111.9827,111.8094,111.8589,22853.0
2020-02-24 10:40:00,135.53,135.7,135.51,135.7,16792.0,111.8589,111.9992,111.8424,111.9992,16792.0
2020-02-24 10:45:00,135.71,135.85,135.59,135.85,24950.0,112.0075,112.123,111.9084,112.123,24950.0
2020-02-24 10:50:00,135.86,135.96,135.77,135.78,19909.0,112.1313,112.2138,112.057,112.0652,19909.0
2020-02-24 10:55:00,135.79,135.81,135.7,135.72,20441.0,112.0735,112.09,111.9992,112.0157,20441.0
2020-02-24 11:00:00,135.73,135.76,135.48,135.54,19373.0,112.024,112.0487,111.8176,111.8671,19373.0
2020-02-24 11:05:00,135.47,135.62,135.44,135.56,12666.0,111.8094,111.9332,111.7846,111.8837,12666.0
2020-02-24 11:10:00,135.56,135.57,135.41,135.47,11129.0,111.8837,111.8919,111.7599,111.8094,11129.0
2020-02-24 11:15:00,135.5,135.66,135.5,135.65,17132.0,111.8341,111.9662,111.8341,111.9579,17132.0
2020-02-24 11:20:00,135.65,135.68,135.58,135.59,13804.0,111.9579,111.9827,111.9002,111.9084,13804.0
2020-02-24 11:25:00,135.6,135.62,135.48,135.56,6614.0,111.9167,111.9332,111.8176,111.8837,6614.0
2020-02-24 11:30:00,135.57,135.59,135.49,135.55,8805.0,111.8919,111.9084,111.8259,111.8754,8805.0
2020-02-24 11:35:00,135.55,135.62,135.51,135.59,12874.0,111.8754,111.9332,111.8424,111.9084,12874.0
2020-02-24 11:40:00,135.57,135.57,135.37,135.39,10818.0,111.8919,111.8919,111.7268,111.7433,10818.0
2020-02-24 11:45:00,135.41,135.49,135.35,135.47,23440.0,111.7599,111.8259,111.7103,111.8094,23440.0
2020-02-24 11:50:00,135.48,135.55,135.45,135.52,20248.0,111.8176,111.8754,111.7929,111.8506,20248.0
2020-02-24 11:55:00,135.52,135.65,135.45,135.48,20471.0,111.8506,111.9579,111.7929,111.8176,20471.0
2020-02-24 12:00:00,135.46,135.46,135.22,135.27,9481.0,111.8011,111.8011,111.603,111.6443,9481.0
2020-02-24 12:05:00,135.27,135.32,135.21,135.28,15278.0,111.6443,111.6856,111.5948,111.6526,15278.0
2020-02-24 12:10:00,135.29,135.44,135.28,135.37,20208.0,111.6608,111.7846,111.6526,111.7268,20208.0
2020-02-24 12:15:00,135.36,135.45,135.33,135.45,26439.0,111.7186,111.7929,111.6938,111.7929,26439.0
2020-02-24 12:20:00,135.45,135.45,135.38,135.41,10781.0,111.7929,111.7929,111.7351,111.7599,10781.0
2020-02-24 12:25:00,135.41,135.45,135.38,135.39,17089.0,111.7599,111.7929,111.7351,111.7433,17089.0
2020-02-24 12:30:00,135.39,135.49,135.34,135.41,18322.0,111.7433,111.8259,111.7021,111.7599,18322.0
2020-02-24 12:35:00,135.4,135.49,135.35,135.48,24483.0,111.7516,111.8259,111.7103,111.8176,24483.0
2020-02-24 12:40:00,135.49,135.5,135.38,135.44,15341.0,111.8259,111.8341,111.7351,111.7846,15341.0
2020-02-24 12:45:00,135.43,135.44,135.38,135.39,15784.0,111.7764,111.7846,111.7351,111.7433,15784.0
2020-02-24 12:50:00,135.39,135.45,135.35,135.42,21246.0,111.7433,111.7929,111.7103,111.7681,21246.0
2020-02-24 12:55:00,135.41,135.41,135.29,135.3,40261.0,111.7599,111.7599,111.6608,111.6691,40261.0
2020-02-24 13:00:00,135.28,135.31,134.81,134.87,33354.0,111.6526,111.6773,111.2646,111.3142,33354.0
2020-02-24 13:05:00,134.9,135.13,134.88,135.01,15996.0,111.3389,111.5288,111.3224,111.4297,15996.0
2020-02-24 13:10:00,135.01,135.15,135.0,135.13,34792.0,111.4297,111.5453,111.4215,111.5288,34792.0
2020-02-24 13:15:00,135.13,135.2,135.1,135.12,22603.0,111.5288,111.5865,111.504,111.5205,22603.0
2020-02-24 13:20:00,135.13,135.19,135.03,135.04,15321.0,111.5288,111.5783,111.4462,111.4545,15321.0
2020-02-24 13:25:00,135.03,135.23,135.02,135.23,27797.0,111.4462,111.6113,111.438,111.6113,27797.0
2020-02-24 13:30:00,135.21,135.38,135.14,135.38,29500.0,111.5948,111.7351,111.537,111.7351,29500.0
2020-02-24 13:35:00,135.38,135.52,135.32,135.34,29329.0,111.7351,111.8506,111.6856,111.7021,29329.0
2020-02-24 13:40:00,135.32,135.32,135.15,135.25,21541.0,111.6856,111.6856,111.5453,111.6278,21541.0
2020-02-24 13:45:00,135.27,135.51,135.27,135.41,32100.0,111.6443,111.8424,111.6443,111.7599,32100.0
2020-02-24 13:50:00,135.42,135.52,135.38,135.46,16082.0,111.7681,111.8506,111.7351,111.8011,16082.0
2020-02-24 13:55:00,135.44,135.44,135.22,135.28,23518.0,111.7846,111.7846,111.603,111.6526,23518.0
2020-02-24 14:00:00,135.26,135.35,135.14,135.2,49704.0,111.636,111.7103,111.537,111.5865,49704.0
2020-02-24 14:05:00,135.18,135.24,135.11,135.23,18589.0,111.57,111.6195,111.5122,111.6113,18589.0
2020-02-24 14:10:00,135.17,135.21,135.01,135.01,31829.0,111.5618,111.5948,111.4297,111.4297,31829.0
2020-02-24 14:15:00,135.01,135.01,134.67,134.75,12284.0,111.4297,111.4297,111.1491,111.2151,12284.0
2020-02-24 14:20:00,134.76,134.88,134.74,134.87,6798.0,111.2234,111.3224,111.2069,111.3142,6798.0
2020-02-24 14:25:00,134.86,135.04,134.85,135.0,18144.0,111.3059,111.4545,111.2977,111.4215,18144.0
2020-02-24 14:30:00,135.01,135.11,134.99,135.01,24081.0,111.4297,111.5122,111.4132,111.4297,24081.0
2020-02-24 14:35:00,135.03,135.16,135.01,135.15,25326.0,111.4462,111.5535,111.4297,111.5453,25326.0
2020-02-24 14:40:00,135.16,135.19,135.11,135.17,15404.0,111.5535,111.5783,111.5122,111.5618,15404.0
2020-02-24 14:45:00,135.16,135.2,135.13,135.18,14874.0,111.5535,111.5865,111.5288,111.57,14874.0
2020-02-24 14:50:00,135.18,135.21,135.03,135.09,14772.0,111.57,111.5948,111.4462,111.4957,14772.0
2020-02-24 14:55:00,135.09,135.28,135.04,135.2,23235.0,111.4957,111.6526,111.4545,111.5865,23235.0
2020-02-24 15:00:00,135.2,135.26,135.14,135.17,21640.0,111.5865,111.636,111.537,111.5618,21640.0
2020-02-24 15:05:00,135.17,135.2,135.12,135.13,13069.0,111.5618,111.5865,111.5205,111.5288,13069.0
2020-02-24 15:10:00,135.13,135.14,134.97,135.11,29818.0,111.5288,111.537,111.3967,111.5122,29818.0
2020-02-24 15:15:00,135.09,135.16,135.0,135.15,23332.0,111.4957,111.5535,111.4215,111.5453,23332.0
2020-02-24 15:20:00,135.16,135.31,135.14,135.31,34002.0,111.5535,111.6773,111.537,111.6773,34002.0
2020-02-24 15:25:00,135.3,135.41,135.27,135.34,23913.0,111.6691,111.7599,111.6443,111.7021,23913.0
2020-02-24 15:30:00,135.34,135.46,135.23,135.42,34669.0,111.7021,111.8011,111.6113,111.7681,34669.0
2020-02-24 15:35:00,135.39,135.43,135.23,135.28,76285.0,111.7433,111.7764,111.6113,111.6526,76285.0
2020-02-24 15:40:00,135.29,135.35,135.24,135.35,35067.0,111.6608,111.7103,111.6195,111.7103,35067.0
2020-02-24 15:45:00,135.34,135.57,135.32,135.55,63306.0,111.7021,111.8919,111.6856,111.8754,63306.0
2020-02-24 15:50:00,135.55,135.55,135.23,135.29,64642.0,111.8754,111.8754,111.6113,111.6608,64642.0
2020-02-24 15:55:00,135.29,135.49,135.27,135.28,211306.0,111.6608,111.8259,111.6443,111.6526,211306.0
2020-02-25 09:30:00,136.38,136.43,136.03,136.32,51466.0,112.5604,112.6017,112.2716,112.5109,51466.0
2020-02-25 09:35:00,136.36,137.15,136.32,136.98,31322.0,112.5439,113.1959,112.5109,113.0556,31322.0
2020-02-25 09:40:00,137.02,137.18,136.76,136.84,23612.0,113.0887,113.2207,112.8741,112.9401,23612.0
2020-02-25 09:45:00,136.82,136.82,136.48,136.69,17319.0,112.9236,112.9236,112.643,112.8163,17319.0
2020-02-25 09:50:00,136.71,136.89,136.67,136.83,34175.0,112.8328,112.9814,112.7998,112.9318,34175.0
2020-02-25 09:55:00,136.83,136.87,136.56,136.67,16124.0,112.9318,112.9649,112.709,112.7998,16124.0
2020-02-25 10:00:00,136.54,136.78,136.45,136.63,28396.0,112.6925,112.8906,112.6182,112.7668,28396.0
2020-02-25 10:05:00,136.65,136.66,136.31,136.44,36050.0,112.7833,112.7915,112.5027,112.61,36050.0
2020-02-25 10:10:00,136.41,136.58,136.25,136.54,20968.0,112.5852,112.7255,112.4531,112.6925,20968.0
2020-02-25 10:15:00,136.54,136.75,136.52,136.63,18621.0,112.6925,112.8658,112.676,112.7668,18621.0
2020-02-25 10:20:00,136.6,136.6,136.34,136.34,59394.0,112.742,112.742,112.5274,112.5274,59394.0
2020-02-25 10:25:00,136.31,136.43,136.1,136.12,81560.0,112.5027,112.6017,112.3293,112.3458,81560.0
2020-02-25 10:30:00,136.14,136.3,136.03,136.27,37832.0,112.3624,112.4944,112.2716,112.4696,37832.0
2020-02-25 10:35:00,136.26,136.34,136.14,136.14,50444.0,112.4614,112.5274,112.3624,112.3624,50444.0
2020-02-25 10:40:00,136.06,136.42,135.94,136.39,18494.0,112.2963,112.5934,112.1973,112.5687,18494.0
2020-02-25 10:45:00,136.37,136.4,136.04,136.06,17388.0,112.5522,112.5769,112.2798,112.2963,17388.0
2020-02-25 10:50:00,136.06,136.14,135.83,136.09,25750.0,112.2963,112.3624,112.1065,112.3211,25750.0
2020-02-25 10:55:00,136.09,136.33,136.09,136.33,13413.0,112.3211,112.5192,112.3211,112.5192,13413.0
2020-02-25 11:00:00,136.33,136.33,136.03,136.1,37429.0,112.5192,112.5192,112.2716,112.3293,37429.0
2020-02-25 11:05:00,136.09,136.26,136.05,136.23,18241.0,112.3211,112.4614,112.2881,112.4366,18241.0
2020-02-25 11:10:00,136.22,136.32,136.13,136.17,19961.0,112.4284,112.5109,112.3541,112.3871,19961.0
2020-02-25 11:15:00,136.17,136.25,135.89,136.01,31977.0,112.3871,112.4531,112.156,112.2551,31977.0
2020-02-25 11:20:00,136.01,136.12,135.77,136.05,22406.0,112.2551,112.3458,112.057,112.2881,22406.0
2020-02-25 11:25:00,136.07,136.32,136.07,136.32,34731.0,112.3046,112.5109,112.3046,112.5109,34731.0
2020-02-25 11:30:00,136.3,136.48,136.21,136.36,26709.0,112.4944,112.643,112.4201,112.5439,26709.0
2020-02-25 11:35:00,136.35,136.55,136.3,136.5,82265.0,112.5357,112.7007,112.4944,112.6595,82265.0
2020-02-25 11:40:00,136.52,136.57,136.38,136.41,51183.0,112.676,112.7173,112.5604,112.5852,51183.0
2020-02-25 11:45:00,136.42,136.69,136.41,136.6,30131.0,112.5934,112.8163,112.5852,112.742,30131.0
2020-02-25 11:50:00,136.48,136.63,136.48,136.54,56405.0,112.643,112.7668,112.643,112.6925,56405.0
2020-02-25 11:55:00,136.53,136.57,136.41,136.54,32215.0,112.6842,112.7173,112.5852,112.6925,32215.0
2020-02-25 12:00:00,136.48,136.57,136.43,136.48,25900.0,112.643,112.7173,112.6017,112.643,25900.0
2020-02-25 12:05:00,136.49,136.53,136.34,136.39,24290.0,112.6512,112.6842,112.5274,112.5687,24290.0
2020-02-25 12:10:00,136.4,136.49,136.3,136.34,6144.0,112.5769,112.6512,112.4944,112.5274,6144.0
2020-02-25 12:15:00,136.3,136.44,136.22,136.35,40341.0,112.4944,112.61,112.4284,112.5357,40341.0
2020-02-25 12:20:00,136.37,136.46,136.1,136.13,34182.0,112.5522,112.6265,112.3293,112.3541,34182.0
2020-02-25 12:25:00,136.11,136.25,135.93,136.16,28590.0,112.3376,112.4531,112.189,112.3789,28590.0
2020-02-25 12:30:00,136.15,136.27,136.08,136.12,68329.0,112.3706,112.4696,112.3128,112.3458,68329.0
2020-02-25 12:35:00,136.12,136.38,136.12,136.29,21030.0,112.3458,112.5604,112.3458,112.4862,21030.0
2020-02-25 12:40:00,136.28,136.28,135.83,135.84,11313.0,112.4779,112.4779,112.1065,112.1147,11313.0
2020-02-25 12:45:00,135.81,135.81,135.45,135.52,30894.0,112.09,112.09,111.7929,111.8506,30894.0
2020-02-25 12:50:00,135.56,135.75,135.43,135.68,16987.0,111.8837,112.0405,111.7764,111.9827,16987.0
2020-02-25 12:55:00,135.64,135.69,135.4,135.42,8550.0,111.9497,111.9909,111.7516,111.7681,8550.0
2020-02-25 13:00:00,135.42,135.45,135.11,135.21,21313.0,111.7681,111.7929,111.5122,111.5948,21313.0
2020-02-25 13:05:00,135.26,135.44,135.16,135.4,14538.0,111.636,111.7846,111.5535,111.7516,14538.0
2020-02-25 13:10:00,135.4,135.69,135.4,135.61,32335.0,111.7516,111.9909,111.7516,111.9249,32335.0
2020-02-25 13:15:00,135.63,135.67,135.27,135.35,57243.0,111.9414,111.9744,111.6443,111.7103,57243.0
2020-02-25 13:20:00,135.39,135.76,135.39,135.62,25515.0,111.7433,112.0487,111.7433,111.9332,25515.0
2020-02-25 13:25:00,135.59,135.87,135.54,135.87,30512.0,111.9084,112.1395,111.8671,112.1395,30512.0
2020-02-25 13:30:00,135.89,135.89,135.58,135.74,30347.0,112.156,112.156,111.9002,112.0322,30347.0
2020-02-25 13:35:00,135.74,135.81,135.63,135.73,30962.0,112.0322,112.09,111.9414,112.024,30962.0
2020-02-25 13:40:00,135.73,135.77,135.61,135.74,15324.0,112.024,112.057,111.9249,112.0322,15324.0
2020-02-25 13:45:00,135.71,135.75,135.65,135.65,10144.0,112.0075,112.0405,111.9579,111.9579,10144.0
2020-02-25 13:50:00,135.67,135.91,135.64,135.69,24647.0,111.9744,112.1725,111.9497,111.9909,24647.0
2020-02-25 13:55:00,135.7,135.74,135.53,135.53,33040.0,111.9992,112.0322,111.8589,111.8589,33040.0
2020-02-25 14:00:00,135.52,135.57,135.11,135.26,36741.0,111.8506,111.8919,111.5122,111.636,36741.0
2020-02-25 14:05:00,135.27,135.42,134.54,134.64,24155.0,111.6443,111.7681,111.0418,111.1243,24155.0
2020-02-25 14:10:00,134.73,135.14,134.67,135.14,10514.0,111.1986,111.537,111.1491,111.537,10514.0
2020-02-25 14:15:00,135.19,135.21,134.83,134.87,12215.0,111.5783,111.5948,111.2812,111.3142,12215.0
2020-02-25 14:20:00,134.87,135.01,134.74,134.81,23790.0,111.3142,111.4297,111.2069,111.2646,23790.0
2020-02-25 14:25:00,134.8,134.85,134.6,134.68,35241.0,111.2564,111.2977,111.0913,111.1573,35241.0
2020-02-25 14:30:00,134.67,134.76,134.03,134.17,26864.0,111.1491,111.2234,110.6209,110.7364,26864.0
2020-02-25 14:35:00,134.16,134.41,134.0,134.28,10054.0,110.7282,110.9345,110.5961,110.8272,10054.0
2020-02-25 14:40:00,134.29,134.55,134.19,134.55,17242.0,110.8355,111.0501,110.7529,111.0501,17242.0
2020-02-25 14:45:00,134.53,134.82,134.45,134.74,11896.0,111.0335,111.2729,110.9675,111.2069,11896.0
2020-02-25 14:50:00,134.77,135.1,134.71,135.1,54456.0,111.2316,111.504,111.1821,111.504,54456.0
2020-02-25 14:55:00,135.11,135.17,134.8,134.84,39202.0,111.5122,111.5618,111.2564,111.2894,39202.0
2020-02-25 15:00:00,134.88,135.28,134.88,135.1,33085.0,111.3224,111.6526,111.3224,111.504,33085.0
2020-02-25 15:05:00,135.08,135.36,134.97,135.06,62066.0,111.4875,111.7186,111.3967,111.471,62066.0
2020-02-25 15:10:00,135.02,135.12,134.47,134.59,49062.0,111.438,111.5205,110.984,111.0831,49062.0
2020-02-25 15:15:00,134.56,134.62,134.2,134.54,64643.0,111.0583,111.1078,110.7612,111.0418,64643.0
2020-02-25 15:20:00,134.56,134.56,133.85,134.14,22643.0,111.0583,111.0583,110.4723,110.7117,22643.0
2020-02-25 15:25:00,134.08,134.3,133.93,134.25,22261.0,110.6621,110.8437,110.5383,110.8025,22261.0
2020-02-25 15:30:00,134.22,134.22,133.55,133.79,43054.0,110.7777,110.7777,110.2247,110.4228,43054.0
2020-02-25 15:35:00,133.83,133.83,133.43,133.65,39284.0,110.4558,110.4558,110.1257,110.3072,39284.0
2020-02-25 15:40:00,133.67,134.11,133.66,133.88,58245.0,110.3238,110.6869,110.3155,110.4971,58245.0
2020-02-25 15:45:00,133.88,134.19,133.69,133.69,44186.0,110.4971,110.7529,110.3403,110.3403,44186.0
2020-02-25 15:50:00,133.65,133.65,133.19,133.24,87400.0,110.3072,110.3072,109.9276,109.9689,87400.0
2020-02-25 15:55:00,133.25,133.6,132.92,133.54,277838.0,109.9771,110.266,109.7047,110.2165,277838.0
2020-02-26 09:30:00,133.5,133.5,132.38,133.19,35516.0,110.1834,110.1834,109.2591,109.9276,35516.0
2020-02-26 09:35:00,133.18,133.35,132.74,133.23,29004.0,109.9193,110.0596,109.5562,109.9606,29004.0
2020-02-26 09:40:00,133.19,133.95,133.14,133.79,17040.0,109.9276,110.5548,109.8863,110.4228,17040.0
2020-02-26 09:45:00,133.73,133.76,133.2,133.33,16830.0,110.3733,110.398,109.9358,110.0431,16830.0
2020-02-26 09:50:00,133.39,133.39,132.29,132.63,21242.0,110.0927,110.0927,109.1848,109.4654,21242.0
2020-02-26 09:55:00,132.65,132.65,132.05,132.48,12657.0,109.4819,109.4819,108.9867,109.3416,12657.0
2020-02-26 10:00:00,132.38,132.52,132.0,132.15,28080.0,109.2591,109.3746,108.9454,109.0692,28080.0
2020-02-26 10:05:00,132.15,132.15,131.69,131.95,17336.0,109.0692,109.0692,108.6896,108.9042,17336.0
2020-02-26 10:10:00,131.99,132.18,131.72,132.17,10702.0,108.9372,109.094,108.7143,109.0857,10702.0
2020-02-26 10:15:00,132.2,132.29,132.06,132.14,19278.0,109.1105,109.1848,108.9949,109.061,19278.0
2020-02-26 10:20:00,132.15,132.26,131.92,132.18,12731.0,109.0692,109.16,108.8794,109.094,12731.0
2020-02-26 10:25:00,132.21,132.26,131.83,131.86,24436.0,109.1187,109.16,108.8051,108.8299,24436.0
2020-02-26 10:30:00,131.91,132.24,131.87,132.22,15032.0,108.8711,109.1435,108.8381,109.127,15032.0
2020-02-26 10:35:00,132.19,132.3,132.03,132.24,12652.0,109.1022,109.193,108.9702,109.1435,12652.0
2020-02-26 10:40:00,132.25,132.43,132.21,132.39,18093.0,109.1518,109.3003,109.1187,109.2673,18093.0
2020-02-26 10:45:00,132.37,132.74,132.29,132.63,9140.0,109.2508,109.5562,109.1848,109.4654,9140.0
2020-02-26 10:50:00,132.63,132.73,132.5,132.64,7339.0,109.4654,109.5479,109.3581,109.4736,7339.0
2020-02-26 10:55:00,132.76,133.0,132.65,133.0,11868.0,109.5727,109.7708,109.4819,109.7708,11868.0
2020-02-26 11:00:00,133.01,133.16,132.69,132.79,12494.0,109.779,109.9028,109.5149,109.5974,12494.0
2020-02-26 11:05:00,132.72,132.75,132.52,132.59,7527.0,109.5397,109.5644,109.3746,109.4324,7527.0
2020-02-26 11:10:00,132.62,132.78,132.58,132.7,10244.0,109.4571,109.5892,109.4241,109.5232,10244.0
2020-02-26 11:15:00,132.7,132.85,132.65,132.8,11382.0,109.5232,109.647,109.4819,109.6057,11382.0
2020-02-26 11:20:00,132.82,132.84,132.55,132.57,7285.0,109.6222,109.6387,109.3994,109.4159,7285.0
2020-02-26 11:25:00,132.58,132.63,132.45,132.61,8655.0,109.4241,109.4654,109.3168,109.4489,8655.0
2020-02-26 11:30:00,132.55,132.59,132.4,132.44,7467.0,109.3994,109.4324,109.2756,109.3086,7467.0
2020-02-26 11:35:00,132.45,132.55,132.29,132.52,6208.0,109.3168,109.3994,109.1848,109.3746,6208.0
2020-02-26 11:40:00,132.55,132.58,132.26,132.4,13278.0,109.3994,109.4241,109.16,109.2756,13278.0
2020-02-26 11:45:00,132.42,132.57,132.35,132.48,12962.0,109.2921,109.4159,109.2343,109.3416,12962.0
2020-02-26 11:50:00,132.5,132.51,132.32,132.32,10248.0,109.3581,109.3664,109.2095,109.2095,10248.0
2020-02-26 11:55:00,132.31,132.66,132.3,132.52,7483.0,109.2013,109.4902,109.193,109.3746,7483.0
2020-02-26 12:00:00,132.5,132.6,132.24,132.26,9350.0,109.3581,109.4406,109.1435,109.16,9350.0
2020-02-26 12:05:00,132.28,132.36,131.97,132.05,11353.0,109.1765,109.2426,108.9207,108.9867,11353.0
2020-02-26 12:10:00,132.01,132.06,131.77,131.83,14978.0,108.9537,108.9949,108.7556,108.8051,14978.0
2020-02-26 12:15:00,131.86,131.87,131.4,131.68,25964.0,108.8299,108.8381,108.4502,108.6813,25964.0
2020-02-26 12:20:00,131.64,131.82,131.33,131.72,11370.0,108.6483,108.7969,108.3924,108.7143,11370.0
2020-02-26 12:25:00,131.72,131.74,131.48,131.64,24150.0,108.7143,108.7308,108.5162,108.6483,24150.0
2020-02-26 12:30:00,131.68,131.95,131.62,131.82,15610.0,108.6813,108.9042,108.6318,108.7969,15610.0
2020-02-26 12:35:00,131.84,132.01,131.69,131.84,11579.0,108.8134,108.9537,108.6896,108.8134,11579.0
2020-02-26 12:40:00,131.84,131.91,131.73,131.73,9376.0,108.8134,108.8711,108.7226,108.7226,9376.0
2020-02-26 12:45:00,131.72,131.97,131.72,131.74,17751.0,108.7143,108.9207,108.7143,108.7308,17751.0
2020-02-26 12:50:00,131.77,131.87,131.6,131.65,14077.0,108.7556,108.8381,108.6153,108.6566,14077.0
2020-02-26 12:55:00,131.65,131.69,131.47,131.47,12182.0,108.6566,108.6896,108.508,108.508,12182.0
2020-02-26 13:00:00,131.49,131.6,131.46,131.56,21727.0,108.5245,108.6153,108.4997,108.5823,21727.0
2020-02-26 13:05:00,131.56,131.6,131.34,131.43,11656.0,108.5823,108.6153,108.4007,108.475,11656.0
2020-02-26 13:10:00,131.4,131.57,131.4,131.47,118253.0,108.4502,108.5905,108.4502,108.508,118253.0
2020-02-26 13:15:00,131.5,131.59,131.3,131.38,15905.0,108.5328,108.607,108.3677,108.4337,15905.0
2020-02-26 13:20:00,131.39,131.58,131.33,131.43,7161.0,108.442,108.5988,108.3924,108.475,7161.0
2020-02-26 13:25:00,131.46,131.58,131.43,131.53,12225.0,108.4997,108.5988,108.475,108.5575,12225.0
2020-02-26 13:30:00,131.52,131.55,131.12,131.12,17107.0,108.5493,108.574,108.2191,108.2191,17107.0
2020-02-26 13:35:00,131.13,131.23,130.71,130.73,25615.0,108.2274,108.3099,107.8807,107.8972,25615.0
2020-02-26 13:40:00,130.64,131.04,130.62,130.85,19270.0,107.823,108.1531,107.8065,107.9963,19270.0
2020-02-26 13:45:00,130.82,131.49,130.82,131.28,15622.0,107.9715,108.5245,107.9715,108.3512,15622.0
2020-02-26 13:50:00,131.25,131.57,131.18,131.38,7981.0,108.3264,108.5905,108.2686,108.4337,7981.0
2020-02-26 13:55:00,131.28,131.33,130.62,130.68,14466.0,108.3512,108.3924,107.8065,107.856,14466.0
2020-02-26 14:00:00,130.69,131.1,130.55,130.74,7067.0,107.8642,108.2026,107.7487,107.9055,7067.0
2020-02-26 14:05:00,130.73,130.81,130.64,130.65,14150.0,107.8972,107.9633,107.823,107.8312,14150.0
2020-02-26 14:10:00,130.67,131.24,130.52,131.24,27476.0,107.8477,108.3182,107.7239,108.3182,27476.0
2020-02-26 14:15:00,131.25,131.33,130.97,131.13,25386.0,108.3264,108.3924,108.0953,108.2274,25386.0
2020-02-26 14:20:00,131.17,131.36,131.09,131.29,30981.0,108.2604,108.4172,108.1944,108.3594,30981.0
2020-02-26 14:25:00,131.31,131.44,131.15,131.15,16475.0,108.3759,108.4832,108.2439,108.2439,16475.0
2020-02-26 14:30:00,131.18,131.26,130.88,131.09,20546.0,108.2686,108.3347,108.021,108.1944,20546.0
2020-02-26 14:35:00,131.1,131.53,131.08,131.43,9316.0,108.2026,108.5575,108.1861,108.475,9316.0
2020-02-26 14:40:00,131.42,131.48,131.1,131.22,15206.0,108.4667,108.5162,108.2026,108.3017,15206.0
2020-02-26 14:45:00,131.25,131.46,131.03,131.2,11875.0,108.3264,108.4997,108.1448,108.2852,11875.0
2020-02-26 14:50:00,131.19,131.19,130.82,131.0,10032.0,108.2769,108.2769,107.9715,108.1201,10032.0
2020-02-26 14:55:00,131.0,131.21,130.84,130.91,20771.0,108.1201,108.2934,107.988,108.0458,20771.0
2020-02-26 15:00:00,130.91,131.19,130.89,131.02,21589.0,108.0458,108.2769,108.0293,108.1366,21589.0
2020-02-26 15:05:00,131.02,131.13,130.89,131.09,12271.0,108.1366,108.2274,108.0293,108.1944,12271.0
2020-02-26 15:10:00,131.17,131.45,131.05,131.26,15610.0,108.2604,108.4915,108.1614,108.3347,15610.0
2020-02-26 15:15:00,131.24,131.46,131.23,131.3,14725.0,108.3182,108.4997,108.3099,108.3677,14725.0
2020-02-26 15:20:00,131.29,131.35,130.98,130.98,16693.0,108.3594,108.409,108.1036,108.1036,16693.0
2020-02-26 15:25:00,131.0,131.08,130.85,131.02,22040.0,108.1201,108.1861,107.9963,108.1366,22040.0
2020-02-26 15:30:00,131.01,131.16,130.95,130.99,20103.0,108.1283,108.2521,108.0788,108.1118,20103.0
2020-02-26 15:35:00,130.99,131.12,130.81,131.11,22276.0,108.1118,108.2191,107.9633,108.2109,22276.0
2020-02-26 15:40:00,131.12,131.17,130.86,130.88,20500.0,108.2191,108.2604,108.0045,108.021,20500.0
2020-02-26 15:45:00,130.92,131.0,130.72,130.74,28856.0,108.0541,108.1201,107.889,107.9055,28856.0
2020-02-26 15:50:00,130.77,130.84,130.57,130.61,37780.0,107.9303,107.988,107.7652,107.7982,37780.0
2020-02-26 15:55:00,130.55,130.58,130.32,130.39,85598.0,107.7487,107.7734,107.5588,107.6166,85598.0
2020-02-27 09:30:00,129.14,129.36,128.04,128.25,59514.0,106.5849,106.7665,105.6771,105.8504,59514.0
2020-02-27 09:35:00,128.24,128.76,127.71,128.52,27763.0,105.8421,106.2713,105.4047,106.0732,27763.0
2020-02-27 09:40:00,128.57,128.64,128.13,128.22,20678.0,106.1145,106.1723,105.7513,105.8256,20678.0
2020-02-27 09:45:00,128.13,128.13,127.55,127.72,24032.0,105.7513,105.7513,105.2726,105.413,24032.0
2020-02-27 09:50:00,127.68,128.18,127.67,127.99,41676.0,105.3799,105.7926,105.3717,105.6358,41676.0
2020-02-27 09:55:00,127.9,128.15,127.42,127.49,15839.0,105.5615,105.7679,105.1654,105.2231,15839.0
2020-02-27 10:00:00,127.57,128.11,127.04,127.04,20564.0,105.2892,105.7348,104.8517,104.8517,20564.0
2020-02-27 10:05:00,127.17,127.63,127.17,127.43,24723.0,104.959,105.3387,104.959,105.1736,24723.0
2020-02-27 10:10:00,127.45,127.62,127.15,127.6,27260.0,105.1901,105.3304,104.9425,105.3139,27260.0
2020-02-27 10:15:00,127.57,127.84,127.02,127.23,8225.0,105.2892,105.512,104.8352,105.0085,8225.0
2020-02-27 10:20:00,127.28,127.3,126.5,126.53,12601.0,105.0498,105.0663,104.406,104.4308,12601.0
2020-02-27 10:25:00,126.53,126.53,125.87,126.07,29125.0,104.4308,104.4308,103.8861,104.0511,29125.0
2020-02-27 10:30:00,126.05,126.1,125.2,125.2,27921.0,104.0346,104.0759,103.3331,103.3331,27921.0
2020-02-27 10:35:00,125.21,125.84,124.94,125.79,23034.0,103.3413,103.8613,103.1185,103.82,23034.0
2020-02-27 10:40:00,125.75,126.16,125.75,125.82,13454.0,103.787,104.1254,103.787,103.8448,13454.0
2020-02-27 10:45:00,125.82,126.7,125.79,126.56,23110.0,103.8448,104.5711,103.82,104.4556,23110.0
2020-02-27 10:50:00,126.57,126.78,126.46,126.69,19604.0,104.4638,104.6371,104.373,104.5629,19604.0
2020-02-27 10:55:00,126.68,127.24,126.58,126.85,51198.0,104.5546,105.0168,104.4721,104.6949,51198.0
2020-02-27 11:00:00,127.0,127.74,126.96,127.62,36742.0,104.8187,105.4295,104.7857,105.3304,36742.0
2020-02-27 11:05:00,127.63,127.88,127.22,127.82,11116.0,105.3387,105.545,105.0003,105.4955,11116.0
2020-02-27 11:10:00,127.83,127.83,127.24,127.66,18471.0,105.5037,105.5037,105.0168,105.3634,18471.0
2020-02-27 11:15:00,127.7,128.11,127.65,128.11,16653.0,105.3964,105.7348,105.3552,105.7348,16653.0
2020-02-27 11:20:00,128.03,128.3,127.9,127.9,12165.0,105.6688,105.8917,105.5615,105.5615,12165.0
2020-02-27 11:25:00,127.93,127.99,127.62,127.8,13059.0,105.5863,105.6358,105.3304,105.479,13059.0
2020-02-27 11:30:00,127.76,127.99,127.52,127.52,15022.0,105.446,105.6358,105.2479,105.2479,15022.0
2020-02-27 11:35:00,127.6,127.73,127.16,127.34,11718.0,105.3139,105.4212,104.9508,105.0993,11718.0
2020-02-27 11:40:00,127.37,127.56,127.23,127.49,22340.0,105.1241,105.2809,105.0085,105.2231,22340.0
2020-02-27 11:45:00,127.52,127.85,127.42,127.78,25540.0,105.2479,105.5202,105.1654,105.4625,25540.0
2020-02-27 11:50:00,127.72,127.81,127.6,127.64,22973.0,105.413,105.4872,105.3139,105.3469,22973.0
2020-02-27 11:55:00,127.67,127.86,127.59,127.78,30841.0,105.3717,105.5285,105.3057,105.4625,30841.0
2020-02-27 12:00:00,127.79,128.0,127.69,127.92,35664.0,105.4707,105.6441,105.3882,105.578,35664.0
2020-02-27 12:05:00,127.95,127.98,127.68,127.85,22677.0,105.6028,105.6275,105.3799,105.5202,22677.0
2020-02-27 12:10:00,127.88,128.2,127.85,128.2,34543.0,105.545,105.8091,105.5202,105.8091,34543.0
2020-02-27 12:15:00,128.2,128.22,127.86,127.9,28367.0,105.8091,105.8256,105.5285,105.5615,28367.0
2020-02-27 12:20:00,127.94,127.94,127.49,127.68,21059.0,105.5945,105.5945,105.2231,105.3799,21059.0
2020-02-27 12:25:00,127.78,128.09,127.72,127.99,23234.0,105.4625,105.7183,105.413,105.6358,23234.0
2020-02-27 12:30:00,127.93,128.59,127.91,128.33,14455.0,105.5863,106.131,105.5698,105.9164,14455.0
2020-02-27 12:35:00,128.36,128.74,128.36,128.73,19176.0,105.9412,106.2548,105.9412,106.2466,19176.0
2020-02-27 12:40:00,128.68,128.72,128.42,128.46,17451.0,106.2053,106.2383,105.9907,106.0237,17451.0
2020-02-27 12:45:00,128.48,128.49,128.28,128.37,9501.0,106.0402,106.0485,105.8751,105.9494,9501.0
2020-02-27 12:50:00,128.37,128.42,128.18,128.34,25367.0,105.9494,105.9907,105.7926,105.9247,25367.0
2020-02-27 12:55:00,128.33,128.35,128.09,128.16,35534.0,105.9164,105.9329,105.7183,105.7761,35534.0
2020-02-27 13:00:00,128.15,128.4,128.01,128.39,10568.0,105.7679,105.9742,105.6523,105.9659,10568.0
2020-02-27 13:05:00,128.39,128.45,128.26,128.3,6813.0,105.9659,106.0155,105.8586,105.8917,6813.0
2020-02-27 13:10:00,128.45,128.48,128.32,128.44,6955.0,106.0155,106.0402,105.9082,106.0072,6955.0
2020-02-27 13:15:00,128.44,128.44,128.02,128.15,6207.0,106.0072,106.0072,105.6606,105.7679,6207.0
2020-02-27 13:20:00,128.15,128.21,127.92,128.11,6201.0,105.7679,105.8174,105.578,105.7348,6201.0
2020-02-27 13:25:00,128.15,128.29,127.86,127.92,5524.0,105.7679,105.8834,105.5285,105.578,5524.0
2020-02-27 13:30:00,127.9,127.97,127.69,127.7,3610.0,105.5615,105.6193,105.3882,105.3964,3610.0
2020-02-27 13:35:00,127.62,127.62,127.2,127.28,7545.0,105.3304,105.3304,104.9838,105.0498,7545.0
2020-02-27 13:40:00,127.3,127.33,126.42,126.79,9703.0,105.0663,105.0911,104.34,104.6454,9703.0
2020-02-27 13:45:00,126.71,127.04,126.68,126.92,5152.0,104.5794,104.8517,104.5546,104.7527,5152.0
2020-02-27 13:50:00,127.0,127.29,126.68,127.27,8635.0,104.8187,105.0581,104.5546,105.0415,8635.0
2020-02-27 13:55:00,127.27,127.37,126.6,126.7,11841.0,105.0415,105.1241,104.4886,104.5711,11841.0
2020-02-27 14:00:00,126.69,127.08,126.56,126.79,41361.0,104.5629,104.8847,104.4556,104.6454,41361.0
2020-02-27 14:05:00,126.93,126.93,126.45,126.47,9542.0,104.7609,104.7609,104.3648,104.3813,9542.0
2020-02-27 14:10:00,126.43,126.72,126.33,126.66,11096.0,104.3483,104.5876,104.2657,104.5381,11096.0
2020-02-27 14:15:00,126.76,126.85,126.27,126.27,10551.0,104.6206,104.6949,104.2162,104.2162,10551.0
2020-02-27 14:20:00,126.27,126.71,126.21,126.71,9485.0,104.2162,104.5794,104.1667,104.5794,9485.0
2020-02-27 14:25:00,126.66,127.01,126.66,126.9,12754.0,104.5381,104.827,104.5381,104.7362,12754.0
2020-02-27 14:30:00,126.95,126.95,126.4,126.58,11098.0,104.7774,104.7774,104.3235,104.4721,11098.0
2020-02-27 14:35:00,126.64,126.78,126.51,126.56,69745.0,104.5216,104.6371,104.4143,104.4556,69745.0
2020-02-27 14:40:00,126.55,126.64,126.44,126.51,12728.0,104.4473,104.5216,104.3565,104.4143,12728.0
2020-02-27 14:45:00,126.46,126.65,126.3,126.65,26230.0,104.373,104.5298,104.241,104.5298,26230.0
2020-02-27 14:50:00,126.71,126.73,126.47,126.48,17498.0,104.5794,104.5959,104.3813,104.3895,17498.0
2020-02-27 14:55:00,126.45,126.45,126.03,126.03,13035.0,104.3648,104.3648,104.0181,104.0181,13035.0
2020-02-27 15:00:00,126.09,126.09,125.66,125.77,15019.0,104.0676,104.0676,103.7127,103.8035,15019.0
2020-02-27 15:05:00,125.86,126.19,125.67,126.19,15273.0,103.8778,104.1502,103.721,104.1502,15273.0
2020-02-27 15:10:00,126.19,126.31,126.1,126.1,14436.0,104.1502,104.2492,104.0759,104.0759,14436.0
2020-02-27 15:15:00,126.11,126.14,125.69,125.7,10646.0,104.0842,104.1089,103.7375,103.7458,10646.0
2020-02-27 15:20:00,125.75,125.8,125.55,125.67,17048.0,103.787,103.8283,103.622,103.721,17048.0
2020-02-27 15:25:00,125.64,125.64,125.24,125.24,19829.0,103.6962,103.6962,103.3661,103.3661,19829.0
2020-02-27 15:30:00,125.26,125.44,125.08,125.25,23285.0,103.3826,103.5312,103.234,103.3744,23285.0
2020-02-27 15:35:00,125.25,125.25,124.64,124.69,17183.0,103.3744,103.3744,102.8709,102.9122,17183.0
2020-02-27 15:40:00,124.67,124.71,124.45,124.48,24123.0,102.8957,102.9287,102.7141,102.7388,24123.0
2020-02-27 15:45:00,124.5,124.73,124.41,124.52,17930.0,102.7553,102.9452,102.6811,102.7719,17930.0
2020-02-27 15:50:00,124.48,124.48,123.76,123.83,39625.0,102.7388,102.7388,102.1446,102.2024,39625.0
2020-02-27 15:55:00,123.77,124.08,122.98,123.14,186874.0,102.1528,102.4087,101.5008,101.6329,186874.0
2020-02-28 09:30:00,121.13,121.13,119.46,119.72,75949.0,99.9739,99.9739,98.5956,98.8102,75949.0
2020-02-28 09:35:00,119.88,120.19,119.54,120.19,16573.0,98.9423,99.1981,98.6616,99.1981,16573.0
2020-02-28 09:40:00,120.07,120.07,118.62,118.63,20008.0,99.0991,99.0991,97.9023,97.9106,20008.0
2020-02-28 09:45:00,118.56,118.63,117.01,117.01,35176.0,97.8528,97.9106,96.5735,96.5735,35176.0
2020-02-28 09:50:00,117.0,117.79,116.86,116.93,38037.0,96.5653,97.2173,96.4497,96.5075,38037.0
2020-02-28 09:55:00,116.95,116.95,116.0,116.42,34206.0,96.524,96.524,95.7399,96.0866,34206.0
2020-02-28 10:00:00,116.49,116.83,115.4,115.49,33762.0,96.1443,96.425,95.2447,95.319,33762.0
2020-02-28 10:05:00,115.5,116.69,115.5,116.59,28490.0,95.3272,96.3094,95.3272,96.2269,28490.0
2020-02-28 10:10:00,116.52,116.91,116.26,116.67,66943.0,96.1691,96.491,95.9545,96.2929,66943.0
2020-02-28 10:15:00,116.68,117.21,116.52,116.57,22641.0,96.3012,96.7386,96.1691,96.2104,22641.0
2020-02-28 10:20:00,116.54,116.72,116.41,116.55,26918.0,96.1856,96.3342,96.0783,96.1939,26918.0
2020-02-28 10:25:00,116.6,117.01,116.4,116.58,34140.0,96.2351,96.5735,96.0701,96.2186,34140.0
2020-02-28 10:30:00,116.54,117.35,116.54,117.23,25037.0,96.1856,96.8541,96.1856,96.7551,25037.0
2020-02-28 10:35:00,117.26,117.64,116.99,117.07,24855.0,96.7799,97.0935,96.557,96.623,24855.0
2020-02-28 10:40:00,117.2,117.4,116.79,116.96,16875.0,96.7303,96.8954,96.3919,96.5323,16875.0
2020-02-28 10:45:00,116.97,117.19,116.56,116.76,13966.0,96.5405,96.7221,96.2021,96.3672,13966.0
2020-02-28 10:50:00,116.72,117.71,116.71,117.65,19720.0,96.3342,97.1513,96.3259,97.1017,19720.0
2020-02-28 10:55:00,117.63,117.81,117.3,117.67,50309.0,97.0852,97.2338,96.8129,97.1182,50309.0
2020-02-28 11:00:00,117.61,118.26,116.98,118.06,88279.0,97.0687,97.6052,96.5488,97.4401,88279.0
2020-02-28 11:05:00,118.17,118.17,117.2,117.34,20847.0,97.5309,97.5309,96.7303,96.8459,20847.0
2020-02-28 11:10:00,117.44,118.38,117.44,118.1,28868.0,96.9284,97.7042,96.9284,97.4731,28868.0
2020-02-28 11:15:00,118.05,118.78,118.01,118.62,23716.0,97.4319,98.0344,97.3989,97.9023,23716.0
2020-02-28 11:20:00,118.63,118.81,118.19,118.76,20828.0,97.9106,98.0591,97.5474,98.0179,20828.0
2020-02-28 11:25:00,118.71,118.93,118.21,118.93,29193.0,97.9766,98.1582,97.5639,98.1582,29193.0
2020-02-28 11:30:00,118.95,119.25,118.58,118.87,36958.0,98.1747,98.4223,97.8693,98.1087,36958.0
2020-02-28 11:35:00,118.98,119.6,118.63,119.56,26345.0,98.1994,98.7112,97.9106,98.6781,26345.0
2020-02-28 11:40:00,119.55,120.38,119.42,119.95,22740.0,98.6699,99.3549,98.5626,99.0,22740.0
2020-02-28 11:45:00,119.93,119.93,119.1,119.48,36586.0,98.9835,98.9835,98.2985,98.6121,36586.0
2020-02-28 11:50:00,119.5,119.72,118.68,119.09,20823.0,98.6286,98.8102,97.9518,98.2902,20823.0
2020-02-28 11:55:00,119.03,119.4,118.75,119.19,18381.0,98.2407,98.5461,98.0096,98.3728,18381.0
2020-02-28 12:00:00,119.18,119.31,118.62,119.06,11683.0,98.3645,98.4718,97.9023,98.2655,11683.0
2020-02-28 12:05:00,119.18,119.48,118.82,119.02,15435.0,98.3645,98.6121,98.0674,98.2325,15435.0
2020-02-28 12:10:00,119.03,119.35,118.89,119.19,13605.0,98.2407,98.5048,98.1252,98.3728,13605.0
2020-02-28 12:15:00,119.1,119.55,118.86,119.55,15145.0,98.2985,98.6699,98.1004,98.6699,15145.0
2020-02-28 12:20:00,119.51,119.93,119.5,119.51,16729.0,98.6369,98.9835,98.6286,98.6369,16729.0
2020-02-28 12:25:00,119.57,120.18,119.33,120.12,41311.0,98.6864,99.1899,98.4883,99.1403,41311.0
2020-02-28 12:30:00,120.13,120.56,119.9,120.27,60650.0,99.1486,99.5035,98.9588,99.2641,60650.0
2020-02-28 12:35:00,120.21,120.67,119.87,120.54,34323.0,99.2146,99.5943,98.934,99.487,34323.0
2020-02-28 12:40:00,120.6,120.8,120.2,120.32,28300.0,99.5365,99.7016,99.2064,99.3054,28300.0
2020-02-28 12:45:00,120.42,120.49,119.95,120.17,24035.0,99.3879,99.4457,99.0,99.1816,24035.0
2020-02-28 12:50:00,120.25,120.82,120.19,120.76,40127.0,99.2476,99.7181,99.1981,99.6686,40127.0
2020-02-28 12:55:00,120.76,121.04,120.56,120.95,67422.0,99.6686,99.8997,99.5035,99.8254,67422.0
2020-02-28 13:00:00,120.96,121.09,120.35,120.36,30116.0,99.8336,99.9409,99.3302,99.3384,30116.0
2020-02-28 13:05:00,120.33,120.9,120.33,120.8,22360.0,99.3137,99.7841,99.3137,99.7016,22360.0
2020-02-28 13:10:00,120.76,120.81,119.77,119.82,15936.0,99.6686,99.7098,98.8515,98.8927,15936.0
2020-02-28 13:15:00,119.84,120.54,119.76,120.31,15786.0,98.9092,99.487,98.8432,99.2972,15786.0
2020-02-28 13:20:00,120.24,120.35,120.02,120.35,12672.0,99.2394,99.3302,99.0578,99.3302,12672.0
2020-02-28 13:25:00,120.26,120.57,120.25,120.29,13080.0,99.2559,99.5117,99.2476,99.2806,13080.0
2020-02-28 13:30:00,120.23,120.31,119.61,119.61,18475.0,99.2311,99.2972,98.7194,98.7194,18475.0
2020-02-28 13:35:00,119.57,119.77,119.38,119.64,28865.0,98.6864,98.8515,98.5296,98.7442,28865.0
2020-02-28 13:40:00,119.56,119.6,118.85,118.93,17728.0,98.6781,98.7112,98.0922,98.1582,17728.0
2020-02-28 13:45:00,118.93,119.05,118.53,118.87,11861.0,98.1582,98.2572,97.828,98.1087,11861.0
2020-02-28 13:50:00,118.87,119.11,118.66,118.96,16110.0,98.1087,98.3067,97.9353,98.1829,16110.0
2020-02-28 13:55:00,118.95,119.13,118.76,119.13,16146.0,98.1747,98.3232,98.0179,98.3232,16146.0
2020-02-28 14:00:00,119.14,119.14,118.53,118.63,25035.0,98.3315,98.3315,97.828,97.9106,25035.0
2020-02-28 14:05:00,118.58,118.82,118.48,118.56,23252.0,97.8693,98.0674,97.7868,97.8528,23252.0
2020-02-28 14:10:00,118.61,119.23,118.61,119.11,19808.0,97.8941,98.4058,97.8941,98.3067,19808.0
2020-02-28 14:15:00,119.16,119.17,118.68,119.14,38790.0,98.348,98.3563,97.9518,98.3315,38790.0
2020-02-28 14:20:00,119.08,119.46,118.76,118.94,13155.0,98.282,98.5956,98.0179,98.1664,13155.0
2020-02-28 14:25:00,119.04,119.05,118.41,118.68,15465.0,98.249,98.2572,97.729,97.9518,15465.0
2020-02-28 14:30:00,118.78,119.61,118.48,119.18,32397.0,98.0344,98.7194,97.7868,98.3645,32397.0
2020-02-28 14:35:00,119.13,119.45,118.6,118.98,33598.0,98.3232,98.5874,97.8858,98.1994,33598.0
2020-02-28 14:40:00,118.97,120.63,118.96,120.54,41227.0,98.1912,99.5613,98.1829,99.487,41227.0
2020-02-28 14:45:00,120.46,120.6,119.24,119.77,18632.0,99.421,99.5365,98.414,98.8515,18632.0
2020-02-28 14:50:00,119.6,119.8,119.2,119.57,25994.0,98.7112,98.8762,98.381,98.6864,25994.0
2020-02-28 14:55:00,119.59,119.66,119.1,119.31,35150.0,98.7029,98.7607,98.2985,98.4718,35150.0
2020-02-28 15:00:00,119.36,119.51,118.87,119.0,31786.0,98.5131,98.6369,98.1087,98.216,31786.0
2020-02-28 15:05:00,118.89,119.29,118.71,119.1,31454.0,98.1252,98.4553,97.9766,98.2985,31454.0
2020-02-28 15:10:00,119.12,119.32,118.93,119.25,37592.0,98.315,98.4801,98.1582,98.4223,37592.0
2020-02-28 15:15:00,119.23,119.93,119.06,119.47,32594.0,98.4058,98.9835,98.2655,98.6039,32594.0
2020-02-28 15:20:00,119.38,119.43,118.71,118.92,43442.0,98.5296,98.5709,97.9766,98.1499,43442.0
2020-02-28 15:25:00,118.92,119.1,118.18,118.18,41866.0,98.1499,98.2985,97.5392,97.5392,41866.0
2020-02-28 15:30:00,118.17,118.88,118.1,118.52,84874.0,97.5309,98.1169,97.4731,97.8198,84874.0
2020-02-28 15:35:00,118.52,118.84,118.24,118.61,75514.0,97.8198,98.0839,97.5887,97.8941,75514.0
2020-02-28 15:40:00,118.63,118.68,117.91,117.93,100877.0,97.9106,97.9518,97.3163,97.3328,100877.0
2020-02-28 15:45:00,117.89,118.92,117.89,118.87,103809.0,97.2998,98.1499,97.2998,98.1087,103809.0
2020-02-28 15:50:00,118.88,119.56,118.59,119.53,168400.0,98.1169,98.6781,97.8776,98.6534,168400.0
2020-02-28 15:55:00,119.47,120.27,119.41,120.27,261503.0,98.6039,99.2641,98.5543,99.2641,261503.0
2020-03-02 09:30:00,120.9,122.25,120.61,121.76,76374.0,99.7841,100.8983,99.5448,100.4939,76374.0
2020-03-02 09:35:00,121.82,122.17,121.35,121.72,34586.0,100.5434,100.8323,100.1555,100.4609,34586.0
2020-03-02 09:40:00,121.65,122.47,121.65,122.31,83105.0,100.4031,101.0799,100.4031,100.9478,83105.0
2020-03-02 09:45:00,122.31,122.76,122.18,122.19,61918.0,100.9478,101.3192,100.8405,100.8488,61918.0
2020-03-02 09:50:00,122.23,122.53,122.0,122.26,60760.0,100.8818,101.1294,100.692,100.9066,60760.0
2020-03-02 09:55:00,122.23,122.29,121.83,121.93,36371.0,100.8818,100.9313,100.5517,100.6342,36371.0
2020-03-02 10:00:00,121.93,122.31,121.65,121.82,57089.0,100.6342,100.9478,100.4031,100.5434,57089.0
2020-03-02 10:05:00,121.93,121.93,121.31,121.63,74624.0,100.6342,100.6342,100.1225,100.3866,74624.0
2020-03-02 10:10:00,121.76,122.8,121.7,122.8,57668.0,100.4939,101.3523,100.4444,101.3523,57668.0
2020-03-02 10:15:00,122.8,122.95,122.37,122.76,29626.0,101.3523,101.4761,100.9974,101.3192,29626.0
2020-03-02 10:20:00,122.8,122.8,121.63,122.1,29976.0,101.3523,101.3523,100.3866,100.7745,29976.0
2020-03-02 10:25:00,122.02,122.79,121.98,122.79,45778.0,100.7085,101.344,100.6755,101.344,45778.0
2020-03-02 10:30:00,122.79,122.91,122.26,122.79,17393.0,101.344,101.443,100.9066,101.344,17393.0
2020-03-02 10:35:00,122.79,123.02,122.71,122.86,24185.0,101.344,101.5338,101.278,101.4018,24185.0
2020-03-02 10:40:00,123.03,123.67,122.91,123.51,14207.0,101.5421,102.0703,101.443,101.9383,14207.0
2020-03-02 10:45:00,123.58,123.81,123.36,123.66,19956.0,101.996,102.1859,101.8145,102.0621,19956.0
2020-03-02 10:50:00,123.72,124.07,123.72,123.85,64056.0,102.1116,102.4004,102.1116,102.2189,64056.0
2020-03-02 10:55:00,123.8,123.97,123.39,123.39,19065.0,102.1776,102.3179,101.8392,101.8392,19065.0
2020-03-02 11:00:00,123.4,123.85,123.4,123.64,12930.0,101.8475,102.2189,101.8475,102.0456,12930.0
2020-03-02 11:05:00,123.59,123.86,123.49,123.55,14076.0,102.0043,102.2271,101.9217,101.9713,14076.0
2020-03-02 11:10:00,123.61,124.48,123.61,124.45,27385.0,102.0208,102.7388,102.0208,102.7141,27385.0
2020-03-02 11:15:00,124.32,124.55,124.25,124.42,12861.0,102.6068,102.7966,102.549,102.6893,12861.0
2020-03-02 11:20:00,124.41,125.41,124.41,125.09,46254.0,102.6811,103.5064,102.6811,103.2423,46254.0
2020-03-02 11:25:00,125.1,125.98,125.08,125.86,49532.0,103.2506,103.9769,103.234,103.8778,49532.0
2020-03-02 11:30:00,125.86,126.03,125.21,125.21,23527.0,103.8778,104.0181,103.3413,103.3413,23527.0
2020-03-02 11:35:00,125.14,125.81,125.02,125.81,17751.0,103.2836,103.8365,103.1845,103.8365,17751.0
2020-03-02 11:40:00,125.82,125.82,125.25,125.54,17676.0,103.8448,103.8448,103.3744,103.6137,17676.0
2020-03-02 11:45:00,125.48,126.07,125.39,126.01,23629.0,103.5642,104.0511,103.4899,104.0016,23629.0
2020-03-02 11:50:00,125.98,126.52,125.98,126.44,11559.0,103.9769,104.4225,103.9769,104.3565,11559.0
2020-03-02 11:55:00,126.49,126.66,126.11,126.18,16453.0,104.3978,104.5381,104.0842,104.1419,16453.0
2020-03-02 12:00:00,126.22,126.42,125.99,126.14,19487.0,104.1749,104.34,103.9851,104.1089,19487.0
2020-03-02 12:05:00,126.18,126.44,126.03,126.13,56837.0,104.1419,104.3565,104.0181,104.1007,56837.0
2020-03-02 12:10:00,126.15,126.35,125.86,125.92,18969.0,104.1172,104.2822,103.8778,103.9273,18969.0
2020-03-02 12:15:00,125.93,125.93,125.37,125.49,11484.0,103.9356,103.9356,103.4734,103.5724,11484.0
2020-03-02 12:20:00,125.47,125.6,125.0,125.09,20262.0,103.5559,103.6632,103.168,103.2423,20262.0
2020-03-02 12:25:00,125.13,126.07,125.13,125.89,19900.0,103.2753,104.0511,103.2753,103.9026,19900.0
2020-03-02 12:30:00,125.93,126.19,125.81,125.88,24218.0,103.9356,104.1502,103.8365,103.8943,24218.0
2020-03-02 12:35:00,125.92,126.43,125.92,126.27,21129.0,103.9273,104.3483,103.9273,104.2162,21129.0
2020-03-02 12:40:00,126.27,126.45,126.15,126.43,29857.0,104.2162,104.3648,104.1172,104.3483,29857.0
2020-03-02 12:45:00,126.43,126.71,126.1,126.19,17673.0,104.3483,104.5794,104.0759,104.1502,17673.0
2020-03-02 12:50:00,126.22,126.36,125.9,126.13,11087.0,104.1749,104.2905,103.9108,104.1007,11087.0
2020-03-02 12:55:00,126.19,126.98,126.17,126.77,58217.0,104.1502,104.8022,104.1337,104.6289,58217.0
2020-03-02 13:00:00,126.65,126.77,126.51,126.73,23342.0,104.5298,104.6289,104.4143,104.5959,23342.0
2020-03-02 13:05:00,126.64,126.67,126.31,126.67,17279.0,104.5216,104.5463,104.2492,104.5463,17279.0
2020-03-02 13:10:00,126.7,126.76,126.37,126.54,19177.0,104.5711,104.6206,104.2987,104.439,19177.0
2020-03-02 13:15:00,126.59,126.67,126.0,126.14,23147.0,104.4803,104.5463,103.9934,104.1089,23147.0
2020-03-02 13:20:00,126.2,126.43,126.14,126.28,14536.0,104.1584,104.3483,104.1089,104.2245,14536.0
2020-03-02 13:25:00,126.3,126.47,126.13,126.34,49031.0,104.241,104.3813,104.1007,104.274,49031.0
2020-03-02 13:30:00,126.37,126.44,125.93,126.33,15832.0,104.2987,104.3565,103.9356,104.2657,15832.0
2020-03-02 13:35:00,126.35,126.62,126.23,126.52,14682.0,104.2822,104.5051,104.1832,104.4225,14682.0
2020-03-02 13:40:00,126.48,126.48,126.21,126.32,12202.0,104.3895,104.3895,104.1667,104.2575,12202.0
2020-03-02 13:45:00,126.34,126.56,126.03,126.46,21855.0,104.274,104.4556,104.0181,104.373,21855.0
2020-03-02 13:50:00,126.45,126.69,126.25,126.26,13003.0,104.3648,104.5629,104.1997,104.208,13003.0
2020-03-02 13:55:00,126.38,126.69,126.38,126.64,35338.0,104.307,104.5629,104.307,104.5216,35338.0
2020-03-02 14:00:00,126.61,126.75,126.43,126.53,29501.0,104.4968,104.6124,104.3483,104.4308,29501.0
2020-03-02 14:05:00,126.64,127.07,126.58,127.06,18395.0,104.5216,104.8765,104.4721,104.8682,18395.0
2020-03-02 14:10:00,127.04,127.27,126.82,127.2,15488.0,104.8517,105.0415,104.6701,104.9838,15488.0
2020-03-02 14:15:00,127.29,127.47,127.09,127.28,20357.0,105.0581,105.2066,104.893,105.0498,20357.0
2020-03-02 14:20:00,127.27,127.49,127.06,127.06,16259.0,105.0415,105.2231,104.8682,104.8682,16259.0
2020-03-02 14:25:00,127.03,127.34,126.91,126.94,29963.0,104.8435,105.0993,104.7444,104.7692,29963.0
2020-03-02 14:30:00,127.0,127.12,126.71,126.71,18028.0,104.8187,104.9177,104.5794,104.5794,18028.0
2020-03-02 14:35:00,126.71,126.81,126.43,126.45,21217.0,104.5794,104.6619,104.3483,104.3648,21217.0
2020-03-02 14:40:00,126.51,126.51,126.0,126.25,32623.0,104.4143,104.4143,103.9934,104.1997,32623.0
2020-03-02 14:45:00,126.2,126.57,126.08,126.51,13591.0,104.1584,104.4638,104.0594,104.4143,13591.0
2020-03-02 14:50:00,126.44,126.64,126.23,126.62,15998.0,104.3565,104.5216,104.1832,104.5051,15998.0
2020-03-02 14:55:00,126.64,126.72,126.08,126.32,25635.0,104.5216,104.5876,104.0594,104.2575,25635.0
2020-03-02 15:00:00,126.34,126.68,126.26,126.56,23067.0,104.274,104.5546,104.208,104.4556,23067.0
2020-03-02 15:05:00,126.58,126.81,126.54,126.7,27654.0,104.4721,104.6619,104.439,104.5711,27654.0
2020-03-02 15:10:00,126.69,126.71,126.38,126.62,34124.0,104.5629,104.5794,104.307,104.5051,34124.0
2020-03-02 15:15:00,126.65,126.91,126.52,126.72,25443.0,104.5298,104.7444,104.4225,104.5876,25443.0
2020-03-02 15:20:00,126.75,127.35,126.72,127.32,26761.0,104.6124,105.1076,104.5876,105.0828,26761.0
2020-03-02 15:25:00,127.3,127.53,127.23,127.4,21052.0,105.0663,105.2561,105.0085,105.1488,21052.0
2020-03-02 15:30:00,127.4,127.74,127.24,127.74,37093.0,105.1488,105.4295,105.0168,105.4295,37093.0
2020-03-02 15:35:00,127.74,128.21,127.74,128.2,33060.0,105.4295,105.8174,105.4295,105.8091,33060.0
2020-03-02 15:40:00,128.16,128.43,128.07,128.23,66635.0,105.7761,105.9989,105.7018,105.8339,66635.0
2020-03-02 15:45:00,128.21,129.27,128.16,129.13,81615.0,105.8174,106.6922,105.7761,106.5767,81615.0
2020-03-02 15:50:00,129.05,129.53,128.95,129.43,124219.0,106.5107,106.9068,106.4281,106.8243,124219.0
2020-03-02 15:55:00,129.51,130.77,129.14,130.46,528870.0,106.8903,107.9303,106.5849,107.6744,528870.0
2020-03-03 09:30:00,130.73,130.96,129.63,130.09,126627.0,107.8972,108.0871,106.9894,107.369,126627.0
2020-03-03 09:35:00,130.16,130.77,129.2,130.73,46560.0,107.4268,107.9303,106.6345,107.8972,46560.0
2020-03-03 09:40:00,130.81,131.56,130.6,131.19,40158.0,107.9633,108.5823,107.7899,108.2769,40158.0
2020-03-03 09:45:00,131.19,131.25,130.51,130.93,24745.0,108.2769,108.3264,107.7157,108.0623,24745.0
2020-03-03 09:50:00,130.92,130.97,129.99,130.25,25071.0,108.0541,108.0953,107.2865,107.5011,25071.0
2020-03-03 09:55:00,130.31,130.61,130.02,130.53,23816.0,107.5506,107.7982,107.3112,107.7322,23816.0
2020-03-03 10:00:00,130.54,132.99,130.54,132.5,73409.0,107.7404,109.7625,107.7404,109.3581,73409.0
2020-03-03 10:05:00,132.54,133.22,132.39,132.59,61992.0,109.3911,109.9523,109.2673,109.4324,61992.0
2020-03-03 10:10:00,132.37,132.4,130.81,130.93,71659.0,109.2508,109.2756,107.9633,108.0623,71659.0
2020-03-03 10:15:00,130.94,131.52,130.26,131.35,38677.0,108.0706,108.5493,107.5093,108.409,38677.0
2020-03-03 10:20:00,131.34,132.52,131.15,132.51,54145.0,108.4007,109.3746,108.2439,109.3664,54145.0
2020-03-03 10:25:00,132.51,132.53,131.84,132.01,25978.0,109.3664,109.3829,108.8134,108.9537,25978.0
2020-03-03 10:30:00,131.92,132.52,131.85,132.1,55368.0,108.8794,109.3746,108.8216,109.028,55368.0
2020-03-03 10:35:00,132.09,132.96,132.02,132.67,71758.0,109.0197,109.7378,108.9619,109.4984,71758.0
2020-03-03 10:40:00,132.7,133.08,132.37,132.48,53293.0,109.5232,109.8368,109.2508,109.3416,53293.0
2020-03-03 10:45:00,132.46,132.72,131.94,132.02,21808.0,109.3251,109.5397,108.8959,108.9619,21808.0
2020-03-03 10:50:00,132.07,132.76,132.07,132.7,65497.0,109.0032,109.5727,109.0032,109.5232,65497.0
2020-03-03 10:55:00,132.68,133.22,132.45,132.88,90147.0,109.5067,109.9523,109.3168,109.6717,90147.0
2020-03-03 11:00:00,132.86,133.18,132.26,132.47,100886.0,109.6552,109.9193,109.16,109.3333,100886.0
2020-03-03 11:05:00,132.47,132.47,131.87,131.88,39282.0,109.3333,109.3333,108.8381,108.8464,39282.0
2020-03-03 11:10:00,131.86,131.87,130.54,130.59,30570.0,108.8299,108.8381,107.7404,107.7817,30570.0
2020-03-03 11:15:00,130.6,131.31,130.6,130.66,24334.0,107.7899,108.3759,107.7899,107.8395,24334.0
2020-03-03 11:20:00,130.62,130.69,129.36,129.36,57389.0,107.8065,107.8642,106.7665,106.7665,57389.0
2020-03-03 11:25:00,129.34,129.67,128.51,129.41,27192.0,106.75,107.0224,106.065,106.8078,27192.0
2020-03-03 11:30:00,129.47,129.91,129.22,129.75,24539.0,106.8573,107.2205,106.651,107.0884,24539.0
2020-03-03 11:35:00,129.82,130.15,129.49,130.08,19168.0,107.1462,107.4185,106.8738,107.3608,19168.0
2020-03-03 11:40:00,130.17,130.3,129.47,129.91,27585.0,107.435,107.5423,106.8573,107.2205,27585.0
2020-03-03 11:45:00,130.09,130.09,129.72,130.0,25076.0,107.369,107.369,107.0636,107.2947,25076.0
2020-03-03 11:50:00,130.05,130.46,129.96,130.35,18791.0,107.336,107.6744,107.2617,107.5836,18791.0
2020-03-03 11:55:00,130.3,130.8,130.25,130.8,18658.0,107.5423,107.955,107.5011,107.955,18658.0
2020-03-03 12:00:00,130.78,131.33,130.55,131.33,11204.0,107.9385,108.3924,107.7487,108.3924,11204.0
2020-03-03 12:05:00,131.45,131.86,131.35,131.86,11807.0,108.4915,108.8299,108.409,108.8299,11807.0
2020-03-03 12:10:00,131.7,131.75,130.97,130.97,22133.0,108.6978,108.7391,108.0953,108.0953,22133.0
2020-03-03 12:15:00,131.01,131.15,130.8,130.86,15530.0,108.1283,108.2439,107.955,108.0045,15530.0
2020-03-03 12:20:00,130.87,131.22,130.78,131.22,13567.0,108.0128,108.3017,107.9385,108.3017,13567.0
2020-03-03 12:25:00,131.28,131.43,130.58,130.68,13532.0,108.3512,108.475,107.7734,107.856,13532.0
2020-03-03 12:30:00,130.64,130.7,130.4,130.66,9161.0,107.823,107.8725,107.6249,107.8395,9161.0
2020-03-03 12:35:00,130.64,130.74,130.44,130.72,7492.0,107.823,107.9055,107.6579,107.889,7492.0
2020-03-03 12:40:00,130.69,130.89,130.49,130.57,9662.0,107.8642,108.0293,107.6992,107.7652,9662.0
2020-03-03 12:45:00,130.58,131.22,130.58,131.12,13570.0,107.7734,108.3017,107.7734,108.2191,13570.0
2020-03-03 12:50:00,131.08,131.19,130.89,131.12,23179.0,108.1861,108.2769,108.0293,108.2191,23179.0
2020-03-03 12:55:00,131.17,131.21,130.88,131.01,19547.0,108.2604,108.2934,108.021,108.1283,19547.0
2020-03-03 13:00:00,131.01,131.08,130.62,130.74,24984.0,108.1283,108.1861,107.8065,107.9055,24984.0
2020-03-03 13:05:00,130.72,131.03,130.59,130.87,19250.0,107.889,108.1448,107.7817,108.0128,19250.0
2020-03-03 13:10:00,130.82,131.02,130.57,130.63,14591.0,107.9715,108.1366,107.7652,107.8147,14591.0
2020-03-03 13:15:00,130.66,130.98,130.57,130.68,22619.0,107.8395,108.1036,107.7652,107.856,22619.0
2020-03-03 13:20:00,130.71,131.09,130.61,130.73,16518.0,107.8807,108.1944,107.7982,107.8972,16518.0
2020-03-03 13:25:00,130.66,130.81,129.87,130.19,13977.0,107.8395,107.9633,107.1874,107.4516,13977.0
2020-03-03 13:30:00,130.04,130.46,129.74,130.46,10501.0,107.3278,107.6744,107.0801,107.6744,10501.0
2020-03-03 13:35:00,130.29,130.44,130.08,130.12,13540.0,107.5341,107.6579,107.3608,107.3938,13540.0
2020-03-03 13:40:00,130.14,130.14,129.12,129.12,17215.0,107.4103,107.4103,106.5684,106.5684,17215.0
2020-03-03 13:45:00,129.21,129.46,129.09,129.21,30189.0,106.6427,106.8491,106.5437,106.6427,30189.0
2020-03-03 13:50:00,129.25,129.3,128.92,129.21,29254.0,106.6757,106.717,106.4034,106.6427,29254.0
2020-03-03 13:55:00,129.17,129.18,128.64,128.68,17862.0,106.6097,106.618,106.1723,106.2053,17862.0
2020-03-03 14:00:00,128.68,128.9,128.1,128.16,20025.0,106.2053,106.3869,105.7266,105.7761,20025.0
2020-03-03 14:05:00,128.18,128.18,127.32,127.32,16040.0,105.7926,105.7926,105.0828,105.0828,16040.0
2020-03-03 14:10:00,127.42,128.15,127.35,128.12,19862.0,105.1654,105.7679,105.1076,105.7431,19862.0
2020-03-03 14:15:00,128.09,128.14,127.18,127.39,20709.0,105.7183,105.7596,104.9673,105.1406,20709.0
2020-03-03 14:20:00,127.3,127.78,127.16,127.41,17341.0,105.0663,105.4625,104.9508,105.1571,17341.0
2020-03-03 14:25:00,127.39,128.44,127.39,128.44,17422.0,105.1406,106.0072,105.1406,106.0072,17422.0
2020-03-03 14:30:00,128.36,128.7,128.17,128.63,11531.0,105.9412,106.2218,105.7844,106.164,11531.0
2020-03-03 14:35:00,128.57,128.59,128.22,128.22,42813.0,106.1145,106.131,105.8256,105.8256,42813.0
2020-03-03 14:40:00,128.01,128.16,127.67,127.98,11519.0,105.6523,105.7761,105.3717,105.6275,11519.0
2020-03-03 14:45:00,128.03,129.27,127.97,129.13,10456.0,105.6688,106.6922,105.6193,106.5767,10456.0
2020-03-03 14:50:00,129.24,129.84,128.77,129.84,20966.0,106.6675,107.1627,106.2796,107.1627,20966.0
2020-03-03 14:55:00,129.74,129.92,129.32,129.35,19946.0,107.0801,107.2287,106.7335,106.7583,19946.0
2020-03-03 15:00:00,129.49,129.99,129.36,129.99,14417.0,106.8738,107.2865,106.7665,107.2865,14417.0
2020-03-03 15:05:00,129.93,129.93,129.55,129.77,22417.0,107.237,107.237,106.9233,107.1049,22417.0
2020-03-03 15:10:00,129.85,130.8,129.72,130.6,25124.0,107.1709,107.955,107.0636,107.7899,25124.0
2020-03-03 15:15:00,130.56,131.13,130.42,131.05,17860.0,107.7569,108.2274,107.6414,108.1614,17860.0
2020-03-03 15:20:00,131.04,131.04,129.93,130.03,24183.0,108.1531,108.1531,107.237,107.3195,24183.0
2020-03-03 15:25:00,130.07,131.17,130.05,131.15,23263.0,107.3525,108.2604,107.336,108.2439,23263.0
2020-03-03 15:30:00,131.06,131.09,129.84,130.02,26327.0,108.1696,108.1944,107.1627,107.3112,26327.0
2020-03-03 15:35:00,130.06,130.15,128.7,128.8,21258.0,107.3443,107.4185,106.2218,106.3043,21258.0
2020-03-03 15:40:00,128.86,130.3,128.73,130.23,29917.0,106.3538,107.5423,106.2466,107.4846,29917.0
2020-03-03 15:45:00,130.23,131.22,129.96,130.71,67409.0,107.4846,108.3017,107.2617,107.8807,67409.0
2020-03-03 15:50:00,130.7,130.7,129.15,130.08,80821.0,107.8725,107.8725,106.5932,107.3608,80821.0
2020-03-03 15:55:00,130.06,130.52,129.31,129.57,112590.0,107.3443,107.7239,106.7253,106.9398,112590.0
2020-03-04 09:30:00,131.59,132.47,130.55,132.01,49938.0,108.607,109.3333,107.7487,108.9537,49938.0
2020-03-04 09:35:00,131.9,132.25,131.15,131.99,23733.0,108.8629,109.1518,108.2439,108.9372,23733.0
2020-03-04 09:40:00,131.96,132.4,131.58,131.86,24180.0,108.9124,109.2756,108.5988,108.8299,24180.0
2020-03-04 09:45:00,131.93,132.54,131.76,131.78,21867.0,108.8877,109.3911,108.7473,108.7639,21867.0
2020-03-04 09:50:00,131.85,132.39,131.73,131.89,16010.0,108.8216,109.2673,108.7226,108.8546,16010.0
2020-03-04 09:55:00,131.84,132.04,131.48,131.87,17367.0,108.8134,108.9784,108.5162,108.8381,17367.0
2020-03-04 10:00:00,131.88,131.96,131.05,131.33,32462.0,108.8464,108.9124,108.1614,108.3924,32462.0
2020-03-04 10:05:00,131.36,131.67,130.87,131.62,25242.0,108.4172,108.6731,108.0128,108.6318,25242.0
2020-03-04 10:10:00,131.62,132.45,131.44,132.45,33495.0,108.6318,109.3168,108.4832,109.3168,33495.0
2020-03-04 10:15:00,132.41,132.47,132.1,132.28,35169.0,109.2838,109.3333,109.028,109.1765,35169.0
2020-03-04 10:20:00,132.28,132.53,132.13,132.3,46952.0,109.1765,109.3829,109.0527,109.193,46952.0
2020-03-04 10:25:00,132.3,132.44,132.04,132.16,57081.0,109.193,109.3086,108.9784,109.0775,57081.0
2020-03-04 10:30:00,132.22,132.29,131.75,131.75,35659.0,109.127,109.1848,108.7391,108.7391,35659.0
2020-03-04 10:35:00,131.8,132.27,131.8,131.96,19990.0,108.7804,109.1683,108.7804,108.9124,19990.0
2020-03-04 10:40:00,131.95,132.41,131.81,132.31,26566.0,108.9042,109.2838,108.7886,109.2013,26566.0
2020-03-04 10:45:00,132.3,132.32,131.95,132.32,12911.0,109.193,109.2095,108.9042,109.2095,12911.0
2020-03-04 10:50:00,132.32,132.47,131.96,131.96,31058.0,109.2095,109.3333,108.9124,108.9124,31058.0
2020-03-04 10:55:00,131.94,132.17,131.65,131.85,23133.0,108.8959,109.0857,108.6566,108.8216,23133.0
2020-03-04 11:00:00,131.84,132.11,131.71,131.87,27523.0,108.8134,109.0362,108.7061,108.8381,27523.0
2020-03-04 11:05:00,131.87,132.17,131.51,131.97,29185.0,108.8381,109.0857,108.541,108.9207,29185.0
2020-03-04 11:10:00,131.92,132.13,131.9,132.0,12974.0,108.8794,109.0527,108.8629,108.9454,12974.0
2020-03-04 11:15:00,132.04,132.04,131.75,131.93,11414.0,108.9784,108.9784,108.7391,108.8877,11414.0
2020-03-04 11:20:00,131.97,132.0,131.5,131.74,13099.0,108.9207,108.9454,108.5328,108.7308,13099.0
2020-03-04 11:25:00,131.79,131.84,131.67,131.7,11875.0,108.7721,108.8134,108.6731,108.6978,11875.0
2020-03-04 11:30:00,131.66,131.73,131.3,131.67,21467.0,108.6648,108.7226,108.3677,108.6731,21467.0
2020-03-04 11:35:00,131.71,131.79,131.31,131.41,12271.0,108.7061,108.7721,108.3759,108.4585,12271.0
2020-03-04 11:40:00,131.42,131.78,131.29,131.78,15621.0,108.4667,108.7639,108.3594,108.7639,15621.0
2020-03-04 11:45:00,131.8,131.92,131.58,131.64,20077.0,108.7804,108.8794,108.5988,108.6483,20077.0
2020-03-04 11:50:00,131.66,131.84,131.56,131.76,14997.0,108.6648,108.8134,108.5823,108.7473,14997.0
2020-03-04 11:55:00,131.68,132.1,131.55,131.91,14033.0,108.6813,109.028,108.574,108.8711,14033.0
2020-03-04 12:00:00,131.9,132.35,131.89,132.2,9923.0,108.8629,109.2343,108.8546,109.1105,9923.0
2020-03-04 12:05:00,132.23,132.31,132.09,132.31,11462.0,109.1353,109.2013,109.0197,109.2013,11462.0
2020-03-04 12:10:00,132.3,132.37,132.14,132.31,13829.0,109.193,109.2508,109.061,109.2013,13829.0
2020-03-04 12:15:00,132.33,132.37,132.01,132.04,32103.0,109.2178,109.2508,108.9537,108.9784,32103.0
2020-03-04 12:20:00,132.08,132.38,132.08,132.38,8416.0,109.0115,109.2591,109.0115,109.2591,8416.0
2020-03-04 12:25:00,132.42,132.69,132.26,132.54,14779.0,109.2921,109.5149,109.16,109.3911,14779.0
2020-03-04 12:30:00,132.55,132.66,132.48,132.61,11125.0,109.3994,109.4902,109.3416,109.4489,11125.0
2020-03-04 12:35:00,132.63,132.7,132.31,132.31,20386.0,109.4654,109.5232,109.2013,109.2013,20386.0
2020-03-04 12:40:00,132.31,132.39,132.1,132.3,12916.0,109.2013,109.2673,109.028,109.193,12916.0
2020-03-04 12:45:00,132.31,132.69,132.3,132.55,34957.0,109.2013,109.5149,109.193,109.3994,34957.0
2020-03-04 12:50:00,132.55,132.66,132.37,132.37,14696.0,109.3994,109.4902,109.2508,109.2508,14696.0
2020-03-04 12:55:00,132.38,132.65,132.3,132.48,17428.0,109.2591,109.4819,109.193,109.3416,17428.0
2020-03-04 13:00:00,132.51,132.68,132.51,132.68,14362.0,109.3664,109.5067,109.3664,109.5067,14362.0
2020-03-04 13:05:00,132.68,132.78,132.47,132.63,19083.0,109.5067,109.5892,109.3333,109.4654,19083.0
2020-03-04 13:10:00,132.59,132.65,132.37,132.62,13198.0,109.4324,109.4819,109.2508,109.4571,13198.0
2020-03-04 13:15:00,132.65,133.11,132.64,133.11,17285.0,109.4819,109.8616,109.4736,109.8616,17285.0
2020-03-04 13:20:00,133.11,133.24,132.87,132.87,21549.0,109.8616,109.9689,109.6635,109.6635,21549.0
2020-03-04 13:25:00,132.88,133.04,132.85,132.87,20677.0,109.6717,109.8038,109.647,109.6635,20677.0
2020-03-04 13:30:00,132.96,133.21,132.85,133.2,11102.0,109.7378,109.9441,109.647,109.9358,11102.0
2020-03-04 13:35:00,133.21,133.42,132.94,132.94,15569.0,109.9441,110.1174,109.7213,109.7213,15569.0
2020-03-04 13:40:00,132.98,133.02,132.71,132.75,12448.0,109.7543,109.7873,109.5314,109.5644,12448.0
2020-03-04 13:45:00,132.7,132.93,132.7,132.87,9645.0,109.5232,109.713,109.5232,109.6635,9645.0
2020-03-04 13:50:00,132.86,133.24,132.86,133.23,15411.0,109.6552,109.9689,109.6552,109.9606,15411.0
2020-03-04 13:55:00,133.28,133.28,132.92,133.02,13784.0,110.0019,110.0019,109.7047,109.7873,13784.0
2020-03-04 14:00:00,133.03,133.15,132.6,132.91,26242.0,109.7955,109.8946,109.4406,109.6965,26242.0
2020-03-04 14:05:00,132.95,132.99,132.72,132.99,13486.0,109.7295,109.7625,109.5397,109.7625,13486.0
2020-03-04 14:10:00,133.0,133.22,133.0,133.18,10608.0,109.7708,109.9523,109.7708,109.9193,10608.0
2020-03-04 14:15:00,133.2,133.77,133.19,133.69,14823.0,109.9358,110.4063,109.9276,110.3403,14823.0
2020-03-04 14:20:00,133.7,133.7,133.44,133.57,9827.0,110.3485,110.3485,110.1339,110.2412,9827.0
2020-03-04 14:25:00,133.57,133.76,133.56,133.63,8205.0,110.2412,110.398,110.233,110.2907,8205.0
2020-03-04 14:30:00,133.65,133.91,133.64,133.7,20835.0,110.3072,110.5218,110.299,110.3485,20835.0
2020-03-04 14:35:00,133.69,133.74,133.37,133.44,6856.0,110.3403,110.3815,110.0761,110.1339,6856.0
2020-03-04 14:40:00,133.49,133.54,133.22,133.42,33377.0,110.1752,110.2165,109.9523,110.1174,33377.0
2020-03-04 14:45:00,133.4,133.42,133.13,133.2,29474.0,110.1009,110.1174,109.8781,109.9358,29474.0
2020-03-04 14:50:00,133.19,133.3,132.8,133.01,22425.0,109.9276,110.0184,109.6057,109.779,22425.0
2020-03-04 14:55:00,133.01,133.34,133.01,133.19,10431.0,109.779,110.0514,109.779,109.9276,10431.0
2020-03-04 15:00:00,133.15,133.32,133.08,133.15,20735.0,109.8946,110.0349,109.8368,109.8946,20735.0
2020-03-04 15:05:00,133.11,133.29,133.03,133.12,22384.0,109.8616,110.0101,109.7955,109.8698,22384.0
2020-03-04 15:10:00,133.13,133.58,133.09,133.42,16463.0,109.8781,110.2495,109.8451,110.1174,16463.0
2020-03-04 15:15:00,133.42,133.56,133.33,133.37,13795.0,110.1174,110.233,110.0431,110.0761,13795.0
2020-03-04 15:20:00,133.46,133.75,133.39,133.69,17734.0,110.1504,110.3898,110.0927,110.3403,17734.0
2020-03-04 15:25:00,133.69,133.95,133.69,133.94,17273.0,110.3403,110.5548,110.3403,110.5466,17273.0
2020-03-04 15:30:00,133.95,134.21,133.83,134.21,58749.0,110.5548,110.7694,110.4558,110.7694,58749.0
2020-03-04 15:35:00,134.3,134.3,133.95,134.22,29388.0,110.8437,110.8437,110.5548,110.7777,29388.0
2020-03-04 15:40:00,134.23,134.27,133.78,133.88,19587.0,110.7859,110.819,110.4145,110.4971,19587.0
2020-03-04 15:45:00,133.92,134.04,133.5,133.73,23617.0,110.5301,110.6291,110.1834,110.3733,23617.0
2020-03-04 15:50:00,133.77,134.98,133.77,134.9,75758.0,110.4063,111.405,110.4063,111.3389,75758.0
2020-03-04 15:55:00,134.91,135.03,134.62,134.97,138109.0,111.3472,111.4462,111.1078,111.3967,138109.0
2020-03-05 09:30:00,132.62,132.76,131.74,132.55,36348.0,109.4571,109.5727,108.7308,109.3994,36348.0
2020-03-05 09:35:00,132.51,134.31,132.43,133.66,29919.0,109.3664,110.852,109.3003,110.3155,29919.0
2020-03-05 09:40:00,133.51,134.04,133.5,133.64,11570.0,110.1917,110.6291,110.1834,110.299,11570.0
2020-03-05 09:45:00,133.83,134.06,133.13,133.34,19289.0,110.4558,110.6456,109.8781,110.0514,19289.0
2020-03-05 09:50:00,133.15,133.38,132.36,132.67,10762.0,109.8946,110.0844,109.2426,109.4984,10762.0
2020-03-05 09:55:00,132.81,132.91,132.41,132.63,24445.0,109.614,109.6965,109.2838,109.4654,24445.0
2020-03-05 10:00:00,132.72,132.93,132.51,132.62,11706.0,109.5397,109.713,109.3664,109.4571,11706.0
2020-03-05 10:05:00,132.72,133.0,132.69,132.93,15218.0,109.5397,109.7708,109.5149,109.713,15218.0
2020-03-05 10:10:00,132.92,133.1,132.9,133.0,101626.0,109.7047,109.8533,109.6882,109.7708,101626.0
2020-03-05 10:15:00,132.93,133.72,132.9,133.48,16833.0,109.713,110.365,109.6882,110.1669,16833.0
2020-03-05 10:20:00,133.55,133.81,133.22,133.51,13758.0,110.2247,110.4393,109.9523,110.1917,13758.0
2020-03-05 10:25:00,133.49,133.49,132.92,133.29,4911.0,110.1752,110.1752,109.7047,110.0101,4911.0
2020-03-05 10:30:00,133.4,133.7,133.11,133.43,9809.0,110.1009,110.3485,109.8616,110.1257,9809.0
2020-03-05 10:35:00,133.38,133.38,132.75,132.75,18049.0,110.0844,110.0844,109.5644,109.5644,18049.0
2020-03-05 10:40:00,132.75,133.18,132.7,132.82,21989.0,109.5644,109.9193,109.5232,109.6222,21989.0
2020-03-05 10:45:00,132.77,132.93,132.53,132.75,16802.0,109.5809,109.713,109.3829,109.5644,16802.0
2020-03-05 10:50:00,132.71,132.94,132.55,132.77,14409.0,109.5314,109.7213,109.3994,109.5809,14409.0
2020-03-05 10:55:00,132.72,132.88,132.22,132.33,9660.0,109.5397,109.6717,109.127,109.2178,9660.0
2020-03-05 11:00:00,132.36,132.54,132.15,132.39,12933.0,109.2426,109.3911,109.0692,109.2673,12933.0
2020-03-05 11:05:00,132.43,132.76,132.4,132.56,8929.0,109.3003,109.5727,109.2756,109.4076,8929.0
2020-03-05 11:10:00,132.51,132.92,132.34,132.7,12132.0,109.3664,109.7047,109.226,109.5232,12132.0
2020-03-05 11:15:00,132.68,132.77,132.5,132.56,8400.0,109.5067,109.5809,109.3581,109.4076,8400.0
2020-03-05 11:20:00,132.56,132.75,132.47,132.56,11748.0,109.4076,109.5644,109.3333,109.4076,11748.0
2020-03-05 11:25:00,132.52,132.86,132.38,132.49,9990.0,109.3746,109.6552,109.2591,109.3498,9990.0
2020-03-05 11:30:00,132.44,132.47,131.85,131.85,6564.0,109.3086,109.3333,108.8216,108.8216,6564.0
2020-03-05 11:35:00,131.82,131.88,131.24,131.27,12870.0,108.7969,108.8464,108.3182,108.3429,12870.0
2020-03-05 11:40:00,131.17,131.42,131.16,131.19,9880.0,108.2604,108.4667,108.2521,108.2769,9880.0
2020-03-05 11:45:00,131.13,131.66,131.01,131.66,34193.0,108.2274,108.6648,108.1283,108.6648,34193.0
2020-03-05 11:50:00,131.64,131.83,131.37,131.48,10919.0,108.6483,108.8051,108.4255,108.5162,10919.0
2020-03-05 11:55:00,131.34,131.34,130.93,130.97,12197.0,108.4007,108.4007,108.0623,108.0953,12197.0
2020-03-05 12:00:00,130.96,131.08,130.57,130.65,13411.0,108.0871,108.1861,107.7652,107.8312,13411.0
2020-03-05 12:05:00,130.61,130.67,130.09,130.16,14955.0,107.7982,107.8477,107.369,107.4268,14955.0
2020-03-05 12:10:00,130.11,130.44,130.06,130.36,18296.0,107.3855,107.6579,107.3443,107.5919,18296.0
2020-03-05 12:15:00,130.28,130.38,130.08,130.15,12315.0,107.5258,107.6084,107.3608,107.4185,12315.0
2020-03-05 12:20:00,130.19,130.41,129.99,130.23,18739.0,107.4516,107.6331,107.2865,107.4846,18739.0
2020-03-05 12:25:00,130.19,130.47,129.95,130.4,7355.0,107.4516,107.6827,107.2535,107.6249,7355.0
2020-03-05 12:30:00,130.39,130.74,130.38,130.57,16513.0,107.6166,107.9055,107.6084,107.7652,16513.0
2020-03-05 12:35:00,130.57,130.58,130.13,130.13,8325.0,107.7652,107.7734,107.402,107.402,8325.0
2020-03-05 12:40:00,130.17,130.21,129.51,129.53,13276.0,107.435,107.4681,106.8903,106.9068,13276.0
2020-03-05 12:45:00,129.45,129.56,129.05,129.56,22600.0,106.8408,106.9316,106.5107,106.9316,22600.0
2020-03-05 12:50:00,129.49,129.89,129.42,129.88,9936.0,106.8738,107.204,106.816,107.1957,9936.0
2020-03-05 12:55:00,129.89,130.18,129.73,130.18,13803.0,107.204,107.4433,107.0719,107.4433,13803.0
2020-03-05 13:00:00,130.06,130.22,129.81,130.0,8276.0,107.3443,107.4763,107.1379,107.2947,8276.0
2020-03-05 13:05:00,130.0,130.04,129.63,129.74,8324.0,107.2947,107.3278,106.9894,107.0801,8324.0
2020-03-05 13:10:00,129.74,129.98,129.48,129.62,10654.0,107.0801,107.2782,106.8656,106.9811,10654.0
2020-03-05 13:15:00,129.65,129.74,129.35,129.35,13286.0,107.0059,107.0801,106.7583,106.7583,13286.0
2020-03-05 13:20:00,129.31,129.71,129.29,129.51,7756.0,106.7253,107.0554,106.7087,106.8903,7756.0
2020-03-05 13:25:00,129.58,130.05,129.58,129.96,9354.0,106.9481,107.336,106.9481,107.2617,9354.0
2020-03-05 13:30:00,129.94,130.27,129.9,130.01,16321.0,107.2452,107.5176,107.2122,107.303,16321.0
2020-03-05 13:35:00,129.98,130.23,129.78,129.78,16023.0,107.2782,107.4846,107.1132,107.1132,16023.0
2020-03-05 13:40:00,129.79,129.84,129.5,129.5,11399.0,107.1214,107.1627,106.8821,106.8821,11399.0
2020-03-05 13:45:00,129.51,129.9,129.44,129.9,18036.0,106.8903,107.2122,106.8325,107.2122,18036.0
2020-03-05 13:50:00,129.87,130.05,129.38,129.44,9407.0,107.1874,107.336,106.783,106.8325,9407.0
2020-03-05 13:55:00,129.44,130.0,129.44,129.8,14688.0,106.8325,107.2947,106.8325,107.1297,14688.0
2020-03-05 14:00:00,129.79,129.85,129.38,129.56,22125.0,107.1214,107.1709,106.783,106.9316,22125.0
2020-03-05 14:05:00,129.61,129.85,129.58,129.85,9712.0,106.9729,107.1709,106.9481,107.1709,9712.0
2020-03-05 14:10:00,129.78,130.09,129.7,129.84,18046.0,107.1132,107.369,107.0471,107.1627,18046.0
2020-03-05 14:15:00,129.75,129.75,129.39,129.51,9312.0,107.0884,107.0884,106.7913,106.8903,9312.0
2020-03-05 14:20:00,129.49,129.6,129.07,129.07,11410.0,106.8738,106.9646,106.5272,106.5272,11410.0
2020-03-05 14:25:00,129.09,129.42,128.86,129.14,24466.0,106.5437,106.816,106.3538,106.5849,24466.0
2020-03-05 14:30:00,129.11,129.44,129.08,129.33,27585.0,106.5602,106.8325,106.5354,106.7418,27585.0
2020-03-05 14:35:00,129.3,129.63,129.11,129.57,14320.0,106.717,106.9894,106.5602,106.9398,14320.0
2020-03-05 14:40:00,129.5,129.67,129.14,129.15,19407.0,106.8821,107.0224,106.5849,106.5932,19407.0
2020-03-05 14:45:00,129.22,129.45,129.13,129.23,11417.0,106.651,106.8408,106.5767,106.6592,11417.0
2020-03-05 14:50:00,129.36,129.46,128.93,128.93,15417.0,106.7665,106.8491,106.4116,106.4116,15417.0
2020-03-05 14:55:00,128.95,129.38,128.91,129.16,19430.0,106.4281,106.783,106.3951,106.6015,19430.0
2020-03-05 15:00:00,129.21,129.23,128.74,128.8,12026.0,106.6427,106.6592,106.2548,106.3043,12026.0
2020-03-05 15:05:00,128.79,129.06,128.72,128.9,17591.0,106.2961,106.5189,106.2383,106.3869,17591.0
2020-03-05 15:10:00,129.0,129.07,128.29,128.57,13744.0,106.4694,106.5272,105.8834,106.1145,13744.0
2020-03-05 15:15:00,128.52,128.62,128.18,128.3,27165.0,106.0732,106.1558,105.7926,105.8917,27165.0
2020-03-05 15:20:00,128.28,128.36,128.11,128.3,21982.0,105.8751,105.9412,105.7348,105.8917,21982.0
2020-03-05 15:25:00,128.29,128.65,128.05,128.44,33293.0,105.8834,106.1805,105.6853,106.0072,33293.0
2020-03-05 15:30:00,128.44,129.8,128.44,129.62,34418.0,106.0072,107.1297,106.0072,106.9811,34418.0
2020-03-05 15:35:00,129.62,129.7,129.44,129.5,44913.0,106.9811,107.0471,106.8325,106.8821,44913.0
2020-03-05 15:40:00,129.55,129.66,129.05,129.56,66055.0,106.9233,107.0141,106.5107,106.9316,66055.0
2020-03-05 15:45:00,129.61,129.71,129.34,129.51,29646.0,106.9729,107.0554,106.75,106.8903,29646.0
2020-03-05 15:50:00,129.47,130.24,129.38,129.63,49399.0,106.8573,107.4928,106.783,106.9894,49399.0
2020-03-05 15:55:00,129.65,129.98,129.4,129.86,102530.0,107.0059,107.2782,106.7995,107.1792,102530.0
2020-03-06 09:30:00,126.22,126.28,125.57,125.57,39192.0,104.1749,104.2245,103.6385,103.6385,39192.0
2020-03-06 09:35:00,125.69,126.25,125.18,125.32,13379.0,103.7375,104.1997,103.3166,103.4321,13379.0
2020-03-06 09:40:00,125.46,126.3,125.25,125.85,52354.0,103.5477,104.241,103.3744,103.8696,52354.0
2020-03-06 09:45:00,125.68,126.02,125.44,125.59,29783.0,103.7293,104.0099,103.5312,103.655,29783.0
2020-03-06 09:50:00,125.53,125.77,125.32,125.69,30171.0,103.6055,103.8035,103.4321,103.7375,30171.0
2020-03-06 09:55:00,125.76,126.2,125.63,126.09,26639.0,103.7953,104.1584,103.688,104.0676,26639.0
2020-03-06 10:00:00,126.28,126.46,126.07,126.39,24594.0,104.2245,104.373,104.0511,104.3152,24594.0
2020-03-06 10:05:00,126.45,126.55,125.9,126.06,45658.0,104.3648,104.4473,103.9108,104.0429,45658.0
2020-03-06 10:10:00,125.94,126.52,125.88,126.37,36254.0,103.9438,104.4225,103.8943,104.2987,36254.0
2020-03-06 10:15:00,126.36,127.33,126.3,126.98,56527.0,104.2905,105.0911,104.241,104.8022,56527.0
2020-03-06 10:20:00,126.98,127.24,126.65,127.15,34865.0,104.8022,105.0168,104.5298,104.9425,34865.0
2020-03-06 10:25:00,127.15,128.15,127.01,128.02,26071.0,104.9425,105.7679,104.827,105.6606,26071.0
2020-03-06 10:30:00,128.03,128.2,127.89,127.94,22474.0,105.6688,105.8091,105.5533,105.5945,22474.0
2020-03-06 10:35:00,127.9,128.2,127.71,128.06,22757.0,105.5615,105.8091,105.4047,105.6936,22757.0
2020-03-06 10:40:00,128.17,128.67,127.93,128.52,28158.0,105.7844,106.197,105.5863,106.0732,28158.0
2020-03-06 10:45:00,128.52,128.87,128.48,128.79,32950.0,106.0732,106.3621,106.0402,106.2961,32950.0
2020-03-06 10:50:00,128.76,128.99,128.54,128.79,33390.0,106.2713,106.4611,106.0897,106.2961,33390.0
2020-03-06 10:55:00,128.81,128.91,128.45,128.71,22784.0,106.3126,106.3951,106.0155,106.23,22784.0
2020-03-06 11:00:00,128.64,129.13,128.49,128.79,26654.0,106.1723,106.5767,106.0485,106.2961,26654.0
2020-03-06 11:05:00,128.71,128.79,128.23,128.24,23388.0,106.23,106.2961,105.8339,105.8421,23388.0
2020-03-06 11:10:00,128.24,128.34,127.83,127.85,23271.0,105.8421,105.9247,105.5037,105.5202,23271.0
2020-03-06 11:15:00,127.91,128.38,127.76,127.85,31938.0,105.5698,105.9577,105.446,105.5202,31938.0
2020-03-06 11:20:00,127.85,128.03,127.52,127.71,42909.0,105.5202,105.6688,105.2479,105.4047,42909.0
2020-03-06 11:25:00,127.67,127.87,127.25,127.32,42929.0,105.3717,105.5368,105.025,105.0828,42929.0
2020-03-06 11:30:00,127.32,127.78,127.17,127.21,33552.0,105.0828,105.4625,104.959,104.992,33552.0
2020-03-06 11:35:00,127.2,127.31,126.87,127.23,27084.0,104.9838,105.0746,104.7114,105.0085,27084.0
2020-03-06 11:40:00,127.19,127.38,126.98,127.14,31897.0,104.9755,105.1323,104.8022,104.9343,31897.0
2020-03-06 11:45:00,127.07,127.1,126.53,126.53,25749.0,104.8765,104.9012,104.4308,104.4308,25749.0
2020-03-06 11:50:00,126.53,126.83,126.48,126.76,21122.0,104.4308,104.6784,104.3895,104.6206,21122.0
2020-03-06 11:55:00,126.79,127.09,126.69,126.96,24435.0,104.6454,104.893,104.5629,104.7857,24435.0
2020-03-06 12:00:00,126.97,127.07,126.65,126.75,19734.0,104.7939,104.8765,104.5298,104.6124,19734.0
2020-03-06 12:05:00,126.77,126.94,126.71,126.77,35602.0,104.6289,104.7692,104.5794,104.6289,35602.0
2020-03-06 12:10:00,126.76,126.84,126.24,126.24,26505.0,104.6206,104.6867,104.1914,104.1914,26505.0
2020-03-06 12:15:00,126.27,126.54,126.16,126.25,27008.0,104.2162,104.439,104.1254,104.1997,27008.0
2020-03-06 12:20:00,126.2,126.47,125.84,125.92,35516.0,104.1584,104.3813,103.8613,103.9273,35516.0
2020-03-06 12:25:00,125.92,125.92,125.4,125.49,37160.0,103.9273,103.9273,103.4982,103.5724,37160.0
2020-03-06 12:30:00,125.45,126.31,125.37,126.27,15895.0,103.5394,104.2492,103.4734,104.2162,15895.0
2020-03-06 12:35:00,126.17,126.65,126.12,126.54,34682.0,104.1337,104.5298,104.0924,104.439,34682.0
2020-03-06 12:40:00,126.46,126.74,126.38,126.7,27347.0,104.373,104.6041,104.307,104.5711,27347.0
2020-03-06 12:45:00,126.67,126.78,126.12,126.17,28480.0,104.5463,104.6371,104.0924,104.1337,28480.0
2020-03-06 12:50:00,126.14,126.23,125.86,125.92,17866.0,104.1089,104.1832,103.8778,103.9273,17866.0
2020-03-06 12:55:00,125.91,125.94,125.66,125.88,18619.0,103.9191,103.9438,103.7127,103.8943,18619.0
2020-03-06 13:00:00,125.83,126.42,125.82,126.26,30723.0,103.8531,104.34,103.8448,104.208,30723.0
2020-03-06 13:05:00,126.28,126.5,126.16,126.33,15861.0,104.2245,104.406,104.1254,104.2657,15861.0
2020-03-06 13:10:00,126.32,126.5,126.15,126.24,8868.0,104.2575,104.406,104.1172,104.1914,8868.0
2020-03-06 13:15:00,126.36,126.58,126.36,126.53,12073.0,104.2905,104.4721,104.2905,104.4308,12073.0
2020-03-06 13:20:00,126.52,127.07,126.51,126.97,24965.0,104.4225,104.8765,104.4143,104.7939,24965.0
2020-03-06 13:25:00,126.95,126.95,126.54,126.63,21437.0,104.7774,104.7774,104.439,104.5133,21437.0
2020-03-06 13:30:00,126.63,126.82,126.32,126.39,20780.0,104.5133,104.6701,104.2575,104.3152,20780.0
2020-03-06 13:35:00,126.42,126.55,126.14,126.53,16351.0,104.34,104.4473,104.1089,104.4308,16351.0
2020-03-06 13:40:00,126.53,126.81,126.17,126.21,14744.0,104.4308,104.6619,104.1337,104.1667,14744.0
2020-03-06 13:45:00,126.21,126.21,125.83,125.85,12111.0,104.1667,104.1667,103.8531,103.8696,12111.0
2020-03-06 13:50:00,125.88,125.94,125.52,125.52,12177.0,103.8943,103.9438,103.5972,103.5972,12177.0
2020-03-06 13:55:00,125.53,125.83,125.52,125.69,15214.0,103.6055,103.8531,103.5972,103.7375,15214.0
2020-03-06 14:00:00,125.7,125.79,125.4,125.58,20898.0,103.7458,103.82,103.4982,103.6467,20898.0
2020-03-06 14:05:00,125.63,125.73,125.38,125.48,12089.0,103.688,103.7705,103.4816,103.5642,12089.0
2020-03-06 14:10:00,125.48,125.66,125.37,125.52,12483.0,103.5642,103.7127,103.4734,103.5972,12483.0
2020-03-06 14:15:00,125.49,125.6,125.35,125.37,12327.0,103.5724,103.6632,103.4569,103.4734,12327.0
2020-03-06 14:20:00,125.38,125.63,125.25,125.57,14145.0,103.4816,103.688,103.3744,103.6385,14145.0
2020-03-06 14:25:00,125.61,126.19,125.6,125.92,26200.0,103.6715,104.1502,103.6632,103.9273,26200.0
2020-03-06 14:30:00,125.94,126.03,125.41,125.42,14726.0,103.9438,104.0181,103.5064,103.5147,14726.0
2020-03-06 14:35:00,125.41,125.44,125.05,125.11,14366.0,103.5064,103.5312,103.2093,103.2588,14366.0
2020-03-06 14:40:00,125.11,125.19,124.68,124.79,14409.0,103.2588,103.3248,102.9039,102.9947,14409.0
2020-03-06 14:45:00,124.74,125.06,124.33,124.34,14126.0,102.9534,103.2175,102.615,102.6233,14126.0
2020-03-06 14:50:00,124.34,124.48,124.14,124.34,18954.0,102.6233,102.7388,102.4582,102.6233,18954.0
2020-03-06 14:55:00,124.34,124.58,124.31,124.34,14709.0,102.6233,102.8214,102.5985,102.6233,14709.0
2020-03-06 15:00:00,124.33,124.43,124.08,124.25,18360.0,102.615,102.6976,102.4087,102.549,18360.0
2020-03-06 15:05:00,124.27,124.44,124.06,124.07,21722.0,102.5655,102.7058,102.3922,102.4004,21722.0
2020-03-06 15:10:00,124.07,124.81,124.07,124.49,18385.0,102.4004,103.0112,102.4004,102.7471,18385.0
2020-03-06 15:15:00,124.48,125.32,124.48,125.28,19327.0,102.7388,103.4321,102.7388,103.3991,19327.0
2020-03-06 15:20:00,125.3,125.45,125.03,125.3,17847.0,103.4156,103.5394,103.1928,103.4156,17847.0
2020-03-06 15:25:00,125.29,125.64,125.22,125.38,19661.0,103.4074,103.6962,103.3496,103.4816,19661.0
2020-03-06 15:30:00,125.35,126.7,125.18,126.7,32062.0,103.4569,104.5711,103.3166,104.5711,32062.0
2020-03-06 15:35:00,126.71,126.88,126.27,126.28,39068.0,104.5794,104.7197,104.2162,104.2245,39068.0
2020-03-06 15:40:00,126.31,126.79,126.2,126.79,24812.0,104.2492,104.6454,104.1584,104.6454,24812.0
2020-03-06 15:45:00,126.83,127.3,126.71,127.09,51516.0,104.6784,105.0663,104.5794,104.893,51516.0
2020-03-06 15:50:00,127.28,128.13,127.26,127.92,58465.0,105.0498,105.7513,105.0333,105.578,58465.0
2020-03-06 15:55:00,127.92,128.7,127.89,128.28,140530.0,105.578,106.2218,105.5533,105.8751,140530.0
2020-03-09 09:30:00,120.49,120.87,120.0,120.87,2100.0,99.4457,99.7593,99.0413,99.7593,2100.0
2020-03-09 09:35:00,120.87,120.87,120.87,120.87,0.0,99.7593,99.7593,99.7593,99.7593,0.0
2020-03-09 09:40:00,120.87,120.87,120.87,120.87,0.0,99.7593,99.7593,99.7593,99.7593,0.0
2020-03-09 09:45:00,120.0,120.3,119.48,119.93,26342.0,99.0413,99.2889,98.6121,98.9835,26342.0
2020-03-09 09:50:00,119.72,119.99,119.0,119.66,19997.0,98.8102,99.033,98.216,98.7607,19997.0
2020-03-09 09:55:00,119.5,120.71,119.48,119.96,23824.0,98.6286,99.6273,98.6121,99.0083,23824.0
2020-03-09 10:00:00,120.03,120.25,119.8,120.03,14405.0,99.0661,99.2476,98.8762,99.0661,14405.0
2020-03-09 10:05:00,119.93,121.44,119.76,120.99,18897.0,98.9835,100.2298,98.8432,99.8584,18897.0
2020-03-09 10:10:00,120.97,121.69,120.84,121.22,21518.0,99.8419,100.4361,99.7346,100.0482,21518.0
2020-03-09 10:15:00,121.29,122.01,121.16,122.01,14516.0,100.106,100.7002,99.9987,100.7002,14516.0
2020-03-09 10:20:00,121.98,122.49,121.61,121.78,13435.0,100.6755,101.0964,100.3701,100.5104,13435.0
2020-03-09 10:25:00,121.86,122.87,121.8,122.7,26059.0,100.5764,101.41,100.5269,101.2697,26059.0
2020-03-09 10:30:00,122.58,122.98,122.02,122.63,21051.0,101.1707,101.5008,100.7085,101.212,21051.0
2020-03-09 10:35:00,122.59,122.94,122.0,122.92,13344.0,101.1789,101.4678,100.692,101.4513,13344.0
2020-03-09 10:40:00,122.88,122.94,122.34,122.54,28865.0,101.4183,101.4678,100.9726,101.1377,28865.0
2020-03-09 10:45:00,122.63,122.88,122.18,122.61,20522.0,101.212,101.4183,100.8405,101.1954,20522.0
2020-03-09 10:50:00,122.48,122.58,122.23,122.3,23394.0,101.0882,101.1707,100.8818,100.9396,23394.0
2020-03-09 10:55:00,122.29,122.29,121.74,121.86,22721.0,100.9313,100.9313,100.4774,100.5764,22721.0
2020-03-09 11:00:00,121.84,122.14,121.66,121.8,24313.0,100.5599,100.8075,100.4114,100.5269,24313.0
2020-03-09 11:05:00,121.71,121.94,121.3,121.54,13231.0,100.4526,100.6425,100.1142,100.3123,13231.0
2020-03-09 11:10:00,121.5,121.87,121.48,121.69,15654.0,100.2793,100.5847,100.2628,100.4361,15654.0
2020-03-09 11:15:00,121.58,122.44,121.5,122.44,26517.0,100.3453,101.0551,100.2793,101.0551,26517.0
2020-03-09 11:20:00,122.28,122.64,122.01,122.46,19618.0,100.9231,101.2202,100.7002,101.0716,19618.0
2020-03-09 11:25:00,122.47,122.77,122.16,122.59,11699.0,101.0799,101.3275,100.824,101.1789,11699.0
2020-03-09 11:30:00,122.51,122.99,122.22,122.85,14044.0,101.1129,101.5091,100.8736,101.3935,14044.0
2020-03-09 11:35:00,122.84,123.53,122.84,123.14,8695.0,101.3853,101.9548,101.3853,101.6329,8695.0
2020-03-09 11:40:00,123.32,123.71,123.12,123.62,15236.0,101.7814,102.1033,101.6164,102.029,15236.0
2020-03-09 11:45:00,123.6,123.79,123.25,123.72,11331.0,102.0125,102.1694,101.7237,102.1116,11331.0
2020-03-09 11:50:00,123.68,123.85,123.26,123.51,9437.0,102.0786,102.2189,101.7319,101.9383,9437.0
2020-03-09 11:55:00,123.4,123.4,122.94,122.94,16026.0,101.8475,101.8475,101.4678,101.4678,16026.0
2020-03-09 12:00:00,122.85,123.14,122.28,123.12,20142.0,101.3935,101.6329,100.9231,101.6164,20142.0
2020-03-09 12:05:00,123.2,123.86,123.2,123.57,10145.0,101.6824,102.2271,101.6824,101.9878,10145.0
2020-03-09 12:10:00,123.55,123.93,123.36,123.69,14502.0,101.9713,102.2849,101.8145,102.0868,14502.0
2020-03-09 12:15:00,123.76,123.96,123.29,123.52,16052.0,102.1446,102.3097,101.7567,101.9465,16052.0
2020-03-09 12:20:00,123.52,123.85,123.34,123.71,16466.0,101.9465,102.2189,101.7979,102.1033,16466.0
2020-03-09 12:25:00,123.67,123.67,123.29,123.36,18990.0,102.0703,102.0703,101.7567,101.8145,18990.0
2020-03-09 12:30:00,123.35,123.52,122.92,123.01,18825.0,101.8062,101.9465,101.4513,101.5256,18825.0
2020-03-09 12:35:00,123.08,123.11,122.56,123.07,12801.0,101.5834,101.6081,101.1542,101.5751,12801.0
2020-03-09 12:40:00,123.13,123.25,122.38,122.57,16611.0,101.6246,101.7237,101.0056,101.1624,16611.0
2020-03-09 12:45:00,122.61,122.75,122.28,122.48,15444.0,101.1954,101.311,100.9231,101.0882,15444.0
2020-03-09 12:50:00,122.52,122.92,122.52,122.74,14148.0,101.1212,101.4513,101.1212,101.3027,14148.0
2020-03-09 12:55:00,122.74,123.03,122.58,122.8,14086.0,101.3027,101.5421,101.1707,101.3523,14086.0
2020-03-09 13:00:00,122.73,123.17,122.42,122.42,15251.0,101.2945,101.6576,101.0386,101.0386,15251.0
2020-03-09 13:05:00,122.46,122.74,122.05,122.36,6490.0,101.0716,101.3027,100.7333,100.9891,6490.0
2020-03-09 13:10:00,122.38,122.89,122.38,122.89,10884.0,101.0056,101.4265,101.0056,101.4265,10884.0
2020-03-09 13:15:00,122.75,123.13,122.53,122.62,11183.0,101.311,101.6246,101.1294,101.2037,11183.0
2020-03-09 13:20:00,122.58,122.64,122.09,122.64,8004.0,101.1707,101.2202,100.7663,101.2202,8004.0
2020-03-09 13:25:00,122.6,122.71,122.37,122.44,9761.0,101.1872,101.278,100.9974,101.0551,9761.0
2020-03-09 13:30:00,122.53,122.53,121.96,121.96,12992.0,101.1294,101.1294,100.659,100.659,12992.0
2020-03-09 13:35:00,121.98,122.16,121.61,121.67,16685.0,100.6755,100.824,100.3701,100.4196,16685.0
2020-03-09 13:40:00,121.67,121.73,121.13,121.35,14318.0,100.4196,100.4691,99.9739,100.1555,14318.0
2020-03-09 13:45:00,121.37,122.11,121.28,121.91,12443.0,100.172,100.7828,100.0977,100.6177,12443.0
2020-03-09 13:50:00,121.86,121.88,121.38,121.44,13162.0,100.5764,100.5929,100.1803,100.2298,13162.0
2020-03-09 13:55:00,121.48,121.88,121.28,121.57,12011.0,100.2628,100.5929,100.0977,100.3371,12011.0
2020-03-09 14:00:00,121.65,121.77,120.78,120.94,15473.0,100.4031,100.5022,99.6851,99.8171,15473.0
2020-03-09 14:05:00,120.79,121.53,120.75,121.07,13911.0,99.6933,100.3041,99.6603,99.9244,13911.0
2020-03-09 14:10:00,121.02,121.75,121.02,121.68,15020.0,99.8831,100.4856,99.8831,100.4279,15020.0
2020-03-09 14:15:00,121.8,122.45,121.8,121.95,20545.0,100.5269,101.0634,100.5269,100.6507,20545.0
2020-03-09 14:20:00,121.95,122.13,121.34,121.68,25117.0,100.6507,100.7993,100.1473,100.4279,25117.0
2020-03-09 14:25:00,121.65,121.65,120.98,120.98,10171.0,100.4031,100.4031,99.8501,99.8501,10171.0
2020-03-09 14:30:00,121.02,121.19,120.75,120.95,22568.0,99.8831,100.0235,99.6603,99.8254,22568.0
2020-03-09 14:35:00,120.94,121.48,120.58,121.47,17302.0,99.8171,100.2628,99.52,100.2546,17302.0
2020-03-09 14:40:00,121.49,121.62,120.43,120.7,20942.0,100.2711,100.3784,99.3962,99.619,20942.0
2020-03-09 14:45:00,120.65,121.3,120.54,120.95,18807.0,99.5778,100.1142,99.487,99.8254,18807.0
2020-03-09 14:50:00,120.89,121.8,120.89,121.8,18131.0,99.7759,100.5269,99.7759,100.5269,18131.0
2020-03-09 14:55:00,121.83,122.52,121.56,122.0,24955.0,100.5517,101.1212,100.3288,100.692,24955.0
2020-03-09 15:00:00,122.01,122.54,121.52,122.51,21532.0,100.7002,101.1377,100.2958,101.1129,21532.0
2020-03-09 15:05:00,122.53,122.79,122.15,122.55,29535.0,101.1294,101.344,100.8158,101.1459,29535.0
2020-03-09 15:10:00,122.44,122.46,121.64,121.65,25409.0,101.0551,101.0716,100.3949,100.4031,25409.0
2020-03-09 15:15:00,121.45,122.08,121.43,121.64,31648.0,100.238,100.758,100.2215,100.3949,31648.0
2020-03-09 15:20:00,121.63,122.24,121.29,122.13,22240.0,100.3866,100.8901,100.106,100.7993,22240.0
2020-03-09 15:25:00,122.14,123.12,122.05,122.39,27746.0,100.8075,101.6164,100.7333,101.0139,27746.0
2020-03-09 15:30:00,122.31,122.38,121.71,121.79,47474.0,100.9478,101.0056,100.4526,100.5187,47474.0
2020-03-09 15:35:00,121.85,122.78,121.7,122.66,39621.0,100.5682,101.3358,100.4444,101.2367,39621.0
2020-03-09 15:40:00,122.71,123.03,122.55,122.76,52617.0,101.278,101.5421,101.1459,101.3192,52617.0
2020-03-09 15:45:00,122.74,123.14,122.2,122.77,65163.0,101.3027,101.6329,100.8571,101.3275,65163.0
2020-03-09 15:50:00,122.68,122.7,121.66,122.19,82807.0,101.2532,101.2697,100.4114,100.8488,82807.0
2020-03-09 15:55:00,122.18,122.18,120.68,120.68,165223.0,100.8405,100.8405,99.6025,99.6025,165223.0
2020-03-10 09:30:00,124.36,127.23,123.41,126.63,106796.0,102.6398,105.0085,101.8557,104.5133,106796.0
2020-03-10 09:35:00,126.71,126.95,125.38,126.5,63711.0,104.5794,104.7774,103.4816,104.406,63711.0
2020-03-10 09:40:00,126.43,126.49,125.03,125.97,67110.0,104.3483,104.3978,103.1928,103.9686,67110.0
2020-03-10 09:45:00,126.1,127.36,125.92,127.29,77971.0,104.0759,105.1158,103.9273,105.0581,77971.0
2020-03-10 09:50:00,127.29,127.31,126.46,126.81,127443.0,105.0581,105.0746,104.373,104.6619,127443.0
2020-03-10 09:55:00,126.84,127.15,126.49,127.02,80153.0,104.6867,104.9425,104.3978,104.8352,80153.0
2020-03-10 10:00:00,127.02,127.86,126.59,127.77,84083.0,104.8352,105.5285,104.4803,105.4542,84083.0
2020-03-10 10:05:00,127.78,128.72,127.75,128.15,120224.0,105.4625,106.2383,105.4377,105.7679,120224.0
2020-03-10 10:10:00,128.16,129.09,128.13,128.95,68669.0,105.7761,106.5437,105.7513,106.4281,68669.0
2020-03-10 10:15:00,128.91,129.04,128.4,128.74,63113.0,106.3951,106.5024,105.9742,106.2548,63113.0
2020-03-10 10:20:00,128.73,129.03,128.21,128.35,65484.0,106.2466,106.4942,105.8174,105.9329,65484.0
2020-03-10 10:25:00,128.39,129.18,128.3,129.15,64293.0,105.9659,106.618,105.8917,106.5932,64293.0
2020-03-10 10:30:00,129.19,129.22,127.59,128.05,60825.0,106.6262,106.651,105.3057,105.6853,60825.0
2020-03-10 10:35:00,128.02,128.9,127.86,128.86,52454.0,105.6606,106.3869,105.5285,106.3538,52454.0
2020-03-10 10:40:00,128.89,129.25,128.06,128.1,63933.0,106.3786,106.6757,105.6936,105.7266,63933.0
2020-03-10 10:45:00,128.06,128.55,128.06,128.51,68452.0,105.6936,106.098,105.6936,106.065,68452.0
2020-03-10 10:50:00,128.54,128.86,128.33,128.38,57300.0,106.0897,106.3538,105.9164,105.9577,57300.0
2020-03-10 10:55:00,128.41,128.54,127.7,127.82,64975.0,105.9824,106.0897,105.3964,105.4955,64975.0
2020-03-10 11:00:00,127.77,128.49,127.43,128.44,42321.0,105.4542,106.0485,105.1736,106.0072,42321.0
2020-03-10 11:05:00,128.38,128.71,128.3,128.31,62678.0,105.9577,106.23,105.8917,105.8999,62678.0
2020-03-10 11:10:00,128.34,128.35,127.47,127.56,59616.0,105.9247,105.9329,105.2066,105.2809,59616.0
2020-03-10 11:15:00,127.59,127.82,127.12,127.14,60011.0,105.3057,105.4955,104.9177,104.9343,60011.0
2020-03-10 11:20:00,127.16,127.61,126.6,126.68,59016.0,104.9508,105.3222,104.4886,104.5546,59016.0
2020-03-10 11:25:00,126.66,126.92,126.08,126.21,61910.0,104.5381,104.7527,104.0594,104.1667,61910.0
2020-03-10 11:30:00,126.21,126.39,125.53,126.18,70331.0,104.1667,104.3152,103.6055,104.1419,70331.0
2020-03-10 11:35:00,126.17,126.39,125.48,126.35,42931.0,104.1337,104.3152,103.5642,104.2822,42931.0
2020-03-10 11:40:00,126.36,127.49,126.2,127.02,51622.0,104.2905,105.2231,104.1584,104.8352,51622.0
2020-03-10 11:45:00,127.06,127.56,126.58,127.16,56549.0,104.8682,105.2809,104.4721,104.9508,56549.0
2020-03-10 11:50:00,127.1,127.34,126.34,126.42,41512.0,104.9012,105.0993,104.274,104.34,41512.0
2020-03-10 11:55:00,126.45,126.56,125.7,125.85,90088.0,104.3648,104.4556,103.7458,103.8696,90088.0
2020-03-10 12:00:00,125.9,126.91,125.9,126.5,67864.0,103.9108,104.7444,103.9108,104.406,67864.0
2020-03-10 12:05:00,126.57,126.93,126.2,126.35,55541.0,104.4638,104.7609,104.1584,104.2822,55541.0
2020-03-10 12:10:00,126.43,127.11,126.3,126.74,70289.0,104.3483,104.9095,104.241,104.6041,70289.0
2020-03-10 12:15:00,126.77,127.55,126.75,127.03,46890.0,104.6289,105.2726,104.6124,104.8435,46890.0
2020-03-10 12:20:00,127.05,127.18,126.67,126.79,33891.0,104.86,104.9673,104.5463,104.6454,33891.0
2020-03-10 12:25:00,126.83,127.11,126.7,126.89,40197.0,104.6784,104.9095,104.5711,104.7279,40197.0
2020-03-10 12:30:00,126.9,126.9,125.8,125.97,39222.0,104.7362,104.7362,103.8283,103.9686,39222.0
2020-03-10 12:35:00,125.86,126.33,125.56,125.93,39813.0,103.8778,104.2657,103.6302,103.9356,39813.0
2020-03-10 12:40:00,125.99,126.6,125.87,126.55,46916.0,103.9851,104.4886,103.8861,104.4473,46916.0
2020-03-10 12:45:00,126.55,127.58,126.51,127.5,27571.0,104.4473,105.2974,104.4143,105.2314,27571.0
2020-03-10 12:50:00,127.44,127.8,126.97,127.23,53276.0,105.1819,105.479,104.7939,105.0085,53276.0
2020-03-10 12:55:00,127.23,127.26,126.75,126.89,34731.0,105.0085,105.0333,104.6124,104.7279,34731.0
2020-03-10 13:00:00,126.9,126.95,126.33,126.64,41338.0,104.7362,104.7774,104.2657,104.5216,41338.0
2020-03-10 13:05:00,126.74,127.54,126.2,127.51,49301.0,104.6041,105.2644,104.1584,105.2396,49301.0
2020-03-10 13:10:00,127.56,127.63,126.98,127.58,45673.0,105.2809,105.3387,104.8022,105.2974,45673.0
2020-03-10 13:15:00,127.64,127.7,127.0,127.4,60306.0,105.3469,105.3964,104.8187,105.1488,60306.0
2020-03-10 13:20:00,127.41,127.83,127.19,127.66,49863.0,105.1571,105.5037,104.9755,105.3634,49863.0
2020-03-10 13:25:00,127.66,128.36,127.23,128.22,64873.0,105.3634,105.9412,105.0085,105.8256,64873.0
2020-03-10 13:30:00,128.26,128.47,127.53,128.19,49422.0,105.8586,106.032,105.2561,105.8009,49422.0
2020-03-10 13:35:00,128.19,128.44,127.68,128.12,63936.0,105.8009,106.0072,105.3799,105.7431,63936.0
2020-03-10 13:40:00,128.24,128.37,127.54,127.85,50849.0,105.8421,105.9494,105.2644,105.5202,50849.0
2020-03-10 13:45:00,127.81,127.82,126.91,127.24,50471.0,105.4872,105.4955,104.7444,105.0168,50471.0
2020-03-10 13:50:00,127.34,127.64,127.1,127.13,41617.0,105.0993,105.3469,104.9012,104.926,41617.0
2020-03-10 13:55:00,127.17,127.75,127.0,127.5,51103.0,104.959,105.4377,104.8187,105.2314,51103.0
2020-03-10 14:00:00,127.46,128.34,127.13,128.12,45452.0,105.1984,105.9247,104.926,105.7431,45452.0
2020-03-10 14:05:00,128.16,128.71,127.86,128.56,47838.0,105.7761,106.23,105.5285,106.1062,47838.0
2020-03-10 14:10:00,128.48,128.63,127.8,128.29,49668.0,106.0402,106.164,105.479,105.8834,49668.0
2020-03-10 14:15:00,128.35,128.59,127.95,128.29,46698.0,105.9329,106.131,105.6028,105.8834,46698.0
2020-03-10 14:20:00,128.29,128.5,127.49,127.54,56617.0,105.8834,106.0567,105.2231,105.2644,56617.0
2020-03-10 14:25:00,127.54,128.11,127.06,127.94,54938.0,105.2644,105.7348,104.8682,105.5945,54938.0
2020-03-10 14:30:00,127.98,128.57,127.87,128.53,45924.0,105.6275,106.1145,105.5368,106.0815,45924.0
2020-03-10 14:35:00,128.54,129.85,128.49,129.8,60170.0,106.0897,107.1709,106.0485,107.1297,60170.0
2020-03-10 14:40:00,129.81,130.38,129.42,130.22,78339.0,107.1379,107.6084,106.816,107.4763,78339.0
2020-03-10 14:45:00,130.19,131.36,130.18,131.15,61354.0,107.4516,108.4172,107.4433,108.2439,61354.0
2020-03-10 14:50:00,131.17,131.17,130.2,130.53,63981.0,108.2604,108.2604,107.4598,107.7322,63981.0
2020-03-10 14:55:00,130.53,130.78,130.18,130.6,63536.0,107.7322,107.9385,107.4433,107.7899,63536.0
2020-03-10 15:00:00,130.64,131.17,130.43,131.11,86441.0,107.823,108.2604,107.6496,108.2109,86441.0
2020-03-10 15:05:00,131.12,131.48,130.42,130.48,120000.0,108.2191,108.5162,107.6414,107.6909,120000.0
2020-03-10 15:10:00,130.52,131.46,130.45,131.22,153342.0,107.7239,108.4997,107.6661,108.3017,153342.0
2020-03-10 15:15:00,131.23,132.31,130.58,132.22,86403.0,108.3099,109.2013,107.7734,109.127,86403.0
2020-03-10 15:20:00,132.2,132.79,131.68,132.47,110234.0,109.1105,109.5974,108.6813,109.3333,110234.0
2020-03-10 15:25:00,132.41,132.41,131.23,131.25,106357.0,109.2838,109.2838,108.3099,108.3264,106357.0
2020-03-10 15:30:00,131.25,131.5,130.71,130.87,141846.0,108.3264,108.5328,107.8807,108.0128,141846.0
2020-03-10 15:35:00,130.81,132.0,130.53,131.68,126465.0,107.9633,108.9454,107.7322,108.6813,126465.0
2020-03-10 15:40:00,131.64,133.2,131.6,131.86,123678.0,108.6483,109.9358,108.6153,108.8299,123678.0
2020-03-10 15:45:00,131.85,132.78,131.76,132.44,175680.0,108.8216,109.5892,108.7473,109.3086,175680.0
2020-03-10 15:50:00,132.4,134.54,132.35,134.23,332218.0,109.2756,111.0418,109.2343,110.7859,332218.0
2020-03-10 15:55:00,134.26,135.71,133.8,134.41,520825.0,110.8107,112.0075,110.431,110.9345,520825.0
2020-03-11 09:30:00,131.0,135.4,130.59,135.26,121207.0,108.1201,111.7516,107.7817,111.636,121207.0
2020-03-11 09:35:00,135.09,136.76,132.54,133.21,108959.0,111.4957,112.8741,109.3911,109.9441,108959.0
2020-03-11 09:40:00,133.22,134.69,133.04,134.34,72711.0,109.9523,111.1656,109.8038,110.8767,72711.0
2020-03-11 09:45:00,134.38,134.61,133.29,133.38,77152.0,110.9097,111.0996,110.0101,110.0844,77152.0
2020-03-11 09:50:00,133.37,134.89,133.16,134.81,88237.0,110.0761,111.3307,109.9028,111.2646,88237.0
2020-03-11 09:55:00,134.81,136.07,134.27,136.06,128412.0,111.2646,112.3046,110.819,112.2963,128412.0
2020-03-11 10:00:00,136.03,136.94,135.17,135.55,84350.0,112.2716,113.0226,111.5618,111.8754,84350.0
2020-03-11 10:05:00,135.51,137.18,135.51,136.25,112963.0,111.8424,113.2207,111.8424,112.4531,112963.0
2020-03-11 10:10:00,136.25,136.25,133.99,134.56,116024.0,112.4531,112.4531,110.5879,111.0583,116024.0
2020-03-11 10:15:00,134.48,134.49,133.58,133.93,64818.0,110.9923,111.0005,110.2495,110.5383,64818.0
2020-03-11 10:20:00,133.95,133.96,133.07,133.32,59477.0,110.5548,110.5631,109.8285,110.0349,59477.0
2020-03-11 10:25:00,133.28,133.45,132.49,133.18,74230.0,110.0019,110.1422,109.3498,109.9193,74230.0
2020-03-11 10:30:00,133.13,133.19,132.55,133.0,106939.0,109.8781,109.9276,109.3994,109.7708,106939.0
2020-03-11 10:35:00,132.94,132.97,132.2,132.47,52407.0,109.7213,109.746,109.1105,109.3333,52407.0
2020-03-11 10:40:00,132.54,133.18,132.46,132.81,79955.0,109.3911,109.9193,109.3251,109.614,79955.0
2020-03-11 10:45:00,132.81,133.33,131.56,131.71,76627.0,109.614,110.0431,108.5823,108.7061,76627.0
2020-03-11 10:50:00,131.72,132.26,130.81,132.02,63890.0,108.7143,109.16,107.9633,108.9619,63890.0
2020-03-11 10:55:00,132.03,133.02,131.99,132.37,78762.0,108.9702,109.7873,108.9372,109.2508,78762.0
2020-03-11 11:00:00,132.34,133.38,132.34,132.47,38280.0,109.226,110.0844,109.226,109.3333,38280.0
2020-03-11 11:05:00,132.5,132.9,132.17,132.86,46597.0,109.3581,109.6882,109.0857,109.6552,46597.0
2020-03-11 11:10:00,132.91,133.83,132.74,133.75,43136.0,109.6965,110.4558,109.5562,110.3898,43136.0
2020-03-11 11:15:00,133.75,133.79,132.69,132.69,52019.0,110.3898,110.4228,109.5149,109.5149,52019.0
2020-03-11 11:20:00,132.76,132.87,132.63,132.76,53286.0,109.5727,109.6635,109.4654,109.5727,53286.0
2020-03-11 11:25:00,132.76,133.36,132.75,133.28,60161.0,109.5727,110.0679,109.5644,110.0019,60161.0
2020-03-11 11:30:00,133.35,134.21,133.32,134.2,54498.0,110.0596,110.7694,110.0349,110.7612,54498.0
2020-03-11 11:35:00,134.29,134.29,132.15,132.45,88908.0,110.8355,110.8355,109.0692,109.3168,88908.0
2020-03-11 11:40:00,132.42,132.65,130.04,130.17,60402.0,109.2921,109.4819,107.3278,107.435,60402.0
2020-03-11 11:45:00,130.13,130.61,129.72,130.47,71753.0,107.402,107.7982,107.0636,107.6827,71753.0
2020-03-11 11:50:00,130.37,131.63,130.33,131.13,52715.0,107.6001,108.6401,107.5671,108.2274,52715.0
2020-03-11 11:55:00,131.2,131.57,131.05,131.49,39461.0,108.2852,108.5905,108.1614,108.5245,39461.0
2020-03-11 12:00:00,131.51,132.0,130.73,131.88,39062.0,108.541,108.9454,107.8972,108.8464,39062.0
2020-03-11 12:05:00,131.93,132.0,131.31,131.67,29084.0,108.8877,108.9454,108.3759,108.6731,29084.0
2020-03-11 12:10:00,131.74,132.05,131.55,131.81,39743.0,108.7308,108.9867,108.574,108.7886,39743.0
2020-03-11 12:15:00,131.81,131.96,131.56,131.66,62102.0,108.7886,108.9124,108.5823,108.6648,62102.0
2020-03-11 12:20:00,131.65,131.93,131.07,131.28,36755.0,108.6566,108.8877,108.1779,108.3512,36755.0
2020-03-11 12:25:00,131.24,131.25,130.68,130.78,34670.0,108.3182,108.3264,107.856,107.9385,34670.0
2020-03-11 12:30:00,130.74,130.99,130.15,130.3,45587.0,107.9055,108.1118,107.4185,107.5423,45587.0
2020-03-11 12:35:00,130.36,130.62,130.21,130.28,29044.0,107.5919,107.8065,107.4681,107.5258,29044.0
2020-03-11 12:40:00,130.27,130.33,129.82,130.01,50254.0,107.5176,107.5671,107.1462,107.303,50254.0
2020-03-11 12:45:00,130.04,130.58,129.92,130.47,28906.0,107.3278,107.7734,107.2287,107.6827,28906.0
2020-03-11 12:50:00,130.44,130.64,130.06,130.59,50461.0,107.6579,107.823,107.3443,107.7817,50461.0
2020-03-11 12:55:00,130.59,130.67,130.25,130.47,59660.0,107.7817,107.8477,107.5011,107.6827,59660.0
2020-03-11 13:00:00,130.49,130.49,129.77,129.77,36982.0,107.6992,107.6992,107.1049,107.1049,36982.0
2020-03-11 13:05:00,129.74,129.99,129.09,129.21,39367.0,107.0801,107.2865,106.5437,106.6427,39367.0
2020-03-11 13:10:00,129.24,129.84,129.2,129.63,47690.0,106.6675,107.1627,106.6345,106.9894,47690.0
2020-03-11 13:15:00,129.63,130.78,129.63,130.59,42513.0,106.9894,107.9385,106.9894,107.7817,42513.0
2020-03-11 13:20:00,130.62,130.79,130.26,130.31,33191.0,107.8065,107.9468,107.5093,107.5506,33191.0
2020-03-11 13:25:00,130.28,131.08,130.28,130.7,69928.0,107.5258,108.1861,107.5258,107.8725,69928.0
2020-03-11 13:30:00,130.69,131.2,130.69,131.05,36483.0,107.8642,108.2852,107.8642,108.1614,36483.0
2020-03-11 13:35:00,131.06,131.12,130.83,130.94,42405.0,108.1696,108.2191,107.9798,108.0706,42405.0
2020-03-11 13:40:00,130.94,131.1,130.79,130.97,49280.0,108.0706,108.2026,107.9468,108.0953,49280.0
2020-03-11 13:45:00,130.97,131.54,130.82,131.38,73790.0,108.0953,108.5658,107.9715,108.4337,73790.0
2020-03-11 13:50:00,131.4,131.41,130.94,131.16,55858.0,108.4502,108.4585,108.0706,108.2521,55858.0
2020-03-11 13:55:00,131.18,132.3,131.18,131.92,65681.0,108.2686,109.193,108.2686,108.8794,65681.0
2020-03-11 14:00:00,131.88,132.1,131.5,131.5,58782.0,108.8464,109.028,108.5328,108.5328,58782.0
2020-03-11 14:05:00,131.49,131.9,131.49,131.69,48520.0,108.5245,108.8629,108.5245,108.6896,48520.0
2020-03-11 14:10:00,131.68,131.89,131.54,131.57,54497.0,108.6813,108.8546,108.5658,108.5905,54497.0
2020-03-11 14:15:00,131.53,131.73,131.46,131.47,54367.0,108.5575,108.7226,108.4997,108.508,54367.0
2020-03-11 14:20:00,131.48,131.84,131.31,131.57,48239.0,108.5162,108.8134,108.3759,108.5905,48239.0
2020-03-11 14:25:00,131.61,132.19,131.55,131.79,51687.0,108.6235,109.1022,108.574,108.7721,51687.0
2020-03-11 14:30:00,131.74,132.61,131.7,132.2,60642.0,108.7308,109.4489,108.6978,109.1105,60642.0
2020-03-11 14:35:00,132.28,133.47,132.08,133.44,65318.0,109.1765,110.1587,109.0115,110.1339,65318.0
2020-03-11 14:40:00,133.44,134.31,133.07,133.09,65535.0,110.1339,110.852,109.8285,109.8451,65535.0
2020-03-11 14:45:00,133.14,133.61,132.93,132.93,68531.0,109.8863,110.2742,109.713,109.713,68531.0
2020-03-11 14:50:00,132.97,134.24,132.97,133.91,63058.0,109.746,110.7942,109.746,110.5218,63058.0
2020-03-11 14:55:00,133.92,134.22,133.41,133.53,78997.0,110.5301,110.7777,110.1092,110.2082,78997.0
2020-03-11 15:00:00,133.53,134.32,133.53,133.89,112750.0,110.2082,110.8602,110.2082,110.5053,112750.0
2020-03-11 15:05:00,133.94,134.11,133.26,133.51,88462.0,110.5466,110.6869,109.9854,110.1917,88462.0
2020-03-11 15:10:00,133.53,133.92,133.51,133.74,114460.0,110.2082,110.5301,110.1917,110.3815,114460.0
2020-03-11 15:15:00,133.73,135.37,133.63,135.2,124273.0,110.3733,111.7268,110.2907,111.5865,124273.0
2020-03-11 15:20:00,135.22,136.81,135.2,136.12,155001.0,111.603,112.9153,111.5865,112.3458,155001.0
2020-03-11 15:25:00,136.17,138.2,135.2,136.38,250581.0,112.3871,114.0626,111.5865,112.5604,250581.0
2020-03-11 15:30:00,136.38,136.39,135.38,135.43,244150.0,112.5604,112.5687,111.7351,111.7764,244150.0
2020-03-11 15:35:00,135.42,135.53,134.26,134.53,247892.0,111.7681,111.8589,110.8107,111.0335,247892.0
2020-03-11 15:40:00,134.55,134.55,132.94,133.74,283949.0,111.0501,111.0501,109.7213,110.3815,283949.0
2020-03-11 15:45:00,133.74,134.62,132.64,132.83,308658.0,110.3815,111.1078,109.4736,109.6305,308658.0
2020-03-11 15:50:00,132.73,133.51,131.28,132.6,393725.0,109.5479,110.1917,108.3512,109.4406,393725.0
2020-03-11 15:55:00,132.61,137.1,132.61,136.37,1671362.0,109.4489,113.1547,109.4489,112.5522,1671362.0
2020-03-12 09:30:00,127.99,129.51,127.0,127.85,258594.0,105.6358,106.8903,104.8187,105.5202,258594.0
2020-03-12 09:35:00,127.88,128.17,127.79,127.97,18168.0,105.545,105.7844,105.4707,105.6193,18168.0
2020-03-12 09:40:00,127.97,127.97,127.97,127.97,0.0,105.6193,105.6193,105.6193,105.6193,0.0
2020-03-12 09:45:00,127.97,127.97,127.97,127.97,0.0,105.6193,105.6193,105.6193,105.6193,0.0
2020-03-12 09:50:00,127.0,128.05,126.1,126.93,113640.0,104.8187,105.6853,104.0759,104.7609,113640.0
2020-03-12 09:55:00,126.83,130.26,126.68,130.1,96603.0,104.6784,107.5093,104.5546,107.3773,96603.0
2020-03-12 10:00:00,130.14,130.39,128.6,128.78,111788.0,107.4103,107.6166,106.1393,106.2878,111788.0
2020-03-12 10:05:00,128.86,129.45,128.3,128.88,189274.0,106.3538,106.8408,105.8917,106.3704,189274.0
2020-03-12 10:10:00,128.87,129.03,128.06,128.46,165207.0,106.3621,106.4942,105.6936,106.0237,165207.0
2020-03-12 10:15:00,128.48,129.5,127.99,128.1,75615.0,106.0402,106.8821,105.6358,105.7266,75615.0
2020-03-12 10:20:00,128.02,128.51,127.6,128.42,82864.0,105.6606,106.065,105.3139,105.9907,82864.0
2020-03-12 10:25:00,128.49,129.74,127.95,128.88,152846.0,106.0485,107.0801,105.6028,106.3704,152846.0
2020-03-12 10:30:00,128.86,129.5,128.59,129.31,66093.0,106.3538,106.8821,106.131,106.7253,66093.0
2020-03-12 10:35:00,129.29,129.43,128.92,128.92,60219.0,106.7087,106.8243,106.4034,106.4034,60219.0
2020-03-12 10:40:00,128.98,129.32,128.3,128.83,84527.0,106.4529,106.7335,105.8917,106.3291,84527.0
2020-03-12 10:45:00,128.84,129.46,128.43,129.25,73383.0,106.3373,106.8491,105.9989,106.6757,73383.0
2020-03-12 10:50:00,129.38,129.97,129.26,129.52,48157.0,106.783,107.27,106.684,106.8986,48157.0
2020-03-12 10:55:00,129.42,129.42,128.96,129.15,52698.0,106.816,106.816,106.4364,106.5932,52698.0
2020-03-12 11:00:00,129.15,129.31,128.58,129.2,65600.0,106.5932,106.7253,106.1228,106.6345,65600.0
2020-03-12 11:05:00,129.15,129.23,128.68,129.12,60654.0,106.5932,106.6592,106.2053,106.5684,60654.0
2020-03-12 11:10:00,129.13,129.46,128.94,129.39,68690.0,106.5767,106.8491,106.4199,106.7913,68690.0
2020-03-12 11:15:00,129.36,129.75,128.77,129.07,93586.0,106.7665,107.0884,106.2796,106.5272,93586.0
2020-03-12 11:20:00,129.03,129.75,128.8,129.72,68066.0,106.4942,107.0884,106.3043,107.0636,68066.0
2020-03-12 11:25:00,129.76,130.41,129.63,130.23,82082.0,107.0967,107.6331,106.9894,107.4846,82082.0
2020-03-12 11:30:00,130.2,130.5,129.49,129.6,80929.0,107.4598,107.7074,106.8738,106.9646,80929.0
2020-03-12 11:35:00,129.63,129.87,129.15,129.15,85515.0,106.9894,107.1874,106.5932,106.5932,85515.0
2020-03-12 11:40:00,129.21,129.29,128.92,129.11,69461.0,106.6427,106.7087,106.4034,106.5602,69461.0
2020-03-12 11:45:00,129.15,129.15,128.45,128.5,71166.0,106.5932,106.5932,106.0155,106.0567,71166.0
2020-03-12 11:50:00,128.46,128.52,127.24,127.56,80907.0,106.0237,106.0732,105.0168,105.2809,80907.0
2020-03-12 11:55:00,127.52,128.15,126.95,127.5,74365.0,105.2479,105.7679,104.7774,105.2314,74365.0
2020-03-12 12:00:00,127.54,128.01,127.43,127.92,47862.0,105.2644,105.6523,105.1736,105.578,47862.0
2020-03-12 12:05:00,127.92,128.02,126.81,126.85,89081.0,105.578,105.6606,104.6619,104.6949,89081.0
2020-03-12 12:10:00,126.85,127.3,126.6,127.21,74816.0,104.6949,105.0663,104.4886,104.992,74816.0
2020-03-12 12:15:00,127.24,127.79,126.49,126.57,75954.0,105.0168,105.4707,104.3978,104.4638,75954.0
2020-03-12 12:20:00,126.57,127.99,126.41,127.88,78194.0,104.4638,105.6358,104.3318,105.545,78194.0
2020-03-12 12:25:00,127.88,127.88,126.92,126.98,64900.0,105.545,105.545,104.7527,104.8022,64900.0
2020-03-12 12:30:00,126.85,126.87,126.2,126.67,107124.0,104.6949,104.7114,104.1584,104.5463,107124.0
2020-03-12 12:35:00,126.72,126.77,125.96,126.08,59312.0,104.5876,104.6289,103.9603,104.0594,59312.0
2020-03-12 12:40:00,126.05,126.11,125.24,125.85,48270.0,104.0346,104.0842,103.3661,103.8696,48270.0
2020-03-12 12:45:00,126.0,126.41,125.22,125.41,60155.0,103.9934,104.3318,103.3496,103.5064,60155.0
2020-03-12 12:50:00,125.37,127.74,125.37,127.16,65059.0,103.4734,105.4295,103.4734,104.9508,65059.0
2020-03-12 12:55:00,127.19,128.19,127.04,127.59,66950.0,104.9755,105.8009,104.8517,105.3057,66950.0
2020-03-12 13:00:00,127.76,129.96,127.16,129.53,132936.0,105.446,107.2617,104.9508,106.9068,132936.0
2020-03-12 13:05:00,129.56,130.27,129.11,129.67,94827.0,106.9316,107.5176,106.5602,107.0224,94827.0
2020-03-12 13:10:00,129.67,129.91,127.49,127.94,84421.0,107.0224,107.2205,105.2231,105.5945,84421.0
2020-03-12 13:15:00,127.94,128.61,127.64,128.49,69898.0,105.5945,106.1475,105.3469,106.0485,69898.0
2020-03-12 13:20:00,128.42,128.42,127.52,127.72,80123.0,105.9907,105.9907,105.2479,105.413,80123.0
2020-03-12 13:25:00,127.76,127.84,127.1,127.35,48525.0,105.446,105.512,104.9012,105.1076,48525.0
2020-03-12 13:30:00,127.35,128.12,127.15,127.18,87249.0,105.1076,105.7431,104.9425,104.9673,87249.0
2020-03-12 13:35:00,127.15,127.38,126.43,127.3,146799.0,104.9425,105.1323,104.3483,105.0663,146799.0
2020-03-12 13:40:00,127.24,127.36,126.6,127.06,50476.0,105.0168,105.1158,104.4886,104.8682,50476.0
2020-03-12 13:45:00,127.0,128.44,126.86,128.07,57461.0,104.8187,106.0072,104.7032,105.7018,57461.0
2020-03-12 13:50:00,128.15,128.15,126.78,126.78,55939.0,105.7679,105.7679,104.6371,104.6371,55939.0
2020-03-12 13:55:00,126.78,127.54,126.63,127.4,47477.0,104.6371,105.2644,104.5133,105.1488,47477.0
2020-03-12 14:00:00,127.42,127.81,125.91,126.92,51032.0,105.1654,105.4872,103.9191,104.7527,51032.0
2020-03-12 14:05:00,126.97,127.18,126.4,126.75,52812.0,104.7939,104.9673,104.3235,104.6124,52812.0
2020-03-12 14:10:00,126.68,127.18,126.23,126.52,64719.0,104.5546,104.9673,104.1832,104.4225,64719.0
2020-03-12 14:15:00,126.44,126.62,125.72,125.8,48927.0,104.3565,104.5051,103.7623,103.8283,48927.0
2020-03-12 14:20:00,125.88,126.26,125.79,125.94,44225.0,103.8943,104.208,103.82,103.9438,44225.0
2020-03-12 14:25:00,125.97,126.97,125.81,126.52,51828.0,103.9686,104.7939,103.8365,104.4225,51828.0
2020-03-12 14:30:00,126.53,126.53,125.97,125.99,43193.0,104.4308,104.4308,103.9686,103.9851,43193.0
2020-03-12 14:35:00,126.0,126.27,125.6,126.07,51310.0,103.9934,104.2162,103.6632,104.0511,51310.0
2020-03-12 14:40:00,126.1,126.45,125.75,125.95,43430.0,104.0759,104.3648,103.787,103.9521,43430.0
2020-03-12 14:45:00,125.94,126.98,125.86,126.84,62409.0,103.9438,104.8022,103.8778,104.6867,62409.0
2020-03-12 14:50:00,126.92,127.38,125.93,125.96,70797.0,104.7527,105.1323,103.9356,103.9603,70797.0
2020-03-12 14:55:00,125.95,126.12,125.4,125.78,67492.0,103.9521,104.0924,103.4982,103.8118,67492.0
2020-03-12 15:00:00,125.79,126.27,125.66,126.13,62755.0,103.82,104.2162,103.7127,104.1007,62755.0
2020-03-12 15:05:00,126.16,126.71,125.67,126.52,75413.0,104.1254,104.5794,103.721,104.4225,75413.0
2020-03-12 15:10:00,126.52,127.53,126.37,126.37,58650.0,104.4225,105.2561,104.2987,104.2987,58650.0
2020-03-12 15:15:00,126.38,126.41,125.65,125.66,65703.0,104.307,104.3318,103.7045,103.7127,65703.0
2020-03-12 15:20:00,125.7,125.95,125.06,125.41,77477.0,103.7458,103.9521,103.2175,103.5064,77477.0
2020-03-12 15:25:00,125.32,125.49,124.73,124.93,106759.0,103.4321,103.5724,102.9452,103.1102,106759.0
2020-03-12 15:30:00,124.92,125.41,124.62,125.36,115699.0,103.102,103.5064,102.8544,103.4651,115699.0
2020-03-12 15:35:00,125.41,126.66,125.35,126.04,101637.0,103.5064,104.5381,103.4569,104.0264,101637.0
2020-03-12 15:40:00,125.99,127.44,125.9,126.88,127200.0,103.9851,105.1819,103.9108,104.7197,127200.0
2020-03-12 15:45:00,126.88,128.11,126.57,128.02,131895.0,104.7197,105.7348,104.4638,105.6606,131895.0
2020-03-12 15:50:00,128.11,130.72,127.92,130.2,212157.0,105.7348,107.889,105.578,107.4598,212157.0
2020-03-12 15:55:00,130.16,130.19,128.02,128.37,393362.0,107.4268,107.4516,105.6606,105.9494,393362.0
2020-03-13 09:30:00,133.37,136.18,132.42,135.4,127330.0,110.0761,112.3954,109.2921,111.7516,127330.0
2020-03-13 09:35:00,135.08,136.83,135.08,135.2,109865.0,111.4875,112.9318,111.4875,111.5865,109865.0
2020-03-13 09:40:00,135.2,135.98,134.65,135.93,63390.0,111.5865,112.2303,111.1326,112.189,63390.0
2020-03-13 09:45:00,135.99,136.16,134.63,135.96,83222.0,112.2386,112.3789,111.1161,112.2138,83222.0
2020-03-13 09:50:00,136.08,136.24,135.0,135.1,61187.0,112.3128,112.4449,111.4215,111.504,61187.0
2020-03-13 09:55:00,135.08,135.58,134.74,135.09,88156.0,111.4875,111.9002,111.2069,111.4957,88156.0
2020-03-13 10:00:00,135.13,136.21,134.73,135.75,75324.0,111.5288,112.4201,111.1986,112.0405,75324.0
2020-03-13 10:05:00,135.74,135.96,135.14,135.24,55038.0,112.0322,112.2138,111.537,111.6195,55038.0
2020-03-13 10:10:00,135.24,136.07,134.74,135.54,65117.0,111.6195,112.3046,111.2069,111.8671,65117.0
2020-03-13 10:15:00,135.62,137.66,135.61,136.49,79772.0,111.9332,113.6169,111.9249,112.6512,79772.0
2020-03-13 10:20:00,136.57,137.61,136.29,136.89,47868.0,112.7173,113.5756,112.4862,112.9814,47868.0
2020-03-13 10:25:00,136.79,137.0,135.62,135.65,62241.0,112.8988,113.0721,111.9332,111.9579,62241.0
2020-03-13 10:30:00,135.65,136.35,134.64,134.92,68848.0,111.9579,112.5357,111.1243,111.3554,68848.0
2020-03-13 10:35:00,135.0,135.42,134.55,135.25,32058.0,111.4215,111.7681,111.0501,111.6278,32058.0
2020-03-13 10:40:00,135.4,135.61,134.75,135.27,65498.0,111.7516,111.9249,111.2151,111.6443,65498.0
2020-03-13 10:45:00,135.27,135.53,134.15,134.15,50925.0,111.6443,111.8589,110.7199,110.7199,50925.0
2020-03-13 10:50:00,134.15,134.98,133.87,134.17,52074.0,110.7199,111.405,110.4888,110.7364,52074.0
2020-03-13 10:55:00,134.19,134.46,132.58,132.63,38580.0,110.7529,110.9758,109.4241,109.4654,38580.0
2020-03-13 11:00:00,132.7,134.75,132.61,133.73,88208.0,109.5232,111.2151,109.4489,110.3733,88208.0
2020-03-13 11:05:00,133.73,134.13,132.8,133.0,72080.0,110.3733,110.7034,109.6057,109.7708,72080.0
2020-03-13 11:10:00,133.13,133.13,132.01,132.64,58443.0,109.8781,109.8781,108.9537,109.4736,58443.0
2020-03-13 11:15:00,132.62,132.73,131.38,132.26,36422.0,109.4571,109.5479,108.4337,109.16,36422.0
2020-03-13 11:20:00,132.38,132.98,131.32,131.32,46279.0,109.2591,109.7543,108.3842,108.3842,46279.0
2020-03-13 11:25:00,131.32,131.8,130.04,130.38,49808.0,108.3842,108.7804,107.3278,107.6084,49808.0
2020-03-13 11:30:00,130.37,131.05,128.91,129.4,57966.0,107.6001,108.1614,106.3951,106.7995,57966.0
2020-03-13 11:35:00,129.31,130.15,129.31,129.71,72760.0,106.7253,107.4185,106.7253,107.0554,72760.0
2020-03-13 11:40:00,129.71,129.82,128.45,128.62,34169.0,107.0554,107.1462,106.0155,106.1558,34169.0
2020-03-13 11:45:00,128.65,128.83,127.63,128.02,44496.0,106.1805,106.3291,105.3387,105.6606,44496.0
2020-03-13 11:50:00,128.01,129.86,127.71,129.5,36185.0,105.6523,107.1792,105.4047,106.8821,36185.0
2020-03-13 11:55:00,129.59,131.78,129.5,131.51,46704.0,106.9563,108.7639,106.8821,108.541,46704.0
2020-03-13 12:00:00,131.51,131.64,130.26,131.07,37105.0,108.541,108.6483,107.5093,108.1779,37105.0
2020-03-13 12:05:00,131.08,132.14,130.65,132.0,36322.0,108.1861,109.061,107.8312,108.9454,36322.0
2020-03-13 12:10:00,131.89,132.86,131.81,132.53,35858.0,108.8546,109.6552,108.7886,109.3829,35858.0
2020-03-13 12:15:00,132.5,132.97,131.39,132.59,40738.0,109.3581,109.746,108.442,109.4324,40738.0
2020-03-13 12:20:00,132.48,132.71,130.73,131.43,55036.0,109.3416,109.5314,107.8972,108.475,55036.0
2020-03-13 12:25:00,131.42,132.0,131.08,131.72,79061.0,108.4667,108.9454,108.1861,108.7143,79061.0
2020-03-13 12:30:00,131.7,133.5,131.38,133.13,33657.0,108.6978,110.1834,108.4337,109.8781,33657.0
2020-03-13 12:35:00,133.02,133.24,132.21,133.13,38711.0,109.7873,109.9689,109.1187,109.8781,38711.0
2020-03-13 12:40:00,133.13,133.96,132.98,133.92,50744.0,109.8781,110.5631,109.7543,110.5301,50744.0
2020-03-13 12:45:00,133.92,134.31,133.46,133.67,42278.0,110.5301,110.852,110.1504,110.3238,42278.0
2020-03-13 12:50:00,133.68,133.77,132.99,133.74,33833.0,110.332,110.4063,109.7625,110.3815,33833.0
2020-03-13 12:55:00,133.77,133.82,132.65,132.65,55089.0,110.4063,110.4476,109.4819,109.4819,55089.0
2020-03-13 13:00:00,132.65,133.05,132.14,132.15,34022.0,109.4819,109.812,109.061,109.0692,34022.0
2020-03-13 13:05:00,132.14,132.51,131.47,132.49,34856.0,109.061,109.3664,108.508,109.3498,34856.0
2020-03-13 13:10:00,132.38,133.21,131.97,132.71,41964.0,109.2591,109.9441,108.9207,109.5314,41964.0
2020-03-13 13:15:00,132.71,133.58,132.17,133.4,23977.0,109.5314,110.2495,109.0857,110.1009,23977.0
2020-03-13 13:20:00,133.14,133.26,132.37,132.84,35438.0,109.8863,109.9854,109.2508,109.6387,35438.0
2020-03-13 13:25:00,132.81,133.71,132.81,133.65,65700.0,109.614,110.3568,109.614,110.3072,65700.0
2020-03-13 13:30:00,133.64,133.99,133.42,133.58,33388.0,110.299,110.5879,110.1174,110.2495,33388.0
2020-03-13 13:35:00,133.58,133.74,132.49,133.17,41140.0,110.2495,110.3815,109.3498,109.9111,41140.0
2020-03-13 13:40:00,133.17,134.73,133.12,134.57,44981.0,109.9111,111.1986,109.8698,111.0666,44981.0
2020-03-13 13:45:00,134.56,135.0,134.56,134.78,40328.0,111.0583,111.4215,111.0583,111.2399,40328.0
2020-03-13 13:50:00,134.95,135.99,134.88,135.68,41781.0,111.3802,112.2386,111.3224,111.9827,41781.0
2020-03-13 13:55:00,135.56,135.69,135.06,135.5,23963.0,111.8837,111.9909,111.471,111.8341,23963.0
2020-03-13 14:00:00,135.41,135.47,134.58,134.8,35492.0,111.7599,111.8094,111.0748,111.2564,35492.0
2020-03-13 14:05:00,134.8,135.33,133.92,134.5,25150.0,111.2564,111.6938,110.5301,111.0088,25150.0
2020-03-13 14:10:00,134.51,134.93,133.91,134.25,36650.0,111.017,111.3637,110.5218,110.8025,36650.0
2020-03-13 14:15:00,134.23,134.71,133.97,133.97,25381.0,110.7859,111.1821,110.5714,110.5714,25381.0
2020-03-13 14:20:00,134.07,134.86,134.01,134.78,30549.0,110.6539,111.3059,110.6044,111.2399,30549.0
2020-03-13 14:25:00,134.75,134.92,134.44,134.61,27985.0,111.2151,111.3554,110.9593,111.0996,27985.0
2020-03-13 14:30:00,134.56,134.83,134.07,134.83,37582.0,111.0583,111.2812,110.6539,111.2812,37582.0
2020-03-13 14:35:00,134.81,135.13,134.66,134.93,49636.0,111.2646,111.5288,111.1408,111.3637,49636.0
2020-03-13 14:40:00,134.98,136.0,134.79,135.96,74177.0,111.405,112.2468,111.2481,112.2138,74177.0
2020-03-13 14:45:00,135.92,136.0,135.32,135.75,38420.0,112.1808,112.2468,111.6856,112.0405,38420.0
2020-03-13 14:50:00,135.74,136.53,135.69,136.42,31227.0,112.0322,112.6842,111.9909,112.5934,31227.0
2020-03-13 14:55:00,136.33,137.23,136.3,137.2,66874.0,112.5192,113.262,112.4944,113.2372,66874.0
2020-03-13 15:00:00,137.19,137.99,136.55,136.94,72175.0,113.229,113.8892,112.7007,113.0226,72175.0
2020-03-13 15:05:00,137.03,137.68,136.72,137.05,24980.0,113.0969,113.6334,112.8411,113.1134,24980.0
2020-03-13 15:10:00,136.95,137.36,136.21,136.89,30137.0,113.0309,113.3693,112.4201,112.9814,30137.0
2020-03-13 15:15:00,136.96,137.62,136.75,136.91,76497.0,113.0391,113.5839,112.8658,112.9979,76497.0
2020-03-13 15:20:00,136.96,137.64,136.67,137.14,32908.0,113.0391,113.6004,112.7998,113.1877,32908.0
2020-03-13 15:25:00,137.21,137.6,136.83,137.45,51370.0,113.2455,113.5674,112.9318,113.4436,51370.0
2020-03-13 15:30:00,137.47,137.7,134.24,135.56,92639.0,113.4601,113.6499,110.7942,111.8837,92639.0
2020-03-13 15:35:00,135.56,137.68,134.89,137.4,59501.0,111.8837,113.6334,111.3307,113.4023,59501.0
2020-03-13 15:40:00,137.3,138.68,137.03,138.24,87711.0,113.3198,114.4587,113.0969,114.0956,87711.0
2020-03-13 15:45:00,138.29,140.38,138.25,140.14,125837.0,114.1368,115.8618,114.1038,115.6637,125837.0
2020-03-13 15:50:00,140.28,142.38,140.27,142.16,158064.0,115.7793,117.5125,115.771,117.3309,158064.0
2020-03-13 15:55:00,142.1,143.61,140.28,143.51,267868.0,117.2814,118.5277,115.7793,118.4451,267868.0
2020-03-16 09:30:00,132.42,132.42,131.54,131.68,50149.0,110.2461,110.2461,109.5134,109.63,50149.0
2020-03-16 09:35:00,131.68,131.68,131.68,131.68,0.0,109.63,109.63,109.63,109.63,0.0
2020-03-16 09:40:00,131.68,131.68,131.68,131.68,0.0,109.63,109.63,109.63,109.63,0.0
2020-03-16 09:45:00,130.0,137.72,130.0,137.38,101807.0,108.2313,114.6586,108.2313,114.3755,101807.0
2020-03-16 09:50:00,137.17,138.0,136.66,137.88,118397.0,114.2007,114.8917,113.7761,114.7918,118397.0
2020-03-16 09:55:00,137.88,139.62,135.5,135.75,103443.0,114.7918,116.2404,112.8103,113.0185,103443.0
2020-03-16 10:00:00,135.97,136.15,131.76,132.03,100428.0,113.2016,113.3515,109.6966,109.9214,100428.0
2020-03-16 10:05:00,132.11,135.66,130.66,135.66,85626.0,109.988,112.9435,108.7808,112.9435,85626.0
2020-03-16 10:10:00,135.57,135.99,133.07,133.68,49426.0,112.8686,113.2183,110.7872,111.2951,49426.0
2020-03-16 10:15:00,133.85,135.54,133.57,133.93,37399.0,111.4366,112.8436,111.2035,111.5032,37399.0
2020-03-16 10:20:00,134.15,135.08,133.54,134.22,36433.0,111.6864,112.4606,111.1785,111.7447,36433.0
2020-03-16 10:25:00,134.3,135.62,133.73,134.11,22037.0,111.8113,112.9102,111.3367,111.6531,22037.0
2020-03-16 10:30:00,133.97,135.22,133.95,135.2,23061.0,111.5365,112.5772,111.5199,112.5606,23061.0
2020-03-16 10:35:00,135.3,135.72,133.67,135.67,41422.0,112.6438,112.9935,111.2868,112.9518,41422.0
2020-03-16 10:40:00,135.43,135.43,133.72,135.32,29144.0,112.752,112.752,111.3284,112.6605,29144.0
2020-03-16 10:45:00,135.28,135.54,132.72,132.72,171103.0,112.6272,112.8436,110.4958,110.4958,171103.0
2020-03-16 10:50:00,133.0,133.55,132.0,132.77,31165.0,110.7289,111.1868,109.8964,110.5375,31165.0
2020-03-16 10:55:00,132.61,132.75,129.16,130.28,61710.0,110.4043,110.5208,107.532,108.4644,61710.0
2020-03-16 11:00:00,130.12,132.16,130.12,131.76,24053.0,108.3312,110.0296,108.3312,109.6966,24053.0
2020-03-16 11:05:00,131.75,133.01,131.62,133.01,36403.0,109.6883,110.7373,109.58,110.7373,36403.0
2020-03-16 11:10:00,133.07,134.27,132.95,133.81,38812.0,110.7872,111.7863,110.6873,111.4033,38812.0
2020-03-16 11:15:00,133.81,134.16,132.07,132.69,32891.0,111.4033,111.6947,109.9547,110.4709,32891.0
2020-03-16 11:20:00,132.68,133.57,132.22,132.87,39889.0,110.4625,111.2035,110.0796,110.6207,39889.0
2020-03-16 11:25:00,132.87,133.34,132.68,133.14,28025.0,110.6207,111.012,110.4625,110.8455,28025.0
2020-03-16 11:30:00,133.22,133.58,131.99,131.99,34915.0,110.9121,111.2118,109.8881,109.8881,34915.0
2020-03-16 11:35:00,131.85,132.92,131.55,132.33,31732.0,109.7715,110.6623,109.5218,110.1711,31732.0
2020-03-16 11:40:00,132.3,132.33,129.6,131.34,35274.0,110.1462,110.1711,107.8983,109.3469,35274.0
2020-03-16 11:45:00,131.49,131.91,130.96,131.53,32188.0,109.4718,109.8215,109.0305,109.5051,32188.0
2020-03-16 11:50:00,131.61,131.72,130.86,131.12,37409.0,109.5717,109.6633,108.9473,109.1638,37409.0
2020-03-16 11:55:00,131.01,131.81,130.05,131.81,42040.0,109.0722,109.7382,108.2729,109.7382,42040.0
2020-03-16 12:00:00,131.59,132.53,130.98,132.27,38173.0,109.5551,110.3376,109.0472,110.1212,38173.0
2020-03-16 12:05:00,132.2,132.47,131.51,132.05,27431.0,110.0629,110.2877,109.4884,109.938,27431.0
2020-03-16 12:10:00,132.11,132.72,131.94,132.19,33437.0,109.988,110.4958,109.8464,110.0546,33437.0
2020-03-16 12:15:00,132.17,132.27,131.36,131.44,21045.0,110.0379,110.1212,109.3636,109.4302,21045.0
2020-03-16 12:20:00,131.36,131.47,130.11,131.0,43542.0,109.3636,109.4551,108.3229,109.0638,43542.0
2020-03-16 12:25:00,130.98,132.28,130.98,131.81,38989.0,109.0472,110.1295,109.0472,109.7382,38989.0
2020-03-16 12:30:00,131.71,132.76,131.64,132.47,40765.0,109.655,110.5291,109.5967,110.2877,40765.0
2020-03-16 12:35:00,132.55,133.42,132.09,132.21,46913.0,110.3543,111.0786,109.9713,110.0712,46913.0
2020-03-16 12:40:00,132.21,133.11,132.15,132.34,36875.0,110.0712,110.8205,110.0213,110.1795,36875.0
2020-03-16 12:45:00,132.37,133.05,132.12,132.5,117214.0,110.2044,110.7706,109.9963,110.3127,117214.0
2020-03-16 12:50:00,132.52,132.52,131.03,131.63,48172.0,110.3293,110.3293,109.0888,109.5884,48172.0
2020-03-16 12:55:00,131.49,132.54,131.36,132.28,29776.0,109.4718,110.346,109.3636,110.1295,29776.0
2020-03-16 13:00:00,132.27,132.57,132.16,132.28,47835.0,110.1212,110.3709,110.0296,110.1295,47835.0
2020-03-16 13:05:00,132.3,133.49,132.07,133.32,24669.0,110.1462,111.1369,109.9547,110.9954,24669.0
2020-03-16 13:10:00,133.48,133.48,132.72,132.9,57687.0,111.1286,111.1286,110.4958,110.6457,57687.0
2020-03-16 13:15:00,132.83,132.88,132.33,132.66,23250.0,110.5874,110.629,110.1711,110.4459,23250.0
2020-03-16 13:20:00,132.64,132.73,131.85,132.14,50752.0,110.4292,110.5042,109.7715,110.013,50752.0
2020-03-16 13:25:00,132.1,132.13,131.25,131.25,41073.0,109.9797,110.0046,109.272,109.272,41073.0
2020-03-16 13:30:00,131.16,131.16,130.08,130.52,25171.0,109.1971,109.1971,108.2979,108.6642,25171.0
2020-03-16 13:35:00,130.65,131.0,129.81,130.28,39630.0,108.7725,109.0638,108.0731,108.4644,39630.0
2020-03-16 13:40:00,130.3,131.0,129.92,130.77,22147.0,108.4811,109.0638,108.1647,108.8724,22147.0
2020-03-16 13:45:00,130.77,131.87,130.76,131.34,26571.0,108.8724,109.7882,108.864,109.3469,26571.0
2020-03-16 13:50:00,131.34,132.0,131.3,131.54,103976.0,109.3469,109.8964,109.3136,109.5134,103976.0
2020-03-16 13:55:00,131.61,132.1,131.48,131.73,33619.0,109.5717,109.9797,109.4635,109.6716,33619.0
2020-03-16 14:00:00,131.64,131.64,130.42,130.75,25777.0,109.5967,109.5967,108.581,108.8557,25777.0
2020-03-16 14:05:00,130.72,131.69,130.72,131.26,25817.0,108.8307,109.6383,108.8307,109.2803,25817.0
2020-03-16 14:10:00,131.25,131.83,131.25,131.83,30300.0,109.272,109.7549,109.272,109.7549,30300.0
2020-03-16 14:15:00,131.84,132.31,131.61,131.68,29573.0,109.7632,110.1545,109.5717,109.63,29573.0
2020-03-16 14:20:00,131.6,132.18,131.27,131.3,40804.0,109.5634,110.0463,109.2886,109.3136,40804.0
2020-03-16 14:25:00,131.32,132.33,131.3,132.3,34035.0,109.3303,110.1711,109.3136,110.1462,34035.0
2020-03-16 14:30:00,132.32,133.49,131.98,133.23,38782.0,110.1628,111.1369,109.8797,110.9204,38782.0
2020-03-16 14:35:00,133.13,133.6,132.73,133.11,38618.0,110.8372,111.2285,110.5042,110.8205,38618.0
2020-03-16 14:40:00,133.06,133.15,132.19,132.88,32762.0,110.7789,110.8538,110.0546,110.629,32762.0
2020-03-16 14:45:00,132.74,133.11,131.95,132.02,28152.0,110.5125,110.8205,109.8548,109.913,28152.0
2020-03-16 14:50:00,131.97,132.08,130.72,131.5,39577.0,109.8714,109.963,108.8307,109.4801,39577.0
2020-03-16 14:55:00,131.44,132.09,130.93,131.28,54000.0,109.4302,109.9713,109.0056,109.297,54000.0
2020-03-16 15:00:00,131.39,131.98,131.13,131.75,35618.0,109.3885,109.8797,109.1721,109.6883,35618.0
2020-03-16 15:05:00,131.84,132.44,131.5,131.58,38258.0,109.7632,110.2627,109.4801,109.5467,38258.0
2020-03-16 15:10:00,131.67,132.03,131.23,131.39,31716.0,109.6217,109.9214,109.2553,109.3885,31716.0
2020-03-16 15:15:00,131.4,131.88,130.56,130.57,33553.0,109.3969,109.7965,108.6975,108.7059,33553.0
2020-03-16 15:20:00,130.57,131.49,130.08,130.76,172936.0,108.7059,109.4718,108.2979,108.864,172936.0
2020-03-16 15:25:00,130.75,131.63,130.23,130.34,45825.0,108.8557,109.5884,108.4228,108.5144,45825.0
2020-03-16 15:30:00,130.27,130.49,128.92,129.57,43454.0,108.4561,108.6392,107.3321,107.8733,43454.0
2020-03-16 15:35:00,129.57,129.57,128.58,129.23,49376.0,107.8733,107.8733,107.0491,107.5902,49376.0
2020-03-16 15:40:00,129.3,130.35,128.55,130.35,52655.0,107.6485,108.5227,107.0241,108.5227,52655.0
2020-03-16 15:45:00,130.35,130.43,128.91,129.53,89602.0,108.5227,108.5893,107.3238,107.84,89602.0
2020-03-16 15:50:00,129.43,129.43,128.15,128.21,115176.0,107.7567,107.7567,106.6911,106.741,115176.0
2020-03-16 15:55:00,128.24,128.34,127.51,128.25,267279.0,106.766,106.8493,106.1583,106.7743,267279.0
2020-03-17 09:30:00,131.68,135.74,130.9,135.44,125332.0,109.63,113.0101,108.9806,112.7604,125332.0
2020-03-17 09:35:00,135.44,135.67,134.72,135.47,135957.0,112.7604,112.9518,112.1609,112.7853,135957.0
2020-03-17 09:40:00,135.46,135.55,132.66,133.26,112090.0,112.777,112.8519,110.4459,110.9454,112090.0
2020-03-17 09:45:00,133.45,137.84,131.0,132.45,168647.0,111.1036,114.7585,109.0638,110.271,168647.0
2020-03-17 09:50:00,132.42,133.0,131.29,131.99,81992.0,110.2461,110.7289,109.3053,109.8881,81992.0
2020-03-17 09:55:00,131.97,132.14,129.45,129.45,67543.0,109.8714,110.013,107.7734,107.7734,67543.0
2020-03-17 10:00:00,129.42,130.55,128.94,130.49,73453.0,107.7484,108.6892,107.3488,108.6392,73453.0
2020-03-17 10:05:00,130.49,130.51,129.35,129.69,65377.0,108.6392,108.6559,107.6901,107.9732,65377.0
2020-03-17 10:10:00,129.8,132.03,129.8,132.03,97555.0,108.0648,109.9214,108.0648,109.9214,97555.0
2020-03-17 10:15:00,131.99,134.09,131.74,132.93,40860.0,109.8881,111.6364,109.6799,110.6707,40860.0
2020-03-17 10:20:00,133.0,133.19,131.7,131.7,56259.0,110.7289,110.8871,109.6466,109.6466,56259.0
2020-03-17 10:25:00,131.83,132.29,131.81,132.15,18948.0,109.7549,110.1378,109.7382,110.0213,18948.0
2020-03-17 10:30:00,132.19,132.28,130.76,131.37,40443.0,110.0546,110.1295,108.864,109.3719,40443.0
2020-03-17 10:35:00,131.14,132.82,130.86,131.79,72685.0,109.1804,110.5791,108.9473,109.7216,72685.0
2020-03-17 10:40:00,131.77,133.25,131.77,133.14,62175.0,109.7049,110.9371,109.7049,110.8455,62175.0
2020-03-17 10:45:00,133.24,134.49,132.75,133.85,81107.0,110.9288,111.9694,110.5208,111.4366,81107.0
2020-03-17 10:50:00,133.85,134.35,132.99,133.52,80779.0,111.4366,111.8529,110.7206,111.1619,80779.0
2020-03-17 10:55:00,133.52,134.37,132.94,133.0,104324.0,111.1619,111.8695,110.679,110.7289,104324.0
2020-03-17 11:00:00,133.23,133.72,132.7,133.5,38816.0,110.9204,111.3284,110.4792,111.1452,38816.0
2020-03-17 11:05:00,133.69,134.5,132.95,134.01,44286.0,111.3034,111.9778,110.6873,111.5698,44286.0
2020-03-17 11:10:00,134.06,135.99,134.06,135.97,35680.0,111.6114,113.2183,111.6114,113.2016,35680.0
2020-03-17 11:15:00,135.97,135.97,134.42,135.77,40266.0,113.2016,113.2016,111.9112,113.0351,40266.0
2020-03-17 11:20:00,135.86,136.31,135.0,135.18,48424.0,113.11,113.4847,112.394,112.5439,48424.0
2020-03-17 11:25:00,135.18,135.72,134.31,134.31,48075.0,112.5439,112.9935,111.8196,111.8196,48075.0
2020-03-17 11:30:00,134.47,135.22,134.17,134.69,43432.0,111.9528,112.5772,111.703,112.136,43432.0
2020-03-17 11:35:00,134.68,134.84,134.18,134.28,42831.0,112.1276,112.2608,111.7114,111.7946,42831.0
2020-03-17 11:40:00,134.31,134.52,134.28,134.41,39344.0,111.8196,111.9944,111.7946,111.9028,39344.0
2020-03-17 11:45:00,134.44,134.56,134.29,134.4,45471.0,111.9278,112.0277,111.8029,111.8945,45471.0
2020-03-17 11:50:00,134.43,134.47,133.72,134.2,51480.0,111.9195,111.9528,111.3284,111.728,51480.0
2020-03-17 11:55:00,134.28,134.77,133.99,134.55,107577.0,111.7946,112.2026,111.5532,112.0194,107577.0
2020-03-17 12:00:00,134.55,135.76,134.21,135.12,58310.0,112.0194,113.0268,111.7363,112.4939,58310.0
2020-03-17 12:05:00,135.17,135.61,134.55,135.42,43573.0,112.5356,112.9019,112.0194,112.7437,43573.0
2020-03-17 12:10:00,135.38,137.52,135.33,137.46,43791.0,112.7104,114.4921,112.6688,114.4421,43791.0
2020-03-17 12:15:00,137.57,137.87,136.49,137.44,40282.0,114.5337,114.7835,113.6345,114.4255,40282.0
2020-03-17 12:20:00,137.48,137.59,136.12,136.31,39982.0,114.4588,114.5503,113.3265,113.4847,39982.0
2020-03-17 12:25:00,136.24,136.42,135.33,135.78,22086.0,113.4264,113.5763,112.6688,113.0434,22086.0
2020-03-17 12:30:00,135.78,135.87,135.29,135.79,37752.0,113.0434,113.1184,112.6355,113.0518,37752.0
2020-03-17 12:35:00,135.75,135.75,134.18,134.2,32447.0,113.0185,113.0185,111.7114,111.728,32447.0
2020-03-17 12:40:00,134.2,134.4,133.89,134.21,33528.0,111.728,111.8945,111.4699,111.7363,33528.0
2020-03-17 12:45:00,134.21,134.21,133.17,133.33,24434.0,111.7363,111.7363,110.8705,111.0037,24434.0
2020-03-17 12:50:00,133.3,133.57,133.0,133.14,34807.0,110.9787,111.2035,110.7289,110.8455,34807.0
2020-03-17 12:55:00,133.21,133.26,132.43,132.59,27275.0,110.9038,110.9454,110.2544,110.3876,27275.0
2020-03-17 13:00:00,132.59,133.0,132.59,132.71,36312.0,110.3876,110.7289,110.3876,110.4875,36312.0
2020-03-17 13:05:00,132.7,132.83,131.91,131.95,35152.0,110.4792,110.5874,109.8215,109.8548,35152.0
2020-03-17 13:10:00,131.96,131.96,131.34,131.39,119194.0,109.8631,109.8631,109.3469,109.3885,119194.0
2020-03-17 13:15:00,131.34,131.78,130.42,131.68,32809.0,109.3469,109.7132,108.581,109.63,32809.0
2020-03-17 13:20:00,131.51,132.19,131.51,131.85,28098.0,109.4884,110.0546,109.4884,109.7715,28098.0
2020-03-17 13:25:00,131.89,131.92,130.97,131.18,36011.0,109.8048,109.8298,109.0389,109.2137,36011.0
2020-03-17 13:30:00,131.18,131.63,131.1,131.63,51001.0,109.2137,109.5884,109.1471,109.5884,51001.0
2020-03-17 13:35:00,131.54,132.35,131.53,131.99,39762.0,109.5134,110.1878,109.5051,109.8881,39762.0
2020-03-17 13:40:00,131.98,132.44,131.97,132.27,24207.0,109.8797,110.2627,109.8714,110.1212,24207.0
2020-03-17 13:45:00,132.26,133.54,132.11,133.16,23083.0,110.1129,111.1785,109.988,110.8622,23083.0
2020-03-17 13:50:00,133.22,133.32,132.72,133.16,34978.0,110.9121,110.9954,110.4958,110.8622,34978.0
2020-03-17 13:55:00,133.02,133.97,132.66,133.81,23039.0,110.7456,111.5365,110.4459,111.4033,23039.0
2020-03-17 14:00:00,133.65,133.99,133.25,133.98,48596.0,111.2701,111.5532,110.9371,111.5448,48596.0
2020-03-17 14:05:00,133.89,134.1,133.54,133.9,48209.0,111.4699,111.6447,111.1785,111.4782,48209.0
2020-03-17 14:10:00,133.93,134.81,133.76,134.81,58751.0,111.5032,112.2359,111.3617,112.2359,58751.0
2020-03-17 14:15:00,134.81,134.92,134.19,134.55,52065.0,112.2359,112.3274,111.7197,112.0194,52065.0
2020-03-17 14:20:00,134.55,135.41,133.43,133.7,45033.0,112.0194,112.7354,111.0869,111.3117,45033.0
2020-03-17 14:25:00,133.94,134.28,133.72,134.18,58865.0,111.5115,111.7946,111.3284,111.7114,58865.0
2020-03-17 14:30:00,134.24,135.19,134.24,134.59,46389.0,111.7613,112.5522,111.7613,112.0527,46389.0
2020-03-17 14:35:00,134.66,134.75,133.6,134.37,74254.0,112.111,112.1859,111.2285,111.8695,74254.0
2020-03-17 14:40:00,134.41,135.44,134.29,134.93,50437.0,111.9028,112.7604,111.8029,112.3358,50437.0
2020-03-17 14:45:00,134.91,135.02,133.76,133.92,46514.0,112.3191,112.4107,111.3617,111.4949,46514.0
2020-03-17 14:50:00,133.87,134.2,132.55,132.91,43821.0,111.4533,111.728,110.3543,110.654,43821.0
2020-03-17 14:55:00,132.99,133.72,132.64,133.6,47553.0,110.7206,111.3284,110.4292,111.2285,47553.0
2020-03-17 15:00:00,133.68,133.68,132.16,132.3,53730.0,111.2951,111.2951,110.0296,110.1462,53730.0
2020-03-17 15:05:00,132.39,134.76,132.3,134.25,44208.0,110.2211,112.1942,110.1462,111.7696,44208.0
2020-03-17 15:10:00,134.24,134.9,133.43,134.75,52296.0,111.7613,112.3108,111.0869,112.1859,52296.0
2020-03-17 15:15:00,134.74,134.9,134.12,134.7,49493.0,112.1776,112.3108,111.6614,112.1443,49493.0
2020-03-17 15:20:00,134.7,135.0,133.35,133.86,53902.0,112.1443,112.394,111.0203,111.4449,53902.0
2020-03-17 15:25:00,133.97,134.42,133.71,134.09,66717.0,111.5365,111.9112,111.3201,111.6364,66717.0
2020-03-17 15:30:00,134.17,134.94,133.53,134.49,68783.0,111.703,112.3441,111.1702,111.9694,68783.0
2020-03-17 15:35:00,134.48,136.35,134.43,135.91,60471.0,111.9611,113.518,111.9195,113.1517,60471.0
2020-03-17 15:40:00,136.01,138.49,135.99,138.39,76506.0,113.2349,115.2996,113.2183,115.2164,76506.0
2020-03-17 15:45:00,138.47,139.69,138.35,139.5,120818.0,115.283,116.2987,115.1831,116.1405,120818.0
2020-03-17 15:50:00,139.51,139.75,137.86,139.08,139333.0,116.1488,116.3486,114.7751,115.7908,139333.0
2020-03-17 15:55:00,139.07,139.08,137.26,138.21,483097.0,115.7825,115.7908,114.2756,115.0665,483097.0
2020-03-18 09:30:00,131.81,132.27,129.35,129.63,111235.0,109.7382,110.1212,107.6901,107.9233,111235.0
2020-03-18 09:35:00,129.41,130.63,128.5,128.96,62326.0,107.7401,108.7558,106.9825,107.3654,62326.0
2020-03-18 09:40:00,128.68,130.88,128.33,130.66,78999.0,107.1323,108.9639,106.8409,108.7808,78999.0
2020-03-18 09:45:00,130.65,130.66,129.66,130.37,80313.0,108.7725,108.7808,107.9482,108.5393,80313.0
2020-03-18 09:50:00,130.24,132.84,130.14,132.54,46172.0,108.4311,110.5957,108.3479,110.346,46172.0
2020-03-18 09:55:00,132.88,134.21,132.1,133.1,72008.0,110.629,111.7363,109.9797,110.8122,72008.0
2020-03-18 10:00:00,133.07,134.79,132.53,134.63,39805.0,110.7872,112.2192,110.3376,112.086,39805.0
2020-03-18 10:05:00,134.63,134.71,131.5,131.62,44596.0,112.086,112.1526,109.4801,109.58,44596.0
2020-03-18 10:10:00,131.61,133.67,131.58,133.3,37050.0,109.5717,111.2868,109.5467,110.9787,37050.0
2020-03-18 10:15:00,133.3,134.92,132.84,133.12,34783.0,110.9787,112.3274,110.5957,110.8289,34783.0
2020-03-18 10:20:00,132.92,133.13,131.71,132.31,30510.0,110.6623,110.8372,109.655,110.1545,30510.0
2020-03-18 10:25:00,132.47,133.73,132.32,133.7,31871.0,110.2877,111.3367,110.1628,111.3117,31871.0
2020-03-18 10:30:00,133.77,134.59,133.46,134.3,41400.0,111.37,112.0527,111.1119,111.8113,41400.0
2020-03-18 10:35:00,134.53,134.54,133.0,133.28,63253.0,112.0027,112.0111,110.7289,110.9621,63253.0
2020-03-18 10:40:00,133.23,134.19,133.23,133.75,36302.0,110.9204,111.7197,110.9204,111.3534,36302.0
2020-03-18 10:45:00,134.06,134.13,132.73,133.99,25658.0,111.6114,111.6697,110.5042,111.5532,25658.0
2020-03-18 10:50:00,133.91,133.97,133.01,133.28,41328.0,111.4866,111.5365,110.7373,110.9621,41328.0
2020-03-18 10:55:00,133.09,133.58,132.35,132.37,37734.0,110.8039,111.2118,110.1878,110.2044,37734.0
2020-03-18 11:00:00,132.28,132.75,131.24,131.92,64668.0,110.1295,110.5208,109.2637,109.8298,64668.0
2020-03-18 11:05:00,131.83,132.33,131.49,131.74,22007.0,109.7549,110.1711,109.4718,109.6799,22007.0
2020-03-18 11:10:00,131.72,132.4,131.17,131.78,106389.0,109.6633,110.2294,109.2054,109.7132,106389.0
2020-03-18 11:15:00,131.11,131.97,130.8,131.56,44743.0,109.1554,109.8714,108.8973,109.5301,44743.0
2020-03-18 11:20:00,131.56,132.88,131.56,132.59,28571.0,109.5301,110.629,109.5301,110.3876,28571.0
2020-03-18 11:25:00,132.59,132.89,130.55,130.6,24444.0,110.3876,110.6374,108.6892,108.7308,24444.0
2020-03-18 11:30:00,130.64,131.31,130.27,131.31,39345.0,108.7641,109.3219,108.4561,109.3219,39345.0
2020-03-18 11:35:00,131.25,132.02,131.13,131.32,30784.0,109.272,109.913,109.1721,109.3303,30784.0
2020-03-18 11:40:00,131.34,131.65,130.79,131.08,80257.0,109.3469,109.605,108.889,109.1305,80257.0
2020-03-18 11:45:00,130.99,132.25,130.77,132.2,50545.0,109.0555,110.1045,108.8724,110.0629,50545.0
2020-03-18 11:50:00,131.96,133.93,131.96,133.59,63927.0,109.8631,111.5032,109.8631,111.2201,63927.0
2020-03-18 11:55:00,133.79,137.36,133.79,136.06,84007.0,111.3867,114.3589,111.3867,113.2765,84007.0
2020-03-18 12:00:00,135.98,136.22,134.79,134.79,77229.0,113.2099,113.4098,112.2192,112.2192,77229.0
2020-03-18 12:05:00,135.0,136.91,135.0,135.47,44112.0,112.394,113.9842,112.394,112.7853,44112.0
2020-03-18 12:10:00,135.29,136.11,135.29,136.0,33604.0,112.6355,113.3182,112.6355,113.2266,33604.0
2020-03-18 12:15:00,135.78,136.23,134.78,135.24,55380.0,113.0434,113.4181,112.2109,112.5939,55380.0
2020-03-18 12:20:00,135.33,136.59,135.25,135.58,48353.0,112.6688,113.7178,112.6022,112.8769,48353.0
2020-03-18 12:25:00,135.64,136.39,135.26,136.04,36101.0,112.9269,113.5513,112.6105,113.2599,36101.0
2020-03-18 12:30:00,135.83,136.07,134.72,134.79,95889.0,113.0851,113.2849,112.1609,112.2192,95889.0
2020-03-18 12:35:00,134.37,134.62,133.16,134.49,28603.0,111.8695,112.0777,110.8622,111.9694,28603.0
2020-03-18 12:40:00,134.43,135.03,133.66,134.63,36785.0,111.9195,112.419,111.2784,112.086,36785.0
2020-03-18 12:45:00,134.79,135.21,133.88,134.13,30527.0,112.2192,112.5689,111.4616,111.6697,30527.0
2020-03-18 12:50:00,134.13,135.35,134.02,135.35,32494.0,111.6697,112.6854,111.5781,112.6854,32494.0
2020-03-18 12:55:00,135.61,136.17,135.51,135.61,7031.0,112.9019,113.3681,112.8186,112.9019,7031.0
2020-03-18 13:00:00,135.61,135.61,135.61,135.61,0.0,112.9019,112.9019,112.9019,112.9019,0.0
2020-03-18 13:05:00,135.61,135.61,135.61,135.61,0.0,112.9019,112.9019,112.9019,112.9019,0.0
2020-03-18 13:10:00,134.25,135.73,134.25,134.85,90349.0,111.7696,113.0018,111.7696,112.2692,90349.0
2020-03-18 13:15:00,134.7,135.34,134.43,134.76,59596.0,112.1443,112.6771,111.9195,112.1942,59596.0
2020-03-18 13:20:00,134.79,135.07,134.12,134.24,299334.0,112.2192,112.4523,111.6614,111.7613,299334.0
2020-03-18 13:25:00,134.24,135.06,131.75,131.9,185669.0,111.7613,112.444,109.6883,109.8131,185669.0
2020-03-18 13:30:00,131.91,133.52,131.79,133.27,67463.0,109.8215,111.1619,109.7216,110.9537,67463.0
2020-03-18 13:35:00,133.35,134.48,132.52,133.7,107632.0,111.0203,111.9611,110.3293,111.3117,107632.0
2020-03-18 13:40:00,133.66,135.77,133.31,134.92,145416.0,111.2784,113.0351,110.987,112.3274,145416.0
2020-03-18 13:45:00,134.79,135.42,133.33,134.12,84148.0,112.2192,112.7437,111.0037,111.6614,84148.0
2020-03-18 13:50:00,134.12,134.79,134.0,134.45,103292.0,111.6614,112.2192,111.5615,111.9361,103292.0
2020-03-18 13:55:00,134.44,134.93,134.29,134.75,52750.0,111.9278,112.3358,111.8029,112.1859,52750.0
2020-03-18 14:00:00,134.79,135.75,134.5,135.07,68368.0,112.2192,113.0185,111.9778,112.4523,68368.0
2020-03-18 14:05:00,135.06,135.67,133.98,134.41,55837.0,112.444,112.9518,111.5448,111.9028,55837.0
2020-03-18 14:10:00,134.42,135.48,134.4,134.78,48864.0,111.9112,112.7937,111.8945,112.2109,48864.0
2020-03-18 14:15:00,134.62,136.0,134.5,134.66,70123.0,112.0777,113.2266,111.9778,112.111,70123.0
2020-03-18 14:20:00,135.4,136.68,134.89,135.47,113169.0,112.7271,113.7927,112.3025,112.7853,113169.0
2020-03-18 14:25:00,135.62,136.85,135.08,136.37,116671.0,112.9102,113.9343,112.4606,113.5346,116671.0
2020-03-18 14:30:00,136.37,136.37,134.5,134.99,107775.0,113.5346,113.5346,111.9778,112.3857,107775.0
2020-03-18 14:35:00,134.98,135.85,134.04,134.21,99166.0,112.3774,113.1017,111.5948,111.7363,99166.0
2020-03-18 14:40:00,134.14,134.79,133.76,134.41,53778.0,111.6781,112.2192,111.3617,111.9028,53778.0
2020-03-18 14:45:00,134.4,134.73,134.0,134.45,78029.0,111.8945,112.1693,111.5615,111.9361,78029.0
2020-03-18 14:50:00,134.46,135.61,134.0,135.3,88615.0,111.9445,112.9019,111.5615,112.6438,88615.0
2020-03-18 14:55:00,135.25,135.73,134.52,135.2,87338.0,112.6022,113.0018,111.9944,112.5606,87338.0
2020-03-18 15:00:00,135.69,135.71,134.44,134.89,73153.0,112.9685,112.9852,111.9278,112.3025,73153.0
2020-03-18 15:05:00,134.93,136.5,134.73,136.14,79116.0,112.3358,113.6429,112.1693,113.3431,79116.0
2020-03-18 15:10:00,136.07,138.67,135.09,138.67,76387.0,113.2849,115.4495,112.469,115.4495,76387.0
2020-03-18 15:15:00,138.66,139.1,136.34,137.22,79686.0,115.4412,115.8075,113.5097,114.2423,79686.0
2020-03-18 15:20:00,137.21,137.85,136.14,137.5,224045.0,114.234,114.7668,113.3431,114.4754,224045.0
2020-03-18 15:25:00,137.53,139.67,136.01,136.27,87787.0,114.5004,116.282,113.2349,113.4514,87787.0
2020-03-18 15:30:00,135.89,138.66,135.58,138.08,122952.0,113.135,115.4412,112.8769,114.9583,122952.0
2020-03-18 15:35:00,138.0,138.68,136.65,137.74,195671.0,114.8917,115.4578,113.7677,114.6752,195671.0
2020-03-18 15:40:00,137.54,138.41,136.5,136.72,126834.0,114.5087,115.233,113.6429,113.826,126834.0
2020-03-18 15:45:00,136.66,136.74,133.51,134.0,185142.0,113.7761,113.8427,111.1535,111.5615,185142.0
2020-03-18 15:50:00,134.17,135.96,134.11,135.04,243196.0,111.703,113.1933,111.6531,112.4273,243196.0
2020-03-18 15:55:00,135.04,137.98,135.04,137.29,327616.0,112.4273,114.875,112.4273,114.3006,327616.0
2020-03-19 09:30:00,137.2,137.35,134.88,135.17,89180.0,114.2256,114.3505,112.2941,112.5356,89180.0
2020-03-19 09:35:00,135.12,135.93,134.33,134.37,21924.0,112.4939,113.1683,111.8362,111.8695,21924.0
2020-03-19 09:40:00,134.11,134.18,130.76,131.99,26476.0,111.6531,111.7114,108.864,109.8881,26476.0
2020-03-19 09:45:00,131.89,132.2,130.49,131.1,28343.0,109.8048,110.0629,108.6392,109.1471,28343.0
2020-03-19 09:50:00,131.4,133.29,130.11,130.42,59818.0,109.3969,110.9704,108.3229,108.581,59818.0
2020-03-19 09:55:00,130.44,130.48,129.22,129.88,58813.0,108.5976,108.6309,107.5819,108.1314,58813.0
2020-03-19 10:00:00,129.85,130.21,129.5,129.94,86696.0,108.1064,108.4061,107.815,108.1813,86696.0
2020-03-19 10:05:00,129.99,130.26,129.11,130.13,53861.0,108.223,108.4478,107.4903,108.3395,53861.0
2020-03-19 10:10:00,130.12,130.59,129.52,129.81,36747.0,108.3312,108.7225,107.8317,108.0731,36747.0
2020-03-19 10:15:00,129.98,130.12,126.76,126.76,45271.0,108.2146,108.3312,105.5338,105.5338,45271.0
2020-03-19 10:20:00,126.71,127.97,126.64,127.07,40076.0,105.4922,106.5412,105.4339,105.7919,40076.0
2020-03-19 10:25:00,126.88,128.92,126.4,128.35,64302.0,105.6337,107.3321,105.2341,106.8576,64302.0
2020-03-19 10:30:00,128.36,129.73,127.3,129.73,55047.0,106.8659,108.0065,105.9834,108.0065,55047.0
2020-03-19 10:35:00,130.0,130.0,128.39,129.03,45732.0,108.2313,108.2313,106.8909,107.4237,45732.0
2020-03-19 10:40:00,129.51,129.51,128.45,129.02,38230.0,107.8234,107.8234,106.9408,107.4154,38230.0
2020-03-19 10:45:00,129.01,129.53,128.0,128.15,40326.0,107.4071,107.84,106.5662,106.6911,40326.0
2020-03-19 10:50:00,128.15,129.98,128.06,129.59,20167.0,106.6911,108.2146,106.6162,107.89,20167.0
2020-03-19 10:55:00,129.35,130.58,128.48,128.97,38193.0,107.6901,108.7142,106.9658,107.3738,38193.0
2020-03-19 11:00:00,129.01,130.22,128.71,129.43,24270.0,107.4071,108.4145,107.1573,107.7567,24270.0
2020-03-19 11:05:00,129.34,130.65,129.11,130.11,36898.0,107.6818,108.7725,107.4903,108.3229,36898.0
2020-03-19 11:10:00,130.28,131.01,130.14,130.42,42268.0,108.4644,109.0722,108.3479,108.581,42268.0
2020-03-19 11:15:00,130.56,130.98,129.74,130.2,21194.0,108.6975,109.0472,108.0148,108.3978,21194.0
2020-03-19 11:20:00,130.36,130.53,129.24,129.29,33621.0,108.531,108.6726,107.5986,107.6402,33621.0
2020-03-19 11:25:00,129.53,132.26,129.3,132.15,27741.0,107.84,110.1129,107.6485,110.0213,27741.0
2020-03-19 11:30:00,132.14,132.84,130.84,132.84,28552.0,110.013,110.5957,108.9306,110.5957,28552.0
2020-03-19 11:35:00,132.69,133.37,131.89,132.81,52975.0,110.4709,111.037,109.8048,110.5708,52975.0
2020-03-19 11:40:00,132.61,133.78,131.71,132.33,24660.0,110.4043,111.3783,109.655,110.1711,24660.0
2020-03-19 11:45:00,132.02,132.14,131.05,131.32,15017.0,109.913,110.013,109.1055,109.3303,15017.0
2020-03-19 11:50:00,131.29,131.48,129.76,129.99,28065.0,109.3053,109.4635,108.0315,108.223,28065.0
2020-03-19 11:55:00,130.22,131.09,129.03,129.41,24878.0,108.4145,109.1388,107.4237,107.7401,24878.0
2020-03-19 12:00:00,129.26,129.51,128.15,129.06,21963.0,107.6152,107.8234,106.6911,107.4487,21963.0
2020-03-19 12:05:00,129.06,130.01,128.56,128.61,30187.0,107.4487,108.2396,107.0324,107.0741,30187.0
2020-03-19 12:10:00,128.63,128.85,126.27,126.67,74852.0,107.0907,107.2739,105.1259,105.4589,74852.0
2020-03-19 12:15:00,126.67,126.67,124.53,124.77,50299.0,105.4589,105.4589,103.6773,103.8771,50299.0
2020-03-19 12:20:00,124.84,126.67,124.67,125.75,54528.0,103.9353,105.4589,103.7938,104.693,54528.0
2020-03-19 12:25:00,125.75,126.67,125.56,126.16,30684.0,104.693,105.4589,104.5348,105.0343,30684.0
2020-03-19 12:30:00,126.01,126.01,124.77,124.88,29217.0,104.9094,104.9094,103.8771,103.9687,29217.0
2020-03-19 12:35:00,125.0,125.11,124.07,124.24,41786.0,104.0686,104.1601,103.2943,103.4358,41786.0
2020-03-19 12:40:00,124.17,125.0,123.81,123.81,60428.0,103.3775,104.0686,103.0778,103.0778,60428.0
2020-03-19 12:45:00,123.76,124.0,123.33,123.49,32275.0,103.0362,103.236,102.6782,102.8114,32275.0
2020-03-19 12:50:00,123.5,123.96,123.04,123.94,35639.0,102.8197,103.2027,102.4368,103.1861,35639.0
2020-03-19 12:55:00,123.87,124.0,122.76,123.32,34936.0,103.1278,103.236,102.2036,102.6699,34936.0
2020-03-19 13:00:00,123.46,123.65,123.15,123.57,43383.0,102.7864,102.9446,102.5283,102.878,43383.0
2020-03-19 13:05:00,123.44,124.17,123.43,124.12,35713.0,102.7698,103.3775,102.7615,103.3359,35713.0
2020-03-19 13:10:00,124.07,124.55,123.98,124.3,28600.0,103.2943,103.6939,103.2194,103.4858,28600.0
2020-03-19 13:15:00,124.4,124.49,123.6,123.8,29942.0,103.569,103.644,102.903,103.0695,29942.0
2020-03-19 13:20:00,123.79,123.9,123.36,123.47,25298.0,103.0612,103.1528,102.7032,102.7948,25298.0
2020-03-19 13:25:00,123.43,123.6,123.15,123.49,35657.0,102.7615,102.903,102.5283,102.8114,35657.0
2020-03-19 13:30:00,123.48,123.76,123.21,123.61,16201.0,102.8031,103.0362,102.5783,102.9113,16201.0
2020-03-19 13:35:00,123.56,124.21,123.46,124.01,32855.0,102.8697,103.4108,102.7864,103.2443,32855.0
2020-03-19 13:40:00,123.96,124.26,123.54,124.26,24113.0,103.2027,103.4525,102.853,103.4525,24113.0
2020-03-19 13:45:00,124.25,125.2,124.13,124.78,25826.0,103.4441,104.2351,103.3442,103.8854,25826.0
2020-03-19 13:50:00,124.59,125.85,124.59,125.77,31496.0,103.7272,104.7762,103.7272,104.7096,31496.0
2020-03-19 13:55:00,125.76,126.0,125.14,125.82,51901.0,104.7013,104.9011,104.1851,104.7512,51901.0
2020-03-19 14:00:00,125.81,125.86,124.23,124.62,36404.0,104.7429,104.7845,103.4275,103.7522,36404.0
2020-03-19 14:05:00,124.3,124.86,123.28,123.39,25527.0,103.4858,103.952,102.6366,102.7282,25527.0
2020-03-19 14:10:00,123.28,123.77,123.02,123.77,23117.0,102.6366,103.0445,102.4201,103.0445,23117.0
2020-03-19 14:15:00,123.72,125.0,123.62,124.91,37228.0,103.0029,104.0686,102.9196,103.9936,37228.0
2020-03-19 14:20:00,124.95,125.03,124.15,124.33,19794.0,104.0269,104.0935,103.3609,103.5108,19794.0
2020-03-19 14:25:00,124.28,124.96,123.89,124.05,21069.0,103.4691,104.0353,103.1444,103.2776,21069.0
2020-03-19 14:30:00,124.11,124.25,123.36,123.51,17694.0,103.3276,103.4441,102.7032,102.8281,17694.0
2020-03-19 14:35:00,123.5,123.86,123.26,123.48,19037.0,102.8197,103.1195,102.6199,102.8031,19037.0
2020-03-19 14:40:00,123.35,124.83,123.31,124.55,26627.0,102.6949,103.927,102.6616,103.6939,26627.0
2020-03-19 14:45:00,124.56,124.64,123.31,124.12,29160.0,103.7022,103.7688,102.6616,103.3359,29160.0
2020-03-19 14:50:00,124.24,124.28,123.01,123.09,29106.0,103.4358,103.4691,102.4118,102.4784,29106.0
2020-03-19 14:55:00,123.16,123.47,122.79,123.05,26387.0,102.5367,102.7948,102.2286,102.4451,26387.0
2020-03-19 15:00:00,122.97,123.02,121.89,122.46,43678.0,102.3785,102.4201,101.4793,101.9539,43678.0
2020-03-19 15:05:00,122.42,122.81,121.66,121.8,29316.0,101.9206,102.2453,101.2878,101.4044,29316.0
2020-03-19 15:10:00,121.8,123.03,121.39,122.53,29189.0,101.4044,102.4284,101.0631,102.0122,29189.0
2020-03-19 15:15:00,122.52,123.59,122.52,123.59,29734.0,102.0038,102.8947,102.0038,102.8947,29734.0
2020-03-19 15:20:00,123.52,124.85,123.39,124.63,35256.0,102.8364,103.9437,102.7282,103.7605,35256.0
2020-03-19 15:25:00,124.8,125.3,124.43,124.48,39795.0,103.902,104.3183,103.594,103.6356,39795.0
2020-03-19 15:30:00,124.54,124.81,123.63,124.69,48773.0,103.6856,103.9104,102.928,103.8105,48773.0
2020-03-19 15:35:00,124.82,124.82,123.83,124.07,50754.0,103.9187,103.9187,103.0945,103.2943,50754.0
2020-03-19 15:40:00,124.11,124.68,124.03,124.49,74617.0,103.3276,103.8021,103.261,103.644,74617.0
2020-03-19 15:45:00,124.49,124.58,124.24,124.31,72497.0,103.644,103.7189,103.4358,103.4941,72497.0
2020-03-19 15:50:00,124.32,124.65,123.89,124.44,128431.0,103.5024,103.7772,103.1444,103.6023,128431.0
2020-03-19 15:55:00,124.49,125.38,124.41,125.27,184692.0,103.644,104.3849,103.5774,104.2933,184692.0
2020-03-20 09:30:00,125.95,126.4,125.23,126.16,301728.0,104.8595,105.2341,104.26,105.0343,301728.0
2020-03-20 09:35:00,126.03,126.91,125.98,126.67,23369.0,104.9261,105.6587,104.8845,105.4589,23369.0
2020-03-20 09:40:00,126.67,126.95,125.86,126.36,64045.0,105.4589,105.692,104.7845,105.2008,64045.0
2020-03-20 09:45:00,126.36,126.53,125.01,125.12,69843.0,105.2008,105.3424,104.0769,104.1685,69843.0
2020-03-20 09:50:00,125.1,125.91,124.03,125.16,34331.0,104.1518,104.8262,103.261,104.2018,34331.0
2020-03-20 09:55:00,125.48,125.5,122.35,122.71,43407.0,104.4682,104.4848,101.8623,102.162,43407.0
2020-03-20 10:00:00,122.73,124.63,122.42,123.11,33435.0,102.1787,103.7605,101.9206,102.495,33435.0
2020-03-20 10:05:00,123.1,123.21,122.66,123.0,38408.0,102.4867,102.5783,102.1204,102.4035,38408.0
2020-03-20 10:10:00,123.02,123.13,121.55,122.38,35124.0,102.4201,102.5117,101.1963,101.8873,35124.0
2020-03-20 10:15:00,122.37,123.58,121.49,121.49,36626.0,101.879,102.8863,101.1463,101.1463,36626.0
2020-03-20 10:20:00,121.19,123.4,121.19,122.77,30672.0,100.8965,102.7365,100.8965,102.212,30672.0
2020-03-20 10:25:00,122.77,123.41,122.08,122.93,32369.0,102.212,102.7448,101.6375,102.3452,32369.0
2020-03-20 10:30:00,122.61,123.43,122.27,123.15,26169.0,102.0788,102.7615,101.7957,102.5283,26169.0
2020-03-20 10:35:00,123.03,123.05,122.28,122.59,21147.0,102.4284,102.4451,101.804,102.0621,21147.0
2020-03-20 10:40:00,122.74,123.42,122.25,122.83,12567.0,102.187,102.7531,101.779,102.2619,12567.0
2020-03-20 10:45:00,122.63,123.89,122.22,123.67,31214.0,102.0954,103.1444,101.7541,102.9613,31214.0
2020-03-20 10:50:00,123.83,124.85,123.61,124.79,13276.0,103.0945,103.9437,102.9113,103.8937,13276.0
2020-03-20 10:55:00,124.79,126.99,124.79,126.55,10527.0,103.8937,105.7253,103.8937,105.359,10527.0
2020-03-20 11:00:00,126.55,126.77,125.19,125.19,18537.0,105.359,105.5422,104.2267,104.2267,18537.0
2020-03-20 11:05:00,125.09,125.96,125.02,125.15,26875.0,104.1435,104.8678,104.0852,104.1934,26875.0
2020-03-20 11:10:00,125.14,125.32,123.37,124.02,19030.0,104.1851,104.335,102.7115,103.2527,19030.0
2020-03-20 11:15:00,124.19,124.54,123.37,123.89,56591.0,103.3942,103.6856,102.7115,103.1444,56591.0
2020-03-20 11:20:00,124.03,124.12,122.29,122.83,12059.0,103.261,103.3359,101.8124,102.2619,12059.0
2020-03-20 11:25:00,122.58,123.39,122.25,122.26,15048.0,102.0538,102.7282,101.779,101.7874,15048.0
2020-03-20 11:30:00,122.25,122.3,121.21,121.56,38653.0,101.779,101.8207,100.9132,101.2046,38653.0
2020-03-20 11:35:00,121.58,122.17,121.07,121.55,24415.0,101.2212,101.7124,100.7966,101.1963,24415.0
2020-03-20 11:40:00,121.42,122.33,121.23,121.42,22467.0,101.088,101.8457,100.9298,101.088,22467.0
2020-03-20 11:45:00,121.16,122.87,121.06,122.65,4693.0,100.8716,102.2952,100.7883,102.1121,4693.0
2020-03-20 11:50:00,122.75,123.65,122.57,123.65,11281.0,102.1953,102.9446,102.0455,102.9446,11281.0
2020-03-20 11:55:00,123.66,123.66,122.91,123.28,19688.0,102.9529,102.9529,102.3285,102.6366,19688.0
2020-03-20 12:00:00,123.18,123.71,122.81,123.71,21988.0,102.5533,102.9946,102.2453,102.9946,21988.0
2020-03-20 12:05:00,123.71,124.09,123.2,123.43,22012.0,102.9946,103.3109,102.57,102.7615,22012.0
2020-03-20 12:10:00,123.37,124.86,123.17,124.41,22131.0,102.7115,103.952,102.545,103.5774,22131.0
2020-03-20 12:15:00,124.17,124.75,124.06,124.48,18735.0,103.3775,103.8604,103.286,103.6356,18735.0
2020-03-20 12:20:00,124.54,125.14,123.89,124.75,22328.0,103.6856,104.1851,103.1444,103.8604,22328.0
2020-03-20 12:25:00,124.67,124.91,123.7,124.46,25016.0,103.7938,103.9936,102.9862,103.619,25016.0
2020-03-20 12:30:00,124.36,125.11,123.63,124.3,25522.0,103.5357,104.1601,102.928,103.4858,25522.0
2020-03-20 12:35:00,124.08,124.08,123.05,123.3,30133.0,103.3026,103.3026,102.4451,102.6532,30133.0
2020-03-20 12:40:00,123.32,124.31,123.31,123.42,14769.0,102.6699,103.4941,102.6616,102.7531,14769.0
2020-03-20 12:45:00,123.65,124.51,123.37,124.2,15103.0,102.9446,103.6606,102.7115,103.4025,15103.0
2020-03-20 12:50:00,124.17,124.94,124.07,124.7,16568.0,103.3775,104.0186,103.2943,103.8188,16568.0
2020-03-20 12:55:00,124.58,125.23,123.97,124.02,23147.0,103.7189,104.26,103.211,103.2527,23147.0
2020-03-20 13:00:00,123.96,124.55,123.32,123.32,16938.0,103.2027,103.6939,102.6699,102.6699,16938.0
2020-03-20 13:05:00,123.33,124.81,123.33,124.69,11150.0,102.6782,103.9104,102.6782,103.8105,11150.0
2020-03-20 13:10:00,124.67,125.27,124.63,125.21,13155.0,103.7938,104.2933,103.7605,104.2434,13155.0
2020-03-20 13:15:00,125.17,125.68,124.88,125.37,17703.0,104.2101,104.6347,103.9687,104.3766,17703.0
2020-03-20 13:20:00,125.32,125.32,123.92,124.38,9620.0,104.335,104.335,103.1694,103.5524,9620.0
2020-03-20 13:25:00,124.13,124.99,123.69,124.99,13757.0,103.3442,104.0602,102.9779,104.0602,13757.0
2020-03-20 13:30:00,125.0,125.56,124.82,125.25,17921.0,104.0686,104.5348,103.9187,104.2767,17921.0
2020-03-20 13:35:00,125.41,126.22,124.6,126.02,17215.0,104.4099,105.0843,103.7355,104.9178,17215.0
2020-03-20 13:40:00,126.07,127.29,125.67,127.12,18512.0,104.9594,105.9751,104.6264,105.8336,18512.0
2020-03-20 13:45:00,127.27,127.76,127.23,127.76,14411.0,105.9584,106.3664,105.9251,106.3664,14411.0
2020-03-20 13:50:00,127.83,128.99,127.81,128.93,21772.0,106.4247,107.3904,106.408,107.3405,21772.0
2020-03-20 13:55:00,128.93,129.63,128.84,129.0,31406.0,107.3405,107.9233,107.2655,107.3988,31406.0
2020-03-20 14:00:00,128.99,128.99,127.29,127.79,16871.0,107.3904,107.3904,105.9751,106.3914,16871.0
2020-03-20 14:05:00,127.57,128.69,127.56,128.21,14832.0,106.2082,107.1407,106.1999,106.741,14832.0
2020-03-20 14:10:00,128.28,128.7,127.93,128.06,26055.0,106.7993,107.149,106.5079,106.6162,26055.0
2020-03-20 14:15:00,128.05,128.59,127.5,128.54,25013.0,106.6078,107.0574,106.1499,107.0158,25013.0
2020-03-20 14:20:00,128.53,128.79,127.48,127.48,34314.0,107.0075,107.2239,106.1333,106.1333,34314.0
2020-03-20 14:25:00,127.5,128.06,126.91,127.91,21025.0,106.1499,106.6162,105.6587,106.4913,21025.0
2020-03-20 14:30:00,127.96,128.25,127.54,127.67,60368.0,106.5329,106.7743,106.1832,106.2915,60368.0
2020-03-20 14:35:00,127.79,127.79,126.24,126.55,35134.0,106.3914,106.3914,105.1009,105.359,35134.0
2020-03-20 14:40:00,126.5,126.68,125.37,125.58,14433.0,105.3174,105.4672,104.3766,104.5514,14433.0
2020-03-20 14:45:00,125.62,126.37,125.61,125.98,9510.0,104.5847,105.2091,104.5764,104.8845,9510.0
2020-03-20 14:50:00,126.0,126.49,125.27,125.58,22045.0,104.9011,105.3091,104.2933,104.5514,22045.0
2020-03-20 14:55:00,125.69,125.99,125.22,125.69,30700.0,104.643,104.8928,104.2517,104.643,30700.0
2020-03-20 15:00:00,125.79,126.24,125.37,125.54,23563.0,104.7263,105.1009,104.3766,104.5181,23563.0
2020-03-20 15:05:00,125.54,125.88,124.78,124.97,17303.0,104.5181,104.8012,103.8854,104.0436,17303.0
2020-03-20 15:10:00,124.81,125.14,123.98,123.98,31675.0,103.9104,104.1851,103.2194,103.2194,31675.0
2020-03-20 15:15:00,124.0,124.71,123.25,123.31,24487.0,103.236,103.8271,102.6116,102.6616,24487.0
2020-03-20 15:20:00,123.37,123.93,123.13,123.6,48429.0,102.7115,103.1777,102.5117,102.903,48429.0
2020-03-20 15:25:00,123.56,124.98,123.2,124.72,39278.0,102.8697,104.0519,102.57,103.8354,39278.0
2020-03-20 15:30:00,124.86,125.36,124.72,125.36,32062.0,103.952,104.3683,103.8354,104.3683,32062.0
2020-03-20 15:35:00,125.27,125.37,123.01,123.09,27821.0,104.2933,104.3766,102.4118,102.4784,27821.0
2020-03-20 15:40:00,123.1,123.39,122.27,122.32,55282.0,102.4867,102.7282,101.7957,101.8373,55282.0
2020-03-20 15:45:00,122.34,122.52,121.03,121.28,60991.0,101.854,102.0038,100.7633,100.9715,60991.0
2020-03-20 15:50:00,121.12,121.13,119.01,119.72,111212.0,100.8383,100.8466,99.0816,99.6727,111212.0
2020-03-20 15:55:00,119.72,121.33,119.46,121.13,258529.0,99.6727,101.0131,99.4562,100.8466,258529.0
2020-03-23 09:30:00,120.48,120.48,116.96,119.03,75307.0,100.3054,100.3054,97.3749,99.0982,75307.0
2020-03-23 09:35:00,119.03,119.03,115.38,115.38,33122.0,99.0982,99.0982,96.0594,96.0594,33122.0
2020-03-23 09:40:00,115.47,118.58,115.05,117.71,40776.0,96.1344,98.7236,95.7847,97.9993,40776.0
2020-03-23 09:45:00,118.58,118.58,116.64,117.1,23747.0,98.7236,98.7236,97.1085,97.4914,23747.0
2020-03-23 09:50:00,117.14,118.3,116.28,117.0,21498.0,97.5247,98.4905,96.8087,97.4082,21498.0
2020-03-23 09:55:00,117.11,118.78,117.1,117.91,29248.0,97.4998,98.8901,97.4914,98.1658,29248.0
2020-03-23 10:00:00,117.84,118.16,116.19,116.89,20066.0,98.1075,98.3739,96.7338,97.3166,20066.0
2020-03-23 10:05:00,116.9,117.68,116.35,116.36,29369.0,97.3249,97.9743,96.867,96.8753,29369.0
2020-03-23 10:10:00,116.42,117.32,115.2,115.44,37420.0,96.9253,97.6746,95.9096,96.1094,37420.0
2020-03-23 10:15:00,115.36,115.87,114.56,114.79,24605.0,96.0428,96.4674,95.3768,95.5682,24605.0
2020-03-23 10:20:00,114.78,114.92,113.9,114.76,22778.0,95.5599,95.6765,94.8273,95.5433,22778.0
2020-03-23 10:25:00,114.84,115.24,114.44,114.5,53977.0,95.6099,95.9429,95.2768,95.3268,53977.0
2020-03-23 10:30:00,114.54,115.23,113.18,113.65,42081.0,95.3601,95.9346,94.2278,94.6191,42081.0
2020-03-23 10:35:00,113.78,114.05,112.52,113.12,25774.0,94.7274,94.9522,93.6784,94.1779,25774.0
2020-03-23 10:40:00,112.87,114.6,112.87,114.34,49645.0,93.9697,95.4101,93.9697,95.1936,49645.0
2020-03-23 10:45:00,114.45,114.52,111.1,111.91,41116.0,95.2852,95.3434,92.4961,93.1705,41116.0
2020-03-23 10:50:00,111.8,112.16,110.36,110.73,71711.0,93.0789,93.3786,91.88,92.1881,71711.0
2020-03-23 10:55:00,110.72,112.2,110.03,111.08,86277.0,92.1798,93.4119,91.6053,92.4795,86277.0
2020-03-23 11:00:00,111.13,112.17,111.02,111.19,31668.0,92.5211,93.387,92.4295,92.5711,31668.0
2020-03-23 11:05:00,111.09,111.26,110.21,110.7,75110.0,92.4878,92.6293,91.7552,92.1631,75110.0
2020-03-23 11:10:00,110.93,111.95,110.72,111.51,36982.0,92.3546,93.2038,92.1798,92.8375,36982.0
2020-03-23 11:15:00,111.64,112.31,110.46,110.92,43753.0,92.9457,93.5035,91.9633,92.3463,43753.0
2020-03-23 11:20:00,110.67,111.68,110.21,110.41,17042.0,92.1381,92.979,91.7552,91.9217,17042.0
2020-03-23 11:25:00,110.42,110.95,109.76,109.79,39861.0,91.93,92.3713,91.3805,91.4055,39861.0
2020-03-23 11:30:00,110.03,110.98,109.82,110.75,26000.0,91.6053,92.3962,91.4305,92.2047,26000.0
2020-03-23 11:35:00,110.68,111.5,109.92,109.97,40480.0,92.1465,92.8292,91.5137,91.5554,40480.0
2020-03-23 11:40:00,109.94,110.05,108.97,109.32,26753.0,91.5304,91.622,90.7228,91.0142,26753.0
2020-03-23 11:45:00,109.19,110.26,109.15,109.83,21126.0,90.906,91.7968,90.8727,91.4388,21126.0
2020-03-23 11:50:00,109.77,110.84,109.77,110.32,23903.0,91.3888,92.2797,91.3888,91.8467,23903.0
2020-03-23 11:55:00,110.5,110.61,109.26,109.98,28517.0,91.9966,92.0882,90.9642,91.5637,28517.0
2020-03-23 12:00:00,109.83,111.4,109.83,111.34,55529.0,91.4388,92.7459,91.4388,92.6959,55529.0
2020-03-23 12:05:00,111.27,111.64,110.48,110.53,28109.0,92.6377,92.9457,91.98,92.0216,28109.0
2020-03-23 12:10:00,110.27,110.9,109.72,110.9,11388.0,91.8051,92.3296,91.3472,92.3296,11388.0
2020-03-23 12:15:00,110.83,112.22,109.94,111.36,34889.0,92.2713,93.4286,91.5304,92.7126,34889.0
2020-03-23 12:20:00,111.62,111.93,110.87,111.44,25791.0,92.9291,93.1871,92.3046,92.7792,25791.0
2020-03-23 12:25:00,111.45,111.45,110.53,110.84,8156.0,92.7875,92.7875,92.0216,92.2797,8156.0
2020-03-23 12:30:00,110.93,111.09,110.41,111.09,11644.0,92.3546,92.4878,91.9217,92.4878,11644.0
2020-03-23 12:35:00,111.1,111.5,110.47,111.06,41695.0,92.4961,92.8292,91.9716,92.4628,41695.0
2020-03-23 12:40:00,111.2,111.88,111.01,111.63,41587.0,92.5794,93.1455,92.4212,92.9374,41587.0
2020-03-23 12:45:00,111.55,112.02,111.14,111.89,19702.0,92.8708,93.2621,92.5294,93.1538,19702.0
2020-03-23 12:50:00,111.95,111.97,111.29,111.83,38823.0,93.2038,93.2205,92.6543,93.1039,38823.0
2020-03-23 12:55:00,111.71,113.61,111.67,113.3,28173.0,93.004,94.5858,92.9707,94.3277,28173.0
2020-03-23 13:00:00,112.92,113.0,111.89,112.33,29094.0,94.0114,94.078,93.1538,93.5202,29094.0
2020-03-23 13:05:00,112.33,113.22,112.12,112.72,23469.0,93.5202,94.2611,93.3453,93.8449,23469.0
2020-03-23 13:10:00,112.61,113.93,112.33,113.4,53799.0,93.7533,94.8522,93.5202,94.411,53799.0
2020-03-23 13:15:00,113.41,113.41,112.17,112.87,25012.0,94.4193,94.4193,93.387,93.9697,25012.0
2020-03-23 13:20:00,113.01,113.25,112.0,112.23,13564.0,94.0863,94.2861,93.2454,93.4369,13564.0
2020-03-23 13:25:00,112.23,112.31,111.25,111.43,10437.0,93.4369,93.5035,92.621,92.7709,10437.0
2020-03-23 13:30:00,111.31,111.33,110.87,111.12,22890.0,92.671,92.6876,92.3046,92.5128,22890.0
2020-03-23 13:35:00,111.23,111.23,110.59,110.81,12337.0,92.6044,92.6044,92.0715,92.2547,12337.0
2020-03-23 13:40:00,110.83,113.09,110.83,112.72,18105.0,92.2713,94.1529,92.2713,93.8449,18105.0
2020-03-23 13:45:00,112.72,113.3,112.29,113.22,20459.0,93.8449,94.3277,93.4869,94.2611,20459.0
2020-03-23 13:50:00,113.29,113.3,112.37,112.56,19426.0,94.3194,94.3277,93.5535,93.7117,19426.0
2020-03-23 13:55:00,112.52,112.55,110.95,111.05,19111.0,93.6784,93.7033,92.3713,92.4545,19111.0
2020-03-23 14:00:00,111.09,111.21,110.51,110.85,13312.0,92.4878,92.5877,92.0049,92.288,13312.0
2020-03-23 14:05:00,110.79,111.16,110.11,110.34,15336.0,92.238,92.5461,91.6719,91.8634,15336.0
2020-03-23 14:10:00,110.18,110.93,109.56,110.41,14703.0,91.7302,92.3546,91.214,91.9217,14703.0
2020-03-23 14:15:00,110.33,110.88,109.97,109.97,17954.0,91.8551,92.313,91.5554,91.5554,17954.0
2020-03-23 14:20:00,109.96,110.62,109.81,110.39,17362.0,91.547,92.0965,91.4221,91.905,17362.0
2020-03-23 14:25:00,110.39,111.3,110.08,111.12,12710.0,91.905,92.6626,91.6469,92.5128,12710.0
2020-03-23 14:30:00,111.11,111.54,110.69,110.72,23339.0,92.5045,92.8625,92.1548,92.1798,23339.0
2020-03-23 14:35:00,110.81,111.05,110.01,110.2,13676.0,92.2547,92.4545,91.5887,91.7468,13676.0
2020-03-23 14:40:00,110.06,110.53,109.03,109.09,15520.0,91.6303,92.0216,90.7728,90.8227,15520.0
2020-03-23 14:45:00,109.21,109.59,108.47,108.61,28165.0,90.9226,91.239,90.3065,90.4231,28165.0
2020-03-23 14:50:00,108.07,108.42,106.26,107.62,28807.0,89.9735,90.2649,88.4666,89.5989,28807.0
2020-03-23 14:55:00,107.71,108.05,106.99,107.64,20171.0,89.6738,89.9569,89.0744,89.6155,20171.0
2020-03-23 15:00:00,107.82,108.25,106.78,107.74,37483.0,89.7654,90.1234,88.8995,89.6988,37483.0
2020-03-23 15:05:00,107.82,107.93,106.75,106.89,36474.0,89.7654,89.857,88.8745,88.9911,36474.0
2020-03-23 15:10:00,106.89,107.3,106.74,106.96,27339.0,88.9911,89.3324,88.8662,89.0494,27339.0
2020-03-23 15:15:00,107.08,107.73,106.97,107.42,46266.0,89.1493,89.6904,89.0577,89.4324,46266.0
2020-03-23 15:20:00,107.4,107.4,105.14,105.52,45506.0,89.4157,89.4157,87.5341,87.8505,45506.0
2020-03-23 15:25:00,105.63,106.82,105.55,106.55,40877.0,87.9421,88.9328,87.8755,88.708,40877.0
2020-03-23 15:30:00,106.53,106.8,105.15,105.3,43402.0,88.6914,88.9162,87.5425,87.6674,43402.0
2020-03-23 15:35:00,105.19,106.67,105.0,105.79,46865.0,87.5758,88.8079,87.4176,88.0753,46865.0
2020-03-23 15:40:00,105.8,106.43,105.24,106.21,52892.0,88.0836,88.6081,87.6174,88.425,52892.0
2020-03-23 15:45:00,106.22,106.86,105.48,106.32,73306.0,88.4333,88.9661,87.8172,88.5166,73306.0
2020-03-23 15:50:00,106.0,109.58,106.0,109.5,96481.0,88.2501,91.2307,88.2501,91.1641,96481.0
2020-03-23 15:55:00,109.34,109.53,107.5,107.91,224306.0,91.0308,91.189,89.499,89.8403,224306.0
2020-03-24 09:30:00,111.55,112.28,109.9,111.02,85711.0,92.8708,93.4785,91.4971,92.4295,85711.0
2020-03-24 09:35:00,111.02,112.49,109.31,109.33,50363.0,92.4295,93.6534,91.0059,91.0225,50363.0
2020-03-24 09:40:00,109.18,109.66,108.09,108.3,48657.0,90.8976,91.2973,89.9902,90.165,48657.0
2020-03-24 09:45:00,108.3,109.39,108.19,109.0,42946.0,90.165,91.0725,90.0734,90.7478,42946.0
2020-03-24 09:50:00,109.09,109.1,107.99,108.06,41042.0,90.8227,90.831,89.9069,89.9652,41042.0
2020-03-24 09:55:00,108.06,108.24,107.63,108.09,48128.0,89.9652,90.115,89.6072,89.9902,48128.0
2020-03-24 10:00:00,107.98,109.41,107.98,109.01,41017.0,89.8986,91.0891,89.8986,90.7561,41017.0
2020-03-24 10:05:00,109.01,110.19,109.01,109.87,62312.0,90.7561,91.7385,90.7561,91.4721,62312.0
2020-03-24 10:10:00,109.87,110.66,109.8,110.4,49905.0,91.4721,92.1298,91.4138,91.9134,49905.0
2020-03-24 10:15:00,110.48,110.61,109.75,109.97,46751.0,91.98,92.0882,91.3722,91.5554,46751.0
2020-03-24 10:20:00,109.97,112.13,109.97,111.54,26550.0,91.5554,93.3537,91.5554,92.8625,26550.0
2020-03-24 10:25:00,111.53,112.1,111.21,112.1,26189.0,92.8541,93.3287,92.5877,93.3287,26189.0
2020-03-24 10:30:00,112.14,112.63,111.87,112.2,21828.0,93.362,93.7699,93.1372,93.4119,21828.0
2020-03-24 10:35:00,112.26,113.3,112.04,112.52,33687.0,93.4619,94.3277,93.2787,93.6784,33687.0
2020-03-24 10:40:00,112.5,113.0,112.5,112.83,61342.0,93.6617,94.078,93.6617,93.9364,61342.0
2020-03-24 10:45:00,112.8,112.89,112.44,112.44,86859.0,93.9115,93.9864,93.6117,93.6117,86859.0
2020-03-24 10:50:00,112.42,112.62,112.02,112.14,31798.0,93.5951,93.7616,93.2621,93.362,31798.0
2020-03-24 10:55:00,112.22,112.96,112.11,112.5,58490.0,93.4286,94.0447,93.337,93.6617,58490.0
2020-03-24 11:00:00,112.52,112.56,112.23,112.23,38869.0,93.6784,93.7117,93.4369,93.4369,38869.0
2020-03-24 11:05:00,112.23,112.49,111.54,111.54,33835.0,93.4369,93.6534,92.8625,92.8625,33835.0
2020-03-24 11:10:00,111.54,112.61,111.29,111.81,40605.0,92.8625,93.7533,92.6543,93.0872,40605.0
2020-03-24 11:15:00,111.87,111.87,110.57,110.91,12660.0,93.1372,93.1372,92.0549,92.3379,12660.0
2020-03-24 11:20:00,110.83,110.86,108.81,108.94,27738.0,92.2713,92.2963,90.5896,90.6978,27738.0
2020-03-24 11:25:00,108.88,109.26,107.85,107.95,25624.0,90.6479,90.9642,89.7904,89.8736,25624.0
2020-03-24 11:30:00,107.94,108.92,107.93,108.81,47689.0,89.8653,90.6812,89.857,90.5896,47689.0
2020-03-24 11:35:00,108.78,109.82,108.73,109.7,38082.0,90.5646,91.4305,90.523,91.3306,38082.0
2020-03-24 11:40:00,109.59,111.54,109.51,111.48,58491.0,91.239,92.8625,91.1724,92.8125,58491.0
2020-03-24 11:45:00,111.49,112.67,109.15,109.4,59829.0,92.8208,93.8032,90.8727,91.0808,59829.0
2020-03-24 11:50:00,109.5,110.55,109.5,110.12,30630.0,91.1641,92.0382,91.1641,91.6802,30630.0
2020-03-24 11:55:00,110.3,110.67,110.12,110.39,31056.0,91.8301,92.1381,91.6802,91.905,31056.0
2020-03-24 12:00:00,110.3,112.45,110.29,112.27,15427.0,91.8301,93.6201,91.8218,93.4702,15427.0
2020-03-24 12:05:00,112.27,112.68,112.26,112.37,34373.0,93.4702,93.8116,93.4619,93.5535,34373.0
2020-03-24 12:10:00,112.41,112.49,112.03,112.03,39480.0,93.5868,93.6534,93.2704,93.2704,39480.0
2020-03-24 12:15:00,111.9,112.55,111.45,112.29,62600.0,93.1622,93.7033,92.7875,93.4869,62600.0
2020-03-24 12:20:00,112.28,112.62,112.17,112.45,47590.0,93.4785,93.7616,93.387,93.6201,47590.0
2020-03-24 12:25:00,112.48,112.83,112.18,112.23,79772.0,93.6451,93.9364,93.3953,93.4369,79772.0
2020-03-24 12:30:00,112.26,112.6,112.25,112.45,109118.0,93.4619,93.745,93.4536,93.6201,109118.0
2020-03-24 12:35:00,112.45,112.85,112.33,112.7,77345.0,93.6201,93.9531,93.5202,93.8282,77345.0
2020-03-24 12:40:00,112.76,113.3,112.7,113.3,85920.0,93.8782,94.3277,93.8282,94.3277,85920.0
2020-03-24 12:45:00,113.27,113.47,112.0,112.1,53441.0,94.3028,94.4693,93.2454,93.3287,53441.0
2020-03-24 12:50:00,112.12,112.32,111.75,111.8,35918.0,93.3453,93.5118,93.0373,93.0789,35918.0
2020-03-24 12:55:00,111.81,111.97,111.75,111.75,61657.0,93.0872,93.2205,93.0373,93.0373,61657.0
2020-03-24 13:00:00,111.75,111.76,110.53,110.54,60680.0,93.0373,93.0456,92.0216,92.0299,60680.0
2020-03-24 13:05:00,110.49,110.49,109.68,110.06,34860.0,91.9883,91.9883,91.3139,91.6303,34860.0
2020-03-24 13:10:00,109.98,111.47,109.69,111.41,39914.0,91.5637,92.8042,91.3222,92.7542,39914.0
2020-03-24 13:15:00,111.3,111.81,110.45,110.69,40271.0,92.6626,93.0872,91.955,92.1548,40271.0
2020-03-24 13:20:00,110.66,111.49,110.5,111.32,48219.0,92.1298,92.8208,91.9966,92.6793,48219.0
2020-03-24 13:25:00,111.32,112.23,111.13,112.12,34508.0,92.6793,93.4369,92.5211,93.3453,34508.0
2020-03-24 13:30:00,112.21,112.35,111.68,111.73,34439.0,93.4203,93.5368,92.979,93.0206,34439.0
2020-03-24 13:35:00,111.73,111.75,111.11,111.11,45277.0,93.0206,93.0373,92.5045,92.5045,45277.0
2020-03-24 13:40:00,111.15,111.61,110.46,110.87,49183.0,92.5378,92.9207,91.9633,92.3046,49183.0
2020-03-24 13:45:00,110.82,111.05,110.49,110.77,42165.0,92.263,92.4545,91.9883,92.2214,42165.0
2020-03-24 13:50:00,110.75,110.87,110.59,110.65,41194.0,92.2047,92.3046,92.0715,92.1215,41194.0
2020-03-24 13:55:00,110.65,110.92,110.05,110.38,51158.0,92.1215,92.3463,91.622,91.8967,51158.0
2020-03-24 14:00:00,110.41,111.15,110.25,110.73,24846.0,91.9217,92.5378,91.7885,92.1881,24846.0
2020-03-24 14:05:00,110.72,110.97,110.64,110.87,21787.0,92.1798,92.3879,92.1132,92.3046,21787.0
2020-03-24 14:10:00,110.96,111.17,110.76,110.82,18391.0,92.3796,92.5544,92.2131,92.263,18391.0
2020-03-24 14:15:00,110.82,111.14,110.63,110.9,22561.0,92.263,92.5294,92.1048,92.3296,22561.0
2020-03-24 14:20:00,110.92,111.68,110.81,111.68,17408.0,92.3463,92.979,92.2547,92.979,17408.0
2020-03-24 14:25:00,111.73,111.92,111.21,111.71,15139.0,93.0206,93.1788,92.5877,93.004,15139.0
2020-03-24 14:30:00,111.75,111.88,111.3,111.68,28765.0,93.0373,93.1455,92.6626,92.979,28765.0
2020-03-24 14:35:00,111.62,112.22,111.51,111.84,19659.0,92.9291,93.4286,92.8375,93.1122,19659.0
2020-03-24 14:40:00,111.88,112.19,111.73,112.0,12445.0,93.1455,93.4036,93.0206,93.2454,12445.0
2020-03-24 14:45:00,112.03,112.09,110.21,110.55,19822.0,93.2704,93.3204,91.7552,92.0382,19822.0
2020-03-24 14:50:00,110.47,111.38,110.23,111.36,15670.0,91.9716,92.7292,91.7718,92.7126,15670.0
2020-03-24 14:55:00,111.35,111.94,111.06,111.91,11549.0,92.7043,93.1955,92.4628,93.1705,11549.0
2020-03-24 15:00:00,111.92,113.37,111.92,113.3,15721.0,93.1788,94.386,93.1788,94.3277,15721.0
2020-03-24 15:05:00,113.16,113.6,113.13,113.43,21889.0,94.2112,94.5775,94.1862,94.436,21889.0
2020-03-24 15:10:00,113.37,113.52,113.02,113.3,22184.0,94.386,94.5109,94.0946,94.3277,22184.0
2020-03-24 15:15:00,113.36,115.6,113.35,115.44,28167.0,94.3777,96.2426,94.3694,96.1094,28167.0
2020-03-24 15:20:00,115.37,115.43,113.96,113.96,33317.0,96.0511,96.1011,94.8772,94.8772,33317.0
2020-03-24 15:25:00,113.99,114.17,113.62,113.93,24459.0,94.9022,95.0521,94.5942,94.8522,24459.0
2020-03-24 15:30:00,113.98,114.92,113.98,114.25,27809.0,94.8939,95.6765,94.8939,95.1187,27809.0
2020-03-24 15:35:00,114.31,114.32,113.33,113.86,26570.0,95.1686,95.1769,94.3527,94.794,26570.0
2020-03-24 15:40:00,113.7,115.09,113.7,114.13,33237.0,94.6608,95.818,94.6608,95.0188,33237.0
2020-03-24 15:45:00,114.21,114.45,113.33,114.07,40835.0,95.0854,95.2852,94.3527,94.9688,40835.0
2020-03-24 15:50:00,114.15,115.83,114.08,115.32,106666.0,95.0354,96.4341,94.9771,96.0095,106666.0
2020-03-24 15:55:00,115.23,118.21,115.14,116.66,205006.0,95.9346,98.4156,95.8596,97.1251,205006.0
2020-03-25 09:30:00,116.98,121.49,116.98,120.84,74316.0,97.3915,101.1463,97.3915,100.6052,74316.0
2020-03-25 09:35:00,120.99,123.0,120.11,120.53,78655.0,100.73,102.4035,99.9974,100.3471,78655.0
2020-03-25 09:40:00,120.8,125.93,120.8,125.45,35398.0,100.5719,104.8428,100.5719,104.4432,35398.0
2020-03-25 09:45:00,126.41,126.95,122.26,123.67,68912.0,105.2425,105.692,101.7874,102.9613,68912.0
2020-03-25 09:50:00,123.81,124.22,122.09,122.28,43531.0,103.0778,103.4192,101.6458,101.804,43531.0
2020-03-25 09:55:00,122.32,122.56,120.14,120.38,38631.0,101.8373,102.0371,100.0224,100.2222,38631.0
2020-03-25 10:00:00,120.31,123.25,120.3,122.1,56773.0,100.1639,102.6116,100.1556,101.6542,56773.0
2020-03-25 10:05:00,121.72,122.46,119.84,120.31,39254.0,101.3378,101.9539,99.7726,100.1639,39254.0
2020-03-25 10:10:00,121.5,121.5,118.36,118.49,23255.0,101.1546,101.1546,98.5404,98.6487,23255.0
2020-03-25 10:15:00,118.56,120.6,118.27,119.56,22702.0,98.7069,100.4053,98.4655,99.5395,22702.0
2020-03-25 10:20:00,119.61,120.63,119.47,120.63,9526.0,99.5811,100.4303,99.4646,100.4303,9526.0
2020-03-25 10:25:00,120.49,120.49,118.95,119.6,10979.0,100.3138,100.3138,99.0316,99.5728,10979.0
2020-03-25 10:30:00,119.84,121.1,119.84,120.93,9674.0,99.7726,100.8216,99.7726,100.6801,9674.0
2020-03-25 10:35:00,121.1,121.24,120.27,120.27,7166.0,100.8216,100.9382,100.1306,100.1306,7166.0
2020-03-25 10:40:00,120.49,121.96,120.19,121.27,19885.0,100.3138,101.5376,100.064,100.9632,19885.0
2020-03-25 10:45:00,121.74,122.11,120.83,121.36,7417.0,101.3544,101.6625,100.5968,101.0381,7417.0
2020-03-25 10:50:00,121.4,122.15,121.25,121.64,9001.0,101.0714,101.6958,100.9465,101.2712,9001.0
2020-03-25 10:55:00,121.79,123.44,121.65,123.06,11936.0,101.3961,102.7698,101.2795,102.4534,11936.0
2020-03-25 11:00:00,123.24,123.96,123.18,123.2,10099.0,102.6033,103.2027,102.5533,102.57,10099.0
2020-03-25 11:05:00,123.26,124.52,122.83,124.03,18134.0,102.6199,103.6689,102.2619,103.261,18134.0
2020-03-25 11:10:00,124.02,124.02,123.4,123.77,13007.0,103.2527,103.2527,102.7365,103.0445,13007.0
2020-03-25 11:15:00,123.77,123.95,123.07,123.59,12586.0,103.0445,103.1944,102.4617,102.8947,12586.0
2020-03-25 11:20:00,123.97,123.97,123.35,123.52,4606.0,103.211,103.211,102.6949,102.8364,4606.0
2020-03-25 11:25:00,123.52,124.48,123.52,123.74,26169.0,102.8364,103.6356,102.8364,103.0195,26169.0
2020-03-25 11:30:00,123.7,124.21,123.69,124.13,13316.0,102.9862,103.4108,102.9779,103.3442,13316.0
2020-03-25 11:35:00,124.01,124.72,123.72,124.14,11996.0,103.2443,103.8354,103.0029,103.3526,11996.0
2020-03-25 11:40:00,123.99,125.4,123.82,125.13,14372.0,103.2277,104.4016,103.0862,104.1768,14372.0
2020-03-25 11:45:00,124.93,126.86,124.86,126.45,21365.0,104.0103,105.6171,103.952,105.2758,21365.0
2020-03-25 11:50:00,126.56,126.65,124.0,124.0,42457.0,105.3673,105.4423,103.236,103.236,42457.0
2020-03-25 11:55:00,124.2,125.45,123.97,125.45,12163.0,103.4025,104.4432,103.211,104.4432,12163.0
2020-03-25 12:00:00,125.34,125.93,125.05,125.73,12120.0,104.3516,104.8428,104.1102,104.6763,12120.0
2020-03-25 12:05:00,125.73,125.97,125.26,125.64,19579.0,104.6763,104.8761,104.285,104.6014,19579.0
2020-03-25 12:10:00,125.47,125.91,125.47,125.87,14739.0,104.4599,104.8262,104.4599,104.7929,14739.0
2020-03-25 12:15:00,125.87,126.77,125.86,126.0,11119.0,104.7929,105.5422,104.7845,104.9011,11119.0
2020-03-25 12:20:00,126.0,126.7,125.71,125.8,16184.0,104.9011,105.4839,104.6597,104.7346,16184.0
2020-03-25 12:25:00,125.78,126.28,125.62,125.91,11829.0,104.7179,105.1342,104.5847,104.8262,11829.0
2020-03-25 12:30:00,125.92,126.85,125.91,126.85,13956.0,104.8345,105.6088,104.8262,105.6088,13956.0
2020-03-25 12:35:00,126.71,127.78,126.62,127.78,18205.0,105.4922,106.383,105.4173,106.383,18205.0
2020-03-25 12:40:00,127.49,128.4,127.49,128.0,16679.0,106.1416,106.8992,106.1416,106.5662,16679.0
2020-03-25 12:45:00,128.0,128.38,127.87,128.23,12508.0,106.5662,106.8826,106.458,106.7577,12508.0
2020-03-25 12:50:00,128.05,128.68,127.85,128.01,47353.0,106.6078,107.1323,106.4413,106.5745,47353.0
2020-03-25 12:55:00,127.96,128.03,127.36,127.57,22040.0,106.5329,106.5912,106.0334,106.2082,22040.0
2020-03-25 13:00:00,127.7,128.3,127.39,128.21,8127.0,106.3164,106.816,106.0583,106.741,8127.0
2020-03-25 13:05:00,128.14,128.99,127.83,128.55,24796.0,106.6828,107.3904,106.4247,107.0241,24796.0
2020-03-25 13:10:00,128.53,128.53,126.95,127.18,11312.0,107.0075,107.0075,105.692,105.8835,11312.0
2020-03-25 13:15:00,127.18,128.14,126.97,128.05,9295.0,105.8835,106.6828,105.7087,106.6078,9295.0
2020-03-25 13:20:00,128.15,128.24,126.54,126.55,20154.0,106.6911,106.766,105.3507,105.359,20154.0
2020-03-25 13:25:00,126.73,127.02,126.51,127.02,11936.0,105.5089,105.7503,105.3257,105.7503,11936.0
2020-03-25 13:30:00,126.9,127.02,126.32,126.65,8360.0,105.6504,105.7503,105.1675,105.4423,8360.0
2020-03-25 13:35:00,126.65,127.2,126.59,126.83,18730.0,105.4423,105.9002,105.3923,105.5921,18730.0
2020-03-25 13:40:00,126.9,127.1,126.53,126.71,24440.0,105.6504,105.8169,105.3424,105.4922,24440.0
2020-03-25 13:45:00,126.76,127.0,126.41,126.57,22838.0,105.5338,105.7337,105.2425,105.3757,22838.0
2020-03-25 13:50:00,126.67,126.67,125.54,125.55,11143.0,105.4589,105.4589,104.5181,104.5265,11143.0
2020-03-25 13:55:00,125.6,125.95,125.03,125.05,10944.0,104.5681,104.8595,104.0935,104.1102,10944.0
2020-03-25 14:00:00,125.2,125.35,124.1,124.2,14184.0,104.2351,104.3599,103.3193,103.4025,14184.0
2020-03-25 14:05:00,124.09,124.12,123.47,123.82,17707.0,103.3109,103.3359,102.7948,103.0862,17707.0
2020-03-25 14:10:00,123.82,125.33,123.73,124.98,17181.0,103.0862,104.3433,103.0112,104.0519,17181.0
2020-03-25 14:15:00,125.33,126.01,125.32,125.71,29705.0,104.3433,104.9094,104.335,104.6597,29705.0
2020-03-25 14:20:00,125.95,125.97,124.91,124.92,8760.0,104.8595,104.8761,103.9936,104.002,8760.0
2020-03-25 14:25:00,125.09,125.94,124.58,125.72,4752.0,104.1435,104.8512,103.7189,104.668,4752.0
2020-03-25 14:30:00,125.72,126.0,123.63,123.82,10140.0,104.668,104.9011,102.928,103.0862,10140.0
2020-03-25 14:35:00,123.99,124.55,123.41,124.55,8135.0,103.2277,103.6939,102.7448,103.6939,8135.0
2020-03-25 14:40:00,124.54,124.78,123.87,124.78,13489.0,103.6856,103.8854,103.1278,103.8854,13489.0
2020-03-25 14:45:00,124.94,125.7,124.67,125.25,9226.0,104.0186,104.6513,103.7938,104.2767,9226.0
2020-03-25 14:50:00,125.38,125.38,124.34,124.79,9969.0,104.3849,104.3849,103.5191,103.8937,9969.0
2020-03-25 14:55:00,125.3,126.47,124.87,126.01,8725.0,104.3183,105.2924,103.9603,104.9094,8725.0
2020-03-25 15:00:00,126.01,126.09,125.35,125.5,26926.0,104.9094,104.976,104.3599,104.4848,26926.0
2020-03-25 15:05:00,125.73,125.88,124.68,124.7,15433.0,104.6763,104.8012,103.8021,103.8188,15433.0
2020-03-25 15:10:00,124.8,125.22,124.62,124.76,14378.0,103.902,104.2517,103.7522,103.8687,14378.0
2020-03-25 15:15:00,124.89,125.05,123.91,124.08,20226.0,103.977,104.1102,103.1611,103.3026,20226.0
2020-03-25 15:20:00,124.13,124.25,123.46,123.86,18937.0,103.3442,103.4441,102.7864,103.1195,18937.0
2020-03-25 15:25:00,123.89,124.14,122.85,123.14,27027.0,103.1444,103.3526,102.2786,102.52,27027.0
2020-03-25 15:30:00,123.38,124.15,123.32,123.47,33231.0,102.7198,103.3609,102.6699,102.7948,33231.0
2020-03-25 15:35:00,123.7,124.13,123.06,123.21,49334.0,102.9862,103.3442,102.4534,102.5783,49334.0
2020-03-25 15:40:00,123.05,123.7,122.41,123.44,38139.0,102.4451,102.9862,101.9123,102.7698,38139.0
2020-03-25 15:45:00,123.18,123.29,121.64,122.3,28272.0,102.5533,102.6449,101.2712,101.8207,28272.0
2020-03-25 15:50:00,122.3,123.0,121.5,122.27,61753.0,101.8207,102.4035,101.1546,101.7957,61753.0
2020-03-25 15:55:00,122.44,123.18,120.23,121.17,122043.0,101.9372,102.5533,100.0973,100.8799,122043.0
2020-03-26 09:30:00,121.81,123.33,121.21,122.06,53026.0,101.4127,102.6782,100.9132,101.6209,53026.0
2020-03-26 09:35:00,122.12,122.96,121.74,122.48,15664.0,101.6708,102.3702,101.3544,101.9705,15664.0
2020-03-26 09:40:00,122.48,122.56,121.43,122.2,37463.0,101.9705,102.0371,101.0964,101.7374,37463.0
2020-03-26 09:45:00,122.19,124.14,122.05,124.13,16478.0,101.7291,103.3526,101.6125,103.3442,16478.0
2020-03-26 09:50:00,124.14,125.07,123.76,125.07,31619.0,103.3526,104.1268,103.0362,104.1268,31619.0
2020-03-26 09:55:00,125.07,126.5,125.07,126.3,31009.0,104.1268,105.3174,104.1268,105.1509,31009.0
2020-03-26 10:00:00,126.3,126.4,125.0,125.35,23972.0,105.1509,105.2341,104.0686,104.3599,23972.0
2020-03-26 10:05:00,125.26,125.89,124.93,125.42,35208.0,104.285,104.8095,104.0103,104.4182,35208.0
2020-03-26 10:10:00,125.43,127.12,125.35,126.25,32912.0,104.4266,105.8336,104.3599,105.1092,32912.0
2020-03-26 10:15:00,126.39,127.22,126.27,126.95,50677.0,105.2258,105.9168,105.1259,105.692,50677.0
2020-03-26 10:20:00,127.0,127.98,126.89,127.85,15555.0,105.7337,106.5496,105.6421,106.4413,15555.0
2020-03-26 10:25:00,127.68,128.29,127.62,127.69,13776.0,106.2998,106.8076,106.2498,106.3081,13776.0
2020-03-26 10:30:00,127.66,127.96,126.91,127.77,17721.0,106.2831,106.5329,105.6587,106.3747,17721.0
2020-03-26 10:35:00,127.78,127.78,126.94,127.13,22724.0,106.383,106.383,105.6837,105.8419,22724.0
2020-03-26 10:40:00,127.09,127.44,126.41,127.27,26027.0,105.8086,106.1,105.2425,105.9584,26027.0
2020-03-26 10:45:00,127.2,127.47,126.42,126.75,21023.0,105.9002,106.125,105.2508,105.5255,21023.0
2020-03-26 10:50:00,126.72,127.37,126.45,127.28,32509.0,105.5005,106.0417,105.2758,105.9668,32509.0
2020-03-26 10:55:00,127.04,129.86,127.0,129.86,44076.0,105.767,108.1147,105.7337,108.1147,44076.0
2020-03-26 11:00:00,129.76,129.91,128.73,129.37,10863.0,108.0315,108.1564,107.174,107.7068,10863.0
2020-03-26 11:05:00,129.54,129.79,128.74,129.53,17045.0,107.8483,108.0565,107.1823,107.84,17045.0
2020-03-26 11:10:00,129.61,131.16,129.61,130.06,122062.0,107.9066,109.1971,107.9066,108.2813,122062.0
2020-03-26 11:15:00,130.11,130.6,128.87,129.73,8249.0,108.3229,108.7308,107.2905,108.0065,8249.0
2020-03-26 11:20:00,130.3,130.49,129.61,129.81,7007.0,108.4811,108.6392,107.9066,108.0731,7007.0
2020-03-26 11:25:00,129.98,130.14,129.55,129.77,7922.0,108.2146,108.3479,107.8567,108.0398,7922.0
2020-03-26 11:30:00,129.93,130.12,129.63,129.91,6842.0,108.173,108.3312,107.9233,108.1564,6842.0
2020-03-26 11:35:00,129.61,130.0,129.16,129.16,6756.0,107.9066,108.2313,107.532,107.532,6756.0
2020-03-26 11:40:00,129.45,130.06,129.21,129.5,8005.0,107.7734,108.2813,107.5736,107.815,8005.0
2020-03-26 11:45:00,129.7,129.7,128.77,129.26,7162.0,107.9815,107.9815,107.2073,107.6152,7162.0
2020-03-26 11:50:00,129.16,129.6,128.85,129.22,9373.0,107.532,107.8983,107.2739,107.5819,9373.0
2020-03-26 11:55:00,129.16,129.16,128.14,128.6,13351.0,107.532,107.532,106.6828,107.0657,13351.0
2020-03-26 12:00:00,128.7,128.95,128.33,128.62,7728.0,107.149,107.3571,106.8409,107.0824,7728.0
2020-03-26 12:05:00,128.59,129.22,128.14,128.3,7761.0,107.0574,107.5819,106.6828,106.816,7761.0
2020-03-26 12:10:00,128.23,128.49,127.71,128.19,31662.0,106.7577,106.9742,106.3248,106.7244,31662.0
2020-03-26 12:15:00,128.39,128.46,127.63,128.29,23979.0,106.8909,106.9492,106.2582,106.8076,23979.0
2020-03-26 12:20:00,128.16,129.3,128.02,129.21,33930.0,106.6994,107.6485,106.5829,107.5736,33930.0
2020-03-26 12:25:00,129.02,129.94,128.92,129.54,9198.0,107.4154,108.1813,107.3321,107.8483,9198.0
2020-03-26 12:30:00,129.73,130.72,129.6,130.39,11472.0,108.0065,108.8307,107.8983,108.556,11472.0
2020-03-26 12:35:00,130.14,131.38,130.14,131.36,7365.0,108.3479,109.3802,108.3479,109.3636,7365.0
2020-03-26 12:40:00,131.3,131.48,130.8,130.93,10127.0,109.3136,109.4635,108.8973,109.0056,10127.0
2020-03-26 12:45:00,131.0,131.2,130.67,131.15,12782.0,109.0638,109.2304,108.7891,109.1887,12782.0
2020-03-26 12:50:00,131.1,131.29,129.85,129.85,43628.0,109.1471,109.3053,108.1064,108.1064,43628.0
2020-03-26 12:55:00,129.75,130.45,129.75,130.41,12360.0,108.0232,108.6059,108.0232,108.5726,12360.0
2020-03-26 13:00:00,130.35,130.66,130.19,130.45,10499.0,108.5227,108.7808,108.3895,108.6059,10499.0
2020-03-26 13:05:00,130.58,130.7,129.4,129.49,13978.0,108.7142,108.8141,107.7318,107.8067,13978.0
2020-03-26 13:10:00,129.4,129.53,128.87,129.52,10479.0,107.7318,107.84,107.2905,107.8317,10479.0
2020-03-26 13:15:00,129.49,130.65,129.49,130.3,8266.0,107.8067,108.7725,107.8067,108.4811,8266.0
2020-03-26 13:20:00,130.44,130.55,129.76,130.19,21702.0,108.5976,108.6892,108.0315,108.3895,21702.0
2020-03-26 13:25:00,130.3,130.7,130.2,130.68,8460.0,108.4811,108.8141,108.3978,108.7974,8460.0
2020-03-26 13:30:00,130.53,131.03,130.24,130.81,19658.0,108.6726,109.0888,108.4311,108.9057,19658.0
2020-03-26 13:35:00,130.95,131.02,130.56,130.95,19745.0,109.0222,109.0805,108.6975,109.0222,19745.0
2020-03-26 13:40:00,130.83,131.16,130.36,130.36,16088.0,108.9223,109.1971,108.531,108.531,16088.0
2020-03-26 13:45:00,130.33,130.54,129.9,129.97,42006.0,108.506,108.6809,108.148,108.2063,42006.0
2020-03-26 13:50:00,129.84,129.94,129.48,129.51,12322.0,108.0981,108.1813,107.7984,107.8234,12322.0
2020-03-26 13:55:00,129.53,129.53,128.72,128.95,23462.0,107.84,107.84,107.1656,107.3571,23462.0
2020-03-26 14:00:00,128.98,129.29,128.47,129.29,7161.0,107.3821,107.6402,106.9575,107.6402,7161.0
2020-03-26 14:05:00,129.12,129.21,128.31,128.72,14806.0,107.4987,107.5736,106.8243,107.1656,14806.0
2020-03-26 14:10:00,128.76,129.07,128.19,128.52,17282.0,107.1989,107.457,106.7244,106.9991,17282.0
2020-03-26 14:15:00,128.36,129.12,128.01,129.12,23441.0,106.8659,107.4987,106.5745,107.4987,23441.0
2020-03-26 14:20:00,129.13,129.74,128.75,128.75,11767.0,107.507,108.0148,107.1906,107.1906,11767.0
2020-03-26 14:25:00,129.0,130.13,129.0,129.95,260278.0,107.3988,108.3395,107.3988,108.1897,260278.0
2020-03-26 14:30:00,130.06,130.44,129.83,130.44,122293.0,108.2813,108.5976,108.0898,108.5976,122293.0
2020-03-26 14:35:00,130.44,131.2,130.25,130.76,9859.0,108.5976,109.2304,108.4394,108.864,9859.0
2020-03-26 14:40:00,130.87,131.23,130.5,130.69,11752.0,108.9556,109.2553,108.6476,108.8058,11752.0
2020-03-26 14:45:00,130.66,130.97,130.49,130.78,22332.0,108.7808,109.0389,108.6392,108.8807,22332.0
2020-03-26 14:50:00,130.75,131.35,130.74,131.29,17030.0,108.8557,109.3552,108.8474,109.3053,17030.0
2020-03-26 14:55:00,131.4,132.27,131.06,131.84,12206.0,109.3969,110.1212,109.1138,109.7632,12206.0
2020-03-26 15:00:00,131.97,132.08,131.5,131.66,16546.0,109.8714,109.963,109.4801,109.6133,16546.0
2020-03-26 15:05:00,131.75,132.61,131.49,132.21,18180.0,109.6883,110.4043,109.4718,110.0712,18180.0
2020-03-26 15:10:00,132.39,132.59,131.73,131.83,20279.0,110.2211,110.3876,109.6716,109.7549,20279.0
2020-03-26 15:15:00,131.97,133.0,131.87,132.81,28505.0,109.8714,110.7289,109.7882,110.5708,28505.0
2020-03-26 15:20:00,132.9,133.02,132.42,132.77,29020.0,110.6457,110.7456,110.2461,110.5375,29020.0
2020-03-26 15:25:00,132.81,133.11,132.66,132.91,31641.0,110.5708,110.8205,110.4459,110.654,31641.0
2020-03-26 15:30:00,132.95,133.78,132.88,133.61,54897.0,110.6873,111.3783,110.629,111.2368,54897.0
2020-03-26 15:35:00,133.61,133.69,131.46,132.05,34091.0,111.2368,111.3034,109.4468,109.938,34091.0
2020-03-26 15:40:00,132.31,132.82,131.65,131.84,23752.0,110.1545,110.5791,109.605,109.7632,23752.0
2020-03-26 15:45:00,131.79,131.81,131.13,131.13,51662.0,109.7216,109.7382,109.1721,109.1721,51662.0
2020-03-26 15:50:00,131.41,134.39,131.28,133.99,83074.0,109.4052,111.8862,109.297,111.5532,83074.0
2020-03-26 15:55:00,133.94,134.86,133.58,133.66,179784.0,111.5115,112.2775,111.2118,111.2784,179784.0
2020-03-27 09:30:00,130.33,132.48,129.64,131.54,62382.0,108.506,110.296,107.9316,109.5134,62382.0
2020-03-27 09:35:00,131.28,133.08,131.21,131.9,44966.0,109.297,110.7955,109.2387,109.8131,44966.0
2020-03-27 09:40:00,131.76,132.75,131.6,132.66,28803.0,109.6966,110.5208,109.5634,110.4459,28803.0
2020-03-27 09:45:00,132.66,133.95,131.93,133.55,28401.0,110.4459,111.5199,109.8381,111.1868,28401.0
2020-03-27 09:50:00,133.55,134.34,133.19,133.25,24326.0,111.1868,111.8446,110.8871,110.9371,24326.0
2020-03-27 09:55:00,133.22,133.24,132.56,133.0,16573.0,110.9121,110.9288,110.3626,110.7289,16573.0
2020-03-27 10:00:00,132.9,133.68,132.51,133.68,3913.0,110.6457,111.2951,110.321,111.2951,3913.0
2020-03-27 10:05:00,133.68,134.04,133.1,133.99,9593.0,111.2951,111.5948,110.8122,111.5532,9593.0
2020-03-27 10:10:00,134.0,134.36,133.49,134.13,16599.0,111.5615,111.8612,111.1369,111.6697,16599.0
2020-03-27 10:15:00,133.94,133.96,132.7,133.0,12113.0,111.5115,111.5282,110.4792,110.7289,12113.0
2020-03-27 10:20:00,133.12,133.95,132.65,133.15,21856.0,110.8289,111.5199,110.4376,110.8538,21856.0
2020-03-27 10:25:00,133.26,133.52,132.55,133.09,12772.0,110.9454,111.1619,110.3543,110.8039,12772.0
2020-03-27 10:30:00,133.24,133.24,132.18,132.33,13094.0,110.9288,110.9288,110.0463,110.1711,13094.0
2020-03-27 10:35:00,132.69,133.16,132.07,132.39,6183.0,110.4709,110.8622,109.9547,110.2211,6183.0
2020-03-27 10:40:00,132.55,133.74,132.26,133.65,18754.0,110.3543,111.345,110.1129,111.2701,18754.0
2020-03-27 10:45:00,133.55,135.32,133.33,135.27,10405.0,111.1868,112.6605,111.0037,112.6188,10405.0
2020-03-27 10:50:00,135.13,135.51,134.57,134.96,29377.0,112.5023,112.8186,112.036,112.3607,29377.0
2020-03-27 10:55:00,134.96,135.4,134.21,134.51,29946.0,112.3607,112.7271,111.7363,111.9861,29946.0
2020-03-27 11:00:00,134.44,135.17,134.43,134.83,17253.0,111.9278,112.5356,111.9195,112.2525,17253.0
2020-03-27 11:05:00,135.12,135.4,134.52,135.35,8792.0,112.4939,112.7271,111.9944,112.6854,8792.0
2020-03-27 11:10:00,135.42,135.9,135.3,135.31,7643.0,112.7437,113.1433,112.6438,112.6521,7643.0
2020-03-27 11:15:00,135.2,135.93,135.2,135.67,11557.0,112.5606,113.1683,112.5606,112.9518,11557.0
2020-03-27 11:20:00,135.66,135.66,135.16,135.34,12362.0,112.9435,112.9435,112.5273,112.6771,12362.0
2020-03-27 11:25:00,135.58,135.94,135.3,135.51,13077.0,112.8769,113.1766,112.6438,112.8186,13077.0
2020-03-27 11:30:00,135.52,135.88,134.74,135.35,35900.0,112.827,113.1267,112.1776,112.6854,35900.0
2020-03-27 11:35:00,135.34,135.59,135.12,135.12,7768.0,112.6771,112.8852,112.4939,112.4939,7768.0
2020-03-27 11:40:00,135.17,135.25,134.18,134.18,9978.0,112.5356,112.6022,111.7114,111.7114,9978.0
2020-03-27 11:45:00,134.15,134.36,133.31,133.31,21495.0,111.6864,111.8612,110.987,110.987,21495.0
2020-03-27 11:50:00,133.19,133.6,133.18,133.4,7141.0,110.8871,111.2285,110.8788,111.062,7141.0
2020-03-27 11:55:00,133.32,133.38,132.5,132.82,9756.0,110.9954,111.0453,110.3127,110.5791,9756.0
2020-03-27 12:00:00,132.93,133.81,132.93,133.23,5469.0,110.6707,111.4033,110.6707,110.9204,5469.0
2020-03-27 12:05:00,133.24,133.54,132.54,133.02,19631.0,110.9288,111.1785,110.346,110.7456,19631.0
2020-03-27 12:10:00,133.03,133.03,132.21,132.3,8058.0,110.7539,110.7539,110.0712,110.1462,8058.0
2020-03-27 12:15:00,132.41,132.57,131.92,132.0,16986.0,110.2377,110.3709,109.8298,109.8964,16986.0
2020-03-27 12:20:00,132.07,132.58,131.91,132.58,12147.0,109.9547,110.3793,109.8215,110.3793,12147.0
2020-03-27 12:25:00,132.71,132.76,132.17,132.31,8064.0,110.4875,110.5291,110.0379,110.1545,8064.0
2020-03-27 12:30:00,132.31,132.76,131.83,132.5,12929.0,110.1545,110.5291,109.7549,110.3127,12929.0
2020-03-27 12:35:00,132.5,133.18,132.5,132.84,12273.0,110.3127,110.8788,110.3127,110.5957,12273.0
2020-03-27 12:40:00,132.86,133.29,132.57,133.29,11821.0,110.6124,110.9704,110.3709,110.9704,11821.0
2020-03-27 12:45:00,133.82,133.82,132.02,132.03,16292.0,111.4116,111.4116,109.913,109.9214,16292.0
2020-03-27 12:50:00,132.28,133.16,132.03,132.88,10566.0,110.1295,110.8622,109.9214,110.629,10566.0
2020-03-27 12:55:00,133.15,133.18,132.58,132.88,14522.0,110.8538,110.8788,110.3793,110.629,14522.0
2020-03-27 13:00:00,132.8,133.33,132.47,132.47,13972.0,110.5624,111.0037,110.2877,110.2877,13972.0
2020-03-27 13:05:00,132.72,132.72,131.83,131.96,16627.0,110.4958,110.4958,109.7549,109.8631,16627.0
2020-03-27 13:10:00,131.97,132.57,131.93,131.95,11948.0,109.8714,110.3709,109.8381,109.8548,11948.0
2020-03-27 13:15:00,132.0,132.11,131.32,131.72,8144.0,109.8964,109.988,109.3303,109.6633,8144.0
2020-03-27 13:20:00,131.73,132.29,131.73,132.29,6624.0,109.6716,110.1378,109.6716,110.1378,6624.0
2020-03-27 13:25:00,132.33,132.48,131.46,131.87,10716.0,110.1711,110.296,109.4468,109.7882,10716.0
2020-03-27 13:30:00,131.88,133.12,131.88,133.0,10301.0,109.7965,110.8289,109.7965,110.7289,10301.0
2020-03-27 13:35:00,132.87,133.34,132.73,133.32,21057.0,110.6207,111.012,110.5042,110.9954,21057.0
2020-03-27 13:40:00,133.22,133.87,133.04,133.23,17349.0,110.9121,111.4533,110.7622,110.9204,17349.0
2020-03-27 13:45:00,133.16,133.34,132.58,133.28,14441.0,110.8622,111.012,110.3793,110.9621,14441.0
2020-03-27 13:50:00,133.3,133.43,132.93,133.08,13560.0,110.9787,111.0869,110.6707,110.7955,13560.0
2020-03-27 13:55:00,133.11,133.47,132.47,133.04,43981.0,110.8205,111.1202,110.2877,110.7622,43981.0
2020-03-27 14:00:00,132.92,133.23,132.6,132.72,36201.0,110.6623,110.9204,110.3959,110.4958,36201.0
2020-03-27 14:05:00,132.64,133.11,132.64,132.91,9948.0,110.4292,110.8205,110.4292,110.654,9948.0
2020-03-27 14:10:00,132.92,133.63,132.91,133.54,37561.0,110.6623,111.2535,110.654,111.1785,37561.0
2020-03-27 14:15:00,133.68,133.74,133.32,133.49,9897.0,111.2951,111.345,110.9954,111.1369,9897.0
2020-03-27 14:20:00,133.48,133.73,133.31,133.6,22362.0,111.1286,111.3367,110.987,111.2285,22362.0
2020-03-27 14:25:00,133.7,133.77,133.35,133.62,22177.0,111.3117,111.37,111.0203,111.2451,22177.0
2020-03-27 14:30:00,133.62,133.94,133.43,133.77,25953.0,111.2451,111.5115,111.0869,111.37,25953.0
2020-03-27 14:35:00,133.66,133.88,133.46,133.54,15481.0,111.2784,111.4616,111.1119,111.1785,15481.0
2020-03-27 14:40:00,133.59,133.72,133.21,133.5,12074.0,111.2201,111.3284,110.9038,111.1452,12074.0
2020-03-27 14:45:00,133.41,133.56,132.76,132.87,16838.0,111.0703,111.1952,110.5291,110.6207,16838.0
2020-03-27 14:50:00,132.91,133.45,132.59,133.3,16400.0,110.654,111.1036,110.3876,110.9787,16400.0
2020-03-27 14:55:00,133.36,133.74,133.11,133.74,12311.0,111.0287,111.345,110.8205,111.345,12311.0
2020-03-27 15:00:00,133.68,134.08,133.28,134.07,21200.0,111.2951,111.6281,110.9621,111.6198,21200.0
2020-03-27 15:05:00,134.37,134.62,133.82,134.35,15881.0,111.8695,112.0777,111.4116,111.8529,15881.0
2020-03-27 15:10:00,134.4,134.61,133.7,133.8,28760.0,111.8945,112.0693,111.3117,111.395,28760.0
2020-03-27 15:15:00,133.86,134.19,133.74,134.0,28320.0,111.4449,111.7197,111.345,111.5615,28320.0
2020-03-27 15:20:00,134.0,134.97,133.78,134.96,24043.0,111.5615,112.3691,111.3783,112.3607,24043.0
2020-03-27 15:25:00,134.94,135.9,134.8,135.43,23014.0,112.3441,113.1433,112.2275,112.752,23014.0
2020-03-27 15:30:00,135.4,135.69,134.66,135.1,21041.0,112.7271,112.9685,112.111,112.4773,21041.0
2020-03-27 15:35:00,135.02,135.04,133.9,134.21,27067.0,112.4107,112.4273,111.4782,111.7363,27067.0
2020-03-27 15:40:00,134.04,134.04,132.47,132.68,25448.0,111.5948,111.5948,110.2877,110.4625,25448.0
2020-03-27 15:45:00,132.85,133.38,132.36,132.54,34240.0,110.6041,111.0453,110.1961,110.346,34240.0
2020-03-27 15:50:00,132.53,132.54,131.47,132.1,35168.0,110.3376,110.346,109.4551,109.9797,35168.0
2020-03-27 15:55:00,132.18,133.4,131.75,132.63,129752.0,110.0463,111.062,109.6883,110.4209,129752.0
2020-03-30 09:30:00,134.58,136.3,134.31,135.77,32576.0,112.0444,113.4764,111.8196,113.0351,32576.0
2020-03-30 09:35:00,135.93,136.5,135.34,135.79,26249.0,113.1683,113.6429,112.6771,113.0518,26249.0
2020-03-30 09:40:00,135.87,136.5,135.3,136.02,15138.0,113.1184,113.6429,112.6438,113.2432,15138.0
2020-03-30 09:45:00,136.02,137.07,135.83,136.97,21696.0,113.2432,114.1174,113.0851,114.0342,21696.0
2020-03-30 09:50:00,136.97,139.24,136.96,138.0,18930.0,114.0342,115.924,114.0258,114.8917,18930.0
2020-03-30 09:55:00,138.0,138.93,137.01,137.24,15929.0,114.8917,115.666,114.0675,114.259,15929.0
2020-03-30 10:00:00,137.49,138.78,137.33,138.61,23288.0,114.4671,115.5411,114.3339,115.3995,23288.0
2020-03-30 10:05:00,138.62,138.98,138.11,138.25,17381.0,115.4079,115.7076,114.9833,115.0998,17381.0
2020-03-30 10:10:00,138.47,138.99,137.85,138.75,22011.0,115.283,115.7159,114.7668,115.5161,22011.0
2020-03-30 10:15:00,138.86,138.99,138.07,138.91,25715.0,115.6077,115.7159,114.95,115.6493,25715.0
2020-03-30 10:20:00,138.74,139.36,138.21,138.86,27107.0,115.5078,116.024,115.0665,115.6077,27107.0
2020-03-30 10:25:00,139.04,139.04,138.36,138.78,15400.0,115.7575,115.7575,115.1914,115.5411,15400.0
2020-03-30 10:30:00,138.68,139.82,138.63,139.82,21730.0,115.4578,116.4069,115.4162,116.4069,21730.0
2020-03-30 10:35:00,139.81,139.99,139.14,139.14,27738.0,116.3986,116.5485,115.8408,115.8408,27738.0
2020-03-30 10:40:00,139.24,139.55,138.35,138.56,26486.0,115.924,116.1821,115.1831,115.3579,26486.0
2020-03-30 10:45:00,138.67,138.72,137.3,137.3,21605.0,115.4495,115.4911,114.3089,114.3089,21605.0
2020-03-30 10:50:00,137.48,137.48,136.13,136.16,30168.0,114.4588,114.4588,113.3348,113.3598,30168.0
2020-03-30 10:55:00,136.14,136.41,135.17,136.18,29041.0,113.3431,113.5679,112.5356,113.3764,29041.0
2020-03-30 11:00:00,136.41,137.35,136.32,136.7,16643.0,113.5679,114.3505,113.493,113.8094,16643.0
2020-03-30 11:05:00,136.86,138.32,136.57,137.8,17974.0,113.9426,115.1581,113.7011,114.7252,17974.0
2020-03-30 11:10:00,137.79,138.31,136.73,136.92,30366.0,114.7169,115.1498,113.8344,113.9925,30366.0
2020-03-30 11:15:00,136.9,136.9,135.56,136.27,31013.0,113.9759,113.9759,112.8603,113.4514,31013.0
2020-03-30 11:20:00,136.37,136.56,135.66,136.34,15079.0,113.5346,113.6928,112.9435,113.5097,15079.0
2020-03-30 11:25:00,136.31,136.33,135.82,136.07,18551.0,113.4847,113.5013,113.0767,113.2849,18551.0
2020-03-30 11:30:00,136.15,136.36,135.77,136.07,29109.0,113.3515,113.5263,113.0351,113.2849,29109.0
2020-03-30 11:35:00,136.06,136.06,134.82,135.18,31009.0,113.2765,113.2765,112.2442,112.5439,31009.0
2020-03-30 11:40:00,134.95,135.87,134.95,135.83,6445.0,112.3524,113.1184,112.3524,113.0851,6445.0
2020-03-30 11:45:00,135.83,137.38,135.7,136.93,41727.0,113.0851,114.3755,112.9768,114.0009,41727.0
2020-03-30 11:50:00,137.12,137.13,135.6,136.11,196224.0,114.159,114.1674,112.8936,113.3182,196224.0
2020-03-30 11:55:00,136.15,136.65,136.0,136.65,44499.0,113.3515,113.7677,113.2266,113.7677,44499.0
2020-03-30 12:00:00,136.52,136.7,135.76,136.49,51190.0,113.6595,113.8094,113.0268,113.6345,51190.0
2020-03-30 12:05:00,136.58,136.78,136.18,136.63,42598.0,113.7095,113.876,113.3764,113.7511,42598.0
2020-03-30 12:10:00,136.79,138.17,136.79,138.17,15537.0,113.8843,115.0332,113.8843,115.0332,15537.0
2020-03-30 12:15:00,138.37,138.8,137.86,137.86,23218.0,115.1997,115.5577,114.7751,114.7751,23218.0
2020-03-30 12:20:00,137.82,138.17,137.38,137.88,20123.0,114.7418,115.0332,114.3755,114.7918,20123.0
2020-03-30 12:25:00,137.87,138.91,137.87,138.45,15145.0,114.7835,115.6493,114.7835,115.2663,15145.0
2020-03-30 12:30:00,138.28,138.55,138.01,138.17,16712.0,115.1248,115.3496,114.9,115.0332,16712.0
2020-03-30 12:35:00,138.19,138.64,137.59,138.64,18480.0,115.0499,115.4245,114.5503,115.4245,18480.0
2020-03-30 12:40:00,138.64,138.84,138.21,138.82,7735.0,115.4245,115.591,115.0665,115.5744,7735.0
2020-03-30 12:45:00,138.92,139.21,138.57,138.93,34679.0,115.6576,115.8991,115.3662,115.666,34679.0
2020-03-30 12:50:00,138.97,139.75,138.86,139.65,76285.0,115.6993,116.3486,115.6077,116.2654,76285.0
2020-03-30 12:55:00,139.73,140.0,139.35,139.62,50149.0,116.332,116.5568,116.0156,116.2404,50149.0
2020-03-30 13:00:00,139.61,139.76,138.51,139.22,27745.0,116.2321,116.357,115.3163,115.9074,27745.0
2020-03-30 13:05:00,139.38,140.0,139.28,139.69,16129.0,116.0406,116.5568,115.9573,116.2987,16129.0
2020-03-30 13:10:00,139.72,140.0,139.55,139.91,31498.0,116.3237,116.5568,116.1821,116.4819,31498.0
2020-03-30 13:15:00,140.0,140.0,139.68,139.85,23016.0,116.5568,116.5568,116.2904,116.4319,23016.0
2020-03-30 13:20:00,139.63,140.04,139.57,139.95,31554.0,116.2487,116.5901,116.1988,116.5152,31554.0
2020-03-30 13:25:00,139.87,140.06,139.41,139.41,26729.0,116.4486,116.6067,116.0656,116.0656,26729.0
2020-03-30 13:30:00,139.46,139.49,139.11,139.34,13952.0,116.1072,116.1322,115.8158,116.0073,13952.0
2020-03-30 13:35:00,139.27,139.59,138.97,138.97,20957.0,115.949,116.2154,115.6993,115.6993,20957.0
2020-03-30 13:40:00,138.69,138.82,138.1,138.31,10814.0,115.4661,115.5744,114.9749,115.1498,10814.0
2020-03-30 13:45:00,138.28,138.41,137.85,138.25,53163.0,115.1248,115.233,114.7668,115.0998,53163.0
2020-03-30 13:50:00,138.3,138.3,137.29,137.41,47311.0,115.1415,115.1415,114.3006,114.4005,47311.0
2020-03-30 13:55:00,137.41,137.93,136.98,136.98,37395.0,114.4005,114.8334,114.0425,114.0425,37395.0
2020-03-30 14:00:00,136.91,137.29,136.7,136.96,22316.0,113.9842,114.3006,113.8094,114.0258,22316.0
2020-03-30 14:05:00,136.96,137.52,136.96,137.28,17318.0,114.0258,114.4921,114.0258,114.2923,17318.0
2020-03-30 14:10:00,137.28,137.28,136.58,137.0,14188.0,114.2923,114.2923,113.7095,114.0591,14188.0
2020-03-30 14:15:00,137.02,137.26,136.63,136.72,23491.0,114.0758,114.2756,113.7511,113.826,23491.0
2020-03-30 14:20:00,136.72,137.27,136.17,136.82,47848.0,113.826,114.2839,113.3681,113.9093,47848.0
2020-03-30 14:25:00,136.89,137.19,136.56,137.14,21998.0,113.9676,114.2173,113.6928,114.1757,21998.0
2020-03-30 14:30:00,137.14,137.89,136.89,137.64,42493.0,114.1757,114.8001,113.9676,114.592,42493.0
2020-03-30 14:35:00,137.68,138.47,137.65,138.16,51908.0,114.6253,115.283,114.6003,115.0249,51908.0
2020-03-30 14:40:00,138.16,138.81,137.8,138.81,18036.0,115.0249,115.5661,114.7252,115.5661,18036.0
2020-03-30 14:45:00,139.03,139.1,138.48,138.96,35773.0,115.7492,115.8075,115.2913,115.6909,35773.0
2020-03-30 14:50:00,139.08,139.54,138.95,138.95,30014.0,115.7908,116.1738,115.6826,115.6826,30014.0
2020-03-30 14:55:00,138.97,139.43,138.96,139.29,28944.0,115.6993,116.0822,115.6909,115.9657,28944.0
2020-03-30 15:00:00,139.31,140.06,139.16,139.84,37950.0,115.9823,116.6067,115.8574,116.4236,37950.0
2020-03-30 15:05:00,139.87,140.1,139.45,139.87,25111.0,116.4486,116.64,116.0989,116.4486,25111.0
2020-03-30 15:10:00,139.87,140.12,139.78,140.0,36216.0,116.4486,116.6567,116.3736,116.5568,36216.0
2020-03-30 15:15:00,140.01,140.01,139.52,139.89,42793.0,116.5651,116.5651,116.1572,116.4652,42793.0
2020-03-30 15:20:00,139.95,139.97,139.04,139.05,34812.0,116.5152,116.5318,115.7575,115.7659,34812.0
2020-03-30 15:25:00,139.12,139.37,138.14,138.44,27207.0,115.8241,116.0323,115.0082,115.258,27207.0
2020-03-30 15:30:00,138.44,139.4,138.43,138.84,26396.0,115.258,116.0573,115.2497,115.591,26396.0
2020-03-30 15:35:00,138.84,139.02,138.25,138.98,38753.0,115.591,115.7409,115.0998,115.7076,38753.0
2020-03-30 15:40:00,139.08,139.68,138.85,138.98,35541.0,115.7908,116.2904,115.5994,115.7076,35541.0
2020-03-30 15:45:00,138.88,140.03,138.61,139.72,51838.0,115.6243,116.5818,115.3995,116.3237,51838.0
2020-03-30 15:50:00,139.85,140.75,139.62,139.93,95934.0,116.4319,117.1812,116.2404,116.4985,95934.0
2020-03-30 15:55:00,139.59,140.98,139.46,139.79,170604.0,116.2154,117.3727,116.1072,116.3819,170604.0
2020-03-31 09:30:00,139.17,139.17,137.19,137.22,51139.0,115.8658,115.8658,114.2173,114.2423,51139.0
2020-03-31 09:35:00,137.54,137.64,135.12,135.72,19413.0,114.5087,114.592,112.4939,112.9935,19413.0
2020-03-31 09:40:00,135.8,136.48,135.51,135.77,11613.0,113.0601,113.6262,112.8186,113.0351,11613.0
2020-03-31 09:45:00,135.7,136.0,134.36,135.47,19320.0,112.9768,113.2266,111.8612,112.7853,19320.0
2020-03-31 09:50:00,135.47,135.91,134.34,134.63,13610.0,112.7853,113.1517,111.8446,112.086,13610.0
2020-03-31 09:55:00,134.63,134.99,133.13,134.74,19025.0,112.086,112.3857,110.8372,112.1776,19025.0
2020-03-31 10:00:00,134.77,135.62,134.5,135.43,16301.0,112.2026,112.9102,111.9778,112.752,16301.0
2020-03-31 10:05:00,135.22,135.64,134.85,134.86,14693.0,112.5772,112.9269,112.2692,112.2775,14693.0
2020-03-31 10:10:00,134.86,135.1,134.37,134.98,14541.0,112.2775,112.4773,111.8695,112.3774,14541.0
2020-03-31 10:15:00,135.14,135.61,134.66,135.51,34896.0,112.5106,112.9019,112.111,112.8186,34896.0
2020-03-31 10:20:00,135.41,136.32,135.31,135.95,9122.0,112.7354,113.493,112.6521,113.185,9122.0
2020-03-31 10:25:00,136.09,136.38,135.09,136.03,37107.0,113.3015,113.543,112.469,113.2516,37107.0
2020-03-31 10:30:00,135.98,136.2,135.55,135.89,23415.0,113.2099,113.3931,112.8519,113.135,23415.0
2020-03-31 10:35:00,135.89,136.22,135.73,136.22,63146.0,113.135,113.4098,113.0018,113.4098,63146.0
2020-03-31 10:40:00,136.27,136.59,135.88,136.24,19694.0,113.4514,113.7178,113.1267,113.4264,19694.0
2020-03-31 10:45:00,136.1,136.34,135.56,135.62,12599.0,113.3098,113.5097,112.8603,112.9102,12599.0
2020-03-31 10:50:00,135.7,135.71,134.75,134.99,13017.0,112.9768,112.9852,112.1859,112.3857,13017.0
2020-03-31 10:55:00,134.99,135.11,134.64,134.94,14208.0,112.3857,112.4856,112.0943,112.3441,14208.0
2020-03-31 11:00:00,134.94,134.94,133.34,133.65,13210.0,112.3441,112.3441,111.012,111.2701,13210.0
2020-03-31 11:05:00,133.7,133.79,133.31,133.62,8467.0,111.3117,111.3867,110.987,111.2451,8467.0
2020-03-31 11:10:00,133.71,133.97,133.31,133.7,11170.0,111.3201,111.5365,110.987,111.3117,11170.0
2020-03-31 11:15:00,133.66,134.52,133.66,133.75,13402.0,111.2784,111.9944,111.2784,111.3534,13402.0
2020-03-31 11:20:00,133.86,133.99,133.13,133.98,13036.0,111.4449,111.5532,110.8372,111.5448,13036.0
2020-03-31 11:25:00,133.93,134.21,133.47,134.11,12014.0,111.5032,111.7363,111.1202,111.6531,12014.0
2020-03-31 11:30:00,134.15,135.75,134.0,135.09,17946.0,111.6864,113.0185,111.5615,112.469,17946.0
2020-03-31 11:35:00,135.12,135.48,134.22,134.4,18779.0,112.4939,112.7937,111.7447,111.8945,18779.0
2020-03-31 11:40:00,134.3,134.77,134.29,134.39,10860.0,111.8113,112.2026,111.8029,111.8862,10860.0
2020-03-31 11:45:00,134.35,135.0,134.22,134.53,19884.0,111.8529,112.394,111.7447,112.0027,19884.0
2020-03-31 11:50:00,134.5,134.75,133.31,133.69,27663.0,111.9778,112.1859,110.987,111.3034,27663.0
2020-03-31 11:55:00,133.72,133.72,132.22,132.88,17975.0,111.3284,111.3284,110.0796,110.629,17975.0
2020-03-31 12:00:00,132.96,133.09,132.78,133.03,13537.0,110.6956,110.8039,110.5458,110.7539,13537.0
2020-03-31 12:05:00,133.03,133.38,133.01,133.13,18650.0,110.7539,111.0453,110.7373,110.8372,18650.0
2020-03-31 12:10:00,133.2,133.23,132.86,133.03,14045.0,110.8955,110.9204,110.6124,110.7539,14045.0
2020-03-31 12:15:00,133.1,133.26,132.6,132.7,13301.0,110.8122,110.9454,110.3959,110.4792,13301.0
2020-03-31 12:20:00,132.7,133.18,132.36,132.92,28719.0,110.4792,110.8788,110.1961,110.6623,28719.0
2020-03-31 12:25:00,132.96,132.96,132.09,132.62,11799.0,110.6956,110.6956,109.9713,110.4126,11799.0
2020-03-31 12:30:00,132.44,132.44,130.87,131.65,12962.0,110.2627,110.2627,108.9556,109.605,12962.0
2020-03-31 12:35:00,131.65,131.79,130.76,131.14,20674.0,109.605,109.7216,108.864,109.1804,20674.0
2020-03-31 12:40:00,131.0,131.42,130.78,131.15,16240.0,109.0638,109.4135,108.8807,109.1887,16240.0
2020-03-31 12:45:00,131.15,131.68,130.46,131.58,20997.0,109.1887,109.63,108.6143,109.5467,20997.0
2020-03-31 12:50:00,131.49,131.99,130.96,131.52,15865.0,109.4718,109.8881,109.0305,109.4968,15865.0
2020-03-31 12:55:00,131.58,132.64,131.06,131.2,22356.0,109.5467,110.4292,109.1138,109.2304,22356.0
2020-03-31 13:00:00,131.25,132.35,131.15,131.92,14426.0,109.272,110.1878,109.1887,109.8298,14426.0
2020-03-31 13:05:00,131.78,132.11,131.49,132.11,21487.0,109.7132,109.988,109.4718,109.988,21487.0
2020-03-31 13:10:00,132.1,132.1,130.01,130.62,39994.0,109.9797,109.9797,108.2396,108.7475,39994.0
2020-03-31 13:15:00,130.48,131.24,130.36,130.71,9905.0,108.6309,109.2637,108.531,108.8224,9905.0
2020-03-31 13:20:00,130.69,131.22,130.11,130.89,21359.0,108.8058,109.247,108.3229,108.9723,21359.0
2020-03-31 13:25:00,130.8,131.19,130.73,131.02,11448.0,108.8973,109.222,108.8391,109.0805,11448.0
2020-03-31 13:30:00,131.02,131.75,130.89,131.03,20664.0,109.0805,109.6883,108.9723,109.0888,20664.0
2020-03-31 13:35:00,131.24,131.61,130.91,131.3,18301.0,109.2637,109.5717,108.9889,109.3136,18301.0
2020-03-31 13:40:00,131.3,131.76,131.24,131.59,32794.0,109.3136,109.6966,109.2637,109.5551,32794.0
2020-03-31 13:45:00,131.59,132.26,131.56,131.93,17243.0,109.5551,110.1129,109.5301,109.8381,17243.0
2020-03-31 13:50:00,131.98,132.12,131.57,131.92,11191.0,109.8797,109.9963,109.5384,109.8298,11191.0
2020-03-31 13:55:00,131.82,132.32,131.79,131.98,14140.0,109.7465,110.1628,109.7216,109.8797,14140.0
2020-03-31 14:00:00,131.71,132.21,131.71,132.11,15906.0,109.655,110.0712,109.655,109.988,15906.0
2020-03-31 14:05:00,132.1,132.85,132.1,132.6,9892.0,109.9797,110.6041,109.9797,110.3959,9892.0
2020-03-31 14:10:00,132.6,133.16,132.47,132.97,15345.0,110.3959,110.8622,110.2877,110.704,15345.0
2020-03-31 14:15:00,132.96,133.32,132.89,133.14,31966.0,110.6956,110.9954,110.6374,110.8455,31966.0
2020-03-31 14:20:00,133.16,133.8,133.13,133.8,13359.0,110.8622,111.395,110.8372,111.395,13359.0
2020-03-31 14:25:00,133.8,134.85,133.68,134.55,36154.0,111.395,112.2692,111.2951,112.0194,36154.0
2020-03-31 14:30:00,134.67,134.79,134.25,134.32,18809.0,112.1193,112.2192,111.7696,111.8279,18809.0
2020-03-31 14:35:00,134.56,135.3,134.31,135.29,11981.0,112.0277,112.6438,111.8196,112.6355,11981.0
2020-03-31 14:40:00,135.3,135.3,134.75,134.99,17968.0,112.6438,112.6438,112.1859,112.3857,17968.0
2020-03-31 14:45:00,134.99,135.1,134.11,135.06,21671.0,112.3857,112.4773,111.6531,112.444,21671.0
2020-03-31 14:50:00,135.16,135.73,135.09,135.62,19073.0,112.5273,113.0018,112.469,112.9102,19073.0
2020-03-31 14:55:00,135.55,135.69,135.21,135.46,15327.0,112.8519,112.9685,112.5689,112.777,15327.0
2020-03-31 15:00:00,135.65,135.83,135.19,135.25,17803.0,112.9352,113.0851,112.5522,112.6022,17803.0
2020-03-31 15:05:00,135.32,135.65,134.84,135.61,21065.0,112.6605,112.9352,112.2608,112.9019,21065.0
2020-03-31 15:10:00,135.49,135.75,134.43,134.43,25960.0,112.802,113.0185,111.9195,111.9195,25960.0
2020-03-31 15:15:00,134.36,135.43,134.35,134.77,23566.0,111.8612,112.752,111.8529,112.2026,23566.0
2020-03-31 15:20:00,134.93,135.0,134.08,134.34,22481.0,112.3358,112.394,111.6281,111.8446,22481.0
2020-03-31 15:25:00,134.46,135.5,134.34,135.28,25459.0,111.9445,112.8103,111.8446,112.6272,25459.0
2020-03-31 15:30:00,135.38,135.47,134.68,134.93,29579.0,112.7104,112.7853,112.1276,112.3358,29579.0
2020-03-31 15:35:00,135.05,135.99,134.52,135.92,41726.0,112.4357,113.2183,111.9944,113.16,41726.0
2020-03-31 15:40:00,135.91,136.93,135.89,135.96,48612.0,113.1517,114.0009,113.135,113.1933,48612.0
2020-03-31 15:45:00,136.08,136.5,135.48,135.55,45967.0,113.2932,113.6429,112.7937,112.8519,45967.0
2020-03-31 15:50:00,135.71,139.43,135.61,137.24,181214.0,112.9852,116.0822,112.9019,114.259,181214.0
2020-03-31 15:55:00,137.46,139.53,137.45,138.75,385090.0,114.4421,116.1655,114.4338,115.5161,385090.0
2020-04-01 09:30:00,132.85,133.27,130.77,130.77,47715.0,110.6041,110.9537,108.8724,108.8724,47715.0
2020-04-01 09:35:00,130.77,134.49,130.77,131.82,23615.0,108.8724,111.9694,108.8724,109.7465,23615.0
2020-04-01 09:40:00,131.68,133.96,131.24,132.97,18159.0,109.63,111.5282,109.2637,110.704,18159.0
2020-04-01 09:45:00,132.83,134.0,132.57,133.65,16462.0,110.5874,111.5615,110.3709,111.2701,16462.0
2020-04-01 09:50:00,133.66,134.65,133.14,133.4,21511.0,111.2784,112.1027,110.8455,111.062,21511.0
2020-04-01 09:55:00,133.53,134.11,132.96,133.87,25585.0,111.1702,111.6531,110.6956,111.4533,25585.0
2020-04-01 10:00:00,133.81,133.82,132.68,132.9,29427.0,111.4033,111.4116,110.4625,110.6457,29427.0
2020-04-01 10:05:00,132.67,133.19,131.42,133.05,20478.0,110.4542,110.8871,109.4135,110.7706,20478.0
2020-04-01 10:10:00,133.16,133.16,131.15,131.53,23453.0,110.8622,110.8622,109.1887,109.5051,23453.0
2020-04-01 10:15:00,131.26,131.57,130.16,130.4,21269.0,109.2803,109.5384,108.3645,108.5643,21269.0
2020-04-01 10:20:00,130.17,130.84,129.81,130.0,26105.0,108.3728,108.9306,108.0731,108.2313,26105.0
2020-04-01 10:25:00,130.05,130.09,128.65,128.73,13338.0,108.2729,108.3062,107.1074,107.174,13338.0
2020-04-01 10:30:00,128.64,129.3,128.22,128.78,13835.0,107.099,107.6485,106.7494,107.2156,13835.0
2020-04-01 10:35:00,128.84,128.91,127.73,128.3,13903.0,107.2655,107.3238,106.3414,106.816,13903.0
2020-04-01 10:40:00,128.26,129.29,128.22,128.29,18060.0,106.7827,107.6402,106.7494,106.8076,18060.0
2020-04-01 10:45:00,128.38,128.94,127.66,127.76,14542.0,106.8826,107.3488,106.2831,106.3664,14542.0
2020-04-01 10:50:00,127.87,128.04,127.34,127.69,15875.0,106.458,106.5995,106.0167,106.3081,15875.0
2020-04-01 10:55:00,127.55,127.83,127.12,127.58,11719.0,106.1916,106.4247,105.8336,106.2165,11719.0
2020-04-01 11:00:00,127.64,129.04,127.64,128.95,19640.0,106.2665,107.4321,106.2665,107.3571,19640.0
2020-04-01 11:05:00,128.95,130.33,128.7,130.32,14653.0,107.3571,108.506,107.149,108.4977,14653.0
2020-04-01 11:10:00,130.21,131.21,130.08,130.66,26879.0,108.4061,109.2387,108.2979,108.7808,26879.0
2020-04-01 11:15:00,130.67,131.15,130.54,131.14,11961.0,108.7891,109.1887,108.6809,109.1804,11961.0
2020-04-01 11:20:00,131.13,131.13,129.84,130.03,14141.0,109.1721,109.1721,108.0981,108.2563,14141.0
2020-04-01 11:25:00,130.1,130.44,130.0,130.35,25638.0,108.3146,108.5976,108.2313,108.5227,25638.0
2020-04-01 11:30:00,130.39,131.94,130.38,131.83,19524.0,108.556,109.8464,108.5477,109.7549,19524.0
2020-04-01 11:35:00,131.81,132.09,130.86,130.94,25340.0,109.7382,109.9713,108.9473,109.0139,25340.0
2020-04-01 11:40:00,130.83,130.9,129.97,130.46,17666.0,108.9223,108.9806,108.2063,108.6143,17666.0
2020-04-01 11:45:00,130.49,131.2,130.48,130.88,23948.0,108.6392,109.2304,108.6309,108.9639,23948.0
2020-04-01 11:50:00,130.9,131.57,130.77,131.57,20232.0,108.9806,109.5384,108.8724,109.5384,20232.0
2020-04-01 11:55:00,131.67,132.13,131.43,131.71,19993.0,109.6217,110.0046,109.4218,109.655,19993.0
2020-04-01 12:00:00,131.72,131.82,130.89,131.53,15507.0,109.6633,109.7465,108.9723,109.5051,15507.0
2020-04-01 12:05:00,131.4,131.7,131.14,131.41,8266.0,109.3969,109.6466,109.1804,109.4052,8266.0
2020-04-01 12:10:00,131.44,131.74,130.85,131.53,14662.0,109.4302,109.6799,108.939,109.5051,14662.0
2020-04-01 12:15:00,131.52,131.64,131.09,131.32,7349.0,109.4968,109.5967,109.1388,109.3303,7349.0
2020-04-01 12:20:00,131.31,131.4,130.69,131.29,25189.0,109.3219,109.3969,108.8058,109.3053,25189.0
2020-04-01 12:25:00,131.29,131.33,130.33,130.54,7208.0,109.3053,109.3386,108.506,108.6809,7208.0
2020-04-01 12:30:00,130.54,131.34,130.54,131.33,11024.0,108.6809,109.3469,108.6809,109.3386,11024.0
2020-04-01 12:35:00,131.41,131.43,130.84,130.9,12730.0,109.4052,109.4218,108.9306,108.9806,12730.0
2020-04-01 12:40:00,130.91,131.01,130.72,130.93,7139.0,108.9889,109.0722,108.8307,109.0056,7139.0
2020-04-01 12:45:00,130.85,131.09,130.29,130.39,9515.0,108.939,109.1388,108.4727,108.556,9515.0
2020-04-01 12:50:00,130.5,130.77,130.3,130.68,5468.0,108.6476,108.8724,108.4811,108.7974,5468.0
2020-04-01 12:55:00,130.53,131.21,130.53,131.21,13702.0,108.6726,109.2387,108.6726,109.2387,13702.0
2020-04-01 13:00:00,131.03,131.67,130.7,131.61,12245.0,109.0888,109.6217,108.8141,109.5717,12245.0
2020-04-01 13:05:00,131.71,132.47,131.55,132.25,13545.0,109.655,110.2877,109.5218,110.1045,13545.0
2020-04-01 13:10:00,132.02,132.57,131.74,132.28,10012.0,109.913,110.3709,109.6799,110.1295,10012.0
2020-04-01 13:15:00,132.26,132.81,132.18,132.61,16584.0,110.1129,110.5708,110.0463,110.4043,16584.0
2020-04-01 13:20:00,132.52,133.12,132.52,133.06,13349.0,110.3293,110.8289,110.3293,110.7789,13349.0
2020-04-01 13:25:00,133.01,133.27,132.35,132.65,21290.0,110.7373,110.9537,110.1878,110.4376,21290.0
2020-04-01 13:30:00,132.74,132.74,132.03,132.43,9597.0,110.5125,110.5125,109.9214,110.2544,9597.0
2020-04-01 13:35:00,132.42,133.44,132.42,133.27,18402.0,110.2461,111.0953,110.2461,110.9537,18402.0
2020-04-01 13:40:00,133.44,134.47,133.24,134.47,10093.0,111.0953,111.9528,110.9288,111.9528,10093.0
2020-04-01 13:45:00,134.63,134.97,134.18,134.72,18005.0,112.086,112.3691,111.7114,112.1609,18005.0
2020-04-01 13:50:00,134.55,134.6,133.92,134.21,8289.0,112.0194,112.061,111.4949,111.7363,8289.0
2020-04-01 13:55:00,134.12,134.4,133.85,134.0,6502.0,111.6614,111.8945,111.4366,111.5615,6502.0
2020-04-01 14:00:00,134.18,134.3,133.49,133.84,10052.0,111.7114,111.8113,111.1369,111.4283,10052.0
2020-04-01 14:05:00,133.83,134.35,133.48,133.61,12067.0,111.42,111.8529,111.1286,111.2368,12067.0
2020-04-01 14:10:00,133.6,133.73,132.98,133.31,9224.0,111.2285,111.3367,110.7123,110.987,9224.0
2020-04-01 14:15:00,133.18,133.38,132.79,132.8,7060.0,110.8788,111.0453,110.5541,110.5624,7060.0
2020-04-01 14:20:00,132.8,133.18,132.62,132.94,5333.0,110.5624,110.8788,110.4126,110.679,5333.0
2020-04-01 14:25:00,133.15,133.15,132.04,132.9,8909.0,110.8538,110.8538,109.9297,110.6457,8909.0
2020-04-01 14:30:00,132.7,132.83,132.25,132.62,8837.0,110.4792,110.5874,110.1045,110.4126,8837.0
2020-04-01 14:35:00,132.65,133.56,132.42,133.36,11861.0,110.4376,111.1952,110.2461,111.0287,11861.0
2020-04-01 14:40:00,133.27,133.94,132.94,133.03,12507.0,110.9537,111.5115,110.679,110.7539,12507.0
2020-04-01 14:45:00,133.16,133.52,133.01,133.1,8365.0,110.8622,111.1619,110.7373,110.8122,8365.0
2020-04-01 14:50:00,133.01,133.38,132.91,133.08,10596.0,110.7373,111.0453,110.654,110.7955,10596.0
2020-04-01 14:55:00,132.93,133.13,132.6,132.77,11615.0,110.6707,110.8372,110.3959,110.5375,11615.0
2020-04-01 15:00:00,132.77,133.14,132.37,132.56,17752.0,110.5375,110.8455,110.2044,110.3626,17752.0
2020-04-01 15:05:00,132.63,132.75,132.17,132.28,7259.0,110.4209,110.5208,110.0379,110.1295,7259.0
2020-04-01 15:10:00,132.19,132.73,132.02,132.55,10527.0,110.0546,110.5042,109.913,110.3543,10527.0
2020-04-01 15:15:00,132.69,132.87,132.51,132.76,22727.0,110.4709,110.6207,110.321,110.5291,22727.0
2020-04-01 15:20:00,132.67,132.9,132.16,132.67,16738.0,110.4542,110.6457,110.0296,110.4542,16738.0
2020-04-01 15:25:00,132.75,132.88,132.46,132.67,20230.0,110.5208,110.629,110.2794,110.4542,20230.0
2020-04-01 15:30:00,132.66,133.36,132.66,133.12,22156.0,110.4459,111.0287,110.4459,110.8289,22156.0
2020-04-01 15:35:00,133.07,133.23,132.01,132.01,17626.0,110.7872,110.9204,109.9047,109.9047,17626.0
2020-04-01 15:40:00,132.19,132.42,131.82,132.0,22913.0,110.0546,110.2461,109.7465,109.8964,22913.0
2020-04-01 15:45:00,132.11,133.44,131.98,133.1,32487.0,109.988,111.0953,109.8797,110.8122,32487.0
2020-04-01 15:50:00,133.23,134.92,133.12,134.83,70301.0,110.9204,112.3274,110.8289,112.2525,70301.0
2020-04-01 15:55:00,134.92,135.16,133.44,134.32,117457.0,112.3274,112.5273,111.0953,111.8279,117457.0
2020-04-02 09:30:00,132.3,135.99,131.55,134.19,30388.0,110.1462,113.2183,109.5218,111.7197,30388.0
2020-04-02 09:35:00,134.27,135.04,132.0,132.0,10201.0,111.7863,112.4273,109.8964,109.8964,10201.0
2020-04-02 09:40:00,132.0,132.99,131.06,132.5,11676.0,109.8964,110.7206,109.1138,110.3127,11676.0
2020-04-02 09:45:00,132.28,133.41,131.27,132.41,4783.0,110.1295,111.0703,109.2886,110.2377,4783.0
2020-04-02 09:50:00,131.78,133.13,131.78,132.58,8648.0,109.7132,110.8372,109.7132,110.3793,8648.0
2020-04-02 09:55:00,132.58,134.02,132.57,133.55,12131.0,110.3793,111.5781,110.3709,111.1868,12131.0
2020-04-02 10:00:00,133.8,133.98,132.94,133.66,9778.0,111.395,111.5448,110.679,111.2784,9778.0
2020-04-02 10:05:00,133.65,133.72,132.93,133.55,19374.0,111.2701,111.3284,110.6707,111.1868,19374.0
2020-04-02 10:10:00,133.43,133.83,133.05,133.07,16217.0,111.0869,111.42,110.7706,110.7872,16217.0
2020-04-02 10:15:00,133.12,133.56,132.81,133.13,17405.0,110.8289,111.1952,110.5708,110.8372,17405.0
2020-04-02 10:20:00,133.36,133.36,132.3,133.13,10580.0,111.0287,111.0287,110.1462,110.8372,10580.0
2020-04-02 10:25:00,133.02,133.46,132.13,132.99,9421.0,110.7456,111.1119,110.0046,110.7206,9421.0
2020-04-02 10:30:00,133.16,134.42,132.5,134.21,18472.0,110.8622,111.9112,110.3127,111.7363,18472.0
2020-04-02 10:35:00,134.36,135.57,134.36,135.09,33557.0,111.8612,112.8686,111.8612,112.469,33557.0
2020-04-02 10:40:00,135.12,135.12,133.4,133.73,11851.0,112.4939,112.4939,111.062,111.3367,11851.0
2020-04-02 10:45:00,134.12,134.12,132.66,133.52,5349.0,111.6614,111.6614,110.4459,111.1619,5349.0
2020-04-02 10:50:00,133.4,133.85,132.64,132.64,8120.0,111.062,111.4366,110.4292,110.4292,8120.0
2020-04-02 10:55:00,132.63,134.24,132.63,134.06,14351.0,110.4209,111.7613,110.4209,111.6114,14351.0
2020-04-02 11:00:00,134.06,134.36,133.6,134.24,25503.0,111.6114,111.8612,111.2285,111.7613,25503.0
2020-04-02 11:05:00,134.3,134.65,133.79,134.13,10540.0,111.8113,112.1027,111.3867,111.6697,10540.0
2020-04-02 11:10:00,133.89,134.28,133.64,134.13,9606.0,111.4699,111.7946,111.2618,111.6697,9606.0
2020-04-02 11:15:00,134.3,135.17,134.3,134.58,8280.0,111.8113,112.5356,111.8113,112.0444,8280.0
2020-04-02 11:20:00,134.74,134.89,134.33,134.67,12471.0,112.1776,112.3025,111.8362,112.1193,12471.0
2020-04-02 11:25:00,134.86,134.86,134.25,134.56,18914.0,112.2775,112.2775,111.7696,112.0277,18914.0
2020-04-02 11:30:00,134.72,136.07,134.72,135.66,11171.0,112.1609,113.2849,112.1609,112.9435,11171.0
2020-04-02 11:35:00,135.62,135.91,134.05,134.58,9459.0,112.9102,113.1517,111.6031,112.0444,9459.0
2020-04-02 11:40:00,134.78,135.41,134.77,135.27,16438.0,112.2109,112.7354,112.2026,112.6188,16438.0
2020-04-02 11:45:00,135.08,135.45,134.82,135.42,4530.0,112.4606,112.7687,112.2442,112.7437,4530.0
2020-04-02 11:50:00,135.53,135.54,134.95,135.17,4635.0,112.8353,112.8436,112.3524,112.5356,4635.0
2020-04-02 11:55:00,134.94,135.24,134.66,134.99,7874.0,112.3441,112.5939,112.111,112.3857,7874.0
2020-04-02 12:00:00,134.91,135.59,134.82,135.19,7433.0,112.3191,112.8852,112.2442,112.5522,7433.0
2020-04-02 12:05:00,135.26,135.55,134.92,135.25,8198.0,112.6105,112.8519,112.3274,112.6022,8198.0
2020-04-02 12:10:00,135.26,135.46,135.16,135.22,22997.0,112.6105,112.777,112.5273,112.5772,22997.0
2020-04-02 12:15:00,135.07,135.38,134.78,134.9,11942.0,112.4523,112.7104,112.2109,112.3108,11942.0
2020-04-02 12:20:00,134.75,134.88,134.44,134.68,5000.0,112.1859,112.2941,111.9278,112.1276,5000.0
2020-04-02 12:25:00,134.86,135.08,134.35,134.51,4880.0,112.2775,112.4606,111.8529,111.9861,4880.0
2020-04-02 12:30:00,134.63,134.8,134.29,134.42,11199.0,112.086,112.2275,111.8029,111.9112,11199.0
2020-04-02 12:35:00,134.51,134.85,134.42,134.85,5531.0,111.9861,112.2692,111.9112,112.2692,5531.0
2020-04-02 12:40:00,134.77,135.41,134.7,135.12,9781.0,112.2026,112.7354,112.1443,112.4939,9781.0
2020-04-02 12:45:00,135.13,135.33,134.97,135.29,7417.0,112.5023,112.6688,112.3691,112.6355,7417.0
2020-04-02 12:50:00,135.3,135.35,135.01,135.31,6115.0,112.6438,112.6854,112.4024,112.6521,6115.0
2020-04-02 12:55:00,135.16,135.26,134.75,135.07,6248.0,112.5273,112.6105,112.1859,112.4523,6248.0
2020-04-02 13:00:00,134.99,135.4,134.69,134.69,10085.0,112.3857,112.7271,112.136,112.136,10085.0
2020-04-02 13:05:00,134.47,134.93,134.31,134.66,12074.0,111.9528,112.3358,111.8196,112.111,12074.0
2020-04-02 13:10:00,134.55,134.74,134.42,134.55,8991.0,112.0194,112.1776,111.9112,112.0194,8991.0
2020-04-02 13:15:00,134.62,134.66,134.0,134.44,9884.0,112.0777,112.111,111.5615,111.9278,9884.0
2020-04-02 13:20:00,134.39,135.05,134.38,134.93,15548.0,111.8862,112.4357,111.8779,112.3358,15548.0
2020-04-02 13:25:00,135.03,135.31,134.25,134.41,12709.0,112.419,112.6521,111.7696,111.9028,12709.0
2020-04-02 13:30:00,134.33,134.52,134.07,134.5,8137.0,111.8362,111.9944,111.6198,111.9778,8137.0
2020-04-02 13:35:00,134.68,134.92,134.31,134.64,14158.0,112.1276,112.3274,111.8196,112.0943,14158.0
2020-04-02 13:40:00,134.57,134.87,134.33,134.55,12366.0,112.036,112.2858,111.8362,112.0194,12366.0
2020-04-02 13:45:00,134.5,134.77,134.31,134.74,5041.0,111.9778,112.2026,111.8196,112.1776,5041.0
2020-04-02 13:50:00,134.8,135.32,134.67,134.99,18554.0,112.2275,112.6605,112.1193,112.3857,18554.0
2020-04-02 13:55:00,134.82,134.83,134.26,134.31,4357.0,112.2442,112.2525,111.778,111.8196,4357.0
2020-04-02 14:00:00,134.53,134.74,133.7,134.12,7679.0,112.0027,112.1776,111.3117,111.6614,7679.0
2020-04-02 14:05:00,133.95,134.28,133.63,133.79,5200.0,111.5199,111.7946,111.2535,111.3867,5200.0
2020-04-02 14:10:00,133.66,134.33,133.61,134.33,5637.0,111.2784,111.8362,111.2368,111.8362,5637.0
2020-04-02 14:15:00,134.44,134.54,133.67,133.84,5922.0,111.9278,112.0111,111.2868,111.4283,5922.0
2020-04-02 14:20:00,133.81,134.19,133.62,134.18,4425.0,111.4033,111.7197,111.2451,111.7114,4425.0
2020-04-02 14:25:00,133.94,134.88,133.94,134.76,6580.0,111.5115,112.2941,111.5115,112.1942,6580.0
2020-04-02 14:30:00,134.65,134.86,134.23,134.61,5851.0,112.1027,112.2775,111.753,112.0693,5851.0
2020-04-02 14:35:00,134.62,134.92,134.36,134.68,8155.0,112.0777,112.3274,111.8612,112.1276,8155.0
2020-04-02 14:40:00,134.7,134.7,133.78,133.8,7805.0,112.1443,112.1443,111.3783,111.395,7805.0
2020-04-02 14:45:00,133.77,134.18,133.76,133.76,8430.0,111.37,111.7114,111.3617,111.3617,8430.0
2020-04-02 14:50:00,133.94,134.83,133.66,134.18,12507.0,111.5115,112.2525,111.2784,111.7114,12507.0
2020-04-02 14:55:00,134.29,134.7,133.96,134.7,13572.0,111.8029,112.1443,111.5282,112.1443,13572.0
2020-04-02 15:00:00,134.75,134.96,134.23,134.58,22658.0,112.1859,112.3607,111.753,112.0444,22658.0
2020-04-02 15:05:00,134.56,134.82,134.5,134.78,26168.0,112.0277,112.2442,111.9778,112.2109,26168.0
2020-04-02 15:10:00,134.75,134.98,134.5,134.65,8652.0,112.1859,112.3774,111.9778,112.1027,8652.0
2020-04-02 15:15:00,134.62,135.03,134.61,134.91,13056.0,112.0777,112.419,112.0693,112.3191,13056.0
2020-04-02 15:20:00,134.89,135.01,134.64,134.81,11111.0,112.3025,112.4024,112.0943,112.2359,11111.0
2020-04-02 15:25:00,134.83,134.87,134.5,134.79,24517.0,112.2525,112.2858,111.9778,112.2192,24517.0
2020-04-02 15:30:00,134.8,134.84,134.18,134.35,18704.0,112.2275,112.2608,111.7114,111.8529,18704.0
2020-04-02 15:35:00,134.42,134.65,133.65,133.86,9526.0,111.9112,112.1027,111.2701,111.4449,9526.0
2020-04-02 15:40:00,133.75,135.05,133.74,135.02,18637.0,111.3534,112.4357,111.345,112.4107,18637.0
2020-04-02 15:45:00,134.84,135.1,134.34,134.81,16824.0,112.2608,112.4773,111.8446,112.2359,16824.0
2020-04-02 15:50:00,135.07,136.28,134.93,136.03,104386.0,112.4523,113.4597,112.3358,113.2516,104386.0
2020-04-02 15:55:00,136.04,136.1,135.0,135.01,188690.0,113.2599,113.3098,112.394,112.4024,188690.0
2020-04-03 09:30:00,133.96,136.46,133.85,135.7,48718.0,111.5282,113.6096,111.4366,112.9768,48718.0
2020-04-03 09:35:00,136.01,136.18,134.96,135.94,59695.0,113.2349,113.3764,112.3607,113.1766,59695.0
2020-04-03 09:40:00,136.0,136.98,135.33,136.75,16540.0,113.2266,114.0425,112.6688,113.851,16540.0
2020-04-03 09:45:00,136.86,137.57,136.54,137.15,15369.0,113.9426,114.5337,113.6762,114.184,15369.0
2020-04-03 09:50:00,137.18,137.27,136.26,137.18,18556.0,114.209,114.2839,113.4431,114.209,18556.0
2020-04-03 09:55:00,137.2,137.51,136.49,136.76,13699.0,114.2256,114.4837,113.6345,113.8593,13699.0
2020-04-03 10:00:00,137.0,137.23,136.15,136.24,22446.0,114.0591,114.2506,113.3515,113.4264,22446.0
2020-04-03 10:05:00,136.14,136.85,135.85,135.85,11571.0,113.3431,113.9343,113.1017,113.1017,11571.0
2020-04-03 10:10:00,135.78,136.4,135.6,136.17,23490.0,113.0434,113.5596,112.8936,113.3681,23490.0
2020-04-03 10:15:00,136.03,136.36,135.78,136.06,8923.0,113.2516,113.5263,113.0434,113.2765,8923.0
2020-04-03 10:20:00,135.98,136.33,135.15,135.58,9478.0,113.2099,113.5013,112.5189,112.8769,9478.0
2020-04-03 10:25:00,135.68,135.78,135.17,135.52,8022.0,112.9602,113.0434,112.5356,112.827,8022.0
2020-04-03 10:30:00,135.59,135.67,135.07,135.15,4975.0,112.8852,112.9518,112.4523,112.5189,4975.0
2020-04-03 10:35:00,135.1,135.69,134.37,134.47,41411.0,112.4773,112.9685,111.8695,111.9528,41411.0
2020-04-03 10:40:00,134.63,135.74,134.62,135.74,13410.0,112.086,113.0101,112.0777,113.0101,13410.0
2020-04-03 10:45:00,135.77,135.77,135.01,135.33,8116.0,113.0351,113.0351,112.4024,112.6688,8116.0
2020-04-03 10:50:00,135.11,135.44,134.85,135.13,51895.0,112.4856,112.7604,112.2692,112.5023,51895.0
2020-04-03 10:55:00,135.21,136.17,135.2,136.02,43011.0,112.5689,113.3681,112.5606,113.2432,43011.0
2020-04-03 11:00:00,136.02,136.1,135.66,135.69,13063.0,113.2432,113.3098,112.9435,112.9685,13063.0
2020-04-03 11:05:00,135.57,135.76,135.35,135.57,10366.0,112.8686,113.0268,112.6854,112.8686,10366.0
2020-04-03 11:10:00,135.51,135.69,135.12,135.13,7952.0,112.8186,112.9685,112.4939,112.5023,7952.0
2020-04-03 11:15:00,135.12,135.21,134.92,134.95,14291.0,112.4939,112.5689,112.3274,112.3524,14291.0
2020-04-03 11:20:00,135.0,135.22,134.57,134.66,34417.0,112.394,112.5772,112.036,112.111,34417.0
2020-04-03 11:25:00,134.74,135.08,134.59,134.59,44763.0,112.1776,112.4606,112.0527,112.0527,44763.0
2020-04-03 11:30:00,134.46,134.78,134.32,134.38,13056.0,111.9445,112.2109,111.8279,111.8779,13056.0
2020-04-03 11:35:00,134.34,134.35,133.53,133.97,14296.0,111.8446,111.8529,111.1702,111.5365,14296.0
2020-04-03 11:40:00,133.97,133.98,133.51,133.79,18601.0,111.5365,111.5448,111.1535,111.3867,18601.0
2020-04-03 11:45:00,133.83,135.05,133.74,135.02,7321.0,111.42,112.4357,111.345,112.4107,7321.0
2020-04-03 11:50:00,135.24,136.3,135.12,136.1,50328.0,112.5939,113.4764,112.4939,113.3098,50328.0
2020-04-03 11:55:00,136.2,136.49,135.57,135.6,9048.0,113.3931,113.6345,112.8686,112.8936,9048.0
2020-04-03 12:00:00,135.5,135.8,135.21,135.38,37657.0,112.8103,113.0601,112.5689,112.7104,37657.0
2020-04-03 12:05:00,135.4,135.4,134.71,134.79,8979.0,112.7271,112.7271,112.1526,112.2192,8979.0
2020-04-03 12:10:00,134.78,134.86,134.31,134.37,13269.0,112.2109,112.2775,111.8196,111.8695,13269.0
2020-04-03 12:15:00,134.33,134.5,133.98,134.22,12273.0,111.8362,111.9778,111.5448,111.7447,12273.0
2020-04-03 12:20:00,134.19,134.4,134.1,134.15,4670.0,111.7197,111.8945,111.6447,111.6864,4670.0
2020-04-03 12:25:00,134.08,134.11,133.44,134.04,11732.0,111.6281,111.6531,111.0953,111.5948,11732.0
2020-04-03 12:30:00,133.9,133.91,133.5,133.52,22976.0,111.4782,111.4866,111.1452,111.1619,22976.0
2020-04-03 12:35:00,133.5,134.06,133.49,134.02,6991.0,111.1452,111.6114,111.1369,111.5781,6991.0
2020-04-03 12:40:00,133.94,134.25,133.83,134.0,7366.0,111.5115,111.7696,111.42,111.5615,7366.0
2020-04-03 12:45:00,133.94,133.95,133.18,133.26,26013.0,111.5115,111.5199,110.8788,110.9454,26013.0
2020-04-03 12:50:00,133.26,133.45,132.71,133.42,12166.0,110.9454,111.1036,110.4875,111.0786,12166.0
2020-04-03 12:55:00,133.37,133.87,133.21,133.55,13385.0,111.037,111.4533,110.9038,111.1868,13385.0
2020-04-03 13:00:00,133.49,133.54,133.0,133.04,13186.0,111.1369,111.1785,110.7289,110.7622,13186.0
2020-04-03 13:05:00,133.06,133.44,133.06,133.43,11479.0,110.7789,111.0953,110.7789,111.0869,11479.0
2020-04-03 13:10:00,133.43,133.52,133.19,133.25,13514.0,111.0869,111.1619,110.8871,110.9371,13514.0
2020-04-03 13:15:00,133.24,133.34,133.0,133.22,18141.0,110.9288,111.012,110.7289,110.9121,18141.0
2020-04-03 13:20:00,133.33,133.38,132.88,132.97,53130.0,111.0037,111.0453,110.629,110.704,53130.0
2020-04-03 13:25:00,132.67,132.77,132.27,132.71,9608.0,110.4542,110.5375,110.1212,110.4875,9608.0
2020-04-03 13:30:00,132.56,132.63,132.19,132.43,3806.0,110.3626,110.4209,110.0546,110.2544,3806.0
2020-04-03 13:35:00,132.39,132.73,132.34,132.44,6176.0,110.2211,110.5042,110.1795,110.2627,6176.0
2020-04-03 13:40:00,132.44,133.1,132.42,133.1,5634.0,110.2627,110.8122,110.2461,110.8122,5634.0
2020-04-03 13:45:00,133.1,134.13,133.1,134.06,10991.0,110.8122,111.6697,110.8122,111.6114,10991.0
2020-04-03 13:50:00,134.13,134.27,133.7,133.76,8312.0,111.6697,111.7863,111.3117,111.3617,8312.0
2020-04-03 13:55:00,133.74,133.79,133.39,133.75,7404.0,111.345,111.3867,111.0536,111.3534,7404.0
2020-04-03 14:00:00,133.78,133.88,133.32,133.66,7813.0,111.3783,111.4616,110.9954,111.2784,7813.0
2020-04-03 14:05:00,133.56,133.59,133.3,133.31,19959.0,111.1952,111.2201,110.9787,110.987,19959.0
2020-04-03 14:10:00,133.35,133.7,133.09,133.45,8436.0,111.0203,111.3117,110.8039,111.1036,8436.0
2020-04-03 14:15:00,133.66,133.76,133.22,133.69,11889.0,111.2784,111.3617,110.9121,111.3034,11889.0
2020-04-03 14:20:00,133.7,134.19,133.7,134.04,14354.0,111.3117,111.7197,111.3117,111.5948,14354.0
2020-04-03 14:25:00,134.02,134.68,133.96,134.56,11562.0,111.5781,112.1276,111.5282,112.0277,11562.0
2020-04-03 14:30:00,134.59,134.78,134.07,134.2,22010.0,112.0527,112.2109,111.6198,111.728,22010.0
2020-04-03 14:35:00,134.13,134.38,133.88,134.02,8524.0,111.6697,111.8779,111.4616,111.5781,8524.0
2020-04-03 14:40:00,134.03,134.27,133.37,133.46,8309.0,111.5865,111.7863,111.037,111.1119,8309.0
2020-04-03 14:45:00,133.55,134.27,133.55,134.27,6834.0,111.1868,111.7863,111.1868,111.7863,6834.0
2020-04-03 14:50:00,134.15,134.84,134.11,134.34,10960.0,111.6864,112.2608,111.6531,111.8446,10960.0
2020-04-03 14:55:00,134.41,134.77,134.16,134.62,14702.0,111.9028,112.2026,111.6947,112.0777,14702.0
2020-04-03 15:00:00,134.53,134.64,134.25,134.44,18844.0,112.0027,112.0943,111.7696,111.9278,18844.0
2020-04-03 15:05:00,134.44,134.75,134.31,134.63,17415.0,111.9278,112.1859,111.8196,112.086,17415.0
2020-04-03 15:10:00,134.53,135.16,134.4,134.97,10393.0,112.0027,112.5273,111.8945,112.3691,10393.0
2020-04-03 15:15:00,134.84,135.42,134.84,135.35,39396.0,112.2608,112.7437,112.2608,112.6854,39396.0
2020-04-03 15:20:00,135.35,135.42,135.15,135.31,29415.0,112.6854,112.7437,112.5189,112.6521,29415.0
2020-04-03 15:25:00,135.27,135.53,134.99,135.53,14865.0,112.6188,112.8353,112.3857,112.8353,14865.0
2020-04-03 15:30:00,135.52,135.77,135.06,135.14,25839.0,112.827,113.0351,112.444,112.5106,25839.0
2020-04-03 15:35:00,135.14,136.01,135.12,135.69,30956.0,112.5106,113.2349,112.4939,112.9685,30956.0
2020-04-03 15:40:00,135.77,136.03,135.17,135.17,19611.0,113.0351,113.2516,112.5356,112.5356,19611.0
2020-04-03 15:45:00,135.16,136.18,135.02,135.83,32842.0,112.5273,113.3764,112.4107,113.0851,32842.0
2020-04-03 15:50:00,136.12,137.52,136.12,137.08,54211.0,113.3265,114.4921,113.3265,114.1257,54211.0
2020-04-03 15:55:00,136.98,137.32,136.15,136.41,122380.0,114.0425,114.3256,113.3515,113.5679,122380.0
2020-04-06 09:30:00,141.15,141.5,139.21,141.04,66746.0,117.5142,117.8056,115.8991,117.4226,66746.0
2020-04-06 09:35:00,140.17,141.4,139.51,140.51,23417.0,116.6983,117.7224,116.1488,116.9814,23417.0
2020-04-06 09:40:00,140.21,140.95,140.09,140.51,18381.0,116.7316,117.3477,116.6317,116.9814,18381.0
2020-04-06 09:45:00,140.44,141.45,140.09,140.8,26670.0,116.9231,117.764,116.6317,117.2228,26670.0
2020-04-06 09:50:00,140.8,141.99,140.8,141.1,42837.0,117.2228,118.2136,117.2228,117.4726,42837.0
2020-04-06 09:55:00,140.73,141.5,140.0,140.04,31022.0,117.1645,117.8056,116.5568,116.5901,31022.0
2020-04-06 10:00:00,140.04,140.32,139.8,140.24,23707.0,116.5901,116.8232,116.3903,116.7566,23707.0
2020-04-06 10:05:00,140.21,140.81,139.78,140.73,38857.0,116.7316,117.2311,116.3736,117.1645,38857.0
2020-04-06 10:10:00,140.62,140.94,140.08,140.5,18972.0,117.073,117.3394,116.6234,116.9731,18972.0
2020-04-06 10:15:00,140.66,141.68,140.57,141.51,17188.0,117.1063,117.9555,117.0313,117.8139,17188.0
2020-04-06 10:20:00,141.5,141.76,141.14,141.4,13409.0,117.8056,118.0221,117.5059,117.7224,13409.0
2020-04-06 10:25:00,141.5,141.86,141.33,141.6,9607.0,117.8056,118.1053,117.6641,117.8889,9607.0
2020-04-06 10:30:00,141.79,142.17,141.14,141.69,22519.0,118.047,118.3634,117.5059,117.9638,22519.0
2020-04-06 10:35:00,141.69,142.4,141.14,141.44,36021.0,117.9638,118.5549,117.5059,117.7557,36021.0
2020-04-06 10:40:00,141.41,141.41,140.82,140.86,17781.0,117.7307,117.7307,117.2395,117.2728,17781.0
2020-04-06 10:45:00,141.0,141.0,140.26,140.37,10375.0,117.3893,117.3893,116.7732,116.8648,10375.0
2020-04-06 10:50:00,140.35,140.5,139.87,140.42,13697.0,116.8482,116.9731,116.4486,116.9065,13697.0
2020-04-06 10:55:00,140.57,140.6,140.15,140.47,14047.0,117.0313,117.0563,116.6817,116.9481,14047.0
2020-04-06 11:00:00,140.39,140.56,139.99,140.56,7996.0,116.8815,117.023,116.5485,117.023,7996.0
2020-04-06 11:05:00,140.56,140.93,140.17,140.17,12425.0,117.023,117.3311,116.6983,116.6983,12425.0
2020-04-06 11:10:00,140.21,140.46,140.1,140.32,5643.0,116.7316,116.9398,116.64,116.8232,5643.0
2020-04-06 11:15:00,140.49,140.63,140.22,140.51,8907.0,116.9647,117.0813,116.7399,116.9814,8907.0
2020-04-06 11:20:00,140.25,140.4,139.72,139.85,13625.0,116.7649,116.8898,116.3237,116.4319,13625.0
2020-04-06 11:25:00,140.0,140.29,139.98,140.23,7690.0,116.5568,116.7982,116.5401,116.7483,7690.0
2020-04-06 11:30:00,140.22,140.33,140.12,140.2,10270.0,116.7399,116.8315,116.6567,116.7233,10270.0
2020-04-06 11:35:00,140.27,140.36,139.9,140.19,9079.0,116.7816,116.8565,116.4735,116.715,9079.0
2020-04-06 11:40:00,140.19,140.47,140.15,140.34,10030.0,116.715,116.9481,116.6817,116.8399,10030.0
2020-04-06 11:45:00,140.47,141.66,140.37,141.66,7223.0,116.9481,117.9388,116.8648,117.9388,7223.0
2020-04-06 11:50:00,141.5,141.87,141.18,141.2,5432.0,117.8056,118.1137,117.5392,117.5558,5432.0
2020-04-06 11:55:00,141.31,141.34,140.99,141.34,3331.0,117.6474,117.6724,117.381,117.6724,3331.0
2020-04-06 12:00:00,141.49,141.49,141.18,141.31,5006.0,117.7973,117.7973,117.5392,117.6474,5006.0
2020-04-06 12:05:00,141.08,141.17,140.93,140.98,6979.0,117.4559,117.5309,117.3311,117.3727,6979.0
2020-04-06 12:10:00,141.03,141.66,140.96,141.58,5108.0,117.4143,117.9388,117.356,117.8722,5108.0
2020-04-06 12:15:00,141.55,141.64,140.98,141.23,10232.0,117.8472,117.9222,117.3727,117.5808,10232.0
2020-04-06 12:20:00,141.18,141.37,141.05,141.3,9484.0,117.5392,117.6974,117.431,117.6391,9484.0
2020-04-06 12:25:00,141.15,141.42,141.01,141.42,13142.0,117.5142,117.739,117.3977,117.739,13142.0
2020-04-06 12:30:00,141.25,141.43,140.82,141.02,17143.0,117.5975,117.7473,117.2395,117.406,17143.0
2020-04-06 12:35:00,140.96,141.25,140.88,141.13,6072.0,117.356,117.5975,117.2894,117.4976,6072.0
2020-04-06 12:40:00,141.09,141.25,140.91,141.25,8237.0,117.4643,117.5975,117.3144,117.5975,8237.0
2020-04-06 12:45:00,141.23,141.56,141.17,141.51,7750.0,117.5808,117.8556,117.5309,117.8139,7750.0
2020-04-06 12:50:00,141.38,141.73,141.27,141.73,6420.0,117.7057,117.9971,117.6141,117.9971,6420.0
2020-04-06 12:55:00,141.56,142.02,141.51,142.02,7909.0,117.8556,118.2385,117.8139,118.2385,7909.0
2020-04-06 13:00:00,142.05,142.11,141.77,141.77,12375.0,118.2635,118.3135,118.0304,118.0304,12375.0
2020-04-06 13:05:00,141.65,141.83,141.49,141.83,5035.0,117.9305,118.0803,117.7973,118.0803,5035.0
2020-04-06 13:10:00,141.72,141.94,141.06,141.13,17791.0,117.9888,118.1719,117.4393,117.4976,17791.0
2020-04-06 13:15:00,141.15,141.26,140.97,141.12,8207.0,117.5142,117.6058,117.3644,117.4892,8207.0
2020-04-06 13:20:00,140.95,141.13,140.85,140.94,10549.0,117.3477,117.4976,117.2645,117.3394,10549.0
2020-04-06 13:25:00,141.0,141.02,140.66,140.9,4238.0,117.3893,117.406,117.1063,117.3061,4238.0
2020-04-06 13:30:00,140.87,140.99,140.5,140.74,9447.0,117.2811,117.381,116.9731,117.1729,9447.0
2020-04-06 13:35:00,140.74,141.42,140.74,141.32,8552.0,117.1729,117.739,117.1729,117.6557,8552.0
2020-04-06 13:40:00,141.31,141.51,141.17,141.4,9941.0,117.6474,117.8139,117.5309,117.7224,9941.0
2020-04-06 13:45:00,141.37,141.37,141.05,141.06,14206.0,117.6974,117.6974,117.431,117.4393,14206.0
2020-04-06 13:50:00,141.05,141.19,140.85,141.02,12284.0,117.431,117.5475,117.2645,117.406,12284.0
2020-04-06 13:55:00,140.9,141.19,140.61,140.69,8009.0,117.3061,117.5475,117.0646,117.1312,8009.0
2020-04-06 14:00:00,140.69,140.7,140.48,140.64,5763.0,117.1312,117.1396,116.9564,117.0896,5763.0
2020-04-06 14:05:00,140.69,140.8,140.53,140.79,9478.0,117.1312,117.2228,116.998,117.2145,9478.0
2020-04-06 14:10:00,140.7,140.74,139.91,139.96,13764.0,117.1396,117.1729,116.4819,116.5235,13764.0
2020-04-06 14:15:00,139.97,140.22,139.76,140.04,15763.0,116.5318,116.7399,116.357,116.5901,15763.0
2020-04-06 14:20:00,140.15,140.17,139.75,140.0,9119.0,116.6817,116.6983,116.3486,116.5568,9119.0
2020-04-06 14:25:00,140.06,140.29,139.9,140.22,8010.0,116.6067,116.7982,116.4735,116.7399,8010.0
2020-04-06 14:30:00,140.12,140.22,139.39,139.39,14790.0,116.6567,116.7399,116.0489,116.0489,14790.0
2020-04-06 14:35:00,139.49,139.78,139.4,139.74,10975.0,116.1322,116.3736,116.0573,116.3403,10975.0
2020-04-06 14:40:00,139.69,139.71,139.37,139.69,11741.0,116.2987,116.3153,116.0323,116.2987,11741.0
2020-04-06 14:45:00,139.5,140.0,139.5,139.79,7163.0,116.1405,116.5568,116.1405,116.3819,7163.0
2020-04-06 14:50:00,139.99,140.11,139.85,139.85,9049.0,116.5485,116.6484,116.4319,116.4319,9049.0
2020-04-06 14:55:00,139.84,140.08,139.83,139.97,14645.0,116.4236,116.6234,116.4153,116.5318,14645.0
2020-04-06 15:00:00,139.89,140.12,139.83,140.06,9200.0,116.4652,116.6567,116.4153,116.6067,9200.0
2020-04-06 15:05:00,140.06,140.11,139.88,139.9,18830.0,116.6067,116.6484,116.4569,116.4735,18830.0
2020-04-06 15:10:00,139.9,139.92,139.29,139.53,16427.0,116.4735,116.4902,115.9657,116.1655,16427.0
2020-04-06 15:15:00,139.49,139.69,139.36,139.54,10757.0,116.1322,116.2987,116.024,116.1738,10757.0
2020-04-06 15:20:00,139.53,140.05,139.53,139.98,16613.0,116.1655,116.5984,116.1655,116.5401,16613.0
2020-04-06 15:25:00,140.0,140.0,139.12,139.93,32901.0,116.5568,116.5568,115.8241,116.4985,32901.0
2020-04-06 15:30:00,139.89,140.07,139.46,139.49,41754.0,116.4652,116.6151,116.1072,116.1322,41754.0
2020-04-06 15:35:00,139.47,140.04,139.43,139.75,27806.0,116.1155,116.5901,116.0822,116.3486,27806.0
2020-04-06 15:40:00,139.75,140.0,139.65,139.86,36033.0,116.3486,116.5568,116.2654,116.4402,36033.0
2020-04-06 15:45:00,139.85,139.95,139.4,139.89,37135.0,116.4319,116.5152,116.0573,116.4652,37135.0
2020-04-06 15:50:00,140.0,140.21,139.3,140.21,124014.0,116.5568,116.7316,115.974,116.7316,124014.0
2020-04-06 15:55:00,140.12,140.33,138.96,139.28,210272.0,116.6567,116.8315,115.6909,115.9573,210272.0
2020-04-07 09:30:00,142.85,142.99,139.88,141.97,82365.0,118.9295,119.0461,116.4569,118.1969,82365.0
2020-04-07 09:35:00,141.95,141.98,140.43,141.63,41853.0,118.1803,118.2052,116.9148,117.9138,41853.0
2020-04-07 09:40:00,141.89,142.67,141.72,141.88,29104.0,118.1303,118.7797,117.9888,118.122,29104.0
2020-04-07 09:45:00,142.04,142.29,139.76,140.01,53152.0,118.2552,118.4633,116.357,116.5651,53152.0
2020-04-07 09:50:00,140.09,140.8,139.76,140.5,33839.0,116.6317,117.2228,116.357,116.9731,33839.0
2020-04-07 09:55:00,140.16,140.49,139.76,140.13,27278.0,116.69,116.9647,116.357,116.665,27278.0
2020-04-07 10:00:00,140.34,140.37,139.31,139.45,28690.0,116.8399,116.8648,115.9823,116.0989,28690.0
2020-04-07 10:05:00,139.44,140.0,139.23,139.68,26932.0,116.0906,116.5568,115.9157,116.2904,26932.0
2020-04-07 10:10:00,139.63,140.32,139.47,139.83,20143.0,116.2487,116.8232,116.1155,116.4153,20143.0
2020-04-07 10:15:00,139.84,140.54,139.38,140.44,19319.0,116.4236,117.0064,116.0406,116.9231,19319.0
2020-04-07 10:20:00,140.41,140.68,139.8,140.32,19561.0,116.8981,117.1229,116.3903,116.8232,19561.0
2020-04-07 10:25:00,140.43,141.32,140.22,141.12,25257.0,116.9148,117.6557,116.7399,117.4892,25257.0
2020-04-07 10:30:00,141.21,141.9,140.91,141.64,25163.0,117.5642,118.1386,117.3144,117.9222,25163.0
2020-04-07 10:35:00,141.75,142.59,141.72,142.15,28141.0,118.0137,118.7131,117.9888,118.3468,28141.0
2020-04-07 10:40:00,142.19,142.98,142.02,142.55,16389.0,118.3801,119.0378,118.2385,118.6798,16389.0
2020-04-07 10:45:00,142.46,142.75,141.95,142.19,22675.0,118.6049,118.8463,118.1803,118.3801,22675.0
2020-04-07 10:50:00,142.08,142.78,141.21,141.51,17926.0,118.2885,118.8713,117.5642,117.8139,17926.0
2020-04-07 10:55:00,141.5,142.78,141.34,142.13,21362.0,117.8056,118.8713,117.6724,118.3301,21362.0
2020-04-07 11:00:00,142.37,142.7,142.13,142.43,17861.0,118.5299,118.8047,118.3301,118.5799,17861.0
2020-04-07 11:05:00,142.41,143.34,142.28,143.2,18484.0,118.5632,119.3375,118.455,119.2209,18484.0
2020-04-07 11:10:00,143.39,144.05,142.97,143.76,21456.0,119.3791,119.9286,119.0295,119.6872,21456.0
2020-04-07 11:15:00,143.8,144.06,142.79,142.93,18478.0,119.7205,119.9369,118.8796,118.9962,18478.0
2020-04-07 11:20:00,142.94,143.13,142.18,142.74,25231.0,119.0045,119.1627,118.3717,118.838,25231.0
2020-04-07 11:25:00,142.71,143.44,142.49,143.44,16041.0,118.813,119.4208,118.6298,119.4208,16041.0
2020-04-07 11:30:00,143.39,143.59,143.04,143.25,10829.0,119.3791,119.5456,119.0877,119.2626,10829.0
2020-04-07 11:35:00,143.13,143.57,142.91,143.42,11794.0,119.1627,119.529,118.9795,119.4041,11794.0
2020-04-07 11:40:00,143.32,143.56,142.78,143.56,9136.0,119.3208,119.5207,118.8713,119.5207,9136.0
2020-04-07 11:45:00,143.57,143.82,143.14,143.59,12670.0,119.529,119.7371,119.171,119.5456,12670.0
2020-04-07 11:50:00,143.53,143.66,143.16,143.17,9408.0,119.4957,119.6039,119.1876,119.196,9408.0
2020-04-07 11:55:00,143.33,143.6,142.7,142.9,12881.0,119.3292,119.554,118.8047,118.9712,12881.0
2020-04-07 12:00:00,142.99,142.99,142.77,142.86,5174.0,119.0461,119.0461,118.8629,118.9379,5174.0
2020-04-07 12:05:00,142.95,143.51,142.89,143.36,8040.0,119.0128,119.479,118.9628,119.3541,8040.0
2020-04-07 12:10:00,143.38,143.5,143.24,143.47,7253.0,119.3708,119.4707,119.2542,119.4457,7253.0
2020-04-07 12:15:00,143.47,143.58,143.32,143.56,7387.0,119.4457,119.5373,119.3208,119.5207,7387.0
2020-04-07 12:20:00,143.56,143.64,143.17,143.3,8872.0,119.5207,119.5873,119.196,119.3042,8872.0
2020-04-07 12:25:00,143.39,143.6,143.3,143.55,5753.0,119.3791,119.554,119.3042,119.5123,5753.0
2020-04-07 12:30:00,143.61,143.65,142.75,142.8,11967.0,119.5623,119.5956,118.8463,118.8879,11967.0
2020-04-07 12:35:00,142.81,142.82,142.36,142.48,7327.0,118.8962,118.9046,118.5216,118.6215,7327.0
2020-04-07 12:40:00,142.39,142.7,142.28,142.28,9690.0,118.5466,118.8047,118.455,118.455,9690.0
2020-04-07 12:45:00,142.28,142.6,142.09,142.59,10812.0,118.455,118.7214,118.2968,118.7131,10812.0
2020-04-07 12:50:00,142.59,142.66,142.3,142.51,7175.0,118.7131,118.7714,118.4716,118.6465,7175.0
2020-04-07 12:55:00,142.49,142.94,142.49,142.51,13487.0,118.6298,119.0045,118.6298,118.6465,13487.0
2020-04-07 13:00:00,142.61,143.06,142.6,142.66,7062.0,118.7297,119.1044,118.7214,118.7714,7062.0
2020-04-07 13:05:00,142.71,143.0,142.29,142.49,9097.0,118.813,119.0544,118.4633,118.6298,9097.0
2020-04-07 13:10:00,142.38,142.7,142.38,142.65,8269.0,118.5382,118.8047,118.5382,118.763,8269.0
2020-04-07 13:15:00,142.66,142.66,142.36,142.52,5990.0,118.7714,118.7714,118.5216,118.6548,5990.0
2020-04-07 13:20:00,142.63,142.71,142.43,142.48,9114.0,118.7464,118.813,118.5799,118.6215,9114.0
2020-04-07 13:25:00,142.58,142.98,142.52,142.92,10531.0,118.7048,119.0378,118.6548,118.9878,10531.0
2020-04-07 13:30:00,143.02,143.06,142.69,142.94,10975.0,119.0711,119.1044,118.7963,119.0045,10975.0
2020-04-07 13:35:00,143.0,143.5,142.86,143.21,9093.0,119.0544,119.4707,118.9379,119.2293,9093.0
2020-04-07 13:40:00,143.37,143.7,143.28,143.54,11101.0,119.3625,119.6372,119.2875,119.504,11101.0
2020-04-07 13:45:00,143.54,143.92,143.49,143.56,5542.0,119.504,119.8204,119.4624,119.5207,5542.0
2020-04-07 13:50:00,143.53,143.53,143.14,143.23,9319.0,119.4957,119.4957,119.171,119.2459,9319.0
2020-04-07 13:55:00,143.19,143.26,142.56,142.56,17696.0,119.2126,119.2709,118.6881,118.6881,17696.0
2020-04-07 14:00:00,142.56,142.78,142.39,142.49,8474.0,118.6881,118.8713,118.5466,118.6298,8474.0
2020-04-07 14:05:00,142.44,142.48,142.13,142.43,9824.0,118.5882,118.6215,118.3301,118.5799,9824.0
2020-04-07 14:10:00,142.48,142.94,142.41,142.42,12126.0,118.6215,119.0045,118.5632,118.5716,12126.0
2020-04-07 14:15:00,142.41,142.55,141.6,141.81,9946.0,118.5632,118.6798,117.8889,118.0637,9946.0
2020-04-07 14:20:00,141.81,142.29,141.63,142.12,7532.0,118.0637,118.4633,117.9138,118.3218,7532.0
2020-04-07 14:25:00,142.03,142.49,141.9,141.97,9924.0,118.2469,118.6298,118.1386,118.1969,9924.0
2020-04-07 14:30:00,141.8,141.88,140.79,141.01,18812.0,118.0554,118.122,117.2145,117.3977,18812.0
2020-04-07 14:35:00,140.97,141.15,140.68,140.9,8052.0,117.3644,117.5142,117.1229,117.3061,8052.0
2020-04-07 14:40:00,141.0,141.09,140.65,140.94,7611.0,117.3893,117.4643,117.0979,117.3394,7611.0
2020-04-07 14:45:00,140.84,141.15,140.81,140.94,7356.0,117.2561,117.5142,117.2311,117.3394,7356.0
2020-04-07 14:50:00,140.86,140.94,140.46,140.56,7173.0,117.2728,117.3394,116.9398,117.023,7173.0
2020-04-07 14:55:00,140.61,140.94,140.46,140.94,22490.0,117.0646,117.3394,116.9398,117.3394,22490.0
2020-04-07 15:00:00,140.83,141.24,140.74,140.99,12217.0,117.2478,117.5891,117.1729,117.381,12217.0
2020-04-07 15:05:00,141.09,141.53,141.04,141.48,28081.0,117.4643,117.8306,117.4226,117.789,28081.0
2020-04-07 15:10:00,141.46,142.45,141.46,142.42,13670.0,117.7723,118.5965,117.7723,118.5716,13670.0
2020-04-07 15:15:00,142.53,142.63,141.03,141.13,34897.0,118.6631,118.7464,117.4143,117.4976,34897.0
2020-04-07 15:20:00,141.13,141.25,140.63,140.84,16762.0,117.4976,117.5975,117.0813,117.2561,16762.0
2020-04-07 15:25:00,140.96,141.48,140.77,140.77,17109.0,117.356,117.789,117.1978,117.1978,17109.0
2020-04-07 15:30:00,140.92,141.32,140.51,141.17,17515.0,117.3227,117.6557,116.9814,117.5309,17515.0
2020-04-07 15:35:00,141.19,141.64,140.97,141.64,12817.0,117.5475,117.9222,117.3644,117.9222,12817.0
2020-04-07 15:40:00,141.46,142.02,141.13,141.3,13877.0,117.7723,118.2385,117.4976,117.6391,13877.0
2020-04-07 15:45:00,141.37,141.69,141.08,141.08,19761.0,117.6974,117.9638,117.4559,117.4559,19761.0
2020-04-07 15:50:00,142.18,142.37,140.75,141.25,41352.0,118.3717,118.5299,117.1812,117.5975,41352.0
2020-04-07 15:55:00,141.25,141.56,140.42,140.49,68843.0,117.5975,117.8556,116.9065,116.9647,68843.0
2020-04-08 09:30:00,140.75,142.38,139.03,139.83,28341.0,117.1812,118.5382,115.7492,116.4153,28341.0
2020-04-08 09:35:00,139.83,141.14,139.24,140.11,25491.0,116.4153,117.5059,115.924,116.6484,25491.0
2020-04-08 09:40:00,140.23,141.6,140.22,141.5,10496.0,116.7483,117.8889,116.7399,117.8056,10496.0
2020-04-08 09:45:00,141.55,142.82,141.3,141.91,66090.0,117.8472,118.9046,117.6391,118.147,66090.0
2020-04-08 09:50:00,141.85,142.29,141.2,142.02,8367.0,118.097,118.4633,117.5558,118.2385,8367.0
2020-04-08 09:55:00,141.72,142.26,141.09,141.94,19134.0,117.9888,118.4383,117.4643,118.1719,19134.0
2020-04-08 10:00:00,142.18,142.38,141.19,141.19,8231.0,118.3717,118.5382,117.5475,117.5475,8231.0
2020-04-08 10:05:00,141.59,141.72,140.71,140.92,9434.0,117.8805,117.9888,117.1479,117.3227,9434.0
2020-04-08 10:10:00,140.7,141.09,140.5,141.09,5051.0,117.1396,117.4643,116.9731,117.4643,5051.0
2020-04-08 10:15:00,140.78,141.34,140.72,141.19,6049.0,117.2062,117.6724,117.1562,117.5475,6049.0
2020-04-08 10:20:00,140.92,141.33,140.8,140.92,2920.0,117.3227,117.6641,117.2228,117.3227,2920.0
2020-04-08 10:25:00,140.94,141.07,140.22,140.28,8502.0,117.3394,117.4476,116.7399,116.7899,8502.0
2020-04-08 10:30:00,140.25,140.79,140.25,140.69,8514.0,116.7649,117.2145,116.7649,117.1312,8514.0
2020-04-08 10:35:00,140.67,141.25,140.5,141.18,10502.0,117.1146,117.5975,116.9731,117.5392,10502.0
2020-04-08 10:40:00,141.07,141.19,140.38,140.62,4800.0,117.4476,117.5475,116.8732,117.073,4800.0
2020-04-08 10:45:00,140.63,140.87,140.17,140.4,26815.0,117.0813,117.2811,116.6983,116.8898,26815.0
2020-04-08 10:50:00,140.62,140.86,140.51,140.66,17397.0,117.073,117.2728,116.9814,117.1063,17397.0
2020-04-08 10:55:00,140.66,140.89,140.39,140.59,7810.0,117.1063,117.2978,116.8815,117.048,7810.0
2020-04-08 11:00:00,140.57,140.91,140.4,140.78,4300.0,117.0313,117.3144,116.8898,117.2062,4300.0
2020-04-08 11:05:00,140.79,140.91,140.36,140.75,6842.0,117.2145,117.3144,116.8565,117.1812,6842.0
2020-04-08 11:10:00,140.82,141.72,140.78,141.15,23745.0,117.2395,117.9888,117.2062,117.5142,23745.0
2020-04-08 11:15:00,141.36,141.86,141.08,141.27,32006.0,117.6891,118.1053,117.4559,117.6141,32006.0
2020-04-08 11:20:00,141.3,141.76,141.06,141.58,18250.0,117.6391,118.0221,117.4393,117.8722,18250.0
2020-04-08 11:25:00,141.73,142.25,141.73,142.12,4254.0,117.9971,118.43,117.9971,118.3218,4254.0
2020-04-08 11:30:00,141.97,142.4,141.97,142.4,4191.0,118.1969,118.5549,118.1969,118.5549,4191.0
2020-04-08 11:35:00,142.63,142.99,142.41,142.8,8706.0,118.7464,119.0461,118.5632,118.8879,8706.0
2020-04-08 11:40:00,142.75,143.07,142.75,143.0,7125.0,118.8463,119.1127,118.8463,119.0544,7125.0
2020-04-08 11:45:00,143.1,143.5,142.94,143.17,14093.0,119.1377,119.4707,119.0045,119.196,14093.0
2020-04-08 11:50:00,143.25,143.31,142.95,143.3,7437.0,119.2626,119.3125,119.0128,119.3042,7437.0
2020-04-08 11:55:00,143.36,143.65,143.25,143.56,4701.0,119.3541,119.5956,119.2626,119.5207,4701.0
2020-04-08 12:00:00,143.5,143.5,142.61,142.63,5576.0,119.4707,119.4707,118.7297,118.7464,5576.0
2020-04-08 12:05:00,142.75,142.92,142.5,142.65,4663.0,118.8463,118.9878,118.6382,118.763,4663.0
2020-04-08 12:10:00,142.57,142.76,142.43,142.5,7624.0,118.6964,118.8546,118.5799,118.6382,7624.0
2020-04-08 12:15:00,142.62,142.95,142.55,142.76,8236.0,118.7381,119.0128,118.6798,118.8546,8236.0
2020-04-08 12:20:00,142.77,142.96,142.73,142.95,8162.0,118.8629,119.0211,118.8296,119.0128,8162.0
2020-04-08 12:25:00,142.93,143.0,142.7,142.7,12227.0,118.9962,119.0544,118.8047,118.8047,12227.0
2020-04-08 12:30:00,142.8,142.94,142.68,142.75,19764.0,118.8879,119.0045,118.788,118.8463,19764.0
2020-04-08 12:35:00,142.82,143.36,142.7,143.12,9325.0,118.9046,119.3541,118.8047,119.1543,9325.0
2020-04-08 12:40:00,143.05,143.1,142.72,143.0,2741.0,119.0961,119.1377,118.8213,119.0544,2741.0
2020-04-08 12:45:00,143.01,143.29,142.8,142.91,7835.0,119.0628,119.2959,118.8879,118.9795,7835.0
2020-04-08 12:50:00,142.97,143.04,142.83,142.9,4603.0,119.0295,119.0877,118.9129,118.9712,4603.0
2020-04-08 12:55:00,142.8,143.09,142.61,142.96,7309.0,118.8879,119.1294,118.7297,119.0211,7309.0
2020-04-08 13:00:00,143.04,143.1,142.71,142.82,11064.0,119.0877,119.1377,118.813,118.9046,11064.0
2020-04-08 13:05:00,142.83,143.05,142.76,142.76,5332.0,118.9129,119.0961,118.8546,118.8546,5332.0
2020-04-08 13:10:00,142.82,143.21,142.79,143.04,5580.0,118.9046,119.2293,118.8796,119.0877,5580.0
2020-04-08 13:15:00,143.13,143.67,143.12,143.57,13208.0,119.1627,119.6122,119.1543,119.529,13208.0
2020-04-08 13:20:00,143.57,143.89,143.52,143.76,10123.0,119.529,119.7954,119.4874,119.6872,10123.0
2020-04-08 13:25:00,143.69,143.76,143.04,143.04,4385.0,119.6289,119.6872,119.0877,119.0877,4385.0
2020-04-08 13:30:00,143.07,143.21,142.96,143.1,10683.0,119.1127,119.2293,119.0211,119.1377,10683.0
2020-04-08 13:35:00,143.07,143.24,142.84,142.99,8957.0,119.1127,119.2542,118.9212,119.0461,8957.0
2020-04-08 13:40:00,143.11,143.2,142.76,142.83,3549.0,119.146,119.2209,118.8546,118.9129,3549.0
2020-04-08 13:45:00,142.9,143.1,142.79,142.91,5844.0,118.9712,119.1377,118.8796,118.9795,5844.0
2020-04-08 13:50:00,142.98,143.17,142.96,142.96,9305.0,119.0378,119.196,119.0211,119.0211,9305.0
2020-04-08 13:55:00,143.01,143.12,142.79,143.09,8796.0,119.0628,119.1543,118.8796,119.1294,8796.0
2020-04-08 14:00:00,143.17,143.31,142.9,143.21,12071.0,119.196,119.3125,118.9712,119.2293,12071.0
2020-04-08 14:05:00,143.07,143.73,143.07,143.69,17666.0,119.1127,119.6622,119.1127,119.6289,17666.0
2020-04-08 14:10:00,143.77,144.29,143.68,144.17,11947.0,119.6955,120.1284,119.6206,120.0285,11947.0
2020-04-08 14:15:00,144.22,144.34,144.05,144.16,11510.0,120.0701,120.17,119.9286,120.0202,11510.0
2020-04-08 14:20:00,144.26,144.5,144.13,144.41,9655.0,120.1034,120.3033,119.9952,120.2283,9655.0
2020-04-08 14:25:00,144.5,144.85,144.42,144.71,10006.0,120.3033,120.5946,120.2366,120.4781,10006.0
2020-04-08 14:30:00,144.68,144.81,144.63,144.66,12073.0,120.4531,120.5613,120.4115,120.4365,12073.0
2020-04-08 14:35:00,144.63,144.8,144.59,144.65,34278.0,120.4115,120.553,120.3782,120.4281,34278.0
2020-04-08 14:40:00,144.7,145.0,144.32,144.32,50914.0,120.4698,120.7195,120.1534,120.1534,50914.0
2020-04-08 14:45:00,144.34,144.5,143.52,143.69,18524.0,120.17,120.3033,119.4874,119.6289,18524.0
2020-04-08 14:50:00,143.73,144.49,143.71,144.36,14149.0,119.6622,120.2949,119.6455,120.1867,14149.0
2020-04-08 14:55:00,144.42,144.54,144.26,144.41,9692.0,120.2366,120.3366,120.1034,120.2283,9692.0
2020-04-08 15:00:00,144.37,144.97,144.33,144.88,29245.0,120.195,120.6946,120.1617,120.6196,29245.0
2020-04-08 15:05:00,144.9,145.89,144.84,145.49,52762.0,120.6363,121.4605,120.5863,121.1275,52762.0
2020-04-08 15:10:00,145.44,145.62,144.48,144.5,23267.0,121.0858,121.2357,120.2866,120.3033,23267.0
2020-04-08 15:15:00,144.61,145.8,144.58,145.59,23978.0,120.3948,121.3856,120.3699,121.2107,23978.0
2020-04-08 15:20:00,145.58,145.65,145.33,145.47,12990.0,121.2024,121.2607,120.9943,121.1108,12990.0
2020-04-08 15:25:00,145.47,146.35,145.47,146.35,21160.0,121.1108,121.8435,121.1108,121.8435,21160.0
2020-04-08 15:30:00,146.35,146.81,145.4,145.49,33116.0,121.8435,122.2264,121.0525,121.1275,33116.0
2020-04-08 15:35:00,145.55,145.77,144.82,145.35,22424.0,121.1774,121.3606,120.5697,121.0109,22424.0
2020-04-08 15:40:00,145.26,145.43,144.86,145.1,30592.0,120.936,121.0775,120.603,120.8028,30592.0
2020-04-08 15:45:00,145.09,145.36,144.89,144.98,34701.0,120.7945,121.0192,120.6279,120.7029,34701.0
2020-04-08 15:50:00,145.14,147.07,145.06,146.81,70410.0,120.8361,122.4429,120.7695,122.2264,70410.0
2020-04-08 15:55:00,146.86,146.86,145.4,145.79,105478.0,122.2681,122.2681,121.0525,121.3772,105478.0
2020-04-09 09:30:00,146.97,148.37,146.62,147.95,43112.0,122.3596,123.5252,122.0683,123.1755,43112.0
2020-04-09 09:35:00,148.12,149.34,147.73,149.19,18838.0,123.3171,124.3328,122.9924,124.2079,18838.0
2020-04-09 09:40:00,149.32,149.68,148.57,149.45,23746.0,124.3161,124.6159,123.6917,124.4244,23746.0
2020-04-09 09:45:00,149.66,149.77,148.8,149.71,27526.0,124.5992,124.6908,123.8832,124.6408,27526.0
2020-04-09 09:50:00,149.61,150.0,149.15,149.47,27699.0,124.5576,124.8823,124.1746,124.441,27699.0
2020-04-09 09:55:00,149.57,150.0,149.38,149.73,38570.0,124.5243,124.8823,124.3661,124.6575,38570.0
2020-04-09 10:00:00,149.9,151.27,149.73,149.83,53188.0,124.799,125.9396,124.6575,124.7407,53188.0
2020-04-09 10:05:00,149.62,150.99,149.54,150.99,29774.0,124.5659,125.7065,124.4993,125.7065,29774.0
2020-04-09 10:10:00,151.01,152.09,150.63,151.46,25354.0,125.7231,126.6223,125.4068,126.0978,25354.0
2020-04-09 10:15:00,151.56,152.32,151.39,151.57,24193.0,126.181,126.8138,126.0395,126.1894,24193.0
2020-04-09 10:20:00,151.56,151.91,151.05,151.75,20466.0,126.181,126.4724,125.7564,126.3392,20466.0
2020-04-09 10:25:00,151.9,152.42,151.5,151.52,27290.0,126.4641,126.897,126.1311,126.1477,27290.0
2020-04-09 10:30:00,151.56,152.47,151.44,152.46,15790.0,126.181,126.9387,126.0811,126.9303,15790.0
2020-04-09 10:35:00,152.44,152.59,151.6,151.69,20716.0,126.9137,127.0386,126.2143,126.2893,20716.0
2020-04-09 10:40:00,151.6,151.67,150.96,150.98,21994.0,126.2143,126.2726,125.6815,125.6982,21994.0
2020-04-09 10:45:00,151.07,151.58,150.76,151.14,24469.0,125.7731,126.1977,125.515,125.8314,24469.0
2020-04-09 10:50:00,151.02,151.4,150.64,150.91,30503.0,125.7315,126.0478,125.4151,125.6399,30503.0
2020-04-09 10:55:00,150.87,151.14,150.64,150.97,20018.0,125.6066,125.8314,125.4151,125.6898,20018.0
2020-04-09 11:00:00,150.88,150.88,149.13,149.21,33489.0,125.6149,125.6149,124.158,124.2246,33489.0
2020-04-09 11:05:00,149.22,149.46,148.38,148.97,25448.0,124.2329,124.4327,123.5335,124.0247,25448.0
2020-04-09 11:10:00,149.01,149.75,148.58,148.93,30865.0,124.058,124.6741,123.7001,123.9914,30865.0
2020-04-09 11:15:00,148.87,149.36,148.48,148.94,18242.0,123.9415,124.3494,123.6168,123.9998,18242.0
2020-04-09 11:20:00,149.0,149.46,148.91,149.34,29775.0,124.0497,124.4327,123.9748,124.3328,29775.0
2020-04-09 11:25:00,149.36,149.51,149.01,149.15,26231.0,124.3494,124.4743,124.058,124.1746,26231.0
2020-04-09 11:30:00,149.14,149.72,149.13,149.42,19154.0,124.1663,124.6492,124.158,124.3994,19154.0
2020-04-09 11:35:00,149.45,150.58,149.28,150.09,15570.0,124.4244,125.3651,124.2828,124.9572,15570.0
2020-04-09 11:40:00,150.01,150.19,149.89,149.96,14386.0,124.8906,125.0405,124.7907,124.849,14386.0
2020-04-09 11:45:00,150.01,150.28,149.85,150.23,16646.0,124.8906,125.1154,124.7574,125.0738,16646.0
2020-04-09 11:50:00,150.19,150.23,149.7,150.03,21520.0,125.0405,125.0738,124.6325,124.9072,21520.0
2020-04-09 11:55:00,149.99,150.3,149.87,150.23,17026.0,124.8739,125.132,124.774,125.0738,17026.0
2020-04-09 12:00:00,150.19,150.89,150.19,150.77,20128.0,125.0405,125.6232,125.0405,125.5233,20128.0
2020-04-09 12:05:00,150.81,150.86,149.87,149.87,12843.0,125.5566,125.5983,124.774,124.774,12843.0
2020-04-09 12:10:00,149.82,149.83,149.16,149.47,11567.0,124.7324,124.7407,124.1829,124.441,11567.0
2020-04-09 12:15:00,149.56,150.03,149.54,149.88,11232.0,124.5159,124.9072,124.4993,124.7824,11232.0
2020-04-09 12:20:00,149.73,150.23,149.65,150.13,18684.0,124.6575,125.0738,124.5909,124.9905,18684.0
2020-04-09 12:25:00,150.0,150.03,149.52,149.81,16667.0,124.8823,124.9072,124.4826,124.7241,16667.0
2020-04-09 12:30:00,149.87,150.07,149.65,149.75,11808.0,124.774,124.9405,124.5909,124.6741,11808.0
2020-04-09 12:35:00,149.7,150.09,149.61,150.03,12119.0,124.6325,124.9572,124.5576,124.9072,12119.0
2020-04-09 12:40:00,150.03,150.32,150.01,150.01,10665.0,124.9072,125.1487,124.8906,124.8906,10665.0
2020-04-09 12:45:00,150.11,150.31,149.9,149.9,8313.0,124.9738,125.1404,124.799,124.799,8313.0
2020-04-09 12:50:00,149.96,150.21,149.52,149.78,8635.0,124.849,125.0571,124.4826,124.6991,8635.0
2020-04-09 12:55:00,149.81,150.45,149.67,150.44,11204.0,124.7241,125.2569,124.6075,125.2486,11204.0
2020-04-09 13:00:00,150.48,150.5,149.49,149.49,9593.0,125.2819,125.2985,124.4577,124.4577,9593.0
2020-04-09 13:05:00,149.56,149.87,149.44,149.75,14573.0,124.5159,124.774,124.416,124.6741,14573.0
2020-04-09 13:10:00,149.87,149.99,149.43,149.73,27942.0,124.774,124.8739,124.4077,124.6575,27942.0
2020-04-09 13:15:00,149.73,149.73,149.09,149.45,21263.0,124.6575,124.6575,124.1247,124.4244,21263.0
2020-04-09 13:20:00,149.44,150.01,149.31,149.98,18854.0,124.416,124.8906,124.3078,124.8656,18854.0
2020-04-09 13:25:00,149.94,150.15,149.86,150.05,24273.0,124.8323,125.0072,124.7657,124.9239,24273.0
2020-04-09 13:30:00,150.05,150.28,149.91,149.93,13594.0,124.9239,125.1154,124.8073,124.824,13594.0
2020-04-09 13:35:00,149.92,149.92,149.2,149.27,10647.0,124.8157,124.8157,124.2162,124.2745,10647.0
2020-04-09 13:40:00,149.44,149.63,149.09,149.35,10445.0,124.416,124.5742,124.1247,124.3411,10445.0
2020-04-09 13:45:00,149.34,149.45,148.97,148.97,11852.0,124.3328,124.4244,124.0247,124.0247,11852.0
2020-04-09 13:50:00,148.92,149.5,148.72,149.14,20015.0,123.9831,124.466,123.8166,124.1663,20015.0
2020-04-09 13:55:00,149.14,149.64,148.94,149.4,20193.0,124.1663,124.5826,123.9998,124.3827,20193.0
2020-04-09 14:00:00,149.4,149.4,148.66,148.66,19864.0,124.3827,124.3827,123.7667,123.7667,19864.0
2020-04-09 14:05:00,148.67,148.84,148.36,148.74,7625.0,123.775,123.9165,123.5169,123.8333,7625.0
2020-04-09 14:10:00,148.83,149.13,148.45,148.83,11871.0,123.9082,124.158,123.5918,123.9082,11871.0
2020-04-09 14:15:00,148.81,149.71,148.79,149.71,10527.0,123.8915,124.6408,123.8749,124.6408,10527.0
2020-04-09 14:20:00,149.71,149.71,149.19,149.63,10275.0,124.6408,124.6408,124.2079,124.5742,10275.0
2020-04-09 14:25:00,149.52,149.8,149.29,149.29,8142.0,124.4826,124.7158,124.2912,124.2912,8142.0
2020-04-09 14:30:00,149.34,149.79,149.31,149.43,15153.0,124.3328,124.7074,124.3078,124.4077,15153.0
2020-04-09 14:35:00,149.32,149.46,149.09,149.1,13552.0,124.3161,124.4327,124.1247,124.133,13552.0
2020-04-09 14:40:00,149.29,149.49,149.19,149.47,11517.0,124.2912,124.4577,124.2079,124.441,11517.0
2020-04-09 14:45:00,149.47,149.47,148.68,148.68,37195.0,124.441,124.441,123.7833,123.7833,37195.0
2020-04-09 14:50:00,148.83,148.86,148.01,148.01,22730.0,123.9082,123.9332,123.2255,123.2255,22730.0
2020-04-09 14:55:00,148.18,148.22,147.73,148.03,19684.0,123.367,123.4003,122.9924,123.2421,19684.0
2020-04-09 15:00:00,148.08,148.09,147.49,147.71,25752.0,123.2838,123.2921,122.7926,122.9757,25752.0
2020-04-09 15:05:00,147.79,147.87,146.79,147.35,37215.0,123.0423,123.1089,122.2098,122.676,37215.0
2020-04-09 15:10:00,147.27,148.27,147.27,148.18,42511.0,122.6094,123.442,122.6094,123.367,42511.0
2020-04-09 15:15:00,148.19,148.81,147.98,148.75,36806.0,123.3754,123.8915,123.2005,123.8416,36806.0
2020-04-09 15:20:00,148.82,148.85,148.24,148.24,24786.0,123.8999,123.9248,123.417,123.417,24786.0
2020-04-09 15:25:00,148.41,148.63,147.93,148.46,67867.0,123.5585,123.7417,123.1589,123.6001,67867.0
2020-04-09 15:30:00,148.64,148.84,148.3,148.32,32133.0,123.75,123.9165,123.4669,123.4836,32133.0
2020-04-09 15:35:00,148.33,148.52,147.45,148.0,33092.0,123.4919,123.6501,122.7593,123.2172,33092.0
2020-04-09 15:40:00,148.04,148.21,147.85,148.04,44314.0,123.2505,123.392,123.0923,123.2505,44314.0
2020-04-09 15:45:00,148.04,148.29,147.44,147.46,37451.0,123.2505,123.4586,122.7509,122.7676,37451.0
2020-04-09 15:50:00,147.63,148.56,147.47,148.44,105398.0,122.9091,123.6834,122.7759,123.5835,105398.0
2020-04-09 15:55:00,148.44,148.58,147.94,148.26,143606.0,123.5835,123.7001,123.1672,123.4336,143606.0
2020-04-13 09:30:00,146.84,146.98,143.88,144.41,43615.0,122.2514,122.368,119.7871,120.2283,43615.0
2020-04-13 09:35:00,144.16,145.46,143.22,145.14,24044.0,120.0202,121.1025,119.2376,120.8361,24044.0
2020-04-13 09:40:00,144.91,144.92,143.54,143.92,14276.0,120.6446,120.6529,119.504,119.8204,14276.0
2020-04-13 09:45:00,143.64,144.74,143.27,144.28,16905.0,119.5873,120.5031,119.2792,120.1201,16905.0
2020-04-13 09:50:00,144.28,144.51,143.44,143.78,12149.0,120.1201,120.3116,119.4208,119.7038,12149.0
2020-04-13 09:55:00,143.81,144.23,143.15,143.15,23594.0,119.7288,120.0785,119.1793,119.1793,23594.0
2020-04-13 10:00:00,143.22,144.31,142.94,144.28,15035.0,119.2376,120.1451,119.0045,120.1201,15035.0
2020-04-13 10:05:00,144.26,145.0,143.99,144.54,14153.0,120.1034,120.7195,119.8787,120.3366,14153.0
2020-04-13 10:10:00,144.67,144.99,144.15,144.4,9470.0,120.4448,120.7112,120.0119,120.22,9470.0
2020-04-13 10:15:00,144.42,144.47,143.83,144.16,15387.0,120.2366,120.2783,119.7454,120.0202,15387.0
2020-04-13 10:20:00,144.27,144.67,143.94,144.27,11897.0,120.1118,120.4448,119.837,120.1118,11897.0
2020-04-13 10:25:00,144.27,144.99,144.07,144.53,8723.0,120.1118,120.7112,119.9453,120.3282,8723.0
2020-04-13 10:30:00,144.56,145.3,144.24,144.96,27006.0,120.3532,120.9693,120.0868,120.6862,27006.0
2020-04-13 10:35:00,144.99,144.99,143.76,143.76,2797.0,120.7112,120.7112,119.6872,119.6872,2797.0
2020-04-13 10:40:00,143.89,144.09,143.51,143.94,8854.0,119.7954,119.9619,119.479,119.837,8854.0
2020-04-13 10:45:00,143.89,144.36,143.82,144.15,4831.0,119.7954,120.1867,119.7371,120.0119,4831.0
2020-04-13 10:50:00,144.31,144.64,144.11,144.61,6415.0,120.1451,120.4198,119.9786,120.3948,6415.0
2020-04-13 10:55:00,144.62,144.62,143.83,143.83,7122.0,120.4032,120.4032,119.7454,119.7454,7122.0
2020-04-13 11:00:00,143.85,143.9,143.58,143.69,6382.0,119.7621,119.8037,119.5373,119.6289,6382.0
2020-04-13 11:05:00,143.7,143.84,143.12,143.27,13756.0,119.6372,119.7538,119.1543,119.2792,13756.0
2020-04-13 11:10:00,143.32,143.53,143.25,143.5,13970.0,119.3208,119.4957,119.2626,119.4707,13970.0
2020-04-13 11:15:00,143.52,143.86,143.52,143.72,8145.0,119.4874,119.7704,119.4874,119.6539,8145.0
2020-04-13 11:20:00,143.71,144.48,143.47,144.0,18497.0,119.6455,120.2866,119.4457,119.887,18497.0
2020-04-13 11:25:00,144.01,145.41,144.01,145.29,7336.0,119.8953,121.0609,119.8953,120.961,7336.0
2020-04-13 11:30:00,145.27,145.39,144.3,144.42,12541.0,120.9443,121.0442,120.1367,120.2366,12541.0
2020-04-13 11:35:00,144.46,144.49,144.34,144.39,5165.0,120.27,120.2949,120.17,120.2117,5165.0
2020-04-13 11:40:00,144.16,144.23,143.91,144.09,7295.0,120.0202,120.0785,119.812,119.9619,7295.0
2020-04-13 11:45:00,144.12,144.18,143.8,143.89,39022.0,119.9869,120.0368,119.7205,119.7954,39022.0
2020-04-13 11:50:00,143.81,144.02,143.62,143.62,9887.0,119.7288,119.9036,119.5706,119.5706,9887.0
2020-04-13 11:55:00,143.54,143.91,143.46,143.5,12840.0,119.504,119.812,119.4374,119.4707,12840.0
2020-04-13 12:00:00,143.51,143.92,143.51,143.85,7384.0,119.479,119.8204,119.479,119.7621,7384.0
2020-04-13 12:05:00,143.78,143.81,143.04,143.05,18323.0,119.7038,119.7288,119.0877,119.0961,18323.0
2020-04-13 12:10:00,143.05,143.16,142.65,142.65,31347.0,119.0961,119.1876,118.763,118.763,31347.0
2020-04-13 12:15:00,142.73,142.81,142.48,142.59,65828.0,118.8296,118.8962,118.6215,118.7131,65828.0
2020-04-13 12:20:00,142.59,142.66,142.08,142.1,39629.0,118.7131,118.7714,118.2885,118.3051,39629.0
2020-04-13 12:25:00,142.02,142.39,141.87,142.06,44822.0,118.2385,118.5466,118.1137,118.2718,44822.0
2020-04-13 12:30:00,141.97,142.67,141.91,142.34,22928.0,118.1969,118.7797,118.147,118.5049,22928.0
2020-04-13 12:35:00,142.33,142.37,141.99,142.22,19528.0,118.4966,118.5299,118.2136,118.405,19528.0
2020-04-13 12:40:00,142.15,142.86,142.04,142.86,11316.0,118.3468,118.9379,118.2552,118.9379,11316.0
2020-04-13 12:45:00,142.76,143.0,142.57,142.61,11107.0,118.8546,119.0544,118.6964,118.7297,11107.0
2020-04-13 12:50:00,142.73,142.87,142.0,142.0,13962.0,118.8296,118.9462,118.2219,118.2219,13962.0
2020-04-13 12:55:00,142.03,142.06,141.71,141.99,10785.0,118.2469,118.2718,117.9804,118.2136,10785.0
2020-04-13 13:00:00,141.94,142.0,141.69,141.99,9095.0,118.1719,118.2219,117.9638,118.2136,9095.0
2020-04-13 13:05:00,141.96,142.26,141.68,141.68,7329.0,118.1886,118.4383,117.9555,117.9555,7329.0
2020-04-13 13:10:00,141.5,141.68,141.36,141.37,8747.0,117.8056,117.9555,117.6891,117.6974,8747.0
2020-04-13 13:15:00,141.3,141.3,140.95,141.0,8365.0,117.6391,117.6391,117.3477,117.3893,8365.0
2020-04-13 13:20:00,140.95,141.0,140.61,140.65,7971.0,117.3477,117.3893,117.0646,117.0979,7971.0
2020-04-13 13:25:00,140.67,140.69,140.45,140.69,6758.0,117.1146,117.1312,116.9314,117.1312,6758.0
2020-04-13 13:30:00,140.77,141.41,140.7,141.39,9551.0,117.1978,117.7307,117.1396,117.714,9551.0
2020-04-13 13:35:00,141.46,142.64,141.41,142.27,12252.0,117.7723,118.7547,117.7307,118.4467,12252.0
2020-04-13 13:40:00,142.33,142.5,142.09,142.21,9227.0,118.4966,118.6382,118.2968,118.3967,9227.0
2020-04-13 13:45:00,142.04,142.22,141.96,142.01,8202.0,118.2552,118.405,118.1886,118.2302,8202.0
2020-04-13 13:50:00,141.98,142.16,141.59,141.74,12609.0,118.2052,118.3551,117.8805,118.0054,12609.0
2020-04-13 13:55:00,141.84,141.84,141.27,141.31,5860.0,118.0887,118.0887,117.6141,117.6474,5860.0
2020-04-13 14:00:00,141.36,141.44,140.95,141.21,10257.0,117.6891,117.7557,117.3477,117.5642,10257.0
2020-04-13 14:05:00,141.27,141.45,140.93,140.94,9749.0,117.6141,117.764,117.3311,117.3394,9749.0
2020-04-13 14:10:00,141.03,141.04,140.53,140.65,6783.0,117.4143,117.4226,116.998,117.0979,6783.0
2020-04-13 14:15:00,140.66,141.04,140.64,140.76,10676.0,117.1063,117.4226,117.0896,117.1895,10676.0
2020-04-13 14:20:00,140.75,140.77,140.45,140.64,9624.0,117.1812,117.1978,116.9314,117.0896,9624.0
2020-04-13 14:25:00,140.63,140.75,140.41,140.7,8742.0,117.0813,117.1812,116.8981,117.1396,8742.0
2020-04-13 14:30:00,140.87,141.11,140.86,141.06,9854.0,117.2811,117.4809,117.2728,117.4393,9854.0
2020-04-13 14:35:00,141.1,141.43,140.83,141.03,12293.0,117.4726,117.7473,117.2478,117.4143,12293.0
2020-04-13 14:40:00,141.08,141.09,140.83,141.04,12878.0,117.4559,117.4643,117.2478,117.4226,12878.0
2020-04-13 14:45:00,141.0,141.57,140.96,141.22,10086.0,117.3893,117.8639,117.356,117.5725,10086.0
2020-04-13 14:50:00,141.28,141.36,141.11,141.18,9626.0,117.6224,117.6891,117.4809,117.5392,9626.0
2020-04-13 14:55:00,141.18,141.6,141.15,141.16,12557.0,117.5392,117.8889,117.5142,117.5225,12557.0
2020-04-13 15:00:00,141.22,141.22,140.39,140.39,9200.0,117.5725,117.5725,116.8815,116.8815,9200.0
2020-04-13 15:05:00,140.48,140.57,140.19,140.29,13427.0,116.9564,117.0313,116.715,116.7982,13427.0
2020-04-13 15:10:00,140.29,140.8,140.29,140.69,14889.0,116.7982,117.2228,116.7982,117.1312,14889.0
2020-04-13 15:15:00,140.63,140.99,140.46,140.93,10169.0,117.0813,117.381,116.9398,117.3311,10169.0
2020-04-13 15:20:00,140.96,141.03,140.43,140.43,13746.0,117.356,117.4143,116.9148,116.9148,13746.0
2020-04-13 15:25:00,140.42,140.53,140.21,140.31,21111.0,116.9065,116.998,116.7316,116.8149,21111.0
2020-04-13 15:30:00,140.39,141.1,140.23,140.92,24575.0,116.8815,117.4726,116.7483,117.3227,24575.0
2020-04-13 15:35:00,140.92,141.3,140.66,140.96,27547.0,117.3227,117.6391,117.1063,117.356,27547.0
2020-04-13 15:40:00,140.92,141.17,140.54,141.12,33328.0,117.3227,117.5309,117.0064,117.4892,33328.0
2020-04-13 15:45:00,141.08,141.23,140.87,141.1,32363.0,117.4559,117.5808,117.2811,117.4726,32363.0
2020-04-13 15:50:00,141.1,141.1,140.25,140.84,56053.0,117.4726,117.4726,116.7649,117.2561,56053.0
2020-04-13 15:55:00,140.83,141.59,140.48,140.71,86775.0,117.2478,117.8805,116.9564,117.1479,86775.0
2020-04-14 09:30:00,143.96,145.29,143.66,144.2,31601.0,119.8537,120.961,119.6039,120.0535,31601.0
2020-04-14 09:35:00,144.26,144.68,143.53,144.34,6750.0,120.1034,120.4531,119.4957,120.17,6750.0
2020-04-14 09:40:00,144.47,145.25,144.36,144.94,16663.0,120.2783,120.9277,120.1867,120.6696,16663.0
2020-04-14 09:45:00,144.69,145.73,144.49,145.42,25292.0,120.4614,121.3273,120.2949,121.0692,25292.0
2020-04-14 09:50:00,145.7,146.06,145.16,145.59,11233.0,121.3023,121.602,120.8527,121.2107,11233.0
2020-04-14 09:55:00,145.68,145.87,145.0,145.5,23966.0,121.2857,121.4438,120.7195,121.1358,23966.0
2020-04-14 10:00:00,145.56,145.66,144.93,144.97,8583.0,121.1858,121.269,120.6612,120.6946,8583.0
2020-04-14 10:05:00,144.88,145.85,144.86,145.61,26173.0,120.6196,121.4272,120.603,121.2274,26173.0
2020-04-14 10:10:00,145.53,145.88,145.5,145.8,19192.0,121.1608,121.4522,121.1358,121.3856,19192.0
2020-04-14 10:15:00,145.93,147.0,145.8,147.0,7986.0,121.4938,122.3846,121.3856,122.3846,7986.0
2020-04-14 10:20:00,147.08,147.55,146.89,147.13,26330.0,122.4512,122.8425,122.293,122.4929,26330.0
2020-04-14 10:25:00,147.05,147.15,146.77,147.01,16215.0,122.4263,122.5095,122.1931,122.3929,16215.0
2020-04-14 10:30:00,147.0,147.23,146.89,146.89,8926.0,122.3846,122.5761,122.293,122.293,8926.0
2020-04-14 10:35:00,146.79,147.38,146.78,147.01,12995.0,122.2098,122.701,122.2015,122.3929,12995.0
2020-04-14 10:40:00,147.03,147.37,146.92,147.19,5736.0,122.4096,122.6927,122.318,122.5428,5736.0
2020-04-14 10:45:00,147.21,147.29,146.92,147.27,14164.0,122.5595,122.6261,122.318,122.6094,14164.0
2020-04-14 10:50:00,147.24,147.82,147.23,147.31,18269.0,122.5844,123.0673,122.5761,122.6427,18269.0
2020-04-14 10:55:00,147.2,147.2,146.45,146.53,30533.0,122.5511,122.5511,121.9267,121.9933,30533.0
2020-04-14 11:00:00,146.53,146.58,145.75,145.85,23127.0,121.9933,122.035,121.3439,121.4272,23127.0
2020-04-14 11:05:00,145.72,145.73,145.17,145.59,13724.0,121.319,121.3273,120.8611,121.2107,13724.0
2020-04-14 11:10:00,145.6,145.88,145.56,145.78,13679.0,121.2191,121.4522,121.1858,121.3689,13679.0
2020-04-14 11:15:00,145.78,146.0,145.63,145.93,9528.0,121.3689,121.5521,121.244,121.4938,9528.0
2020-04-14 11:20:00,145.88,146.0,145.69,145.99,14890.0,121.4522,121.5521,121.294,121.5437,14890.0
2020-04-14 11:25:00,146.0,146.15,145.77,145.96,17211.0,121.5521,121.677,121.3606,121.5188,17211.0
2020-04-14 11:30:00,146.03,146.48,146.03,146.4,7874.0,121.5771,121.9517,121.5771,121.8851,7874.0
2020-04-14 11:35:00,146.5,146.55,146.16,146.54,32227.0,121.9683,122.01,121.6853,122.0017,32227.0
2020-04-14 11:40:00,146.62,146.62,146.26,146.44,8639.0,122.0683,122.0683,121.7685,121.9184,8639.0
2020-04-14 11:45:00,146.36,146.36,145.76,145.87,5502.0,121.8518,121.8518,121.3523,121.4438,5502.0
2020-04-14 11:50:00,145.94,145.94,145.3,145.34,10205.0,121.5021,121.5021,120.9693,121.0026,10205.0
2020-04-14 11:55:00,145.31,145.57,145.08,145.57,8297.0,120.9776,121.1941,120.7861,121.1941,8297.0
2020-04-14 12:00:00,145.66,146.12,145.66,146.05,9984.0,121.269,121.652,121.269,121.5937,9984.0
2020-04-14 12:05:00,146.07,146.33,146.05,146.3,5625.0,121.6104,121.8268,121.5937,121.8018,5625.0
2020-04-14 12:10:00,146.34,146.47,146.28,146.38,5566.0,121.8351,121.9434,121.7852,121.8684,5566.0
2020-04-14 12:15:00,146.48,146.6,146.36,146.46,19602.0,121.9517,122.0516,121.8518,121.935,19602.0
2020-04-14 12:20:00,146.41,146.5,146.03,146.03,13330.0,121.8934,121.9683,121.5771,121.5771,13330.0
2020-04-14 12:25:00,145.97,146.18,145.94,146.1,5285.0,121.5271,121.7019,121.5021,121.6353,5285.0
2020-04-14 12:30:00,146.08,146.35,146.08,146.35,5643.0,121.6187,121.8435,121.6187,121.8435,5643.0
2020-04-14 12:35:00,146.31,146.53,146.26,146.47,31699.0,121.8102,121.9933,121.7685,121.9434,31699.0
2020-04-14 12:40:00,146.54,146.97,146.36,146.36,55722.0,122.0017,122.3596,121.8518,121.8518,55722.0
2020-04-14 12:45:00,146.43,146.67,146.13,146.67,18059.0,121.9101,122.1099,121.6603,122.1099,18059.0
2020-04-14 12:50:00,146.63,146.68,146.46,146.56,13294.0,122.0766,122.1182,121.935,122.0183,13294.0
2020-04-14 12:55:00,146.56,146.78,146.49,146.51,10401.0,122.0183,122.2015,121.96,121.9767,10401.0
2020-04-14 13:00:00,146.54,146.66,146.36,146.44,24570.0,122.0017,122.1016,121.8518,121.9184,24570.0
2020-04-14 13:05:00,146.37,146.58,146.22,146.36,6753.0,121.8601,122.035,121.7352,121.8518,6753.0
2020-04-14 13:10:00,146.41,146.6,146.4,146.47,7366.0,121.8934,122.0516,121.8851,121.9434,7366.0
2020-04-14 13:15:00,146.4,146.44,146.24,146.34,6416.0,121.8851,121.9184,121.7519,121.8351,6416.0
2020-04-14 13:20:00,146.36,146.91,146.36,146.87,11307.0,121.8518,122.3097,121.8518,122.2764,11307.0
2020-04-14 13:25:00,146.87,146.93,146.25,146.25,18132.0,122.2764,122.3263,121.7602,121.7602,18132.0
2020-04-14 13:30:00,146.26,146.67,146.18,146.67,12767.0,121.7685,122.1099,121.7019,122.1099,12767.0
2020-04-14 13:35:00,146.7,146.82,146.27,146.47,13271.0,122.1349,122.2348,121.7769,121.9434,13271.0
2020-04-14 13:40:00,146.43,146.83,146.35,146.55,15273.0,121.9101,122.2431,121.8435,122.01,15273.0
2020-04-14 13:45:00,146.56,146.75,146.36,146.63,36266.0,122.0183,122.1765,121.8518,122.0766,36266.0
2020-04-14 13:50:00,146.63,146.87,146.63,146.69,11039.0,122.0766,122.2764,122.0766,122.1265,11039.0
2020-04-14 13:55:00,146.6,146.8,146.41,146.41,8655.0,122.0516,122.2181,121.8934,121.8934,8655.0
2020-04-14 14:00:00,146.35,146.53,146.22,146.28,6735.0,121.8435,121.9933,121.7352,121.7852,6735.0
2020-04-14 14:05:00,146.23,146.39,146.22,146.3,8794.0,121.7436,121.8768,121.7352,121.8018,8794.0
2020-04-14 14:10:00,146.37,146.56,146.28,146.42,10886.0,121.8601,122.0183,121.7852,121.9017,10886.0
2020-04-14 14:15:00,146.44,146.52,146.4,146.47,11781.0,121.9184,121.985,121.8851,121.9434,11781.0
2020-04-14 14:20:00,146.46,146.78,146.46,146.77,8676.0,121.935,122.2015,121.935,122.1931,8676.0
2020-04-14 14:25:00,146.77,146.84,146.59,146.66,12515.0,122.1931,122.2514,122.0433,122.1016,12515.0
2020-04-14 14:30:00,146.66,146.66,146.42,146.42,22344.0,122.1016,122.1016,121.9017,121.9017,22344.0
2020-04-14 14:35:00,146.5,146.55,146.38,146.42,13600.0,121.9683,122.01,121.8684,121.9017,13600.0
2020-04-14 14:40:00,146.46,146.7,146.4,146.62,18650.0,121.935,122.1349,121.8851,122.0683,18650.0
2020-04-14 14:45:00,146.68,147.08,146.68,147.08,27628.0,122.1182,122.4512,122.1182,122.4512,27628.0
2020-04-14 14:50:00,147.16,147.33,147.02,147.22,43508.0,122.5178,122.6594,122.4013,122.5678,43508.0
2020-04-14 14:55:00,147.3,147.34,146.64,146.8,35901.0,122.6344,122.6677,122.0849,122.2181,35901.0
2020-04-14 15:00:00,146.75,146.82,146.27,146.27,8815.0,122.1765,122.2348,121.7769,121.7769,8815.0
2020-04-14 15:05:00,146.27,146.59,146.25,146.51,8229.0,121.7769,122.0433,121.7602,121.9767,8229.0
2020-04-14 15:10:00,146.43,146.5,146.3,146.39,4639.0,121.9101,121.9683,121.8018,121.8768,4639.0
2020-04-14 15:15:00,146.42,146.42,145.76,145.78,13404.0,121.9017,121.9017,121.3523,121.3689,13404.0
2020-04-14 15:20:00,145.88,146.02,145.71,145.78,8396.0,121.4522,121.5687,121.3106,121.3689,8396.0
2020-04-14 15:25:00,145.83,146.06,145.51,145.74,17156.0,121.4105,121.602,121.1441,121.3356,17156.0
2020-04-14 15:30:00,145.62,145.94,145.62,145.87,19053.0,121.2357,121.5021,121.2357,121.4438,19053.0
2020-04-14 15:35:00,145.91,146.1,145.86,145.94,21572.0,121.4771,121.6353,121.4355,121.5021,21572.0
2020-04-14 15:40:00,145.94,146.07,145.41,145.46,25964.0,121.5021,121.6104,121.0609,121.1025,25964.0
2020-04-14 15:45:00,145.43,145.64,145.37,145.52,27074.0,121.0775,121.2524,121.0276,121.1525,27074.0
2020-04-14 15:50:00,145.55,146.01,145.03,145.15,48576.0,121.1774,121.5604,120.7445,120.8444,48576.0
2020-04-14 15:55:00,145.18,145.18,144.46,144.85,99183.0,120.8694,120.8694,120.27,120.5946,99183.0
2020-04-15 09:30:00,142.65,144.06,140.42,144.05,70955.0,118.763,119.9369,116.9065,119.9286,70955.0
2020-04-15 09:35:00,143.48,143.48,141.11,142.16,15245.0,119.4541,119.4541,117.4809,118.3551,15245.0
2020-04-15 09:40:00,142.13,142.51,141.05,141.46,28967.0,118.3301,118.6465,117.431,117.7723,28967.0
2020-04-15 09:45:00,141.53,141.79,140.77,141.18,34532.0,117.8306,118.047,117.1978,117.5392,34532.0
2020-04-15 09:50:00,141.33,141.76,140.85,141.15,34352.0,117.6641,118.0221,117.2645,117.5142,34352.0
2020-04-15 09:55:00,141.14,142.56,141.05,142.3,26100.0,117.5059,118.6881,117.431,118.4716,26100.0
2020-04-15 10:00:00,142.2,142.2,140.72,141.05,18963.0,118.3884,118.3884,117.1562,117.431,18963.0
2020-04-15 10:05:00,141.03,141.39,140.46,140.82,29264.0,117.4143,117.714,116.9398,117.2395,29264.0
2020-04-15 10:10:00,140.81,141.34,140.4,140.45,15801.0,117.2311,117.6724,116.8898,116.9314,15801.0
2020-04-15 10:15:00,140.37,140.63,139.5,139.5,17836.0,116.8648,117.0813,116.1405,116.1405,17836.0
2020-04-15 10:20:00,139.23,139.87,139.0,139.2,10688.0,115.9157,116.4486,115.7242,115.8907,10688.0
2020-04-15 10:25:00,139.44,139.75,139.05,139.05,14130.0,116.0906,116.3486,115.7659,115.7659,14130.0
2020-04-15 10:30:00,139.17,139.31,138.85,139.17,19996.0,115.8658,115.9823,115.5994,115.8658,19996.0
2020-04-15 10:35:00,138.98,140.02,138.87,139.82,20233.0,115.7076,116.5734,115.616,116.4069,20233.0
2020-04-15 10:40:00,139.82,140.33,139.66,139.75,30872.0,116.4069,116.8315,116.2737,116.3486,30872.0
2020-04-15 10:45:00,139.74,140.13,139.74,140.13,43385.0,116.3403,116.665,116.3403,116.665,43385.0
2020-04-15 10:50:00,140.18,140.58,139.92,140.57,38981.0,116.7066,117.0397,116.4902,117.0313,38981.0
2020-04-15 10:55:00,140.52,140.9,140.29,140.29,25838.0,116.9897,117.3061,116.7982,116.7982,25838.0
2020-04-15 11:00:00,140.34,140.55,139.95,140.49,13627.0,116.8399,117.0147,116.5152,116.9647,13627.0
2020-04-15 11:05:00,140.57,141.15,140.54,141.11,15536.0,117.0313,117.5142,117.0064,117.4809,15536.0
2020-04-15 11:10:00,140.99,141.15,140.06,140.09,27708.0,117.381,117.5142,116.6067,116.6317,27708.0
2020-04-15 11:15:00,140.0,140.24,139.9,140.05,10116.0,116.5568,116.7566,116.4735,116.5984,10116.0
2020-04-15 11:20:00,139.99,140.36,139.93,140.36,10729.0,116.5485,116.8565,116.4985,116.8565,10729.0
2020-04-15 11:25:00,140.28,140.88,140.23,140.81,8810.0,116.7899,117.2894,116.7483,117.2311,8810.0
2020-04-15 11:30:00,140.87,141.76,140.87,141.72,19804.0,117.2811,118.0221,117.2811,117.9888,19804.0
2020-04-15 11:35:00,141.62,142.16,141.4,142.16,10682.0,117.9055,118.3551,117.7224,118.3551,10682.0
2020-04-15 11:40:00,141.97,142.2,141.75,142.03,10461.0,118.1969,118.3884,118.0137,118.2469,10461.0
2020-04-15 11:45:00,142.07,142.49,141.47,141.52,13890.0,118.2802,118.6298,117.7806,117.8223,13890.0
2020-04-15 11:50:00,141.61,142.04,141.48,141.89,6155.0,117.8972,118.2552,117.789,118.1303,6155.0
2020-04-15 11:55:00,141.89,141.91,141.53,141.53,5549.0,118.1303,118.147,117.8306,117.8306,5549.0
2020-04-15 12:00:00,141.54,142.0,141.28,141.81,19537.0,117.8389,118.2219,117.6224,118.0637,19537.0
2020-04-15 12:05:00,141.89,141.91,141.46,141.46,15372.0,118.1303,118.147,117.7723,117.7723,15372.0
2020-04-15 12:10:00,141.42,141.43,140.98,141.2,13023.0,117.739,117.7473,117.3727,117.5558,13023.0
2020-04-15 12:15:00,141.2,141.8,141.09,141.65,20372.0,117.5558,118.0554,117.4643,117.9305,20372.0
2020-04-15 12:20:00,141.76,142.01,141.41,142.0,26750.0,118.0221,118.2302,117.7307,118.2219,26750.0
2020-04-15 12:25:00,142.02,142.18,141.75,141.82,8142.0,118.2385,118.3717,118.0137,118.072,8142.0
2020-04-15 12:30:00,141.84,142.01,141.57,141.97,21333.0,118.0887,118.2302,117.8639,118.1969,21333.0
2020-04-15 12:35:00,141.93,142.16,141.77,142.16,20665.0,118.1636,118.3551,118.0304,118.3551,20665.0
2020-04-15 12:40:00,142.07,142.51,141.96,142.34,17486.0,118.2802,118.6465,118.1886,118.5049,17486.0
2020-04-15 12:45:00,142.24,142.35,142.02,142.24,7742.0,118.4217,118.5133,118.2385,118.4217,7742.0
2020-04-15 12:50:00,142.24,142.86,142.24,142.73,12663.0,118.4217,118.9379,118.4217,118.8296,12663.0
2020-04-15 12:55:00,142.75,143.03,142.72,142.79,11904.0,118.8463,119.0794,118.8213,118.8796,11904.0
2020-04-15 13:00:00,142.84,143.81,142.7,143.81,17648.0,118.9212,119.7288,118.8047,119.7288,17648.0
2020-04-15 13:05:00,143.66,143.66,143.22,143.23,38853.0,119.6039,119.6039,119.2376,119.2459,38853.0
2020-04-15 13:10:00,143.23,143.34,142.86,143.11,23032.0,119.2459,119.3375,118.9379,119.146,23032.0
2020-04-15 13:15:00,143.19,144.09,143.05,143.72,10778.0,119.2126,119.9619,119.0961,119.6539,10778.0
2020-04-15 13:20:00,143.8,143.84,143.49,143.58,9909.0,119.7205,119.7538,119.4624,119.5373,9909.0
2020-04-15 13:25:00,143.58,143.73,143.35,143.56,11156.0,119.5373,119.6622,119.3458,119.5207,11156.0
2020-04-15 13:30:00,143.56,143.83,143.36,143.49,11401.0,119.5207,119.7454,119.3541,119.4624,11401.0
2020-04-15 13:35:00,143.38,143.88,143.36,143.6,14808.0,119.3708,119.7871,119.3541,119.554,14808.0
2020-04-15 13:40:00,143.58,143.71,143.09,143.33,41344.0,119.5373,119.6455,119.1294,119.3292,41344.0
2020-04-15 13:45:00,143.36,143.38,143.08,143.12,10485.0,119.3541,119.3708,119.121,119.1543,10485.0
2020-04-15 13:50:00,143.21,143.3,142.58,142.64,8711.0,119.2293,119.3042,118.7048,118.7547,8711.0
2020-04-15 13:55:00,142.72,142.8,142.53,142.72,18079.0,118.8213,118.8879,118.6631,118.8213,18079.0
2020-04-15 14:00:00,142.73,143.16,142.65,142.87,127439.0,118.8296,119.1876,118.763,118.9462,127439.0
2020-04-15 14:05:00,142.91,142.92,141.85,141.94,14447.0,118.9795,118.9878,118.097,118.1719,14447.0
2020-04-15 14:10:00,142.0,142.58,141.92,142.16,48074.0,118.2219,118.7048,118.1553,118.3551,48074.0
2020-04-15 14:15:00,142.19,142.58,142.13,142.37,18680.0,118.3801,118.7048,118.3301,118.5299,18680.0
2020-04-15 14:20:00,142.37,142.66,142.36,142.53,13459.0,118.5299,118.7714,118.5216,118.6631,13459.0
2020-04-15 14:25:00,142.59,142.59,141.71,141.84,40119.0,118.7131,118.7131,117.9804,118.0887,40119.0
2020-04-15 14:30:00,141.83,142.0,141.8,141.82,39281.0,118.0803,118.2219,118.0554,118.072,39281.0
2020-04-15 14:35:00,141.86,141.97,141.66,141.66,36625.0,118.1053,118.1969,117.9388,117.9388,36625.0
2020-04-15 14:40:00,141.6,141.85,141.53,141.69,10511.0,117.8889,118.097,117.8306,117.9638,10511.0
2020-04-15 14:45:00,141.68,141.68,141.21,141.21,15246.0,117.9555,117.9555,117.5642,117.5642,15246.0
2020-04-15 14:50:00,141.21,141.53,140.9,141.44,15823.0,117.5642,117.8306,117.3061,117.7557,15823.0
2020-04-15 14:55:00,141.37,141.73,141.26,141.47,17109.0,117.6974,117.9971,117.6058,117.7806,17109.0
2020-04-15 15:00:00,141.41,141.8,141.33,141.58,26195.0,117.7307,118.0554,117.6641,117.8722,26195.0
2020-04-15 15:05:00,141.56,141.75,141.02,141.17,23725.0,117.8556,118.0137,117.406,117.5309,23725.0
2020-04-15 15:10:00,141.17,141.47,141.07,141.14,37636.0,117.5309,117.7806,117.4476,117.5059,37636.0
2020-04-15 15:15:00,141.16,141.39,141.0,141.25,36892.0,117.5225,117.714,117.3893,117.5975,36892.0
2020-04-15 15:20:00,141.24,141.3,140.86,141.14,31110.0,117.5891,117.6391,117.2728,117.5059,31110.0
2020-04-15 15:25:00,141.06,141.19,140.84,140.95,17989.0,117.4393,117.5475,117.2561,117.3477,17989.0
2020-04-15 15:30:00,140.92,141.1,140.52,140.82,23922.0,117.3227,117.4726,116.9897,117.2395,23922.0
2020-04-15 15:35:00,140.76,140.82,140.36,140.45,30755.0,117.1895,117.2395,116.8565,116.9314,30755.0
2020-04-15 15:40:00,140.48,140.57,140.21,140.51,30024.0,116.9564,117.0313,116.7316,116.9814,30024.0
2020-04-15 15:45:00,140.53,140.91,140.49,140.69,51561.0,116.998,117.3144,116.9647,117.1312,51561.0
2020-04-15 15:50:00,140.69,140.98,140.59,140.82,71434.0,117.1312,117.3727,117.048,117.2395,71434.0
2020-04-15 15:55:00,140.81,141.11,140.64,140.9,134675.0,117.2311,117.4809,117.0896,117.3061,134675.0
2020-04-16 09:30:00,141.47,142.88,141.08,142.3,43420.0,117.7806,118.9545,117.4559,118.4716,43420.0
2020-04-16 09:35:00,142.36,142.6,141.52,141.52,18237.0,118.5216,118.7214,117.8223,117.8223,18237.0
2020-04-16 09:40:00,141.61,142.44,141.3,141.65,30306.0,117.8972,118.5882,117.6391,117.9305,30306.0
2020-04-16 09:45:00,141.68,142.34,141.01,141.01,15646.0,117.9555,118.5049,117.3977,117.3977,15646.0
2020-04-16 09:50:00,141.16,141.6,140.68,141.35,16040.0,117.5225,117.8889,117.1229,117.6807,16040.0
2020-04-16 09:55:00,141.48,141.7,141.05,141.05,11933.0,117.789,117.9721,117.431,117.431,11933.0
2020-04-16 10:00:00,141.06,141.41,140.49,140.58,22074.0,117.4393,117.7307,116.9647,117.0397,22074.0
2020-04-16 10:05:00,140.58,141.13,140.37,140.5,31146.0,117.0397,117.4976,116.8648,116.9731,31146.0
2020-04-16 10:10:00,140.71,140.74,139.72,139.72,31001.0,117.1479,117.1729,116.3237,116.3237,31001.0
2020-04-16 10:15:00,139.7,140.96,139.3,140.29,27109.0,116.307,117.356,115.974,116.7982,27109.0
2020-04-16 10:20:00,140.39,140.93,140.17,140.86,12582.0,116.8815,117.3311,116.6983,117.2728,12582.0
2020-04-16 10:25:00,140.76,141.65,140.75,141.34,6258.0,117.1895,117.9305,117.1812,117.6724,6258.0
2020-04-16 10:30:00,141.25,141.54,140.79,141.05,33246.0,117.5975,117.8389,117.2145,117.431,33246.0
2020-04-16 10:35:00,140.98,141.43,140.98,141.27,11236.0,117.3727,117.7473,117.3727,117.6141,11236.0
2020-04-16 10:40:00,141.39,142.26,141.38,141.7,23640.0,117.714,118.4383,117.7057,117.9721,23640.0
2020-04-16 10:45:00,141.61,141.8,141.18,141.33,7555.0,117.8972,118.0554,117.5392,117.6641,7555.0
2020-04-16 10:50:00,141.19,141.19,140.48,140.73,16051.0,117.5475,117.5475,116.9564,117.1645,16051.0
2020-04-16 10:55:00,140.65,141.77,140.65,141.77,11847.0,117.0979,118.0304,117.0979,118.0304,11847.0
2020-04-16 11:00:00,141.76,141.77,141.27,141.4,9460.0,118.0221,118.0304,117.6141,117.7224,9460.0
2020-04-16 11:05:00,141.31,141.55,141.1,141.11,17592.0,117.6474,117.8472,117.4726,117.4809,17592.0
2020-04-16 11:10:00,141.19,141.57,141.11,141.41,14794.0,117.5475,117.8639,117.4809,117.7307,14794.0
2020-04-16 11:15:00,141.22,141.35,141.03,141.15,19753.0,117.5725,117.6807,117.4143,117.5142,19753.0
2020-04-16 11:20:00,141.1,141.51,141.03,141.47,7680.0,117.4726,117.8139,117.4143,117.7806,7680.0
2020-04-16 11:25:00,141.47,141.58,141.22,141.33,10394.0,117.7806,117.8722,117.5725,117.6641,10394.0
2020-04-16 11:30:00,141.36,141.39,140.83,141.13,8819.0,117.6891,117.714,117.2478,117.4976,8819.0
2020-04-16 11:35:00,141.15,141.49,141.08,141.13,17346.0,117.5142,117.7973,117.4559,117.4976,17346.0
2020-04-16 11:40:00,141.25,141.52,141.23,141.4,4271.0,117.5975,117.8223,117.5808,117.7224,4271.0
2020-04-16 11:45:00,141.34,141.34,140.87,141.16,6356.0,117.6724,117.6724,117.2811,117.5225,6356.0
2020-04-16 11:50:00,141.18,142.08,141.03,142.0,5300.0,117.5392,118.2885,117.4143,118.2219,5300.0
2020-04-16 11:55:00,142.0,142.28,141.73,142.21,5795.0,118.2219,118.455,117.9971,118.3967,5795.0
2020-04-16 12:00:00,142.12,142.25,141.58,141.59,12698.0,118.3218,118.43,117.8722,117.8805,12698.0
2020-04-16 12:05:00,141.6,142.01,141.44,141.86,14746.0,117.8889,118.2302,117.7557,118.1053,14746.0
2020-04-16 12:10:00,141.97,142.05,141.76,141.81,10933.0,118.1969,118.2635,118.0221,118.0637,10933.0
2020-04-16 12:15:00,141.77,141.82,141.25,141.48,14278.0,118.0304,118.072,117.5975,117.789,14278.0
2020-04-16 12:20:00,141.49,141.59,141.18,141.38,10709.0,117.7973,117.8805,117.5392,117.7057,10709.0
2020-04-16 12:25:00,141.4,142.03,141.4,141.77,14294.0,117.7224,118.2469,117.7224,118.0304,14294.0
2020-04-16 12:30:00,141.77,141.77,141.3,141.38,16593.0,118.0304,118.0304,117.6391,117.7057,16593.0
2020-04-16 12:35:00,141.31,141.4,141.0,141.28,38457.0,117.6474,117.7224,117.3893,117.6224,38457.0
2020-04-16 12:40:00,141.26,141.62,141.21,141.62,40278.0,117.6058,117.9055,117.5642,117.9055,40278.0
2020-04-16 12:45:00,141.72,141.87,141.42,141.6,24727.0,117.9888,118.1137,117.739,117.8889,24727.0
2020-04-16 12:50:00,141.64,142.22,141.46,142.22,10310.0,117.9222,118.405,117.7723,118.405,10310.0
2020-04-16 12:55:00,142.07,142.17,141.73,141.96,66123.0,118.2802,118.3634,117.9971,118.1886,66123.0
2020-04-16 13:00:00,141.95,142.09,141.47,141.47,22199.0,118.1803,118.2968,117.7806,117.7806,22199.0
2020-04-16 13:05:00,141.47,141.78,141.33,141.37,18811.0,117.7806,118.0387,117.6641,117.6974,18811.0
2020-04-16 13:10:00,141.34,141.74,141.31,141.63,11193.0,117.6724,118.0054,117.6474,117.9138,11193.0
2020-04-16 13:15:00,141.8,141.9,141.6,141.75,8401.0,118.0554,118.1386,117.8889,118.0137,8401.0
2020-04-16 13:20:00,141.75,141.78,141.33,141.54,10543.0,118.0137,118.0387,117.6641,117.8389,10543.0
2020-04-16 13:25:00,141.44,141.58,141.33,141.55,16472.0,117.7557,117.8722,117.6641,117.8472,16472.0
2020-04-16 13:30:00,141.52,141.63,141.41,141.6,16687.0,117.8223,117.9138,117.7307,117.8889,16687.0
2020-04-16 13:35:00,141.61,142.19,141.61,142.19,20675.0,117.8972,118.3801,117.8972,118.3801,20675.0
2020-04-16 13:40:00,142.19,142.3,141.9,141.95,19470.0,118.3801,118.4716,118.1386,118.1803,19470.0
2020-04-16 13:45:00,141.92,142.05,141.9,141.95,7482.0,118.1553,118.2635,118.1386,118.1803,7482.0
2020-04-16 13:50:00,141.97,142.02,141.61,141.68,9062.0,118.1969,118.2385,117.8972,117.9555,9062.0
2020-04-16 13:55:00,141.73,142.02,141.67,141.75,22662.0,117.9971,118.2385,117.9471,118.0137,22662.0
2020-04-16 14:00:00,141.75,141.8,141.54,141.6,11574.0,118.0137,118.0554,117.8389,117.8889,11574.0
2020-04-16 14:05:00,141.64,141.96,141.47,141.96,15058.0,117.9222,118.1886,117.7806,118.1886,15058.0
2020-04-16 14:10:00,142.0,142.14,141.89,142.14,21851.0,118.2219,118.3384,118.1303,118.3384,21851.0
2020-04-16 14:15:00,142.15,142.37,142.11,142.11,17019.0,118.3468,118.5299,118.3135,118.3135,17019.0
2020-04-16 14:20:00,142.05,142.11,141.69,141.91,41355.0,118.2635,118.3135,117.9638,118.147,41355.0
2020-04-16 14:25:00,141.86,142.04,141.72,141.91,10987.0,118.1053,118.2552,117.9888,118.147,10987.0
2020-04-16 14:30:00,141.89,142.53,141.86,142.44,55189.0,118.1303,118.6631,118.1053,118.5882,55189.0
2020-04-16 14:35:00,142.47,142.47,141.88,142.17,46151.0,118.6132,118.6132,118.122,118.3634,46151.0
2020-04-16 14:40:00,142.17,142.36,141.85,142.04,54716.0,118.3634,118.5216,118.097,118.2552,54716.0
2020-04-16 14:45:00,142.06,142.21,142.06,142.06,11724.0,118.2718,118.3967,118.2718,118.2718,11724.0
2020-04-16 14:50:00,142.04,142.08,141.71,141.93,21343.0,118.2552,118.2885,117.9804,118.1636,21343.0
2020-04-16 14:55:00,141.97,142.08,141.58,142.06,30900.0,118.1969,118.2885,117.8722,118.2718,30900.0
2020-04-16 15:00:00,142.06,142.06,141.63,141.68,28207.0,118.2718,118.2718,117.9138,117.9555,28207.0
2020-04-16 15:05:00,141.67,141.87,141.42,141.76,26857.0,117.9471,118.1137,117.739,118.0221,26857.0
2020-04-16 15:10:00,141.82,142.31,141.76,142.22,20719.0,118.072,118.48,118.0221,118.405,20719.0
2020-04-16 15:15:00,142.22,142.34,141.8,142.02,20492.0,118.405,118.5049,118.0554,118.2385,20492.0
2020-04-16 15:20:00,142.05,142.3,141.85,142.27,19597.0,118.2635,118.4716,118.097,118.4467,19597.0
2020-04-16 15:25:00,142.26,142.27,141.9,142.04,30710.0,118.4383,118.4467,118.1386,118.2552,30710.0
2020-04-16 15:30:00,142.05,142.08,141.8,141.98,27237.0,118.2635,118.2885,118.0554,118.2052,27237.0
2020-04-16 15:35:00,142.01,142.11,141.85,142.01,24498.0,118.2302,118.3135,118.097,118.2302,24498.0
2020-04-16 15:40:00,142.08,142.08,141.7,141.78,32585.0,118.2885,118.2885,117.9721,118.0387,32585.0
2020-04-16 15:45:00,141.8,142.03,141.7,141.94,35698.0,118.0554,118.2469,117.9721,118.1719,35698.0
2020-04-16 15:50:00,141.89,142.27,141.76,141.92,60042.0,118.1303,118.4467,118.0221,118.1553,60042.0
2020-04-16 15:55:00,141.97,142.27,141.75,141.91,141218.0,118.1969,118.4467,118.0137,118.147,141218.0
2020-04-17 09:30:00,144.9,146.88,144.9,145.67,87026.0,120.6363,122.2847,120.6363,121.2773,87026.0
2020-04-17 09:35:00,145.74,147.25,145.41,147.25,15623.0,121.3356,122.5928,121.0609,122.5928,15623.0
2020-04-17 09:40:00,147.27,147.27,146.11,146.19,24748.0,122.6094,122.6094,121.6437,121.7103,24748.0
2020-04-17 09:45:00,146.31,146.7,146.13,146.28,14676.0,121.8102,122.1349,121.6603,121.7852,14676.0
2020-04-17 09:50:00,146.24,146.24,143.73,143.73,22305.0,121.7519,121.7519,119.6622,119.6622,22305.0
2020-04-17 09:55:00,143.73,144.5,143.51,143.73,24042.0,119.6622,120.3033,119.479,119.6622,24042.0
2020-04-17 10:00:00,143.8,144.5,143.8,144.11,7226.0,119.7205,120.3033,119.7205,119.9786,7226.0
2020-04-17 10:05:00,144.0,144.37,143.76,143.96,18529.0,119.887,120.195,119.6872,119.8537,18529.0
2020-04-17 10:10:00,143.95,144.21,142.68,143.37,51934.0,119.8454,120.0618,118.788,119.3625,51934.0
2020-04-17 10:15:00,143.47,144.52,143.4,144.52,9374.0,119.4457,120.3199,119.3874,120.3199,9374.0
2020-04-17 10:20:00,144.52,144.93,144.44,144.84,21882.0,120.3199,120.6612,120.2533,120.5863,21882.0
2020-04-17 10:25:00,144.84,145.24,144.82,145.19,8394.0,120.5863,120.9193,120.5697,120.8777,8394.0
2020-04-17 10:30:00,145.31,145.31,144.66,144.99,7788.0,120.9776,120.9776,120.4365,120.7112,7788.0
2020-04-17 10:35:00,145.03,145.5,144.81,145.05,7216.0,120.7445,121.1358,120.5613,120.7612,7216.0
2020-04-17 10:40:00,144.91,145.57,144.81,145.51,12276.0,120.6446,121.1941,120.5613,121.1441,12276.0
2020-04-17 10:45:00,145.5,145.52,144.7,145.39,27679.0,121.1358,121.1525,120.4698,121.0442,27679.0
2020-04-17 10:50:00,145.39,146.08,145.26,145.83,30245.0,121.0442,121.6187,120.936,121.4105,30245.0
2020-04-17 10:55:00,145.71,146.01,145.68,145.73,6645.0,121.3106,121.5604,121.2857,121.3273,6645.0
2020-04-17 11:00:00,145.69,146.06,145.58,145.77,11541.0,121.294,121.602,121.2024,121.3606,11541.0
2020-04-17 11:05:00,145.71,146.16,145.63,145.97,8977.0,121.3106,121.6853,121.244,121.5271,8977.0
2020-04-17 11:10:00,145.89,146.0,145.26,145.55,30732.0,121.4605,121.5521,120.936,121.1774,30732.0
2020-04-17 11:15:00,145.59,145.77,145.25,145.37,13929.0,121.2107,121.3606,120.9277,121.0276,13929.0
2020-04-17 11:20:00,145.33,145.38,144.35,144.35,9810.0,120.9943,121.0359,120.1784,120.1784,9810.0
2020-04-17 11:25:00,144.55,144.88,144.1,144.56,11310.0,120.3449,120.6196,119.9702,120.3532,11310.0
2020-04-17 11:30:00,144.68,145.23,144.45,145.23,6938.0,120.4531,120.911,120.2616,120.911,6938.0
2020-04-17 11:35:00,145.16,145.45,145.07,145.19,7016.0,120.8527,121.0942,120.7778,120.8777,7016.0
2020-04-17 11:40:00,145.16,145.3,145.08,145.21,3100.0,120.8527,120.9693,120.7861,120.8944,3100.0
2020-04-17 11:45:00,145.3,145.37,145.02,145.26,7765.0,120.9693,121.0276,120.7362,120.936,7765.0
2020-04-17 11:50:00,145.15,145.15,144.84,144.9,18004.0,120.8444,120.8444,120.5863,120.6363,18004.0
2020-04-17 11:55:00,144.96,145.16,144.94,144.97,6124.0,120.6862,120.8527,120.6696,120.6946,6124.0
2020-04-17 12:00:00,144.99,144.99,144.58,144.7,6516.0,120.7112,120.7112,120.3699,120.4698,6516.0
2020-04-17 12:05:00,144.72,145.12,144.59,144.81,16281.0,120.4864,120.8194,120.3782,120.5613,16281.0
2020-04-17 12:10:00,144.71,144.77,144.52,144.61,3462.0,120.4781,120.528,120.3199,120.3948,3462.0
2020-04-17 12:15:00,144.52,144.89,144.5,144.56,4610.0,120.3199,120.6279,120.3033,120.3532,4610.0
2020-04-17 12:20:00,144.46,144.48,144.23,144.26,3010.0,120.27,120.2866,120.0785,120.1034,3010.0
2020-04-17 12:25:00,144.31,144.85,144.31,144.76,8023.0,120.1451,120.5946,120.1451,120.5197,8023.0
2020-04-17 12:30:00,144.75,144.99,144.7,144.97,5191.0,120.5114,120.7112,120.4698,120.6946,5191.0
2020-04-17 12:35:00,144.93,145.51,144.88,145.51,5811.0,120.6612,121.1441,120.6196,121.1441,5811.0
2020-04-17 12:40:00,145.52,145.75,145.47,145.49,4528.0,121.1525,121.3439,121.1108,121.1275,4528.0
2020-04-17 12:45:00,145.46,145.56,145.26,145.43,6599.0,121.1025,121.1858,120.936,121.0775,6599.0
2020-04-17 12:50:00,145.42,145.72,145.32,145.72,5044.0,121.0692,121.319,120.9859,121.319,5044.0
2020-04-17 12:55:00,145.52,145.57,145.25,145.25,4392.0,121.1525,121.1941,120.9277,120.9277,4392.0
2020-04-17 13:00:00,145.2,145.42,145.1,145.24,15615.0,120.886,121.0692,120.8028,120.9193,15615.0
2020-04-17 13:05:00,145.3,145.46,145.2,145.39,2722.0,120.9693,121.1025,120.886,121.0442,2722.0
2020-04-17 13:10:00,145.44,145.5,145.25,145.25,3514.0,121.0858,121.1358,120.9277,120.9277,3514.0
2020-04-17 13:15:00,145.21,145.73,145.16,145.73,2943.0,120.8944,121.3273,120.8527,121.3273,2943.0
2020-04-17 13:20:00,145.73,145.87,145.62,145.8,7377.0,121.3273,121.4438,121.2357,121.3856,7377.0
2020-04-17 13:25:00,145.79,145.84,145.58,145.64,3030.0,121.3772,121.4189,121.2024,121.2524,3030.0
2020-04-17 13:30:00,145.72,145.81,145.53,145.53,7228.0,121.319,121.3939,121.1608,121.1608,7228.0
2020-04-17 13:35:00,145.53,145.76,145.48,145.69,5124.0,121.1608,121.3523,121.1192,121.294,5124.0
2020-04-17 13:40:00,145.59,145.85,145.54,145.85,7746.0,121.2107,121.4272,121.1691,121.4272,7746.0
2020-04-17 13:45:00,145.84,146.0,145.76,146.0,5986.0,121.4189,121.5521,121.3523,121.5521,5986.0
2020-04-17 13:50:00,146.16,146.63,146.02,146.41,9851.0,121.6853,122.0766,121.5687,121.8934,9851.0
2020-04-17 13:55:00,146.42,146.56,146.32,146.56,3665.0,121.9017,122.0183,121.8185,122.0183,3665.0
2020-04-17 14:00:00,146.34,146.49,146.12,146.43,6490.0,121.8351,121.96,121.652,121.9101,6490.0
2020-04-17 14:05:00,146.32,146.45,145.97,146.05,7577.0,121.8185,121.9267,121.5271,121.5937,7577.0
2020-04-17 14:10:00,146.0,146.22,145.95,146.11,4256.0,121.5521,121.7352,121.5104,121.6437,4256.0
2020-04-17 14:15:00,146.06,146.06,145.9,146.03,3085.0,121.602,121.602,121.4688,121.5771,3085.0
2020-04-17 14:20:00,146.02,146.21,145.99,146.21,2052.0,121.5687,121.7269,121.5437,121.7269,2052.0
2020-04-17 14:25:00,146.09,146.26,146.0,146.09,4408.0,121.627,121.7685,121.5521,121.627,4408.0
2020-04-17 14:30:00,146.06,146.1,145.89,145.93,9823.0,121.602,121.6353,121.4605,121.4938,9823.0
2020-04-17 14:35:00,145.88,146.18,145.84,146.18,10244.0,121.4522,121.7019,121.4189,121.7019,10244.0
2020-04-17 14:40:00,146.18,146.3,146.03,146.23,9903.0,121.7019,121.8018,121.5771,121.7436,9903.0
2020-04-17 14:45:00,146.27,146.49,146.19,146.4,14344.0,121.7769,121.96,121.7103,121.8851,14344.0
2020-04-17 14:50:00,146.46,146.9,146.46,146.9,14631.0,121.935,122.3014,121.935,122.3014,14631.0
2020-04-17 14:55:00,146.94,147.0,146.58,146.96,11800.0,122.3347,122.3846,122.035,122.3513,11800.0
2020-04-17 15:00:00,146.96,147.24,146.91,146.94,12893.0,122.3513,122.5844,122.3097,122.3347,12893.0
2020-04-17 15:05:00,146.95,147.27,146.89,147.23,10707.0,122.343,122.6094,122.293,122.5761,10707.0
2020-04-17 15:10:00,147.21,147.28,147.08,147.1,10066.0,122.5595,122.6177,122.4512,122.4679,10066.0
2020-04-17 15:15:00,147.08,147.37,147.03,147.34,6900.0,122.4512,122.6927,122.4096,122.6677,6900.0
2020-04-17 15:20:00,147.29,147.5,147.29,147.41,16018.0,122.6261,122.8009,122.6261,122.726,16018.0
2020-04-17 15:25:00,147.57,147.78,147.46,147.58,9298.0,122.8592,123.034,122.7676,122.8675,9298.0
2020-04-17 15:30:00,147.58,147.7,147.46,147.59,14161.0,122.8675,122.9674,122.7676,122.8758,14161.0
2020-04-17 15:35:00,147.64,147.92,147.48,147.92,14403.0,122.9175,123.1506,122.7842,123.1506,14403.0
2020-04-17 15:40:00,147.94,148.39,147.84,148.31,19302.0,123.1672,123.5419,123.084,123.4753,19302.0
2020-04-17 15:45:00,148.35,148.91,148.1,148.81,31064.0,123.5086,123.9748,123.3004,123.8915,31064.0
2020-04-17 15:50:00,149.36,149.74,148.91,149.49,71702.0,124.3494,124.6658,123.9748,124.4577,71702.0
2020-04-17 15:55:00,149.62,149.64,148.9,149.06,69932.0,124.5659,124.5826,123.9665,124.0997,69932.0
2020-04-20 09:30:00,147.48,148.0,145.11,145.34,35174.0,122.7842,123.2172,120.8111,121.0026,35174.0
2020-04-20 09:35:00,145.52,145.53,144.21,145.32,16351.0,121.1525,121.1608,120.0618,120.9859,16351.0
2020-04-20 09:40:00,145.35,146.55,145.35,146.11,15819.0,121.0109,122.01,121.0109,121.6437,15819.0
2020-04-20 09:45:00,146.07,146.89,146.03,146.03,9424.0,121.6104,122.293,121.5771,121.5771,9424.0
2020-04-20 09:50:00,146.13,146.22,145.48,145.82,7966.0,121.6603,121.7352,121.1192,121.4022,7966.0
2020-04-20 09:55:00,146.0,146.31,145.68,145.78,12088.0,121.5521,121.8102,121.2857,121.3689,12088.0
2020-04-20 10:00:00,145.79,146.16,145.61,145.93,9315.0,121.3772,121.6853,121.2274,121.4938,9315.0
2020-04-20 10:05:00,145.82,145.87,145.35,145.74,7955.0,121.4022,121.4438,121.0109,121.3356,7955.0
2020-04-20 10:10:00,145.76,145.86,145.59,145.65,8781.0,121.3523,121.4355,121.2107,121.2607,8781.0
2020-04-20 10:15:00,145.61,145.65,145.24,145.59,6312.0,121.2274,121.2607,120.9193,121.2107,6312.0
2020-04-20 10:20:00,145.48,146.07,145.44,145.69,9797.0,121.1192,121.6104,121.0858,121.294,9797.0
2020-04-20 10:25:00,145.49,146.37,145.44,146.37,4976.0,121.1275,121.8601,121.0858,121.8601,4976.0
2020-04-20 10:30:00,146.25,146.33,145.92,146.1,19632.0,121.7602,121.8268,121.4855,121.6353,19632.0
2020-04-20 10:35:00,146.07,146.07,145.27,145.41,8163.0,121.6104,121.6104,120.9443,121.0609,8163.0
2020-04-20 10:40:00,145.42,145.88,145.21,145.84,21075.0,121.0692,121.4522,120.8944,121.4189,21075.0
2020-04-20 10:45:00,145.78,145.81,145.18,145.45,9751.0,121.3689,121.3939,120.8694,121.0942,9751.0
2020-04-20 10:50:00,145.54,145.96,145.09,145.3,12150.0,121.1691,121.5188,120.7945,120.9693,12150.0
2020-04-20 10:55:00,145.25,145.6,145.17,145.42,13864.0,120.9277,121.2191,120.8611,121.0692,13864.0
2020-04-20 11:00:00,145.4,145.41,144.83,145.0,14331.0,121.0525,121.0609,120.578,120.7195,14331.0
2020-04-20 11:05:00,144.96,145.26,144.95,145.02,8999.0,120.6862,120.936,120.6779,120.7362,8999.0
2020-04-20 11:10:00,145.06,145.07,144.41,144.53,6365.0,120.7695,120.7778,120.2283,120.3282,6365.0
2020-04-20 11:15:00,144.49,144.84,144.47,144.84,6665.0,120.2949,120.5863,120.2783,120.5863,6665.0
2020-04-20 11:20:00,144.89,145.36,144.89,145.15,8792.0,120.6279,121.0192,120.6279,120.8444,8792.0
2020-04-20 11:25:00,145.16,145.31,144.5,144.59,10565.0,120.8527,120.9776,120.3033,120.3782,10565.0
2020-04-20 11:30:00,144.55,144.88,144.54,144.68,4850.0,120.3449,120.6196,120.3366,120.4531,4850.0
2020-04-20 11:35:00,144.74,145.02,144.71,144.92,7713.0,120.5031,120.7362,120.4781,120.6529,7713.0
2020-04-20 11:40:00,144.9,145.13,144.77,145.03,3869.0,120.6363,120.8278,120.528,120.7445,3869.0
2020-04-20 11:45:00,145.16,145.16,144.94,145.03,5164.0,120.8527,120.8527,120.6696,120.7445,5164.0
2020-04-20 11:50:00,145.04,145.39,145.01,145.13,12959.0,120.7528,121.0442,120.7279,120.8278,12959.0
2020-04-20 11:55:00,145.14,145.51,144.98,145.49,7723.0,120.8361,121.1441,120.7029,121.1275,7723.0
2020-04-20 12:00:00,145.42,145.46,144.85,144.96,6743.0,121.0692,121.1025,120.5946,120.6862,6743.0
2020-04-20 12:05:00,144.94,144.96,144.59,144.59,9437.0,120.6696,120.6862,120.3782,120.3782,9437.0
2020-04-20 12:10:00,144.62,144.69,144.22,144.38,5642.0,120.4032,120.4614,120.0701,120.2033,5642.0
2020-04-20 12:15:00,144.38,144.38,144.1,144.1,5946.0,120.2033,120.2033,119.9702,119.9702,5946.0
2020-04-20 12:20:00,144.05,144.2,144.0,144.14,4619.0,119.9286,120.0535,119.887,120.0035,4619.0
2020-04-20 12:25:00,144.09,144.31,144.07,144.25,3311.0,119.9619,120.1451,119.9453,120.0951,3311.0
2020-04-20 12:30:00,144.25,144.66,144.24,144.66,8120.0,120.0951,120.4365,120.0868,120.4365,8120.0
2020-04-20 12:35:00,144.67,144.67,144.49,144.62,4535.0,120.4448,120.4448,120.2949,120.4032,4535.0
2020-04-20 12:40:00,144.66,144.91,144.52,144.91,4953.0,120.4365,120.6446,120.3199,120.6446,4953.0
2020-04-20 12:45:00,144.97,145.13,144.83,145.03,3512.0,120.6946,120.8278,120.578,120.7445,3512.0
2020-04-20 12:50:00,144.96,145.24,144.94,144.96,7539.0,120.6862,120.9193,120.6696,120.6862,7539.0
2020-04-20 12:55:00,145.04,145.12,144.81,145.05,7086.0,120.7528,120.8194,120.5613,120.7612,7086.0
2020-04-20 13:00:00,145.05,145.05,144.75,144.98,6228.0,120.7612,120.7612,120.5114,120.7029,6228.0
2020-04-20 13:05:00,144.91,145.05,144.86,145.03,4626.0,120.6446,120.7612,120.603,120.7445,4626.0
2020-04-20 13:10:00,144.98,145.3,144.98,145.29,10438.0,120.7029,120.9693,120.7029,120.961,10438.0
2020-04-20 13:15:00,145.31,145.34,144.98,145.34,8875.0,120.9776,121.0026,120.7029,121.0026,8875.0
2020-04-20 13:20:00,145.32,145.44,145.23,145.4,8736.0,120.9859,121.0858,120.911,121.0525,8736.0
2020-04-20 13:25:00,145.44,146.06,145.37,146.06,8299.0,121.0858,121.602,121.0276,121.602,8299.0
2020-04-20 13:30:00,146.02,146.03,145.07,145.24,36796.0,121.5687,121.5771,120.7778,120.9193,36796.0
2020-04-20 13:35:00,145.23,145.3,144.96,145.07,9786.0,120.911,120.9693,120.6862,120.7778,9786.0
2020-04-20 13:40:00,145.07,145.23,144.98,145.18,8946.0,120.7778,120.911,120.7029,120.8694,8946.0
2020-04-20 13:45:00,145.07,145.44,144.96,145.37,11932.0,120.7778,121.0858,120.6862,121.0276,11932.0
2020-04-20 13:50:00,145.51,145.79,145.37,145.7,6468.0,121.1441,121.3772,121.0276,121.3023,6468.0
2020-04-20 13:55:00,145.63,145.78,145.51,145.78,5329.0,121.244,121.3689,121.1441,121.3689,5329.0
2020-04-20 14:00:00,145.78,145.87,145.34,145.38,7097.0,121.3689,121.4438,121.0026,121.0359,7097.0
2020-04-20 14:05:00,145.41,145.59,145.25,145.25,14924.0,121.0609,121.2107,120.9277,120.9277,14924.0
2020-04-20 14:10:00,145.2,145.3,145.03,145.28,13477.0,120.886,120.9693,120.7445,120.9526,13477.0
2020-04-20 14:15:00,145.21,145.28,144.96,145.0,12188.0,120.8944,120.9526,120.6862,120.7195,12188.0
2020-04-20 14:20:00,145.05,145.05,144.38,144.6,7972.0,120.7612,120.7612,120.2033,120.3865,7972.0
2020-04-20 14:25:00,144.65,144.67,144.17,144.19,17292.0,120.4281,120.4448,120.0285,120.0452,17292.0
2020-04-20 14:30:00,144.18,144.42,144.05,144.15,13975.0,120.0368,120.2366,119.9286,120.0119,13975.0
2020-04-20 14:35:00,144.2,144.31,143.99,144.11,11276.0,120.0535,120.1451,119.8787,119.9786,11276.0
2020-04-20 14:40:00,144.22,144.25,144.02,144.17,4113.0,120.0701,120.0951,119.9036,120.0285,4113.0
2020-04-20 14:45:00,144.14,144.52,144.04,144.48,7986.0,120.0035,120.3199,119.9203,120.2866,7986.0
2020-04-20 14:50:00,144.53,144.53,144.24,144.29,6609.0,120.3282,120.3282,120.0868,120.1284,6609.0
2020-04-20 14:55:00,144.24,144.29,143.63,143.72,16018.0,120.0868,120.1284,119.5789,119.6539,16018.0
2020-04-20 15:00:00,143.8,143.95,143.55,143.57,12861.0,119.7205,119.8454,119.5123,119.529,12861.0
2020-04-20 15:05:00,143.59,143.86,143.19,143.86,10834.0,119.5456,119.7704,119.2126,119.7704,10834.0
2020-04-20 15:10:00,143.88,144.16,143.8,144.12,18590.0,119.7871,120.0202,119.7205,119.9869,18590.0
2020-04-20 15:15:00,144.01,144.13,143.83,143.87,8347.0,119.8953,119.9952,119.7454,119.7787,8347.0
2020-04-20 15:20:00,143.87,144.32,143.87,144.28,15576.0,119.7787,120.1534,119.7787,120.1201,15576.0
2020-04-20 15:25:00,144.3,144.89,144.2,144.89,17383.0,120.1367,120.6279,120.0535,120.6279,17383.0
2020-04-20 15:30:00,144.9,144.91,144.6,144.86,16217.0,120.6363,120.6446,120.3865,120.603,16217.0
2020-04-20 15:35:00,144.81,144.88,144.39,144.41,14627.0,120.5613,120.6196,120.2117,120.2283,14627.0
2020-04-20 15:40:00,144.43,144.52,144.25,144.37,18333.0,120.245,120.3199,120.0951,120.195,18333.0
2020-04-20 15:45:00,144.38,144.49,144.17,144.37,25448.0,120.2033,120.2949,120.0285,120.195,25448.0
2020-04-20 15:50:00,144.33,144.33,143.57,144.03,71932.0,120.1617,120.1617,119.529,119.912,71932.0
2020-04-20 15:55:00,144.03,144.21,143.65,143.81,138380.0,119.912,120.0618,119.5956,119.7288,138380.0
2020-04-21 09:30:00,142.1,143.18,141.86,143.09,38817.0,118.3051,119.2043,118.1053,119.1294,38817.0
2020-04-21 09:35:00,142.95,143.5,142.61,143.32,17556.0,119.0128,119.4707,118.7297,119.3208,17556.0
2020-04-21 09:40:00,143.18,143.57,142.8,142.84,33116.0,119.2043,119.529,118.8879,118.9212,33116.0
2020-04-21 09:45:00,142.59,143.6,142.59,143.05,7225.0,118.7131,119.554,118.7131,119.0961,7225.0
2020-04-21 09:50:00,143.03,143.65,142.78,143.19,13749.0,119.0794,119.5956,118.8713,119.2126,13749.0
2020-04-21 09:55:00,143.06,143.18,142.45,142.49,12725.0,119.1044,119.2043,118.5965,118.6298,12725.0
2020-04-21 10:00:00,142.37,142.47,142.03,142.15,25369.0,118.5299,118.6132,118.2469,118.3468,25369.0
2020-04-21 10:05:00,142.28,142.59,141.97,142.47,15961.0,118.455,118.7131,118.1969,118.6132,15961.0
2020-04-21 10:10:00,142.51,142.59,141.92,142.05,13801.0,118.6465,118.7131,118.1553,118.2635,13801.0
2020-04-21 10:15:00,142.08,142.47,142.0,142.25,19950.0,118.2885,118.6132,118.2219,118.43,19950.0
2020-04-21 10:20:00,142.3,142.95,142.25,142.95,18108.0,118.4716,119.0128,118.43,119.0128,18108.0
2020-04-21 10:25:00,142.78,143.0,142.36,142.59,13886.0,118.8713,119.0544,118.5216,118.7131,13886.0
2020-04-21 10:30:00,142.62,142.87,142.47,142.54,13996.0,118.7381,118.9462,118.6132,118.6715,13996.0
2020-04-21 10:35:00,142.51,142.6,142.18,142.24,12778.0,118.6465,118.7214,118.3717,118.4217,12778.0
2020-04-21 10:40:00,142.17,142.37,141.94,142.27,15426.0,118.3634,118.5299,118.1719,118.4467,15426.0
2020-04-21 10:45:00,142.31,142.42,142.08,142.15,4528.0,118.48,118.5716,118.2885,118.3468,4528.0
2020-04-21 10:50:00,142.14,142.28,141.9,141.99,7361.0,118.3384,118.455,118.1386,118.2136,7361.0
2020-04-21 10:55:00,142.02,142.15,141.85,141.96,13461.0,118.2385,118.3468,118.097,118.1886,13461.0
2020-04-21 11:00:00,141.95,141.99,141.58,141.76,8113.0,118.1803,118.2136,117.8722,118.0221,8113.0
2020-04-21 11:05:00,141.83,142.27,141.74,142.25,6507.0,118.0803,118.4467,118.0054,118.43,6507.0
2020-04-21 11:10:00,142.16,142.46,142.03,142.08,13466.0,118.3551,118.6049,118.2469,118.2885,13466.0
2020-04-21 11:15:00,142.05,142.05,141.17,141.66,11518.0,118.2635,118.2635,117.5309,117.9388,11518.0
2020-04-21 11:20:00,141.69,141.69,141.1,141.12,20357.0,117.9638,117.9638,117.4726,117.4892,20357.0
2020-04-21 11:25:00,141.16,141.23,140.89,141.11,12213.0,117.5225,117.5808,117.2978,117.4809,12213.0
2020-04-21 11:30:00,141.22,142.42,141.22,142.1,10791.0,117.5725,118.5716,117.5725,118.3051,10791.0
2020-04-21 11:35:00,142.06,142.13,141.87,142.03,10982.0,118.2718,118.3301,118.1137,118.2469,10982.0
2020-04-21 11:40:00,141.97,142.02,141.74,141.81,10569.0,118.1969,118.2385,118.0054,118.0637,10569.0
2020-04-21 11:45:00,141.78,141.97,141.57,141.97,8353.0,118.0387,118.1969,117.8639,118.1969,8353.0
2020-04-21 11:50:00,141.79,142.87,141.77,142.86,14523.0,118.047,118.9462,118.0304,118.9379,14523.0
2020-04-21 11:55:00,142.85,143.16,142.7,143.02,9610.0,118.9295,119.1876,118.8047,119.0711,9610.0
2020-04-21 12:00:00,143.01,143.1,142.59,142.93,8745.0,119.0628,119.1377,118.7131,118.9962,8745.0
2020-04-21 12:05:00,142.96,143.05,142.9,143.0,14052.0,119.0211,119.0961,118.9712,119.0544,14052.0
2020-04-21 12:10:00,143.0,143.0,142.77,142.91,13740.0,119.0544,119.0544,118.8629,118.9795,13740.0
2020-04-21 12:15:00,142.87,143.04,142.52,143.0,16330.0,118.9462,119.0877,118.6548,119.0544,16330.0
2020-04-21 12:20:00,143.03,143.37,143.02,143.28,24515.0,119.0794,119.3625,119.0711,119.2875,24515.0
2020-04-21 12:25:00,143.3,143.38,142.77,142.86,15745.0,119.3042,119.3708,118.8629,118.9379,15745.0
2020-04-21 12:30:00,142.89,143.32,142.87,143.15,18435.0,118.9628,119.3208,118.9462,119.1793,18435.0
2020-04-21 12:35:00,143.18,143.41,143.05,143.37,26340.0,119.2043,119.3958,119.0961,119.3625,26340.0
2020-04-21 12:40:00,143.35,143.67,143.26,143.5,16459.0,119.3458,119.6122,119.2709,119.4707,16459.0
2020-04-21 12:45:00,143.54,143.7,143.46,143.67,7882.0,119.504,119.6372,119.4374,119.6122,7882.0
2020-04-21 12:50:00,143.68,144.18,143.67,143.99,13241.0,119.6206,120.0368,119.6122,119.8787,13241.0
2020-04-21 12:55:00,144.01,144.1,143.79,143.87,10514.0,119.8953,119.9702,119.7121,119.7787,10514.0
2020-04-21 13:00:00,143.99,144.34,143.98,144.25,18134.0,119.8787,120.17,119.8703,120.0951,18134.0
2020-04-21 13:05:00,144.24,144.5,144.17,144.47,8264.0,120.0868,120.3033,120.0285,120.2783,8264.0
2020-04-21 13:10:00,144.54,144.65,144.12,144.12,11650.0,120.3366,120.4281,119.9869,119.9869,11650.0
2020-04-21 13:15:00,144.16,144.66,143.97,144.53,11531.0,120.0202,120.4365,119.862,120.3282,11531.0
2020-04-21 13:20:00,144.64,145.16,144.64,144.91,9158.0,120.4198,120.8527,120.4198,120.6446,9158.0
2020-04-21 13:25:00,144.89,145.13,144.78,145.06,10388.0,120.6279,120.8278,120.5364,120.7695,10388.0
2020-04-21 13:30:00,145.08,145.13,144.6,144.73,6809.0,120.7861,120.8278,120.3865,120.4947,6809.0
2020-04-21 13:35:00,144.74,145.04,144.64,144.71,14981.0,120.5031,120.7528,120.4198,120.4781,14981.0
2020-04-21 13:40:00,144.71,144.78,144.48,144.68,20957.0,120.4781,120.5364,120.2866,120.4531,20957.0
2020-04-21 13:45:00,144.68,144.68,143.96,144.12,14137.0,120.4531,120.4531,119.8537,119.9869,14137.0
2020-04-21 13:50:00,144.2,144.37,143.99,144.27,16549.0,120.0535,120.195,119.8787,120.1118,16549.0
2020-04-21 13:55:00,144.27,144.45,144.06,144.24,11853.0,120.1118,120.2616,119.9369,120.0868,11853.0
2020-04-21 14:00:00,144.24,144.5,144.03,144.41,6786.0,120.0868,120.3033,119.912,120.2283,6786.0
2020-04-21 14:05:00,144.3,144.33,144.11,144.22,8621.0,120.1367,120.1617,119.9786,120.0701,8621.0
2020-04-21 14:10:00,144.16,144.35,144.16,144.25,9325.0,120.0202,120.1784,120.0202,120.0951,9325.0
2020-04-21 14:15:00,144.31,144.44,143.98,144.01,8506.0,120.1451,120.2533,119.8703,119.8953,8506.0
2020-04-21 14:20:00,144.0,144.46,143.93,144.41,13976.0,119.887,120.27,119.8287,120.2283,13976.0
2020-04-21 14:25:00,144.35,144.38,144.17,144.18,12200.0,120.1784,120.2033,120.0285,120.0368,12200.0
2020-04-21 14:30:00,144.2,144.83,143.95,144.83,132276.0,120.0535,120.578,119.8454,120.578,132276.0
2020-04-21 14:35:00,144.76,144.99,144.51,144.52,13739.0,120.5197,120.7112,120.3116,120.3199,13739.0
2020-04-21 14:40:00,144.54,144.54,144.06,144.18,11553.0,120.3366,120.3366,119.9369,120.0368,11553.0
2020-04-21 14:45:00,144.12,144.41,144.12,144.4,9485.0,119.9869,120.2283,119.9869,120.22,9485.0
2020-04-21 14:50:00,144.33,144.81,144.31,144.73,14964.0,120.1617,120.5613,120.1451,120.4947,14964.0
2020-04-21 14:55:00,144.72,145.06,144.7,145.0,14387.0,120.4864,120.7695,120.4698,120.7195,14387.0
2020-04-21 15:00:00,145.04,145.41,144.95,145.06,14158.0,120.7528,121.0609,120.6779,120.7695,14158.0
2020-04-21 15:05:00,145.06,145.18,144.57,144.73,14323.0,120.7695,120.8694,120.3615,120.4947,14323.0
2020-04-21 15:10:00,144.81,145.28,144.77,145.12,14874.0,120.5613,120.9526,120.528,120.8194,14874.0
2020-04-21 15:15:00,145.23,145.68,145.12,145.35,24754.0,120.911,121.2857,120.8194,121.0109,24754.0
2020-04-21 15:20:00,145.31,145.91,145.29,145.64,21236.0,120.9776,121.4771,120.961,121.2524,21236.0
2020-04-21 15:25:00,145.56,145.66,145.39,145.5,13051.0,121.1858,121.269,121.0442,121.1358,13051.0
2020-04-21 15:30:00,145.5,145.79,145.22,145.52,20846.0,121.1358,121.3772,120.9027,121.1525,20846.0
2020-04-21 15:35:00,145.52,146.14,145.52,145.85,16923.0,121.1525,121.6686,121.1525,121.4272,16923.0
2020-04-21 15:40:00,145.8,146.16,145.71,145.84,26178.0,121.3856,121.6853,121.3106,121.4189,26178.0
2020-04-21 15:45:00,145.78,145.85,145.48,145.6,60340.0,121.3689,121.4272,121.1192,121.2191,60340.0
2020-04-21 15:50:00,145.5,145.57,144.51,144.65,92211.0,121.1358,121.1941,120.3116,120.4281,92211.0
2020-04-21 15:55:00,144.7,145.06,144.45,144.92,252776.0,120.4698,120.7695,120.2616,120.6529,252776.0
2020-04-22 09:30:00,146.96,147.79,146.59,147.06,21477.0,122.3513,123.0423,122.0433,122.4346,21477.0
2020-04-22 09:35:00,146.86,147.4,146.5,147.08,13017.0,122.2681,122.7176,121.9683,122.4512,13017.0
2020-04-22 09:40:00,147.03,147.5,146.82,147.44,14832.0,122.4096,122.8009,122.2348,122.7509,14832.0
2020-04-22 09:45:00,147.6,147.6,146.82,146.94,29281.0,122.8842,122.8842,122.2348,122.3347,29281.0
2020-04-22 09:50:00,146.95,147.86,146.95,147.72,14842.0,122.343,123.1006,122.343,122.9841,14842.0
2020-04-22 09:55:00,147.85,148.1,147.58,147.94,20608.0,123.0923,123.3004,122.8675,123.1672,20608.0
2020-04-22 10:00:00,148.0,148.26,147.5,147.5,44428.0,123.2172,123.4336,122.8009,122.8009,44428.0
2020-04-22 10:05:00,147.54,147.66,147.1,147.47,15416.0,122.8342,122.9341,122.4679,122.7759,15416.0
2020-04-22 10:10:00,147.48,147.88,147.45,147.49,7800.0,122.7842,123.1173,122.7593,122.7926,7800.0
2020-04-22 10:15:00,147.53,147.75,147.38,147.58,12064.0,122.8259,123.009,122.701,122.8675,12064.0
2020-04-22 10:20:00,147.74,147.86,147.51,147.7,11268.0,123.0007,123.1006,122.8092,122.9674,11268.0
2020-04-22 10:25:00,147.63,148.05,147.62,147.96,14718.0,122.9091,123.2588,122.9008,123.1839,14718.0
2020-04-22 10:30:00,148.01,148.41,148.0,148.29,7093.0,123.2255,123.5585,123.2172,123.4586,7093.0
2020-04-22 10:35:00,148.29,148.71,148.29,148.38,13320.0,123.4586,123.8083,123.4586,123.5335,13320.0
2020-04-22 10:40:00,148.35,148.37,148.12,148.27,10550.0,123.5086,123.5252,123.3171,123.442,10550.0
2020-04-22 10:45:00,148.26,148.33,147.84,147.91,12634.0,123.4336,123.4919,123.084,123.1422,12634.0
2020-04-22 10:50:00,147.96,148.04,147.76,147.85,10655.0,123.1839,123.2505,123.0174,123.0923,10655.0
2020-04-22 10:55:00,147.91,147.98,147.56,147.61,13572.0,123.1422,123.2005,122.8509,122.8925,13572.0
2020-04-22 11:00:00,147.56,147.68,147.37,147.68,10667.0,122.8509,122.9508,122.6927,122.9508,10667.0
2020-04-22 11:05:00,147.69,148.04,147.68,147.96,12232.0,122.9591,123.2505,122.9508,123.1839,12232.0
2020-04-22 11:10:00,147.99,148.42,147.89,148.36,4451.0,123.2088,123.5668,123.1256,123.5169,4451.0
2020-04-22 11:15:00,148.37,148.63,148.35,148.41,15619.0,123.5252,123.7417,123.5086,123.5585,15619.0
2020-04-22 11:20:00,148.4,148.52,148.34,148.52,10773.0,123.5502,123.6501,123.5002,123.6501,10773.0
2020-04-22 11:25:00,148.51,148.8,148.51,148.74,12488.0,123.6418,123.8832,123.6418,123.8333,12488.0
2020-04-22 11:30:00,148.74,148.92,148.6,148.8,13360.0,123.8333,123.9831,123.7167,123.8832,13360.0
2020-04-22 11:35:00,148.76,148.85,148.48,148.6,48712.0,123.8499,123.9248,123.6168,123.7167,48712.0
2020-04-22 11:40:00,148.58,148.87,148.5,148.83,7409.0,123.7001,123.9415,123.6334,123.9082,7409.0
2020-04-22 11:45:00,148.8,148.96,148.66,148.96,4280.0,123.8832,124.0164,123.7667,124.0164,4280.0
2020-04-22 11:50:00,148.95,149.27,148.91,149.27,5009.0,124.0081,124.2745,123.9748,124.2745,5009.0
2020-04-22 11:55:00,149.26,149.42,149.14,149.41,11255.0,124.2662,124.3994,124.1663,124.3911,11255.0
2020-04-22 12:00:00,149.42,149.48,149.08,149.09,5635.0,124.3994,124.4493,124.1163,124.1247,5635.0
2020-04-22 12:05:00,149.07,149.23,148.88,148.92,13398.0,124.108,124.2412,123.9498,123.9831,13398.0
2020-04-22 12:10:00,148.95,149.01,148.72,148.78,8707.0,124.0081,124.058,123.8166,123.8666,8707.0
2020-04-22 12:15:00,148.8,149.13,148.77,149.13,13756.0,123.8832,124.158,123.8582,124.158,13756.0
2020-04-22 12:20:00,149.14,149.37,149.1,149.35,14759.0,124.1663,124.3578,124.133,124.3411,14759.0
2020-04-22 12:25:00,149.36,149.61,149.29,149.6,5050.0,124.3494,124.5576,124.2912,124.5492,5050.0
2020-04-22 12:30:00,149.67,149.67,149.41,149.43,9401.0,124.6075,124.6075,124.3911,124.4077,9401.0
2020-04-22 12:35:00,149.36,149.55,149.28,149.55,4900.0,124.3494,124.5076,124.2828,124.5076,4900.0
2020-04-22 12:40:00,149.58,149.63,148.98,148.98,25233.0,124.5326,124.5742,124.0331,124.0331,25233.0
2020-04-22 12:45:00,149.0,149.11,148.67,148.68,9468.0,124.0497,124.1413,123.775,123.7833,9468.0
2020-04-22 12:50:00,148.63,148.7,148.54,148.63,6695.0,123.7417,123.8,123.6667,123.7417,6695.0
2020-04-22 12:55:00,148.65,148.78,148.58,148.78,5904.0,123.7583,123.8666,123.7001,123.8666,5904.0
2020-04-22 13:00:00,148.8,149.22,148.75,149.14,30374.0,123.8832,124.2329,123.8416,124.1663,30374.0
2020-04-22 13:05:00,149.09,149.29,149.0,149.05,18241.0,124.1247,124.2912,124.0497,124.0913,18241.0
2020-04-22 13:10:00,149.12,149.2,149.1,149.14,5890.0,124.1496,124.2162,124.133,124.1663,5890.0
2020-04-22 13:15:00,149.11,149.15,149.0,149.05,8727.0,124.1413,124.1746,124.0497,124.0913,8727.0
2020-04-22 13:20:00,149.13,149.25,149.0,149.02,10970.0,124.158,124.2579,124.0497,124.0664,10970.0
2020-04-22 13:25:00,149.0,149.11,149.0,149.09,10784.0,124.0497,124.1413,124.0497,124.1247,10784.0
2020-04-22 13:30:00,149.1,149.18,149.0,149.01,9077.0,124.133,124.1996,124.0497,124.058,9077.0
2020-04-22 13:35:00,149.01,149.29,149.0,149.22,9088.0,124.058,124.2912,124.0497,124.2329,9088.0
2020-04-22 13:40:00,149.23,149.74,149.22,149.61,6461.0,124.2412,124.6658,124.2329,124.5576,6461.0
2020-04-22 13:45:00,149.64,149.68,149.28,149.28,6471.0,124.5826,124.6159,124.2828,124.2828,6471.0
2020-04-22 13:50:00,149.3,149.37,149.19,149.24,8223.0,124.2995,124.3578,124.2079,124.2495,8223.0
2020-04-22 13:55:00,149.21,149.26,149.15,149.19,4554.0,124.2246,124.2662,124.1746,124.2079,4554.0
2020-04-22 14:00:00,149.24,149.38,149.17,149.17,6958.0,124.2495,124.3661,124.1913,124.1913,6958.0
2020-04-22 14:05:00,149.15,149.29,149.14,149.17,9728.0,124.1746,124.2912,124.1663,124.1913,9728.0
2020-04-22 14:10:00,149.15,149.23,149.06,149.14,4271.0,124.1746,124.2412,124.0997,124.1663,4271.0
2020-04-22 14:15:00,149.18,149.21,149.06,149.09,5073.0,124.1996,124.2246,124.0997,124.1247,5073.0
2020-04-22 14:20:00,149.12,149.36,149.12,149.27,6104.0,124.1496,124.3494,124.1496,124.2745,6104.0
2020-04-22 14:25:00,149.24,149.58,149.23,149.58,7143.0,124.2495,124.5326,124.2412,124.5326,7143.0
2020-04-22 14:30:00,149.7,149.95,149.65,149.92,11686.0,124.6325,124.8406,124.5909,124.8157,11686.0
2020-04-22 14:35:00,149.93,149.94,149.77,149.83,7161.0,124.824,124.8323,124.6908,124.7407,7161.0
2020-04-22 14:40:00,149.84,150.14,149.83,150.0,9719.0,124.7491,124.9988,124.7407,124.8823,9719.0
2020-04-22 14:45:00,149.95,150.06,149.91,150.0,8759.0,124.8406,124.9322,124.8073,124.8823,8759.0
2020-04-22 14:50:00,149.97,150.44,149.96,150.04,8115.0,124.8573,125.2486,124.849,124.9156,8115.0
2020-04-22 14:55:00,150.01,150.06,149.8,149.8,11942.0,124.8906,124.9322,124.7158,124.7158,11942.0
2020-04-22 15:00:00,149.84,150.13,149.76,150.09,6500.0,124.7491,124.9905,124.6825,124.9572,6500.0
2020-04-22 15:05:00,150.08,150.2,149.95,150.19,7834.0,124.9489,125.0488,124.8406,125.0405,7834.0
2020-04-22 15:10:00,150.17,150.23,150.06,150.09,18506.0,125.0238,125.0738,124.9322,124.9572,18506.0
2020-04-22 15:15:00,150.08,150.33,150.07,150.23,12667.0,124.9489,125.157,124.9405,125.0738,12667.0
2020-04-22 15:20:00,150.2,150.32,149.95,149.95,18342.0,125.0488,125.1487,124.8406,124.8406,18342.0
2020-04-22 15:25:00,149.94,150.12,149.8,149.91,29852.0,124.8323,124.9822,124.7158,124.8073,29852.0
2020-04-22 15:30:00,149.93,150.07,149.79,149.79,18000.0,124.824,124.9405,124.7074,124.7074,18000.0
2020-04-22 15:35:00,149.79,149.99,149.59,149.99,23225.0,124.7074,124.8739,124.5409,124.8739,23225.0
2020-04-22 15:40:00,150.0,150.3,149.79,149.82,50123.0,124.8823,125.132,124.7074,124.7324,50123.0
2020-04-22 15:45:00,149.83,149.92,149.46,149.74,38893.0,124.7407,124.8157,124.4327,124.6658,38893.0
2020-04-22 15:50:00,149.74,150.51,149.74,149.94,61633.0,124.6658,125.3069,124.6658,124.8323,61633.0
2020-04-22 15:55:00,149.93,149.93,148.68,149.02,134414.0,124.824,124.824,123.7833,124.0664,134414.0
2020-04-23 09:30:00,148.97,150.5,148.69,150.23,41284.0,124.0247,125.2985,123.7916,125.0738,41284.0
2020-04-23 09:35:00,150.21,150.45,149.18,149.46,31147.0,125.0571,125.2569,124.1996,124.4327,31147.0
2020-04-23 09:40:00,149.31,150.3,149.3,150.08,20404.0,124.3078,125.132,124.2995,124.9489,20404.0
2020-04-23 09:45:00,150.19,150.21,149.46,150.0,32857.0,125.0405,125.0571,124.4327,124.8823,32857.0
2020-04-23 09:50:00,149.84,149.89,149.4,149.4,9812.0,124.7491,124.7907,124.3827,124.3827,9812.0
2020-04-23 09:55:00,149.36,150.09,149.35,150.06,8348.0,124.3494,124.9572,124.3411,124.9322,8348.0
2020-04-23 10:00:00,150.04,150.44,149.7,150.0,15405.0,124.9156,125.2486,124.6325,124.8823,15405.0
2020-04-23 10:05:00,150.02,150.36,149.73,150.26,10330.0,124.8989,125.182,124.6575,125.0987,10330.0
2020-04-23 10:10:00,150.19,150.77,150.05,150.58,15628.0,125.0405,125.5233,124.9239,125.3651,15628.0
2020-04-23 10:15:00,150.72,150.98,150.51,150.97,9712.0,125.4817,125.6982,125.3069,125.6898,9712.0
2020-04-23 10:20:00,150.97,151.01,150.6,150.8,16785.0,125.6898,125.7231,125.3818,125.5483,16785.0
2020-04-23 10:25:00,150.81,150.82,150.34,150.69,17623.0,125.5566,125.565,125.1653,125.4567,17623.0
2020-04-23 10:30:00,150.79,151.05,150.5,150.97,7891.0,125.54,125.7564,125.2985,125.6898,7891.0
2020-04-23 10:35:00,150.96,151.29,150.96,151.21,5695.0,125.6815,125.9563,125.6815,125.8897,5695.0
2020-04-23 10:40:00,151.13,151.37,151.01,151.13,9704.0,125.823,126.0229,125.7231,125.823,9704.0
2020-04-23 10:45:00,151.19,151.26,150.67,150.82,9947.0,125.873,125.9313,125.4401,125.565,9947.0
2020-04-23 10:50:00,150.82,150.88,150.6,150.75,11641.0,125.565,125.6149,125.3818,125.5067,11641.0
2020-04-23 10:55:00,150.74,151.1,150.62,150.82,6857.0,125.4984,125.7981,125.3984,125.565,6857.0
2020-04-23 11:00:00,150.9,150.9,150.41,150.56,5209.0,125.6316,125.6316,125.2236,125.3485,5209.0
2020-04-23 11:05:00,150.55,150.79,150.44,150.74,5443.0,125.3402,125.54,125.2486,125.4984,5443.0
2020-04-23 11:10:00,150.81,150.88,150.58,150.73,5930.0,125.5566,125.6149,125.3651,125.49,5930.0
2020-04-23 11:15:00,150.88,151.44,150.88,151.3,14302.0,125.6149,126.0811,125.6149,125.9646,14302.0
2020-04-23 11:20:00,151.32,151.65,151.11,151.46,10986.0,125.9812,126.256,125.8064,126.0978,10986.0
2020-04-23 11:25:00,151.48,151.48,150.92,151.17,7342.0,126.1144,126.1144,125.6482,125.8564,7342.0
2020-04-23 11:30:00,151.16,151.26,151.01,151.12,10927.0,125.848,125.9313,125.7231,125.8147,10927.0
2020-04-23 11:35:00,151.1,151.1,150.36,150.47,12399.0,125.7981,125.7981,125.182,125.2736,12399.0
2020-04-23 11:40:00,150.5,150.72,150.42,150.58,10611.0,125.2985,125.4817,125.2319,125.3651,10611.0
2020-04-23 11:45:00,150.6,150.6,149.54,149.61,43709.0,125.3818,125.3818,124.4993,124.5576,43709.0
2020-04-23 11:50:00,149.57,149.88,149.45,149.81,12895.0,124.5243,124.7824,124.4244,124.7241,12895.0
2020-04-23 11:55:00,149.72,150.06,149.72,149.96,10524.0,124.6492,124.9322,124.6492,124.849,10524.0
2020-04-23 12:00:00,150.0,150.36,149.92,150.28,12236.0,124.8823,125.182,124.8157,125.1154,12236.0
2020-04-23 12:05:00,150.31,150.42,150.22,150.28,5654.0,125.1404,125.2319,125.0654,125.1154,5654.0
2020-04-23 12:10:00,150.24,150.25,149.86,149.91,7281.0,125.0821,125.0904,124.7657,124.8073,7281.0
2020-04-23 12:15:00,149.82,149.97,149.75,149.88,7410.0,124.7324,124.8573,124.6741,124.7824,7410.0
2020-04-23 12:20:00,149.82,150.05,149.75,149.96,10206.0,124.7324,124.9239,124.6741,124.849,10206.0
2020-04-23 12:25:00,149.93,150.09,149.85,149.93,8403.0,124.824,124.9572,124.7574,124.824,8403.0
2020-04-23 12:30:00,149.89,150.04,149.73,149.96,15313.0,124.7907,124.9156,124.6575,124.849,15313.0
2020-04-23 12:35:00,150.0,150.11,149.91,150.01,8105.0,124.8823,124.9738,124.8073,124.8906,8105.0
2020-04-23 12:40:00,149.98,150.03,149.25,149.26,22861.0,124.8656,124.9072,124.2579,124.2662,22861.0
2020-04-23 12:45:00,149.3,149.92,148.7,149.67,23478.0,124.2995,124.8157,123.8,124.6075,23478.0
2020-04-23 12:50:00,149.74,149.84,149.19,149.25,42773.0,124.6658,124.7491,124.2079,124.2579,42773.0
2020-04-23 12:55:00,149.27,149.55,148.67,148.82,22970.0,124.2745,124.5076,123.775,123.8999,22970.0
2020-04-23 13:00:00,148.82,148.95,148.5,148.91,11112.0,123.8999,124.0081,123.6334,123.9748,11112.0
2020-04-23 13:05:00,148.87,148.96,148.65,148.96,7120.0,123.9415,124.0164,123.7583,124.0164,7120.0
2020-04-23 13:10:00,148.99,149.13,148.84,149.1,7458.0,124.0414,124.158,123.9165,124.133,7458.0
2020-04-23 13:15:00,149.03,149.17,148.91,149.0,10517.0,124.0747,124.1913,123.9748,124.0497,10517.0
2020-04-23 13:20:00,149.03,149.11,148.68,148.7,13347.0,124.0747,124.1413,123.7833,123.8,13347.0
2020-04-23 13:25:00,148.77,149.13,148.71,149.01,22518.0,123.8582,124.158,123.8083,124.058,22518.0
2020-04-23 13:30:00,149.06,149.09,148.95,149.03,7041.0,124.0997,124.1247,124.0081,124.0747,7041.0
2020-04-23 13:35:00,149.04,149.11,148.89,148.95,9182.0,124.083,124.1413,123.9581,124.0081,9182.0
2020-04-23 13:40:00,148.94,149.05,148.81,148.91,16405.0,123.9998,124.0913,123.8915,123.9748,16405.0
2020-04-23 13:45:00,148.89,149.07,148.83,148.89,15682.0,123.9581,124.108,123.9082,123.9581,15682.0
2020-04-23 13:50:00,148.92,149.09,148.83,148.91,12665.0,123.9831,124.1247,123.9082,123.9748,12665.0
2020-04-23 13:55:00,148.92,148.99,148.62,148.83,15867.0,123.9831,124.0414,123.7334,123.9082,15867.0
2020-04-23 14:00:00,148.82,148.9,148.68,148.77,21467.0,123.8999,123.9665,123.7833,123.8582,21467.0
2020-04-23 14:05:00,148.77,148.9,148.51,148.53,21615.0,123.8582,123.9665,123.6418,123.6584,21615.0
2020-04-23 14:10:00,148.51,148.94,148.24,148.92,20214.0,123.6418,123.9998,123.417,123.9831,20214.0
2020-04-23 14:15:00,149.0,149.32,148.95,149.31,8168.0,124.0497,124.3161,124.0081,124.3078,8168.0
2020-04-23 14:20:00,149.34,149.46,149.23,149.46,8704.0,124.3328,124.4327,124.2412,124.4327,8704.0
2020-04-23 14:25:00,149.62,149.68,149.42,149.55,7778.0,124.5659,124.6159,124.3994,124.5076,7778.0
2020-04-23 14:30:00,149.48,149.68,149.43,149.49,7559.0,124.4493,124.6159,124.4077,124.4577,7559.0
2020-04-23 14:35:00,149.53,149.54,149.29,149.37,10746.0,124.491,124.4993,124.2912,124.3578,10746.0
2020-04-23 14:40:00,149.35,149.44,149.25,149.43,9982.0,124.3411,124.416,124.2579,124.4077,9982.0
2020-04-23 14:45:00,149.46,149.52,149.33,149.45,13082.0,124.4327,124.4826,124.3245,124.4244,13082.0
2020-04-23 14:50:00,149.33,149.72,149.33,149.67,9019.0,124.3245,124.6492,124.3245,124.6075,9019.0
2020-04-23 14:55:00,149.58,149.84,149.58,149.77,6555.0,124.5326,124.7491,124.5326,124.6908,6555.0
2020-04-23 15:00:00,149.74,149.79,149.5,149.61,8084.0,124.6658,124.7074,124.466,124.5576,8084.0
2020-04-23 15:05:00,149.57,149.67,149.45,149.52,7375.0,124.5243,124.6075,124.4244,124.4826,7375.0
2020-04-23 15:10:00,149.4,149.4,148.91,149.02,11538.0,124.3827,124.3827,123.9748,124.0664,11538.0
2020-04-23 15:15:00,148.99,149.05,148.66,148.66,13246.0,124.0414,124.0913,123.7667,123.7667,13246.0
2020-04-23 15:20:00,148.66,149.03,148.63,148.97,20802.0,123.7667,124.0747,123.7417,124.0247,20802.0
2020-04-23 15:25:00,148.95,149.13,148.89,149.02,14297.0,124.0081,124.158,123.9581,124.0664,14297.0
2020-04-23 15:30:00,149.01,149.35,148.69,149.32,16723.0,124.058,124.3411,123.7916,124.3161,16723.0
2020-04-23 15:35:00,149.16,149.29,149.0,149.29,9807.0,124.1829,124.2912,124.0497,124.2912,9807.0
2020-04-23 15:40:00,149.35,149.4,149.0,149.11,14883.0,124.3411,124.3827,124.0497,124.1413,14883.0
2020-04-23 15:45:00,149.05,149.31,149.04,149.25,30257.0,124.0913,124.3078,124.083,124.2579,30257.0
2020-04-23 15:50:00,149.19,149.46,148.93,149.29,35010.0,124.2079,124.4327,123.9914,124.2912,35010.0
2020-04-23 15:55:00,149.24,149.24,148.26,148.49,74992.0,124.2495,124.2495,123.4336,123.6251,74992.0
2020-04-24 09:30:00,149.08,149.95,148.61,149.04,22573.0,124.1163,124.8406,123.725,124.083,22573.0
2020-04-24 09:35:00,149.16,149.93,148.81,149.87,9279.0,124.1829,124.824,123.8915,124.774,9279.0
2020-04-24 09:40:00,149.73,149.73,148.75,148.83,6785.0,124.6575,124.6575,123.8416,123.9082,6785.0
2020-04-24 09:45:00,148.94,148.94,148.47,148.5,5462.0,123.9998,123.9998,123.6085,123.6334,5462.0
2020-04-24 09:50:00,148.37,149.06,148.37,148.9,17632.0,123.5252,124.0997,123.5252,123.9665,17632.0
2020-04-24 09:55:00,148.79,149.12,148.67,148.9,9598.0,123.8749,124.1496,123.775,123.9665,9598.0
2020-04-24 10:00:00,148.82,149.48,148.82,149.19,3848.0,123.8999,124.4493,123.8999,124.2079,3848.0
2020-04-24 10:05:00,149.18,149.55,148.92,149.06,4635.0,124.1996,124.5076,123.9831,124.0997,4635.0
2020-04-24 10:10:00,149.28,149.61,149.19,149.43,12536.0,124.2828,124.5576,124.2079,124.4077,12536.0
2020-04-24 10:15:00,149.53,149.71,149.27,149.71,4996.0,124.491,124.6408,124.2745,124.6408,4996.0
2020-04-24 10:20:00,149.71,150.17,149.42,149.88,7442.0,124.6408,125.0238,124.3994,124.7824,7442.0
2020-04-24 10:25:00,149.79,150.19,149.65,150.06,3508.0,124.7074,125.0405,124.5909,124.9322,3508.0
2020-04-24 10:30:00,150.02,150.29,149.93,150.28,5193.0,124.8989,125.1237,124.824,125.1154,5193.0
2020-04-24 10:35:00,150.11,150.15,149.91,150.08,6058.0,124.9738,125.0072,124.8073,124.9489,6058.0
2020-04-24 10:40:00,150.06,150.25,150.06,150.19,6391.0,124.9322,125.0904,124.9322,125.0405,6391.0
2020-04-24 10:45:00,150.23,150.3,150.18,150.22,5527.0,125.0738,125.132,125.0321,125.0654,5527.0
2020-04-24 10:50:00,150.22,150.22,149.95,149.97,3976.0,125.0654,125.0654,124.8406,124.8573,3976.0
2020-04-24 10:55:00,149.97,149.97,149.37,149.37,9204.0,124.8573,124.8573,124.3578,124.3578,9204.0
2020-04-24 11:00:00,149.36,149.36,148.97,148.97,9078.0,124.3494,124.3494,124.0247,124.0247,9078.0
2020-04-24 11:05:00,148.98,149.45,148.9,149.36,10940.0,124.0331,124.4244,123.9665,124.3494,10940.0
2020-04-24 11:10:00,149.3,149.37,148.88,149.09,9050.0,124.2995,124.3578,123.9498,124.1247,9050.0
2020-04-24 11:15:00,149.05,149.5,149.03,149.49,8206.0,124.0913,124.466,124.0747,124.4577,8206.0
2020-04-24 11:20:00,149.52,149.75,149.45,149.58,5148.0,124.4826,124.6741,124.4244,124.5326,5148.0
2020-04-24 11:25:00,149.64,149.7,149.33,149.46,18100.0,124.5826,124.6325,124.3245,124.4327,18100.0
2020-04-24 11:30:00,149.42,149.5,149.1,149.25,19466.0,124.3994,124.466,124.133,124.2579,19466.0
2020-04-24 11:35:00,149.3,149.56,149.26,149.37,11786.0,124.2995,124.5159,124.2662,124.3578,11786.0
2020-04-24 11:40:00,149.44,149.57,149.26,149.37,21759.0,124.416,124.5243,124.2662,124.3578,21759.0
2020-04-24 11:45:00,149.32,149.43,148.91,149.0,23841.0,124.3161,124.4077,123.9748,124.0497,23841.0
2020-04-24 11:50:00,149.06,149.11,148.63,148.68,11044.0,124.0997,124.1413,123.7417,123.7833,11044.0
2020-04-24 11:55:00,148.7,148.74,148.42,148.42,2000.0,123.8,123.8333,123.5668,123.5668,2000.0
2020-04-24 12:00:00,148.45,148.48,148.24,148.37,3252.0,123.5918,123.6168,123.417,123.5252,3252.0
2020-04-24 12:05:00,148.43,148.49,148.0,148.0,6443.0,123.5752,123.6251,123.2172,123.2172,6443.0
2020-04-24 12:10:00,147.86,147.89,147.63,147.8,12470.0,123.1006,123.1256,122.9091,123.0507,12470.0
2020-04-24 12:15:00,147.79,148.12,147.6,148.11,3953.0,123.0423,123.3171,122.8842,123.3088,3953.0
2020-04-24 12:20:00,148.13,148.13,147.88,147.99,3547.0,123.3254,123.3254,123.1173,123.2088,3547.0
2020-04-24 12:25:00,148.01,148.18,147.93,148.17,2650.0,123.2255,123.367,123.1589,123.3587,2650.0
2020-04-24 12:30:00,148.17,148.38,148.16,148.26,3600.0,123.3587,123.5335,123.3504,123.4336,3600.0
2020-04-24 12:35:00,148.13,148.2,148.04,148.2,4303.0,123.3254,123.3837,123.2505,123.3837,4303.0
2020-04-24 12:40:00,148.08,148.29,148.07,148.23,2341.0,123.2838,123.4586,123.2755,123.4087,2341.0
2020-04-24 12:45:00,148.25,148.25,148.05,148.06,1210.0,123.4253,123.4253,123.2588,123.2671,1210.0
2020-04-24 12:50:00,148.08,148.08,147.81,148.04,7076.0,123.2838,123.2838,123.059,123.2505,7076.0
2020-04-24 12:55:00,148.08,148.15,148.0,148.06,24132.0,123.2838,123.3421,123.2172,123.2671,24132.0
2020-04-24 13:00:00,148.05,148.08,147.88,148.04,5811.0,123.2588,123.2838,123.1173,123.2505,5811.0
2020-04-24 13:05:00,148.02,148.08,147.9,148.0,4173.0,123.2338,123.2838,123.1339,123.2172,4173.0
2020-04-24 13:10:00,148.04,148.34,148.01,148.27,6611.0,123.2505,123.5002,123.2255,123.442,6611.0
2020-04-24 13:15:00,148.21,148.35,148.05,148.35,8766.0,123.392,123.5086,123.2588,123.5086,8766.0
2020-04-24 13:20:00,148.43,148.46,148.29,148.37,2294.0,123.5752,123.6001,123.4586,123.5252,2294.0
2020-04-24 13:25:00,148.37,148.45,148.32,148.33,2372.0,123.5252,123.5918,123.4836,123.4919,2372.0
2020-04-24 13:30:00,148.44,148.56,148.37,148.5,7675.0,123.5835,123.6834,123.5252,123.6334,7675.0
2020-04-24 13:35:00,148.49,148.6,148.48,148.52,6580.0,123.6251,123.7167,123.6168,123.6501,6580.0
2020-04-24 13:40:00,148.55,148.93,148.52,148.91,6413.0,123.6751,123.9914,123.6501,123.9748,6413.0
2020-04-24 13:45:00,148.9,148.91,148.67,148.69,3587.0,123.9665,123.9748,123.775,123.7916,3587.0
2020-04-24 13:50:00,148.69,148.75,148.59,148.63,5268.0,123.7916,123.8416,123.7084,123.7417,5268.0
2020-04-24 13:55:00,148.69,148.86,148.59,148.82,5468.0,123.7916,123.9332,123.7084,123.8999,5468.0
2020-04-24 14:00:00,148.79,148.98,148.66,148.77,18774.0,123.8749,124.0331,123.7667,123.8582,18774.0
2020-04-24 14:05:00,148.77,149.08,148.76,148.99,11133.0,123.8582,124.1163,123.8499,124.0414,11133.0
2020-04-24 14:10:00,149.0,149.16,148.96,149.11,7018.0,124.0497,124.1829,124.0164,124.1413,7018.0
2020-04-24 14:15:00,149.1,149.35,149.07,149.27,6526.0,124.133,124.3411,124.108,124.2745,6526.0
2020-04-24 14:20:00,149.19,149.25,149.15,149.21,20100.0,124.2079,124.2579,124.1746,124.2246,20100.0
2020-04-24 14:25:00,149.18,149.23,148.75,148.89,6862.0,124.1996,124.2412,123.8416,123.9581,6862.0
2020-04-24 14:30:00,148.87,149.23,148.79,149.14,15097.0,123.9415,124.2412,123.8749,124.1663,15097.0
2020-04-24 14:35:00,149.14,149.27,149.04,149.27,8600.0,124.1663,124.2745,124.083,124.2745,8600.0
2020-04-24 14:40:00,149.23,149.29,149.15,149.27,11502.0,124.2412,124.2912,124.1746,124.2745,11502.0
2020-04-24 14:45:00,149.25,149.43,149.16,149.21,5622.0,124.2579,124.4077,124.1829,124.2246,5622.0
2020-04-24 14:50:00,149.22,149.64,149.21,149.63,12170.0,124.2329,124.5826,124.2246,124.5742,12170.0
2020-04-24 14:55:00,149.58,149.86,149.54,149.73,8279.0,124.5326,124.7657,124.4993,124.6575,8279.0
2020-04-24 15:00:00,149.72,149.75,149.52,149.63,12034.0,124.6492,124.6741,124.4826,124.5742,12034.0
2020-04-24 15:05:00,149.62,150.0,149.57,149.99,8863.0,124.5659,124.8823,124.5243,124.8739,8863.0
2020-04-24 15:10:00,149.88,149.96,149.6,149.7,26790.0,124.7824,124.849,124.5492,124.6325,26790.0
2020-04-24 15:15:00,149.74,149.84,149.54,149.77,13793.0,124.6658,124.7491,124.4993,124.6908,13793.0
2020-04-24 15:20:00,149.78,149.83,149.44,149.74,8319.0,124.6991,124.7407,124.416,124.6658,8319.0
2020-04-24 15:25:00,149.75,149.93,149.74,149.84,11355.0,124.6741,124.824,124.6658,124.7491,11355.0
2020-04-24 15:30:00,149.82,150.0,149.77,149.93,13398.0,124.7324,124.8823,124.6908,124.824,13398.0
2020-04-24 15:35:00,149.97,150.09,149.87,149.97,18596.0,124.8573,124.9572,124.774,124.8573,18596.0
2020-04-24 15:40:00,150.02,150.34,149.99,150.23,16485.0,124.8989,125.1653,124.8739,125.0738,16485.0
2020-04-24 15:45:00,150.18,150.42,150.12,150.27,14271.0,125.0321,125.2319,124.9822,125.1071,14271.0
2020-04-24 15:50:00,150.18,150.41,150.1,150.39,25761.0,125.0321,125.2236,124.9655,125.207,25761.0
2020-04-24 15:55:00,150.33,150.42,149.94,149.98,78672.0,125.157,125.2319,124.8323,124.8656,78672.0
2020-04-27 09:30:00,151.93,151.99,151.16,151.74,25099.0,126.4891,126.539,125.848,126.3309,25099.0
2020-04-27 09:35:00,151.71,152.25,151.37,152.01,13810.0,126.3059,126.7555,126.0229,126.5557,13810.0
2020-04-27 09:40:00,151.95,152.02,150.8,150.82,14175.0,126.5057,126.564,125.5483,125.565,14175.0
2020-04-27 09:45:00,150.99,151.35,150.25,150.37,22627.0,125.7065,126.0062,125.0904,125.1903,22627.0
2020-04-27 09:50:00,150.26,150.52,149.86,150.21,79538.0,125.0987,125.3152,124.7657,125.0571,79538.0
2020-04-27 09:55:00,150.12,150.46,149.85,150.25,9215.0,124.9822,125.2652,124.7574,125.0904,9215.0
2020-04-27 10:00:00,150.29,151.18,150.29,150.98,11081.0,125.1237,125.8647,125.1237,125.6982,11081.0
2020-04-27 10:05:00,150.81,151.16,150.64,150.91,11394.0,125.5566,125.848,125.4151,125.6399,11394.0
2020-04-27 10:10:00,151.03,151.36,150.85,151.22,38628.0,125.7398,126.0145,125.5899,125.898,38628.0
2020-04-27 10:15:00,151.2,151.25,150.99,151.19,11870.0,125.8813,125.923,125.7065,125.873,11870.0
2020-04-27 10:20:00,151.19,151.35,150.77,150.87,18677.0,125.873,126.0062,125.5233,125.6066,18677.0
2020-04-27 10:25:00,150.88,151.41,150.82,151.4,12228.0,125.6149,126.0562,125.565,126.0478,12228.0
2020-04-27 10:30:00,151.26,151.53,151.18,151.28,14130.0,125.9313,126.1561,125.8647,125.9479,14130.0
2020-04-27 10:35:00,151.38,151.94,151.26,151.93,43016.0,126.0312,126.4974,125.9313,126.4891,43016.0
2020-04-27 10:40:00,151.84,152.25,151.76,152.15,19850.0,126.4142,126.7555,126.3476,126.6722,19850.0
2020-04-27 10:45:00,152.15,152.22,151.88,151.96,19282.0,126.6722,126.7305,126.4475,126.5141,19282.0
2020-04-27 10:50:00,151.88,151.95,151.66,151.72,8522.0,126.4475,126.5057,126.2643,126.3143,8522.0
2020-04-27 10:55:00,151.77,151.77,151.48,151.5,4861.0,126.3559,126.3559,126.1144,126.1311,4861.0
2020-04-27 11:00:00,151.6,151.61,151.28,151.28,3387.0,126.2143,126.2227,125.9479,125.9479,3387.0
2020-04-27 11:05:00,151.32,151.32,150.86,151.04,7277.0,125.9812,125.9812,125.5983,125.7481,7277.0
2020-04-27 11:10:00,150.96,151.52,150.96,151.48,7400.0,125.6815,126.1477,125.6815,126.1144,7400.0
2020-04-27 11:15:00,151.65,151.77,151.53,151.7,11152.0,126.256,126.3559,126.1561,126.2976,11152.0
2020-04-27 11:20:00,151.7,151.77,151.53,151.65,7163.0,126.2976,126.3559,126.1561,126.256,7163.0
2020-04-27 11:25:00,151.69,151.81,151.64,151.69,20524.0,126.2893,126.3892,126.2476,126.2893,20524.0
2020-04-27 11:30:00,151.64,151.79,151.61,151.78,14186.0,126.2476,126.3725,126.2227,126.3642,14186.0
2020-04-27 11:35:00,151.79,152.0,151.75,151.89,39621.0,126.3725,126.5474,126.3392,126.4558,39621.0
2020-04-27 11:40:00,151.91,152.19,151.88,152.02,31319.0,126.4724,126.7056,126.4475,126.564,31319.0
2020-04-27 11:45:00,152.12,152.14,151.92,152.13,25740.0,126.6473,126.6639,126.4808,126.6556,25740.0
2020-04-27 11:50:00,152.14,152.2,151.95,152.2,8688.0,126.6639,126.7139,126.5057,126.7139,8688.0
2020-04-27 11:55:00,152.27,152.35,152.18,152.23,8470.0,126.7722,126.8388,126.6972,126.7389,8470.0
2020-04-27 12:00:00,152.17,152.27,152.01,152.09,7336.0,126.6889,126.7722,126.5557,126.6223,7336.0
2020-04-27 12:05:00,152.08,152.25,152.05,152.17,6931.0,126.614,126.7555,126.589,126.6889,6931.0
2020-04-27 12:10:00,152.25,152.26,152.11,152.25,6991.0,126.7555,126.7638,126.6389,126.7555,6991.0
2020-04-27 12:15:00,152.26,152.31,152.12,152.19,4584.0,126.7638,126.8055,126.6473,126.7056,4584.0
2020-04-27 12:20:00,152.1,152.17,151.98,152.15,6722.0,126.6306,126.6889,126.5307,126.6722,6722.0
2020-04-27 12:25:00,152.12,152.16,152.04,152.1,13176.0,126.6473,126.6806,126.5807,126.6306,13176.0
2020-04-27 12:30:00,152.13,152.19,152.05,152.19,23850.0,126.6556,126.7056,126.589,126.7056,23850.0
2020-04-27 12:35:00,152.22,152.79,152.22,152.63,17502.0,126.7305,127.2051,126.7305,127.0719,17502.0
2020-04-27 12:40:00,152.68,152.71,152.6,152.7,7811.0,127.1135,127.1385,127.0469,127.1302,7811.0
2020-04-27 12:45:00,152.65,152.8,152.55,152.75,13348.0,127.0885,127.2134,127.0053,127.1718,13348.0
2020-04-27 12:50:00,152.75,152.85,152.58,152.78,39248.0,127.1718,127.255,127.0302,127.1968,39248.0
2020-04-27 12:55:00,152.76,153.24,152.76,153.18,6657.0,127.1801,127.5797,127.1801,127.5298,6657.0
2020-04-27 13:00:00,153.31,153.49,153.22,153.49,9241.0,127.638,127.7879,127.5631,127.7879,9241.0
2020-04-27 13:05:00,153.5,153.71,153.46,153.69,6311.0,127.7962,127.971,127.7629,127.9544,6311.0
2020-04-27 13:10:00,153.76,153.98,153.5,153.69,8914.0,128.0127,128.1958,127.7962,127.9544,8914.0
2020-04-27 13:15:00,153.7,153.7,153.3,153.42,5617.0,127.9627,127.9627,127.6297,127.7296,5617.0
2020-04-27 13:20:00,153.29,153.49,153.15,153.25,4737.0,127.6214,127.7879,127.5048,127.5881,4737.0
2020-04-27 13:25:00,153.27,153.41,153.2,153.38,7900.0,127.6047,127.7213,127.5464,127.6963,7900.0
2020-04-27 13:30:00,153.36,153.57,153.28,153.31,5411.0,127.6796,127.8545,127.613,127.638,5411.0
2020-04-27 13:35:00,153.27,153.27,152.98,153.23,5830.0,127.6047,127.6047,127.3633,127.5714,5830.0
2020-04-27 13:40:00,153.17,153.39,153.08,153.32,4128.0,127.5214,127.7046,127.4465,127.6463,4128.0
2020-04-27 13:45:00,153.32,153.5,153.32,153.46,7300.0,127.6463,127.7962,127.6463,127.7629,7300.0
2020-04-27 13:50:00,153.34,153.62,153.27,153.62,5875.0,127.663,127.8961,127.6047,127.8961,5875.0
2020-04-27 13:55:00,153.63,153.77,153.39,153.77,18251.0,127.9044,128.021,127.7046,128.021,18251.0
2020-04-27 14:00:00,153.81,153.98,153.75,153.83,6683.0,128.0543,128.1958,128.0043,128.0709,6683.0
2020-04-27 14:05:00,153.82,154.06,153.82,154.06,7505.0,128.0626,128.2624,128.0626,128.2624,7505.0
2020-04-27 14:10:00,154.02,154.13,153.94,154.11,5610.0,128.2291,128.3207,128.1625,128.304,5610.0
2020-04-27 14:15:00,154.04,154.04,153.88,153.94,3855.0,128.2458,128.2458,128.1126,128.1625,3855.0
2020-04-27 14:20:00,153.95,154.13,153.8,154.0,5888.0,128.1708,128.3207,128.046,128.2125,5888.0
2020-04-27 14:25:00,153.99,154.04,153.83,153.84,4498.0,128.2041,128.2458,128.0709,128.0793,4498.0
2020-04-27 14:30:00,153.86,154.03,153.79,154.0,6859.0,128.0959,128.2374,128.0376,128.2125,6859.0
2020-04-27 14:35:00,153.92,154.27,153.87,154.26,5817.0,128.1459,128.4373,128.1042,128.4289,5817.0
2020-04-27 14:40:00,154.22,154.34,154.11,154.16,9318.0,128.3956,128.4955,128.304,128.3457,9318.0
2020-04-27 14:45:00,154.11,154.38,154.11,154.31,6046.0,128.304,128.5288,128.304,128.4706,6046.0
2020-04-27 14:50:00,154.26,154.54,154.16,154.54,13092.0,128.4289,128.662,128.3457,128.662,13092.0
2020-04-27 14:55:00,154.43,154.57,154.39,154.44,13901.0,128.5705,128.687,128.5372,128.5788,13901.0
2020-04-27 15:00:00,154.45,154.87,154.36,154.75,8968.0,128.5871,128.9368,128.5122,128.8369,8968.0
2020-04-27 15:05:00,154.81,154.96,154.63,154.72,10953.0,128.8868,129.0117,128.737,128.8119,10953.0
2020-04-27 15:10:00,154.74,154.9,154.5,154.9,41223.0,128.8285,128.9618,128.6287,128.9618,41223.0
2020-04-27 15:15:00,154.77,155.06,154.65,154.96,14895.0,128.8535,129.095,128.7536,129.0117,14895.0
2020-04-27 15:20:00,154.97,154.97,154.73,154.81,10485.0,129.02,129.02,128.8202,128.8868,10485.0
2020-04-27 15:25:00,154.84,154.92,154.24,154.46,12898.0,128.9118,128.9784,128.4123,128.5954,12898.0
2020-04-27 15:30:00,154.46,154.74,154.27,154.69,13226.0,128.5954,128.8285,128.4373,128.7869,13226.0
2020-04-27 15:35:00,154.68,154.79,154.38,154.4,13231.0,128.7786,128.8702,128.5288,128.5455,13231.0
2020-04-27 15:40:00,154.42,154.63,154.21,154.55,20082.0,128.5621,128.737,128.3873,128.6704,20082.0
2020-04-27 15:45:00,154.51,154.84,154.47,154.84,18254.0,128.6371,128.9118,128.6038,128.9118,18254.0
2020-04-27 15:50:00,154.88,154.91,154.33,154.91,40649.0,128.9451,128.9701,128.4872,128.9701,40649.0
2020-04-27 15:55:00,154.86,154.87,153.8,154.02,100550.0,128.9285,128.9368,128.046,128.2291,100550.0
2020-04-28 09:30:00,156.41,157.48,156.05,157.15,32283.0,130.2189,131.1097,129.9192,130.835,32283.0
2020-04-28 09:35:00,157.11,157.46,156.68,157.43,15371.0,130.8017,131.0931,130.4437,131.0681,15371.0
2020-04-28 09:40:00,157.21,157.66,156.36,156.45,25738.0,130.8849,131.2596,130.1773,130.2522,25738.0
2020-04-28 09:45:00,156.41,156.92,156.13,156.92,8695.0,130.2189,130.6435,129.9858,130.6435,8695.0
2020-04-28 09:50:00,156.88,157.09,156.55,156.92,18593.0,130.6102,130.785,130.3355,130.6435,18593.0
2020-04-28 09:55:00,156.81,157.2,156.71,157.06,18674.0,130.5519,130.8766,130.4687,130.7601,18674.0
2020-04-28 10:00:00,157.07,157.17,156.77,157.12,40909.0,130.7684,130.8516,130.5186,130.81,40909.0
2020-04-28 10:05:00,157.14,157.75,157.03,157.75,20924.0,130.8267,131.3345,130.7351,131.3345,20924.0
2020-04-28 10:10:00,157.64,157.95,157.64,157.81,20687.0,131.2429,131.501,131.2429,131.3845,20687.0
2020-04-28 10:15:00,157.84,158.36,157.73,158.13,9990.0,131.4094,131.8424,131.3179,131.6509,9990.0
2020-04-28 10:20:00,158.07,158.07,157.54,157.54,9983.0,131.6009,131.6009,131.1597,131.1597,9983.0
2020-04-28 10:25:00,157.53,157.56,156.41,156.5,28784.0,131.1514,131.1763,130.2189,130.2938,28784.0
2020-04-28 10:30:00,156.41,156.58,156.02,156.06,6098.0,130.2189,130.3604,129.8942,129.9275,6098.0
2020-04-28 10:35:00,155.93,155.95,155.49,155.81,14505.0,129.8193,129.8359,129.453,129.7194,14505.0
2020-04-28 10:40:00,155.76,156.06,155.63,155.69,14843.0,129.6777,129.9275,129.5695,129.6195,14843.0
2020-04-28 10:45:00,155.6,155.77,155.23,155.63,9033.0,129.5445,129.6861,129.2365,129.5695,9033.0
2020-04-28 10:50:00,155.62,155.81,155.3,155.35,18670.0,129.5612,129.7194,129.2948,129.3364,18670.0
2020-04-28 10:55:00,155.28,155.4,154.59,154.62,8776.0,129.2781,129.378,128.7037,128.7286,8776.0
2020-04-28 11:00:00,154.69,155.27,154.69,155.11,7267.0,128.7869,129.2698,128.7869,129.1366,7267.0
2020-04-28 11:05:00,155.11,155.37,154.95,155.23,18284.0,129.1366,129.3531,129.0034,129.2365,18284.0
2020-04-28 11:10:00,155.34,155.64,155.34,155.41,11542.0,129.3281,129.5778,129.3281,129.3864,11542.0
2020-04-28 11:15:00,155.34,155.48,155.12,155.24,11912.0,129.3281,129.4446,129.1449,129.2448,11912.0
2020-04-28 11:20:00,155.23,155.23,154.93,155.02,7089.0,129.2365,129.2365,128.9867,129.0617,7089.0
2020-04-28 11:25:00,155.1,155.39,155.1,155.29,5144.0,129.1283,129.3697,129.1283,129.2865,5144.0
2020-04-28 11:30:00,155.27,155.64,155.13,155.5,4613.0,129.2698,129.5778,129.1532,129.4613,4613.0
2020-04-28 11:35:00,155.69,155.8,155.5,155.56,7206.0,129.6195,129.7111,129.4613,129.5112,7206.0
2020-04-28 11:40:00,155.56,155.81,155.31,155.71,8981.0,129.5112,129.7194,129.3031,129.6361,8981.0
2020-04-28 11:45:00,155.84,155.85,155.21,155.26,7820.0,129.7444,129.7527,129.2198,129.2615,7820.0
2020-04-28 11:50:00,155.38,155.38,154.78,154.78,5986.0,129.3614,129.3614,128.8619,128.8619,5986.0
2020-04-28 11:55:00,154.68,154.81,154.45,154.71,5187.0,128.7786,128.8868,128.5871,128.8036,5187.0
2020-04-28 12:00:00,154.71,154.74,154.46,154.68,7106.0,128.8036,128.8285,128.5954,128.7786,7106.0
2020-04-28 12:05:00,154.71,155.13,154.7,154.98,9556.0,128.8036,129.1532,128.7952,129.0284,9556.0
2020-04-28 12:10:00,155.0,155.08,154.88,154.9,7144.0,129.045,129.1116,128.9451,128.9618,7144.0
2020-04-28 12:15:00,154.87,154.91,154.44,154.61,10652.0,128.9368,128.9701,128.5788,128.7203,10652.0
2020-04-28 12:20:00,154.44,154.57,154.26,154.26,5772.0,128.5788,128.687,128.4289,128.4289,5772.0
2020-04-28 12:25:00,154.3,154.46,154.11,154.21,4297.0,128.4622,128.5954,128.304,128.3873,4297.0
2020-04-28 12:30:00,154.2,154.27,153.98,154.08,9664.0,128.379,128.4373,128.1958,128.2791,9664.0
2020-04-28 12:35:00,154.05,154.11,153.83,153.97,5257.0,128.2541,128.304,128.0709,128.1875,5257.0
2020-04-28 12:40:00,153.93,153.97,153.76,153.92,2600.0,128.1542,128.1875,128.0127,128.1459,2600.0
2020-04-28 12:45:00,153.81,153.88,153.54,153.8,6502.0,128.0543,128.1126,127.8295,128.046,6502.0
2020-04-28 12:50:00,153.79,154.04,153.78,153.97,6942.0,128.0376,128.2458,128.0293,128.1875,6942.0
2020-04-28 12:55:00,153.98,154.41,153.92,154.29,10035.0,128.1958,128.5538,128.1459,128.4539,10035.0
2020-04-28 13:00:00,154.4,154.68,154.23,154.68,5407.0,128.5455,128.7786,128.4039,128.7786,5407.0
2020-04-28 13:05:00,154.65,154.84,154.65,154.83,8067.0,128.7536,128.9118,128.7536,128.9035,8067.0
2020-04-28 13:10:00,154.89,155.26,154.87,155.08,8428.0,128.9534,129.2615,128.9368,129.1116,8428.0
2020-04-28 13:15:00,155.08,155.18,155.01,155.03,5162.0,129.1116,129.1949,129.0533,129.07,5162.0
2020-04-28 13:20:00,155.06,155.31,155.06,155.31,6699.0,129.095,129.3031,129.095,129.3031,6699.0
2020-04-28 13:25:00,155.3,155.62,155.29,155.62,10115.0,129.2948,129.5612,129.2865,129.5612,10115.0
2020-04-28 13:30:00,155.59,155.79,155.53,155.76,10566.0,129.5362,129.7027,129.4863,129.6777,10566.0
2020-04-28 13:35:00,155.75,155.78,155.66,155.74,8175.0,129.6694,129.6944,129.5945,129.6611,8175.0
2020-04-28 13:40:00,155.73,155.96,155.6,155.91,8934.0,129.6528,129.8443,129.5445,129.8026,8934.0
2020-04-28 13:45:00,155.91,156.22,155.86,156.19,6595.0,129.8026,130.0607,129.761,130.0357,6595.0
2020-04-28 13:50:00,156.14,156.19,155.62,155.62,7099.0,129.9941,130.0357,129.5612,129.5612,7099.0
2020-04-28 13:55:00,155.63,155.63,155.08,155.09,7749.0,129.5695,129.5695,129.1116,129.1199,7749.0
2020-04-28 14:00:00,155.07,155.12,154.9,155.0,6924.0,129.1033,129.1449,128.9618,129.045,6924.0
2020-04-28 14:05:00,155.0,155.13,154.82,155.02,7954.0,129.045,129.1532,128.8952,129.0617,7954.0
2020-04-28 14:10:00,155.03,155.19,155.02,155.06,10409.0,129.07,129.2032,129.0617,129.095,10409.0
2020-04-28 14:15:00,155.06,155.16,155.02,155.05,9520.0,129.095,129.1782,129.0617,129.0866,9520.0
2020-04-28 14:20:00,155.08,155.16,154.93,155.02,10229.0,129.1116,129.1782,128.9867,129.0617,10229.0
2020-04-28 14:25:00,154.99,155.03,154.55,154.59,5067.0,129.0367,129.07,128.6704,128.7037,5067.0
2020-04-28 14:30:00,154.56,154.65,154.53,154.56,20492.0,128.6787,128.7536,128.6537,128.6787,20492.0
2020-04-28 14:35:00,154.54,154.68,154.51,154.65,21348.0,128.662,128.7786,128.6371,128.7536,21348.0
2020-04-28 14:40:00,154.64,154.68,154.6,154.62,8831.0,128.7453,128.7786,128.712,128.7286,8831.0
2020-04-28 14:45:00,154.64,154.81,154.61,154.75,14769.0,128.7453,128.8868,128.7203,128.8369,14769.0
2020-04-28 14:50:00,154.75,154.82,154.5,154.5,2506.0,128.8369,128.8952,128.6287,128.6287,2506.0
2020-04-28 14:55:00,154.47,154.55,154.34,154.52,7600.0,128.6038,128.6704,128.4955,128.6454,7600.0
2020-04-28 15:00:00,154.5,154.59,154.46,154.57,12985.0,128.6287,128.7037,128.5954,128.687,12985.0
2020-04-28 15:05:00,154.58,154.63,154.45,154.5,20822.0,128.6953,128.737,128.5871,128.6287,20822.0
2020-04-28 15:10:00,154.46,154.87,154.46,154.7,12054.0,128.5954,128.9368,128.5954,128.7952,12054.0
2020-04-28 15:15:00,154.72,154.87,154.69,154.81,11513.0,128.8119,128.9368,128.7869,128.8868,11513.0
2020-04-28 15:20:00,154.86,155.08,154.56,154.81,16631.0,128.9285,129.1116,128.6787,128.8868,16631.0
2020-04-28 15:25:00,154.85,154.93,154.7,154.76,12041.0,128.9201,128.9867,128.7952,128.8452,12041.0
2020-04-28 15:30:00,154.78,154.8,154.6,154.6,9856.0,128.8619,128.8785,128.712,128.712,9856.0
2020-04-28 15:35:00,154.61,154.61,154.2,154.36,8699.0,128.7203,128.7203,128.379,128.5122,8699.0
2020-04-28 15:40:00,154.34,154.57,154.31,154.44,26839.0,128.4955,128.687,128.4706,128.5788,26839.0
2020-04-28 15:45:00,154.44,154.58,154.25,154.33,41462.0,128.5788,128.6953,128.4206,128.4872,41462.0
2020-04-28 15:50:00,154.35,154.53,154.0,154.15,54121.0,128.5039,128.6537,128.2125,128.3373,54121.0
2020-04-28 15:55:00,154.08,154.72,154.06,154.19,113510.0,128.2791,128.8119,128.2624,128.3706,113510.0
2020-04-29 09:30:00,155.83,156.17,155.31,155.44,22209.0,129.736,130.0191,129.3031,129.4113,22209.0
2020-04-29 09:35:00,155.39,155.68,155.09,155.17,13084.0,129.3697,129.6111,129.1199,129.1865,13084.0
2020-04-29 09:40:00,155.02,155.21,154.75,154.82,5658.0,129.0617,129.2198,128.8369,128.8952,5658.0
2020-04-29 09:45:00,154.82,154.84,154.28,154.36,18012.0,128.8952,128.9118,128.4456,128.5122,18012.0
2020-04-29 09:50:00,154.28,154.65,154.2,154.63,19811.0,128.4456,128.7536,128.379,128.737,19811.0
2020-04-29 09:55:00,154.46,154.69,154.32,154.69,16708.0,128.5954,128.7869,128.4789,128.7869,16708.0
2020-04-29 10:00:00,154.7,154.77,154.25,154.47,6680.0,128.7952,128.8535,128.4206,128.6038,6680.0
2020-04-29 10:05:00,154.43,154.48,154.14,154.2,24087.0,128.5705,128.6121,128.329,128.379,24087.0
2020-04-29 10:10:00,154.21,154.44,154.0,154.04,8931.0,128.3873,128.5788,128.2125,128.2458,8931.0
2020-04-29 10:15:00,154.08,154.08,153.57,153.61,9596.0,128.2791,128.2791,127.8545,127.8878,9596.0
2020-04-29 10:20:00,153.57,153.6,153.26,153.4,8312.0,127.8545,127.8794,127.5964,127.7129,8312.0
2020-04-29 10:25:00,153.37,153.49,153.14,153.27,21949.0,127.688,127.7879,127.4965,127.6047,21949.0
2020-04-29 10:30:00,153.25,153.58,153.25,153.54,6824.0,127.5881,127.8628,127.5881,127.8295,6824.0
2020-04-29 10:35:00,153.55,153.65,152.9,153.05,17281.0,127.8378,127.9211,127.2967,127.4215,17281.0
2020-04-29 10:40:00,153.09,153.1,152.89,153.0,8856.0,127.4548,127.4632,127.2883,127.3799,8856.0
2020-04-29 10:45:00,153.04,153.06,152.82,152.86,9532.0,127.4132,127.4299,127.2301,127.2634,9532.0
2020-04-29 10:50:00,152.85,153.08,152.78,153.08,15517.0,127.255,127.4465,127.1968,127.4465,15517.0
2020-04-29 10:55:00,153.08,153.48,153.05,153.47,5453.0,127.4465,127.7795,127.4215,127.7712,5453.0
2020-04-29 11:00:00,153.41,153.73,153.28,153.43,11755.0,127.7213,127.9877,127.613,127.7379,11755.0
2020-04-29 11:05:00,153.43,153.56,153.41,153.53,9665.0,127.7379,127.8461,127.7213,127.8212,9665.0
2020-04-29 11:10:00,153.5,153.89,153.47,153.82,7942.0,127.7962,128.1209,127.7712,128.0626,7942.0
2020-04-29 11:15:00,153.84,153.97,153.68,153.7,6805.0,128.0793,128.1875,127.946,127.9627,6805.0
2020-04-29 11:20:00,153.64,153.78,153.46,153.53,7063.0,127.9127,128.0293,127.7629,127.8212,7063.0
2020-04-29 11:25:00,153.46,153.56,153.0,153.07,7933.0,127.7629,127.8461,127.3799,127.4382,7933.0
2020-04-29 11:30:00,153.05,153.12,152.86,152.99,8500.0,127.4215,127.4798,127.2634,127.3716,8500.0
2020-04-29 11:35:00,152.9,152.94,152.6,152.72,6034.0,127.2967,127.33,127.0469,127.1468,6034.0
2020-04-29 11:40:00,152.7,152.7,152.37,152.46,7666.0,127.1302,127.1302,126.8554,126.9303,7666.0
2020-04-29 11:45:00,152.49,152.81,152.49,152.8,10598.0,126.9553,127.2217,126.9553,127.2134,10598.0
2020-04-29 11:50:00,152.79,152.9,152.7,152.83,8689.0,127.2051,127.2967,127.1302,127.2384,8689.0
2020-04-29 11:55:00,152.82,152.95,152.73,152.95,7806.0,127.2301,127.3383,127.1551,127.3383,7806.0
2020-04-29 12:00:00,153.07,153.55,153.04,153.39,8867.0,127.4382,127.8378,127.4132,127.7046,8867.0
2020-04-29 12:05:00,153.48,153.52,153.22,153.22,6966.0,127.7795,127.8128,127.5631,127.5631,6966.0
2020-04-29 12:10:00,153.24,153.4,153.06,153.35,8322.0,127.5797,127.7129,127.4299,127.6713,8322.0
2020-04-29 12:15:00,153.31,153.35,153.11,153.12,7445.0,127.638,127.6713,127.4715,127.4798,7445.0
2020-04-29 12:20:00,153.12,153.28,152.99,153.28,6910.0,127.4798,127.613,127.3716,127.613,6910.0
2020-04-29 12:25:00,153.26,153.63,153.16,153.63,5594.0,127.5964,127.9044,127.5131,127.9044,5594.0
2020-04-29 12:30:00,153.7,153.75,153.21,153.21,10700.0,127.9627,128.0043,127.5547,127.5547,10700.0
2020-04-29 12:35:00,153.3,153.62,153.25,153.42,15793.0,127.6297,127.8961,127.5881,127.7296,15793.0
2020-04-29 12:40:00,153.39,153.44,153.11,153.17,6757.0,127.7046,127.7462,127.4715,127.5214,6757.0
2020-04-29 12:45:00,153.2,153.24,152.89,153.01,6325.0,127.5464,127.5797,127.2883,127.3882,6325.0
2020-04-29 12:50:00,152.99,153.07,152.48,152.55,16040.0,127.3716,127.4382,126.947,127.0053,16040.0
2020-04-29 12:55:00,152.53,152.57,152.32,152.35,23936.0,126.9886,127.0219,126.8138,126.8388,23936.0
2020-04-29 13:00:00,152.34,152.63,152.29,152.47,38772.0,126.8304,127.0719,126.7888,126.9387,38772.0
2020-04-29 13:05:00,152.43,152.71,152.34,152.58,17500.0,126.9054,127.1385,126.8304,127.0302,17500.0
2020-04-29 13:10:00,152.5,152.58,152.13,152.41,35131.0,126.9636,127.0302,126.6556,126.8887,35131.0
2020-04-29 13:15:00,152.43,152.91,152.39,152.83,12232.0,126.9054,127.305,126.8721,127.2384,12232.0
2020-04-29 13:20:00,152.85,152.97,152.73,152.73,5926.0,127.255,127.3549,127.1551,127.1551,5926.0
2020-04-29 13:25:00,152.76,152.89,152.63,152.63,5245.0,127.1801,127.2883,127.0719,127.0719,5245.0
2020-04-29 13:30:00,152.6,152.6,152.33,152.52,17183.0,127.0469,127.0469,126.8221,126.9803,17183.0
2020-04-29 13:35:00,152.6,152.93,152.53,152.88,6508.0,127.0469,127.3216,126.9886,127.28,6508.0
2020-04-29 13:40:00,152.88,153.0,152.68,152.75,8572.0,127.28,127.3799,127.1135,127.1718,8572.0
2020-04-29 13:45:00,152.63,152.97,152.63,152.85,5959.0,127.0719,127.3549,127.0719,127.255,5959.0
2020-04-29 13:50:00,152.89,152.9,152.5,152.52,7820.0,127.2883,127.2967,126.9636,126.9803,7820.0
2020-04-29 13:55:00,152.52,152.85,152.52,152.59,5791.0,126.9803,127.255,126.9803,127.0386,5791.0
2020-04-29 14:00:00,152.65,152.86,152.32,152.55,10139.0,127.0885,127.2634,126.8138,127.0053,10139.0
2020-04-29 14:05:00,152.43,152.43,152.22,152.34,9613.0,126.9054,126.9054,126.7305,126.8304,9613.0
2020-04-29 14:10:00,152.39,152.47,151.87,151.93,12090.0,126.8721,126.9387,126.4391,126.4891,12090.0
2020-04-29 14:15:00,152.0,152.17,151.8,151.99,13715.0,126.5474,126.6889,126.3809,126.539,13715.0
2020-04-29 14:20:00,152.03,152.18,151.88,152.15,9788.0,126.5723,126.6972,126.4475,126.6722,9788.0
2020-04-29 14:25:00,152.24,152.43,152.13,152.25,6812.0,126.7472,126.9054,126.6556,126.7555,6812.0
2020-04-29 14:30:00,152.3,152.49,152.19,152.45,10626.0,126.7971,126.9553,126.7056,126.922,10626.0
2020-04-29 14:35:00,152.4,152.47,152.29,152.32,8681.0,126.8804,126.9387,126.7888,126.8138,8681.0
2020-04-29 14:40:00,152.35,152.58,152.35,152.5,7707.0,126.8388,127.0302,126.8388,126.9636,7707.0
2020-04-29 14:45:00,152.35,152.52,152.23,152.31,10349.0,126.8388,126.9803,126.7389,126.8055,10349.0
2020-04-29 14:50:00,152.34,152.4,151.99,152.08,11485.0,126.8304,126.8804,126.539,126.614,11485.0
2020-04-29 14:55:00,152.08,152.33,152.05,152.21,11166.0,126.614,126.8221,126.589,126.7222,11166.0
2020-04-29 15:00:00,152.19,152.4,152.19,152.4,8966.0,126.7056,126.8804,126.7056,126.8804,8966.0
2020-04-29 15:05:00,152.41,152.41,152.09,152.18,10442.0,126.8887,126.8887,126.6223,126.6972,10442.0
2020-04-29 15:10:00,152.17,152.19,151.83,151.86,9849.0,126.6889,126.7056,126.4058,126.4308,9849.0
2020-04-29 15:15:00,151.88,151.91,151.63,151.78,19459.0,126.4475,126.4724,126.2393,126.3642,19459.0
2020-04-29 15:20:00,151.77,151.78,151.57,151.64,14056.0,126.3559,126.3642,126.1894,126.2476,14056.0
2020-04-29 15:25:00,151.56,151.6,150.72,150.94,40330.0,126.181,126.2143,125.4817,125.6649,40330.0
2020-04-29 15:30:00,150.95,150.95,150.14,150.26,40549.0,125.6732,125.6732,124.9988,125.0987,40549.0
2020-04-29 15:35:00,150.28,150.39,149.81,149.88,32026.0,125.1154,125.207,124.7241,124.7824,32026.0
2020-04-29 15:40:00,149.87,150.19,149.63,149.7,37349.0,124.774,125.0405,124.5742,124.6325,37349.0
2020-04-29 15:45:00,149.7,149.7,149.12,149.16,25403.0,124.6325,124.6325,124.1496,124.1829,25403.0
2020-04-29 15:50:00,149.2,149.31,148.44,148.56,53985.0,124.2162,124.3078,123.5835,123.6834,53985.0
2020-04-29 15:55:00,148.49,149.14,148.27,148.62,154333.0,123.6251,124.1663,123.442,123.7334,154333.0
2020-04-30 09:30:00,146.49,147.95,146.01,147.71,53840.0,121.96,123.1755,121.5604,122.9757,53840.0
2020-04-30 09:35:00,147.63,148.99,147.62,148.99,18057.0,122.9091,124.0414,122.9008,124.0414,18057.0
2020-04-30 09:40:00,148.83,149.64,148.44,149.05,13894.0,123.9082,124.5826,123.5835,124.0913,13894.0
2020-04-30 09:45:00,148.97,149.19,148.33,148.55,14961.0,124.0247,124.2079,123.4919,123.6751,14961.0
2020-04-30 09:50:00,148.53,148.83,148.03,148.27,17685.0,123.6584,123.9082,123.2421,123.442,17685.0
2020-04-30 09:55:00,148.28,149.0,148.26,148.88,26797.0,123.4503,124.0497,123.4336,123.9498,26797.0
2020-04-30 10:00:00,148.96,149.32,148.43,148.44,23416.0,124.0164,124.3161,123.5752,123.5835,23416.0
2020-04-30 10:05:00,148.47,149.39,148.46,148.89,11678.0,123.6085,124.3744,123.6001,123.9581,11678.0
2020-04-30 10:10:00,148.98,149.64,148.82,149.41,6902.0,124.0331,124.5826,123.8999,124.3911,6902.0
2020-04-30 10:15:00,149.59,149.89,149.41,149.78,6348.0,124.5409,124.7907,124.3911,124.6991,6348.0
2020-04-30 10:20:00,149.94,150.48,149.92,150.33,11926.0,124.8323,125.2819,124.8157,125.157,11926.0
2020-04-30 10:25:00,150.41,150.44,149.71,150.35,4999.0,125.2236,125.2486,124.6408,125.1737,4999.0
2020-04-30 10:30:00,150.4,150.61,149.91,149.93,9738.0,125.2153,125.3901,124.8073,124.824,9738.0
2020-04-30 10:35:00,149.83,149.87,149.51,149.75,9797.0,124.7407,124.774,124.4743,124.6741,9797.0
2020-04-30 10:40:00,149.72,149.73,149.21,149.25,12567.0,124.6492,124.6575,124.2246,124.2579,12567.0
2020-04-30 10:45:00,149.26,149.46,148.77,149.24,11655.0,124.2662,124.4327,123.8582,124.2495,11655.0
2020-04-30 10:50:00,149.22,149.71,149.16,149.69,15286.0,124.2329,124.6408,124.1829,124.6242,15286.0
2020-04-30 10:55:00,149.69,149.79,149.21,149.24,12334.0,124.6242,124.7074,124.2246,124.2495,12334.0
2020-04-30 11:00:00,149.3,149.57,149.19,149.19,8618.0,124.2995,124.5243,124.2079,124.2079,8618.0
2020-04-30 11:05:00,149.27,149.35,149.08,149.17,6553.0,124.2745,124.3411,124.1163,124.1913,6553.0
2020-04-30 11:10:00,149.16,149.25,148.8,148.8,8031.0,124.1829,124.2579,123.8832,123.8832,8031.0
2020-04-30 11:15:00,148.75,149.0,148.6,148.82,9785.0,123.8416,124.0497,123.7167,123.8999,9785.0
2020-04-30 11:20:00,148.85,148.89,148.5,148.55,8382.0,123.9248,123.9581,123.6334,123.6751,8382.0
2020-04-30 11:25:00,148.6,148.63,148.43,148.5,6520.0,123.7167,123.7417,123.5752,123.6334,6520.0
2020-04-30 11:30:00,148.49,148.93,148.49,148.75,6058.0,123.6251,123.9914,123.6251,123.8416,6058.0
2020-04-30 11:35:00,148.72,148.91,148.56,148.56,11479.0,123.8166,123.9748,123.6834,123.6834,11479.0
2020-04-30 11:40:00,148.57,148.59,148.38,148.38,4408.0,123.6917,123.7084,123.5335,123.5335,4408.0
2020-04-30 11:45:00,148.39,148.39,147.82,147.82,8517.0,123.5419,123.5419,123.0673,123.0673,8517.0
2020-04-30 11:50:00,147.87,148.04,147.78,148.0,11608.0,123.1089,123.2505,123.034,123.2172,11608.0
2020-04-30 11:55:00,148.03,148.19,147.86,147.96,7573.0,123.2421,123.3754,123.1006,123.1839,7573.0
2020-04-30 12:00:00,147.94,148.36,147.92,148.15,25448.0,123.1672,123.5169,123.1506,123.3421,25448.0
2020-04-30 12:05:00,148.17,148.31,147.88,147.99,14140.0,123.3587,123.4753,123.1173,123.2088,14140.0
2020-04-30 12:10:00,148.03,148.17,147.93,147.96,10560.0,123.2421,123.3587,123.1589,123.1839,10560.0
2020-04-30 12:15:00,147.96,148.04,147.74,147.79,9238.0,123.1839,123.2505,123.0007,123.0423,9238.0
2020-04-30 12:20:00,147.85,147.9,147.56,147.56,6601.0,123.0923,123.1339,122.8509,122.8509,6601.0
2020-04-30 12:25:00,147.6,147.7,147.52,147.66,4598.0,122.8842,122.9674,122.8175,122.9341,4598.0
2020-04-30 12:30:00,147.61,147.62,147.46,147.56,5061.0,122.8925,122.9008,122.7676,122.8509,5061.0
2020-04-30 12:35:00,147.62,147.89,147.62,147.85,2830.0,122.9008,123.1256,122.9008,123.0923,2830.0
2020-04-30 12:40:00,148.0,148.27,147.91,148.21,6587.0,123.2172,123.442,123.1422,123.392,6587.0
2020-04-30 12:45:00,148.16,148.37,148.08,148.36,8149.0,123.3504,123.5252,123.2838,123.5169,8149.0
2020-04-30 12:50:00,148.3,148.4,148.27,148.29,4213.0,123.4669,123.5502,123.442,123.4586,4213.0
2020-04-30 12:55:00,148.26,148.81,148.2,148.73,6041.0,123.4336,123.8915,123.3837,123.8249,6041.0
2020-04-30 13:00:00,148.67,148.67,148.36,148.38,5033.0,123.775,123.775,123.5169,123.5335,5033.0
2020-04-30 13:05:00,148.37,148.57,148.3,148.55,3085.0,123.5252,123.6917,123.4669,123.6751,3085.0
2020-04-30 13:10:00,148.55,148.95,148.55,148.94,3202.0,123.6751,124.0081,123.6751,123.9998,3202.0
2020-04-30 13:15:00,148.9,149.04,148.81,148.81,4769.0,123.9665,124.083,123.8915,123.8915,4769.0
2020-04-30 13:20:00,148.87,148.97,148.85,148.97,4430.0,123.9415,124.0247,123.9248,124.0247,4430.0
2020-04-30 13:25:00,148.92,148.92,148.77,148.77,4264.0,123.9831,123.9831,123.8582,123.8582,4264.0
2020-04-30 13:30:00,148.77,148.77,148.47,148.47,5143.0,123.8582,123.8582,123.6085,123.6085,5143.0
2020-04-30 13:35:00,148.51,148.51,148.24,148.31,4567.0,123.6418,123.6418,123.417,123.4753,4567.0
2020-04-30 13:40:00,148.25,148.25,148.01,148.15,4030.0,123.4253,123.4253,123.2255,123.3421,4030.0
2020-04-30 13:45:00,148.11,148.25,148.04,148.13,7615.0,123.3088,123.4253,123.2505,123.3254,7615.0
2020-04-30 13:50:00,148.19,148.32,148.04,148.17,4889.0,123.3754,123.4836,123.2505,123.3587,4889.0
2020-04-30 13:55:00,148.11,148.28,148.1,148.28,3246.0,123.3088,123.4503,123.3004,123.4503,3246.0
2020-04-30 14:00:00,148.22,148.23,147.89,147.98,8820.0,123.4003,123.4087,123.1256,123.2005,8820.0
2020-04-30 14:05:00,148.01,148.09,147.91,148.09,4270.0,123.2255,123.2921,123.1422,123.2921,4270.0
2020-04-30 14:10:00,148.07,148.16,147.99,148.05,4899.0,123.2755,123.3504,123.2088,123.2588,4899.0
2020-04-30 14:15:00,148.03,148.12,147.98,148.01,3779.0,123.2421,123.3171,123.2005,123.2255,3779.0
2020-04-30 14:20:00,147.94,148.16,147.94,148.04,5631.0,123.1672,123.3504,123.1672,123.2505,5631.0
2020-04-30 14:25:00,148.09,148.1,147.27,147.45,12647.0,123.2921,123.3004,122.6094,122.7593,12647.0
2020-04-30 14:30:00,147.44,147.58,147.38,147.55,9415.0,122.7509,122.8675,122.701,122.8425,9415.0
2020-04-30 14:35:00,147.59,147.65,147.36,147.47,8578.0,122.8758,122.9258,122.6843,122.7759,8578.0
2020-04-30 14:40:00,147.47,147.53,147.2,147.25,14774.0,122.7759,122.8259,122.5511,122.5928,14774.0
2020-04-30 14:45:00,147.29,147.3,146.9,147.03,9348.0,122.6261,122.6344,122.3014,122.4096,9348.0
2020-04-30 14:50:00,147.03,147.13,146.87,147.09,7356.0,122.4096,122.4929,122.2764,122.4596,7356.0
2020-04-30 14:55:00,147.05,147.31,146.99,147.31,15948.0,122.4263,122.6427,122.3763,122.6427,15948.0
2020-04-30 15:00:00,147.34,147.43,147.14,147.26,9707.0,122.6677,122.7426,122.5012,122.6011,9707.0
2020-04-30 15:05:00,147.3,147.52,147.25,147.4,7258.0,122.6344,122.8175,122.5928,122.7176,7258.0
2020-04-30 15:10:00,147.41,147.54,147.24,147.53,6654.0,122.726,122.8342,122.5844,122.8259,6654.0
2020-04-30 15:15:00,147.53,147.85,147.53,147.66,9389.0,122.8259,123.0923,122.8259,122.9341,9389.0
2020-04-30 15:20:00,147.66,147.76,147.41,147.58,10166.0,122.9341,123.0174,122.726,122.8675,10166.0
2020-04-30 15:25:00,147.6,147.74,147.54,147.72,18005.0,122.8842,123.0007,122.8342,122.9841,18005.0
2020-04-30 15:30:00,147.71,147.74,147.42,147.48,21364.0,122.9757,123.0007,122.7343,122.7842,21364.0
2020-04-30 15:35:00,147.47,147.82,147.27,147.7,29735.0,122.7759,123.0673,122.6094,122.9674,29735.0
2020-04-30 15:40:00,147.69,147.74,147.58,147.65,34914.0,122.9591,123.0007,122.8675,122.9258,34914.0
2020-04-30 15:45:00,147.66,147.84,147.61,147.61,33392.0,122.9341,123.084,122.8925,122.8925,33392.0
2020-04-30 15:50:00,147.67,149.12,147.61,149.0,115592.0,122.9424,124.1496,122.8925,124.0497,115592.0
2020-04-30 15:55:00,149.01,149.57,148.85,149.49,272447.0,124.058,124.5243,123.9248,124.4577,272447.0
2020-05-01 09:30:00,146.47,147.77,146.26,147.38,18068.0,121.9434,123.0257,121.7685,122.701,18068.0
2020-05-01 09:35:00,147.25,147.49,146.47,146.71,12895.0,122.5928,122.7926,121.9434,122.1432,12895.0
2020-05-01 09:40:00,146.46,146.73,146.14,146.36,10004.0,121.935,122.1598,121.6686,121.8518,10004.0
2020-05-01 09:45:00,146.25,146.57,145.81,146.18,10344.0,121.7602,122.0266,121.3939,121.7019,10344.0
2020-05-01 09:50:00,146.17,146.99,146.07,146.99,23810.0,121.6936,122.3763,121.6104,122.3763,23810.0
2020-05-01 09:55:00,147.0,147.45,146.98,147.13,17837.0,122.3846,122.7593,122.368,122.4929,17837.0
2020-05-01 10:00:00,147.39,147.95,147.1,147.83,4959.0,122.7093,123.1755,122.4679,123.0756,4959.0
2020-05-01 10:05:00,147.74,148.51,147.72,148.5,7128.0,123.0007,123.6418,122.9841,123.6334,7128.0
2020-05-01 10:10:00,148.44,148.53,148.21,148.48,16789.0,123.5835,123.6584,123.392,123.6168,16789.0
2020-05-01 10:15:00,148.53,148.97,148.51,148.67,7400.0,123.6584,124.0247,123.6418,123.775,7400.0
2020-05-01 10:20:00,148.67,148.76,148.37,148.46,6937.0,123.775,123.8499,123.5252,123.6001,6937.0
2020-05-01 10:25:00,148.53,148.91,148.4,148.69,7202.0,123.6584,123.9748,123.5502,123.7916,7202.0
2020-05-01 10:30:00,148.75,148.97,148.51,148.51,3703.0,123.8416,124.0247,123.6418,123.6418,3703.0
2020-05-01 10:35:00,148.66,149.21,148.61,149.18,8428.0,123.7667,124.2246,123.725,124.1996,8428.0
2020-05-01 10:40:00,149.03,149.16,148.75,148.75,4105.0,124.0747,124.1829,123.8416,123.8416,4105.0
2020-05-01 10:45:00,148.83,148.83,148.28,148.41,5213.0,123.9082,123.9082,123.4503,123.5585,5213.0
2020-05-01 10:50:00,148.34,148.66,148.32,148.34,7734.0,123.5002,123.7667,123.4836,123.5002,7734.0
2020-05-01 10:55:00,148.46,148.46,148.09,148.29,9271.0,123.6001,123.6001,123.2921,123.4586,9271.0
2020-05-01 11:00:00,148.21,148.54,148.21,148.36,4954.0,123.392,123.6667,123.392,123.5169,4954.0
2020-05-01 11:05:00,148.26,148.63,148.2,148.63,5805.0,123.4336,123.7417,123.3837,123.7417,5805.0
2020-05-01 11:10:00,148.59,148.78,148.52,148.75,4332.0,123.7084,123.8666,123.6501,123.8416,4332.0
2020-05-01 11:15:00,148.64,148.77,148.37,148.37,5700.0,123.75,123.8582,123.5252,123.5252,5700.0
2020-05-01 11:20:00,148.37,148.53,148.24,148.43,5388.0,123.5252,123.6584,123.417,123.5752,5388.0
2020-05-01 11:25:00,148.55,148.55,148.11,148.2,4761.0,123.6751,123.6751,123.3088,123.3837,4761.0
2020-05-01 11:30:00,148.07,148.13,147.81,147.92,5512.0,123.2755,123.3254,123.059,123.1506,5512.0
2020-05-01 11:35:00,147.83,148.05,147.81,148.01,5458.0,123.0756,123.2588,123.059,123.2255,5458.0
2020-05-01 11:40:00,147.94,147.98,147.53,147.57,10906.0,123.1672,123.2005,122.8259,122.8592,10906.0
2020-05-01 11:45:00,147.51,147.51,146.88,146.88,19181.0,122.8092,122.8092,122.2847,122.2847,19181.0
2020-05-01 11:50:00,146.95,147.02,146.68,146.87,9909.0,122.343,122.4013,122.1182,122.2764,9909.0
2020-05-01 11:55:00,146.87,147.15,146.86,147.11,8325.0,122.2764,122.5095,122.2681,122.4762,8325.0
2020-05-01 12:00:00,147.05,147.14,146.65,146.76,9972.0,122.4263,122.5012,122.0932,122.1848,9972.0
2020-05-01 12:05:00,146.69,147.09,146.69,146.98,5172.0,122.1265,122.4596,122.1265,122.368,5172.0
2020-05-01 12:10:00,147.06,147.26,146.97,147.25,9676.0,122.4346,122.6011,122.3596,122.5928,9676.0
2020-05-01 12:15:00,147.16,147.17,146.71,146.81,5410.0,122.5178,122.5262,122.1432,122.2264,5410.0
2020-05-01 12:20:00,146.85,147.01,146.81,146.81,3975.0,122.2597,122.3929,122.2264,122.2264,3975.0
2020-05-01 12:25:00,146.8,146.86,146.68,146.78,5359.0,122.2181,122.2681,122.1182,122.2015,5359.0
2020-05-01 12:30:00,146.77,146.77,146.56,146.77,4763.0,122.1931,122.1931,122.0183,122.1931,4763.0
2020-05-01 12:35:00,146.68,147.05,146.66,147.05,2900.0,122.1182,122.4263,122.1016,122.4263,2900.0
2020-05-01 12:40:00,147.03,147.27,146.99,147.08,8361.0,122.4096,122.6094,122.3763,122.4512,8361.0
2020-05-01 12:45:00,147.11,147.19,146.95,147.05,3283.0,122.4762,122.5428,122.343,122.4263,3283.0
2020-05-01 12:50:00,147.12,147.18,147.04,147.08,5229.0,122.4845,122.5345,122.4179,122.4512,5229.0
2020-05-01 12:55:00,147.07,147.13,146.61,146.61,11357.0,122.4429,122.4929,122.0599,122.0599,11357.0
2020-05-01 13:00:00,146.57,146.84,146.47,146.84,4276.0,122.0266,122.2514,121.9434,122.2514,4276.0
2020-05-01 13:05:00,146.74,146.74,146.54,146.67,7112.0,122.1682,122.1682,122.0017,122.1099,7112.0
2020-05-01 13:10:00,146.67,147.04,146.67,146.99,7935.0,122.1099,122.4179,122.1099,122.3763,7935.0
2020-05-01 13:15:00,147.0,147.08,146.6,146.6,9187.0,122.3846,122.4512,122.0516,122.0516,9187.0
2020-05-01 13:20:00,146.57,146.6,146.22,146.25,8844.0,122.0266,122.0516,121.7352,121.7602,8844.0
2020-05-01 13:25:00,146.36,146.5,146.33,146.41,7448.0,121.8518,121.9683,121.8268,121.8934,7448.0
2020-05-01 13:30:00,146.41,146.53,146.32,146.35,8061.0,121.8934,121.9933,121.8185,121.8435,8061.0
2020-05-01 13:35:00,146.34,146.34,145.98,146.02,5070.0,121.8351,121.8351,121.5354,121.5687,5070.0
2020-05-01 13:40:00,146.01,146.1,145.94,146.06,5556.0,121.5604,121.6353,121.5021,121.602,5556.0
2020-05-01 13:45:00,146.11,146.13,145.84,146.09,12828.0,121.6437,121.6603,121.4189,121.627,12828.0
2020-05-01 13:50:00,146.06,146.28,146.06,146.13,6053.0,121.602,121.7852,121.602,121.6603,6053.0
2020-05-01 13:55:00,146.15,146.21,145.99,146.09,4711.0,121.677,121.7269,121.5437,121.627,4711.0
2020-05-01 14:00:00,146.0,146.27,145.82,146.27,8034.0,121.5521,121.7769,121.4022,121.7769,8034.0
2020-05-01 14:05:00,146.3,146.4,146.21,146.31,6406.0,121.8018,121.8851,121.7269,121.8102,6406.0
2020-05-01 14:10:00,146.32,146.35,145.86,145.88,7376.0,121.8185,121.8435,121.4355,121.4522,7376.0
2020-05-01 14:15:00,145.96,146.02,145.83,145.96,3805.0,121.5188,121.5687,121.4105,121.5188,3805.0
2020-05-01 14:20:00,146.03,146.23,146.03,146.21,8367.0,121.5771,121.7436,121.5771,121.7269,8367.0
2020-05-01 14:25:00,146.24,146.25,145.91,146.05,5013.0,121.7519,121.7602,121.4771,121.5937,5013.0
2020-05-01 14:30:00,146.02,146.08,145.86,145.94,4432.0,121.5687,121.6187,121.4355,121.5021,4432.0
2020-05-01 14:35:00,145.96,146.09,145.94,146.08,3603.0,121.5188,121.627,121.5021,121.6187,3603.0
2020-05-01 14:40:00,146.08,146.26,146.08,146.09,14322.0,121.6187,121.7685,121.6187,121.627,14322.0
2020-05-01 14:45:00,146.08,146.22,146.07,146.12,11336.0,121.6187,121.7352,121.6104,121.652,11336.0
2020-05-01 14:50:00,146.11,146.17,146.06,146.13,6251.0,121.6437,121.6936,121.602,121.6603,6251.0
2020-05-01 14:55:00,146.11,146.34,146.02,146.34,10074.0,121.6437,121.8351,121.5687,121.8351,10074.0
2020-05-01 15:00:00,146.29,146.34,146.11,146.21,13490.0,121.7935,121.8351,121.6437,121.7269,13490.0
2020-05-01 15:05:00,146.25,146.32,145.89,145.9,10912.0,121.7602,121.8185,121.4605,121.4688,10912.0
2020-05-01 15:10:00,145.89,146.44,145.89,146.32,9600.0,121.4605,121.9184,121.4605,121.8185,9600.0
2020-05-01 15:15:00,146.31,146.73,146.31,146.69,8029.0,121.8102,122.1598,121.8102,122.1265,8029.0
2020-05-01 15:20:00,146.79,146.79,146.61,146.68,7430.0,122.2098,122.2098,122.0599,122.1182,7430.0
2020-05-01 15:25:00,146.6,146.85,146.52,146.62,61880.0,122.0516,122.2597,121.985,122.0683,61880.0
2020-05-01 15:30:00,146.68,146.69,146.16,146.22,11120.0,122.1182,122.1265,121.6853,121.7352,11120.0
2020-05-01 15:35:00,146.25,146.54,146.23,146.54,9986.0,121.7602,122.0017,121.7436,122.0017,9986.0
2020-05-01 15:40:00,146.65,146.69,146.18,146.44,11745.0,122.0932,122.1265,121.7019,121.9184,11745.0
2020-05-01 15:45:00,146.45,146.68,146.34,146.66,18785.0,121.9267,122.1182,121.8351,122.1016,18785.0
2020-05-01 15:50:00,146.61,146.61,145.5,145.68,36164.0,122.0599,122.0599,121.1358,121.2857,36164.0
2020-05-01 15:55:00,145.66,145.94,145.5,145.92,73082.0,121.269,121.5021,121.1358,121.4855,73082.0
2020-05-04 09:30:00,146.44,147.12,145.21,145.7,28293.0,121.9184,122.4845,120.8944,121.3023,28293.0
2020-05-04 09:35:00,145.59,146.24,145.37,145.64,8971.0,121.2107,121.7519,121.0276,121.2524,8971.0
2020-05-04 09:40:00,145.52,145.68,145.33,145.65,6033.0,121.1525,121.2857,120.9943,121.2607,6033.0
2020-05-04 09:45:00,145.35,145.4,144.87,144.94,9893.0,121.0109,121.0525,120.6113,120.6696,9893.0
2020-05-04 09:50:00,144.86,144.86,144.51,144.53,10241.0,120.603,120.603,120.3116,120.3282,10241.0
2020-05-04 09:55:00,144.49,144.8,144.27,144.57,11834.0,120.2949,120.553,120.1118,120.3615,11834.0
2020-05-04 10:00:00,144.79,144.8,144.29,144.29,10967.0,120.5447,120.553,120.1284,120.1284,10967.0
2020-05-04 10:05:00,144.23,144.34,143.61,143.75,12609.0,120.0785,120.17,119.5623,119.6788,12609.0
2020-05-04 10:10:00,143.82,143.84,143.19,143.76,7007.0,119.7371,119.7538,119.2126,119.6872,7007.0
2020-05-04 10:15:00,143.72,144.28,143.38,143.97,15866.0,119.6539,120.1201,119.3708,119.862,15866.0
2020-05-04 10:20:00,143.95,144.5,143.95,144.14,8414.0,119.8454,120.3033,119.8454,120.0035,8414.0
2020-05-04 10:25:00,144.35,144.73,144.2,144.66,5310.0,120.1784,120.4947,120.0535,120.4365,5310.0
2020-05-04 10:30:00,144.64,144.8,144.49,144.5,12271.0,120.4198,120.553,120.2949,120.3033,12271.0
2020-05-04 10:35:00,144.46,144.8,144.46,144.72,17627.0,120.27,120.553,120.27,120.4864,17627.0
2020-05-04 10:40:00,144.69,144.83,144.51,144.67,9406.0,120.4614,120.578,120.3116,120.4448,9406.0
2020-05-04 10:45:00,144.66,144.81,144.54,144.7,10022.0,120.4365,120.5613,120.3366,120.4698,10022.0
2020-05-04 10:50:00,144.68,144.77,144.56,144.6,7653.0,120.4531,120.528,120.3532,120.3865,7653.0
2020-05-04 10:55:00,144.42,144.42,144.19,144.28,8208.0,120.2366,120.2366,120.0452,120.1201,8208.0
2020-05-04 11:00:00,144.29,144.32,143.87,144.06,16563.0,120.1284,120.1534,119.7787,119.9369,16563.0
2020-05-04 11:05:00,144.06,145.1,144.05,145.0,44689.0,119.9369,120.8028,119.9286,120.7195,44689.0
2020-05-04 11:10:00,145.08,145.37,144.92,145.11,9141.0,120.7861,121.0276,120.6529,120.8111,9141.0
2020-05-04 11:15:00,145.11,145.61,145.11,145.58,6409.0,120.8111,121.2274,120.8111,121.2024,6409.0
2020-05-04 11:20:00,145.57,145.82,145.32,145.78,5712.0,121.1941,121.4022,120.9859,121.3689,5712.0
2020-05-04 11:25:00,145.78,145.83,145.31,145.33,3000.0,121.3689,121.4105,120.9776,120.9943,3000.0
2020-05-04 11:30:00,145.31,145.66,145.15,145.35,61065.0,120.9776,121.269,120.8444,121.0109,61065.0
2020-05-04 11:35:00,145.45,145.9,145.45,145.74,4109.0,121.0942,121.4688,121.0942,121.3356,4109.0
2020-05-04 11:40:00,145.76,145.82,145.37,145.46,4737.0,121.3523,121.4022,121.0276,121.1025,4737.0
2020-05-04 11:45:00,145.44,145.72,145.44,145.69,5734.0,121.0858,121.319,121.0858,121.294,5734.0
2020-05-04 11:50:00,145.67,145.97,145.62,145.85,6257.0,121.2773,121.5271,121.2357,121.4272,6257.0
2020-05-04 11:55:00,145.81,145.98,145.64,145.66,4426.0,121.3939,121.5354,121.2524,121.269,4426.0
2020-05-04 12:00:00,145.74,145.81,145.68,145.68,1840.0,121.3356,121.3939,121.2857,121.2857,1840.0
2020-05-04 12:05:00,145.72,145.73,145.56,145.56,5160.0,121.319,121.3273,121.1858,121.1858,5160.0
2020-05-04 12:10:00,145.56,145.73,145.5,145.61,9321.0,121.1858,121.3273,121.1358,121.2274,9321.0
2020-05-04 12:15:00,145.65,145.7,145.62,145.68,5908.0,121.2607,121.3023,121.2357,121.2857,5908.0
2020-05-04 12:20:00,145.7,145.7,145.58,145.66,8597.0,121.3023,121.3023,121.2024,121.269,8597.0
2020-05-04 12:25:00,145.61,145.71,145.46,145.47,6127.0,121.2274,121.3106,121.1025,121.1108,6127.0
2020-05-04 12:30:00,145.49,145.6,145.42,145.6,4032.0,121.1275,121.2191,121.0692,121.2191,4032.0
2020-05-04 12:35:00,145.58,145.58,145.42,145.46,7395.0,121.2024,121.2024,121.0692,121.1025,7395.0
2020-05-04 12:40:00,145.49,145.59,145.42,145.59,32912.0,121.1275,121.2107,121.0692,121.2107,32912.0
2020-05-04 12:45:00,145.54,145.6,145.52,145.55,3328.0,121.1691,121.2191,121.1525,121.1774,3328.0
2020-05-04 12:50:00,145.56,145.59,145.5,145.5,3514.0,121.1858,121.2107,121.1358,121.1358,3514.0
2020-05-04 12:55:00,145.5,145.54,145.36,145.45,8134.0,121.1358,121.1691,121.0192,121.0942,8134.0
2020-05-04 13:00:00,145.5,145.58,145.4,145.4,4780.0,121.1358,121.2024,121.0525,121.0525,4780.0
2020-05-04 13:05:00,145.39,145.45,145.26,145.44,3200.0,121.0442,121.0942,120.936,121.0858,3200.0
2020-05-04 13:10:00,145.38,145.41,145.16,145.28,4141.0,121.0359,121.0609,120.8527,120.9526,4141.0
2020-05-04 13:15:00,145.41,145.47,145.11,145.2,6779.0,121.0609,121.1108,120.8111,120.886,6779.0
2020-05-04 13:20:00,145.29,145.4,145.29,145.3,3905.0,120.961,121.0525,120.961,120.9693,3905.0
2020-05-04 13:25:00,145.36,145.55,145.29,145.37,5088.0,121.0192,121.1774,120.961,121.0276,5088.0
2020-05-04 13:30:00,145.39,145.47,145.34,145.44,4598.0,121.0442,121.1108,121.0026,121.0858,4598.0
2020-05-04 13:35:00,145.44,145.52,145.39,145.52,6992.0,121.0858,121.1525,121.0442,121.1525,6992.0
2020-05-04 13:40:00,145.51,145.52,145.43,145.48,3334.0,121.1441,121.1525,121.0775,121.1192,3334.0
2020-05-04 13:45:00,145.52,145.57,145.43,145.47,4593.0,121.1525,121.1941,121.0775,121.1108,4593.0
2020-05-04 13:50:00,145.51,145.67,145.51,145.56,6070.0,121.1441,121.2773,121.1441,121.1858,6070.0
2020-05-04 13:55:00,145.62,145.79,145.56,145.6,8169.0,121.2357,121.3772,121.1858,121.2191,8169.0
2020-05-04 14:00:00,145.61,145.74,145.61,145.72,9962.0,121.2274,121.3356,121.2274,121.319,9962.0
2020-05-04 14:05:00,145.66,145.79,145.66,145.79,5904.0,121.269,121.3772,121.269,121.3772,5904.0
2020-05-04 14:10:00,145.79,145.81,145.7,145.8,5714.0,121.3772,121.3939,121.3023,121.3856,5714.0
2020-05-04 14:15:00,145.81,145.9,145.74,145.84,7220.0,121.3939,121.4688,121.3356,121.4189,7220.0
2020-05-04 14:20:00,145.82,145.86,145.74,145.74,4415.0,121.4022,121.4355,121.3356,121.3356,4415.0
2020-05-04 14:25:00,145.75,145.93,145.73,145.77,6812.0,121.3439,121.4938,121.3273,121.3606,6812.0
2020-05-04 14:30:00,145.8,145.9,145.67,145.68,4956.0,121.3856,121.4688,121.2773,121.2857,4956.0
2020-05-04 14:35:00,145.69,145.69,145.56,145.58,5130.0,121.294,121.294,121.1858,121.2024,5130.0
2020-05-04 14:40:00,145.56,145.62,145.49,145.57,3900.0,121.1858,121.2357,121.1275,121.1941,3900.0
2020-05-04 14:45:00,145.59,145.73,145.56,145.71,12338.0,121.2107,121.3273,121.1858,121.3106,12338.0
2020-05-04 14:50:00,145.71,145.8,145.69,145.73,19711.0,121.3106,121.3856,121.294,121.3273,19711.0
2020-05-04 14:55:00,145.74,145.94,145.7,145.87,15737.0,121.3356,121.5021,121.3023,121.4438,15737.0
2020-05-04 15:00:00,145.85,145.89,145.77,145.86,11602.0,121.4272,121.4605,121.3606,121.4355,11602.0
2020-05-04 15:05:00,145.85,146.21,145.83,146.21,3920.0,121.4272,121.7269,121.4105,121.7269,3920.0
2020-05-04 15:10:00,146.19,146.38,146.18,146.24,6695.0,121.7103,121.8684,121.7019,121.7519,6695.0
2020-05-04 15:15:00,146.27,146.48,146.18,146.29,8426.0,121.7769,121.9517,121.7019,121.7935,8426.0
2020-05-04 15:20:00,146.3,146.3,145.98,145.98,11936.0,121.8018,121.8018,121.5354,121.5354,11936.0
2020-05-04 15:25:00,145.93,146.0,145.82,145.83,11940.0,121.4938,121.5521,121.4022,121.4105,11940.0
2020-05-04 15:30:00,145.82,145.88,145.43,145.5,33047.0,121.4022,121.4522,121.0775,121.1358,33047.0
2020-05-04 15:35:00,145.5,145.8,145.47,145.56,28112.0,121.1358,121.3856,121.1108,121.1858,28112.0
2020-05-04 15:40:00,145.65,145.7,145.39,145.39,21497.0,121.2607,121.3023,121.0442,121.0442,21497.0
2020-05-04 15:45:00,145.38,145.42,145.33,145.4,22709.0,121.0359,121.0692,120.9943,121.0525,22709.0
2020-05-04 15:50:00,145.6,145.89,145.38,145.56,77409.0,121.2191,121.4605,121.0359,121.1858,77409.0
2020-05-04 15:55:00,145.56,145.84,145.51,145.68,62282.0,121.1858,121.4189,121.1441,121.2857,62282.0
2020-05-05 09:30:00,145.7,146.32,145.24,145.53,27635.0,121.3023,121.8185,120.9193,121.1608,27635.0
2020-05-05 09:35:00,145.53,145.76,145.15,145.15,7543.0,121.1608,121.3523,120.8444,120.8444,7543.0
2020-05-05 09:40:00,145.35,145.44,144.49,145.06,10032.0,121.0109,121.0858,120.2949,120.7695,10032.0
2020-05-05 09:45:00,145.13,145.3,144.81,145.0,7251.0,120.8278,120.9693,120.5613,120.7195,7251.0
2020-05-05 09:50:00,145.15,145.36,145.09,145.2,10750.0,120.8444,121.0192,120.7945,120.886,10750.0
2020-05-05 09:55:00,145.27,145.27,145.07,145.14,5334.0,120.9443,120.9443,120.7778,120.8361,5334.0
2020-05-05 10:00:00,145.13,145.21,144.94,145.11,8122.0,120.8278,120.8944,120.6696,120.8111,8122.0
2020-05-05 10:05:00,145.14,145.37,144.96,145.15,6479.0,120.8361,121.0276,120.6862,120.8444,6479.0
2020-05-05 10:10:00,145.18,145.34,145.12,145.26,17277.0,120.8694,121.0026,120.8194,120.936,17277.0
2020-05-05 10:15:00,145.31,145.54,145.3,145.5,2400.0,120.9776,121.1691,120.9693,121.1358,2400.0
2020-05-05 10:20:00,145.47,146.0,145.47,146.0,4701.0,121.1108,121.5521,121.1108,121.5521,4701.0
2020-05-05 10:25:00,146.06,146.47,146.02,146.33,14445.0,121.602,121.9434,121.5687,121.8268,14445.0
2020-05-05 10:30:00,146.31,146.71,146.24,146.71,6841.0,121.8102,122.1432,121.7519,122.1432,6841.0
2020-05-05 10:35:00,146.81,147.23,146.8,147.14,5472.0,122.2264,122.5761,122.2181,122.5012,5472.0
2020-05-05 10:40:00,147.12,147.43,147.02,147.4,5814.0,122.4845,122.7426,122.4013,122.7176,5814.0
2020-05-05 10:45:00,147.46,147.75,147.24,147.34,6424.0,122.7676,123.009,122.5844,122.6677,6424.0
2020-05-05 10:50:00,147.34,147.68,147.34,147.42,6254.0,122.6677,122.9508,122.6677,122.7343,6254.0
2020-05-05 10:55:00,147.33,147.7,147.26,147.58,8513.0,122.6594,122.9674,122.6011,122.8675,8513.0
2020-05-05 11:00:00,147.47,147.82,147.44,147.65,6719.0,122.7759,123.0673,122.7509,122.9258,6719.0
2020-05-05 11:05:00,147.64,147.66,147.33,147.33,9729.0,122.9175,122.9341,122.6594,122.6594,9729.0
2020-05-05 11:10:00,147.32,147.33,147.08,147.23,5637.0,122.651,122.6594,122.4512,122.5761,5637.0
2020-05-05 11:15:00,147.22,147.41,147.09,147.28,5008.0,122.5678,122.726,122.4596,122.6177,5008.0
2020-05-05 11:20:00,147.22,147.66,147.19,147.66,3500.0,122.5678,122.9341,122.5428,122.9341,3500.0
2020-05-05 11:25:00,147.67,147.84,147.65,147.75,4464.0,122.9424,123.084,122.9258,123.009,4464.0
2020-05-05 11:30:00,147.75,148.02,147.62,147.81,7715.0,123.009,123.2338,122.9008,123.059,7715.0
2020-05-05 11:35:00,147.78,147.86,147.69,147.69,4900.0,123.034,123.1006,122.9591,122.9591,4900.0
2020-05-05 11:40:00,147.62,147.68,147.56,147.59,2625.0,122.9008,122.9508,122.8509,122.8758,2625.0
2020-05-05 11:45:00,147.53,147.57,147.3,147.41,5843.0,122.8259,122.8592,122.6344,122.726,5843.0
2020-05-05 11:50:00,147.38,147.63,147.38,147.44,5088.0,122.701,122.9091,122.701,122.7509,5088.0
2020-05-05 11:55:00,147.4,147.47,147.38,147.45,1900.0,122.7176,122.7759,122.701,122.7593,1900.0
2020-05-05 12:00:00,147.46,147.58,147.45,147.48,6045.0,122.7676,122.8675,122.7593,122.7842,6045.0
2020-05-05 12:05:00,147.46,147.72,147.42,147.45,4711.0,122.7676,122.9841,122.7343,122.7593,4711.0
2020-05-05 12:10:00,147.44,147.5,147.34,147.34,1973.0,122.7509,122.8009,122.6677,122.6677,1973.0
2020-05-05 12:15:00,147.33,147.44,147.26,147.36,5340.0,122.6594,122.7509,122.6011,122.6843,5340.0
2020-05-05 12:20:00,147.4,147.44,147.22,147.22,6062.0,122.7176,122.7509,122.5678,122.5678,6062.0
2020-05-05 12:25:00,147.22,147.52,147.19,147.52,8662.0,122.5678,122.8175,122.5428,122.8175,8662.0
2020-05-05 12:30:00,147.51,147.62,147.47,147.53,7275.0,122.8092,122.9008,122.7759,122.8259,7275.0
2020-05-05 12:35:00,147.48,147.48,147.27,147.3,4750.0,122.7842,122.7842,122.6094,122.6344,4750.0
2020-05-05 12:40:00,147.3,147.3,147.12,147.13,5257.0,122.6344,122.6344,122.4845,122.4929,5257.0
2020-05-05 12:45:00,147.11,147.14,146.86,146.86,6937.0,122.4762,122.5012,122.2681,122.2681,6937.0
2020-05-05 12:50:00,146.9,146.97,146.88,146.91,6189.0,122.3014,122.3596,122.2847,122.3097,6189.0
2020-05-05 12:55:00,146.94,147.21,146.93,147.11,4965.0,122.3347,122.5595,122.3263,122.4762,4965.0
2020-05-05 13:00:00,147.1,147.16,146.91,146.91,2681.0,122.4679,122.5178,122.3097,122.3097,2681.0
2020-05-05 13:05:00,146.93,146.93,146.76,146.76,4019.0,122.3263,122.3263,122.1848,122.1848,4019.0
2020-05-05 13:10:00,146.78,147.01,146.78,147.01,3917.0,122.2015,122.3929,122.2015,122.3929,3917.0
2020-05-05 13:15:00,147.03,147.08,146.78,146.91,3710.0,122.4096,122.4512,122.2015,122.3097,3710.0
2020-05-05 13:20:00,146.86,146.9,146.72,146.85,4821.0,122.2681,122.3014,122.1515,122.2597,4821.0
2020-05-05 13:25:00,146.81,146.89,146.7,146.75,3165.0,122.2264,122.293,122.1349,122.1765,3165.0
2020-05-05 13:30:00,146.69,146.72,146.53,146.64,6397.0,122.1265,122.1515,121.9933,122.0849,6397.0
2020-05-05 13:35:00,146.64,146.74,146.62,146.68,3139.0,122.0849,122.1682,122.0683,122.1182,3139.0
2020-05-05 13:40:00,146.65,146.87,146.65,146.87,5966.0,122.0932,122.2764,122.0932,122.2764,5966.0
2020-05-05 13:45:00,146.92,147.01,146.84,146.99,5791.0,122.318,122.3929,122.2514,122.3763,5791.0
2020-05-05 13:50:00,146.99,147.09,146.97,147.05,3310.0,122.3763,122.4596,122.3596,122.4263,3310.0
2020-05-05 13:55:00,147.06,147.21,147.06,147.14,4785.0,122.4346,122.5595,122.4346,122.5012,4785.0
2020-05-05 14:00:00,147.18,147.44,147.18,147.43,4257.0,122.5345,122.7509,122.5345,122.7426,4257.0
2020-05-05 14:05:00,147.42,147.56,147.41,147.56,4426.0,122.7343,122.8509,122.726,122.8509,4426.0
2020-05-05 14:10:00,147.53,147.53,147.33,147.53,3926.0,122.8259,122.8259,122.6594,122.8259,3926.0
2020-05-05 14:15:00,147.51,147.61,147.49,147.59,2775.0,122.8092,122.8925,122.7926,122.8758,2775.0
2020-05-05 14:20:00,147.63,147.69,147.55,147.6,7374.0,122.9091,122.9591,122.8425,122.8842,7374.0
2020-05-05 14:25:00,147.65,147.65,147.41,147.51,4319.0,122.9258,122.9258,122.726,122.8092,4319.0
2020-05-05 14:30:00,147.52,147.58,147.28,147.29,14420.0,122.8175,122.8675,122.6177,122.6261,14420.0
2020-05-05 14:35:00,147.28,147.32,146.97,146.99,15261.0,122.6177,122.651,122.3596,122.3763,15261.0
2020-05-05 14:40:00,147.05,147.27,146.95,147.26,14702.0,122.4263,122.6094,122.343,122.6011,14702.0
2020-05-05 14:45:00,147.25,147.6,147.25,147.59,11021.0,122.5928,122.8842,122.5928,122.8758,11021.0
2020-05-05 14:50:00,147.57,147.88,147.54,147.83,3983.0,122.8592,123.1173,122.8342,123.0756,3983.0
2020-05-05 14:55:00,147.83,148.45,147.83,148.45,3969.0,123.0756,123.5918,123.0756,123.5918,3969.0
2020-05-05 15:00:00,148.48,148.69,148.34,148.66,4105.0,123.6168,123.7916,123.5002,123.7667,4105.0
2020-05-05 15:05:00,148.71,148.86,148.54,148.86,6706.0,123.8083,123.9332,123.6667,123.9332,6706.0
2020-05-05 15:10:00,148.88,149.11,148.84,148.84,6204.0,123.9498,124.1413,123.9165,123.9165,6204.0
2020-05-05 15:15:00,148.87,148.87,148.44,148.83,12961.0,123.9415,123.9415,123.5835,123.9082,12961.0
2020-05-05 15:20:00,148.8,148.99,148.55,148.73,13290.0,123.8832,124.0414,123.6751,123.8249,13290.0
2020-05-05 15:25:00,148.76,148.79,148.23,148.4,12140.0,123.8499,123.8749,123.4087,123.5502,12140.0
2020-05-05 15:30:00,148.39,148.54,148.2,148.28,14173.0,123.5419,123.6667,123.3837,123.4503,14173.0
2020-05-05 15:35:00,148.3,148.44,148.01,148.28,11846.0,123.4669,123.5835,123.2255,123.4503,11846.0
2020-05-05 15:40:00,148.35,148.55,148.06,148.52,17726.0,123.5086,123.6751,123.2671,123.6501,17726.0
2020-05-05 15:45:00,148.48,148.53,148.16,148.22,18648.0,123.6168,123.6584,123.3504,123.4003,18648.0
2020-05-05 15:50:00,148.28,148.67,148.28,148.33,22004.0,123.4503,123.775,123.4503,123.4919,22004.0
2020-05-05 15:55:00,148.33,148.36,147.74,147.99,40185.0,123.4919,123.5169,123.0007,123.2088,40185.0
2020-05-06 09:30:00,149.19,151.0,148.62,149.81,20809.0,124.2079,125.7148,123.7334,124.7241,20809.0
2020-05-06 09:35:00,150.18,150.18,148.63,148.99,15678.0,125.0321,125.0321,123.7417,124.0414,15678.0
2020-05-06 09:40:00,149.0,149.06,148.0,148.36,32486.0,124.0497,124.0997,123.2172,123.5169,32486.0
2020-05-06 09:45:00,148.35,148.81,148.05,148.81,24367.0,123.5086,123.8915,123.2588,123.8915,24367.0
2020-05-06 09:50:00,148.81,148.9,148.44,148.46,8887.0,123.8915,123.9665,123.5835,123.6001,8887.0
2020-05-06 09:55:00,148.5,149.4,148.49,149.31,11010.0,123.6334,124.3827,123.6251,124.3078,11010.0
2020-05-06 10:00:00,149.17,149.54,148.99,149.0,8522.0,124.1913,124.4993,124.0414,124.0497,8522.0
2020-05-06 10:05:00,148.92,149.4,148.92,149.15,6584.0,123.9831,124.3827,123.9831,124.1746,6584.0
2020-05-06 10:10:00,149.28,149.43,149.08,149.21,16038.0,124.2828,124.4077,124.1163,124.2246,16038.0
2020-05-06 10:15:00,149.36,149.87,149.36,149.75,3904.0,124.3494,124.774,124.3494,124.6741,3904.0
2020-05-06 10:20:00,149.88,150.11,149.66,149.72,8659.0,124.7824,124.9738,124.5992,124.6492,8659.0
2020-05-06 10:25:00,149.75,149.75,149.24,149.25,6345.0,124.6741,124.6741,124.2495,124.2579,6345.0
2020-05-06 10:30:00,149.21,149.31,148.97,149.12,7252.0,124.2246,124.3078,124.0247,124.1496,7252.0
2020-05-06 10:35:00,149.12,149.24,148.93,149.24,4356.0,124.1496,124.2495,123.9914,124.2495,4356.0
2020-05-06 10:40:00,149.2,150.23,149.19,149.96,9446.0,124.2162,125.0738,124.2079,124.849,9446.0
2020-05-06 10:45:00,150.06,150.43,150.01,150.19,7860.0,124.9322,125.2403,124.8906,125.0405,7860.0
2020-05-06 10:50:00,150.14,150.36,149.83,149.91,9628.0,124.9988,125.182,124.7407,124.8073,9628.0
2020-05-06 10:55:00,149.86,149.94,149.66,149.84,27300.0,124.7657,124.8323,124.5992,124.7491,27300.0
2020-05-06 11:00:00,149.85,149.85,149.59,149.7,6691.0,124.7574,124.7574,124.5409,124.6325,6691.0
2020-05-06 11:05:00,149.66,149.76,149.42,149.47,5838.0,124.5992,124.6825,124.3994,124.441,5838.0
2020-05-06 11:10:00,149.47,149.65,149.28,149.45,7438.0,124.441,124.5909,124.2828,124.4244,7438.0
2020-05-06 11:15:00,149.41,149.43,149.24,149.3,3589.0,124.3911,124.4077,124.2495,124.2995,3589.0
2020-05-06 11:20:00,149.24,149.33,149.09,149.25,7184.0,124.2495,124.3245,124.1247,124.2579,7184.0
2020-05-06 11:25:00,149.2,149.38,149.05,149.16,5161.0,124.2162,124.3661,124.0913,124.1829,5161.0
2020-05-06 11:30:00,149.11,149.33,149.02,149.33,8365.0,124.1413,124.3245,124.0664,124.3245,8365.0
2020-05-06 11:35:00,149.28,149.66,149.25,149.53,5486.0,124.2828,124.5992,124.2579,124.491,5486.0
2020-05-06 11:40:00,149.56,149.69,149.5,149.52,6419.0,124.5159,124.6242,124.466,124.4826,6419.0
2020-05-06 11:45:00,149.58,149.66,149.44,149.44,3710.0,124.5326,124.5992,124.416,124.416,3710.0
2020-05-06 11:50:00,149.39,149.39,149.01,149.13,4551.0,124.3744,124.3744,124.058,124.158,4551.0
2020-05-06 11:55:00,149.14,149.6,149.14,149.43,3800.0,124.1663,124.5492,124.1663,124.4077,3800.0
2020-05-06 12:00:00,149.39,149.75,149.23,149.73,4369.0,124.3744,124.6741,124.2412,124.6575,4369.0
2020-05-06 12:05:00,149.69,149.7,149.3,149.32,4872.0,124.6242,124.6325,124.2995,124.3161,4872.0
2020-05-06 12:10:00,149.33,149.47,149.26,149.29,2529.0,124.3245,124.441,124.2662,124.2912,2529.0
2020-05-06 12:15:00,149.51,149.55,149.37,149.39,3477.0,124.4743,124.5076,124.3578,124.3744,3477.0
2020-05-06 12:20:00,149.3,149.67,149.3,149.57,3602.0,124.2995,124.6075,124.2995,124.5243,3602.0
2020-05-06 12:25:00,149.59,149.8,149.59,149.69,2502.0,124.5409,124.7158,124.5409,124.6242,2502.0
2020-05-06 12:30:00,149.79,150.05,149.76,150.04,3531.0,124.7074,124.9239,124.6825,124.9156,3531.0
2020-05-06 12:35:00,149.99,149.99,149.81,149.94,1200.0,124.8739,124.8739,124.7241,124.8323,1200.0
2020-05-06 12:40:00,149.82,149.88,149.7,149.88,3464.0,124.7324,124.7824,124.6325,124.7824,3464.0
2020-05-06 12:45:00,149.92,150.14,149.86,150.14,4686.0,124.8157,124.9988,124.7657,124.9988,4686.0
2020-05-06 12:50:00,150.14,150.62,150.14,150.6,5641.0,124.9988,125.3984,124.9988,125.3818,5641.0
2020-05-06 12:55:00,150.55,150.65,150.5,150.62,3030.0,125.3402,125.4234,125.2985,125.3984,3030.0
2020-05-06 13:00:00,150.63,150.69,150.52,150.59,5541.0,125.4068,125.4567,125.3152,125.3735,5541.0
2020-05-06 13:05:00,150.5,150.74,150.42,150.5,13616.0,125.2985,125.4984,125.2319,125.2985,13616.0
2020-05-06 13:10:00,150.54,150.78,150.46,150.76,6301.0,125.3318,125.5317,125.2652,125.515,6301.0
2020-05-06 13:15:00,150.76,150.99,150.71,150.99,4346.0,125.515,125.7065,125.4734,125.7065,4346.0
2020-05-06 13:20:00,151.0,151.15,150.87,151.15,8494.0,125.7148,125.8397,125.6066,125.8397,8494.0
2020-05-06 13:25:00,151.15,151.28,150.98,151.28,6671.0,125.8397,125.9479,125.6982,125.9479,6671.0
2020-05-06 13:30:00,151.32,151.32,151.02,151.06,6316.0,125.9812,125.9812,125.7315,125.7648,6316.0
2020-05-06 13:35:00,150.95,150.97,150.76,150.93,4626.0,125.6732,125.6898,125.515,125.6565,4626.0
2020-05-06 13:40:00,150.93,151.12,150.9,151.05,4870.0,125.6565,125.8147,125.6316,125.7564,4870.0
2020-05-06 13:45:00,151.06,151.16,150.99,151.0,5065.0,125.7648,125.848,125.7065,125.7148,5065.0
2020-05-06 13:50:00,151.0,151.23,150.98,151.2,4691.0,125.7148,125.9063,125.6982,125.8813,4691.0
2020-05-06 13:55:00,151.22,151.34,151.12,151.19,6271.0,125.898,125.9979,125.8147,125.873,6271.0
2020-05-06 14:00:00,151.13,151.2,150.92,151.11,5388.0,125.823,125.8813,125.6482,125.8064,5388.0
2020-05-06 14:05:00,151.1,151.11,150.99,151.04,4410.0,125.7981,125.8064,125.7065,125.7481,4410.0
2020-05-06 14:10:00,151.02,151.06,150.7,150.84,5933.0,125.7315,125.7648,125.4651,125.5816,5933.0
2020-05-06 14:15:00,150.91,151.16,150.86,151.15,5521.0,125.6399,125.848,125.5983,125.8397,5521.0
2020-05-06 14:20:00,151.08,151.3,151.06,151.3,10486.0,125.7814,125.9646,125.7648,125.9646,10486.0
2020-05-06 14:25:00,151.28,151.39,151.1,151.1,7100.0,125.9479,126.0395,125.7981,125.7981,7100.0
2020-05-06 14:30:00,151.03,151.44,150.89,151.4,6336.0,125.7398,126.0811,125.6232,126.0478,6336.0
2020-05-06 14:35:00,151.42,151.5,151.31,151.39,15335.0,126.0645,126.1311,125.9729,126.0395,15335.0
2020-05-06 14:40:00,151.38,151.38,151.16,151.2,6346.0,126.0312,126.0312,125.848,125.8813,6346.0
2020-05-06 14:45:00,151.15,151.34,151.08,151.34,11150.0,125.8397,125.9979,125.7814,125.9979,11150.0
2020-05-06 14:50:00,151.25,151.39,151.2,151.33,6940.0,125.923,126.0395,125.8813,125.9896,6940.0
2020-05-06 14:55:00,151.31,151.38,151.02,151.07,6000.0,125.9729,126.0312,125.7315,125.7731,6000.0
2020-05-06 15:00:00,151.08,151.36,151.05,151.36,5639.0,125.7814,126.0145,125.7564,126.0145,5639.0
2020-05-06 15:05:00,151.37,151.72,151.26,151.57,10598.0,126.0229,126.3143,125.9313,126.1894,10598.0
2020-05-06 15:10:00,151.56,151.57,151.33,151.5,10521.0,126.181,126.1894,125.9896,126.1311,10521.0
2020-05-06 15:15:00,151.47,151.53,151.32,151.5,11155.0,126.1061,126.1561,125.9812,126.1311,11155.0
2020-05-06 15:20:00,151.47,151.54,151.41,151.5,6043.0,126.1061,126.1644,126.0562,126.1311,6043.0
2020-05-06 15:25:00,151.52,151.54,151.05,151.13,7585.0,126.1477,126.1644,125.7564,125.823,7585.0
2020-05-06 15:30:00,151.1,151.11,150.5,150.61,13063.0,125.7981,125.8064,125.2985,125.3901,13063.0
2020-05-06 15:35:00,150.55,150.97,150.54,150.85,11102.0,125.3402,125.6898,125.3318,125.5899,11102.0
2020-05-06 15:40:00,150.8,151.02,150.72,151.01,17745.0,125.5483,125.7315,125.4817,125.7231,17745.0
2020-05-06 15:45:00,151.0,151.01,150.46,150.47,21461.0,125.7148,125.7231,125.2652,125.2736,21461.0
2020-05-06 15:50:00,150.46,150.69,150.05,150.39,29507.0,125.2652,125.4567,124.9239,125.207,29507.0
2020-05-06 15:55:00,150.37,150.39,149.63,149.7,47749.0,125.1903,125.207,124.5742,124.6325,47749.0
2020-05-07 09:30:00,150.29,151.0,149.36,149.39,23771.0,125.1237,125.7148,124.3494,124.3744,23771.0
2020-05-07 09:35:00,149.42,149.65,148.2,148.37,25805.0,124.3994,124.5909,123.3837,123.5252,25805.0
2020-05-07 09:40:00,148.41,148.41,147.55,147.99,9057.0,123.5585,123.5585,122.8425,123.2088,9057.0
2020-05-07 09:45:00,147.68,148.07,147.3,147.92,5400.0,122.9508,123.2755,122.6344,123.1506,5400.0
2020-05-07 09:50:00,147.98,148.78,147.98,148.7,7781.0,123.2005,123.8666,123.2005,123.8,7781.0
2020-05-07 09:55:00,148.67,148.72,148.09,148.25,11474.0,123.775,123.8166,123.2921,123.4253,11474.0
2020-05-07 10:00:00,148.31,148.39,147.78,147.78,8242.0,123.4753,123.5419,123.034,123.034,8242.0
2020-05-07 10:05:00,147.91,148.09,147.64,147.64,7699.0,123.1422,123.2921,122.9175,122.9175,7699.0
2020-05-07 10:10:00,147.6,147.77,147.6,147.68,19773.0,122.8842,123.0257,122.8842,122.9508,19773.0
2020-05-07 10:15:00,147.83,147.83,147.59,147.74,10943.0,123.0756,123.0756,122.8758,123.0007,10943.0
2020-05-07 10:20:00,147.8,147.8,147.6,147.67,9259.0,123.0507,123.0507,122.8842,122.9424,9259.0
2020-05-07 10:25:00,147.62,147.99,147.61,147.99,8787.0,122.9008,123.2088,122.8925,123.2088,8787.0
2020-05-07 10:30:00,148.08,148.51,148.02,148.17,8181.0,123.2838,123.6418,123.2338,123.3587,8181.0
2020-05-07 10:35:00,148.28,148.53,148.12,148.12,8288.0,123.4503,123.6584,123.3171,123.3171,8288.0
2020-05-07 10:40:00,148.11,148.49,148.11,148.29,9953.0,123.3088,123.6251,123.3088,123.4586,9953.0
2020-05-07 10:45:00,148.3,148.35,147.42,147.47,39751.0,123.4669,123.5086,122.7343,122.7759,39751.0
2020-05-07 10:50:00,147.48,147.61,147.23,147.26,13266.0,122.7842,122.8925,122.5761,122.6011,13266.0
2020-05-07 10:55:00,147.35,147.51,147.22,147.38,8833.0,122.676,122.8092,122.5678,122.701,8833.0
2020-05-07 11:00:00,147.4,147.4,147.2,147.23,10457.0,122.7176,122.7176,122.5511,122.5761,10457.0
2020-05-07 11:05:00,147.25,147.64,147.25,147.32,9037.0,122.5928,122.9175,122.5928,122.651,9037.0
2020-05-07 11:10:00,147.39,147.54,147.31,147.43,6500.0,122.7093,122.8342,122.6427,122.7426,6500.0
2020-05-07 11:15:00,147.46,147.59,147.44,147.52,14838.0,122.7676,122.8758,122.7509,122.8175,14838.0
2020-05-07 11:20:00,147.49,147.82,147.36,147.82,8501.0,122.7926,123.0673,122.6843,123.0673,8501.0
2020-05-07 11:25:00,147.78,148.21,147.75,148.21,5077.0,123.034,123.392,123.009,123.392,5077.0
2020-05-07 11:30:00,148.15,148.28,148.14,148.17,6895.0,123.3421,123.4503,123.3337,123.3587,6895.0
2020-05-07 11:35:00,148.22,148.36,148.03,148.03,7861.0,123.4003,123.5169,123.2421,123.2421,7861.0
2020-05-07 11:40:00,148.1,148.57,148.1,148.57,6230.0,123.3004,123.6917,123.3004,123.6917,6230.0
2020-05-07 11:45:00,148.57,149.02,148.5,149.01,8783.0,123.6917,124.0664,123.6334,124.058,8783.0
2020-05-07 11:50:00,149.03,149.06,148.82,148.87,5280.0,124.0747,124.0997,123.8999,123.9415,5280.0
2020-05-07 11:55:00,148.82,148.89,148.66,148.89,5471.0,123.8999,123.9581,123.7667,123.9581,5471.0
2020-05-07 12:00:00,148.93,148.95,148.66,148.69,5934.0,123.9914,124.0081,123.7667,123.7916,5934.0
2020-05-07 12:05:00,148.7,148.82,148.43,148.44,11855.0,123.8,123.8999,123.5752,123.5835,11855.0
2020-05-07 12:10:00,148.41,148.56,148.41,148.55,4903.0,123.5585,123.6834,123.5585,123.6751,4903.0
2020-05-07 12:15:00,148.58,148.73,148.48,148.72,6271.0,123.7001,123.8249,123.6168,123.8166,6271.0
2020-05-07 12:20:00,148.72,148.72,148.47,148.47,7221.0,123.8166,123.8166,123.6085,123.6085,7221.0
2020-05-07 12:25:00,148.46,148.57,148.46,148.48,9621.0,123.6001,123.6917,123.6001,123.6168,9621.0
2020-05-07 12:30:00,148.48,148.54,148.33,148.39,9119.0,123.6168,123.6667,123.4919,123.5419,9119.0
2020-05-07 12:35:00,148.41,148.58,148.41,148.5,5606.0,123.5585,123.7001,123.5585,123.6334,5606.0
2020-05-07 12:40:00,148.55,148.75,148.55,148.69,12074.0,123.6751,123.8416,123.6751,123.7916,12074.0
2020-05-07 12:45:00,148.68,149.16,148.67,149.16,6426.0,123.7833,124.1829,123.775,124.1829,6426.0
2020-05-07 12:50:00,149.21,149.32,149.09,149.32,15112.0,124.2246,124.3161,124.1247,124.3161,15112.0
2020-05-07 12:55:00,149.33,149.63,149.17,149.27,9574.0,124.3245,124.5742,124.1913,124.2745,9574.0
2020-05-07 13:00:00,149.29,149.43,149.24,149.38,6554.0,124.2912,124.4077,124.2495,124.3661,6554.0
2020-05-07 13:05:00,149.34,149.35,148.92,148.92,3846.0,124.3328,124.3411,123.9831,123.9831,3846.0
2020-05-07 13:10:00,148.97,149.02,148.8,148.93,4268.0,124.0247,124.0664,123.8832,123.9914,4268.0
2020-05-07 13:15:00,148.99,149.02,148.75,148.82,4326.0,124.0414,124.0664,123.8416,123.8999,4326.0
2020-05-07 13:20:00,148.8,148.97,148.78,148.94,3936.0,123.8832,124.0247,123.8666,123.9998,3936.0
2020-05-07 13:25:00,148.9,148.91,148.66,148.71,4029.0,123.9665,123.9748,123.7667,123.8083,4029.0
2020-05-07 13:30:00,148.71,148.93,148.68,148.89,4732.0,123.8083,123.9914,123.7833,123.9581,4732.0
2020-05-07 13:35:00,148.86,148.89,148.63,148.8,3899.0,123.9332,123.9581,123.7417,123.8832,3899.0
2020-05-07 13:40:00,148.84,148.87,148.76,148.87,5172.0,123.9165,123.9415,123.8499,123.9415,5172.0
2020-05-07 13:45:00,148.86,148.89,148.77,148.79,5518.0,123.9332,123.9581,123.8582,123.8749,5518.0
2020-05-07 13:50:00,148.76,148.87,148.63,148.78,7731.0,123.8499,123.9415,123.7417,123.8666,7731.0
2020-05-07 13:55:00,148.83,148.87,148.65,148.66,5408.0,123.9082,123.9415,123.7583,123.7667,5408.0
2020-05-07 14:00:00,148.57,148.82,148.57,148.8,7216.0,123.6917,123.8999,123.6917,123.8832,7216.0
2020-05-07 14:05:00,148.81,149.04,148.65,148.71,13991.0,123.8915,124.083,123.7583,123.8083,13991.0
2020-05-07 14:10:00,148.68,148.68,148.44,148.44,6562.0,123.7833,123.7833,123.5835,123.5835,6562.0
2020-05-07 14:15:00,148.49,148.57,148.35,148.47,5491.0,123.6251,123.6917,123.5086,123.6085,5491.0
2020-05-07 14:20:00,148.5,148.56,148.27,148.36,7403.0,123.6334,123.6834,123.442,123.5169,7403.0
2020-05-07 14:25:00,148.38,148.54,148.34,148.53,12643.0,123.5335,123.6667,123.5002,123.6584,12643.0
2020-05-07 14:30:00,148.55,148.87,148.55,148.71,11154.0,123.6751,123.9415,123.6751,123.8083,11154.0
2020-05-07 14:35:00,148.7,148.76,148.5,148.72,11926.0,123.8,123.8499,123.6334,123.8166,11926.0
2020-05-07 14:40:00,148.73,148.91,148.72,148.72,20937.0,123.8249,123.9748,123.8166,123.8166,20937.0
2020-05-07 14:45:00,148.71,148.71,148.25,148.27,12013.0,123.8083,123.8083,123.4253,123.442,12013.0
2020-05-07 14:50:00,148.28,148.64,148.2,148.64,16268.0,123.4503,123.75,123.3837,123.75,16268.0
2020-05-07 14:55:00,148.59,148.62,148.42,148.43,11581.0,123.7084,123.7334,123.5668,123.5752,11581.0
2020-05-07 15:00:00,148.41,148.83,148.27,148.82,12159.0,123.5585,123.9082,123.442,123.8999,12159.0
2020-05-07 15:05:00,148.88,149.16,148.87,149.16,7616.0,123.9498,124.1829,123.9415,124.1829,7616.0
2020-05-07 15:10:00,149.15,149.48,149.15,149.44,13801.0,124.1746,124.4493,124.1746,124.416,13801.0
2020-05-07 15:15:00,149.44,149.44,148.78,149.08,10493.0,124.416,124.416,123.8666,124.1163,10493.0
2020-05-07 15:20:00,149.09,149.21,148.92,149.0,12954.0,124.1247,124.2246,123.9831,124.0497,12954.0
2020-05-07 15:25:00,149.0,149.15,149.0,149.09,10473.0,124.0497,124.1746,124.0497,124.1247,10473.0
2020-05-07 15:30:00,149.09,149.16,148.78,149.04,9899.0,124.1247,124.1829,123.8666,124.083,9899.0
2020-05-07 15:35:00,149.06,149.11,148.8,148.96,15808.0,124.0997,124.1413,123.8832,124.0164,15808.0
2020-05-07 15:40:00,148.96,149.05,148.75,148.84,20824.0,124.0164,124.0913,123.8416,123.9165,20824.0
2020-05-07 15:45:00,148.89,149.12,148.85,148.96,18525.0,123.9581,124.1496,123.9248,124.0164,18525.0
2020-05-07 15:50:00,148.91,149.33,148.7,148.85,32243.0,123.9748,124.3245,123.8,123.9248,32243.0
2020-05-07 15:55:00,148.87,149.04,148.52,148.83,73568.0,123.9415,124.083,123.6501,123.9082,73568.0
2020-05-08 09:30:00,153.0,153.18,145.97,146.24,69643.0,127.3799,127.5298,121.5271,121.7519,69643.0
2020-05-08 09:35:00,146.25,147.0,143.0,143.88,77478.0,121.7602,122.3846,119.0544,119.7871,77478.0
2020-05-08 09:40:00,144.0,145.74,143.88,145.07,56243.0,119.887,121.3356,119.7871,120.7778,56243.0
2020-05-08 09:45:00,144.87,145.31,144.0,144.42,37407.0,120.6113,120.9776,119.887,120.2366,37407.0
2020-05-08 09:50:00,144.41,145.35,144.22,145.14,38642.0,120.2283,121.0109,120.0701,120.8361,38642.0
2020-05-08 09:55:00,145.21,145.86,144.66,145.52,19231.0,120.8944,121.4355,120.4365,121.1525,19231.0
2020-05-08 10:00:00,145.71,146.14,145.52,145.59,23220.0,121.3106,121.6686,121.1525,121.2107,23220.0
2020-05-08 10:05:00,145.52,145.62,145.0,145.18,29663.0,121.1525,121.2357,120.7195,120.8694,29663.0
2020-05-08 10:10:00,145.14,145.23,144.35,144.99,40141.0,120.8361,120.911,120.1784,120.7112,40141.0
2020-05-08 10:15:00,145.08,145.87,145.04,145.87,50646.0,120.7861,121.4438,120.7528,121.4438,50646.0
2020-05-08 10:20:00,145.93,147.03,145.93,146.97,24510.0,121.4938,122.4096,121.4938,122.3596,24510.0
2020-05-08 10:25:00,146.98,146.98,145.42,146.09,31774.0,122.368,122.368,121.0692,121.627,31774.0
2020-05-08 10:30:00,146.15,146.15,145.13,145.28,19752.0,121.677,121.677,120.8278,120.9526,19752.0
2020-05-08 10:35:00,145.27,145.56,145.0,145.36,23198.0,120.9443,121.1858,120.7195,121.0192,23198.0
2020-05-08 10:40:00,145.42,146.71,145.11,146.51,24068.0,121.0692,122.1432,120.8111,121.9767,24068.0
2020-05-08 10:45:00,146.5,146.86,146.35,146.75,12904.0,121.9683,122.2681,121.8435,122.1765,12904.0
2020-05-08 10:50:00,146.84,147.21,146.3,146.46,14136.0,122.2514,122.5595,121.8018,121.935,14136.0
2020-05-08 10:55:00,146.35,146.43,145.2,145.42,12652.0,121.8435,121.9101,120.886,121.0692,12652.0
2020-05-08 11:00:00,145.38,145.46,144.7,144.83,15336.0,121.0359,121.1025,120.4698,120.578,15336.0
2020-05-08 11:05:00,144.8,145.03,144.72,144.87,8930.0,120.553,120.7445,120.4864,120.6113,8930.0
2020-05-08 11:10:00,144.89,145.74,144.87,145.55,15514.0,120.6279,121.3356,120.6113,121.1774,15514.0
2020-05-08 11:15:00,145.6,145.78,145.27,145.35,8514.0,121.2191,121.3689,120.9443,121.0109,8514.0
2020-05-08 11:20:00,145.29,145.29,144.83,145.13,11262.0,120.961,120.961,120.578,120.8278,11262.0
2020-05-08 11:25:00,145.14,145.23,144.99,145.04,9388.0,120.8361,120.911,120.7112,120.7528,9388.0
2020-05-08 11:30:00,145.01,145.2,144.91,145.2,7147.0,120.7279,120.886,120.6446,120.886,7147.0
2020-05-08 11:35:00,145.23,145.6,145.08,145.6,12823.0,120.911,121.2191,120.7861,121.2191,12823.0
2020-05-08 11:40:00,145.52,145.99,145.49,145.85,8233.0,121.1525,121.5437,121.1275,121.4272,8233.0
2020-05-08 11:45:00,145.82,146.43,145.69,146.38,7969.0,121.4022,121.9101,121.294,121.8684,7969.0
2020-05-08 11:50:00,146.4,146.88,146.31,146.88,8605.0,121.8851,122.2847,121.8102,122.2847,8605.0
2020-05-08 11:55:00,146.9,146.98,146.57,146.57,6092.0,122.3014,122.368,122.0266,122.0266,6092.0
2020-05-08 12:00:00,146.66,146.78,146.52,146.61,7854.0,122.1016,122.2015,121.985,122.0599,7854.0
2020-05-08 12:05:00,146.68,146.72,146.08,146.17,9497.0,122.1182,122.1515,121.6187,121.6936,9497.0
2020-05-08 12:10:00,146.14,146.2,145.75,145.76,5000.0,121.6686,121.7186,121.3439,121.3523,5000.0
2020-05-08 12:15:00,145.8,145.89,145.62,145.66,6864.0,121.3856,121.4605,121.2357,121.269,6864.0
2020-05-08 12:20:00,145.66,146.04,145.64,145.9,7104.0,121.269,121.5854,121.2524,121.4688,7104.0
2020-05-08 12:25:00,145.86,145.9,145.69,145.72,7077.0,121.4355,121.4688,121.294,121.319,7077.0
2020-05-08 12:30:00,145.78,145.79,145.41,145.45,8098.0,121.3689,121.3772,121.0609,121.0942,8098.0
2020-05-08 12:35:00,145.37,145.42,145.14,145.4,5772.0,121.0276,121.0692,120.8361,121.0525,5772.0
2020-05-08 12:40:00,145.38,145.38,145.21,145.31,5889.0,121.0359,121.0359,120.8944,120.9776,5889.0
2020-05-08 12:45:00,145.27,145.59,145.27,145.5,17778.0,120.9443,121.2107,120.9443,121.1358,17778.0
2020-05-08 12:50:00,145.47,146.01,145.39,145.92,18706.0,121.1108,121.5604,121.0442,121.4855,18706.0
2020-05-08 12:55:00,145.88,146.0,145.53,145.64,12155.0,121.4522,121.5521,121.1608,121.2524,12155.0
2020-05-08 13:00:00,145.6,145.6,145.0,145.0,10136.0,121.2191,121.2191,120.7195,120.7195,10136.0
2020-05-08 13:05:00,144.97,145.0,144.59,145.0,18165.0,120.6946,120.7195,120.3782,120.7195,18165.0
2020-05-08 13:10:00,145.01,145.34,145.01,145.27,13242.0,120.7279,121.0026,120.7279,120.9443,13242.0
2020-05-08 13:15:00,145.33,145.5,145.3,145.46,9600.0,120.9943,121.1358,120.9693,121.1025,9600.0
2020-05-08 13:20:00,145.34,145.37,145.0,145.15,8239.0,121.0026,121.0276,120.7195,120.8444,8239.0
2020-05-08 13:25:00,145.15,145.25,145.06,145.13,12512.0,120.8444,120.9277,120.7695,120.8278,12512.0
2020-05-08 13:30:00,145.16,145.21,144.71,144.98,7374.0,120.8527,120.8944,120.4781,120.7029,7374.0
2020-05-08 13:35:00,144.93,145.32,144.93,145.22,8018.0,120.6612,120.9859,120.6612,120.9027,8018.0
2020-05-08 13:40:00,145.22,145.44,145.19,145.28,9747.0,120.9027,121.0858,120.8777,120.9526,9747.0
2020-05-08 13:45:00,145.32,145.45,144.98,144.99,7110.0,120.9859,121.0942,120.7029,120.7112,7110.0
2020-05-08 13:50:00,145.0,145.18,144.9,144.97,7823.0,120.7195,120.8694,120.6363,120.6946,7823.0
2020-05-08 13:55:00,144.96,145.1,144.81,144.96,16037.0,120.6862,120.8028,120.5613,120.6862,16037.0
2020-05-08 14:00:00,145.02,145.02,144.82,144.83,9000.0,120.7362,120.7362,120.5697,120.578,9000.0
2020-05-08 14:05:00,144.81,144.94,144.8,144.9,9976.0,120.5613,120.6696,120.553,120.6363,9976.0
2020-05-08 14:10:00,144.93,145.14,144.83,145.09,8501.0,120.6612,120.8361,120.578,120.7945,8501.0
2020-05-08 14:15:00,145.14,145.26,145.09,145.11,7389.0,120.8361,120.936,120.7945,120.8111,7389.0
2020-05-08 14:20:00,145.13,145.44,145.12,145.43,8836.0,120.8278,121.0858,120.8194,121.0775,8836.0
2020-05-08 14:25:00,145.43,145.5,145.38,145.5,7277.0,121.0775,121.1358,121.0359,121.1358,7277.0
2020-05-08 14:30:00,145.56,145.97,145.48,145.89,11659.0,121.1858,121.5271,121.1192,121.4605,11659.0
2020-05-08 14:35:00,145.82,145.91,145.19,145.25,25238.0,121.4022,121.4771,120.8777,120.9277,25238.0
2020-05-08 14:40:00,145.27,145.28,145.02,145.12,7062.0,120.9443,120.9526,120.7362,120.8194,7062.0
2020-05-08 14:45:00,145.08,145.13,144.97,144.97,9700.0,120.7861,120.8278,120.6946,120.6946,9700.0
2020-05-08 14:50:00,144.97,145.02,144.54,144.6,23741.0,120.6946,120.7362,120.3366,120.3865,23741.0
2020-05-08 14:55:00,144.61,144.95,144.6,144.74,18144.0,120.3948,120.6779,120.3865,120.5031,18144.0
2020-05-08 15:00:00,144.71,144.87,144.67,144.75,12424.0,120.4781,120.6113,120.4448,120.5114,12424.0
2020-05-08 15:05:00,144.69,145.02,144.61,144.93,38819.0,120.4614,120.7362,120.3948,120.6612,38819.0
2020-05-08 15:10:00,144.9,144.96,144.5,144.56,18249.0,120.6363,120.6862,120.3033,120.3532,18249.0
2020-05-08 15:15:00,144.53,144.74,144.53,144.72,21908.0,120.3282,120.5031,120.3282,120.4864,21908.0
2020-05-08 15:20:00,144.74,145.21,144.71,145.15,11662.0,120.5031,120.8944,120.4781,120.8444,11662.0
2020-05-08 15:25:00,145.1,145.3,144.8,144.88,14277.0,120.8028,120.9693,120.553,120.6196,14277.0
2020-05-08 15:30:00,144.93,145.19,144.91,144.94,13124.0,120.6612,120.8777,120.6446,120.6696,13124.0
2020-05-08 15:35:00,144.94,145.18,144.84,145.0,12866.0,120.6696,120.8694,120.5863,120.7195,12866.0
2020-05-08 15:40:00,144.98,145.09,144.93,144.95,17346.0,120.7029,120.7945,120.6612,120.6779,17346.0
2020-05-08 15:45:00,144.95,145.19,144.85,145.01,24718.0,120.6779,120.8777,120.5946,120.7279,24718.0
2020-05-08 15:50:00,145.0,145.46,144.96,145.2,34408.0,120.7195,121.1025,120.6862,120.886,34408.0
2020-05-08 15:55:00,145.18,145.21,144.9,145.21,54184.0,120.8694,120.8944,120.6363,120.8944,54184.0
2020-05-11 09:30:00,143.63,144.5,143.35,143.74,62160.0,119.5789,120.3033,119.3458,119.6705,62160.0
2020-05-11 09:35:00,143.63,144.56,143.34,144.31,32801.0,119.5789,120.3532,119.3375,120.1451,32801.0
2020-05-11 09:40:00,144.41,145.11,144.15,144.54,41322.0,120.2283,120.8111,120.0119,120.3366,41322.0
2020-05-11 09:45:00,144.51,144.79,144.21,144.22,70460.0,120.3116,120.5447,120.0618,120.0701,70460.0
2020-05-11 09:50:00,144.23,144.23,143.57,143.58,44066.0,120.0785,120.0785,119.529,119.5373,44066.0
2020-05-11 09:55:00,143.54,144.85,143.53,144.81,21439.0,119.504,120.5946,119.4957,120.5613,21439.0
2020-05-11 10:00:00,144.8,145.01,144.09,144.29,28419.0,120.553,120.7279,119.9619,120.1284,28419.0
2020-05-11 10:05:00,144.32,144.4,144.04,144.34,20248.0,120.1534,120.22,119.9203,120.17,20248.0
2020-05-11 10:10:00,144.34,145.24,144.28,145.03,63477.0,120.17,120.9193,120.1201,120.7445,63477.0
2020-05-11 10:15:00,145.15,145.22,144.51,144.54,17385.0,120.8444,120.9027,120.3116,120.3366,17385.0
2020-05-11 10:20:00,144.58,144.76,144.54,144.76,7248.0,120.3699,120.5197,120.3366,120.5197,7248.0
2020-05-11 10:25:00,144.72,145.37,144.62,145.19,18373.0,120.4864,121.0276,120.4032,120.8777,18373.0
2020-05-11 10:30:00,145.27,145.31,145.09,145.1,10159.0,120.9443,120.9776,120.7945,120.8028,10159.0
2020-05-11 10:35:00,145.08,145.14,144.65,144.74,9711.0,120.7861,120.8361,120.4281,120.5031,9711.0
2020-05-11 10:40:00,144.71,144.94,144.68,144.8,6739.0,120.4781,120.6696,120.4531,120.553,6739.0
2020-05-11 10:45:00,144.79,144.89,144.65,144.65,11851.0,120.5447,120.6279,120.4281,120.4281,11851.0
2020-05-11 10:50:00,144.68,145.01,144.67,145.01,8419.0,120.4531,120.7279,120.4448,120.7279,8419.0
2020-05-11 10:55:00,145.05,145.68,144.97,145.13,10141.0,120.7612,121.2857,120.6946,120.8278,10141.0
2020-05-11 11:00:00,145.1,145.48,145.07,145.17,9317.0,120.8028,121.1192,120.7778,120.8611,9317.0
2020-05-11 11:05:00,145.17,145.36,145.01,145.2,9368.0,120.8611,121.0192,120.7279,120.886,9368.0
2020-05-11 11:10:00,145.2,145.22,144.81,144.81,8041.0,120.886,120.9027,120.5613,120.5613,8041.0
2020-05-11 11:15:00,144.76,145.1,144.7,145.02,7508.0,120.5197,120.8028,120.4698,120.7362,7508.0
2020-05-11 11:20:00,145.04,145.24,144.97,145.09,7362.0,120.7528,120.9193,120.6946,120.7945,7362.0
2020-05-11 11:25:00,145.14,145.41,145.13,145.22,9709.0,120.8361,121.0609,120.8278,120.9027,9709.0
2020-05-11 11:30:00,145.14,145.32,145.04,145.06,9624.0,120.8361,120.9859,120.7528,120.7695,9624.0
2020-05-11 11:35:00,145.04,145.09,144.94,144.98,7908.0,120.7528,120.7945,120.6696,120.7029,7908.0
2020-05-11 11:40:00,145.0,145.0,144.47,144.56,8173.0,120.7195,120.7195,120.2783,120.3532,8173.0
2020-05-11 11:45:00,144.56,144.62,144.42,144.5,8135.0,120.3532,120.4032,120.2366,120.3033,8135.0
2020-05-11 11:50:00,144.49,144.61,144.21,144.53,10458.0,120.2949,120.3948,120.0618,120.3282,10458.0
2020-05-11 11:55:00,144.53,144.54,144.06,144.08,12311.0,120.3282,120.3366,119.9369,119.9536,12311.0
2020-05-11 12:00:00,144.09,144.16,143.76,144.16,19887.0,119.9619,120.0202,119.6872,120.0202,19887.0
2020-05-11 12:05:00,144.16,144.22,144.06,144.07,6251.0,120.0202,120.0701,119.9369,119.9453,6251.0
2020-05-11 12:10:00,144.09,144.27,144.01,144.07,4937.0,119.9619,120.1118,119.8953,119.9453,4937.0
2020-05-11 12:15:00,144.12,144.28,143.95,144.27,7189.0,119.9869,120.1201,119.8454,120.1118,7189.0
2020-05-11 12:20:00,144.28,144.83,144.28,144.77,9780.0,120.1201,120.578,120.1201,120.528,9780.0
2020-05-11 12:25:00,144.81,145.23,144.7,144.71,7851.0,120.5613,120.911,120.4698,120.4781,7851.0
2020-05-11 12:30:00,144.83,145.09,144.82,145.09,8401.0,120.578,120.7945,120.5697,120.7945,8401.0
2020-05-11 12:35:00,145.09,145.48,145.09,145.3,10455.0,120.7945,121.1192,120.7945,120.9693,10455.0
2020-05-11 12:40:00,145.25,145.25,145.04,145.15,7435.0,120.9277,120.9277,120.7528,120.8444,7435.0
2020-05-11 12:45:00,145.16,145.29,144.87,144.91,7826.0,120.8527,120.961,120.6113,120.6446,7826.0
2020-05-11 12:50:00,144.89,144.93,144.76,144.8,6627.0,120.6279,120.6612,120.5197,120.553,6627.0
2020-05-11 12:55:00,144.8,145.19,144.8,145.17,7473.0,120.553,120.8777,120.553,120.8611,7473.0
2020-05-11 13:00:00,145.19,145.4,145.06,145.14,6848.0,120.8777,121.0525,120.7695,120.8361,6848.0
2020-05-11 13:05:00,145.1,145.31,145.07,145.16,22010.0,120.8028,120.9776,120.7778,120.8527,22010.0
2020-05-11 13:10:00,145.19,145.66,145.19,145.64,15351.0,120.8777,121.269,120.8777,121.2524,15351.0
2020-05-11 13:15:00,145.62,145.91,145.56,145.56,12704.0,121.2357,121.4771,121.1858,121.1858,12704.0
2020-05-11 13:20:00,145.54,145.77,145.5,145.74,8787.0,121.1691,121.3606,121.1358,121.3356,8787.0
2020-05-11 13:25:00,145.77,146.1,145.72,146.1,18785.0,121.3606,121.6353,121.319,121.6353,18785.0
2020-05-11 13:30:00,146.13,146.22,145.68,145.71,11874.0,121.6603,121.7352,121.2857,121.3106,11874.0
2020-05-11 13:35:00,145.64,145.97,145.59,145.64,8689.0,121.2524,121.5271,121.2107,121.2524,8689.0
2020-05-11 13:40:00,145.54,145.67,145.51,145.62,10997.0,121.1691,121.2773,121.1441,121.2357,10997.0
2020-05-11 13:45:00,145.64,145.68,145.12,145.14,7285.0,121.2524,121.2857,120.8194,120.8361,7285.0
2020-05-11 13:50:00,145.12,145.36,145.0,145.34,11052.0,120.8194,121.0192,120.7195,121.0026,11052.0
2020-05-11 13:55:00,145.37,145.38,145.16,145.37,11468.0,121.0276,121.0359,120.8527,121.0276,11468.0
2020-05-11 14:00:00,145.42,145.44,145.16,145.16,9031.0,121.0692,121.0858,120.8527,120.8527,9031.0
2020-05-11 14:05:00,145.19,145.82,145.1,145.69,38048.0,120.8777,121.4022,120.8028,121.294,38048.0
2020-05-11 14:10:00,145.67,145.92,145.48,145.49,16294.0,121.2773,121.4855,121.1192,121.1275,16294.0
2020-05-11 14:15:00,145.48,145.71,145.36,145.62,18938.0,121.1192,121.3106,121.0192,121.2357,18938.0
2020-05-11 14:20:00,145.66,145.72,145.52,145.52,7430.0,121.269,121.319,121.1525,121.1525,7430.0
2020-05-11 14:25:00,145.52,145.67,145.44,145.47,11666.0,121.1525,121.2773,121.0858,121.1108,11666.0
2020-05-11 14:30:00,145.33,145.46,145.22,145.43,9051.0,120.9943,121.1025,120.9027,121.0775,9051.0
2020-05-11 14:35:00,145.44,145.55,145.39,145.51,8373.0,121.0858,121.1774,121.0442,121.1441,8373.0
2020-05-11 14:40:00,145.54,145.59,145.39,145.4,6580.0,121.1691,121.2107,121.0442,121.0525,6580.0
2020-05-11 14:45:00,145.39,145.41,145.23,145.36,10735.0,121.0442,121.0609,120.911,121.0192,10735.0
2020-05-11 14:50:00,145.36,145.47,145.33,145.43,6395.0,121.0192,121.1108,120.9943,121.0775,6395.0
2020-05-11 14:55:00,145.47,145.48,145.36,145.38,12561.0,121.1108,121.1192,121.0192,121.0359,12561.0
2020-05-11 15:00:00,145.36,145.69,145.36,145.56,13394.0,121.0192,121.294,121.0192,121.1858,13394.0
2020-05-11 15:05:00,145.5,145.7,145.42,145.62,64123.0,121.1358,121.3023,121.0692,121.2357,64123.0
2020-05-11 15:10:00,145.6,145.62,145.08,145.12,25275.0,121.2191,121.2357,120.7861,120.8194,25275.0
2020-05-11 15:15:00,145.16,145.19,144.95,144.95,26005.0,120.8527,120.8777,120.6779,120.6779,26005.0
2020-05-11 15:20:00,144.95,145.05,144.79,144.8,22055.0,120.6779,120.7612,120.5447,120.553,22055.0
2020-05-11 15:25:00,144.83,144.98,144.61,144.65,22002.0,120.578,120.7029,120.3948,120.4281,22002.0
2020-05-11 15:30:00,144.65,144.79,144.52,144.53,37576.0,120.4281,120.5447,120.3199,120.3282,37576.0
2020-05-11 15:35:00,144.5,144.64,144.4,144.47,42444.0,120.3033,120.4198,120.22,120.2783,42444.0
2020-05-11 15:40:00,144.48,144.54,144.39,144.42,53983.0,120.2866,120.3366,120.2117,120.2366,53983.0
2020-05-11 15:45:00,144.44,144.56,144.26,144.4,43782.0,120.2533,120.3532,120.1034,120.22,43782.0
2020-05-11 15:50:00,144.43,144.86,144.25,144.33,52530.0,120.245,120.603,120.0951,120.1617,52530.0
2020-05-11 15:55:00,144.3,144.5,144.16,144.38,77531.0,120.1367,120.3033,120.0202,120.2033,77531.0
2020-05-12 09:30:00,143.82,144.2,141.1,141.4,48998.0,119.7371,120.0535,117.4726,117.7224,48998.0
2020-05-12 09:35:00,141.11,141.49,139.25,140.68,78591.0,117.4809,117.7973,115.9324,117.1229,78591.0
2020-05-12 09:40:00,140.61,140.99,139.9,140.09,28240.0,117.0646,117.381,116.4735,116.6317,28240.0
2020-05-12 09:45:00,140.14,140.28,138.96,138.97,34402.0,116.6733,116.7899,115.6909,115.6993,34402.0
2020-05-12 09:50:00,139.02,139.71,138.87,139.22,37367.0,115.7409,116.3153,115.616,115.9074,37367.0
2020-05-12 09:55:00,139.28,139.66,138.93,139.41,30801.0,115.9573,116.2737,115.666,116.0656,30801.0
2020-05-12 10:00:00,139.48,139.7,138.5,138.69,32245.0,116.1239,116.307,115.308,115.4661,32245.0
2020-05-12 10:05:00,138.75,138.75,137.74,137.83,65481.0,115.5161,115.5161,114.6752,114.7502,65481.0
2020-05-12 10:10:00,137.84,137.84,137.4,137.47,37943.0,114.7585,114.7585,114.3922,114.4504,37943.0
2020-05-12 10:15:00,137.52,137.64,136.62,136.96,58214.0,114.4921,114.592,113.7428,114.0258,58214.0
2020-05-12 10:20:00,136.97,137.12,136.79,137.05,35763.0,114.0342,114.159,113.8843,114.1008,35763.0
2020-05-12 10:25:00,137.06,137.06,136.55,136.55,22304.0,114.1091,114.1091,113.6845,113.6845,22304.0
2020-05-12 10:30:00,136.58,136.71,136.38,136.52,65150.0,113.7095,113.8177,113.543,113.6595,65150.0
2020-05-12 10:35:00,136.52,136.6,136.32,136.38,42074.0,113.6595,113.7261,113.493,113.543,42074.0
2020-05-12 10:40:00,136.38,136.63,136.2,136.6,43052.0,113.543,113.7511,113.3931,113.7261,43052.0
2020-05-12 10:45:00,136.57,137.09,136.54,136.81,30269.0,113.7011,114.1341,113.6762,113.901,30269.0
2020-05-12 10:50:00,136.82,137.92,136.73,137.29,56994.0,113.9093,114.8251,113.8344,114.3006,56994.0
2020-05-12 10:55:00,137.38,137.4,136.89,137.09,50066.0,114.3755,114.3922,113.9676,114.1341,50066.0
2020-05-12 11:00:00,137.11,137.13,136.73,136.77,30617.0,114.1507,114.1674,113.8344,113.8677,30617.0
2020-05-12 11:05:00,136.76,137.06,136.72,136.96,27266.0,113.8593,114.1091,113.826,114.0258,27266.0
2020-05-12 11:10:00,136.93,136.93,136.63,136.82,33625.0,114.0009,114.0009,113.7511,113.9093,33625.0
2020-05-12 11:15:00,136.84,136.84,136.48,136.48,20027.0,113.9259,113.9259,113.6262,113.6262,20027.0
2020-05-12 11:20:00,136.5,136.63,136.27,136.29,34924.0,113.6429,113.7511,113.4514,113.468,34924.0
2020-05-12 11:25:00,136.28,136.45,136.03,136.03,29952.0,113.4597,113.6012,113.2516,113.2516,29952.0
2020-05-12 11:30:00,136.06,136.52,136.01,136.36,15497.0,113.2765,113.6595,113.2349,113.5263,15497.0
2020-05-12 11:35:00,136.41,137.19,136.35,137.17,12217.0,113.5679,114.2173,113.518,114.2007,12217.0
2020-05-12 11:40:00,137.22,137.22,136.95,137.04,15997.0,114.2423,114.2423,114.0175,114.0924,15997.0
2020-05-12 11:45:00,137.06,137.11,136.89,137.06,13808.0,114.1091,114.1507,113.9676,114.1091,13808.0
2020-05-12 11:50:00,137.09,137.12,136.91,136.95,19205.0,114.1341,114.159,113.9842,114.0175,19205.0
2020-05-12 11:55:00,136.9,137.05,136.89,136.93,9661.0,113.9759,114.1008,113.9676,114.0009,9661.0
2020-05-12 12:00:00,136.91,136.91,136.25,136.53,34662.0,113.9842,113.9842,113.4347,113.6678,34662.0
2020-05-12 12:05:00,136.53,136.7,136.05,136.32,15068.0,113.6678,113.8094,113.2682,113.493,15068.0
2020-05-12 12:10:00,136.3,136.69,136.27,136.65,16993.0,113.4764,113.801,113.4514,113.7677,16993.0
2020-05-12 12:15:00,136.63,136.66,136.2,136.43,13275.0,113.7511,113.7761,113.3931,113.5846,13275.0
2020-05-12 12:20:00,136.43,136.47,136.23,136.28,16716.0,113.5846,113.6179,113.4181,113.4597,16716.0
2020-05-12 12:25:00,136.28,136.55,136.28,136.34,15051.0,113.4597,113.6845,113.4597,113.5097,15051.0
2020-05-12 12:30:00,136.34,136.74,136.34,136.55,8075.0,113.5097,113.8427,113.5097,113.6845,8075.0
2020-05-12 12:35:00,136.54,137.0,136.45,136.9,16601.0,113.6762,114.0591,113.6012,113.9759,16601.0
2020-05-12 12:40:00,136.87,136.87,136.33,136.39,20601.0,113.9509,113.9509,113.5013,113.5513,20601.0
2020-05-12 12:45:00,136.46,136.46,136.18,136.42,13432.0,113.6096,113.6096,113.3764,113.5763,13432.0
2020-05-12 12:50:00,136.38,137.0,136.31,136.89,11674.0,113.543,114.0591,113.4847,113.9676,11674.0
2020-05-12 12:55:00,136.96,137.04,136.75,136.84,15893.0,114.0258,114.0924,113.851,113.9259,15893.0
2020-05-12 13:00:00,136.88,137.0,136.41,136.44,10202.0,113.9592,114.0591,113.5679,113.5929,10202.0
2020-05-12 13:05:00,136.44,136.51,136.03,136.11,9969.0,113.5929,113.6512,113.2516,113.3182,9969.0
2020-05-12 13:10:00,136.1,136.1,135.7,135.75,22248.0,113.3098,113.3098,112.9768,113.0185,22248.0
2020-05-12 13:15:00,135.78,135.96,135.6,135.96,16683.0,113.0434,113.1933,112.8936,113.1933,16683.0
2020-05-12 13:20:00,135.89,136.15,135.8,135.92,10948.0,113.135,113.3515,113.0601,113.16,10948.0
2020-05-12 13:25:00,135.99,136.08,135.87,135.97,13559.0,113.2183,113.2932,113.1184,113.2016,13559.0
2020-05-12 13:30:00,136.0,136.04,135.55,135.58,12818.0,113.2266,113.2599,112.8519,112.8769,12818.0
2020-05-12 13:35:00,135.61,135.81,135.1,135.81,24028.0,112.9019,113.0684,112.4773,113.0684,24028.0
2020-05-12 13:40:00,135.71,136.0,135.66,135.98,14431.0,112.9852,113.2266,112.9435,113.2099,14431.0
2020-05-12 13:45:00,135.98,136.34,135.98,136.16,11634.0,113.2099,113.5097,113.2099,113.3598,11634.0
2020-05-12 13:50:00,136.16,137.09,136.16,137.07,29516.0,113.3598,114.1341,113.3598,114.1174,29516.0
2020-05-12 13:55:00,137.07,137.07,136.84,136.95,10922.0,114.1174,114.1174,113.9259,114.0175,10922.0
2020-05-12 14:00:00,136.94,136.95,136.52,136.55,11742.0,114.0092,114.0175,113.6595,113.6845,11742.0
2020-05-12 14:05:00,136.52,136.62,136.03,136.15,23044.0,113.6595,113.7428,113.2516,113.3515,23044.0
2020-05-12 14:10:00,136.16,136.34,136.03,136.1,33987.0,113.3598,113.5097,113.2516,113.3098,33987.0
2020-05-12 14:15:00,136.11,136.14,135.86,135.86,17455.0,113.3182,113.3431,113.11,113.11,17455.0
2020-05-12 14:20:00,135.89,135.92,135.69,135.74,40278.0,113.135,113.16,112.9685,113.0101,40278.0
2020-05-12 14:25:00,135.73,135.9,135.67,135.75,42112.0,113.0018,113.1433,112.9518,113.0185,42112.0
2020-05-12 14:30:00,135.78,135.78,135.16,135.18,19564.0,113.0434,113.0434,112.5273,112.5439,19564.0
2020-05-12 14:35:00,135.2,135.2,134.93,134.96,49327.0,112.5606,112.5606,112.3358,112.3607,49327.0
2020-05-12 14:40:00,134.96,135.06,134.88,134.97,16251.0,112.3607,112.444,112.2941,112.3691,16251.0
2020-05-12 14:45:00,135.0,135.04,134.8,134.8,23504.0,112.394,112.4273,112.2275,112.2275,23504.0
2020-05-12 14:50:00,134.85,134.99,134.81,134.91,23684.0,112.2692,112.3857,112.2359,112.3191,23684.0
2020-05-12 14:55:00,134.87,134.94,134.75,134.84,24930.0,112.2858,112.3441,112.1859,112.2608,24930.0
2020-05-12 15:00:00,134.81,134.88,134.71,134.78,18840.0,112.2359,112.2941,112.1526,112.2109,18840.0
2020-05-12 15:05:00,134.8,134.8,134.37,134.51,20423.0,112.2275,112.2275,111.8695,111.9861,20423.0
2020-05-12 15:10:00,134.45,134.48,134.11,134.28,21004.0,111.9361,111.9611,111.6531,111.7946,21004.0
2020-05-12 15:15:00,134.3,134.3,134.02,134.22,16472.0,111.8113,111.8113,111.5781,111.7447,16472.0
2020-05-12 15:20:00,134.24,134.28,134.14,134.19,32866.0,111.7613,111.7946,111.6781,111.7197,32866.0
2020-05-12 15:25:00,134.18,134.27,133.97,134.06,37628.0,111.7114,111.7863,111.5365,111.6114,37628.0
2020-05-12 15:30:00,134.06,134.14,133.66,133.79,76709.0,111.6114,111.6781,111.2784,111.3867,76709.0
2020-05-12 15:35:00,133.79,133.92,133.21,133.28,51828.0,111.3867,111.4949,110.9038,110.9621,51828.0
2020-05-12 15:40:00,133.33,133.33,132.6,132.71,69235.0,111.0037,111.0037,110.3959,110.4875,69235.0
2020-05-12 15:45:00,132.75,133.03,132.55,132.75,62142.0,110.5208,110.7539,110.3543,110.5208,62142.0
2020-05-12 15:50:00,132.72,133.27,132.6,133.15,72307.0,110.4958,110.9537,110.3959,110.8538,72307.0
2020-05-12 15:55:00,133.18,133.56,132.91,132.96,178965.0,110.8788,111.1952,110.654,110.6956,178965.0
2020-05-13 09:30:00,132.7,134.86,132.5,134.17,58541.0,110.4792,112.2775,110.3127,111.703,58541.0
2020-05-13 09:35:00,134.01,134.44,133.54,134.44,52430.0,111.5698,111.9278,111.1785,111.9278,52430.0
2020-05-13 09:40:00,134.38,134.41,133.64,133.94,12520.0,111.8779,111.9028,111.2618,111.5115,12520.0
2020-05-13 09:45:00,133.8,134.15,133.73,134.02,12334.0,111.395,111.6864,111.3367,111.5781,12334.0
2020-05-13 09:50:00,133.86,134.38,133.79,134.29,16868.0,111.4449,111.8779,111.3867,111.8029,16868.0
2020-05-13 09:55:00,134.28,134.72,134.28,134.72,22166.0,111.7946,112.1609,111.7946,112.1609,22166.0
2020-05-13 10:00:00,134.57,134.8,134.3,134.71,35566.0,112.036,112.2275,111.8113,112.1526,35566.0
2020-05-13 10:05:00,134.68,135.0,134.68,134.86,23779.0,112.1276,112.394,112.1276,112.2775,23779.0
2020-05-13 10:10:00,134.86,135.0,134.74,134.91,12931.0,112.2775,112.394,112.1776,112.3191,12931.0
2020-05-13 10:15:00,134.98,135.21,134.95,135.14,21063.0,112.3774,112.5689,112.3524,112.5106,21063.0
2020-05-13 10:20:00,135.15,135.48,135.15,135.36,14468.0,112.5189,112.7937,112.5189,112.6938,14468.0
2020-05-13 10:25:00,135.38,135.88,135.18,135.88,20451.0,112.7104,113.1267,112.5439,113.1267,20451.0
2020-05-13 10:30:00,135.96,136.65,135.91,136.55,20526.0,113.1933,113.7677,113.1517,113.6845,20526.0
2020-05-13 10:35:00,136.61,136.83,136.0,136.0,13644.0,113.7344,113.9176,113.2266,113.2266,13644.0
2020-05-13 10:40:00,135.97,136.11,135.7,135.7,72825.0,113.2016,113.3182,112.9768,112.9768,72825.0
2020-05-13 10:45:00,135.82,135.89,135.57,135.62,39827.0,113.0767,113.135,112.8686,112.9102,39827.0
2020-05-13 10:50:00,135.6,136.09,135.41,135.46,29758.0,112.8936,113.3015,112.7354,112.777,29758.0
2020-05-13 10:55:00,135.42,135.42,134.51,134.68,20068.0,112.7437,112.7437,111.9861,112.1276,20068.0
2020-05-13 11:00:00,134.59,134.77,134.43,134.65,23644.0,112.0527,112.2026,111.9195,112.1027,23644.0
2020-05-13 11:05:00,134.66,134.69,134.41,134.59,13916.0,112.111,112.136,111.9028,112.0527,13916.0
2020-05-13 11:10:00,134.55,135.28,134.36,134.97,19772.0,112.0194,112.6272,111.8612,112.3691,19772.0
2020-05-13 11:15:00,134.98,135.57,134.96,135.31,17289.0,112.3774,112.8686,112.3607,112.6521,17289.0
2020-05-13 11:20:00,135.36,135.37,134.33,134.42,16252.0,112.6938,112.7021,111.8362,111.9112,16252.0
2020-05-13 11:25:00,134.42,134.56,134.13,134.56,16014.0,111.9112,112.0277,111.6697,112.0277,16014.0
2020-05-13 11:30:00,134.61,135.18,134.61,134.73,13734.0,112.0693,112.5439,112.0693,112.1693,13734.0
2020-05-13 11:35:00,134.7,134.76,134.44,134.65,7672.0,112.1443,112.1942,111.9278,112.1027,7672.0
2020-05-13 11:40:00,134.56,134.63,134.2,134.34,10077.0,112.0277,112.086,111.728,111.8446,10077.0
2020-05-13 11:45:00,134.33,134.33,134.02,134.17,13407.0,111.8362,111.8362,111.5781,111.703,13407.0
2020-05-13 11:50:00,134.16,134.49,133.96,133.99,17244.0,111.6947,111.9694,111.5282,111.5532,17244.0
2020-05-13 11:55:00,133.89,134.47,133.8,134.47,9629.0,111.4699,111.9528,111.395,111.9528,9629.0
2020-05-13 12:00:00,134.5,134.6,133.96,134.03,12639.0,111.9778,112.061,111.5282,111.5865,12639.0
2020-05-13 12:05:00,134.02,134.26,133.95,134.0,9093.0,111.5781,111.778,111.5199,111.5615,9093.0
2020-05-13 12:10:00,134.05,134.09,133.73,133.8,8949.0,111.6031,111.6364,111.3367,111.395,8949.0
2020-05-13 12:15:00,133.9,133.91,133.41,133.53,13357.0,111.4782,111.4866,111.0703,111.1702,13357.0
2020-05-13 12:20:00,133.58,134.26,133.48,134.19,17122.0,111.2118,111.778,111.1286,111.7197,17122.0
2020-05-13 12:25:00,134.2,134.34,133.88,134.17,14119.0,111.728,111.8446,111.4616,111.703,14119.0
2020-05-13 12:30:00,134.15,134.15,133.78,133.89,21001.0,111.6864,111.6864,111.3783,111.4699,21001.0
2020-05-13 12:35:00,133.88,133.88,133.48,133.56,14927.0,111.4616,111.4616,111.1286,111.1952,14927.0
2020-05-13 12:40:00,133.48,133.95,133.47,133.89,4744.0,111.1286,111.5199,111.1202,111.4699,4744.0
2020-05-13 12:45:00,134.0,134.37,133.99,134.24,13215.0,111.5615,111.8695,111.5532,111.7613,13215.0
2020-05-13 12:50:00,134.24,134.28,134.12,134.18,8395.0,111.7613,111.7946,111.6614,111.7114,8395.0
2020-05-13 12:55:00,134.19,134.23,133.81,133.88,12343.0,111.7197,111.753,111.4033,111.4616,12343.0
2020-05-13 13:00:00,133.89,133.94,133.39,133.43,8097.0,111.4699,111.5115,111.0536,111.0869,8097.0
2020-05-13 13:05:00,133.43,133.47,133.25,133.29,8541.0,111.0869,111.1202,110.9371,110.9704,8541.0
2020-05-13 13:10:00,133.29,133.9,133.2,133.81,18752.0,110.9704,111.4782,110.8955,111.4033,18752.0
2020-05-13 13:15:00,133.86,134.07,133.66,133.94,14032.0,111.4449,111.6198,111.2784,111.5115,14032.0
2020-05-13 13:20:00,133.88,133.95,133.57,133.66,15869.0,111.4616,111.5199,111.2035,111.2784,15869.0
2020-05-13 13:25:00,133.56,133.65,133.45,133.63,6729.0,111.1952,111.2701,111.1036,111.2535,6729.0
2020-05-13 13:30:00,133.61,133.83,133.55,133.65,4650.0,111.2368,111.42,111.1868,111.2701,4650.0
2020-05-13 13:35:00,133.72,133.72,133.44,133.56,9223.0,111.3284,111.3284,111.0953,111.1952,9223.0
2020-05-13 13:40:00,133.56,133.66,133.32,133.66,9520.0,111.1952,111.2784,110.9954,111.2784,9520.0
2020-05-13 13:45:00,133.62,133.76,133.51,133.75,11456.0,111.2451,111.3617,111.1535,111.3534,11456.0
2020-05-13 13:50:00,133.72,133.72,133.35,133.46,5718.0,111.3284,111.3284,111.0203,111.1119,5718.0
2020-05-13 13:55:00,133.46,133.64,133.37,133.64,4351.0,111.1119,111.2618,111.037,111.2618,4351.0
2020-05-13 14:00:00,133.67,133.68,133.21,133.22,13234.0,111.2868,111.2951,110.9038,110.9121,13234.0
2020-05-13 14:05:00,133.21,133.46,133.21,133.31,9021.0,110.9038,111.1119,110.9038,110.987,9021.0
2020-05-13 14:10:00,133.3,133.63,133.14,133.54,13494.0,110.9787,111.2535,110.8455,111.1785,13494.0
2020-05-13 14:15:00,133.54,133.87,133.52,133.65,20781.0,111.1785,111.4533,111.1619,111.2701,20781.0
2020-05-13 14:20:00,133.59,133.59,133.04,133.04,9876.0,111.2201,111.2201,110.7622,110.7622,9876.0
2020-05-13 14:25:00,133.07,133.07,132.0,132.04,36713.0,110.7872,110.7872,109.8964,109.9297,36713.0
2020-05-13 14:30:00,132.09,132.33,131.66,131.66,26990.0,109.9713,110.1711,109.6133,109.6133,26990.0
2020-05-13 14:35:00,131.64,131.84,131.51,131.84,30657.0,109.5967,109.7632,109.4884,109.7632,30657.0
2020-05-13 14:40:00,131.78,131.78,131.35,131.35,19469.0,109.7132,109.7132,109.3552,109.3552,19469.0
2020-05-13 14:45:00,131.35,131.97,131.25,131.92,15991.0,109.3552,109.8714,109.272,109.8298,15991.0
2020-05-13 14:50:00,131.96,132.26,131.76,132.26,55954.0,109.8631,110.1129,109.6966,110.1129,55954.0
2020-05-13 14:55:00,132.3,132.49,132.17,132.24,16759.0,110.1462,110.3043,110.0379,110.0962,16759.0
2020-05-13 15:00:00,132.25,132.78,132.25,132.71,16725.0,110.1045,110.5458,110.1045,110.4875,16725.0
2020-05-13 15:05:00,132.68,132.94,132.66,132.82,18291.0,110.4625,110.679,110.4459,110.5791,18291.0
2020-05-13 15:10:00,132.87,132.89,132.68,132.86,19732.0,110.6207,110.6374,110.4625,110.6124,19732.0
2020-05-13 15:15:00,132.84,132.88,132.53,132.68,18365.0,110.5957,110.629,110.3376,110.4625,18365.0
2020-05-13 15:20:00,132.71,132.82,132.46,132.49,22624.0,110.4875,110.5791,110.2794,110.3043,22624.0
2020-05-13 15:25:00,132.49,132.71,132.33,132.69,18503.0,110.3043,110.4875,110.1711,110.4709,18503.0
2020-05-13 15:30:00,132.68,133.43,132.61,133.41,17660.0,110.4625,111.0869,110.4043,111.0703,17660.0
2020-05-13 15:35:00,133.36,133.58,133.14,133.22,16185.0,111.0287,111.2118,110.8455,110.9121,16185.0
2020-05-13 15:40:00,133.21,133.91,133.21,133.59,14816.0,110.9038,111.4866,110.9038,111.2201,14816.0
2020-05-13 15:45:00,133.56,134.28,133.52,134.13,27736.0,111.1952,111.7946,111.1619,111.6697,27736.0
2020-05-13 15:50:00,134.09,134.09,133.44,133.44,46968.0,111.6364,111.6364,111.0953,111.0953,46968.0
2020-05-13 15:55:00,133.44,133.51,133.08,133.49,73287.0,111.0953,111.1535,110.7955,111.1369,73287.0
2020-05-14 09:30:00,132.0,134.21,132.0,134.21,64393.0,109.8964,111.7363,109.8964,111.7363,64393.0
2020-05-14 09:35:00,133.94,134.44,133.6,133.72,15617.0,111.5115,111.9278,111.2285,111.3284,15617.0
2020-05-14 09:40:00,133.6,133.6,132.15,132.37,31091.0,111.2285,111.2285,110.0213,110.2044,31091.0
2020-05-14 09:45:00,132.33,132.33,131.76,131.78,19962.0,110.1711,110.1711,109.6966,109.7132,19962.0
2020-05-14 09:50:00,131.75,131.86,130.48,130.62,48463.0,109.6883,109.7798,108.6309,108.7475,48463.0
2020-05-14 09:55:00,130.53,130.99,130.45,130.67,21920.0,108.6726,109.0555,108.6059,108.7891,21920.0
2020-05-14 10:00:00,130.6,130.94,130.49,130.94,16540.0,108.7308,109.0139,108.6392,109.0139,16540.0
2020-05-14 10:05:00,130.96,131.33,130.58,130.79,19719.0,109.0305,109.3386,108.7142,108.889,19719.0
2020-05-14 10:10:00,130.89,131.52,130.87,131.07,28278.0,108.9723,109.4968,108.9556,109.1221,28278.0
2020-05-14 10:15:00,131.09,131.39,130.77,131.38,26905.0,109.1388,109.3885,108.8724,109.3802,26905.0
2020-05-14 10:20:00,131.42,131.76,130.91,130.97,30150.0,109.4135,109.6966,108.9889,109.0389,30150.0
2020-05-14 10:25:00,130.99,131.3,130.55,130.72,17437.0,109.0555,109.3136,108.6892,108.8307,17437.0
2020-05-14 10:30:00,130.63,130.86,130.32,130.81,20679.0,108.7558,108.9473,108.4977,108.9057,20679.0
2020-05-14 10:35:00,130.81,130.91,130.1,130.47,37287.0,108.9057,108.9889,108.3146,108.6226,37287.0
2020-05-14 10:40:00,130.53,131.33,130.5,130.83,20511.0,108.6726,109.3386,108.6476,108.9223,20511.0
2020-05-14 10:45:00,130.79,131.27,130.53,131.18,15211.0,108.889,109.2886,108.6726,109.2137,15211.0
2020-05-14 10:50:00,131.16,131.64,131.11,131.37,46760.0,109.1971,109.5967,109.1554,109.3719,46760.0
2020-05-14 10:55:00,131.37,131.41,131.16,131.39,15083.0,109.3719,109.4052,109.1971,109.3885,15083.0
2020-05-14 11:00:00,131.48,131.91,131.4,131.41,19781.0,109.4635,109.8215,109.3969,109.4052,19781.0
2020-05-14 11:05:00,131.4,131.59,131.36,131.44,19788.0,109.3969,109.5551,109.3636,109.4302,19788.0
2020-05-14 11:10:00,131.5,131.67,130.91,131.09,137240.0,109.4801,109.6217,108.9889,109.1388,137240.0
2020-05-14 11:15:00,131.12,131.97,131.11,131.86,27293.0,109.1638,109.8714,109.1554,109.7798,27293.0
2020-05-14 11:20:00,131.86,132.01,131.75,131.85,6972.0,109.7798,109.9047,109.6883,109.7715,6972.0
2020-05-14 11:25:00,131.86,131.86,131.36,131.36,9679.0,109.7798,109.7798,109.3636,109.3636,9679.0
2020-05-14 11:30:00,131.42,131.71,131.23,131.63,13242.0,109.4135,109.655,109.2553,109.5884,13242.0
2020-05-14 11:35:00,131.6,131.65,131.21,131.26,13151.0,109.5634,109.605,109.2387,109.2803,13151.0
2020-05-14 11:40:00,131.22,131.22,130.71,130.76,12233.0,109.247,109.247,108.8224,108.864,12233.0
2020-05-14 11:45:00,130.72,130.92,130.66,130.84,18602.0,108.8307,108.9972,108.7808,108.9306,18602.0
2020-05-14 11:50:00,130.78,131.28,130.67,131.26,15872.0,108.8807,109.297,108.7891,109.2803,15872.0
2020-05-14 11:55:00,131.3,131.3,130.86,130.89,9147.0,109.3136,109.3136,108.9473,108.9723,9147.0
2020-05-14 12:00:00,130.98,131.28,130.95,131.21,12189.0,109.0472,109.297,109.0222,109.2387,12189.0
2020-05-14 12:05:00,131.27,131.29,131.07,131.25,9737.0,109.2886,109.3053,109.1221,109.272,9737.0
2020-05-14 12:10:00,131.16,131.3,131.1,131.18,8124.0,109.1971,109.3136,109.1471,109.2137,8124.0
2020-05-14 12:15:00,131.15,131.52,131.14,131.49,12489.0,109.1887,109.4968,109.1804,109.4718,12489.0
2020-05-14 12:20:00,131.47,132.29,131.47,132.11,13131.0,109.4551,110.1378,109.4551,109.988,13131.0
2020-05-14 12:25:00,132.05,132.05,131.54,131.54,7093.0,109.938,109.938,109.5134,109.5134,7093.0
2020-05-14 12:30:00,131.57,131.61,131.38,131.45,14629.0,109.5384,109.5717,109.3802,109.4385,14629.0
2020-05-14 12:35:00,131.47,131.51,131.18,131.3,13577.0,109.4551,109.4884,109.2137,109.3136,13577.0
2020-05-14 12:40:00,131.28,131.4,131.21,131.39,10736.0,109.297,109.3969,109.2387,109.3885,10736.0
2020-05-14 12:45:00,131.46,131.57,131.41,131.51,10646.0,109.4468,109.5384,109.4052,109.4884,10646.0
2020-05-14 12:50:00,131.52,131.84,131.52,131.79,12927.0,109.4968,109.7632,109.4968,109.7216,12927.0
2020-05-14 12:55:00,131.82,132.53,131.79,132.52,8029.0,109.7465,110.3376,109.7216,110.3293,8029.0
2020-05-14 13:00:00,132.48,132.48,132.08,132.1,9050.0,110.296,110.296,109.963,109.9797,9050.0
2020-05-14 13:05:00,132.16,132.4,132.05,132.28,8963.0,110.0296,110.2294,109.938,110.1295,8963.0
2020-05-14 13:10:00,132.24,132.31,131.97,132.07,13419.0,110.0962,110.1545,109.8714,109.9547,13419.0
2020-05-14 13:15:00,132.11,132.21,131.97,132.04,10133.0,109.988,110.0712,109.8714,109.9297,10133.0
2020-05-14 13:20:00,132.02,132.21,131.97,132.06,12648.0,109.913,110.0712,109.8714,109.9463,12648.0
2020-05-14 13:25:00,132.07,132.11,131.97,132.1,19227.0,109.9547,109.988,109.8714,109.9797,19227.0
2020-05-14 13:30:00,132.1,132.17,131.8,131.8,24808.0,109.9797,110.0379,109.7299,109.7299,24808.0
2020-05-14 13:35:00,131.75,131.84,131.48,131.59,32207.0,109.6883,109.7632,109.4635,109.5551,32207.0
2020-05-14 13:40:00,131.57,131.7,131.52,131.56,19213.0,109.5384,109.6466,109.4968,109.5301,19213.0
2020-05-14 13:45:00,131.55,131.88,131.37,131.69,39654.0,109.5218,109.7965,109.3719,109.6383,39654.0
2020-05-14 13:50:00,131.63,131.63,131.26,131.26,17389.0,109.5884,109.5884,109.2803,109.2803,17389.0
2020-05-14 13:55:00,131.31,131.33,131.05,131.05,50662.0,109.3219,109.3386,109.1055,109.1055,50662.0
2020-05-14 14:00:00,131.16,131.48,130.92,130.92,29060.0,109.1971,109.4635,108.9972,108.9972,29060.0
2020-05-14 14:05:00,130.97,131.09,130.83,131.02,14255.0,109.0389,109.1388,108.9223,109.0805,14255.0
2020-05-14 14:10:00,131.0,131.1,130.96,131.06,17474.0,109.0638,109.1471,109.0305,109.1138,17474.0
2020-05-14 14:15:00,131.03,131.22,130.86,131.17,13879.0,109.0888,109.247,108.9473,109.2054,13879.0
2020-05-14 14:20:00,131.18,131.32,130.98,131.04,32306.0,109.2137,109.3303,109.0472,109.0972,32306.0
2020-05-14 14:25:00,131.06,131.12,130.86,130.92,16552.0,109.1138,109.1638,108.9473,108.9972,16552.0
2020-05-14 14:30:00,130.96,131.12,130.86,130.94,24980.0,109.0305,109.1638,108.9473,109.0139,24980.0
2020-05-14 14:35:00,131.0,131.05,130.78,130.79,44040.0,109.0638,109.1055,108.8807,108.889,44040.0
2020-05-14 14:40:00,130.79,130.92,130.28,130.53,19622.0,108.889,108.9972,108.4644,108.6726,19622.0
2020-05-14 14:45:00,130.56,130.9,130.44,130.51,25026.0,108.6975,108.9806,108.5976,108.6559,25026.0
2020-05-14 14:50:00,130.51,130.75,130.49,130.64,38753.0,108.6559,108.8557,108.6392,108.7641,38753.0
2020-05-14 14:55:00,130.67,130.87,130.57,130.8,5852.0,108.7891,108.9556,108.7059,108.8973,5852.0
2020-05-14 15:00:00,130.82,131.14,130.77,131.14,15252.0,108.914,109.1804,108.8724,109.1804,15252.0
2020-05-14 15:05:00,131.15,131.62,131.14,131.5,19506.0,109.1887,109.58,109.1804,109.4801,19506.0
2020-05-14 15:10:00,131.5,131.9,131.45,131.59,101030.0,109.4801,109.8131,109.4385,109.5551,101030.0
2020-05-14 15:15:00,131.64,131.64,131.19,131.24,20444.0,109.5967,109.5967,109.222,109.2637,20444.0
2020-05-14 15:20:00,131.25,131.98,131.17,131.98,16332.0,109.272,109.8797,109.2054,109.8797,16332.0
2020-05-14 15:25:00,132.0,132.23,131.99,132.11,13175.0,109.8964,110.0879,109.8881,109.988,13175.0
2020-05-14 15:30:00,132.18,132.57,131.96,132.22,25314.0,110.0463,110.3709,109.8631,110.0796,25314.0
2020-05-14 15:35:00,132.23,132.26,131.84,132.1,23305.0,110.0879,110.1129,109.7632,109.9797,23305.0
2020-05-14 15:40:00,132.09,132.39,131.83,132.11,35289.0,109.9713,110.2211,109.7549,109.988,35289.0
2020-05-14 15:45:00,132.21,132.42,132.11,132.41,46166.0,110.0712,110.2461,109.988,110.2377,46166.0
2020-05-14 15:50:00,132.48,132.54,132.29,132.31,31234.0,110.296,110.346,110.1378,110.1545,31234.0
2020-05-14 15:55:00,132.33,132.72,132.03,132.62,72532.0,110.1711,110.4958,109.9214,110.4126,72532.0
2020-05-15 09:30:00,132.41,132.67,130.81,130.85,53047.0,110.2377,110.4542,108.9057,108.939,53047.0
2020-05-15 09:35:00,130.73,131.0,130.52,130.52,15697.0,108.8391,109.0638,108.6642,108.6642,15697.0
2020-05-15 09:40:00,130.55,131.45,130.36,131.27,12447.0,108.6892,109.4385,108.531,109.2886,12447.0
2020-05-15 09:45:00,131.16,131.69,131.16,131.64,6614.0,109.1971,109.6383,109.1971,109.5967,6614.0
2020-05-15 09:50:00,131.74,132.11,131.61,132.11,6041.0,109.6799,109.988,109.5717,109.988,6041.0
2020-05-15 09:55:00,132.02,132.03,131.31,131.48,19170.0,109.913,109.9214,109.3219,109.4635,19170.0
2020-05-15 10:00:00,131.47,131.92,131.1,131.1,20788.0,109.4551,109.8298,109.1471,109.1471,20788.0
2020-05-15 10:05:00,131.0,131.07,130.74,130.85,29584.0,109.0638,109.1221,108.8474,108.939,29584.0
2020-05-15 10:10:00,130.91,131.34,130.73,131.34,10163.0,108.9889,109.3469,108.8391,109.3469,10163.0
2020-05-15 10:15:00,131.34,131.57,131.33,131.53,23960.0,109.3469,109.5384,109.3386,109.5051,23960.0
2020-05-15 10:20:00,131.5,131.57,130.91,130.91,26631.0,109.4801,109.5384,108.9889,108.9889,26631.0
2020-05-15 10:25:00,131.0,131.01,130.53,130.92,12627.0,109.0638,109.0722,108.6726,108.9972,12627.0
2020-05-15 10:30:00,130.92,131.0,130.72,131.0,42382.0,108.9972,109.0638,108.8307,109.0638,42382.0
2020-05-15 10:35:00,130.96,131.09,130.8,130.98,18566.0,109.0305,109.1388,108.8973,109.0472,18566.0
2020-05-15 10:40:00,130.94,131.11,130.88,130.96,20461.0,109.0139,109.1554,108.9639,109.0305,20461.0
2020-05-15 10:45:00,130.92,131.0,130.88,130.98,17968.0,108.9972,109.0638,108.9639,109.0472,17968.0
2020-05-15 10:50:00,130.96,131.07,130.79,130.87,12714.0,109.0305,109.1221,108.889,108.9556,12714.0
2020-05-15 10:55:00,130.94,131.22,130.86,131.09,38009.0,109.0139,109.247,108.9473,109.1388,38009.0
2020-05-15 11:00:00,131.05,131.05,130.53,130.53,62616.0,109.1055,109.1055,108.6726,108.6726,62616.0
2020-05-15 11:05:00,130.61,130.61,130.16,130.47,12683.0,108.7392,108.7392,108.3645,108.6226,12683.0
2020-05-15 11:10:00,130.38,130.49,130.1,130.46,9595.0,108.5477,108.6392,108.3146,108.6143,9595.0
2020-05-15 11:15:00,130.36,130.48,130.17,130.21,5378.0,108.531,108.6309,108.3728,108.4061,5378.0
2020-05-15 11:20:00,130.09,130.28,129.87,130.2,15925.0,108.3062,108.4644,108.1231,108.3978,15925.0
2020-05-15 11:25:00,130.3,130.41,130.18,130.26,4269.0,108.4811,108.5726,108.3812,108.4478,4269.0
2020-05-15 11:30:00,130.2,130.34,130.09,130.31,6247.0,108.3978,108.5144,108.3062,108.4894,6247.0
2020-05-15 11:35:00,130.24,130.46,130.24,130.3,5924.0,108.4311,108.6143,108.4311,108.4811,5924.0
2020-05-15 11:40:00,130.31,130.31,130.05,130.07,11572.0,108.4894,108.4894,108.2729,108.2896,11572.0
2020-05-15 11:45:00,130.01,130.01,129.66,129.71,16931.0,108.2396,108.2396,107.9482,107.9899,16931.0
2020-05-15 11:50:00,129.72,129.9,129.64,129.79,14757.0,107.9982,108.148,107.9316,108.0565,14757.0
2020-05-15 11:55:00,129.8,129.85,129.62,129.81,28294.0,108.0648,108.1064,107.9149,108.0731,28294.0
2020-05-15 12:00:00,129.78,129.91,129.74,129.89,9185.0,108.0481,108.1564,108.0148,108.1397,9185.0
2020-05-15 12:05:00,129.87,129.92,129.58,129.58,19306.0,108.1231,108.1647,107.8816,107.8816,19306.0
2020-05-15 12:10:00,129.6,129.65,129.33,129.34,16947.0,107.8983,107.9399,107.6735,107.6818,16947.0
2020-05-15 12:15:00,129.37,129.74,129.2,129.73,31424.0,107.7068,108.0148,107.5653,108.0065,31424.0
2020-05-15 12:20:00,129.67,129.92,129.67,129.84,22739.0,107.9566,108.1647,107.9566,108.0981,22739.0
2020-05-15 12:25:00,129.88,130.13,129.88,130.03,12334.0,108.1314,108.3395,108.1314,108.2563,12334.0
2020-05-15 12:30:00,130.05,130.1,129.92,130.04,9083.0,108.2729,108.3146,108.1647,108.2646,9083.0
2020-05-15 12:35:00,130.07,130.19,130.02,130.09,15475.0,108.2896,108.3895,108.248,108.3062,15475.0
2020-05-15 12:40:00,130.06,130.06,129.94,129.99,9124.0,108.2813,108.2813,108.1813,108.223,9124.0
2020-05-15 12:45:00,130.0,130.0,129.74,129.83,6329.0,108.2313,108.2313,108.0148,108.0898,6329.0
2020-05-15 12:50:00,129.86,130.01,129.84,130.0,20332.0,108.1147,108.2396,108.0981,108.2313,20332.0
2020-05-15 12:55:00,129.99,130.02,129.76,129.86,15428.0,108.223,108.248,108.0315,108.1147,15428.0
2020-05-15 13:00:00,129.87,130.08,129.84,130.08,37497.0,108.1231,108.2979,108.0981,108.2979,37497.0
2020-05-15 13:05:00,130.13,130.35,129.94,129.96,32952.0,108.3395,108.5227,108.1813,108.198,32952.0
2020-05-15 13:10:00,130.0,130.14,129.95,130.02,15617.0,108.2313,108.3479,108.1897,108.248,15617.0
2020-05-15 13:15:00,130.0,130.08,129.94,130.02,21113.0,108.2313,108.2979,108.1813,108.248,21113.0
2020-05-15 13:20:00,130.01,130.04,129.9,129.9,10174.0,108.2396,108.2646,108.148,108.148,10174.0
2020-05-15 13:25:00,129.92,130.05,129.82,129.98,22916.0,108.1647,108.2729,108.0814,108.2146,22916.0
2020-05-15 13:30:00,129.97,130.14,129.96,130.14,28156.0,108.2063,108.3479,108.198,108.3479,28156.0
2020-05-15 13:35:00,130.1,130.2,129.91,129.95,19305.0,108.3146,108.3978,108.1564,108.1897,19305.0
2020-05-15 13:40:00,129.95,130.0,129.82,129.97,11458.0,108.1897,108.2313,108.0814,108.2063,11458.0
2020-05-15 13:45:00,129.95,130.12,129.9,130.08,13862.0,108.1897,108.3312,108.148,108.2979,13862.0
2020-05-15 13:50:00,130.08,130.26,129.95,130.16,14576.0,108.2979,108.4478,108.1897,108.3645,14576.0
2020-05-15 13:55:00,130.17,130.59,130.15,130.59,8026.0,108.3728,108.7225,108.3562,108.7225,8026.0
2020-05-15 14:00:00,130.61,130.7,130.42,130.69,12821.0,108.7392,108.8141,108.581,108.8058,12821.0
2020-05-15 14:05:00,130.67,131.11,130.61,130.78,16458.0,108.7891,109.1554,108.7392,108.8807,16458.0
2020-05-15 14:10:00,130.75,130.87,130.62,130.83,6367.0,108.8557,108.9556,108.7475,108.9223,6367.0
2020-05-15 14:15:00,130.84,130.84,130.59,130.63,8670.0,108.9306,108.9306,108.7225,108.7558,8670.0
2020-05-15 14:20:00,130.63,130.81,130.55,130.65,10206.0,108.7558,108.9057,108.6892,108.7725,10206.0
2020-05-15 14:25:00,130.69,130.76,130.57,130.66,32061.0,108.8058,108.864,108.7059,108.7808,32061.0
2020-05-15 14:30:00,130.7,130.78,130.57,130.57,10824.0,108.8141,108.8807,108.7059,108.7059,10824.0
2020-05-15 14:35:00,130.64,130.66,130.49,130.56,6384.0,108.7641,108.7808,108.6392,108.6975,6384.0
2020-05-15 14:40:00,130.62,130.71,130.53,130.69,6801.0,108.7475,108.8224,108.6726,108.8058,6801.0
2020-05-15 14:45:00,130.7,130.73,130.62,130.67,11286.0,108.8141,108.8391,108.7475,108.7891,11286.0
2020-05-15 14:50:00,130.7,130.81,130.7,130.77,13248.0,108.8141,108.9057,108.8141,108.8724,13248.0
2020-05-15 14:55:00,130.74,130.79,130.66,130.66,7961.0,108.8474,108.889,108.7808,108.7808,7961.0
2020-05-15 15:00:00,130.71,130.72,130.46,130.46,52624.0,108.8224,108.8307,108.6143,108.6143,52624.0
2020-05-15 15:05:00,130.5,130.56,130.42,130.47,30008.0,108.6476,108.6975,108.581,108.6226,30008.0
2020-05-15 15:10:00,130.46,130.5,130.27,130.42,13127.0,108.6143,108.6476,108.4561,108.581,13127.0
2020-05-15 15:15:00,130.4,130.44,130.19,130.24,10050.0,108.5643,108.5976,108.3895,108.4311,10050.0
2020-05-15 15:20:00,130.26,130.34,130.02,130.15,18512.0,108.4478,108.5144,108.248,108.3562,18512.0
2020-05-15 15:25:00,130.12,130.28,130.1,130.2,14826.0,108.3312,108.4644,108.3146,108.3978,14826.0
2020-05-15 15:30:00,130.25,130.3,130.2,130.24,32501.0,108.4394,108.4811,108.3978,108.4311,32501.0
2020-05-15 15:35:00,130.26,130.31,130.16,130.3,33973.0,108.4478,108.4894,108.3645,108.4811,33973.0
2020-05-15 15:40:00,130.3,130.36,130.25,130.36,46441.0,108.4811,108.531,108.4394,108.531,46441.0
2020-05-15 15:45:00,130.34,130.68,130.2,130.68,70016.0,108.5144,108.7974,108.3978,108.7974,70016.0
2020-05-15 15:50:00,130.6,130.78,130.55,130.66,66686.0,108.7308,108.8807,108.6892,108.7808,66686.0
2020-05-15 15:55:00,130.69,130.75,130.64,130.74,64555.0,108.8058,108.8557,108.7641,108.8474,64555.0
2020-05-18 09:30:00,134.39,135.98,133.44,133.64,63914.0,111.8862,113.2099,111.0953,111.2618,63914.0
2020-05-18 09:35:00,133.64,133.73,132.8,133.38,25542.0,111.2618,111.3367,110.5624,111.0453,25542.0
2020-05-18 09:40:00,133.35,133.87,132.5,132.5,29233.0,111.0203,111.4533,110.3127,110.3127,29233.0
2020-05-18 09:45:00,132.49,132.65,131.1,131.21,35396.0,110.3043,110.4376,109.1471,109.2387,35396.0
2020-05-18 09:50:00,131.4,131.67,131.19,131.54,28900.0,109.3969,109.6217,109.222,109.5134,28900.0
2020-05-18 09:55:00,131.47,131.47,130.95,131.0,31079.0,109.4551,109.4551,109.0222,109.0638,31079.0
2020-05-18 10:00:00,131.05,131.07,130.34,130.48,44719.0,109.1055,109.1221,108.5144,108.6309,44719.0
2020-05-18 10:05:00,130.52,130.69,130.12,130.69,13581.0,108.6642,108.8058,108.3312,108.8058,13581.0
2020-05-18 10:10:00,130.83,130.83,130.29,130.53,14936.0,108.9223,108.9223,108.4727,108.6726,14936.0
2020-05-18 10:15:00,130.55,131.0,130.54,130.81,15078.0,108.6892,109.0638,108.6809,108.9057,15078.0
2020-05-18 10:20:00,130.81,131.01,130.75,130.89,59777.0,108.9057,109.0722,108.8557,108.9723,59777.0
2020-05-18 10:25:00,130.81,130.87,130.56,130.75,8680.0,108.9057,108.9556,108.6975,108.8557,8680.0
2020-05-18 10:30:00,130.74,130.91,130.57,130.66,8628.0,108.8474,108.9889,108.7059,108.7808,8628.0
2020-05-18 10:35:00,130.7,130.96,130.31,130.79,77959.0,108.8141,109.0305,108.4894,108.889,77959.0
2020-05-18 10:40:00,130.83,131.1,130.73,130.99,21627.0,108.9223,109.1471,108.8391,109.0555,21627.0
2020-05-18 10:45:00,130.99,131.06,130.82,131.06,16220.0,109.0555,109.1138,108.914,109.1138,16220.0
2020-05-18 10:50:00,131.08,131.74,131.08,131.65,9313.0,109.1305,109.6799,109.1305,109.605,9313.0
2020-05-18 10:55:00,131.65,131.99,131.58,131.82,7762.0,109.605,109.8881,109.5467,109.7465,7762.0
2020-05-18 11:00:00,131.84,132.38,131.83,132.13,10860.0,109.7632,110.2128,109.7549,110.0046,10860.0
2020-05-18 11:05:00,132.11,132.14,131.94,131.97,10406.0,109.988,110.013,109.8464,109.8714,10406.0
2020-05-18 11:10:00,131.99,132.0,131.61,131.62,14552.0,109.8881,109.8964,109.5717,109.58,14552.0
2020-05-18 11:15:00,131.62,131.9,131.56,131.86,13813.0,109.58,109.8131,109.5301,109.7798,13813.0
2020-05-18 11:20:00,131.83,131.9,131.68,131.77,7673.0,109.7549,109.8131,109.63,109.7049,7673.0
2020-05-18 11:25:00,131.82,131.86,131.64,131.8,6203.0,109.7465,109.7798,109.5967,109.7299,6203.0
2020-05-18 11:30:00,131.79,131.96,131.75,131.87,22631.0,109.7216,109.8631,109.6883,109.7882,22631.0
2020-05-18 11:35:00,131.76,131.9,131.75,131.88,7053.0,109.6966,109.8131,109.6883,109.7965,7053.0
2020-05-18 11:40:00,131.87,132.0,131.85,131.92,15778.0,109.7882,109.8964,109.7715,109.8298,15778.0
2020-05-18 11:45:00,131.98,132.0,131.77,131.85,7169.0,109.8797,109.8964,109.7049,109.7715,7169.0
2020-05-18 11:50:00,131.82,131.93,131.58,131.62,9836.0,109.7465,109.8381,109.5467,109.58,9836.0
2020-05-18 11:55:00,131.62,131.73,131.44,131.5,8926.0,109.58,109.6716,109.4302,109.4801,8926.0
2020-05-18 12:00:00,131.45,131.6,131.39,131.51,11829.0,109.4385,109.5634,109.3885,109.4884,11829.0
2020-05-18 12:05:00,131.52,131.63,131.51,131.53,7935.0,109.4968,109.5884,109.4884,109.5051,7935.0
2020-05-18 12:10:00,131.58,131.59,131.32,131.4,9081.0,109.5467,109.5551,109.3303,109.3969,9081.0
2020-05-18 12:15:00,131.48,131.74,131.36,131.5,17651.0,109.4635,109.6799,109.3636,109.4801,17651.0
2020-05-18 12:20:00,131.48,131.54,131.26,131.31,12932.0,109.4635,109.5134,109.2803,109.3219,12932.0
2020-05-18 12:25:00,131.31,131.4,131.1,131.18,9128.0,109.3219,109.3969,109.1471,109.2137,9128.0
2020-05-18 12:30:00,131.18,131.26,130.99,131.13,4809.0,109.2137,109.2803,109.0555,109.1721,4809.0
2020-05-18 12:35:00,131.16,131.31,131.09,131.21,10612.0,109.1971,109.3219,109.1388,109.2387,10612.0
2020-05-18 12:40:00,131.21,131.4,131.1,131.36,66002.0,109.2387,109.3969,109.1471,109.3636,66002.0
2020-05-18 12:45:00,131.4,131.4,131.33,131.33,18025.0,109.3969,109.3969,109.3386,109.3386,18025.0
2020-05-18 12:50:00,131.37,131.4,131.1,131.1,12679.0,109.3719,109.3969,109.1471,109.1471,12679.0
2020-05-18 12:55:00,131.12,131.28,131.04,131.08,8615.0,109.1638,109.297,109.0972,109.1305,8615.0
2020-05-18 13:00:00,131.08,131.23,131.03,131.14,9197.0,109.1305,109.2553,109.0888,109.1804,9197.0
2020-05-18 13:05:00,131.16,131.39,131.05,131.36,23217.0,109.1971,109.3885,109.1055,109.3636,23217.0
2020-05-18 13:10:00,131.34,131.4,131.24,131.27,9842.0,109.3469,109.3969,109.2637,109.2886,9842.0
2020-05-18 13:15:00,131.27,131.31,131.11,131.22,14378.0,109.2886,109.3219,109.1554,109.247,14378.0
2020-05-18 13:20:00,131.16,131.17,130.85,130.91,14488.0,109.1971,109.2054,108.939,108.9889,14488.0
2020-05-18 13:25:00,130.91,130.94,130.72,130.72,14688.0,108.9889,109.0139,108.8307,108.8307,14688.0
2020-05-18 13:30:00,130.78,130.86,130.74,130.75,17403.0,108.8807,108.9473,108.8474,108.8557,17403.0
2020-05-18 13:35:00,130.71,131.25,130.69,131.07,22362.0,108.8224,109.272,108.8058,109.1221,22362.0
2020-05-18 13:40:00,131.06,131.16,130.96,131.06,50099.0,109.1138,109.1971,109.0305,109.1138,50099.0
2020-05-18 13:45:00,131.06,131.08,130.82,130.82,8343.0,109.1138,109.1305,108.914,108.914,8343.0
2020-05-18 13:50:00,130.9,131.31,130.87,131.21,10486.0,108.9806,109.3219,108.9556,109.2387,10486.0
2020-05-18 13:55:00,131.21,131.41,131.21,131.32,13581.0,109.2387,109.4052,109.2387,109.3303,13581.0
2020-05-18 14:00:00,131.4,131.58,131.39,131.5,11723.0,109.3969,109.5467,109.3885,109.4801,11723.0
2020-05-18 14:05:00,131.48,131.56,131.37,131.38,12061.0,109.4635,109.5301,109.3719,109.3802,12061.0
2020-05-18 14:10:00,131.41,131.61,131.4,131.5,9038.0,109.4052,109.5717,109.3969,109.4801,9038.0
2020-05-18 14:15:00,131.57,131.82,131.05,131.47,31942.0,109.5384,109.7465,109.1055,109.4551,31942.0
2020-05-18 14:20:00,131.52,131.57,131.3,131.5,12595.0,109.4968,109.5384,109.3136,109.4801,12595.0
2020-05-18 14:25:00,131.49,131.5,131.36,131.38,57295.0,109.4718,109.4801,109.3636,109.3802,57295.0
2020-05-18 14:30:00,131.41,131.91,131.39,131.89,13067.0,109.4052,109.8215,109.3885,109.8048,13067.0
2020-05-18 14:35:00,131.91,131.95,131.72,131.94,9994.0,109.8215,109.8548,109.6633,109.8464,9994.0
2020-05-18 14:40:00,131.94,132.32,131.94,132.27,7230.0,109.8464,110.1628,109.8464,110.1212,7230.0
2020-05-18 14:45:00,132.3,132.32,131.95,132.06,12182.0,110.1462,110.1628,109.8548,109.9463,12182.0
2020-05-18 14:50:00,132.06,132.43,131.99,132.43,7170.0,109.9463,110.2544,109.8881,110.2544,7170.0
2020-05-18 14:55:00,132.43,132.69,132.36,132.57,13150.0,110.2544,110.4709,110.1961,110.3709,13150.0
2020-05-18 15:00:00,132.54,132.9,132.47,132.88,20775.0,110.346,110.6457,110.2877,110.629,20775.0
2020-05-18 15:05:00,132.9,133.12,132.88,133.03,31083.0,110.6457,110.8289,110.629,110.7539,31083.0
2020-05-18 15:10:00,133.0,133.36,132.98,133.32,15108.0,110.7289,111.0287,110.7123,110.9954,15108.0
2020-05-18 15:15:00,133.34,133.84,133.25,133.83,23135.0,111.012,111.4283,110.9371,111.42,23135.0
2020-05-18 15:20:00,133.74,133.74,132.9,132.95,21280.0,111.345,111.345,110.6457,110.6873,21280.0
2020-05-18 15:25:00,132.96,133.0,132.71,132.72,28393.0,110.6956,110.7289,110.4875,110.4958,28393.0
2020-05-18 15:30:00,132.72,133.0,132.68,132.99,17913.0,110.4958,110.7289,110.4625,110.7206,17913.0
2020-05-18 15:35:00,132.98,133.08,132.89,132.9,52183.0,110.7123,110.7955,110.6374,110.6457,52183.0
2020-05-18 15:40:00,132.91,133.0,132.68,132.71,30054.0,110.654,110.7289,110.4625,110.4875,30054.0
2020-05-18 15:45:00,132.75,132.83,132.61,132.72,30363.0,110.5208,110.5874,110.4043,110.4958,30363.0
2020-05-18 15:50:00,132.79,132.81,132.01,132.03,61231.0,110.5541,110.5708,109.9047,109.9214,61231.0
2020-05-18 15:55:00,132.03,132.13,131.26,131.38,166472.0,109.9214,110.0046,109.2803,109.3802,166472.0
2020-05-19 09:30:00,131.34,132.6,131.33,132.14,50577.0,109.3469,110.3959,109.3386,110.013,50577.0
2020-05-19 09:35:00,131.85,132.15,131.27,131.61,48264.0,109.7715,110.0213,109.2886,109.5717,48264.0
2020-05-19 09:40:00,131.66,131.77,130.8,131.06,22257.0,109.6133,109.7049,108.8973,109.1138,22257.0
2020-05-19 09:45:00,130.92,131.2,130.69,130.86,17671.0,108.9972,109.2304,108.8058,108.9473,17671.0
2020-05-19 09:50:00,130.98,131.0,130.56,130.68,10567.0,109.0472,109.0638,108.6975,108.7974,10567.0
2020-05-19 09:55:00,130.67,131.07,130.5,130.97,25552.0,108.7891,109.1221,108.6476,109.0389,25552.0
2020-05-19 10:00:00,130.99,131.53,130.99,131.06,20960.0,109.0555,109.5051,109.0555,109.1138,20960.0
2020-05-19 10:05:00,131.07,131.37,130.9,131.33,43787.0,109.1221,109.3719,108.9806,109.3386,43787.0
2020-05-19 10:10:00,131.35,131.38,130.87,130.92,20039.0,109.3552,109.3802,108.9556,108.9972,20039.0
2020-05-19 10:15:00,130.95,130.99,130.7,130.97,9218.0,109.0222,109.0555,108.8141,109.0389,9218.0
2020-05-19 10:20:00,130.94,130.94,130.56,130.56,11485.0,109.0139,109.0139,108.6975,108.6975,11485.0
2020-05-19 10:25:00,130.55,130.86,130.35,130.86,18936.0,108.6892,108.9473,108.5227,108.9473,18936.0
2020-05-19 10:30:00,130.89,131.36,130.89,131.31,12949.0,108.9723,109.3636,108.9723,109.3219,12949.0
2020-05-19 10:35:00,131.34,131.37,131.1,131.1,14228.0,109.3469,109.3719,109.1471,109.1471,14228.0
2020-05-19 10:40:00,131.12,131.12,130.45,130.6,18687.0,109.1638,109.1638,108.6059,108.7308,18687.0
2020-05-19 10:45:00,130.63,130.66,130.31,130.44,10764.0,108.7558,108.7808,108.4894,108.5976,10764.0
2020-05-19 10:50:00,130.49,130.56,130.3,130.33,13040.0,108.6392,108.6975,108.4811,108.506,13040.0
2020-05-19 10:55:00,130.32,130.61,130.31,130.61,18381.0,108.4977,108.7392,108.4894,108.7392,18381.0
2020-05-19 11:00:00,130.66,130.76,130.41,130.41,14008.0,108.7808,108.864,108.5726,108.5726,14008.0
2020-05-19 11:05:00,130.39,130.6,130.25,130.6,7880.0,108.556,108.7308,108.4394,108.7308,7880.0
2020-05-19 11:10:00,130.53,130.74,130.44,130.7,9821.0,108.6726,108.8474,108.5976,108.8141,9821.0
2020-05-19 11:15:00,130.71,130.97,130.66,130.69,8696.0,108.8224,109.0389,108.7808,108.8058,8696.0
2020-05-19 11:20:00,130.7,130.7,130.49,130.56,10236.0,108.8141,108.8141,108.6392,108.6975,10236.0
2020-05-19 11:25:00,130.56,130.91,130.55,130.91,23323.0,108.6975,108.9889,108.6892,108.9889,23323.0
2020-05-19 11:30:00,131.03,131.36,130.99,131.11,22571.0,109.0888,109.3636,109.0555,109.1554,22571.0
2020-05-19 11:35:00,131.11,131.12,130.82,130.96,9927.0,109.1554,109.1638,108.914,109.0305,9927.0
2020-05-19 11:40:00,130.93,131.18,130.93,130.95,8067.0,109.0056,109.2137,109.0056,109.0222,8067.0
2020-05-19 11:45:00,130.98,131.24,130.94,131.15,6372.0,109.0472,109.2637,109.0139,109.1887,6372.0
2020-05-19 11:50:00,131.18,131.42,131.08,131.4,8310.0,109.2137,109.4135,109.1305,109.3969,8310.0
2020-05-19 11:55:00,131.4,131.4,131.22,131.3,6220.0,109.3969,109.3969,109.247,109.3136,6220.0
2020-05-19 12:00:00,131.26,131.32,131.09,131.17,11873.0,109.2803,109.3303,109.1388,109.2054,11873.0
2020-05-19 12:05:00,131.15,131.31,131.14,131.16,6033.0,109.1887,109.3219,109.1804,109.1971,6033.0
2020-05-19 12:10:00,131.14,131.39,131.14,131.31,12878.0,109.1804,109.3885,109.1804,109.3219,12878.0
2020-05-19 12:15:00,131.33,131.4,131.08,131.12,8632.0,109.3386,109.3969,109.1305,109.1638,8632.0
2020-05-19 12:20:00,131.12,131.21,131.05,131.15,13944.0,109.1638,109.2387,109.1055,109.1887,13944.0
2020-05-19 12:25:00,131.14,131.27,130.98,131.25,27600.0,109.1804,109.2886,109.0472,109.272,27600.0
2020-05-19 12:30:00,131.29,131.33,130.8,130.94,7810.0,109.3053,109.3386,108.8973,109.0139,7810.0
2020-05-19 12:35:00,130.9,130.93,130.65,130.65,20634.0,108.9806,109.0056,108.7725,108.7725,20634.0
2020-05-19 12:40:00,130.67,130.96,130.55,130.89,8932.0,108.7891,109.0305,108.6892,108.9723,8932.0
2020-05-19 12:45:00,130.9,131.44,130.9,131.44,6366.0,108.9806,109.4302,108.9806,109.4302,6366.0
2020-05-19 12:50:00,131.43,131.45,131.12,131.13,9216.0,109.4218,109.4385,109.1638,109.1721,9216.0
2020-05-19 12:55:00,131.03,131.24,130.95,131.15,9294.0,109.0888,109.2637,109.0222,109.1887,9294.0
2020-05-19 13:00:00,131.15,131.26,131.14,131.19,10433.0,109.1887,109.2803,109.1804,109.222,10433.0
2020-05-19 13:05:00,131.13,131.28,131.1,131.15,9231.0,109.1721,109.297,109.1471,109.1887,9231.0
2020-05-19 13:10:00,131.16,131.25,131.14,131.15,10556.0,109.1971,109.272,109.1804,109.1887,10556.0
2020-05-19 13:15:00,131.11,131.26,131.07,131.17,13293.0,109.1554,109.2803,109.1221,109.2054,13293.0
2020-05-19 13:20:00,131.15,131.23,131.11,131.22,9759.0,109.1887,109.2553,109.1554,109.247,9759.0
2020-05-19 13:25:00,131.22,131.22,131.05,131.05,11904.0,109.247,109.247,109.1055,109.1055,11904.0
2020-05-19 13:30:00,131.01,131.11,131.01,131.08,9869.0,109.0722,109.1554,109.0722,109.1305,9869.0
2020-05-19 13:35:00,131.06,131.39,131.06,131.25,68374.0,109.1138,109.3885,109.1138,109.272,68374.0
2020-05-19 13:40:00,131.26,131.27,130.96,130.97,24038.0,109.2803,109.2886,109.0305,109.0389,24038.0
2020-05-19 13:45:00,130.96,131.18,130.87,131.18,11597.0,109.0305,109.2137,108.9556,109.2137,11597.0
2020-05-19 13:50:00,131.12,131.39,131.12,131.34,5511.0,109.1638,109.3885,109.1638,109.3469,5511.0
2020-05-19 13:55:00,131.34,131.37,131.14,131.22,7524.0,109.3469,109.3719,109.1804,109.247,7524.0
2020-05-19 14:00:00,131.2,131.37,131.0,131.12,13817.0,109.2304,109.3719,109.0638,109.1638,13817.0
2020-05-19 14:05:00,131.15,131.61,131.11,131.6,11799.0,109.1887,109.5717,109.1554,109.5634,11799.0
2020-05-19 14:10:00,131.65,131.77,131.59,131.59,16337.0,109.605,109.7049,109.5551,109.5551,16337.0
2020-05-19 14:15:00,131.58,131.61,131.34,131.4,9506.0,109.5467,109.5717,109.3469,109.3969,9506.0
2020-05-19 14:20:00,131.39,131.44,131.19,131.4,10859.0,109.3885,109.4302,109.222,109.3969,10859.0
2020-05-19 14:25:00,131.41,131.41,131.29,131.34,10434.0,109.4052,109.4052,109.3053,109.3469,10434.0
2020-05-19 14:30:00,131.31,131.52,131.28,131.31,10529.0,109.3219,109.4968,109.297,109.3219,10529.0
2020-05-19 14:35:00,131.29,131.33,131.25,131.31,5648.0,109.3053,109.3386,109.272,109.3219,5648.0
2020-05-19 14:40:00,131.34,131.43,131.31,131.4,11627.0,109.3469,109.4218,109.3219,109.3969,11627.0
2020-05-19 14:45:00,131.39,131.56,131.36,131.53,11206.0,109.3885,109.5301,109.3636,109.5051,11206.0
2020-05-19 14:50:00,131.51,131.54,131.43,131.44,12330.0,109.4884,109.5134,109.4218,109.4302,12330.0
2020-05-19 14:55:00,131.46,131.48,130.92,130.98,20708.0,109.4468,109.4635,108.9972,109.0472,20708.0
2020-05-19 15:00:00,131.01,131.36,130.94,131.21,15897.0,109.0722,109.3636,109.0139,109.2387,15897.0
2020-05-19 15:05:00,131.15,131.38,131.14,131.28,14323.0,109.1887,109.3802,109.1804,109.297,14323.0
2020-05-19 15:10:00,131.22,131.52,131.2,131.52,15631.0,109.247,109.4968,109.2304,109.4968,15631.0
2020-05-19 15:15:00,131.53,131.81,131.39,131.79,16816.0,109.5051,109.7382,109.3885,109.7216,16816.0
2020-05-19 15:20:00,131.78,131.89,131.61,131.81,14987.0,109.7132,109.8048,109.5717,109.7382,14987.0
2020-05-19 15:25:00,131.85,132.11,131.7,132.11,33306.0,109.7715,109.988,109.6466,109.988,33306.0
2020-05-19 15:30:00,132.11,132.29,131.95,132.09,17959.0,109.988,110.1378,109.8548,109.9713,17959.0
2020-05-19 15:35:00,132.15,132.15,131.48,131.55,26449.0,110.0213,110.0213,109.4635,109.5218,26449.0
2020-05-19 15:40:00,131.56,131.67,131.45,131.59,30053.0,109.5301,109.6217,109.4385,109.5551,30053.0
2020-05-19 15:45:00,131.59,131.78,131.42,131.71,42370.0,109.5551,109.7132,109.4135,109.655,42370.0
2020-05-19 15:50:00,131.71,132.31,131.62,132.13,46979.0,109.655,110.1545,109.58,110.0046,46979.0
2020-05-19 15:55:00,132.15,132.38,131.25,131.28,110450.0,110.0213,110.2128,109.272,109.297,110450.0
2020-05-20 09:30:00,133.02,133.37,132.73,132.73,58008.0,110.7456,111.037,110.5042,110.5042,58008.0
2020-05-20 09:35:00,132.85,132.85,131.72,131.81,15878.0,110.6041,110.6041,109.6633,109.7382,15878.0
2020-05-20 09:40:00,131.86,131.86,130.88,130.88,30861.0,109.7798,109.7798,108.9639,108.9639,30861.0
2020-05-20 09:45:00,130.88,130.96,130.3,130.67,16503.0,108.9639,109.0305,108.4811,108.7891,16503.0
2020-05-20 09:50:00,130.82,130.97,130.64,130.64,8893.0,108.914,109.0389,108.7641,108.7641,8893.0
2020-05-20 09:55:00,130.65,130.79,130.53,130.74,40200.0,108.7725,108.889,108.6726,108.8474,40200.0
2020-05-20 10:00:00,130.89,131.78,130.76,131.78,25890.0,108.9723,109.7132,108.864,109.7132,25890.0
2020-05-20 10:05:00,131.78,131.78,131.53,131.62,13041.0,109.7132,109.7132,109.5051,109.58,13041.0
2020-05-20 10:10:00,131.69,132.08,131.61,131.78,13341.0,109.6383,109.963,109.5717,109.7132,13341.0
2020-05-20 10:15:00,131.79,131.84,131.36,131.61,7778.0,109.7216,109.7632,109.3636,109.5717,7778.0
2020-05-20 10:20:00,131.63,131.81,131.56,131.66,16789.0,109.5884,109.7382,109.5301,109.6133,16789.0
2020-05-20 10:25:00,131.68,131.8,131.59,131.63,10033.0,109.63,109.7299,109.5551,109.5884,10033.0
2020-05-20 10:30:00,131.48,131.84,131.48,131.82,10644.0,109.4635,109.7632,109.4635,109.7465,10644.0
2020-05-20 10:35:00,131.79,131.8,131.38,131.38,13998.0,109.7216,109.7299,109.3802,109.3802,13998.0
2020-05-20 10:40:00,131.31,131.38,131.11,131.11,7539.0,109.3219,109.3802,109.1554,109.1554,7539.0
2020-05-20 10:45:00,131.11,131.46,131.11,131.44,9317.0,109.1554,109.4468,109.1554,109.4302,9317.0
2020-05-20 10:50:00,131.46,131.66,131.41,131.59,13523.0,109.4468,109.6133,109.4052,109.5551,13523.0
2020-05-20 10:55:00,131.58,131.86,131.57,131.77,10489.0,109.5467,109.7798,109.5384,109.7049,10489.0
2020-05-20 11:00:00,131.77,131.96,131.76,131.93,9668.0,109.7049,109.8631,109.6966,109.8381,9668.0
2020-05-20 11:05:00,131.96,132.1,131.93,131.93,15317.0,109.8631,109.9797,109.8381,109.8381,15317.0
2020-05-20 11:10:00,131.88,131.88,131.31,131.64,9254.0,109.7965,109.7965,109.3219,109.5967,9254.0
2020-05-20 11:15:00,131.56,131.81,131.49,131.73,7412.0,109.5301,109.7382,109.4718,109.6716,7412.0
2020-05-20 11:20:00,131.73,131.79,131.62,131.74,6576.0,109.6716,109.7216,109.58,109.6799,6576.0
2020-05-20 11:25:00,131.74,131.74,131.41,131.41,10353.0,109.6799,109.6799,109.4052,109.4052,10353.0
2020-05-20 11:30:00,131.39,131.53,131.39,131.44,7180.0,109.3885,109.5051,109.3885,109.4302,7180.0
2020-05-20 11:35:00,131.44,131.47,131.03,131.06,8879.0,109.4302,109.4551,109.0888,109.1138,8879.0
2020-05-20 11:40:00,131.08,131.33,130.91,131.3,19010.0,109.1305,109.3386,108.9889,109.3136,19010.0
2020-05-20 11:45:00,131.35,131.7,131.31,131.67,6157.0,109.3552,109.6466,109.3219,109.6217,6157.0
2020-05-20 11:50:00,131.68,131.68,131.48,131.48,6780.0,109.63,109.63,109.4635,109.4635,6780.0
2020-05-20 11:55:00,131.41,131.45,131.23,131.42,6017.0,109.4052,109.4385,109.2553,109.4135,6017.0
2020-05-20 12:00:00,131.41,131.41,131.17,131.22,4318.0,109.4052,109.4052,109.2054,109.247,4318.0
2020-05-20 12:05:00,131.19,131.25,131.04,131.04,13550.0,109.222,109.272,109.0972,109.0972,13550.0
2020-05-20 12:10:00,131.02,131.1,130.93,131.0,45095.0,109.0805,109.1471,109.0056,109.0638,45095.0
2020-05-20 12:15:00,130.95,130.96,130.6,130.78,8337.0,109.0222,109.0305,108.7308,108.8807,8337.0
2020-05-20 12:20:00,130.81,131.0,130.72,130.85,34253.0,108.9057,109.0638,108.8307,108.939,34253.0
2020-05-20 12:25:00,130.84,130.89,130.75,130.89,7913.0,108.9306,108.9723,108.8557,108.9723,7913.0
2020-05-20 12:30:00,130.88,131.01,130.87,131.0,8003.0,108.9639,109.0722,108.9556,109.0638,8003.0
2020-05-20 12:35:00,131.0,131.03,130.62,130.63,18840.0,109.0638,109.0888,108.7475,108.7558,18840.0
2020-05-20 12:40:00,130.64,130.66,130.31,130.33,12483.0,108.7641,108.7808,108.4894,108.506,12483.0
2020-05-20 12:45:00,130.34,130.34,130.16,130.26,17579.0,108.5144,108.5144,108.3645,108.4478,17579.0
2020-05-20 12:50:00,130.27,130.54,130.24,130.25,26396.0,108.4561,108.6809,108.4311,108.4394,26396.0
2020-05-20 12:55:00,130.28,130.31,130.2,130.2,12691.0,108.4644,108.4894,108.3978,108.3978,12691.0
2020-05-20 13:00:00,130.2,130.29,130.05,130.05,21736.0,108.3978,108.4727,108.2729,108.2729,21736.0
2020-05-20 13:05:00,130.06,130.07,129.81,129.82,29273.0,108.2813,108.2896,108.0731,108.0814,29273.0
2020-05-20 13:10:00,129.83,130.0,129.82,129.91,13675.0,108.0898,108.2313,108.0814,108.1564,13675.0
2020-05-20 13:15:00,129.91,130.15,129.82,130.15,14443.0,108.1564,108.3562,108.0814,108.3562,14443.0
2020-05-20 13:20:00,130.17,130.41,130.14,130.25,11048.0,108.3728,108.5726,108.3479,108.4394,11048.0
2020-05-20 13:25:00,130.29,130.29,130.05,130.1,7077.0,108.4727,108.4727,108.2729,108.3146,7077.0
2020-05-20 13:30:00,130.15,130.65,130.13,130.58,43853.0,108.3562,108.7725,108.3395,108.7142,43853.0
2020-05-20 13:35:00,130.58,130.83,130.56,130.58,11840.0,108.7142,108.9223,108.6975,108.7142,11840.0
2020-05-20 13:40:00,130.61,130.75,130.57,130.58,7126.0,108.7392,108.8557,108.7059,108.7142,7126.0
2020-05-20 13:45:00,130.64,130.66,130.48,130.57,7907.0,108.7641,108.7808,108.6309,108.7059,7907.0
2020-05-20 13:50:00,130.55,130.59,130.5,130.56,10463.0,108.6892,108.7225,108.6476,108.6975,10463.0
2020-05-20 13:55:00,130.56,130.58,130.45,130.47,9239.0,108.6975,108.7142,108.6059,108.6226,9239.0
2020-05-20 14:00:00,130.46,130.47,130.24,130.25,13517.0,108.6143,108.6226,108.4311,108.4394,13517.0
2020-05-20 14:05:00,130.27,130.28,130.0,130.08,22377.0,108.4561,108.4644,108.2313,108.2979,22377.0
2020-05-20 14:10:00,130.06,130.18,130.0,130.05,12818.0,108.2813,108.3812,108.2313,108.2729,12818.0
2020-05-20 14:15:00,130.05,130.13,129.96,130.13,14113.0,108.2729,108.3395,108.198,108.3395,14113.0
2020-05-20 14:20:00,130.11,130.54,130.07,130.43,15756.0,108.3229,108.6809,108.2896,108.5893,15756.0
2020-05-20 14:25:00,130.43,130.62,130.41,130.59,7440.0,108.5893,108.7475,108.5726,108.7225,7440.0
2020-05-20 14:30:00,130.58,130.7,130.52,130.69,9246.0,108.7142,108.8141,108.6642,108.8058,9246.0
2020-05-20 14:35:00,130.69,131.2,130.68,131.2,31785.0,108.8058,109.2304,108.7974,109.2304,31785.0
2020-05-20 14:40:00,131.16,131.21,131.02,131.06,6305.0,109.1971,109.2387,109.0805,109.1138,6305.0
2020-05-20 14:45:00,131.1,131.11,130.96,131.03,11739.0,109.1471,109.1554,109.0305,109.0888,11739.0
2020-05-20 14:50:00,131.04,131.45,131.03,131.36,20639.0,109.0972,109.4385,109.0888,109.3636,20639.0
2020-05-20 14:55:00,131.32,131.33,131.06,131.06,6719.0,109.3303,109.3386,109.1138,109.1138,6719.0
2020-05-20 15:00:00,131.09,131.15,130.98,131.0,11032.0,109.1388,109.1887,109.0472,109.0638,11032.0
2020-05-20 15:05:00,131.0,131.16,130.98,131.12,11432.0,109.0638,109.1971,109.0472,109.1638,11432.0
2020-05-20 15:10:00,131.17,131.25,130.98,131.19,19664.0,109.2054,109.272,109.0472,109.222,19664.0
2020-05-20 15:15:00,131.18,131.26,131.09,131.22,9282.0,109.2137,109.2803,109.1388,109.247,9282.0
2020-05-20 15:20:00,131.2,131.26,131.06,131.1,10429.0,109.2304,109.2803,109.1138,109.1471,10429.0
2020-05-20 15:25:00,131.14,131.52,131.07,131.48,34130.0,109.1804,109.4968,109.1221,109.4635,34130.0
2020-05-20 15:30:00,131.49,131.68,131.41,131.66,15557.0,109.4718,109.63,109.4052,109.6133,15557.0
2020-05-20 15:35:00,131.64,131.81,131.59,131.61,26034.0,109.5967,109.7382,109.5551,109.5717,26034.0
2020-05-20 15:40:00,131.6,131.81,131.55,131.55,41476.0,109.5634,109.7382,109.5218,109.5218,41476.0
2020-05-20 15:45:00,131.57,131.72,131.41,131.7,51404.0,109.5384,109.6633,109.4052,109.6466,51404.0
2020-05-20 15:50:00,131.86,132.63,131.71,132.59,54308.0,109.7798,110.4209,109.655,110.3876,54308.0
2020-05-20 15:55:00,132.59,132.84,132.49,132.75,90094.0,110.3876,110.5957,110.3043,110.5208,90094.0
2020-05-21 09:30:00,131.84,132.01,130.89,131.49,39602.0,109.7632,109.9047,108.9723,109.4718,39602.0
2020-05-21 09:35:00,131.36,131.89,130.72,130.97,47704.0,109.3636,109.8048,108.8307,109.0389,47704.0
2020-05-21 09:40:00,131.09,131.11,130.43,130.66,26835.0,109.1388,109.1554,108.5893,108.7808,26835.0
2020-05-21 09:45:00,130.71,130.88,130.44,130.5,25066.0,108.8224,108.9639,108.5976,108.6476,25066.0
2020-05-21 09:50:00,130.46,130.67,130.37,130.53,24611.0,108.6143,108.7891,108.5393,108.6726,24611.0
2020-05-21 09:55:00,130.54,130.54,130.18,130.49,26540.0,108.6809,108.6809,108.3812,108.6392,26540.0
2020-05-21 10:00:00,130.38,130.43,130.07,130.09,19912.0,108.5477,108.5893,108.2896,108.3062,19912.0
2020-05-21 10:05:00,130.12,130.54,130.09,130.29,17518.0,108.3312,108.6809,108.3062,108.4727,17518.0
2020-05-21 10:10:00,130.36,130.54,130.28,130.51,19013.0,108.531,108.6809,108.4644,108.6559,19013.0
2020-05-21 10:15:00,130.54,130.9,130.42,130.64,17113.0,108.6809,108.9806,108.581,108.7641,17113.0
2020-05-21 10:20:00,130.63,130.77,130.54,130.71,18274.0,108.7558,108.8724,108.6809,108.8224,18274.0
2020-05-21 10:25:00,130.73,130.8,130.24,130.25,13636.0,108.8391,108.8973,108.4311,108.4394,13636.0
2020-05-21 10:30:00,130.25,130.34,129.82,130.3,35492.0,108.4394,108.5144,108.0814,108.4811,35492.0
2020-05-21 10:35:00,130.29,130.48,130.07,130.34,18255.0,108.4727,108.6309,108.2896,108.5144,18255.0
2020-05-21 10:40:00,130.3,130.9,130.1,130.82,26076.0,108.4811,108.9806,108.3146,108.914,26076.0
2020-05-21 10:45:00,130.94,130.94,130.57,130.59,13830.0,109.0139,109.0139,108.7059,108.7225,13830.0
2020-05-21 10:50:00,130.59,130.94,130.43,130.89,17071.0,108.7225,109.0139,108.5893,108.9723,17071.0
2020-05-21 10:55:00,130.94,131.13,130.9,130.98,11798.0,109.0139,109.1721,108.9806,109.0472,11798.0
2020-05-21 11:00:00,131.0,131.17,130.74,130.84,23383.0,109.0638,109.2054,108.8474,108.9306,23383.0
2020-05-21 11:05:00,130.83,131.1,130.51,131.06,12890.0,108.9223,109.1471,108.6559,109.1138,12890.0
2020-05-21 11:10:00,131.08,131.15,130.71,130.91,14687.0,109.1305,109.1887,108.8224,108.9889,14687.0
2020-05-21 11:15:00,130.88,131.0,130.68,130.8,12335.0,108.9639,109.0638,108.7974,108.8973,12335.0
2020-05-21 11:20:00,130.77,130.92,130.66,130.84,6314.0,108.8724,108.9972,108.7808,108.9306,6314.0
2020-05-21 11:25:00,130.82,130.84,130.66,130.84,6366.0,108.914,108.9306,108.7808,108.9306,6366.0
2020-05-21 11:30:00,130.81,131.05,130.78,130.89,7098.0,108.9057,109.1055,108.8807,108.9723,7098.0
2020-05-21 11:35:00,130.87,130.98,130.76,130.94,8454.0,108.9556,109.0472,108.864,109.0139,8454.0
2020-05-21 11:40:00,130.93,130.96,130.77,130.78,7044.0,109.0056,109.0305,108.8724,108.8807,7044.0
2020-05-21 11:45:00,130.79,130.95,130.74,130.82,4045.0,108.889,109.0222,108.8474,108.914,4045.0
2020-05-21 11:50:00,130.89,130.89,130.62,130.64,7189.0,108.9723,108.9723,108.7475,108.7641,7189.0
2020-05-21 11:55:00,130.62,130.65,130.41,130.43,12743.0,108.7475,108.7725,108.5726,108.5893,12743.0
2020-05-21 12:00:00,130.47,130.63,130.47,130.55,9566.0,108.6226,108.7558,108.6226,108.6892,9566.0
2020-05-21 12:05:00,130.54,130.63,130.4,130.57,5147.0,108.6809,108.7558,108.5643,108.7059,5147.0
2020-05-21 12:10:00,130.56,130.56,130.29,130.4,14190.0,108.6975,108.6975,108.4727,108.5643,14190.0
2020-05-21 12:15:00,130.44,130.68,130.43,130.61,6621.0,108.5976,108.7974,108.5893,108.7392,6621.0
2020-05-21 12:20:00,130.69,130.84,130.6,130.73,9256.0,108.8058,108.9306,108.7308,108.8391,9256.0
2020-05-21 12:25:00,130.79,130.99,130.75,130.75,13852.0,108.889,109.0555,108.8557,108.8557,13852.0
2020-05-21 12:30:00,130.76,130.76,130.58,130.62,9025.0,108.864,108.864,108.7142,108.7475,9025.0
2020-05-21 12:35:00,130.6,130.64,130.39,130.44,6986.0,108.7308,108.7641,108.556,108.5976,6986.0
2020-05-21 12:40:00,130.45,130.75,130.44,130.74,6003.0,108.6059,108.8557,108.5976,108.8474,6003.0
2020-05-21 12:45:00,130.66,130.69,130.44,130.5,7800.0,108.7808,108.8058,108.5976,108.6476,7800.0
2020-05-21 12:50:00,130.54,130.79,130.5,130.73,7936.0,108.6809,108.889,108.6476,108.8391,7936.0
2020-05-21 12:55:00,130.6,130.7,130.5,130.56,6290.0,108.7308,108.8141,108.6476,108.6975,6290.0
2020-05-21 13:00:00,130.58,130.76,130.45,130.71,11612.0,108.7142,108.864,108.6059,108.8224,11612.0
2020-05-21 13:05:00,130.73,130.81,130.68,130.73,5334.0,108.8391,108.9057,108.7974,108.8391,5334.0
2020-05-21 13:10:00,130.77,130.91,130.72,130.73,4691.0,108.8724,108.9889,108.8307,108.8391,4691.0
2020-05-21 13:15:00,130.74,130.79,130.48,130.48,10993.0,108.8474,108.889,108.6309,108.6309,10993.0
2020-05-21 13:20:00,130.53,130.65,130.43,130.59,20231.0,108.6726,108.7725,108.5893,108.7225,20231.0
2020-05-21 13:25:00,130.59,130.75,130.51,130.66,10218.0,108.7225,108.8557,108.6559,108.7808,10218.0
2020-05-21 13:30:00,130.68,130.73,130.61,130.67,12460.0,108.7974,108.8391,108.7392,108.7891,12460.0
2020-05-21 13:35:00,130.68,130.82,130.56,130.56,9814.0,108.7974,108.914,108.6975,108.6975,9814.0
2020-05-21 13:40:00,130.57,130.61,130.45,130.56,10628.0,108.7059,108.7392,108.6059,108.6975,10628.0
2020-05-21 13:45:00,130.5,130.69,130.45,130.51,6325.0,108.6476,108.8058,108.6059,108.6559,6325.0
2020-05-21 13:50:00,130.54,130.6,130.42,130.47,9211.0,108.6809,108.7308,108.581,108.6226,9211.0
2020-05-21 13:55:00,130.45,130.5,130.36,130.46,7067.0,108.6059,108.6476,108.531,108.6143,7067.0
2020-05-21 14:00:00,130.44,130.6,130.41,130.51,7739.0,108.5976,108.7308,108.5726,108.6559,7739.0
2020-05-21 14:05:00,130.55,130.55,130.45,130.5,11368.0,108.6892,108.6892,108.6059,108.6476,11368.0
2020-05-21 14:10:00,130.49,130.49,130.36,130.49,6900.0,108.6392,108.6392,108.531,108.6392,6900.0
2020-05-21 14:15:00,130.54,130.55,130.41,130.41,6284.0,108.6809,108.6892,108.5726,108.5726,6284.0
2020-05-21 14:20:00,130.43,130.73,130.43,130.63,9660.0,108.5893,108.8391,108.5893,108.7558,9660.0
2020-05-21 14:25:00,130.68,130.73,130.61,130.68,7635.0,108.7974,108.8391,108.7392,108.7974,7635.0
2020-05-21 14:30:00,130.73,130.96,130.7,130.88,9992.0,108.8391,109.0305,108.8141,108.9639,9992.0
2020-05-21 14:35:00,130.86,130.86,130.53,130.64,8406.0,108.9473,108.9473,108.6726,108.7641,8406.0
2020-05-21 14:40:00,130.66,130.77,130.58,130.69,14746.0,108.7808,108.8724,108.7142,108.8058,14746.0
2020-05-21 14:45:00,130.65,130.79,130.59,130.74,11657.0,108.7725,108.889,108.7225,108.8474,11657.0
2020-05-21 14:50:00,130.75,130.84,130.71,130.76,9737.0,108.8557,108.9306,108.8224,108.864,9737.0
2020-05-21 14:55:00,130.75,130.75,130.59,130.66,5877.0,108.8557,108.8557,108.7225,108.7808,5877.0
2020-05-21 15:00:00,130.68,130.91,130.65,130.7,10085.0,108.7974,108.9889,108.7725,108.8141,10085.0
2020-05-21 15:05:00,130.71,130.73,130.54,130.69,5790.0,108.8224,108.8391,108.6809,108.8058,5790.0
2020-05-21 15:10:00,130.67,130.73,130.57,130.72,11106.0,108.7891,108.8391,108.7059,108.8307,11106.0
2020-05-21 15:15:00,130.69,130.9,130.6,130.85,9833.0,108.8058,108.9806,108.7308,108.939,9833.0
2020-05-21 15:20:00,130.86,131.05,130.7,130.89,10949.0,108.9473,109.1055,108.8141,108.9723,10949.0
2020-05-21 15:25:00,130.92,131.0,130.82,130.88,13400.0,108.9972,109.0638,108.914,108.9639,13400.0
2020-05-21 15:30:00,130.9,130.96,130.69,130.82,19835.0,108.9806,109.0305,108.8058,108.914,19835.0
2020-05-21 15:35:00,130.81,130.98,130.79,130.85,16160.0,108.9057,109.0472,108.889,108.939,16160.0
2020-05-21 15:40:00,130.91,131.29,130.81,131.29,30236.0,108.9889,109.3053,108.9057,109.3053,30236.0
2020-05-21 15:45:00,131.28,131.37,130.77,130.95,35235.0,109.297,109.3719,108.8724,109.0222,35235.0
2020-05-21 15:50:00,131.0,131.0,130.59,130.86,35063.0,109.0638,109.0638,108.7225,108.9473,35063.0
2020-05-21 15:55:00,130.83,131.03,130.72,130.81,91485.0,108.9223,109.0888,108.8307,108.9057,91485.0
2020-05-22 09:30:00,130.84,131.22,130.54,130.68,26977.0,108.9306,109.247,108.6809,108.7974,26977.0
2020-05-22 09:35:00,130.67,131.33,130.57,131.25,7753.0,108.7891,109.3386,108.7059,109.272,7753.0
2020-05-22 09:40:00,131.22,131.27,131.04,131.13,11228.0,109.247,109.2886,109.0972,109.1721,11228.0
2020-05-22 09:45:00,131.08,131.69,131.08,131.54,14600.0,109.1305,109.6383,109.1305,109.5134,14600.0
2020-05-22 09:50:00,131.54,132.16,131.49,132.16,25514.0,109.5134,110.0296,109.4718,110.0296,25514.0
2020-05-22 09:55:00,132.18,132.27,131.79,131.85,10796.0,110.0463,110.1212,109.7216,109.7715,10796.0
2020-05-22 10:00:00,131.83,132.07,131.69,131.89,24483.0,109.7549,109.9547,109.6383,109.8048,24483.0
2020-05-22 10:05:00,131.9,132.34,131.74,132.3,16269.0,109.8131,110.1795,109.6799,110.1462,16269.0
2020-05-22 10:10:00,132.35,132.43,132.11,132.13,14368.0,110.1878,110.2544,109.988,110.0046,14368.0
2020-05-22 10:15:00,132.11,132.11,131.82,131.92,18211.0,109.988,109.988,109.7465,109.8298,18211.0
2020-05-22 10:20:00,131.96,132.27,131.91,132.16,16053.0,109.8631,110.1212,109.8215,110.0296,16053.0
2020-05-22 10:25:00,132.2,132.36,132.04,132.36,9416.0,110.0629,110.1961,109.9297,110.1961,9416.0
2020-05-22 10:30:00,132.47,132.86,132.33,132.85,12978.0,110.2877,110.6124,110.1711,110.6041,12978.0
2020-05-22 10:35:00,132.81,133.01,132.79,133.01,10482.0,110.5708,110.7373,110.5541,110.7373,10482.0
2020-05-22 10:40:00,133.1,133.34,133.07,133.28,4348.0,110.8122,111.012,110.7872,110.9621,4348.0
2020-05-22 10:45:00,133.24,133.32,132.81,132.89,20190.0,110.9288,110.9954,110.5708,110.6374,20190.0
2020-05-22 10:50:00,132.87,133.53,132.84,133.53,15601.0,110.6207,111.1702,110.5957,111.1702,15601.0
2020-05-22 10:55:00,133.54,133.73,133.21,133.28,22656.0,111.1785,111.3367,110.9038,110.9621,22656.0
2020-05-22 11:00:00,133.3,133.3,132.86,132.97,10091.0,110.9787,110.9787,110.6124,110.704,10091.0
2020-05-22 11:05:00,133.06,133.2,132.88,133.01,10274.0,110.7789,110.8955,110.629,110.7373,10274.0
2020-05-22 11:10:00,133.01,133.04,132.64,132.77,14310.0,110.7373,110.7622,110.4292,110.5375,14310.0
2020-05-22 11:15:00,132.78,133.04,132.67,132.73,17555.0,110.5458,110.7622,110.4542,110.5042,17555.0
2020-05-22 11:20:00,132.71,132.93,132.65,132.79,9876.0,110.4875,110.6707,110.4376,110.5541,9876.0
2020-05-22 11:25:00,132.84,133.41,132.82,133.41,7087.0,110.5957,111.0703,110.5791,111.0703,7087.0
2020-05-22 11:30:00,133.42,133.46,133.27,133.41,6204.0,111.0786,111.1119,110.9537,111.0703,6204.0
2020-05-22 11:35:00,133.4,133.56,133.33,133.51,9693.0,111.062,111.1952,111.0037,111.1535,9693.0
2020-05-22 11:40:00,133.51,133.51,133.18,133.3,7763.0,111.1535,111.1535,110.8788,110.9787,7763.0
2020-05-22 11:45:00,133.33,133.7,133.16,133.63,22226.0,111.0037,111.3117,110.8622,111.2535,22226.0
2020-05-22 11:50:00,133.63,133.67,133.26,133.3,13430.0,111.2535,111.2868,110.9454,110.9787,13430.0
2020-05-22 11:55:00,133.31,133.31,132.89,132.94,6692.0,110.987,110.987,110.6374,110.679,6692.0
2020-05-22 12:00:00,132.95,133.32,132.93,133.23,10172.0,110.6873,110.9954,110.6707,110.9204,10172.0
2020-05-22 12:05:00,133.18,133.18,132.95,133.01,9087.0,110.8788,110.8788,110.6873,110.7373,9087.0
2020-05-22 12:10:00,133.05,133.05,132.63,132.66,8446.0,110.7706,110.7706,110.4209,110.4459,8446.0
2020-05-22 12:15:00,132.7,132.84,132.61,132.68,7381.0,110.4792,110.5957,110.4043,110.4625,7381.0
2020-05-22 12:20:00,132.68,132.91,132.68,132.86,8044.0,110.4625,110.654,110.4625,110.6124,8044.0
2020-05-22 12:25:00,132.81,132.82,132.59,132.59,9442.0,110.5708,110.5791,110.3876,110.3876,9442.0
2020-05-22 12:30:00,132.57,132.67,132.54,132.61,7868.0,110.3709,110.4542,110.346,110.4043,7868.0
2020-05-22 12:35:00,132.64,132.85,132.63,132.75,9706.0,110.4292,110.6041,110.4209,110.5208,9706.0
2020-05-22 12:40:00,132.76,132.81,132.72,132.79,8525.0,110.5291,110.5708,110.4958,110.5541,8525.0
2020-05-22 12:45:00,132.8,132.88,132.77,132.77,7011.0,110.5624,110.629,110.5375,110.5375,7011.0
2020-05-22 12:50:00,132.75,132.83,132.7,132.74,6457.0,110.5208,110.5874,110.4792,110.5125,6457.0
2020-05-22 12:55:00,132.7,132.77,132.64,132.69,3968.0,110.4792,110.5375,110.4292,110.4709,3968.0
2020-05-22 13:00:00,132.71,132.78,132.51,132.51,7704.0,110.4875,110.5458,110.321,110.321,7704.0
2020-05-22 13:05:00,132.54,132.62,132.5,132.5,3800.0,110.346,110.4126,110.3127,110.3127,3800.0
2020-05-22 13:10:00,132.46,132.94,132.4,132.94,18450.0,110.2794,110.679,110.2294,110.679,18450.0
2020-05-22 13:15:00,132.95,133.09,132.92,132.92,6193.0,110.6873,110.8039,110.6623,110.6623,6193.0
2020-05-22 13:20:00,132.86,133.07,132.85,133.06,6226.0,110.6124,110.7872,110.6041,110.7789,6226.0
2020-05-22 13:25:00,133.05,133.1,132.88,133.08,7050.0,110.7706,110.8122,110.629,110.7955,7050.0
2020-05-22 13:30:00,133.08,133.26,133.03,133.17,7562.0,110.7955,110.9454,110.7539,110.8705,7562.0
2020-05-22 13:35:00,133.19,133.41,133.14,133.39,10074.0,110.8871,111.0703,110.8455,111.0536,10074.0
2020-05-22 13:40:00,133.36,133.39,133.21,133.34,10272.0,111.0287,111.0536,110.9038,111.012,10272.0
2020-05-22 13:45:00,133.34,133.35,133.24,133.26,8780.0,111.012,111.0203,110.9288,110.9454,8780.0
2020-05-22 13:50:00,133.24,133.31,133.13,133.13,10647.0,110.9288,110.987,110.8372,110.8372,10647.0
2020-05-22 13:55:00,133.12,133.3,133.12,133.23,11692.0,110.8289,110.9787,110.8289,110.9204,11692.0
2020-05-22 14:00:00,133.22,133.34,133.04,133.28,17728.0,110.9121,111.012,110.7622,110.9621,17728.0
2020-05-22 14:05:00,133.26,133.67,133.24,133.67,10670.0,110.9454,111.2868,110.9288,111.2868,10670.0
2020-05-22 14:10:00,133.65,133.91,133.57,133.91,9008.0,111.2701,111.4866,111.2035,111.4866,9008.0
2020-05-22 14:15:00,133.9,133.91,133.71,133.75,11173.0,111.4782,111.4866,111.3201,111.3534,11173.0
2020-05-22 14:20:00,133.77,133.78,133.62,133.77,8301.0,111.37,111.3783,111.2451,111.37,8301.0
2020-05-22 14:25:00,133.8,133.91,133.72,133.85,17618.0,111.395,111.4866,111.3284,111.4366,17618.0
2020-05-22 14:30:00,133.86,133.89,133.74,133.74,9882.0,111.4449,111.4699,111.345,111.345,9882.0
2020-05-22 14:35:00,133.72,133.73,133.53,133.7,7720.0,111.3284,111.3367,111.1702,111.3117,7720.0
2020-05-22 14:40:00,133.68,133.89,133.61,133.75,21084.0,111.2951,111.4699,111.2368,111.3534,21084.0
2020-05-22 14:45:00,133.74,133.92,133.68,133.86,6463.0,111.345,111.4949,111.2951,111.4449,6463.0
2020-05-22 14:50:00,133.86,133.91,133.77,133.86,9391.0,111.4449,111.4866,111.37,111.4449,9391.0
2020-05-22 14:55:00,133.87,134.27,133.87,134.26,8525.0,111.4533,111.7863,111.4533,111.778,8525.0
2020-05-22 15:00:00,134.22,134.47,134.15,134.39,21742.0,111.7447,111.9528,111.6864,111.8862,21742.0
2020-05-22 15:05:00,134.41,134.62,134.37,134.62,16094.0,111.9028,112.0777,111.8695,112.0777,16094.0
2020-05-22 15:10:00,134.58,134.66,134.32,134.35,7823.0,112.0444,112.111,111.8279,111.8529,7823.0
2020-05-22 15:15:00,134.36,134.36,134.16,134.2,8862.0,111.8612,111.8612,111.6947,111.728,8862.0
2020-05-22 15:20:00,134.23,134.27,133.98,134.15,11054.0,111.753,111.7863,111.5448,111.6864,11054.0
2020-05-22 15:25:00,134.13,134.25,134.06,134.19,6888.0,111.6697,111.7696,111.6114,111.7197,6888.0
2020-05-22 15:30:00,134.17,134.73,134.14,134.68,76900.0,111.703,112.1693,111.6781,112.1276,76900.0
2020-05-22 15:35:00,134.66,134.97,134.61,134.88,18251.0,112.111,112.3691,112.0693,112.2941,18251.0
2020-05-22 15:40:00,134.87,135.05,134.69,135.05,15645.0,112.2858,112.4357,112.136,112.4357,15645.0
2020-05-22 15:45:00,135.05,135.72,135.03,135.72,38795.0,112.4357,112.9935,112.419,112.9935,38795.0
2020-05-22 15:50:00,135.74,135.77,135.4,135.72,49076.0,113.0101,113.0351,112.7271,112.9935,49076.0
2020-05-22 15:55:00,135.72,135.86,135.59,135.81,69915.0,112.9935,113.11,112.8852,113.0684,69915.0
2020-05-26 09:30:00,139.42,139.87,139.0,139.36,75925.0,116.0739,116.4486,115.7242,116.024,75925.0
2020-05-26 09:35:00,139.3,139.56,137.35,137.41,34484.0,115.974,116.1905,114.3505,114.4005,34484.0
2020-05-26 09:40:00,137.36,137.38,136.48,136.9,22405.0,114.3589,114.3755,113.6262,113.9759,22405.0
2020-05-26 09:45:00,136.88,137.43,136.69,137.37,16104.0,113.9592,114.4171,113.801,114.3672,16104.0
2020-05-26 09:50:00,137.33,137.91,137.11,137.79,19726.0,114.3339,114.8168,114.1507,114.7169,19726.0
2020-05-26 09:55:00,137.93,138.11,137.46,137.96,14375.0,114.8334,114.9833,114.4421,114.8584,14375.0
2020-05-26 10:00:00,138.0,138.22,137.61,138.04,12450.0,114.8917,115.0748,114.567,114.925,12450.0
2020-05-26 10:05:00,138.03,138.46,137.82,137.82,12649.0,114.9167,115.2747,114.7418,114.7418,12649.0
2020-05-26 10:10:00,137.9,137.94,137.12,137.36,16509.0,114.8084,114.8417,114.159,114.3589,16509.0
2020-05-26 10:15:00,137.24,137.38,136.96,137.3,16979.0,114.259,114.3755,114.0258,114.3089,16979.0
2020-05-26 10:20:00,137.41,137.63,137.23,137.63,10835.0,114.4005,114.5836,114.2506,114.5836,10835.0
2020-05-26 10:25:00,137.59,137.6,136.96,137.07,18467.0,114.5503,114.5587,114.0258,114.1174,18467.0
2020-05-26 10:30:00,137.01,137.14,136.93,137.0,11718.0,114.0675,114.1757,114.0009,114.0591,11718.0
2020-05-26 10:35:00,137.02,137.28,137.01,137.14,6601.0,114.0758,114.2923,114.0675,114.1757,6601.0
2020-05-26 10:40:00,137.07,137.21,137.01,137.04,10059.0,114.1174,114.234,114.0675,114.0924,10059.0
2020-05-26 10:45:00,137.09,137.13,136.98,137.13,15410.0,114.1341,114.1674,114.0425,114.1674,15410.0
2020-05-26 10:50:00,137.08,137.25,136.96,137.12,10116.0,114.1257,114.2673,114.0258,114.159,10116.0
2020-05-26 10:55:00,137.07,137.11,136.95,136.98,7683.0,114.1174,114.1507,114.0175,114.0425,7683.0
2020-05-26 11:00:00,137.05,137.21,136.94,137.12,11116.0,114.1008,114.234,114.0092,114.159,11116.0
2020-05-26 11:05:00,137.16,137.2,136.97,137.01,9998.0,114.1923,114.2256,114.0342,114.0675,9998.0
2020-05-26 11:10:00,136.94,137.19,136.84,137.16,13053.0,114.0092,114.2173,113.9259,114.1923,13053.0
2020-05-26 11:15:00,137.22,137.34,136.93,137.06,8917.0,114.2423,114.3422,114.0009,114.1091,8917.0
2020-05-26 11:20:00,136.99,137.1,136.88,137.01,6888.0,114.0508,114.1424,113.9592,114.0675,6888.0
2020-05-26 11:25:00,137.06,137.17,136.93,137.17,8877.0,114.1091,114.2007,114.0009,114.2007,8877.0
2020-05-26 11:30:00,137.11,137.2,136.97,137.19,4712.0,114.1507,114.2256,114.0342,114.2173,4712.0
2020-05-26 11:35:00,137.15,137.28,137.04,137.12,6170.0,114.184,114.2923,114.0924,114.159,6170.0
2020-05-26 11:40:00,137.19,137.26,137.0,137.02,5775.0,114.2173,114.2756,114.0591,114.0758,5775.0
2020-05-26 11:45:00,137.06,137.24,136.99,137.19,8009.0,114.1091,114.259,114.0508,114.2173,8009.0
2020-05-26 11:50:00,137.25,137.97,137.23,137.92,11644.0,114.2673,114.8667,114.2506,114.8251,11644.0
2020-05-26 11:55:00,137.92,137.92,137.65,137.68,8393.0,114.8251,114.8251,114.6003,114.6253,8393.0
2020-05-26 12:00:00,137.69,137.69,137.3,137.44,32233.0,114.6336,114.6336,114.3089,114.4255,32233.0
2020-05-26 12:05:00,137.47,137.56,137.37,137.56,7750.0,114.4504,114.5254,114.3672,114.5254,7750.0
2020-05-26 12:10:00,137.56,137.6,137.44,137.5,9457.0,114.5254,114.5587,114.4255,114.4754,9457.0
2020-05-26 12:15:00,137.5,137.6,137.39,137.43,6871.0,114.4754,114.5587,114.3838,114.4171,6871.0
2020-05-26 12:20:00,137.45,137.58,137.45,137.53,5379.0,114.4338,114.542,114.4338,114.5004,5379.0
2020-05-26 12:25:00,137.54,137.68,137.54,137.68,7078.0,114.5087,114.6253,114.5087,114.6253,7078.0
2020-05-26 12:30:00,137.72,138.03,137.71,138.0,5651.0,114.6586,114.9167,114.6502,114.8917,5651.0
2020-05-26 12:35:00,137.96,138.01,137.8,137.86,6409.0,114.8584,114.9,114.7252,114.7751,6409.0
2020-05-26 12:40:00,137.89,138.06,137.89,138.03,3338.0,114.8001,114.9416,114.8001,114.9167,3338.0
2020-05-26 12:45:00,138.07,138.21,138.0,138.11,7031.0,114.95,115.0665,114.8917,114.9833,7031.0
2020-05-26 12:50:00,138.1,138.16,137.82,137.96,6644.0,114.9749,115.0249,114.7418,114.8584,6644.0
2020-05-26 12:55:00,138.03,138.24,138.03,138.1,6919.0,114.9167,115.0915,114.9167,114.9749,6919.0
2020-05-26 13:00:00,138.13,138.21,138.08,138.2,5170.0,114.9999,115.0665,114.9583,115.0582,5170.0
2020-05-26 13:05:00,138.18,138.27,138.14,138.17,9783.0,115.0415,115.1165,115.0082,115.0332,9783.0
2020-05-26 13:10:00,138.2,138.2,138.03,138.06,7935.0,115.0582,115.0582,114.9167,114.9416,7935.0
2020-05-26 13:15:00,138.03,138.13,138.01,138.09,40081.0,114.9167,114.9999,114.9,114.9666,40081.0
2020-05-26 13:20:00,138.1,138.1,137.86,137.88,6605.0,114.9749,114.9749,114.7751,114.7918,6605.0
2020-05-26 13:25:00,137.9,138.24,137.88,138.21,9371.0,114.8084,115.0915,114.7918,115.0665,9371.0
2020-05-26 13:30:00,138.22,138.33,138.07,138.33,8458.0,115.0748,115.1664,114.95,115.1664,8458.0
2020-05-26 13:35:00,138.33,138.33,138.11,138.14,8163.0,115.1664,115.1664,114.9833,115.0082,8163.0
2020-05-26 13:40:00,138.11,138.11,137.94,138.06,7310.0,114.9833,114.9833,114.8417,114.9416,7310.0
2020-05-26 13:45:00,138.11,138.25,138.07,138.18,9138.0,114.9833,115.0998,114.95,115.0415,9138.0
2020-05-26 13:50:00,138.18,138.21,138.03,138.21,9183.0,115.0415,115.0665,114.9167,115.0665,9183.0
2020-05-26 13:55:00,138.18,138.25,138.03,138.2,10572.0,115.0415,115.0998,114.9167,115.0582,10572.0
2020-05-26 14:00:00,138.18,138.23,137.91,138.03,9576.0,115.0415,115.0832,114.8168,114.9167,9576.0
2020-05-26 14:05:00,138.02,138.32,137.95,138.28,13278.0,114.9083,115.1581,114.8501,115.1248,13278.0
2020-05-26 14:10:00,138.19,138.25,138.06,138.12,13298.0,115.0499,115.0998,114.9416,114.9916,13298.0
2020-05-26 14:15:00,138.16,138.22,138.02,138.02,5614.0,115.0249,115.0748,114.9083,114.9083,5614.0
2020-05-26 14:20:00,137.92,138.23,137.92,138.18,10215.0,114.8251,115.0832,114.8251,115.0415,10215.0
2020-05-26 14:25:00,138.21,138.24,138.11,138.13,7548.0,115.0665,115.0915,114.9833,114.9999,7548.0
2020-05-26 14:30:00,138.15,138.26,138.1,138.17,7975.0,115.0166,115.1082,114.9749,115.0332,7975.0
2020-05-26 14:35:00,138.19,138.47,138.19,138.44,12704.0,115.0499,115.283,115.0499,115.258,12704.0
2020-05-26 14:40:00,138.45,138.55,138.21,138.26,20811.0,115.2663,115.3496,115.0665,115.1082,20811.0
2020-05-26 14:45:00,138.3,138.35,138.18,138.29,7295.0,115.1415,115.1831,115.0415,115.1331,7295.0
2020-05-26 14:50:00,138.28,138.47,138.19,138.33,11867.0,115.1248,115.283,115.0499,115.1664,11867.0
2020-05-26 14:55:00,138.33,138.42,138.24,138.25,11591.0,115.1664,115.2414,115.0915,115.0998,11591.0
2020-05-26 15:00:00,138.26,138.54,138.21,138.33,19211.0,115.1082,115.3413,115.0665,115.1664,19211.0
2020-05-26 15:05:00,138.33,138.39,138.17,138.17,12545.0,115.1664,115.2164,115.0332,115.0332,12545.0
2020-05-26 15:10:00,138.16,138.16,137.88,138.07,14803.0,115.0249,115.0249,114.7918,114.95,14803.0
2020-05-26 15:15:00,138.06,138.06,137.82,137.95,14279.0,114.9416,114.9416,114.7418,114.8501,14279.0
2020-05-26 15:20:00,137.99,138.25,137.98,138.09,11285.0,114.8834,115.0998,114.875,114.9666,11285.0
2020-05-26 15:25:00,138.08,138.08,137.75,137.75,11543.0,114.9583,114.9583,114.6836,114.6836,11543.0
2020-05-26 15:30:00,137.78,138.0,137.47,137.65,23149.0,114.7085,114.8917,114.4504,114.6003,23149.0
2020-05-26 15:35:00,137.67,137.72,137.53,137.71,16836.0,114.6169,114.6586,114.5004,114.6502,16836.0
2020-05-26 15:40:00,137.68,137.94,137.63,137.72,27281.0,114.6253,114.8417,114.5836,114.6586,27281.0
2020-05-26 15:45:00,137.71,138.12,137.67,137.96,37742.0,114.6502,114.9916,114.6169,114.8584,37742.0
2020-05-26 15:50:00,138.04,138.62,137.98,138.37,71332.0,114.925,115.4079,114.875,115.1997,71332.0
2020-05-26 15:55:00,138.33,138.4,138.05,138.27,114782.0,115.1664,115.2247,114.9333,115.1165,114782.0
2020-05-27 09:30:00,140.0,140.0,138.4,138.4,32123.0,116.5568,116.5568,115.2247,115.2247,32123.0
2020-05-27 09:35:00,138.25,138.26,136.5,136.67,33507.0,115.0998,115.1082,113.6429,113.7844,33507.0
2020-05-27 09:40:00,136.63,137.31,136.63,137.03,27791.0,113.7511,114.3172,113.7511,114.0841,27791.0
2020-05-27 09:45:00,136.96,137.19,136.26,136.33,24522.0,114.0258,114.2173,113.4431,113.5013,24522.0
2020-05-27 09:50:00,136.34,136.35,135.0,135.25,46769.0,113.5097,113.518,112.394,112.6022,46769.0
2020-05-27 09:55:00,135.25,135.51,135.1,135.22,35897.0,112.6022,112.8186,112.4773,112.5772,35897.0
2020-05-27 10:00:00,135.14,135.94,135.07,135.9,28329.0,112.5106,113.1766,112.4523,113.1433,28329.0
2020-05-27 10:05:00,135.9,135.9,135.0,135.12,29417.0,113.1433,113.1433,112.394,112.4939,29417.0
2020-05-27 10:10:00,135.07,135.19,134.79,135.07,68959.0,112.4523,112.5522,112.2192,112.4523,68959.0
2020-05-27 10:15:00,135.0,135.48,135.0,135.25,7774.0,112.394,112.7937,112.394,112.6022,7774.0
2020-05-27 10:20:00,135.18,135.33,134.86,135.03,11601.0,112.5439,112.6688,112.2775,112.419,11601.0
2020-05-27 10:25:00,135.03,135.61,134.99,135.44,7455.0,112.419,112.9019,112.3857,112.7604,7455.0
2020-05-27 10:30:00,135.41,136.55,135.35,136.46,36097.0,112.7354,113.6845,112.6854,113.6096,36097.0
2020-05-27 10:35:00,136.4,136.41,135.69,135.69,22485.0,113.5596,113.5679,112.9685,112.9685,22485.0
2020-05-27 10:40:00,135.68,135.7,135.3,135.54,24801.0,112.9602,112.9768,112.6438,112.8436,24801.0
2020-05-27 10:45:00,135.59,135.6,134.93,135.07,19816.0,112.8852,112.8936,112.3358,112.4523,19816.0
2020-05-27 10:50:00,135.14,135.45,135.1,135.43,13610.0,112.5106,112.7687,112.4773,112.752,13610.0
2020-05-27 10:55:00,135.41,135.5,135.06,135.45,22450.0,112.7354,112.8103,112.444,112.7687,22450.0
2020-05-27 11:00:00,135.45,135.63,135.2,135.3,14334.0,112.7687,112.9185,112.5606,112.6438,14334.0
2020-05-27 11:05:00,135.33,135.44,135.15,135.29,9713.0,112.6688,112.7604,112.5189,112.6355,9713.0
2020-05-27 11:10:00,135.35,135.58,135.26,135.35,18766.0,112.6854,112.8769,112.6105,112.6854,18766.0
2020-05-27 11:15:00,135.35,135.44,135.1,135.1,14886.0,112.6854,112.7604,112.4773,112.4773,14886.0
2020-05-27 11:20:00,135.03,135.37,135.0,135.25,18232.0,112.419,112.7021,112.394,112.6022,18232.0
2020-05-27 11:25:00,135.25,135.45,135.24,135.37,11566.0,112.6022,112.7687,112.5939,112.7021,11566.0
2020-05-27 11:30:00,135.37,135.56,135.37,135.39,5877.0,112.7021,112.8603,112.7021,112.7187,5877.0
2020-05-27 11:35:00,135.41,135.69,134.97,134.99,24037.0,112.7354,112.9685,112.3691,112.3857,24037.0
2020-05-27 11:40:00,135.0,135.19,134.89,134.93,12122.0,112.394,112.5522,112.3025,112.3358,12122.0
2020-05-27 11:45:00,134.93,135.54,134.93,135.53,27320.0,112.3358,112.8436,112.3358,112.8353,27320.0
2020-05-27 11:50:00,135.49,135.9,135.45,135.75,8842.0,112.802,113.1433,112.7687,113.0185,8842.0
2020-05-27 11:55:00,135.71,135.71,135.33,135.44,6694.0,112.9852,112.9852,112.6688,112.7604,6694.0
2020-05-27 12:00:00,135.36,135.6,135.36,135.6,4917.0,112.6938,112.8936,112.6938,112.8936,4917.0
2020-05-27 12:05:00,135.58,135.76,135.54,135.69,6941.0,112.8769,113.0268,112.8436,112.9685,6941.0
2020-05-27 12:10:00,135.68,135.88,135.47,135.59,9435.0,112.9602,113.1267,112.7853,112.8852,9435.0
2020-05-27 12:15:00,135.59,135.6,135.42,135.51,11503.0,112.8852,112.8936,112.7437,112.8186,11503.0
2020-05-27 12:20:00,135.52,135.53,135.34,135.4,8344.0,112.827,112.8353,112.6771,112.7271,8344.0
2020-05-27 12:25:00,135.41,135.5,135.27,135.29,8608.0,112.7354,112.8103,112.6188,112.6355,8608.0
2020-05-27 12:30:00,135.3,135.5,135.25,135.41,9936.0,112.6438,112.8103,112.6022,112.7354,9936.0
2020-05-27 12:35:00,135.41,135.41,135.3,135.37,3107.0,112.7354,112.7354,112.6438,112.7021,3107.0
2020-05-27 12:40:00,135.37,135.62,135.33,135.62,15609.0,112.7021,112.9102,112.6688,112.9102,15609.0
2020-05-27 12:45:00,135.6,135.75,135.52,135.57,9777.0,112.8936,113.0185,112.827,112.8686,9777.0
2020-05-27 12:50:00,135.51,135.56,135.4,135.45,11324.0,112.8186,112.8603,112.7271,112.7687,11324.0
2020-05-27 12:55:00,135.49,135.55,135.42,135.47,5280.0,112.802,112.8519,112.7437,112.7853,5280.0
2020-05-27 13:00:00,135.43,135.6,135.32,135.6,16998.0,112.752,112.8936,112.6605,112.8936,16998.0
2020-05-27 13:05:00,135.57,135.6,135.5,135.5,10093.0,112.8686,112.8936,112.8103,112.8103,10093.0
2020-05-27 13:10:00,135.54,135.63,135.46,135.58,4705.0,112.8436,112.9185,112.777,112.8769,4705.0
2020-05-27 13:15:00,135.51,135.56,135.45,135.45,4081.0,112.8186,112.8603,112.7687,112.7687,4081.0
2020-05-27 13:20:00,135.5,135.66,135.5,135.6,15620.0,112.8103,112.9435,112.8103,112.8936,15620.0
2020-05-27 13:25:00,135.6,136.25,135.55,136.17,45770.0,112.8936,113.4347,112.8519,113.3681,45770.0
2020-05-27 13:30:00,136.11,136.13,135.79,135.9,9673.0,113.3182,113.3348,113.0518,113.1433,9673.0
2020-05-27 13:35:00,135.85,135.92,135.76,135.9,12987.0,113.1017,113.16,113.0268,113.1433,12987.0
2020-05-27 13:40:00,135.92,135.98,135.82,135.89,13445.0,113.16,113.2099,113.0767,113.135,13445.0
2020-05-27 13:45:00,135.85,135.93,135.71,135.73,7214.0,113.1017,113.1683,112.9852,113.0018,7214.0
2020-05-27 13:50:00,135.71,135.81,135.67,135.68,6498.0,112.9852,113.0684,112.9518,112.9602,6498.0
2020-05-27 13:55:00,135.65,135.69,135.58,135.65,6197.0,112.9352,112.9685,112.8769,112.9352,6197.0
2020-05-27 14:00:00,135.64,136.21,135.62,136.16,12368.0,112.9269,113.4014,112.9102,113.3598,12368.0
2020-05-27 14:05:00,136.14,136.14,136.02,136.08,7525.0,113.3431,113.3431,113.2432,113.2932,7525.0
2020-05-27 14:10:00,136.09,136.24,136.08,136.24,3415.0,113.3015,113.4264,113.2932,113.4264,3415.0
2020-05-27 14:15:00,136.23,136.37,136.18,136.19,7768.0,113.4181,113.5346,113.3764,113.3848,7768.0
2020-05-27 14:20:00,136.16,136.17,135.99,136.05,6454.0,113.3598,113.3681,113.2183,113.2682,6454.0
2020-05-27 14:25:00,136.02,136.14,135.96,136.1,13173.0,113.2432,113.3431,113.1933,113.3098,13173.0
2020-05-27 14:30:00,136.12,136.38,136.07,136.3,20288.0,113.3265,113.543,113.2849,113.4764,20288.0
2020-05-27 14:35:00,136.29,136.61,136.23,136.6,5906.0,113.468,113.7344,113.4181,113.7261,5906.0
2020-05-27 14:40:00,136.59,136.63,136.54,136.61,6383.0,113.7178,113.7511,113.6762,113.7344,6383.0
2020-05-27 14:45:00,136.59,136.61,136.46,136.47,18619.0,113.7178,113.7344,113.6096,113.6179,18619.0
2020-05-27 14:50:00,136.46,136.87,136.46,136.87,13412.0,113.6096,113.9509,113.6096,113.9509,13412.0
2020-05-27 14:55:00,136.9,137.05,136.88,137.0,9012.0,113.9759,114.1008,113.9592,114.0591,9012.0
2020-05-27 15:00:00,136.98,137.04,136.79,137.01,11865.0,114.0425,114.0924,113.8843,114.0675,11865.0
2020-05-27 15:05:00,136.99,137.07,136.86,136.95,9066.0,114.0508,114.1174,113.9426,114.0175,9066.0
2020-05-27 15:10:00,136.98,137.17,136.94,137.11,11033.0,114.0425,114.2007,114.0092,114.1507,11033.0
2020-05-27 15:15:00,137.16,137.31,137.03,137.31,7435.0,114.1923,114.3172,114.0841,114.3172,7435.0
2020-05-27 15:20:00,137.33,137.33,137.14,137.23,9625.0,114.3339,114.3339,114.1757,114.2506,9625.0
2020-05-27 15:25:00,137.21,137.21,137.01,137.14,14394.0,114.234,114.234,114.0675,114.1757,14394.0
2020-05-27 15:30:00,137.13,137.33,137.12,137.33,12609.0,114.1674,114.3339,114.159,114.3339,12609.0
2020-05-27 15:35:00,137.35,137.5,137.3,137.5,22417.0,114.3505,114.4754,114.3089,114.4754,22417.0
2020-05-27 15:40:00,137.54,137.79,137.46,137.74,33787.0,114.5087,114.7169,114.4421,114.6752,33787.0
2020-05-27 15:45:00,137.72,138.33,137.72,138.19,36877.0,114.6586,115.1664,114.6586,115.0499,36877.0
2020-05-27 15:50:00,138.48,139.1,138.02,138.97,107576.0,115.2913,115.8075,114.9083,115.6993,107576.0
2020-05-27 15:55:00,138.97,139.48,138.91,139.27,141691.0,115.6993,116.1239,115.6493,115.949,141691.0
2020-05-28 09:30:00,140.56,140.88,139.39,139.64,36339.0,117.023,117.2894,116.0489,116.2571,36339.0
2020-05-28 09:35:00,139.62,140.86,139.61,140.78,15264.0,116.2404,117.2728,116.2321,117.2062,15264.0
2020-05-28 09:40:00,140.73,140.91,140.3,140.3,25237.0,117.1645,117.3144,116.8065,116.8065,25237.0
2020-05-28 09:45:00,140.25,140.9,140.2,140.85,21518.0,116.7649,117.3061,116.7233,117.2645,21518.0
2020-05-28 09:50:00,140.94,141.09,140.42,140.42,12693.0,117.3394,117.4643,116.9065,116.9065,12693.0
2020-05-28 09:55:00,140.38,140.39,139.61,139.82,4055.0,116.8732,116.8815,116.2321,116.4069,4055.0
2020-05-28 10:00:00,139.68,140.24,139.57,139.97,2776.0,116.2904,116.7566,116.1988,116.5318,2776.0
2020-05-28 10:05:00,140.01,140.53,139.98,140.4,3271.0,116.5651,116.998,116.5401,116.8898,3271.0
2020-05-28 10:10:00,140.44,140.77,140.44,140.69,8599.0,116.9231,117.1978,116.9231,117.1312,8599.0
2020-05-28 10:15:00,140.67,140.69,140.23,140.48,34290.0,117.1146,117.1312,116.7483,116.9564,34290.0
2020-05-28 10:20:00,140.52,141.08,140.51,141.08,6030.0,116.9897,117.4559,116.9814,117.4559,6030.0
2020-05-28 10:25:00,141.01,141.37,141.01,141.18,4140.0,117.3977,117.6974,117.3977,117.5392,4140.0
2020-05-28 10:30:00,141.14,141.14,140.8,140.95,3706.0,117.5059,117.5059,117.2228,117.3477,3706.0
2020-05-28 10:35:00,141.0,141.44,141.0,141.38,3234.0,117.3893,117.7557,117.3893,117.7057,3234.0
2020-05-28 10:40:00,141.46,141.5,141.31,141.36,1919.0,117.7723,117.8056,117.6474,117.6891,1919.0
2020-05-28 10:45:00,141.45,142.23,141.4,142.19,9918.0,117.764,118.4134,117.7224,118.3801,9918.0
2020-05-28 10:50:00,142.19,142.42,142.18,142.36,7690.0,118.3801,118.5716,118.3717,118.5216,7690.0
2020-05-28 10:55:00,142.39,142.77,142.2,142.65,10726.0,118.5466,118.8629,118.3884,118.763,10726.0
2020-05-28 11:00:00,142.71,142.86,142.52,142.59,11445.0,118.813,118.9379,118.6548,118.7131,11445.0
2020-05-28 11:05:00,142.62,142.7,142.53,142.69,8447.0,118.7381,118.8047,118.6631,118.7963,8447.0
2020-05-28 11:10:00,142.69,142.93,142.41,142.93,8653.0,118.7963,118.9962,118.5632,118.9962,8653.0
2020-05-28 11:15:00,142.88,142.95,142.75,142.76,6536.0,118.9545,119.0128,118.8463,118.8546,6536.0
2020-05-28 11:20:00,142.71,142.76,142.39,142.39,5802.0,118.813,118.8546,118.5466,118.5466,5802.0
2020-05-28 11:25:00,142.47,142.78,142.45,142.78,5317.0,118.6132,118.8713,118.5965,118.8713,5317.0
2020-05-28 11:30:00,142.89,142.89,142.67,142.68,4881.0,118.9628,118.9628,118.7797,118.788,4881.0
2020-05-28 11:35:00,142.68,142.85,142.51,142.51,10087.0,118.788,118.9295,118.6465,118.6465,10087.0
2020-05-28 11:40:00,142.53,142.75,142.51,142.53,6348.0,118.6631,118.8463,118.6465,118.6631,6348.0
2020-05-28 11:45:00,142.54,142.91,142.37,142.91,39517.0,118.6715,118.9795,118.5299,118.9795,39517.0
2020-05-28 11:50:00,142.88,143.06,142.86,142.97,7166.0,118.9545,119.1044,118.9379,119.0295,7166.0
2020-05-28 11:55:00,142.93,143.04,142.63,142.75,9315.0,118.9962,119.0877,118.7464,118.8463,9315.0
2020-05-28 12:00:00,142.76,142.86,142.59,142.71,5406.0,118.8546,118.9379,118.7131,118.813,5406.0
2020-05-28 12:05:00,142.66,142.7,142.42,142.47,6250.0,118.7714,118.8047,118.5716,118.6132,6250.0
2020-05-28 12:10:00,142.43,142.61,142.3,142.53,7071.0,118.5799,118.7297,118.4716,118.6631,7071.0
2020-05-28 12:15:00,142.59,142.79,142.52,142.72,4696.0,118.7131,118.8796,118.6548,118.8213,4696.0
2020-05-28 12:20:00,142.69,142.69,142.47,142.59,5734.0,118.7963,118.7963,118.6132,118.7131,5734.0
2020-05-28 12:25:00,142.54,142.54,142.35,142.5,4500.0,118.6715,118.6715,118.5133,118.6382,4500.0
2020-05-28 12:30:00,142.52,142.72,142.5,142.58,3011.0,118.6548,118.8213,118.6382,118.7048,3011.0
2020-05-28 12:35:00,142.54,142.81,142.49,142.81,5262.0,118.6715,118.8962,118.6298,118.8962,5262.0
2020-05-28 12:40:00,142.87,143.4,142.8,143.36,7764.0,118.9462,119.3874,118.8879,119.3541,7764.0
2020-05-28 12:45:00,143.42,143.48,143.28,143.31,8181.0,119.4041,119.4541,119.2875,119.3125,8181.0
2020-05-28 12:50:00,143.31,143.48,143.29,143.43,6646.0,119.3125,119.4541,119.2959,119.4124,6646.0
2020-05-28 12:55:00,143.45,143.51,143.29,143.36,7838.0,119.4291,119.479,119.2959,119.3541,7838.0
2020-05-28 13:00:00,143.39,143.51,143.33,143.49,6498.0,119.3791,119.479,119.3292,119.4624,6498.0
2020-05-28 13:05:00,143.5,143.57,143.43,143.44,3380.0,119.4707,119.529,119.4124,119.4208,3380.0
2020-05-28 13:10:00,143.41,143.69,143.38,143.69,7242.0,119.3958,119.6289,119.3708,119.6289,7242.0
2020-05-28 13:15:00,143.7,143.88,143.68,143.86,5050.0,119.6372,119.7871,119.6206,119.7704,5050.0
2020-05-28 13:20:00,143.89,144.14,143.89,144.14,12337.0,119.7954,120.0035,119.7954,120.0035,12337.0
2020-05-28 13:25:00,144.18,144.37,144.14,144.37,9903.0,120.0368,120.195,120.0035,120.195,9903.0
2020-05-28 13:30:00,144.43,144.67,144.37,144.61,11137.0,120.245,120.4448,120.195,120.3948,11137.0
2020-05-28 13:35:00,144.56,144.71,144.48,144.71,15559.0,120.3532,120.4781,120.2866,120.4781,15559.0
2020-05-28 13:40:00,144.73,144.87,144.68,144.87,8164.0,120.4947,120.6113,120.4531,120.6113,8164.0
2020-05-28 13:45:00,144.85,144.92,144.74,144.9,3961.0,120.5946,120.6529,120.5031,120.6363,3961.0
2020-05-28 13:50:00,144.9,144.96,144.82,144.9,14362.0,120.6363,120.6862,120.5697,120.6363,14362.0
2020-05-28 13:55:00,144.87,144.95,144.67,144.71,44705.0,120.6113,120.6779,120.4448,120.4781,44705.0
2020-05-28 14:00:00,144.7,144.86,144.65,144.85,8895.0,120.4698,120.603,120.4281,120.5946,8895.0
2020-05-28 14:05:00,144.84,145.04,144.78,145.04,20571.0,120.5863,120.7528,120.5364,120.7528,20571.0
2020-05-28 14:10:00,145.11,145.15,144.97,145.02,9318.0,120.8111,120.8444,120.6946,120.7362,9318.0
2020-05-28 14:15:00,145.04,145.25,145.04,145.25,4207.0,120.7528,120.9277,120.7528,120.9277,4207.0
2020-05-28 14:20:00,145.31,145.63,145.31,145.49,5798.0,120.9776,121.244,120.9776,121.1275,5798.0
2020-05-28 14:25:00,145.54,145.77,145.54,145.7,24302.0,121.1691,121.3606,121.1691,121.3023,24302.0
2020-05-28 14:30:00,145.68,145.75,145.07,145.17,20222.0,121.2857,121.3439,120.7778,120.8611,20222.0
2020-05-28 14:35:00,145.2,145.43,145.16,145.16,6892.0,120.886,121.0775,120.8527,120.8527,6892.0
2020-05-28 14:40:00,145.14,145.21,144.83,144.94,8899.0,120.8361,120.8944,120.578,120.6696,8899.0
2020-05-28 14:45:00,144.92,145.0,144.85,144.97,4605.0,120.6529,120.7195,120.5946,120.6946,4605.0
2020-05-28 14:50:00,145.0,145.06,144.86,144.94,13198.0,120.7195,120.7695,120.603,120.6696,13198.0
2020-05-28 14:55:00,144.88,145.05,144.86,145.0,9120.0,120.6196,120.7612,120.603,120.7195,9120.0
2020-05-28 15:00:00,145.09,145.14,145.0,145.14,4477.0,120.7945,120.8361,120.7195,120.8361,4477.0
2020-05-28 15:05:00,145.14,145.18,144.88,144.91,7246.0,120.8361,120.8694,120.6196,120.6446,7246.0
2020-05-28 15:10:00,144.92,145.14,144.91,144.96,7835.0,120.6529,120.8361,120.6446,120.6862,7835.0
2020-05-28 15:15:00,144.96,144.97,144.59,144.61,7774.0,120.6862,120.6946,120.3782,120.3948,7774.0
2020-05-28 15:20:00,144.62,144.85,144.56,144.77,7425.0,120.4032,120.5946,120.3532,120.528,7425.0
2020-05-28 15:25:00,144.75,144.87,144.45,144.45,11356.0,120.5114,120.6113,120.2616,120.2616,11356.0
2020-05-28 15:30:00,144.5,144.52,144.07,144.24,23870.0,120.3033,120.3199,119.9453,120.0868,23870.0
2020-05-28 15:35:00,144.21,144.46,144.11,144.35,15725.0,120.0618,120.27,119.9786,120.1784,15725.0
2020-05-28 15:40:00,144.35,144.45,144.08,144.38,14496.0,120.1784,120.2616,119.9536,120.2033,14496.0
2020-05-28 15:45:00,144.34,144.6,144.31,144.38,28852.0,120.17,120.3865,120.1451,120.2033,28852.0
2020-05-28 15:50:00,144.34,145.06,144.34,144.94,52729.0,120.17,120.7695,120.17,120.6696,52729.0
2020-05-28 15:55:00,144.94,146.21,144.93,146.05,144020.0,120.6696,121.7269,120.6612,121.5937,144020.0
2020-05-29 09:30:00,143.13,144.49,143.0,144.01,40471.0,119.1627,120.2949,119.0544,119.8953,40471.0
2020-05-29 09:35:00,143.9,143.97,143.12,143.54,15529.0,119.8037,119.862,119.1543,119.504,15529.0
2020-05-29 09:40:00,143.61,144.14,143.52,144.04,17983.0,119.5623,120.0035,119.4874,119.9203,17983.0
2020-05-29 09:45:00,144.04,144.43,143.74,144.08,15944.0,119.9203,120.245,119.6705,119.9536,15944.0
2020-05-29 09:50:00,144.3,144.66,143.98,144.16,9623.0,120.1367,120.4365,119.8703,120.0202,9623.0
2020-05-29 09:55:00,144.25,144.32,143.75,143.9,10778.0,120.0951,120.1534,119.6788,119.8037,10778.0
2020-05-29 10:00:00,143.95,144.07,143.65,143.77,20780.0,119.8454,119.9453,119.5956,119.6955,20780.0
2020-05-29 10:05:00,143.87,144.04,143.56,143.88,25761.0,119.7787,119.9203,119.5207,119.7871,25761.0
2020-05-29 10:10:00,143.89,143.99,143.52,143.62,18742.0,119.7954,119.8787,119.4874,119.5706,18742.0
2020-05-29 10:15:00,143.65,143.93,143.55,143.77,33424.0,119.5956,119.8287,119.5123,119.6955,33424.0
2020-05-29 10:20:00,143.77,143.8,143.22,143.64,11514.0,119.6955,119.7205,119.2376,119.5873,11514.0
2020-05-29 10:25:00,143.71,143.77,143.12,143.12,9126.0,119.6455,119.6955,119.1543,119.1543,9126.0
2020-05-29 10:30:00,143.2,143.64,143.18,143.45,7628.0,119.2209,119.5873,119.2043,119.4291,7628.0
2020-05-29 10:35:00,143.37,143.39,143.1,143.32,8521.0,119.3625,119.3791,119.1377,119.3208,8521.0
2020-05-29 10:40:00,143.34,143.38,143.04,143.05,7797.0,119.3375,119.3708,119.0877,119.0961,7797.0
2020-05-29 10:45:00,143.03,143.08,142.76,142.81,4410.0,119.0794,119.121,118.8546,118.8962,4410.0
2020-05-29 10:50:00,142.87,142.87,142.48,142.61,10047.0,118.9462,118.9462,118.6215,118.7297,10047.0
2020-05-29 10:55:00,142.59,142.93,142.58,142.87,8220.0,118.7131,118.9962,118.7048,118.9462,8220.0
2020-05-29 11:00:00,142.81,142.81,142.34,142.64,10961.0,118.8962,118.8962,118.5049,118.7547,10961.0
2020-05-29 11:05:00,142.68,142.79,142.59,142.67,6472.0,118.788,118.8796,118.7131,118.7797,6472.0
2020-05-29 11:10:00,142.75,143.37,142.75,143.36,3967.0,118.8463,119.3625,118.8463,119.3541,3967.0
2020-05-29 11:15:00,143.38,143.45,143.11,143.14,4010.0,119.3708,119.4291,119.146,119.171,4010.0
2020-05-29 11:20:00,143.17,143.31,143.1,143.21,4553.0,119.196,119.3125,119.1377,119.2293,4553.0
2020-05-29 11:25:00,143.25,143.54,143.25,143.29,6336.0,119.2626,119.504,119.2626,119.2959,6336.0
2020-05-29 11:30:00,143.26,143.66,143.26,143.6,8231.0,119.2709,119.6039,119.2709,119.554,8231.0
2020-05-29 11:35:00,143.6,143.66,143.4,143.45,2952.0,119.554,119.6039,119.3874,119.4291,2952.0
2020-05-29 11:40:00,143.4,143.45,143.25,143.36,6683.0,119.3874,119.4291,119.2626,119.3541,6683.0
2020-05-29 11:45:00,143.34,143.48,143.23,143.43,4365.0,119.3375,119.4541,119.2459,119.4124,4365.0
2020-05-29 11:50:00,143.4,143.49,143.24,143.29,4000.0,119.3874,119.4624,119.2542,119.2959,4000.0
2020-05-29 11:55:00,143.27,143.53,143.26,143.41,4069.0,119.2792,119.4957,119.2709,119.3958,4069.0
2020-05-29 12:00:00,143.33,143.44,143.29,143.43,5180.0,119.3292,119.4208,119.2959,119.4124,5180.0
2020-05-29 12:05:00,143.37,143.4,143.3,143.34,3773.0,119.3625,119.3874,119.3042,119.3375,3773.0
2020-05-29 12:10:00,143.34,143.39,143.22,143.27,4640.0,119.3375,119.3791,119.2376,119.2792,4640.0
2020-05-29 12:15:00,143.25,143.3,143.09,143.13,3253.0,119.2626,119.3042,119.1294,119.1627,3253.0
2020-05-29 12:20:00,143.1,143.13,142.98,142.99,2993.0,119.1377,119.1627,119.0378,119.0461,2993.0
2020-05-29 12:25:00,143.0,143.16,142.98,143.16,6043.0,119.0544,119.1876,119.0378,119.1876,6043.0
2020-05-29 12:30:00,143.15,143.26,143.14,143.19,9453.0,119.1793,119.2709,119.171,119.2126,9453.0
2020-05-29 12:35:00,143.19,143.2,142.97,143.03,23068.0,119.2126,119.2209,119.0295,119.0794,23068.0
2020-05-29 12:40:00,143.04,143.05,142.9,143.0,13314.0,119.0877,119.0961,118.9712,119.0544,13314.0
2020-05-29 12:45:00,142.97,143.0,142.86,142.88,3767.0,119.0295,119.0544,118.9379,118.9545,3767.0
2020-05-29 12:50:00,142.88,142.89,142.25,142.33,7447.0,118.9545,118.9628,118.43,118.4966,7447.0
2020-05-29 12:55:00,142.61,143.19,142.54,142.99,14824.0,118.7297,119.2126,118.6715,119.0461,14824.0
2020-05-29 13:00:00,142.85,142.85,142.47,142.51,6045.0,118.9295,118.9295,118.6132,118.6465,6045.0
2020-05-29 13:05:00,142.45,142.49,142.28,142.41,2847.0,118.5965,118.6298,118.455,118.5632,2847.0
2020-05-29 13:10:00,142.45,142.81,142.45,142.78,4440.0,118.5965,118.8962,118.5965,118.8713,4440.0
2020-05-29 13:15:00,142.75,142.79,142.43,142.49,4142.0,118.8463,118.8796,118.5799,118.6298,4142.0
2020-05-29 13:20:00,142.37,142.53,142.2,142.2,8726.0,118.5299,118.6631,118.3884,118.3884,8726.0
2020-05-29 13:25:00,142.19,142.19,141.86,141.9,9309.0,118.3801,118.3801,118.1053,118.1386,9309.0
2020-05-29 13:30:00,141.88,141.9,141.66,141.78,12504.0,118.122,118.1386,117.9388,118.0387,12504.0
2020-05-29 13:35:00,141.77,141.77,141.4,141.5,8094.0,118.0304,118.0304,117.7224,117.8056,8094.0
2020-05-29 13:40:00,141.49,141.66,141.46,141.46,5512.0,117.7973,117.9388,117.7723,117.7723,5512.0
2020-05-29 13:45:00,141.46,141.84,141.46,141.84,7980.0,117.7723,118.0887,117.7723,118.0887,7980.0
2020-05-29 13:50:00,141.82,141.84,141.57,141.57,10250.0,118.072,118.0887,117.8639,117.8639,10250.0
2020-05-29 13:55:00,141.57,141.98,141.55,141.93,45710.0,117.8639,118.2052,117.8472,118.1636,45710.0
2020-05-29 14:00:00,141.93,141.97,141.57,141.62,12379.0,118.1636,118.1969,117.8639,117.9055,12379.0
2020-05-29 14:05:00,141.61,142.22,141.61,142.2,15457.0,117.8972,118.405,117.8972,118.3884,15457.0
2020-05-29 14:10:00,142.23,142.23,141.81,141.81,12152.0,118.4134,118.4134,118.0637,118.0637,12152.0
2020-05-29 14:15:00,141.8,142.05,141.68,142.05,8723.0,118.0554,118.2635,117.9555,118.2635,8723.0
2020-05-29 14:20:00,142.12,142.16,141.89,141.89,6253.0,118.3218,118.3551,118.1303,118.1303,6253.0
2020-05-29 14:25:00,141.9,142.39,141.88,142.29,10546.0,118.1386,118.5466,118.122,118.4633,10546.0
2020-05-29 14:30:00,142.31,142.4,142.01,142.16,16923.0,118.48,118.5549,118.2302,118.3551,16923.0
2020-05-29 14:35:00,142.14,142.21,141.99,142.05,4852.0,118.3384,118.3967,118.2136,118.2635,4852.0
2020-05-29 14:40:00,142.02,142.17,141.9,141.9,6167.0,118.2385,118.3634,118.1386,118.1386,6167.0
2020-05-29 14:45:00,141.88,141.88,141.59,141.73,21889.0,118.122,118.122,117.8805,117.9971,21889.0
2020-05-29 14:50:00,141.71,141.72,141.14,141.65,13802.0,117.9804,117.9888,117.5059,117.9305,13802.0
2020-05-29 14:55:00,141.72,142.91,141.66,142.91,13511.0,117.9888,118.9795,117.9388,118.9795,13511.0
2020-05-29 15:00:00,143.0,143.18,142.71,143.17,17972.0,119.0544,119.2043,118.813,119.196,17972.0
2020-05-29 15:05:00,143.12,143.12,142.7,142.86,15457.0,119.1543,119.1543,118.8047,118.9379,15457.0
2020-05-29 15:10:00,142.86,142.92,142.65,142.7,9464.0,118.9379,118.9878,118.763,118.8047,9464.0
2020-05-29 15:15:00,142.71,142.94,142.46,142.9,9428.0,118.813,119.0045,118.6049,118.9712,9428.0
2020-05-29 15:20:00,142.91,143.27,142.88,143.24,25930.0,118.9795,119.2792,118.9545,119.2542,25930.0
2020-05-29 15:25:00,143.2,143.2,142.78,142.86,9834.0,119.2209,119.2209,118.8713,118.9379,9834.0
2020-05-29 15:30:00,142.88,143.05,142.7,142.81,14761.0,118.9545,119.0961,118.8047,118.8962,14761.0
2020-05-29 15:35:00,142.8,143.33,142.73,143.14,28372.0,118.8879,119.3292,118.8296,119.171,28372.0
2020-05-29 15:40:00,143.14,143.26,143.02,143.17,23994.0,119.171,119.2709,119.0711,119.196,23994.0
2020-05-29 15:45:00,143.18,143.2,142.58,142.59,19991.0,119.2043,119.2209,118.7048,118.7131,19991.0
2020-05-29 15:50:00,142.65,143.44,142.65,143.42,59655.0,118.763,119.4208,118.763,119.4041,59655.0
2020-05-29 15:55:00,143.41,143.99,143.4,143.55,152292.0,119.3958,119.8787,119.3874,119.5123,152292.0
2020-06-01 09:30:00,143.95,144.36,143.37,144.19,66649.0,119.8454,120.1867,119.3625,120.0452,66649.0
2020-06-01 09:35:00,144.19,144.75,144.19,144.22,14483.0,120.0452,120.5114,120.0452,120.0701,14483.0
2020-06-01 09:40:00,144.38,144.75,143.88,144.13,17938.0,120.2033,120.5114,119.7871,119.9952,17938.0
2020-06-01 09:45:00,144.0,144.0,142.69,142.74,14728.0,119.887,119.887,118.7963,118.838,14728.0
2020-06-01 09:50:00,142.89,143.14,142.83,142.94,44393.0,118.9628,119.171,118.9129,119.0045,44393.0
2020-06-01 09:55:00,142.93,143.14,142.87,143.0,7901.0,118.9962,119.171,118.9462,119.0544,7901.0
2020-06-01 10:00:00,142.97,143.07,142.51,143.03,12735.0,119.0295,119.1127,118.6465,119.0794,12735.0
2020-06-01 10:05:00,143.03,143.22,142.91,143.0,6004.0,119.0794,119.2376,118.9795,119.0544,6004.0
2020-06-01 10:10:00,142.97,143.22,142.83,143.13,8976.0,119.0295,119.2376,118.9129,119.1627,8976.0
2020-06-01 10:15:00,143.1,143.18,142.74,142.86,10030.0,119.1377,119.2043,118.838,118.9379,10030.0
2020-06-01 10:20:00,142.86,143.16,142.8,143.05,8437.0,118.9379,119.1876,118.8879,119.0961,8437.0
2020-06-01 10:25:00,143.12,143.13,142.83,142.95,7995.0,119.1543,119.1627,118.9129,119.0128,7995.0
2020-06-01 10:30:00,142.97,143.13,142.94,143.09,8424.0,119.0295,119.1627,119.0045,119.1294,8424.0
2020-06-01 10:35:00,143.09,143.12,142.99,143.11,15893.0,119.1294,119.1543,119.0461,119.146,15893.0
2020-06-01 10:40:00,143.07,143.13,142.96,143.04,8805.0,119.1127,119.1627,119.0211,119.0877,8805.0
2020-06-01 10:45:00,143.04,143.06,142.9,142.92,8973.0,119.0877,119.1044,118.9712,118.9878,8973.0
2020-06-01 10:50:00,142.9,143.27,142.88,143.16,18320.0,118.9712,119.2792,118.9545,119.1876,18320.0
2020-06-01 10:55:00,143.15,143.58,143.03,143.53,41464.0,119.1793,119.5373,119.0794,119.4957,41464.0
2020-06-01 11:00:00,143.6,143.74,143.52,143.58,17380.0,119.554,119.6705,119.4874,119.5373,17380.0
2020-06-01 11:05:00,143.63,144.0,143.6,143.91,12787.0,119.5789,119.887,119.554,119.812,12787.0
2020-06-01 11:10:00,143.91,144.02,143.73,143.92,9923.0,119.812,119.9036,119.6622,119.8204,9923.0
2020-06-01 11:15:00,143.89,144.04,143.88,143.94,3613.0,119.7954,119.9203,119.7871,119.837,3613.0
2020-06-01 11:20:00,144.0,144.01,143.6,143.67,20519.0,119.887,119.8953,119.554,119.6122,20519.0
2020-06-01 11:25:00,143.63,143.94,143.57,143.9,13607.0,119.5789,119.837,119.529,119.8037,13607.0
2020-06-01 11:30:00,143.9,143.98,143.77,143.83,7922.0,119.8037,119.8703,119.6955,119.7454,7922.0
2020-06-01 11:35:00,143.86,143.88,143.69,143.76,22121.0,119.7704,119.7871,119.6289,119.6872,22121.0
2020-06-01 11:40:00,143.77,143.81,143.64,143.69,8338.0,119.6955,119.7288,119.5873,119.6289,8338.0
2020-06-01 11:45:00,143.79,144.0,143.79,143.96,9592.0,119.7121,119.887,119.7121,119.8537,9592.0
2020-06-01 11:50:00,143.95,144.07,143.91,143.93,10546.0,119.8454,119.9453,119.812,119.8287,10546.0
2020-06-01 11:55:00,143.94,143.97,143.77,143.77,11281.0,119.837,119.862,119.6955,119.6955,11281.0
2020-06-01 12:00:00,143.76,143.88,143.76,143.88,5999.0,119.6872,119.7871,119.6872,119.7871,5999.0
2020-06-01 12:05:00,143.9,144.02,143.68,143.71,108032.0,119.8037,119.9036,119.6206,119.6455,108032.0
2020-06-01 12:10:00,143.81,144.07,143.8,143.89,17386.0,119.7288,119.9453,119.7205,119.7954,17386.0
2020-06-01 12:15:00,143.9,144.07,143.9,143.98,8551.0,119.8037,119.9453,119.8037,119.8703,8551.0
2020-06-01 12:20:00,143.99,143.99,143.84,143.99,12527.0,119.8787,119.8787,119.7538,119.8787,12527.0
2020-06-01 12:25:00,144.0,144.0,143.8,143.83,6494.0,119.887,119.887,119.7205,119.7454,6494.0
2020-06-01 12:30:00,143.8,143.8,143.68,143.78,6135.0,119.7205,119.7205,119.6206,119.7038,6135.0
2020-06-01 12:35:00,143.8,143.89,143.76,143.89,7910.0,119.7205,119.7954,119.6872,119.7954,7910.0
2020-06-01 12:40:00,143.87,143.93,143.83,143.92,11199.0,119.7787,119.8287,119.7454,119.8204,11199.0
2020-06-01 12:45:00,143.92,143.96,143.78,143.84,12859.0,119.8204,119.8537,119.7038,119.7538,12859.0
2020-06-01 12:50:00,143.95,144.44,143.9,144.4,9615.0,119.8454,120.2533,119.8037,120.22,9615.0
2020-06-01 12:55:00,144.46,144.59,144.42,144.47,4737.0,120.27,120.3782,120.2366,120.2783,4737.0
2020-06-01 13:00:00,144.46,144.55,144.41,144.55,3044.0,120.27,120.3449,120.2283,120.3449,3044.0
2020-06-01 13:05:00,144.53,144.71,144.5,144.51,5185.0,120.3282,120.4781,120.3033,120.3116,5185.0
2020-06-01 13:10:00,144.55,144.55,144.31,144.38,4852.0,120.3449,120.3449,120.1451,120.2033,4852.0
2020-06-01 13:15:00,144.39,144.44,144.27,144.27,5029.0,120.2117,120.2533,120.1118,120.1118,5029.0
2020-06-01 13:20:00,144.3,144.47,144.29,144.33,7870.0,120.1367,120.2783,120.1284,120.1617,7870.0
2020-06-01 13:25:00,144.32,144.43,144.32,144.43,3502.0,120.1534,120.245,120.1534,120.245,3502.0
2020-06-01 13:30:00,144.41,144.41,144.27,144.35,3821.0,120.2283,120.2283,120.1118,120.1784,3821.0
2020-06-01 13:35:00,144.37,144.42,144.35,144.4,9996.0,120.195,120.2366,120.1784,120.22,9996.0
2020-06-01 13:40:00,144.39,144.41,144.33,144.35,6153.0,120.2117,120.2283,120.1617,120.1784,6153.0
2020-06-01 13:45:00,144.34,144.44,144.3,144.35,14167.0,120.17,120.2533,120.1367,120.1784,14167.0
2020-06-01 13:50:00,144.35,144.44,144.22,144.23,3856.0,120.1784,120.2533,120.0701,120.0785,3856.0
2020-06-01 13:55:00,144.19,144.25,144.14,144.25,4533.0,120.0452,120.0951,120.0035,120.0951,4533.0
2020-06-01 14:00:00,144.27,144.41,144.21,144.21,7319.0,120.1118,120.2283,120.0618,120.0618,7319.0
2020-06-01 14:05:00,144.16,144.44,144.15,144.34,7715.0,120.0202,120.2533,120.0119,120.17,7715.0
2020-06-01 14:10:00,144.31,144.32,144.2,144.26,5321.0,120.1451,120.1534,120.0535,120.1034,5321.0
2020-06-01 14:15:00,144.24,144.24,144.05,144.24,6975.0,120.0868,120.0868,119.9286,120.0868,6975.0
2020-06-01 14:20:00,144.25,144.27,144.07,144.08,5714.0,120.0951,120.1118,119.9453,119.9536,5714.0
2020-06-01 14:25:00,144.09,144.3,144.09,144.3,5729.0,119.9619,120.1367,119.9619,120.1367,5729.0
2020-06-01 14:30:00,144.32,144.68,144.32,144.65,10627.0,120.1534,120.4531,120.1534,120.4281,10627.0
2020-06-01 14:35:00,144.59,144.67,144.52,144.56,11663.0,120.3782,120.4448,120.3199,120.3532,11663.0
2020-06-01 14:40:00,144.51,144.64,144.47,144.62,8480.0,120.3116,120.4198,120.2783,120.4032,8480.0
2020-06-01 14:45:00,144.62,144.78,144.56,144.74,9221.0,120.4032,120.5364,120.3532,120.5031,9221.0
2020-06-01 14:50:00,144.77,144.93,144.74,144.93,6782.0,120.528,120.6612,120.5031,120.6612,6782.0
2020-06-01 14:55:00,144.93,144.94,144.83,144.87,10978.0,120.6612,120.6696,120.578,120.6113,10978.0
2020-06-01 15:00:00,144.88,144.92,144.8,144.8,8727.0,120.6196,120.6529,120.553,120.553,8727.0
2020-06-01 15:05:00,144.79,144.83,144.69,144.78,8794.0,120.5447,120.578,120.4614,120.5364,8794.0
2020-06-01 15:10:00,144.72,144.72,144.41,144.5,6299.0,120.4864,120.4864,120.2283,120.3033,6299.0
2020-06-01 15:15:00,144.51,144.59,144.45,144.47,7071.0,120.3116,120.3782,120.2616,120.2783,7071.0
2020-06-01 15:20:00,144.48,144.49,144.32,144.4,10651.0,120.2866,120.2949,120.1534,120.22,10651.0
2020-06-01 15:25:00,144.36,144.53,144.35,144.43,8958.0,120.1867,120.3282,120.1784,120.245,8958.0
2020-06-01 15:30:00,144.37,144.39,144.14,144.27,9567.0,120.195,120.2117,120.0035,120.1118,9567.0
2020-06-01 15:35:00,144.31,144.31,143.96,144.01,11639.0,120.1451,120.1451,119.8537,119.8953,11639.0
2020-06-01 15:40:00,144.0,144.0,143.56,143.59,18875.0,119.887,119.887,119.5207,119.5456,18875.0
2020-06-01 15:45:00,143.56,143.56,143.22,143.3,33982.0,119.5207,119.5207,119.2376,119.3042,33982.0
2020-06-01 15:50:00,143.28,143.8,143.22,143.22,34595.0,119.2875,119.7205,119.2376,119.2376,34595.0
2020-06-01 15:55:00,143.23,143.47,142.37,142.59,206172.0,119.2459,119.4457,118.5299,118.7131,206172.0
2020-06-02 09:30:00,143.93,143.93,141.35,141.75,47561.0,119.8287,119.8287,117.6807,118.0137,47561.0
2020-06-02 09:35:00,141.7,142.27,141.37,142.16,16532.0,117.9721,118.4467,117.6974,118.3551,16532.0
2020-06-02 09:40:00,142.32,142.32,141.22,141.28,16058.0,118.4883,118.4883,117.5725,117.6224,16058.0
2020-06-02 09:45:00,141.24,141.92,141.01,141.31,15652.0,117.5891,118.1553,117.3977,117.6474,15652.0
2020-06-02 09:50:00,141.36,141.41,140.93,141.25,27240.0,117.6891,117.7307,117.3311,117.5975,27240.0
2020-06-02 09:55:00,141.33,141.35,140.87,141.24,10542.0,117.6641,117.6807,117.2811,117.5891,10542.0
2020-06-02 10:00:00,141.24,141.38,141.01,141.13,23678.0,117.5891,117.7057,117.3977,117.4976,23678.0
2020-06-02 10:05:00,141.18,141.53,141.12,141.25,23992.0,117.5392,117.8306,117.4892,117.5975,23992.0
2020-06-02 10:10:00,141.32,141.32,140.71,140.78,17049.0,117.6557,117.6557,117.1479,117.2062,17049.0
2020-06-02 10:15:00,140.75,141.04,140.57,140.8,9321.0,117.1812,117.4226,117.0313,117.2228,9321.0
2020-06-02 10:20:00,140.85,141.16,140.79,141.01,9801.0,117.2645,117.5225,117.2145,117.3977,9801.0
2020-06-02 10:25:00,141.01,141.29,140.96,141.04,12480.0,117.3977,117.6308,117.356,117.4226,12480.0
2020-06-02 10:30:00,141.1,141.36,141.01,141.19,22135.0,117.4726,117.6891,117.3977,117.5475,22135.0
2020-06-02 10:35:00,141.17,141.39,141.09,141.31,29767.0,117.5309,117.714,117.4643,117.6474,29767.0
2020-06-02 10:40:00,141.37,142.39,141.24,142.01,33681.0,117.6974,118.5466,117.5891,118.2302,33681.0
2020-06-02 10:45:00,141.97,142.16,141.78,142.1,9792.0,118.1969,118.3551,118.0387,118.3051,9792.0
2020-06-02 10:50:00,142.05,142.2,141.7,141.94,9131.0,118.2635,118.3884,117.9721,118.1719,9131.0
2020-06-02 10:55:00,142.0,142.02,141.74,141.87,8692.0,118.2219,118.2385,118.0054,118.1137,8692.0
2020-06-02 11:00:00,141.85,141.85,141.45,141.5,11030.0,118.097,118.097,117.764,117.8056,11030.0
2020-06-02 11:05:00,141.58,141.72,141.49,141.61,7543.0,117.8722,117.9888,117.7973,117.8972,7543.0
2020-06-02 11:10:00,141.6,141.78,141.36,141.47,7169.0,117.8889,118.0387,117.6891,117.7806,7169.0
2020-06-02 11:15:00,141.54,141.66,141.46,141.57,7190.0,117.8389,117.9388,117.7723,117.8639,7190.0
2020-06-02 11:20:00,141.6,141.62,141.47,141.48,17787.0,117.8889,117.9055,117.7806,117.789,17787.0
2020-06-02 11:25:00,141.5,141.61,141.39,141.4,10285.0,117.8056,117.8972,117.714,117.7224,10285.0
2020-06-02 11:30:00,141.37,141.37,141.22,141.32,15213.0,117.6974,117.6974,117.5725,117.6557,15213.0
2020-06-02 11:35:00,141.3,141.33,141.1,141.26,10638.0,117.6391,117.6641,117.4726,117.6058,10638.0
2020-06-02 11:40:00,141.28,141.29,140.91,140.91,16675.0,117.6224,117.6308,117.3144,117.3144,16675.0
2020-06-02 11:45:00,140.95,141.1,140.92,141.06,29584.0,117.3477,117.4726,117.3227,117.4393,29584.0
2020-06-02 11:50:00,141.08,141.25,140.96,141.05,14073.0,117.4559,117.5975,117.356,117.431,14073.0
2020-06-02 11:55:00,141.07,141.11,140.92,140.98,8349.0,117.4476,117.4809,117.3227,117.3727,8349.0
2020-06-02 12:00:00,140.94,140.94,140.65,140.68,21322.0,117.3394,117.3394,117.0979,117.1229,21322.0
2020-06-02 12:05:00,140.73,141.18,140.68,141.08,7684.0,117.1645,117.5392,117.1229,117.4559,7684.0
2020-06-02 12:10:00,141.17,141.46,141.08,141.26,12459.0,117.5309,117.7723,117.4559,117.6058,12459.0
2020-06-02 12:15:00,141.33,141.5,141.13,141.4,11058.0,117.6641,117.8056,117.4976,117.7224,11058.0
2020-06-02 12:20:00,141.49,141.6,141.27,141.36,4804.0,117.7973,117.8889,117.6141,117.6891,4804.0
2020-06-02 12:25:00,141.37,141.51,141.3,141.51,3353.0,117.6974,117.8139,117.6391,117.8139,3353.0
2020-06-02 12:30:00,141.48,141.48,141.25,141.3,8721.0,117.789,117.789,117.5975,117.6391,8721.0
2020-06-02 12:35:00,141.34,141.4,141.21,141.32,13272.0,117.6724,117.7224,117.5642,117.6557,13272.0
2020-06-02 12:40:00,141.32,141.35,141.21,141.33,7695.0,117.6557,117.6807,117.5642,117.6641,7695.0
2020-06-02 12:45:00,141.33,141.55,141.27,141.54,19695.0,117.6641,117.8472,117.6141,117.8389,19695.0
2020-06-02 12:50:00,141.51,141.78,141.51,141.64,8338.0,117.8139,118.0387,117.8139,117.9222,8338.0
2020-06-02 12:55:00,141.64,141.81,141.61,141.66,7809.0,117.9222,118.0637,117.8972,117.9388,7809.0
2020-06-02 13:00:00,141.63,141.65,141.35,141.39,5035.0,117.9138,117.9305,117.6807,117.714,5035.0
2020-06-02 13:05:00,141.45,141.49,141.32,141.39,5892.0,117.764,117.7973,117.6557,117.714,5892.0
2020-06-02 13:10:00,141.37,141.37,141.23,141.26,14160.0,117.6974,117.6974,117.5808,117.6058,14160.0
2020-06-02 13:15:00,141.28,141.28,141.18,141.25,6863.0,117.6224,117.6224,117.5392,117.5975,6863.0
2020-06-02 13:20:00,141.25,141.26,141.01,141.06,11428.0,117.5975,117.6058,117.3977,117.4393,11428.0
2020-06-02 13:25:00,141.11,141.15,140.92,140.96,10970.0,117.4809,117.5142,117.3227,117.356,10970.0
2020-06-02 13:30:00,141.03,141.15,140.93,141.01,10371.0,117.4143,117.5142,117.3311,117.3977,10371.0
2020-06-02 13:35:00,141.0,141.02,140.73,140.78,11943.0,117.3893,117.406,117.1645,117.2062,11943.0
2020-06-02 13:40:00,140.76,140.8,140.68,140.71,15529.0,117.1895,117.2228,117.1229,117.1479,15529.0
2020-06-02 13:45:00,140.69,140.78,140.65,140.7,14254.0,117.1312,117.2062,117.0979,117.1396,14254.0
2020-06-02 13:50:00,140.71,140.91,140.64,140.8,33191.0,117.1479,117.3144,117.0896,117.2228,33191.0
2020-06-02 13:55:00,140.81,140.86,140.65,140.73,27307.0,117.2311,117.2728,117.0979,117.1645,27307.0
2020-06-02 14:00:00,140.75,140.77,140.67,140.68,24597.0,117.1812,117.1978,117.1146,117.1229,24597.0
2020-06-02 14:05:00,140.67,140.7,140.45,140.46,21441.0,117.1146,117.1396,116.9314,116.9398,21441.0
2020-06-02 14:10:00,140.49,140.5,140.2,140.2,9640.0,116.9647,116.9731,116.7233,116.7233,9640.0
2020-06-02 14:15:00,140.19,140.51,140.14,140.51,14068.0,116.715,116.9814,116.6733,116.9814,14068.0
2020-06-02 14:20:00,140.5,140.58,140.42,140.56,9792.0,116.9731,117.0397,116.9065,117.023,9792.0
2020-06-02 14:25:00,140.53,140.58,140.24,140.42,10399.0,116.998,117.0397,116.7566,116.9065,10399.0
2020-06-02 14:30:00,140.47,140.47,140.18,140.25,10163.0,116.9481,116.9481,116.7066,116.7649,10163.0
2020-06-02 14:35:00,140.25,140.33,140.15,140.22,7668.0,116.7649,116.8315,116.6817,116.7399,7668.0
2020-06-02 14:40:00,140.22,140.33,140.03,140.06,8003.0,116.7399,116.8315,116.5818,116.6067,8003.0
2020-06-02 14:45:00,140.03,140.31,140.03,140.18,15505.0,116.5818,116.8149,116.5818,116.7066,15505.0
2020-06-02 14:50:00,140.22,140.22,140.0,140.12,15888.0,116.7399,116.7399,116.5568,116.6567,15888.0
2020-06-02 14:55:00,140.11,140.11,139.93,139.93,15500.0,116.6484,116.6484,116.4985,116.4985,15500.0
2020-06-02 15:00:00,139.93,140.17,139.91,139.92,15933.0,116.4985,116.6983,116.4819,116.4902,15933.0
2020-06-02 15:05:00,139.88,139.98,139.77,139.82,9066.0,116.4569,116.5401,116.3653,116.4069,9066.0
2020-06-02 15:10:00,139.8,139.8,139.43,139.47,25206.0,116.3903,116.3903,116.0822,116.1155,25206.0
2020-06-02 15:15:00,139.46,139.61,139.33,139.39,23443.0,116.1072,116.2321,115.999,116.0489,23443.0
2020-06-02 15:20:00,139.34,139.44,139.23,139.41,16895.0,116.0073,116.0906,115.9157,116.0656,16895.0
2020-06-02 15:25:00,139.37,139.54,139.23,139.25,35488.0,116.0323,116.1738,115.9157,115.9324,35488.0
2020-06-02 15:30:00,139.25,139.27,138.91,139.15,36145.0,115.9324,115.949,115.6493,115.8491,36145.0
2020-06-02 15:35:00,139.15,139.46,139.01,139.31,41801.0,115.8491,116.1072,115.7326,115.9823,41801.0
2020-06-02 15:40:00,139.32,139.37,138.92,139.37,64175.0,115.9907,116.0323,115.6576,116.0323,64175.0
2020-06-02 15:45:00,139.37,139.62,139.16,139.49,48258.0,116.0323,116.2404,115.8574,116.1322,48258.0
2020-06-02 15:50:00,139.62,140.21,139.6,140.19,91920.0,116.2404,116.7316,116.2238,116.715,91920.0
2020-06-02 15:55:00,140.23,140.31,139.76,140.15,145204.0,116.7483,116.8149,116.357,116.6817,145204.0
2020-06-03 09:30:00,140.66,141.3,139.8,140.0,93677.0,117.1063,117.6391,116.3903,116.5568,93677.0
2020-06-03 09:35:00,140.0,140.65,139.77,140.65,9840.0,116.5568,117.0979,116.3653,117.0979,9840.0
2020-06-03 09:40:00,140.37,140.37,139.92,140.01,7806.0,116.8648,116.8648,116.4902,116.5651,7806.0
2020-06-03 09:45:00,140.08,140.33,140.01,140.32,5025.0,116.6234,116.8315,116.5651,116.8232,5025.0
2020-06-03 09:50:00,140.16,140.22,140.04,140.06,2710.0,116.69,116.7399,116.5901,116.6067,2710.0
2020-06-03 09:55:00,140.05,140.14,139.94,140.03,11912.0,116.5984,116.6733,116.5068,116.5818,11912.0
2020-06-03 10:00:00,140.12,140.19,139.64,139.79,8544.0,116.6567,116.715,116.2571,116.3819,8544.0
2020-06-03 10:05:00,139.9,139.93,139.48,139.62,9672.0,116.4735,116.4985,116.1239,116.2404,9672.0
2020-06-03 10:10:00,139.65,140.02,139.65,140.02,3871.0,116.2654,116.5734,116.2654,116.5734,3871.0
2020-06-03 10:15:00,140.06,140.1,139.93,140.0,13421.0,116.6067,116.64,116.4985,116.5568,13421.0
2020-06-03 10:20:00,140.01,140.37,139.97,140.32,23976.0,116.5651,116.8648,116.5318,116.8232,23976.0
2020-06-03 10:25:00,140.31,140.32,140.14,140.21,10253.0,116.8149,116.8232,116.6733,116.7316,10253.0
2020-06-03 10:30:00,140.21,140.27,140.1,140.14,16096.0,116.7316,116.7816,116.64,116.6733,16096.0
2020-06-03 10:35:00,140.13,140.32,140.1,140.31,12986.0,116.665,116.8232,116.64,116.8149,12986.0
2020-06-03 10:40:00,140.31,140.32,139.95,140.09,5809.0,116.8149,116.8232,116.5152,116.6317,5809.0
2020-06-03 10:45:00,140.14,140.23,140.09,140.2,4514.0,116.6733,116.7483,116.6317,116.7233,4514.0
2020-06-03 10:50:00,140.17,140.19,140.06,140.08,7344.0,116.6983,116.715,116.6067,116.6234,7344.0
2020-06-03 10:55:00,140.11,140.11,139.9,139.95,10186.0,116.6484,116.6484,116.4735,116.5152,10186.0
2020-06-03 11:00:00,139.92,140.56,139.92,140.46,9030.0,116.4902,117.023,116.4902,116.9398,9030.0
2020-06-03 11:05:00,140.43,140.6,140.36,140.53,15991.0,116.9148,117.0563,116.8565,116.998,15991.0
2020-06-03 11:10:00,140.52,140.55,140.45,140.54,14572.0,116.9897,117.0147,116.9314,117.0064,14572.0
2020-06-03 11:15:00,140.56,140.67,140.55,140.63,9562.0,117.023,117.1146,117.0147,117.0813,9562.0
2020-06-03 11:20:00,140.65,140.69,140.53,140.53,12636.0,117.0979,117.1312,116.998,116.998,12636.0
2020-06-03 11:25:00,140.55,140.71,140.48,140.58,17425.0,117.0147,117.1479,116.9564,117.0397,17425.0
2020-06-03 11:30:00,140.59,140.71,140.53,140.63,12056.0,117.048,117.1479,116.998,117.0813,12056.0
2020-06-03 11:35:00,140.67,140.87,140.59,140.74,11743.0,117.1146,117.2811,117.048,117.1729,11743.0
2020-06-03 11:40:00,140.75,141.05,140.61,140.91,12554.0,117.1812,117.431,117.0646,117.3144,12554.0
2020-06-03 11:45:00,140.93,141.2,140.85,141.19,32645.0,117.3311,117.5558,117.2645,117.5475,32645.0
2020-06-03 11:50:00,141.18,141.86,141.15,141.62,9047.0,117.5392,118.1053,117.5142,117.9055,9047.0
2020-06-03 11:55:00,141.66,141.66,141.38,141.38,10850.0,117.9388,117.9388,117.7057,117.7057,10850.0
2020-06-03 12:00:00,141.39,141.54,141.28,141.53,10625.0,117.714,117.8389,117.6224,117.8306,10625.0
2020-06-03 12:05:00,141.5,141.52,141.11,141.13,10147.0,117.8056,117.8223,117.4809,117.4976,10147.0
2020-06-03 12:10:00,141.17,141.26,140.94,141.06,14391.0,117.5309,117.6058,117.3394,117.4393,14391.0
2020-06-03 12:15:00,141.08,141.14,141.0,141.03,15504.0,117.4559,117.5059,117.3893,117.4143,15504.0
2020-06-03 12:20:00,141.05,141.07,140.71,140.82,10936.0,117.431,117.4476,117.1479,117.2395,10936.0
2020-06-03 12:25:00,140.82,141.14,140.82,140.91,10870.0,117.2395,117.5059,117.2395,117.3144,10870.0
2020-06-03 12:30:00,140.94,140.96,140.72,140.73,11436.0,117.3394,117.356,117.1562,117.1645,11436.0
2020-06-03 12:35:00,140.72,140.76,140.24,140.24,12911.0,117.1562,117.1895,116.7566,116.7566,12911.0
2020-06-03 12:40:00,140.28,140.28,139.93,139.93,7708.0,116.7899,116.7899,116.4985,116.4985,7708.0
2020-06-03 12:45:00,139.93,139.97,139.79,139.94,9053.0,116.4985,116.5318,116.3819,116.5068,9053.0
2020-06-03 12:50:00,139.96,140.0,139.85,139.94,8174.0,116.5235,116.5568,116.4319,116.5068,8174.0
2020-06-03 12:55:00,139.96,140.02,139.8,139.82,5892.0,116.5235,116.5734,116.3903,116.4069,5892.0
2020-06-03 13:00:00,139.83,139.9,139.62,139.83,7370.0,116.4153,116.4735,116.2404,116.4153,7370.0
2020-06-03 13:05:00,139.9,139.9,139.45,139.46,13559.0,116.4735,116.4735,116.0989,116.1072,13559.0
2020-06-03 13:10:00,139.43,139.46,139.34,139.35,5149.0,116.0822,116.1072,116.0073,116.0156,5149.0
2020-06-03 13:15:00,139.31,139.35,139.23,139.23,6649.0,115.9823,116.0156,115.9157,115.9157,6649.0
2020-06-03 13:20:00,139.24,139.26,138.94,139.17,10369.0,115.924,115.9407,115.6743,115.8658,10369.0
2020-06-03 13:25:00,139.21,139.63,139.17,139.63,5100.0,115.8991,116.2487,115.8658,116.2487,5100.0
2020-06-03 13:30:00,139.74,139.8,139.49,139.66,8701.0,116.3403,116.3903,116.1322,116.2737,8701.0
2020-06-03 13:35:00,139.55,139.67,139.48,139.48,5603.0,116.1821,116.282,116.1239,116.1239,5603.0
2020-06-03 13:40:00,139.5,139.62,139.48,139.54,6982.0,116.1405,116.2404,116.1239,116.1738,6982.0
2020-06-03 13:45:00,139.57,139.69,139.51,139.51,5251.0,116.1988,116.2987,116.1488,116.1488,5251.0
2020-06-03 13:50:00,139.49,139.5,139.12,139.16,9275.0,116.1322,116.1405,115.8241,115.8574,9275.0
2020-06-03 13:55:00,139.19,139.39,139.13,139.39,5897.0,115.8824,116.0489,115.8325,116.0489,5897.0
2020-06-03 14:00:00,139.45,139.76,139.42,139.61,7164.0,116.0989,116.357,116.0739,116.2321,7164.0
2020-06-03 14:05:00,139.61,139.95,139.59,139.78,11374.0,116.2321,116.5152,116.2154,116.3736,11374.0
2020-06-03 14:10:00,139.86,140.04,139.8,139.82,14847.0,116.4402,116.5901,116.3903,116.4069,14847.0
2020-06-03 14:15:00,139.78,139.89,139.72,139.74,12573.0,116.3736,116.4652,116.3237,116.3403,12573.0
2020-06-03 14:20:00,139.74,139.81,139.66,139.75,5091.0,116.3403,116.3986,116.2737,116.3486,5091.0
2020-06-03 14:25:00,139.75,139.81,139.69,139.75,8998.0,116.3486,116.3986,116.2987,116.3486,8998.0
2020-06-03 14:30:00,139.74,140.0,139.68,139.92,9522.0,116.3403,116.5568,116.2904,116.4902,9522.0
2020-06-03 14:35:00,139.88,140.0,139.86,139.99,7986.0,116.4569,116.5568,116.4402,116.5485,7986.0
2020-06-03 14:40:00,139.98,139.98,139.84,139.9,10453.0,116.5401,116.5401,116.4236,116.4735,10453.0
2020-06-03 14:45:00,139.91,140.0,139.82,139.86,12704.0,116.4819,116.5568,116.4069,116.4402,12704.0
2020-06-03 14:50:00,139.85,139.96,139.84,139.95,15292.0,116.4319,116.5235,116.4236,116.5152,15292.0
2020-06-03 14:55:00,139.91,140.0,139.88,139.9,8913.0,116.4819,116.5568,116.4569,116.4735,8913.0
2020-06-03 15:00:00,139.92,139.95,139.79,139.85,7948.0,116.4902,116.5152,116.3819,116.4319,7948.0
2020-06-03 15:05:00,139.83,140.0,139.83,139.92,7880.0,116.4153,116.5568,116.4153,116.4902,7880.0
2020-06-03 15:10:00,139.9,139.95,139.66,139.68,15015.0,116.4735,116.5152,116.2737,116.2904,15015.0
2020-06-03 15:15:00,139.68,139.85,139.68,139.81,8991.0,116.2904,116.4319,116.2904,116.3986,8991.0
2020-06-03 15:20:00,139.82,139.83,139.74,139.79,13848.0,116.4069,116.4153,116.3403,116.3819,13848.0
2020-06-03 15:25:00,139.77,139.81,139.65,139.67,15880.0,116.3653,116.3986,116.2654,116.282,15880.0
2020-06-03 15:30:00,139.67,139.82,139.61,139.82,27505.0,116.282,116.4069,116.2321,116.4069,27505.0
2020-06-03 15:35:00,139.81,139.89,139.72,139.84,27055.0,116.3986,116.4652,116.3237,116.4236,27055.0
2020-06-03 15:40:00,139.83,139.85,139.53,139.57,36321.0,116.4153,116.4319,116.1655,116.1988,36321.0
2020-06-03 15:45:00,139.56,139.72,139.37,139.72,61778.0,116.1905,116.3237,116.0323,116.3237,61778.0
2020-06-03 15:50:00,139.78,139.85,139.45,139.63,54299.0,116.3736,116.4319,116.0989,116.2487,54299.0
2020-06-03 15:55:00,139.64,139.72,139.49,139.49,77257.0,116.2571,116.3237,116.1322,116.1322,77257.0
2020-06-04 09:30:00,138.61,139.42,137.45,139.14,33902.0,115.3995,116.0739,114.4338,115.8408,33902.0
2020-06-04 09:35:00,139.12,139.67,138.94,139.67,13463.0,115.8241,116.282,115.6743,116.282,13463.0
2020-06-04 09:40:00,139.74,140.55,139.53,139.53,16986.0,116.3403,117.0147,116.1655,116.1655,16986.0
2020-06-04 09:45:00,139.56,140.21,139.56,139.89,16936.0,116.1905,116.7316,116.1905,116.4652,16936.0
2020-06-04 09:50:00,139.94,140.0,139.45,139.53,25938.0,116.5068,116.5568,116.0989,116.1655,25938.0
2020-06-04 09:55:00,139.52,139.97,139.43,139.9,18391.0,116.1572,116.5318,116.0822,116.4735,18391.0
2020-06-04 10:00:00,139.87,139.93,139.51,139.52,15662.0,116.4486,116.4985,116.1488,116.1572,15662.0
2020-06-04 10:05:00,139.51,139.64,139.2,139.63,9570.0,116.1488,116.2571,115.8907,116.2487,9570.0
2020-06-04 10:10:00,139.55,139.59,139.06,139.07,7297.0,116.1821,116.2154,115.7742,115.7825,7297.0
2020-06-04 10:15:00,139.07,139.11,138.44,138.49,20159.0,115.7825,115.8158,115.258,115.2996,20159.0
2020-06-04 10:20:00,138.45,138.56,138.28,138.33,15454.0,115.2663,115.3579,115.1248,115.1664,15454.0
2020-06-04 10:25:00,138.38,138.47,138.12,138.2,12097.0,115.2081,115.283,114.9916,115.0582,12097.0
2020-06-04 10:30:00,138.24,138.48,138.08,138.47,13752.0,115.0915,115.2913,114.9583,115.283,13752.0
2020-06-04 10:35:00,138.51,139.15,138.49,138.91,13226.0,115.3163,115.8491,115.2996,115.6493,13226.0
2020-06-04 10:40:00,139.02,139.08,138.57,138.62,13807.0,115.7409,115.7908,115.3662,115.4079,13807.0
2020-06-04 10:45:00,138.61,138.67,138.19,138.19,11389.0,115.3995,115.4495,115.0499,115.0499,11389.0
2020-06-04 10:50:00,138.2,138.38,137.86,138.3,15203.0,115.0582,115.2081,114.7751,115.1415,15203.0
2020-06-04 10:55:00,138.23,138.43,137.97,138.21,13836.0,115.0832,115.2497,114.8667,115.0665,13836.0
2020-06-04 11:00:00,138.17,138.23,137.78,137.89,9023.0,115.0332,115.0832,114.7085,114.8001,9023.0
2020-06-04 11:05:00,137.79,138.0,137.69,137.82,14655.0,114.7169,114.8917,114.6336,114.7418,14655.0
2020-06-04 11:10:00,137.75,137.81,137.54,137.59,19666.0,114.6836,114.7335,114.5087,114.5503,19666.0
2020-06-04 11:15:00,137.62,137.62,137.37,137.38,25700.0,114.5753,114.5753,114.3672,114.3755,25700.0
2020-06-04 11:20:00,137.41,137.43,137.07,137.1,23168.0,114.4005,114.4171,114.1174,114.1424,23168.0
2020-06-04 11:25:00,137.1,137.12,136.55,136.55,20475.0,114.1424,114.159,113.6845,113.6845,20475.0
2020-06-04 11:30:00,136.51,136.82,136.42,136.52,18006.0,113.6512,113.9093,113.5763,113.6595,18006.0
2020-06-04 11:35:00,136.48,136.52,135.82,135.94,23154.0,113.6262,113.6595,113.0767,113.1766,23154.0
2020-06-04 11:40:00,135.95,135.96,135.49,135.6,23856.0,113.185,113.1933,112.802,112.8936,23856.0
2020-06-04 11:45:00,135.61,135.8,135.42,135.48,8380.0,112.9019,113.0601,112.7437,112.7937,8380.0
2020-06-04 11:50:00,135.49,135.82,135.41,135.81,10732.0,112.802,113.0767,112.7354,113.0684,10732.0
2020-06-04 11:55:00,135.81,135.92,135.54,135.57,12763.0,113.0684,113.16,112.8436,112.8686,12763.0
2020-06-04 12:00:00,135.55,135.68,135.44,135.57,22667.0,112.8519,112.9602,112.7604,112.8686,22667.0
2020-06-04 12:05:00,135.61,135.99,135.61,135.92,10913.0,112.9019,113.2183,112.9019,113.16,10913.0
2020-06-04 12:10:00,135.96,136.0,135.59,135.61,12556.0,113.1933,113.2266,112.8852,112.9019,12556.0
2020-06-04 12:15:00,135.55,135.72,135.51,135.55,7704.0,112.8519,112.9935,112.8186,112.8519,7704.0
2020-06-04 12:20:00,135.55,135.55,135.02,135.07,32285.0,112.8519,112.8519,112.4107,112.4523,32285.0
2020-06-04 12:25:00,135.08,135.12,134.76,135.0,24303.0,112.4606,112.4939,112.1942,112.394,24303.0
2020-06-04 12:30:00,135.0,135.13,134.84,134.91,18479.0,112.394,112.5023,112.2608,112.3191,18479.0
2020-06-04 12:35:00,134.9,134.92,134.34,134.35,25057.0,112.3108,112.3274,111.8446,111.8529,25057.0
2020-06-04 12:40:00,134.37,134.46,134.14,134.15,29143.0,111.8695,111.9445,111.6781,111.6864,29143.0
2020-06-04 12:45:00,134.17,134.96,134.02,134.96,49769.0,111.703,112.3607,111.5781,112.3607,49769.0
2020-06-04 12:50:00,134.96,135.16,134.55,134.67,16126.0,112.3607,112.5273,112.0194,112.1193,16126.0
2020-06-04 12:55:00,134.7,134.75,134.2,134.74,21836.0,112.1443,112.1859,111.728,112.1776,21836.0
2020-06-04 13:00:00,134.8,135.25,134.74,134.91,30593.0,112.2275,112.6022,112.1776,112.3191,30593.0
2020-06-04 13:05:00,134.8,135.66,134.77,135.58,19870.0,112.2275,112.9435,112.2026,112.8769,19870.0
2020-06-04 13:10:00,135.6,135.72,135.47,135.66,10771.0,112.8936,112.9935,112.7853,112.9435,10771.0
2020-06-04 13:15:00,135.68,135.83,135.63,135.79,9947.0,112.9602,113.0851,112.9185,113.0518,9947.0
2020-06-04 13:20:00,135.8,135.82,135.66,135.67,19877.0,113.0601,113.0767,112.9435,112.9518,19877.0
2020-06-04 13:25:00,135.69,135.72,135.53,135.66,6240.0,112.9685,112.9935,112.8353,112.9435,6240.0
2020-06-04 13:30:00,135.65,135.77,135.54,135.55,13100.0,112.9352,113.0351,112.8436,112.8519,13100.0
2020-06-04 13:35:00,135.51,135.72,135.44,135.71,7504.0,112.8186,112.9935,112.7604,112.9852,7504.0
2020-06-04 13:40:00,135.73,135.76,135.59,135.69,9426.0,113.0018,113.0268,112.8852,112.9685,9426.0
2020-06-04 13:45:00,135.69,135.83,135.62,135.66,9391.0,112.9685,113.0851,112.9102,112.9435,9391.0
2020-06-04 13:50:00,135.7,135.85,135.63,135.83,6198.0,112.9768,113.1017,112.9185,113.0851,6198.0
2020-06-04 13:55:00,135.83,136.25,135.83,136.03,17523.0,113.0851,113.4347,113.0851,113.2516,17523.0
2020-06-04 14:00:00,136.03,136.1,135.99,136.01,15312.0,113.2516,113.3098,113.2183,113.2349,15312.0
2020-06-04 14:05:00,135.99,135.99,135.73,135.9,13512.0,113.2183,113.2183,113.0018,113.1433,13512.0
2020-06-04 14:10:00,135.94,136.1,135.93,136.04,19245.0,113.1766,113.3098,113.1683,113.2599,19245.0
2020-06-04 14:15:00,136.04,136.11,136.0,136.03,11121.0,113.2599,113.3182,113.2266,113.2516,11121.0
2020-06-04 14:20:00,136.02,136.1,135.93,135.94,109214.0,113.2432,113.3098,113.1683,113.1766,109214.0
2020-06-04 14:25:00,135.97,136.63,135.97,136.6,10987.0,113.2016,113.7511,113.2016,113.7261,10987.0
2020-06-04 14:30:00,136.61,136.66,136.37,136.37,9138.0,113.7344,113.7761,113.5346,113.5346,9138.0
2020-06-04 14:35:00,136.34,136.6,136.24,136.59,9315.0,113.5097,113.7261,113.4264,113.7178,9315.0
2020-06-04 14:40:00,136.6,136.6,136.24,136.25,7986.0,113.7261,113.7261,113.4264,113.4347,7986.0
2020-06-04 14:45:00,136.17,136.26,136.06,136.26,8985.0,113.3681,113.4431,113.2765,113.4431,8985.0
2020-06-04 14:50:00,136.24,136.26,136.11,136.12,9243.0,113.4264,113.4431,113.3182,113.3265,9243.0
2020-06-04 14:55:00,136.12,136.2,135.86,135.88,13490.0,113.3265,113.3931,113.11,113.1267,13490.0
2020-06-04 15:00:00,135.86,136.2,135.83,136.13,17188.0,113.11,113.3931,113.0851,113.3348,17188.0
2020-06-04 15:05:00,136.09,136.2,135.89,135.93,13182.0,113.3015,113.3931,113.135,113.1683,13182.0
2020-06-04 15:10:00,135.95,136.16,135.95,136.12,12152.0,113.185,113.3598,113.185,113.3265,12152.0
2020-06-04 15:15:00,136.14,136.21,135.84,136.2,23748.0,113.3431,113.4014,113.0934,113.3931,23748.0
2020-06-04 15:20:00,136.12,136.2,136.01,136.13,21637.0,113.3265,113.3931,113.2349,113.3348,21637.0
2020-06-04 15:25:00,136.15,136.21,135.85,135.88,51911.0,113.3515,113.4014,113.1017,113.1267,51911.0
2020-06-04 15:30:00,135.85,136.09,135.77,135.96,23641.0,113.1017,113.3015,113.0351,113.1933,23641.0
2020-06-04 15:35:00,135.96,136.07,135.89,136.07,18348.0,113.1933,113.2849,113.135,113.2849,18348.0
2020-06-04 15:40:00,136.08,136.22,136.08,136.14,33666.0,113.2932,113.4098,113.2932,113.3431,33666.0
2020-06-04 15:45:00,136.11,136.34,136.03,136.24,22249.0,113.3182,113.5097,113.2516,113.4264,22249.0
2020-06-04 15:50:00,136.26,136.32,136.07,136.2,38595.0,113.4431,113.493,113.2849,113.3931,38595.0
2020-06-04 15:55:00,136.2,137.07,136.16,136.97,157587.0,113.3931,114.1174,113.3598,114.0342,157587.0
2020-06-05 09:30:00,139.41,140.62,139.08,139.72,61982.0,116.0656,117.073,115.7908,116.3237,61982.0
2020-06-05 09:35:00,139.63,139.63,137.57,137.8,21888.0,116.2487,116.2487,114.5337,114.7252,21888.0
2020-06-05 09:40:00,137.75,137.91,137.13,137.43,39534.0,114.6836,114.8168,114.1674,114.4171,39534.0
2020-06-05 09:45:00,137.44,137.77,136.42,136.86,50558.0,114.4255,114.7002,113.5763,113.9426,50558.0
2020-06-05 09:50:00,136.8,137.88,136.76,137.44,40995.0,113.8926,114.7918,113.8593,114.4255,40995.0
2020-06-05 09:55:00,137.36,138.1,137.36,137.51,31445.0,114.3589,114.9749,114.3589,114.4837,31445.0
2020-06-05 10:00:00,137.66,138.39,137.24,138.22,26081.0,114.6086,115.2164,114.259,115.0748,26081.0
2020-06-05 10:05:00,138.26,138.51,137.82,138.12,18593.0,115.1082,115.3163,114.7418,114.9916,18593.0
2020-06-05 10:10:00,138.11,138.98,138.11,138.65,21040.0,114.9833,115.7076,114.9833,115.4328,21040.0
2020-06-05 10:15:00,138.65,138.65,138.35,138.45,11561.0,115.4328,115.4328,115.1831,115.2663,11561.0
2020-06-05 10:20:00,138.48,138.9,138.43,138.9,10836.0,115.2913,115.641,115.2497,115.641,10836.0
2020-06-05 10:25:00,139.0,139.56,139.0,139.4,18729.0,115.7242,116.1905,115.7242,116.0573,18729.0
2020-06-05 10:30:00,139.42,139.91,139.38,139.86,13042.0,116.0739,116.4819,116.0406,116.4402,13042.0
2020-06-05 10:35:00,139.81,140.26,139.77,140.06,13349.0,116.3986,116.7732,116.3653,116.6067,13349.0
2020-06-05 10:40:00,140.06,140.06,139.17,139.17,17587.0,116.6067,116.6067,115.8658,115.8658,17587.0
2020-06-05 10:45:00,139.17,139.55,139.09,139.46,12023.0,115.8658,116.1821,115.7992,116.1072,12023.0
2020-06-05 10:50:00,139.41,139.41,138.15,138.33,24440.0,116.0656,116.0656,115.0166,115.1664,24440.0
2020-06-05 10:55:00,138.38,138.4,138.05,138.31,32002.0,115.2081,115.2247,114.9333,115.1498,32002.0
2020-06-05 11:00:00,138.31,138.36,137.5,137.51,47269.0,115.1498,115.1914,114.4754,114.4837,47269.0
2020-06-05 11:05:00,137.5,137.66,137.23,137.37,33216.0,114.4754,114.6086,114.2506,114.3672,33216.0
2020-06-05 11:10:00,137.45,137.54,137.25,137.31,17963.0,114.4338,114.5087,114.2673,114.3172,17963.0
2020-06-05 11:15:00,137.31,137.32,137.0,137.08,30009.0,114.3172,114.3256,114.0591,114.1257,30009.0
2020-06-05 11:20:00,137.14,137.15,136.96,137.07,18855.0,114.1757,114.184,114.0258,114.1174,18855.0
2020-06-05 11:25:00,137.01,137.07,136.75,137.0,38413.0,114.0675,114.1174,113.851,114.0591,38413.0
2020-06-05 11:30:00,137.01,137.67,136.96,137.59,35283.0,114.0675,114.6169,114.0258,114.5503,35283.0
2020-06-05 11:35:00,137.59,138.07,137.59,137.78,7338.0,114.5503,114.95,114.5503,114.7085,7338.0
2020-06-05 11:40:00,137.8,137.87,137.5,137.63,17463.0,114.7252,114.7835,114.4754,114.5836,17463.0
2020-06-05 11:45:00,137.63,138.01,137.63,137.81,12262.0,114.5836,114.9,114.5836,114.7335,12262.0
2020-06-05 11:50:00,137.8,138.3,137.8,138.3,8277.0,114.7252,115.1415,114.7252,115.1415,8277.0
2020-06-05 11:55:00,138.39,138.47,138.23,138.23,6391.0,115.2164,115.283,115.0832,115.0832,6391.0
2020-06-05 12:00:00,138.27,138.33,138.01,138.27,10106.0,115.1165,115.1664,114.9,115.1165,10106.0
2020-06-05 12:05:00,138.16,138.16,137.97,137.99,10128.0,115.0249,115.0249,114.8667,114.8834,10128.0
2020-06-05 12:10:00,137.97,138.07,137.73,137.8,8348.0,114.8667,114.95,114.6669,114.7252,8348.0
2020-06-05 12:15:00,137.8,138.39,137.78,138.05,11745.0,114.7252,115.2164,114.7085,114.9333,11745.0
2020-06-05 12:20:00,138.11,138.36,138.08,138.36,9108.0,114.9833,115.1914,114.9583,115.1914,9108.0
2020-06-05 12:25:00,138.37,138.72,138.37,138.45,9272.0,115.1997,115.4911,115.1997,115.2663,9272.0
2020-06-05 12:30:00,138.47,138.59,138.34,138.46,6487.0,115.283,115.3829,115.1748,115.2747,6487.0
2020-06-05 12:35:00,138.48,138.57,138.2,138.39,15172.0,115.2913,115.3662,115.0582,115.2164,15172.0
2020-06-05 12:40:00,138.41,138.54,138.16,138.2,13687.0,115.233,115.3413,115.0249,115.0582,13687.0
2020-06-05 12:45:00,138.21,138.4,138.19,138.38,6557.0,115.0665,115.2247,115.0499,115.2081,6557.0
2020-06-05 12:50:00,138.39,138.4,138.22,138.29,16055.0,115.2164,115.2247,115.0748,115.1331,16055.0
2020-06-05 12:55:00,138.29,138.42,138.27,138.39,11113.0,115.1331,115.2414,115.1165,115.2164,11113.0
2020-06-05 13:00:00,138.37,138.4,138.25,138.4,14452.0,115.1997,115.2247,115.0998,115.2247,14452.0
2020-06-05 13:05:00,138.39,138.4,138.22,138.36,27813.0,115.2164,115.2247,115.0748,115.1914,27813.0
2020-06-05 13:10:00,138.36,138.4,138.28,138.4,31313.0,115.1914,115.2247,115.1248,115.2247,31313.0
2020-06-05 13:15:00,138.4,139.05,138.3,139.05,21823.0,115.2247,115.7659,115.1415,115.7659,21823.0
2020-06-05 13:20:00,139.03,139.2,139.03,139.16,4505.0,115.7492,115.8907,115.7492,115.8574,4505.0
2020-06-05 13:25:00,139.17,139.33,139.13,139.19,7275.0,115.8658,115.999,115.8325,115.8824,7275.0
2020-06-05 13:30:00,139.22,139.24,138.89,138.97,16816.0,115.9074,115.924,115.6327,115.6993,16816.0
2020-06-05 13:35:00,138.98,139.0,138.76,139.0,8661.0,115.7076,115.7242,115.5244,115.7242,8661.0
2020-06-05 13:40:00,139.0,139.08,138.91,139.0,50650.0,115.7242,115.7908,115.6493,115.7242,50650.0
2020-06-05 13:45:00,138.99,139.07,138.91,138.96,12343.0,115.7159,115.7825,115.6493,115.6909,12343.0
2020-06-05 13:50:00,138.93,139.31,138.93,139.11,12932.0,115.666,115.9823,115.666,115.8158,12932.0
2020-06-05 13:55:00,139.13,139.31,139.08,139.27,11061.0,115.8325,115.9823,115.7908,115.949,11061.0
2020-06-05 14:00:00,139.27,139.87,139.24,139.84,19787.0,115.949,116.4486,115.924,116.4236,19787.0
2020-06-05 14:05:00,139.82,139.97,139.68,139.89,14952.0,116.4069,116.5318,116.2904,116.4652,14952.0
2020-06-05 14:10:00,139.95,140.0,139.78,139.93,11963.0,116.5152,116.5568,116.3736,116.4985,11963.0
2020-06-05 14:15:00,139.96,140.12,139.81,139.96,15735.0,116.5235,116.6567,116.3986,116.5235,15735.0
2020-06-05 14:20:00,139.96,139.96,139.7,139.86,25379.0,116.5235,116.5235,116.307,116.4402,25379.0
2020-06-05 14:25:00,139.81,140.05,139.72,140.0,15174.0,116.3986,116.5984,116.3237,116.5568,15174.0
2020-06-05 14:30:00,139.96,140.13,139.88,139.89,22321.0,116.5235,116.665,116.4569,116.4652,22321.0
2020-06-05 14:35:00,139.87,140.01,139.65,139.97,19436.0,116.4486,116.5651,116.2654,116.5318,19436.0
2020-06-05 14:40:00,139.98,140.25,139.91,140.11,28346.0,116.5401,116.7649,116.4819,116.6484,28346.0
2020-06-05 14:45:00,140.11,140.17,139.93,140.02,38388.0,116.6484,116.6983,116.4985,116.5734,38388.0
2020-06-05 14:50:00,140.0,140.02,139.79,139.94,21445.0,116.5568,116.5734,116.3819,116.5068,21445.0
2020-06-05 14:55:00,139.97,140.0,139.84,140.0,19276.0,116.5318,116.5568,116.4236,116.5568,19276.0
2020-06-05 15:00:00,140.0,140.12,139.88,140.02,27200.0,116.5568,116.6567,116.4569,116.5734,27200.0
2020-06-05 15:05:00,140.04,140.49,139.84,140.04,27809.0,116.5901,116.9647,116.4236,116.5901,27809.0
2020-06-05 15:10:00,140.03,140.49,140.0,140.49,16628.0,116.5818,116.9647,116.5568,116.9647,16628.0
2020-06-05 15:15:00,140.43,140.81,140.39,140.42,28500.0,116.9148,117.2311,116.8815,116.9065,28500.0
2020-06-05 15:20:00,140.46,140.61,140.44,140.53,34643.0,116.9398,117.0646,116.9231,116.998,34643.0
2020-06-05 15:25:00,140.59,141.11,140.56,141.01,40275.0,117.048,117.4809,117.023,117.3977,40275.0
2020-06-05 15:30:00,141.04,141.69,141.04,141.59,26758.0,117.4226,117.9638,117.4226,117.8805,26758.0
2020-06-05 15:35:00,141.65,141.95,141.59,141.65,27539.0,117.9305,118.1803,117.8805,117.9305,27539.0
2020-06-05 15:40:00,141.67,141.9,141.02,141.03,37068.0,117.9471,118.1386,117.406,117.4143,37068.0
2020-06-05 15:45:00,141.06,141.1,140.65,141.0,33041.0,117.4393,117.4726,117.0979,117.3893,33041.0
2020-06-05 15:50:00,141.0,141.12,140.78,140.99,58638.0,117.3893,117.4892,117.2062,117.381,58638.0
2020-06-05 15:55:00,141.0,141.58,140.91,141.34,100943.0,117.3893,117.8722,117.3144,117.6724,100943.0
2020-06-08 09:30:00,141.42,142.13,140.72,140.88,46505.0,117.739,118.3301,117.1562,117.2894,46505.0
2020-06-08 09:35:00,140.89,141.39,140.74,141.12,14016.0,117.2978,117.714,117.1729,117.4892,14016.0
2020-06-08 09:40:00,141.18,141.47,140.84,140.98,17381.0,117.5392,117.7806,117.2561,117.3727,17381.0
2020-06-08 09:45:00,141.07,141.07,139.87,140.42,22652.0,117.4476,117.4476,116.4486,116.9065,22652.0
2020-06-08 09:50:00,140.37,140.91,140.25,140.65,10239.0,116.8648,117.3144,116.7649,117.0979,10239.0
2020-06-08 09:55:00,140.53,140.53,140.01,140.29,8379.0,116.998,116.998,116.5651,116.7982,8379.0
2020-06-08 10:00:00,140.32,140.42,140.1,140.33,11494.0,116.8232,116.9065,116.64,116.8315,11494.0
2020-06-08 10:05:00,140.36,140.42,140.04,140.17,15718.0,116.8565,116.9065,116.5901,116.6983,15718.0
2020-06-08 10:10:00,140.15,140.4,139.86,140.05,12822.0,116.6817,116.8898,116.4402,116.5984,12822.0
2020-06-08 10:15:00,140.05,140.05,139.59,139.72,23556.0,116.5984,116.5984,116.2154,116.3237,23556.0
2020-06-08 10:20:00,139.72,140.07,139.68,139.85,14136.0,116.3237,116.6151,116.2904,116.4319,14136.0
2020-06-08 10:25:00,139.79,140.11,139.76,139.95,17414.0,116.3819,116.6484,116.357,116.5152,17414.0
2020-06-08 10:30:00,139.92,140.11,139.82,139.87,13381.0,116.4902,116.6484,116.4069,116.4486,13381.0
2020-06-08 10:35:00,139.91,140.34,139.9,140.31,14000.0,116.4819,116.8399,116.4735,116.8149,14000.0
2020-06-08 10:40:00,140.29,140.48,139.91,139.91,11908.0,116.7982,116.9564,116.4819,116.4819,11908.0
2020-06-08 10:45:00,139.93,140.14,139.74,140.0,8551.0,116.4985,116.6733,116.3403,116.5568,8551.0
2020-06-08 10:50:00,140.07,140.23,139.97,140.02,9204.0,116.6151,116.7483,116.5318,116.5734,9204.0
2020-06-08 10:55:00,140.02,140.26,139.97,140.0,11499.0,116.5734,116.7732,116.5318,116.5568,11499.0
2020-06-08 11:00:00,140.03,140.16,139.97,140.14,5291.0,116.5818,116.69,116.5318,116.6733,5291.0
2020-06-08 11:05:00,140.18,140.3,140.11,140.28,17800.0,116.7066,116.8065,116.6484,116.7899,17800.0
2020-06-08 11:10:00,140.26,140.43,140.15,140.41,17099.0,116.7732,116.9148,116.6817,116.8981,17099.0
2020-06-08 11:15:00,140.41,140.73,140.37,140.41,9383.0,116.8981,117.1645,116.8648,116.8981,9383.0
2020-06-08 11:20:00,140.38,140.72,140.38,140.56,16725.0,116.8732,117.1562,116.8732,117.023,16725.0
2020-06-08 11:25:00,140.41,140.41,140.08,140.27,8121.0,116.8981,116.8981,116.6234,116.7816,8121.0
2020-06-08 11:30:00,140.22,140.76,140.14,140.76,19115.0,116.7399,117.1895,116.6733,117.1895,19115.0
2020-06-08 11:35:00,140.78,140.85,140.43,140.56,8349.0,117.2062,117.2645,116.9148,117.023,8349.0
2020-06-08 11:40:00,140.58,140.59,140.42,140.56,9683.0,117.0397,117.048,116.9065,117.023,9683.0
2020-06-08 11:45:00,140.58,141.11,140.58,141.07,6253.0,117.0397,117.4809,117.0397,117.4476,6253.0
2020-06-08 11:50:00,141.06,141.12,141.0,141.09,6939.0,117.4393,117.4892,117.3893,117.4643,6939.0
2020-06-08 11:55:00,141.1,141.16,140.81,140.83,8444.0,117.4726,117.5225,117.2311,117.2478,8444.0
2020-06-08 12:00:00,140.78,141.0,140.72,140.77,10759.0,117.2062,117.3893,117.1562,117.1978,10759.0
2020-06-08 12:05:00,140.78,140.94,140.71,140.9,4516.0,117.2062,117.3394,117.1479,117.3061,4516.0
2020-06-08 12:10:00,140.96,140.97,140.8,140.8,12433.0,117.356,117.3644,117.2228,117.2228,12433.0
2020-06-08 12:15:00,140.83,141.0,140.79,140.91,6988.0,117.2478,117.3893,117.2145,117.3144,6988.0
2020-06-08 12:20:00,140.9,141.01,140.88,140.96,12474.0,117.3061,117.3977,117.2894,117.356,12474.0
2020-06-08 12:25:00,141.01,141.05,140.91,140.94,6125.0,117.3977,117.431,117.3144,117.3394,6125.0
2020-06-08 12:30:00,140.93,141.06,140.91,140.96,8490.0,117.3311,117.4393,117.3144,117.356,8490.0
2020-06-08 12:35:00,140.96,141.0,140.89,140.91,4919.0,117.356,117.3893,117.2978,117.3144,4919.0
2020-06-08 12:40:00,140.92,141.2,140.91,141.17,12190.0,117.3227,117.5558,117.3144,117.5309,12190.0
2020-06-08 12:45:00,141.17,141.34,141.11,141.25,11283.0,117.5309,117.6724,117.4809,117.5975,11283.0
2020-06-08 12:50:00,141.28,141.28,141.02,141.02,8923.0,117.6224,117.6224,117.406,117.406,8923.0
2020-06-08 12:55:00,141.06,141.15,140.92,141.15,11507.0,117.4393,117.5142,117.3227,117.5142,11507.0
2020-06-08 13:00:00,141.2,141.44,141.2,141.24,5313.0,117.5558,117.7557,117.5558,117.5891,5313.0
2020-06-08 13:05:00,141.24,141.29,140.92,141.02,15087.0,117.5891,117.6308,117.3227,117.406,15087.0
2020-06-08 13:10:00,141.02,141.21,140.98,141.15,13076.0,117.406,117.5642,117.3727,117.5142,13076.0
2020-06-08 13:15:00,141.19,141.31,141.12,141.17,8648.0,117.5475,117.6474,117.4892,117.5309,8648.0
2020-06-08 13:20:00,141.22,141.24,141.05,141.08,10448.0,117.5725,117.5891,117.431,117.4559,10448.0
2020-06-08 13:25:00,141.09,141.09,140.92,141.02,14763.0,117.4643,117.4643,117.3227,117.406,14763.0
2020-06-08 13:30:00,141.03,141.68,141.03,141.68,10658.0,117.4143,117.9555,117.4143,117.9555,10658.0
2020-06-08 13:35:00,141.6,141.61,141.35,141.35,12316.0,117.8889,117.8972,117.6807,117.6807,12316.0
2020-06-08 13:40:00,141.35,141.76,141.35,141.76,8545.0,117.6807,118.0221,117.6807,118.0221,8545.0
2020-06-08 13:45:00,141.79,141.81,141.38,141.38,8663.0,118.047,118.0637,117.7057,117.7057,8663.0
2020-06-08 13:50:00,141.37,141.49,141.26,141.26,7655.0,117.6974,117.7973,117.6058,117.6058,7655.0
2020-06-08 13:55:00,141.26,141.4,141.01,141.25,15931.0,117.6058,117.7224,117.3977,117.5975,15931.0
2020-06-08 14:00:00,141.25,141.31,141.0,141.06,16039.0,117.5975,117.6474,117.3893,117.4393,16039.0
2020-06-08 14:05:00,141.03,141.09,140.9,140.94,15804.0,117.4143,117.4643,117.3061,117.3394,15804.0
2020-06-08 14:10:00,140.94,141.21,140.93,141.14,10844.0,117.3394,117.5642,117.3311,117.5059,10844.0
2020-06-08 14:15:00,141.17,141.4,141.12,141.29,13603.0,117.5309,117.7224,117.4892,117.6308,13603.0
2020-06-08 14:20:00,141.33,141.34,141.22,141.32,14535.0,117.6641,117.6724,117.5725,117.6557,14535.0
2020-06-08 14:25:00,141.37,141.41,141.24,141.35,11079.0,117.6974,117.7307,117.5891,117.6807,11079.0
2020-06-08 14:30:00,141.34,141.35,141.19,141.19,10852.0,117.6724,117.6807,117.5475,117.5475,10852.0
2020-06-08 14:35:00,141.22,141.23,141.03,141.03,15006.0,117.5725,117.5808,117.4143,117.4143,15006.0
2020-06-08 14:40:00,141.05,141.07,140.92,141.02,13528.0,117.431,117.4476,117.3227,117.406,13528.0
2020-06-08 14:45:00,141.02,141.13,140.98,141.13,20779.0,117.406,117.4976,117.3727,117.4976,20779.0
2020-06-08 14:50:00,141.14,141.31,141.13,141.3,7997.0,117.5059,117.6474,117.4976,117.6391,7997.0
2020-06-08 14:55:00,141.27,141.27,140.87,140.93,15874.0,117.6141,117.6141,117.2811,117.3311,15874.0
2020-06-08 15:00:00,140.93,140.95,140.66,140.71,17507.0,117.3311,117.3477,117.1063,117.1479,17507.0
2020-06-08 15:05:00,140.68,140.84,140.63,140.82,37083.0,117.1229,117.2561,117.0813,117.2395,37083.0
2020-06-08 15:10:00,140.84,141.04,140.84,141.02,22745.0,117.2561,117.4226,117.2561,117.406,22745.0
2020-06-08 15:15:00,141.02,141.08,141.0,141.03,11304.0,117.406,117.4559,117.3893,117.4143,11304.0
2020-06-08 15:20:00,141.02,141.18,141.01,141.08,14673.0,117.406,117.5392,117.3977,117.4559,14673.0
2020-06-08 15:25:00,141.06,141.33,141.04,141.22,51360.0,117.4393,117.6641,117.4226,117.5725,51360.0
2020-06-08 15:30:00,141.22,141.29,140.91,141.27,68892.0,117.5725,117.6308,117.3144,117.6141,68892.0
2020-06-08 15:35:00,141.25,141.49,141.23,141.49,31358.0,117.5975,117.7973,117.5808,117.7973,31358.0
2020-06-08 15:40:00,141.49,141.76,141.45,141.45,21533.0,117.7973,118.0221,117.764,117.764,21533.0
2020-06-08 15:45:00,141.45,141.46,141.19,141.28,79967.0,117.764,117.7723,117.5475,117.6224,79967.0
2020-06-08 15:50:00,141.39,141.71,141.32,141.34,59399.0,117.714,117.9804,117.6557,117.6724,59399.0
2020-06-08 15:55:00,141.32,141.81,141.32,141.61,72873.0,117.6557,118.0637,117.6557,117.8972,72873.0
2020-06-09 09:30:00,141.07,141.88,140.47,141.88,54029.0,117.4476,118.122,116.9481,118.122,54029.0
2020-06-09 09:35:00,141.74,141.95,141.29,141.75,30832.0,118.0054,118.1803,117.6308,118.0137,30832.0
2020-06-09 09:40:00,141.75,141.88,141.17,141.17,28752.0,118.0137,118.122,117.5309,117.5309,28752.0
2020-06-09 09:45:00,141.08,141.08,140.12,140.44,27111.0,117.4559,117.4559,116.6567,116.9231,27111.0
2020-06-09 09:50:00,140.48,140.53,139.81,140.03,20228.0,116.9564,116.998,116.3986,116.5818,20228.0
2020-06-09 09:55:00,140.13,140.55,140.1,140.47,14403.0,116.665,117.0147,116.64,116.9481,14403.0
2020-06-09 10:00:00,140.47,141.22,140.47,141.11,33098.0,116.9481,117.5725,116.9481,117.4809,33098.0
2020-06-09 10:05:00,141.01,141.87,140.65,141.85,19050.0,117.3977,118.1137,117.0979,118.097,19050.0
2020-06-09 10:10:00,141.72,142.17,141.27,141.3,12502.0,117.9888,118.3634,117.6141,117.6391,12502.0
2020-06-09 10:15:00,141.21,141.74,141.05,141.69,9994.0,117.5642,118.0054,117.431,117.9638,9994.0
2020-06-09 10:20:00,141.69,141.89,141.3,141.43,11185.0,117.9638,118.1303,117.6391,117.7473,11185.0
2020-06-09 10:25:00,141.5,141.73,141.27,141.59,11536.0,117.8056,117.9971,117.6141,117.8805,11536.0
2020-06-09 10:30:00,141.66,142.16,141.58,141.91,66736.0,117.9388,118.3551,117.8722,118.147,66736.0
2020-06-09 10:35:00,141.91,141.91,141.2,141.2,10478.0,118.147,118.147,117.5558,117.5558,10478.0
2020-06-09 10:40:00,141.25,141.55,141.2,141.42,10387.0,117.5975,117.8472,117.5558,117.739,10387.0
2020-06-09 10:45:00,141.47,141.74,141.24,141.24,9495.0,117.7806,118.0054,117.5891,117.5891,9495.0
2020-06-09 10:50:00,141.19,141.53,141.09,141.51,20696.0,117.5475,117.8306,117.4643,117.8139,20696.0
2020-06-09 10:55:00,141.47,141.67,141.33,141.65,10858.0,117.7806,117.9471,117.6641,117.9305,10858.0
2020-06-09 11:00:00,141.48,142.12,141.48,141.96,17746.0,117.789,118.3218,117.789,118.1886,17746.0
2020-06-09 11:05:00,141.94,142.05,141.51,141.54,14164.0,118.1719,118.2635,117.8139,117.8389,14164.0
2020-06-09 11:10:00,141.59,141.6,141.3,141.33,16039.0,117.8805,117.8889,117.6391,117.6641,16039.0
2020-06-09 11:15:00,141.3,141.3,140.91,141.0,12645.0,117.6391,117.6391,117.3144,117.3893,12645.0
2020-06-09 11:20:00,141.06,141.18,140.69,140.76,13276.0,117.4393,117.5392,117.1312,117.1895,13276.0
2020-06-09 11:25:00,140.8,141.35,140.8,141.19,7666.0,117.2228,117.6807,117.2228,117.5475,7666.0
2020-06-09 11:30:00,141.27,141.73,141.18,141.73,9057.0,117.6141,117.9971,117.5392,117.9971,9057.0
2020-06-09 11:35:00,141.73,141.74,141.35,141.55,12770.0,117.9971,118.0054,117.6807,117.8472,12770.0
2020-06-09 11:40:00,141.58,141.58,141.12,141.14,22555.0,117.8722,117.8722,117.4892,117.5059,22555.0
2020-06-09 11:45:00,141.12,141.12,140.91,141.08,7616.0,117.4892,117.4892,117.3144,117.4559,7616.0
2020-06-09 11:50:00,141.09,141.29,141.09,141.14,5349.0,117.4643,117.6308,117.4643,117.5059,5349.0
2020-06-09 11:55:00,141.14,141.14,140.9,141.0,6600.0,117.5059,117.5059,117.3061,117.3893,6600.0
2020-06-09 12:00:00,141.0,141.07,140.88,140.9,10373.0,117.3893,117.4476,117.2894,117.3061,10373.0
2020-06-09 12:05:00,140.84,141.17,140.84,141.09,9120.0,117.2561,117.5309,117.2561,117.4643,9120.0
2020-06-09 12:10:00,141.16,141.36,141.07,141.35,5354.0,117.5225,117.6891,117.4476,117.6807,5354.0
2020-06-09 12:15:00,141.31,141.37,141.11,141.23,9704.0,117.6474,117.6974,117.4809,117.5808,9704.0
2020-06-09 12:20:00,141.18,141.18,141.06,141.11,6067.0,117.5392,117.5392,117.4393,117.4809,6067.0
2020-06-09 12:25:00,141.11,141.25,141.08,141.09,7618.0,117.4809,117.5975,117.4559,117.4643,7618.0
2020-06-09 12:30:00,141.1,141.34,141.06,141.34,5694.0,117.4726,117.6724,117.4393,117.6724,5694.0
2020-06-09 12:35:00,141.37,141.72,141.36,141.66,7790.0,117.6974,117.9888,117.6891,117.9388,7790.0
2020-06-09 12:40:00,141.71,142.08,141.71,142.08,7195.0,117.9804,118.2885,117.9804,118.2885,7195.0
2020-06-09 12:45:00,142.09,142.16,141.92,142.05,10244.0,118.2968,118.3551,118.1553,118.2635,10244.0
2020-06-09 12:50:00,142.03,142.5,142.01,142.5,11771.0,118.2469,118.6382,118.2302,118.6382,11771.0
2020-06-09 12:55:00,142.48,142.77,142.34,142.77,12135.0,118.6215,118.8629,118.5049,118.8629,12135.0
2020-06-09 13:00:00,142.77,142.82,141.99,141.99,13512.0,118.8629,118.9046,118.2136,118.2136,13512.0
2020-06-09 13:05:00,142.04,142.11,141.7,141.7,14450.0,118.2552,118.3135,117.9721,117.9721,14450.0
2020-06-09 13:10:00,141.73,141.84,141.48,141.68,18054.0,117.9971,118.0887,117.789,117.9555,18054.0
2020-06-09 13:15:00,141.66,141.82,141.52,141.6,27840.0,117.9388,118.072,117.8223,117.8889,27840.0
2020-06-09 13:20:00,141.55,141.62,141.47,141.47,7621.0,117.8472,117.9055,117.7806,117.7806,7621.0
2020-06-09 13:25:00,141.44,141.52,141.4,141.45,6035.0,117.7557,117.8223,117.7224,117.764,6035.0
2020-06-09 13:30:00,141.5,141.89,141.48,141.81,11551.0,117.8056,118.1303,117.789,118.0637,11551.0
2020-06-09 13:35:00,141.82,142.04,141.74,141.96,8752.0,118.072,118.2552,118.0054,118.1886,8752.0
2020-06-09 13:40:00,142.0,142.03,141.85,142.01,6277.0,118.2219,118.2469,118.097,118.2302,6277.0
2020-06-09 13:45:00,142.03,142.04,141.83,141.86,6928.0,118.2469,118.2552,118.0803,118.1053,6928.0
2020-06-09 13:50:00,141.86,141.89,141.66,141.67,10168.0,118.1053,118.1303,117.9388,117.9471,10168.0
2020-06-09 13:55:00,141.7,141.8,141.47,141.49,31566.0,117.9721,118.0554,117.7806,117.7973,31566.0
2020-06-09 14:00:00,141.5,141.5,141.28,141.4,21055.0,117.8056,117.8056,117.6224,117.7224,21055.0
2020-06-09 14:05:00,141.35,141.5,141.25,141.37,8846.0,117.6807,117.8056,117.5975,117.6974,8846.0
2020-06-09 14:10:00,141.37,141.48,141.34,141.45,5757.0,117.6974,117.789,117.6724,117.764,5757.0
2020-06-09 14:15:00,141.45,141.45,141.01,141.04,11539.0,117.764,117.764,117.3977,117.4226,11539.0
2020-06-09 14:20:00,141.0,141.12,141.0,141.12,5550.0,117.3893,117.4892,117.3893,117.4892,5550.0
2020-06-09 14:25:00,141.07,141.08,140.84,140.9,8580.0,117.4476,117.4559,117.2561,117.3061,8580.0
2020-06-09 14:30:00,140.92,141.02,140.83,140.84,6364.0,117.3227,117.406,117.2478,117.2561,6364.0
2020-06-09 14:35:00,140.8,140.98,140.79,140.94,7287.0,117.2228,117.3727,117.2145,117.3394,7287.0
2020-06-09 14:40:00,140.97,141.3,140.91,141.09,26030.0,117.3644,117.6391,117.3144,117.4643,26030.0
2020-06-09 14:45:00,141.08,141.24,141.06,141.24,10865.0,117.4559,117.5891,117.4393,117.5891,10865.0
2020-06-09 14:50:00,141.32,141.32,141.12,141.16,15526.0,117.6557,117.6557,117.4892,117.5225,15526.0
2020-06-09 14:55:00,141.15,141.15,141.03,141.09,8000.0,117.5142,117.5142,117.4143,117.4643,8000.0
2020-06-09 15:00:00,141.1,141.12,140.83,140.84,5011.0,117.4726,117.4892,117.2478,117.2561,5011.0
2020-06-09 15:05:00,140.88,141.04,140.82,141.0,7502.0,117.2894,117.4226,117.2395,117.3893,7502.0
2020-06-09 15:10:00,141.0,141.26,140.99,141.23,7466.0,117.3893,117.6058,117.381,117.5808,7466.0
2020-06-09 15:15:00,141.27,141.45,141.27,141.41,5878.0,117.6141,117.764,117.6141,117.7307,5878.0
2020-06-09 15:20:00,141.41,141.49,141.29,141.41,10339.0,117.7307,117.7973,117.6308,117.7307,10339.0
2020-06-09 15:25:00,141.39,141.39,141.22,141.22,7996.0,117.714,117.714,117.5725,117.5725,7996.0
2020-06-09 15:30:00,141.23,141.32,141.11,141.17,14361.0,117.5808,117.6557,117.4809,117.5309,14361.0
2020-06-09 15:35:00,141.14,141.32,141.14,141.26,12792.0,117.5059,117.6557,117.5059,117.6058,12792.0
2020-06-09 15:40:00,141.25,141.64,141.19,141.42,29005.0,117.5975,117.9222,117.5475,117.739,29005.0
2020-06-09 15:45:00,141.37,141.54,141.24,141.52,25372.0,117.6974,117.8389,117.5891,117.8223,25372.0
2020-06-09 15:50:00,141.5,141.5,141.19,141.49,41107.0,117.8056,117.8056,117.5475,117.7973,41107.0
2020-06-09 15:55:00,141.39,141.65,141.25,141.47,68361.0,117.714,117.9305,117.5975,117.7806,68361.0
2020-06-10 09:30:00,141.58,143.12,141.58,142.67,36958.0,117.8722,119.1543,117.8722,118.7797,36958.0
2020-06-10 09:35:00,142.77,143.47,142.59,143.47,7991.0,118.8629,119.4457,118.7131,119.4457,7991.0
2020-06-10 09:40:00,143.47,143.49,142.4,142.55,21021.0,119.4457,119.4624,118.5549,118.6798,21021.0
2020-06-10 09:45:00,142.41,142.53,141.58,141.69,16844.0,118.5632,118.6631,117.8722,117.9638,16844.0
2020-06-10 09:50:00,141.68,142.21,141.6,142.02,10467.0,117.9555,118.3967,117.8889,118.2385,10467.0
2020-06-10 09:55:00,142.02,142.12,141.15,141.29,10176.0,118.2385,118.3218,117.5142,117.6308,10176.0
2020-06-10 10:00:00,141.36,141.36,141.07,141.16,10741.0,117.6891,117.6891,117.4476,117.5225,10741.0
2020-06-10 10:05:00,141.19,141.2,140.8,140.89,10801.0,117.5475,117.5558,117.2228,117.2978,10801.0
2020-06-10 10:10:00,140.89,141.43,140.6,141.0,15317.0,117.2978,117.7473,117.0563,117.3893,15317.0
2020-06-10 10:15:00,141.0,141.0,140.46,140.68,10161.0,117.3893,117.3893,116.9398,117.1229,10161.0
2020-06-10 10:20:00,140.69,140.99,140.68,140.74,27709.0,117.1312,117.381,117.1229,117.1729,27709.0
2020-06-10 10:25:00,140.79,140.83,140.44,140.5,39421.0,117.2145,117.2478,116.9231,116.9731,39421.0
2020-06-10 10:30:00,140.57,140.91,140.5,140.83,29044.0,117.0313,117.3144,116.9731,117.2478,29044.0
2020-06-10 10:35:00,140.89,141.09,140.76,140.76,15822.0,117.2978,117.4643,117.1895,117.1895,15822.0
2020-06-10 10:40:00,140.74,140.74,140.12,140.19,16648.0,117.1729,117.1729,116.6567,116.715,16648.0
2020-06-10 10:45:00,140.24,140.29,139.78,139.78,10190.0,116.7566,116.7982,116.3736,116.3736,10190.0
2020-06-10 10:50:00,139.72,140.19,139.72,140.0,22038.0,116.3237,116.715,116.3237,116.5568,22038.0
2020-06-10 10:55:00,139.98,140.06,139.66,139.83,20975.0,116.5401,116.6067,116.2737,116.4153,20975.0
2020-06-10 11:00:00,139.85,140.43,139.85,139.99,54627.0,116.4319,116.9148,116.4319,116.5485,54627.0
2020-06-10 11:05:00,139.96,140.02,139.49,139.64,21463.0,116.5235,116.5734,116.1322,116.2571,21463.0
2020-06-10 11:10:00,139.54,140.27,139.45,140.24,10042.0,116.1738,116.7816,116.0989,116.7566,10042.0
2020-06-10 11:15:00,140.19,140.19,139.92,140.11,7617.0,116.715,116.715,116.4902,116.6484,7617.0
2020-06-10 11:20:00,140.11,140.14,139.8,139.8,7377.0,116.6484,116.6733,116.3903,116.3903,7377.0
2020-06-10 11:25:00,139.78,139.91,139.68,139.9,7323.0,116.3736,116.4819,116.2904,116.4735,7323.0
2020-06-10 11:30:00,139.84,139.84,139.71,139.83,4903.0,116.4236,116.4236,116.3153,116.4153,4903.0
2020-06-10 11:35:00,139.79,140.02,139.65,140.02,11460.0,116.3819,116.5734,116.2654,116.5734,11460.0
2020-06-10 11:40:00,140.0,140.01,139.87,139.94,6021.0,116.5568,116.5651,116.4486,116.5068,6021.0
2020-06-10 11:45:00,139.95,139.96,139.69,139.9,7098.0,116.5152,116.5235,116.2987,116.4735,7098.0
2020-06-10 11:50:00,139.9,139.94,139.75,139.75,6100.0,116.4735,116.5068,116.3486,116.3486,6100.0
2020-06-10 11:55:00,139.74,139.82,139.67,139.75,63922.0,116.3403,116.4069,116.282,116.3486,63922.0
2020-06-10 12:00:00,139.7,139.71,139.53,139.53,9867.0,116.307,116.3153,116.1655,116.1655,9867.0
2020-06-10 12:05:00,139.57,139.76,139.52,139.71,6062.0,116.1988,116.357,116.1572,116.3153,6062.0
2020-06-10 12:10:00,139.69,139.81,139.6,139.64,16343.0,116.2987,116.3986,116.2238,116.2571,16343.0
2020-06-10 12:15:00,139.74,140.0,139.63,139.89,5379.0,116.3403,116.5568,116.2487,116.4652,5379.0
2020-06-10 12:20:00,139.96,140.15,139.89,139.93,16190.0,116.5235,116.6817,116.4652,116.4985,16190.0
2020-06-10 12:25:00,139.97,140.05,139.86,139.99,21036.0,116.5318,116.5984,116.4402,116.5485,21036.0
2020-06-10 12:30:00,139.99,140.13,139.91,139.95,11575.0,116.5485,116.665,116.4819,116.5152,11575.0
2020-06-10 12:35:00,139.95,140.04,139.91,140.0,8742.0,116.5152,116.5901,116.4819,116.5568,8742.0
2020-06-10 12:40:00,140.0,140.03,139.88,139.97,5226.0,116.5568,116.5818,116.4569,116.5318,5226.0
2020-06-10 12:45:00,139.96,140.03,139.94,140.01,7871.0,116.5235,116.5818,116.5068,116.5651,7871.0
2020-06-10 12:50:00,140.0,140.02,139.95,139.97,7320.0,116.5568,116.5734,116.5152,116.5318,7320.0
2020-06-10 12:55:00,139.97,140.05,139.96,140.03,12083.0,116.5318,116.5984,116.5235,116.5818,12083.0
2020-06-10 13:00:00,140.03,140.06,139.92,139.94,9176.0,116.5818,116.6067,116.4902,116.5068,9176.0
2020-06-10 13:05:00,139.96,140.12,139.86,139.86,28480.0,116.5235,116.6567,116.4402,116.4402,28480.0
2020-06-10 13:10:00,139.9,139.92,139.68,139.69,6545.0,116.4735,116.4902,116.2904,116.2987,6545.0
2020-06-10 13:15:00,139.74,139.82,139.65,139.72,12315.0,116.3403,116.4069,116.2654,116.3237,12315.0
2020-06-10 13:20:00,139.66,139.68,139.36,139.39,15069.0,116.2737,116.2904,116.024,116.0489,15069.0
2020-06-10 13:25:00,139.38,139.57,139.3,139.54,9710.0,116.0406,116.1988,115.974,116.1738,9710.0
2020-06-10 13:30:00,139.56,139.66,139.31,139.36,8053.0,116.1905,116.2737,115.9823,116.024,8053.0
2020-06-10 13:35:00,139.34,139.41,139.23,139.23,7956.0,116.0073,116.0656,115.9157,115.9157,7956.0
2020-06-10 13:40:00,139.13,139.48,139.13,139.39,8994.0,115.8325,116.1239,115.8325,116.0489,8994.0
2020-06-10 13:45:00,139.39,139.66,139.38,139.62,11145.0,116.0489,116.2737,116.0406,116.2404,11145.0
2020-06-10 13:50:00,139.6,139.69,139.48,139.5,38054.0,116.2238,116.2987,116.1239,116.1405,38054.0
2020-06-10 13:55:00,139.55,139.76,139.38,139.5,37526.0,116.1821,116.357,116.0406,116.1405,37526.0
2020-06-10 14:00:00,139.49,140.0,139.09,139.8,15819.0,116.1322,116.5568,115.7992,116.3903,15819.0
2020-06-10 14:05:00,139.84,140.03,139.84,140.0,8779.0,116.4236,116.5818,116.4236,116.5568,8779.0
2020-06-10 14:10:00,140.01,140.05,139.95,139.98,15379.0,116.5651,116.5984,116.5152,116.5401,15379.0
2020-06-10 14:15:00,140.01,140.18,139.97,140.12,23466.0,116.5651,116.7066,116.5318,116.6567,23466.0
2020-06-10 14:20:00,140.1,140.16,139.91,140.0,26833.0,116.64,116.69,116.4819,116.5568,26833.0
2020-06-10 14:25:00,140.0,140.11,139.9,139.92,24570.0,116.5568,116.6484,116.4735,116.4902,24570.0
2020-06-10 14:30:00,139.92,140.04,139.92,140.0,25375.0,116.4902,116.5901,116.4902,116.5568,25375.0
2020-06-10 14:35:00,139.96,140.14,139.87,140.11,23101.0,116.5235,116.6733,116.4486,116.6484,23101.0
2020-06-10 14:40:00,140.1,140.1,139.79,140.0,13849.0,116.64,116.64,116.3819,116.5568,13849.0
2020-06-10 14:45:00,139.98,140.04,139.86,139.86,17493.0,116.5401,116.5901,116.4402,116.4402,17493.0
2020-06-10 14:50:00,139.9,139.92,139.68,139.79,4808.0,116.4735,116.4902,116.2904,116.3819,4808.0
2020-06-10 14:55:00,139.8,140.0,139.63,139.95,12132.0,116.3903,116.5568,116.2487,116.5152,12132.0
2020-06-10 15:00:00,140.0,140.01,139.5,139.56,14871.0,116.5568,116.5651,116.1405,116.1905,14871.0
2020-06-10 15:05:00,139.58,139.88,139.47,139.72,21327.0,116.2071,116.4569,116.1155,116.3237,21327.0
2020-06-10 15:10:00,139.77,139.87,139.61,139.61,16105.0,116.3653,116.4486,116.2321,116.2321,16105.0
2020-06-10 15:15:00,139.66,139.66,139.51,139.53,9029.0,116.2737,116.2737,116.1488,116.1655,9029.0
2020-06-10 15:20:00,139.56,139.58,139.43,139.53,7115.0,116.1905,116.2071,116.0822,116.1655,7115.0
2020-06-10 15:25:00,139.57,139.94,139.48,139.94,7925.0,116.1988,116.5068,116.1239,116.5068,7925.0
2020-06-10 15:30:00,139.99,140.02,139.88,139.91,15815.0,116.5485,116.5734,116.4569,116.4819,15815.0
2020-06-10 15:35:00,139.95,139.99,139.79,139.88,12143.0,116.5152,116.5485,116.3819,116.4569,12143.0
2020-06-10 15:40:00,139.89,139.91,139.55,139.57,17190.0,116.4652,116.4819,116.1821,116.1988,17190.0
2020-06-10 15:45:00,139.58,139.59,139.06,139.13,45664.0,116.2071,116.2154,115.7742,115.8325,45664.0
2020-06-10 15:50:00,139.1,139.39,138.97,139.24,53677.0,115.8075,116.0489,115.6993,115.924,53677.0
2020-06-10 15:55:00,139.26,139.29,138.17,138.28,163389.0,115.9407,115.9657,115.0332,115.1248,163389.0
2020-06-11 09:30:00,138.22,138.22,135.66,135.86,47500.0,115.0748,115.0748,112.9435,113.11,47500.0
2020-06-11 09:35:00,135.87,136.49,135.22,135.25,24538.0,113.1184,113.6345,112.5772,112.6022,24538.0
2020-06-11 09:40:00,135.25,135.35,134.37,134.96,29908.0,112.6022,112.6854,111.8695,112.3607,29908.0
2020-06-11 09:45:00,134.96,136.43,134.76,136.1,18054.0,112.3607,113.5846,112.1942,113.3098,18054.0
2020-06-11 09:50:00,136.11,136.57,135.74,135.89,55139.0,113.3182,113.7011,113.0101,113.135,55139.0
2020-06-11 09:55:00,135.95,136.12,135.75,135.75,33802.0,113.185,113.3265,113.0185,113.0185,33802.0
2020-06-11 10:00:00,135.8,135.8,134.2,134.69,38570.0,113.0601,113.0601,111.728,112.136,38570.0
2020-06-11 10:05:00,134.66,134.8,134.14,134.41,50730.0,112.111,112.2275,111.6781,111.9028,50730.0
2020-06-11 10:10:00,134.37,134.76,134.15,134.65,27506.0,111.8695,112.1942,111.6864,112.1027,27506.0
2020-06-11 10:15:00,134.58,134.58,133.89,133.97,18275.0,112.0444,112.0444,111.4699,111.5365,18275.0
2020-06-11 10:20:00,133.97,134.09,133.37,133.53,27474.0,111.5365,111.6364,111.037,111.1702,27474.0
2020-06-11 10:25:00,133.54,133.91,133.44,133.8,21745.0,111.1785,111.4866,111.0953,111.395,21745.0
2020-06-11 10:30:00,133.88,134.07,133.33,133.44,33361.0,111.4616,111.6198,111.0037,111.0953,33361.0
2020-06-11 10:35:00,133.43,134.11,133.42,134.05,55231.0,111.0869,111.6531,111.0786,111.6031,55231.0
2020-06-11 10:40:00,134.02,134.13,133.85,134.13,17288.0,111.5781,111.6697,111.4366,111.6697,17288.0
2020-06-11 10:45:00,134.18,134.58,133.91,134.39,16673.0,111.7114,112.0444,111.4866,111.8862,16673.0
2020-06-11 10:50:00,134.33,134.48,133.97,134.43,17477.0,111.8362,111.9611,111.5365,111.9195,17477.0
2020-06-11 10:55:00,134.39,134.96,134.05,134.07,26175.0,111.8862,112.3607,111.6031,111.6198,26175.0
2020-06-11 11:00:00,133.97,134.12,133.31,133.53,48009.0,111.5365,111.6614,110.987,111.1702,48009.0
2020-06-11 11:05:00,133.34,133.54,132.92,132.97,16097.0,111.012,111.1785,110.6623,110.704,16097.0
2020-06-11 11:10:00,133.0,133.66,132.94,133.36,14069.0,110.7289,111.2784,110.679,111.0287,14069.0
2020-06-11 11:15:00,133.31,133.72,133.29,133.58,15153.0,110.987,111.3284,110.9704,111.2118,15153.0
2020-06-11 11:20:00,133.53,133.53,132.81,133.32,11173.0,111.1702,111.1702,110.5708,110.9954,11173.0
2020-06-11 11:25:00,133.35,133.75,133.35,133.7,57109.0,111.0203,111.3534,111.0203,111.3117,57109.0
2020-06-11 11:30:00,133.7,134.09,133.63,133.67,12883.0,111.3117,111.6364,111.2535,111.2868,12883.0
2020-06-11 11:35:00,133.64,133.93,133.63,133.68,11719.0,111.2618,111.5032,111.2535,111.2951,11719.0
2020-06-11 11:40:00,133.69,133.87,133.64,133.65,12797.0,111.3034,111.4533,111.2618,111.2701,12797.0
2020-06-11 11:45:00,133.67,133.92,133.41,133.5,31138.0,111.2868,111.4949,111.0703,111.1452,31138.0
2020-06-11 11:50:00,133.4,133.68,133.37,133.52,10597.0,111.062,111.2951,111.037,111.1619,10597.0
2020-06-11 11:55:00,133.57,133.85,133.45,133.69,11166.0,111.2035,111.4366,111.1036,111.3034,11166.0
2020-06-11 12:00:00,133.72,133.72,133.4,133.44,9436.0,111.3284,111.3284,111.062,111.0953,9436.0
2020-06-11 12:05:00,133.44,133.66,133.42,133.57,7736.0,111.0953,111.2784,111.0786,111.2035,7736.0
2020-06-11 12:10:00,133.6,134.11,133.6,134.06,5487.0,111.2285,111.6531,111.2285,111.6114,5487.0
2020-06-11 12:15:00,133.99,134.01,133.48,133.55,8744.0,111.5532,111.5698,111.1286,111.1868,8744.0
2020-06-11 12:20:00,133.58,133.68,133.45,133.47,9439.0,111.2118,111.2951,111.1036,111.1202,9439.0
2020-06-11 12:25:00,133.47,133.7,133.46,133.5,8782.0,111.1202,111.3117,111.1119,111.1452,8782.0
2020-06-11 12:30:00,133.55,134.06,133.5,133.92,18999.0,111.1868,111.6114,111.1452,111.4949,18999.0
2020-06-11 12:35:00,133.86,133.87,133.47,133.49,11026.0,111.4449,111.4533,111.1202,111.1369,11026.0
2020-06-11 12:40:00,133.47,133.72,133.4,133.48,14379.0,111.1202,111.3284,111.062,111.1286,14379.0
2020-06-11 12:45:00,133.48,133.58,133.38,133.49,22782.0,111.1286,111.2118,111.0453,111.1369,22782.0
2020-06-11 12:50:00,133.57,133.71,133.4,133.43,14493.0,111.2035,111.3201,111.062,111.0869,14493.0
2020-06-11 12:55:00,133.43,133.68,133.24,133.24,19618.0,111.0869,111.2951,110.9288,110.9288,19618.0
2020-06-11 13:00:00,133.28,133.53,133.15,133.3,8906.0,110.9621,111.1702,110.8538,110.9787,8906.0
2020-06-11 13:05:00,133.26,133.26,133.0,133.07,11986.0,110.9454,110.9454,110.7289,110.7872,11986.0
2020-06-11 13:10:00,133.03,133.64,132.98,133.27,20965.0,110.7539,111.2618,110.7123,110.9537,20965.0
2020-06-11 13:15:00,133.2,133.38,133.15,133.17,9789.0,110.8955,111.0453,110.8538,110.8705,9789.0
2020-06-11 13:20:00,133.11,133.51,133.06,133.11,12934.0,110.8205,111.1535,110.7789,110.8205,12934.0
2020-06-11 13:25:00,133.07,133.1,132.95,133.04,17880.0,110.7872,110.8122,110.6873,110.7622,17880.0
2020-06-11 13:30:00,133.03,133.67,132.98,133.51,39950.0,110.7539,111.2868,110.7123,111.1535,39950.0
2020-06-11 13:35:00,133.56,133.75,133.31,133.49,37566.0,111.1952,111.3534,110.987,111.1369,37566.0
2020-06-11 13:40:00,133.42,133.55,133.33,133.33,5722.0,111.0786,111.1868,111.0037,111.0037,5722.0
2020-06-11 13:45:00,133.38,133.67,133.36,133.59,20412.0,111.0453,111.2868,111.0287,111.2201,20412.0
2020-06-11 13:50:00,133.54,133.69,133.0,133.06,6694.0,111.1785,111.3034,110.7289,110.7789,6694.0
2020-06-11 13:55:00,133.1,133.26,132.94,133.16,8794.0,110.8122,110.9454,110.679,110.8622,8794.0
2020-06-11 14:00:00,133.16,133.16,132.93,133.07,7395.0,110.8622,110.8622,110.6707,110.7872,7395.0
2020-06-11 14:05:00,133.09,133.34,133.04,133.27,4054.0,110.8039,111.012,110.7622,110.9537,4054.0
2020-06-11 14:10:00,133.33,133.33,132.97,133.18,11985.0,111.0037,111.0037,110.704,110.8788,11985.0
2020-06-11 14:15:00,133.17,133.4,133.14,133.16,6326.0,110.8705,111.062,110.8455,110.8622,6326.0
2020-06-11 14:20:00,133.14,133.42,133.09,133.42,62264.0,110.8455,111.0786,110.8039,111.0786,62264.0
2020-06-11 14:25:00,133.43,134.13,133.43,134.13,7580.0,111.0869,111.6697,111.0869,111.6697,7580.0
2020-06-11 14:30:00,134.12,134.41,133.89,134.34,42296.0,111.6614,111.9028,111.4699,111.8446,42296.0
2020-06-11 14:35:00,134.37,134.43,134.05,134.15,15571.0,111.8695,111.9195,111.6031,111.6864,15571.0
2020-06-11 14:40:00,134.12,134.24,133.84,133.86,59114.0,111.6614,111.7613,111.4283,111.4449,59114.0
2020-06-11 14:45:00,133.84,134.22,133.71,134.08,101024.0,111.4283,111.7447,111.3201,111.6281,101024.0
2020-06-11 14:50:00,134.12,134.12,133.56,133.81,190597.0,111.6614,111.6614,111.1952,111.4033,190597.0
2020-06-11 14:55:00,133.73,134.04,133.65,133.88,85079.0,111.3367,111.5948,111.2701,111.4616,85079.0
2020-06-11 15:00:00,133.87,134.52,133.75,134.39,64728.0,111.4533,111.9944,111.3534,111.8862,64728.0
2020-06-11 15:05:00,134.39,135.59,134.34,135.16,66854.0,111.8862,112.8852,111.8446,112.5273,66854.0
2020-06-11 15:10:00,135.17,135.38,135.04,135.2,68604.0,112.5356,112.7104,112.4273,112.5606,68604.0
2020-06-11 15:15:00,135.25,135.36,134.74,135.0,134931.0,112.6022,112.6938,112.1776,112.394,134931.0
2020-06-11 15:20:00,135.0,135.02,134.73,134.95,86291.0,112.394,112.4107,112.1693,112.3524,86291.0
2020-06-11 15:25:00,134.95,134.98,134.28,134.37,73375.0,112.3524,112.3774,111.7946,111.8695,73375.0
2020-06-11 15:30:00,134.33,134.64,134.26,134.45,62760.0,111.8362,112.0943,111.778,111.9361,62760.0
2020-06-11 15:35:00,134.42,134.6,134.21,134.53,56897.0,111.9112,112.061,111.7363,112.0027,56897.0
2020-06-11 15:40:00,134.48,135.03,134.44,134.92,31140.0,111.9611,112.419,111.9278,112.3274,31140.0
2020-06-11 15:45:00,134.93,135.0,134.38,134.42,114781.0,112.3358,112.394,111.8779,111.9112,114781.0
2020-06-11 15:50:00,134.38,134.64,134.0,134.12,118860.0,111.8779,112.0943,111.5615,111.6614,118860.0
2020-06-11 15:55:00,134.14,134.26,133.94,133.95,227174.0,111.6781,111.778,111.5115,111.5199,227174.0
2020-06-12 09:30:00,135.63,136.69,135.16,135.44,31635.0,113.8485,114.7382,113.4539,113.689,31635.0
2020-06-12 09:35:00,135.28,135.5,134.66,135.5,29392.0,113.5547,113.7393,113.0342,113.7393,29392.0
2020-06-12 09:40:00,135.5,135.58,134.92,135.03,20584.0,113.7393,113.8065,113.2525,113.3448,20584.0
2020-06-12 09:45:00,135.05,135.64,135.05,135.31,11292.0,113.3616,113.8569,113.3616,113.5799,11292.0
2020-06-12 09:50:00,135.65,135.83,135.21,135.21,5860.0,113.8653,114.0163,113.4959,113.4959,5860.0
2020-06-12 09:55:00,135.25,135.31,134.94,135.27,7566.0,113.5295,113.5799,113.2693,113.5463,7566.0
2020-06-12 10:00:00,135.49,135.61,135.22,135.28,7259.0,113.7309,113.8317,113.5043,113.5547,7259.0
2020-06-12 10:05:00,135.19,135.19,134.83,134.96,14250.0,113.4791,113.4791,113.1769,113.2861,14250.0
2020-06-12 10:10:00,134.91,135.08,134.82,134.87,23125.0,113.2441,113.3868,113.1685,113.2105,23125.0
2020-06-12 10:15:00,134.91,135.42,134.9,135.1,7499.0,113.2441,113.6722,113.2357,113.4036,7499.0
2020-06-12 10:20:00,135.16,135.23,134.87,134.89,9700.0,113.4539,113.5127,113.2105,113.2273,9700.0
2020-06-12 10:25:00,134.86,134.89,134.68,134.74,5401.0,113.2021,113.2273,113.051,113.1014,5401.0
2020-06-12 10:30:00,134.76,135.19,134.66,135.1,6565.0,113.1182,113.4791,113.0342,113.4036,6565.0
2020-06-12 10:35:00,135.13,135.24,134.95,135.1,28070.0,113.4288,113.5211,113.2777,113.4036,28070.0
2020-06-12 10:40:00,135.13,135.2,134.8,135.06,24670.0,113.4288,113.4875,113.1518,113.37,24670.0
2020-06-12 10:45:00,134.99,135.28,134.89,134.96,6750.0,113.3112,113.5547,113.2273,113.2861,6750.0
2020-06-12 10:50:00,135.06,135.1,134.84,134.99,34639.0,113.37,113.4036,113.1853,113.3112,34639.0
2020-06-12 10:55:00,134.99,134.99,134.67,134.89,14406.0,113.3112,113.3112,113.0426,113.2273,14406.0
2020-06-12 11:00:00,134.89,135.13,134.18,134.25,43125.0,113.2273,113.4288,112.6313,112.6901,43125.0
2020-06-12 11:05:00,134.36,134.62,134.18,134.62,20553.0,112.7824,113.0007,112.6313,113.0007,20553.0
2020-06-12 11:10:00,134.63,135.08,134.57,134.78,13041.0,113.0091,113.3868,112.9587,113.135,13041.0
2020-06-12 11:15:00,134.73,134.98,134.29,134.4,11088.0,113.093,113.3029,112.7237,112.816,11088.0
2020-06-12 11:20:00,134.4,134.65,134.15,134.19,10083.0,112.816,113.0258,112.6061,112.6397,10083.0
2020-06-12 11:25:00,134.25,134.92,134.2,134.84,8991.0,112.6901,113.2525,112.6481,113.1853,8991.0
2020-06-12 11:30:00,134.86,135.21,134.61,135.08,20383.0,113.2021,113.4959,112.9923,113.3868,20383.0
2020-06-12 11:35:00,135.11,135.62,135.11,135.49,7300.0,113.412,113.8401,113.412,113.7309,7300.0
2020-06-12 11:40:00,135.5,135.69,135.42,135.45,5411.0,113.7393,113.8988,113.6722,113.6974,5411.0
2020-06-12 11:45:00,135.51,135.81,135.44,135.61,9031.0,113.7477,113.9996,113.689,113.8317,9031.0
2020-06-12 11:50:00,135.58,135.64,135.25,135.42,5287.0,113.8065,113.8569,113.5295,113.6722,5287.0
2020-06-12 11:55:00,135.47,135.77,135.4,135.7,7457.0,113.7142,113.966,113.6554,113.9072,7457.0
2020-06-12 12:00:00,135.67,135.84,135.63,135.84,3832.0,113.882,114.0247,113.8485,114.0247,3832.0
2020-06-12 12:05:00,135.88,136.02,135.85,135.92,3806.0,114.0583,114.1758,114.0331,114.0919,3806.0
2020-06-12 12:10:00,135.98,136.18,135.93,136.18,4987.0,114.1423,114.3101,114.1003,114.3101,4987.0
2020-06-12 12:15:00,136.1,136.26,135.99,136.24,6250.0,114.243,114.3773,114.1507,114.3605,6250.0
2020-06-12 12:20:00,136.26,136.32,135.76,135.84,4776.0,114.3773,114.4277,113.9576,114.0247,4776.0
2020-06-12 12:25:00,135.73,135.8,135.47,135.78,15939.0,113.9324,113.9912,113.7142,113.9744,15939.0
2020-06-12 12:30:00,135.71,135.71,135.34,135.4,8484.0,113.9156,113.9156,113.605,113.6554,8484.0
2020-06-12 12:35:00,135.41,135.59,135.41,135.54,4587.0,113.6638,113.8149,113.6638,113.7729,4587.0
2020-06-12 12:40:00,135.64,135.78,135.46,135.5,7297.0,113.8569,113.9744,113.7058,113.7393,7297.0
2020-06-12 12:45:00,135.44,135.65,135.37,135.53,32178.0,113.689,113.8653,113.6302,113.7645,32178.0
2020-06-12 12:50:00,135.67,136.13,135.67,136.08,6104.0,113.882,114.2682,113.882,114.2262,6104.0
2020-06-12 12:55:00,136.02,136.28,136.02,136.1,2689.0,114.1758,114.3941,114.1758,114.243,2689.0
2020-06-12 13:00:00,136.08,136.08,135.72,135.96,25064.0,114.2262,114.2262,113.924,114.1255,25064.0
2020-06-12 13:05:00,135.96,136.0,135.51,135.58,15629.0,114.1255,114.159,113.7477,113.8065,15629.0
2020-06-12 13:10:00,135.55,135.67,135.55,135.66,5477.0,113.7813,113.882,113.7813,113.8736,5477.0
2020-06-12 13:15:00,135.61,135.66,135.3,135.3,16695.0,113.8317,113.8736,113.5715,113.5715,16695.0
2020-06-12 13:20:00,135.19,135.22,134.92,135.06,6410.0,113.4791,113.5043,113.2525,113.37,6410.0
2020-06-12 13:25:00,135.08,135.37,134.96,134.98,5232.0,113.3868,113.6302,113.2861,113.3029,5232.0
2020-06-12 13:30:00,134.96,135.06,134.58,134.71,9281.0,113.2861,113.37,112.9671,113.0762,9281.0
2020-06-12 13:35:00,134.66,134.8,134.59,134.76,19715.0,113.0342,113.1518,112.9755,113.1182,19715.0
2020-06-12 13:40:00,134.75,135.1,134.66,134.86,9646.0,113.1098,113.4036,113.0342,113.2021,9646.0
2020-06-12 13:45:00,134.85,134.85,134.55,134.67,16415.0,113.1937,113.1937,112.9419,113.0426,16415.0
2020-06-12 13:50:00,134.69,134.74,134.46,134.65,4815.0,113.0594,113.1014,112.8664,113.0258,4815.0
2020-06-12 13:55:00,134.68,134.86,134.46,134.66,13597.0,113.051,113.2021,112.8664,113.0342,13597.0
2020-06-12 14:00:00,134.68,134.86,134.52,134.69,22073.0,113.051,113.2021,112.9167,113.0594,22073.0
2020-06-12 14:05:00,134.61,134.75,134.31,134.67,15514.0,112.9923,113.1098,112.7405,113.0426,15514.0
2020-06-12 14:10:00,134.66,135.14,134.66,135.08,6744.0,113.0342,113.4372,113.0342,113.3868,6744.0
2020-06-12 14:15:00,135.04,135.13,134.89,134.89,2480.0,113.3532,113.4288,113.2273,113.2273,2480.0
2020-06-12 14:20:00,134.86,135.02,134.74,134.91,3053.0,113.2021,113.3364,113.1014,113.2441,3053.0
2020-06-12 14:25:00,134.96,135.13,134.9,135.03,6637.0,113.2861,113.4288,113.2357,113.3448,6637.0
2020-06-12 14:30:00,135.12,135.71,135.12,135.23,13456.0,113.4204,113.9156,113.4204,113.5127,13456.0
2020-06-12 14:35:00,135.21,135.22,134.67,134.67,9234.0,113.4959,113.5043,113.0426,113.0426,9234.0
2020-06-12 14:40:00,134.74,134.79,134.5,134.76,8774.0,113.1014,113.1434,112.8999,113.1182,8774.0
2020-06-12 14:45:00,134.8,135.2,134.8,135.02,4370.0,113.1518,113.4875,113.1518,113.3364,4370.0
2020-06-12 14:50:00,135.04,135.23,134.75,135.23,10164.0,113.3532,113.5127,113.1098,113.5127,10164.0
2020-06-12 14:55:00,135.22,135.28,134.87,135.28,5863.0,113.5043,113.5547,113.2105,113.5547,5863.0
2020-06-12 15:00:00,135.35,135.41,135.13,135.23,5439.0,113.6134,113.6638,113.4288,113.5127,5439.0
2020-06-12 15:05:00,135.2,135.48,135.12,135.22,5941.0,113.4875,113.7226,113.4204,113.5043,5941.0
2020-06-12 15:10:00,135.22,135.6,135.22,135.6,3929.0,113.5043,113.8233,113.5043,113.8233,3929.0
2020-06-12 15:15:00,135.6,135.61,135.1,135.31,6984.0,113.8233,113.8317,113.4036,113.5799,6984.0
2020-06-12 15:20:00,135.28,135.39,134.9,134.9,4450.0,113.5547,113.647,113.2357,113.2357,4450.0
2020-06-12 15:25:00,134.92,134.99,134.52,134.87,6426.0,113.2525,113.3112,112.9167,113.2105,6426.0
2020-06-12 15:30:00,134.88,134.97,134.62,134.97,5708.0,113.2189,113.2945,113.0007,113.2945,5708.0
2020-06-12 15:35:00,134.93,135.19,134.78,135.14,14766.0,113.2609,113.4791,113.135,113.4372,14766.0
2020-06-12 15:40:00,135.15,135.3,135.0,135.27,9684.0,113.4456,113.5715,113.3196,113.5463,9684.0
2020-06-12 15:45:00,135.27,135.85,135.27,135.8,21526.0,113.5463,114.0331,113.5463,113.9912,21526.0
2020-06-12 15:50:00,135.8,136.57,135.6,135.71,79710.0,113.9912,114.6375,113.8233,113.9156,79710.0
2020-06-12 15:55:00,135.73,136.79,135.67,136.01,100657.0,113.9324,114.8222,113.882,114.1674,100657.0
2020-06-15 09:30:00,133.66,134.51,133.13,134.51,23074.0,112.1948,112.9083,111.75,112.9083,23074.0
2020-06-15 09:35:00,134.66,135.43,134.3,135.0,19067.0,113.0342,113.6806,112.7321,113.3196,19067.0
2020-06-15 09:40:00,135.12,135.74,134.57,135.17,12710.0,113.4204,113.9408,112.9587,113.4623,12710.0
2020-06-15 09:45:00,135.17,135.85,135.14,135.52,20940.0,113.4623,114.0331,113.4372,113.7561,20940.0
2020-06-15 09:50:00,135.62,136.46,135.62,136.36,8256.0,113.8401,114.5452,113.8401,114.4612,8256.0
2020-06-15 09:55:00,136.49,137.15,136.39,137.12,16995.0,114.5704,115.1244,114.4864,115.0992,16995.0
2020-06-15 10:00:00,136.97,137.46,136.85,137.39,9028.0,114.9733,115.3846,114.8725,115.3258,9028.0
2020-06-15 10:05:00,137.45,138.0,137.33,137.83,12927.0,115.3762,115.8379,115.2755,115.6952,12927.0
2020-06-15 10:10:00,137.77,137.87,137.33,137.45,21884.0,115.6448,115.7287,115.2755,115.3762,21884.0
2020-06-15 10:15:00,137.38,137.49,137.07,137.37,9576.0,115.3174,115.4098,115.0572,115.309,9576.0
2020-06-15 10:20:00,137.33,137.48,137.04,137.05,8558.0,115.2755,115.4014,115.032,115.0404,8558.0
2020-06-15 10:25:00,137.01,137.11,136.91,137.08,10924.0,115.0068,115.0908,114.9229,115.0656,10924.0
2020-06-15 10:30:00,137.15,137.68,137.08,137.51,13937.0,115.1244,115.5692,115.0656,115.4265,13937.0
2020-06-15 10:35:00,137.5,137.55,137.13,137.14,11005.0,115.4182,115.4601,115.1076,115.116,11005.0
2020-06-15 10:40:00,137.11,137.25,136.88,137.21,11456.0,115.0908,115.2083,114.8977,115.1747,11456.0
2020-06-15 10:45:00,137.17,137.6,137.1,137.11,12160.0,115.1411,115.5021,115.0824,115.0908,12160.0
2020-06-15 10:50:00,137.06,137.42,136.99,137.2,13100.0,115.0488,115.351,114.9901,115.1663,13100.0
2020-06-15 10:55:00,137.19,137.28,137.06,137.06,9834.0,115.1579,115.2335,115.0488,115.0488,9834.0
2020-06-15 11:00:00,137.04,137.11,136.83,137.04,7269.0,115.032,115.0908,114.8558,115.032,7269.0
2020-06-15 11:05:00,137.04,137.3,137.04,137.3,12005.0,115.032,115.2503,115.032,115.2503,12005.0
2020-06-15 11:10:00,137.28,137.66,137.19,137.19,15039.0,115.2335,115.5525,115.1579,115.1579,15039.0
2020-06-15 11:15:00,137.15,137.41,137.12,137.22,10487.0,115.1244,115.3426,115.0992,115.1831,10487.0
2020-06-15 11:20:00,137.24,137.65,137.22,137.65,10279.0,115.1999,115.5441,115.1831,115.5441,10279.0
2020-06-15 11:25:00,137.57,137.61,137.0,137.23,14095.0,115.4769,115.5105,114.9984,115.1915,14095.0
2020-06-15 11:30:00,137.26,137.51,137.21,137.29,9040.0,115.2167,115.4265,115.1747,115.2419,9040.0
2020-06-15 11:35:00,137.34,137.43,137.23,137.42,6477.0,115.2838,115.3594,115.1915,115.351,6477.0
2020-06-15 11:40:00,137.4,137.47,137.2,137.2,10433.0,115.3342,115.393,115.1663,115.1663,10433.0
2020-06-15 11:45:00,137.21,137.31,137.1,137.27,7220.0,115.1747,115.2587,115.0824,115.2251,7220.0
2020-06-15 11:50:00,137.27,137.37,137.01,137.01,11770.0,115.2251,115.309,115.0068,115.0068,11770.0
2020-06-15 11:55:00,137.1,137.31,137.1,137.25,7593.0,115.0824,115.2587,115.0824,115.2083,7593.0
2020-06-15 12:00:00,137.21,137.59,137.11,137.55,10019.0,115.1747,115.4937,115.0908,115.4601,10019.0
2020-06-15 12:05:00,137.51,137.61,137.46,137.5,5779.0,115.4265,115.5105,115.3846,115.4182,5779.0
2020-06-15 12:10:00,137.45,137.51,137.27,137.39,6269.0,115.3762,115.4265,115.2251,115.3258,6269.0
2020-06-15 12:15:00,137.39,137.73,137.32,137.58,10856.0,115.3258,115.6112,115.2671,115.4853,10856.0
2020-06-15 12:20:00,137.45,137.45,137.15,137.16,15699.0,115.3762,115.3762,115.1244,115.1328,15699.0
2020-06-15 12:25:00,137.11,137.21,137.07,137.07,6127.0,115.0908,115.1747,115.0572,115.0572,6127.0
2020-06-15 12:30:00,137.01,137.13,136.93,137.1,7273.0,115.0068,115.1076,114.9397,115.0824,7273.0
2020-06-15 12:35:00,137.05,137.42,137.05,137.4,11011.0,115.0404,115.351,115.0404,115.3342,11011.0
2020-06-15 12:40:00,137.37,137.37,137.17,137.25,8813.0,115.309,115.309,115.1411,115.2083,8813.0
2020-06-15 12:45:00,137.23,137.37,137.15,137.27,9878.0,115.1915,115.309,115.1244,115.2251,9878.0
2020-06-15 12:50:00,137.23,137.42,137.16,137.4,11711.0,115.1915,115.351,115.1328,115.3342,11711.0
2020-06-15 12:55:00,137.35,137.43,137.19,137.35,6853.0,115.2922,115.3594,115.1579,115.2922,6853.0
2020-06-15 13:00:00,137.38,137.38,137.23,137.23,9666.0,115.3174,115.3174,115.1915,115.1915,9666.0
2020-06-15 13:05:00,137.29,137.55,137.26,137.54,7985.0,115.2419,115.4601,115.2167,115.4517,7985.0
2020-06-15 13:10:00,137.56,137.9,137.54,137.67,15105.0,115.4685,115.7539,115.4517,115.5609,15105.0
2020-06-15 13:15:00,137.66,137.84,137.65,137.67,7447.0,115.5525,115.7035,115.5441,115.5609,7447.0
2020-06-15 13:20:00,137.57,137.65,137.36,137.39,5508.0,115.4769,115.5441,115.3006,115.3258,5508.0
2020-06-15 13:25:00,137.38,137.48,137.24,137.27,7257.0,115.3174,115.4014,115.1999,115.2251,7257.0
2020-06-15 13:30:00,137.22,137.41,137.17,137.33,4399.0,115.1831,115.3426,115.1411,115.2755,4399.0
2020-06-15 13:35:00,137.33,137.54,137.29,137.54,6795.0,115.2755,115.4517,115.2419,115.4517,6795.0
2020-06-15 13:40:00,137.56,137.8,137.56,137.64,3932.0,115.4685,115.67,115.4685,115.5357,3932.0
2020-06-15 13:45:00,137.63,137.93,137.53,137.88,7652.0,115.5273,115.7791,115.4433,115.7371,7652.0
2020-06-15 13:50:00,137.88,137.91,137.73,137.84,11088.0,115.7371,115.7623,115.6112,115.7035,11088.0
2020-06-15 13:55:00,137.84,138.02,137.8,137.82,15046.0,115.7035,115.8546,115.67,115.6868,15046.0
2020-06-15 14:00:00,137.88,138.7,137.88,138.67,24737.0,115.7371,116.4254,115.7371,116.4003,24737.0
2020-06-15 14:05:00,138.56,138.87,138.56,138.69,16822.0,116.3079,116.5681,116.3079,116.417,16822.0
2020-06-15 14:10:00,138.69,138.84,138.63,138.8,8791.0,116.417,116.543,116.3667,116.5094,8791.0
2020-06-15 14:15:00,138.86,139.33,138.82,139.28,12230.0,116.5597,116.9543,116.5262,116.9123,12230.0
2020-06-15 14:20:00,139.33,139.49,139.15,139.42,8613.0,116.9543,117.0886,116.8032,117.0298,8613.0
2020-06-15 14:25:00,139.44,139.76,139.44,139.58,9902.0,117.0466,117.3152,117.0466,117.1641,9902.0
2020-06-15 14:30:00,139.64,139.64,139.12,139.13,14824.0,117.2145,117.2145,116.778,116.7864,14824.0
2020-06-15 14:35:00,139.17,139.41,139.16,139.26,14195.0,116.82,117.0214,116.8116,116.8955,14195.0
2020-06-15 14:40:00,139.22,139.35,138.75,138.92,12437.0,116.8619,116.9711,116.4674,116.6101,12437.0
2020-06-15 14:45:00,138.91,139.37,138.91,139.37,13885.0,116.6017,116.9878,116.6017,116.9878,13885.0
2020-06-15 14:50:00,139.36,139.43,139.04,139.43,15065.0,116.9794,117.0382,116.7108,117.0382,15065.0
2020-06-15 14:55:00,139.48,139.7,139.38,139.38,10244.0,117.0802,117.2648,116.9962,116.9962,10244.0
2020-06-15 15:00:00,139.37,139.71,139.37,139.5,20579.0,116.9878,117.2732,116.9878,117.097,20579.0
2020-06-15 15:05:00,139.42,139.58,139.27,139.47,14962.0,117.0298,117.1641,116.9039,117.0718,14962.0
2020-06-15 15:10:00,139.47,139.6,139.34,139.41,11155.0,117.0718,117.1809,116.9627,117.0214,11155.0
2020-06-15 15:15:00,139.36,139.56,139.33,139.48,11772.0,116.9794,117.1473,116.9543,117.0802,11772.0
2020-06-15 15:20:00,139.48,139.48,139.2,139.36,12375.0,117.0802,117.0802,116.8451,116.9794,12375.0
2020-06-15 15:25:00,139.37,139.54,139.2,139.26,24668.0,116.9878,117.1305,116.8451,116.8955,24668.0
2020-06-15 15:30:00,139.29,139.34,139.01,139.05,18431.0,116.9207,116.9627,116.6857,116.7192,18431.0
2020-06-15 15:35:00,139.0,139.0,138.55,138.99,20783.0,116.6773,116.6773,116.2995,116.6689,20783.0
2020-06-15 15:40:00,138.96,139.1,138.83,138.95,20315.0,116.6437,116.7612,116.5346,116.6353,20315.0
2020-06-15 15:45:00,138.95,139.22,138.83,139.06,24122.0,116.6353,116.8619,116.5346,116.7276,24122.0
2020-06-15 15:50:00,138.97,139.33,138.8,139.29,32882.0,116.6521,116.9543,116.5094,116.9207,32882.0
2020-06-15 15:55:00,139.38,139.66,139.26,139.52,131468.0,116.9962,117.2313,116.8955,117.1137,131468.0
2020-06-16 09:30:00,142.5,142.9,142.11,142.62,46853.0,119.6152,119.9509,119.2878,119.7159,46853.0
2020-06-16 09:35:00,142.82,143.49,142.81,143.37,25653.0,119.8838,120.4462,119.8754,120.3455,25653.0
2020-06-16 09:40:00,143.38,143.38,142.94,143.27,14810.0,120.3539,120.3539,119.9845,120.2615,14810.0
2020-06-16 09:45:00,143.28,143.79,143.21,143.3,28181.0,120.2699,120.698,120.2112,120.2867,28181.0
2020-06-16 09:50:00,143.31,143.43,142.9,143.17,14742.0,120.2951,120.3958,119.9509,120.1776,14742.0
2020-06-16 09:55:00,143.24,143.24,142.48,142.72,9887.0,120.2363,120.2363,119.5984,119.7998,9887.0
2020-06-16 10:00:00,142.65,142.65,142.0,142.0,14548.0,119.7411,119.7411,119.1955,119.1955,14548.0
2020-06-16 10:05:00,141.82,141.99,141.54,141.69,8072.0,119.0444,119.1871,118.8093,118.9353,8072.0
2020-06-16 10:10:00,141.69,141.83,141.3,141.47,10567.0,118.9353,119.0528,118.6079,118.7506,10567.0
2020-06-16 10:15:00,141.54,141.75,141.43,141.75,8463.0,118.8093,118.9856,118.717,118.9856,8463.0
2020-06-16 10:20:00,141.74,141.78,141.4,141.74,7317.0,118.9772,119.0108,118.6918,118.9772,7317.0
2020-06-16 10:25:00,141.88,141.88,141.44,141.6,8057.0,119.0947,119.0947,118.7254,118.8597,8057.0
2020-06-16 10:30:00,141.65,141.84,141.58,141.74,7101.0,118.9017,119.0612,118.8429,118.9772,7101.0
2020-06-16 10:35:00,141.8,141.81,141.03,141.44,5492.0,119.0276,119.036,118.3813,118.7254,5492.0
2020-06-16 10:40:00,141.38,141.38,141.08,141.18,5401.0,118.675,118.675,118.4232,118.5072,5401.0
2020-06-16 10:45:00,141.19,141.45,141.02,141.23,7028.0,118.5156,118.7338,118.3729,118.5491,7028.0
2020-06-16 10:50:00,141.28,141.28,140.32,140.49,9059.0,118.5911,118.5911,117.7853,117.928,9059.0
2020-06-16 10:55:00,140.47,140.69,139.73,139.88,9779.0,117.9112,118.0959,117.29,117.4159,9779.0
2020-06-16 11:00:00,139.73,140.09,139.25,140.03,11210.0,117.29,117.5922,116.8871,117.5418,11210.0
2020-06-16 11:05:00,139.95,140.9,139.93,140.9,11087.0,117.4747,118.2721,117.4579,118.2721,11087.0
2020-06-16 11:10:00,140.91,140.98,140.65,140.87,11523.0,118.2805,118.3393,118.0623,118.2469,11523.0
2020-06-16 11:15:00,141.05,141.63,141.04,141.5,9716.0,118.398,118.8849,118.3896,118.7758,9716.0
2020-06-16 11:20:00,141.44,141.49,141.22,141.49,8533.0,118.7254,118.7674,118.5407,118.7674,8533.0
2020-06-16 11:25:00,141.5,141.68,141.21,141.21,8689.0,118.7758,118.9269,118.5323,118.5323,8689.0
2020-06-16 11:30:00,141.22,141.72,141.02,141.41,9265.0,118.5407,118.9604,118.3729,118.7002,9265.0
2020-06-16 11:35:00,141.41,141.54,141.03,141.12,6060.0,118.7002,118.8093,118.3813,118.4568,6060.0
2020-06-16 11:40:00,141.27,141.49,141.21,141.31,7350.0,118.5827,118.7674,118.5323,118.6163,7350.0
2020-06-16 11:45:00,141.41,141.7,141.36,141.4,7473.0,118.7002,118.9437,118.6583,118.6918,7473.0
2020-06-16 11:50:00,141.44,141.58,141.36,141.51,7481.0,118.7254,118.8429,118.6583,118.7842,7481.0
2020-06-16 11:55:00,141.5,141.54,141.13,141.15,7082.0,118.7758,118.8093,118.4652,118.482,7082.0
2020-06-16 12:00:00,141.22,141.3,140.84,141.0,7217.0,118.5407,118.6079,118.2218,118.3561,7217.0
2020-06-16 12:05:00,141.01,141.16,140.82,141.09,11267.0,118.3645,118.4904,118.205,118.4316,11267.0
2020-06-16 12:10:00,141.13,141.16,141.04,141.05,9868.0,118.4652,118.4904,118.3896,118.398,9868.0
2020-06-16 12:15:00,141.17,141.18,140.96,141.1,24676.0,118.4988,118.5072,118.3225,118.44,24676.0
2020-06-16 12:20:00,141.13,141.19,141.01,141.04,6932.0,118.4652,118.5156,118.3645,118.3896,6932.0
2020-06-16 12:25:00,141.02,141.22,140.97,141.15,8653.0,118.3729,118.5407,118.3309,118.482,8653.0
2020-06-16 12:30:00,141.12,141.23,141.0,141.07,13496.0,118.4568,118.5491,118.3561,118.4148,13496.0
2020-06-16 12:35:00,141.11,141.41,141.1,141.34,12174.0,118.4484,118.7002,118.44,118.6415,12174.0
2020-06-16 12:40:00,141.32,141.34,140.91,140.93,9993.0,118.6247,118.6415,118.2805,118.2973,9993.0
2020-06-16 12:45:00,141.0,141.0,140.67,140.67,7678.0,118.3561,118.3561,118.0791,118.0791,7678.0
2020-06-16 12:50:00,140.75,140.88,140.67,140.81,25583.0,118.1462,118.2553,118.0791,118.1966,25583.0
2020-06-16 12:55:00,140.85,141.0,140.84,141.0,14199.0,118.2302,118.3561,118.2218,118.3561,14199.0
2020-06-16 13:00:00,141.0,141.02,140.75,140.75,9903.0,118.3561,118.3729,118.1462,118.1462,9903.0
2020-06-16 13:05:00,140.67,140.77,140.54,140.71,13523.0,118.0791,118.163,117.9699,118.1126,13523.0
2020-06-16 13:10:00,140.83,140.95,140.68,140.95,5499.0,118.2134,118.3141,118.0875,118.3141,5499.0
2020-06-16 13:15:00,141.0,141.19,140.95,141.07,29200.0,118.3561,118.5156,118.3141,118.4148,29200.0
2020-06-16 13:20:00,141.03,141.23,140.99,141.23,3434.0,118.3813,118.5491,118.3477,118.5491,3434.0
2020-06-16 13:25:00,141.23,141.27,141.15,141.18,6135.0,118.5491,118.5827,118.482,118.5072,6135.0
2020-06-16 13:30:00,141.13,141.2,140.9,140.94,8785.0,118.4652,118.5239,118.2721,118.3057,8785.0
2020-06-16 13:35:00,140.89,141.08,140.89,141.08,9329.0,118.2637,118.4232,118.2637,118.4232,9329.0
2020-06-16 13:40:00,141.12,141.58,141.12,141.56,6863.0,118.4568,118.8429,118.4568,118.8261,6863.0
2020-06-16 13:45:00,141.51,141.57,141.4,141.5,9670.0,118.7842,118.8345,118.6918,118.7758,9670.0
2020-06-16 13:50:00,141.52,141.58,141.24,141.4,8011.0,118.7926,118.8429,118.5575,118.6918,8011.0
2020-06-16 13:55:00,141.4,141.61,141.27,141.58,21125.0,118.6918,118.8681,118.5827,118.8429,21125.0
2020-06-16 14:00:00,141.58,141.69,141.42,141.61,15059.0,118.8429,118.9353,118.7086,118.8681,15059.0
2020-06-16 14:05:00,141.58,141.71,141.49,141.56,7415.0,118.8429,118.952,118.7674,118.8261,7415.0
2020-06-16 14:10:00,141.64,141.73,141.47,141.54,9251.0,118.8933,118.9688,118.7506,118.8093,9251.0
2020-06-16 14:15:00,141.56,141.67,141.46,141.63,14461.0,118.8261,118.9185,118.7422,118.8849,14461.0
2020-06-16 14:20:00,141.63,141.73,140.88,141.49,27435.0,118.8849,118.9688,118.2553,118.7674,27435.0
2020-06-16 14:25:00,141.48,141.68,141.39,141.58,8903.0,118.759,118.9269,118.6834,118.8429,8903.0
2020-06-16 14:30:00,141.69,142.05,141.68,141.9,5427.0,118.9353,119.2374,118.9269,119.1115,5427.0
2020-06-16 14:35:00,141.9,142.14,141.87,142.14,4302.0,119.1115,119.313,119.0864,119.313,4302.0
2020-06-16 14:40:00,142.15,142.15,141.95,142.04,14485.0,119.3214,119.3214,119.1535,119.229,14485.0
2020-06-16 14:45:00,142.09,142.1,141.87,142.1,21645.0,119.271,119.2794,119.0864,119.2794,21645.0
2020-06-16 14:50:00,142.09,142.18,141.95,142.16,36418.0,119.271,119.3466,119.1535,119.3298,36418.0
2020-06-16 14:55:00,142.21,142.3,142.12,142.26,10764.0,119.3717,119.4473,119.2962,119.4137,10764.0
2020-06-16 15:00:00,142.25,142.42,142.19,142.3,18542.0,119.4053,119.548,119.355,119.4473,18542.0
2020-06-16 15:05:00,142.28,142.35,141.77,141.9,64064.0,119.4305,119.4893,119.0024,119.1115,64064.0
2020-06-16 15:10:00,141.93,142.19,141.91,142.03,22256.0,119.1367,119.355,119.1199,119.2207,22256.0
2020-06-16 15:15:00,142.0,142.05,141.56,141.57,33707.0,119.1955,119.2374,118.8261,118.8345,33707.0
2020-06-16 15:20:00,141.59,142.11,141.58,142.05,26370.0,118.8513,119.2878,118.8429,119.2374,26370.0
2020-06-16 15:25:00,142.05,142.38,142.05,142.3,34208.0,119.2374,119.5144,119.2374,119.4473,34208.0
2020-06-16 15:30:00,142.31,142.63,142.24,142.59,26662.0,119.4557,119.7243,119.3969,119.6907,26662.0
2020-06-16 15:35:00,142.57,142.65,142.44,142.51,20306.0,119.6739,119.7411,119.5648,119.6236,20306.0
2020-06-16 15:40:00,142.54,142.61,142.26,142.41,22051.0,119.6488,119.7075,119.4137,119.5396,22051.0
2020-06-16 15:45:00,142.45,142.61,142.19,142.5,33285.0,119.5732,119.7075,119.355,119.6152,33285.0
2020-06-16 15:50:00,142.45,142.54,141.72,141.86,62744.0,119.5732,119.6488,118.9604,119.078,62744.0
2020-06-16 15:55:00,141.78,142.64,141.71,142.55,83732.0,119.0108,119.7327,118.952,119.6571,83732.0
2020-06-17 09:30:00,143.07,143.78,143.05,143.4,30046.0,120.0936,120.6896,120.0768,120.3706,30046.0
2020-06-17 09:35:00,143.4,144.66,143.4,144.1,22559.0,120.3706,121.4283,120.3706,120.9582,22559.0
2020-06-17 09:40:00,144.11,144.16,143.35,143.88,21608.0,120.9666,121.0086,120.3287,120.7736,21608.0
2020-06-17 09:45:00,143.93,144.27,143.65,144.19,12183.0,120.8155,121.1009,120.5805,121.0338,12183.0
2020-06-17 09:50:00,144.27,144.9,144.27,144.8,22672.0,121.1009,121.6297,121.1009,121.5458,22672.0
2020-06-17 09:55:00,144.78,144.89,144.22,144.35,24502.0,121.529,121.6214,121.059,121.1681,24502.0
2020-06-17 10:00:00,144.45,144.57,144.23,144.39,8667.0,121.252,121.3527,121.0673,121.2017,8667.0
2020-06-17 10:05:00,144.39,144.83,144.38,144.83,7270.0,121.2017,121.571,121.1933,121.571,7270.0
2020-06-17 10:10:00,144.77,144.95,144.65,144.67,15175.0,121.5206,121.6717,121.4199,121.4367,15175.0
2020-06-17 10:15:00,144.67,144.92,144.12,144.12,11541.0,121.4367,121.6465,120.975,120.975,11541.0
2020-06-17 10:20:00,144.05,144.36,144.01,144.05,26735.0,120.9163,121.1765,120.8827,120.9163,26735.0
2020-06-17 10:25:00,144.13,144.13,143.71,143.72,21929.0,120.9834,120.9834,120.6309,120.6392,21929.0
2020-06-17 10:30:00,143.6,143.93,143.56,143.82,24788.0,120.5385,120.8155,120.5049,120.7232,24788.0
2020-06-17 10:35:00,143.83,143.83,143.5,143.69,18616.0,120.7316,120.7316,120.4546,120.6141,18616.0
2020-06-17 10:40:00,143.75,143.82,143.4,143.66,79189.0,120.6644,120.7232,120.3706,120.5889,79189.0
2020-06-17 10:45:00,143.74,143.87,143.61,143.77,23710.0,120.656,120.7652,120.5469,120.6812,23710.0
2020-06-17 10:50:00,143.77,144.06,143.69,144.02,8583.0,120.6812,120.9246,120.6141,120.8911,8583.0
2020-06-17 10:55:00,144.06,144.55,144.06,144.52,5550.0,120.9246,121.336,120.9246,121.3108,5550.0
2020-06-17 11:00:00,144.55,144.55,144.19,144.2,4383.0,121.336,121.336,121.0338,121.0422,4383.0
2020-06-17 11:05:00,144.17,144.33,143.96,143.96,6486.0,121.017,121.1513,120.8407,120.8407,6486.0
2020-06-17 11:10:00,143.99,144.14,143.94,143.94,4605.0,120.8659,120.9918,120.8239,120.8239,4605.0
2020-06-17 11:15:00,143.9,144.3,143.81,144.0,13467.0,120.7903,121.1261,120.7148,120.8743,13467.0
2020-06-17 11:20:00,144.0,144.15,143.95,144.06,8223.0,120.8743,121.0002,120.8323,120.9246,8223.0
2020-06-17 11:25:00,144.04,144.31,143.99,144.21,9054.0,120.9079,121.1345,120.8659,121.0506,9054.0
2020-06-17 11:30:00,144.2,144.32,144.16,144.32,8567.0,121.0422,121.1429,121.0086,121.1429,8567.0
2020-06-17 11:35:00,144.31,144.44,144.25,144.25,6683.0,121.1345,121.2436,121.0841,121.0841,6683.0
2020-06-17 11:40:00,144.27,144.51,144.27,144.51,16519.0,121.1009,121.3024,121.1009,121.3024,16519.0
2020-06-17 11:45:00,144.5,144.56,144.45,144.52,15231.0,121.294,121.3443,121.252,121.3108,15231.0
2020-06-17 11:50:00,144.5,144.54,144.41,144.53,9312.0,121.294,121.3276,121.2184,121.3192,9312.0
2020-06-17 11:55:00,144.5,144.6,144.45,144.54,87346.0,121.294,121.3779,121.252,121.3276,87346.0
2020-06-17 12:00:00,144.54,144.68,144.41,144.68,19869.0,121.3276,121.4451,121.2184,121.4451,19869.0
2020-06-17 12:05:00,144.71,144.8,144.56,144.64,15276.0,121.4703,121.5458,121.3443,121.4115,15276.0
2020-06-17 12:10:00,144.61,144.83,144.61,144.83,10661.0,121.3863,121.571,121.3863,121.571,10661.0
2020-06-17 12:15:00,144.85,144.9,144.61,144.77,13089.0,121.5878,121.6297,121.3863,121.5206,13089.0
2020-06-17 12:20:00,144.77,144.91,144.74,144.89,7404.0,121.5206,121.6381,121.4954,121.6214,7404.0
2020-06-17 12:25:00,144.9,145.09,144.87,145.05,62779.0,121.6297,121.7892,121.6046,121.7557,62779.0
2020-06-17 12:30:00,145.08,145.62,145.07,145.51,10369.0,121.7808,122.2341,121.7724,122.1418,10369.0
2020-06-17 12:35:00,145.46,145.49,145.36,145.47,4602.0,122.0998,122.125,122.0159,122.1082,4602.0
2020-06-17 12:40:00,145.53,145.59,145.46,145.57,11449.0,122.1586,122.2089,122.0998,122.1921,11449.0
2020-06-17 12:45:00,145.58,145.61,145.48,145.59,4393.0,122.2005,122.2257,122.1166,122.2089,4393.0
2020-06-17 12:50:00,145.62,145.62,145.11,145.11,10582.0,122.2341,122.2341,121.806,121.806,10582.0
2020-06-17 12:55:00,145.09,145.18,144.97,145.07,20120.0,121.7892,121.8648,121.6885,121.7724,20120.0
2020-06-17 13:00:00,145.05,145.53,145.03,145.48,16283.0,121.7557,122.1586,121.7389,122.1166,16283.0
2020-06-17 13:05:00,145.42,145.45,145.23,145.45,5369.0,122.0662,122.0914,121.9068,122.0914,5369.0
2020-06-17 13:10:00,145.42,145.42,145.32,145.33,8669.0,122.0662,122.0662,121.9823,121.9907,8669.0
2020-06-17 13:15:00,145.31,145.42,145.28,145.42,7752.0,121.9739,122.0662,121.9487,122.0662,7752.0
2020-06-17 13:20:00,145.41,145.43,145.3,145.41,7752.0,122.0578,122.0746,121.9655,122.0578,7752.0
2020-06-17 13:25:00,145.43,145.6,145.39,145.52,6827.0,122.0746,122.2173,122.0411,122.1502,6827.0
2020-06-17 13:30:00,145.53,145.8,145.53,145.76,7520.0,122.1586,122.3852,122.1586,122.3516,7520.0
2020-06-17 13:35:00,145.75,145.92,145.69,145.92,5500.0,122.3432,122.4859,122.2929,122.4859,5500.0
2020-06-17 13:40:00,145.9,146.02,145.79,145.92,24185.0,122.4692,122.5699,122.3768,122.4859,24185.0
2020-06-17 13:45:00,145.92,146.04,145.89,145.98,14043.0,122.4859,122.5867,122.4608,122.5363,14043.0
2020-06-17 13:50:00,145.96,146.39,145.93,146.19,29736.0,122.5195,122.8805,122.4943,122.7126,29736.0
2020-06-17 13:55:00,146.15,146.22,145.89,146.04,11807.0,122.679,122.7378,122.4608,122.5867,11807.0
2020-06-17 14:00:00,146.02,146.51,145.85,146.49,47774.0,122.5699,122.9812,122.4272,122.9644,47774.0
2020-06-17 14:05:00,146.52,146.79,146.42,146.71,30346.0,122.9896,123.2162,122.9056,123.1491,30346.0
2020-06-17 14:10:00,146.68,146.78,146.61,146.77,39533.0,123.1239,123.2078,123.0651,123.1994,39533.0
2020-06-17 14:15:00,146.72,146.73,146.15,146.16,26721.0,123.1575,123.1659,122.679,122.6874,26721.0
2020-06-17 14:20:00,146.14,146.34,146.06,146.29,12147.0,122.6706,122.8385,122.6035,122.7965,12147.0
2020-06-17 14:25:00,146.33,146.44,146.23,146.24,12251.0,122.8301,122.9224,122.7462,122.7545,12251.0
2020-06-17 14:30:00,146.25,146.33,146.07,146.2,6852.0,122.7629,122.8301,122.6119,122.721,6852.0
2020-06-17 14:35:00,146.19,146.67,146.14,146.65,26538.0,122.7126,123.1155,122.6706,123.0987,26538.0
2020-06-17 14:40:00,146.7,146.86,146.45,146.64,101846.0,123.1407,123.275,122.9308,123.0903,101846.0
2020-06-17 14:45:00,146.64,146.7,146.34,146.36,76335.0,123.0903,123.1407,122.8385,122.8553,76335.0
2020-06-17 14:50:00,146.36,146.36,145.94,146.01,21314.0,122.8553,122.8553,122.5027,122.5615,21314.0
2020-06-17 14:55:00,146.05,146.07,145.76,145.92,26264.0,122.5951,122.6119,122.3516,122.4859,26264.0
2020-06-17 15:00:00,145.95,146.04,145.8,146.04,37853.0,122.5111,122.5867,122.3852,122.5867,37853.0
2020-06-17 15:05:00,146.0,146.2,145.88,145.89,18962.0,122.5531,122.721,122.4524,122.4608,18962.0
2020-06-17 15:10:00,145.84,146.03,145.66,146.03,27052.0,122.4188,122.5783,122.2677,122.5783,27052.0
2020-06-17 15:15:00,146.03,146.04,145.8,145.85,17410.0,122.5783,122.5867,122.3852,122.4272,17410.0
2020-06-17 15:20:00,145.87,145.91,145.17,145.34,20362.0,122.444,122.4775,121.8564,121.9991,20362.0
2020-06-17 15:25:00,145.37,145.4,145.04,145.11,17619.0,122.0243,122.0494,121.7473,121.806,17619.0
2020-06-17 15:30:00,145.15,145.56,145.09,145.5,50754.0,121.8396,122.1838,121.7892,122.1334,50754.0
2020-06-17 15:35:00,145.49,145.6,145.45,145.53,40902.0,122.125,122.2173,122.0914,122.1586,40902.0
2020-06-17 15:40:00,145.51,145.54,145.28,145.5,32813.0,122.1418,122.167,121.9487,122.1334,32813.0
2020-06-17 15:45:00,145.51,145.59,145.19,145.24,53445.0,122.1418,122.2089,121.8732,121.9151,53445.0
2020-06-17 15:50:00,145.25,145.57,145.11,145.4,56551.0,121.9235,122.1921,121.806,122.0494,56551.0
2020-06-17 15:55:00,145.34,145.51,144.56,145.5,248487.0,121.9991,122.1418,121.3443,122.1334,248487.0
2020-06-18 09:30:00,144.71,145.81,144.7,145.81,31104.0,121.4703,122.3936,121.4619,122.3936,31104.0
2020-06-18 09:35:00,145.91,146.11,144.68,144.81,24932.0,122.4775,122.6454,121.4451,121.5542,24932.0
2020-06-18 09:40:00,144.82,145.15,144.21,144.34,37985.0,121.5626,121.8396,121.0506,121.1597,37985.0
2020-06-18 09:45:00,144.29,144.48,143.89,144.37,32679.0,121.1177,121.2772,120.7819,121.1849,32679.0
2020-06-18 09:50:00,144.47,145.01,144.37,144.78,23654.0,121.2688,121.7221,121.1849,121.529,23654.0
2020-06-18 09:55:00,144.7,145.11,144.66,144.74,21338.0,121.4619,121.806,121.4283,121.4954,21338.0
2020-06-18 10:00:00,144.51,144.51,144.07,144.1,20217.0,121.3024,121.3024,120.933,120.9582,20217.0
2020-06-18 10:05:00,144.04,144.04,143.61,143.78,11251.0,120.9079,120.9079,120.5469,120.6896,11251.0
2020-06-18 10:10:00,143.54,143.71,143.11,143.11,5642.0,120.4882,120.6309,120.1272,120.1272,5642.0
2020-06-18 10:15:00,143.12,143.16,142.4,142.43,16763.0,120.1356,120.1692,119.5312,119.5564,16763.0
2020-06-18 10:20:00,142.52,142.76,142.36,142.36,8786.0,119.632,119.8334,119.4977,119.4977,8786.0
2020-06-18 10:25:00,142.4,142.83,142.4,142.66,8371.0,119.5312,119.8922,119.5312,119.7495,8371.0
2020-06-18 10:30:00,142.6,142.78,142.22,142.43,11259.0,119.6991,119.8502,119.3801,119.5564,11259.0
2020-06-18 10:35:00,142.47,142.83,142.47,142.53,14076.0,119.59,119.8922,119.59,119.6404,14076.0
2020-06-18 10:40:00,142.53,142.53,142.23,142.35,9205.0,119.6404,119.6404,119.3885,119.4893,9205.0
2020-06-18 10:45:00,142.35,142.5,142.29,142.4,14974.0,119.4893,119.6152,119.4389,119.5312,14974.0
2020-06-18 10:50:00,142.45,142.5,142.21,142.21,10988.0,119.5732,119.6152,119.3717,119.3717,10988.0
2020-06-18 10:55:00,142.32,142.64,142.31,142.55,27261.0,119.4641,119.7327,119.4557,119.6571,27261.0
2020-06-18 11:00:00,142.61,142.61,142.32,142.43,11567.0,119.7075,119.7075,119.4641,119.5564,11567.0
2020-06-18 11:05:00,142.41,143.01,142.37,143.01,4768.0,119.5396,120.0433,119.5061,120.0433,4768.0
2020-06-18 11:10:00,143.0,143.18,142.87,142.96,8348.0,120.0349,120.186,119.9258,120.0013,8348.0
2020-06-18 11:15:00,142.96,143.1,142.86,143.03,6205.0,120.0013,120.1188,119.9174,120.0601,6205.0
2020-06-18 11:20:00,143.01,143.07,142.55,142.56,7251.0,120.0433,120.0936,119.6571,119.6655,7251.0
2020-06-18 11:25:00,142.5,142.5,142.15,142.16,9577.0,119.6152,119.6152,119.3214,119.3298,9577.0
2020-06-18 11:30:00,142.15,142.4,142.14,142.4,6041.0,119.3214,119.5312,119.313,119.5312,6041.0
2020-06-18 11:35:00,142.37,142.44,142.2,142.2,7743.0,119.5061,119.5648,119.3634,119.3634,7743.0
2020-06-18 11:40:00,142.28,142.5,142.24,142.44,5892.0,119.4305,119.6152,119.3969,119.5648,5892.0
2020-06-18 11:45:00,142.39,142.45,142.11,142.44,7825.0,119.5228,119.5732,119.2878,119.5648,7825.0
2020-06-18 11:50:00,142.42,142.58,142.35,142.48,8938.0,119.548,119.6823,119.4893,119.5984,8938.0
2020-06-18 11:55:00,142.48,142.49,142.24,142.34,5427.0,119.5984,119.6068,119.3969,119.4809,5427.0
2020-06-18 12:00:00,142.34,142.45,142.22,142.22,12212.0,119.4809,119.5732,119.3801,119.3801,12212.0
2020-06-18 12:05:00,142.25,142.3,142.04,142.07,6774.0,119.4053,119.4473,119.229,119.2542,6774.0
2020-06-18 12:10:00,142.04,142.23,142.04,142.09,3995.0,119.229,119.3885,119.229,119.271,3995.0
2020-06-18 12:15:00,142.12,142.26,142.05,142.25,5852.0,119.2962,119.4137,119.2374,119.4053,5852.0
2020-06-18 12:20:00,142.29,142.3,142.07,142.12,6918.0,119.4389,119.4473,119.2542,119.2962,6918.0
2020-06-18 12:25:00,142.14,142.14,141.96,141.97,9221.0,119.313,119.313,119.1619,119.1703,9221.0
2020-06-18 12:30:00,141.96,142.01,141.8,142.01,7208.0,119.1619,119.2039,119.0276,119.2039,7208.0
2020-06-18 12:35:00,141.98,142.0,141.73,141.81,7144.0,119.1787,119.1955,118.9688,119.036,7144.0
2020-06-18 12:40:00,141.87,141.95,141.81,141.93,5117.0,119.0864,119.1535,119.036,119.1367,5117.0
2020-06-18 12:45:00,141.9,142.17,141.88,142.07,9948.0,119.1115,119.3382,119.0947,119.2542,9948.0
2020-06-18 12:50:00,142.04,142.26,142.04,142.26,3778.0,119.229,119.4137,119.229,119.4137,3778.0
2020-06-18 12:55:00,142.26,142.3,142.18,142.3,7256.0,119.4137,119.4473,119.3466,119.4473,7256.0
2020-06-18 13:00:00,142.27,142.29,142.19,142.25,6120.0,119.4221,119.4389,119.355,119.4053,6120.0
2020-06-18 13:05:00,142.25,142.78,142.22,142.7,116885.0,119.4053,119.8502,119.3801,119.7831,116885.0
2020-06-18 13:10:00,142.62,142.62,142.4,142.59,5149.0,119.7159,119.7159,119.5312,119.6907,5149.0
2020-06-18 13:15:00,142.57,142.67,142.52,142.67,3891.0,119.6739,119.7579,119.632,119.7579,3891.0
2020-06-18 13:20:00,142.62,142.71,142.6,142.65,4706.0,119.7159,119.7915,119.6991,119.7411,4706.0
2020-06-18 13:25:00,142.68,142.83,142.54,142.8,5326.0,119.7663,119.8922,119.6488,119.867,5326.0
2020-06-18 13:30:00,142.84,143.04,142.84,143.03,6456.0,119.9006,120.0685,119.9006,120.0601,6456.0
2020-06-18 13:35:00,143.06,143.27,143.06,143.27,3870.0,120.0852,120.2615,120.0852,120.2615,3870.0
2020-06-18 13:40:00,143.24,143.39,143.2,143.29,7476.0,120.2363,120.3622,120.2028,120.2783,7476.0
2020-06-18 13:45:00,143.32,143.49,143.32,143.49,3626.0,120.3035,120.4462,120.3035,120.4462,3626.0
2020-06-18 13:50:00,143.52,143.53,143.41,143.48,7653.0,120.4714,120.4798,120.379,120.4378,7653.0
2020-06-18 13:55:00,143.44,143.44,143.02,143.06,7603.0,120.4042,120.4042,120.0517,120.0852,7603.0
2020-06-18 14:00:00,143.06,143.09,142.75,142.79,11272.0,120.0852,120.1104,119.825,119.8586,11272.0
2020-06-18 14:05:00,142.73,142.83,142.65,142.78,7563.0,119.8082,119.8922,119.7411,119.8502,7563.0
2020-06-18 14:10:00,142.75,142.83,142.72,142.81,106216.0,119.825,119.8922,119.7998,119.8754,106216.0
2020-06-18 14:15:00,142.81,142.85,142.74,142.84,9750.0,119.8754,119.909,119.8166,119.9006,9750.0
2020-06-18 14:20:00,142.82,142.91,142.66,142.66,22000.0,119.8838,119.9593,119.7495,119.7495,22000.0
2020-06-18 14:25:00,142.68,142.69,142.47,142.61,8704.0,119.7663,119.7747,119.59,119.7075,8704.0
2020-06-18 14:30:00,142.62,143.13,142.56,143.12,10928.0,119.7159,120.144,119.6655,120.1356,10928.0
2020-06-18 14:35:00,143.1,143.24,142.9,143.09,7724.0,120.1188,120.2363,119.9509,120.1104,7724.0
2020-06-18 14:40:00,143.14,143.15,142.86,142.89,9447.0,120.1524,120.1608,119.9174,119.9425,9447.0
2020-06-18 14:45:00,142.95,143.11,142.95,143.01,5876.0,119.9929,120.1272,119.9929,120.0433,5876.0
2020-06-18 14:50:00,143.02,143.07,142.98,143.04,9858.0,120.0517,120.0936,120.0181,120.0685,9858.0
2020-06-18 14:55:00,143.03,143.13,142.9,142.9,11433.0,120.0601,120.144,119.9509,119.9509,11433.0
2020-06-18 15:00:00,142.9,142.93,142.77,142.85,14057.0,119.9509,119.9761,119.8418,119.909,14057.0
2020-06-18 15:05:00,142.86,143.11,142.82,143.09,16940.0,119.9174,120.1272,119.8838,120.1104,16940.0
2020-06-18 15:10:00,143.07,143.15,142.88,142.95,19237.0,120.0936,120.1608,119.9341,119.9929,19237.0
2020-06-18 15:15:00,143.0,143.17,142.97,143.12,12872.0,120.0349,120.1776,120.0097,120.1356,12872.0
2020-06-18 15:20:00,143.1,143.15,142.96,143.05,14257.0,120.1188,120.1608,120.0013,120.0768,14257.0
2020-06-18 15:25:00,143.08,143.13,142.96,143.07,17342.0,120.102,120.144,120.0013,120.0936,17342.0
2020-06-18 15:30:00,143.04,143.19,142.87,143.02,203213.0,120.0685,120.1944,119.9258,120.0517,203213.0
2020-06-18 15:35:00,143.01,143.01,142.71,142.71,19589.0,120.0433,120.0433,119.7915,119.7915,19589.0
2020-06-18 15:40:00,142.66,142.68,142.1,142.25,58144.0,119.7495,119.7663,119.2794,119.4053,58144.0
2020-06-18 15:45:00,142.25,142.82,142.25,142.81,45555.0,119.4053,119.8838,119.4053,119.8754,45555.0
2020-06-18 15:50:00,142.82,143.15,142.64,143.15,71227.0,119.8838,120.1608,119.7327,120.1608,71227.0
2020-06-18 15:55:00,143.11,143.28,142.85,143.18,150856.0,120.1272,120.2699,119.909,120.186,150856.0
2020-06-19 09:30:00,145.45,145.45,143.27,143.61,386363.0,122.0914,122.0914,120.2615,120.5469,386363.0
2020-06-19 09:35:00,143.74,143.84,142.76,142.97,13597.0,120.656,120.74,119.8334,120.0097,13597.0
2020-06-19 09:40:00,142.89,143.06,142.35,142.43,15569.0,119.9425,120.0852,119.4893,119.5564,15569.0
2020-06-19 09:45:00,142.44,143.36,142.38,143.21,20199.0,119.5648,120.3371,119.5144,120.2112,20199.0
2020-06-19 09:50:00,143.16,143.17,142.4,142.58,12801.0,120.1692,120.1776,119.5312,119.6823,12801.0
2020-06-19 09:55:00,142.52,142.52,142.17,142.19,5848.0,119.632,119.632,119.3382,119.355,5848.0
2020-06-19 10:00:00,142.18,142.3,141.9,141.9,6204.0,119.3466,119.4473,119.1115,119.1115,6204.0
2020-06-19 10:05:00,142.0,142.37,141.98,141.98,9879.0,119.1955,119.5061,119.1787,119.1787,9879.0
2020-06-19 10:10:00,141.96,142.18,141.75,141.81,7845.0,119.1619,119.3466,118.9856,119.036,7845.0
2020-06-19 10:15:00,141.86,142.1,141.66,142.05,10968.0,119.078,119.2794,118.9101,119.2374,10968.0
2020-06-19 10:20:00,142.06,142.1,141.74,141.75,7082.0,119.2458,119.2794,118.9772,118.9856,7082.0
2020-06-19 10:25:00,141.81,142.19,141.81,141.98,10401.0,119.036,119.355,119.036,119.1787,10401.0
2020-06-19 10:30:00,141.85,142.01,141.78,141.8,7856.0,119.0696,119.2039,119.0108,119.0276,7856.0
2020-06-19 10:35:00,141.89,141.97,141.5,141.57,13023.0,119.1031,119.1703,118.7758,118.8345,13023.0
2020-06-19 10:40:00,141.51,141.52,140.71,140.82,17976.0,118.7842,118.7926,118.1126,118.205,17976.0
2020-06-19 10:45:00,140.84,141.0,140.68,140.91,10778.0,118.2218,118.3561,118.0875,118.2805,10778.0
2020-06-19 10:50:00,140.88,140.97,140.55,140.84,12626.0,118.2553,118.3309,117.9783,118.2218,12626.0
2020-06-19 10:55:00,140.83,141.09,140.72,140.94,10025.0,118.2134,118.4316,118.121,118.3057,10025.0
2020-06-19 11:00:00,140.89,141.3,140.83,141.29,14009.0,118.2637,118.6079,118.2134,118.5995,14009.0
2020-06-19 11:05:00,141.3,141.5,140.86,141.02,11298.0,118.6079,118.7758,118.2386,118.3729,11298.0
2020-06-19 11:10:00,140.97,140.97,140.74,140.93,7196.0,118.3309,118.3309,118.1378,118.2973,7196.0
2020-06-19 11:15:00,140.9,141.23,140.76,140.83,12040.0,118.2721,118.5491,118.1546,118.2134,12040.0
2020-06-19 11:20:00,140.8,140.86,140.53,140.86,13688.0,118.1882,118.2386,117.9615,118.2386,13688.0
2020-06-19 11:25:00,140.92,141.02,140.87,140.91,5456.0,118.2889,118.3729,118.2469,118.2805,5456.0
2020-06-19 11:30:00,140.86,140.89,140.7,140.8,6744.0,118.2386,118.2637,118.1042,118.1882,6744.0
2020-06-19 11:35:00,140.75,140.77,140.47,140.72,8740.0,118.1462,118.163,117.9112,118.121,8740.0
2020-06-19 11:40:00,140.72,140.78,140.39,140.39,8325.0,118.121,118.1714,117.844,117.844,8325.0
2020-06-19 11:45:00,140.45,140.55,140.41,140.47,14178.0,117.8944,117.9783,117.8608,117.9112,14178.0
2020-06-19 11:50:00,140.44,140.46,140.31,140.39,18467.0,117.886,117.9028,117.7769,117.844,18467.0
2020-06-19 11:55:00,140.36,140.48,140.36,140.41,8823.0,117.8188,117.9196,117.8188,117.8608,8823.0
2020-06-19 12:00:00,140.45,140.45,140.15,140.22,5759.0,117.8944,117.8944,117.6426,117.7013,5759.0
2020-06-19 12:05:00,140.19,140.19,140.05,140.05,11710.0,117.6762,117.6762,117.5586,117.5586,11710.0
2020-06-19 12:10:00,140.05,140.13,139.79,139.79,15562.0,117.5586,117.6258,117.3404,117.3404,15562.0
2020-06-19 12:15:00,139.74,139.84,138.95,138.95,31919.0,117.2984,117.3824,116.6353,116.6353,31919.0
2020-06-19 12:20:00,138.94,139.33,138.7,139.09,35307.0,116.6269,116.9543,116.4254,116.7528,35307.0
2020-06-19 12:25:00,139.12,139.8,139.12,139.71,23629.0,116.778,117.3488,116.778,117.2732,23629.0
2020-06-19 12:30:00,139.73,140.04,139.64,139.86,22818.0,117.29,117.5502,117.2145,117.3991,22818.0
2020-06-19 12:35:00,139.86,139.97,139.77,139.78,16102.0,117.3991,117.4915,117.3236,117.332,16102.0
2020-06-19 12:40:00,139.81,140.02,139.69,139.93,13706.0,117.3572,117.5335,117.2564,117.4579,13706.0
2020-06-19 12:45:00,139.9,140.21,139.89,140.19,13969.0,117.4327,117.6929,117.4243,117.6762,13969.0
2020-06-19 12:50:00,140.21,140.34,140.14,140.27,11043.0,117.6929,117.8021,117.6342,117.7433,11043.0
2020-06-19 12:55:00,140.23,140.55,140.19,140.48,14173.0,117.7097,117.9783,117.6762,117.9196,14173.0
2020-06-19 13:00:00,140.4,140.44,140.24,140.24,7764.0,117.8524,117.886,117.7181,117.7181,7764.0
2020-06-19 13:05:00,140.28,140.52,140.25,140.52,20435.0,117.7517,117.9532,117.7265,117.9532,20435.0
2020-06-19 13:10:00,140.56,140.65,140.41,140.52,21969.0,117.9867,118.0623,117.8608,117.9532,21969.0
2020-06-19 13:15:00,140.55,140.59,140.27,140.35,13288.0,117.9783,118.0119,117.7433,117.8105,13288.0
2020-06-19 13:20:00,140.38,140.44,140.12,140.2,19262.0,117.8356,117.886,117.6174,117.6845,19262.0
2020-06-19 13:25:00,140.18,140.47,140.17,140.43,15010.0,117.6678,117.9112,117.6594,117.8776,15010.0
2020-06-19 13:30:00,140.4,140.45,140.2,140.31,12297.0,117.8524,117.8944,117.6845,117.7769,12297.0
2020-06-19 13:35:00,140.32,140.65,140.23,140.61,19829.0,117.7853,118.0623,117.7097,118.0287,19829.0
2020-06-19 13:40:00,140.59,140.92,140.59,140.66,26125.0,118.0119,118.2889,118.0119,118.0707,26125.0
2020-06-19 13:45:00,140.66,140.79,140.42,140.56,16152.0,118.0707,118.1798,117.8692,117.9867,16152.0
2020-06-19 13:50:00,140.56,140.57,140.0,140.04,24087.0,117.9867,117.9951,117.5167,117.5502,24087.0
2020-06-19 13:55:00,140.04,140.15,139.88,139.95,49442.0,117.5502,117.6426,117.4159,117.4747,49442.0
2020-06-19 14:00:00,139.96,140.06,139.89,139.98,33020.0,117.4831,117.567,117.4243,117.4999,33020.0
2020-06-19 14:05:00,139.96,140.09,139.87,140.0,30173.0,117.4831,117.5922,117.4075,117.5167,30173.0
2020-06-19 14:10:00,140.0,140.03,139.87,139.96,19640.0,117.5167,117.5418,117.4075,117.4831,19640.0
2020-06-19 14:15:00,139.94,140.04,139.76,139.77,20151.0,117.4663,117.5502,117.3152,117.3236,20151.0
2020-06-19 14:20:00,139.85,140.0,139.74,139.94,8807.0,117.3908,117.5167,117.2984,117.4663,8807.0
2020-06-19 14:25:00,139.95,139.95,139.72,139.85,17512.0,117.4747,117.4747,117.2816,117.3908,17512.0
2020-06-19 14:30:00,139.84,140.0,139.73,139.86,30996.0,117.3824,117.5167,117.29,117.3991,30996.0
2020-06-19 14:35:00,139.9,140.0,139.88,139.91,14974.0,117.4327,117.5167,117.4159,117.4411,14974.0
2020-06-19 14:40:00,139.87,139.91,139.73,139.79,16072.0,117.4075,117.4411,117.29,117.3404,16072.0
2020-06-19 14:45:00,139.78,140.06,139.76,139.84,26923.0,117.332,117.567,117.3152,117.3824,26923.0
2020-06-19 14:50:00,139.89,140.02,139.83,139.99,23466.0,117.4243,117.5335,117.374,117.5083,23466.0
2020-06-19 14:55:00,139.96,140.35,139.96,140.27,12892.0,117.4831,117.8105,117.4831,117.7433,12892.0
2020-06-19 15:00:00,140.28,140.28,140.1,140.1,10114.0,117.7517,117.7517,117.6006,117.6006,10114.0
2020-06-19 15:05:00,140.06,140.13,139.99,140.07,9253.0,117.567,117.6258,117.5083,117.5754,9253.0
2020-06-19 15:10:00,140.05,140.46,139.95,140.34,21212.0,117.5586,117.9028,117.4747,117.8021,21212.0
2020-06-19 15:15:00,140.33,141.05,140.33,141.04,14928.0,117.7937,118.398,117.7937,118.3896,14928.0
2020-06-19 15:20:00,141.07,141.12,140.87,140.91,15576.0,118.4148,118.4568,118.2469,118.2805,15576.0
2020-06-19 15:25:00,140.91,140.92,140.48,140.53,23958.0,118.2805,118.2889,117.9196,117.9615,23958.0
2020-06-19 15:30:00,140.55,140.85,140.55,140.85,21971.0,117.9783,118.2302,117.9783,118.2302,21971.0
2020-06-19 15:35:00,140.84,140.85,140.26,140.29,31697.0,118.2218,118.2302,117.7349,117.7601,31697.0
2020-06-19 15:40:00,140.31,140.4,139.82,140.17,53130.0,117.7769,117.8524,117.3656,117.6594,53130.0
2020-06-19 15:45:00,140.14,140.19,139.71,139.8,36833.0,117.6342,117.6762,117.2732,117.3488,36833.0
2020-06-19 15:50:00,139.74,140.59,139.74,140.59,79535.0,117.2984,118.0119,117.2984,118.0119,79535.0
2020-06-19 15:55:00,140.59,140.59,139.64,139.81,182137.0,118.0119,118.0119,117.2145,117.3572,182137.0
2020-06-22 09:30:00,139.73,140.19,139.16,139.94,47823.0,117.29,117.6762,116.8116,117.4663,47823.0
2020-06-22 09:35:00,139.85,139.95,139.3,139.36,21425.0,117.3908,117.4747,116.9291,116.9794,21425.0
2020-06-22 09:40:00,139.45,139.93,139.44,139.44,31831.0,117.055,117.4579,117.0466,117.0466,31831.0
2020-06-22 09:45:00,139.43,140.39,139.43,140.36,19966.0,117.0382,117.844,117.0382,117.8188,19966.0
2020-06-22 09:50:00,140.36,140.86,140.36,140.5,26861.0,117.8188,118.2386,117.8188,117.9364,26861.0
2020-06-22 09:55:00,140.54,141.0,140.48,140.76,39515.0,117.9699,118.3561,117.9196,118.1546,39515.0
2020-06-22 10:00:00,140.76,141.55,140.76,141.32,19624.0,118.1546,118.8177,118.1546,118.6247,19624.0
2020-06-22 10:05:00,141.36,142.35,141.36,142.34,19151.0,118.6583,119.4893,118.6583,119.4809,19151.0
2020-06-22 10:10:00,142.34,142.83,141.97,142.41,33989.0,119.4809,119.8922,119.1703,119.5396,33989.0
2020-06-22 10:15:00,142.42,143.14,142.34,142.97,20515.0,119.548,120.1524,119.4809,120.0097,20515.0
2020-06-22 10:20:00,142.95,143.42,142.72,143.24,8402.0,119.9929,120.3874,119.7998,120.2363,8402.0
2020-06-22 10:25:00,143.48,144.1,143.2,144.03,14845.0,120.4378,120.9582,120.2028,120.8995,14845.0
2020-06-22 10:30:00,144.13,144.13,143.55,143.96,19677.0,120.9834,120.9834,120.4966,120.8407,19677.0
2020-06-22 10:35:00,143.96,144.14,143.72,143.73,22157.0,120.8407,120.9918,120.6392,120.6476,22157.0
2020-06-22 10:40:00,143.73,144.04,143.55,143.8,26782.0,120.6476,120.9079,120.4966,120.7064,26782.0
2020-06-22 10:45:00,143.81,144.33,143.81,144.19,22771.0,120.7148,121.1513,120.7148,121.0338,22771.0
2020-06-22 10:50:00,144.16,144.56,144.07,144.43,16902.0,121.0086,121.3443,120.933,121.2352,16902.0
2020-06-22 10:55:00,144.49,144.77,144.48,144.76,19676.0,121.2856,121.5206,121.2772,121.5122,19676.0
2020-06-22 11:00:00,144.64,144.95,144.48,144.87,13699.0,121.4115,121.6717,121.2772,121.6046,13699.0
2020-06-22 11:05:00,144.91,145.17,144.82,144.9,37463.0,121.6381,121.8564,121.5626,121.6297,37463.0
2020-06-22 11:10:00,144.87,145.13,144.72,144.91,9761.0,121.6046,121.8228,121.4787,121.6381,9761.0
2020-06-22 11:15:00,144.96,145.04,144.71,144.99,19434.0,121.6801,121.7473,121.4703,121.7053,19434.0
2020-06-22 11:20:00,144.96,144.96,144.58,144.68,22825.0,121.6801,121.6801,121.3611,121.4451,22825.0
2020-06-22 11:25:00,144.64,144.82,144.24,144.24,18835.0,121.4115,121.5626,121.0757,121.0757,18835.0
2020-06-22 11:30:00,144.28,144.29,144.02,144.05,6281.0,121.1093,121.1177,120.8911,120.9163,6281.0
2020-06-22 11:35:00,144.02,144.15,143.8,144.07,11995.0,120.8911,121.0002,120.7064,120.933,11995.0
2020-06-22 11:40:00,144.14,144.21,144.09,144.19,6809.0,120.9918,121.0506,120.9498,121.0338,6809.0
2020-06-22 11:45:00,144.19,144.39,143.99,144.0,10471.0,121.0338,121.2017,120.8659,120.8743,10471.0
2020-06-22 11:50:00,143.98,144.08,143.66,143.69,9073.0,120.8575,120.9414,120.5889,120.6141,9073.0
2020-06-22 11:55:00,143.73,143.8,143.46,143.6,6102.0,120.6476,120.7064,120.421,120.5385,6102.0
2020-06-22 12:00:00,143.62,143.62,143.32,143.46,16445.0,120.5553,120.5553,120.3035,120.421,16445.0
2020-06-22 12:05:00,143.42,143.79,143.35,143.7,10396.0,120.3874,120.698,120.3287,120.6225,10396.0
2020-06-22 12:10:00,143.75,143.75,143.56,143.72,11407.0,120.6644,120.6644,120.5049,120.6392,11407.0
2020-06-22 12:15:00,143.69,143.89,143.6,143.8,15035.0,120.6141,120.7819,120.5385,120.7064,15035.0
2020-06-22 12:20:00,143.75,143.81,143.48,143.58,7980.0,120.6644,120.7148,120.4378,120.5217,7980.0
2020-06-22 12:25:00,143.58,143.71,143.45,143.71,7537.0,120.5217,120.6309,120.4126,120.6309,7537.0
2020-06-22 12:30:00,143.69,143.69,143.41,143.42,7452.0,120.6141,120.6141,120.379,120.3874,7452.0
2020-06-22 12:35:00,143.36,143.5,143.12,143.12,8980.0,120.3371,120.4546,120.1356,120.1356,8980.0
2020-06-22 12:40:00,143.08,143.08,142.81,142.88,10490.0,120.102,120.102,119.8754,119.9341,10490.0
2020-06-22 12:45:00,142.84,143.26,142.76,143.26,7827.0,119.9006,120.2531,119.8334,120.2531,7827.0
2020-06-22 12:50:00,143.28,143.28,142.82,142.94,9656.0,120.2699,120.2699,119.8838,119.9845,9656.0
2020-06-22 12:55:00,142.91,142.99,142.78,142.79,7108.0,119.9593,120.0265,119.8502,119.8586,7108.0
2020-06-22 13:00:00,142.78,143.04,142.77,142.89,8194.0,119.8502,120.0685,119.8418,119.9425,8194.0
2020-06-22 13:05:00,142.91,142.93,142.59,142.69,7647.0,119.9593,119.9761,119.6907,119.7747,7647.0
2020-06-22 13:10:00,142.67,142.69,142.5,142.61,6796.0,119.7579,119.7747,119.6152,119.7075,6796.0
2020-06-22 13:15:00,142.64,142.92,142.64,142.9,8494.0,119.7327,119.9677,119.7327,119.9509,8494.0
2020-06-22 13:20:00,142.83,142.93,142.54,142.54,6400.0,119.8922,119.9761,119.6488,119.6488,6400.0
2020-06-22 13:25:00,142.56,142.61,142.33,142.36,11126.0,119.6655,119.7075,119.4725,119.4977,11126.0
2020-06-22 13:30:00,142.35,142.47,142.35,142.4,10517.0,119.4893,119.59,119.4893,119.5312,10517.0
2020-06-22 13:35:00,142.44,142.65,142.42,142.46,8416.0,119.5648,119.7411,119.548,119.5816,8416.0
2020-06-22 13:40:00,142.5,142.5,142.28,142.35,7500.0,119.6152,119.6152,119.4305,119.4893,7500.0
2020-06-22 13:45:00,142.38,142.48,142.35,142.36,9303.0,119.5144,119.5984,119.4893,119.4977,9303.0
2020-06-22 13:50:00,142.35,142.35,142.09,142.09,7629.0,119.4893,119.4893,119.271,119.271,7629.0
2020-06-22 13:55:00,142.1,142.13,141.86,141.86,9011.0,119.2794,119.3046,119.078,119.078,9011.0
2020-06-22 14:00:00,141.88,141.92,141.6,141.63,15851.0,119.0947,119.1283,118.8597,118.8849,15851.0
2020-06-22 14:05:00,141.63,141.97,141.63,141.88,11113.0,118.8849,119.1703,118.8849,119.0947,11113.0
2020-06-22 14:10:00,141.9,141.97,141.83,141.87,5857.0,119.1115,119.1703,119.0528,119.0864,5857.0
2020-06-22 14:15:00,141.87,142.23,141.86,142.22,9261.0,119.0864,119.3885,119.078,119.3801,9261.0
2020-06-22 14:20:00,142.13,142.26,142.08,142.17,5988.0,119.3046,119.4137,119.2626,119.3382,5988.0
2020-06-22 14:25:00,142.19,142.19,142.04,142.08,9264.0,119.355,119.355,119.229,119.2626,9264.0
2020-06-22 14:30:00,142.1,142.15,142.01,142.07,5406.0,119.2794,119.3214,119.2039,119.2542,5406.0
2020-06-22 14:35:00,142.09,142.18,141.9,142.06,10298.0,119.271,119.3466,119.1115,119.2458,10298.0
2020-06-22 14:40:00,142.06,142.15,142.0,142.13,9306.0,119.2458,119.3214,119.1955,119.3046,9306.0
2020-06-22 14:45:00,142.2,142.32,142.11,142.11,7320.0,119.3634,119.4641,119.2878,119.2878,7320.0
2020-06-22 14:50:00,142.16,142.44,142.13,142.38,12677.0,119.3298,119.5648,119.3046,119.5144,12677.0
2020-06-22 14:55:00,142.39,142.6,142.39,142.42,10924.0,119.5228,119.6991,119.5228,119.548,10924.0
2020-06-22 15:00:00,142.45,142.48,142.16,142.18,9114.0,119.5732,119.5984,119.3298,119.3466,9114.0
2020-06-22 15:05:00,142.18,142.2,141.39,141.39,24481.0,119.3466,119.3634,118.6834,118.6834,24481.0
2020-06-22 15:10:00,141.39,141.56,141.31,141.44,17337.0,118.6834,118.8261,118.6163,118.7254,17337.0
2020-06-22 15:15:00,141.41,141.63,141.33,141.63,11809.0,118.7002,118.8849,118.6331,118.8849,11809.0
2020-06-22 15:20:00,141.58,141.69,141.32,141.33,14899.0,118.8429,118.9353,118.6247,118.6331,14899.0
2020-06-22 15:25:00,141.38,141.62,141.31,141.38,12873.0,118.675,118.8765,118.6163,118.675,12873.0
2020-06-22 15:30:00,141.41,141.52,141.3,141.31,22345.0,118.7002,118.7926,118.6079,118.6163,22345.0
2020-06-22 15:35:00,141.31,141.4,141.19,141.4,26270.0,118.6163,118.6918,118.5156,118.6918,26270.0
2020-06-22 15:40:00,141.44,141.62,141.26,141.4,43109.0,118.7254,118.8765,118.5743,118.6918,43109.0
2020-06-22 15:45:00,141.4,141.59,141.31,141.39,43836.0,118.6918,118.8513,118.6163,118.6834,43836.0
2020-06-22 15:50:00,141.46,142.04,141.39,142.04,39445.0,118.7422,119.229,118.6834,119.229,39445.0
2020-06-22 15:55:00,142.07,142.16,141.77,142.13,98280.0,119.2542,119.3298,119.0024,119.3046,98280.0
2020-06-23 09:30:00,143.19,143.99,142.84,143.08,26757.0,120.1944,120.8659,119.9006,120.102,26757.0
2020-06-23 09:35:00,143.07,143.08,142.53,142.55,21395.0,120.0936,120.102,119.6404,119.6571,21395.0
2020-06-23 09:40:00,142.64,142.64,141.66,141.74,10270.0,119.7327,119.7327,118.9101,118.9772,10270.0
2020-06-23 09:45:00,141.68,141.83,141.13,141.43,11527.0,118.9269,119.0528,118.4652,118.717,11527.0
2020-06-23 09:50:00,141.47,141.47,140.91,140.91,13288.0,118.7506,118.7506,118.2805,118.2805,13288.0
2020-06-23 09:55:00,140.93,141.44,140.67,141.44,7562.0,118.2973,118.7254,118.0791,118.7254,7562.0
2020-06-23 10:00:00,141.44,141.63,141.32,141.51,12374.0,118.7254,118.8849,118.6247,118.7842,12374.0
2020-06-23 10:05:00,141.49,141.75,141.37,141.75,6361.0,118.7674,118.9856,118.6666,118.9856,6361.0
2020-06-23 10:10:00,141.89,142.25,141.89,142.24,6557.0,119.1031,119.4053,119.1031,119.3969,6557.0
2020-06-23 10:15:00,142.24,142.4,142.07,142.19,13697.0,119.3969,119.5312,119.2542,119.355,13697.0
2020-06-23 10:20:00,142.22,142.48,142.18,142.38,10647.0,119.3801,119.5984,119.3466,119.5144,10647.0
2020-06-23 10:25:00,142.37,142.58,142.2,142.2,12504.0,119.5061,119.6823,119.3634,119.3634,12504.0
2020-06-23 10:30:00,142.27,142.45,141.83,141.83,9370.0,119.4221,119.5732,119.0528,119.0528,9370.0
2020-06-23 10:35:00,141.84,142.01,141.77,142.01,8984.0,119.0612,119.2039,119.0024,119.2039,8984.0
2020-06-23 10:40:00,142.05,142.23,141.88,141.89,9809.0,119.2374,119.3885,119.0947,119.1031,9809.0
2020-06-23 10:45:00,141.87,141.88,141.15,141.34,7864.0,119.0864,119.0947,118.482,118.6415,7864.0
2020-06-23 10:50:00,141.36,141.57,141.31,141.54,8449.0,118.6583,118.8345,118.6163,118.8093,8449.0
2020-06-23 10:55:00,141.55,141.92,141.47,141.88,9712.0,118.8177,119.1283,118.7506,119.0947,9712.0
2020-06-23 11:00:00,141.87,141.96,141.75,141.88,11250.0,119.0864,119.1619,118.9856,119.0947,11250.0
2020-06-23 11:05:00,141.92,142.06,141.9,141.94,9716.0,119.1283,119.2458,119.1115,119.1451,9716.0
2020-06-23 11:10:00,141.98,142.04,141.81,141.98,9869.0,119.1787,119.229,119.036,119.1787,9869.0
2020-06-23 11:15:00,141.95,142.17,141.84,141.84,8743.0,119.1535,119.3382,119.0612,119.0612,8743.0
2020-06-23 11:20:00,141.8,142.16,141.75,142.16,7149.0,119.0276,119.3298,118.9856,119.3298,7149.0
2020-06-23 11:25:00,142.09,142.12,141.98,142.05,6688.0,119.271,119.2962,119.1787,119.2374,6688.0
2020-06-23 11:30:00,142.06,142.39,142.04,142.27,8151.0,119.2458,119.5228,119.229,119.4221,8151.0
2020-06-23 11:35:00,142.26,142.28,142.12,142.24,6869.0,119.4137,119.4305,119.2962,119.3969,6869.0
2020-06-23 11:40:00,142.31,142.38,142.26,142.38,6550.0,119.4557,119.5144,119.4137,119.5144,6550.0
2020-06-23 11:45:00,142.39,142.39,141.81,141.88,8200.0,119.5228,119.5228,119.036,119.0947,8200.0
2020-06-23 11:50:00,141.84,141.89,141.63,141.75,19869.0,119.0612,119.1031,118.8849,118.9856,19869.0
2020-06-23 11:55:00,141.77,141.94,141.75,141.92,6429.0,119.0024,119.1451,118.9856,119.1283,6429.0
2020-06-23 12:00:00,141.92,141.98,141.88,141.93,8136.0,119.1283,119.1787,119.0947,119.1367,8136.0
2020-06-23 12:05:00,141.93,142.07,141.88,142.07,5733.0,119.1367,119.2542,119.0947,119.2542,5733.0
2020-06-23 12:10:00,142.05,142.31,142.02,142.18,8116.0,119.2374,119.4557,119.2123,119.3466,8116.0
2020-06-23 12:15:00,142.2,142.49,142.2,142.35,6924.0,119.3634,119.6068,119.3634,119.4893,6924.0
2020-06-23 12:20:00,142.35,142.37,142.19,142.3,7426.0,119.4893,119.5061,119.355,119.4473,7426.0
2020-06-23 12:25:00,142.38,142.5,142.3,142.35,5943.0,119.5144,119.6152,119.4473,119.4893,5943.0
2020-06-23 12:30:00,142.39,142.39,142.18,142.18,4629.0,119.5228,119.5228,119.3466,119.3466,4629.0
2020-06-23 12:35:00,142.14,142.18,142.01,142.04,6721.0,119.313,119.3466,119.2039,119.229,6721.0
2020-06-23 12:40:00,142.04,142.08,141.88,141.91,4764.0,119.229,119.2626,119.0947,119.1199,4764.0
2020-06-23 12:45:00,141.87,142.17,141.86,142.17,7299.0,119.0864,119.3382,119.078,119.3382,7299.0
2020-06-23 12:50:00,142.2,142.28,142.11,142.23,6289.0,119.3634,119.4305,119.2878,119.3885,6289.0
2020-06-23 12:55:00,142.21,142.25,142.11,142.24,7412.0,119.3717,119.4053,119.2878,119.3969,7412.0
2020-06-23 13:00:00,142.27,142.6,142.26,142.59,7406.0,119.4221,119.6991,119.4137,119.6907,7406.0
2020-06-23 13:05:00,142.57,142.59,142.36,142.41,11222.0,119.6739,119.6907,119.4977,119.5396,11222.0
2020-06-23 13:10:00,142.42,142.43,142.23,142.26,6468.0,119.548,119.5564,119.3885,119.4137,6468.0
2020-06-23 13:15:00,142.25,142.35,142.08,142.25,6006.0,119.4053,119.4893,119.2626,119.4053,6006.0
2020-06-23 13:20:00,142.24,142.47,142.24,142.43,5690.0,119.3969,119.59,119.3969,119.5564,5690.0
2020-06-23 13:25:00,142.43,142.43,142.3,142.41,6244.0,119.5564,119.5564,119.4473,119.5396,6244.0
2020-06-23 13:30:00,142.38,142.53,142.28,142.28,8728.0,119.5144,119.6404,119.4305,119.4305,8728.0
2020-06-23 13:35:00,142.3,142.59,142.29,142.59,4703.0,119.4473,119.6907,119.4389,119.6907,4703.0
2020-06-23 13:40:00,142.62,142.69,142.47,142.52,7625.0,119.7159,119.7747,119.59,119.632,7625.0
2020-06-23 13:45:00,142.54,142.63,142.4,142.6,7261.0,119.6488,119.7243,119.5312,119.6991,7261.0
2020-06-23 13:50:00,142.63,142.8,142.5,142.77,11973.0,119.7243,119.867,119.6152,119.8418,11973.0
2020-06-23 13:55:00,142.78,142.89,142.75,142.75,9292.0,119.8502,119.9425,119.825,119.825,9292.0
2020-06-23 14:00:00,142.72,142.72,142.42,142.42,11291.0,119.7998,119.7998,119.548,119.548,11291.0
2020-06-23 14:05:00,142.44,142.44,142.08,142.09,5190.0,119.5648,119.5648,119.2626,119.271,5190.0
2020-06-23 14:10:00,142.09,142.14,141.87,141.87,11934.0,119.271,119.313,119.0864,119.0864,11934.0
2020-06-23 14:15:00,141.85,142.23,141.85,142.04,8093.0,119.0696,119.3885,119.0696,119.229,8093.0
2020-06-23 14:20:00,142.05,142.2,142.04,142.16,6881.0,119.2374,119.3634,119.229,119.3298,6881.0
2020-06-23 14:25:00,142.12,142.14,141.85,141.93,8798.0,119.2962,119.313,119.0696,119.1367,8798.0
2020-06-23 14:30:00,141.93,142.33,141.93,142.27,6050.0,119.1367,119.4725,119.1367,119.4221,6050.0
2020-06-23 14:35:00,142.27,142.37,142.18,142.37,5903.0,119.4221,119.5061,119.3466,119.5061,5903.0
2020-06-23 14:40:00,142.34,142.37,142.14,142.2,7047.0,119.4809,119.5061,119.313,119.3634,7047.0
2020-06-23 14:45:00,142.18,142.18,142.08,142.1,6047.0,119.3466,119.3466,119.2626,119.2794,6047.0
2020-06-23 14:50:00,142.14,142.47,142.12,142.47,8150.0,119.313,119.59,119.2962,119.59,8150.0
2020-06-23 14:55:00,142.62,142.7,142.47,142.56,8149.0,119.7159,119.7831,119.59,119.6655,8149.0
2020-06-23 15:00:00,142.52,142.54,142.1,142.16,10588.0,119.632,119.6488,119.2794,119.3298,10588.0
2020-06-23 15:05:00,142.15,142.43,142.14,142.36,8090.0,119.3214,119.5564,119.313,119.4977,8090.0
2020-06-23 15:10:00,142.39,142.55,142.33,142.55,8993.0,119.5228,119.6571,119.4725,119.6571,8993.0
2020-06-23 15:15:00,142.55,142.71,142.49,142.62,9978.0,119.6571,119.7915,119.6068,119.7159,9978.0
2020-06-23 15:20:00,142.6,142.61,142.21,142.22,10296.0,119.6991,119.7075,119.3717,119.3801,10296.0
2020-06-23 15:25:00,142.31,142.41,142.14,142.34,9537.0,119.4557,119.5396,119.313,119.4809,9537.0
2020-06-23 15:30:00,142.42,142.44,141.97,142.02,14758.0,119.548,119.5648,119.1703,119.2123,14758.0
2020-06-23 15:35:00,142.01,142.09,141.84,141.86,15755.0,119.2039,119.271,119.0612,119.078,15755.0
2020-06-23 15:40:00,141.83,142.12,141.79,141.84,14161.0,119.0528,119.2962,119.0192,119.0612,14161.0
2020-06-23 15:45:00,141.82,142.3,141.67,142.2,40729.0,119.0444,119.4473,118.9185,119.3634,40729.0
2020-06-23 15:50:00,142.25,142.34,141.61,141.87,33211.0,119.4053,119.4809,118.8681,119.0864,33211.0
2020-06-23 15:55:00,141.9,142.1,141.81,141.9,77582.0,119.1115,119.2794,119.036,119.1115,77582.0
2020-06-24 09:30:00,140.6,140.6,139.3,139.53,23352.0,118.0203,118.0203,116.9291,117.1221,23352.0
2020-06-24 09:35:00,139.72,141.02,139.72,141.02,12013.0,117.2816,118.3729,117.2816,118.3729,12013.0
2020-06-24 09:40:00,140.85,141.43,140.7,141.4,15096.0,118.2302,118.717,118.1042,118.6918,15096.0
2020-06-24 09:45:00,141.23,141.31,140.83,140.92,31898.0,118.5491,118.6163,118.2134,118.2889,31898.0
2020-06-24 09:50:00,140.81,140.85,140.28,140.39,9620.0,118.1966,118.2302,117.7517,117.844,9620.0
2020-06-24 09:55:00,140.38,140.67,140.21,140.25,8434.0,117.8356,118.0791,117.6929,117.7265,8434.0
2020-06-24 10:00:00,140.17,140.42,139.68,139.68,13041.0,117.6594,117.8692,117.2481,117.2481,13041.0
2020-06-24 10:05:00,139.78,140.07,139.65,139.65,9009.0,117.332,117.5754,117.2229,117.2229,9009.0
2020-06-24 10:10:00,139.58,139.9,139.48,139.86,6413.0,117.1641,117.4327,117.0802,117.3991,6413.0
2020-06-24 10:15:00,139.9,139.96,139.38,139.52,10128.0,117.4327,117.4831,116.9962,117.1137,10128.0
2020-06-24 10:20:00,139.61,139.9,139.61,139.85,5130.0,117.1893,117.4327,117.1893,117.3908,5130.0
2020-06-24 10:25:00,139.85,139.85,139.6,139.6,8793.0,117.3908,117.3908,117.1809,117.1809,8793.0
2020-06-24 10:30:00,139.54,139.69,139.29,139.29,11801.0,117.1305,117.2564,116.9207,116.9207,11801.0
2020-06-24 10:35:00,139.31,139.52,138.69,138.87,29588.0,116.9375,117.1137,116.417,116.5681,29588.0
2020-06-24 10:40:00,138.86,139.2,138.75,139.1,19133.0,116.5597,116.8451,116.4674,116.7612,19133.0
2020-06-24 10:45:00,139.12,139.26,139.02,139.24,16132.0,116.778,116.8955,116.694,116.8787,16132.0
2020-06-24 10:50:00,139.26,139.3,138.75,138.98,23575.0,116.8955,116.9291,116.4674,116.6605,23575.0
2020-06-24 10:55:00,138.98,139.1,138.77,138.93,6203.0,116.6605,116.7612,116.4842,116.6185,6203.0
2020-06-24 11:00:00,138.89,138.98,138.7,138.72,10776.0,116.5849,116.6605,116.4254,116.4422,10776.0
2020-06-24 11:05:00,138.64,138.74,138.02,138.06,6600.0,116.3751,116.459,115.8546,115.8882,6600.0
2020-06-24 11:10:00,138.06,138.27,138.03,138.08,5745.0,115.8882,116.0645,115.863,115.905,5745.0
2020-06-24 11:15:00,138.09,138.1,137.37,137.37,13592.0,115.9134,115.9218,115.309,115.309,13592.0
2020-06-24 11:20:00,137.48,137.93,137.48,137.75,8692.0,115.4014,115.7791,115.4014,115.628,8692.0
2020-06-24 11:25:00,137.87,138.1,137.67,137.88,11323.0,115.7287,115.9218,115.5609,115.7371,11323.0
2020-06-24 11:30:00,137.89,138.08,137.46,137.56,9146.0,115.7455,115.905,115.3846,115.4685,9146.0
2020-06-24 11:35:00,137.62,137.68,137.05,137.07,12700.0,115.5189,115.5692,115.0404,115.0572,12700.0
2020-06-24 11:40:00,137.06,137.35,136.68,136.69,13213.0,115.0488,115.2922,114.7298,114.7382,13213.0
2020-06-24 11:45:00,136.73,137.19,136.5,136.55,14301.0,114.7718,115.1579,114.5787,114.6207,14301.0
2020-06-24 11:50:00,136.56,137.06,136.56,136.91,16550.0,114.6291,115.0488,114.6291,114.9229,16550.0
2020-06-24 11:55:00,136.92,137.37,136.85,137.37,14000.0,114.9313,115.309,114.8725,115.309,14000.0
2020-06-24 12:00:00,137.37,137.68,137.14,137.67,10600.0,115.309,115.5692,115.116,115.5609,10600.0
2020-06-24 12:05:00,137.62,137.67,137.21,137.38,7608.0,115.5189,115.5609,115.1747,115.3174,7608.0
2020-06-24 12:10:00,137.38,137.63,137.25,137.55,9749.0,115.3174,115.5273,115.2083,115.4601,9749.0
2020-06-24 12:15:00,137.64,138.05,137.48,137.88,23016.0,115.5357,115.8798,115.4014,115.7371,23016.0
2020-06-24 12:20:00,137.86,138.07,137.73,138.07,6790.0,115.7203,115.8966,115.6112,115.8966,6790.0
2020-06-24 12:25:00,138.04,138.3,137.87,138.19,26163.0,115.8714,116.0897,115.7287,115.9973,26163.0
2020-06-24 12:30:00,138.14,138.14,137.74,137.91,6697.0,115.9554,115.9554,115.6196,115.7623,6697.0
2020-06-24 12:35:00,138.02,138.2,137.98,138.09,7838.0,115.8546,116.0057,115.8211,115.9134,7838.0
2020-06-24 12:40:00,138.09,138.21,137.66,138.12,14856.0,115.9134,116.0141,115.5525,115.9386,14856.0
2020-06-24 12:45:00,138.18,138.3,137.85,137.87,10107.0,115.9889,116.0897,115.7119,115.7287,10107.0
2020-06-24 12:50:00,137.86,137.97,137.7,137.71,12620.0,115.7203,115.8127,115.586,115.5944,12620.0
2020-06-24 12:55:00,137.65,137.93,137.57,137.93,9016.0,115.5441,115.7791,115.4769,115.7791,9016.0
2020-06-24 13:00:00,137.92,138.16,137.91,138.09,6268.0,115.7707,115.9722,115.7623,115.9134,6268.0
2020-06-24 13:05:00,138.08,138.13,137.9,137.96,7384.0,115.905,115.947,115.7539,115.8043,7384.0
2020-06-24 13:10:00,137.98,138.03,137.84,138.03,6956.0,115.8211,115.863,115.7035,115.863,6956.0
2020-06-24 13:15:00,138.05,138.51,138.02,138.47,5304.0,115.8798,116.266,115.8546,116.2324,5304.0
2020-06-24 13:20:00,138.46,138.5,138.36,138.39,7087.0,116.224,116.2576,116.14,116.1652,7087.0
2020-06-24 13:25:00,138.42,138.47,138.2,138.28,6546.0,116.1904,116.2324,116.0057,116.0729,6546.0
2020-06-24 13:30:00,138.28,138.28,137.93,137.94,12483.0,116.0729,116.0729,115.7791,115.7875,12483.0
2020-06-24 13:35:00,137.92,138.15,137.79,138.09,6886.0,115.7707,115.9638,115.6616,115.9134,6886.0
2020-06-24 13:40:00,138.14,138.21,137.89,137.9,7114.0,115.9554,116.0141,115.7455,115.7539,7114.0
2020-06-24 13:45:00,137.89,138.19,137.87,138.18,7925.0,115.7455,115.9973,115.7287,115.9889,7925.0
2020-06-24 13:50:00,138.14,138.23,138.02,138.15,5391.0,115.9554,116.0309,115.8546,115.9638,5391.0
2020-06-24 13:55:00,138.12,138.25,137.95,137.97,7286.0,115.9386,116.0477,115.7959,115.8127,7286.0
2020-06-24 14:00:00,137.95,138.03,137.34,137.49,15202.0,115.7959,115.863,115.2838,115.4098,15202.0
2020-06-24 14:05:00,137.56,138.11,137.52,138.11,7737.0,115.4685,115.9302,115.4349,115.9302,7737.0
2020-06-24 14:10:00,138.11,138.11,137.74,137.85,8402.0,115.9302,115.9302,115.6196,115.7119,8402.0
2020-06-24 14:15:00,137.82,138.18,137.82,137.98,7275.0,115.6868,115.9889,115.6868,115.8211,7275.0
2020-06-24 14:20:00,138.08,138.21,138.06,138.14,6047.0,115.905,116.0141,115.8882,115.9554,6047.0
2020-06-24 14:25:00,138.12,138.55,138.12,138.55,8506.0,115.9386,116.2995,115.9386,116.2995,8506.0
2020-06-24 14:30:00,138.44,138.71,138.34,138.7,7018.0,116.2072,116.4338,116.1233,116.4254,7018.0
2020-06-24 14:35:00,138.69,138.73,138.36,138.52,8308.0,116.417,116.4506,116.14,116.2743,8308.0
2020-06-24 14:40:00,138.53,138.71,138.49,138.49,14327.0,116.2827,116.4338,116.2492,116.2492,14327.0
2020-06-24 14:45:00,138.54,138.77,138.54,138.55,7818.0,116.2911,116.4842,116.2911,116.2995,7818.0
2020-06-24 14:50:00,138.58,138.7,138.4,138.48,10970.0,116.3247,116.4254,116.1736,116.2408,10970.0
2020-06-24 14:55:00,138.53,138.79,138.43,138.55,11312.0,116.2827,116.501,116.1988,116.2995,11312.0
2020-06-24 15:00:00,138.54,138.9,138.54,138.9,11443.0,116.2911,116.5933,116.2911,116.5933,11443.0
2020-06-24 15:05:00,138.91,138.91,138.61,138.65,7668.0,116.6017,116.6017,116.3499,116.3835,7668.0
2020-06-24 15:10:00,138.61,139.26,138.61,139.26,12524.0,116.3499,116.8955,116.3499,116.8955,12524.0
2020-06-24 15:15:00,139.22,139.51,138.97,139.41,16234.0,116.8619,117.1054,116.6521,117.0214,16234.0
2020-06-24 15:20:00,139.48,139.48,139.11,139.27,8841.0,117.0802,117.0802,116.7696,116.9039,8841.0
2020-06-24 15:25:00,139.27,139.3,139.13,139.13,8888.0,116.9039,116.9291,116.7864,116.7864,8888.0
2020-06-24 15:30:00,139.14,139.27,139.0,139.19,13697.0,116.7948,116.9039,116.6773,116.8367,13697.0
2020-06-24 15:35:00,139.19,139.26,139.03,139.16,13514.0,116.8367,116.8955,116.7024,116.8116,13514.0
2020-06-24 15:40:00,139.2,139.67,139.2,139.66,21629.0,116.8451,117.2397,116.8451,117.2313,21629.0
2020-06-24 15:45:00,139.75,140.0,139.72,139.89,23938.0,117.3068,117.5167,117.2816,117.4243,23938.0
2020-06-24 15:50:00,139.86,140.14,139.7,139.73,40422.0,117.3991,117.6342,117.2648,117.29,40422.0
2020-06-24 15:55:00,139.72,140.25,139.66,139.94,77665.0,117.2816,117.7265,117.2313,117.4663,77665.0
2020-06-25 09:30:00,140.07,141.41,139.59,141.36,26136.0,117.5754,118.7002,117.1725,118.6583,26136.0
2020-06-25 09:35:00,141.49,141.5,140.67,140.86,13842.0,118.7674,118.7758,118.0791,118.2386,13842.0
2020-06-25 09:40:00,140.71,140.74,139.93,140.43,37451.0,118.1126,118.1378,117.4579,117.8776,37451.0
2020-06-25 09:45:00,140.44,141.39,140.25,140.81,23263.0,117.886,118.6834,117.7265,118.1966,23263.0
2020-06-25 09:50:00,140.9,141.6,140.55,141.44,21335.0,118.2721,118.8597,117.9783,118.7254,21335.0
2020-06-25 09:55:00,141.54,141.67,141.32,141.46,16183.0,118.8093,118.9185,118.6247,118.7422,16183.0
2020-06-25 10:00:00,141.52,141.87,141.23,141.27,30874.0,118.7926,119.0864,118.5491,118.5827,30874.0
2020-06-25 10:05:00,141.21,141.26,140.88,141.12,22858.0,118.5323,118.5743,118.2553,118.4568,22858.0
2020-06-25 10:10:00,141.08,141.78,141.06,141.42,28570.0,118.4232,119.0108,118.4064,118.7086,28570.0
2020-06-25 10:15:00,141.31,141.31,140.59,140.74,15158.0,118.6163,118.6163,118.0119,118.1378,15158.0
2020-06-25 10:20:00,140.74,141.22,140.74,141.15,11845.0,118.1378,118.5407,118.1378,118.482,11845.0
2020-06-25 10:25:00,141.23,141.45,141.21,141.21,9027.0,118.5491,118.7338,118.5323,118.5323,9027.0
2020-06-25 10:30:00,141.19,141.52,141.04,141.52,9136.0,118.5156,118.7926,118.3896,118.7926,9136.0
2020-06-25 10:35:00,141.6,141.83,141.51,141.67,13402.0,118.8597,119.0528,118.7842,118.9185,13402.0
2020-06-25 10:40:00,141.71,141.88,141.38,141.46,8554.0,118.952,119.0947,118.675,118.7422,8554.0
2020-06-25 10:45:00,141.58,142.1,141.58,142.07,7135.0,118.8429,119.2794,118.8429,119.2542,7135.0
2020-06-25 10:50:00,142.15,142.43,141.92,142.41,7987.0,119.3214,119.5564,119.1283,119.5396,7987.0
2020-06-25 10:55:00,142.38,142.49,142.03,142.17,8350.0,119.5144,119.6068,119.2207,119.3382,8350.0
2020-06-25 11:00:00,142.13,142.13,141.53,141.53,6020.0,119.3046,119.3046,118.801,118.801,6020.0
2020-06-25 11:05:00,141.49,141.57,141.25,141.57,9170.0,118.7674,118.8345,118.5659,118.8345,9170.0
2020-06-25 11:10:00,141.55,142.12,141.51,142.07,12780.0,118.8177,119.2962,118.7842,119.2542,12780.0
2020-06-25 11:15:00,142.06,142.09,141.92,141.96,7559.0,119.2458,119.271,119.1283,119.1619,7559.0
2020-06-25 11:20:00,141.95,142.0,141.84,141.91,5011.0,119.1535,119.1955,119.0612,119.1199,5011.0
2020-06-25 11:25:00,141.97,142.01,141.74,141.85,6866.0,119.1703,119.2039,118.9772,119.0696,6866.0
2020-06-25 11:30:00,141.88,142.06,141.43,141.44,4519.0,119.0947,119.2458,118.717,118.7254,4519.0
2020-06-25 11:35:00,141.45,141.64,141.38,141.64,4793.0,118.7338,118.8933,118.675,118.8933,4793.0
2020-06-25 11:40:00,141.6,141.81,141.33,141.67,7490.0,118.8597,119.036,118.6331,118.9185,7490.0
2020-06-25 11:45:00,141.71,141.73,141.52,141.52,4717.0,118.952,118.9688,118.7926,118.7926,4717.0
2020-06-25 11:50:00,141.53,141.59,141.34,141.41,4889.0,118.801,118.8513,118.6415,118.7002,4889.0
2020-06-25 11:55:00,141.35,141.47,141.31,141.36,3325.0,118.6499,118.7506,118.6163,118.6583,3325.0
2020-06-25 12:00:00,141.38,141.63,141.35,141.45,4887.0,118.675,118.8849,118.6499,118.7338,4887.0
2020-06-25 12:05:00,141.44,141.66,141.32,141.47,6045.0,118.7254,118.9101,118.6247,118.7506,6045.0
2020-06-25 12:10:00,141.5,141.78,141.49,141.75,3400.0,118.7758,119.0108,118.7674,118.9856,3400.0
2020-06-25 12:15:00,141.79,141.87,141.69,141.75,5529.0,119.0192,119.0864,118.9353,118.9856,5529.0
2020-06-25 12:20:00,141.78,141.93,141.76,141.88,4977.0,119.0108,119.1367,118.994,119.0947,4977.0
2020-06-25 12:25:00,141.86,141.88,141.73,141.75,6514.0,119.078,119.0947,118.9688,118.9856,6514.0
2020-06-25 12:30:00,141.77,141.88,141.61,141.8,4174.0,119.0024,119.0947,118.8681,119.0276,4174.0
2020-06-25 12:35:00,141.78,141.96,141.72,141.85,5835.0,119.0108,119.1619,118.9604,119.0696,5835.0
2020-06-25 12:40:00,141.85,142.11,141.82,142.04,5829.0,119.0696,119.2878,119.0444,119.229,5829.0
2020-06-25 12:45:00,142.06,142.08,141.93,141.93,6761.0,119.2458,119.2626,119.1367,119.1367,6761.0
2020-06-25 12:50:00,141.88,141.95,141.75,141.91,7517.0,119.0947,119.1535,118.9856,119.1199,7517.0
2020-06-25 12:55:00,141.96,141.96,141.74,141.74,6671.0,119.1619,119.1619,118.9772,118.9772,6671.0
2020-06-25 13:00:00,141.71,141.71,141.4,141.41,7762.0,118.952,118.952,118.6918,118.7002,7762.0
2020-06-25 13:05:00,141.38,141.48,141.34,141.41,3806.0,118.675,118.759,118.6415,118.7002,3806.0
2020-06-25 13:10:00,141.4,141.49,141.38,141.38,7932.0,118.6918,118.7674,118.675,118.675,7932.0
2020-06-25 13:15:00,141.38,141.49,141.36,141.39,8108.0,118.675,118.7674,118.6583,118.6834,8108.0
2020-06-25 13:20:00,141.4,141.55,141.38,141.48,5607.0,118.6918,118.8177,118.675,118.759,5607.0
2020-06-25 13:25:00,141.47,141.87,141.43,141.72,3682.0,118.7506,119.0864,118.717,118.9604,3682.0
2020-06-25 13:30:00,141.72,141.73,141.4,141.53,6680.0,118.9604,118.9688,118.6918,118.801,6680.0
2020-06-25 13:35:00,141.5,141.82,141.48,141.73,5001.0,118.7758,119.0444,118.759,118.9688,5001.0
2020-06-25 13:40:00,141.76,141.77,141.52,141.53,3380.0,118.994,119.0024,118.7926,118.801,3380.0
2020-06-25 13:45:00,141.5,141.64,141.44,141.44,7248.0,118.7758,118.8933,118.7254,118.7254,7248.0
2020-06-25 13:50:00,141.4,141.51,141.4,141.45,4441.0,118.6918,118.7842,118.6918,118.7338,4441.0
2020-06-25 13:55:00,141.44,141.63,141.43,141.55,15304.0,118.7254,118.8849,118.717,118.8177,15304.0
2020-06-25 14:00:00,141.53,141.56,141.31,141.38,4466.0,118.801,118.8261,118.6163,118.675,4466.0
2020-06-25 14:05:00,141.42,141.45,141.37,141.44,4073.0,118.7086,118.7338,118.6666,118.7254,4073.0
2020-06-25 14:10:00,141.41,141.48,141.39,141.45,6401.0,118.7002,118.759,118.6834,118.7338,6401.0
2020-06-25 14:15:00,141.43,141.57,141.43,141.54,6029.0,118.717,118.8345,118.717,118.8093,6029.0
2020-06-25 14:20:00,141.51,141.53,141.25,141.34,7370.0,118.7842,118.801,118.5659,118.6415,7370.0
2020-06-25 14:25:00,141.34,141.43,141.18,141.22,7375.0,118.6415,118.717,118.5072,118.5407,7375.0
2020-06-25 14:30:00,141.2,141.27,141.04,141.1,5362.0,118.5239,118.5827,118.3896,118.44,5362.0
2020-06-25 14:35:00,141.11,141.29,141.1,141.29,5839.0,118.4484,118.5995,118.44,118.5995,5839.0
2020-06-25 14:40:00,141.24,141.41,141.22,141.33,11142.0,118.5575,118.7002,118.5407,118.6331,11142.0
2020-06-25 14:45:00,141.32,141.62,141.29,141.61,8807.0,118.6247,118.8765,118.5995,118.8681,8807.0
2020-06-25 14:50:00,141.61,141.66,141.47,141.47,12147.0,118.8681,118.9101,118.7506,118.7506,12147.0
2020-06-25 14:55:00,141.46,141.63,141.39,141.56,11542.0,118.7422,118.8849,118.6834,118.8261,11542.0
2020-06-25 15:00:00,141.46,141.62,141.36,141.59,7980.0,118.7422,118.8765,118.6583,118.8513,7980.0
2020-06-25 15:05:00,141.63,141.98,141.61,141.75,23053.0,118.8849,119.1787,118.8681,118.9856,23053.0
2020-06-25 15:10:00,141.76,141.8,141.62,141.71,12256.0,118.994,119.0276,118.8765,118.952,12256.0
2020-06-25 15:15:00,141.7,142.08,141.7,142.06,6607.0,118.9437,119.2626,118.9437,119.2458,6607.0
2020-06-25 15:20:00,142.04,142.4,142.04,142.35,9712.0,119.229,119.5312,119.229,119.4893,9712.0
2020-06-25 15:25:00,142.34,142.59,142.24,142.32,9216.0,119.4809,119.6907,119.3969,119.4641,9216.0
2020-06-25 15:30:00,142.33,142.8,142.25,142.65,10899.0,119.4725,119.867,119.4053,119.7411,10899.0
2020-06-25 15:35:00,142.68,142.68,142.25,142.37,11855.0,119.7663,119.7663,119.4053,119.5061,11855.0
2020-06-25 15:40:00,142.38,142.42,142.16,142.4,16056.0,119.5144,119.548,119.3298,119.5312,16056.0
2020-06-25 15:45:00,142.39,142.42,142.19,142.37,17007.0,119.5228,119.548,119.355,119.5061,17007.0
2020-06-25 15:50:00,142.41,142.89,142.29,142.89,33324.0,119.5396,119.9425,119.4389,119.9425,33324.0
2020-06-25 15:55:00,142.88,143.17,142.77,143.0,86006.0,119.9341,120.1776,119.8418,120.0349,86006.0
2020-06-26 09:30:00,143.49,144.23,142.64,144.23,34403.0,120.4462,121.0673,119.7327,121.0673,34403.0
2020-06-26 09:35:00,144.16,144.39,143.82,144.1,19939.0,121.0086,121.2017,120.7232,120.9582,19939.0
2020-06-26 09:40:00,144.08,144.09,143.37,143.37,9127.0,120.9414,120.9498,120.3455,120.3455,9127.0
2020-06-26 09:45:00,143.37,143.83,143.37,143.83,19107.0,120.3455,120.7316,120.3455,120.7316,19107.0
2020-06-26 09:50:00,143.9,144.51,143.81,144.5,19155.0,120.7903,121.3024,120.7148,121.294,19155.0
2020-06-26 09:55:00,144.36,144.47,144.01,144.18,9392.0,121.1765,121.2688,120.8827,121.0254,9392.0
2020-06-26 10:00:00,144.4,144.42,144.13,144.26,5998.0,121.21,121.2268,120.9834,121.0925,5998.0
2020-06-26 10:05:00,144.34,144.42,144.09,144.09,8181.0,121.1597,121.2268,120.9498,120.9498,8181.0
2020-06-26 10:10:00,144.09,144.32,144.09,144.32,9447.0,120.9498,121.1429,120.9498,121.1429,9447.0
2020-06-26 10:15:00,144.31,144.32,143.8,143.93,17908.0,121.1345,121.1429,120.7064,120.8155,17908.0
2020-06-26 10:20:00,143.93,144.01,143.52,143.83,13843.0,120.8155,120.8827,120.4714,120.7316,13843.0
2020-06-26 10:25:00,143.76,143.83,143.59,143.83,13563.0,120.6728,120.7316,120.5301,120.7316,13563.0
2020-06-26 10:30:00,143.96,144.4,143.89,144.0,10428.0,120.8407,121.21,120.7819,120.8743,10428.0
2020-06-26 10:35:00,144.02,144.21,143.51,143.51,22375.0,120.8911,121.0506,120.463,120.463,22375.0
2020-06-26 10:40:00,143.51,143.52,143.21,143.36,23815.0,120.463,120.4714,120.2112,120.3371,23815.0
2020-06-26 10:45:00,143.29,143.61,143.25,143.37,26586.0,120.2783,120.5469,120.2447,120.3455,26586.0
2020-06-26 10:50:00,143.38,143.49,143.15,143.29,5142.0,120.3539,120.4462,120.1608,120.2783,5142.0
2020-06-26 10:55:00,143.27,143.68,143.19,143.64,9905.0,120.2615,120.6057,120.1944,120.5721,9905.0
2020-06-26 11:00:00,143.74,144.0,143.72,143.94,8128.0,120.656,120.8743,120.6392,120.8239,8128.0
2020-06-26 11:05:00,144.0,144.45,143.94,144.39,31042.0,120.8743,121.252,120.8239,121.2017,31042.0
2020-06-26 11:10:00,144.45,144.52,144.36,144.36,22003.0,121.252,121.3108,121.1765,121.1765,22003.0
2020-06-26 11:15:00,144.36,144.83,144.27,144.78,35652.0,121.1765,121.571,121.1009,121.529,35652.0
2020-06-26 11:20:00,144.85,145.11,144.76,145.11,13255.0,121.5878,121.806,121.5122,121.806,13255.0
2020-06-26 11:25:00,145.06,145.55,145.06,145.47,13244.0,121.7641,122.1754,121.7641,122.1082,13244.0
2020-06-26 11:30:00,145.55,145.62,145.29,145.55,19350.0,122.1754,122.2341,121.9571,122.1754,19350.0
2020-06-26 11:35:00,145.58,145.9,145.55,145.9,9101.0,122.2005,122.4692,122.1754,122.4692,9101.0
2020-06-26 11:40:00,145.9,145.91,145.6,145.62,13513.0,122.4692,122.4775,122.2173,122.2341,13513.0
2020-06-26 11:45:00,145.67,145.82,145.46,145.82,18420.0,122.2761,122.402,122.0998,122.402,18420.0
2020-06-26 11:50:00,145.86,145.91,145.38,145.52,16693.0,122.4356,122.4775,122.0327,122.1502,16693.0
2020-06-26 11:55:00,145.52,146.07,145.52,145.99,11446.0,122.1502,122.6119,122.1502,122.5447,11446.0
2020-06-26 12:00:00,145.94,145.98,145.64,145.8,10667.0,122.5027,122.5363,122.2509,122.3852,10667.0
2020-06-26 12:05:00,145.83,145.93,145.73,145.76,7885.0,122.4104,122.4943,122.3265,122.3516,7885.0
2020-06-26 12:10:00,145.78,145.98,145.74,145.82,3596.0,122.3684,122.5363,122.3348,122.402,3596.0
2020-06-26 12:15:00,145.85,145.91,145.5,145.5,5247.0,122.4272,122.4775,122.1334,122.1334,5247.0
2020-06-26 12:20:00,145.47,145.51,145.2,145.25,8942.0,122.1082,122.1418,121.8816,121.9235,8942.0
2020-06-26 12:25:00,145.33,145.71,145.33,145.69,11157.0,121.9907,122.3097,121.9907,122.2929,11157.0
2020-06-26 12:30:00,145.72,145.72,145.46,145.5,14622.0,122.3181,122.3181,122.0998,122.1334,14622.0
2020-06-26 12:35:00,145.5,145.59,145.36,145.56,37806.0,122.1334,122.2089,122.0159,122.1838,37806.0
2020-06-26 12:40:00,145.52,145.52,145.18,145.36,8201.0,122.1502,122.1502,121.8648,122.0159,8201.0
2020-06-26 12:45:00,145.35,145.35,145.09,145.19,6210.0,122.0075,122.0075,121.7892,121.8732,6210.0
2020-06-26 12:50:00,145.17,145.2,145.04,145.17,4166.0,121.8564,121.8816,121.7473,121.8564,4166.0
2020-06-26 12:55:00,145.14,145.32,145.08,145.22,9521.0,121.8312,121.9823,121.7808,121.8984,9521.0
2020-06-26 13:00:00,145.11,145.21,144.96,145.01,9973.0,121.806,121.89,121.6801,121.7221,9973.0
2020-06-26 13:05:00,144.98,145.02,144.88,144.9,8638.0,121.6969,121.7305,121.613,121.6297,8638.0
2020-06-26 13:10:00,144.9,144.9,144.73,144.8,7430.0,121.6297,121.6297,121.487,121.5458,7430.0
2020-06-26 13:15:00,144.81,144.92,144.69,144.79,7849.0,121.5542,121.6465,121.4535,121.5374,7849.0
2020-06-26 13:20:00,144.8,145.0,144.68,144.85,16552.0,121.5458,121.7137,121.4451,121.5878,16552.0
2020-06-26 13:25:00,144.85,144.94,144.75,144.94,5921.0,121.5878,121.6633,121.5038,121.6633,5921.0
2020-06-26 13:30:00,144.95,145.19,144.82,145.16,11417.0,121.6717,121.8732,121.5626,121.848,11417.0
2020-06-26 13:35:00,145.21,145.37,144.9,145.23,35468.0,121.89,122.0243,121.6297,121.9068,35468.0
2020-06-26 13:40:00,145.21,145.25,144.96,145.0,16826.0,121.89,121.9235,121.6801,121.7137,16826.0
2020-06-26 13:45:00,145.02,145.04,144.78,144.86,9882.0,121.7305,121.7473,121.529,121.5962,9882.0
2020-06-26 13:50:00,144.87,144.87,144.53,144.56,8537.0,121.6046,121.6046,121.3192,121.3443,8537.0
2020-06-26 13:55:00,144.59,144.59,144.31,144.32,7360.0,121.3695,121.3695,121.1345,121.1429,7360.0
2020-06-26 14:00:00,144.3,144.45,144.07,144.11,14720.0,121.1261,121.252,120.933,120.9666,14720.0
2020-06-26 14:05:00,144.05,144.18,143.83,144.09,18055.0,120.9163,121.0254,120.7316,120.9498,18055.0
2020-06-26 14:10:00,144.12,144.16,143.97,144.0,9682.0,120.975,121.0086,120.8491,120.8743,9682.0
2020-06-26 14:15:00,144.03,144.12,143.84,143.89,13887.0,120.8995,120.975,120.74,120.7819,13887.0
2020-06-26 14:20:00,143.83,144.03,143.81,143.96,5684.0,120.7316,120.8995,120.7148,120.8407,5684.0
2020-06-26 14:25:00,143.96,143.98,143.36,143.47,15206.0,120.8407,120.8575,120.3371,120.4294,15206.0
2020-06-26 14:30:00,143.48,143.61,143.23,143.28,15402.0,120.4378,120.5469,120.2279,120.2699,15402.0
2020-06-26 14:35:00,143.26,143.35,143.08,143.27,10805.0,120.2531,120.3287,120.102,120.2615,10805.0
2020-06-26 14:40:00,143.25,143.36,143.21,143.21,10105.0,120.2447,120.3371,120.2112,120.2112,10105.0
2020-06-26 14:45:00,143.23,143.27,143.03,143.25,11995.0,120.2279,120.2615,120.0601,120.2447,11995.0
2020-06-26 14:50:00,143.25,143.65,143.21,143.48,15866.0,120.2447,120.5805,120.2112,120.4378,15866.0
2020-06-26 14:55:00,143.47,143.48,143.24,143.37,12155.0,120.4294,120.4378,120.2363,120.3455,12155.0
2020-06-26 15:00:00,143.39,143.54,143.38,143.41,9340.0,120.3622,120.4882,120.3539,120.379,9340.0
2020-06-26 15:05:00,143.45,143.46,143.26,143.39,8304.0,120.4126,120.421,120.2531,120.3622,8304.0
2020-06-26 15:10:00,143.4,143.48,143.24,143.46,11286.0,120.3706,120.4378,120.2363,120.421,11286.0
2020-06-26 15:15:00,143.48,143.5,142.91,142.98,12652.0,120.4378,120.4546,119.9593,120.0181,12652.0
2020-06-26 15:20:00,142.99,143.02,142.5,142.5,14802.0,120.0265,120.0517,119.6152,119.6152,14802.0
2020-06-26 15:25:00,142.5,142.87,142.44,142.71,15383.0,119.6152,119.9258,119.5648,119.7915,15383.0
2020-06-26 15:30:00,142.69,142.69,142.24,142.53,22070.0,119.7747,119.7747,119.3969,119.6404,22070.0
2020-06-26 15:35:00,142.49,142.49,141.71,141.91,35795.0,119.6068,119.6068,118.952,119.1199,35795.0
2020-06-26 15:40:00,141.85,141.95,141.35,141.63,68420.0,119.0696,119.1535,118.6499,118.8849,68420.0
2020-06-26 15:45:00,141.58,141.71,141.29,141.37,69792.0,118.8429,118.952,118.5995,118.6666,69792.0
2020-06-26 15:50:00,141.21,141.65,140.97,141.25,86410.0,118.5323,118.9017,118.3309,118.5659,86410.0
2020-06-26 15:55:00,141.24,141.42,140.22,140.74,355413.0,118.5575,118.7086,117.7013,118.1378,355413.0
2020-06-29 09:30:00,142.72,142.72,141.77,141.93,19678.0,119.7998,119.7998,119.0024,119.1367,19678.0
2020-06-29 09:35:00,142.08,142.16,141.47,141.47,6150.0,119.2626,119.3298,118.7506,118.7506,6150.0
2020-06-29 09:40:00,141.36,141.47,141.05,141.25,12840.0,118.6583,118.7506,118.398,118.5659,12840.0
2020-06-29 09:45:00,141.23,141.44,140.75,140.75,9381.0,118.5491,118.7254,118.1462,118.1462,9381.0
2020-06-29 09:50:00,140.59,141.02,140.34,141.02,10145.0,118.0119,118.3729,117.8021,118.3729,10145.0
2020-06-29 09:55:00,140.91,141.31,140.76,141.31,5976.0,118.2805,118.6163,118.1546,118.6163,5976.0
2020-06-29 10:00:00,141.45,141.59,141.12,141.12,8432.0,118.7338,118.8513,118.4568,118.4568,8432.0
2020-06-29 10:05:00,141.08,141.18,140.76,141.04,4537.0,118.4232,118.5072,118.1546,118.3896,4537.0
2020-06-29 10:10:00,141.05,141.89,140.79,141.89,5728.0,118.398,119.1031,118.1798,119.1031,5728.0
2020-06-29 10:15:00,141.8,142.14,141.73,142.01,7516.0,119.0276,119.313,118.9688,119.2039,7516.0
2020-06-29 10:20:00,142.06,142.36,141.85,142.36,5921.0,119.2458,119.4977,119.0696,119.4977,5921.0
2020-06-29 10:25:00,142.25,142.3,141.81,141.9,6598.0,119.4053,119.4473,119.036,119.1115,6598.0
2020-06-29 10:30:00,142.01,142.29,141.92,142.01,9501.0,119.2039,119.4389,119.1283,119.2039,9501.0
2020-06-29 10:35:00,141.99,142.16,141.7,141.99,11321.0,119.1871,119.3298,118.9437,119.1871,11321.0
2020-06-29 10:40:00,141.97,142.02,141.75,141.92,9127.0,119.1703,119.2123,118.9856,119.1283,9127.0
2020-06-29 10:45:00,141.87,141.95,141.75,141.81,11395.0,119.0864,119.1535,118.9856,119.036,11395.0
2020-06-29 10:50:00,141.85,141.94,141.5,141.58,6625.0,119.0696,119.1451,118.7758,118.8429,6625.0
2020-06-29 10:55:00,141.55,141.97,141.54,141.97,5350.0,118.8177,119.1703,118.8093,119.1703,5350.0
2020-06-29 11:00:00,141.97,142.01,141.85,141.85,5716.0,119.1703,119.2039,119.0696,119.0696,5716.0
2020-06-29 11:05:00,141.86,142.18,141.86,142.09,9962.0,119.078,119.3466,119.078,119.271,9962.0
2020-06-29 11:10:00,142.04,142.17,142.01,142.14,15045.0,119.229,119.3382,119.2039,119.313,15045.0
2020-06-29 11:15:00,142.17,142.45,142.09,142.41,9614.0,119.3382,119.5732,119.271,119.5396,9614.0
2020-06-29 11:20:00,142.4,142.52,142.14,142.16,6363.0,119.5312,119.632,119.313,119.3298,6363.0
2020-06-29 11:25:00,142.16,142.27,142.07,142.13,4976.0,119.3298,119.4221,119.2542,119.3046,4976.0
2020-06-29 11:30:00,142.13,142.13,141.8,141.86,4850.0,119.3046,119.3046,119.0276,119.078,4850.0
2020-06-29 11:35:00,141.94,142.11,141.88,141.9,3724.0,119.1451,119.2878,119.0947,119.1115,3724.0
2020-06-29 11:40:00,141.89,142.01,141.84,141.87,5587.0,119.1031,119.2039,119.0612,119.0864,5587.0
2020-06-29 11:45:00,141.86,141.86,141.59,141.67,11233.0,119.078,119.078,118.8513,118.9185,11233.0
2020-06-29 11:50:00,141.64,141.82,141.64,141.78,3339.0,118.8933,119.0444,118.8933,119.0108,3339.0
2020-06-29 11:55:00,141.69,141.69,141.34,141.37,4466.0,118.9353,118.9353,118.6415,118.6666,4466.0
2020-06-29 12:00:00,141.34,141.7,141.34,141.63,5092.0,118.6415,118.9437,118.6415,118.8849,5092.0
2020-06-29 12:05:00,141.61,141.61,141.1,141.15,6580.0,118.8681,118.8681,118.44,118.482,6580.0
2020-06-29 12:10:00,141.17,141.25,141.01,141.04,11616.0,118.4988,118.5659,118.3645,118.3896,11616.0
2020-06-29 12:15:00,141.05,141.05,140.37,140.58,10814.0,118.398,118.398,117.8272,118.0035,10814.0
2020-06-29 12:20:00,140.52,140.92,140.3,140.87,4101.0,117.9532,118.2889,117.7685,118.2469,4101.0
2020-06-29 12:25:00,140.92,141.04,140.85,140.92,11953.0,118.2889,118.3896,118.2302,118.2889,11953.0
2020-06-29 12:30:00,140.94,141.09,140.9,141.05,24931.0,118.3057,118.4316,118.2721,118.398,24931.0
2020-06-29 12:35:00,141.09,141.22,140.66,140.66,13827.0,118.4316,118.5407,118.0707,118.0707,13827.0
2020-06-29 12:40:00,140.69,140.79,140.59,140.79,13081.0,118.0959,118.1798,118.0119,118.1798,13081.0
2020-06-29 12:45:00,140.79,141.28,140.69,141.26,8923.0,118.1798,118.5911,118.0959,118.5743,8923.0
2020-06-29 12:50:00,141.19,141.19,140.86,141.03,8931.0,118.5156,118.5156,118.2386,118.3813,8931.0
2020-06-29 12:55:00,141.03,141.03,140.53,140.55,8380.0,118.3813,118.3813,117.9615,117.9783,8380.0
2020-06-29 13:00:00,140.58,140.68,140.4,140.42,5100.0,118.0035,118.0875,117.8524,117.8692,5100.0
2020-06-29 13:05:00,140.34,140.54,140.34,140.4,14916.0,117.8021,117.9699,117.8021,117.8524,14916.0
2020-06-29 13:10:00,140.47,140.48,140.23,140.34,9001.0,117.9112,117.9196,117.7097,117.8021,9001.0
2020-06-29 13:15:00,140.31,140.38,140.25,140.33,3276.0,117.7769,117.8356,117.7265,117.7937,3276.0
2020-06-29 13:20:00,140.3,140.37,140.24,140.34,7625.0,117.7685,117.8272,117.7181,117.8021,7625.0
2020-06-29 13:25:00,140.38,140.6,140.38,140.5,5546.0,117.8356,118.0203,117.8356,117.9364,5546.0
2020-06-29 13:30:00,140.5,140.54,140.18,140.34,7823.0,117.9364,117.9699,117.6678,117.8021,7823.0
2020-06-29 13:35:00,140.32,140.65,140.32,140.57,8612.0,117.7853,118.0623,117.7853,117.9951,8612.0
2020-06-29 13:40:00,140.56,140.75,140.53,140.61,6331.0,117.9867,118.1462,117.9615,118.0287,6331.0
2020-06-29 13:45:00,140.63,140.93,140.59,140.88,9135.0,118.0455,118.2973,118.0119,118.2553,9135.0
2020-06-29 13:50:00,140.88,141.07,140.85,140.97,3280.0,118.2553,118.4148,118.2302,118.3309,3280.0
2020-06-29 13:55:00,141.03,141.03,140.75,140.76,3648.0,118.3813,118.3813,118.1462,118.1546,3648.0
2020-06-29 14:00:00,140.82,140.87,140.53,140.53,5315.0,118.205,118.2469,117.9615,117.9615,5315.0
2020-06-29 14:05:00,140.56,140.57,140.28,140.54,8700.0,117.9867,117.9951,117.7517,117.9699,8700.0
2020-06-29 14:10:00,140.46,140.63,140.45,140.45,4091.0,117.9028,118.0455,117.8944,117.8944,4091.0
2020-06-29 14:15:00,140.44,140.47,140.3,140.33,5170.0,117.886,117.9112,117.7685,117.7937,5170.0
2020-06-29 14:20:00,140.31,140.55,140.31,140.55,4162.0,117.7769,117.9783,117.7769,117.9783,4162.0
2020-06-29 14:25:00,140.53,140.55,140.3,140.4,7526.0,117.9615,117.9783,117.7685,117.8524,7526.0
2020-06-29 14:30:00,140.42,140.43,140.09,140.15,5028.0,117.8692,117.8776,117.5922,117.6426,5028.0
2020-06-29 14:35:00,140.21,140.3,140.12,140.22,4781.0,117.6929,117.7685,117.6174,117.7013,4781.0
2020-06-29 14:40:00,140.27,140.46,140.27,140.4,8626.0,117.7433,117.9028,117.7433,117.8524,8626.0
2020-06-29 14:45:00,140.43,140.59,140.26,140.59,7355.0,117.8776,118.0119,117.7349,118.0119,7355.0
2020-06-29 14:50:00,140.59,140.95,140.55,140.95,4500.0,118.0119,118.3141,117.9783,118.3141,4500.0
2020-06-29 14:55:00,140.97,141.02,140.84,140.84,7859.0,118.3309,118.3729,118.2218,118.2218,7859.0
2020-06-29 15:00:00,140.83,141.01,140.79,140.79,5222.0,118.2134,118.3645,118.1798,118.1798,5222.0
2020-06-29 15:05:00,140.8,140.81,140.62,140.73,6013.0,118.1882,118.1966,118.0371,118.1294,6013.0
2020-06-29 15:10:00,140.72,140.75,140.55,140.58,4130.0,118.121,118.1462,117.9783,118.0035,4130.0
2020-06-29 15:15:00,140.57,140.57,140.19,140.25,8829.0,117.9951,117.9951,117.6762,117.7265,8829.0
2020-06-29 15:20:00,140.26,140.27,140.09,140.09,6539.0,117.7349,117.7433,117.5922,117.5922,6539.0
2020-06-29 15:25:00,140.12,140.22,140.04,140.1,16935.0,117.6174,117.7013,117.5502,117.6006,16935.0
2020-06-29 15:30:00,140.1,140.48,140.1,140.25,13816.0,117.6006,117.9196,117.6006,117.7265,13816.0
2020-06-29 15:35:00,140.28,140.37,140.14,140.18,9025.0,117.7517,117.8272,117.6342,117.6678,9025.0
2020-06-29 15:40:00,140.19,140.22,139.86,140.18,25813.0,117.6762,117.7013,117.3991,117.6678,25813.0
2020-06-29 15:45:00,140.2,140.23,139.51,139.77,29636.0,117.6845,117.7097,117.1054,117.3236,29636.0
2020-06-29 15:50:00,139.83,140.27,139.68,139.79,38633.0,117.374,117.7433,117.2481,117.3404,38633.0
2020-06-29 15:55:00,139.87,140.18,139.51,140.18,98682.0,117.4075,117.6678,117.1054,117.6678,98682.0
2020-06-30 09:30:00,140.02,141.22,139.15,139.26,33936.0,117.5335,118.5407,116.8032,116.8955,33936.0
2020-06-30 09:35:00,139.42,140.49,139.31,140.48,20433.0,117.0298,117.928,116.9375,117.9196,20433.0
2020-06-30 09:40:00,140.53,141.32,140.53,140.74,10799.0,117.9615,118.6247,117.9615,118.1378,10799.0
2020-06-30 09:45:00,140.82,141.07,140.17,140.34,10734.0,118.205,118.4148,117.6594,117.8021,10734.0
2020-06-30 09:50:00,140.19,140.52,139.93,140.47,5847.0,117.6762,117.9532,117.4579,117.9112,5847.0
2020-06-30 09:55:00,140.57,140.78,139.97,140.03,8461.0,117.9951,118.1714,117.4915,117.5418,8461.0
2020-06-30 10:00:00,140.02,140.38,139.86,140.25,9691.0,117.5335,117.8356,117.3991,117.7265,9691.0
2020-06-30 10:05:00,140.31,140.36,140.14,140.22,11178.0,117.7769,117.8188,117.6342,117.7013,11178.0
2020-06-30 10:10:00,140.22,140.63,140.11,140.63,11111.0,117.7013,118.0455,117.609,118.0455,11111.0
2020-06-30 10:15:00,140.62,140.78,140.49,140.62,26544.0,118.0371,118.1714,117.928,118.0371,26544.0
2020-06-30 10:20:00,140.61,140.83,140.5,140.5,10839.0,118.0287,118.2134,117.9364,117.9364,10839.0
2020-06-30 10:25:00,140.49,140.59,140.42,140.5,8460.0,117.928,118.0119,117.8692,117.9364,8460.0
2020-06-30 10:30:00,140.52,140.76,140.5,140.67,5078.0,117.9532,118.1546,117.9364,118.0791,5078.0
2020-06-30 10:35:00,140.68,140.75,140.39,140.51,10882.0,118.0875,118.1462,117.844,117.9448,10882.0
2020-06-30 10:40:00,140.5,140.84,140.29,140.31,17495.0,117.9364,118.2218,117.7601,117.7769,17495.0
2020-06-30 10:45:00,140.28,141.04,140.19,140.95,20227.0,117.7517,118.3896,117.6762,118.3141,20227.0
2020-06-30 10:50:00,140.9,141.06,140.61,140.99,6566.0,118.2721,118.4064,118.0287,118.3477,6566.0
2020-06-30 10:55:00,141.0,141.15,140.36,140.37,23362.0,118.3561,118.482,117.8188,117.8272,23362.0
2020-06-30 11:00:00,140.39,140.57,140.3,140.53,5952.0,117.844,117.9951,117.7685,117.9615,5952.0
2020-06-30 11:05:00,140.53,140.78,140.53,140.73,5067.0,117.9615,118.1714,117.9615,118.1294,5067.0
2020-06-30 11:10:00,140.76,141.05,140.76,140.97,7852.0,118.1546,118.398,118.1546,118.3309,7852.0
2020-06-30 11:15:00,140.97,141.41,140.96,141.15,20510.0,118.3309,118.7002,118.3225,118.482,20510.0
2020-06-30 11:20:00,141.08,141.19,141.0,141.04,4604.0,118.4232,118.5156,118.3561,118.3896,4604.0
2020-06-30 11:25:00,141.02,141.24,140.94,141.08,4145.0,118.3729,118.5575,118.3057,118.4232,4145.0
2020-06-30 11:30:00,141.06,141.15,141.0,141.12,6558.0,118.4064,118.482,118.3561,118.4568,6558.0
2020-06-30 11:35:00,141.06,141.12,140.9,141.08,5325.0,118.4064,118.4568,118.2721,118.4232,5325.0
2020-06-30 11:40:00,141.08,141.08,140.89,140.94,4811.0,118.4232,118.4232,118.2637,118.3057,4811.0
2020-06-30 11:45:00,140.94,140.94,140.77,140.91,4907.0,118.3057,118.3057,118.163,118.2805,4907.0
2020-06-30 11:50:00,140.9,141.15,140.82,141.15,9396.0,118.2721,118.482,118.205,118.482,9396.0
2020-06-30 11:55:00,141.11,141.12,140.87,140.92,3350.0,118.4484,118.4568,118.2469,118.2889,3350.0
2020-06-30 12:00:00,140.91,140.91,140.77,140.87,3596.0,118.2805,118.2805,118.163,118.2469,3596.0
2020-06-30 12:05:00,140.89,140.9,140.77,140.89,3730.0,118.2637,118.2721,118.163,118.2637,3730.0
2020-06-30 12:10:00,140.88,141.08,140.82,141.08,6478.0,118.2553,118.4232,118.205,118.4232,6478.0
2020-06-30 12:15:00,141.06,141.11,140.94,141.03,11159.0,118.4064,118.4484,118.3057,118.3813,11159.0
2020-06-30 12:20:00,141.03,141.12,140.91,140.91,5518.0,118.3813,118.4568,118.2805,118.2805,5518.0
2020-06-30 12:25:00,140.94,141.03,140.83,140.83,4830.0,118.3057,118.3813,118.2134,118.2134,4830.0
2020-06-30 12:30:00,140.81,140.92,140.63,140.82,6393.0,118.1966,118.2889,118.0455,118.205,6393.0
2020-06-30 12:35:00,140.86,140.99,140.85,140.99,5505.0,118.2386,118.3477,118.2302,118.3477,5505.0
2020-06-30 12:40:00,141.0,141.01,140.78,140.83,9509.0,118.3561,118.3645,118.1714,118.2134,9509.0
2020-06-30 12:45:00,140.83,141.02,140.74,141.02,8896.0,118.2134,118.3729,118.1378,118.3729,8896.0
2020-06-30 12:50:00,141.06,141.07,140.72,140.83,9771.0,118.4064,118.4148,118.121,118.2134,9771.0
2020-06-30 12:55:00,140.81,140.86,140.81,140.83,6493.0,118.1966,118.2386,118.1966,118.2134,6493.0
2020-06-30 13:00:00,140.79,140.88,140.75,140.75,4390.0,118.1798,118.2553,118.1462,118.1462,4390.0
2020-06-30 13:05:00,140.75,140.75,140.4,140.54,7058.0,118.1462,118.1462,117.8524,117.9699,7058.0
2020-06-30 13:10:00,140.53,140.71,140.53,140.67,5036.0,117.9615,118.1126,117.9615,118.0791,5036.0
2020-06-30 13:15:00,140.64,140.7,140.55,140.66,7211.0,118.0539,118.1042,117.9783,118.0707,7211.0
2020-06-30 13:20:00,140.7,140.7,140.58,140.6,3031.0,118.1042,118.1042,118.0035,118.0203,3031.0
2020-06-30 13:25:00,140.6,140.68,140.5,140.68,2421.0,118.0203,118.0875,117.9364,118.0875,2421.0
2020-06-30 13:30:00,140.69,140.7,140.43,140.47,5067.0,118.0959,118.1042,117.8776,117.9112,5067.0
2020-06-30 13:35:00,140.44,140.46,140.18,140.33,8488.0,117.886,117.9028,117.6678,117.7937,8488.0
2020-06-30 13:40:00,140.3,140.31,140.18,140.25,15693.0,117.7685,117.7769,117.6678,117.7265,15693.0
2020-06-30 13:45:00,140.25,140.28,140.17,140.17,4774.0,117.7265,117.7517,117.6594,117.6594,4774.0
2020-06-30 13:50:00,140.19,140.3,140.13,140.27,7110.0,117.6762,117.7685,117.6258,117.7433,7110.0
2020-06-30 13:55:00,140.3,140.3,140.16,140.21,4535.0,117.7685,117.7685,117.651,117.6929,4535.0
2020-06-30 14:00:00,140.2,140.2,139.95,140.13,28943.0,117.6845,117.6845,117.4747,117.6258,28943.0
2020-06-30 14:05:00,140.13,140.24,140.06,140.24,5801.0,117.6258,117.7181,117.567,117.7181,5801.0
2020-06-30 14:10:00,140.28,140.28,140.18,140.18,4723.0,117.7517,117.7517,117.6678,117.6678,4723.0
2020-06-30 14:15:00,140.15,140.31,140.08,140.18,8332.0,117.6426,117.7769,117.5838,117.6678,8332.0
2020-06-30 14:20:00,140.17,140.38,140.16,140.38,7308.0,117.6594,117.8356,117.651,117.8356,7308.0
2020-06-30 14:25:00,140.37,140.6,140.34,140.6,8913.0,117.8272,118.0203,117.8021,118.0203,8913.0
2020-06-30 14:30:00,140.58,140.59,140.45,140.54,5152.0,118.0035,118.0119,117.8944,117.9699,5152.0
2020-06-30 14:35:00,140.58,140.77,140.57,140.6,15230.0,118.0035,118.163,117.9951,118.0203,15230.0
2020-06-30 14:40:00,140.59,140.72,140.5,140.71,23957.0,118.0119,118.121,117.9364,118.1126,23957.0
2020-06-30 14:45:00,140.69,140.69,140.29,140.29,7294.0,118.0959,118.0959,117.7601,117.7601,7294.0
2020-06-30 14:50:00,140.32,140.34,140.18,140.33,18386.0,117.7853,117.8021,117.6678,117.7937,18386.0
2020-06-30 14:55:00,140.28,140.53,140.23,140.51,13766.0,117.7517,117.9615,117.7097,117.9448,13766.0
2020-06-30 15:00:00,140.47,140.6,140.47,140.6,6586.0,117.9112,118.0203,117.9112,118.0203,6586.0
2020-06-30 15:05:00,140.57,140.68,140.51,140.68,11496.0,117.9951,118.0875,117.9448,118.0875,11496.0
2020-06-30 15:10:00,140.7,140.82,140.62,140.81,6241.0,118.1042,118.205,118.0371,118.1966,6241.0
2020-06-30 15:15:00,140.81,140.9,140.73,140.9,8670.0,118.1966,118.2721,118.1294,118.2721,8670.0
2020-06-30 15:20:00,140.95,141.0,140.78,140.87,10334.0,118.3141,118.3561,118.1714,118.2469,10334.0
2020-06-30 15:25:00,140.85,141.04,140.83,140.97,8565.0,118.2302,118.3896,118.2134,118.3309,8565.0
2020-06-30 15:30:00,140.99,141.17,140.92,141.16,12957.0,118.3477,118.4988,118.2889,118.4904,12957.0
2020-06-30 15:35:00,141.17,141.52,141.15,141.34,12548.0,118.4988,118.7926,118.482,118.6415,12548.0
2020-06-30 15:40:00,141.34,141.59,141.34,141.42,14434.0,118.6415,118.8513,118.6415,118.7086,14434.0
2020-06-30 15:45:00,141.41,141.54,141.13,141.24,17254.0,118.7002,118.8093,118.4652,118.5575,17254.0
2020-06-30 15:50:00,141.28,142.49,141.28,142.49,43208.0,118.5911,119.6068,118.5911,119.6068,43208.0
2020-06-30 15:55:00,142.48,142.51,141.73,142.19,127450.0,119.5984,119.6236,118.9688,119.355,127450.0
2020-07-01 09:30:00,142.77,143.17,142.35,142.73,26059.0,119.8418,120.1776,119.4893,119.8082,26059.0
2020-07-01 09:35:00,142.76,143.12,142.43,142.94,8151.0,119.8334,120.1356,119.5564,119.9845,8151.0
2020-07-01 09:40:00,142.99,143.34,142.95,143.34,5689.0,120.0265,120.3203,119.9929,120.3203,5689.0
2020-07-01 09:45:00,143.36,143.4,142.91,143.03,9422.0,120.3371,120.3706,119.9593,120.0601,9422.0
2020-07-01 09:50:00,143.13,143.66,143.08,143.52,8556.0,120.144,120.5889,120.102,120.4714,8556.0
2020-07-01 09:55:00,143.64,143.93,143.64,143.79,6648.0,120.5721,120.8155,120.5721,120.698,6648.0
2020-07-01 10:00:00,144.06,144.49,143.93,144.44,9373.0,120.9246,121.2856,120.8155,121.2436,9373.0
2020-07-01 10:05:00,144.47,144.7,144.3,144.3,7341.0,121.2688,121.4619,121.1261,121.1261,7341.0
2020-07-01 10:10:00,144.4,144.5,143.73,143.73,6550.0,121.21,121.294,120.6476,120.6476,6550.0
2020-07-01 10:15:00,143.73,144.35,143.72,144.35,2101.0,120.6476,121.1681,120.6392,121.1681,2101.0
2020-07-01 10:20:00,144.3,144.33,144.19,144.22,5578.0,121.1261,121.1513,121.0338,121.059,5578.0
2020-07-01 10:25:00,144.25,144.54,144.22,144.5,6355.0,121.0841,121.3276,121.059,121.294,6355.0
2020-07-01 10:30:00,144.55,144.85,144.46,144.85,4431.0,121.336,121.5878,121.2604,121.5878,4431.0
2020-07-01 10:35:00,144.83,145.06,144.74,145.06,9192.0,121.571,121.7641,121.4954,121.7641,9192.0
2020-07-01 10:40:00,145.12,145.23,144.95,144.96,3723.0,121.8144,121.9068,121.6717,121.6801,3723.0
2020-07-01 10:45:00,144.88,145.11,144.6,144.61,15633.0,121.613,121.806,121.3779,121.3863,15633.0
2020-07-01 10:50:00,144.6,144.91,144.55,144.83,2868.0,121.3779,121.6381,121.336,121.571,2868.0
2020-07-01 10:55:00,144.82,145.0,144.8,144.96,5413.0,121.5626,121.7137,121.5458,121.6801,5413.0
2020-07-01 11:00:00,144.96,145.0,144.55,144.78,8192.0,121.6801,121.7137,121.336,121.529,8192.0
2020-07-01 11:05:00,144.84,145.09,144.83,145.09,8997.0,121.5794,121.7892,121.571,121.7892,8997.0
2020-07-01 11:10:00,145.06,145.1,144.88,145.06,3864.0,121.7641,121.7976,121.613,121.7641,3864.0
2020-07-01 11:15:00,145.15,145.53,145.07,145.52,6503.0,121.8396,122.1586,121.7724,122.1502,6503.0
2020-07-01 11:20:00,145.48,145.48,145.27,145.34,3543.0,122.1166,122.1166,121.9403,121.9991,3543.0
2020-07-01 11:25:00,145.38,145.41,144.91,144.97,7557.0,122.0327,122.0578,121.6381,121.6885,7557.0
2020-07-01 11:30:00,145.02,145.11,144.97,145.11,3367.0,121.7305,121.806,121.6885,121.806,3367.0
2020-07-01 11:35:00,145.08,145.29,145.06,145.25,4855.0,121.7808,121.9571,121.7641,121.9235,4855.0
2020-07-01 11:40:00,145.29,145.8,145.26,145.8,8951.0,121.9571,122.3852,121.9319,122.3852,8951.0
2020-07-01 11:45:00,145.74,145.99,145.69,145.99,9548.0,122.3348,122.5447,122.2929,122.5447,9548.0
2020-07-01 11:50:00,145.97,145.97,145.72,145.78,6369.0,122.5279,122.5279,122.3181,122.3684,6369.0
2020-07-01 11:55:00,145.72,145.72,145.0,145.24,29318.0,122.3181,122.3181,121.7137,121.9151,29318.0
2020-07-01 12:00:00,145.23,145.24,145.13,145.2,4433.0,121.9068,121.9151,121.8228,121.8816,4433.0
2020-07-01 12:05:00,145.11,145.22,145.1,145.2,2212.0,121.806,121.8984,121.7976,121.8816,2212.0
2020-07-01 12:10:00,145.12,145.2,145.09,145.16,2968.0,121.8144,121.8816,121.7892,121.848,2968.0
2020-07-01 12:15:00,145.13,145.19,145.06,145.1,3560.0,121.8228,121.8732,121.7641,121.7976,3560.0
2020-07-01 12:20:00,145.08,145.13,145.05,145.1,3141.0,121.7808,121.8228,121.7557,121.7976,3141.0
2020-07-01 12:25:00,145.08,145.29,145.05,145.29,3833.0,121.7808,121.9571,121.7557,121.9571,3833.0
2020-07-01 12:30:00,145.33,145.56,145.33,145.48,9637.0,121.9907,122.1838,121.9907,122.1166,9637.0
2020-07-01 12:35:00,145.47,145.59,145.37,145.57,8535.0,122.1082,122.2089,122.0243,122.1921,8535.0
2020-07-01 12:40:00,145.59,145.65,145.57,145.57,4426.0,122.2089,122.2593,122.1921,122.1921,4426.0
2020-07-01 12:45:00,145.57,145.58,145.29,145.43,5216.0,122.1921,122.2005,121.9571,122.0746,5216.0
2020-07-01 12:50:00,145.44,145.48,145.4,145.48,3809.0,122.083,122.1166,122.0494,122.1166,3809.0
2020-07-01 12:55:00,145.5,145.56,145.35,145.4,6371.0,122.1334,122.1838,122.0075,122.0494,6371.0
2020-07-01 13:00:00,145.41,145.44,145.28,145.36,3928.0,122.0578,122.083,121.9487,122.0159,3928.0
2020-07-01 13:05:00,145.37,145.53,145.36,145.5,5031.0,122.0243,122.1586,122.0159,122.1334,5031.0
2020-07-01 13:10:00,145.44,145.67,145.38,145.67,21645.0,122.083,122.2761,122.0327,122.2761,21645.0
2020-07-01 13:15:00,145.67,145.84,145.64,145.7,10149.0,122.2761,122.4188,122.2509,122.3013,10149.0
2020-07-01 13:20:00,145.75,145.89,145.72,145.78,11918.0,122.3432,122.4608,122.3181,122.3684,11918.0
2020-07-01 13:25:00,145.77,146.0,145.74,146.0,5417.0,122.36,122.5531,122.3348,122.5531,5417.0
2020-07-01 13:30:00,145.99,146.34,145.99,146.31,17133.0,122.5447,122.8385,122.5447,122.8133,17133.0
2020-07-01 13:35:00,146.33,146.74,146.32,146.74,3384.0,122.8301,123.1743,122.8217,123.1743,3384.0
2020-07-01 13:40:00,146.77,146.77,146.42,146.45,6866.0,123.1994,123.1994,122.9056,122.9308,6866.0
2020-07-01 13:45:00,146.47,146.66,146.43,146.66,3592.0,122.9476,123.1071,122.914,123.1071,3592.0
2020-07-01 13:50:00,146.69,146.77,146.6,146.77,4383.0,123.1323,123.1994,123.0567,123.1994,4383.0
2020-07-01 13:55:00,146.79,146.86,146.58,146.69,7968.0,123.2162,123.275,123.0399,123.1323,7968.0
2020-07-01 14:00:00,146.54,146.74,146.48,146.56,3608.0,123.0064,123.1743,122.956,123.0232,3608.0
2020-07-01 14:05:00,146.59,146.63,146.48,146.6,3900.0,123.0483,123.0819,122.956,123.0567,3900.0
2020-07-01 14:10:00,146.58,146.85,146.48,146.84,8363.0,123.0399,123.2666,122.956,123.2582,8363.0
2020-07-01 14:15:00,146.88,147.31,146.88,147.31,11522.0,123.2918,123.6527,123.2918,123.6527,11522.0
2020-07-01 14:20:00,147.29,147.5,147.24,147.49,7589.0,123.6359,123.8122,123.594,123.8038,7589.0
2020-07-01 14:25:00,147.5,147.7,147.44,147.59,6856.0,123.8122,123.9801,123.7618,123.8877,6856.0
2020-07-01 14:30:00,147.61,147.71,147.58,147.63,12306.0,123.9045,123.9885,123.8794,123.9213,12306.0
2020-07-01 14:35:00,147.61,147.75,147.47,147.74,11096.0,123.9045,124.0221,123.787,124.0137,11096.0
2020-07-01 14:40:00,147.75,147.95,147.69,147.84,17654.0,124.0221,124.1899,123.9717,124.0976,17654.0
2020-07-01 14:45:00,147.82,147.83,147.61,147.75,13487.0,124.0808,124.0892,123.9045,124.0221,13487.0
2020-07-01 14:50:00,147.73,147.91,147.69,147.83,8720.0,124.0053,124.1564,123.9717,124.0892,8720.0
2020-07-01 14:55:00,147.9,148.12,147.83,148.09,7717.0,124.148,124.3326,124.0892,124.3074,7717.0
2020-07-01 15:00:00,148.1,148.42,147.86,148.42,9959.0,124.3158,124.5845,124.1144,124.5845,9959.0
2020-07-01 15:05:00,148.4,148.7,148.34,148.44,14605.0,124.5677,124.8195,124.5173,124.6012,14605.0
2020-07-01 15:10:00,148.45,148.47,148.16,148.36,7187.0,124.6096,124.6264,124.3662,124.5341,7187.0
2020-07-01 15:15:00,148.36,148.39,148.24,148.26,8204.0,124.5341,124.5593,124.4334,124.4501,8204.0
2020-07-01 15:20:00,148.25,148.25,147.84,147.96,11894.0,124.4418,124.4418,124.0976,124.1983,11894.0
2020-07-01 15:25:00,148.0,148.14,147.87,147.87,9347.0,124.2319,124.3494,124.1228,124.1228,9347.0
2020-07-01 15:30:00,147.85,148.05,147.81,148.0,12514.0,124.106,124.2739,124.0724,124.2319,12514.0
2020-07-01 15:35:00,148.02,148.08,147.84,147.95,11652.0,124.2487,124.2991,124.0976,124.1899,11652.0
2020-07-01 15:40:00,147.95,148.06,147.81,147.81,14929.0,124.1899,124.2823,124.0724,124.0724,14929.0
2020-07-01 15:45:00,147.81,147.95,147.64,147.79,20969.0,124.0724,124.1899,123.9297,124.0556,20969.0
2020-07-01 15:50:00,147.75,147.79,147.51,147.53,30479.0,124.0221,124.0556,123.8206,123.8374,30479.0
2020-07-01 15:55:00,147.53,147.73,147.31,147.39,50731.0,123.8374,124.0053,123.6527,123.7199,50731.0
2020-07-02 09:30:00,149.3,149.8,148.48,148.64,28720.0,125.3231,125.7428,124.6348,124.7691,28720.0
2020-07-02 09:35:00,148.27,149.0,148.0,148.42,9898.0,124.4585,125.0713,124.2319,124.5845,9898.0
2020-07-02 09:40:00,148.37,148.37,147.77,148.06,10448.0,124.5425,124.5425,124.0388,124.2823,10448.0
2020-07-02 09:45:00,148.1,148.69,148.04,148.44,16824.0,124.3158,124.8111,124.2655,124.6012,16824.0
2020-07-02 09:50:00,148.55,149.39,148.55,149.27,11170.0,124.6936,125.3987,124.6936,125.2979,11170.0
2020-07-02 09:55:00,149.2,149.27,148.81,149.05,14568.0,125.2392,125.2979,124.9118,125.1133,14568.0
2020-07-02 10:00:00,149.36,149.36,148.7,148.91,7884.0,125.3735,125.3735,124.8195,124.9958,7884.0
2020-07-02 10:05:00,148.95,148.97,148.57,148.71,5849.0,125.0293,125.0461,124.7104,124.8279,5849.0
2020-07-02 10:10:00,148.7,148.82,148.41,148.42,14988.0,124.8195,124.9202,124.5761,124.5845,14988.0
2020-07-02 10:15:00,148.49,148.91,148.48,148.62,5179.0,124.6432,124.9958,124.6348,124.7523,5179.0
2020-07-02 10:20:00,148.55,148.73,148.51,148.51,6217.0,124.6936,124.8447,124.66,124.66,6217.0
2020-07-02 10:25:00,148.62,148.66,147.99,147.99,6000.0,124.7523,124.7859,124.2235,124.2235,6000.0
2020-07-02 10:30:00,148.06,148.33,147.94,148.12,6098.0,124.2823,124.5089,124.1815,124.3326,6098.0
2020-07-02 10:35:00,148.1,148.29,148.04,148.27,6068.0,124.3158,124.4753,124.2655,124.4585,6068.0
2020-07-02 10:40:00,148.28,148.3,148.1,148.2,6500.0,124.4669,124.4837,124.3158,124.3998,6500.0
2020-07-02 10:45:00,148.23,148.54,148.23,148.51,7621.0,124.425,124.6852,124.425,124.66,7621.0
2020-07-02 10:50:00,148.58,148.68,148.23,148.52,6721.0,124.7188,124.8027,124.425,124.6684,6721.0
2020-07-02 10:55:00,148.56,148.62,148.31,148.36,4782.0,124.702,124.7523,124.4921,124.5341,4782.0
2020-07-02 11:00:00,148.34,148.51,147.91,147.91,5806.0,124.5173,124.66,124.1564,124.1564,5806.0
2020-07-02 11:05:00,148.04,148.4,148.04,148.06,7448.0,124.2655,124.5677,124.2655,124.2823,7448.0
2020-07-02 11:10:00,148.16,148.28,147.94,148.25,8362.0,124.3662,124.4669,124.1815,124.4418,8362.0
2020-07-02 11:15:00,148.35,148.49,148.17,148.46,3099.0,124.5257,124.6432,124.3746,124.618,3099.0
2020-07-02 11:20:00,148.52,148.75,148.43,148.6,5091.0,124.6684,124.8615,124.5928,124.7355,5091.0
2020-07-02 11:25:00,148.57,148.58,148.33,148.36,6600.0,124.7104,124.7188,124.5089,124.5341,6600.0
2020-07-02 11:30:00,148.39,148.89,148.39,148.6,5925.0,124.5593,124.979,124.5593,124.7355,5925.0
2020-07-02 11:35:00,148.65,148.67,148.34,148.34,2791.0,124.7775,124.7943,124.5173,124.5173,2791.0
2020-07-02 11:40:00,148.35,148.63,148.28,148.5,15944.0,124.5257,124.7607,124.4669,124.6516,15944.0
2020-07-02 11:45:00,148.53,148.63,148.42,148.56,12212.0,124.6768,124.7607,124.5845,124.702,12212.0
2020-07-02 11:50:00,148.58,148.6,148.45,148.58,14514.0,124.7188,124.7355,124.6096,124.7188,14514.0
2020-07-02 11:55:00,148.55,148.58,148.21,148.4,21910.0,124.6936,124.7188,124.4082,124.5677,21910.0
2020-07-02 12:00:00,148.41,148.41,148.15,148.15,11751.0,124.5761,124.5761,124.3578,124.3578,11751.0
2020-07-02 12:05:00,148.12,148.38,148.11,148.36,5675.0,124.3326,124.5509,124.3242,124.5341,5675.0
2020-07-02 12:10:00,148.31,148.56,148.29,148.37,7188.0,124.4921,124.702,124.4753,124.5425,7188.0
2020-07-02 12:15:00,148.33,148.42,148.29,148.37,6709.0,124.5089,124.5845,124.4753,124.5425,6709.0
2020-07-02 12:20:00,148.42,148.45,148.33,148.37,9032.0,124.5845,124.6096,124.5089,124.5425,9032.0
2020-07-02 12:25:00,148.39,148.51,148.39,148.4,6533.0,124.5593,124.66,124.5593,124.5677,6533.0
2020-07-02 12:30:00,148.4,148.49,148.28,148.49,7881.0,124.5677,124.6432,124.4669,124.6432,7881.0
2020-07-02 12:35:00,148.44,148.5,148.14,148.34,12156.0,124.6012,124.6516,124.3494,124.5173,12156.0
2020-07-02 12:40:00,148.32,148.41,148.19,148.4,6115.0,124.5005,124.5761,124.3914,124.5677,6115.0
2020-07-02 12:45:00,148.42,148.69,148.4,148.58,6200.0,124.5845,124.8111,124.5677,124.7188,6200.0
2020-07-02 12:50:00,148.59,148.88,148.56,148.64,5764.0,124.7272,124.9706,124.702,124.7691,5764.0
2020-07-02 12:55:00,148.71,148.91,148.63,148.91,8511.0,124.8279,124.9958,124.7607,124.9958,8511.0
2020-07-02 13:00:00,148.91,149.0,148.85,148.85,5523.0,124.9958,125.0713,124.9454,124.9454,5523.0
2020-07-02 13:05:00,148.87,149.09,148.87,149.05,5814.0,124.9622,125.1469,124.9622,125.1133,5814.0
2020-07-02 13:10:00,149.06,149.2,149.05,149.14,4972.0,125.1217,125.2392,125.1133,125.1888,4972.0
2020-07-02 13:15:00,149.15,149.25,148.99,149.25,6097.0,125.1972,125.2812,125.0629,125.2812,6097.0
2020-07-02 13:20:00,149.23,149.4,149.14,149.33,5549.0,125.2644,125.4071,125.1888,125.3483,5549.0
2020-07-02 13:25:00,149.28,149.37,149.09,149.14,9369.0,125.3063,125.3819,125.1469,125.1888,9369.0
2020-07-02 13:30:00,149.14,149.36,149.11,149.17,7013.0,125.1888,125.3735,125.1636,125.214,7013.0
2020-07-02 13:35:00,149.23,149.35,149.14,149.19,5231.0,125.2644,125.3651,125.1888,125.2308,5231.0
2020-07-02 13:40:00,149.2,149.31,149.08,149.28,6634.0,125.2392,125.3315,125.1385,125.3063,6634.0
2020-07-02 13:45:00,149.32,149.43,149.19,149.23,6120.0,125.3399,125.4323,125.2308,125.2644,6120.0
2020-07-02 13:50:00,149.17,149.39,149.17,149.32,8328.0,125.214,125.3987,125.214,125.3399,8328.0
2020-07-02 13:55:00,149.35,149.35,149.03,149.06,6212.0,125.3651,125.3651,125.0965,125.1217,6212.0
2020-07-02 14:00:00,149.03,149.08,148.84,148.9,11685.0,125.0965,125.1385,124.937,124.9874,11685.0
2020-07-02 14:05:00,148.88,149.0,148.85,148.97,6502.0,124.9706,125.0713,124.9454,125.0461,6502.0
2020-07-02 14:10:00,149.0,149.09,148.95,149.03,7018.0,125.0713,125.1469,125.0293,125.0965,7018.0
2020-07-02 14:15:00,149.02,149.23,148.96,149.23,7911.0,125.0881,125.2644,125.0377,125.2644,7911.0
2020-07-02 14:20:00,149.22,149.32,149.15,149.24,9353.0,125.256,125.3399,125.1972,125.2728,9353.0
2020-07-02 14:25:00,149.26,149.49,149.26,149.47,5662.0,125.2896,125.4826,125.2896,125.4658,5662.0
2020-07-02 14:30:00,149.5,149.7,149.39,149.44,5981.0,125.491,125.6589,125.3987,125.4406,5981.0
2020-07-02 14:35:00,149.46,149.54,149.41,149.53,4947.0,125.4574,125.5246,125.4155,125.5162,4947.0
2020-07-02 14:40:00,149.53,149.54,149.3,149.48,9925.0,125.5162,125.5246,125.3231,125.4742,9925.0
2020-07-02 14:45:00,149.45,149.57,149.4,149.46,5507.0,125.449,125.5498,125.4071,125.4574,5507.0
2020-07-02 14:50:00,149.49,149.63,149.48,149.6,6118.0,125.4826,125.6001,125.4742,125.5749,6118.0
2020-07-02 14:55:00,149.59,149.62,149.39,149.42,4604.0,125.5666,125.5917,125.3987,125.4239,4604.0
2020-07-02 15:00:00,149.5,149.57,149.34,149.37,8053.0,125.491,125.5498,125.3567,125.3819,8053.0
2020-07-02 15:05:00,149.36,149.42,149.31,149.41,7360.0,125.3735,125.4239,125.3315,125.4155,7360.0
2020-07-02 15:10:00,149.41,149.5,149.32,149.47,8907.0,125.4155,125.491,125.3399,125.4658,8907.0
2020-07-02 15:15:00,149.51,149.63,149.48,149.5,8356.0,125.4994,125.6001,125.4742,125.491,8356.0
2020-07-02 15:20:00,149.55,149.78,149.55,149.74,19179.0,125.533,125.726,125.533,125.6925,19179.0
2020-07-02 15:25:00,149.71,149.74,149.41,149.5,21082.0,125.6673,125.6925,125.4155,125.491,21082.0
2020-07-02 15:30:00,149.47,149.51,149.23,149.23,7633.0,125.4658,125.4994,125.2644,125.2644,7633.0
2020-07-02 15:35:00,149.17,149.3,149.07,149.13,8542.0,125.214,125.3231,125.1301,125.1804,8542.0
2020-07-02 15:40:00,149.15,149.16,148.99,149.11,7800.0,125.1972,125.2056,125.0629,125.1636,7800.0
2020-07-02 15:45:00,149.12,149.13,148.83,148.83,22400.0,125.172,125.1804,124.9286,124.9286,22400.0
2020-07-02 15:50:00,148.69,148.82,148.54,148.68,21699.0,124.8111,124.9202,124.6852,124.8027,21699.0
2020-07-02 15:55:00,148.69,148.69,148.13,148.59,84911.0,124.8111,124.8111,124.341,124.7272,84911.0
2020-07-06 09:30:00,150.0,150.49,149.5,150.08,49380.0,125.9107,126.322,125.491,125.9779,49380.0
2020-07-06 09:35:00,150.32,150.32,149.47,149.7,19717.0,126.1793,126.1793,125.4658,125.6589,19717.0
2020-07-06 09:40:00,149.67,150.15,149.53,149.63,11280.0,125.6337,126.0366,125.5162,125.6001,11280.0
2020-07-06 09:45:00,149.63,149.97,149.28,149.9,10488.0,125.6001,125.8855,125.3063,125.8268,10488.0
2020-07-06 09:50:00,149.89,149.9,149.02,149.26,10513.0,125.8184,125.8268,125.0881,125.2896,10513.0
2020-07-06 09:55:00,149.36,149.41,148.7,148.7,8161.0,125.3735,125.4155,124.8195,124.8195,8161.0
2020-07-06 10:00:00,148.87,149.26,148.81,148.81,11687.0,124.9622,125.2896,124.9118,124.9118,11687.0
2020-07-06 10:05:00,148.81,148.81,148.23,148.4,12901.0,124.9118,124.9118,124.425,124.5677,12901.0
2020-07-06 10:10:00,148.34,148.42,147.92,148.25,11494.0,124.5173,124.5845,124.1647,124.4418,11494.0
2020-07-06 10:15:00,148.2,148.58,148.17,148.4,9520.0,124.3998,124.7188,124.3746,124.5677,9520.0
2020-07-06 10:20:00,148.43,149.37,148.43,149.27,14122.0,124.5928,125.3819,124.5928,125.2979,14122.0
2020-07-06 10:25:00,149.33,149.34,149.02,149.22,7970.0,125.3483,125.3567,125.0881,125.256,7970.0
2020-07-06 10:30:00,149.15,149.72,149.02,149.22,13977.0,125.1972,125.6757,125.0881,125.256,13977.0
2020-07-06 10:35:00,149.23,149.23,148.7,148.86,4221.0,125.2644,125.2644,124.8195,124.9538,4221.0
2020-07-06 10:40:00,148.84,148.92,148.49,148.56,14066.0,124.937,125.0042,124.6432,124.702,14066.0
2020-07-06 10:45:00,148.63,148.63,148.24,148.34,6285.0,124.7607,124.7607,124.4334,124.5173,6285.0
2020-07-06 10:50:00,148.32,148.45,148.15,148.25,3727.0,124.5005,124.6096,124.3578,124.4418,3727.0
2020-07-06 10:55:00,148.3,148.37,148.12,148.33,7403.0,124.4837,124.5425,124.3326,124.5089,7403.0
2020-07-06 11:00:00,148.32,148.38,148.13,148.25,6447.0,124.5005,124.5509,124.341,124.4418,6447.0
2020-07-06 11:05:00,148.3,148.34,148.17,148.27,3100.0,124.4837,124.5173,124.3746,124.4585,3100.0
2020-07-06 11:10:00,148.4,148.62,148.19,148.19,6834.0,124.5677,124.7523,124.3914,124.3914,6834.0
2020-07-06 11:15:00,148.25,148.55,148.25,148.55,2863.0,124.4418,124.6936,124.4418,124.6936,2863.0
2020-07-06 11:20:00,148.61,148.72,148.46,148.66,6048.0,124.7439,124.8363,124.618,124.7859,6048.0
2020-07-06 11:25:00,148.63,148.75,148.49,148.6,5543.0,124.7607,124.8615,124.6432,124.7355,5543.0
2020-07-06 11:30:00,148.62,148.76,148.59,148.69,4199.0,124.7523,124.8698,124.7272,124.8111,4199.0
2020-07-06 11:35:00,148.72,148.86,148.43,148.45,5122.0,124.8363,124.9538,124.5928,124.6096,5122.0
2020-07-06 11:40:00,148.52,148.76,148.39,148.72,5229.0,124.6684,124.8698,124.5593,124.8363,5229.0
2020-07-06 11:45:00,148.74,148.75,148.39,148.48,5318.0,124.8531,124.8615,124.5593,124.6348,5318.0
2020-07-06 11:50:00,148.45,148.78,148.43,148.59,5944.0,124.6096,124.8866,124.5928,124.7272,5944.0
2020-07-06 11:55:00,148.66,148.66,148.43,148.64,4063.0,124.7859,124.7859,124.5928,124.7691,4063.0
2020-07-06 12:00:00,148.68,148.76,148.56,148.61,3402.0,124.8027,124.8698,124.702,124.7439,3402.0
2020-07-06 12:05:00,148.67,148.75,148.62,148.65,4427.0,124.7943,124.8615,124.7523,124.7775,4427.0
2020-07-06 12:10:00,148.7,148.74,148.58,148.62,3263.0,124.8195,124.8531,124.7188,124.7523,3263.0
2020-07-06 12:15:00,148.62,148.64,148.25,148.26,4668.0,124.7523,124.7691,124.4418,124.4501,4668.0
2020-07-06 12:20:00,148.22,148.24,147.88,147.93,6914.0,124.4166,124.4334,124.1312,124.1731,6914.0
2020-07-06 12:25:00,147.99,147.99,147.8,147.84,3573.0,124.2235,124.2235,124.064,124.0976,3573.0
2020-07-06 12:30:00,147.84,148.02,147.83,147.9,4524.0,124.0976,124.2487,124.0892,124.148,4524.0
2020-07-06 12:35:00,147.91,148.02,147.86,147.97,4936.0,124.1564,124.2487,124.1144,124.2067,4936.0
2020-07-06 12:40:00,147.93,148.09,147.86,148.06,5948.0,124.1731,124.3074,124.1144,124.2823,5948.0
2020-07-06 12:45:00,148.06,148.42,148.01,148.34,4965.0,124.2823,124.5845,124.2403,124.5173,4965.0
2020-07-06 12:50:00,148.35,148.36,148.09,148.09,6185.0,124.5257,124.5341,124.3074,124.3074,6185.0
2020-07-06 12:55:00,148.09,148.26,148.01,148.18,5618.0,124.3074,124.4501,124.2403,124.383,5618.0
2020-07-06 13:00:00,148.22,148.55,148.22,148.52,3541.0,124.4166,124.6936,124.4166,124.6684,3541.0
2020-07-06 13:05:00,148.55,148.62,148.45,148.6,4303.0,124.6936,124.7523,124.6096,124.7355,4303.0
2020-07-06 13:10:00,148.55,148.63,148.33,148.38,3670.0,124.6936,124.7607,124.5089,124.5509,3670.0
2020-07-06 13:15:00,148.38,148.48,148.29,148.43,3582.0,124.5509,124.6348,124.4753,124.5928,3582.0
2020-07-06 13:20:00,148.35,148.37,148.17,148.26,7542.0,124.5257,124.5425,124.3746,124.4501,7542.0
2020-07-06 13:25:00,148.28,148.39,148.27,148.36,5431.0,124.4669,124.5593,124.4585,124.5341,5431.0
2020-07-06 13:30:00,148.32,148.4,148.27,148.31,2348.0,124.5005,124.5677,124.4585,124.4921,2348.0
2020-07-06 13:35:00,148.28,148.32,148.14,148.16,8033.0,124.4669,124.5005,124.3494,124.3662,8033.0
2020-07-06 13:40:00,148.2,148.41,148.15,148.34,5125.0,124.3998,124.5761,124.3578,124.5173,5125.0
2020-07-06 13:45:00,148.3,148.31,148.03,148.08,4286.0,124.4837,124.4921,124.2571,124.2991,4286.0
2020-07-06 13:50:00,148.02,148.24,147.88,148.13,8237.0,124.2487,124.4334,124.1312,124.341,8237.0
2020-07-06 13:55:00,148.13,148.29,148.07,148.16,4846.0,124.341,124.4753,124.2907,124.3662,4846.0
2020-07-06 14:00:00,148.16,148.16,147.84,147.84,3000.0,124.3662,124.3662,124.0976,124.0976,3000.0
2020-07-06 14:05:00,147.82,147.84,147.72,147.74,4253.0,124.0808,124.0976,123.9969,124.0137,4253.0
2020-07-06 14:10:00,147.74,147.76,147.54,147.56,16542.0,124.0137,124.0304,123.8458,123.8626,16542.0
2020-07-06 14:15:00,147.56,147.75,147.51,147.58,7921.0,123.8626,124.0221,123.8206,123.8794,7921.0
2020-07-06 14:20:00,147.52,147.73,147.4,147.73,3278.0,123.829,124.0053,123.7283,124.0053,3278.0
2020-07-06 14:25:00,147.74,147.74,147.45,147.62,4738.0,124.0137,124.0137,123.7702,123.9129,4738.0
2020-07-06 14:30:00,147.68,147.85,147.64,147.83,3939.0,123.9633,124.106,123.9297,124.0892,3939.0
2020-07-06 14:35:00,147.85,147.86,147.75,147.86,5252.0,124.106,124.1144,124.0221,124.1144,5252.0
2020-07-06 14:40:00,147.9,147.95,147.73,147.74,5069.0,124.148,124.1899,124.0053,124.0137,5069.0
2020-07-06 14:45:00,147.76,147.79,147.61,147.61,4843.0,124.0304,124.0556,123.9045,123.9045,4843.0
2020-07-06 14:50:00,147.58,147.6,147.51,147.55,5261.0,123.8794,123.8961,123.8206,123.8542,5261.0
2020-07-06 14:55:00,147.57,147.61,147.45,147.46,7927.0,123.871,123.9045,123.7702,123.7786,7927.0
2020-07-06 15:00:00,147.47,147.63,147.44,147.49,11125.0,123.787,123.9213,123.7618,123.8038,11125.0
2020-07-06 15:05:00,147.51,147.67,147.32,147.5,8320.0,123.8206,123.9549,123.6611,123.8122,8320.0
2020-07-06 15:10:00,147.48,147.54,147.22,147.42,6964.0,123.7954,123.8458,123.5772,123.745,6964.0
2020-07-06 15:15:00,147.4,147.5,147.37,147.38,10346.0,123.7283,123.8122,123.7031,123.7115,10346.0
2020-07-06 15:20:00,147.35,147.49,147.32,147.37,6372.0,123.6863,123.8038,123.6611,123.7031,6372.0
2020-07-06 15:25:00,147.39,147.52,147.39,147.47,3967.0,123.7199,123.829,123.7199,123.787,3967.0
2020-07-06 15:30:00,147.46,147.48,147.33,147.48,6391.0,123.7786,123.7954,123.6695,123.7954,6391.0
2020-07-06 15:35:00,147.48,147.55,147.31,147.31,9381.0,123.7954,123.8542,123.6527,123.6527,9381.0
2020-07-06 15:40:00,147.33,147.42,147.25,147.42,10955.0,123.6695,123.745,123.6023,123.745,10955.0
2020-07-06 15:45:00,147.38,147.66,147.36,147.66,11209.0,123.7115,123.9465,123.6947,123.9465,11209.0
2020-07-06 15:50:00,147.74,147.87,147.65,147.78,21844.0,124.0137,124.1228,123.9381,124.0472,21844.0
2020-07-06 15:55:00,147.8,147.84,147.44,147.81,51069.0,124.064,124.0976,123.7618,124.0724,51069.0
2020-07-07 09:30:00,146.49,147.16,146.01,147.16,18030.0,122.9644,123.5268,122.5615,123.5268,18030.0
2020-07-07 09:35:00,147.46,147.46,147.07,147.14,7050.0,123.7786,123.7786,123.4513,123.51,7050.0
2020-07-07 09:40:00,147.31,147.86,147.31,147.61,8672.0,123.6527,124.1144,123.6527,123.9045,8672.0
2020-07-07 09:45:00,147.49,147.66,147.39,147.54,3141.0,123.8038,123.9465,123.7199,123.8458,3141.0
2020-07-07 09:50:00,147.73,147.73,146.97,146.97,7176.0,124.0053,124.0053,123.3673,123.3673,7176.0
2020-07-07 09:55:00,146.88,147.34,146.88,147.29,4266.0,123.2918,123.6779,123.2918,123.6359,4266.0
2020-07-07 10:00:00,147.38,148.1,147.33,147.93,4897.0,123.7115,124.3158,123.6695,124.1731,4897.0
2020-07-07 10:05:00,148.07,148.21,148.02,148.21,2923.0,124.2907,124.4082,124.2487,124.4082,2923.0
2020-07-07 10:10:00,148.1,148.32,147.94,148.11,3002.0,124.3158,124.5005,124.1815,124.3242,3002.0
2020-07-07 10:15:00,148.11,148.2,147.94,148.05,4650.0,124.3242,124.3998,124.1815,124.2739,4650.0
2020-07-07 10:20:00,147.98,147.98,147.68,147.78,3390.0,124.2151,124.2151,123.9633,124.0472,3390.0
2020-07-07 10:25:00,147.69,147.7,147.41,147.63,2341.0,123.9717,123.9801,123.7367,123.9213,2341.0
2020-07-07 10:30:00,147.69,147.98,147.64,147.82,5491.0,123.9717,124.2151,123.9297,124.0808,5491.0
2020-07-07 10:35:00,147.78,147.95,147.67,147.72,6005.0,124.0472,124.1899,123.9549,123.9969,6005.0
2020-07-07 10:40:00,147.76,147.92,147.62,147.84,3840.0,124.0304,124.1647,123.9129,124.0976,3840.0
2020-07-07 10:45:00,147.84,147.94,147.79,147.9,4772.0,124.0976,124.1815,124.0556,124.148,4772.0
2020-07-07 10:50:00,147.93,148.02,147.85,147.97,4178.0,124.1731,124.2487,124.106,124.2067,4178.0
2020-07-07 10:55:00,147.92,148.13,147.77,147.77,4972.0,124.1647,124.341,124.0388,124.0388,4972.0
2020-07-07 11:00:00,147.72,147.78,147.56,147.56,6079.0,123.9969,124.0472,123.8626,123.8626,6079.0
2020-07-07 11:05:00,147.52,147.56,147.41,147.46,3291.0,123.829,123.8626,123.7367,123.7786,3291.0
2020-07-07 11:10:00,147.46,147.58,147.36,147.48,4886.0,123.7786,123.8794,123.6947,123.7954,4886.0
2020-07-07 11:15:00,147.47,147.75,147.47,147.7,1795.0,123.787,124.0221,123.787,123.9801,1795.0
2020-07-07 11:20:00,147.72,148.08,147.67,148.08,4777.0,123.9969,124.2991,123.9549,124.2991,4777.0
2020-07-07 11:25:00,148.08,148.23,148.04,148.23,8138.0,124.2991,124.425,124.2655,124.425,8138.0
2020-07-07 11:30:00,148.21,148.28,148.07,148.08,4275.0,124.4082,124.4669,124.2907,124.2991,4275.0
2020-07-07 11:35:00,148.11,148.27,148.11,148.23,2506.0,124.3242,124.4585,124.3242,124.425,2506.0
2020-07-07 11:40:00,148.22,148.43,148.14,148.4,5495.0,124.4166,124.5928,124.3494,124.5677,5495.0
2020-07-07 11:45:00,148.41,148.41,148.17,148.17,2232.0,124.5761,124.5761,124.3746,124.3746,2232.0
2020-07-07 11:50:00,148.21,148.21,147.68,147.78,8740.0,124.4082,124.4082,123.9633,124.0472,8740.0
2020-07-07 11:55:00,147.78,147.82,147.66,147.69,3700.0,124.0472,124.0808,123.9465,123.9717,3700.0
2020-07-07 12:00:00,147.69,147.75,147.59,147.62,2986.0,123.9717,124.0221,123.8877,123.9129,2986.0
2020-07-07 12:05:00,147.59,147.71,147.37,147.42,4549.0,123.8877,123.9885,123.7031,123.745,4549.0
2020-07-07 12:10:00,147.44,147.44,147.25,147.3,4543.0,123.7618,123.7618,123.6023,123.6443,4543.0
2020-07-07 12:15:00,147.31,147.4,147.25,147.36,4756.0,123.6527,123.7283,123.6023,123.6947,4756.0
2020-07-07 12:20:00,147.37,147.42,147.21,147.29,2536.0,123.7031,123.745,123.5688,123.6359,2536.0
2020-07-07 12:25:00,147.28,147.36,147.25,147.33,3500.0,123.6275,123.6947,123.6023,123.6695,3500.0
2020-07-07 12:30:00,147.3,147.46,147.3,147.44,4065.0,123.6443,123.7786,123.6443,123.7618,4065.0
2020-07-07 12:35:00,147.5,147.57,147.44,147.56,3607.0,123.8122,123.871,123.7618,123.8626,3607.0
2020-07-07 12:40:00,147.53,147.56,147.2,147.22,2979.0,123.8374,123.8626,123.5604,123.5772,2979.0
2020-07-07 12:45:00,147.19,147.22,147.06,147.15,5361.0,123.552,123.5772,123.4429,123.5184,5361.0
2020-07-07 12:50:00,147.16,147.25,147.1,147.23,2470.0,123.5268,123.6023,123.4764,123.5856,2470.0
2020-07-07 12:55:00,147.24,147.28,147.17,147.21,3369.0,123.594,123.6275,123.5352,123.5688,3369.0
2020-07-07 13:00:00,147.24,147.3,147.05,147.05,3290.0,123.594,123.6443,123.4345,123.4345,3290.0
2020-07-07 13:05:00,147.06,147.06,146.8,147.0,8512.0,123.4429,123.4429,123.2246,123.3925,8512.0
2020-07-07 13:10:00,147.0,147.22,146.96,147.06,8139.0,123.3925,123.5772,123.3589,123.4429,8139.0
2020-07-07 13:15:00,147.1,147.45,147.06,147.45,4883.0,123.4764,123.7702,123.4429,123.7702,4883.0
2020-07-07 13:20:00,147.46,147.59,147.33,147.59,2249.0,123.7786,123.8877,123.6695,123.8877,2249.0
2020-07-07 13:25:00,147.56,147.76,147.53,147.76,2337.0,123.8626,124.0304,123.8374,124.0304,2337.0
2020-07-07 13:30:00,147.65,147.86,147.64,147.86,2825.0,123.9381,124.1144,123.9297,124.1144,2825.0
2020-07-07 13:35:00,147.86,147.88,147.77,147.78,3117.0,124.1144,124.1312,124.0388,124.0472,3117.0
2020-07-07 13:40:00,147.72,147.75,147.66,147.72,2020.0,123.9969,124.0221,123.9465,123.9969,2020.0
2020-07-07 13:45:00,147.75,147.81,147.68,147.79,1994.0,124.0221,124.0724,123.9633,124.0556,1994.0
2020-07-07 13:50:00,147.75,147.79,147.57,147.6,2441.0,124.0221,124.0556,123.871,123.8961,2441.0
2020-07-07 13:55:00,147.61,147.69,147.55,147.62,6667.0,123.9045,123.9717,123.8542,123.9129,6667.0
2020-07-07 14:00:00,147.61,147.74,147.57,147.72,2699.0,123.9045,124.0137,123.871,123.9969,2699.0
2020-07-07 14:05:00,147.75,148.11,147.7,148.11,3614.0,124.0221,124.3242,123.9801,124.3242,3614.0
2020-07-07 14:10:00,148.16,148.33,148.1,148.33,2999.0,124.3662,124.5089,124.3158,124.5089,2999.0
2020-07-07 14:15:00,148.27,148.27,148.13,148.27,2976.0,124.4585,124.4585,124.341,124.4585,2976.0
2020-07-07 14:20:00,148.33,148.4,148.17,148.24,3895.0,124.5089,124.5677,124.3746,124.4334,3895.0
2020-07-07 14:25:00,148.28,148.31,148.16,148.18,1879.0,124.4669,124.4921,124.3662,124.383,1879.0
2020-07-07 14:30:00,148.17,148.17,147.87,148.02,7046.0,124.3746,124.3746,124.1228,124.2487,7046.0
2020-07-07 14:35:00,148.04,148.04,147.95,148.0,3232.0,124.2655,124.2655,124.1899,124.2319,3232.0
2020-07-07 14:40:00,148.04,148.26,148.04,148.24,2687.0,124.2655,124.4501,124.2655,124.4334,2687.0
2020-07-07 14:45:00,148.22,148.31,148.17,148.24,2713.0,124.4166,124.4921,124.3746,124.4334,2713.0
2020-07-07 14:50:00,148.21,148.23,148.08,148.08,4175.0,124.4082,124.425,124.2991,124.2991,4175.0
2020-07-07 14:55:00,148.06,148.17,148.0,148.17,6456.0,124.2823,124.3746,124.2319,124.3746,6456.0
2020-07-07 15:00:00,148.13,148.17,147.87,147.87,6092.0,124.341,124.3746,124.1228,124.1228,6092.0
2020-07-07 15:05:00,147.91,147.97,147.73,147.8,5803.0,124.1564,124.2067,124.0053,124.064,5803.0
2020-07-07 15:10:00,147.8,147.89,147.8,147.84,7363.0,124.064,124.1396,124.064,124.0976,7363.0
2020-07-07 15:15:00,147.87,148.11,147.83,147.99,8507.0,124.1228,124.3242,124.0892,124.2235,8507.0
2020-07-07 15:20:00,148.02,148.17,147.95,148.16,7212.0,124.2487,124.3746,124.1899,124.3662,7212.0
2020-07-07 15:25:00,148.16,148.3,148.07,148.3,8491.0,124.3662,124.4837,124.2907,124.4837,8491.0
2020-07-07 15:30:00,148.29,148.3,148.02,148.08,9721.0,124.4753,124.4837,124.2487,124.2991,9721.0
2020-07-07 15:35:00,148.07,148.33,148.07,148.26,8465.0,124.2907,124.5089,124.2907,124.4501,8465.0
2020-07-07 15:40:00,148.23,148.23,147.92,147.94,8455.0,124.425,124.425,124.1647,124.1815,8455.0
2020-07-07 15:45:00,147.89,147.9,147.58,147.64,12240.0,124.1396,124.148,123.8794,123.9297,12240.0
2020-07-07 15:50:00,147.75,147.76,147.15,147.23,26072.0,124.0221,124.0304,123.5184,123.5856,26072.0
2020-07-07 15:55:00,147.24,147.52,147.2,147.51,55328.0,123.594,123.829,123.5604,123.8206,55328.0
2020-07-08 09:30:00,148.43,149.48,148.43,149.48,20269.0,124.5928,125.4742,124.5928,125.4742,20269.0
2020-07-08 09:35:00,149.48,149.59,148.72,149.0,15459.0,125.4742,125.5666,124.8363,125.0713,15459.0
2020-07-08 09:40:00,149.0,149.01,148.11,148.15,9442.0,125.0713,125.0797,124.3242,124.3578,9442.0
2020-07-08 09:45:00,148.16,148.52,147.82,147.83,9512.0,124.3662,124.6684,124.0808,124.0892,9512.0
2020-07-08 09:50:00,147.83,147.93,147.22,147.22,15204.0,124.0892,124.1731,123.5772,123.5772,15204.0
2020-07-08 09:55:00,147.26,147.39,147.17,147.3,12442.0,123.6107,123.7199,123.5352,123.6443,12442.0
2020-07-08 10:00:00,147.3,147.51,147.01,147.44,9136.0,123.6443,123.8206,123.4009,123.7618,9136.0
2020-07-08 10:05:00,147.51,147.64,146.83,146.86,4527.0,123.8206,123.9297,123.2498,123.275,4527.0
2020-07-08 10:10:00,146.84,146.86,146.44,146.72,12121.0,123.2582,123.275,122.9224,123.1575,12121.0
2020-07-08 10:15:00,146.76,146.8,146.24,146.27,10655.0,123.191,123.2246,122.7545,122.7797,10655.0
2020-07-08 10:20:00,146.16,146.96,146.16,146.96,8805.0,122.6874,123.3589,122.6874,123.3589,8805.0
2020-07-08 10:25:00,146.85,146.9,146.63,146.9,8065.0,123.2666,123.3086,123.0819,123.3086,8065.0
2020-07-08 10:30:00,146.87,146.96,146.63,146.81,30774.0,123.2834,123.3589,123.0819,123.233,30774.0
2020-07-08 10:35:00,146.82,146.86,146.56,146.63,11536.0,123.2414,123.275,123.0232,123.0819,11536.0
2020-07-08 10:40:00,146.72,147.25,146.69,147.18,6191.0,123.1575,123.6023,123.1323,123.5436,6191.0
2020-07-08 10:45:00,147.18,147.3,146.66,147.05,13941.0,123.5436,123.6443,123.1071,123.4345,13941.0
2020-07-08 10:50:00,147.04,147.1,146.95,147.0,4625.0,123.4261,123.4764,123.3505,123.3925,4625.0
2020-07-08 10:55:00,146.94,147.05,146.67,146.88,6879.0,123.3421,123.4345,123.1155,123.2918,6879.0
2020-07-08 11:00:00,146.87,147.07,146.8,146.8,5567.0,123.2834,123.4513,123.2246,123.2246,5567.0
2020-07-08 11:05:00,146.86,146.87,146.71,146.83,12666.0,123.275,123.2834,123.1491,123.2498,12666.0
2020-07-08 11:10:00,146.82,146.97,146.73,146.86,3246.0,123.2414,123.3673,123.1659,123.275,3246.0
2020-07-08 11:15:00,146.85,146.85,146.48,146.5,14505.0,123.2666,123.2666,122.956,122.9728,14505.0
2020-07-08 11:20:00,146.51,146.51,146.08,146.09,15785.0,122.9812,122.9812,122.6202,122.6286,15785.0
2020-07-08 11:25:00,146.09,146.28,146.09,146.28,5169.0,122.6286,122.7881,122.6286,122.7881,5169.0
2020-07-08 11:30:00,146.3,146.46,146.12,146.39,3407.0,122.8049,122.9392,122.6538,122.8805,3407.0
2020-07-08 11:35:00,146.41,146.66,146.3,146.59,4422.0,122.8972,123.1071,122.8049,123.0483,4422.0
2020-07-08 11:40:00,146.57,146.57,146.34,146.4,6913.0,123.0316,123.0316,122.8385,122.8889,6913.0
2020-07-08 11:45:00,146.37,146.43,146.27,146.36,6986.0,122.8637,122.914,122.7797,122.8553,6986.0
2020-07-08 11:50:00,146.36,146.36,146.21,146.25,4282.0,122.8553,122.8553,122.7294,122.7629,4282.0
2020-07-08 11:55:00,146.25,146.26,146.1,146.14,4439.0,122.7629,122.7713,122.637,122.6706,4439.0
2020-07-08 12:00:00,146.15,146.2,146.04,146.15,3939.0,122.679,122.721,122.5867,122.679,3939.0
2020-07-08 12:05:00,146.15,146.3,146.13,146.14,5060.0,122.679,122.8049,122.6622,122.6706,5060.0
2020-07-08 12:10:00,146.15,146.24,146.04,146.16,3606.0,122.679,122.7545,122.5867,122.6874,3606.0
2020-07-08 12:15:00,146.15,146.16,145.68,145.81,15267.0,122.679,122.6874,122.2845,122.3936,15267.0
2020-07-08 12:20:00,145.82,145.88,145.74,145.79,5422.0,122.402,122.4524,122.3348,122.3768,5422.0
2020-07-08 12:25:00,145.79,145.91,145.64,145.91,35778.0,122.3768,122.4775,122.2509,122.4775,35778.0
2020-07-08 12:30:00,145.89,146.24,145.89,146.24,5263.0,122.4608,122.7545,122.4608,122.7545,5263.0
2020-07-08 12:35:00,146.24,146.41,146.12,146.12,6684.0,122.7545,122.8972,122.6538,122.6538,6684.0
2020-07-08 12:40:00,146.07,146.26,146.02,146.13,4776.0,122.6119,122.7713,122.5699,122.6622,4776.0
2020-07-08 12:45:00,146.15,146.32,146.15,146.26,2251.0,122.679,122.8217,122.679,122.7713,2251.0
2020-07-08 12:50:00,146.21,146.37,146.18,146.35,7682.0,122.7294,122.8637,122.7042,122.8469,7682.0
2020-07-08 12:55:00,146.38,146.45,146.27,146.44,4898.0,122.8721,122.9308,122.7797,122.9224,4898.0
2020-07-08 13:00:00,146.43,146.5,146.38,146.44,22899.0,122.914,122.9728,122.8721,122.9224,22899.0
2020-07-08 13:05:00,146.46,146.5,146.37,146.5,3167.0,122.9392,122.9728,122.8637,122.9728,3167.0
2020-07-08 13:10:00,146.48,146.55,146.41,146.53,2100.0,122.956,123.0148,122.8972,122.998,2100.0
2020-07-08 13:15:00,146.6,146.69,146.4,146.53,5592.0,123.0567,123.1323,122.8889,122.998,5592.0
2020-07-08 13:20:00,146.51,146.59,146.44,146.56,7077.0,122.9812,123.0483,122.9224,123.0232,7077.0
2020-07-08 13:25:00,146.55,146.75,146.5,146.75,20967.0,123.0148,123.1826,122.9728,123.1826,20967.0
2020-07-08 13:30:00,146.81,147.21,146.77,147.21,3605.0,123.233,123.5688,123.1994,123.5688,3605.0
2020-07-08 13:35:00,147.24,147.57,147.23,147.48,6506.0,123.594,123.871,123.5856,123.7954,6506.0
2020-07-08 13:40:00,147.48,147.76,147.48,147.68,4411.0,123.7954,124.0304,123.7954,123.9633,4411.0
2020-07-08 13:45:00,147.73,147.84,147.63,147.64,5113.0,124.0053,124.0976,123.9213,123.9297,5113.0
2020-07-08 13:50:00,147.62,147.67,147.47,147.47,6841.0,123.9129,123.9549,123.787,123.787,6841.0
2020-07-08 13:55:00,147.46,147.51,147.29,147.35,7246.0,123.7786,123.8206,123.6359,123.6863,7246.0
2020-07-08 14:00:00,147.4,147.55,147.29,147.36,14150.0,123.7283,123.8542,123.6359,123.6947,14150.0
2020-07-08 14:05:00,147.35,147.44,147.24,147.34,6819.0,123.6863,123.7618,123.594,123.6779,6819.0
2020-07-08 14:10:00,147.32,147.45,147.32,147.42,4527.0,123.6611,123.7702,123.6611,123.745,4527.0
2020-07-08 14:15:00,147.45,147.46,147.27,147.27,4120.0,123.7702,123.7786,123.6191,123.6191,4120.0
2020-07-08 14:20:00,147.22,147.29,147.12,147.21,7841.0,123.5772,123.6359,123.4932,123.5688,7841.0
2020-07-08 14:25:00,147.23,147.25,147.05,147.06,4203.0,123.5856,123.6023,123.4345,123.4429,4203.0
2020-07-08 14:30:00,147.06,147.19,146.97,147.0,6605.0,123.4429,123.552,123.3673,123.3925,6605.0
2020-07-08 14:35:00,147.05,147.34,146.99,147.34,3501.0,123.4345,123.6779,123.3841,123.6779,3501.0
2020-07-08 14:40:00,147.33,147.33,147.03,147.21,4989.0,123.6695,123.6695,123.4177,123.5688,4989.0
2020-07-08 14:45:00,147.22,147.28,147.16,147.22,3233.0,123.5772,123.6275,123.5268,123.5772,3233.0
2020-07-08 14:50:00,147.3,147.3,147.16,147.26,3765.0,123.6443,123.6443,123.5268,123.6107,3765.0
2020-07-08 14:55:00,147.3,147.37,147.18,147.33,4836.0,123.6443,123.7031,123.5436,123.6695,4836.0
2020-07-08 15:00:00,147.35,147.35,147.14,147.32,7375.0,123.6863,123.6863,123.51,123.6611,7375.0
2020-07-08 15:05:00,147.32,147.42,147.28,147.38,5922.0,123.6611,123.745,123.6275,123.7115,5922.0
2020-07-08 15:10:00,147.34,147.68,147.33,147.56,7842.0,123.6779,123.9633,123.6695,123.8626,7842.0
2020-07-08 15:15:00,147.59,147.65,147.39,147.57,6486.0,123.8877,123.9381,123.7199,123.871,6486.0
2020-07-08 15:20:00,147.53,147.53,147.29,147.42,8220.0,123.8374,123.8374,123.6359,123.745,8220.0
2020-07-08 15:25:00,147.33,147.47,147.33,147.45,8825.0,123.6695,123.787,123.6695,123.7702,8825.0
2020-07-08 15:30:00,147.48,147.5,147.01,147.21,13130.0,123.7954,123.8122,123.4009,123.5688,13130.0
2020-07-08 15:35:00,147.22,147.28,146.96,147.09,12203.0,123.5772,123.6275,123.3589,123.468,12203.0
2020-07-08 15:40:00,147.09,147.24,147.04,147.11,17039.0,123.468,123.594,123.4261,123.4848,17039.0
2020-07-08 15:45:00,147.12,147.55,147.11,147.14,18418.0,123.4932,123.8542,123.4848,123.51,18418.0
2020-07-08 15:50:00,147.1,147.14,146.78,147.09,18100.0,123.4764,123.51,123.2078,123.468,18100.0
2020-07-08 15:55:00,147.07,147.25,147.04,147.13,35264.0,123.4513,123.6023,123.4261,123.5016,35264.0
2020-07-09 09:30:00,146.87,147.41,146.47,147.34,17515.0,123.2834,123.7367,122.9476,123.6779,17515.0
2020-07-09 09:35:00,147.34,147.41,146.77,146.92,5139.0,123.6779,123.7367,123.1994,123.3253,5139.0
2020-07-09 09:40:00,146.99,147.12,146.89,146.92,3572.0,123.3841,123.4932,123.3002,123.3253,3572.0
2020-07-09 09:45:00,146.99,147.18,146.98,147.04,6071.0,123.3841,123.5436,123.3757,123.4261,6071.0
2020-07-09 09:50:00,147.07,147.14,146.85,147.07,5428.0,123.4513,123.51,123.2666,123.4513,5428.0
2020-07-09 09:55:00,147.08,147.23,146.94,147.22,4840.0,123.4596,123.5856,123.3421,123.5772,4840.0
2020-07-09 10:00:00,147.19,147.24,147.03,147.16,4960.0,123.552,123.594,123.4177,123.5268,4960.0
2020-07-09 10:05:00,147.2,147.56,147.2,147.48,3293.0,123.5604,123.8626,123.5604,123.7954,3293.0
2020-07-09 10:10:00,147.53,147.69,147.32,147.44,5909.0,123.8374,123.9717,123.6611,123.7618,5909.0
2020-07-09 10:15:00,147.29,147.29,146.67,146.73,2000.0,123.6359,123.6359,123.1155,123.1659,2000.0
2020-07-09 10:20:00,146.69,147.15,146.68,147.05,3258.0,123.1323,123.5184,123.1239,123.4345,3258.0
2020-07-09 10:25:00,147.17,147.24,147.01,147.01,2157.0,123.5352,123.594,123.4009,123.4009,2157.0
2020-07-09 10:30:00,146.97,147.17,146.93,147.1,4292.0,123.3673,123.5352,123.3337,123.4764,4292.0
2020-07-09 10:35:00,147.24,147.36,147.02,147.03,4643.0,123.594,123.6947,123.4093,123.4177,4643.0
2020-07-09 10:40:00,147.07,147.16,146.69,146.69,4606.0,123.4513,123.5268,123.1323,123.1323,4606.0
2020-07-09 10:45:00,146.7,146.76,146.58,146.58,2500.0,123.1407,123.191,123.0399,123.0399,2500.0
2020-07-09 10:50:00,146.58,146.74,146.56,146.63,3919.0,123.0399,123.1743,123.0232,123.0819,3919.0
2020-07-09 10:55:00,146.62,146.62,145.89,145.96,2753.0,123.0735,123.0735,122.4608,122.5195,2753.0
2020-07-09 11:00:00,145.89,146.02,145.44,145.45,6925.0,122.4608,122.5699,122.083,122.0914,6925.0
2020-07-09 11:05:00,145.42,145.85,145.27,145.64,37880.0,122.0662,122.4272,121.9403,122.2509,37880.0
2020-07-09 11:10:00,145.64,145.83,145.63,145.78,5520.0,122.2509,122.4104,122.2425,122.3684,5520.0
2020-07-09 11:15:00,145.77,145.81,145.11,145.11,4818.0,122.36,122.3936,121.806,121.806,4818.0
2020-07-09 11:20:00,145.08,145.36,145.04,145.18,3319.0,121.7808,122.0159,121.7473,121.8648,3319.0
2020-07-09 11:25:00,145.15,145.29,144.91,145.25,7523.0,121.8396,121.9571,121.6381,121.9235,7523.0
2020-07-09 11:30:00,145.24,145.8,145.24,145.79,3449.0,121.9151,122.3852,121.9151,122.3768,3449.0
2020-07-09 11:35:00,145.85,145.86,145.67,145.67,2686.0,122.4272,122.4356,122.2761,122.2761,2686.0
2020-07-09 11:40:00,145.74,145.74,145.05,145.05,5020.0,122.3348,122.3348,121.7557,121.7557,5020.0
2020-07-09 11:45:00,144.96,145.46,144.96,145.41,5385.0,121.6801,122.0998,121.6801,122.0578,5385.0
2020-07-09 11:50:00,145.37,145.59,145.29,145.59,4229.0,122.0243,122.2089,121.9571,122.2089,4229.0
2020-07-09 11:55:00,145.52,145.55,145.41,145.51,3109.0,122.1502,122.1754,122.0578,122.1418,3109.0
2020-07-09 12:00:00,145.54,145.86,145.48,145.81,2899.0,122.167,122.4356,122.1166,122.3936,2899.0
2020-07-09 12:05:00,145.86,145.97,145.83,145.88,3981.0,122.4356,122.5279,122.4104,122.4524,3981.0
2020-07-09 12:10:00,145.9,145.98,145.88,145.97,2388.0,122.4692,122.5363,122.4524,122.5279,2388.0
2020-07-09 12:15:00,145.95,146.04,145.93,146.04,5748.0,122.5111,122.5867,122.4943,122.5867,5748.0
2020-07-09 12:20:00,146.02,146.22,145.91,146.2,3011.0,122.5699,122.7378,122.4775,122.721,3011.0
2020-07-09 12:25:00,146.24,146.24,146.02,146.02,2315.0,122.7545,122.7545,122.5699,122.5699,2315.0
2020-07-09 12:30:00,146.0,146.13,145.91,145.91,3385.0,122.5531,122.6622,122.4775,122.4775,3385.0
2020-07-09 12:35:00,145.89,145.89,145.8,145.82,3675.0,122.4608,122.4608,122.3852,122.402,3675.0
2020-07-09 12:40:00,145.87,145.96,145.84,145.96,1899.0,122.444,122.5195,122.4188,122.5195,1899.0
2020-07-09 12:45:00,145.94,146.25,145.93,146.22,3633.0,122.5027,122.7629,122.4943,122.7378,3633.0
2020-07-09 12:50:00,146.17,146.25,145.95,145.95,5413.0,122.6958,122.7629,122.5111,122.5111,5413.0
2020-07-09 12:55:00,145.94,146.09,145.85,146.05,3900.0,122.5027,122.6286,122.4272,122.5951,3900.0
2020-07-09 13:00:00,146.05,146.2,145.94,145.99,7346.0,122.5951,122.721,122.5027,122.5447,7346.0
2020-07-09 13:05:00,146.02,146.03,145.84,146.03,3300.0,122.5699,122.5783,122.4188,122.5783,3300.0
2020-07-09 13:10:00,145.99,146.03,145.92,145.96,3374.0,122.5447,122.5783,122.4859,122.5195,3374.0
2020-07-09 13:15:00,145.98,146.03,145.94,146.0,3657.0,122.5363,122.5783,122.5027,122.5531,3657.0
2020-07-09 13:20:00,145.92,146.03,145.92,145.97,2553.0,122.4859,122.5783,122.4859,122.5279,2553.0
2020-07-09 13:25:00,145.94,146.15,145.94,146.11,9262.0,122.5027,122.679,122.5027,122.6454,9262.0
2020-07-09 13:30:00,146.14,146.3,145.99,146.23,23399.0,122.6706,122.8049,122.5447,122.7462,23399.0
2020-07-09 13:35:00,146.26,146.37,146.03,146.15,15947.0,122.7713,122.8637,122.5783,122.679,15947.0
2020-07-09 13:40:00,146.15,146.39,145.99,146.03,6491.0,122.679,122.8805,122.5447,122.5783,6491.0
2020-07-09 13:45:00,146.0,146.1,145.97,146.01,7798.0,122.5531,122.637,122.5279,122.5615,7798.0
2020-07-09 13:50:00,146.01,146.1,145.96,146.0,4386.0,122.5615,122.637,122.5195,122.5531,4386.0
2020-07-09 13:55:00,146.0,146.38,145.95,146.31,21031.0,122.5531,122.8721,122.5111,122.8133,21031.0
2020-07-09 14:00:00,146.27,146.52,146.23,146.52,3588.0,122.7797,122.9896,122.7462,122.9896,3588.0
2020-07-09 14:05:00,146.52,146.52,146.29,146.29,9019.0,122.9896,122.9896,122.7965,122.7965,9019.0
2020-07-09 14:10:00,146.29,146.39,146.18,146.39,8390.0,122.7965,122.8805,122.7042,122.8805,8390.0
2020-07-09 14:15:00,146.39,146.49,146.29,146.47,12185.0,122.8805,122.9644,122.7965,122.9476,12185.0
2020-07-09 14:20:00,146.41,146.45,146.29,146.42,9102.0,122.8972,122.9308,122.7965,122.9056,9102.0
2020-07-09 14:25:00,146.42,146.44,146.36,146.44,3848.0,122.9056,122.9224,122.8553,122.9224,3848.0
2020-07-09 14:30:00,146.4,146.45,146.36,146.43,5548.0,122.8889,122.9308,122.8553,122.914,5548.0
2020-07-09 14:35:00,146.41,146.59,146.32,146.45,13265.0,122.8972,123.0483,122.8217,122.9308,13265.0
2020-07-09 14:40:00,146.44,146.66,146.44,146.66,5700.0,122.9224,123.1071,122.9224,123.1071,5700.0
2020-07-09 14:45:00,146.63,146.68,146.56,146.59,2950.0,123.0819,123.1239,123.0232,123.0483,2950.0
2020-07-09 14:50:00,146.65,146.86,146.43,146.77,11490.0,123.0987,123.275,122.914,123.1994,11490.0
2020-07-09 14:55:00,146.86,147.0,146.83,146.93,3938.0,123.275,123.3925,123.2498,123.3337,3938.0
2020-07-09 15:00:00,146.94,147.07,146.91,147.01,5386.0,123.3421,123.4513,123.317,123.4009,5386.0
2020-07-09 15:05:00,147.0,147.03,146.92,147.03,2406.0,123.3925,123.4177,123.3253,123.4177,2406.0
2020-07-09 15:10:00,147.03,147.23,147.03,147.22,4824.0,123.4177,123.5856,123.4177,123.5772,4824.0
2020-07-09 15:15:00,147.27,147.28,146.94,147.01,7512.0,123.6191,123.6275,123.3421,123.4009,7512.0
2020-07-09 15:20:00,147.05,147.06,146.88,147.0,6739.0,123.4345,123.4429,123.2918,123.3925,6739.0
2020-07-09 15:25:00,146.96,147.07,146.92,146.92,5140.0,123.3589,123.4513,123.3253,123.3253,5140.0
2020-07-09 15:30:00,146.99,146.99,146.78,146.93,6210.0,123.3841,123.3841,123.2078,123.3337,6210.0
2020-07-09 15:35:00,146.94,146.99,146.74,146.96,7506.0,123.3421,123.3841,123.1743,123.3589,7506.0
2020-07-09 15:40:00,146.92,147.51,146.89,147.51,13645.0,123.3253,123.8206,123.3002,123.8206,13645.0
2020-07-09 15:45:00,147.51,147.99,147.48,147.99,13482.0,123.8206,124.2235,123.7954,124.2235,13482.0
2020-07-09 15:50:00,147.91,147.95,147.08,147.17,35162.0,124.1564,124.1899,123.4596,123.5352,35162.0
2020-07-09 15:55:00,147.2,147.2,146.87,147.05,57373.0,123.5604,123.5604,123.2834,123.4345,57373.0
2020-07-10 09:30:00,147.03,148.18,147.03,147.99,17918.0,123.4177,124.383,123.4177,124.2235,17918.0
2020-07-10 09:35:00,148.18,148.24,147.65,147.9,15033.0,124.383,124.4334,123.9381,124.148,15033.0
2020-07-10 09:40:00,148.2,148.57,147.89,148.39,3100.0,124.3998,124.7104,124.1396,124.5593,3100.0
2020-07-10 09:45:00,148.13,148.15,147.62,147.75,12786.0,124.341,124.3578,123.9129,124.0221,12786.0
2020-07-10 09:50:00,147.77,148.21,147.65,147.87,21739.0,124.0388,124.4082,123.9381,124.1228,21739.0
2020-07-10 09:55:00,147.87,148.02,147.5,147.5,6758.0,124.1228,124.2487,123.8122,123.8122,6758.0
2020-07-10 10:00:00,147.5,147.65,147.41,147.62,7897.0,123.8122,123.9381,123.7367,123.9129,7897.0
2020-07-10 10:05:00,147.68,148.0,147.55,147.87,7004.0,123.9633,124.2319,123.8542,124.1228,7004.0
2020-07-10 10:10:00,148.05,148.29,147.71,147.78,6828.0,124.2739,124.4753,123.9885,124.0472,6828.0
2020-07-10 10:15:00,147.9,148.02,147.7,147.88,8762.0,124.148,124.2487,123.9801,124.1312,8762.0
2020-07-10 10:20:00,147.89,148.05,147.86,148.03,19769.0,124.1396,124.2739,124.1144,124.2571,19769.0
2020-07-10 10:25:00,148.08,148.14,147.97,148.09,13038.0,124.2991,124.3494,124.2067,124.3074,13038.0
2020-07-10 10:30:00,148.06,148.17,147.95,147.99,3200.0,124.2823,124.3746,124.1899,124.2235,3200.0
2020-07-10 10:35:00,147.96,148.12,147.75,147.75,16816.0,124.1983,124.3326,124.0221,124.0221,16816.0
2020-07-10 10:40:00,147.77,148.09,147.76,148.02,18143.0,124.0388,124.3074,124.0304,124.2487,18143.0
2020-07-10 10:45:00,148.0,148.06,147.25,147.25,15353.0,124.2319,124.2823,123.6023,123.6023,15353.0
2020-07-10 10:50:00,147.27,147.8,147.26,147.73,14643.0,123.6191,124.064,123.6107,124.0053,14643.0
2020-07-10 10:55:00,147.73,147.95,147.57,147.78,15568.0,124.0053,124.1899,123.871,124.0472,15568.0
2020-07-10 11:00:00,147.77,147.85,147.65,147.75,17977.0,124.0388,124.106,123.9381,124.0221,17977.0
2020-07-10 11:05:00,147.78,147.82,147.65,147.78,12526.0,124.0472,124.0808,123.9381,124.0472,12526.0
2020-07-10 11:10:00,147.88,148.04,147.62,147.99,11223.0,124.1312,124.2655,123.9129,124.2235,11223.0
2020-07-10 11:15:00,147.98,147.98,147.81,147.89,6345.0,124.2151,124.2151,124.0724,124.1396,6345.0
2020-07-10 11:20:00,147.88,148.09,147.81,148.05,7083.0,124.1312,124.3074,124.0724,124.2739,7083.0
2020-07-10 11:25:00,148.04,148.14,147.91,147.95,5760.0,124.2655,124.3494,124.1564,124.1899,5760.0
2020-07-10 11:30:00,147.94,148.01,147.75,147.8,6870.0,124.1815,124.2403,124.0221,124.064,6870.0
2020-07-10 11:35:00,147.83,148.33,147.83,148.33,10368.0,124.0892,124.5089,124.0892,124.5089,10368.0
2020-07-10 11:40:00,148.32,148.32,148.11,148.2,5124.0,124.5005,124.5005,124.3242,124.3998,5124.0
2020-07-10 11:45:00,148.17,148.17,147.94,147.94,4913.0,124.3746,124.3746,124.1815,124.1815,4913.0
2020-07-10 11:50:00,147.91,147.97,147.82,147.91,6529.0,124.1564,124.2067,124.0808,124.1564,6529.0
2020-07-10 11:55:00,147.94,148.19,147.94,148.03,6592.0,124.1815,124.3914,124.1815,124.2571,6592.0
2020-07-10 12:00:00,148.03,148.03,147.77,147.98,6975.0,124.2571,124.2571,124.0388,124.2151,6975.0
2020-07-10 12:05:00,147.96,148.05,147.92,147.98,6326.0,124.1983,124.2739,124.1647,124.2151,6326.0
2020-07-10 12:10:00,147.95,148.09,147.95,148.03,5684.0,124.1899,124.3074,124.1899,124.2571,5684.0
2020-07-10 12:15:00,148.03,148.16,147.84,147.92,38113.0,124.2571,124.3662,124.0976,124.1647,38113.0
2020-07-10 12:20:00,147.95,147.98,147.25,147.26,5571.0,124.1899,124.2151,123.6023,123.6107,5571.0
2020-07-10 12:25:00,147.27,147.8,147.27,147.73,21372.0,123.6191,124.064,123.6191,124.0053,21372.0
2020-07-10 12:30:00,147.69,147.72,147.54,147.61,5382.0,123.9717,123.9969,123.8458,123.9045,5382.0
2020-07-10 12:35:00,147.57,147.72,147.52,147.69,6154.0,123.871,123.9969,123.829,123.9717,6154.0
2020-07-10 12:40:00,147.7,147.7,147.28,147.44,10248.0,123.9801,123.9801,123.6275,123.7618,10248.0
2020-07-10 12:45:00,147.43,147.43,147.3,147.31,7159.0,123.7534,123.7534,123.6443,123.6527,7159.0
2020-07-10 12:50:00,147.28,147.52,147.27,147.51,5250.0,123.6275,123.829,123.6191,123.8206,5250.0
2020-07-10 12:55:00,147.53,147.65,147.48,147.65,7338.0,123.8374,123.9381,123.7954,123.9381,7338.0
2020-07-10 13:00:00,147.6,147.84,147.57,147.77,9985.0,123.8961,124.0976,123.871,124.0388,9985.0
2020-07-10 13:05:00,147.8,147.8,147.42,147.45,21766.0,124.064,124.064,123.745,123.7702,21766.0
2020-07-10 13:10:00,147.47,147.62,147.33,147.41,20186.0,123.787,123.9129,123.6695,123.7367,20186.0
2020-07-10 13:15:00,147.43,147.43,147.17,147.17,5696.0,123.7534,123.7534,123.5352,123.5352,5696.0
2020-07-10 13:20:00,147.17,147.26,147.07,147.23,8245.0,123.5352,123.6107,123.4513,123.5856,8245.0
2020-07-10 13:25:00,147.25,147.36,147.21,147.36,5109.0,123.6023,123.6947,123.5688,123.6947,5109.0
2020-07-10 13:30:00,147.34,147.44,147.31,147.35,7900.0,123.6779,123.7618,123.6527,123.6863,7900.0
2020-07-10 13:35:00,147.36,147.39,147.19,147.26,6451.0,123.6947,123.7199,123.552,123.6107,6451.0
2020-07-10 13:40:00,147.27,147.37,147.23,147.36,3321.0,123.6191,123.7031,123.5856,123.6947,3321.0
2020-07-10 13:45:00,147.35,147.46,147.32,147.43,13694.0,123.6863,123.7786,123.6611,123.7534,13694.0
2020-07-10 13:50:00,147.41,147.57,147.41,147.52,8746.0,123.7367,123.871,123.7367,123.829,8746.0
2020-07-10 13:55:00,147.52,147.52,147.32,147.39,5760.0,123.829,123.829,123.6611,123.7199,5760.0
2020-07-10 14:00:00,147.4,147.51,147.37,147.5,5949.0,123.7283,123.8206,123.7031,123.8122,5949.0
2020-07-10 14:05:00,147.5,147.53,147.43,147.45,5176.0,123.8122,123.8374,123.7534,123.7702,5176.0
2020-07-10 14:10:00,147.47,147.52,147.43,147.5,9506.0,123.787,123.829,123.7534,123.8122,9506.0
2020-07-10 14:15:00,147.49,147.5,147.37,147.48,17092.0,123.8038,123.8122,123.7031,123.7954,17092.0
2020-07-10 14:20:00,147.49,147.5,147.36,147.36,4371.0,123.8038,123.8122,123.6947,123.6947,4371.0
2020-07-10 14:25:00,147.37,147.39,147.25,147.3,7064.0,123.7031,123.7199,123.6023,123.6443,7064.0
2020-07-10 14:30:00,147.3,147.49,147.27,147.48,9450.0,123.6443,123.8038,123.6191,123.7954,9450.0
2020-07-10 14:35:00,147.45,147.46,147.37,147.38,12822.0,123.7702,123.7786,123.7031,123.7115,12822.0
2020-07-10 14:40:00,147.33,147.34,147.19,147.24,5913.0,123.6695,123.6779,123.552,123.594,5913.0
2020-07-10 14:45:00,147.24,147.43,147.24,147.41,7545.0,123.594,123.7534,123.594,123.7367,7545.0
2020-07-10 14:50:00,147.41,147.66,147.37,147.66,7657.0,123.7367,123.9465,123.7031,123.9465,7657.0
2020-07-10 14:55:00,147.67,147.67,147.5,147.52,7415.0,123.9549,123.9549,123.8122,123.829,7415.0
2020-07-10 15:00:00,147.49,147.59,147.42,147.56,9714.0,123.8038,123.8877,123.745,123.8626,9714.0
2020-07-10 15:05:00,147.52,147.57,147.45,147.52,10004.0,123.829,123.871,123.7702,123.829,10004.0
2020-07-10 15:10:00,147.5,147.55,147.45,147.5,10782.0,123.8122,123.8542,123.7702,123.8122,10782.0
2020-07-10 15:15:00,147.52,147.53,147.35,147.35,11823.0,123.829,123.8374,123.6863,123.6863,11823.0
2020-07-10 15:20:00,147.33,147.43,147.3,147.35,40076.0,123.6695,123.7534,123.6443,123.6863,40076.0
2020-07-10 15:25:00,147.33,147.33,147.12,147.19,19922.0,123.6695,123.6695,123.4932,123.552,19922.0
2020-07-10 15:30:00,147.17,147.33,147.1,147.24,17331.0,123.5352,123.6695,123.4764,123.594,17331.0
2020-07-10 15:35:00,147.21,147.33,147.17,147.2,20253.0,123.5688,123.6695,123.5352,123.5604,20253.0
2020-07-10 15:40:00,147.22,147.22,146.89,146.99,15698.0,123.5772,123.5772,123.3002,123.3841,15698.0
2020-07-10 15:45:00,147.0,147.39,147.0,147.34,19145.0,123.3925,123.7199,123.3925,123.6779,19145.0
2020-07-10 15:50:00,147.29,147.35,147.13,147.16,34555.0,123.6359,123.6863,123.5016,123.5268,34555.0
2020-07-10 15:55:00,147.16,147.4,147.0,147.39,146261.0,123.5268,123.7283,123.3925,123.7199,146261.0
2020-07-13 09:30:00,147.85,147.93,146.31,146.85,21302.0,124.106,124.1731,122.8133,123.2666,21302.0
2020-07-13 09:35:00,146.91,147.01,146.24,146.48,6559.0,123.317,123.4009,122.7545,122.956,6559.0
2020-07-13 09:40:00,146.51,146.79,146.18,146.25,4445.0,122.9812,123.2162,122.7042,122.7629,4445.0
2020-07-13 09:45:00,146.29,146.87,146.14,146.87,9028.0,122.7965,123.2834,122.6706,123.2834,9028.0
2020-07-13 09:50:00,146.69,146.77,146.26,146.43,5541.0,123.1323,123.1994,122.7713,122.914,5541.0
2020-07-13 09:55:00,146.43,146.79,146.42,146.72,5275.0,122.914,123.2162,122.9056,123.1575,5275.0
2020-07-13 10:00:00,146.76,146.89,146.52,146.89,8335.0,123.191,123.3002,122.9896,123.3002,8335.0
2020-07-13 10:05:00,146.89,147.36,146.76,147.31,7881.0,123.3002,123.6947,123.191,123.6527,7881.0
2020-07-13 10:10:00,147.38,147.53,147.27,147.28,6933.0,123.7115,123.8374,123.6191,123.6275,6933.0
2020-07-13 10:15:00,147.23,147.49,147.18,147.31,7739.0,123.5856,123.8038,123.5436,123.6527,7739.0
2020-07-13 10:20:00,147.28,147.28,147.14,147.15,4585.0,123.6275,123.6275,123.51,123.5184,4585.0
2020-07-13 10:25:00,147.09,147.44,146.9,147.44,8139.0,123.468,123.7618,123.3086,123.7618,8139.0
2020-07-13 10:30:00,147.37,147.59,147.28,147.53,5497.0,123.7031,123.8877,123.6275,123.8374,5497.0
2020-07-13 10:35:00,147.42,147.55,147.17,147.55,5860.0,123.745,123.8542,123.5352,123.8542,5860.0
2020-07-13 10:40:00,147.6,147.6,147.19,147.28,6243.0,123.8961,123.8961,123.552,123.6275,6243.0
2020-07-13 10:45:00,147.27,147.28,147.15,147.21,4400.0,123.6191,123.6275,123.5184,123.5688,4400.0
2020-07-13 10:50:00,147.22,147.23,147.07,147.1,3469.0,123.5772,123.5856,123.4513,123.4764,3469.0
2020-07-13 10:55:00,147.13,147.34,147.12,147.19,6228.0,123.5016,123.6779,123.4932,123.552,6228.0
2020-07-13 11:00:00,147.16,147.25,147.01,147.02,4489.0,123.5268,123.6023,123.4009,123.4093,4489.0
2020-07-13 11:05:00,147.05,147.09,146.98,147.0,5732.0,123.4345,123.468,123.3757,123.3925,5732.0
2020-07-13 11:10:00,147.02,147.1,146.88,146.95,5354.0,123.4093,123.4764,123.2918,123.3505,5354.0
2020-07-13 11:15:00,146.98,147.06,146.94,146.97,6428.0,123.3757,123.4429,123.3421,123.3673,6428.0
2020-07-13 11:20:00,146.91,146.96,146.63,146.64,7460.0,123.317,123.3589,123.0819,123.0903,7460.0
2020-07-13 11:25:00,146.64,147.11,146.58,146.89,5105.0,123.0903,123.4848,123.0399,123.3002,5105.0
2020-07-13 11:30:00,146.85,146.85,146.53,146.59,4011.0,123.2666,123.2666,122.998,123.0483,4011.0
2020-07-13 11:35:00,146.54,146.59,146.44,146.5,6264.0,123.0064,123.0483,122.9224,122.9728,6264.0
2020-07-13 11:40:00,146.5,146.66,146.39,146.59,3823.0,122.9728,123.1071,122.8805,123.0483,3823.0
2020-07-13 11:45:00,146.61,146.67,146.45,146.45,5761.0,123.0651,123.1155,122.9308,122.9308,5761.0
2020-07-13 11:50:00,146.44,146.6,146.36,146.38,5499.0,122.9224,123.0567,122.8553,122.8721,5499.0
2020-07-13 11:55:00,146.41,146.74,146.41,146.71,7400.0,122.8972,123.1743,122.8972,123.1491,7400.0
2020-07-13 12:00:00,146.8,146.91,146.66,146.71,5618.0,123.2246,123.317,123.1071,123.1491,5618.0
2020-07-13 12:05:00,146.75,146.76,146.36,146.41,5742.0,123.1826,123.191,122.8553,122.8972,5742.0
2020-07-13 12:10:00,146.41,146.55,146.37,146.37,4335.0,122.8972,123.0148,122.8637,122.8637,4335.0
2020-07-13 12:15:00,146.35,146.55,146.35,146.51,7046.0,122.8469,123.0148,122.8469,122.9812,7046.0
2020-07-13 12:20:00,146.53,146.72,146.5,146.68,6775.0,122.998,123.1575,122.9728,123.1239,6775.0
2020-07-13 12:25:00,146.7,146.71,146.57,146.65,2760.0,123.1407,123.1491,123.0316,123.0987,2760.0
2020-07-13 12:30:00,146.65,146.78,146.62,146.78,4347.0,123.0987,123.2078,123.0735,123.2078,4347.0
2020-07-13 12:35:00,146.81,146.81,146.69,146.74,3599.0,123.233,123.233,123.1323,123.1743,3599.0
2020-07-13 12:40:00,146.79,146.87,146.69,146.69,3463.0,123.2162,123.2834,123.1323,123.1323,3463.0
2020-07-13 12:45:00,146.66,146.66,146.48,146.48,6108.0,123.1071,123.1071,122.956,122.956,6108.0
2020-07-13 12:50:00,146.46,146.46,146.16,146.31,5768.0,122.9392,122.9392,122.6874,122.8133,5768.0
2020-07-13 12:55:00,146.41,146.44,146.32,146.33,5173.0,122.8972,122.9224,122.8217,122.8301,5173.0
2020-07-13 13:00:00,146.35,146.35,146.27,146.27,4291.0,122.8469,122.8469,122.7797,122.7797,4291.0
2020-07-13 13:05:00,146.29,146.29,146.02,146.02,5352.0,122.7965,122.7965,122.5699,122.5699,5352.0
2020-07-13 13:10:00,146.0,146.15,145.93,145.94,6313.0,122.5531,122.679,122.4943,122.5027,6313.0
2020-07-13 13:15:00,145.95,146.27,145.95,146.18,6752.0,122.5111,122.7797,122.5111,122.7042,6752.0
2020-07-13 13:20:00,146.2,146.21,146.02,146.03,7009.0,122.721,122.7294,122.5699,122.5783,7009.0
2020-07-13 13:25:00,146.06,146.16,145.99,146.05,10371.0,122.6035,122.6874,122.5447,122.5951,10371.0
2020-07-13 13:30:00,146.1,146.58,146.1,146.58,4940.0,122.637,123.0399,122.637,123.0399,4940.0
2020-07-13 13:35:00,146.62,146.77,146.62,146.71,5244.0,123.0735,123.1994,123.0735,123.1491,5244.0
2020-07-13 13:40:00,146.7,146.74,146.41,146.51,4707.0,123.1407,123.1743,122.8972,122.9812,4707.0
2020-07-13 13:45:00,146.51,146.54,146.23,146.24,6180.0,122.9812,123.0064,122.7462,122.7545,6180.0
2020-07-13 13:50:00,146.25,146.37,146.15,146.15,7912.0,122.7629,122.8637,122.679,122.679,7912.0
2020-07-13 13:55:00,146.09,146.13,145.95,146.13,10289.0,122.6286,122.6622,122.5111,122.6622,10289.0
2020-07-13 14:00:00,146.11,146.27,145.98,146.01,11480.0,122.6454,122.7797,122.5363,122.5615,11480.0
2020-07-13 14:05:00,146.0,146.04,145.58,145.58,7712.0,122.5531,122.5867,122.2005,122.2005,7712.0
2020-07-13 14:10:00,145.63,145.68,145.23,145.4,10878.0,122.2425,122.2845,121.9068,122.0494,10878.0
2020-07-13 14:15:00,145.44,145.51,145.26,145.26,6727.0,122.083,122.1418,121.9319,121.9319,6727.0
2020-07-13 14:20:00,145.23,145.54,145.17,145.53,19712.0,121.9068,122.167,121.8564,122.1586,19712.0
2020-07-13 14:25:00,145.56,145.57,144.95,144.98,16022.0,122.1838,122.1921,121.6717,121.6969,16022.0
2020-07-13 14:30:00,144.99,145.08,144.56,144.6,18187.0,121.7053,121.7808,121.3443,121.3779,18187.0
2020-07-13 14:35:00,144.58,145.03,144.58,144.99,6895.0,121.3611,121.7389,121.3611,121.7053,6895.0
2020-07-13 14:40:00,145.0,145.13,144.78,144.94,7852.0,121.7137,121.8228,121.529,121.6633,7852.0
2020-07-13 14:45:00,144.94,145.04,144.82,144.91,20084.0,121.6633,121.7473,121.5626,121.6381,20084.0
2020-07-13 14:50:00,144.95,145.31,144.91,145.09,13013.0,121.6717,121.9739,121.6381,121.7892,13013.0
2020-07-13 14:55:00,145.06,145.19,144.96,144.96,9181.0,121.7641,121.8732,121.6801,121.6801,9181.0
2020-07-13 15:00:00,144.92,144.92,144.51,144.52,10064.0,121.6465,121.6465,121.3024,121.3108,10064.0
2020-07-13 15:05:00,144.48,144.56,144.19,144.23,15625.0,121.2772,121.3443,121.0338,121.0673,15625.0
2020-07-13 15:10:00,144.26,144.63,144.23,144.44,22955.0,121.0925,121.4031,121.0673,121.2436,22955.0
2020-07-13 15:15:00,144.43,144.51,144.17,144.2,7201.0,121.2352,121.3024,121.017,121.0422,7201.0
2020-07-13 15:20:00,144.17,144.25,143.94,144.0,9170.0,121.017,121.0841,120.8239,120.8743,9170.0
2020-07-13 15:25:00,143.97,144.09,143.78,143.78,14729.0,120.8491,120.9498,120.6896,120.6896,14729.0
2020-07-13 15:30:00,143.87,143.92,142.96,142.96,58677.0,120.7652,120.8071,120.0013,120.0013,58677.0
2020-07-13 15:35:00,142.96,143.23,142.84,142.9,46664.0,120.0013,120.2279,119.9006,119.9509,46664.0
2020-07-13 15:40:00,142.97,143.38,142.91,143.17,32096.0,120.0097,120.3539,119.9593,120.1776,32096.0
2020-07-13 15:45:00,143.18,143.23,142.62,142.62,18155.0,120.186,120.2279,119.7159,119.7159,18155.0
2020-07-13 15:50:00,142.5,142.61,142.05,142.17,78814.0,119.6152,119.7075,119.2374,119.3382,78814.0
2020-07-13 15:55:00,142.24,142.77,142.06,142.75,105811.0,119.3969,119.8418,119.2458,119.825,105811.0
2020-07-14 09:30:00,142.99,144.6,142.99,143.83,37747.0,120.0265,121.3779,120.0265,120.7316,37747.0
2020-07-14 09:35:00,143.6,144.64,143.5,144.64,7222.0,120.5385,121.4115,120.4546,121.4115,7222.0
2020-07-14 09:40:00,144.5,145.03,144.5,144.9,4222.0,121.294,121.7389,121.294,121.6297,4222.0
2020-07-14 09:45:00,144.97,145.75,144.78,145.41,8246.0,121.6885,122.3432,121.529,122.0578,8246.0
2020-07-14 09:50:00,145.44,145.61,144.11,144.61,7665.0,122.083,122.2257,120.9666,121.3863,7665.0
2020-07-14 09:55:00,144.7,145.45,144.66,145.28,8350.0,121.4619,122.0914,121.4283,121.9487,8350.0
2020-07-14 10:00:00,145.27,145.5,144.44,144.62,6704.0,121.9403,122.1334,121.2436,121.3947,6704.0
2020-07-14 10:05:00,144.49,144.91,144.38,144.82,4308.0,121.2856,121.6381,121.1933,121.5626,4308.0
2020-07-14 10:10:00,144.99,145.15,144.06,144.06,13821.0,121.7053,121.8396,120.9246,120.9246,13821.0
2020-07-14 10:15:00,144.08,144.76,143.83,144.44,7685.0,120.9414,121.5122,120.7316,121.2436,7685.0
2020-07-14 10:20:00,144.66,145.27,144.59,144.93,3313.0,121.4283,121.9403,121.3695,121.6549,3313.0
2020-07-14 10:25:00,144.78,145.4,144.78,145.4,5140.0,121.529,122.0494,121.529,122.0494,5140.0
2020-07-14 10:30:00,145.59,146.05,145.59,145.97,1823.0,122.2089,122.5951,122.2089,122.5279,1823.0
2020-07-14 10:35:00,145.83,145.85,145.59,145.61,3530.0,122.4104,122.4272,122.2089,122.2257,3530.0
2020-07-14 10:40:00,145.75,146.05,145.73,145.86,4060.0,122.3432,122.5951,122.3265,122.4356,4060.0
2020-07-14 10:45:00,145.85,145.96,145.65,145.75,4283.0,122.4272,122.5195,122.2593,122.3432,4283.0
2020-07-14 10:50:00,145.69,145.91,145.65,145.79,4922.0,122.2929,122.4775,122.2593,122.3768,4922.0
2020-07-14 10:55:00,145.76,145.78,145.26,145.37,5295.0,122.3516,122.3684,121.9319,122.0243,5295.0
2020-07-14 11:00:00,145.25,145.86,145.0,145.77,11253.0,121.9235,122.4356,121.7137,122.36,11253.0
2020-07-14 11:05:00,145.55,145.56,145.24,145.35,5235.0,122.1754,122.1838,121.9151,122.0075,5235.0
2020-07-14 11:10:00,145.41,145.85,145.37,145.83,18190.0,122.0578,122.4272,122.0243,122.4104,18190.0
2020-07-14 11:15:00,145.81,146.02,145.67,145.99,21829.0,122.3936,122.5699,122.2761,122.5447,21829.0
2020-07-14 11:20:00,145.99,146.31,145.72,146.18,5554.0,122.5447,122.8133,122.3181,122.7042,5554.0
2020-07-14 11:25:00,146.1,146.17,145.59,145.72,4247.0,122.637,122.6958,122.2089,122.3181,4247.0
2020-07-14 11:30:00,145.73,145.93,145.56,145.93,3074.0,122.3265,122.4943,122.1838,122.4943,3074.0
2020-07-14 11:35:00,145.82,145.89,145.67,145.88,2826.0,122.402,122.4608,122.2761,122.4524,2826.0
2020-07-14 11:40:00,145.91,146.1,145.77,145.98,4753.0,122.4775,122.637,122.36,122.5363,4753.0
2020-07-14 11:45:00,146.0,146.05,145.54,145.66,5247.0,122.5531,122.5951,122.167,122.2677,5247.0
2020-07-14 11:50:00,145.63,145.67,145.48,145.48,6139.0,122.2425,122.2761,122.1166,122.1166,6139.0
2020-07-14 11:55:00,145.42,145.46,145.27,145.34,4500.0,122.0662,122.0998,121.9403,121.9991,4500.0
2020-07-14 12:00:00,145.38,145.39,145.08,145.31,6659.0,122.0327,122.0411,121.7808,121.9739,6659.0
2020-07-14 12:05:00,145.32,145.45,145.2,145.32,3096.0,121.9823,122.0914,121.8816,121.9823,3096.0
2020-07-14 12:10:00,145.34,145.56,145.33,145.55,3687.0,121.9991,122.1838,121.9907,122.1754,3687.0
2020-07-14 12:15:00,145.51,146.05,145.47,146.05,4825.0,122.1418,122.5951,122.1082,122.5951,4825.0
2020-07-14 12:20:00,146.03,146.21,146.03,146.17,1905.0,122.5783,122.7294,122.5783,122.6958,1905.0
2020-07-14 12:25:00,146.15,146.17,145.96,146.07,5639.0,122.679,122.6958,122.5195,122.6119,5639.0
2020-07-14 12:30:00,146.13,146.14,145.89,146.03,5285.0,122.6622,122.6706,122.4608,122.5783,5285.0
2020-07-14 12:35:00,146.02,146.15,145.97,146.13,7522.0,122.5699,122.679,122.5279,122.6622,7522.0
2020-07-14 12:40:00,146.06,146.06,145.81,145.81,2700.0,122.6035,122.6035,122.3936,122.3936,2700.0
2020-07-14 12:45:00,145.85,146.15,145.85,146.0,3878.0,122.4272,122.679,122.4272,122.5531,3878.0
2020-07-14 12:50:00,146.0,146.17,145.89,145.9,4208.0,122.5531,122.6958,122.4608,122.4692,4208.0
2020-07-14 12:55:00,145.89,145.89,145.71,145.75,2312.0,122.4608,122.4608,122.3097,122.3432,2312.0
2020-07-14 13:00:00,145.65,145.65,145.4,145.47,2395.0,122.2593,122.2593,122.0494,122.1082,2395.0
2020-07-14 13:05:00,145.44,145.57,145.24,145.4,4135.0,122.083,122.1921,121.9151,122.0494,4135.0
2020-07-14 13:10:00,145.38,145.6,145.34,145.52,4117.0,122.0327,122.2173,121.9991,122.1502,4117.0
2020-07-14 13:15:00,145.58,145.7,145.52,145.6,4526.0,122.2005,122.3013,122.1502,122.2173,4526.0
2020-07-14 13:20:00,145.56,145.66,145.48,145.64,4525.0,122.1838,122.2677,122.1166,122.2509,4525.0
2020-07-14 13:25:00,145.75,145.77,145.54,145.54,12713.0,122.3432,122.36,122.167,122.167,12713.0
2020-07-14 13:30:00,145.55,145.73,145.49,145.64,6374.0,122.1754,122.3265,122.125,122.2509,6374.0
2020-07-14 13:35:00,145.57,145.7,145.52,145.66,3441.0,122.1921,122.3013,122.1502,122.2677,3441.0
2020-07-14 13:40:00,145.62,145.82,145.52,145.81,4093.0,122.2341,122.402,122.1502,122.3936,4093.0
2020-07-14 13:45:00,145.84,146.06,145.82,146.01,4319.0,122.4188,122.6035,122.402,122.5615,4319.0
2020-07-14 13:50:00,145.98,146.16,145.93,146.15,3333.0,122.5363,122.6874,122.4943,122.679,3333.0
2020-07-14 13:55:00,146.18,146.22,145.6,145.78,7186.0,122.7042,122.7378,122.2173,122.3684,7186.0
2020-07-14 14:00:00,145.73,146.22,145.65,146.15,4211.0,122.3265,122.7378,122.2593,122.679,4211.0
2020-07-14 14:05:00,146.12,146.28,146.05,146.25,4894.0,122.6538,122.7881,122.5951,122.7629,4894.0
2020-07-14 14:10:00,146.29,146.49,146.28,146.28,2900.0,122.7965,122.9644,122.7881,122.7881,2900.0
2020-07-14 14:15:00,146.32,146.66,146.32,146.54,6481.0,122.8217,123.1071,122.8217,123.0064,6481.0
2020-07-14 14:20:00,146.48,146.82,146.42,146.78,3889.0,122.956,123.2414,122.9056,123.2078,3889.0
2020-07-14 14:25:00,146.79,146.82,146.36,146.38,3061.0,123.2162,123.2414,122.8553,122.8721,3061.0
2020-07-14 14:30:00,146.41,146.43,146.28,146.28,6882.0,122.8972,122.914,122.7881,122.7881,6882.0
2020-07-14 14:35:00,146.25,146.35,146.05,146.05,6452.0,122.7629,122.8469,122.5951,122.5951,6452.0
2020-07-14 14:40:00,146.04,146.17,146.03,146.17,4400.0,122.5867,122.6958,122.5783,122.6958,4400.0
2020-07-14 14:45:00,146.17,146.33,146.14,146.16,3772.0,122.6958,122.8301,122.6706,122.6874,3772.0
2020-07-14 14:50:00,146.19,146.62,146.19,146.62,5720.0,122.7126,123.0735,122.7126,123.0735,5720.0
2020-07-14 14:55:00,146.55,146.73,146.43,146.57,4151.0,123.0148,123.1659,122.914,123.0316,4151.0
2020-07-14 15:00:00,146.57,146.58,145.95,145.95,5399.0,123.0316,123.0399,122.5111,122.5111,5399.0
2020-07-14 15:05:00,146.08,146.3,146.07,146.16,5286.0,122.6202,122.8049,122.6119,122.6874,5286.0
2020-07-14 15:10:00,146.2,146.28,145.99,146.19,4312.0,122.721,122.7881,122.5447,122.7126,4312.0
2020-07-14 15:15:00,146.17,146.31,146.04,146.22,4013.0,122.6958,122.8133,122.5867,122.7378,4013.0
2020-07-14 15:20:00,146.26,146.69,146.24,146.57,5706.0,122.7713,123.1323,122.7545,123.0316,5706.0
2020-07-14 15:25:00,146.54,146.94,146.5,146.94,15983.0,123.0064,123.3421,122.9728,123.3421,15983.0
2020-07-14 15:30:00,146.96,147.01,146.63,146.68,16687.0,123.3589,123.4009,123.0819,123.1239,16687.0
2020-07-14 15:35:00,146.69,147.02,146.67,147.02,8897.0,123.1323,123.4093,123.1155,123.4093,8897.0
2020-07-14 15:40:00,147.05,147.29,147.04,147.17,16968.0,123.4345,123.6359,123.4261,123.5352,16968.0
2020-07-14 15:45:00,147.17,147.17,146.89,147.03,22583.0,123.5352,123.5352,123.3002,123.4177,22583.0
2020-07-14 15:50:00,147.0,147.09,146.88,146.9,42575.0,123.3925,123.468,123.2918,123.3086,42575.0
2020-07-14 15:55:00,146.93,147.02,146.57,146.78,78484.0,123.3337,123.4093,123.0316,123.2078,78484.0
2020-07-15 09:30:00,148.73,149.01,147.95,147.96,26664.0,124.8447,125.0797,124.1899,124.1983,26664.0
2020-07-15 09:35:00,147.82,147.82,146.7,146.81,17481.0,124.0808,124.0808,123.1407,123.233,17481.0
2020-07-15 09:40:00,146.82,146.9,146.62,146.67,8557.0,123.2414,123.3086,123.0735,123.1155,8557.0
2020-07-15 09:45:00,146.61,146.63,146.19,146.55,5612.0,123.0651,123.0819,122.7126,123.0148,5612.0
2020-07-15 09:50:00,146.57,146.77,146.5,146.7,8241.0,123.0316,123.1994,122.9728,123.1407,8241.0
2020-07-15 09:55:00,146.77,146.82,146.3,146.42,5733.0,123.1994,123.2414,122.8049,122.9056,5733.0
2020-07-15 10:00:00,146.55,146.73,146.31,146.59,11395.0,123.0148,123.1659,122.8133,123.0483,11395.0
2020-07-15 10:05:00,146.64,147.21,146.59,146.99,5064.0,123.0903,123.5688,123.0483,123.3841,5064.0
2020-07-15 10:10:00,147.08,147.64,146.96,147.64,15455.0,123.4596,123.9297,123.3589,123.9297,15455.0
2020-07-15 10:15:00,147.7,147.7,147.33,147.52,4251.0,123.9801,123.9801,123.6695,123.829,4251.0
2020-07-15 10:20:00,147.56,147.99,147.56,147.62,4614.0,123.8626,124.2235,123.8626,123.9129,4614.0
2020-07-15 10:25:00,147.69,147.85,147.32,147.53,28711.0,123.9717,124.106,123.6611,123.8374,28711.0
2020-07-15 10:30:00,147.53,147.54,147.01,147.01,18539.0,123.8374,123.8458,123.4009,123.4009,18539.0
2020-07-15 10:35:00,147.02,147.29,146.7,146.83,17553.0,123.4093,123.6359,123.1407,123.2498,17553.0
2020-07-15 10:40:00,146.85,146.85,146.27,146.27,8118.0,123.2666,123.2666,122.7797,122.7797,8118.0
2020-07-15 10:45:00,146.25,146.61,146.23,146.61,6033.0,122.7629,123.0651,122.7462,123.0651,6033.0
2020-07-15 10:50:00,146.66,146.85,146.53,146.53,4703.0,123.1071,123.2666,122.998,122.998,4703.0
2020-07-15 10:55:00,146.55,146.58,145.94,145.94,6077.0,123.0148,123.0399,122.5027,122.5027,6077.0
2020-07-15 11:00:00,146.0,146.23,145.99,146.22,5263.0,122.5531,122.7462,122.5447,122.7378,5263.0
2020-07-15 11:05:00,146.3,146.35,146.17,146.27,15411.0,122.8049,122.8469,122.6958,122.7797,15411.0
2020-07-15 11:10:00,146.23,146.36,146.12,146.12,13782.0,122.7462,122.8553,122.6538,122.6538,13782.0
2020-07-15 11:15:00,146.11,146.17,145.95,146.03,9792.0,122.6454,122.6958,122.5111,122.5783,9792.0
2020-07-15 11:20:00,146.1,146.16,145.84,146.11,11153.0,122.637,122.6874,122.4188,122.6454,11153.0
2020-07-15 11:25:00,146.17,146.41,146.02,146.32,14266.0,122.6958,122.8972,122.5699,122.8217,14266.0
2020-07-15 11:30:00,146.31,146.33,145.79,145.79,4367.0,122.8133,122.8301,122.3768,122.3768,4367.0
2020-07-15 11:35:00,145.82,145.85,145.28,145.32,9621.0,122.402,122.4272,121.9487,121.9823,9621.0
2020-07-15 11:40:00,145.24,145.66,145.24,145.59,10817.0,121.9151,122.2677,121.9151,122.2089,10817.0
2020-07-15 11:45:00,145.56,145.57,145.31,145.36,9782.0,122.1838,122.1921,121.9739,122.0159,9782.0
2020-07-15 11:50:00,145.36,145.94,145.35,145.85,5035.0,122.0159,122.5027,122.0075,122.4272,5035.0
2020-07-15 11:55:00,145.79,145.79,145.49,145.49,11224.0,122.3768,122.3768,122.125,122.125,11224.0
2020-07-15 12:00:00,145.53,145.6,144.91,145.14,13805.0,122.1586,122.2173,121.6381,121.8312,13805.0
2020-07-15 12:05:00,145.18,145.29,145.08,145.29,20797.0,121.8648,121.9571,121.7808,121.9571,20797.0
2020-07-15 12:10:00,145.23,145.23,144.87,144.99,9045.0,121.9068,121.9068,121.6046,121.7053,9045.0
2020-07-15 12:15:00,144.94,145.17,144.94,145.05,10516.0,121.6633,121.8564,121.6633,121.7557,10516.0
2020-07-15 12:20:00,145.05,145.24,145.05,145.08,7487.0,121.7557,121.9151,121.7557,121.7808,7487.0
2020-07-15 12:25:00,145.06,145.11,144.83,144.91,8259.0,121.7641,121.806,121.571,121.6381,8259.0
2020-07-15 12:30:00,144.91,144.97,144.68,144.74,5338.0,121.6381,121.6885,121.4451,121.4954,5338.0
2020-07-15 12:35:00,144.69,144.72,144.51,144.51,7629.0,121.4535,121.4787,121.3024,121.3024,7629.0
2020-07-15 12:40:00,144.51,144.64,144.29,144.58,5442.0,121.3024,121.4115,121.1177,121.3611,5442.0
2020-07-15 12:45:00,144.6,144.91,144.5,144.82,6323.0,121.3779,121.6381,121.294,121.5626,6323.0
2020-07-15 12:50:00,144.81,144.97,144.78,144.97,5856.0,121.5542,121.6885,121.529,121.6885,5856.0
2020-07-15 12:55:00,144.96,145.01,144.85,144.85,3492.0,121.6801,121.7221,121.5878,121.5878,3492.0
2020-07-15 13:00:00,144.81,144.93,144.46,144.52,22841.0,121.5542,121.6549,121.2604,121.3108,22841.0
2020-07-15 13:05:00,144.55,144.55,144.17,144.36,19265.0,121.336,121.336,121.017,121.1765,19265.0
2020-07-15 13:10:00,144.36,144.52,144.36,144.39,5353.0,121.1765,121.3108,121.1765,121.2017,5353.0
2020-07-15 13:15:00,144.36,144.45,144.31,144.35,10597.0,121.1765,121.252,121.1345,121.1681,10597.0
2020-07-15 13:20:00,144.33,144.51,144.33,144.37,10171.0,121.1513,121.3024,121.1513,121.1849,10171.0
2020-07-15 13:25:00,144.29,144.34,144.0,144.34,5134.0,121.1177,121.1597,120.8743,121.1597,5134.0
2020-07-15 13:30:00,144.32,144.32,144.1,144.2,7576.0,121.1429,121.1429,120.9582,121.0422,7576.0
2020-07-15 13:35:00,144.19,144.35,144.17,144.27,10274.0,121.0338,121.1681,121.017,121.1009,10274.0
2020-07-15 13:40:00,144.25,144.3,144.15,144.15,12778.0,121.0841,121.1261,121.0002,121.0002,12778.0
2020-07-15 13:45:00,144.2,144.32,144.18,144.25,8131.0,121.0422,121.1429,121.0254,121.0841,8131.0
2020-07-15 13:50:00,144.12,144.13,143.96,143.96,8527.0,120.975,120.9834,120.8407,120.8407,8527.0
2020-07-15 13:55:00,143.99,144.0,143.77,143.78,8318.0,120.8659,120.8743,120.6812,120.6896,8318.0
2020-07-15 14:00:00,143.75,144.05,143.67,143.84,17745.0,120.6644,120.9163,120.5973,120.74,17745.0
2020-07-15 14:05:00,143.92,143.92,143.49,143.5,18525.0,120.8071,120.8071,120.4462,120.4546,18525.0
2020-07-15 14:10:00,143.56,143.68,143.51,143.63,14328.0,120.5049,120.6057,120.463,120.5637,14328.0
2020-07-15 14:15:00,143.63,143.71,143.48,143.51,16309.0,120.5637,120.6309,120.4378,120.463,16309.0
2020-07-15 14:20:00,143.47,143.55,143.4,143.5,13095.0,120.4294,120.4966,120.3706,120.4546,13095.0
2020-07-15 14:25:00,143.5,143.7,143.48,143.48,22828.0,120.4546,120.6225,120.4378,120.4378,22828.0
2020-07-15 14:30:00,143.49,143.55,143.34,143.36,18724.0,120.4462,120.4966,120.3203,120.3371,18724.0
2020-07-15 14:35:00,143.3,143.35,143.13,143.16,10028.0,120.2867,120.3287,120.144,120.1692,10028.0
2020-07-15 14:40:00,143.19,143.31,143.19,143.24,14889.0,120.1944,120.2951,120.1944,120.2363,14889.0
2020-07-15 14:45:00,143.27,143.32,143.15,143.18,11368.0,120.2615,120.3035,120.1608,120.186,11368.0
2020-07-15 14:50:00,143.15,143.24,143.05,143.09,13074.0,120.1608,120.2363,120.0768,120.1104,13074.0
2020-07-15 14:55:00,143.09,143.62,142.98,143.46,58620.0,120.1104,120.5553,120.0181,120.421,58620.0
2020-07-15 15:00:00,143.4,144.03,143.4,144.0,11737.0,120.3706,120.8995,120.3706,120.8743,11737.0
2020-07-15 15:05:00,143.99,144.5,143.93,144.42,14223.0,120.8659,121.294,120.8155,121.2268,14223.0
2020-07-15 15:10:00,144.37,144.37,144.17,144.27,13710.0,121.1849,121.1849,121.017,121.1009,13710.0
2020-07-15 15:15:00,144.21,144.35,144.09,144.31,10993.0,121.0506,121.1681,120.9498,121.1345,10993.0
2020-07-15 15:20:00,144.28,144.34,144.09,144.2,15936.0,121.1093,121.1597,120.9498,121.0422,15936.0
2020-07-15 15:25:00,144.16,144.53,144.13,144.4,13423.0,121.0086,121.3192,120.9834,121.21,13423.0
2020-07-15 15:30:00,144.41,144.54,144.36,144.51,29342.0,121.2184,121.3276,121.1765,121.3024,29342.0
2020-07-15 15:35:00,144.5,144.6,144.39,144.44,20649.0,121.294,121.3779,121.2017,121.2436,20649.0
2020-07-15 15:40:00,144.42,144.42,144.1,144.27,23014.0,121.2268,121.2268,120.9582,121.1009,23014.0
2020-07-15 15:45:00,144.28,144.34,143.96,143.96,32721.0,121.1093,121.1597,120.8407,120.8407,32721.0
2020-07-15 15:50:00,143.96,143.96,143.47,143.55,53855.0,120.8407,120.8407,120.4294,120.4966,53855.0
2020-07-15 15:55:00,143.53,144.19,143.5,144.17,115410.0,120.4798,121.0338,120.4546,121.017,115410.0
2020-07-16 09:30:00,144.43,145.14,144.43,144.77,16796.0,121.2352,121.8312,121.2352,121.5206,16796.0
2020-07-16 09:35:00,144.78,145.09,144.41,144.65,7650.0,121.529,121.7892,121.2184,121.4199,7650.0
2020-07-16 09:40:00,144.64,144.64,144.24,144.24,1760.0,121.4115,121.4115,121.0757,121.0757,1760.0
2020-07-16 09:45:00,144.17,144.24,143.66,143.84,1203.0,121.017,121.0757,120.5889,120.74,1203.0
2020-07-16 09:50:00,143.78,144.16,143.74,143.78,7783.0,120.6896,121.0086,120.656,120.6896,7783.0
2020-07-16 09:55:00,143.84,143.89,142.95,142.95,5684.0,120.74,120.7819,119.9929,119.9929,5684.0
2020-07-16 10:00:00,143.08,143.54,143.08,143.42,4969.0,120.102,120.4882,120.102,120.3874,4969.0
2020-07-16 10:05:00,143.49,143.66,143.36,143.45,3641.0,120.4462,120.5889,120.3371,120.4126,3641.0
2020-07-16 10:10:00,143.4,143.4,143.1,143.17,5526.0,120.3706,120.3706,120.1188,120.1776,5526.0
2020-07-16 10:15:00,143.18,143.37,143.11,143.31,4948.0,120.186,120.3455,120.1272,120.2951,4948.0
2020-07-16 10:20:00,143.3,143.3,142.87,142.87,4162.0,120.2867,120.2867,119.9258,119.9258,4162.0
2020-07-16 10:25:00,142.83,142.83,142.39,142.44,3499.0,119.8922,119.8922,119.5228,119.5648,3499.0
2020-07-16 10:30:00,142.41,142.5,142.37,142.38,3613.0,119.5396,119.6152,119.5061,119.5144,3613.0
2020-07-16 10:35:00,142.37,142.37,142.09,142.09,4908.0,119.5061,119.5061,119.271,119.271,4908.0
2020-07-16 10:40:00,142.15,142.27,142.09,142.27,3900.0,119.3214,119.4221,119.271,119.4221,3900.0
2020-07-16 10:45:00,142.21,142.23,142.12,142.12,3105.0,119.3717,119.3885,119.2962,119.2962,3105.0
2020-07-16 10:50:00,142.09,142.18,142.05,142.11,4899.0,119.271,119.3466,119.2374,119.2878,4899.0
2020-07-16 10:55:00,142.11,142.11,141.79,141.99,10371.0,119.2878,119.2878,119.0192,119.1871,10371.0
2020-07-16 11:00:00,141.99,142.07,141.85,142.0,9842.0,119.1871,119.2542,119.0696,119.1955,9842.0
2020-07-16 11:05:00,142.0,142.3,141.92,142.29,11705.0,119.1955,119.4473,119.1283,119.4389,11705.0
2020-07-16 11:10:00,142.18,142.27,141.56,141.57,8373.0,119.3466,119.4221,118.8261,118.8345,8373.0
2020-07-16 11:15:00,141.49,141.59,141.33,141.46,9241.0,118.7674,118.8513,118.6331,118.7422,9241.0
2020-07-16 11:20:00,141.46,141.53,141.28,141.47,11173.0,118.7422,118.801,118.5911,118.7506,11173.0
2020-07-16 11:25:00,141.45,141.9,141.44,141.6,7025.0,118.7338,119.1115,118.7254,118.8597,7025.0
2020-07-16 11:30:00,141.59,141.63,141.39,141.51,6748.0,118.8513,118.8849,118.6834,118.7842,6748.0
2020-07-16 11:35:00,141.53,141.57,141.27,141.27,4186.0,118.801,118.8345,118.5827,118.5827,4186.0
2020-07-16 11:40:00,141.31,141.31,140.9,140.9,8227.0,118.6163,118.6163,118.2721,118.2721,8227.0
2020-07-16 11:45:00,140.93,141.1,140.82,140.94,8337.0,118.2973,118.44,118.205,118.3057,8337.0
2020-07-16 11:50:00,140.94,140.94,140.6,140.7,8232.0,118.3057,118.3057,118.0203,118.1042,8232.0
2020-07-16 11:55:00,140.72,140.76,140.42,140.63,17818.0,118.121,118.1546,117.8692,118.0455,17818.0
2020-07-16 12:00:00,140.69,140.71,140.47,140.62,14099.0,118.0959,118.1126,117.9112,118.0371,14099.0
2020-07-16 12:05:00,140.61,140.71,140.43,140.51,21394.0,118.0287,118.1126,117.8776,117.9448,21394.0
2020-07-16 12:10:00,140.48,140.71,140.48,140.69,8131.0,117.9196,118.1126,117.9196,118.0959,8131.0
2020-07-16 12:15:00,140.75,140.84,140.63,140.63,7502.0,118.1462,118.2218,118.0455,118.0455,7502.0
2020-07-16 12:20:00,140.67,140.8,140.64,140.77,4699.0,118.0791,118.1882,118.0539,118.163,4699.0
2020-07-16 12:25:00,140.78,140.8,140.66,140.75,10662.0,118.1714,118.1882,118.0707,118.1462,10662.0
2020-07-16 12:30:00,140.78,141.24,140.75,141.24,21510.0,118.1714,118.5575,118.1462,118.5575,21510.0
2020-07-16 12:35:00,141.36,141.7,141.35,141.64,5759.0,118.6583,118.9437,118.6499,118.8933,5759.0
2020-07-16 12:40:00,141.63,141.87,141.5,141.81,33755.0,118.8849,119.0864,118.7758,119.036,33755.0
2020-07-16 12:45:00,141.82,141.95,141.77,141.8,31756.0,119.0444,119.1535,119.0024,119.0276,31756.0
2020-07-16 12:50:00,141.82,141.9,141.72,141.9,8835.0,119.0444,119.1115,118.9604,119.1115,8835.0
2020-07-16 12:55:00,141.9,141.99,141.6,141.66,7660.0,119.1115,119.1871,118.8597,118.9101,7660.0
2020-07-16 13:00:00,141.67,141.73,141.28,141.4,6523.0,118.9185,118.9688,118.5911,118.6918,6523.0
2020-07-16 13:05:00,141.37,141.45,141.37,141.44,3007.0,118.6666,118.7338,118.6666,118.7254,3007.0
2020-07-16 13:10:00,141.38,141.38,141.15,141.16,7060.0,118.675,118.675,118.482,118.4904,7060.0
2020-07-16 13:15:00,141.14,141.31,141.12,141.26,6375.0,118.4736,118.6163,118.4568,118.5743,6375.0
2020-07-16 13:20:00,141.29,141.35,141.23,141.28,3995.0,118.5995,118.6499,118.5491,118.5911,3995.0
2020-07-16 13:25:00,141.31,141.43,141.28,141.43,7734.0,118.6163,118.717,118.5911,118.717,7734.0
2020-07-16 13:30:00,141.47,141.47,141.09,141.09,6552.0,118.7506,118.7506,118.4316,118.4316,6552.0
2020-07-16 13:35:00,141.15,141.38,141.1,141.22,7107.0,118.482,118.675,118.44,118.5407,7107.0
2020-07-16 13:40:00,141.22,141.33,141.07,141.07,4518.0,118.5407,118.6331,118.4148,118.4148,4518.0
2020-07-16 13:45:00,141.07,141.17,140.98,141.07,5544.0,118.4148,118.4988,118.3393,118.4148,5544.0
2020-07-16 13:50:00,141.13,141.26,141.11,141.19,8218.0,118.4652,118.5743,118.4484,118.5156,8218.0
2020-07-16 13:55:00,141.17,141.19,140.77,140.78,7880.0,118.4988,118.5156,118.163,118.1714,7880.0
2020-07-16 14:00:00,140.8,140.84,140.72,140.77,7444.0,118.1882,118.2218,118.121,118.163,7444.0
2020-07-16 14:05:00,140.74,140.9,140.74,140.77,8845.0,118.1378,118.2721,118.1378,118.163,8845.0
2020-07-16 14:10:00,140.78,140.9,140.75,140.81,5993.0,118.1714,118.2721,118.1462,118.1966,5993.0
2020-07-16 14:15:00,140.81,140.87,140.73,140.82,14718.0,118.1966,118.2469,118.1294,118.205,14718.0
2020-07-16 14:20:00,140.81,140.87,140.71,140.81,19710.0,118.1966,118.2469,118.1126,118.1966,19710.0
2020-07-16 14:25:00,140.83,140.93,140.78,140.87,9137.0,118.2134,118.2973,118.1714,118.2469,9137.0
2020-07-16 14:30:00,140.87,141.15,140.83,140.99,15913.0,118.2469,118.482,118.2134,118.3477,15913.0
2020-07-16 14:35:00,141.04,141.2,140.98,141.18,12531.0,118.3896,118.5239,118.3393,118.5072,12531.0
2020-07-16 14:40:00,141.21,141.41,141.18,141.19,13096.0,118.5323,118.7002,118.5072,118.5156,13096.0
2020-07-16 14:45:00,141.15,141.15,140.93,141.06,21898.0,118.482,118.482,118.2973,118.4064,21898.0
2020-07-16 14:50:00,141.12,141.16,140.88,140.91,15409.0,118.4568,118.4904,118.2553,118.2805,15409.0
2020-07-16 14:55:00,140.92,141.03,140.55,140.55,22570.0,118.2889,118.3813,117.9783,117.9783,22570.0
2020-07-16 15:00:00,140.56,140.95,140.56,140.82,18878.0,117.9867,118.3141,117.9867,118.205,18878.0
2020-07-16 15:05:00,140.78,140.87,140.74,140.74,8968.0,118.1714,118.2469,118.1378,118.1378,8968.0
2020-07-16 15:10:00,140.76,140.86,140.69,140.86,12335.0,118.1546,118.2386,118.0959,118.2386,12335.0
2020-07-16 15:15:00,140.85,141.03,140.84,141.0,12605.0,118.2302,118.3813,118.2218,118.3561,12605.0
2020-07-16 15:20:00,141.02,141.05,140.93,140.96,11221.0,118.3729,118.398,118.2973,118.3225,11221.0
2020-07-16 15:25:00,140.95,140.98,140.75,140.98,25739.0,118.3141,118.3393,118.1462,118.3393,25739.0
2020-07-16 15:30:00,141.04,141.12,140.9,140.92,20985.0,118.3896,118.4568,118.2721,118.2889,20985.0
2020-07-16 15:35:00,140.91,141.04,140.67,140.91,47911.0,118.2805,118.3896,118.0791,118.2805,47911.0
2020-07-16 15:40:00,140.95,140.99,140.58,140.58,28805.0,118.3141,118.3477,118.0035,118.0035,28805.0
2020-07-16 15:45:00,140.59,140.73,140.43,140.47,42851.0,118.0119,118.1294,117.8776,117.9112,42851.0
2020-07-16 15:50:00,140.38,140.53,140.29,140.38,49327.0,117.8356,117.9615,117.7601,117.8356,49327.0
2020-07-16 15:55:00,140.42,140.57,140.29,140.5,89733.0,117.8692,117.9951,117.7601,117.9364,89733.0
2020-07-17 09:30:00,141.1,141.69,140.42,140.53,64185.0,118.44,118.9353,117.8692,117.9615,64185.0
2020-07-17 09:35:00,140.5,141.1,140.5,141.03,8000.0,117.9364,118.44,117.9364,118.3813,8000.0
2020-07-17 09:40:00,140.93,141.03,140.19,140.23,6237.0,118.2973,118.3813,117.6762,117.7097,6237.0
2020-07-17 09:45:00,140.23,140.44,139.94,140.39,21883.0,117.7097,117.886,117.4663,117.844,21883.0
2020-07-17 09:50:00,140.53,141.02,140.53,140.95,4950.0,117.9615,118.3729,117.9615,118.3141,4950.0
2020-07-17 09:55:00,140.87,141.09,140.64,140.64,30523.0,118.2469,118.4316,118.0539,118.0539,30523.0
2020-07-17 10:00:00,140.58,140.58,140.17,140.43,6639.0,118.0035,118.0035,117.6594,117.8776,6639.0
2020-07-17 10:05:00,140.38,140.62,140.22,140.49,6746.0,117.8356,118.0371,117.7013,117.928,6746.0
2020-07-17 10:10:00,140.47,140.56,140.36,140.5,4902.0,117.9112,117.9867,117.8188,117.9364,4902.0
2020-07-17 10:15:00,140.5,140.6,140.36,140.36,3296.0,117.9364,118.0203,117.8188,117.8188,3296.0
2020-07-17 10:20:00,140.43,140.99,140.43,140.83,6015.0,117.8776,118.3477,117.8776,118.2134,6015.0
2020-07-17 10:25:00,140.69,140.73,140.4,140.49,12701.0,118.0959,118.1294,117.8524,117.928,12701.0
2020-07-17 10:30:00,140.49,140.57,140.43,140.55,4935.0,117.928,117.9951,117.8776,117.9783,4935.0
2020-07-17 10:35:00,140.54,140.81,140.54,140.64,3089.0,117.9699,118.1966,117.9699,118.0539,3089.0
2020-07-17 10:40:00,140.69,140.89,140.61,140.81,4989.0,118.0959,118.2637,118.0287,118.1966,4989.0
2020-07-17 10:45:00,140.73,140.94,140.73,140.84,3945.0,118.1294,118.3057,118.1294,118.2218,3945.0
2020-07-17 10:50:00,140.83,141.05,140.82,141.04,4111.0,118.2134,118.398,118.205,118.3896,4111.0
2020-07-17 10:55:00,140.96,141.28,140.96,141.28,5080.0,118.3225,118.5911,118.3225,118.5911,5080.0
2020-07-17 11:00:00,141.16,141.51,141.16,141.29,5301.0,118.4904,118.7842,118.4904,118.5995,5301.0
2020-07-17 11:05:00,141.29,141.74,141.28,141.74,25248.0,118.5995,118.9772,118.5911,118.9772,25248.0
2020-07-17 11:10:00,141.82,142.49,141.8,142.48,20126.0,119.0444,119.6068,119.0276,119.5984,20126.0
2020-07-17 11:15:00,142.54,142.98,142.49,142.98,5119.0,119.6488,120.0181,119.6068,120.0181,5119.0
2020-07-17 11:20:00,143.04,143.3,143.0,143.26,7656.0,120.0685,120.2867,120.0349,120.2531,7656.0
2020-07-17 11:25:00,143.19,143.44,143.18,143.3,8112.0,120.1944,120.4042,120.186,120.2867,8112.0
2020-07-17 11:30:00,143.31,143.31,142.59,142.63,8495.0,120.2951,120.2951,119.6907,119.7243,8495.0
2020-07-17 11:35:00,142.65,142.79,142.58,142.67,5726.0,119.7411,119.8586,119.6823,119.7579,5726.0
2020-07-17 11:40:00,142.67,142.95,142.64,142.71,9231.0,119.7579,119.9929,119.7327,119.7915,9231.0
2020-07-17 11:45:00,142.78,142.95,142.78,142.95,15901.0,119.8502,119.9929,119.8502,119.9929,15901.0
2020-07-17 11:50:00,142.93,143.39,142.93,143.3,2792.0,119.9761,120.3622,119.9761,120.2867,2792.0
2020-07-17 11:55:00,143.41,143.41,143.19,143.27,2652.0,120.379,120.379,120.1944,120.2615,2652.0
2020-07-17 12:00:00,143.16,143.23,143.1,143.21,2667.0,120.1692,120.2279,120.1188,120.2112,2667.0
2020-07-17 12:05:00,143.27,143.39,143.12,143.2,3231.0,120.2615,120.3622,120.1356,120.2028,3231.0
2020-07-17 12:10:00,143.14,143.36,143.06,143.28,5730.0,120.1524,120.3371,120.0852,120.2699,5730.0
2020-07-17 12:15:00,143.25,143.32,143.11,143.15,6537.0,120.2447,120.3035,120.1272,120.1608,6537.0
2020-07-17 12:20:00,143.12,143.19,143.03,143.12,4203.0,120.1356,120.1944,120.0601,120.1356,4203.0
2020-07-17 12:25:00,143.09,143.13,143.02,143.13,2000.0,120.1104,120.144,120.0517,120.144,2000.0
2020-07-17 12:30:00,143.12,143.12,142.99,143.01,3630.0,120.1356,120.1356,120.0265,120.0433,3630.0
2020-07-17 12:35:00,143.01,143.2,143.01,143.08,2944.0,120.0433,120.2028,120.0433,120.102,2944.0
2020-07-17 12:40:00,143.12,143.21,143.11,143.15,2231.0,120.1356,120.2112,120.1272,120.1608,2231.0
2020-07-17 12:45:00,143.16,143.19,143.13,143.19,2149.0,120.1692,120.1944,120.144,120.1944,2149.0
2020-07-17 12:50:00,143.17,143.4,143.16,143.28,2924.0,120.1776,120.3706,120.1692,120.2699,2924.0
2020-07-17 12:55:00,143.22,143.32,143.22,143.28,2010.0,120.2195,120.3035,120.2195,120.2699,2010.0
2020-07-17 13:00:00,143.32,143.32,143.11,143.15,2024.0,120.3035,120.3035,120.1272,120.1608,2024.0
2020-07-17 13:05:00,143.17,143.29,143.13,143.29,1982.0,120.1776,120.2783,120.144,120.2783,1982.0
2020-07-17 13:10:00,143.25,143.39,143.25,143.29,2633.0,120.2447,120.3622,120.2447,120.2783,2633.0
2020-07-17 13:15:00,143.32,143.34,143.13,143.29,7054.0,120.3035,120.3203,120.144,120.2783,7054.0
2020-07-17 13:20:00,143.34,143.71,143.34,143.68,9694.0,120.3203,120.6309,120.3203,120.6057,9694.0
2020-07-17 13:25:00,143.8,143.86,143.67,143.82,3926.0,120.7064,120.7568,120.5973,120.7232,3926.0
2020-07-17 13:30:00,143.9,143.91,143.66,143.67,3008.0,120.7903,120.7987,120.5889,120.5973,3008.0
2020-07-17 13:35:00,143.68,143.82,143.67,143.79,2571.0,120.6057,120.7232,120.5973,120.698,2571.0
2020-07-17 13:40:00,143.79,143.96,143.76,143.96,4060.0,120.698,120.8407,120.6728,120.8407,4060.0
2020-07-17 13:45:00,144.07,144.33,144.04,144.26,3373.0,120.933,121.1513,120.9079,121.0925,3373.0
2020-07-17 13:50:00,144.29,144.29,144.06,144.11,5702.0,121.1177,121.1177,120.9246,120.9666,5702.0
2020-07-17 13:55:00,144.13,144.25,144.07,144.25,2999.0,120.9834,121.0841,120.933,121.0841,2999.0
2020-07-17 14:00:00,144.22,144.44,144.18,144.44,3439.0,121.059,121.2436,121.0254,121.2436,3439.0
2020-07-17 14:05:00,144.48,144.54,144.43,144.54,4653.0,121.2772,121.3276,121.2352,121.3276,4653.0
2020-07-17 14:10:00,144.61,144.64,144.39,144.39,5235.0,121.3863,121.4115,121.2017,121.2017,5235.0
2020-07-17 14:15:00,144.44,144.64,144.43,144.64,5948.0,121.2436,121.4115,121.2352,121.4115,5948.0
2020-07-17 14:20:00,144.65,144.72,144.47,144.61,14073.0,121.4199,121.4787,121.2688,121.3863,14073.0
2020-07-17 14:25:00,144.64,144.69,144.54,144.69,3892.0,121.4115,121.4535,121.3276,121.4535,3892.0
2020-07-17 14:30:00,144.86,144.95,144.75,144.76,5873.0,121.5962,121.6717,121.5038,121.5122,5873.0
2020-07-17 14:35:00,144.75,144.76,144.4,144.48,5908.0,121.5038,121.5122,121.21,121.2772,5908.0
2020-07-17 14:40:00,144.5,144.56,144.5,144.56,4874.0,121.294,121.3443,121.294,121.3443,4874.0
2020-07-17 14:45:00,144.58,144.7,144.53,144.69,5656.0,121.3611,121.4619,121.3192,121.4535,5656.0
2020-07-17 14:50:00,144.71,144.93,144.71,144.91,5451.0,121.4703,121.6549,121.4703,121.6381,5451.0
2020-07-17 14:55:00,144.91,144.93,144.61,144.66,4859.0,121.6381,121.6549,121.3863,121.4283,4859.0
2020-07-17 15:00:00,144.63,144.63,144.05,144.1,7644.0,121.4031,121.4031,120.9163,120.9582,7644.0
2020-07-17 15:05:00,144.1,144.55,144.05,144.5,6691.0,120.9582,121.336,120.9163,121.294,6691.0
2020-07-17 15:10:00,144.42,144.48,144.31,144.42,2920.0,121.2268,121.2772,121.1345,121.2268,2920.0
2020-07-17 15:15:00,144.41,144.48,144.25,144.48,4736.0,121.2184,121.2772,121.0841,121.2772,4736.0
2020-07-17 15:20:00,144.5,144.61,144.44,144.52,8502.0,121.294,121.3863,121.2436,121.3108,8502.0
2020-07-17 15:25:00,144.47,144.63,144.43,144.63,9219.0,121.2688,121.4031,121.2352,121.4031,9219.0
2020-07-17 15:30:00,144.66,144.67,144.48,144.55,9952.0,121.4283,121.4367,121.2772,121.336,9952.0
2020-07-17 15:35:00,144.56,144.61,144.2,144.24,23653.0,121.3443,121.3863,121.0422,121.0757,23653.0
2020-07-17 15:40:00,144.22,144.24,143.76,143.89,36571.0,121.059,121.0757,120.6728,120.7819,36571.0
2020-07-17 15:45:00,143.9,144.06,143.85,143.93,28186.0,120.7903,120.9246,120.7484,120.8155,28186.0
2020-07-17 15:50:00,143.91,143.97,143.74,143.79,42715.0,120.7987,120.8491,120.656,120.698,42715.0
2020-07-17 15:55:00,143.79,143.95,143.58,143.73,75153.0,120.698,120.8323,120.5217,120.6476,75153.0
2020-07-20 09:30:00,143.79,144.66,143.79,144.27,17775.0,120.698,121.4283,120.698,121.1009,17775.0
2020-07-20 09:35:00,144.28,144.29,143.25,143.4,9743.0,121.1093,121.1177,120.2447,120.3706,9743.0
2020-07-20 09:40:00,143.46,144.88,143.45,144.75,8116.0,120.421,121.613,120.4126,121.5038,8116.0
2020-07-20 09:45:00,144.83,145.53,144.68,144.95,37739.0,121.571,122.1586,121.4451,121.6717,37739.0
2020-07-20 09:50:00,144.89,145.41,144.72,145.36,11369.0,121.6214,122.0578,121.4787,122.0159,11369.0
2020-07-20 09:55:00,145.37,145.73,144.61,145.65,14635.0,122.0243,122.3265,121.3863,122.2593,14635.0
2020-07-20 10:00:00,145.69,145.85,145.49,145.65,11751.0,122.2929,122.4272,122.125,122.2593,11751.0
2020-07-20 10:05:00,145.59,145.76,145.44,145.61,5738.0,122.2089,122.3516,122.083,122.2257,5738.0
2020-07-20 10:10:00,145.71,145.98,145.71,145.81,6733.0,122.3097,122.5363,122.3097,122.3936,6733.0
2020-07-20 10:15:00,145.93,145.93,145.72,145.82,5400.0,122.4943,122.4943,122.3181,122.402,5400.0
2020-07-20 10:20:00,145.78,145.78,145.37,145.5,26313.0,122.3684,122.3684,122.0243,122.1334,26313.0
2020-07-20 10:25:00,145.49,145.52,144.81,144.83,16641.0,122.125,122.1502,121.5542,121.571,16641.0
2020-07-20 10:30:00,144.81,144.89,144.5,144.5,4842.0,121.5542,121.6214,121.294,121.294,4842.0
2020-07-20 10:35:00,144.52,144.77,144.14,144.62,13263.0,121.3108,121.5206,120.9918,121.3947,13263.0
2020-07-20 10:40:00,144.55,144.7,144.05,144.05,5449.0,121.336,121.4619,120.9163,120.9163,5449.0
2020-07-20 10:45:00,144.0,144.26,143.87,143.99,8499.0,120.8743,121.0925,120.7652,120.8659,8499.0
2020-07-20 10:50:00,144.05,144.32,143.88,144.14,3832.0,120.9163,121.1429,120.7736,120.9918,3832.0
2020-07-20 10:55:00,144.11,144.16,143.98,144.02,4439.0,120.9666,121.0086,120.8575,120.8911,4439.0
2020-07-20 11:00:00,144.02,144.07,143.66,143.9,6003.0,120.8911,120.933,120.5889,120.7903,6003.0
2020-07-20 11:05:00,143.97,144.15,143.84,143.84,3709.0,120.8491,121.0002,120.74,120.74,3709.0
2020-07-20 11:10:00,143.86,144.03,143.85,144.02,2071.0,120.7568,120.8995,120.7484,120.8911,2071.0
2020-07-20 11:15:00,144.11,144.11,143.85,143.85,3443.0,120.9666,120.9666,120.7484,120.7484,3443.0
2020-07-20 11:20:00,143.86,144.27,143.86,144.27,3517.0,120.7568,121.1009,120.7568,121.1009,3517.0
2020-07-20 11:25:00,144.19,144.2,144.09,144.15,3690.0,121.0338,121.0422,120.9498,121.0002,3690.0
2020-07-20 11:30:00,144.13,144.23,143.66,143.66,11639.0,120.9834,121.0673,120.5889,120.5889,11639.0
2020-07-20 11:35:00,143.6,143.84,143.52,143.84,4000.0,120.5385,120.74,120.4714,120.74,4000.0
2020-07-20 11:40:00,143.92,143.95,143.76,143.81,4629.0,120.8071,120.8323,120.6728,120.7148,4629.0
2020-07-20 11:45:00,143.78,143.82,143.68,143.69,2788.0,120.6896,120.7232,120.6057,120.6141,2788.0
2020-07-20 11:50:00,143.72,143.79,143.63,143.7,2617.0,120.6392,120.698,120.5637,120.6225,2617.0
2020-07-20 11:55:00,143.66,143.79,143.59,143.72,2101.0,120.5889,120.698,120.5301,120.6392,2101.0
2020-07-20 12:00:00,143.67,143.89,143.61,143.83,5452.0,120.5973,120.7819,120.5469,120.7316,5452.0
2020-07-20 12:05:00,143.8,144.02,143.73,144.02,4652.0,120.7064,120.8911,120.6476,120.8911,4652.0
2020-07-20 12:10:00,144.03,144.34,144.03,144.33,3505.0,120.8995,121.1597,120.8995,121.1513,3505.0
2020-07-20 12:15:00,144.35,144.41,144.28,144.41,4888.0,121.1681,121.2184,121.1093,121.2184,4888.0
2020-07-20 12:20:00,144.41,144.68,144.33,144.56,4037.0,121.2184,121.4451,121.1513,121.3443,4037.0
2020-07-20 12:25:00,144.52,144.56,144.32,144.44,2300.0,121.3108,121.3443,121.1429,121.2436,2300.0
2020-07-20 12:30:00,144.42,144.43,144.32,144.43,1251.0,121.2268,121.2352,121.1429,121.2352,1251.0
2020-07-20 12:35:00,144.47,144.5,144.39,144.45,5444.0,121.2688,121.294,121.2017,121.252,5444.0
2020-07-20 12:40:00,144.47,144.47,144.17,144.35,4748.0,121.2688,121.2688,121.017,121.1681,4748.0
2020-07-20 12:45:00,144.32,144.56,144.24,144.56,5930.0,121.1429,121.3443,121.0757,121.3443,5930.0
2020-07-20 12:50:00,144.57,144.8,144.54,144.77,3683.0,121.3527,121.5458,121.3276,121.5206,3683.0
2020-07-20 12:55:00,144.76,144.76,144.6,144.66,3289.0,121.5122,121.5122,121.3779,121.4283,3289.0
2020-07-20 13:00:00,144.66,144.68,144.52,144.58,3192.0,121.4283,121.4451,121.3108,121.3611,3192.0
2020-07-20 13:05:00,144.66,144.9,144.65,144.87,2842.0,121.4283,121.6297,121.4199,121.6046,2842.0
2020-07-20 13:10:00,144.9,144.92,144.69,144.69,4600.0,121.6297,121.6465,121.4535,121.4535,4600.0
2020-07-20 13:15:00,144.72,144.84,144.72,144.83,5419.0,121.4787,121.5794,121.4787,121.571,5419.0
2020-07-20 13:20:00,144.79,144.84,144.71,144.8,3224.0,121.5374,121.5794,121.4703,121.5458,3224.0
2020-07-20 13:25:00,144.77,144.77,144.59,144.75,4111.0,121.5206,121.5206,121.3695,121.5038,4111.0
2020-07-20 13:30:00,144.74,144.76,144.54,144.54,2920.0,121.4954,121.5122,121.3276,121.3276,2920.0
2020-07-20 13:35:00,144.5,144.5,144.39,144.5,2652.0,121.294,121.294,121.2017,121.294,2652.0
2020-07-20 13:40:00,144.57,144.75,144.57,144.68,3598.0,121.3527,121.5038,121.3527,121.4451,3598.0
2020-07-20 13:45:00,144.66,144.68,144.55,144.65,3856.0,121.4283,121.4451,121.336,121.4199,3856.0
2020-07-20 13:50:00,144.64,144.71,144.53,144.57,4432.0,121.4115,121.4703,121.3192,121.3527,4432.0
2020-07-20 13:55:00,144.59,144.76,144.55,144.67,3285.0,121.3695,121.5122,121.336,121.4367,3285.0
2020-07-20 14:00:00,144.68,144.68,144.5,144.67,3239.0,121.4451,121.4451,121.294,121.4367,3239.0
2020-07-20 14:05:00,144.69,144.93,144.66,144.87,4353.0,121.4535,121.6549,121.4283,121.6046,4353.0
2020-07-20 14:10:00,144.89,144.89,144.64,144.7,3980.0,121.6214,121.6214,121.4115,121.4619,3980.0
2020-07-20 14:15:00,144.66,144.78,144.64,144.78,1529.0,121.4283,121.529,121.4115,121.529,1529.0
2020-07-20 14:20:00,144.78,144.94,144.71,144.83,4030.0,121.529,121.6633,121.4703,121.571,4030.0
2020-07-20 14:25:00,144.85,144.86,144.78,144.86,2324.0,121.5878,121.5962,121.529,121.5962,2324.0
2020-07-20 14:30:00,144.84,144.93,144.83,144.86,2925.0,121.5794,121.6549,121.571,121.5962,2925.0
2020-07-20 14:35:00,144.84,144.91,144.68,144.89,5599.0,121.5794,121.6381,121.4451,121.6214,5599.0
2020-07-20 14:40:00,144.87,144.87,144.68,144.68,7382.0,121.6046,121.6046,121.4451,121.4451,7382.0
2020-07-20 14:45:00,144.65,144.67,144.52,144.56,8153.0,121.4199,121.4367,121.3108,121.3443,8153.0
2020-07-20 14:50:00,144.53,144.61,144.48,144.61,3174.0,121.3192,121.3863,121.2772,121.3863,3174.0
2020-07-20 14:55:00,144.61,144.65,144.54,144.6,13960.0,121.3863,121.4199,121.3276,121.3779,13960.0
2020-07-20 15:00:00,144.59,144.75,144.58,144.74,6820.0,121.3695,121.5038,121.3611,121.4954,6820.0
2020-07-20 15:05:00,144.77,144.77,144.67,144.69,4082.0,121.5206,121.5206,121.4367,121.4535,4082.0
2020-07-20 15:10:00,144.66,144.66,144.51,144.58,3955.0,121.4283,121.4283,121.3024,121.3611,3955.0
2020-07-20 15:15:00,144.59,144.77,144.59,144.66,4918.0,121.3695,121.5206,121.3695,121.4283,4918.0
2020-07-20 15:20:00,144.66,144.79,144.63,144.66,6835.0,121.4283,121.5374,121.4031,121.4283,6835.0
2020-07-20 15:25:00,144.66,144.84,144.66,144.8,9574.0,121.4283,121.5794,121.4283,121.5458,9574.0
2020-07-20 15:30:00,144.79,144.87,144.73,144.81,7801.0,121.5374,121.6046,121.487,121.5542,7801.0
2020-07-20 15:35:00,144.81,144.81,144.44,144.51,19829.0,121.5542,121.5542,121.2436,121.3024,19829.0
2020-07-20 15:40:00,144.47,144.47,144.27,144.27,18247.0,121.2688,121.2688,121.1009,121.1009,18247.0
2020-07-20 15:45:00,144.3,144.57,144.27,144.48,13586.0,121.1261,121.3527,121.1009,121.2772,13586.0
2020-07-20 15:50:00,144.5,144.81,144.5,144.66,18924.0,121.294,121.5542,121.294,121.4283,18924.0
2020-07-20 15:55:00,144.63,144.67,144.01,144.22,100710.0,121.4031,121.4367,120.8827,121.059,100710.0
2020-07-21 09:30:00,146.18,146.43,144.95,144.95,24117.0,122.7042,122.914,121.6717,121.6717,24117.0
2020-07-21 09:35:00,145.09,145.43,144.86,145.12,4426.0,121.7892,122.0746,121.5962,121.8144,4426.0
2020-07-21 09:40:00,145.17,145.37,144.31,144.33,7803.0,121.8564,122.0243,121.1345,121.1513,7803.0
2020-07-21 09:45:00,144.28,144.51,144.14,144.32,10407.0,121.1093,121.3024,120.9918,121.1429,10407.0
2020-07-21 09:50:00,144.36,144.36,143.95,143.95,4423.0,121.1765,121.1765,120.8323,120.8323,4423.0
2020-07-21 09:55:00,143.94,144.0,143.56,143.75,8881.0,120.8239,120.8743,120.5049,120.6644,8881.0
2020-07-21 10:00:00,143.75,143.91,143.43,143.59,8736.0,120.6644,120.7987,120.3958,120.5301,8736.0
2020-07-21 10:05:00,143.63,143.69,143.16,143.24,12865.0,120.5637,120.6141,120.1692,120.2363,12865.0
2020-07-21 10:10:00,143.16,143.35,143.06,143.11,9190.0,120.1692,120.3287,120.0852,120.1272,9190.0
2020-07-21 10:15:00,143.14,144.01,143.1,144.01,11620.0,120.1524,120.8827,120.1188,120.8827,11620.0
2020-07-21 10:20:00,143.99,144.03,143.7,143.95,6088.0,120.8659,120.8995,120.6225,120.8323,6088.0
2020-07-21 10:25:00,143.87,143.87,143.35,143.68,5592.0,120.7652,120.7652,120.3287,120.6057,5592.0
2020-07-21 10:30:00,143.69,143.85,143.53,143.53,7546.0,120.6141,120.7484,120.4798,120.4798,7546.0
2020-07-21 10:35:00,143.46,143.51,143.19,143.22,11505.0,120.421,120.463,120.1944,120.2195,11505.0
2020-07-21 10:40:00,143.27,143.35,143.09,143.17,10320.0,120.2615,120.3287,120.1104,120.1776,10320.0
2020-07-21 10:45:00,143.23,143.5,143.2,143.35,12366.0,120.2279,120.4546,120.2028,120.3287,12366.0
2020-07-21 10:50:00,143.33,143.68,143.29,143.68,31727.0,120.3119,120.6057,120.2783,120.6057,31727.0
2020-07-21 10:55:00,143.67,143.89,143.55,143.62,14437.0,120.5973,120.7819,120.4966,120.5553,14437.0
2020-07-21 11:00:00,143.51,143.75,143.49,143.69,3747.0,120.463,120.6644,120.4462,120.6141,3747.0
2020-07-21 11:05:00,143.69,143.82,143.46,143.75,5152.0,120.6141,120.7232,120.421,120.6644,5152.0
2020-07-21 11:10:00,143.71,143.74,143.42,143.58,5565.0,120.6309,120.656,120.3874,120.5217,5565.0
2020-07-21 11:15:00,143.51,143.67,143.42,143.63,8363.0,120.463,120.5973,120.3874,120.5637,8363.0
2020-07-21 11:20:00,143.66,143.73,143.51,143.65,4912.0,120.5889,120.6476,120.463,120.5805,4912.0
2020-07-21 11:25:00,143.69,143.83,143.54,143.83,4613.0,120.6141,120.7316,120.4882,120.7316,4613.0
2020-07-21 11:30:00,143.91,143.91,143.46,143.46,6982.0,120.7987,120.7987,120.421,120.421,6982.0
2020-07-21 11:35:00,143.47,143.52,143.11,143.37,9207.0,120.4294,120.4714,120.1272,120.3455,9207.0
2020-07-21 11:40:00,143.39,143.57,143.18,143.25,9792.0,120.3622,120.5133,120.186,120.2447,9792.0
2020-07-21 11:45:00,143.27,143.28,142.93,142.93,6822.0,120.2615,120.2699,119.9761,119.9761,6822.0
2020-07-21 11:50:00,142.94,143.0,142.52,142.57,8562.0,119.9845,120.0349,119.632,119.6739,8562.0
2020-07-21 11:55:00,142.56,142.7,142.38,142.41,9978.0,119.6655,119.7831,119.5144,119.5396,9978.0
2020-07-21 12:00:00,142.43,142.96,142.43,142.96,5780.0,119.5564,120.0013,119.5564,120.0013,5780.0
2020-07-21 12:05:00,142.99,142.99,142.69,142.83,4849.0,120.0265,120.0265,119.7747,119.8922,4849.0
2020-07-21 12:10:00,142.89,143.16,142.89,143.16,4650.0,119.9425,120.1692,119.9425,120.1692,4650.0
2020-07-21 12:15:00,143.16,143.16,142.8,142.88,5716.0,120.1692,120.1692,119.867,119.9341,5716.0
2020-07-21 12:20:00,142.87,143.0,142.77,143.0,4045.0,119.9258,120.0349,119.8418,120.0349,4045.0
2020-07-21 12:25:00,143.23,143.29,143.1,143.28,3944.0,120.2279,120.2783,120.1188,120.2699,3944.0
2020-07-21 12:30:00,143.22,143.23,143.04,143.05,2612.0,120.2195,120.2279,120.0685,120.0768,2612.0
2020-07-21 12:35:00,143.03,143.21,143.0,143.2,4139.0,120.0601,120.2112,120.0349,120.2028,4139.0
2020-07-21 12:40:00,143.16,143.39,142.96,143.38,6688.0,120.1692,120.3622,120.0013,120.3539,6688.0
2020-07-21 12:45:00,143.35,143.4,143.27,143.31,1760.0,120.3287,120.3706,120.2615,120.2951,1760.0
2020-07-21 12:50:00,143.3,143.34,143.21,143.27,5372.0,120.2867,120.3203,120.2112,120.2615,5372.0
2020-07-21 12:55:00,143.26,143.43,143.24,143.41,7137.0,120.2531,120.3958,120.2363,120.379,7137.0
2020-07-21 13:00:00,143.45,143.54,143.29,143.29,6402.0,120.4126,120.4882,120.2783,120.2783,6402.0
2020-07-21 13:05:00,143.31,143.37,143.28,143.3,4762.0,120.2951,120.3455,120.2699,120.2867,4762.0
2020-07-21 13:10:00,143.31,143.4,143.26,143.26,3590.0,120.2951,120.3706,120.2531,120.2531,3590.0
2020-07-21 13:15:00,143.27,143.3,143.23,143.28,4020.0,120.2615,120.2867,120.2279,120.2699,4020.0
2020-07-21 13:20:00,143.32,143.32,143.1,143.29,9363.0,120.3035,120.3035,120.1188,120.2783,9363.0
2020-07-21 13:25:00,143.29,143.5,143.29,143.45,4300.0,120.2783,120.4546,120.2783,120.4126,4300.0
2020-07-21 13:30:00,143.46,143.66,143.46,143.47,4016.0,120.421,120.5889,120.421,120.4294,4016.0
2020-07-21 13:35:00,143.47,143.65,143.38,143.65,4158.0,120.4294,120.5805,120.3539,120.5805,4158.0
2020-07-21 13:40:00,143.66,143.66,143.45,143.55,4253.0,120.5889,120.5889,120.4126,120.4966,4253.0
2020-07-21 13:45:00,143.54,143.66,143.48,143.52,4457.0,120.4882,120.5889,120.4378,120.4714,4457.0
2020-07-21 13:50:00,143.55,143.56,143.43,143.47,3765.0,120.4966,120.5049,120.3958,120.4294,3765.0
2020-07-21 13:55:00,143.52,143.52,143.4,143.4,2706.0,120.4714,120.4714,120.3706,120.3706,2706.0
2020-07-21 14:00:00,143.42,143.52,143.36,143.36,3059.0,120.3874,120.4714,120.3371,120.3371,3059.0
2020-07-21 14:05:00,143.35,143.44,143.25,143.44,4666.0,120.3287,120.4042,120.2447,120.4042,4666.0
2020-07-21 14:10:00,143.49,143.84,143.46,143.69,5327.0,120.4462,120.74,120.421,120.6141,5327.0
2020-07-21 14:15:00,143.7,143.76,143.7,143.72,8032.0,120.6225,120.6728,120.6225,120.6392,8032.0
2020-07-21 14:20:00,143.72,143.84,143.7,143.72,5001.0,120.6392,120.74,120.6225,120.6392,5001.0
2020-07-21 14:25:00,143.77,143.79,143.67,143.68,10405.0,120.6812,120.698,120.5973,120.6057,10405.0
2020-07-21 14:30:00,143.7,143.85,143.4,143.44,5542.0,120.6225,120.7484,120.3706,120.4042,5542.0
2020-07-21 14:35:00,143.41,143.69,143.36,143.69,6986.0,120.379,120.6141,120.3371,120.6141,6986.0
2020-07-21 14:40:00,143.65,143.73,143.53,143.64,3809.0,120.5805,120.6476,120.4798,120.5721,3809.0
2020-07-21 14:45:00,143.66,144.11,143.66,144.11,5949.0,120.5889,120.9666,120.5889,120.9666,5949.0
2020-07-21 14:50:00,144.13,144.13,143.94,144.02,8568.0,120.9834,120.9834,120.8239,120.8911,8568.0
2020-07-21 14:55:00,144.01,144.02,143.81,143.86,5330.0,120.8827,120.8911,120.7148,120.7568,5330.0
2020-07-21 15:00:00,143.93,144.06,143.86,143.97,5028.0,120.8155,120.9246,120.7568,120.8491,5028.0
2020-07-21 15:05:00,143.96,143.98,143.79,143.8,8780.0,120.8407,120.8575,120.698,120.7064,8780.0
2020-07-21 15:10:00,143.81,143.84,143.7,143.79,8128.0,120.7148,120.74,120.6225,120.698,8128.0
2020-07-21 15:15:00,143.8,143.94,143.7,143.76,11492.0,120.7064,120.8239,120.6225,120.6728,11492.0
2020-07-21 15:20:00,143.76,143.9,143.6,143.65,10612.0,120.6728,120.7903,120.5385,120.5805,10612.0
2020-07-21 15:25:00,143.67,143.87,143.67,143.78,9713.0,120.5973,120.7652,120.5973,120.6896,9713.0
2020-07-21 15:30:00,143.76,143.79,143.39,143.46,14752.0,120.6728,120.698,120.3622,120.421,14752.0
2020-07-21 15:35:00,143.46,143.46,142.88,142.88,17621.0,120.421,120.421,119.9341,119.9341,17621.0
2020-07-21 15:40:00,142.88,143.27,142.85,143.26,14021.0,119.9341,120.2615,119.909,120.2531,14021.0
2020-07-21 15:45:00,143.23,143.25,143.16,143.22,14374.0,120.2279,120.2447,120.1692,120.2195,14374.0
2020-07-21 15:50:00,143.19,143.19,142.83,143.08,42777.0,120.1944,120.1944,119.8922,120.102,42777.0
2020-07-21 15:55:00,143.16,143.36,142.92,143.36,67938.0,120.1692,120.3371,119.9677,120.3371,67938.0
2020-07-22 09:30:00,142.82,143.21,142.59,142.96,13419.0,119.8838,120.2112,119.6907,120.0013,13419.0
2020-07-22 09:35:00,142.79,143.28,142.74,143.28,5810.0,119.8586,120.2699,119.8166,120.2699,5810.0
2020-07-22 09:40:00,143.34,143.67,143.07,143.27,3918.0,120.3203,120.5973,120.0936,120.2615,3918.0
2020-07-22 09:45:00,143.36,143.75,143.36,143.75,4409.0,120.3371,120.6644,120.3371,120.6644,4409.0
2020-07-22 09:50:00,143.71,144.0,143.62,143.72,3075.0,120.6309,120.8743,120.5553,120.6392,3075.0
2020-07-22 09:55:00,143.63,144.16,143.59,144.16,2801.0,120.5637,121.0086,120.5301,121.0086,2801.0
2020-07-22 10:00:00,143.99,144.09,143.83,144.07,7526.0,120.8659,120.9498,120.7316,120.933,7526.0
2020-07-22 10:05:00,144.0,144.1,143.51,143.54,10880.0,120.8743,120.9582,120.463,120.4882,10880.0
2020-07-22 10:10:00,143.62,144.21,143.62,144.16,2283.0,120.5553,121.0506,120.5553,121.0086,2283.0
2020-07-22 10:15:00,144.2,144.25,143.88,143.88,4182.0,121.0422,121.0841,120.7736,120.7736,4182.0
2020-07-22 10:20:00,143.93,144.08,143.68,143.74,5389.0,120.8155,120.9414,120.6057,120.656,5389.0
2020-07-22 10:25:00,143.66,143.86,143.63,143.79,5495.0,120.5889,120.7568,120.5637,120.698,5495.0
2020-07-22 10:30:00,143.79,143.81,143.43,143.43,5268.0,120.698,120.7148,120.3958,120.3958,5268.0
2020-07-22 10:35:00,143.43,143.64,143.34,143.64,9457.0,120.3958,120.5721,120.3203,120.5721,9457.0
2020-07-22 10:40:00,143.67,143.85,143.39,143.58,9388.0,120.5973,120.7484,120.3622,120.5217,9388.0
2020-07-22 10:45:00,143.59,143.95,143.55,143.77,6597.0,120.5301,120.8323,120.4966,120.6812,6597.0
2020-07-22 10:50:00,143.69,143.75,143.29,143.58,7100.0,120.6141,120.6644,120.2783,120.5217,7100.0
2020-07-22 10:55:00,143.54,143.65,143.43,143.61,1500.0,120.4882,120.5805,120.3958,120.5469,1500.0
2020-07-22 11:00:00,143.71,143.98,143.7,143.98,6629.0,120.6309,120.8575,120.6225,120.8575,6629.0
2020-07-22 11:05:00,143.91,143.92,143.68,143.72,4537.0,120.7987,120.8071,120.6057,120.6392,4537.0
2020-07-22 11:10:00,143.65,143.73,143.58,143.69,5000.0,120.5805,120.6476,120.5217,120.6141,5000.0
2020-07-22 11:15:00,143.65,143.93,143.57,143.92,3388.0,120.5805,120.8155,120.5133,120.8071,3388.0
2020-07-22 11:20:00,143.91,144.05,143.81,144.05,7386.0,120.7987,120.9163,120.7148,120.9163,7386.0
2020-07-22 11:25:00,144.05,144.05,143.95,143.98,4030.0,120.9163,120.9163,120.8323,120.8575,4030.0
2020-07-22 11:30:00,143.98,144.05,143.88,143.89,5308.0,120.8575,120.9163,120.7736,120.7819,5308.0
2020-07-22 11:35:00,143.88,143.92,143.72,143.74,4777.0,120.7736,120.8071,120.6392,120.656,4777.0
2020-07-22 11:40:00,143.76,143.85,143.72,143.75,8665.0,120.6728,120.7484,120.6392,120.6644,8665.0
2020-07-22 11:45:00,143.75,143.88,143.66,143.76,5419.0,120.6644,120.7736,120.5889,120.6728,5419.0
2020-07-22 11:50:00,143.76,144.05,143.73,144.04,3867.0,120.6728,120.9163,120.6476,120.9079,3867.0
2020-07-22 11:55:00,144.08,144.1,143.91,143.91,7441.0,120.9414,120.9582,120.7987,120.7987,7441.0
2020-07-22 12:00:00,143.87,143.87,143.45,143.45,7972.0,120.7652,120.7652,120.4126,120.4126,7972.0
2020-07-22 12:05:00,143.43,143.57,143.43,143.56,4634.0,120.3958,120.5133,120.3958,120.5049,4634.0
2020-07-22 12:10:00,143.59,143.77,143.57,143.67,10512.0,120.5301,120.6812,120.5133,120.5973,10512.0
2020-07-22 12:15:00,143.69,143.72,143.53,143.59,8912.0,120.6141,120.6392,120.4798,120.5301,8912.0
2020-07-22 12:20:00,143.59,143.76,143.51,143.56,7024.0,120.5301,120.6728,120.463,120.5049,7024.0
2020-07-22 12:25:00,143.58,143.63,143.49,143.49,5476.0,120.5217,120.5637,120.4462,120.4462,5476.0
2020-07-22 12:30:00,143.49,143.74,143.41,143.67,15847.0,120.4462,120.656,120.379,120.5973,15847.0
2020-07-22 12:35:00,143.69,143.73,143.5,143.5,6303.0,120.6141,120.6476,120.4546,120.4546,6303.0
2020-07-22 12:40:00,143.48,143.71,143.4,143.71,5405.0,120.4378,120.6309,120.3706,120.6309,5405.0
2020-07-22 12:45:00,143.68,144.12,143.67,144.12,7924.0,120.6057,120.975,120.5973,120.975,7924.0
2020-07-22 12:50:00,144.13,144.35,144.13,144.16,5882.0,120.9834,121.1681,120.9834,121.0086,5882.0
2020-07-22 12:55:00,144.19,144.43,144.16,144.33,7914.0,121.0338,121.2352,121.0086,121.1513,7914.0
2020-07-22 13:00:00,144.38,144.38,144.14,144.18,7709.0,121.1933,121.1933,120.9918,121.0254,7709.0
2020-07-22 13:05:00,144.18,144.85,144.17,144.78,9445.0,121.0254,121.5878,121.017,121.529,9445.0
2020-07-22 13:10:00,144.81,145.0,144.8,144.91,8430.0,121.5542,121.7137,121.5458,121.6381,8430.0
2020-07-22 13:15:00,144.91,145.15,144.83,145.1,6744.0,121.6381,121.8396,121.571,121.7976,6744.0
2020-07-22 13:20:00,145.09,145.09,144.61,144.66,7182.0,121.7892,121.7892,121.3863,121.4283,7182.0
2020-07-22 13:25:00,144.64,144.69,144.31,144.52,10244.0,121.4115,121.4535,121.1345,121.3108,10244.0
2020-07-22 13:30:00,144.48,144.59,144.39,144.56,4531.0,121.2772,121.3695,121.2017,121.3443,4531.0
2020-07-22 13:35:00,144.57,144.57,144.29,144.32,5786.0,121.3527,121.3527,121.1177,121.1429,5786.0
2020-07-22 13:40:00,144.32,144.39,144.29,144.38,5212.0,121.1429,121.2017,121.1177,121.1933,5212.0
2020-07-22 13:45:00,144.4,144.4,144.03,144.09,6317.0,121.21,121.21,120.8995,120.9498,6317.0
2020-07-22 13:50:00,144.11,144.15,144.04,144.15,5638.0,120.9666,121.0002,120.9079,121.0002,5638.0
2020-07-22 13:55:00,144.16,144.33,144.04,144.13,6008.0,121.0086,121.1513,120.9079,120.9834,6008.0
2020-07-22 14:00:00,144.3,144.45,144.29,144.34,3473.0,121.1261,121.252,121.1177,121.1597,3473.0
2020-07-22 14:05:00,144.32,144.43,144.29,144.3,5375.0,121.1429,121.2352,121.1177,121.1261,5375.0
2020-07-22 14:10:00,144.3,144.3,144.03,144.11,7986.0,121.1261,121.1261,120.8995,120.9666,7986.0
2020-07-22 14:15:00,144.09,144.44,144.08,144.4,5352.0,120.9498,121.2436,120.9414,121.21,5352.0
2020-07-22 14:20:00,144.38,144.65,144.34,144.64,4519.0,121.1933,121.4199,121.1597,121.4115,4519.0
2020-07-22 14:25:00,144.65,144.67,144.35,144.41,6578.0,121.4199,121.4367,121.1681,121.2184,6578.0
2020-07-22 14:30:00,144.38,144.38,144.18,144.21,7196.0,121.1933,121.1933,121.0254,121.0506,7196.0
2020-07-22 14:35:00,144.26,144.32,144.18,144.32,5206.0,121.0925,121.1429,121.0254,121.1429,5206.0
2020-07-22 14:40:00,144.25,144.3,144.04,144.3,3436.0,121.0841,121.1261,120.9079,121.1261,3436.0
2020-07-22 14:45:00,144.44,144.77,144.35,144.71,6287.0,121.2436,121.5206,121.1681,121.4703,6287.0
2020-07-22 14:50:00,144.73,144.82,144.68,144.75,6074.0,121.487,121.5626,121.4451,121.5038,6074.0
2020-07-22 14:55:00,144.8,144.9,144.78,144.8,5893.0,121.5458,121.6297,121.529,121.5458,5893.0
2020-07-22 15:00:00,144.83,144.89,144.61,144.77,7870.0,121.571,121.6214,121.3863,121.5206,7870.0
2020-07-22 15:05:00,144.76,144.88,144.64,144.66,6843.0,121.5122,121.613,121.4115,121.4283,6843.0
2020-07-22 15:10:00,144.66,144.8,144.49,144.75,4339.0,121.4283,121.5458,121.2856,121.5038,4339.0
2020-07-22 15:15:00,144.78,144.84,144.78,144.8,5502.0,121.529,121.5794,121.529,121.5458,5502.0
2020-07-22 15:20:00,144.79,144.94,144.76,144.94,4687.0,121.5374,121.6633,121.5122,121.6633,4687.0
2020-07-22 15:25:00,144.94,144.94,144.72,144.75,9419.0,121.6633,121.6633,121.4787,121.5038,9419.0
2020-07-22 15:30:00,144.77,144.77,144.15,144.24,15215.0,121.5206,121.5206,121.0002,121.0757,15215.0
2020-07-22 15:35:00,144.28,144.44,144.22,144.35,13964.0,121.1093,121.2436,121.059,121.1681,13964.0
2020-07-22 15:40:00,144.39,144.65,144.3,144.59,18122.0,121.2017,121.4199,121.1261,121.3695,18122.0
2020-07-22 15:45:00,144.58,144.8,144.55,144.8,18823.0,121.3611,121.5458,121.336,121.5458,18823.0
2020-07-22 15:50:00,144.79,144.9,144.48,144.67,44324.0,121.5374,121.6297,121.2772,121.4367,44324.0
2020-07-22 15:55:00,144.66,145.0,144.47,144.93,123114.0,121.4283,121.7137,121.2688,121.6549,123114.0
2020-07-23 09:30:00,145.36,146.9,145.36,146.11,20217.0,122.0159,123.3086,122.0159,122.6454,20217.0
2020-07-23 09:35:00,146.15,146.73,146.03,146.28,14857.0,122.679,123.1659,122.5783,122.7881,14857.0
2020-07-23 09:40:00,146.27,146.9,146.16,146.55,5787.0,122.7797,123.3086,122.6874,123.0148,5787.0
2020-07-23 09:45:00,146.68,146.75,146.43,146.62,5496.0,123.1239,123.1826,122.914,123.0735,5496.0
2020-07-23 09:50:00,146.51,146.54,146.19,146.29,4900.0,122.9812,123.0064,122.7126,122.7965,4900.0
2020-07-23 09:55:00,146.21,146.37,146.14,146.2,11183.0,122.7294,122.8637,122.6706,122.721,11183.0
2020-07-23 10:00:00,146.21,146.31,145.94,146.12,10730.0,122.7294,122.8133,122.5027,122.6538,10730.0
2020-07-23 10:05:00,146.11,146.26,145.8,145.9,5327.0,122.6454,122.7713,122.3852,122.4692,5327.0
2020-07-23 10:10:00,145.94,145.94,145.4,145.48,8058.0,122.5027,122.5027,122.0494,122.1166,8058.0
2020-07-23 10:15:00,145.5,145.69,145.4,145.55,4767.0,122.1334,122.2929,122.0494,122.1754,4767.0
2020-07-23 10:20:00,145.66,145.71,145.27,145.38,3096.0,122.2677,122.3097,121.9403,122.0327,3096.0
2020-07-23 10:25:00,145.42,146.03,145.42,146.03,4401.0,122.0662,122.5783,122.0662,122.5783,4401.0
2020-07-23 10:30:00,145.98,146.14,145.98,146.09,4400.0,122.5363,122.6706,122.5363,122.6286,4400.0
2020-07-23 10:35:00,146.1,146.28,146.04,146.22,7141.0,122.637,122.7881,122.5867,122.7378,7141.0
2020-07-23 10:40:00,146.16,146.24,145.86,145.94,7053.0,122.6874,122.7545,122.4356,122.5027,7053.0
2020-07-23 10:45:00,145.94,146.1,145.88,146.02,9946.0,122.5027,122.637,122.4524,122.5699,9946.0
2020-07-23 10:50:00,145.98,146.05,145.88,145.91,9989.0,122.5363,122.5951,122.4524,122.4775,9989.0
2020-07-23 10:55:00,145.97,145.99,145.86,145.91,5732.0,122.5279,122.5447,122.4356,122.4775,5732.0
2020-07-23 11:00:00,145.93,146.02,145.86,145.92,8884.0,122.4943,122.5699,122.4356,122.4859,8884.0
2020-07-23 11:05:00,145.92,146.05,145.81,146.0,10107.0,122.4859,122.5951,122.3936,122.5531,10107.0
2020-07-23 11:10:00,146.02,146.07,145.59,145.8,9618.0,122.5699,122.6119,122.2089,122.3852,9618.0
2020-07-23 11:15:00,145.84,145.95,145.8,145.89,7100.0,122.4188,122.5111,122.3852,122.4608,7100.0
2020-07-23 11:20:00,145.9,146.23,145.85,146.1,7365.0,122.4692,122.7462,122.4272,122.637,7365.0
2020-07-23 11:25:00,146.12,146.24,146.06,146.13,4621.0,122.6538,122.7545,122.6035,122.6622,4621.0
2020-07-23 11:30:00,146.11,146.32,145.86,146.32,4301.0,122.6454,122.8217,122.4356,122.8217,4301.0
2020-07-23 11:35:00,146.32,146.5,146.25,146.5,7326.0,122.8217,122.9728,122.7629,122.9728,7326.0
2020-07-23 11:40:00,146.5,146.7,146.31,146.41,8885.0,122.9728,123.1407,122.8133,122.8972,8885.0
2020-07-23 11:45:00,146.45,146.74,146.45,146.74,3204.0,122.9308,123.1743,122.9308,123.1743,3204.0
2020-07-23 11:50:00,146.69,146.96,146.69,146.86,11726.0,123.1323,123.3589,123.1323,123.275,11726.0
2020-07-23 11:55:00,146.88,146.88,146.3,146.37,3881.0,123.2918,123.2918,122.8049,122.8637,3881.0
2020-07-23 12:00:00,146.28,146.37,146.16,146.28,6904.0,122.7881,122.8637,122.6874,122.7881,6904.0
2020-07-23 12:05:00,146.18,146.25,146.14,146.18,2151.0,122.7042,122.7629,122.6706,122.7042,2151.0
2020-07-23 12:10:00,146.17,146.32,146.14,146.23,5625.0,122.6958,122.8217,122.6706,122.7462,5625.0
2020-07-23 12:15:00,146.18,146.25,146.03,146.15,8789.0,122.7042,122.7629,122.5783,122.679,8789.0
2020-07-23 12:20:00,146.21,146.5,146.21,146.41,8295.0,122.7294,122.9728,122.7294,122.8972,8295.0
2020-07-23 12:25:00,146.46,146.54,146.33,146.5,7480.0,122.9392,123.0064,122.8301,122.9728,7480.0
2020-07-23 12:30:00,146.45,146.52,146.03,146.27,9115.0,122.9308,122.9896,122.5783,122.7797,9115.0
2020-07-23 12:35:00,146.29,146.34,146.02,146.34,8827.0,122.7965,122.8385,122.5699,122.8385,8827.0
2020-07-23 12:40:00,146.31,146.48,146.26,146.31,4373.0,122.8133,122.956,122.7713,122.8133,4373.0
2020-07-23 12:45:00,146.3,146.33,146.16,146.19,8364.0,122.8049,122.8301,122.6874,122.7126,8364.0
2020-07-23 12:50:00,146.15,146.25,145.87,146.21,12637.0,122.679,122.7629,122.444,122.7294,12637.0
2020-07-23 12:55:00,146.26,146.32,146.16,146.22,6508.0,122.7713,122.8217,122.6874,122.7378,6508.0
2020-07-23 13:00:00,146.23,146.34,146.21,146.3,2956.0,122.7462,122.8385,122.7294,122.8049,2956.0
2020-07-23 13:05:00,146.27,146.27,146.0,146.03,2121.0,122.7797,122.7797,122.5531,122.5783,2121.0
2020-07-23 13:10:00,146.0,146.14,145.97,146.1,2686.0,122.5531,122.6706,122.5279,122.637,2686.0
2020-07-23 13:15:00,146.12,146.2,145.98,145.98,4615.0,122.6538,122.721,122.5363,122.5363,4615.0
2020-07-23 13:20:00,145.94,146.15,145.82,145.85,7663.0,122.5027,122.679,122.402,122.4272,7663.0
2020-07-23 13:25:00,145.78,146.11,145.62,146.11,7755.0,122.3684,122.6454,122.2341,122.6454,7755.0
2020-07-23 13:30:00,146.05,146.09,145.86,145.91,2431.0,122.5951,122.6286,122.4356,122.4775,2431.0
2020-07-23 13:35:00,145.84,146.14,145.83,146.14,8014.0,122.4188,122.6706,122.4104,122.6706,8014.0
2020-07-23 13:40:00,146.05,146.16,145.93,146.09,8677.0,122.5951,122.6874,122.4943,122.6286,8677.0
2020-07-23 13:45:00,146.11,146.32,145.7,145.78,17115.0,122.6454,122.8217,122.3013,122.3684,17115.0
2020-07-23 13:50:00,145.68,146.04,145.68,145.75,6741.0,122.2845,122.5867,122.2845,122.3432,6741.0
2020-07-23 13:55:00,145.71,145.92,145.69,145.88,22317.0,122.3097,122.4859,122.2929,122.4524,22317.0
2020-07-23 14:00:00,145.89,146.03,145.39,145.53,25016.0,122.4608,122.5783,122.0411,122.1586,25016.0
2020-07-23 14:05:00,145.52,145.52,145.25,145.28,6935.0,122.1502,122.1502,121.9235,121.9487,6935.0
2020-07-23 14:10:00,145.1,145.21,144.65,144.78,11897.0,121.7976,121.89,121.4199,121.529,11897.0
2020-07-23 14:15:00,144.77,144.77,144.36,144.76,10773.0,121.5206,121.5206,121.1765,121.5122,10773.0
2020-07-23 14:20:00,144.69,145.11,144.63,145.11,4703.0,121.4535,121.806,121.4031,121.806,4703.0
2020-07-23 14:25:00,145.22,145.35,145.06,145.27,5809.0,121.8984,122.0075,121.7641,121.9403,5809.0
2020-07-23 14:30:00,145.26,145.67,145.22,145.45,5669.0,121.9319,122.2761,121.8984,122.0914,5669.0
2020-07-23 14:35:00,145.43,145.47,145.15,145.18,12937.0,122.0746,122.1082,121.8396,121.8648,12937.0
2020-07-23 14:40:00,145.2,145.48,145.2,145.44,4104.0,121.8816,122.1166,121.8816,122.083,4104.0
2020-07-23 14:45:00,145.33,145.56,145.24,145.56,3203.0,121.9907,122.1838,121.9151,122.1838,3203.0
2020-07-23 14:50:00,145.56,145.74,145.54,145.65,7843.0,122.1838,122.3348,122.167,122.2593,7843.0
2020-07-23 14:55:00,145.63,145.63,145.4,145.4,2916.0,122.2425,122.2425,122.0494,122.0494,2916.0
2020-07-23 15:00:00,145.52,145.63,145.46,145.63,5542.0,122.1502,122.2425,122.0998,122.2425,5542.0
2020-07-23 15:05:00,145.68,145.7,145.38,145.45,8599.0,122.2845,122.3013,122.0327,122.0914,8599.0
2020-07-23 15:10:00,145.42,145.52,145.17,145.45,11033.0,122.0662,122.1502,121.8564,122.0914,11033.0
2020-07-23 15:15:00,145.46,145.73,145.39,145.58,8540.0,122.0998,122.3265,122.0411,122.2005,8540.0
2020-07-23 15:20:00,145.61,145.75,145.5,145.5,10029.0,122.2257,122.3432,122.1334,122.1334,10029.0
2020-07-23 15:25:00,145.5,145.58,145.33,145.53,6773.0,122.1334,122.2005,121.9907,122.1586,6773.0
2020-07-23 15:30:00,145.53,145.77,145.38,145.7,11732.0,122.1586,122.36,122.0327,122.3013,11732.0
2020-07-23 15:35:00,145.71,145.83,145.5,145.78,15829.0,122.3097,122.4104,122.1334,122.3684,15829.0
2020-07-23 15:40:00,145.74,145.85,145.6,145.7,23952.0,122.3348,122.4272,122.2173,122.3013,23952.0
2020-07-23 15:45:00,145.69,145.78,145.5,145.67,24812.0,122.2929,122.3684,122.1334,122.2761,24812.0
2020-07-23 15:50:00,145.57,145.57,145.1,145.49,32018.0,122.1921,122.1921,121.7976,122.125,32018.0
2020-07-23 15:55:00,145.46,145.87,145.45,145.85,70255.0,122.0998,122.444,122.0914,122.4272,70255.0
2020-07-24 09:30:00,145.6,146.42,145.6,145.6,27992.0,122.2173,122.9056,122.2173,122.2173,27992.0
2020-07-24 09:35:00,145.71,145.79,145.13,145.59,13497.0,122.3097,122.3768,121.8228,122.2089,13497.0
2020-07-24 09:40:00,145.67,145.85,145.35,145.47,12155.0,122.2761,122.4272,122.0075,122.1082,12155.0
2020-07-24 09:45:00,145.36,146.03,145.36,145.75,7289.0,122.0159,122.5783,122.0159,122.3432,7289.0
2020-07-24 09:50:00,145.75,146.05,145.5,145.71,11268.0,122.3432,122.5951,122.1334,122.3097,11268.0
2020-07-24 09:55:00,145.71,145.98,145.46,145.8,7301.0,122.3097,122.5363,122.0998,122.3852,7301.0
2020-07-24 10:00:00,145.67,145.85,145.37,145.42,8905.0,122.2761,122.4272,122.0243,122.0662,8905.0
2020-07-24 10:05:00,145.44,145.74,145.41,145.74,10096.0,122.083,122.3348,122.0578,122.3348,10096.0
2020-07-24 10:10:00,145.74,145.74,145.38,145.58,7600.0,122.3348,122.3348,122.0327,122.2005,7600.0
2020-07-24 10:15:00,145.62,146.1,145.62,146.06,9010.0,122.2341,122.637,122.2341,122.6035,9010.0
2020-07-24 10:20:00,146.13,146.17,145.64,145.82,7863.0,122.6622,122.6958,122.2509,122.402,7863.0
2020-07-24 10:25:00,145.84,146.02,145.67,146.01,8077.0,122.4188,122.5699,122.2761,122.5615,8077.0
2020-07-24 10:30:00,146.0,146.0,145.65,145.86,7750.0,122.5531,122.5531,122.2593,122.4356,7750.0
2020-07-24 10:35:00,145.91,145.94,145.45,145.75,7580.0,122.4775,122.5027,122.0914,122.3432,7580.0
2020-07-24 10:40:00,145.83,145.83,145.52,145.55,3516.0,122.4104,122.4104,122.1502,122.1754,3516.0
2020-07-24 10:45:00,145.55,145.76,145.37,145.71,7600.0,122.1754,122.3516,122.0243,122.3097,7600.0
2020-07-24 10:50:00,145.56,145.87,145.56,145.77,4576.0,122.1838,122.444,122.1838,122.36,4576.0
2020-07-24 10:55:00,145.62,146.02,145.62,145.97,4882.0,122.2341,122.5699,122.2341,122.5279,4882.0
2020-07-24 11:00:00,145.93,146.07,145.9,146.05,5400.0,122.4943,122.6119,122.4692,122.5951,5400.0
2020-07-24 11:05:00,145.95,146.19,145.94,146.1,6008.0,122.5111,122.7126,122.5027,122.637,6008.0
2020-07-24 11:10:00,146.0,146.06,145.97,146.0,2457.0,122.5531,122.6035,122.5279,122.5531,2457.0
2020-07-24 11:15:00,146.0,146.05,145.84,145.88,7245.0,122.5531,122.5951,122.4188,122.4524,7245.0
2020-07-24 11:20:00,145.9,146.18,145.9,146.18,4273.0,122.4692,122.7042,122.4692,122.7042,4273.0
2020-07-24 11:25:00,146.17,146.26,146.05,146.05,10277.0,122.6958,122.7713,122.5951,122.5951,10277.0
2020-07-24 11:30:00,146.02,146.11,145.95,146.03,5922.0,122.5699,122.6454,122.5111,122.5783,5922.0
2020-07-24 11:35:00,145.99,146.17,145.98,146.09,8561.0,122.5447,122.6958,122.5363,122.6286,8561.0
2020-07-24 11:40:00,146.12,146.49,146.12,146.45,3841.0,122.6538,122.9644,122.6538,122.9308,3841.0
2020-07-24 11:45:00,146.44,146.45,146.26,146.33,7199.0,122.9224,122.9308,122.7713,122.8301,7199.0
2020-07-24 11:50:00,146.33,146.41,146.27,146.33,8134.0,122.8301,122.8972,122.7797,122.8301,8134.0
2020-07-24 11:55:00,146.3,146.48,146.26,146.39,6658.0,122.8049,122.956,122.7713,122.8805,6658.0
2020-07-24 12:00:00,146.44,146.47,146.16,146.16,21928.0,122.9224,122.9476,122.6874,122.6874,21928.0
2020-07-24 12:05:00,146.19,146.21,146.01,146.18,11814.0,122.7126,122.7294,122.5615,122.7042,11814.0
2020-07-24 12:10:00,146.14,146.2,146.01,146.14,9060.0,122.6706,122.721,122.5615,122.6706,9060.0
2020-07-24 12:15:00,146.1,146.21,146.07,146.09,4050.0,122.637,122.7294,122.6119,122.6286,4050.0
2020-07-24 12:20:00,146.04,146.19,145.96,146.1,10423.0,122.5867,122.7126,122.5195,122.637,10423.0
2020-07-24 12:25:00,146.07,146.41,146.06,146.31,7212.0,122.6119,122.8972,122.6035,122.8133,7212.0
2020-07-24 12:30:00,146.3,146.3,146.15,146.2,2007.0,122.8049,122.8049,122.679,122.721,2007.0
2020-07-24 12:35:00,146.21,146.33,146.17,146.18,3312.0,122.7294,122.8301,122.6958,122.7042,3312.0
2020-07-24 12:40:00,146.22,146.31,146.22,146.25,5740.0,122.7378,122.8133,122.7378,122.7629,5740.0
2020-07-24 12:45:00,146.27,146.36,146.22,146.36,3300.0,122.7797,122.8553,122.7378,122.8553,3300.0
2020-07-24 12:50:00,146.34,146.37,146.22,146.31,8582.0,122.8385,122.8637,122.7378,122.8133,8582.0
2020-07-24 12:55:00,146.3,146.36,146.17,146.36,9125.0,122.8049,122.8553,122.6958,122.8553,9125.0
2020-07-24 13:00:00,146.37,146.37,146.26,146.31,4160.0,122.8637,122.8637,122.7713,122.8133,4160.0
2020-07-24 13:05:00,146.33,146.4,146.16,146.26,4630.0,122.8301,122.8889,122.6874,122.7713,4630.0
2020-07-24 13:10:00,146.19,146.3,146.14,146.16,7764.0,122.7126,122.8049,122.6706,122.6874,7764.0
2020-07-24 13:15:00,146.16,146.4,146.04,146.4,6296.0,122.6874,122.8889,122.5867,122.8889,6296.0
2020-07-24 13:20:00,146.41,146.45,146.37,146.44,4705.0,122.8972,122.9308,122.8637,122.9224,4705.0
2020-07-24 13:25:00,146.45,146.54,146.38,146.5,5585.0,122.9308,123.0064,122.8721,122.9728,5585.0
2020-07-24 13:30:00,146.49,146.67,146.45,146.66,5969.0,122.9644,123.1155,122.9308,123.1071,5969.0
2020-07-24 13:35:00,146.68,146.69,146.58,146.66,6644.0,123.1239,123.1323,123.0399,123.1071,6644.0
2020-07-24 13:40:00,146.67,146.75,146.6,146.64,4565.0,123.1155,123.1826,123.0567,123.0903,4565.0
2020-07-24 13:45:00,146.65,146.9,146.64,146.9,3091.0,123.0987,123.3086,123.0903,123.3086,3091.0
2020-07-24 13:50:00,146.9,146.91,146.72,146.72,1560.0,123.3086,123.317,123.1575,123.1575,1560.0
2020-07-24 13:55:00,146.72,146.72,146.53,146.65,6115.0,123.1575,123.1575,122.998,123.0987,6115.0
2020-07-24 14:00:00,146.62,146.78,146.62,146.69,3246.0,123.0735,123.2078,123.0735,123.1323,3246.0
2020-07-24 14:05:00,146.68,146.79,146.65,146.73,8133.0,123.1239,123.2162,123.0987,123.1659,8133.0
2020-07-24 14:10:00,146.73,146.8,146.69,146.74,4889.0,123.1659,123.2246,123.1323,123.1743,4889.0
2020-07-24 14:15:00,146.75,146.81,146.71,146.74,2654.0,123.1826,123.233,123.1491,123.1743,2654.0
2020-07-24 14:20:00,146.73,146.8,146.7,146.75,8096.0,123.1659,123.2246,123.1407,123.1826,8096.0
2020-07-24 14:25:00,146.72,146.91,146.67,146.84,3505.0,123.1575,123.317,123.1155,123.2582,3505.0
2020-07-24 14:30:00,146.85,146.89,146.65,146.68,4769.0,123.2666,123.3002,123.0987,123.1239,4769.0
2020-07-24 14:35:00,146.65,146.7,146.58,146.69,4753.0,123.0987,123.1407,123.0399,123.1323,4753.0
2020-07-24 14:40:00,146.69,146.77,146.5,146.53,4639.0,123.1323,123.1994,122.9728,122.998,4639.0
2020-07-24 14:45:00,146.55,146.72,146.55,146.61,4754.0,123.0148,123.1575,123.0148,123.0651,4754.0
2020-07-24 14:50:00,146.55,146.66,146.51,146.66,9943.0,123.0148,123.1071,122.9812,123.1071,9943.0
2020-07-24 14:55:00,146.67,146.73,146.5,146.73,10153.0,123.1155,123.1659,122.9728,123.1659,10153.0
2020-07-24 15:00:00,146.72,146.79,146.61,146.74,10737.0,123.1575,123.2162,123.0651,123.1743,10737.0
2020-07-24 15:05:00,146.75,146.75,146.66,146.67,4929.0,123.1826,123.1826,123.1071,123.1155,4929.0
2020-07-24 15:10:00,146.69,146.74,146.59,146.71,10296.0,123.1323,123.1743,123.0483,123.1491,10296.0
2020-07-24 15:15:00,146.71,146.74,146.6,146.66,18025.0,123.1491,123.1743,123.0567,123.1071,18025.0
2020-07-24 15:20:00,146.68,146.85,146.68,146.69,5959.0,123.1239,123.2666,123.1239,123.1323,5959.0
2020-07-24 15:25:00,146.65,146.89,146.61,146.65,12227.0,123.0987,123.3002,123.0651,123.0987,12227.0
2020-07-24 15:30:00,146.66,146.73,146.57,146.69,15903.0,123.1071,123.1659,123.0316,123.1323,15903.0
2020-07-24 15:35:00,146.71,146.96,146.66,146.92,13039.0,123.1491,123.3589,123.1071,123.3253,13039.0
2020-07-24 15:40:00,146.94,147.01,146.72,146.81,17502.0,123.3421,123.4009,123.1575,123.233,17502.0
2020-07-24 15:45:00,146.79,146.88,146.62,146.62,16356.0,123.2162,123.2918,123.0735,123.0735,16356.0
2020-07-24 15:50:00,146.52,147.07,146.48,146.99,41768.0,122.9896,123.4513,122.956,123.3841,41768.0
2020-07-24 15:55:00,146.96,147.24,146.9,147.0,93412.0,123.3589,123.594,123.3086,123.3925,93412.0
2020-07-27 09:30:00,146.43,146.56,145.59,145.82,32427.0,122.914,123.0232,122.2089,122.402,32427.0
2020-07-27 09:35:00,145.95,146.08,145.43,146.03,26202.0,122.5111,122.6202,122.0746,122.5783,26202.0
2020-07-27 09:40:00,146.09,146.21,145.88,145.93,13250.0,122.6286,122.7294,122.4524,122.4943,13250.0
2020-07-27 09:45:00,145.88,146.15,145.75,146.08,8938.0,122.4524,122.679,122.3432,122.6202,8938.0
2020-07-27 09:50:00,146.02,146.59,146.02,146.59,7315.0,122.5699,123.0483,122.5699,123.0483,7315.0
2020-07-27 09:55:00,146.58,147.37,146.48,147.19,10967.0,123.0399,123.7031,122.956,123.552,10967.0
2020-07-27 10:00:00,147.13,147.96,147.05,147.88,15276.0,123.5016,124.1983,123.4345,124.1312,15276.0
2020-07-27 10:05:00,147.86,148.16,147.82,147.91,28163.0,124.1144,124.3662,124.0808,124.1564,28163.0
2020-07-27 10:10:00,147.99,148.28,147.86,147.91,13102.0,124.2235,124.4669,124.1144,124.1564,13102.0
2020-07-27 10:15:00,147.95,148.14,147.78,147.97,17603.0,124.1899,124.3494,124.0472,124.2067,17603.0
2020-07-27 10:20:00,147.99,148.37,147.97,148.33,8026.0,124.2235,124.5425,124.2067,124.5089,8026.0
2020-07-27 10:25:00,148.45,148.45,147.94,148.03,7601.0,124.6096,124.6096,124.1815,124.2571,7601.0
2020-07-27 10:30:00,148.06,148.45,148.06,148.34,7161.0,124.2823,124.6096,124.2823,124.5173,7161.0
2020-07-27 10:35:00,148.36,148.75,148.13,148.75,9504.0,124.5341,124.8615,124.341,124.8615,9504.0
2020-07-27 10:40:00,148.81,148.83,148.58,148.72,13413.0,124.9118,124.9286,124.7188,124.8363,13413.0
2020-07-27 10:45:00,148.78,148.88,148.57,148.73,9882.0,124.8866,124.9706,124.7104,124.8447,9882.0
2020-07-27 10:50:00,148.73,148.8,148.46,148.53,8367.0,124.8447,124.9034,124.618,124.6768,8367.0
2020-07-27 10:55:00,148.57,148.71,148.25,148.71,10185.0,124.7104,124.8279,124.4418,124.8279,10185.0
2020-07-27 11:00:00,148.64,148.79,148.55,148.77,8972.0,124.7691,124.895,124.6936,124.8782,8972.0
2020-07-27 11:05:00,148.71,148.85,148.26,148.27,3793.0,124.8279,124.9454,124.4501,124.4585,3793.0
2020-07-27 11:10:00,148.32,148.35,147.97,148.26,10803.0,124.5005,124.5257,124.2067,124.4501,10803.0
2020-07-27 11:15:00,148.21,148.47,148.2,148.35,9448.0,124.4082,124.6264,124.3998,124.5257,9448.0
2020-07-27 11:20:00,148.25,148.33,148.14,148.16,12806.0,124.4418,124.5089,124.3494,124.3662,12806.0
2020-07-27 11:25:00,148.21,148.29,148.11,148.23,14381.0,124.4082,124.4753,124.3242,124.425,14381.0
2020-07-27 11:30:00,148.3,148.39,148.1,148.18,8231.0,124.4837,124.5593,124.3158,124.383,8231.0
2020-07-27 11:35:00,148.2,148.39,148.08,148.14,11155.0,124.3998,124.5593,124.2991,124.3494,11155.0
2020-07-27 11:40:00,148.15,148.33,148.09,148.24,13432.0,124.3578,124.5089,124.3074,124.4334,13432.0
2020-07-27 11:45:00,148.26,148.44,148.23,148.4,6018.0,124.4501,124.6012,124.425,124.5677,6018.0
2020-07-27 11:50:00,148.34,148.48,148.28,148.36,3780.0,124.5173,124.6348,124.4669,124.5341,3780.0
2020-07-27 11:55:00,148.33,148.49,148.32,148.39,5388.0,124.5089,124.6432,124.5005,124.5593,5388.0
2020-07-27 12:00:00,148.49,148.54,148.33,148.47,8572.0,124.6432,124.6852,124.5089,124.6264,8572.0
2020-07-27 12:05:00,148.44,148.45,148.31,148.39,4104.0,124.6012,124.6096,124.4921,124.5593,4104.0
2020-07-27 12:10:00,148.42,148.53,148.38,148.49,6274.0,124.5845,124.6768,124.5509,124.6432,6274.0
2020-07-27 12:15:00,148.53,148.6,148.33,148.41,5130.0,124.6768,124.7355,124.5089,124.5761,5130.0
2020-07-27 12:20:00,148.38,148.59,148.38,148.55,5266.0,124.5509,124.7272,124.5509,124.6936,5266.0
2020-07-27 12:25:00,148.58,148.58,148.38,148.38,2575.0,124.7188,124.7188,124.5509,124.5509,2575.0
2020-07-27 12:30:00,148.4,148.54,148.39,148.53,5092.0,124.5677,124.6852,124.5593,124.6768,5092.0
2020-07-27 12:35:00,148.53,148.57,148.36,148.39,2672.0,124.6768,124.7104,124.5341,124.5593,2672.0
2020-07-27 12:40:00,148.44,148.55,148.4,148.55,4145.0,124.6012,124.6936,124.5677,124.6936,4145.0
2020-07-27 12:45:00,148.51,148.53,148.41,148.47,4536.0,124.66,124.6768,124.5761,124.6264,4536.0
2020-07-27 12:50:00,148.48,148.54,148.45,148.5,5845.0,124.6348,124.6852,124.6096,124.6516,5845.0
2020-07-27 12:55:00,148.5,148.55,148.44,148.55,2370.0,124.6516,124.6936,124.6012,124.6936,2370.0
2020-07-27 13:00:00,148.57,148.85,148.57,148.84,3992.0,124.7104,124.9454,124.7104,124.937,3992.0
2020-07-27 13:05:00,148.89,148.99,148.82,148.92,4546.0,124.979,125.0629,124.9202,125.0042,4546.0
2020-07-27 13:10:00,148.95,149.09,148.92,149.09,5855.0,125.0293,125.1469,125.0042,125.1469,5855.0
2020-07-27 13:15:00,149.05,149.06,148.93,149.0,5805.0,125.1133,125.1217,125.0125,125.0713,5805.0
2020-07-27 13:20:00,149.02,149.09,148.95,149.06,3163.0,125.0881,125.1469,125.0293,125.1217,3163.0
2020-07-27 13:25:00,149.08,149.36,149.07,149.35,9268.0,125.1385,125.3735,125.1301,125.3651,9268.0
2020-07-27 13:30:00,149.33,149.41,149.31,149.38,5487.0,125.3483,125.4155,125.3315,125.3903,5487.0
2020-07-27 13:35:00,149.33,149.35,149.21,149.31,5577.0,125.3483,125.3651,125.2476,125.3315,5577.0
2020-07-27 13:40:00,149.29,149.41,149.29,149.36,5193.0,125.3147,125.4155,125.3147,125.3735,5193.0
2020-07-27 13:45:00,149.36,149.46,149.33,149.34,14766.0,125.3735,125.4574,125.3483,125.3567,14766.0
2020-07-27 13:50:00,149.36,149.63,149.36,149.53,7773.0,125.3735,125.6001,125.3735,125.5162,7773.0
2020-07-27 13:55:00,149.52,149.9,149.52,149.9,8231.0,125.5078,125.8268,125.5078,125.8268,8231.0
2020-07-27 14:00:00,149.88,149.92,149.63,149.73,14340.0,125.81,125.8436,125.6001,125.6841,14340.0
2020-07-27 14:05:00,149.75,149.9,149.75,149.82,7517.0,125.7009,125.8268,125.7009,125.7596,7517.0
2020-07-27 14:10:00,149.83,150.06,149.75,150.06,11376.0,125.768,125.9611,125.7009,125.9611,11376.0
2020-07-27 14:15:00,150.1,150.15,149.7,149.86,9492.0,125.9947,126.0366,125.6589,125.7932,9492.0
2020-07-27 14:20:00,149.87,149.88,149.66,149.69,7813.0,125.8016,125.81,125.6253,125.6505,7813.0
2020-07-27 14:25:00,149.72,149.96,149.72,149.92,10392.0,125.6757,125.8771,125.6757,125.8436,10392.0
2020-07-27 14:30:00,149.94,149.95,149.8,149.88,5329.0,125.8603,125.8687,125.7428,125.81,5329.0
2020-07-27 14:35:00,149.89,150.08,149.8,149.83,11785.0,125.8184,125.9779,125.7428,125.768,11785.0
2020-07-27 14:40:00,149.84,150.05,149.82,150.03,9376.0,125.7764,125.9527,125.7596,125.9359,9376.0
2020-07-27 14:45:00,150.03,150.07,149.87,150.06,18234.0,125.9359,125.9695,125.8016,125.9611,18234.0
2020-07-27 14:50:00,150.03,150.22,150.03,150.09,11307.0,125.9359,126.0954,125.9359,125.9863,11307.0
2020-07-27 14:55:00,150.09,150.1,150.0,150.03,14126.0,125.9863,125.9947,125.9107,125.9359,14126.0
2020-07-27 15:00:00,150.04,150.29,150.04,150.19,13650.0,125.9443,126.1541,125.9443,126.0702,13650.0
2020-07-27 15:05:00,150.19,150.28,150.12,150.28,10514.0,126.0702,126.1457,126.0114,126.1457,10514.0
2020-07-27 15:10:00,150.29,150.44,150.25,150.44,13493.0,126.1541,126.28,126.1206,126.28,13493.0
2020-07-27 15:15:00,150.43,150.53,150.39,150.42,11527.0,126.2717,126.3556,126.2381,126.2633,11527.0
2020-07-27 15:20:00,150.43,150.58,150.4,150.45,11597.0,126.2717,126.3976,126.2465,126.2884,11597.0
2020-07-27 15:25:00,150.43,150.65,150.39,150.55,14804.0,126.2717,126.4563,126.2381,126.3724,14804.0
2020-07-27 15:30:00,150.54,150.69,150.5,150.64,33096.0,126.364,126.4899,126.3304,126.4479,33096.0
2020-07-27 15:35:00,150.63,150.77,150.54,150.65,27914.0,126.4395,126.5571,126.364,126.4563,27914.0
2020-07-27 15:40:00,150.63,150.67,150.5,150.56,25031.0,126.4395,126.4731,126.3304,126.3808,25031.0
2020-07-27 15:45:00,150.55,150.76,150.53,150.76,32419.0,126.3724,126.5487,126.3556,126.5487,32419.0
2020-07-27 15:50:00,150.72,151.11,150.55,151.02,72118.0,126.5151,126.8425,126.3724,126.7669,72118.0
2020-07-27 15:55:00,151.01,151.12,150.95,151.03,135427.0,126.7585,126.8508,126.7081,126.7753,135427.0
2020-07-28 09:30:00,151.18,151.71,150.8,151.58,25857.0,126.9012,127.3461,126.5822,127.237,25857.0
2020-07-28 09:35:00,151.64,151.72,150.98,151.03,14338.0,127.2873,127.3545,126.7333,126.7753,14338.0
2020-07-28 09:40:00,151.09,151.53,151.06,151.53,12082.0,126.8257,127.195,126.8005,127.195,12082.0
2020-07-28 09:45:00,151.57,151.74,151.12,151.14,25406.0,127.2286,127.3713,126.8508,126.8676,25406.0
2020-07-28 09:50:00,151.2,151.69,150.97,151.51,12029.0,126.918,127.3293,126.7249,127.1782,12029.0
2020-07-28 09:55:00,151.52,152.0,151.46,151.99,9931.0,127.1866,127.5895,127.1362,127.5811,9931.0
2020-07-28 10:00:00,151.94,152.32,151.81,152.2,6656.0,127.5392,127.8581,127.43,127.7574,6656.0
2020-07-28 10:05:00,152.17,152.61,152.1,152.34,10693.0,127.7322,128.1016,127.6735,127.8749,10693.0
2020-07-28 10:10:00,152.34,152.47,152.01,152.18,11403.0,127.8749,127.984,127.5979,127.7406,11403.0
2020-07-28 10:15:00,152.16,152.39,152.1,152.1,9502.0,127.7238,127.9169,127.6735,127.6735,9502.0
2020-07-28 10:20:00,152.05,152.14,151.99,152.09,6492.0,127.6315,127.707,127.5811,127.6651,6492.0
2020-07-28 10:25:00,152.06,152.33,152.06,152.27,8217.0,127.6399,127.8665,127.6399,127.8162,8217.0
2020-07-28 10:30:00,152.31,152.52,152.23,152.45,8826.0,127.8497,128.026,127.7826,127.9673,8826.0
2020-07-28 10:35:00,152.49,152.66,152.46,152.58,17857.0,128.0008,128.1435,127.9756,128.0764,17857.0
2020-07-28 10:40:00,152.58,152.72,152.42,152.66,6020.0,128.0764,128.1939,127.9421,128.1435,6020.0
2020-07-28 10:45:00,152.58,152.81,152.57,152.62,10529.0,128.0764,128.2694,128.068,128.11,10529.0
2020-07-28 10:50:00,152.69,152.97,152.68,152.84,7477.0,128.1687,128.4037,128.1603,128.2946,7477.0
2020-07-28 10:55:00,152.84,152.96,152.76,152.87,8375.0,128.2946,128.3953,128.2275,128.3198,8375.0
2020-07-28 11:00:00,152.84,152.87,152.58,152.81,8104.0,128.2946,128.3198,128.0764,128.2694,8104.0
2020-07-28 11:05:00,152.81,152.85,152.58,152.66,9217.0,128.2694,128.303,128.0764,128.1435,9217.0
2020-07-28 11:10:00,152.67,152.86,152.57,152.74,11336.0,128.1519,128.3114,128.068,128.2107,11336.0
2020-07-28 11:15:00,152.8,153.1,152.8,153.09,4343.0,128.261,128.5129,128.261,128.5045,4343.0
2020-07-28 11:20:00,153.05,153.1,152.92,152.99,6486.0,128.4709,128.5129,128.3618,128.4205,6486.0
2020-07-28 11:25:00,153.01,153.27,153.01,153.23,12799.0,128.4373,128.6556,128.4373,128.622,12799.0
2020-07-28 11:30:00,153.23,153.31,153.1,153.26,5287.0,128.622,128.6891,128.5129,128.6472,5287.0
2020-07-28 11:35:00,153.23,153.49,153.23,153.48,5378.0,128.622,128.8402,128.622,128.8318,5378.0
2020-07-28 11:40:00,153.41,153.51,153.11,153.12,6118.0,128.7731,128.857,128.5213,128.5297,6118.0
2020-07-28 11:45:00,153.12,153.21,152.85,152.85,5306.0,128.5297,128.6052,128.303,128.303,5306.0
2020-07-28 11:50:00,152.81,152.87,152.6,152.69,7741.0,128.2694,128.3198,128.0932,128.1687,7741.0
2020-07-28 11:55:00,152.66,152.73,152.36,152.43,11072.0,128.1435,128.2023,127.8917,127.9505,11072.0
2020-07-28 12:00:00,152.3,152.38,152.09,152.14,11550.0,127.8413,127.9085,127.6651,127.707,11550.0
2020-07-28 12:05:00,152.15,152.4,152.04,152.25,9037.0,127.7154,127.9253,127.6231,127.7994,9037.0
2020-07-28 12:10:00,152.26,152.41,152.26,152.29,4204.0,127.8078,127.9337,127.8078,127.8329,4204.0
2020-07-28 12:15:00,152.29,152.35,152.13,152.15,7132.0,127.8329,127.8833,127.6986,127.7154,7132.0
2020-07-28 12:20:00,152.13,152.32,152.12,152.27,6553.0,127.6986,127.8581,127.6902,127.8162,6553.0
2020-07-28 12:25:00,152.31,152.4,152.23,152.34,7832.0,127.8497,127.9253,127.7826,127.8749,7832.0
2020-07-28 12:30:00,152.3,152.31,152.07,152.14,6650.0,127.8413,127.8497,127.6483,127.707,6650.0
2020-07-28 12:35:00,152.03,152.24,152.03,152.22,7183.0,127.6147,127.791,127.6147,127.7742,7183.0
2020-07-28 12:40:00,152.25,152.57,152.2,152.46,5929.0,127.7994,128.068,127.7574,127.9756,5929.0
2020-07-28 12:45:00,152.45,152.69,152.45,152.47,4726.0,127.9673,128.1687,127.9673,127.984,4726.0
2020-07-28 12:50:00,152.47,152.69,152.41,152.69,5282.0,127.984,128.1687,127.9337,128.1687,5282.0
2020-07-28 12:55:00,152.74,152.79,152.69,152.73,5182.0,128.2107,128.2527,128.1687,128.2023,5182.0
2020-07-28 13:00:00,152.74,152.86,152.74,152.76,4341.0,128.2107,128.3114,128.2107,128.2275,4341.0
2020-07-28 13:05:00,152.77,153.03,152.74,152.92,8982.0,128.2359,128.4541,128.2107,128.3618,8982.0
2020-07-28 13:10:00,152.95,152.95,152.7,152.7,4299.0,128.387,128.387,128.1771,128.1771,4299.0
2020-07-28 13:15:00,152.68,152.96,152.68,152.84,7495.0,128.1603,128.3953,128.1603,128.2946,7495.0
2020-07-28 13:20:00,152.84,153.19,152.84,153.0,9650.0,128.2946,128.5884,128.2946,128.4289,9650.0
2020-07-28 13:25:00,153.0,153.28,152.93,153.2,7769.0,128.4289,128.664,128.3702,128.5968,7769.0
2020-07-28 13:30:00,153.21,153.67,153.18,153.51,23177.0,128.6052,128.9913,128.58,128.857,23177.0
2020-07-28 13:35:00,153.49,153.66,153.43,153.45,20017.0,128.8402,128.9829,128.7899,128.8067,20017.0
2020-07-28 13:40:00,153.54,153.58,153.3,153.41,8401.0,128.8822,128.9158,128.6807,128.7731,8401.0
2020-07-28 13:45:00,153.4,153.49,153.34,153.36,6990.0,128.7647,128.8402,128.7143,128.7311,6990.0
2020-07-28 13:50:00,153.35,153.41,153.27,153.33,6011.0,128.7227,128.7731,128.6556,128.7059,6011.0
2020-07-28 13:55:00,153.36,153.56,153.26,153.52,7459.0,128.7311,128.899,128.6472,128.8654,7459.0
2020-07-28 14:00:00,153.57,153.68,153.45,153.68,9012.0,128.9074,128.9997,128.8067,128.9997,9012.0
2020-07-28 14:05:00,153.72,153.84,153.65,153.75,11655.0,129.0333,129.134,128.9745,129.0585,11655.0
2020-07-28 14:10:00,153.78,153.81,153.63,153.66,5898.0,129.0837,129.1088,128.9578,128.9829,5898.0
2020-07-28 14:15:00,153.67,153.79,153.58,153.78,6960.0,128.9913,129.0921,128.9158,129.0837,6960.0
2020-07-28 14:20:00,153.79,153.8,153.55,153.69,7544.0,129.0921,129.1004,128.8906,129.0081,7544.0
2020-07-28 14:25:00,153.69,153.93,153.62,153.82,10695.0,129.0081,129.2096,128.9494,129.1172,10695.0
2020-07-28 14:30:00,153.84,154.0,153.78,153.94,9812.0,129.134,129.2683,129.0837,129.218,9812.0
2020-07-28 14:35:00,153.97,154.18,153.95,154.02,11442.0,129.2431,129.4194,129.2264,129.2851,11442.0
2020-07-28 14:40:00,153.97,153.98,153.73,153.97,10586.0,129.2431,129.2515,129.0417,129.2431,10586.0
2020-07-28 14:45:00,154.01,154.08,153.88,153.88,7076.0,129.2767,129.3355,129.1676,129.1676,7076.0
2020-07-28 14:50:00,153.86,154.04,153.86,154.0,8136.0,129.1508,129.3019,129.1508,129.2683,8136.0
2020-07-28 14:55:00,153.99,154.1,153.93,153.99,25302.0,129.2599,129.3523,129.2096,129.2599,25302.0
2020-07-28 15:00:00,154.0,154.09,153.91,154.05,10282.0,129.2683,129.3439,129.1928,129.3103,10282.0
2020-07-28 15:05:00,154.0,154.08,153.97,154.03,11496.0,129.2683,129.3355,129.2431,129.2935,11496.0
2020-07-28 15:10:00,153.99,154.11,153.92,153.97,18116.0,129.2599,129.3607,129.2012,129.2431,18116.0
2020-07-28 15:15:00,154.0,154.15,153.95,154.14,19441.0,129.2683,129.3942,129.2264,129.3858,19441.0
2020-07-28 15:20:00,154.13,154.29,154.01,154.12,19426.0,129.3775,129.5118,129.2767,129.3691,19426.0
2020-07-28 15:25:00,154.15,154.32,154.12,154.27,43256.0,129.3942,129.5369,129.3691,129.495,43256.0
2020-07-28 15:30:00,154.28,154.42,154.14,154.21,40096.0,129.5034,129.6209,129.3858,129.4446,40096.0
2020-07-28 15:35:00,154.23,154.37,153.97,153.98,48399.0,129.4614,129.5789,129.2431,129.2515,48399.0
2020-07-28 15:40:00,153.98,153.98,153.56,153.56,33618.0,129.2515,129.2515,128.899,128.899,33618.0
2020-07-28 15:45:00,153.56,153.89,153.4,153.4,68229.0,128.899,129.176,128.7647,128.7647,68229.0
2020-07-28 15:50:00,153.41,153.77,153.02,153.68,98980.0,128.7731,129.0753,128.4457,128.9997,98980.0
2020-07-28 15:55:00,153.68,154.04,153.55,153.97,138110.0,128.9997,129.3019,128.8906,129.2431,138110.0
2020-07-29 09:30:00,154.0,155.65,154.0,155.56,39901.0,129.2683,130.6533,129.2683,130.5778,39901.0
2020-07-29 09:35:00,155.57,156.56,155.11,156.39,19445.0,130.5862,131.4172,130.2001,131.2745,19445.0
2020-07-29 09:40:00,156.39,156.89,156.27,156.7,21999.0,131.2745,131.6942,131.1738,131.5347,21999.0
2020-07-29 09:45:00,156.65,157.07,156.39,156.78,17329.0,131.4928,131.8453,131.2745,131.6019,17329.0
2020-07-29 09:50:00,156.78,157.17,156.37,156.37,16406.0,131.6019,131.9292,131.2577,131.2577,16406.0
2020-07-29 09:55:00,156.33,156.33,155.95,156.3,10715.0,131.2241,131.2241,130.9052,131.199,10715.0
2020-07-29 10:00:00,156.3,156.39,155.86,156.29,7764.0,131.199,131.2745,130.8296,131.1906,7764.0
2020-07-29 10:05:00,156.29,156.34,155.77,155.94,10286.0,131.1906,131.2325,130.7541,130.8968,10286.0
2020-07-29 10:10:00,155.91,156.0,155.6,155.89,20107.0,130.8716,130.9471,130.6114,130.8548,20107.0
2020-07-29 10:15:00,155.74,156.13,155.49,156.09,14059.0,130.7289,131.0563,130.519,131.0227,14059.0
2020-07-29 10:20:00,156.13,156.76,155.96,156.48,60085.0,131.0563,131.5851,130.9136,131.3501,60085.0
2020-07-29 10:25:00,156.36,156.85,156.13,156.28,35380.0,131.2493,131.6606,131.0563,131.1822,35380.0
2020-07-29 10:30:00,156.33,156.45,156.06,156.31,8138.0,131.2241,131.3249,130.9975,131.2074,8138.0
2020-07-29 10:35:00,156.34,156.47,156.05,156.41,99626.0,131.2325,131.3417,130.9891,131.2913,99626.0
2020-07-29 10:40:00,156.4,156.7,156.35,156.59,8979.0,131.2829,131.5347,131.2409,131.4424,8979.0
2020-07-29 10:45:00,156.63,156.66,156.23,156.4,8770.0,131.476,131.5011,131.1402,131.2829,8770.0
2020-07-29 10:50:00,156.37,156.4,156.1,156.33,5528.0,131.2577,131.2829,131.0311,131.2241,5528.0
2020-07-29 10:55:00,156.28,156.84,156.25,156.75,37267.0,131.1822,131.6522,131.157,131.5767,37267.0
2020-07-29 11:00:00,156.7,157.07,156.66,156.87,11351.0,131.5347,131.8453,131.5011,131.6774,11351.0
2020-07-29 11:05:00,156.82,157.04,156.66,156.96,8800.0,131.6355,131.8201,131.5011,131.753,8800.0
2020-07-29 11:10:00,156.99,157.13,156.88,157.03,9026.0,131.7782,131.8957,131.6858,131.8117,9026.0
2020-07-29 11:15:00,157.03,157.13,156.84,156.84,3604.0,131.8117,131.8957,131.6522,131.6522,3604.0
2020-07-29 11:20:00,156.87,157.01,156.86,156.95,3443.0,131.6774,131.7949,131.669,131.7446,3443.0
2020-07-29 11:25:00,156.91,156.91,156.37,156.46,7029.0,131.711,131.711,131.2577,131.3333,7029.0
2020-07-29 11:30:00,156.48,156.65,156.46,156.6,3784.0,131.3501,131.4928,131.3333,131.4508,3784.0
2020-07-29 11:35:00,156.54,156.7,156.53,156.56,3448.0,131.4004,131.5347,131.392,131.4172,3448.0
2020-07-29 11:40:00,156.55,156.82,156.54,156.82,4532.0,131.4088,131.6355,131.4004,131.6355,4532.0
2020-07-29 11:45:00,156.8,156.95,156.77,156.81,3644.0,131.6187,131.7446,131.5935,131.6271,3644.0
2020-07-29 11:50:00,156.82,156.85,156.65,156.79,9676.0,131.6355,131.6606,131.4928,131.6103,9676.0
2020-07-29 11:55:00,156.75,156.88,156.53,156.66,31951.0,131.5767,131.6858,131.392,131.5011,31951.0
2020-07-29 12:00:00,156.67,156.72,156.15,156.29,36960.0,131.5095,131.5515,131.0731,131.1906,36960.0
2020-07-29 12:05:00,156.22,156.27,155.76,155.82,5727.0,131.1318,131.1738,130.7457,130.796,5727.0
2020-07-29 12:10:00,155.84,155.95,155.58,155.83,13103.0,130.8128,130.9052,130.5946,130.8044,13103.0
2020-07-29 12:15:00,155.86,155.92,155.69,155.9,7717.0,130.8296,130.88,130.6869,130.8632,7717.0
2020-07-29 12:20:00,155.95,156.16,155.95,155.98,4648.0,130.9052,131.0814,130.9052,130.9304,4648.0
2020-07-29 12:25:00,155.93,156.0,155.83,155.83,3512.0,130.8884,130.9471,130.8044,130.8044,3512.0
2020-07-29 12:30:00,155.84,155.89,155.71,155.89,6556.0,130.8128,130.8548,130.7037,130.8548,6556.0
2020-07-29 12:35:00,155.93,155.99,155.85,155.89,4060.0,130.8884,130.9387,130.8212,130.8548,4060.0
2020-07-29 12:40:00,155.89,155.89,155.69,155.8,4503.0,130.8548,130.8548,130.6869,130.7793,4503.0
2020-07-29 12:45:00,155.8,155.88,155.57,155.66,7629.0,130.7793,130.8464,130.5862,130.6617,7629.0
2020-07-29 12:50:00,155.67,155.68,155.58,155.68,3435.0,130.6701,130.6785,130.5946,130.6785,3435.0
2020-07-29 12:55:00,155.67,155.78,155.67,155.73,4196.0,130.6701,130.7625,130.6701,130.7205,4196.0
2020-07-29 13:00:00,155.74,155.85,155.68,155.85,5582.0,130.7289,130.8212,130.6785,130.8212,5582.0
2020-07-29 13:05:00,155.82,156.25,155.82,156.24,5331.0,130.796,131.157,130.796,131.1486,5331.0
2020-07-29 13:10:00,156.28,156.37,156.05,156.06,5197.0,131.1822,131.2577,130.9891,130.9975,5197.0
2020-07-29 13:15:00,156.06,156.46,156.06,156.21,10660.0,130.9975,131.3333,130.9975,131.1234,10660.0
2020-07-29 13:20:00,156.14,156.5,156.14,156.42,7055.0,131.0647,131.3668,131.0647,131.2997,7055.0
2020-07-29 13:25:00,156.46,156.57,156.3,156.33,3468.0,131.3333,131.4256,131.199,131.2241,3468.0
2020-07-29 13:30:00,156.31,156.42,156.24,156.29,3001.0,131.2074,131.2997,131.1486,131.1906,3001.0
2020-07-29 13:35:00,156.19,156.2,155.97,156.09,4130.0,131.1066,131.115,130.922,131.0227,4130.0
2020-07-29 13:40:00,156.14,156.23,155.88,155.97,9705.0,131.0647,131.1402,130.8464,130.922,9705.0
2020-07-29 13:45:00,155.94,155.94,155.82,155.85,2673.0,130.8968,130.8968,130.796,130.8212,2673.0
2020-07-29 13:50:00,155.82,155.94,155.68,155.94,7443.0,130.796,130.8968,130.6785,130.8968,7443.0
2020-07-29 13:55:00,155.87,155.98,155.73,155.75,14761.0,130.838,130.9304,130.7205,130.7373,14761.0
2020-07-29 14:00:00,155.81,156.16,155.75,156.13,14087.0,130.7877,131.0814,130.7373,131.0563,14087.0
2020-07-29 14:05:00,156.14,156.31,156.11,156.24,9987.0,131.0647,131.2074,131.0395,131.1486,9987.0
2020-07-29 14:10:00,156.24,156.6,156.24,156.48,12758.0,131.1486,131.4508,131.1486,131.3501,12758.0
2020-07-29 14:15:00,156.5,156.58,156.28,156.28,4598.0,131.3668,131.434,131.1822,131.1822,4598.0
2020-07-29 14:20:00,156.23,156.51,156.23,156.48,6819.0,131.1402,131.3752,131.1402,131.3501,6819.0
2020-07-29 14:25:00,156.45,156.45,156.26,156.33,4714.0,131.3249,131.3249,131.1654,131.2241,4714.0
2020-07-29 14:30:00,156.36,156.94,156.36,156.94,15295.0,131.2493,131.7362,131.2493,131.7362,15295.0
2020-07-29 14:35:00,156.9,157.34,156.9,157.01,12552.0,131.7026,132.0719,131.7026,131.7949,12552.0
2020-07-29 14:40:00,156.94,157.03,156.64,156.93,8425.0,131.7362,131.8117,131.4844,131.7278,8425.0
2020-07-29 14:45:00,156.78,157.08,156.78,156.88,4654.0,131.6019,131.8537,131.6019,131.6858,4654.0
2020-07-29 14:50:00,156.91,156.92,156.75,156.77,3033.0,131.711,131.7194,131.5767,131.5935,3033.0
2020-07-29 14:55:00,156.74,156.9,156.59,156.74,7003.0,131.5683,131.7026,131.4424,131.5683,7003.0
2020-07-29 15:00:00,156.67,156.75,156.53,156.55,7824.0,131.5095,131.5767,131.392,131.4088,7824.0
2020-07-29 15:05:00,156.51,156.84,156.49,156.8,6300.0,131.3752,131.6522,131.3584,131.6187,6300.0
2020-07-29 15:10:00,156.81,156.93,156.71,156.74,8502.0,131.6271,131.7278,131.5431,131.5683,8502.0
2020-07-29 15:15:00,156.75,157.04,156.7,157.03,8268.0,131.5767,131.8201,131.5347,131.8117,8268.0
2020-07-29 15:20:00,157.07,157.08,156.74,156.81,8766.0,131.8453,131.8537,131.5683,131.6271,8766.0
2020-07-29 15:25:00,156.82,157.01,156.75,156.93,14096.0,131.6355,131.7949,131.5767,131.7278,14096.0
2020-07-29 15:30:00,156.95,157.13,156.85,156.99,13396.0,131.7446,131.8957,131.6606,131.7782,13396.0
2020-07-29 15:35:00,157.0,157.0,156.78,156.82,14855.0,131.7865,131.7865,131.6019,131.6355,14855.0
2020-07-29 15:40:00,156.81,157.01,156.79,156.87,24117.0,131.6271,131.7949,131.6103,131.6774,24117.0
2020-07-29 15:45:00,156.87,157.13,156.83,157.11,22786.0,131.6774,131.8957,131.6438,131.8789,22786.0
2020-07-29 15:50:00,157.13,157.37,157.13,157.28,45398.0,131.8957,132.0971,131.8957,132.0216,45398.0
2020-07-29 15:55:00,157.23,157.34,157.05,157.12,57730.0,131.9796,132.0719,131.8285,131.8873,57730.0
2020-07-30 09:30:00,156.42,157.14,156.11,157.14,18764.0,131.2997,131.9041,131.0395,131.9041,18764.0
2020-07-30 09:35:00,157.07,157.39,156.89,157.29,8545.0,131.8453,132.1139,131.6942,132.03,8545.0
2020-07-30 09:40:00,157.29,157.64,157.28,157.5,8271.0,132.03,132.3238,132.0216,132.2062,8271.0
2020-07-30 09:45:00,157.4,158.38,157.19,158.11,19554.0,132.1223,132.9449,131.946,132.7183,19554.0
2020-07-30 09:50:00,158.06,158.56,157.82,158.56,17036.0,132.6763,133.096,132.4749,133.096,17036.0
2020-07-30 09:55:00,158.42,159.08,158.24,159.01,58960.0,132.9785,133.5325,132.8274,133.4737,58960.0
2020-07-30 10:00:00,159.06,159.18,158.34,158.89,34991.0,133.5157,133.6164,132.9113,133.373,34991.0
2020-07-30 10:05:00,158.9,159.42,158.26,158.99,29611.0,133.3814,133.8179,132.8442,133.457,29611.0
2020-07-30 10:10:00,159.04,159.38,158.11,158.28,42573.0,133.4989,133.7843,132.7183,132.861,42573.0
2020-07-30 10:15:00,158.19,158.24,157.13,157.59,11997.0,132.7854,132.8274,131.8957,132.2818,11997.0
2020-07-30 10:20:00,157.6,157.66,157.03,157.29,6817.0,132.2902,132.3406,131.8117,132.03,6817.0
2020-07-30 10:25:00,157.21,157.35,157.12,157.25,14984.0,131.9628,132.0803,131.8873,131.9964,14984.0
2020-07-30 10:30:00,157.23,157.62,157.22,157.55,7499.0,131.9796,132.307,131.9712,132.2482,7499.0
2020-07-30 10:35:00,157.66,157.88,157.57,157.88,4807.0,132.3406,132.5252,132.265,132.5252,4807.0
2020-07-30 10:40:00,158.0,158.13,157.86,157.99,8471.0,132.6259,132.7351,132.5084,132.6176,8471.0
2020-07-30 10:45:00,158.03,158.07,157.74,157.88,16427.0,132.6511,132.6847,132.4077,132.5252,16427.0
2020-07-30 10:50:00,157.95,158.1,157.88,157.93,26971.0,132.584,132.7099,132.5252,132.5672,26971.0
2020-07-30 10:55:00,157.93,158.12,157.84,157.93,23822.0,132.5672,132.7267,132.4916,132.5672,23822.0
2020-07-30 11:00:00,157.93,158.04,157.75,157.9,29344.0,132.5672,132.6595,132.4161,132.542,29344.0
2020-07-30 11:05:00,157.91,157.91,157.58,157.78,28183.0,132.5504,132.5504,132.2734,132.4413,28183.0
2020-07-30 11:10:00,157.83,158.03,157.77,157.99,27448.0,132.4833,132.6511,132.4329,132.6176,27448.0
2020-07-30 11:15:00,157.97,158.19,157.75,158.14,13585.0,132.6008,132.7854,132.4161,132.7435,13585.0
2020-07-30 11:20:00,158.12,158.27,157.99,158.05,6847.0,132.7267,132.8526,132.6176,132.6679,6847.0
2020-07-30 11:25:00,158.0,158.16,157.99,158.05,4188.0,132.6259,132.7603,132.6176,132.6679,4188.0
2020-07-30 11:30:00,158.07,158.41,158.0,158.32,7936.0,132.6847,132.9701,132.6259,132.8946,7936.0
2020-07-30 11:35:00,158.37,158.53,158.11,158.11,11381.0,132.9365,133.0708,132.7183,132.7183,11381.0
2020-07-30 11:40:00,158.13,158.21,158.0,158.05,5702.0,132.7351,132.8022,132.6259,132.6679,5702.0
2020-07-30 11:45:00,158.08,158.33,158.02,158.12,8634.0,132.6931,132.903,132.6427,132.7267,8634.0
2020-07-30 11:50:00,158.14,158.22,158.03,158.08,8105.0,132.7435,132.8106,132.6511,132.6931,8105.0
2020-07-30 11:55:00,158.14,158.4,158.14,158.26,5061.0,132.7435,132.9617,132.7435,132.8442,5061.0
2020-07-30 12:00:00,158.33,158.42,158.17,158.34,7451.0,132.903,132.9785,132.7686,132.9113,7451.0
2020-07-30 12:05:00,158.37,158.37,158.25,158.26,3801.0,132.9365,132.9365,132.8358,132.8442,3801.0
2020-07-30 12:10:00,158.25,158.25,158.03,158.08,7464.0,132.8358,132.8358,132.6511,132.6931,7464.0
2020-07-30 12:15:00,158.11,158.51,158.04,158.13,11992.0,132.7183,133.054,132.6595,132.7351,11992.0
2020-07-30 12:20:00,158.14,158.17,158.01,158.11,7287.0,132.7435,132.7686,132.6343,132.7183,7287.0
2020-07-30 12:25:00,158.05,158.1,158.0,158.0,10672.0,132.6679,132.7099,132.6259,132.6259,10672.0
2020-07-30 12:30:00,158.02,158.15,157.87,158.0,11993.0,132.6427,132.7519,132.5168,132.6259,11993.0
2020-07-30 12:35:00,158.0,158.06,157.96,157.97,44904.0,132.6259,132.6763,132.5924,132.6008,44904.0
2020-07-30 12:40:00,157.97,158.08,157.97,157.98,12456.0,132.6008,132.6931,132.6008,132.6092,12456.0
2020-07-30 12:45:00,157.97,158.11,157.97,158.08,13527.0,132.6008,132.7183,132.6008,132.6931,13527.0
2020-07-30 12:50:00,158.11,158.19,157.98,158.0,14059.0,132.7183,132.7854,132.6092,132.6259,14059.0
2020-07-30 12:55:00,157.99,158.05,157.95,158.02,13224.0,132.6176,132.6679,132.584,132.6427,13224.0
2020-07-30 13:00:00,157.99,158.03,157.94,158.0,14903.0,132.6176,132.6511,132.5756,132.6259,14903.0
2020-07-30 13:05:00,158.03,158.06,157.99,158.03,11242.0,132.6511,132.6763,132.6176,132.6511,11242.0
2020-07-30 13:10:00,158.03,158.16,158.03,158.06,7043.0,132.6511,132.7603,132.6511,132.6763,7043.0
2020-07-30 13:15:00,158.07,158.18,158.06,158.14,4049.0,132.6847,132.777,132.6763,132.7435,4049.0
2020-07-30 13:20:00,158.14,158.14,157.97,158.11,23080.0,132.7435,132.7435,132.6008,132.7183,23080.0
2020-07-30 13:25:00,158.07,158.13,157.93,158.02,24922.0,132.6847,132.7351,132.5672,132.6427,24922.0
2020-07-30 13:30:00,158.02,158.02,157.93,158.0,31242.0,132.6427,132.6427,132.5672,132.6259,31242.0
2020-07-30 13:35:00,158.03,158.16,157.98,158.07,8291.0,132.6511,132.7603,132.6092,132.6847,8291.0
2020-07-30 13:40:00,158.09,158.13,157.68,157.72,25551.0,132.7015,132.7351,132.3573,132.3909,25551.0
2020-07-30 13:45:00,157.75,157.93,157.39,157.39,19139.0,132.4161,132.5672,132.1139,132.1139,19139.0
2020-07-30 13:50:00,157.36,157.9,157.22,157.9,42991.0,132.0887,132.542,131.9712,132.542,42991.0
2020-07-30 13:55:00,157.91,157.91,157.72,157.8,29369.0,132.5504,132.5504,132.3909,132.4581,29369.0
2020-07-30 14:00:00,157.8,157.84,157.28,157.28,27409.0,132.4581,132.4916,132.0216,132.0216,27409.0
2020-07-30 14:05:00,157.27,157.53,157.13,157.13,11841.0,132.0132,132.2314,131.8957,131.8957,11841.0
2020-07-30 14:10:00,157.08,157.24,156.86,157.11,6450.0,131.8537,131.988,131.669,131.8789,6450.0
2020-07-30 14:15:00,156.99,156.99,156.67,156.79,15115.0,131.7782,131.7782,131.5095,131.6103,15115.0
2020-07-30 14:20:00,156.77,157.25,156.65,157.25,24915.0,131.5935,131.9964,131.4928,131.9964,24915.0
2020-07-30 14:25:00,157.32,157.62,157.21,157.6,16698.0,132.0552,132.307,131.9628,132.2902,16698.0
2020-07-30 14:30:00,157.66,157.88,157.65,157.8,19693.0,132.3406,132.5252,132.3322,132.4581,19693.0
2020-07-30 14:35:00,157.81,158.19,157.8,158.02,9817.0,132.4665,132.7854,132.4581,132.6427,9817.0
2020-07-30 14:40:00,158.0,158.05,157.98,158.0,20188.0,132.6259,132.6679,132.6092,132.6259,20188.0
2020-07-30 14:45:00,158.03,158.17,157.94,158.06,15546.0,132.6511,132.7686,132.5756,132.6763,15546.0
2020-07-30 14:50:00,158.08,158.13,157.97,158.02,10371.0,132.6931,132.7351,132.6008,132.6427,10371.0
2020-07-30 14:55:00,158.0,158.05,157.95,157.97,20964.0,132.6259,132.6679,132.584,132.6008,20964.0
2020-07-30 15:00:00,158.0,158.34,157.95,158.19,20039.0,132.6259,132.9113,132.584,132.7854,20039.0
2020-07-30 15:05:00,158.17,158.26,158.12,158.2,16946.0,132.7686,132.8442,132.7267,132.7938,16946.0
2020-07-30 15:10:00,158.24,158.27,158.12,158.2,23135.0,132.8274,132.8526,132.7267,132.7938,23135.0
2020-07-30 15:15:00,158.21,158.32,158.01,158.26,28189.0,132.8022,132.8946,132.6343,132.8442,28189.0
2020-07-30 15:20:00,158.25,158.34,157.99,158.28,20532.0,132.8358,132.9113,132.6176,132.861,20532.0
2020-07-30 15:25:00,158.31,158.42,158.27,158.3,7317.0,132.8862,132.9785,132.8526,132.8778,7317.0
2020-07-30 15:30:00,158.28,158.69,158.27,158.45,9341.0,132.861,133.2051,132.8526,133.0037,9341.0
2020-07-30 15:35:00,158.42,158.46,158.25,158.28,9305.0,132.9785,133.0121,132.8358,132.861,9305.0
2020-07-30 15:40:00,158.29,158.32,158.05,158.29,22140.0,132.8694,132.8946,132.6679,132.8694,22140.0
2020-07-30 15:45:00,158.28,158.35,158.2,158.33,17123.0,132.861,132.9197,132.7938,132.903,17123.0
2020-07-30 15:50:00,158.35,158.52,158.23,158.52,49956.0,132.9197,133.0624,132.819,133.0624,49956.0
2020-07-30 15:55:00,158.5,158.91,158.47,158.75,107146.0,133.0457,133.3898,133.0205,133.2555,107146.0
2020-07-31 09:30:00,162.13,165.49,161.0,162.97,83240.0,136.0927,138.9131,135.1442,136.7978,83240.0
2020-07-31 09:35:00,162.96,163.92,162.53,163.07,54173.0,136.7894,137.5952,136.4285,136.8817,54173.0
2020-07-31 09:40:00,163.03,163.85,162.6,162.71,34096.0,136.8482,137.5365,136.4872,136.5795,34096.0
2020-07-31 09:45:00,162.84,163.08,162.36,162.57,33886.0,136.6887,136.8901,136.2858,136.462,33886.0
2020-07-31 09:50:00,162.59,163.61,161.99,163.61,29644.0,136.4788,137.335,135.9752,137.335,29644.0
2020-07-31 09:55:00,163.53,164.37,163.18,164.37,28815.0,137.2679,137.973,136.9741,137.973,28815.0
2020-07-31 10:00:00,164.75,164.75,162.44,163.0,24699.0,138.2919,138.2919,136.3529,136.823,24699.0
2020-07-31 10:05:00,163.12,163.71,162.41,162.67,30695.0,136.9237,137.419,136.3277,136.546,30695.0
2020-07-31 10:10:00,162.78,163.06,160.76,160.97,73424.0,136.6383,136.8733,134.9427,135.119,73424.0
2020-07-31 10:15:00,160.84,161.29,159.69,160.14,69018.0,135.0099,135.3876,134.0445,134.4223,69018.0
2020-07-31 10:20:00,160.14,160.88,159.91,160.88,34599.0,134.4223,135.0434,134.2292,135.0434,34599.0
2020-07-31 10:25:00,160.88,161.55,160.59,161.36,30163.0,135.0434,135.6058,134.8,135.4463,30163.0
2020-07-31 10:30:00,161.37,161.41,161.01,161.11,35338.0,135.4547,135.4883,135.1526,135.2365,35338.0
2020-07-31 10:35:00,160.95,161.33,160.78,161.31,30817.0,135.1022,135.4212,134.9595,135.4044,30817.0
2020-07-31 10:40:00,161.29,161.99,161.26,161.48,39429.0,135.3876,135.9752,135.3624,135.5471,39429.0
2020-07-31 10:45:00,161.5,161.62,161.23,161.49,133049.0,135.5639,135.6646,135.3372,135.5555,133049.0
2020-07-31 10:50:00,161.5,161.61,161.03,161.3,77257.0,135.5639,135.6562,135.1693,135.396,77257.0
2020-07-31 10:55:00,161.23,161.46,159.34,159.81,59433.0,135.3372,135.5303,133.7508,134.1453,59433.0
2020-07-31 11:00:00,159.81,160.23,159.7,160.01,21984.0,134.1453,134.4978,134.0529,134.3132,21984.0
2020-07-31 11:05:00,160.09,160.24,159.91,160.0,23975.0,134.3803,134.5062,134.2292,134.3048,23975.0
2020-07-31 11:10:00,160.02,160.12,159.85,160.06,48912.0,134.3215,134.4055,134.1788,134.3551,48912.0
2020-07-31 11:15:00,160.02,160.28,159.94,160.0,26266.0,134.3215,134.5398,134.2544,134.3048,26266.0
2020-07-31 11:20:00,160.05,160.14,159.96,160.02,47977.0,134.3467,134.4223,134.2712,134.3215,47977.0
2020-07-31 11:25:00,160.01,160.16,159.87,160.13,53616.0,134.3132,134.4391,134.1956,134.4139,53616.0
2020-07-31 11:30:00,160.12,160.38,160.09,160.37,39226.0,134.4055,134.6237,134.3803,134.6153,39226.0
2020-07-31 11:35:00,160.35,160.8,160.34,160.47,93001.0,134.5986,134.9763,134.5902,134.6993,93001.0
2020-07-31 11:40:00,160.46,160.6,160.39,160.52,14615.0,134.6909,134.8084,134.6321,134.7412,14615.0
2020-07-31 11:45:00,160.57,160.63,160.47,160.55,9300.0,134.7832,134.8336,134.6993,134.7664,9300.0
2020-07-31 11:50:00,160.6,160.62,160.47,160.62,18000.0,134.8084,134.8252,134.6993,134.8252,18000.0
2020-07-31 11:55:00,160.63,160.98,160.62,160.82,17673.0,134.8336,135.1274,134.8252,134.9931,17673.0
2020-07-31 12:00:00,160.87,161.05,160.43,160.52,13196.0,135.035,135.1861,134.6657,134.7412,13196.0
2020-07-31 12:05:00,160.55,160.84,160.44,160.74,18171.0,134.7664,135.0099,134.6741,134.9259,18171.0
2020-07-31 12:10:00,160.74,160.74,160.42,160.64,31113.0,134.9259,134.9259,134.6573,134.842,31113.0
2020-07-31 12:15:00,160.57,160.67,160.52,160.6,44983.0,134.7832,134.8672,134.7412,134.8084,44983.0
2020-07-31 12:20:00,160.58,160.63,160.37,160.51,37718.0,134.7916,134.8336,134.6153,134.7329,37718.0
2020-07-31 12:25:00,160.47,160.94,160.42,160.65,27676.0,134.6993,135.0938,134.6573,134.8504,27676.0
2020-07-31 12:30:00,160.65,160.82,160.6,160.69,31801.0,134.8504,134.9931,134.8084,134.8839,31801.0
2020-07-31 12:35:00,160.64,160.66,160.29,160.52,41492.0,134.842,134.8588,134.5482,134.7412,41492.0
2020-07-31 12:40:00,160.52,160.65,160.32,160.61,29349.0,134.7412,134.8504,134.5734,134.8168,29349.0
2020-07-31 12:45:00,160.58,160.84,160.52,160.72,22428.0,134.7916,135.0099,134.7412,134.9091,22428.0
2020-07-31 12:50:00,160.75,160.75,160.53,160.74,30952.0,134.9343,134.9343,134.7496,134.9259,30952.0
2020-07-31 12:55:00,160.68,160.84,160.68,160.81,13451.0,134.8756,135.0099,134.8756,134.9847,13451.0
2020-07-31 13:00:00,160.84,160.91,160.37,160.54,16384.0,135.0099,135.0686,134.6153,134.758,16384.0
2020-07-31 13:05:00,160.53,160.72,160.51,160.55,25082.0,134.7496,134.9091,134.7329,134.7664,25082.0
2020-07-31 13:10:00,160.59,160.66,160.52,160.57,17428.0,134.8,134.8588,134.7412,134.7832,17428.0
2020-07-31 13:15:00,160.62,160.64,160.19,160.2,24257.0,134.8252,134.842,134.4642,134.4726,24257.0
2020-07-31 13:20:00,160.2,160.2,159.69,159.94,31820.0,134.4726,134.4726,134.0445,134.2544,31820.0
2020-07-31 13:25:00,159.98,160.04,159.37,159.37,24948.0,134.288,134.3383,133.7759,133.7759,24948.0
2020-07-31 13:30:00,159.33,159.87,159.28,159.81,25888.0,133.7424,134.1956,133.7004,134.1453,25888.0
2020-07-31 13:35:00,159.77,159.8,159.19,159.5,32664.0,134.1117,134.1369,133.6248,133.8851,32664.0
2020-07-31 13:40:00,159.53,159.85,159.48,159.75,20456.0,133.9102,134.1788,133.8683,134.0949,20456.0
2020-07-31 13:45:00,159.72,159.75,158.89,159.18,17626.0,134.0697,134.0949,133.373,133.6164,17626.0
2020-07-31 13:50:00,159.12,159.31,158.97,159.07,15426.0,133.5661,133.7256,133.4402,133.5241,15426.0
2020-07-31 13:55:00,159.09,159.46,159.0,159.14,14479.0,133.5409,133.8515,133.4654,133.5829,14479.0
2020-07-31 14:00:00,159.15,159.25,159.03,159.24,10737.0,133.5913,133.6752,133.4905,133.6668,10737.0
2020-07-31 14:05:00,159.21,159.45,159.08,159.45,29095.0,133.6416,133.8431,133.5325,133.8431,29095.0
2020-07-31 14:10:00,159.42,159.68,159.4,159.55,34944.0,133.8179,134.0361,133.8011,133.927,34944.0
2020-07-31 14:15:00,159.51,159.79,159.48,159.66,35878.0,133.8935,134.1285,133.8683,134.0194,35878.0
2020-07-31 14:20:00,159.59,160.01,159.58,159.96,24034.0,133.9606,134.3132,133.9522,134.2712,24034.0
2020-07-31 14:25:00,159.99,160.08,159.94,159.99,20651.0,134.2964,134.3719,134.2544,134.2964,20651.0
2020-07-31 14:30:00,159.99,160.04,159.43,159.67,32580.0,134.2964,134.3383,133.8263,134.0278,32580.0
2020-07-31 14:35:00,159.63,159.88,159.41,159.81,24290.0,133.9942,134.204,133.8095,134.1453,24290.0
2020-07-31 14:40:00,159.73,160.0,159.56,159.62,106096.0,134.0781,134.3048,133.9354,133.9858,106096.0
2020-07-31 14:45:00,159.55,159.59,158.77,158.81,78748.0,133.927,133.9606,133.2723,133.3059,78748.0
2020-07-31 14:50:00,158.8,159.38,158.76,159.27,26778.0,133.2975,133.7843,133.2639,133.692,26778.0
2020-07-31 14:55:00,159.3,159.31,158.7,158.71,67509.0,133.7172,133.7256,133.2135,133.2219,67509.0
2020-07-31 15:00:00,158.71,159.22,158.65,159.11,26973.0,133.2219,133.65,133.1716,133.5577,26973.0
2020-07-31 15:05:00,159.15,159.16,158.75,158.89,22113.0,133.5913,133.5997,133.2555,133.373,22113.0
2020-07-31 15:10:00,158.91,159.11,158.75,159.11,17653.0,133.3898,133.5577,133.2555,133.5577,17653.0
2020-07-31 15:15:00,159.13,159.23,158.81,158.95,23490.0,133.5745,133.6584,133.3059,133.4234,23490.0
2020-07-31 15:20:00,159.01,159.42,159.01,159.25,21608.0,133.4737,133.8179,133.4737,133.6752,21608.0
2020-07-31 15:25:00,159.25,159.52,159.25,159.34,27911.0,133.6752,133.9018,133.6752,133.7508,27911.0
2020-07-31 15:30:00,159.33,159.56,159.28,159.47,34710.0,133.7424,133.9354,133.7004,133.8599,34710.0
2020-07-31 15:35:00,159.46,159.66,159.28,159.53,27437.0,133.8515,134.0194,133.7004,133.9102,27437.0
2020-07-31 15:40:00,159.59,159.84,159.3,159.5,42873.0,133.9606,134.1705,133.7172,133.8851,42873.0
2020-07-31 15:45:00,159.52,160.0,159.49,159.97,51564.0,133.9018,134.3048,133.8767,134.2796,51564.0
2020-07-31 15:50:00,159.98,160.22,159.87,160.08,88505.0,134.288,134.4894,134.1956,134.3719,88505.0
2020-07-31 15:55:00,160.08,160.58,159.98,160.49,214299.0,134.3719,134.7916,134.288,134.7161,214299.0
2020-08-03 09:30:00,159.85,160.98,159.85,160.33,18121.0,134.1788,135.1274,134.1788,134.5818,18121.0
2020-08-03 09:35:00,160.15,160.87,159.83,160.49,6178.0,134.4307,135.035,134.1621,134.7161,6178.0
2020-08-03 09:40:00,160.6,161.0,160.57,160.92,4889.0,134.8084,135.1442,134.7832,135.077,4889.0
2020-08-03 09:45:00,161.05,161.57,161.05,161.25,9158.0,135.1861,135.6226,135.1861,135.354,9158.0
2020-08-03 09:50:00,161.25,161.25,160.7,160.85,21597.0,135.354,135.354,134.8923,135.0183,21597.0
2020-08-03 09:55:00,160.85,161.3,160.79,160.92,8516.0,135.0183,135.396,134.9679,135.077,8516.0
2020-08-03 10:00:00,160.95,161.29,160.8,161.02,8020.0,135.1022,135.3876,134.9763,135.161,8020.0
2020-08-03 10:05:00,160.99,161.19,160.91,160.94,38539.0,135.1358,135.3037,135.0686,135.0938,38539.0
2020-08-03 10:10:00,160.91,160.91,160.61,160.67,62008.0,135.0686,135.0686,134.8168,134.8672,62008.0
2020-08-03 10:15:00,160.72,160.99,160.63,160.98,7968.0,134.9091,135.1358,134.8336,135.1274,7968.0
2020-08-03 10:20:00,161.08,161.15,160.67,160.77,10434.0,135.2113,135.2701,134.8672,134.9511,10434.0
2020-08-03 10:25:00,160.8,160.9,160.77,160.86,38914.0,134.9763,135.0602,134.9511,135.0266,38914.0
2020-08-03 10:30:00,160.9,161.09,160.69,160.72,15870.0,135.0602,135.2197,134.8839,134.9091,15870.0
2020-08-03 10:35:00,160.83,160.92,160.78,160.88,9539.0,135.0015,135.077,134.9595,135.0434,9539.0
2020-08-03 10:40:00,160.82,160.87,160.38,160.62,6657.0,134.9931,135.035,134.6237,134.8252,6657.0
2020-08-03 10:45:00,160.5,160.51,159.92,159.93,5864.0,134.7245,134.7329,134.2376,134.246,5864.0
2020-08-03 10:50:00,159.98,160.02,159.55,159.78,6848.0,134.288,134.3215,133.927,134.1201,6848.0
2020-08-03 10:55:00,159.82,160.06,159.63,160.04,7068.0,134.1537,134.3551,133.9942,134.3383,7068.0
2020-08-03 11:00:00,160.1,160.5,160.0,160.43,13035.0,134.3887,134.7245,134.3048,134.6657,13035.0
2020-08-03 11:05:00,160.36,160.43,160.1,160.15,7047.0,134.6069,134.6657,134.3887,134.4307,7047.0
2020-08-03 11:10:00,160.18,160.36,160.16,160.31,5523.0,134.4559,134.6069,134.4391,134.565,5523.0
2020-08-03 11:15:00,160.33,160.55,160.33,160.47,8466.0,134.5818,134.7664,134.5818,134.6993,8466.0
2020-08-03 11:20:00,160.5,160.54,160.31,160.37,7352.0,134.7245,134.758,134.565,134.6153,7352.0
2020-08-03 11:25:00,160.25,160.4,160.11,160.13,8771.0,134.5146,134.6405,134.3971,134.4139,8771.0
2020-08-03 11:30:00,160.12,160.25,159.98,160.17,6397.0,134.4055,134.5146,134.288,134.4475,6397.0
2020-08-03 11:35:00,160.11,160.29,159.99,160.25,4158.0,134.3971,134.5482,134.2964,134.5146,4158.0
2020-08-03 11:40:00,160.34,160.5,160.28,160.43,6449.0,134.5902,134.7245,134.5398,134.6657,6449.0
2020-08-03 11:45:00,160.44,160.55,160.32,160.33,6033.0,134.6741,134.7664,134.5734,134.5818,6033.0
2020-08-03 11:50:00,160.32,160.47,160.29,160.41,4040.0,134.5734,134.6993,134.5482,134.6489,4040.0
2020-08-03 11:55:00,160.44,160.47,160.34,160.37,5377.0,134.6741,134.6993,134.5902,134.6153,5377.0
2020-08-03 12:00:00,160.39,160.41,160.19,160.37,9330.0,134.6321,134.6489,134.4642,134.6153,9330.0
2020-08-03 12:05:00,160.36,160.54,160.36,160.51,7696.0,134.6069,134.758,134.6069,134.7329,7696.0
2020-08-03 12:10:00,160.53,160.53,160.42,160.51,8866.0,134.7496,134.7496,134.6573,134.7329,8866.0
2020-08-03 12:15:00,160.51,160.54,160.41,160.45,10474.0,134.7329,134.758,134.6489,134.6825,10474.0
2020-08-03 12:20:00,160.44,160.51,160.4,160.49,12296.0,134.6741,134.7329,134.6405,134.7161,12296.0
2020-08-03 12:25:00,160.47,160.52,160.39,160.41,9724.0,134.6993,134.7412,134.6321,134.6489,9724.0
2020-08-03 12:30:00,160.42,160.46,160.29,160.34,5223.0,134.6573,134.6909,134.5482,134.5902,5223.0
2020-08-03 12:35:00,160.38,160.5,160.37,160.42,7451.0,134.6237,134.7245,134.6153,134.6573,7451.0
2020-08-03 12:40:00,160.39,160.42,160.15,160.21,5845.0,134.6321,134.6573,134.4307,134.481,5845.0
2020-08-03 12:45:00,160.22,160.43,160.14,160.38,4449.0,134.4894,134.6657,134.4223,134.6237,4449.0
2020-08-03 12:50:00,160.3,160.42,160.3,160.41,3679.0,134.5566,134.6573,134.5566,134.6489,3679.0
2020-08-03 12:55:00,160.41,160.55,160.36,160.39,9135.0,134.6489,134.7664,134.6069,134.6321,9135.0
2020-08-03 13:00:00,160.47,160.51,160.34,160.42,5706.0,134.6993,134.7329,134.5902,134.6573,5706.0
2020-08-03 13:05:00,160.42,160.48,160.34,160.42,3623.0,134.6573,134.7077,134.5902,134.6573,3623.0
2020-08-03 13:10:00,160.45,160.45,160.27,160.31,11500.0,134.6825,134.6825,134.5314,134.565,11500.0
2020-08-03 13:15:00,160.36,160.36,160.17,160.23,3805.0,134.6069,134.6069,134.4475,134.4978,3805.0
2020-08-03 13:20:00,160.25,160.31,159.99,160.07,7059.0,134.5146,134.565,134.2964,134.3635,7059.0
2020-08-03 13:25:00,160.0,160.16,160.0,160.13,10816.0,134.3048,134.4391,134.3048,134.4139,10816.0
2020-08-03 13:30:00,160.15,160.28,160.14,160.23,10421.0,134.4307,134.5398,134.4223,134.4978,10421.0
2020-08-03 13:35:00,160.19,160.28,160.18,160.21,2404.0,134.4642,134.5398,134.4559,134.481,2404.0
2020-08-03 13:40:00,160.22,160.27,160.13,160.18,6166.0,134.4894,134.5314,134.4139,134.4559,6166.0
2020-08-03 13:45:00,160.16,160.26,160.14,160.15,5613.0,134.4391,134.523,134.4223,134.4307,5613.0
2020-08-03 13:50:00,160.21,160.27,160.12,160.12,10609.0,134.481,134.5314,134.4055,134.4055,10609.0
2020-08-03 13:55:00,160.13,160.2,159.95,159.96,12701.0,134.4139,134.4726,134.2628,134.2712,12701.0
2020-08-03 14:00:00,159.99,160.13,159.95,160.09,9869.0,134.2964,134.4139,134.2628,134.3803,9869.0
2020-08-03 14:05:00,160.1,160.21,160.02,160.09,8868.0,134.3887,134.481,134.3215,134.3803,8868.0
2020-08-03 14:10:00,160.17,160.24,160.04,160.08,7653.0,134.4475,134.5062,134.3383,134.3719,7653.0
2020-08-03 14:15:00,160.08,160.15,160.03,160.03,3196.0,134.3719,134.4307,134.3299,134.3299,3196.0
2020-08-03 14:20:00,160.01,160.25,160.01,160.11,8560.0,134.3132,134.5146,134.3132,134.3971,8560.0
2020-08-03 14:25:00,160.09,160.27,160.09,160.21,6066.0,134.3803,134.5314,134.3803,134.481,6066.0
2020-08-03 14:30:00,160.24,160.28,160.12,160.2,6586.0,134.5062,134.5398,134.4055,134.4726,6586.0
2020-08-03 14:35:00,160.2,160.24,160.13,160.23,6018.0,134.4726,134.5062,134.4139,134.4978,6018.0
2020-08-03 14:40:00,160.26,160.42,160.24,160.42,6359.0,134.523,134.6573,134.5062,134.6573,6359.0
2020-08-03 14:45:00,160.54,160.67,160.53,160.59,8738.0,134.758,134.8672,134.7496,134.8,8738.0
2020-08-03 14:50:00,160.57,160.63,160.55,160.55,9603.0,134.7832,134.8336,134.7664,134.7664,9603.0
2020-08-03 14:55:00,160.55,160.6,160.36,160.56,45575.0,134.7664,134.8084,134.6069,134.7748,45575.0
2020-08-03 15:00:00,160.54,160.82,160.52,160.58,12286.0,134.758,134.9931,134.7412,134.7916,12286.0
2020-08-03 15:05:00,160.58,160.88,160.58,160.68,5642.0,134.7916,135.0434,134.7916,134.8756,5642.0
2020-08-03 15:10:00,160.7,160.73,160.59,160.63,5591.0,134.8923,134.9175,134.8,134.8336,5591.0
2020-08-03 15:15:00,160.63,160.69,160.55,160.6,8132.0,134.8336,134.8839,134.7664,134.8084,8132.0
2020-08-03 15:20:00,160.6,160.72,160.55,160.72,9090.0,134.8084,134.9091,134.7664,134.9091,9090.0
2020-08-03 15:25:00,160.69,160.73,160.56,160.68,8397.0,134.8839,134.9175,134.7748,134.8756,8397.0
2020-08-03 15:30:00,160.72,160.87,160.59,160.74,15608.0,134.9091,135.035,134.8,134.9259,15608.0
2020-08-03 15:35:00,160.72,160.85,160.65,160.77,17747.0,134.9091,135.0183,134.8504,134.9511,17747.0
2020-08-03 15:40:00,160.75,160.77,160.63,160.68,18288.0,134.9343,134.9511,134.8336,134.8756,18288.0
2020-08-03 15:45:00,160.71,160.74,160.61,160.66,28349.0,134.9007,134.9259,134.8168,134.8588,28349.0
2020-08-03 15:50:00,160.67,160.7,160.42,160.53,39792.0,134.8672,134.8923,134.6573,134.7496,39792.0
2020-08-03 15:55:00,160.55,160.86,160.45,160.65,71952.0,134.7664,135.0266,134.6825,134.8504,71952.0
2020-08-04 09:30:00,159.53,160.58,159.5,159.8,16640.0,133.9102,134.7916,133.8851,134.1369,16640.0
2020-08-04 09:35:00,159.89,159.89,159.02,159.31,5247.0,134.2124,134.2124,133.4821,133.7256,5247.0
2020-08-04 09:40:00,159.27,159.68,159.12,159.68,14360.0,133.692,134.0361,133.5661,134.0361,14360.0
2020-08-04 09:45:00,160.03,160.33,159.86,159.86,4489.0,134.3299,134.5818,134.1872,134.1872,4489.0
2020-08-04 09:50:00,159.79,160.14,159.79,160.0,15446.0,134.1285,134.4223,134.1285,134.3048,15446.0
2020-08-04 09:55:00,160.01,160.3,159.86,160.25,5807.0,134.3132,134.5566,134.1872,134.5146,5807.0
2020-08-04 10:00:00,160.16,160.29,160.02,160.13,10732.0,134.4391,134.5482,134.3215,134.4139,10732.0
2020-08-04 10:05:00,160.17,160.35,160.12,160.32,14584.0,134.4475,134.5986,134.4055,134.5734,14584.0
2020-08-04 10:10:00,160.37,160.42,160.21,160.24,9901.0,134.6153,134.6573,134.481,134.5062,9901.0
2020-08-04 10:15:00,160.33,160.37,160.13,160.26,4215.0,134.5818,134.6153,134.4139,134.523,4215.0
2020-08-04 10:20:00,160.25,160.37,160.01,160.05,15416.0,134.5146,134.6153,134.3132,134.3467,15416.0
2020-08-04 10:25:00,160.26,160.52,160.25,160.39,4673.0,134.523,134.7412,134.5146,134.6321,4673.0
2020-08-04 10:30:00,160.43,160.49,160.3,160.39,7759.0,134.6657,134.7161,134.5566,134.6321,7759.0
2020-08-04 10:35:00,160.38,160.47,160.33,160.43,8652.0,134.6237,134.6993,134.5818,134.6657,8652.0
2020-08-04 10:40:00,160.45,160.78,160.44,160.5,11326.0,134.6825,134.9595,134.6741,134.7245,11326.0
2020-08-04 10:45:00,160.56,160.8,160.51,160.8,12089.0,134.7748,134.9763,134.7329,134.9763,12089.0
2020-08-04 10:50:00,160.8,160.83,160.61,160.83,6023.0,134.9763,135.0015,134.8168,135.0015,6023.0
2020-08-04 10:55:00,160.83,160.99,160.77,160.85,6285.0,135.0015,135.1358,134.9511,135.0183,6285.0
2020-08-04 11:00:00,160.8,160.9,160.64,160.74,12101.0,134.9763,135.0602,134.842,134.9259,12101.0
2020-08-04 11:05:00,160.73,160.79,160.65,160.71,24047.0,134.9175,134.9679,134.8504,134.9007,24047.0
2020-08-04 11:10:00,160.69,160.97,160.69,160.85,84213.0,134.8839,135.119,134.8839,135.0183,84213.0
2020-08-04 11:15:00,160.87,160.89,160.8,160.85,20036.0,135.035,135.0518,134.9763,135.0183,20036.0
2020-08-04 11:20:00,160.85,160.89,160.73,160.77,15462.0,135.0183,135.0518,134.9175,134.9511,15462.0
2020-08-04 11:25:00,160.78,160.83,160.7,160.78,6741.0,134.9595,135.0015,134.8923,134.9595,6741.0
2020-08-04 11:30:00,160.8,161.0,160.69,160.78,16285.0,134.9763,135.1442,134.8839,134.9595,16285.0
2020-08-04 11:35:00,160.78,160.91,160.69,160.73,6296.0,134.9595,135.0686,134.8839,134.9175,6296.0
2020-08-04 11:40:00,160.77,160.85,160.76,160.79,4110.0,134.9511,135.0183,134.9427,134.9679,4110.0
2020-08-04 11:45:00,160.75,160.76,160.2,160.26,17588.0,134.9343,134.9427,134.4726,134.523,17588.0
2020-08-04 11:50:00,160.26,160.4,160.09,160.4,11841.0,134.523,134.6405,134.3803,134.6405,11841.0
2020-08-04 11:55:00,160.46,160.84,160.46,160.68,4015.0,134.6909,135.0099,134.6909,134.8756,4015.0
2020-08-04 12:00:00,160.7,160.9,160.7,160.8,11676.0,134.8923,135.0602,134.8923,134.9763,11676.0
2020-08-04 12:05:00,160.8,160.9,160.58,160.61,28458.0,134.9763,135.0602,134.7916,134.8168,28458.0
2020-08-04 12:10:00,160.56,160.66,160.41,160.49,19818.0,134.7748,134.8588,134.6489,134.7161,19818.0
2020-08-04 12:15:00,160.53,160.6,160.48,160.53,3896.0,134.7496,134.8084,134.7077,134.7496,3896.0
2020-08-04 12:20:00,160.52,160.59,160.43,160.52,1605.0,134.7412,134.8,134.6657,134.7412,1605.0
2020-08-04 12:25:00,160.54,160.61,160.46,160.56,3602.0,134.758,134.8168,134.6909,134.7748,3602.0
2020-08-04 12:30:00,160.49,160.49,160.35,160.38,4850.0,134.7161,134.7161,134.5986,134.6237,4850.0
2020-08-04 12:35:00,160.36,160.38,160.15,160.2,2369.0,134.6069,134.6237,134.4307,134.4726,2369.0
2020-08-04 12:40:00,160.23,160.34,160.2,160.29,3624.0,134.4978,134.5902,134.4726,134.5482,3624.0
2020-08-04 12:45:00,160.31,160.36,160.2,160.24,3030.0,134.565,134.6069,134.4726,134.5062,3030.0
2020-08-04 12:50:00,160.28,160.37,160.21,160.37,4424.0,134.5398,134.6153,134.481,134.6153,4424.0
2020-08-04 12:55:00,160.31,160.41,160.23,160.24,5964.0,134.565,134.6489,134.4978,134.5062,5964.0
2020-08-04 13:00:00,160.25,160.34,160.21,160.28,6066.0,134.5146,134.5902,134.481,134.5398,6066.0
2020-08-04 13:05:00,160.27,160.5,160.27,160.47,2726.0,134.5314,134.7245,134.5314,134.6993,2726.0
2020-08-04 13:10:00,160.42,160.8,160.42,160.69,13741.0,134.6573,134.9763,134.6573,134.8839,13741.0
2020-08-04 13:15:00,160.72,160.8,160.71,160.76,3650.0,134.9091,134.9763,134.9007,134.9427,3650.0
2020-08-04 13:20:00,160.73,160.86,160.73,160.78,14181.0,134.9175,135.0266,134.9175,134.9595,14181.0
2020-08-04 13:25:00,160.8,160.83,160.54,160.59,4343.0,134.9763,135.0015,134.758,134.8,4343.0
2020-08-04 13:30:00,160.63,160.7,160.57,160.57,2609.0,134.8336,134.8923,134.7832,134.7832,2609.0
2020-08-04 13:35:00,160.56,160.59,160.46,160.51,3771.0,134.7748,134.8,134.6909,134.7329,3771.0
2020-08-04 13:40:00,160.54,160.8,160.52,160.8,2824.0,134.758,134.9763,134.7412,134.9763,2824.0
2020-08-04 13:45:00,160.75,160.8,160.63,160.69,2900.0,134.9343,134.9763,134.8336,134.8839,2900.0
2020-08-04 13:50:00,160.64,160.87,160.64,160.65,6252.0,134.842,135.035,134.842,134.8504,6252.0
2020-08-04 13:55:00,160.66,160.81,160.64,160.65,4739.0,134.8588,134.9847,134.842,134.8504,4739.0
2020-08-04 14:00:00,160.68,160.72,160.58,160.68,4382.0,134.8756,134.9091,134.7916,134.8756,4382.0
2020-08-04 14:05:00,160.71,160.86,160.64,160.79,5243.0,134.9007,135.0266,134.842,134.9679,5243.0
2020-08-04 14:10:00,160.84,160.86,160.79,160.82,5283.0,135.0099,135.0266,134.9679,134.9931,5283.0
2020-08-04 14:15:00,160.83,160.85,160.61,160.75,11743.0,135.0015,135.0183,134.8168,134.9343,11743.0
2020-08-04 14:20:00,160.74,160.76,160.65,160.76,6198.0,134.9259,134.9427,134.8504,134.9427,6198.0
2020-08-04 14:25:00,160.73,160.77,160.64,160.69,11289.0,134.9175,134.9511,134.842,134.8839,11289.0
2020-08-04 14:30:00,160.67,160.76,160.27,160.27,19498.0,134.8672,134.9427,134.5314,134.5314,19498.0
2020-08-04 14:35:00,160.22,160.47,160.2,160.39,24397.0,134.4894,134.6993,134.4726,134.6321,24397.0
2020-08-04 14:40:00,160.4,160.69,160.37,160.61,9353.0,134.6405,134.8839,134.6153,134.8168,9353.0
2020-08-04 14:45:00,160.6,160.75,160.6,160.69,23043.0,134.8084,134.9343,134.8084,134.8839,23043.0
2020-08-04 14:50:00,160.71,160.79,160.69,160.77,10993.0,134.9007,134.9679,134.8839,134.9511,10993.0
2020-08-04 14:55:00,160.75,160.84,160.72,160.8,9964.0,134.9343,135.0099,134.9091,134.9763,9964.0
2020-08-04 15:00:00,160.8,161.0,160.8,161.0,21472.0,134.9763,135.1442,134.9763,135.1442,21472.0
2020-08-04 15:05:00,161.0,161.0,160.8,160.86,26845.0,135.1442,135.1442,134.9763,135.0266,26845.0
2020-08-04 15:10:00,160.84,160.88,160.6,160.77,16874.0,135.0099,135.0434,134.8084,134.9511,16874.0
2020-08-04 15:15:00,160.74,160.77,160.59,160.71,6794.0,134.9259,134.9511,134.8,134.9007,6794.0
2020-08-04 15:20:00,160.74,160.85,160.7,160.77,5359.0,134.9259,135.0183,134.8923,134.9511,5359.0
2020-08-04 15:25:00,160.76,160.84,160.69,160.79,6261.0,134.9427,135.0099,134.8839,134.9679,6261.0
2020-08-04 15:30:00,160.82,161.01,160.8,160.97,17053.0,134.9931,135.1526,134.9763,135.119,17053.0
2020-08-04 15:35:00,161.01,161.02,160.72,160.99,10102.0,135.1526,135.161,134.9091,135.1358,10102.0
2020-08-04 15:40:00,160.97,161.35,160.95,161.3,41681.0,135.119,135.438,135.1022,135.396,41681.0
2020-08-04 15:45:00,161.31,161.34,160.99,161.19,28092.0,135.4044,135.4296,135.1358,135.3037,28092.0
2020-08-04 15:50:00,161.3,161.4,161.14,161.22,34742.0,135.396,135.4799,135.2617,135.3288,34742.0
2020-08-04 15:55:00,161.23,161.49,161.02,161.04,120238.0,135.3372,135.5555,135.161,135.1777,120238.0
2020-08-05 09:30:00,161.43,161.5,160.47,160.47,9867.0,135.5051,135.5639,134.6993,134.6993,9867.0
2020-08-05 09:35:00,160.64,160.99,160.63,160.91,1450.0,134.842,135.1358,134.8336,135.0686,1450.0
2020-08-05 09:40:00,160.8,161.2,160.78,160.83,5345.0,134.9763,135.312,134.9595,135.0015,5345.0
2020-08-05 09:45:00,160.73,161.0,160.69,160.95,2269.0,134.9175,135.1442,134.8839,135.1022,2269.0
2020-08-05 09:50:00,160.95,160.96,160.78,160.81,1080.0,135.1022,135.1106,134.9595,134.9847,1080.0
2020-08-05 09:55:00,160.72,160.98,160.68,160.98,2355.0,134.9091,135.1274,134.8756,135.1274,2355.0
2020-08-05 10:00:00,160.85,161.05,160.42,160.43,12407.0,135.0183,135.1861,134.6573,134.6657,12407.0
2020-08-05 10:05:00,160.38,160.39,159.93,159.93,9577.0,134.6237,134.6321,134.246,134.246,9577.0
2020-08-05 10:10:00,160.02,160.58,159.99,160.52,1702.0,134.3215,134.7916,134.2964,134.7412,1702.0
2020-08-05 10:15:00,160.21,160.26,160.03,160.16,2438.0,134.481,134.523,134.3299,134.4391,2438.0
2020-08-05 10:20:00,160.22,160.37,160.13,160.22,2576.0,134.4894,134.6153,134.4139,134.4894,2576.0
2020-08-05 10:25:00,160.25,160.25,160.11,160.18,1108.0,134.5146,134.5146,134.3971,134.4559,1108.0
2020-08-05 10:30:00,160.19,160.19,160.0,160.13,5315.0,134.4642,134.4642,134.3048,134.4139,5315.0
2020-08-05 10:35:00,160.12,160.24,160.06,160.09,2405.0,134.4055,134.5062,134.3551,134.3803,2405.0
2020-08-05 10:40:00,160.12,160.15,159.97,159.97,9223.0,134.4055,134.4307,134.2796,134.2796,9223.0
2020-08-05 10:45:00,160.0,160.1,159.95,160.0,2793.0,134.3048,134.3887,134.2628,134.3048,2793.0
2020-08-05 10:50:00,160.06,160.06,159.89,159.89,2635.0,134.3551,134.3551,134.2124,134.2124,2635.0
2020-08-05 10:55:00,159.89,159.98,159.67,159.69,5674.0,134.2124,134.288,134.0278,134.0445,5674.0
2020-08-05 11:00:00,159.72,159.8,159.44,159.44,6620.0,134.0697,134.1369,133.8347,133.8347,6620.0
2020-08-05 11:05:00,159.43,159.53,159.4,159.52,2513.0,133.8263,133.9102,133.8011,133.9018,2513.0
2020-08-05 11:10:00,159.63,159.63,159.35,159.36,3442.0,133.9942,133.9942,133.7591,133.7675,3442.0
2020-08-05 11:15:00,159.32,159.4,159.11,159.12,4141.0,133.734,133.8011,133.5577,133.5661,4141.0
2020-08-05 11:20:00,159.13,159.26,158.91,158.94,8529.0,133.5745,133.6836,133.3898,133.415,8529.0
2020-08-05 11:25:00,158.92,158.92,158.71,158.83,2620.0,133.3982,133.3982,133.2219,133.3227,2620.0
2020-08-05 11:30:00,158.89,158.96,158.77,158.96,4642.0,133.373,133.4318,133.2723,133.4318,4642.0
2020-08-05 11:35:00,159.02,159.21,158.99,159.05,5681.0,133.4821,133.6416,133.457,133.5073,5681.0
2020-08-05 11:40:00,159.08,159.32,159.07,159.2,5674.0,133.5325,133.734,133.5241,133.6332,5674.0
2020-08-05 11:45:00,159.18,159.18,158.86,158.97,4427.0,133.6164,133.6164,133.3478,133.4402,4427.0
2020-08-05 11:50:00,159.01,159.08,158.87,159.01,3006.0,133.4737,133.5325,133.3562,133.4737,3006.0
2020-08-05 11:55:00,159.0,159.14,158.95,158.95,6180.0,133.4654,133.5829,133.4234,133.4234,6180.0
2020-08-05 12:00:00,158.97,159.1,158.97,159.03,2700.0,133.4402,133.5493,133.4402,133.4905,2700.0
2020-08-05 12:05:00,159.02,159.09,158.96,159.09,2613.0,133.4821,133.5409,133.4318,133.5409,2613.0
2020-08-05 12:10:00,159.28,159.54,159.28,159.53,1009.0,133.7004,133.9186,133.7004,133.9102,1009.0
2020-08-05 12:15:00,159.58,159.58,159.38,159.47,12142.0,133.9522,133.9522,133.7843,133.8599,12142.0
2020-08-05 12:20:00,159.49,159.75,159.49,159.71,2550.0,133.8767,134.0949,133.8767,134.0613,2550.0
2020-08-05 12:25:00,159.75,159.82,159.74,159.76,4280.0,134.0949,134.1537,134.0865,134.1033,4280.0
2020-08-05 12:30:00,159.81,160.02,159.77,159.96,1913.0,134.1453,134.3215,134.1117,134.2712,1913.0
2020-08-05 12:35:00,159.93,159.99,159.93,159.97,2821.0,134.246,134.2964,134.246,134.2796,2821.0
2020-08-05 12:40:00,159.96,159.98,159.75,159.75,7810.0,134.2712,134.288,134.0949,134.0949,7810.0
2020-08-05 12:45:00,159.78,159.86,159.75,159.75,3399.0,134.1201,134.1872,134.0949,134.0949,3399.0
2020-08-05 12:50:00,159.76,159.91,159.74,159.76,4069.0,134.1033,134.2292,134.0865,134.1033,4069.0
2020-08-05 12:55:00,159.76,159.81,159.67,159.77,3079.0,134.1033,134.1453,134.0278,134.1117,3079.0
2020-08-05 13:00:00,159.82,159.89,159.72,159.75,1790.0,134.1537,134.2124,134.0697,134.0949,1790.0
2020-08-05 13:05:00,159.74,159.94,159.74,159.94,2684.0,134.0865,134.2544,134.0865,134.2544,2684.0
2020-08-05 13:10:00,159.96,159.99,159.84,159.84,1595.0,134.2712,134.2964,134.1705,134.1705,1595.0
2020-08-05 13:15:00,159.83,159.89,159.74,159.76,1707.0,134.1621,134.2124,134.0865,134.1033,1707.0
2020-08-05 13:20:00,159.73,159.79,159.61,159.61,3838.0,134.0781,134.1285,133.9774,133.9774,3838.0
2020-08-05 13:25:00,159.6,159.7,159.58,159.64,2097.0,133.969,134.0529,133.9522,134.0026,2097.0
2020-08-05 13:30:00,159.62,159.63,159.48,159.51,2116.0,133.9858,133.9942,133.8683,133.8935,2116.0
2020-08-05 13:35:00,159.57,159.71,159.57,159.65,2638.0,133.9438,134.0613,133.9438,134.011,2638.0
2020-08-05 13:40:00,159.63,159.63,159.53,159.53,2026.0,133.9942,133.9942,133.9102,133.9102,2026.0
2020-08-05 13:45:00,159.45,159.5,159.41,159.47,8651.0,133.8431,133.8851,133.8095,133.8599,8651.0
2020-08-05 13:50:00,159.48,159.48,159.35,159.4,2380.0,133.8683,133.8683,133.7591,133.8011,2380.0
2020-08-05 13:55:00,159.41,159.51,159.39,159.47,2500.0,133.8095,133.8935,133.7927,133.8599,2500.0
2020-08-05 14:00:00,159.47,159.51,159.4,159.43,3386.0,133.8599,133.8935,133.8011,133.8263,3386.0
2020-08-05 14:05:00,159.46,159.5,159.4,159.46,3519.0,133.8515,133.8851,133.8011,133.8515,3519.0
2020-08-05 14:10:00,159.55,159.57,159.42,159.43,5204.0,133.927,133.9438,133.8179,133.8263,5204.0
2020-08-05 14:15:00,159.44,159.46,159.4,159.43,7869.0,133.8347,133.8515,133.8011,133.8263,7869.0
2020-08-05 14:20:00,159.43,159.47,159.41,159.47,3857.0,133.8263,133.8599,133.8095,133.8599,3857.0
2020-08-05 14:25:00,159.49,159.51,159.4,159.42,5860.0,133.8767,133.8935,133.8011,133.8179,5860.0
2020-08-05 14:30:00,159.43,159.47,159.33,159.34,7564.0,133.8263,133.8599,133.7424,133.7508,7564.0
2020-08-05 14:35:00,159.28,159.45,159.25,159.43,7952.0,133.7004,133.8431,133.6752,133.8263,7952.0
2020-08-05 14:40:00,159.44,159.83,159.35,159.74,24427.0,133.8347,134.1621,133.7591,134.0865,24427.0
2020-08-05 14:45:00,159.83,159.85,159.77,159.83,3349.0,134.1621,134.1788,134.1117,134.1621,3349.0
2020-08-05 14:50:00,159.87,159.99,159.81,159.92,3579.0,134.1956,134.2964,134.1453,134.2376,3579.0
2020-08-05 14:55:00,159.86,160.04,159.84,159.97,3755.0,134.1872,134.3383,134.1705,134.2796,3755.0
2020-08-05 15:00:00,159.96,160.18,159.92,160.16,7193.0,134.2712,134.4559,134.2376,134.4391,7193.0
2020-08-05 15:05:00,160.18,160.18,159.93,159.95,7272.0,134.4559,134.4559,134.246,134.2628,7272.0
2020-08-05 15:10:00,160.0,160.12,160.0,160.1,6208.0,134.3048,134.4055,134.3048,134.3887,6208.0
2020-08-05 15:15:00,160.09,160.15,160.02,160.08,6829.0,134.3803,134.4307,134.3215,134.3719,6829.0
2020-08-05 15:20:00,160.09,160.11,159.46,159.46,17904.0,134.3803,134.3971,133.8515,133.8515,17904.0
2020-08-05 15:25:00,159.49,159.54,159.38,159.47,16862.0,133.8767,133.9186,133.7843,133.8599,16862.0
2020-08-05 15:30:00,159.48,159.48,159.36,159.45,4088.0,133.8683,133.8683,133.7675,133.8431,4088.0
2020-08-05 15:35:00,159.44,159.52,159.44,159.49,10909.0,133.8347,133.9018,133.8347,133.8767,10909.0
2020-08-05 15:40:00,159.5,159.51,159.0,159.02,21214.0,133.8851,133.8935,133.4654,133.4821,21214.0
2020-08-05 15:45:00,159.02,159.34,158.94,159.2,18407.0,133.4821,133.7508,133.415,133.6332,18407.0
2020-08-05 15:50:00,159.17,159.61,159.17,159.59,24151.0,133.6081,133.9774,133.6081,133.9606,24151.0
2020-08-05 15:55:00,159.61,159.78,159.58,159.6,58857.0,133.9774,134.1201,133.9522,133.969,58857.0
2020-08-06 09:30:00,158.99,160.0,158.9,159.43,15279.0,133.457,134.3048,133.3814,133.8263,15279.0
2020-08-06 09:35:00,159.58,159.75,159.43,159.44,1117.0,133.9522,134.0949,133.8263,133.8347,1117.0
2020-08-06 09:40:00,159.41,159.88,159.4,159.88,2445.0,133.8095,134.204,133.8011,134.204,2445.0
2020-08-06 09:45:00,159.77,159.84,159.6,159.64,1491.0,134.1117,134.1705,133.969,134.0026,1491.0
2020-08-06 09:50:00,159.26,159.26,159.04,159.05,800.0,133.6836,133.6836,133.4989,133.5073,800.0
2020-08-06 09:55:00,159.0,159.26,158.95,159.26,2952.0,133.4654,133.6836,133.4234,133.6836,2952.0
2020-08-06 10:00:00,159.26,159.33,158.98,159.24,2693.0,133.6836,133.7424,133.4486,133.6668,2693.0
2020-08-06 10:05:00,159.13,159.25,158.91,159.25,2200.0,133.5745,133.6752,133.3898,133.6752,2200.0
2020-08-06 10:10:00,159.25,159.53,159.25,159.48,1682.0,133.6752,133.9102,133.6752,133.8683,1682.0
2020-08-06 10:15:00,159.33,159.33,158.99,159.32,3219.0,133.7424,133.7424,133.457,133.734,3219.0
2020-08-06 10:20:00,159.43,159.45,159.21,159.44,2168.0,133.8263,133.8431,133.6416,133.8347,2168.0
2020-08-06 10:25:00,159.36,159.38,159.19,159.19,2768.0,133.7675,133.7843,133.6248,133.6248,2768.0
2020-08-06 10:30:00,159.12,159.36,159.05,159.21,3852.0,133.5661,133.7675,133.5073,133.6416,3852.0
2020-08-06 10:35:00,159.19,159.33,159.07,159.16,5447.0,133.6248,133.7424,133.5241,133.5997,5447.0
2020-08-06 10:40:00,159.1,159.1,158.75,158.75,3864.0,133.5493,133.5493,133.2555,133.2555,3864.0
2020-08-06 10:45:00,158.8,158.95,158.73,158.73,2697.0,133.2975,133.4234,133.2387,133.2387,2697.0
2020-08-06 10:50:00,158.66,158.76,158.66,158.69,2304.0,133.18,133.2639,133.18,133.2051,2304.0
2020-08-06 10:55:00,158.69,158.83,158.69,158.74,5068.0,133.2051,133.3227,133.2051,133.2471,5068.0
2020-08-06 11:00:00,158.73,159.04,158.73,158.99,3203.0,133.2387,133.4989,133.2387,133.457,3203.0
2020-08-06 11:05:00,158.97,159.1,158.87,159.1,3172.0,133.4402,133.5493,133.3562,133.5493,3172.0
2020-08-06 11:10:00,159.1,159.1,158.63,158.63,5947.0,133.5493,133.5493,133.1548,133.1548,5947.0
2020-08-06 11:15:00,158.61,158.73,158.58,158.68,4171.0,133.138,133.2387,133.1128,133.1967,4171.0
2020-08-06 11:20:00,158.71,158.79,158.59,158.59,5682.0,133.2219,133.2891,133.1212,133.1212,5682.0
2020-08-06 11:25:00,158.54,158.59,158.17,158.3,4394.0,133.0792,133.1212,132.7686,132.8778,4394.0
2020-08-06 11:30:00,158.29,158.29,158.15,158.15,1800.0,132.8694,132.8694,132.7519,132.7519,1800.0
2020-08-06 11:35:00,158.13,158.2,158.08,158.09,4836.0,132.7351,132.7938,132.6931,132.7015,4836.0
2020-08-06 11:40:00,158.05,158.2,157.96,158.03,16015.0,132.6679,132.7938,132.5924,132.6511,16015.0
2020-08-06 11:45:00,158.0,158.2,158.0,158.09,8516.0,132.6259,132.7938,132.6259,132.7015,8516.0
2020-08-06 11:50:00,158.09,158.12,157.96,157.97,1244.0,132.7015,132.7267,132.5924,132.6008,1244.0
2020-08-06 11:55:00,157.9,158.1,157.77,157.79,9147.0,132.542,132.7099,132.4329,132.4497,9147.0
2020-08-06 12:00:00,157.85,158.15,157.82,158.12,4819.0,132.5,132.7519,132.4749,132.7267,4819.0
2020-08-06 12:05:00,158.11,158.2,158.06,158.15,8810.0,132.7183,132.7938,132.6763,132.7519,8810.0
2020-08-06 12:10:00,158.13,158.19,158.04,158.14,5649.0,132.7351,132.7854,132.6595,132.7435,5649.0
2020-08-06 12:15:00,158.15,158.19,158.07,158.14,9630.0,132.7519,132.7854,132.6847,132.7435,9630.0
2020-08-06 12:20:00,158.16,158.23,158.13,158.21,7267.0,132.7603,132.819,132.7351,132.8022,7267.0
2020-08-06 12:25:00,158.21,158.24,158.16,158.21,10772.0,132.8022,132.8274,132.7603,132.8022,10772.0
2020-08-06 12:30:00,158.19,158.24,158.14,158.24,8109.0,132.7854,132.8274,132.7435,132.8274,8109.0
2020-08-06 12:35:00,158.2,158.26,158.02,158.25,2482.0,132.7938,132.8442,132.6427,132.8358,2482.0
2020-08-06 12:40:00,158.22,158.31,158.19,158.31,1300.0,132.8106,132.8862,132.7854,132.8862,1300.0
2020-08-06 12:45:00,158.31,158.35,158.26,158.28,2433.0,132.8862,132.9197,132.8442,132.861,2433.0
2020-08-06 12:50:00,158.17,158.32,158.17,158.26,3329.0,132.7686,132.8946,132.7686,132.8442,3329.0
2020-08-06 12:55:00,158.22,158.27,158.04,158.18,5074.0,132.8106,132.8526,132.6595,132.777,5074.0
2020-08-06 13:00:00,158.13,158.13,157.91,157.97,13238.0,132.7351,132.7351,132.5504,132.6008,13238.0
2020-08-06 13:05:00,157.95,158.0,157.95,158.0,7348.0,132.584,132.6259,132.584,132.6259,7348.0
2020-08-06 13:10:00,158.0,158.0,157.93,157.96,4412.0,132.6259,132.6259,132.5672,132.5924,4412.0
2020-08-06 13:15:00,157.99,158.0,157.95,157.96,7298.0,132.6176,132.6259,132.584,132.5924,7298.0
2020-08-06 13:20:00,157.96,158.02,157.94,158.02,4714.0,132.5924,132.6427,132.5756,132.6427,4714.0
2020-08-06 13:25:00,158.0,158.02,157.94,157.96,2210.0,132.6259,132.6427,132.5756,132.5924,2210.0
2020-08-06 13:30:00,157.98,158.0,157.92,157.92,4887.0,132.6092,132.6259,132.5588,132.5588,4887.0
2020-08-06 13:35:00,157.91,157.91,157.64,157.67,1971.0,132.5504,132.5504,132.3238,132.3489,1971.0
2020-08-06 13:40:00,157.66,157.88,157.64,157.64,4910.0,132.3406,132.5252,132.3238,132.3238,4910.0
2020-08-06 13:45:00,157.63,157.75,157.63,157.75,2600.0,132.3154,132.4161,132.3154,132.4161,2600.0
2020-08-06 13:50:00,157.74,157.79,157.59,157.67,4929.0,132.4077,132.4497,132.2818,132.3489,4929.0
2020-08-06 13:55:00,157.72,157.88,157.71,157.83,4111.0,132.3909,132.5252,132.3825,132.4833,4111.0
2020-08-06 14:00:00,157.83,157.95,157.77,157.86,4838.0,132.4833,132.584,132.4329,132.5084,4838.0
2020-08-06 14:05:00,157.86,157.97,157.78,157.9,4728.0,132.5084,132.6008,132.4413,132.542,4728.0
2020-08-06 14:10:00,157.91,158.0,157.88,158.0,6239.0,132.5504,132.6259,132.5252,132.6259,6239.0
2020-08-06 14:15:00,157.99,158.02,157.92,157.96,6483.0,132.6176,132.6427,132.5588,132.5924,6483.0
2020-08-06 14:20:00,157.93,157.99,157.89,157.99,3321.0,132.5672,132.6176,132.5336,132.6176,3321.0
2020-08-06 14:25:00,157.96,158.0,157.93,157.96,5485.0,132.5924,132.6259,132.5672,132.5924,5485.0
2020-08-06 14:30:00,157.95,157.99,157.93,157.98,4479.0,132.584,132.6176,132.5672,132.6092,4479.0
2020-08-06 14:35:00,157.98,157.98,157.93,157.96,4443.0,132.6092,132.6092,132.5672,132.5924,4443.0
2020-08-06 14:40:00,157.93,157.96,157.68,157.71,6062.0,132.5672,132.5924,132.3573,132.3825,6062.0
2020-08-06 14:45:00,157.7,157.85,157.69,157.85,4845.0,132.3741,132.5,132.3657,132.5,4845.0
2020-08-06 14:50:00,157.88,157.95,157.88,157.95,4871.0,132.5252,132.584,132.5252,132.584,4871.0
2020-08-06 14:55:00,157.96,157.96,157.84,157.88,5225.0,132.5924,132.5924,132.4916,132.5252,5225.0
2020-08-06 15:00:00,157.88,158.0,157.88,157.99,8522.0,132.5252,132.6259,132.5252,132.6176,8522.0
2020-08-06 15:05:00,157.99,158.0,157.94,157.99,8517.0,132.6176,132.6259,132.5756,132.6176,8517.0
2020-08-06 15:10:00,157.96,158.02,157.8,157.82,9365.0,132.5924,132.6427,132.4581,132.4749,9365.0
2020-08-06 15:15:00,157.81,157.95,157.8,157.9,6081.0,132.4665,132.584,132.4581,132.542,6081.0
2020-08-06 15:20:00,157.88,158.0,157.85,157.89,3134.0,132.5252,132.6259,132.5,132.5336,3134.0
2020-08-06 15:25:00,157.88,157.88,157.73,157.79,4272.0,132.5252,132.5252,132.3993,132.4497,4272.0
2020-08-06 15:30:00,157.8,157.88,157.65,157.65,5101.0,132.4581,132.5252,132.3322,132.3322,5101.0
2020-08-06 15:35:00,157.67,157.67,157.52,157.54,10116.0,132.3489,132.3489,132.223,132.2398,10116.0
2020-08-06 15:40:00,157.53,157.54,157.27,157.27,9066.0,132.2314,132.2398,132.0132,132.0132,9066.0
2020-08-06 15:45:00,157.26,157.34,156.95,156.98,26761.0,132.0048,132.0719,131.7446,131.7698,26761.0
2020-08-06 15:50:00,156.88,157.0,156.84,156.99,19420.0,131.6858,131.7865,131.6522,131.7782,19420.0
2020-08-06 15:55:00,156.99,157.0,156.94,156.98,58386.0,131.7782,131.7865,131.7362,131.7698,58386.0
2020-08-07 09:30:00,156.55,156.94,156.22,156.94,11707.0,131.4088,131.7362,131.1318,131.7362,11707.0
2020-08-07 09:35:00,157.0,157.79,156.99,157.6,6889.0,131.7865,132.4497,131.7782,132.2902,6889.0
2020-08-07 09:40:00,157.68,158.0,157.27,157.98,8461.0,132.3573,132.6259,132.0132,132.6092,8461.0
2020-08-07 09:45:00,157.98,158.0,157.65,157.72,5753.0,132.6092,132.6259,132.3322,132.3909,5753.0
2020-08-07 09:50:00,157.7,157.81,157.5,157.61,2600.0,132.3741,132.4665,132.2062,132.2986,2600.0
2020-08-07 09:55:00,157.59,158.15,157.59,157.98,4025.0,132.2818,132.7519,132.2818,132.6092,4025.0
2020-08-07 10:00:00,157.82,158.1,157.81,158.05,5323.0,132.4749,132.7099,132.4665,132.6679,5323.0
2020-08-07 10:05:00,158.06,158.15,157.96,158.09,2538.0,132.6763,132.7519,132.5924,132.7015,2538.0
2020-08-07 10:10:00,158.12,158.12,157.86,157.86,3248.0,132.7267,132.7267,132.5084,132.5084,3248.0
2020-08-07 10:15:00,157.74,157.89,157.54,157.54,3000.0,132.4077,132.5336,132.2398,132.2398,3000.0
2020-08-07 10:20:00,157.45,157.66,157.17,157.26,6426.0,132.1643,132.3406,131.9292,132.0048,6426.0
2020-08-07 10:25:00,157.25,157.64,157.22,157.63,2398.0,131.9964,132.3238,131.9712,132.3154,2398.0
2020-08-07 10:30:00,157.63,157.73,157.45,157.45,3790.0,132.3154,132.3993,132.1643,132.1643,3790.0
2020-08-07 10:35:00,157.45,157.65,157.44,157.5,5107.0,132.1643,132.3322,132.1559,132.2062,5107.0
2020-08-07 10:40:00,157.53,157.56,157.38,157.4,2200.0,132.2314,132.2566,132.1055,132.1223,2200.0
2020-08-07 10:45:00,157.31,157.39,157.13,157.18,5118.0,132.0468,132.1139,131.8957,131.9376,5118.0
2020-08-07 10:50:00,157.18,157.38,156.97,157.06,15485.0,131.9376,132.1055,131.7614,131.8369,15485.0
2020-08-07 10:55:00,157.05,157.07,156.96,156.98,5339.0,131.8285,131.8453,131.753,131.7698,5339.0
2020-08-07 11:00:00,157.04,157.12,156.91,157.0,12329.0,131.8201,131.8873,131.711,131.7865,12329.0
2020-08-07 11:05:00,157.0,158.1,156.99,158.06,24319.0,131.7865,132.7099,131.7782,132.6763,24319.0
2020-08-07 11:10:00,158.02,158.12,157.86,158.12,4857.0,132.6427,132.7267,132.5084,132.7267,4857.0
2020-08-07 11:15:00,158.09,158.17,157.83,157.97,4745.0,132.7015,132.7686,132.4833,132.6008,4745.0
2020-08-07 11:20:00,157.9,158.0,157.83,157.9,8934.0,132.542,132.6259,132.4833,132.542,8934.0
2020-08-07 11:25:00,157.95,158.12,157.95,158.12,6641.0,132.584,132.7267,132.584,132.7267,6641.0
2020-08-07 11:30:00,158.14,158.56,158.14,158.5,2496.0,132.7435,133.096,132.7435,133.0457,2496.0
2020-08-07 11:35:00,158.56,158.59,158.46,158.58,5137.0,133.096,133.1212,133.0121,133.1128,5137.0
2020-08-07 11:40:00,158.66,158.68,158.59,158.68,2098.0,133.18,133.1967,133.1212,133.1967,2098.0
2020-08-07 11:45:00,158.75,158.91,158.67,158.84,2841.0,133.2555,133.3898,133.1884,133.331,2841.0
2020-08-07 11:50:00,158.79,158.82,158.61,158.64,3182.0,133.2891,133.3143,133.138,133.1632,3182.0
2020-08-07 11:55:00,158.67,158.76,158.53,158.76,7262.0,133.1884,133.2639,133.0708,133.2639,7262.0
2020-08-07 12:00:00,158.76,158.83,158.73,158.83,1894.0,133.2639,133.3227,133.2387,133.3227,1894.0
2020-08-07 12:05:00,158.8,158.87,158.69,158.86,6951.0,133.2975,133.3562,133.2051,133.3478,6951.0
2020-08-07 12:10:00,158.98,159.05,158.94,159.05,2899.0,133.4486,133.5073,133.415,133.5073,2899.0
2020-08-07 12:15:00,159.01,159.05,158.86,158.91,4463.0,133.4737,133.5073,133.3478,133.3898,4463.0
2020-08-07 12:20:00,158.83,159.03,158.78,158.97,2353.0,133.3227,133.4905,133.2807,133.4402,2353.0
2020-08-07 12:25:00,158.95,159.05,158.94,158.94,5731.0,133.4234,133.5073,133.415,133.415,5731.0
2020-08-07 12:30:00,159.0,159.05,158.85,158.95,4641.0,133.4654,133.5073,133.3394,133.4234,4641.0
2020-08-07 12:35:00,158.92,159.0,158.81,158.82,3214.0,133.3982,133.4654,133.3059,133.3143,3214.0
2020-08-07 12:40:00,158.81,158.85,158.76,158.82,1700.0,133.3059,133.3394,133.2639,133.3143,1700.0
2020-08-07 12:45:00,158.85,158.96,158.82,158.83,1675.0,133.3394,133.4318,133.3143,133.3227,1675.0
2020-08-07 12:50:00,158.78,158.83,158.65,158.81,3001.0,133.2807,133.3227,133.1716,133.3059,3001.0
2020-08-07 12:55:00,158.81,158.81,158.64,158.64,2148.0,133.3059,133.3059,133.1632,133.1632,2148.0
2020-08-07 13:00:00,158.55,158.59,158.43,158.5,2338.0,133.0876,133.1212,132.9869,133.0457,2338.0
2020-08-07 13:05:00,158.57,158.61,158.47,158.52,3695.0,133.1044,133.138,133.0205,133.0624,3695.0
2020-08-07 13:10:00,158.52,158.67,158.33,158.58,4507.0,133.0624,133.1884,132.903,133.1128,4507.0
2020-08-07 13:15:00,158.54,158.69,158.54,158.56,1259.0,133.0792,133.2051,133.0792,133.096,1259.0
2020-08-07 13:20:00,158.55,158.67,158.41,158.46,3304.0,133.0876,133.1884,132.9701,133.0121,3304.0
2020-08-07 13:25:00,158.49,158.53,158.36,158.44,2871.0,133.0373,133.0708,132.9281,132.9953,2871.0
2020-08-07 13:30:00,158.44,158.77,158.44,158.65,3603.0,132.9953,133.2723,132.9953,133.1716,3603.0
2020-08-07 13:35:00,158.76,158.81,158.7,158.74,2715.0,133.2639,133.3059,133.2135,133.2471,2715.0
2020-08-07 13:40:00,158.78,158.87,158.77,158.82,2400.0,133.2807,133.3562,133.2723,133.3143,2400.0
2020-08-07 13:45:00,158.74,158.78,158.49,158.5,2777.0,133.2471,133.2807,133.0373,133.0457,2777.0
2020-08-07 13:50:00,158.52,158.53,158.36,158.38,3457.0,133.0624,133.0708,132.9281,132.9449,3457.0
2020-08-07 13:55:00,158.37,158.47,158.2,158.2,3237.0,132.9365,133.0205,132.7938,132.7938,3237.0
2020-08-07 14:00:00,158.25,158.51,158.2,158.48,4798.0,132.8358,133.054,132.7938,133.0289,4798.0
2020-08-07 14:05:00,158.5,158.52,158.28,158.36,3817.0,133.0457,133.0624,132.861,132.9281,3817.0
2020-08-07 14:10:00,158.38,158.38,158.25,158.26,5107.0,132.9449,132.9449,132.8358,132.8442,5107.0
2020-08-07 14:15:00,158.17,158.29,158.03,158.2,3396.0,132.7686,132.8694,132.6511,132.7938,3396.0
2020-08-07 14:20:00,158.15,158.21,158.07,158.21,3858.0,132.7519,132.8022,132.6847,132.8022,3858.0
2020-08-07 14:25:00,158.22,158.27,158.09,158.15,3270.0,132.8106,132.8526,132.7015,132.7519,3270.0
2020-08-07 14:30:00,158.17,158.35,158.17,158.32,3827.0,132.7686,132.9197,132.7686,132.8946,3827.0
2020-08-07 14:35:00,158.36,158.4,158.21,158.25,7252.0,132.9281,132.9617,132.8022,132.8358,7252.0
2020-08-07 14:40:00,158.24,158.34,158.12,158.34,6701.0,132.8274,132.9113,132.7267,132.9113,6701.0
2020-08-07 14:45:00,158.33,158.47,158.2,158.45,5042.0,132.903,133.0205,132.7938,133.0037,5042.0
2020-08-07 14:50:00,158.39,158.63,158.37,158.57,2535.0,132.9533,133.1548,132.9365,133.1044,2535.0
2020-08-07 14:55:00,158.6,158.69,158.51,158.56,3054.0,133.1296,133.2051,133.054,133.096,3054.0
2020-08-07 15:00:00,158.56,158.63,158.52,158.63,1794.0,133.096,133.1548,133.0624,133.1548,1794.0
2020-08-07 15:05:00,158.65,158.65,158.55,158.59,3409.0,133.1716,133.1716,133.0876,133.1212,3409.0
2020-08-07 15:10:00,158.59,158.61,158.36,158.37,4863.0,133.1212,133.138,132.9281,132.9365,4863.0
2020-08-07 15:15:00,158.47,158.57,158.47,158.51,1170.0,133.0205,133.1044,133.0205,133.054,1170.0
2020-08-07 15:20:00,158.55,158.66,158.5,158.5,4016.0,133.0876,133.18,133.0457,133.0457,4016.0
2020-08-07 15:25:00,158.53,158.56,158.4,158.47,6110.0,133.0708,133.096,132.9617,133.0205,6110.0
2020-08-07 15:30:00,158.47,158.64,158.42,158.5,6076.0,133.0205,133.1632,132.9785,133.0457,6076.0
2020-08-07 15:35:00,158.44,158.61,158.41,158.47,6392.0,132.9953,133.138,132.9701,133.0205,6392.0
2020-08-07 15:40:00,158.5,158.56,158.43,158.56,9675.0,133.0457,133.096,132.9869,133.096,9675.0
2020-08-07 15:45:00,158.56,158.7,158.5,158.63,20736.0,133.096,133.2135,133.0457,133.1548,20736.0
2020-08-07 15:50:00,158.7,158.85,158.51,158.58,29058.0,133.2135,133.3394,133.054,133.1128,29058.0
2020-08-07 15:55:00,158.57,158.69,158.31,158.62,34785.0,133.1044,133.2051,132.8862,133.1464,34785.0
2020-08-10 09:30:00,158.59,159.11,157.59,157.78,20641.0,133.1212,133.5577,132.2818,132.4413,20641.0
2020-08-10 09:35:00,157.91,157.95,157.38,157.66,12850.0,132.5504,132.584,132.1055,132.3406,12850.0
2020-08-10 09:40:00,157.72,157.77,157.5,157.77,4761.0,132.3909,132.4329,132.2062,132.4329,4761.0
2020-08-10 09:45:00,157.53,158.05,157.35,157.89,7539.0,132.2314,132.6679,132.0803,132.5336,7539.0
2020-08-10 09:50:00,157.92,158.24,157.7,157.79,6061.0,132.5588,132.8274,132.3741,132.4497,6061.0
2020-08-10 09:55:00,157.83,158.17,157.82,158.07,3689.0,132.4833,132.7686,132.4749,132.6847,3689.0
2020-08-10 10:00:00,158.0,158.11,157.85,157.99,7969.0,132.6259,132.7183,132.5,132.6176,7969.0
2020-08-10 10:05:00,157.77,158.05,157.51,157.99,12050.0,132.4329,132.6679,132.2146,132.6176,12050.0
2020-08-10 10:10:00,157.87,157.87,157.41,157.65,7472.0,132.5168,132.5168,132.1307,132.3322,7472.0
2020-08-10 10:15:00,157.72,157.81,157.54,157.77,3922.0,132.3909,132.4665,132.2398,132.4329,3922.0
2020-08-10 10:20:00,157.77,157.93,157.55,157.83,26191.0,132.4329,132.5672,132.2482,132.4833,26191.0
2020-08-10 10:25:00,157.81,157.98,157.75,157.98,8066.0,132.4665,132.6092,132.4161,132.6092,8066.0
2020-08-10 10:30:00,157.94,157.94,157.77,157.85,16713.0,132.5756,132.5756,132.4329,132.5,16713.0
2020-08-10 10:35:00,157.84,157.85,157.43,157.44,2696.0,132.4916,132.5,132.1475,132.1559,2696.0
2020-08-10 10:40:00,157.43,157.45,157.25,157.37,4035.0,132.1475,132.1643,131.9964,132.0971,4035.0
2020-08-10 10:45:00,157.44,157.48,157.32,157.32,2300.0,132.1559,132.1895,132.0552,132.0552,2300.0
2020-08-10 10:50:00,157.26,157.39,157.22,157.33,11078.0,132.0048,132.1139,131.9712,132.0635,11078.0
2020-08-10 10:55:00,157.34,157.51,157.3,157.3,9053.0,132.0719,132.2146,132.0384,132.0384,9053.0
2020-08-10 11:00:00,157.24,157.42,157.21,157.27,6269.0,131.988,132.1391,131.9628,132.0132,6269.0
2020-08-10 11:05:00,157.23,157.28,157.09,157.09,6051.0,131.9796,132.0216,131.8621,131.8621,6051.0
2020-08-10 11:10:00,157.14,157.21,157.1,157.15,1675.0,131.9041,131.9628,131.8705,131.9125,1675.0
2020-08-10 11:15:00,157.12,157.23,157.1,157.1,1300.0,131.8873,131.9796,131.8705,131.8705,1300.0
2020-08-10 11:20:00,157.08,157.14,156.91,156.97,15529.0,131.8537,131.9041,131.711,131.7614,15529.0
2020-08-10 11:25:00,156.92,156.97,156.68,156.68,7321.0,131.7194,131.7614,131.5179,131.5179,7321.0
2020-08-10 11:30:00,156.63,156.87,156.61,156.87,2206.0,131.476,131.6774,131.4592,131.6774,2206.0
2020-08-10 11:35:00,156.91,157.04,156.78,156.92,3730.0,131.711,131.8201,131.6019,131.7194,3730.0
2020-08-10 11:40:00,156.96,156.96,156.62,156.72,4202.0,131.753,131.753,131.4676,131.5515,4202.0
2020-08-10 11:45:00,156.56,156.56,156.09,156.28,53223.0,131.4172,131.4172,131.0227,131.1822,53223.0
2020-08-10 11:50:00,156.33,156.8,156.18,156.66,15088.0,131.2241,131.6187,131.0982,131.5011,15088.0
2020-08-10 11:55:00,156.58,156.73,156.57,156.68,5617.0,131.434,131.5599,131.4256,131.5179,5617.0
2020-08-10 12:00:00,156.64,156.82,156.63,156.72,1600.0,131.4844,131.6355,131.476,131.5515,1600.0
2020-08-10 12:05:00,156.72,156.73,156.44,156.44,6106.0,131.5515,131.5599,131.3165,131.3165,6106.0
2020-08-10 12:10:00,156.39,156.39,156.01,156.08,4244.0,131.2745,131.2745,130.9555,131.0143,4244.0
2020-08-10 12:15:00,156.11,156.12,155.7,155.71,4329.0,131.0395,131.0479,130.6953,130.7037,4329.0
2020-08-10 12:20:00,155.73,155.78,155.57,155.68,3884.0,130.7205,130.7625,130.5862,130.6785,3884.0
2020-08-10 12:25:00,155.71,155.89,155.7,155.8,6679.0,130.7037,130.8548,130.6953,130.7793,6679.0
2020-08-10 12:30:00,155.83,156.07,155.83,155.98,4149.0,130.8044,131.0059,130.8044,130.9304,4149.0
2020-08-10 12:35:00,155.97,156.02,155.9,155.97,2262.0,130.922,130.9639,130.8632,130.922,2262.0
2020-08-10 12:40:00,155.99,156.07,155.96,156.05,1002.0,130.9387,131.0059,130.9136,130.9891,1002.0
2020-08-10 12:45:00,156.17,156.46,156.16,156.46,7878.0,131.0898,131.3333,131.0814,131.3333,7878.0
2020-08-10 12:50:00,156.46,156.66,156.46,156.66,2493.0,131.3333,131.5011,131.3333,131.5011,2493.0
2020-08-10 12:55:00,156.62,156.77,156.51,156.56,8673.0,131.4676,131.5935,131.3752,131.4172,8673.0
2020-08-10 13:00:00,156.55,156.62,156.39,156.62,74098.0,131.4088,131.4676,131.2745,131.4676,74098.0
2020-08-10 13:05:00,156.63,157.03,156.63,157.03,5971.0,131.476,131.8117,131.476,131.8117,5971.0
2020-08-10 13:10:00,157.06,157.58,157.06,157.39,10082.0,131.8369,132.2734,131.8369,132.1139,10082.0
2020-08-10 13:15:00,157.44,157.62,157.44,157.55,2415.0,132.1559,132.307,132.1559,132.2482,2415.0
2020-08-10 13:20:00,157.53,157.78,157.53,157.76,7604.0,132.2314,132.4413,132.2314,132.4245,7604.0
2020-08-10 13:25:00,157.71,157.72,157.25,157.25,12030.0,132.3825,132.3909,131.9964,131.9964,12030.0
2020-08-10 13:30:00,157.33,157.53,157.25,157.53,2436.0,132.0635,132.2314,131.9964,132.2314,2436.0
2020-08-10 13:35:00,157.56,157.61,157.5,157.52,900.0,132.2566,132.2986,132.2062,132.223,900.0
2020-08-10 13:40:00,157.56,157.7,157.51,157.7,2302.0,132.2566,132.3741,132.2146,132.3741,2302.0
2020-08-10 13:45:00,157.71,158.01,157.71,157.86,4332.0,132.3825,132.6343,132.3825,132.5084,4332.0
2020-08-10 13:50:00,157.82,157.87,157.75,157.8,4692.0,132.4749,132.5168,132.4161,132.4581,4692.0
2020-08-10 13:55:00,157.78,157.79,157.48,157.52,16469.0,132.4413,132.4497,132.1895,132.223,16469.0
2020-08-10 14:00:00,157.52,157.91,157.51,157.91,1319.0,132.223,132.5504,132.2146,132.5504,1319.0
2020-08-10 14:05:00,157.92,157.93,157.56,157.75,21092.0,132.5588,132.5672,132.2566,132.4161,21092.0
2020-08-10 14:10:00,157.71,157.88,157.64,157.69,26532.0,132.3825,132.5252,132.3238,132.3657,26532.0
2020-08-10 14:15:00,157.68,157.89,157.68,157.89,14205.0,132.3573,132.5336,132.3573,132.5336,14205.0
2020-08-10 14:20:00,157.89,157.98,157.71,157.97,17146.0,132.5336,132.6092,132.3825,132.6008,17146.0
2020-08-10 14:25:00,157.98,158.16,157.92,158.15,79566.0,132.6092,132.7603,132.5588,132.7519,79566.0
2020-08-10 14:30:00,158.15,158.25,157.86,158.04,10338.0,132.7519,132.8358,132.5084,132.6595,10338.0
2020-08-10 14:35:00,158.04,158.09,157.75,157.75,5623.0,132.6595,132.7015,132.4161,132.4161,5623.0
2020-08-10 14:40:00,157.79,157.79,157.46,157.55,14510.0,132.4497,132.4497,132.1727,132.2482,14510.0
2020-08-10 14:45:00,157.55,157.76,157.36,157.76,7564.0,132.2482,132.4245,132.0887,132.4245,7564.0
2020-08-10 14:50:00,157.71,157.78,157.68,157.78,13440.0,132.3825,132.4413,132.3573,132.4413,13440.0
2020-08-10 14:55:00,157.81,158.08,157.75,158.08,3446.0,132.4665,132.6931,132.4161,132.6931,3446.0
2020-08-10 15:00:00,158.05,158.42,157.98,158.42,12271.0,132.6679,132.9785,132.6092,132.9785,12271.0
2020-08-10 15:05:00,158.37,158.43,158.3,158.4,5684.0,132.9365,132.9869,132.8778,132.9617,5684.0
2020-08-10 15:10:00,158.41,158.45,158.25,158.27,3959.0,132.9701,133.0037,132.8358,132.8526,3959.0
2020-08-10 15:15:00,158.08,158.22,158.08,158.22,3287.0,132.6931,132.8106,132.6931,132.8106,3287.0
2020-08-10 15:20:00,158.24,158.39,158.17,158.17,7626.0,132.8274,132.9533,132.7686,132.7686,7626.0
2020-08-10 15:25:00,158.2,158.28,158.12,158.25,5565.0,132.7938,132.861,132.7267,132.8358,5565.0
2020-08-10 15:30:00,158.25,158.48,158.24,158.24,9042.0,132.8358,133.0289,132.8274,132.8274,9042.0
2020-08-10 15:35:00,158.27,158.32,158.03,158.08,9776.0,132.8526,132.8946,132.6511,132.6931,9776.0
2020-08-10 15:40:00,158.14,158.34,158.1,158.34,6497.0,132.7435,132.9113,132.7099,132.9113,6497.0
2020-08-10 15:45:00,158.33,158.34,157.97,157.98,11791.0,132.903,132.9113,132.6008,132.6092,11791.0
2020-08-10 15:50:00,158.01,158.33,158.01,158.2,19014.0,132.6343,132.903,132.6343,132.7938,19014.0
2020-08-10 15:55:00,158.2,158.38,158.2,158.31,33231.0,132.7938,132.9449,132.7938,132.8862,33231.0
2020-08-11 09:30:00,158.54,158.54,156.48,156.88,12274.0,133.0792,133.0792,131.3501,131.6858,12274.0
2020-08-11 09:35:00,156.53,156.92,156.1,156.72,3506.0,131.392,131.7194,131.0311,131.5515,3506.0
2020-08-11 09:40:00,156.84,156.85,156.03,156.12,5146.0,131.6522,131.6606,130.9723,131.0479,5146.0
2020-08-11 09:45:00,156.05,156.23,155.86,156.08,3344.0,130.9891,131.1402,130.8296,131.0143,3344.0
2020-08-11 09:50:00,156.15,156.2,155.4,155.69,7911.0,131.0731,131.115,130.4435,130.6869,7911.0
2020-08-11 09:55:00,155.67,155.67,154.68,154.8,4699.0,130.6701,130.6701,129.8391,129.9399,4699.0
2020-08-11 10:00:00,154.67,155.02,154.54,154.54,7230.0,129.8307,130.1245,129.7216,129.7216,7230.0
2020-08-11 10:05:00,154.67,154.84,154.21,154.41,6680.0,129.8307,129.9734,129.4446,129.6125,6680.0
2020-08-11 10:10:00,154.42,154.47,154.05,154.08,5692.0,129.6209,129.6629,129.3103,129.3355,5692.0
2020-08-11 10:15:00,153.97,154.12,153.64,154.03,8703.0,129.2431,129.3691,128.9661,129.2935,8703.0
2020-08-11 10:20:00,154.12,154.32,154.02,154.2,5525.0,129.3691,129.5369,129.2851,129.4362,5525.0
2020-08-11 10:25:00,154.16,154.16,153.94,154.07,6449.0,129.4026,129.4026,129.218,129.3271,6449.0
2020-08-11 10:30:00,154.18,154.29,153.92,153.92,8047.0,129.4194,129.5118,129.2012,129.2012,8047.0
2020-08-11 10:35:00,153.88,153.92,153.51,153.52,2974.0,129.1676,129.2012,128.857,128.8654,2974.0
2020-08-11 10:40:00,153.53,153.53,152.82,152.91,11448.0,128.8738,128.8738,128.2778,128.3534,11448.0
2020-08-11 10:45:00,152.88,153.33,152.8,153.23,4024.0,128.3282,128.7059,128.261,128.622,4024.0
2020-08-11 10:50:00,153.17,153.28,153.11,153.19,3001.0,128.5716,128.664,128.5213,128.5884,3001.0
2020-08-11 10:55:00,153.3,153.44,153.23,153.23,1900.0,128.6807,128.7983,128.622,128.622,1900.0
2020-08-11 11:00:00,153.24,153.54,153.06,153.5,12987.0,128.6304,128.8822,128.4793,128.8486,12987.0
2020-08-11 11:05:00,153.5,153.83,153.39,153.48,6383.0,128.8486,129.1256,128.7563,128.8318,6383.0
2020-08-11 11:10:00,153.49,153.71,153.41,153.63,3044.0,128.8402,129.0249,128.7731,128.9578,3044.0
2020-08-11 11:15:00,153.64,153.72,153.55,153.69,1203.0,128.9661,129.0333,128.8906,129.0081,1203.0
2020-08-11 11:20:00,153.76,153.81,153.69,153.76,4002.0,129.0669,129.1088,129.0081,129.0669,4002.0
2020-08-11 11:25:00,153.79,153.79,153.63,153.7,3308.0,129.0921,129.0921,128.9578,129.0165,3308.0
2020-08-11 11:30:00,153.75,153.75,153.51,153.57,6902.0,129.0585,129.0585,128.857,128.9074,6902.0
2020-08-11 11:35:00,153.62,153.8,153.52,153.56,18522.0,128.9494,129.1004,128.8654,128.899,18522.0
2020-08-11 11:40:00,153.6,153.75,153.6,153.71,5019.0,128.9326,129.0585,128.9326,129.0249,5019.0
2020-08-11 11:45:00,153.75,153.86,153.7,153.8,3994.0,129.0585,129.1508,129.0165,129.1004,3994.0
2020-08-11 11:50:00,153.81,153.9,153.76,153.83,2052.0,129.1088,129.1844,129.0669,129.1256,2052.0
2020-08-11 11:55:00,153.87,153.94,153.74,153.75,3658.0,129.1592,129.218,129.0501,129.0585,3658.0
2020-08-11 12:00:00,153.87,153.95,153.76,153.82,10125.0,129.1592,129.2264,129.0669,129.1172,10125.0
2020-08-11 12:05:00,153.79,153.84,153.71,153.84,5297.0,129.0921,129.134,129.0249,129.134,5297.0
2020-08-11 12:10:00,153.86,153.96,153.77,153.87,7293.0,129.1508,129.2348,129.0753,129.1592,7293.0
2020-08-11 12:15:00,153.87,154.43,153.73,154.43,22942.0,129.1592,129.6293,129.0417,129.6293,22942.0
2020-08-11 12:20:00,154.39,154.54,154.08,154.08,14410.0,129.5957,129.7216,129.3355,129.3355,14410.0
2020-08-11 12:25:00,154.1,154.23,154.06,154.11,15992.0,129.3523,129.4614,129.3187,129.3607,15992.0
2020-08-11 12:30:00,154.11,154.59,154.08,154.59,4913.0,129.3607,129.7636,129.3355,129.7636,4913.0
2020-08-11 12:35:00,154.67,154.87,154.58,154.61,4245.0,129.8307,129.9986,129.7552,129.7804,4245.0
2020-08-11 12:40:00,154.6,154.6,154.25,154.35,25043.0,129.772,129.772,129.4782,129.5621,25043.0
2020-08-11 12:45:00,154.31,154.56,154.03,154.42,23172.0,129.5285,129.7384,129.2935,129.6209,23172.0
2020-08-11 12:50:00,154.43,154.44,154.18,154.19,8042.0,129.6293,129.6377,129.4194,129.4278,8042.0
2020-08-11 12:55:00,154.22,154.28,154.14,154.15,4006.0,129.453,129.5034,129.3858,129.3942,4006.0
2020-08-11 13:00:00,154.1,154.25,154.08,154.17,4308.0,129.3523,129.4782,129.3355,129.411,4308.0
2020-08-11 13:05:00,154.19,154.23,154.13,154.23,3850.0,129.4278,129.4614,129.3775,129.4614,3850.0
2020-08-11 13:10:00,154.22,154.34,154.08,154.12,9275.0,129.453,129.5537,129.3355,129.3691,9275.0
2020-08-11 13:15:00,154.09,154.25,154.09,154.21,6276.0,129.3439,129.4782,129.3439,129.4446,6276.0
2020-08-11 13:20:00,154.22,154.26,154.11,154.11,10640.0,129.453,129.4866,129.3607,129.3607,10640.0
2020-08-11 13:25:00,154.08,154.32,153.93,154.07,15764.0,129.3355,129.5369,129.2096,129.3271,15764.0
2020-08-11 13:30:00,154.04,154.2,154.04,154.16,10939.0,129.3019,129.4362,129.3019,129.4026,10939.0
2020-08-11 13:35:00,154.16,154.2,154.07,154.15,12782.0,129.4026,129.4362,129.3271,129.3942,12782.0
2020-08-11 13:40:00,154.16,154.49,154.09,154.09,11355.0,129.4026,129.6796,129.3439,129.3439,11355.0
2020-08-11 13:45:00,154.02,154.15,153.92,153.98,8452.0,129.2851,129.3942,129.2012,129.2515,8452.0
2020-08-11 13:50:00,154.0,154.0,153.84,153.93,5555.0,129.2683,129.2683,129.134,129.2096,5555.0
2020-08-11 13:55:00,153.92,153.97,153.79,153.83,8091.0,129.2012,129.2431,129.0921,129.1256,8091.0
2020-08-11 14:00:00,153.85,154.15,153.85,154.07,4483.0,129.1424,129.3942,129.1424,129.3271,4483.0
2020-08-11 14:05:00,154.07,154.21,153.98,153.98,12998.0,129.3271,129.4446,129.2515,129.2515,12998.0
2020-08-11 14:10:00,154.01,154.04,153.66,153.69,12624.0,129.2767,129.3019,128.9829,129.0081,12624.0
2020-08-11 14:15:00,153.71,153.99,153.6,153.87,8586.0,129.0249,129.2599,128.9326,129.1592,8586.0
2020-08-11 14:20:00,153.85,153.85,153.61,153.61,3359.0,129.1424,129.1424,128.941,128.941,3359.0
2020-08-11 14:25:00,153.5,153.56,153.23,153.26,16940.0,128.8486,128.899,128.622,128.6472,16940.0
2020-08-11 14:30:00,153.28,153.44,153.17,153.44,8701.0,128.664,128.7983,128.5716,128.7983,8701.0
2020-08-11 14:35:00,153.4,153.45,153.29,153.37,6088.0,128.7647,128.8067,128.6724,128.7395,6088.0
2020-08-11 14:40:00,153.38,153.46,153.11,153.11,5335.0,128.7479,128.8151,128.5213,128.5213,5335.0
2020-08-11 14:45:00,153.11,153.16,152.68,152.81,13304.0,128.5213,128.5632,128.1603,128.2694,13304.0
2020-08-11 14:50:00,152.82,153.18,152.79,153.11,8097.0,128.2778,128.58,128.2527,128.5213,8097.0
2020-08-11 14:55:00,153.1,153.11,152.96,153.03,4973.0,128.5129,128.5213,128.3953,128.4541,4973.0
2020-08-11 15:00:00,153.01,153.08,152.8,152.8,8052.0,128.4373,128.4961,128.261,128.261,8052.0
2020-08-11 15:05:00,152.83,153.16,152.72,153.09,6585.0,128.2862,128.5632,128.1939,128.5045,6585.0
2020-08-11 15:10:00,153.02,153.35,152.98,152.98,10754.0,128.4457,128.7227,128.4121,128.4121,10754.0
2020-08-11 15:15:00,152.99,153.01,152.53,152.58,11244.0,128.4205,128.4373,128.0344,128.0764,11244.0
2020-08-11 15:20:00,152.58,152.9,152.58,152.67,8228.0,128.0764,128.345,128.0764,128.1519,8228.0
2020-08-11 15:25:00,152.7,153.08,152.7,152.88,10757.0,128.1771,128.4961,128.1771,128.3282,10757.0
2020-08-11 15:30:00,152.76,152.98,152.28,152.36,23066.0,128.2275,128.4121,127.8246,127.8917,23066.0
2020-08-11 15:35:00,152.35,152.8,152.24,152.43,15932.0,127.8833,128.261,127.791,127.9505,15932.0
2020-08-11 15:40:00,152.43,152.7,152.34,152.59,29624.0,127.9505,128.1771,127.8749,128.0848,29624.0
2020-08-11 15:45:00,152.58,152.61,152.15,152.16,29386.0,128.0764,128.1016,127.7154,127.7238,29386.0
2020-08-11 15:50:00,152.03,152.07,151.45,151.58,54998.0,127.6147,127.6483,127.1278,127.237,54998.0
2020-08-11 15:55:00,151.59,151.85,151.49,151.66,62239.0,127.2454,127.4636,127.1614,127.3041,62239.0
2020-08-12 09:30:00,151.92,152.9,151.92,152.72,19975.0,127.5224,128.345,127.5224,128.1939,19975.0
2020-08-12 09:35:00,152.7,152.71,151.79,151.89,6335.0,128.1771,128.1855,127.4132,127.4972,6335.0
2020-08-12 09:40:00,151.84,151.99,151.58,151.58,10003.0,127.4552,127.5811,127.237,127.237,10003.0
2020-08-12 09:45:00,151.54,152.49,151.5,152.42,7559.0,127.2034,128.0008,127.1698,127.9421,7559.0
2020-08-12 09:50:00,152.49,153.33,152.4,153.14,9874.0,128.0008,128.7059,127.9253,128.5464,9874.0
2020-08-12 09:55:00,153.2,153.71,152.62,153.45,5933.0,128.5968,129.0249,128.11,128.8067,5933.0
2020-08-12 10:00:00,153.47,153.85,153.35,153.62,8714.0,128.8234,129.1424,128.7227,128.9494,8714.0
2020-08-12 10:05:00,153.67,153.72,153.37,153.62,9071.0,128.9913,129.0333,128.7395,128.9494,9071.0
2020-08-12 10:10:00,153.63,153.88,153.63,153.73,4302.0,128.9578,129.1676,128.9578,129.0417,4302.0
2020-08-12 10:15:00,153.69,153.69,153.11,153.12,5609.0,129.0081,129.0081,128.5213,128.5297,5609.0
2020-08-12 10:20:00,153.23,153.59,153.12,153.47,10605.0,128.622,128.9242,128.5297,128.8234,10605.0
2020-08-12 10:25:00,153.5,153.5,153.17,153.34,20397.0,128.8486,128.8486,128.5716,128.7143,20397.0
2020-08-12 10:30:00,153.35,153.55,153.19,153.45,16373.0,128.7227,128.8906,128.5884,128.8067,16373.0
2020-08-12 10:35:00,153.4,153.72,153.11,153.51,29174.0,128.7647,129.0333,128.5213,128.857,29174.0
2020-08-12 10:40:00,153.47,153.52,153.22,153.22,16352.0,128.8234,128.8654,128.6136,128.6136,16352.0
2020-08-12 10:45:00,153.25,153.69,153.09,153.5,17260.0,128.6388,129.0081,128.5045,128.8486,17260.0
2020-08-12 10:50:00,153.53,153.65,153.2,153.25,7729.0,128.8738,128.9745,128.5968,128.6388,7729.0
2020-08-12 10:55:00,153.26,153.26,153.07,153.15,7370.0,128.6472,128.6472,128.4877,128.5548,7370.0
2020-08-12 11:00:00,153.27,153.47,153.2,153.47,2200.0,128.6556,128.8234,128.5968,128.8234,2200.0
2020-08-12 11:05:00,153.47,153.57,153.22,153.48,4580.0,128.8234,128.9074,128.6136,128.8318,4580.0
2020-08-12 11:10:00,153.54,153.59,153.48,153.56,8227.0,128.8822,128.9242,128.8318,128.899,8227.0
2020-08-12 11:15:00,153.53,153.67,153.41,153.63,12595.0,128.8738,128.9913,128.7731,128.9578,12595.0
2020-08-12 11:20:00,153.6,153.86,153.55,153.76,2008.0,128.9326,129.1508,128.8906,129.0669,2008.0
2020-08-12 11:25:00,153.78,153.78,153.46,153.5,3029.0,129.0837,129.0837,128.8151,128.8486,3029.0
2020-08-12 11:30:00,153.51,153.68,153.48,153.58,1900.0,128.857,128.9997,128.8318,128.9158,1900.0
2020-08-12 11:35:00,153.61,153.74,153.56,153.58,1823.0,128.941,129.0501,128.899,128.9158,1823.0
2020-08-12 11:40:00,153.8,153.86,153.65,153.65,1900.0,129.1004,129.1508,128.9745,128.9745,1900.0
2020-08-12 11:45:00,153.63,153.78,153.58,153.72,2473.0,128.9578,129.0837,128.9158,129.0333,2473.0
2020-08-12 11:50:00,153.95,154.14,153.95,154.03,3110.0,129.2264,129.3858,129.2264,129.2935,3110.0
2020-08-12 11:55:00,154.02,154.34,154.02,154.33,2228.0,129.2851,129.5537,129.2851,129.5453,2228.0
2020-08-12 12:00:00,154.39,154.39,154.29,154.39,1561.0,129.5957,129.5957,129.5118,129.5957,1561.0
2020-08-12 12:05:00,154.36,154.45,154.29,154.31,2637.0,129.5705,129.6461,129.5118,129.5285,2637.0
2020-08-12 12:10:00,154.39,154.51,154.24,154.24,2906.0,129.5957,129.6964,129.4698,129.4698,2906.0
2020-08-12 12:15:00,154.31,154.45,154.31,154.33,3522.0,129.5285,129.6461,129.5285,129.5453,3522.0
2020-08-12 12:20:00,154.36,154.39,154.31,154.35,1465.0,129.5705,129.5957,129.5285,129.5621,1465.0
2020-08-12 12:25:00,154.36,154.36,154.26,154.3,800.0,129.5705,129.5705,129.4866,129.5202,800.0
2020-08-12 12:30:00,154.26,154.32,154.11,154.32,1920.0,129.4866,129.5369,129.3607,129.5369,1920.0
2020-08-12 12:35:00,154.31,154.35,154.3,154.32,3238.0,129.5285,129.5621,129.5202,129.5369,3238.0
2020-08-12 12:40:00,154.33,154.37,154.19,154.19,1858.0,129.5453,129.5789,129.4278,129.4278,1858.0
2020-08-12 12:45:00,154.18,154.43,154.18,154.41,1156.0,129.4194,129.6293,129.4194,129.6125,1156.0
2020-08-12 12:50:00,154.33,154.45,154.33,154.45,1703.0,129.5453,129.6461,129.5453,129.6461,1703.0
2020-08-12 12:55:00,154.43,154.51,154.41,154.49,2303.0,129.6293,129.6964,129.6125,129.6796,2303.0
2020-08-12 13:00:00,154.55,154.74,154.48,154.48,3501.0,129.73,129.8895,129.6712,129.6712,3501.0
2020-08-12 13:05:00,154.46,154.55,154.43,154.52,1800.0,129.6545,129.73,129.6293,129.7048,1800.0
2020-08-12 13:10:00,154.43,154.52,154.3,154.47,4481.0,129.6293,129.7048,129.5202,129.6629,4481.0
2020-08-12 13:15:00,154.48,154.53,154.35,154.35,2311.0,129.6712,129.7132,129.5621,129.5621,2311.0
2020-08-12 13:20:00,154.35,154.35,154.3,154.35,1526.0,129.5621,129.5621,129.5202,129.5621,1526.0
2020-08-12 13:25:00,154.38,154.45,154.16,154.18,4675.0,129.5873,129.6461,129.4026,129.4194,4675.0
2020-08-12 13:30:00,154.26,154.31,154.26,154.31,800.0,129.4866,129.5285,129.4866,129.5285,800.0
2020-08-12 13:35:00,154.36,154.43,154.31,154.42,1800.0,129.5705,129.6293,129.5285,129.6209,1800.0
2020-08-12 13:40:00,154.41,154.58,154.4,154.53,3577.0,129.6125,129.7552,129.6041,129.7132,3577.0
2020-08-12 13:45:00,154.54,154.72,154.53,154.66,14874.0,129.7216,129.8727,129.7132,129.8223,14874.0
2020-08-12 13:50:00,154.67,154.87,154.67,154.81,2604.0,129.8307,129.9986,129.8307,129.9482,2604.0
2020-08-12 13:55:00,154.83,154.84,154.74,154.78,19522.0,129.965,129.9734,129.8895,129.9231,19522.0
2020-08-12 14:00:00,154.77,154.77,154.47,154.47,3100.0,129.9147,129.9147,129.6629,129.6629,3100.0
2020-08-12 14:05:00,154.51,154.68,154.47,154.47,3082.0,129.6964,129.8391,129.6629,129.6629,3082.0
2020-08-12 14:10:00,154.43,154.5,154.4,154.4,1602.0,129.6293,129.688,129.6041,129.6041,1602.0
2020-08-12 14:15:00,154.37,154.38,154.09,154.37,5851.0,129.5789,129.5873,129.3439,129.5789,5851.0
2020-08-12 14:20:00,154.38,154.59,154.38,154.53,2555.0,129.5873,129.7636,129.5873,129.7132,2555.0
2020-08-12 14:25:00,154.51,154.51,154.29,154.44,2688.0,129.6964,129.6964,129.5118,129.6377,2688.0
2020-08-12 14:30:00,154.43,154.44,154.26,154.44,2329.0,129.6293,129.6377,129.4866,129.6377,2329.0
2020-08-12 14:35:00,154.44,154.52,154.35,154.41,3936.0,129.6377,129.7048,129.5621,129.6125,3936.0
2020-08-12 14:40:00,154.42,154.6,154.42,154.5,22667.0,129.6209,129.772,129.6209,129.688,22667.0
2020-08-12 14:45:00,154.51,154.52,154.26,154.29,7871.0,129.6964,129.7048,129.4866,129.5118,7871.0
2020-08-12 14:50:00,154.31,154.42,154.3,154.3,2515.0,129.5285,129.6209,129.5202,129.5202,2515.0
2020-08-12 14:55:00,154.31,154.42,154.31,154.39,3640.0,129.5285,129.6209,129.5285,129.5957,3640.0
2020-08-12 15:00:00,154.36,154.37,154.27,154.33,4627.0,129.5705,129.5789,129.495,129.5453,4627.0
2020-08-12 15:05:00,154.35,154.35,154.16,154.16,3343.0,129.5621,129.5621,129.4026,129.4026,3343.0
2020-08-12 15:10:00,154.17,154.39,154.16,154.34,5404.0,129.411,129.5957,129.4026,129.5537,5404.0
2020-08-12 15:15:00,154.34,154.52,154.27,154.51,2999.0,129.5537,129.7048,129.495,129.6964,2999.0
2020-08-12 15:20:00,154.49,154.62,154.45,154.47,5034.0,129.6796,129.7888,129.6461,129.6629,5034.0
2020-08-12 15:25:00,154.48,154.6,154.47,154.49,4396.0,129.6712,129.772,129.6629,129.6796,4396.0
2020-08-12 15:30:00,154.51,154.52,154.13,154.32,8169.0,129.6964,129.7048,129.3775,129.5369,8169.0
2020-08-12 15:35:00,154.29,154.31,154.08,154.24,10820.0,129.5118,129.5285,129.3355,129.4698,10820.0
2020-08-12 15:40:00,154.27,154.5,154.22,154.29,10447.0,129.495,129.688,129.453,129.5118,10447.0
2020-08-12 15:45:00,154.3,154.37,154.23,154.36,11144.0,129.5202,129.5789,129.4614,129.5705,11144.0
2020-08-12 15:50:00,154.38,154.54,154.11,154.11,23759.0,129.5873,129.7216,129.3607,129.3607,23759.0
2020-08-12 15:55:00,154.12,154.53,154.1,154.44,38280.0,129.3691,129.7132,129.3523,129.6377,38280.0
2020-08-13 09:30:00,154.09,154.89,154.03,154.64,9951.0,129.3439,130.0154,129.2935,129.8055,9951.0
2020-08-13 09:35:00,154.73,154.73,154.11,154.12,2700.0,129.8811,129.8811,129.3607,129.3691,2700.0
2020-08-13 09:40:00,154.28,154.41,153.71,154.23,3852.0,129.5034,129.6125,129.0249,129.4614,3852.0
2020-08-13 09:45:00,154.38,154.61,154.03,154.03,7946.0,129.5873,129.7804,129.2935,129.2935,7946.0
2020-08-13 09:50:00,154.08,154.34,154.0,154.34,7175.0,129.3355,129.5537,129.2683,129.5537,7175.0
2020-08-13 09:55:00,154.33,154.98,154.33,154.97,2918.0,129.5453,130.0909,129.5453,130.0826,2918.0
2020-08-13 10:00:00,154.99,155.1,154.53,154.6,6188.0,130.0993,130.1917,129.7132,129.772,6188.0
2020-08-13 10:05:00,154.58,154.69,154.05,154.3,30061.0,129.7552,129.8475,129.3103,129.5202,30061.0
2020-08-13 10:10:00,154.27,154.93,154.22,154.84,8302.0,129.495,130.049,129.453,129.9734,8302.0
2020-08-13 10:15:00,154.84,154.89,154.63,154.84,5839.0,129.9734,130.0154,129.7972,129.9734,5839.0
2020-08-13 10:20:00,155.02,155.07,154.86,154.89,2720.0,130.1245,130.1665,129.9902,130.0154,2720.0
2020-08-13 10:25:00,155.03,155.03,154.46,154.46,5369.0,130.1329,130.1329,129.6545,129.6545,5369.0
2020-08-13 10:30:00,154.35,154.73,154.35,154.65,2400.0,129.5621,129.8811,129.5621,129.8139,2400.0
2020-08-13 10:35:00,154.62,154.62,154.33,154.33,6360.0,129.7888,129.7888,129.5453,129.5453,6360.0
2020-08-13 10:40:00,154.33,154.38,154.12,154.15,3062.0,129.5453,129.5873,129.3691,129.3942,3062.0
2020-08-13 10:45:00,154.08,154.1,153.92,153.95,4740.0,129.3355,129.3523,129.2012,129.2264,4740.0
2020-08-13 10:50:00,153.95,154.03,153.67,153.73,5777.0,129.2264,129.2935,128.9913,129.0417,5777.0
2020-08-13 10:55:00,153.73,153.81,153.55,153.77,5900.0,129.0417,129.1088,128.8906,129.0753,5900.0
2020-08-13 11:00:00,153.74,153.81,153.66,153.66,7200.0,129.0501,129.1088,128.9829,128.9829,7200.0
2020-08-13 11:05:00,153.71,153.75,153.62,153.71,8173.0,129.0249,129.0585,128.9494,129.0249,8173.0
2020-08-13 11:10:00,153.71,153.82,153.5,153.57,8393.0,129.0249,129.1172,128.8486,128.9074,8393.0
2020-08-13 11:15:00,153.58,154.15,153.58,154.14,4439.0,128.9158,129.3942,128.9158,129.3858,4439.0
2020-08-13 11:20:00,154.18,154.25,154.09,154.14,3403.0,129.4194,129.4782,129.3439,129.3858,3403.0
2020-08-13 11:25:00,154.15,154.15,153.89,153.92,9748.0,129.3942,129.3942,129.176,129.2012,9748.0
2020-08-13 11:30:00,153.87,153.93,153.69,153.69,3481.0,129.1592,129.2096,129.0081,129.0081,3481.0
2020-08-13 11:35:00,153.72,153.82,153.48,153.48,5272.0,129.0333,129.1172,128.8318,128.8318,5272.0
2020-08-13 11:40:00,153.53,153.53,153.43,153.5,2639.0,128.8738,128.8738,128.7899,128.8486,2639.0
2020-08-13 11:45:00,153.56,153.56,153.23,153.29,2151.0,128.899,128.899,128.622,128.6724,2151.0
2020-08-13 11:50:00,153.33,153.35,153.21,153.22,2301.0,128.7059,128.7227,128.6052,128.6136,2301.0
2020-08-13 11:55:00,153.21,153.39,153.2,153.39,2505.0,128.6052,128.7563,128.5968,128.7563,2505.0
2020-08-13 12:00:00,153.38,153.45,153.34,153.37,3597.0,128.7479,128.8067,128.7143,128.7395,3597.0
2020-08-13 12:05:00,153.42,153.42,153.14,153.14,3573.0,128.7815,128.7815,128.5464,128.5464,3573.0
2020-08-13 12:10:00,153.11,153.14,152.89,152.98,4633.0,128.5213,128.5464,128.3366,128.4121,4633.0
2020-08-13 12:15:00,152.9,152.92,152.75,152.78,3294.0,128.345,128.3618,128.2191,128.2443,3294.0
2020-08-13 12:20:00,152.78,152.86,152.69,152.74,2200.0,128.2443,128.3114,128.1687,128.2107,2200.0
2020-08-13 12:25:00,152.76,152.78,152.7,152.73,2000.0,128.2275,128.2443,128.1771,128.2023,2000.0
2020-08-13 12:30:00,152.75,152.78,152.7,152.73,1683.0,128.2191,128.2443,128.1771,128.2023,1683.0
2020-08-13 12:35:00,152.76,152.99,152.75,152.88,4678.0,128.2275,128.4205,128.2191,128.3282,4678.0
2020-08-13 12:40:00,152.93,153.14,152.93,153.13,3150.0,128.3702,128.5464,128.3702,128.538,3150.0
2020-08-13 12:45:00,153.07,153.27,153.05,153.25,1600.0,128.4877,128.6556,128.4709,128.6388,1600.0
2020-08-13 12:50:00,153.24,153.25,153.06,153.19,4075.0,128.6304,128.6388,128.4793,128.5884,4075.0
2020-08-13 12:55:00,153.3,153.41,153.2,153.34,2400.0,128.6807,128.7731,128.5968,128.7143,2400.0
2020-08-13 13:00:00,153.37,153.41,153.17,153.38,18020.0,128.7395,128.7731,128.5716,128.7479,18020.0
2020-08-13 13:05:00,153.48,153.76,153.45,153.75,3148.0,128.8318,129.0669,128.8067,129.0585,3148.0
2020-08-13 13:10:00,153.73,153.83,153.73,153.83,2143.0,129.0417,129.1256,129.0417,129.1256,2143.0
2020-08-13 13:15:00,153.8,153.8,153.63,153.65,2964.0,129.1004,129.1004,128.9578,128.9745,2964.0
2020-08-13 13:20:00,153.66,153.77,153.64,153.71,2336.0,128.9829,129.0753,128.9661,129.0249,2336.0
2020-08-13 13:25:00,153.79,153.81,153.4,153.4,5400.0,129.0921,129.1088,128.7647,128.7647,5400.0
2020-08-13 13:30:00,153.4,153.47,153.22,153.23,9495.0,128.7647,128.8234,128.6136,128.622,9495.0
2020-08-13 13:35:00,153.2,153.44,153.2,153.43,4232.0,128.5968,128.7983,128.5968,128.7899,4232.0
2020-08-13 13:40:00,153.43,153.66,153.43,153.55,5409.0,128.7899,128.9829,128.7899,128.8906,5409.0
2020-08-13 13:45:00,153.52,153.52,153.34,153.4,2286.0,128.8654,128.8654,128.7143,128.7647,2286.0
2020-08-13 13:50:00,153.4,153.45,153.37,153.44,2803.0,128.7647,128.8067,128.7395,128.7983,2803.0
2020-08-13 13:55:00,153.44,153.44,153.3,153.3,2799.0,128.7983,128.7983,128.6807,128.6807,2799.0
2020-08-13 14:00:00,153.27,153.27,152.99,152.99,2854.0,128.6556,128.6556,128.4205,128.4205,2854.0
2020-08-13 14:05:00,152.93,153.05,152.79,153.04,6662.0,128.3702,128.4709,128.2527,128.4625,6662.0
2020-08-13 14:10:00,153.0,153.0,152.81,152.92,6195.0,128.4289,128.4289,128.2694,128.3618,6195.0
2020-08-13 14:15:00,152.92,152.94,152.55,152.57,3378.0,128.3618,128.3786,128.0512,128.068,3378.0
2020-08-13 14:20:00,152.58,152.58,152.37,152.48,5622.0,128.0764,128.0764,127.9001,127.9924,5622.0
2020-08-13 14:25:00,152.56,152.75,152.55,152.72,3494.0,128.0596,128.2191,128.0512,128.1939,3494.0
2020-08-13 14:30:00,152.68,152.88,152.63,152.77,3532.0,128.1603,128.3282,128.1183,128.2359,3532.0
2020-08-13 14:35:00,152.75,152.83,152.69,152.69,5656.0,128.2191,128.2862,128.1687,128.1687,5656.0
2020-08-13 14:40:00,152.71,152.89,152.56,152.65,16667.0,128.1855,128.3366,128.0596,128.1351,16667.0
2020-08-13 14:45:00,152.66,152.87,152.54,152.65,8191.0,128.1435,128.3198,128.0428,128.1351,8191.0
2020-08-13 14:50:00,152.64,152.64,152.18,152.39,8531.0,128.1267,128.1267,127.7406,127.9169,8531.0
2020-08-13 14:55:00,152.39,152.48,152.27,152.42,5650.0,127.9169,127.9924,127.8162,127.9421,5650.0
2020-08-13 15:00:00,152.49,152.62,152.21,152.4,5194.0,128.0008,128.11,127.7658,127.9253,5194.0
2020-08-13 15:05:00,152.36,152.45,152.11,152.11,6324.0,127.8917,127.9673,127.6819,127.6819,6324.0
2020-08-13 15:10:00,152.04,152.43,152.04,152.41,10505.0,127.6231,127.9505,127.6231,127.9337,10505.0
2020-08-13 15:15:00,152.38,152.42,152.27,152.37,5493.0,127.9085,127.9421,127.8162,127.9001,5493.0
2020-08-13 15:20:00,152.41,152.76,152.41,152.75,3748.0,127.9337,128.2275,127.9337,128.2191,3748.0
2020-08-13 15:25:00,152.79,152.8,152.68,152.68,6594.0,128.2527,128.261,128.1603,128.1603,6594.0
2020-08-13 15:30:00,152.65,152.72,152.4,152.63,13726.0,128.1351,128.1939,127.9253,128.1183,13726.0
2020-08-13 15:35:00,152.62,152.65,152.47,152.5,12379.0,128.11,128.1351,127.984,128.0092,12379.0
2020-08-13 15:40:00,152.47,152.6,152.47,152.49,10664.0,127.984,128.0932,127.984,128.0008,10664.0
2020-08-13 15:45:00,152.49,152.49,152.22,152.23,16177.0,128.0008,128.0008,127.7742,127.7826,16177.0
2020-08-13 15:50:00,152.21,152.37,152.09,152.34,19526.0,127.7658,127.9001,127.6651,127.8749,19526.0
2020-08-13 15:55:00,152.37,152.37,152.04,152.15,42521.0,127.9001,127.9001,127.6231,127.7154,42521.0
2020-08-14 09:30:00,152.37,153.25,152.27,153.08,18885.0,127.9001,128.6388,127.8162,128.4961,18885.0
2020-08-14 09:35:00,152.89,153.82,152.79,153.52,16285.0,128.3366,129.1172,128.2527,128.8654,16285.0
2020-08-14 09:40:00,153.52,153.69,153.41,153.69,19020.0,128.8654,129.0081,128.7731,129.0081,19020.0
2020-08-14 09:45:00,153.55,154.5,153.49,154.44,21682.0,128.8906,129.688,128.8402,129.6377,21682.0
2020-08-14 09:50:00,154.49,154.62,153.64,154.59,38917.0,129.6796,129.7888,128.9661,129.7636,38917.0
2020-08-14 09:55:00,154.54,155.14,154.54,154.97,12817.0,129.7216,130.2253,129.7216,130.0826,12817.0
2020-08-14 10:00:00,154.78,154.82,154.53,154.79,5484.0,129.9231,129.9566,129.7132,129.9315,5484.0
2020-08-14 10:05:00,154.8,155.13,154.69,154.87,6274.0,129.9399,130.2169,129.8475,129.9986,6274.0
2020-08-14 10:10:00,154.93,154.93,154.5,154.53,5579.0,130.049,130.049,129.688,129.7132,5579.0
2020-08-14 10:15:00,154.6,154.66,154.29,154.61,6422.0,129.772,129.8223,129.5118,129.7804,6422.0
2020-08-14 10:20:00,154.66,154.67,154.37,154.45,4354.0,129.8223,129.8307,129.5789,129.6461,4354.0
2020-08-14 10:25:00,154.51,154.65,154.45,154.45,4710.0,129.6964,129.8139,129.6461,129.6461,4710.0
2020-08-14 10:30:00,154.5,154.8,154.49,154.72,5658.0,129.688,129.9399,129.6796,129.8727,5658.0
2020-08-14 10:35:00,154.9,154.9,154.3,154.45,5736.0,130.0238,130.0238,129.5202,129.6461,5736.0
2020-08-14 10:40:00,154.38,154.63,154.38,154.53,2291.0,129.5873,129.7972,129.5873,129.7132,2291.0
2020-08-14 10:45:00,154.51,154.69,154.48,154.69,6197.0,129.6964,129.8475,129.6712,129.8475,6197.0
2020-08-14 10:50:00,154.71,154.97,154.61,154.97,3889.0,129.8643,130.0826,129.7804,130.0826,3889.0
2020-08-14 10:55:00,154.98,155.04,154.74,154.75,3708.0,130.0909,130.1413,129.8895,129.8979,3708.0
2020-08-14 11:00:00,154.69,154.87,154.64,154.87,1865.0,129.8475,129.9986,129.8055,129.9986,1865.0
2020-08-14 11:05:00,154.84,154.9,154.81,154.86,5624.0,129.9734,130.0238,129.9482,129.9902,5624.0
2020-08-14 11:10:00,155.06,155.11,154.9,154.97,2075.0,130.1581,130.2001,130.0238,130.0826,2075.0
2020-08-14 11:15:00,154.93,154.93,154.68,154.69,4705.0,130.049,130.049,129.8391,129.8475,4705.0
2020-08-14 11:20:00,154.7,154.95,154.7,154.93,2975.0,129.8559,130.0658,129.8559,130.049,2975.0
2020-08-14 11:25:00,154.94,154.94,154.56,154.64,4686.0,130.0574,130.0574,129.7384,129.8055,4686.0
2020-08-14 11:30:00,154.55,154.83,154.55,154.83,3394.0,129.73,129.965,129.73,129.965,3394.0
2020-08-14 11:35:00,154.87,154.87,154.56,154.56,3000.0,129.9986,129.9986,129.7384,129.7384,3000.0
2020-08-14 11:40:00,154.56,154.56,154.33,154.45,4490.0,129.7384,129.7384,129.5453,129.6461,4490.0
2020-08-14 11:45:00,154.55,154.59,154.37,154.37,3201.0,129.73,129.7636,129.5789,129.5789,3201.0
2020-08-14 11:50:00,154.37,154.39,154.32,154.33,3398.0,129.5789,129.5957,129.5369,129.5453,3398.0
2020-08-14 11:55:00,154.34,154.35,154.17,154.31,4659.0,129.5537,129.5621,129.411,129.5285,4659.0
2020-08-14 12:00:00,154.34,154.34,154.24,154.27,3040.0,129.5537,129.5537,129.4698,129.495,3040.0
2020-08-14 12:05:00,154.27,154.39,154.27,154.35,3897.0,129.495,129.5957,129.495,129.5621,3897.0
2020-08-14 12:10:00,154.35,154.36,154.13,154.13,3285.0,129.5621,129.5705,129.3775,129.3775,3285.0
2020-08-14 12:15:00,154.15,154.21,154.09,154.1,3038.0,129.3942,129.4446,129.3439,129.3523,3038.0
2020-08-14 12:20:00,154.07,154.07,154.0,154.05,2734.0,129.3271,129.3271,129.2683,129.3103,2734.0
2020-08-14 12:25:00,154.02,154.05,153.93,153.93,3872.0,129.2851,129.3103,129.2096,129.2096,3872.0
2020-08-14 12:30:00,153.82,154.26,153.82,154.22,4074.0,129.1172,129.4866,129.1172,129.453,4074.0
2020-08-14 12:35:00,154.25,154.48,154.23,154.34,3597.0,129.4782,129.6712,129.4614,129.5537,3597.0
2020-08-14 12:40:00,154.31,154.45,154.24,154.45,4097.0,129.5285,129.6461,129.4698,129.6461,4097.0
2020-08-14 12:45:00,154.45,154.46,154.37,154.4,3800.0,129.6461,129.6545,129.5789,129.6041,3800.0
2020-08-14 12:50:00,154.38,154.43,154.22,154.23,13023.0,129.5873,129.6293,129.453,129.4614,13023.0
2020-08-14 12:55:00,154.24,154.29,154.1,154.15,19894.0,129.4698,129.5118,129.3523,129.3942,19894.0
2020-08-14 13:00:00,154.16,154.16,153.92,153.92,4833.0,129.4026,129.4026,129.2012,129.2012,4833.0
2020-08-14 13:05:00,153.84,153.93,153.79,153.79,3301.0,129.134,129.2096,129.0921,129.0921,3301.0
2020-08-14 13:10:00,153.79,154.17,153.72,154.17,8702.0,129.0921,129.411,129.0333,129.411,8702.0
2020-08-14 13:15:00,154.19,154.22,154.05,154.13,4957.0,129.4278,129.453,129.3103,129.3775,4957.0
2020-08-14 13:20:00,154.15,154.25,154.09,154.21,3245.0,129.3942,129.4782,129.3439,129.4446,3245.0
2020-08-14 13:25:00,154.26,154.3,154.23,154.25,2105.0,129.4866,129.5202,129.4614,129.4782,2105.0
2020-08-14 13:30:00,154.29,154.43,154.29,154.4,3150.0,129.5118,129.6293,129.5118,129.6041,3150.0
2020-08-14 13:35:00,154.42,154.42,154.22,154.28,7497.0,129.6209,129.6209,129.453,129.5034,7497.0
2020-08-14 13:40:00,154.33,154.33,154.3,154.33,1731.0,129.5453,129.5453,129.5202,129.5453,1731.0
2020-08-14 13:45:00,154.3,154.42,154.29,154.29,2601.0,129.5202,129.6209,129.5118,129.5118,2601.0
2020-08-14 13:50:00,154.27,154.4,154.25,154.31,1786.0,129.495,129.6041,129.4782,129.5285,1786.0
2020-08-14 13:55:00,154.34,154.42,154.28,154.3,2357.0,129.5537,129.6209,129.5034,129.5202,2357.0
2020-08-14 14:00:00,154.28,154.28,154.06,154.2,3339.0,129.5034,129.5034,129.3187,129.4362,3339.0
2020-08-14 14:05:00,154.2,154.2,154.02,154.03,3368.0,129.4362,129.4362,129.2851,129.2935,3368.0
2020-08-14 14:10:00,154.14,154.15,154.09,154.13,3535.0,129.3858,129.3942,129.3439,129.3775,3535.0
2020-08-14 14:15:00,154.11,154.21,154.09,154.11,2979.0,129.3607,129.4446,129.3439,129.3607,2979.0
2020-08-14 14:20:00,154.09,154.16,154.07,154.07,2301.0,129.3439,129.4026,129.3271,129.3271,2301.0
2020-08-14 14:25:00,154.06,154.11,153.96,154.05,4463.0,129.3187,129.3607,129.2348,129.3103,4463.0
2020-08-14 14:30:00,154.07,154.09,153.99,154.08,4524.0,129.3271,129.3439,129.2599,129.3355,4524.0
2020-08-14 14:35:00,154.08,154.11,154.01,154.08,2100.0,129.3355,129.3607,129.2767,129.3355,2100.0
2020-08-14 14:40:00,154.05,154.05,153.92,153.93,3497.0,129.3103,129.3103,129.2012,129.2096,3497.0
2020-08-14 14:45:00,153.97,153.97,153.87,153.88,6719.0,129.2431,129.2431,129.1592,129.1676,6719.0
2020-08-14 14:50:00,153.87,153.92,153.69,153.78,6994.0,129.1592,129.2012,129.0081,129.0837,6994.0
2020-08-14 14:55:00,153.79,153.79,153.71,153.75,4194.0,129.0921,129.0921,129.0249,129.0585,4194.0
2020-08-14 15:00:00,153.83,153.84,153.74,153.75,6200.0,129.1256,129.134,129.0501,129.0585,6200.0
2020-08-14 15:05:00,153.77,153.79,153.72,153.75,4564.0,129.0753,129.0921,129.0333,129.0585,4564.0
2020-08-14 15:10:00,153.73,153.73,153.47,153.47,9238.0,129.0417,129.0417,128.8234,128.8234,9238.0
2020-08-14 15:15:00,153.44,153.49,153.38,153.4,10574.0,128.7983,128.8402,128.7479,128.7647,10574.0
2020-08-14 15:20:00,153.4,153.42,153.19,153.34,15821.0,128.7647,128.7815,128.5884,128.7143,15821.0
2020-08-14 15:25:00,153.34,153.45,153.24,153.41,8688.0,128.7143,128.8067,128.6304,128.7731,8688.0
2020-08-14 15:30:00,153.4,153.44,153.2,153.35,14840.0,128.7647,128.7983,128.5968,128.7227,14840.0
2020-08-14 15:35:00,153.28,153.32,153.07,153.08,9930.0,128.664,128.6975,128.4877,128.4961,9930.0
2020-08-14 15:40:00,153.07,153.27,152.99,153.24,15224.0,128.4877,128.6556,128.4205,128.6304,15224.0
2020-08-14 15:45:00,153.28,153.35,152.99,153.04,18125.0,128.664,128.7227,128.4205,128.4625,18125.0
2020-08-14 15:50:00,153.04,153.68,153.0,153.6,22340.0,128.4625,128.9997,128.4289,128.9326,22340.0
2020-08-14 15:55:00,153.59,153.59,153.25,153.31,63635.0,128.9242,128.9242,128.6388,128.6891,63635.0
2020-08-17 09:30:00,153.34,154.56,153.3,154.09,18994.0,128.7143,129.7384,128.6807,129.3439,18994.0
2020-08-17 09:35:00,154.16,154.58,154.01,154.12,10134.0,129.4026,129.7552,129.2767,129.3691,10134.0
2020-08-17 09:40:00,154.12,154.82,154.12,154.82,4300.0,129.3691,129.9566,129.3691,129.9566,4300.0
2020-08-17 09:45:00,154.92,155.09,154.64,154.78,8984.0,130.0406,130.1833,129.8055,129.9231,8984.0
2020-08-17 09:50:00,154.8,155.33,154.66,155.07,6725.0,129.9399,130.3847,129.8223,130.1665,6725.0
2020-08-17 09:55:00,155.15,155.43,155.01,155.43,9270.0,130.2336,130.4687,130.1161,130.4687,9270.0
2020-08-17 10:00:00,155.46,155.65,155.15,155.58,8508.0,130.4939,130.6533,130.2336,130.5946,8508.0
2020-08-17 10:05:00,155.6,155.78,155.25,155.25,6965.0,130.6114,130.7625,130.3176,130.3176,6965.0
2020-08-17 10:10:00,155.14,155.57,155.11,155.5,4297.0,130.2253,130.5862,130.2001,130.5274,4297.0
2020-08-17 10:15:00,155.5,155.54,155.26,155.26,4018.0,130.5274,130.561,130.326,130.326,4018.0
2020-08-17 10:20:00,155.29,155.5,155.29,155.34,4434.0,130.3512,130.5274,130.3512,130.3931,4434.0
2020-08-17 10:25:00,155.42,155.56,155.29,155.52,4876.0,130.4603,130.5778,130.3512,130.5442,4876.0
2020-08-17 10:30:00,155.59,155.67,155.37,155.38,7171.0,130.603,130.6701,130.4183,130.4267,7171.0
2020-08-17 10:35:00,155.3,155.7,155.3,155.7,4255.0,130.3596,130.6953,130.3596,130.6953,4255.0
2020-08-17 10:40:00,155.76,155.87,155.67,155.76,5868.0,130.7457,130.838,130.6701,130.7457,5868.0
2020-08-17 10:45:00,155.79,155.8,155.03,155.38,15019.0,130.7709,130.7793,130.1329,130.4267,15019.0
2020-08-17 10:50:00,155.42,155.69,155.42,155.63,8756.0,130.4603,130.6869,130.4603,130.6366,8756.0
2020-08-17 10:55:00,155.61,155.84,155.52,155.77,21605.0,130.6198,130.8128,130.5442,130.7541,21605.0
2020-08-17 11:00:00,155.81,155.85,155.49,155.74,11728.0,130.7877,130.8212,130.519,130.7289,11728.0
2020-08-17 11:05:00,155.7,156.1,155.64,155.91,7737.0,130.6953,131.0311,130.645,130.8716,7737.0
2020-08-17 11:10:00,155.95,156.38,155.95,156.2,14326.0,130.9052,131.2661,130.9052,131.115,14326.0
2020-08-17 11:15:00,156.12,156.16,155.83,156.01,10881.0,131.0479,131.0814,130.8044,130.9555,10881.0
2020-08-17 11:20:00,156.0,156.0,155.58,155.8,6240.0,130.9471,130.9471,130.5946,130.7793,6240.0
2020-08-17 11:25:00,155.75,155.87,155.55,155.68,5363.0,130.7373,130.838,130.5694,130.6785,5363.0
2020-08-17 11:30:00,155.72,155.79,155.67,155.77,3821.0,130.7121,130.7709,130.6701,130.7541,3821.0
2020-08-17 11:35:00,155.84,155.84,155.65,155.69,4518.0,130.8128,130.8128,130.6533,130.6869,4518.0
2020-08-17 11:40:00,155.61,155.79,155.57,155.69,3307.0,130.6198,130.7709,130.5862,130.6869,3307.0
2020-08-17 11:45:00,155.69,155.73,155.55,155.63,2690.0,130.6869,130.7205,130.5694,130.6366,2690.0
2020-08-17 11:50:00,155.58,155.67,155.53,155.67,2235.0,130.5946,130.6701,130.5526,130.6701,2235.0
2020-08-17 11:55:00,155.74,156.1,155.73,156.06,3100.0,130.7289,131.0311,130.7205,130.9975,3100.0
2020-08-17 12:00:00,156.1,156.14,156.0,156.13,4391.0,131.0311,131.0647,130.9471,131.0563,4391.0
2020-08-17 12:05:00,156.08,156.1,155.99,156.01,3143.0,131.0143,131.0311,130.9387,130.9555,3143.0
2020-08-17 12:10:00,156.03,156.15,156.02,156.14,3463.0,130.9723,131.0731,130.9639,131.0647,3463.0
2020-08-17 12:15:00,156.13,156.26,155.98,155.98,4263.0,131.0563,131.1654,130.9304,130.9304,4263.0
2020-08-17 12:20:00,155.98,155.98,155.78,155.89,2442.0,130.9304,130.9304,130.7625,130.8548,2442.0
2020-08-17 12:25:00,155.99,156.0,155.87,155.95,4655.0,130.9387,130.9471,130.838,130.9052,4655.0
2020-08-17 12:30:00,155.97,155.98,155.75,155.75,3322.0,130.922,130.9304,130.7373,130.7373,3322.0
2020-08-17 12:35:00,155.71,155.99,155.71,155.94,2487.0,130.7037,130.9387,130.7037,130.8968,2487.0
2020-08-17 12:40:00,155.97,156.2,155.97,156.16,5806.0,130.922,131.115,130.922,131.0814,5806.0
2020-08-17 12:45:00,156.13,156.55,156.09,156.55,4339.0,131.0563,131.4088,131.0227,131.4088,4339.0
2020-08-17 12:50:00,156.46,156.75,156.39,156.44,17985.0,131.3333,131.5767,131.2745,131.3165,17985.0
2020-08-17 12:55:00,156.43,156.51,156.36,156.43,4609.0,131.3081,131.3752,131.2493,131.3081,4609.0
2020-08-17 13:00:00,156.44,156.49,156.4,156.49,3199.0,131.3165,131.3584,131.2829,131.3584,3199.0
2020-08-17 13:05:00,156.43,156.47,156.33,156.33,2164.0,131.3081,131.3417,131.2241,131.2241,2164.0
2020-08-17 13:10:00,156.34,156.4,156.29,156.3,3660.0,131.2325,131.2829,131.1906,131.199,3660.0
2020-08-17 13:15:00,156.33,156.34,156.15,156.15,2648.0,131.2241,131.2325,131.0731,131.0731,2648.0
2020-08-17 13:20:00,156.14,156.16,156.03,156.09,2397.0,131.0647,131.0814,130.9723,131.0227,2397.0
2020-08-17 13:25:00,156.14,156.3,156.13,156.25,2599.0,131.0647,131.199,131.0563,131.157,2599.0
2020-08-17 13:30:00,156.25,156.45,156.25,156.45,1253.0,131.157,131.3249,131.157,131.3249,1253.0
2020-08-17 13:35:00,156.47,156.6,156.4,156.6,6452.0,131.3417,131.4508,131.2829,131.4508,6452.0
2020-08-17 13:40:00,156.63,156.87,156.63,156.87,2933.0,131.476,131.6774,131.476,131.6774,2933.0
2020-08-17 13:45:00,156.86,156.86,156.6,156.65,5703.0,131.669,131.669,131.4508,131.4928,5703.0
2020-08-17 13:50:00,156.83,156.94,156.8,156.94,2712.0,131.6438,131.7362,131.6187,131.7362,2712.0
2020-08-17 13:55:00,156.99,157.0,156.71,156.75,5418.0,131.7782,131.7865,131.5431,131.5767,5418.0
2020-08-17 14:00:00,156.81,156.84,156.52,156.56,4533.0,131.6271,131.6522,131.3836,131.4172,4533.0
2020-08-17 14:05:00,156.47,156.54,155.82,156.23,10685.0,131.3417,131.4004,130.796,131.1402,10685.0
2020-08-17 14:10:00,156.21,156.48,156.21,156.48,2566.0,131.1234,131.3501,131.1234,131.3501,2566.0
2020-08-17 14:15:00,156.45,156.6,156.44,156.55,2822.0,131.3249,131.4508,131.3165,131.4088,2822.0
2020-08-17 14:20:00,156.55,156.55,156.23,156.36,3615.0,131.4088,131.4088,131.1402,131.2493,3615.0
2020-08-17 14:25:00,156.31,156.45,156.2,156.42,3275.0,131.2074,131.3249,131.115,131.2997,3275.0
2020-08-17 14:30:00,156.44,156.45,156.25,156.35,1966.0,131.3165,131.3249,131.157,131.2409,1966.0
2020-08-17 14:35:00,156.37,156.44,156.31,156.36,13013.0,131.2577,131.3165,131.2074,131.2493,13013.0
2020-08-17 14:40:00,156.36,156.46,156.31,156.46,3559.0,131.2493,131.3333,131.2074,131.3333,3559.0
2020-08-17 14:45:00,156.44,156.55,156.26,156.33,8595.0,131.3165,131.4088,131.1654,131.2241,8595.0
2020-08-17 14:50:00,156.35,156.4,156.09,156.09,3735.0,131.2409,131.2829,131.0227,131.0227,3735.0
2020-08-17 14:55:00,156.09,156.2,155.94,155.97,4682.0,131.0227,131.115,130.8968,130.922,4682.0
2020-08-17 15:00:00,155.94,156.21,155.94,156.03,5204.0,130.8968,131.1234,130.8968,130.9723,5204.0
2020-08-17 15:05:00,156.04,156.06,155.88,155.89,6509.0,130.9807,130.9975,130.8464,130.8548,6509.0
2020-08-17 15:10:00,155.89,155.94,155.82,155.87,4679.0,130.8548,130.8968,130.796,130.838,4679.0
2020-08-17 15:15:00,155.84,156.12,155.81,156.1,2295.0,130.8128,131.0479,130.7877,131.0311,2295.0
2020-08-17 15:20:00,156.08,156.27,156.07,156.27,5689.0,131.0143,131.1738,131.0059,131.1738,5689.0
2020-08-17 15:25:00,156.36,156.39,155.92,155.95,5376.0,131.2493,131.2745,130.88,130.9052,5376.0
2020-08-17 15:30:00,155.96,156.04,155.94,156.0,3157.0,130.9136,130.9807,130.8968,130.9471,3157.0
2020-08-17 15:35:00,156.0,156.39,155.98,156.25,9714.0,130.9471,131.2745,130.9304,131.157,9714.0
2020-08-17 15:40:00,156.27,156.38,156.2,156.28,5526.0,131.1738,131.2661,131.115,131.1822,5526.0
2020-08-17 15:45:00,156.28,156.33,156.17,156.23,5294.0,131.1822,131.2241,131.0898,131.1402,5294.0
2020-08-17 15:50:00,156.24,156.54,156.2,156.51,30495.0,131.1486,131.4004,131.115,131.3752,30495.0
2020-08-17 15:55:00,156.53,156.84,156.48,156.53,57366.0,131.392,131.6522,131.3501,131.392,57366.0
2020-08-18 09:30:00,156.55,157.2,156.43,156.44,14781.0,131.4088,131.9544,131.3081,131.3165,14781.0
2020-08-18 09:35:00,156.43,156.43,155.98,156.15,4935.0,131.3081,131.3081,130.9304,131.0731,4935.0
2020-08-18 09:40:00,156.09,156.09,155.32,155.47,6184.0,131.0227,131.0227,130.3763,130.5023,6184.0
2020-08-18 09:45:00,155.23,155.93,155.23,155.71,4594.0,130.3008,130.8884,130.3008,130.7037,4594.0
2020-08-18 09:50:00,155.75,155.81,155.52,155.74,2100.0,130.7373,130.7877,130.5442,130.7289,2100.0
2020-08-18 09:55:00,155.71,155.97,155.62,155.8,4715.0,130.7037,130.922,130.6282,130.7793,4715.0
2020-08-18 10:00:00,155.8,155.8,155.3,155.39,4372.0,130.7793,130.7793,130.3596,130.4351,4372.0
2020-08-18 10:05:00,155.34,155.38,154.85,154.85,10676.0,130.3931,130.4267,129.9818,129.9818,10676.0
2020-08-18 10:10:00,154.81,155.29,154.81,155.25,7237.0,129.9482,130.3512,129.9482,130.3176,7237.0
2020-08-18 10:15:00,155.24,155.45,155.17,155.41,6482.0,130.3092,130.4855,130.2504,130.4519,6482.0
2020-08-18 10:20:00,155.45,155.61,155.4,155.5,5177.0,130.4855,130.6198,130.4435,130.5274,5177.0
2020-08-18 10:25:00,155.44,155.44,155.22,155.3,3550.0,130.4771,130.4771,130.2924,130.3596,3550.0
2020-08-18 10:30:00,155.29,155.42,155.16,155.31,4443.0,130.3512,130.4603,130.242,130.368,4443.0
2020-08-18 10:35:00,155.34,155.8,155.34,155.59,3281.0,130.3931,130.7793,130.3931,130.603,3281.0
2020-08-18 10:40:00,155.64,155.74,155.5,155.73,4309.0,130.645,130.7289,130.5274,130.7205,4309.0
2020-08-18 10:45:00,155.76,155.78,155.43,155.54,2159.0,130.7457,130.7625,130.4687,130.561,2159.0
2020-08-18 10:50:00,155.68,155.93,155.68,155.87,1443.0,130.6785,130.8884,130.6785,130.838,1443.0
2020-08-18 10:55:00,155.83,155.87,155.53,155.69,10409.0,130.8044,130.838,130.5526,130.6869,10409.0
2020-08-18 11:00:00,155.71,155.71,155.49,155.58,3149.0,130.7037,130.7037,130.519,130.5946,3149.0
2020-08-18 11:05:00,155.59,155.68,155.43,155.43,2818.0,130.603,130.6785,130.4687,130.4687,2818.0
2020-08-18 11:10:00,155.41,155.44,155.05,155.05,4300.0,130.4519,130.4771,130.1497,130.1497,4300.0
2020-08-18 11:15:00,155.11,155.29,155.0,155.29,3319.0,130.2001,130.3512,130.1077,130.3512,3319.0
2020-08-18 11:20:00,155.3,155.43,155.23,155.41,5734.0,130.3596,130.4687,130.3008,130.4519,5734.0
2020-08-18 11:25:00,155.51,155.51,155.34,155.49,4406.0,130.5358,130.5358,130.3931,130.519,4406.0
2020-08-18 11:30:00,155.45,155.5,155.33,155.33,4129.0,130.4855,130.5274,130.3847,130.3847,4129.0
2020-08-18 11:35:00,155.37,155.46,155.33,155.39,3974.0,130.4183,130.4939,130.3847,130.4351,3974.0
2020-08-18 11:40:00,155.47,155.55,155.34,155.41,2879.0,130.5023,130.5694,130.3931,130.4519,2879.0
2020-08-18 11:45:00,155.41,155.53,155.35,155.52,2694.0,130.4519,130.5526,130.4015,130.5442,2694.0
2020-08-18 11:50:00,155.46,155.5,155.41,155.5,3030.0,130.4939,130.5274,130.4519,130.5274,3030.0
2020-08-18 11:55:00,155.46,155.46,155.39,155.45,900.0,130.4939,130.4939,130.4351,130.4855,900.0
2020-08-18 12:00:00,155.47,155.59,155.46,155.48,4243.0,130.5023,130.603,130.4939,130.5106,4243.0
2020-08-18 12:05:00,155.4,155.46,155.26,155.42,3693.0,130.4435,130.4939,130.326,130.4603,3693.0
2020-08-18 12:10:00,155.44,155.49,155.37,155.41,2767.0,130.4771,130.519,130.4183,130.4519,2767.0
2020-08-18 12:15:00,155.48,155.7,155.48,155.69,3184.0,130.5106,130.6953,130.5106,130.6869,3184.0
2020-08-18 12:20:00,155.73,156.02,155.73,155.85,1600.0,130.7205,130.9639,130.7205,130.8212,1600.0
2020-08-18 12:25:00,155.84,156.02,155.82,155.97,3685.0,130.8128,130.9639,130.796,130.922,3685.0
2020-08-18 12:30:00,156.01,156.2,156.01,156.16,2955.0,130.9555,131.115,130.9555,131.0814,2955.0
2020-08-18 12:35:00,156.16,156.33,156.02,156.28,4698.0,131.0814,131.2241,130.9639,131.1822,4698.0
2020-08-18 12:40:00,156.33,156.46,156.33,156.37,1000.0,131.2241,131.3333,131.2241,131.2577,1000.0
2020-08-18 12:45:00,156.41,156.9,156.41,156.85,6612.0,131.2913,131.7026,131.2913,131.6606,6612.0
2020-08-18 12:50:00,156.86,156.91,156.53,156.56,7926.0,131.669,131.711,131.392,131.4172,7926.0
2020-08-18 12:55:00,156.58,156.67,156.53,156.55,2503.0,131.434,131.5095,131.392,131.4088,2503.0
2020-08-18 13:00:00,156.58,156.73,156.56,156.6,1685.0,131.434,131.5599,131.4172,131.4508,1685.0
2020-08-18 13:05:00,156.57,156.62,156.48,156.53,3150.0,131.4256,131.4676,131.3501,131.392,3150.0
2020-08-18 13:10:00,156.53,156.63,156.52,156.59,1750.0,131.392,131.476,131.3836,131.4424,1750.0
2020-08-18 13:15:00,156.61,156.73,156.61,156.69,2300.0,131.4592,131.5599,131.4592,131.5263,2300.0
2020-08-18 13:20:00,156.68,156.72,156.58,156.62,1850.0,131.5179,131.5515,131.434,131.4676,1850.0
2020-08-18 13:25:00,156.59,156.79,156.59,156.76,2779.0,131.4424,131.6103,131.4424,131.5851,2779.0
2020-08-18 13:30:00,156.76,156.8,156.74,156.77,2200.0,131.5851,131.6187,131.5683,131.5935,2200.0
2020-08-18 13:35:00,156.75,156.85,156.73,156.85,4038.0,131.5767,131.6606,131.5599,131.6606,4038.0
2020-08-18 13:40:00,156.88,156.96,156.76,156.78,2312.0,131.6858,131.753,131.5851,131.6019,2312.0
2020-08-18 13:45:00,156.74,156.88,156.74,156.84,1464.0,131.5683,131.6858,131.5683,131.6522,1464.0
2020-08-18 13:50:00,156.82,156.82,156.71,156.8,2218.0,131.6355,131.6355,131.5431,131.6187,2218.0
2020-08-18 13:55:00,156.81,156.83,156.74,156.8,1406.0,131.6271,131.6438,131.5683,131.6187,1406.0
2020-08-18 14:00:00,156.78,156.79,156.71,156.71,930.0,131.6019,131.6103,131.5431,131.5431,930.0
2020-08-18 14:05:00,156.74,156.85,156.74,156.85,2827.0,131.5683,131.6606,131.5683,131.6606,2827.0
2020-08-18 14:10:00,156.89,156.89,156.62,156.62,1300.0,131.6942,131.6942,131.4676,131.4676,1300.0
2020-08-18 14:15:00,156.67,156.73,156.65,156.67,1812.0,131.5095,131.5599,131.4928,131.5095,1812.0
2020-08-18 14:20:00,156.73,156.78,156.64,156.66,4072.0,131.5599,131.6019,131.4844,131.5011,4072.0
2020-08-18 14:25:00,156.65,156.68,156.47,156.51,2198.0,131.4928,131.5179,131.3417,131.3752,2198.0
2020-08-18 14:30:00,156.52,156.59,156.48,156.59,9964.0,131.3836,131.4424,131.3501,131.4424,9964.0
2020-08-18 14:35:00,156.61,156.74,156.58,156.7,6726.0,131.4592,131.5683,131.434,131.5347,6726.0
2020-08-18 14:40:00,156.69,156.69,156.6,156.65,9774.0,131.5263,131.5263,131.4508,131.4928,9774.0
2020-08-18 14:45:00,156.62,156.74,156.61,156.73,2842.0,131.4676,131.5683,131.4592,131.5599,2842.0
2020-08-18 14:50:00,156.77,156.79,156.68,156.7,14218.0,131.5935,131.6103,131.5179,131.5347,14218.0
2020-08-18 14:55:00,156.72,156.88,156.72,156.78,3060.0,131.5515,131.6858,131.5515,131.6019,3060.0
2020-08-18 15:00:00,156.74,156.8,156.64,156.65,3575.0,131.5683,131.6187,131.4844,131.4928,3575.0
2020-08-18 15:05:00,156.62,156.63,156.52,156.52,5565.0,131.4676,131.476,131.3836,131.3836,5565.0
2020-08-18 15:10:00,156.53,156.68,156.5,156.68,3746.0,131.392,131.5179,131.3668,131.5179,3746.0
2020-08-18 15:15:00,156.71,156.72,156.57,156.63,6848.0,131.5431,131.5515,131.4256,131.476,6848.0
2020-08-18 15:20:00,156.63,156.67,156.61,156.64,12476.0,131.476,131.5095,131.4592,131.4844,12476.0
2020-08-18 15:25:00,156.65,156.68,156.56,156.68,11786.0,131.4928,131.5179,131.4172,131.5179,11786.0
2020-08-18 15:30:00,156.64,156.81,156.62,156.77,6130.0,131.4844,131.6271,131.4676,131.5935,6130.0
2020-08-18 15:35:00,156.74,156.83,156.64,156.79,12484.0,131.5683,131.6438,131.4844,131.6103,12484.0
2020-08-18 15:40:00,156.78,156.97,156.78,156.94,12959.0,131.6019,131.7614,131.6019,131.7362,12959.0
2020-08-18 15:45:00,156.93,157.06,156.86,156.92,13746.0,131.7278,131.8369,131.669,131.7194,13746.0
2020-08-18 15:50:00,156.88,156.92,156.62,156.71,23058.0,131.6858,131.7194,131.4676,131.5431,23058.0
2020-08-18 15:55:00,156.69,156.71,156.28,156.51,33587.0,131.5263,131.5431,131.1822,131.3752,33587.0
2020-08-19 09:30:00,157.2,157.33,156.31,156.7,65835.0,131.9544,132.0635,131.2074,131.5347,65835.0
2020-08-19 09:35:00,156.78,156.78,155.34,155.37,5632.0,131.6019,131.6019,130.3931,130.4183,5632.0
2020-08-19 09:40:00,155.34,155.36,154.86,155.29,6250.0,130.3931,130.4099,129.9902,130.3512,6250.0
2020-08-19 09:45:00,155.13,155.22,154.4,154.7,7542.0,130.2169,130.2924,129.6041,129.8559,7542.0
2020-08-19 09:50:00,154.78,154.85,154.15,154.22,3389.0,129.9231,129.9818,129.3942,129.453,3389.0
2020-08-19 09:55:00,154.34,154.4,153.84,153.96,5648.0,129.5537,129.6041,129.134,129.2348,5648.0
2020-08-19 10:00:00,154.09,154.17,153.7,154.08,5890.0,129.3439,129.411,129.0165,129.3355,5890.0
2020-08-19 10:05:00,154.17,154.71,154.17,154.64,1713.0,129.411,129.8643,129.411,129.8055,1713.0
2020-08-19 10:10:00,154.75,154.82,154.15,154.15,4223.0,129.8979,129.9566,129.3942,129.3942,4223.0
2020-08-19 10:15:00,154.14,154.15,153.71,153.96,6934.0,129.3858,129.3942,129.0249,129.2348,6934.0
2020-08-19 10:20:00,154.0,154.0,153.7,153.85,5602.0,129.2683,129.2683,129.0165,129.1424,5602.0
2020-08-19 10:25:00,153.86,153.86,153.42,153.57,3345.0,129.1508,129.1508,128.7815,128.9074,3345.0
2020-08-19 10:30:00,153.42,153.42,153.18,153.18,2702.0,128.7815,128.7815,128.58,128.58,2702.0
2020-08-19 10:35:00,153.21,153.37,153.21,153.22,7070.0,128.6052,128.7395,128.6052,128.6136,7070.0
2020-08-19 10:40:00,153.24,153.36,153.2,153.26,6457.0,128.6304,128.7311,128.5968,128.6472,6457.0
2020-08-19 10:45:00,153.21,153.22,152.93,153.11,4612.0,128.6052,128.6136,128.3702,128.5213,4612.0
2020-08-19 10:50:00,153.13,153.42,153.04,153.24,5994.0,128.538,128.7815,128.4625,128.6304,5994.0
2020-08-19 10:55:00,153.26,153.26,152.36,152.52,4779.0,128.6472,128.6472,127.8917,128.026,4779.0
2020-08-19 11:00:00,152.56,152.64,152.35,152.64,3319.0,128.0596,128.1267,127.8833,128.1267,3319.0
2020-08-19 11:05:00,152.93,153.24,152.93,153.17,2358.0,128.3702,128.6304,128.3702,128.5716,2358.0
2020-08-19 11:10:00,152.97,153.09,152.93,153.05,2115.0,128.4037,128.5045,128.3702,128.4709,2115.0
2020-08-19 11:15:00,153.08,153.19,153.05,153.18,2963.0,128.4961,128.5884,128.4709,128.58,2963.0
2020-08-19 11:20:00,153.26,153.28,152.9,153.05,3884.0,128.6472,128.664,128.345,128.4709,3884.0
2020-08-19 11:25:00,153.1,153.13,152.98,153.0,3177.0,128.5129,128.538,128.4121,128.4289,3177.0
2020-08-19 11:30:00,153.03,153.12,153.0,153.04,1900.0,128.4541,128.5297,128.4289,128.4625,1900.0
2020-08-19 11:35:00,153.08,153.17,153.02,153.08,1999.0,128.4961,128.5716,128.4457,128.4961,1999.0
2020-08-19 11:40:00,153.04,153.1,152.91,152.91,2855.0,128.4625,128.5129,128.3534,128.3534,2855.0
2020-08-19 11:45:00,152.95,153.02,152.9,153.02,5947.0,128.387,128.4457,128.345,128.4457,5947.0
2020-08-19 11:50:00,153.02,153.16,153.02,153.04,2712.0,128.4457,128.5632,128.4457,128.4625,2712.0
2020-08-19 11:55:00,153.03,153.14,153.01,153.14,3543.0,128.4541,128.5464,128.4373,128.5464,3543.0
2020-08-19 12:00:00,153.21,153.21,152.65,152.67,6659.0,128.6052,128.6052,128.1351,128.1519,6659.0
2020-08-19 12:05:00,152.65,152.65,152.25,152.28,5354.0,128.1351,128.1351,127.7994,127.8246,5354.0
2020-08-19 12:10:00,152.37,152.46,152.14,152.39,4192.0,127.9001,127.9756,127.707,127.9169,4192.0
2020-08-19 12:15:00,152.39,152.7,152.39,152.7,3591.0,127.9169,128.1771,127.9169,128.1771,3591.0
2020-08-19 12:20:00,152.73,152.81,152.41,152.45,5324.0,128.2023,128.2694,127.9337,127.9673,5324.0
2020-08-19 12:25:00,152.53,152.61,152.45,152.51,8551.0,128.0344,128.1016,127.9673,128.0176,8551.0
2020-08-19 12:30:00,152.52,152.59,152.47,152.55,4202.0,128.026,128.0848,127.984,128.0512,4202.0
2020-08-19 12:35:00,152.56,152.7,152.52,152.61,6495.0,128.0596,128.1771,128.026,128.1016,6495.0
2020-08-19 12:40:00,152.61,152.72,152.59,152.59,7023.0,128.1016,128.1939,128.0848,128.0848,7023.0
2020-08-19 12:45:00,152.59,152.68,152.56,152.64,4913.0,128.0848,128.1603,128.0596,128.1267,4913.0
2020-08-19 12:50:00,152.62,152.69,152.49,152.51,5443.0,128.11,128.1687,128.0008,128.0176,5443.0
2020-08-19 12:55:00,152.52,152.52,152.32,152.42,4971.0,128.026,128.026,127.8581,127.9421,4971.0
2020-08-19 13:00:00,152.43,152.61,152.43,152.61,1996.0,127.9505,128.1016,127.9505,128.1016,1996.0
2020-08-19 13:05:00,152.56,152.6,152.43,152.51,2767.0,128.0596,128.0932,127.9505,128.0176,2767.0
2020-08-19 13:10:00,152.51,152.6,152.39,152.44,6387.0,128.0176,128.0932,127.9169,127.9589,6387.0
2020-08-19 13:15:00,152.45,152.5,152.43,152.5,3183.0,127.9673,128.0092,127.9505,128.0092,3183.0
2020-08-19 13:20:00,152.44,152.48,152.33,152.46,4066.0,127.9589,127.9924,127.8665,127.9756,4066.0
2020-08-19 13:25:00,152.47,152.73,152.47,152.72,3047.0,127.984,128.2023,127.984,128.1939,3047.0
2020-08-19 13:30:00,152.72,152.73,152.59,152.59,4462.0,128.1939,128.2023,128.0848,128.0848,4462.0
2020-08-19 13:35:00,152.55,152.73,152.55,152.63,4223.0,128.0512,128.2023,128.0512,128.1183,4223.0
2020-08-19 13:40:00,152.64,152.65,152.39,152.43,2442.0,128.1267,128.1351,127.9169,127.9505,2442.0
2020-08-19 13:45:00,152.44,152.55,152.25,152.27,4656.0,127.9589,128.0512,127.7994,127.8162,4656.0
2020-08-19 13:50:00,152.25,152.46,152.18,152.46,8043.0,127.7994,127.9756,127.7406,127.9756,8043.0
2020-08-19 13:55:00,152.44,152.48,152.2,152.32,3876.0,127.9589,127.9924,127.7574,127.8581,3876.0
2020-08-19 14:00:00,152.3,152.41,152.19,152.24,5017.0,127.8413,127.9337,127.749,127.791,5017.0
2020-08-19 14:05:00,152.21,152.25,151.99,152.16,8317.0,127.7658,127.7994,127.5811,127.7238,8317.0
2020-08-19 14:10:00,152.13,152.31,152.04,152.27,3902.0,127.6986,127.8497,127.6231,127.8162,3902.0
2020-08-19 14:15:00,152.24,152.3,152.08,152.12,6244.0,127.791,127.8413,127.6567,127.6902,6244.0
2020-08-19 14:20:00,152.1,152.17,151.96,152.14,10903.0,127.6735,127.7322,127.5559,127.707,10903.0
2020-08-19 14:25:00,152.12,152.21,151.88,151.94,13225.0,127.6902,127.7658,127.4888,127.5392,13225.0
2020-08-19 14:30:00,151.96,152.14,151.8,152.08,5434.0,127.5559,127.707,127.4216,127.6567,5434.0
2020-08-19 14:35:00,152.07,152.14,151.89,152.13,6656.0,127.6483,127.707,127.4972,127.6986,6656.0
2020-08-19 14:40:00,152.16,152.28,151.9,151.91,10096.0,127.7238,127.8246,127.5056,127.514,10096.0
2020-08-19 14:45:00,151.88,152.22,151.88,152.02,3845.0,127.4888,127.7742,127.4888,127.6063,3845.0
2020-08-19 14:50:00,151.91,152.19,151.9,152.1,10309.0,127.514,127.749,127.5056,127.6735,10309.0
2020-08-19 14:55:00,152.1,152.18,152.04,152.05,6734.0,127.6735,127.7406,127.6231,127.6315,6734.0
2020-08-19 15:00:00,152.07,152.24,152.02,152.12,11631.0,127.6483,127.791,127.6063,127.6902,11631.0
2020-08-19 15:05:00,152.16,152.26,152.12,152.25,7647.0,127.7238,127.8078,127.6902,127.7994,7647.0
2020-08-19 15:10:00,152.28,152.29,152.12,152.23,12411.0,127.8246,127.8329,127.6902,127.7826,12411.0
2020-08-19 15:15:00,152.22,152.28,152.12,152.17,9151.0,127.7742,127.8246,127.6902,127.7322,9151.0
2020-08-19 15:20:00,152.15,152.2,151.94,152.0,11019.0,127.7154,127.7574,127.5392,127.5895,11019.0
2020-08-19 15:25:00,151.97,152.02,151.67,151.82,10689.0,127.5643,127.6063,127.3125,127.4384,10689.0
2020-08-19 15:30:00,151.83,151.99,151.76,151.81,13175.0,127.4468,127.5811,127.3881,127.43,13175.0
2020-08-19 15:35:00,151.81,152.05,151.81,151.94,15059.0,127.43,127.6315,127.43,127.5392,15059.0
2020-08-19 15:40:00,151.91,152.07,151.7,151.98,21010.0,127.514,127.6483,127.3377,127.5727,21010.0
2020-08-19 15:45:00,151.94,151.94,151.41,151.46,30131.0,127.5392,127.5392,127.0943,127.1362,30131.0
2020-08-19 15:50:00,151.43,152.18,151.41,152.18,33175.0,127.1111,127.7406,127.0943,127.7406,33175.0
2020-08-19 15:55:00,152.16,152.2,151.44,151.98,121241.0,127.7238,127.7574,127.1195,127.5727,121241.0
2020-08-20 09:30:00,151.48,153.45,151.12,153.29,22227.0,127.153,128.8067,126.8508,128.6724,22227.0
2020-08-20 09:35:00,153.51,153.66,153.13,153.13,7677.0,128.857,128.9829,128.538,128.538,7677.0
2020-08-20 09:40:00,153.31,153.8,153.24,153.57,3366.0,128.6891,129.1004,128.6304,128.9074,3366.0
2020-08-20 09:45:00,153.62,153.63,152.89,153.1,9313.0,128.9494,128.9578,128.3366,128.5129,9313.0
2020-08-20 09:50:00,153.12,153.66,152.9,153.5,9749.0,128.5297,128.9829,128.345,128.8486,9749.0
2020-08-20 09:55:00,153.48,154.03,153.47,153.9,7596.0,128.8318,129.2935,128.8234,129.1844,7596.0
2020-08-20 10:00:00,153.92,154.1,153.46,153.54,3811.0,129.2012,129.3523,128.8151,128.8822,3811.0
2020-08-20 10:05:00,153.51,153.83,153.21,153.83,5394.0,128.857,129.1256,128.6052,129.1256,5394.0
2020-08-20 10:10:00,153.91,153.95,153.67,153.77,4980.0,129.1928,129.2264,128.9913,129.0753,4980.0
2020-08-20 10:15:00,153.8,154.28,153.8,154.28,2806.0,129.1004,129.5034,129.1004,129.5034,2806.0
2020-08-20 10:20:00,154.43,154.43,153.79,153.79,9051.0,129.6293,129.6293,129.0921,129.0921,9051.0
2020-08-20 10:25:00,153.84,154.07,153.74,153.96,2664.0,129.134,129.3271,129.0501,129.2348,2664.0
2020-08-20 10:30:00,154.12,154.25,153.97,154.17,3225.0,129.3691,129.4782,129.2431,129.411,3225.0
2020-08-20 10:35:00,154.14,154.21,154.08,154.12,2522.0,129.3858,129.4446,129.3355,129.3691,2522.0
2020-08-20 10:40:00,154.17,154.43,154.17,154.4,3946.0,129.411,129.6293,129.411,129.6041,3946.0
2020-08-20 10:45:00,154.41,154.53,154.41,154.5,3784.0,129.6125,129.7132,129.6125,129.688,3784.0
2020-08-20 10:50:00,154.44,154.63,154.44,154.56,4645.0,129.6377,129.7972,129.6377,129.7384,4645.0
2020-08-20 10:55:00,154.5,154.89,154.45,154.87,6490.0,129.688,130.0154,129.6461,129.9986,6490.0
2020-08-20 11:00:00,154.85,155.21,154.81,155.21,6155.0,129.9818,130.284,129.9482,130.284,6155.0
2020-08-20 11:05:00,155.18,155.18,154.91,155.02,3905.0,130.2588,130.2588,130.0322,130.1245,3905.0
2020-08-20 11:10:00,154.98,155.01,154.72,154.89,5364.0,130.0909,130.1161,129.8727,130.0154,5364.0
2020-08-20 11:15:00,154.92,155.2,154.92,155.17,7384.0,130.0406,130.2756,130.0406,130.2504,7384.0
2020-08-20 11:20:00,155.15,155.29,155.15,155.24,3252.0,130.2336,130.3512,130.2336,130.3092,3252.0
2020-08-20 11:25:00,155.3,155.81,155.3,155.59,10231.0,130.3596,130.7877,130.3596,130.603,10231.0
2020-08-20 11:30:00,155.59,155.73,155.47,155.6,8936.0,130.603,130.7205,130.5023,130.6114,8936.0
2020-08-20 11:35:00,155.63,155.88,155.62,155.83,5189.0,130.6366,130.8464,130.6282,130.8044,5189.0
2020-08-20 11:40:00,155.8,155.88,155.67,155.76,8276.0,130.7793,130.8464,130.6701,130.7457,8276.0
2020-08-20 11:45:00,155.7,155.84,155.62,155.62,3864.0,130.6953,130.8128,130.6282,130.6282,3864.0
2020-08-20 11:50:00,155.65,155.75,155.61,155.68,4203.0,130.6533,130.7373,130.6198,130.6785,4203.0
2020-08-20 11:55:00,155.7,155.81,155.63,155.67,4228.0,130.6953,130.7877,130.6366,130.6701,4228.0
2020-08-20 12:00:00,155.69,155.74,155.56,155.67,4754.0,130.6869,130.7289,130.5778,130.6701,4754.0
2020-08-20 12:05:00,155.65,155.91,155.64,155.74,26558.0,130.6533,130.8716,130.645,130.7289,26558.0
2020-08-20 12:10:00,155.78,156.04,155.62,155.82,10053.0,130.7625,130.9807,130.6282,130.796,10053.0
2020-08-20 12:15:00,155.82,155.84,155.65,155.69,12630.0,130.796,130.8128,130.6533,130.6869,12630.0
2020-08-20 12:20:00,155.7,156.02,155.7,156.0,4449.0,130.6953,130.9639,130.6953,130.9471,4449.0
2020-08-20 12:25:00,155.98,155.98,155.72,155.76,11747.0,130.9304,130.9304,130.7121,130.7457,11747.0
2020-08-20 12:30:00,155.78,155.91,155.56,155.71,9162.0,130.7625,130.8716,130.5778,130.7037,9162.0
2020-08-20 12:35:00,155.77,155.78,155.54,155.56,2771.0,130.7541,130.7625,130.561,130.5778,2771.0
2020-08-20 12:40:00,155.53,155.57,155.43,155.45,4600.0,130.5526,130.5862,130.4687,130.4855,4600.0
2020-08-20 12:45:00,155.46,155.61,155.25,155.27,8992.0,130.4939,130.6198,130.3176,130.3344,8992.0
2020-08-20 12:50:00,155.23,155.28,155.13,155.14,4021.0,130.3008,130.3428,130.2169,130.2253,4021.0
2020-08-20 12:55:00,155.08,155.13,154.82,154.93,5890.0,130.1749,130.2169,129.9566,130.049,5890.0
2020-08-20 13:00:00,154.91,155.0,154.88,154.93,4861.0,130.0322,130.1077,130.007,130.049,4861.0
2020-08-20 13:05:00,154.89,155.02,154.73,155.01,3421.0,130.0154,130.1245,129.8811,130.1161,3421.0
2020-08-20 13:10:00,155.04,155.17,155.04,155.11,2410.0,130.1413,130.2504,130.1413,130.2001,2410.0
2020-08-20 13:15:00,155.22,155.25,155.12,155.15,3406.0,130.2924,130.3176,130.2085,130.2336,3406.0
2020-08-20 13:20:00,155.13,155.34,155.12,155.3,2652.0,130.2169,130.3931,130.2085,130.3596,2652.0
2020-08-20 13:25:00,155.36,155.38,155.18,155.19,5549.0,130.4099,130.4267,130.2588,130.2672,5549.0
2020-08-20 13:30:00,155.24,155.3,155.13,155.18,3246.0,130.3092,130.3596,130.2169,130.2588,3246.0
2020-08-20 13:35:00,155.2,155.2,154.99,155.09,4059.0,130.2756,130.2756,130.0993,130.1833,4059.0
2020-08-20 13:40:00,155.12,155.29,155.11,155.25,4401.0,130.2085,130.3512,130.2001,130.3176,4401.0
2020-08-20 13:45:00,155.25,155.25,154.9,155.02,12159.0,130.3176,130.3176,130.0238,130.1245,12159.0
2020-08-20 13:50:00,155.06,155.19,155.05,155.08,4339.0,130.1581,130.2672,130.1497,130.1749,4339.0
2020-08-20 13:55:00,155.15,155.31,155.15,155.22,2100.0,130.2336,130.368,130.2336,130.2924,2100.0
2020-08-20 14:00:00,155.25,155.26,155.13,155.14,3309.0,130.3176,130.326,130.2169,130.2253,3309.0
2020-08-20 14:05:00,155.13,155.19,155.04,155.19,4411.0,130.2169,130.2672,130.1413,130.2672,4411.0
2020-08-20 14:10:00,155.21,155.21,155.04,155.05,3767.0,130.284,130.284,130.1413,130.1497,3767.0
2020-08-20 14:15:00,155.02,155.27,155.02,155.24,6196.0,130.1245,130.3344,130.1245,130.3092,6196.0
2020-08-20 14:20:00,155.17,155.38,155.15,155.31,4558.0,130.2504,130.4267,130.2336,130.368,4558.0
2020-08-20 14:25:00,155.38,155.39,155.21,155.31,2884.0,130.4267,130.4351,130.284,130.368,2884.0
2020-08-20 14:30:00,155.35,155.41,155.28,155.41,2698.0,130.4015,130.4519,130.3428,130.4519,2698.0
2020-08-20 14:35:00,155.43,155.44,155.29,155.36,3414.0,130.4687,130.4771,130.3512,130.4099,3414.0
2020-08-20 14:40:00,155.39,155.43,155.28,155.28,3603.0,130.4351,130.4687,130.3428,130.3428,3603.0
2020-08-20 14:45:00,155.26,155.38,155.25,155.29,4354.0,130.326,130.4267,130.3176,130.3512,4354.0
2020-08-20 14:50:00,155.3,155.39,155.25,155.36,4747.0,130.3596,130.4351,130.3176,130.4099,4747.0
2020-08-20 14:55:00,155.39,155.53,155.36,155.53,3110.0,130.4351,130.5526,130.4099,130.5526,3110.0
2020-08-20 15:00:00,155.51,155.51,155.4,155.43,3869.0,130.5358,130.5358,130.4435,130.4687,3869.0
2020-08-20 15:05:00,155.4,155.54,155.39,155.48,5319.0,130.4435,130.561,130.4351,130.5106,5319.0
2020-08-20 15:10:00,155.52,155.53,155.22,155.22,4697.0,130.5442,130.5526,130.2924,130.2924,4697.0
2020-08-20 15:15:00,155.21,155.27,155.04,155.04,2706.0,130.284,130.3344,130.1413,130.1413,2706.0
2020-08-20 15:20:00,155.05,155.21,155.0,155.07,5962.0,130.1497,130.284,130.1077,130.1665,5962.0
2020-08-20 15:25:00,155.09,155.24,155.06,155.22,10824.0,130.1833,130.3092,130.1581,130.2924,10824.0
2020-08-20 15:30:00,155.19,155.19,154.96,155.1,6030.0,130.2672,130.2672,130.0742,130.1917,6030.0
2020-08-20 15:35:00,155.06,155.09,154.97,154.97,8279.0,130.1581,130.1833,130.0826,130.0826,8279.0
2020-08-20 15:40:00,154.93,155.23,154.93,155.17,10962.0,130.049,130.3008,130.049,130.2504,10962.0
2020-08-20 15:45:00,155.15,155.35,155.14,155.28,16523.0,130.2336,130.4015,130.2253,130.3428,16523.0
2020-08-20 15:50:00,155.29,155.41,155.2,155.25,20330.0,130.3512,130.4519,130.2756,130.3176,20330.0
2020-08-20 15:55:00,155.29,155.49,155.13,155.2,34299.0,130.3512,130.519,130.2169,130.2756,34299.0
2020-08-21 09:30:00,155.76,155.76,154.84,154.92,63059.0,130.7457,130.7457,129.9734,130.0406,63059.0
2020-08-21 09:35:00,155.01,155.03,154.0,154.0,9356.0,130.1161,130.1329,129.2683,129.2683,9356.0
2020-08-21 09:40:00,154.2,154.75,154.14,154.62,4226.0,129.4362,129.8979,129.3858,129.7888,4226.0
2020-08-21 09:45:00,154.73,154.74,153.88,154.0,4774.0,129.8811,129.8895,129.1676,129.2683,4774.0
2020-08-21 09:50:00,153.84,154.12,153.68,154.12,3919.0,129.134,129.3691,128.9997,129.3691,3919.0
2020-08-21 09:55:00,154.0,154.31,153.93,154.01,7295.0,129.2683,129.5285,129.2096,129.2767,7295.0
2020-08-21 10:00:00,154.05,154.11,153.77,153.81,2268.0,129.3103,129.3607,129.0753,129.1088,2268.0
2020-08-21 10:05:00,153.83,153.88,153.63,153.74,4433.0,129.1256,129.1676,128.9578,129.0501,4433.0
2020-08-21 10:10:00,153.69,153.69,153.09,153.21,4954.0,129.0081,129.0081,128.5045,128.6052,4954.0
2020-08-21 10:15:00,153.23,153.23,153.02,153.17,2515.0,128.622,128.622,128.4457,128.5716,2515.0
2020-08-21 10:20:00,153.18,153.47,153.04,153.44,4001.0,128.58,128.8234,128.4625,128.7983,4001.0
2020-08-21 10:25:00,153.41,153.85,153.31,153.73,1773.0,128.7731,129.1424,128.6891,129.0417,1773.0
2020-08-21 10:30:00,153.79,153.85,153.51,153.58,5004.0,129.0921,129.1424,128.857,128.9158,5004.0
2020-08-21 10:35:00,153.53,153.53,153.37,153.46,4042.0,128.8738,128.8738,128.7395,128.8151,4042.0
2020-08-21 10:40:00,153.41,153.68,153.41,153.56,3202.0,128.7731,128.9997,128.7731,128.899,3202.0
2020-08-21 10:45:00,153.53,153.57,153.41,153.47,3455.0,128.8738,128.9074,128.7731,128.8234,3455.0
2020-08-21 10:50:00,153.39,153.5,153.37,153.44,4951.0,128.7563,128.8486,128.7395,128.7983,4951.0
2020-08-21 10:55:00,153.52,153.52,153.23,153.28,2500.0,128.8654,128.8654,128.622,128.664,2500.0
2020-08-21 11:00:00,153.32,153.32,152.98,152.98,3683.0,128.6975,128.6975,128.4121,128.4121,3683.0
2020-08-21 11:05:00,152.94,153.1,152.78,152.78,8088.0,128.3786,128.5129,128.2443,128.2443,8088.0
2020-08-21 11:10:00,152.79,153.22,152.79,153.2,1780.0,128.2527,128.6136,128.2527,128.5968,1780.0
2020-08-21 11:15:00,153.18,153.21,153.1,153.1,1399.0,128.58,128.6052,128.5129,128.5129,1399.0
2020-08-21 11:20:00,153.1,153.28,153.09,153.23,5301.0,128.5129,128.664,128.5045,128.622,5301.0
2020-08-21 11:25:00,153.19,153.28,153.16,153.2,3020.0,128.5884,128.664,128.5632,128.5968,3020.0
2020-08-21 11:30:00,153.22,153.35,152.93,152.97,8456.0,128.6136,128.7227,128.3702,128.4037,8456.0
2020-08-21 11:35:00,152.95,153.14,152.95,153.11,2718.0,128.387,128.5464,128.387,128.5213,2718.0
2020-08-21 11:40:00,153.06,153.26,153.05,153.11,1474.0,128.4793,128.6472,128.4709,128.5213,1474.0
2020-08-21 11:45:00,153.18,153.43,153.18,153.26,2396.0,128.58,128.7899,128.58,128.6472,2396.0
2020-08-21 11:50:00,153.39,153.4,153.34,153.36,1203.0,128.7563,128.7647,128.7143,128.7311,1203.0
2020-08-21 11:55:00,153.41,153.49,153.31,153.31,2015.0,128.7731,128.8402,128.6891,128.6891,2015.0
2020-08-21 12:00:00,153.33,153.48,153.33,153.47,1975.0,128.7059,128.8318,128.7059,128.8234,1975.0
2020-08-21 12:05:00,153.55,153.55,153.37,153.4,2256.0,128.8906,128.8906,128.7395,128.7647,2256.0
2020-08-21 12:10:00,153.5,153.57,153.42,153.43,4202.0,128.8486,128.9074,128.7815,128.7899,4202.0
2020-08-21 12:15:00,153.43,153.51,153.33,153.51,3322.0,128.7899,128.857,128.7059,128.857,3322.0
2020-08-21 12:20:00,153.45,153.49,153.39,153.49,2074.0,128.8067,128.8402,128.7563,128.8402,2074.0
2020-08-21 12:25:00,153.46,153.5,153.41,153.48,1781.0,128.8151,128.8486,128.7731,128.8318,1781.0
2020-08-21 12:30:00,153.48,153.58,153.4,153.42,2392.0,128.8318,128.9158,128.7647,128.7815,2392.0
2020-08-21 12:35:00,153.4,153.53,153.4,153.53,809.0,128.7647,128.8738,128.7647,128.8738,809.0
2020-08-21 12:40:00,153.47,153.54,153.47,153.52,2690.0,128.8234,128.8822,128.8234,128.8654,2690.0
2020-08-21 12:45:00,153.51,153.57,153.51,153.53,1804.0,128.857,128.9074,128.857,128.8738,1804.0
2020-08-21 12:50:00,153.46,153.46,153.36,153.41,2615.0,128.8151,128.8151,128.7311,128.7731,2615.0
2020-08-21 12:55:00,153.43,153.53,153.42,153.42,1128.0,128.7899,128.8738,128.7815,128.7815,1128.0
2020-08-21 13:00:00,153.43,153.6,153.43,153.58,1808.0,128.7899,128.9326,128.7899,128.9158,1808.0
2020-08-21 13:05:00,153.6,153.65,153.55,153.55,1900.0,128.9326,128.9745,128.8906,128.8906,1900.0
2020-08-21 13:10:00,153.49,153.5,153.41,153.46,1929.0,128.8402,128.8486,128.7731,128.8151,1929.0
2020-08-21 13:15:00,153.44,153.56,153.44,153.56,1658.0,128.7983,128.899,128.7983,128.899,1658.0
2020-08-21 13:20:00,153.58,153.82,153.57,153.79,2223.0,128.9158,129.1172,128.9074,129.0921,2223.0
2020-08-21 13:25:00,153.75,153.77,153.7,153.75,1811.0,129.0585,129.0753,129.0165,129.0585,1811.0
2020-08-21 13:30:00,153.74,153.84,153.73,153.81,2410.0,129.0501,129.134,129.0417,129.1088,2410.0
2020-08-21 13:35:00,153.77,153.79,153.72,153.78,2058.0,129.0753,129.0921,129.0333,129.0837,2058.0
2020-08-21 13:40:00,153.78,153.81,153.63,153.63,2658.0,129.0837,129.1088,128.9578,128.9578,2658.0
2020-08-21 13:45:00,153.6,153.77,153.58,153.77,2926.0,128.9326,129.0753,128.9158,129.0753,2926.0
2020-08-21 13:50:00,153.77,153.79,153.67,153.7,2490.0,129.0753,129.0921,128.9913,129.0165,2490.0
2020-08-21 13:55:00,153.7,153.72,153.6,153.68,3339.0,129.0165,129.0333,128.9326,128.9997,3339.0
2020-08-21 14:00:00,153.66,153.73,153.57,153.65,2914.0,128.9829,129.0417,128.9074,128.9745,2914.0
2020-08-21 14:05:00,153.7,153.73,153.67,153.72,2565.0,129.0165,129.0417,128.9913,129.0333,2565.0
2020-08-21 14:10:00,153.73,153.8,153.73,153.75,2035.0,129.0417,129.1004,129.0417,129.0585,2035.0
2020-08-21 14:15:00,153.8,153.84,153.64,153.68,2758.0,129.1004,129.134,128.9661,128.9997,2758.0
2020-08-21 14:20:00,153.69,153.7,153.59,153.59,2200.0,129.0081,129.0165,128.9242,128.9242,2200.0
2020-08-21 14:25:00,153.6,153.72,153.6,153.67,2569.0,128.9326,129.0333,128.9326,128.9913,2569.0
2020-08-21 14:30:00,153.7,153.83,153.67,153.82,3792.0,129.0165,129.1256,128.9913,129.1172,3792.0
2020-08-21 14:35:00,153.85,153.95,153.84,153.89,2872.0,129.1424,129.2264,129.134,129.176,2872.0
2020-08-21 14:40:00,153.86,153.93,153.83,153.89,2459.0,129.1508,129.2096,129.1256,129.176,2459.0
2020-08-21 14:45:00,153.84,153.92,153.74,153.81,5548.0,129.134,129.2012,129.0501,129.1088,5548.0
2020-08-21 14:50:00,153.83,153.83,153.65,153.66,1010.0,129.1256,129.1256,128.9745,128.9829,1010.0
2020-08-21 14:55:00,153.69,153.78,153.68,153.71,2685.0,129.0081,129.0837,128.9997,129.0249,2685.0
2020-08-21 15:00:00,153.72,153.84,153.71,153.72,3000.0,129.0333,129.134,129.0249,129.0333,3000.0
2020-08-21 15:05:00,153.7,153.95,153.69,153.89,3597.0,129.0165,129.2264,129.0081,129.176,3597.0
2020-08-21 15:10:00,153.87,153.87,153.73,153.73,2224.0,129.1592,129.1592,129.0417,129.0417,2224.0
2020-08-21 15:15:00,153.78,153.89,153.75,153.79,4621.0,129.0837,129.176,129.0585,129.0921,4621.0
2020-08-21 15:20:00,153.82,153.9,153.8,153.84,1785.0,129.1172,129.1844,129.1004,129.134,1785.0
2020-08-21 15:25:00,153.84,154.02,153.79,153.94,5545.0,129.134,129.2851,129.0921,129.218,5545.0
2020-08-21 15:30:00,153.9,153.96,153.85,153.93,5404.0,129.1844,129.2348,129.1424,129.2096,5404.0
2020-08-21 15:35:00,153.94,154.11,153.92,153.98,7465.0,129.218,129.3607,129.2012,129.2515,7465.0
2020-08-21 15:40:00,153.99,154.08,153.99,153.99,7273.0,129.2599,129.3355,129.2599,129.2599,7273.0
2020-08-21 15:45:00,154.0,154.21,154.0,154.18,9710.0,129.2683,129.4446,129.2683,129.4194,9710.0
2020-08-21 15:50:00,154.21,154.5,154.19,154.47,20731.0,129.4446,129.688,129.4278,129.6629,20731.0
2020-08-21 15:55:00,154.57,154.57,154.3,154.56,48704.0,129.7468,129.7468,129.5202,129.7384,48704.0
2020-08-24 09:30:00,154.25,154.74,152.91,153.5,20912.0,129.4782,129.8895,128.3534,128.8486,20912.0
2020-08-24 09:35:00,153.24,153.81,153.24,153.73,2158.0,128.6304,129.1088,128.6304,129.0417,2158.0
2020-08-24 09:40:00,153.48,153.48,153.12,153.2,6100.0,128.8318,128.8318,128.5297,128.5968,6100.0
2020-08-24 09:45:00,153.3,153.3,152.71,152.71,4733.0,128.6807,128.6807,128.1855,128.1855,4733.0
2020-08-24 09:50:00,152.78,152.91,152.63,152.8,2938.0,128.2443,128.3534,128.1183,128.261,2938.0
2020-08-24 09:55:00,152.64,152.92,152.58,152.91,2132.0,128.1267,128.3618,128.0764,128.3534,2132.0
2020-08-24 10:00:00,153.02,153.02,152.44,152.45,1995.0,128.4457,128.4457,127.9589,127.9673,1995.0
2020-08-24 10:05:00,152.64,152.64,151.84,151.9,14875.0,128.1267,128.1267,127.4552,127.5056,14875.0
2020-08-24 10:10:00,151.94,151.94,151.56,151.56,4285.0,127.5392,127.5392,127.2202,127.2202,4285.0
2020-08-24 10:15:00,151.53,151.53,150.91,151.19,8483.0,127.195,127.195,126.6746,126.9096,8483.0
2020-08-24 10:20:00,151.23,151.25,151.01,151.1,8703.0,126.9432,126.96,126.7585,126.8341,8703.0
2020-08-24 10:25:00,151.05,151.52,151.04,151.27,4349.0,126.7921,127.1866,126.7837,126.9768,4349.0
2020-08-24 10:30:00,151.17,151.32,150.96,151.21,4152.0,126.8928,127.0187,126.7165,126.9264,4152.0
2020-08-24 10:35:00,151.32,151.32,150.72,150.75,7744.0,127.0187,127.0187,126.5151,126.5403,7744.0
2020-08-24 10:40:00,150.75,150.75,150.59,150.62,2530.0,126.5403,126.5403,126.406,126.4311,2530.0
2020-08-24 10:45:00,150.57,150.68,150.55,150.66,2812.0,126.3892,126.4815,126.3724,126.4647,2812.0
2020-08-24 10:50:00,150.7,150.73,150.48,150.73,4977.0,126.4983,126.5235,126.3136,126.5235,4977.0
2020-08-24 10:55:00,150.81,150.88,150.6,150.72,6181.0,126.5906,126.6494,126.4144,126.5151,6181.0
2020-08-24 11:00:00,150.75,150.88,150.61,150.88,4080.0,126.5403,126.6494,126.4227,126.6494,4080.0
2020-08-24 11:05:00,150.88,151.08,150.85,150.91,2571.0,126.6494,126.8173,126.6242,126.6746,2571.0
2020-08-24 11:10:00,150.89,150.89,150.39,150.41,6321.0,126.6578,126.6578,126.2381,126.2549,6321.0
2020-08-24 11:15:00,150.39,150.49,150.39,150.46,5870.0,126.2381,126.322,126.2381,126.2968,5870.0
2020-08-24 11:20:00,150.46,150.47,150.43,150.44,2617.0,126.2968,126.3052,126.2717,126.28,2617.0
2020-08-24 11:25:00,150.45,150.48,150.3,150.33,7703.0,126.2884,126.3136,126.1625,126.1877,7703.0
2020-08-24 11:30:00,150.35,150.49,150.35,150.41,4947.0,126.2045,126.322,126.2045,126.2549,4947.0
2020-08-24 11:35:00,150.43,150.52,150.43,150.44,3640.0,126.2717,126.3472,126.2717,126.28,3640.0
2020-08-24 11:40:00,150.46,150.85,150.46,150.73,10676.0,126.2968,126.6242,126.2968,126.5235,10676.0
2020-08-24 11:45:00,150.78,150.78,150.57,150.73,8600.0,126.5654,126.5654,126.3892,126.5235,8600.0
2020-08-24 11:50:00,150.69,150.82,150.57,150.72,3760.0,126.4899,126.599,126.3892,126.5151,3760.0
2020-08-24 11:55:00,150.73,150.86,150.64,150.71,7837.0,126.5235,126.6326,126.4479,126.5067,7837.0
2020-08-24 12:00:00,150.82,151.4,150.82,151.4,6171.0,126.599,127.0859,126.599,127.0859,6171.0
2020-08-24 12:05:00,151.41,151.41,150.82,151.2,15873.0,127.0943,127.0943,126.599,126.918,15873.0
2020-08-24 12:10:00,151.22,151.4,151.1,151.14,5983.0,126.9348,127.0859,126.8341,126.8676,5983.0
2020-08-24 12:15:00,151.06,151.15,150.96,151.05,3040.0,126.8005,126.876,126.7165,126.7921,3040.0
2020-08-24 12:20:00,151.09,151.16,151.03,151.16,2414.0,126.8257,126.8844,126.7753,126.8844,2414.0
2020-08-24 12:25:00,151.16,151.24,151.05,151.24,1600.0,126.8844,126.9516,126.7921,126.9516,1600.0
2020-08-24 12:30:00,151.24,151.69,151.18,151.6,9971.0,126.9516,127.3293,126.9012,127.2538,9971.0
2020-08-24 12:35:00,151.56,151.63,151.3,151.3,2746.0,127.2202,127.2789,127.0019,127.0019,2746.0
2020-08-24 12:40:00,151.32,151.34,151.08,151.26,5036.0,127.0187,127.0355,126.8173,126.9684,5036.0
2020-08-24 12:45:00,151.26,151.58,151.26,151.45,3986.0,126.9684,127.237,126.9684,127.1278,3986.0
2020-08-24 12:50:00,151.48,151.88,151.39,151.88,4281.0,127.153,127.4888,127.0775,127.4888,4281.0
2020-08-24 12:55:00,151.83,151.83,151.58,151.66,3324.0,127.4468,127.4468,127.237,127.3041,3324.0
2020-08-24 13:00:00,151.65,151.96,151.64,151.92,4788.0,127.2957,127.5559,127.2873,127.5224,4788.0
2020-08-24 13:05:00,151.9,151.91,151.76,151.87,4148.0,127.5056,127.514,127.3881,127.4804,4148.0
2020-08-24 13:10:00,151.87,151.93,151.77,151.78,2111.0,127.4804,127.5308,127.3965,127.4049,2111.0
2020-08-24 13:15:00,151.78,151.95,151.78,151.95,2300.0,127.4049,127.5476,127.4049,127.5476,2300.0
2020-08-24 13:20:00,152.04,152.04,151.94,152.01,1042.0,127.6231,127.6231,127.5392,127.5979,1042.0
2020-08-24 13:25:00,152.02,152.11,151.88,151.94,3775.0,127.6063,127.6819,127.4888,127.5392,3775.0
2020-08-24 13:30:00,151.9,151.94,151.85,151.89,4085.0,127.5056,127.5392,127.4636,127.4972,4085.0
2020-08-24 13:35:00,151.91,152.08,151.91,152.08,2317.0,127.514,127.6567,127.514,127.6567,2317.0
2020-08-24 13:40:00,152.08,152.15,152.08,152.09,3107.0,127.6567,127.7154,127.6567,127.6651,3107.0
2020-08-24 13:45:00,152.14,152.35,152.08,152.35,3230.0,127.707,127.8833,127.6567,127.8833,3230.0
2020-08-24 13:50:00,152.31,152.53,152.28,152.51,5838.0,127.8497,128.0344,127.8246,128.0176,5838.0
2020-08-24 13:55:00,152.53,152.53,152.33,152.33,3976.0,128.0344,128.0344,127.8665,127.8665,3976.0
2020-08-24 14:00:00,152.35,152.4,152.18,152.33,3830.0,127.8833,127.9253,127.7406,127.8665,3830.0
2020-08-24 14:05:00,152.32,152.5,152.29,152.48,3610.0,127.8581,128.0092,127.8329,127.9924,3610.0
2020-08-24 14:10:00,152.47,152.49,152.34,152.35,4067.0,127.984,128.0008,127.8749,127.8833,4067.0
2020-08-24 14:15:00,152.42,152.45,152.34,152.35,3808.0,127.9421,127.9673,127.8749,127.8833,3808.0
2020-08-24 14:20:00,152.33,152.34,152.18,152.34,2402.0,127.8665,127.8749,127.7406,127.8749,2402.0
2020-08-24 14:25:00,152.33,152.43,152.2,152.2,4153.0,127.8665,127.9505,127.7574,127.7574,4153.0
2020-08-24 14:30:00,152.23,152.49,152.23,152.42,6132.0,127.7826,128.0008,127.7826,127.9421,6132.0
2020-08-24 14:35:00,152.45,152.53,152.38,152.53,2922.0,127.9673,128.0344,127.9085,128.0344,2922.0
2020-08-24 14:40:00,152.5,152.51,152.38,152.4,7042.0,128.0092,128.0176,127.9085,127.9253,7042.0
2020-08-24 14:45:00,152.41,152.5,152.33,152.47,4636.0,127.9337,128.0092,127.8665,127.984,4636.0
2020-08-24 14:50:00,152.43,152.46,152.32,152.45,7181.0,127.9505,127.9756,127.8581,127.9673,7181.0
2020-08-24 14:55:00,152.42,152.63,152.39,152.56,8353.0,127.9421,128.1183,127.9169,128.0596,8353.0
2020-08-24 15:00:00,152.55,152.57,152.49,152.49,8074.0,128.0512,128.068,128.0008,128.0008,8074.0
2020-08-24 15:05:00,152.51,152.55,152.48,152.55,6300.0,128.0176,128.0512,127.9924,128.0512,6300.0
2020-08-24 15:10:00,152.48,152.49,152.18,152.19,8919.0,127.9924,128.0008,127.7406,127.749,8919.0
2020-08-24 15:15:00,152.24,152.24,152.11,152.16,5495.0,127.791,127.791,127.6819,127.7238,5495.0
2020-08-24 15:20:00,152.15,152.19,152.12,152.12,6765.0,127.7154,127.749,127.6902,127.6902,6765.0
2020-08-24 15:25:00,152.12,152.26,152.09,152.24,4200.0,127.6902,127.8078,127.6651,127.791,4200.0
2020-08-24 15:30:00,152.24,152.4,152.23,152.28,4824.0,127.791,127.9253,127.7826,127.8246,4824.0
2020-08-24 15:35:00,152.28,152.62,152.28,152.58,8470.0,127.8246,128.11,127.8246,128.0764,8470.0
2020-08-24 15:40:00,152.58,152.77,152.55,152.61,7603.0,128.0764,128.2359,128.0512,128.1016,7603.0
2020-08-24 15:45:00,152.6,152.78,152.55,152.68,8862.0,128.0932,128.2443,128.0512,128.1603,8862.0
2020-08-24 15:50:00,152.75,152.83,152.57,152.6,17113.0,128.2191,128.2862,128.068,128.0932,17113.0
2020-08-24 15:55:00,152.58,152.91,152.44,152.87,42343.0,128.0764,128.3534,127.9589,128.3198,42343.0
2020-08-25 09:30:00,153.93,153.93,153.25,153.52,24043.0,129.2096,129.2096,128.6388,128.8654,24043.0
2020-08-25 09:35:00,153.7,154.5,153.58,154.18,18529.0,129.0165,129.688,128.9158,129.4194,18529.0
2020-08-25 09:40:00,154.24,154.69,153.62,153.62,19999.0,129.4698,129.8475,128.9494,128.9494,19999.0
2020-08-25 09:45:00,153.67,153.72,153.24,153.31,7020.0,128.9913,129.0333,128.6304,128.6891,7020.0
2020-08-25 09:50:00,153.02,153.4,153.02,153.08,3604.0,128.4457,128.7647,128.4457,128.4961,3604.0
2020-08-25 09:55:00,153.01,153.06,152.79,152.79,3673.0,128.4373,128.4793,128.2527,128.2527,3673.0
2020-08-25 10:00:00,152.8,153.0,152.67,152.87,4548.0,128.261,128.4289,128.1519,128.3198,4548.0
2020-08-25 10:05:00,152.91,153.55,152.91,153.08,4950.0,128.3534,128.8906,128.3534,128.4961,4950.0
2020-08-25 10:10:00,153.16,153.92,153.13,153.63,6909.0,128.5632,129.2012,128.538,128.9578,6909.0
2020-08-25 10:15:00,153.56,153.56,153.28,153.42,3622.0,128.899,128.899,128.664,128.7815,3622.0
2020-08-25 10:20:00,153.29,153.35,153.04,153.15,7572.0,128.6724,128.7227,128.4625,128.5548,7572.0
2020-08-25 10:25:00,153.12,153.6,153.1,153.5,3136.0,128.5297,128.9326,128.5129,128.8486,3136.0
2020-08-25 10:30:00,153.53,153.89,153.48,153.64,3773.0,128.8738,129.176,128.8318,128.9661,3773.0
2020-08-25 10:35:00,153.63,153.87,153.62,153.72,2950.0,128.9578,129.1592,128.9494,129.0333,2950.0
2020-08-25 10:40:00,153.75,154.04,153.75,154.03,7113.0,129.0585,129.3019,129.0585,129.2935,7113.0
2020-08-25 10:45:00,153.97,154.04,153.53,153.73,12422.0,129.2431,129.3019,128.8738,129.0417,12422.0
2020-08-25 10:50:00,153.75,153.86,153.66,153.86,2897.0,129.0585,129.1508,128.9829,129.1508,2897.0
2020-08-25 10:55:00,153.88,154.06,153.8,154.06,2389.0,129.1676,129.3187,129.1004,129.3187,2389.0
2020-08-25 11:00:00,154.05,154.17,154.01,154.17,5151.0,129.3103,129.411,129.2767,129.411,5151.0
2020-08-25 11:05:00,154.19,154.45,154.11,154.45,7236.0,129.4278,129.6461,129.3607,129.6461,7236.0
2020-08-25 11:10:00,154.44,154.91,154.42,154.9,4742.0,129.6377,130.0322,129.6209,130.0238,4742.0
2020-08-25 11:15:00,154.86,154.98,154.31,154.54,6764.0,129.9902,130.0909,129.5285,129.7216,6764.0
2020-08-25 11:20:00,154.64,154.7,154.57,154.61,3440.0,129.8055,129.8559,129.7468,129.7804,3440.0
2020-08-25 11:25:00,154.6,154.76,154.6,154.73,6889.0,129.772,129.9063,129.772,129.8811,6889.0
2020-08-25 11:30:00,154.76,154.97,154.7,154.95,4601.0,129.9063,130.0826,129.8559,130.0658,4601.0
2020-08-25 11:35:00,154.94,155.12,154.79,155.05,6517.0,130.0574,130.2085,129.9315,130.1497,6517.0
2020-08-25 11:40:00,155.06,155.15,154.87,154.92,5267.0,130.1581,130.2336,129.9986,130.0406,5267.0
2020-08-25 11:45:00,154.9,154.95,154.78,154.82,4218.0,130.0238,130.0658,129.9231,129.9566,4218.0
2020-08-25 11:50:00,154.8,154.89,154.69,154.89,2749.0,129.9399,130.0154,129.8475,130.0154,2749.0
2020-08-25 11:55:00,154.89,155.07,154.89,155.06,2300.0,130.0154,130.1665,130.0154,130.1581,2300.0
2020-08-25 12:00:00,155.08,155.35,155.06,155.25,4824.0,130.1749,130.4015,130.1581,130.3176,4824.0
2020-08-25 12:05:00,155.2,155.2,155.09,155.11,1301.0,130.2756,130.2756,130.1833,130.2001,1301.0
2020-08-25 12:10:00,155.2,155.26,155.04,155.06,4132.0,130.2756,130.326,130.1413,130.1581,4132.0
2020-08-25 12:15:00,155.04,155.25,155.04,155.25,2015.0,130.1413,130.3176,130.1413,130.3176,2015.0
2020-08-25 12:20:00,155.21,155.63,155.21,155.55,6715.0,130.284,130.6366,130.284,130.5694,6715.0
2020-08-25 12:25:00,155.66,155.75,155.5,155.55,6431.0,130.6617,130.7373,130.5274,130.5694,6431.0
2020-08-25 12:30:00,155.57,155.81,155.5,155.52,12792.0,130.5862,130.7877,130.5274,130.5442,12792.0
2020-08-25 12:35:00,155.51,155.51,155.3,155.49,3379.0,130.5358,130.5358,130.3596,130.519,3379.0
2020-08-25 12:40:00,155.46,155.66,155.27,155.27,3780.0,130.4939,130.6617,130.3344,130.3344,3780.0
2020-08-25 12:45:00,155.3,155.38,155.17,155.21,5458.0,130.3596,130.4267,130.2504,130.284,5458.0
2020-08-25 12:50:00,155.21,155.31,155.19,155.22,9694.0,130.284,130.368,130.2672,130.2924,9694.0
2020-08-25 12:55:00,155.23,155.23,154.88,155.02,8103.0,130.3008,130.3008,130.007,130.1245,8103.0
2020-08-25 13:00:00,155.02,155.08,154.85,155.07,7076.0,130.1245,130.1749,129.9818,130.1665,7076.0
2020-08-25 13:05:00,155.09,155.1,154.55,154.55,13816.0,130.1833,130.1917,129.73,129.73,13816.0
2020-08-25 13:10:00,154.54,154.64,154.43,154.46,12794.0,129.7216,129.8055,129.6293,129.6545,12794.0
2020-08-25 13:15:00,154.52,154.53,154.37,154.42,4082.0,129.7048,129.7132,129.5789,129.6209,4082.0
2020-08-25 13:20:00,154.38,154.4,153.91,154.01,8588.0,129.5873,129.6041,129.1928,129.2767,8588.0
2020-08-25 13:25:00,153.95,154.07,153.89,154.0,9035.0,129.2264,129.3271,129.176,129.2683,9035.0
2020-08-25 13:30:00,154.01,154.07,153.7,153.74,7722.0,129.2767,129.3271,129.0165,129.0501,7722.0
2020-08-25 13:35:00,153.7,153.86,153.62,153.64,7707.0,129.0165,129.1508,128.9494,128.9661,7707.0
2020-08-25 13:40:00,153.59,153.87,153.59,153.78,3965.0,128.9242,129.1592,128.9242,129.0837,3965.0
2020-08-25 13:45:00,153.75,153.78,153.65,153.69,2400.0,129.0585,129.0837,128.9745,129.0081,2400.0
2020-08-25 13:50:00,153.74,153.92,153.71,153.78,4828.0,129.0501,129.2012,129.0249,129.0837,4828.0
2020-08-25 13:55:00,153.78,153.91,153.76,153.88,2872.0,129.0837,129.1928,129.0669,129.1676,2872.0
2020-08-25 14:00:00,153.86,154.0,153.84,153.87,3112.0,129.1508,129.2683,129.134,129.1592,3112.0
2020-08-25 14:05:00,153.93,153.93,153.8,153.83,2019.0,129.2096,129.2096,129.1004,129.1256,2019.0
2020-08-25 14:10:00,153.81,153.91,153.77,153.78,7818.0,129.1088,129.1928,129.0753,129.0837,7818.0
2020-08-25 14:15:00,153.8,153.81,153.57,153.69,23293.0,129.1004,129.1088,128.9074,129.0081,23293.0
2020-08-25 14:20:00,153.71,154.02,153.67,154.0,15757.0,129.0249,129.2851,128.9913,129.2683,15757.0
2020-08-25 14:25:00,153.95,154.06,153.87,153.89,14287.0,129.2264,129.3187,129.1592,129.176,14287.0
2020-08-25 14:30:00,153.89,154.0,153.81,153.9,16435.0,129.176,129.2683,129.1088,129.1844,16435.0
2020-08-25 14:35:00,153.84,153.9,153.75,153.78,3916.0,129.134,129.1844,129.0585,129.0837,3916.0
2020-08-25 14:40:00,153.81,153.96,153.79,153.92,4835.0,129.1088,129.2348,129.0921,129.2012,4835.0
2020-08-25 14:45:00,153.95,153.97,153.91,153.91,3747.0,129.2264,129.2431,129.1928,129.1928,3747.0
2020-08-25 14:50:00,153.97,154.0,153.85,153.96,8431.0,129.2431,129.2683,129.1424,129.2348,8431.0
2020-08-25 14:55:00,153.92,154.03,153.92,153.98,3536.0,129.2012,129.2935,129.2012,129.2515,3536.0
2020-08-25 15:00:00,153.97,153.97,153.8,153.87,3635.0,129.2431,129.2431,129.1004,129.1592,3635.0
2020-08-25 15:05:00,153.86,153.87,153.65,153.76,7449.0,129.1508,129.1592,128.9745,129.0669,7449.0
2020-08-25 15:10:00,153.95,154.08,153.84,153.96,16971.0,129.2264,129.3355,129.134,129.2348,16971.0
2020-08-25 15:15:00,153.96,154.05,153.72,153.72,4340.0,129.2348,129.3103,129.0333,129.0333,4340.0
2020-08-25 15:20:00,153.71,154.09,153.69,153.99,25896.0,129.0249,129.3439,129.0081,129.2599,25896.0
2020-08-25 15:25:00,153.97,154.02,153.93,153.98,6012.0,129.2431,129.2851,129.2096,129.2515,6012.0
2020-08-25 15:30:00,153.96,154.09,153.95,154.07,6600.0,129.2348,129.3439,129.2264,129.3271,6600.0
2020-08-25 15:35:00,154.07,154.32,153.94,154.31,14271.0,129.3271,129.5369,129.218,129.5285,14271.0
2020-08-25 15:40:00,154.28,154.52,154.27,154.52,10782.0,129.5034,129.7048,129.495,129.7048,10782.0
2020-08-25 15:45:00,154.55,154.56,154.37,154.38,14491.0,129.73,129.7384,129.5789,129.5873,14491.0
2020-08-25 15:50:00,154.42,154.57,154.26,154.47,29890.0,129.6209,129.7468,129.4866,129.6629,29890.0
2020-08-25 15:55:00,154.41,154.78,154.16,154.72,66373.0,129.6125,129.9231,129.4026,129.8727,66373.0
2020-08-26 09:30:00,153.76,154.09,152.82,153.3,22435.0,129.0669,129.3439,128.2778,128.6807,22435.0
2020-08-26 09:35:00,153.35,153.35,152.54,152.55,8643.0,128.7227,128.7227,128.0428,128.0512,8643.0
2020-08-26 09:40:00,152.6,153.22,152.51,152.99,4792.0,128.0932,128.6136,128.0176,128.4205,4792.0
2020-08-26 09:45:00,152.98,153.31,152.66,153.31,3540.0,128.4121,128.6891,128.1435,128.6891,3540.0
2020-08-26 09:50:00,153.24,153.34,153.13,153.18,2027.0,128.6304,128.7143,128.538,128.58,2027.0
2020-08-26 09:55:00,153.14,153.37,153.12,153.31,6690.0,128.5464,128.7395,128.5297,128.6891,6690.0
2020-08-26 10:00:00,153.3,153.42,153.21,153.31,2644.0,128.6807,128.7815,128.6052,128.6891,2644.0
2020-08-26 10:05:00,153.01,153.01,152.7,152.7,2082.0,128.4373,128.4373,128.1771,128.1771,2082.0
2020-08-26 10:10:00,152.62,152.65,152.34,152.37,3187.0,128.11,128.1351,127.8749,127.9001,3187.0
2020-08-26 10:15:00,152.45,153.15,152.45,153.09,2889.0,127.9673,128.5548,127.9673,128.5045,2889.0
2020-08-26 10:20:00,153.19,153.96,153.19,153.6,5195.0,128.5884,129.2348,128.5884,128.9326,5195.0
2020-08-26 10:25:00,153.7,153.8,153.57,153.65,9426.0,129.0165,129.1004,128.9074,128.9745,9426.0
2020-08-26 10:30:00,153.68,153.82,153.63,153.82,2693.0,128.9997,129.1172,128.9578,129.1172,2693.0
2020-08-26 10:35:00,153.79,153.96,153.69,153.96,2879.0,129.0921,129.2348,129.0081,129.2348,2879.0
2020-08-26 10:40:00,153.87,153.87,153.74,153.74,2705.0,129.1592,129.1592,129.0501,129.0501,2705.0
2020-08-26 10:45:00,153.71,153.84,153.71,153.76,1713.0,129.0249,129.134,129.0249,129.0669,1713.0
2020-08-26 10:50:00,153.64,153.8,153.64,153.75,1985.0,128.9661,129.1004,128.9661,129.0585,1985.0
2020-08-26 10:55:00,153.7,153.71,153.27,153.39,9915.0,129.0165,129.0249,128.6556,128.7563,9915.0
2020-08-26 11:00:00,153.34,153.34,152.95,153.02,7055.0,128.7143,128.7143,128.387,128.4457,7055.0
2020-08-26 11:05:00,153.05,153.71,153.05,153.71,2500.0,128.4709,129.0249,128.4709,129.0249,2500.0
2020-08-26 11:10:00,153.64,153.88,153.47,153.5,2450.0,128.9661,129.1676,128.8234,128.8486,2450.0
2020-08-26 11:15:00,153.57,153.64,153.5,153.51,3639.0,128.9074,128.9661,128.8486,128.857,3639.0
2020-08-26 11:20:00,153.4,153.51,153.35,153.42,4044.0,128.7647,128.857,128.7227,128.7815,4044.0
2020-08-26 11:25:00,153.4,153.41,153.31,153.34,1800.0,128.7647,128.7731,128.6891,128.7143,1800.0
2020-08-26 11:30:00,153.41,153.58,153.38,153.54,2705.0,128.7731,128.9158,128.7479,128.8822,2705.0
2020-08-26 11:35:00,153.6,153.68,153.44,153.49,2508.0,128.9326,128.9997,128.7983,128.8402,2508.0
2020-08-26 11:40:00,153.51,153.51,153.32,153.4,4429.0,128.857,128.857,128.6975,128.7647,4429.0
2020-08-26 11:45:00,153.35,153.59,153.35,153.41,1924.0,128.7227,128.9242,128.7227,128.7731,1924.0
2020-08-26 11:50:00,153.46,153.46,153.16,153.19,2863.0,128.8151,128.8151,128.5632,128.5884,2863.0
2020-08-26 11:55:00,153.19,153.33,153.15,153.2,3093.0,128.5884,128.7059,128.5548,128.5968,3093.0
2020-08-26 12:00:00,153.2,153.34,153.11,153.34,1598.0,128.5968,128.7143,128.5213,128.7143,1598.0
2020-08-26 12:05:00,153.34,153.4,153.21,153.29,5937.0,128.7143,128.7647,128.6052,128.6724,5937.0
2020-08-26 12:10:00,153.16,153.16,152.84,153.02,4971.0,128.5632,128.5632,128.2946,128.4457,4971.0
2020-08-26 12:15:00,153.02,153.02,152.65,152.73,5415.0,128.4457,128.4457,128.1351,128.2023,5415.0
2020-08-26 12:20:00,152.7,152.73,152.55,152.68,4576.0,128.1771,128.2023,128.0512,128.1603,4576.0
2020-08-26 12:25:00,152.66,152.93,152.65,152.81,4598.0,128.1435,128.3702,128.1351,128.2694,4598.0
2020-08-26 12:30:00,152.81,152.93,152.81,152.9,3017.0,128.2694,128.3702,128.2694,128.345,3017.0
2020-08-26 12:35:00,152.9,152.91,152.75,152.76,4990.0,128.345,128.3534,128.2191,128.2275,4990.0
2020-08-26 12:40:00,152.76,152.76,152.58,152.58,6607.0,128.2275,128.2275,128.0764,128.0764,6607.0
2020-08-26 12:45:00,152.56,152.62,152.44,152.62,7978.0,128.0596,128.11,127.9589,128.11,7978.0
2020-08-26 12:50:00,152.62,152.92,152.62,152.8,11743.0,128.11,128.3618,128.11,128.261,11743.0
2020-08-26 12:55:00,152.82,152.94,152.49,152.54,3429.0,128.2778,128.3786,128.0008,128.0428,3429.0
2020-08-26 13:00:00,152.56,152.79,152.55,152.77,3582.0,128.0596,128.2527,128.0512,128.2359,3582.0
2020-08-26 13:05:00,152.82,152.86,152.74,152.74,2112.0,128.2778,128.3114,128.2107,128.2107,2112.0
2020-08-26 13:10:00,152.73,152.75,152.58,152.6,2461.0,128.2023,128.2191,128.0764,128.0932,2461.0
2020-08-26 13:15:00,152.59,152.87,152.55,152.75,7925.0,128.0848,128.3198,128.0512,128.2191,7925.0
2020-08-26 13:20:00,152.73,152.73,152.54,152.58,5423.0,128.2023,128.2023,128.0428,128.0764,5423.0
2020-08-26 13:25:00,152.61,152.66,152.52,152.56,4000.0,128.1016,128.1435,128.026,128.0596,4000.0
2020-08-26 13:30:00,152.56,152.73,152.56,152.71,3551.0,128.0596,128.2023,128.0596,128.1855,3551.0
2020-08-26 13:35:00,152.71,152.88,152.7,152.78,3254.0,128.1855,128.3282,128.1771,128.2443,3254.0
2020-08-26 13:40:00,152.79,152.81,152.72,152.75,4458.0,128.2527,128.2694,128.1939,128.2191,4458.0
2020-08-26 13:45:00,152.73,152.88,152.73,152.86,1199.0,128.2023,128.3282,128.2023,128.3114,1199.0
2020-08-26 13:50:00,152.88,152.88,152.72,152.72,3698.0,128.3282,128.3282,128.1939,128.1939,3698.0
2020-08-26 13:55:00,152.67,152.71,152.57,152.59,2401.0,128.1519,128.1855,128.068,128.0848,2401.0
2020-08-26 14:00:00,152.61,152.8,152.61,152.77,3411.0,128.1016,128.261,128.1016,128.2359,3411.0
2020-08-26 14:05:00,152.77,152.93,152.7,152.87,2838.0,128.2359,128.3702,128.1771,128.3198,2838.0
2020-08-26 14:10:00,152.89,152.91,152.71,152.81,4144.0,128.3366,128.3534,128.1855,128.2694,4144.0
2020-08-26 14:15:00,152.83,152.89,152.67,152.89,2504.0,128.2862,128.3366,128.1519,128.3366,2504.0
2020-08-26 14:20:00,152.96,153.1,152.92,153.08,3743.0,128.3953,128.5129,128.3618,128.4961,3743.0
2020-08-26 14:25:00,153.14,153.2,153.04,153.09,2672.0,128.5464,128.5968,128.4625,128.5045,2672.0
2020-08-26 14:30:00,153.1,153.11,152.76,152.84,14230.0,128.5129,128.5213,128.2275,128.2946,14230.0
2020-08-26 14:35:00,152.84,152.86,152.61,152.75,6536.0,128.2946,128.3114,128.1016,128.2191,6536.0
2020-08-26 14:40:00,152.77,152.86,152.61,152.64,4098.0,128.2359,128.3114,128.1016,128.1267,4098.0
2020-08-26 14:45:00,152.62,152.93,152.62,152.93,2826.0,128.11,128.3702,128.11,128.3702,2826.0
2020-08-26 14:50:00,152.97,153.08,152.83,152.83,3729.0,128.4037,128.4961,128.2862,128.2862,3729.0
2020-08-26 14:55:00,152.8,152.88,152.69,152.73,5595.0,128.261,128.3282,128.1687,128.2023,5595.0
2020-08-26 15:00:00,152.75,152.81,152.65,152.74,4942.0,128.2191,128.2694,128.1351,128.2107,4942.0
2020-08-26 15:05:00,152.89,152.98,152.85,152.94,3721.0,128.3366,128.4121,128.303,128.3786,3721.0
2020-08-26 15:10:00,152.97,153.12,152.97,153.03,3371.0,128.4037,128.5297,128.4037,128.4541,3371.0
2020-08-26 15:15:00,153.04,153.12,152.98,153.1,5173.0,128.4625,128.5297,128.4121,128.5129,5173.0
2020-08-26 15:20:00,153.14,153.4,153.12,153.26,4063.0,128.5464,128.7647,128.5297,128.6472,4063.0
2020-08-26 15:25:00,153.3,153.35,153.17,153.35,4568.0,128.6807,128.7227,128.5716,128.7227,4568.0
2020-08-26 15:30:00,153.34,153.45,153.32,153.37,4937.0,128.7143,128.8067,128.6975,128.7395,4937.0
2020-08-26 15:35:00,153.36,153.54,153.31,153.33,8992.0,128.7311,128.8822,128.6891,128.7059,8992.0
2020-08-26 15:40:00,153.34,153.73,153.32,153.59,7856.0,128.7143,129.0417,128.6975,128.9242,7856.0
2020-08-26 15:45:00,153.59,153.64,153.39,153.39,7634.0,128.9242,128.9661,128.7563,128.7563,7634.0
2020-08-26 15:50:00,153.51,153.65,153.48,153.6,18428.0,128.857,128.9745,128.8318,128.9326,18428.0
2020-08-26 15:55:00,153.6,153.99,153.57,153.95,42757.0,128.9326,129.2599,128.9074,129.2264,42757.0
2020-08-27 09:30:00,154.67,155.32,154.51,155.0,14553.0,129.8307,130.3763,129.6964,130.1077,14553.0
2020-08-27 09:35:00,154.84,155.0,154.25,154.4,4658.0,129.9734,130.1077,129.4782,129.6041,4658.0
2020-08-27 09:40:00,154.44,155.0,154.31,154.93,2508.0,129.6377,130.1077,129.5285,130.049,2508.0
2020-08-27 09:45:00,154.8,154.88,154.4,154.78,3869.0,129.9399,130.007,129.6041,129.9231,3869.0
2020-08-27 09:50:00,154.71,155.31,154.71,155.23,4231.0,129.8643,130.368,129.8643,130.3008,4231.0
2020-08-27 09:55:00,155.32,155.32,154.7,154.73,2344.0,130.3763,130.3763,129.8559,129.8811,2344.0
2020-08-27 10:00:00,154.92,155.05,154.78,154.78,4610.0,130.0406,130.1497,129.9231,129.9231,4610.0
2020-08-27 10:05:00,154.7,154.7,154.23,154.3,4295.0,129.8559,129.8559,129.4614,129.5202,4295.0
2020-08-27 10:10:00,154.29,154.53,154.16,154.45,2781.0,129.5118,129.7132,129.4026,129.6461,2781.0
2020-08-27 10:15:00,154.42,154.59,154.25,154.59,2096.0,129.6209,129.7636,129.4782,129.7636,2096.0
2020-08-27 10:20:00,154.56,154.82,154.52,154.79,2511.0,129.7384,129.9566,129.7048,129.9315,2511.0
2020-08-27 10:25:00,154.72,155.04,154.68,155.04,6144.0,129.8727,130.1413,129.8391,130.1413,6144.0
2020-08-27 10:30:00,155.11,155.2,155.07,155.11,2202.0,130.2001,130.2756,130.1665,130.2001,2202.0
2020-08-27 10:35:00,155.16,155.36,155.16,155.28,2436.0,130.242,130.4099,130.242,130.3428,2436.0
2020-08-27 10:40:00,155.27,155.33,155.19,155.24,1901.0,130.3344,130.3847,130.2672,130.3092,1901.0
2020-08-27 10:45:00,155.23,155.23,155.04,155.18,3145.0,130.3008,130.3008,130.1413,130.2588,3145.0
2020-08-27 10:50:00,155.16,155.39,155.12,155.3,3409.0,130.242,130.4351,130.2085,130.3596,3409.0
2020-08-27 10:55:00,155.27,155.41,155.27,155.38,1665.0,130.3344,130.4519,130.3344,130.4267,1665.0
2020-08-27 11:00:00,155.3,155.58,155.1,155.47,5786.0,130.3596,130.5946,130.1917,130.5023,5786.0
2020-08-27 11:05:00,155.46,155.52,155.32,155.34,2209.0,130.4939,130.5442,130.3763,130.3931,2209.0
2020-08-27 11:10:00,155.29,155.29,154.83,154.86,3818.0,130.3512,130.3512,129.965,129.9902,3818.0
2020-08-27 11:15:00,154.94,154.95,154.76,154.92,2563.0,130.0574,130.0658,129.9063,130.0406,2563.0
2020-08-27 11:20:00,154.85,154.85,154.66,154.7,2415.0,129.9818,129.9818,129.8223,129.8559,2415.0
2020-08-27 11:25:00,154.71,154.83,154.63,154.76,5335.0,129.8643,129.965,129.7972,129.9063,5335.0
2020-08-27 11:30:00,154.68,154.68,154.44,154.64,13168.0,129.8391,129.8391,129.6377,129.8055,13168.0
2020-08-27 11:35:00,154.66,154.81,154.62,154.62,1969.0,129.8223,129.9482,129.7888,129.7888,1969.0
2020-08-27 11:40:00,154.67,154.71,154.63,154.68,1114.0,129.8307,129.8643,129.7972,129.8391,1114.0
2020-08-27 11:45:00,154.73,154.86,154.73,154.74,2426.0,129.8811,129.9902,129.8811,129.8895,2426.0
2020-08-27 11:50:00,154.77,154.86,154.72,154.81,2404.0,129.9147,129.9902,129.8727,129.9482,2404.0
2020-08-27 11:55:00,154.84,154.89,154.7,154.8,2659.0,129.9734,130.0154,129.8559,129.9399,2659.0
2020-08-27 12:00:00,154.77,154.77,154.56,154.62,3209.0,129.9147,129.9147,129.7384,129.7888,3209.0
2020-08-27 12:05:00,154.6,154.64,154.42,154.45,5260.0,129.772,129.8055,129.6209,129.6461,5260.0
2020-08-27 12:10:00,154.45,154.56,154.41,154.47,3622.0,129.6461,129.7384,129.6125,129.6629,3622.0
2020-08-27 12:15:00,154.53,154.59,154.3,154.3,2785.0,129.7132,129.7636,129.5202,129.5202,2785.0
2020-08-27 12:20:00,154.28,154.63,154.26,154.63,4901.0,129.5034,129.7972,129.4866,129.7972,4901.0
2020-08-27 12:25:00,154.63,154.63,154.4,154.41,2693.0,129.7972,129.7972,129.6041,129.6125,2693.0
2020-08-27 12:30:00,154.43,154.58,154.34,154.34,3610.0,129.6293,129.7552,129.5537,129.5537,3610.0
2020-08-27 12:35:00,154.33,154.38,154.2,154.21,4783.0,129.5453,129.5873,129.4362,129.4446,4783.0
2020-08-27 12:40:00,154.19,154.2,154.0,154.01,4320.0,129.4278,129.4362,129.2683,129.2767,4320.0
2020-08-27 12:45:00,153.97,154.09,153.88,153.92,3103.0,129.2431,129.3439,129.1676,129.2012,3103.0
2020-08-27 12:50:00,153.92,153.97,153.78,153.94,3801.0,129.2012,129.2431,129.0837,129.218,3801.0
2020-08-27 12:55:00,153.99,154.09,153.97,153.97,2604.0,129.2599,129.3439,129.2431,129.2431,2604.0
2020-08-27 13:00:00,153.99,154.25,153.98,154.1,1526.0,129.2599,129.4782,129.2515,129.3523,1526.0
2020-08-27 13:05:00,154.1,154.27,154.1,154.27,1101.0,129.3523,129.495,129.3523,129.495,1101.0
2020-08-27 13:10:00,154.34,154.34,154.26,154.29,941.0,129.5537,129.5537,129.4866,129.5118,941.0
2020-08-27 13:15:00,154.26,154.29,154.02,154.07,2590.0,129.4866,129.5118,129.2851,129.3271,2590.0
2020-08-27 13:20:00,154.08,154.11,153.95,153.97,1353.0,129.3355,129.3607,129.2264,129.2431,1353.0
2020-08-27 13:25:00,153.94,154.1,153.94,153.99,1900.0,129.218,129.3523,129.218,129.2599,1900.0
2020-08-27 13:30:00,154.01,154.01,153.91,153.94,718.0,129.2767,129.2767,129.1928,129.218,718.0
2020-08-27 13:35:00,153.95,154.13,153.95,153.95,2874.0,129.2264,129.3775,129.2264,129.2264,2874.0
2020-08-27 13:40:00,153.97,154.08,153.95,153.97,3938.0,129.2431,129.3355,129.2264,129.2431,3938.0
2020-08-27 13:45:00,153.98,154.01,153.88,153.9,4500.0,129.2515,129.2767,129.1676,129.1844,4500.0
2020-08-27 13:50:00,153.84,153.84,153.7,153.82,5435.0,129.134,129.134,129.0165,129.1172,5435.0
2020-08-27 13:55:00,153.81,154.07,153.79,153.95,18260.0,129.1088,129.3271,129.0921,129.2264,18260.0
2020-08-27 14:00:00,153.95,154.04,153.85,154.03,16600.0,129.2264,129.3019,129.1424,129.2935,16600.0
2020-08-27 14:05:00,154.02,154.13,154.0,154.07,3214.0,129.2851,129.3775,129.2683,129.3271,3214.0
2020-08-27 14:10:00,154.06,154.18,153.99,154.02,5179.0,129.3187,129.4194,129.2599,129.2851,5179.0
2020-08-27 14:15:00,154.0,154.14,153.94,154.07,1990.0,129.2683,129.3858,129.218,129.3271,1990.0
2020-08-27 14:20:00,154.05,154.05,153.94,153.96,3061.0,129.3103,129.3103,129.218,129.2348,3061.0
2020-08-27 14:25:00,153.98,154.07,153.98,154.06,3265.0,129.2515,129.3271,129.2515,129.3187,3265.0
2020-08-27 14:30:00,154.01,154.03,153.81,153.92,7200.0,129.2767,129.2935,129.1088,129.2012,7200.0
2020-08-27 14:35:00,153.98,154.09,153.94,154.09,3328.0,129.2515,129.3439,129.218,129.3439,3328.0
2020-08-27 14:40:00,154.1,154.17,153.98,154.01,4160.0,129.3523,129.411,129.2515,129.2767,4160.0
2020-08-27 14:45:00,153.93,153.93,153.84,153.89,8104.0,129.2096,129.2096,129.134,129.176,8104.0
2020-08-27 14:50:00,153.9,153.93,153.69,153.71,2465.0,129.1844,129.2096,129.0081,129.0249,2465.0
2020-08-27 14:55:00,153.73,153.79,153.6,153.79,2755.0,129.0417,129.0921,128.9326,129.0921,2755.0
2020-08-27 15:00:00,153.76,153.86,153.74,153.81,3623.0,129.0669,129.1508,129.0501,129.1088,3623.0
2020-08-27 15:05:00,153.77,153.88,153.74,153.85,4219.0,129.0753,129.1676,129.0501,129.1424,4219.0
2020-08-27 15:10:00,153.87,154.03,153.84,154.0,2938.0,129.1592,129.2935,129.134,129.2683,2938.0
2020-08-27 15:15:00,153.96,154.1,153.95,153.95,6782.0,129.2348,129.3523,129.2264,129.2264,6782.0
2020-08-27 15:20:00,153.97,154.02,153.88,153.92,9538.0,129.2431,129.2851,129.1676,129.2012,9538.0
2020-08-27 15:25:00,153.91,153.99,153.85,153.86,13244.0,129.1928,129.2599,129.1424,129.1508,13244.0
2020-08-27 15:30:00,153.87,153.91,153.67,153.88,17068.0,129.1592,129.1928,128.9913,129.1676,17068.0
2020-08-27 15:35:00,153.89,153.96,153.79,153.82,12362.0,129.176,129.2348,129.0921,129.1172,12362.0
2020-08-27 15:40:00,153.83,153.97,153.76,153.8,25188.0,129.1256,129.2431,129.0669,129.1004,25188.0
2020-08-27 15:45:00,153.8,153.99,153.8,153.87,30532.0,129.1004,129.2599,129.1004,129.1592,30532.0
2020-08-27 15:50:00,153.85,153.98,153.59,153.59,39700.0,129.1424,129.2515,128.9242,128.9242,39700.0
2020-08-27 15:55:00,153.54,153.89,153.45,153.7,69954.0,128.8822,129.176,128.8067,129.0165,69954.0
2020-08-28 09:30:00,153.95,154.24,152.83,153.07,16937.0,129.2264,129.4698,128.2862,128.4877,16937.0
2020-08-28 09:35:00,153.08,153.35,153.05,153.06,3526.0,128.4961,128.7227,128.4709,128.4793,3526.0
2020-08-28 09:40:00,153.02,153.2,152.94,152.96,3705.0,128.4457,128.5968,128.3786,128.3953,3705.0
2020-08-28 09:45:00,152.9,152.9,152.44,152.65,6738.0,128.345,128.345,127.9589,128.1351,6738.0
2020-08-28 09:50:00,152.67,153.4,152.39,153.15,14174.0,128.1519,128.7647,127.9169,128.5548,14174.0
2020-08-28 09:55:00,153.21,153.21,152.73,152.94,6418.0,128.6052,128.6052,128.2023,128.3786,6418.0
2020-08-28 10:00:00,152.98,153.09,152.86,152.92,4976.0,128.4121,128.5045,128.3114,128.3618,4976.0
2020-08-28 10:05:00,152.92,152.94,152.61,152.71,8758.0,128.3618,128.3786,128.1016,128.1855,8758.0
2020-08-28 10:10:00,152.72,152.72,152.15,152.15,15421.0,128.1939,128.1939,127.7154,127.7154,15421.0
2020-08-28 10:15:00,152.16,152.55,152.11,152.43,9719.0,127.7238,128.0512,127.6819,127.9505,9719.0
2020-08-28 10:20:00,152.43,152.45,152.31,152.39,3473.0,127.9505,127.9673,127.8497,127.9169,3473.0
2020-08-28 10:25:00,152.45,152.74,152.45,152.59,6007.0,127.9673,128.2107,127.9673,128.0848,6007.0
2020-08-28 10:30:00,152.62,152.66,152.49,152.53,4440.0,128.11,128.1435,128.0008,128.0344,4440.0
2020-08-28 10:35:00,152.53,152.69,152.5,152.65,4062.0,128.0344,128.1687,128.0092,128.1351,4062.0
2020-08-28 10:40:00,152.68,152.77,152.68,152.71,7140.0,128.1603,128.2359,128.1603,128.1855,7140.0
2020-08-28 10:45:00,152.71,152.82,152.53,152.81,5117.0,128.1855,128.2778,128.0344,128.2694,5117.0
2020-08-28 10:50:00,152.81,152.82,152.54,152.62,3076.0,128.2694,128.2778,128.0428,128.11,3076.0
2020-08-28 10:55:00,152.62,152.69,152.58,152.67,3904.0,128.11,128.1687,128.0764,128.1519,3904.0
2020-08-28 11:00:00,152.69,152.77,152.42,152.52,5618.0,128.1687,128.2359,127.9421,128.026,5618.0
2020-08-28 11:05:00,152.52,152.62,152.43,152.58,4194.0,128.026,128.11,127.9505,128.0764,4194.0
2020-08-28 11:10:00,152.57,152.63,152.48,152.48,14586.0,128.068,128.1183,127.9924,127.9924,14586.0
2020-08-28 11:15:00,152.44,152.47,152.31,152.44,3723.0,127.9589,127.984,127.8497,127.9589,3723.0
2020-08-28 11:20:00,152.37,152.42,152.26,152.28,11806.0,127.9001,127.9421,127.8078,127.8246,11806.0
2020-08-28 11:25:00,152.3,152.3,152.13,152.15,19488.0,127.8413,127.8413,127.6986,127.7154,19488.0
2020-08-28 11:30:00,152.12,152.14,151.77,151.78,6745.0,127.6902,127.707,127.3965,127.4049,6745.0
2020-08-28 11:35:00,151.8,151.9,151.67,151.9,15087.0,127.4216,127.5056,127.3125,127.5056,15087.0
2020-08-28 11:40:00,151.92,152.15,151.9,152.12,10079.0,127.5224,127.7154,127.5056,127.6902,10079.0
2020-08-28 11:45:00,152.13,152.14,151.72,151.97,8509.0,127.6986,127.707,127.3545,127.5643,8509.0
2020-08-28 11:50:00,151.98,151.98,151.7,151.7,3952.0,127.5727,127.5727,127.3377,127.3377,3952.0
2020-08-28 11:55:00,151.7,151.79,151.66,151.7,11379.0,127.3377,127.4132,127.3041,127.3377,11379.0
2020-08-28 12:00:00,151.69,151.8,151.62,151.78,13270.0,127.3293,127.4216,127.2705,127.4049,13270.0
2020-08-28 12:05:00,151.81,151.9,151.68,151.75,30812.0,127.43,127.5056,127.3209,127.3797,30812.0
2020-08-28 12:10:00,151.76,151.87,151.74,151.83,6965.0,127.3881,127.4804,127.3713,127.4468,6965.0
2020-08-28 12:15:00,151.78,151.91,151.78,151.88,3717.0,127.4049,127.514,127.4049,127.4888,3717.0
2020-08-28 12:20:00,151.87,152.08,151.87,152.03,5405.0,127.4804,127.6567,127.4804,127.6147,5405.0
2020-08-28 12:25:00,152.03,152.22,152.03,152.15,5911.0,127.6147,127.7742,127.6147,127.7154,5911.0
2020-08-28 12:30:00,152.18,152.61,152.15,152.61,6153.0,127.7406,128.1016,127.7154,128.1016,6153.0
2020-08-28 12:35:00,152.61,152.75,152.61,152.68,3530.0,128.1016,128.2191,128.1016,128.1603,3530.0
2020-08-28 12:40:00,152.7,153.07,152.7,152.96,3701.0,128.1771,128.4877,128.1771,128.3953,3701.0
2020-08-28 12:45:00,152.99,153.12,152.98,153.05,3660.0,128.4205,128.5297,128.4121,128.4709,3660.0
2020-08-28 12:50:00,153.06,153.09,152.92,153.03,2984.0,128.4793,128.5045,128.3618,128.4541,2984.0
2020-08-28 12:55:00,153.08,153.16,152.92,152.98,5033.0,128.4961,128.5632,128.3618,128.4121,5033.0
2020-08-28 13:00:00,152.95,153.04,152.95,153.03,2211.0,128.387,128.4625,128.387,128.4541,2211.0
2020-08-28 13:05:00,153.05,153.19,153.02,153.02,4091.0,128.4709,128.5884,128.4457,128.4457,4091.0
2020-08-28 13:10:00,153.08,153.39,153.07,153.07,3705.0,128.4961,128.7563,128.4877,128.4877,3705.0
2020-08-28 13:15:00,153.08,153.28,153.07,153.28,2546.0,128.4961,128.664,128.4877,128.664,2546.0
2020-08-28 13:20:00,153.33,153.4,153.31,153.34,3058.0,128.7059,128.7647,128.6891,128.7143,3058.0
2020-08-28 13:25:00,153.33,153.43,153.31,153.36,2372.0,128.7059,128.7899,128.6891,128.7311,2372.0
2020-08-28 13:30:00,153.34,153.49,153.33,153.46,4977.0,128.7143,128.8402,128.7059,128.8151,4977.0
2020-08-28 13:35:00,153.47,153.59,153.46,153.59,4532.0,128.8234,128.9242,128.8151,128.9242,4532.0
2020-08-28 13:40:00,153.57,153.61,153.52,153.56,2796.0,128.9074,128.941,128.8654,128.899,2796.0
2020-08-28 13:45:00,153.51,153.64,153.43,153.64,4142.0,128.857,128.9661,128.7899,128.9661,4142.0
2020-08-28 13:50:00,153.65,153.94,153.65,153.94,5384.0,128.9745,129.218,128.9745,129.218,5384.0
2020-08-28 13:55:00,153.96,153.96,153.55,153.56,5170.0,129.2348,129.2348,128.8906,128.899,5170.0
2020-08-28 14:00:00,153.58,153.76,153.57,153.7,5780.0,128.9158,129.0669,128.9074,129.0165,5780.0
2020-08-28 14:05:00,153.58,153.73,153.57,153.63,2381.0,128.9158,129.0417,128.9074,128.9578,2381.0
2020-08-28 14:10:00,153.63,153.66,153.45,153.46,3279.0,128.9578,128.9829,128.8067,128.8151,3279.0
2020-08-28 14:15:00,153.46,153.46,153.37,153.4,3200.0,128.8151,128.8151,128.7395,128.7647,3200.0
2020-08-28 14:20:00,153.44,153.51,153.39,153.39,4804.0,128.7983,128.857,128.7563,128.7563,4804.0
2020-08-28 14:25:00,153.41,153.43,153.3,153.43,5151.0,128.7731,128.7899,128.6807,128.7899,5151.0
2020-08-28 14:30:00,153.42,153.48,153.24,153.26,8803.0,128.7815,128.8318,128.6304,128.6472,8803.0
2020-08-28 14:35:00,153.27,153.49,153.27,153.49,7864.0,128.6556,128.8402,128.6556,128.8402,7864.0
2020-08-28 14:40:00,153.47,153.61,153.46,153.51,6165.0,128.8234,128.941,128.8151,128.857,6165.0
2020-08-28 14:45:00,153.5,153.65,153.46,153.64,6393.0,128.8486,128.9745,128.8151,128.9661,6393.0
2020-08-28 14:50:00,153.64,153.64,153.43,153.43,4634.0,128.9661,128.9661,128.7899,128.7899,4634.0
2020-08-28 14:55:00,153.44,153.55,153.43,153.52,5889.0,128.7983,128.8906,128.7899,128.8654,5889.0
2020-08-28 15:00:00,153.52,153.55,153.45,153.49,8672.0,128.8654,128.8906,128.8067,128.8402,8672.0
2020-08-28 15:05:00,153.5,153.75,153.5,153.72,8311.0,128.8486,129.0585,128.8486,129.0333,8311.0
2020-08-28 15:10:00,153.71,153.78,153.66,153.67,4875.0,129.0249,129.0837,128.9829,128.9913,4875.0
2020-08-28 15:15:00,153.69,153.8,153.38,153.39,21727.0,129.0081,129.1004,128.7479,128.7563,21727.0
2020-08-28 15:20:00,153.35,153.39,153.0,153.22,23485.0,128.7227,128.7563,128.4289,128.6136,23485.0
2020-08-28 15:25:00,153.27,153.6,153.27,153.59,5229.0,128.6556,128.9326,128.6556,128.9242,5229.0
2020-08-28 15:30:00,153.57,153.7,153.54,153.7,6071.0,128.9074,129.0165,128.8822,129.0165,6071.0
2020-08-28 15:35:00,153.79,153.87,153.77,153.83,7725.0,129.0921,129.1592,129.0753,129.1256,7725.0
2020-08-28 15:40:00,153.85,153.95,153.77,153.83,8690.0,129.1424,129.2264,129.0753,129.1256,8690.0
2020-08-28 15:45:00,153.84,154.13,153.83,154.07,10379.0,129.134,129.3775,129.1256,129.3271,10379.0
2020-08-28 15:50:00,154.05,154.22,153.97,154.14,30814.0,129.3103,129.453,129.2431,129.3858,30814.0
2020-08-28 15:55:00,154.11,154.35,153.98,154.28,51864.0,129.3607,129.5621,129.2515,129.5034,51864.0
2020-08-31 09:30:00,154.91,155.57,154.47,155.51,28553.0,130.0322,130.5862,129.6629,130.5358,28553.0
2020-08-31 09:35:00,155.5,155.96,155.36,155.75,5552.0,130.5274,130.9136,130.4099,130.7373,5552.0
2020-08-31 09:40:00,155.8,156.25,155.8,155.95,5847.0,130.7793,131.157,130.7793,130.9052,5847.0
2020-08-31 09:45:00,155.98,156.09,155.89,156.08,3924.0,130.9304,131.0227,130.8548,131.0143,3924.0
2020-08-31 09:50:00,155.99,156.24,155.99,156.23,2624.0,130.9387,131.1486,130.9387,131.1402,2624.0
2020-08-31 09:55:00,156.18,156.34,156.0,156.0,7301.0,131.0982,131.2325,130.9471,130.9471,7301.0
2020-08-31 10:00:00,156.14,156.57,156.12,156.12,7507.0,131.0647,131.4256,131.0479,131.0479,7507.0
2020-08-31 10:05:00,156.16,156.35,155.91,155.91,6361.0,131.0814,131.2409,130.8716,130.8716,6361.0
2020-08-31 10:10:00,155.88,156.12,155.83,156.03,7185.0,130.8464,131.0479,130.8044,130.9723,7185.0
2020-08-31 10:15:00,156.0,156.19,155.91,156.19,2726.0,130.9471,131.1066,130.8716,131.1066,2726.0
2020-08-31 10:20:00,156.18,156.21,155.96,155.96,5274.0,131.0982,131.1234,130.9136,130.9136,5274.0
2020-08-31 10:25:00,156.03,156.03,155.73,155.75,3890.0,130.9723,130.9723,130.7205,130.7373,3890.0
2020-08-31 10:30:00,155.79,156.09,155.79,155.93,4526.0,130.7709,131.0227,130.7709,130.8884,4526.0
2020-08-31 10:35:00,155.94,156.1,155.94,156.1,7027.0,130.8968,131.0311,130.8968,131.0311,7027.0
2020-08-31 10:40:00,156.09,156.28,156.06,156.28,10377.0,131.0227,131.1822,130.9975,131.1822,10377.0
2020-08-31 10:45:00,156.29,156.31,156.17,156.31,4008.0,131.1906,131.2074,131.0898,131.2074,4008.0
2020-08-31 10:50:00,156.29,156.45,156.26,156.42,4033.0,131.1906,131.3249,131.1654,131.2997,4033.0
2020-08-31 10:55:00,156.42,156.51,156.38,156.45,10742.0,131.2997,131.3752,131.2661,131.3249,10742.0
2020-08-31 11:00:00,156.51,156.72,156.11,156.12,56722.0,131.3752,131.5515,131.0395,131.0479,56722.0
2020-08-31 11:05:00,156.12,156.6,156.12,156.3,3067.0,131.0479,131.4508,131.0479,131.199,3067.0
2020-08-31 11:10:00,156.28,156.44,156.18,156.29,2705.0,131.1822,131.3165,131.0982,131.1906,2705.0
2020-08-31 11:15:00,156.3,156.74,156.3,156.74,7832.0,131.199,131.5683,131.199,131.5683,7832.0
2020-08-31 11:20:00,156.74,156.86,156.53,156.63,6892.0,131.5683,131.669,131.392,131.476,6892.0
2020-08-31 11:25:00,156.32,156.49,156.09,156.45,5132.0,131.2157,131.3584,131.0227,131.3249,5132.0
2020-08-31 11:30:00,156.44,156.44,156.12,156.12,2135.0,131.3165,131.3165,131.0479,131.0479,2135.0
2020-08-31 11:35:00,156.18,156.38,156.18,156.32,2100.0,131.0982,131.2661,131.0982,131.2157,2100.0
2020-08-31 11:40:00,156.28,156.47,156.28,156.45,2202.0,131.1822,131.3417,131.1822,131.3249,2202.0
2020-08-31 11:45:00,156.49,156.5,156.41,156.47,4328.0,131.3584,131.3668,131.2913,131.3417,4328.0
2020-08-31 11:50:00,156.38,156.49,156.31,156.49,1754.0,131.2661,131.3584,131.2074,131.3584,1754.0
2020-08-31 11:55:00,156.55,156.57,156.36,156.36,3024.0,131.4088,131.4256,131.2493,131.2493,3024.0
2020-08-31 12:00:00,156.45,156.51,156.45,156.5,1608.0,131.3249,131.3752,131.3249,131.3668,1608.0
2020-08-31 12:05:00,156.53,156.59,156.48,156.54,1998.0,131.392,131.4424,131.3501,131.4004,1998.0
2020-08-31 12:10:00,156.56,156.56,156.38,156.4,2222.0,131.4172,131.4172,131.2661,131.2829,2222.0
2020-08-31 12:15:00,156.43,156.43,156.27,156.36,2500.0,131.3081,131.3081,131.1738,131.2493,2500.0
2020-08-31 12:20:00,156.41,156.42,156.07,156.07,1900.0,131.2913,131.2997,131.0059,131.0059,1900.0
2020-08-31 12:25:00,156.17,156.17,155.95,156.0,1496.0,131.0898,131.0898,130.9052,130.9471,1496.0
2020-08-31 12:30:00,155.97,155.97,155.77,155.82,800.0,130.922,130.922,130.7541,130.796,800.0
2020-08-31 12:35:00,155.74,155.74,155.58,155.58,2507.0,130.7289,130.7289,130.5946,130.5946,2507.0
2020-08-31 12:40:00,155.54,155.77,155.54,155.76,2351.0,130.561,130.7541,130.561,130.7457,2351.0
2020-08-31 12:45:00,155.77,155.94,155.75,155.79,1932.0,130.7541,130.8968,130.7373,130.7709,1932.0
2020-08-31 12:50:00,155.83,156.0,155.83,155.95,2043.0,130.8044,130.9471,130.8044,130.9052,2043.0
2020-08-31 12:55:00,155.95,156.03,155.95,156.03,8374.0,130.9052,130.9723,130.9052,130.9723,8374.0
2020-08-31 13:00:00,156.05,156.1,156.03,156.09,1608.0,130.9891,131.0311,130.9723,131.0227,1608.0
2020-08-31 13:05:00,156.1,156.21,156.08,156.19,2233.0,131.0311,131.1234,131.0143,131.1066,2233.0
2020-08-31 13:10:00,156.19,156.47,156.18,156.47,2345.0,131.1066,131.3417,131.0982,131.3417,2345.0
2020-08-31 13:15:00,156.45,156.68,156.41,156.68,3462.0,131.3249,131.5179,131.2913,131.5179,3462.0
2020-08-31 13:20:00,156.69,156.91,156.69,156.9,3353.0,131.5263,131.711,131.5263,131.7026,3353.0
2020-08-31 13:25:00,156.93,157.0,156.71,156.71,3732.0,131.7278,131.7865,131.5431,131.5431,3732.0
2020-08-31 13:30:00,156.7,156.7,156.44,156.46,3798.0,131.5347,131.5347,131.3165,131.3333,3798.0
2020-08-31 13:35:00,156.45,156.45,156.16,156.23,2100.0,131.3249,131.3249,131.0814,131.1402,2100.0
2020-08-31 13:40:00,156.24,156.27,156.1,156.24,1825.0,131.1486,131.1738,131.0311,131.1486,1825.0
2020-08-31 13:45:00,156.26,156.31,156.25,156.26,1291.0,131.1654,131.2074,131.157,131.1654,1291.0
2020-08-31 13:50:00,156.28,156.28,156.17,156.17,5547.0,131.1822,131.1822,131.0898,131.0898,5547.0
2020-08-31 13:55:00,156.15,156.18,156.08,156.15,3269.0,131.0731,131.0982,131.0143,131.0731,3269.0
2020-08-31 14:00:00,156.2,156.21,156.06,156.11,2278.0,131.115,131.1234,130.9975,131.0395,2278.0
2020-08-31 14:05:00,156.17,156.21,156.06,156.2,2428.0,131.0898,131.1234,130.9975,131.115,2428.0
2020-08-31 14:10:00,156.25,156.34,156.09,156.1,1945.0,131.157,131.2325,131.0227,131.0311,1945.0
2020-08-31 14:15:00,156.1,156.12,155.73,155.73,16145.0,131.0311,131.0479,130.7205,130.7205,16145.0
2020-08-31 14:20:00,155.75,155.87,155.57,155.64,11961.0,130.7373,130.838,130.5862,130.645,11961.0
2020-08-31 14:25:00,155.59,155.63,155.32,155.33,3787.0,130.603,130.6366,130.3763,130.3847,3787.0
2020-08-31 14:30:00,155.35,155.38,155.05,155.11,7755.0,130.4015,130.4267,130.1497,130.2001,7755.0
2020-08-31 14:35:00,155.12,155.49,155.12,155.41,5063.0,130.2085,130.519,130.2085,130.4519,5063.0
2020-08-31 14:40:00,155.44,155.57,155.39,155.43,3072.0,130.4771,130.5862,130.4351,130.4687,3072.0
2020-08-31 14:45:00,155.44,155.5,155.35,155.35,5744.0,130.4771,130.5274,130.4015,130.4015,5744.0
2020-08-31 14:50:00,155.35,155.46,155.35,155.36,2826.0,130.4015,130.4939,130.4015,130.4099,2826.0
2020-08-31 14:55:00,155.37,155.51,155.37,155.42,2678.0,130.4183,130.5358,130.4183,130.4603,2678.0
2020-08-31 15:00:00,155.41,155.41,155.19,155.23,3551.0,130.4519,130.4519,130.2672,130.3008,3551.0
2020-08-31 15:05:00,155.22,155.29,155.15,155.24,5282.0,130.2924,130.3512,130.2336,130.3092,5282.0
2020-08-31 15:10:00,155.18,155.28,155.12,155.19,4319.0,130.2588,130.3428,130.2085,130.2672,4319.0
2020-08-31 15:15:00,155.21,155.24,155.15,155.16,3937.0,130.284,130.3092,130.2336,130.242,3937.0
2020-08-31 15:20:00,155.17,155.58,155.14,155.54,5749.0,130.2504,130.5946,130.2253,130.561,5749.0
2020-08-31 15:25:00,155.52,155.78,155.49,155.78,6245.0,130.5442,130.7625,130.519,130.7625,6245.0
2020-08-31 15:30:00,155.77,155.86,155.57,155.69,8649.0,130.7541,130.8296,130.5862,130.6869,8649.0
2020-08-31 15:35:00,155.69,155.96,155.69,155.91,15924.0,130.6869,130.9136,130.6869,130.8716,15924.0
2020-08-31 15:40:00,155.9,155.94,155.66,155.81,16596.0,130.8632,130.8968,130.6617,130.7877,16596.0
2020-08-31 15:45:00,155.83,156.22,155.83,156.11,22661.0,130.8044,131.1318,130.8044,131.0395,22661.0
2020-08-31 15:50:00,156.02,156.08,155.57,155.7,32084.0,130.9639,131.0143,130.5862,130.6953,32084.0
2020-08-31 15:55:00,155.66,155.97,155.54,155.55,61989.0,130.6617,130.922,130.561,130.5694,61989.0
2020-09-01 09:30:00,155.11,155.24,154.49,154.92,22306.0,130.2001,130.3092,129.6796,130.0406,22306.0
2020-09-01 09:35:00,154.83,155.23,154.11,154.32,5514.0,129.965,130.3008,129.3607,129.5369,5514.0
2020-09-01 09:40:00,154.48,154.69,154.34,154.35,953.0,129.6712,129.8475,129.5537,129.5621,953.0
2020-09-01 09:45:00,154.35,154.37,153.24,153.24,5579.0,129.5621,129.5789,128.6304,128.6304,5579.0
2020-09-01 09:50:00,153.31,153.5,152.86,152.86,4260.0,128.6891,128.8486,128.3114,128.3114,4260.0
2020-09-01 09:55:00,152.84,152.96,152.56,152.62,8272.0,128.2946,128.3953,128.0596,128.11,8272.0
2020-09-01 10:00:00,152.71,152.88,152.43,152.81,8791.0,128.1855,128.3282,127.9505,128.2694,8791.0
2020-09-01 10:05:00,152.73,152.92,152.48,152.71,6367.0,128.2023,128.3618,127.9924,128.1855,6367.0
2020-09-01 10:10:00,152.63,152.63,152.1,152.32,4605.0,128.1183,128.1183,127.6735,127.8581,4605.0
2020-09-01 10:15:00,152.49,152.65,152.34,152.42,4358.0,128.0008,128.1351,127.8749,127.9421,4358.0
2020-09-01 10:20:00,152.47,152.63,152.37,152.42,3856.0,127.984,128.1183,127.9001,127.9421,3856.0
2020-09-01 10:25:00,152.45,152.89,152.39,152.85,3646.0,127.9673,128.3366,127.9169,128.303,3646.0
2020-09-01 10:30:00,152.97,153.32,152.97,153.2,2554.0,128.4037,128.6975,128.4037,128.5968,2554.0
2020-09-01 10:35:00,153.29,153.47,153.21,153.29,3482.0,128.6724,128.8234,128.6052,128.6724,3482.0
2020-09-01 10:40:00,153.28,153.49,153.2,153.42,5607.0,128.664,128.8402,128.5968,128.7815,5607.0
2020-09-01 10:45:00,153.47,153.61,153.39,153.39,2834.0,128.8234,128.941,128.7563,128.7563,2834.0
2020-09-01 10:50:00,153.49,153.83,153.49,153.69,1916.0,128.8402,129.1256,128.8402,129.0081,1916.0
2020-09-01 10:55:00,153.75,153.83,153.7,153.77,2205.0,129.0585,129.1256,129.0165,129.0753,2205.0
2020-09-01 11:00:00,153.68,153.97,153.68,153.83,2444.0,128.9997,129.2431,128.9997,129.1256,2444.0
2020-09-01 11:05:00,153.85,153.92,153.58,153.59,3101.0,129.1424,129.2012,128.9158,128.9242,3101.0
2020-09-01 11:10:00,153.7,153.83,153.7,153.79,2921.0,129.0165,129.1256,129.0165,129.0921,2921.0
2020-09-01 11:15:00,153.85,153.99,153.8,153.84,3770.0,129.1424,129.2599,129.1004,129.134,3770.0
2020-09-01 11:20:00,153.83,153.83,153.35,153.36,3418.0,129.1256,129.1256,128.7227,128.7311,3418.0
2020-09-01 11:25:00,153.38,153.54,153.31,153.54,4038.0,128.7479,128.8822,128.6891,128.8822,4038.0
2020-09-01 11:30:00,153.59,153.66,153.24,153.38,3242.0,128.9242,128.9829,128.6304,128.7479,3242.0
2020-09-01 11:35:00,153.33,153.36,153.05,153.27,2944.0,128.7059,128.7311,128.4709,128.6556,2944.0
2020-09-01 11:40:00,153.25,153.59,153.25,153.59,4738.0,128.6388,128.9242,128.6388,128.9242,4738.0
2020-09-01 11:45:00,153.62,153.63,153.54,153.59,667.0,128.9494,128.9578,128.8822,128.9242,667.0
2020-09-01 11:50:00,153.63,153.81,153.61,153.61,1679.0,128.9578,129.1088,128.941,128.941,1679.0
2020-09-01 11:55:00,153.48,153.53,153.42,153.53,1200.0,128.8318,128.8738,128.7815,128.8738,1200.0
2020-09-01 12:00:00,153.55,153.79,153.51,153.79,3038.0,128.8906,129.0921,128.857,129.0921,3038.0
2020-09-01 12:05:00,153.86,153.9,153.77,153.88,2100.0,129.1508,129.1844,129.0753,129.1676,2100.0
2020-09-01 12:10:00,154.0,154.1,154.0,154.03,3038.0,129.2683,129.3523,129.2683,129.2935,3038.0
2020-09-01 12:15:00,154.06,154.06,153.9,154.02,5092.0,129.3187,129.3187,129.1844,129.2851,5092.0
2020-09-01 12:20:00,153.96,153.98,153.81,153.93,3682.0,129.2348,129.2515,129.1088,129.2096,3682.0
2020-09-01 12:25:00,153.97,154.07,153.89,154.05,2927.0,129.2431,129.3271,129.176,129.3103,2927.0
2020-09-01 12:30:00,154.05,154.11,154.03,154.06,2190.0,129.3103,129.3607,129.2935,129.3187,2190.0
2020-09-01 12:35:00,154.1,154.21,154.09,154.1,2410.0,129.3523,129.4446,129.3439,129.3523,2410.0
2020-09-01 12:40:00,154.06,154.08,153.92,154.08,3873.0,129.3187,129.3355,129.2012,129.3355,3873.0
2020-09-01 12:45:00,154.14,154.35,154.11,154.19,3823.0,129.3858,129.5621,129.3607,129.4278,3823.0
2020-09-01 12:50:00,154.15,154.37,154.15,154.24,4175.0,129.3942,129.5789,129.3942,129.4698,4175.0
2020-09-01 12:55:00,154.16,154.37,154.04,154.33,5903.0,129.4026,129.5789,129.3019,129.5453,5903.0
2020-09-01 13:00:00,154.32,154.38,154.29,154.29,1400.0,129.5369,129.5873,129.5118,129.5118,1400.0
2020-09-01 13:05:00,154.3,154.31,154.11,154.13,1382.0,129.5202,129.5285,129.3607,129.3775,1382.0
2020-09-01 13:10:00,154.11,154.11,153.77,153.84,2129.0,129.3607,129.3607,129.0753,129.134,2129.0
2020-09-01 13:15:00,153.84,154.11,153.82,153.97,6524.0,129.134,129.3607,129.1172,129.2431,6524.0
2020-09-01 13:20:00,154.05,154.06,153.97,153.97,1762.0,129.3103,129.3187,129.2431,129.2431,1762.0
2020-09-01 13:25:00,153.84,153.91,153.83,153.9,2147.0,129.134,129.1928,129.1256,129.1844,2147.0
2020-09-01 13:30:00,153.9,153.92,153.87,153.91,1740.0,129.1844,129.2012,129.1592,129.1928,1740.0
2020-09-01 13:35:00,153.91,154.0,153.91,153.98,1286.0,129.1928,129.2683,129.1928,129.2515,1286.0
2020-09-01 13:40:00,154.0,154.13,153.99,154.09,1610.0,129.2683,129.3775,129.2599,129.3439,1610.0
2020-09-01 13:45:00,154.05,154.07,154.01,154.05,1870.0,129.3103,129.3271,129.2767,129.3103,1870.0
2020-09-01 13:50:00,154.01,154.01,153.81,153.84,6569.0,129.2767,129.2767,129.1088,129.134,6569.0
2020-09-01 13:55:00,153.8,153.87,153.71,153.71,3750.0,129.1004,129.1592,129.0249,129.0249,3750.0
2020-09-01 14:00:00,153.75,154.04,153.68,154.04,2337.0,129.0585,129.3019,128.9997,129.3019,2337.0
2020-09-01 14:05:00,154.08,154.09,153.93,153.93,1179.0,129.3355,129.3439,129.2096,129.2096,1179.0
2020-09-01 14:10:00,153.97,153.97,153.92,153.96,1000.0,129.2431,129.2431,129.2012,129.2348,1000.0
2020-09-01 14:15:00,153.94,154.04,153.94,154.04,2210.0,129.218,129.3019,129.218,129.3019,2210.0
2020-09-01 14:20:00,154.03,154.06,153.96,154.06,949.0,129.2935,129.3187,129.2348,129.3187,949.0
2020-09-01 14:25:00,154.01,154.01,153.75,153.93,11860.0,129.2767,129.2767,129.0585,129.2096,11860.0
2020-09-01 14:30:00,153.9,153.92,153.85,153.9,2273.0,129.1844,129.2012,129.1424,129.1844,2273.0
2020-09-01 14:35:00,153.9,153.94,153.88,153.88,1782.0,129.1844,129.218,129.1676,129.1676,1782.0
2020-09-01 14:40:00,153.88,153.96,153.8,153.8,3738.0,129.1676,129.2348,129.1004,129.1004,3738.0
2020-09-01 14:45:00,153.81,153.82,153.74,153.78,11770.0,129.1088,129.1172,129.0501,129.0837,11770.0
2020-09-01 14:50:00,153.77,153.8,153.71,153.74,4086.0,129.0753,129.1004,129.0249,129.0501,4086.0
2020-09-01 14:55:00,153.71,153.81,153.69,153.71,4033.0,129.0249,129.1088,129.0081,129.0249,4033.0
2020-09-01 15:00:00,153.72,153.83,153.71,153.76,4893.0,129.0333,129.1256,129.0249,129.0669,4893.0
2020-09-01 15:05:00,153.78,153.82,153.58,153.58,3932.0,129.0837,129.1172,128.9158,128.9158,3932.0
2020-09-01 15:10:00,153.55,153.56,153.39,153.39,5226.0,128.8906,128.899,128.7563,128.7563,5226.0
2020-09-01 15:15:00,153.42,153.51,153.42,153.42,5438.0,128.7815,128.857,128.7815,128.7815,5438.0
2020-09-01 15:20:00,153.42,153.48,153.09,153.09,7190.0,128.7815,128.8318,128.5045,128.5045,7190.0
2020-09-01 15:25:00,153.05,153.25,153.0,153.01,6341.0,128.4709,128.6388,128.4289,128.4373,6341.0
2020-09-01 15:30:00,153.04,153.07,152.86,152.92,8372.0,128.4625,128.4877,128.3114,128.3618,8372.0
2020-09-01 15:35:00,152.94,153.0,152.88,152.96,4898.0,128.3786,128.4289,128.3282,128.3953,4898.0
2020-09-01 15:40:00,152.97,153.33,152.95,153.33,11418.0,128.4037,128.7059,128.387,128.7059,11418.0
2020-09-01 15:45:00,153.36,153.37,153.22,153.26,10935.0,128.7311,128.7395,128.6136,128.6472,10935.0
2020-09-01 15:50:00,153.22,153.42,153.16,153.39,13886.0,128.6136,128.7815,128.5632,128.7563,13886.0
2020-09-01 15:55:00,153.36,153.65,153.27,153.52,34369.0,128.7311,128.9745,128.6556,128.8654,34369.0
2020-09-02 09:30:00,152.34,152.4,151.5,151.83,26656.0,127.8749,127.9253,127.1698,127.4468,26656.0
2020-09-02 09:35:00,151.94,152.38,151.5,152.26,16496.0,127.5392,127.9085,127.1698,127.8078,16496.0
2020-09-02 09:40:00,152.25,152.32,152.05,152.14,13343.0,127.7994,127.8581,127.6315,127.707,13343.0
2020-09-02 09:45:00,152.15,152.36,151.73,151.88,7314.0,127.7154,127.8917,127.3629,127.4888,7314.0
2020-09-02 09:50:00,151.72,152.13,151.72,152.03,9800.0,127.3545,127.6986,127.3545,127.6147,9800.0
2020-09-02 09:55:00,152.06,152.5,151.9,152.22,18716.0,127.6399,128.0092,127.5056,127.7742,18716.0
2020-09-02 10:00:00,152.14,152.15,151.8,151.94,4884.0,127.707,127.7154,127.4216,127.5392,4884.0
2020-09-02 10:05:00,152.03,152.24,151.87,151.94,7365.0,127.6147,127.791,127.4804,127.5392,7365.0
2020-09-02 10:10:00,151.94,151.95,151.56,151.75,7124.0,127.5392,127.5476,127.2202,127.3797,7124.0
2020-09-02 10:15:00,151.73,151.79,151.5,151.64,4376.0,127.3629,127.4132,127.1698,127.2873,4376.0
2020-09-02 10:20:00,151.6,151.69,151.48,151.65,8232.0,127.2538,127.3293,127.153,127.2957,8232.0
2020-09-02 10:25:00,151.68,151.89,151.54,151.54,12416.0,127.3209,127.4972,127.2034,127.2034,12416.0
2020-09-02 10:30:00,151.54,151.61,151.31,151.34,9716.0,127.2034,127.2622,127.0103,127.0355,9716.0
2020-09-02 10:35:00,151.36,151.58,151.33,151.58,6020.0,127.0523,127.237,127.0271,127.237,6020.0
2020-09-02 10:40:00,151.64,152.09,151.61,152.02,4145.0,127.2873,127.6651,127.2622,127.6063,4145.0
2020-09-02 10:45:00,152.02,152.39,151.94,152.28,14451.0,127.6063,127.9169,127.5392,127.8246,14451.0
2020-09-02 10:50:00,152.32,152.47,152.25,152.39,6675.0,127.8581,127.984,127.7994,127.9169,6675.0
2020-09-02 10:55:00,152.39,152.4,152.18,152.24,14593.0,127.9169,127.9253,127.7406,127.791,14593.0
2020-09-02 11:00:00,152.3,152.3,152.11,152.23,4988.0,127.8413,127.8413,127.6819,127.7826,4988.0
2020-09-02 11:05:00,152.2,152.24,151.94,152.0,6184.0,127.7574,127.791,127.5392,127.5895,6184.0
2020-09-02 11:10:00,151.97,152.25,151.88,151.92,12400.0,127.5643,127.7994,127.4888,127.5224,12400.0
2020-09-02 11:15:00,151.83,152.03,151.68,151.8,12395.0,127.4468,127.6147,127.3209,127.4216,12395.0
2020-09-02 11:20:00,151.81,151.9,151.55,151.58,34037.0,127.43,127.5056,127.2118,127.237,34037.0
2020-09-02 11:25:00,151.57,151.9,151.51,151.56,8357.0,127.2286,127.5056,127.1782,127.2202,8357.0
2020-09-02 11:30:00,151.56,151.86,151.56,151.71,21088.0,127.2202,127.472,127.2202,127.3461,21088.0
2020-09-02 11:35:00,151.68,151.72,151.53,151.63,11932.0,127.3209,127.3545,127.195,127.2789,11932.0
2020-09-02 11:40:00,151.56,151.84,151.54,151.73,25355.0,127.2202,127.4552,127.2034,127.3629,25355.0
2020-09-02 11:45:00,151.73,151.92,151.48,151.69,49784.0,127.3629,127.5224,127.153,127.3293,49784.0
2020-09-02 11:50:00,151.7,151.99,151.61,151.92,67936.0,127.3377,127.5811,127.2622,127.5224,67936.0
2020-09-02 11:55:00,152.11,152.84,152.09,152.71,6992.0,127.6819,128.2946,127.6651,128.1855,6992.0
2020-09-02 12:00:00,152.71,152.81,152.57,152.69,3676.0,128.1855,128.2694,128.068,128.1687,3676.0
2020-09-02 12:05:00,152.7,152.77,152.35,152.43,34315.0,128.1771,128.2359,127.8833,127.9505,34315.0
2020-09-02 12:10:00,152.47,152.81,152.36,152.8,45278.0,127.984,128.2694,127.8917,128.261,45278.0
2020-09-02 12:15:00,152.85,153.04,152.83,152.91,5931.0,128.303,128.4625,128.2862,128.3534,5931.0
2020-09-02 12:20:00,152.91,152.91,152.68,152.75,12266.0,128.3534,128.3534,128.1603,128.2191,12266.0
2020-09-02 12:25:00,152.81,152.87,152.75,152.86,1500.0,128.2694,128.3198,128.2191,128.3114,1500.0
2020-09-02 12:30:00,152.81,152.93,152.69,152.82,16348.0,128.2694,128.3702,128.1687,128.2778,16348.0
2020-09-02 12:35:00,152.82,152.94,152.78,152.83,56224.0,128.2778,128.3786,128.2443,128.2862,56224.0
2020-09-02 12:40:00,152.78,153.06,152.69,152.8,38409.0,128.2443,128.4793,128.1687,128.261,38409.0
2020-09-02 12:45:00,152.78,152.91,152.78,152.84,35046.0,128.2443,128.3534,128.2443,128.2946,35046.0
2020-09-02 12:50:00,152.82,153.52,152.77,153.48,31689.0,128.2778,128.8654,128.2359,128.8318,31689.0
2020-09-02 12:55:00,153.54,153.58,153.38,153.4,9211.0,128.8822,128.9158,128.7479,128.7647,9211.0
2020-09-02 13:00:00,153.45,153.7,153.36,153.64,6750.0,128.8067,129.0165,128.7311,128.9661,6750.0
2020-09-02 13:05:00,153.61,153.83,153.57,153.7,14691.0,128.941,129.1256,128.9074,129.0165,14691.0
2020-09-02 13:10:00,153.72,153.72,153.47,153.59,9908.0,129.0333,129.0333,128.8234,128.9242,9908.0
2020-09-02 13:15:00,153.59,153.73,153.47,153.47,8297.0,128.9242,129.0417,128.8234,128.8234,8297.0
2020-09-02 13:20:00,153.48,153.51,153.29,153.36,18481.0,128.8318,128.857,128.6724,128.7311,18481.0
2020-09-02 13:25:00,153.33,153.69,153.32,153.57,37998.0,128.7059,129.0081,128.6975,128.9074,37998.0
2020-09-02 13:30:00,153.57,153.96,153.57,153.84,9794.0,128.9074,129.2348,128.9074,129.134,9794.0
2020-09-02 13:35:00,153.78,153.79,153.62,153.71,8067.0,129.0837,129.0921,128.9494,129.0249,8067.0
2020-09-02 13:40:00,153.75,153.75,153.62,153.62,3807.0,129.0585,129.0585,128.9494,128.9494,3807.0
2020-09-02 13:45:00,153.63,153.68,153.51,153.54,4893.0,128.9578,128.9997,128.857,128.8822,4893.0
2020-09-02 13:50:00,153.56,153.56,153.45,153.5,2742.0,128.899,128.899,128.8067,128.8486,2742.0
2020-09-02 13:55:00,153.53,153.69,153.5,153.5,4285.0,128.8738,129.0081,128.8486,128.8486,4285.0
2020-09-02 14:00:00,153.45,153.53,153.39,153.53,3718.0,128.8067,128.8738,128.7563,128.8738,3718.0
2020-09-02 14:05:00,153.51,153.54,153.43,153.53,3439.0,128.857,128.8822,128.7899,128.8738,3439.0
2020-09-02 14:10:00,153.57,153.57,153.45,153.49,2747.0,128.9074,128.9074,128.8067,128.8402,2747.0
2020-09-02 14:15:00,153.48,153.72,153.46,153.72,7364.0,128.8318,129.0333,128.8151,129.0333,7364.0
2020-09-02 14:20:00,153.75,153.88,153.68,153.7,5420.0,129.0585,129.1676,128.9997,129.0165,5420.0
2020-09-02 14:25:00,153.69,153.75,153.5,153.53,17141.0,129.0081,129.0585,128.8486,128.8738,17141.0
2020-09-02 14:30:00,153.5,153.86,153.37,153.85,22213.0,128.8486,129.1508,128.7395,129.1424,22213.0
2020-09-02 14:35:00,153.75,154.06,153.75,154.06,10782.0,129.0585,129.3187,129.0585,129.3187,10782.0
2020-09-02 14:40:00,154.16,154.16,153.76,153.8,9734.0,129.4026,129.4026,129.0669,129.1004,9734.0
2020-09-02 14:45:00,153.8,153.94,153.73,153.79,9373.0,129.1004,129.218,129.0417,129.0921,9373.0
2020-09-02 14:50:00,153.79,153.85,153.72,153.75,6581.0,129.0921,129.1424,129.0333,129.0585,6581.0
2020-09-02 14:55:00,153.77,153.87,153.76,153.87,8571.0,129.0753,129.1592,129.0669,129.1592,8571.0
2020-09-02 15:00:00,153.91,154.0,153.8,153.98,14791.0,129.1928,129.2683,129.1004,129.2515,14791.0
2020-09-02 15:05:00,153.98,154.03,153.92,153.98,3511.0,129.2515,129.2935,129.2012,129.2515,3511.0
2020-09-02 15:10:00,153.98,154.3,153.98,154.3,4718.0,129.2515,129.5202,129.2515,129.5202,4718.0
2020-09-02 15:15:00,154.24,154.31,154.08,154.31,7302.0,129.4698,129.5285,129.3355,129.5285,7302.0
2020-09-02 15:20:00,154.3,154.53,154.28,154.42,3363.0,129.5202,129.7132,129.5034,129.6209,3363.0
2020-09-02 15:25:00,154.41,154.5,154.3,154.44,7285.0,129.6125,129.688,129.5202,129.6377,7285.0
2020-09-02 15:30:00,154.47,154.69,154.44,154.69,4123.0,129.6629,129.8475,129.6377,129.8475,4123.0
2020-09-02 15:35:00,154.66,154.79,154.66,154.73,6317.0,129.8223,129.9315,129.8223,129.8811,6317.0
2020-09-02 15:40:00,154.77,155.0,154.75,154.99,8373.0,129.9147,130.1077,129.8979,130.0993,8373.0
2020-09-02 15:45:00,154.99,155.22,154.94,155.22,15314.0,130.0993,130.2924,130.0574,130.2924,15314.0
2020-09-02 15:50:00,154.79,155.24,154.79,155.1,21076.0,129.9315,130.3092,129.9315,130.1917,21076.0
2020-09-02 15:55:00,155.13,155.23,154.75,155.0,119550.0,130.2169,130.3008,129.8979,130.1077,119550.0
2020-09-03 09:30:00,154.77,155.46,154.02,154.02,16401.0,129.9147,130.4939,129.2851,129.2851,16401.0
2020-09-03 09:35:00,154.0,154.11,153.5,153.54,19632.0,129.2683,129.3607,128.8486,128.8822,19632.0
2020-09-03 09:40:00,153.5,153.98,153.33,153.62,6595.0,128.8486,129.2515,128.7059,128.9494,6595.0
2020-09-03 09:45:00,153.66,153.72,153.13,153.22,38918.0,128.9829,129.0333,128.538,128.6136,38918.0
2020-09-03 09:50:00,153.29,153.97,153.29,153.7,2953.0,128.6724,129.2431,128.6724,129.0165,2953.0
2020-09-03 09:55:00,153.58,154.03,153.48,153.75,8033.0,128.9158,129.2935,128.8318,129.0585,8033.0
2020-09-03 10:00:00,153.68,153.79,153.3,153.42,5757.0,128.9997,129.0921,128.6807,128.7815,5757.0
2020-09-03 10:05:00,153.37,153.4,153.09,153.1,13332.0,128.7395,128.7647,128.5045,128.5129,13332.0
2020-09-03 10:10:00,153.05,153.4,153.0,153.29,6542.0,128.4709,128.7647,128.4289,128.6724,6542.0
2020-09-03 10:15:00,153.28,153.58,153.18,153.18,4878.0,128.664,128.9158,128.58,128.58,4878.0
2020-09-03 10:20:00,153.05,153.06,151.86,151.87,25224.0,128.4709,128.4793,127.472,127.4804,25224.0
2020-09-03 10:25:00,151.96,152.1,151.24,151.44,16568.0,127.5559,127.6735,126.9516,127.1195,16568.0
2020-09-03 10:30:00,151.44,151.65,151.03,151.15,13547.0,127.1195,127.2957,126.7753,126.876,13547.0
2020-09-03 10:35:00,151.2,151.26,150.68,151.0,10270.0,126.918,126.9684,126.4815,126.7501,10270.0
2020-09-03 10:40:00,151.06,151.28,150.96,151.14,5118.0,126.8005,126.9851,126.7165,126.8676,5118.0
2020-09-03 10:45:00,151.16,151.31,150.87,150.88,5311.0,126.8844,127.0103,126.641,126.6494,5311.0
2020-09-03 10:50:00,150.82,151.05,150.75,150.97,9507.0,126.599,126.7921,126.5403,126.7249,9507.0
2020-09-03 10:55:00,150.88,150.91,150.54,150.54,5742.0,126.6494,126.6746,126.364,126.364,5742.0
2020-09-03 11:00:00,150.52,150.52,149.88,149.95,11644.0,126.3472,126.3472,125.81,125.8687,11644.0
2020-09-03 11:05:00,149.98,150.02,149.36,149.39,10060.0,125.8939,125.9275,125.3735,125.3987,10060.0
2020-09-03 11:10:00,149.4,149.66,149.0,149.01,9085.0,125.4071,125.6253,125.0713,125.0797,9085.0
2020-09-03 11:15:00,149.07,149.26,148.06,148.12,17232.0,125.1301,125.2896,124.2823,124.3326,17232.0
2020-09-03 11:20:00,148.01,148.51,147.72,148.44,8724.0,124.2403,124.66,123.9969,124.6012,8724.0
2020-09-03 11:25:00,148.45,148.73,147.85,148.7,14671.0,124.6096,124.8447,124.106,124.8195,14671.0
2020-09-03 11:30:00,148.63,149.07,148.54,148.93,6832.0,124.7607,125.1301,124.6852,125.0125,6832.0
2020-09-03 11:35:00,148.94,148.94,148.44,148.64,6362.0,125.0209,125.0209,124.6012,124.7691,6362.0
2020-09-03 11:40:00,148.66,149.2,148.66,149.12,6544.0,124.7859,125.2392,124.7859,125.172,6544.0
2020-09-03 11:45:00,149.2,149.83,149.2,149.7,11678.0,125.2392,125.768,125.2392,125.6589,11678.0
2020-09-03 11:50:00,149.7,149.82,149.69,149.79,6904.0,125.6589,125.7596,125.6505,125.7344,6904.0
2020-09-03 11:55:00,149.71,149.73,149.38,149.49,7969.0,125.6673,125.6841,125.3903,125.4826,7969.0
2020-09-03 12:00:00,149.49,149.51,149.11,149.16,4269.0,125.4826,125.4994,125.1636,125.2056,4269.0
2020-09-03 12:05:00,149.15,149.25,149.09,149.16,1099.0,125.1972,125.2812,125.1469,125.2056,1099.0
2020-09-03 12:10:00,149.17,149.35,149.1,149.15,2217.0,125.214,125.3651,125.1552,125.1972,2217.0
2020-09-03 12:15:00,149.19,149.48,149.1,149.47,3214.0,125.2308,125.4742,125.1552,125.4658,3214.0
2020-09-03 12:20:00,149.38,149.46,149.16,149.17,3576.0,125.3903,125.4574,125.2056,125.214,3576.0
2020-09-03 12:25:00,149.18,149.3,149.09,149.14,4564.0,125.2224,125.3231,125.1469,125.1888,4564.0
2020-09-03 12:30:00,149.09,149.12,148.65,148.65,6558.0,125.1469,125.172,124.7775,124.7775,6558.0
2020-09-03 12:35:00,148.57,148.59,148.27,148.27,5653.0,124.7104,124.7272,124.4585,124.4585,5653.0
2020-09-03 12:40:00,148.28,148.28,147.99,148.04,4725.0,124.4669,124.4669,124.2235,124.2655,4725.0
2020-09-03 12:45:00,147.94,148.16,147.69,147.72,5218.0,124.1815,124.3662,123.9717,123.9969,5218.0
2020-09-03 12:50:00,147.76,147.76,147.5,147.69,4833.0,124.0304,124.0304,123.8122,123.9717,4833.0
2020-09-03 12:55:00,147.62,147.92,147.57,147.73,7933.0,123.9129,124.1647,123.871,124.0053,7933.0
2020-09-03 13:00:00,147.73,147.73,147.34,147.35,9794.0,124.0053,124.0053,123.6779,123.6863,9794.0
2020-09-03 13:05:00,147.53,147.8,147.49,147.76,5663.0,123.8374,124.064,123.8038,124.0304,5663.0
2020-09-03 13:10:00,147.62,147.92,147.62,147.92,4249.0,123.9129,124.1647,123.9129,124.1647,4249.0
2020-09-03 13:15:00,147.97,147.97,147.61,147.63,6195.0,124.2067,124.2067,123.9045,123.9213,6195.0
2020-09-03 13:20:00,147.6,147.79,147.56,147.77,6406.0,123.8961,124.0556,123.8626,124.0388,6406.0
2020-09-03 13:25:00,147.8,148.25,147.72,148.25,5873.0,124.064,124.4418,123.9969,124.4418,5873.0
2020-09-03 13:30:00,148.13,148.14,147.6,147.86,9351.0,124.341,124.3494,123.8961,124.1144,9351.0
2020-09-03 13:35:00,147.84,147.94,147.83,147.92,3229.0,124.0976,124.1815,124.0892,124.1647,3229.0
2020-09-03 13:40:00,147.91,148.04,147.8,147.85,6551.0,124.1564,124.2655,124.064,124.106,6551.0
2020-09-03 13:45:00,147.88,147.98,147.88,147.98,2624.0,124.1312,124.2151,124.1312,124.2151,2624.0
2020-09-03 13:50:00,148.01,148.42,148.0,148.37,21583.0,124.2403,124.5845,124.2319,124.5425,21583.0
2020-09-03 13:55:00,148.31,148.34,148.16,148.22,2309.0,124.4921,124.5173,124.3662,124.4166,2309.0
2020-09-03 14:00:00,148.2,148.5,148.15,148.5,7554.0,124.3998,124.6516,124.3578,124.6516,7554.0
2020-09-03 14:05:00,148.58,148.64,148.42,148.42,2640.0,124.7188,124.7691,124.5845,124.5845,2640.0
2020-09-03 14:10:00,148.37,148.51,148.11,148.15,5751.0,124.5425,124.66,124.3242,124.3578,5751.0
2020-09-03 14:15:00,148.11,148.11,147.79,147.86,3712.0,124.3242,124.3242,124.0556,124.1144,3712.0
2020-09-03 14:20:00,147.82,147.83,147.52,147.6,9875.0,124.0808,124.0892,123.829,123.8961,9875.0
2020-09-03 14:25:00,147.5,147.8,147.29,147.71,21067.0,123.8122,124.064,123.6359,123.9885,21067.0
2020-09-03 14:30:00,147.67,148.15,147.67,148.03,4718.0,123.9549,124.3578,123.9549,124.2571,4718.0
2020-09-03 14:35:00,148.09,148.21,147.98,147.98,2400.0,124.3074,124.4082,124.2151,124.2151,2400.0
2020-09-03 14:40:00,147.94,148.03,147.76,147.78,4746.0,124.1815,124.2571,124.0304,124.0472,4746.0
2020-09-03 14:45:00,147.75,147.79,147.43,147.48,6387.0,124.0221,124.0556,123.7534,123.7954,6387.0
2020-09-03 14:50:00,147.46,147.58,147.3,147.43,18721.0,123.7786,123.8794,123.6443,123.7534,18721.0
2020-09-03 14:55:00,147.42,147.42,147.0,147.04,24302.0,123.745,123.745,123.3925,123.4261,24302.0
2020-09-03 15:00:00,147.15,147.16,146.94,146.96,8085.0,123.5184,123.5268,123.3421,123.3589,8085.0
2020-09-03 15:05:00,146.99,147.07,146.71,147.05,15972.0,123.3841,123.4513,123.1491,123.4345,15972.0
2020-09-03 15:10:00,146.97,147.27,146.66,147.27,8746.0,123.3673,123.6191,123.1071,123.6191,8746.0
2020-09-03 15:15:00,147.18,147.49,147.18,147.34,5672.0,123.5436,123.8038,123.5436,123.6779,5672.0
2020-09-03 15:20:00,147.3,147.3,147.04,147.25,9732.0,123.6443,123.6443,123.4261,123.6023,9732.0
2020-09-03 15:25:00,147.24,147.67,147.11,147.12,11529.0,123.594,123.9549,123.4848,123.4932,11529.0
2020-09-03 15:30:00,147.18,147.41,146.96,146.96,20183.0,123.5436,123.7367,123.3589,123.3589,20183.0
2020-09-03 15:35:00,147.0,147.56,146.98,147.32,11000.0,123.3925,123.8626,123.3757,123.6611,11000.0
2020-09-03 15:40:00,147.27,147.59,147.26,147.55,11423.0,123.6191,123.8877,123.6107,123.8542,11423.0
2020-09-03 15:45:00,147.61,147.66,147.18,147.22,12218.0,123.9045,123.9465,123.5436,123.5772,12218.0
2020-09-03 15:50:00,147.21,148.07,146.89,148.01,30375.0,123.5688,124.2907,123.3002,124.2403,30375.0
2020-09-03 15:55:00,148.03,148.49,147.91,148.14,79336.0,124.2571,124.6432,124.1564,124.3494,79336.0
2020-09-04 09:30:00,148.22,148.99,148.0,148.4,23388.0,124.4166,125.0629,124.2319,124.5677,23388.0
2020-09-04 09:35:00,148.17,148.22,146.94,146.94,13366.0,124.3746,124.4166,123.3421,123.3421,13366.0
2020-09-04 09:40:00,146.99,147.53,146.32,146.32,35735.0,123.3841,123.8374,122.8217,122.8217,35735.0
2020-09-04 09:45:00,146.43,146.76,146.19,146.53,13828.0,122.914,123.191,122.7126,122.998,13828.0
2020-09-04 09:50:00,146.7,146.79,146.4,146.66,16322.0,123.1407,123.2162,122.8889,123.1071,16322.0
2020-09-04 09:55:00,146.73,146.77,146.16,146.57,12585.0,123.1659,123.1994,122.6874,123.0316,12585.0
2020-09-04 10:00:00,146.61,146.73,146.37,146.58,8135.0,123.0651,123.1659,122.8637,123.0399,8135.0
2020-09-04 10:05:00,146.64,146.71,146.32,146.56,5323.0,123.0903,123.1491,122.8217,123.0232,5323.0
2020-09-04 10:10:00,146.41,146.65,146.25,146.47,5882.0,122.8972,123.0987,122.7629,122.9476,5882.0
2020-09-04 10:15:00,146.48,146.61,145.54,145.7,9063.0,122.956,123.0651,122.167,122.3013,9063.0
2020-09-04 10:20:00,145.54,145.96,145.37,145.37,9842.0,122.167,122.5195,122.0243,122.0243,9842.0
2020-09-04 10:25:00,145.38,145.48,144.4,144.4,30657.0,122.0327,122.1166,121.21,121.21,30657.0
2020-09-04 10:30:00,144.47,144.79,144.39,144.47,15354.0,121.2688,121.5374,121.2017,121.2688,15354.0
2020-09-04 10:35:00,144.53,144.65,143.71,144.52,12935.0,121.3192,121.4199,120.6309,121.3108,12935.0
2020-09-04 10:40:00,144.53,144.82,144.03,144.19,11553.0,121.3192,121.5626,120.8995,121.0338,11553.0
2020-09-04 10:45:00,144.17,144.42,143.62,143.71,32060.0,121.017,121.2268,120.5553,120.6309,32060.0
2020-09-04 10:50:00,143.65,143.65,143.0,143.12,38477.0,120.5805,120.5805,120.0349,120.1356,38477.0
2020-09-04 10:55:00,143.19,144.91,142.92,144.81,35674.0,120.1944,121.6381,119.9677,121.5542,35674.0
2020-09-04 11:00:00,144.88,144.88,143.84,143.94,25987.0,121.613,121.613,120.74,120.8239,25987.0
2020-09-04 11:05:00,143.92,143.96,143.43,143.85,13502.0,120.8071,120.8407,120.3958,120.7484,13502.0
2020-09-04 11:10:00,143.77,144.16,143.15,143.41,29610.0,120.6812,121.0086,120.1608,120.379,29610.0
2020-09-04 11:15:00,143.32,143.5,142.4,142.95,14027.0,120.3035,120.4546,119.5312,119.9929,14027.0
2020-09-04 11:20:00,142.9,142.9,142.03,142.24,11006.0,119.9509,119.9509,119.2207,119.3969,11006.0
2020-09-04 11:25:00,142.28,142.46,142.07,142.29,26808.0,119.4305,119.5816,119.2542,119.4389,26808.0
2020-09-04 11:30:00,142.4,143.18,142.4,143.12,17465.0,119.5312,120.186,119.5312,120.1356,17465.0
2020-09-04 11:35:00,143.19,143.37,142.75,142.75,5673.0,120.1944,120.3455,119.825,119.825,5673.0
2020-09-04 11:40:00,142.73,142.78,142.41,142.41,9442.0,119.8082,119.8502,119.5396,119.5396,9442.0
2020-09-04 11:45:00,142.53,143.09,142.53,143.09,7735.0,119.6404,120.1104,119.6404,120.1104,7735.0
2020-09-04 11:50:00,143.09,143.79,142.92,143.62,10076.0,120.1104,120.698,119.9677,120.5553,10076.0
2020-09-04 11:55:00,143.56,143.7,143.02,143.03,13163.0,120.5049,120.6225,120.0517,120.0601,13163.0
2020-09-04 12:00:00,143.0,143.59,142.99,143.15,13300.0,120.0349,120.5301,120.0265,120.1608,13300.0
2020-09-04 12:05:00,143.15,143.41,143.08,143.1,11651.0,120.1608,120.379,120.102,120.1188,11651.0
2020-09-04 12:10:00,143.14,143.19,142.33,142.76,15195.0,120.1524,120.1944,119.4725,119.8334,15195.0
2020-09-04 12:15:00,142.74,143.03,142.63,142.7,10835.0,119.8166,120.0601,119.7243,119.7831,10835.0
2020-09-04 12:20:00,142.85,143.16,142.67,143.16,11179.0,119.909,120.1692,119.7579,120.1692,11179.0
2020-09-04 12:25:00,143.2,143.49,142.98,143.44,15757.0,120.2028,120.4462,120.0181,120.4042,15757.0
2020-09-04 12:30:00,143.54,145.09,143.54,144.18,23913.0,120.4882,121.7892,120.4882,121.0254,23913.0
2020-09-04 12:35:00,144.33,144.98,144.28,144.78,11061.0,121.1513,121.6969,121.1093,121.529,11061.0
2020-09-04 12:40:00,144.85,145.0,144.47,144.62,8673.0,121.5878,121.7137,121.2688,121.3947,8673.0
2020-09-04 12:45:00,144.55,145.08,144.27,144.27,25039.0,121.336,121.7808,121.1009,121.1009,25039.0
2020-09-04 12:50:00,144.27,144.48,143.86,144.41,10978.0,121.1009,121.2772,120.7568,121.2184,10978.0
2020-09-04 12:55:00,144.35,145.18,144.35,145.14,6568.0,121.1681,121.8648,121.1681,121.8312,6568.0
2020-09-04 13:00:00,145.01,145.07,144.45,144.45,4969.0,121.7221,121.7724,121.252,121.252,4969.0
2020-09-04 13:05:00,144.56,144.59,144.11,144.44,10503.0,121.3443,121.3695,120.9666,121.2436,10503.0
2020-09-04 13:10:00,144.39,144.56,144.22,144.39,6665.0,121.2017,121.3443,121.059,121.2017,6665.0
2020-09-04 13:15:00,144.35,144.4,143.43,143.44,14141.0,121.1681,121.21,120.3958,120.4042,14141.0
2020-09-04 13:20:00,143.47,143.98,143.34,143.98,23923.0,120.4294,120.8575,120.3203,120.8575,23923.0
2020-09-04 13:25:00,144.08,144.24,143.33,143.7,21747.0,120.9414,121.0757,120.3119,120.6225,21747.0
2020-09-04 13:30:00,143.72,143.85,143.59,143.67,5565.0,120.6392,120.7484,120.5301,120.5973,5565.0
2020-09-04 13:35:00,143.75,144.53,143.74,144.53,5493.0,120.6644,121.3192,120.656,121.3192,5493.0
2020-09-04 13:40:00,144.47,144.48,143.9,144.16,6451.0,121.2688,121.2772,120.7903,121.0086,6451.0
2020-09-04 13:45:00,144.12,144.45,144.09,144.34,7558.0,120.975,121.252,120.9498,121.1597,7558.0
2020-09-04 13:50:00,144.28,144.37,143.82,144.33,10981.0,121.1093,121.1849,120.7232,121.1513,10981.0
2020-09-04 13:55:00,144.37,144.71,144.37,144.54,3266.0,121.1849,121.4703,121.1849,121.3276,3266.0
2020-09-04 14:00:00,144.42,144.61,144.3,144.3,8083.0,121.2268,121.3863,121.1261,121.1261,8083.0
2020-09-04 14:05:00,144.33,144.34,143.73,143.98,10598.0,121.1513,121.1597,120.6476,120.8575,10598.0
2020-09-04 14:10:00,143.89,144.03,143.76,143.86,9278.0,120.7819,120.8995,120.6728,120.7568,9278.0
2020-09-04 14:15:00,143.83,144.39,143.83,144.27,5558.0,120.7316,121.2017,120.7316,121.1009,5558.0
2020-09-04 14:20:00,144.15,144.42,144.08,144.32,3078.0,121.0002,121.2268,120.9414,121.1429,3078.0
2020-09-04 14:25:00,144.37,145.0,144.24,144.24,24654.0,121.1849,121.7137,121.0757,121.0757,24654.0
2020-09-04 14:30:00,144.2,144.37,143.97,144.18,11992.0,121.0422,121.1849,120.8491,121.0254,11992.0
2020-09-04 14:35:00,144.2,144.65,144.2,144.57,8014.0,121.0422,121.4199,121.0422,121.3527,8014.0
2020-09-04 14:40:00,144.63,145.18,144.63,145.18,4913.0,121.4031,121.8648,121.4031,121.8648,4913.0
2020-09-04 14:45:00,145.33,145.78,145.27,145.43,6174.0,121.9907,122.3684,121.9403,122.0746,6174.0
2020-09-04 14:50:00,145.45,145.45,145.18,145.23,6702.0,122.0914,122.0914,121.8648,121.9068,6702.0
2020-09-04 14:55:00,145.39,146.05,145.39,145.93,4815.0,122.0411,122.5951,122.0411,122.4943,4815.0
2020-09-04 15:00:00,145.95,145.95,145.53,145.64,4776.0,122.5111,122.5111,122.1586,122.2509,4776.0
2020-09-04 15:05:00,145.58,145.77,145.25,145.31,11955.0,122.2005,122.36,121.9235,121.9739,11955.0
2020-09-04 15:10:00,145.27,145.3,144.93,144.93,9181.0,121.9403,121.9655,121.6549,121.6549,9181.0
2020-09-04 15:15:00,145.02,145.52,144.79,145.24,24082.0,121.7305,122.1502,121.5374,121.9151,24082.0
2020-09-04 15:20:00,145.23,145.42,145.05,145.35,18430.0,121.9068,122.0662,121.7557,122.0075,18430.0
2020-09-04 15:25:00,145.34,145.51,145.18,145.43,10752.0,121.9991,122.1418,121.8648,122.0746,10752.0
2020-09-04 15:30:00,145.43,145.5,145.2,145.3,8687.0,122.0746,122.1334,121.8816,121.9655,8687.0
2020-09-04 15:35:00,145.38,145.39,144.86,145.02,12366.0,122.0327,122.0411,121.5962,121.7305,12366.0
2020-09-04 15:40:00,145.03,145.3,144.95,145.24,15232.0,121.7389,121.9655,121.6717,121.9151,15232.0
2020-09-04 15:45:00,145.27,145.71,145.08,145.17,27008.0,121.9403,122.3097,121.7808,121.8564,27008.0
2020-09-04 15:50:00,145.1,145.54,145.0,145.31,35164.0,121.7976,122.167,121.7137,121.9739,35164.0
2020-09-04 15:55:00,145.31,145.48,145.06,145.17,63196.0,121.9739,122.1166,121.7641,121.8564,63196.0
2020-09-08 09:30:00,144.6,145.0,141.0,142.72,74110.0,121.3779,121.7137,118.3561,119.7998,74110.0
2020-09-08 09:35:00,142.5,142.79,141.2,141.8,30473.0,119.6152,119.8586,118.5239,119.0276,30473.0
2020-09-08 09:40:00,141.83,141.99,140.76,140.76,13434.0,119.0528,119.1871,118.1546,118.1546,13434.0
2020-09-08 09:45:00,140.71,141.52,140.34,141.22,26792.0,118.1126,118.7926,117.8021,118.5407,26792.0
2020-09-08 09:50:00,141.37,141.93,141.03,141.93,17407.0,118.6666,119.1367,118.3813,119.1367,17407.0
2020-09-08 09:55:00,142.14,142.93,142.01,142.57,14853.0,119.313,119.9761,119.2039,119.6739,14853.0
2020-09-08 10:00:00,142.51,142.54,141.82,141.89,14951.0,119.6236,119.6488,119.0444,119.1031,14951.0
2020-09-08 10:05:00,141.89,143.21,141.42,142.97,35867.0,119.1031,120.2112,118.7086,120.0097,35867.0
2020-09-08 10:10:00,143.15,143.52,142.82,143.48,22008.0,120.1608,120.4714,119.8838,120.4378,22008.0
2020-09-08 10:15:00,143.46,143.64,142.99,143.53,12458.0,120.421,120.5721,120.0265,120.4798,12458.0
2020-09-08 10:20:00,143.54,143.96,143.43,143.7,7726.0,120.4882,120.8407,120.3958,120.6225,7726.0
2020-09-08 10:25:00,143.7,143.87,143.38,143.47,7148.0,120.6225,120.7652,120.3539,120.4294,7148.0
2020-09-08 10:30:00,143.37,143.49,142.87,143.12,15655.0,120.3455,120.4462,119.9258,120.1356,15655.0
2020-09-08 10:35:00,143.16,143.78,143.16,143.75,7094.0,120.1692,120.6896,120.1692,120.6644,7094.0
2020-09-08 10:40:00,143.73,143.87,143.01,143.08,9685.0,120.6476,120.7652,120.0433,120.102,9685.0
2020-09-08 10:45:00,142.98,143.32,142.93,143.04,9487.0,120.0181,120.3035,119.9761,120.0685,9487.0
2020-09-08 10:50:00,143.07,143.53,143.0,143.23,8587.0,120.0936,120.4798,120.0349,120.2279,8587.0
2020-09-08 10:55:00,143.29,143.5,143.15,143.42,5201.0,120.2783,120.4546,120.1608,120.3874,5201.0
2020-09-08 11:00:00,143.34,143.88,143.28,143.78,15284.0,120.3203,120.7736,120.2699,120.6896,15284.0
2020-09-08 11:05:00,143.84,143.89,143.32,143.62,7218.0,120.74,120.7819,120.3035,120.5553,7218.0
2020-09-08 11:10:00,143.89,143.9,143.61,143.73,10028.0,120.7819,120.7903,120.5469,120.6476,10028.0
2020-09-08 11:15:00,143.55,143.6,143.37,143.55,7686.0,120.4966,120.5385,120.3455,120.4966,7686.0
2020-09-08 11:20:00,143.55,143.58,143.26,143.31,5678.0,120.4966,120.5217,120.2531,120.2951,5678.0
2020-09-08 11:25:00,143.29,143.39,143.13,143.32,6237.0,120.2783,120.3622,120.144,120.3035,6237.0
2020-09-08 11:30:00,143.22,143.3,142.81,143.07,7711.0,120.2195,120.2867,119.8754,120.0936,7711.0
2020-09-08 11:35:00,143.13,143.25,142.97,143.19,4745.0,120.144,120.2447,120.0097,120.1944,4745.0
2020-09-08 11:40:00,143.15,143.19,142.91,143.02,8700.0,120.1608,120.1944,119.9593,120.0517,8700.0
2020-09-08 11:45:00,143.0,143.39,142.68,143.31,29929.0,120.0349,120.3622,119.7663,120.2951,29929.0
2020-09-08 11:50:00,143.24,143.28,142.97,143.01,3683.0,120.2363,120.2699,120.0097,120.0433,3683.0
2020-09-08 11:55:00,142.99,143.37,142.99,143.37,4209.0,120.0265,120.3455,120.0265,120.3455,4209.0
2020-09-08 12:00:00,143.33,143.63,143.29,143.53,3876.0,120.3119,120.5637,120.2783,120.4798,3876.0
2020-09-08 12:05:00,143.52,143.53,143.12,143.21,8991.0,120.4714,120.4798,120.1356,120.2112,8991.0
2020-09-08 12:10:00,143.25,143.44,143.25,143.33,2901.0,120.2447,120.4042,120.2447,120.3119,2901.0
2020-09-08 12:15:00,143.4,143.67,143.38,143.65,10496.0,120.3706,120.5973,120.3539,120.5805,10496.0
2020-09-08 12:20:00,143.66,143.83,143.58,143.75,4200.0,120.5889,120.7316,120.5217,120.6644,4200.0
2020-09-08 12:25:00,143.75,143.85,143.52,143.54,7153.0,120.6644,120.7484,120.4714,120.4882,7153.0
2020-09-08 12:30:00,143.5,143.64,143.34,143.34,7945.0,120.4546,120.5721,120.3203,120.3203,7945.0
2020-09-08 12:35:00,143.39,143.52,143.32,143.42,5384.0,120.3622,120.4714,120.3035,120.3874,5384.0
2020-09-08 12:40:00,143.41,143.41,143.12,143.16,3742.0,120.379,120.379,120.1356,120.1692,3742.0
2020-09-08 12:45:00,143.24,143.78,143.24,143.67,2750.0,120.2363,120.6896,120.2363,120.5973,2750.0
2020-09-08 12:50:00,143.62,143.82,143.58,143.78,2421.0,120.5553,120.7232,120.5217,120.6896,2421.0
2020-09-08 12:55:00,143.75,144.17,143.75,144.11,9485.0,120.6644,121.017,120.6644,120.9666,9485.0
2020-09-08 13:00:00,144.22,144.22,144.08,144.16,3644.0,121.059,121.059,120.9414,121.0086,3644.0
2020-09-08 13:05:00,144.19,144.23,144.11,144.11,2989.0,121.0338,121.0673,120.9666,120.9666,2989.0
2020-09-08 13:10:00,143.99,144.23,143.99,144.22,2864.0,120.8659,121.0673,120.8659,121.059,2864.0
2020-09-08 13:15:00,144.25,144.55,144.23,144.44,3649.0,121.0841,121.336,121.0673,121.2436,3649.0
2020-09-08 13:20:00,144.51,144.77,144.51,144.74,4102.0,121.3024,121.5206,121.3024,121.4954,4102.0
2020-09-08 13:25:00,144.79,144.81,144.67,144.81,4335.0,121.5374,121.5542,121.4367,121.5542,4335.0
2020-09-08 13:30:00,144.77,145.0,144.71,145.0,9696.0,121.5206,121.7137,121.4703,121.7137,9696.0
2020-09-08 13:35:00,144.93,144.95,144.59,144.67,3779.0,121.6549,121.6717,121.3695,121.4367,3779.0
2020-09-08 13:40:00,144.83,144.95,144.66,144.91,4802.0,121.571,121.6717,121.4283,121.6381,4802.0
2020-09-08 13:45:00,144.91,145.05,144.7,145.05,24065.0,121.6381,121.7557,121.4619,121.7557,24065.0
2020-09-08 13:50:00,145.13,145.29,145.02,145.25,10756.0,121.8228,121.9571,121.7305,121.9235,10756.0
2020-09-08 13:55:00,145.29,145.36,145.11,145.12,18785.0,121.9571,122.0159,121.806,121.8144,18785.0
2020-09-08 14:00:00,145.13,145.46,144.95,144.96,5588.0,121.8228,122.0998,121.6717,121.6801,5588.0
2020-09-08 14:05:00,144.99,144.99,144.73,144.76,4022.0,121.7053,121.7053,121.487,121.5122,4022.0
2020-09-08 14:10:00,144.85,145.13,144.84,144.9,7060.0,121.5878,121.8228,121.5794,121.6297,7060.0
2020-09-08 14:15:00,144.89,144.9,144.59,144.63,5321.0,121.6214,121.6297,121.3695,121.4031,5321.0
2020-09-08 14:20:00,144.6,144.7,144.28,144.31,8596.0,121.3779,121.4619,121.1093,121.1345,8596.0
2020-09-08 14:25:00,144.44,144.44,143.86,143.86,7113.0,121.2436,121.2436,120.7568,120.7568,7113.0
2020-09-08 14:30:00,143.83,143.93,143.32,143.6,12090.0,120.7316,120.8155,120.3035,120.5385,12090.0
2020-09-08 14:35:00,143.54,143.54,143.0,143.03,4883.0,120.4882,120.4882,120.0349,120.0601,4883.0
2020-09-08 14:40:00,143.01,143.15,142.72,142.73,6504.0,120.0433,120.1608,119.7998,119.8082,6504.0
2020-09-08 14:45:00,142.76,143.32,142.76,143.19,9398.0,119.8334,120.3035,119.8334,120.1944,9398.0
2020-09-08 14:50:00,143.09,143.17,142.9,142.99,6887.0,120.1104,120.1776,119.9509,120.0265,6887.0
2020-09-08 14:55:00,143.0,143.51,142.98,143.37,6537.0,120.0349,120.463,120.0181,120.3455,6537.0
2020-09-08 15:00:00,143.26,143.34,142.76,142.81,8947.0,120.2531,120.3203,119.8334,119.8754,8947.0
2020-09-08 15:05:00,142.84,143.14,142.84,143.14,7511.0,119.9006,120.1524,119.9006,120.1524,7511.0
2020-09-08 15:10:00,143.24,143.51,143.24,143.47,7035.0,120.2363,120.463,120.2363,120.4294,7035.0
2020-09-08 15:15:00,143.47,143.7,143.37,143.65,11539.0,120.4294,120.6225,120.3455,120.5805,11539.0
2020-09-08 15:20:00,143.6,143.87,143.59,143.85,8459.0,120.5385,120.7652,120.5301,120.7484,8459.0
2020-09-08 15:25:00,143.91,144.07,143.8,143.97,6802.0,120.7987,120.933,120.7064,120.8491,6802.0
2020-09-08 15:30:00,143.96,144.34,143.87,144.1,14270.0,120.8407,121.1597,120.7652,120.9582,14270.0
2020-09-08 15:35:00,144.11,144.98,144.11,144.87,26688.0,120.9666,121.6969,120.9666,121.6046,26688.0
2020-09-08 15:40:00,144.89,145.2,144.73,145.12,41508.0,121.6214,121.8816,121.487,121.8144,41508.0
2020-09-08 15:45:00,145.12,145.43,144.86,145.43,33287.0,121.8144,122.0746,121.5962,122.0746,33287.0
2020-09-08 15:50:00,145.22,145.28,144.4,144.65,48676.0,121.8984,121.9487,121.21,121.4199,48676.0
2020-09-08 15:55:00,144.65,144.65,144.15,144.32,102145.0,121.4199,121.4199,121.0002,121.1429,102145.0
2020-09-09 09:30:00,145.62,147.32,145.18,147.32,12627.0,122.2341,123.6611,121.8648,123.6611,12627.0
2020-09-09 09:35:00,146.99,147.25,146.21,146.74,10133.0,123.3841,123.6023,122.7294,123.1743,10133.0
2020-09-09 09:40:00,146.77,147.14,146.61,147.01,4702.0,123.1994,123.51,123.0651,123.4009,4702.0
2020-09-09 09:45:00,147.12,147.82,147.09,147.54,4977.0,123.4932,124.0808,123.468,123.8458,4977.0
2020-09-09 09:50:00,147.54,147.9,147.12,147.9,4877.0,123.8458,124.148,123.4932,124.148,4877.0
2020-09-09 09:55:00,147.88,148.21,147.8,148.0,4272.0,124.1312,124.4082,124.064,124.2319,4272.0
2020-09-09 10:00:00,148.07,148.47,148.07,148.39,6977.0,124.2907,124.6264,124.2907,124.5593,6977.0
2020-09-09 10:05:00,148.52,148.93,148.47,148.53,26050.0,124.6684,125.0125,124.6264,124.6768,26050.0
2020-09-09 10:10:00,148.53,148.8,148.45,148.72,8241.0,124.6768,124.9034,124.6096,124.8363,8241.0
2020-09-09 10:15:00,148.66,149.58,148.66,149.24,29562.0,124.7859,125.5582,124.7859,125.2728,29562.0
2020-09-09 10:20:00,149.11,149.68,149.11,149.39,42355.0,125.1636,125.6421,125.1636,125.3987,42355.0
2020-09-09 10:25:00,149.38,149.76,149.38,149.46,10106.0,125.3903,125.7093,125.3903,125.4574,10106.0
2020-09-09 10:30:00,149.5,149.51,149.06,149.15,5643.0,125.491,125.4994,125.1217,125.1972,5643.0
2020-09-09 10:35:00,149.12,149.27,149.04,149.1,8224.0,125.172,125.2979,125.1049,125.1552,8224.0
2020-09-09 10:40:00,149.1,149.11,148.54,148.8,4722.0,125.1552,125.1636,124.6852,124.9034,4722.0
2020-09-09 10:45:00,148.8,148.87,148.42,148.55,33575.0,124.9034,124.9622,124.5845,124.6936,33575.0
2020-09-09 10:50:00,148.59,148.75,148.46,148.74,14189.0,124.7272,124.8615,124.618,124.8531,14189.0
2020-09-09 10:55:00,148.73,148.89,148.7,148.76,14583.0,124.8447,124.979,124.8195,124.8698,14583.0
2020-09-09 11:00:00,148.79,148.9,148.59,148.68,14806.0,124.895,124.9874,124.7272,124.8027,14806.0
2020-09-09 11:05:00,148.62,148.62,148.05,148.07,23365.0,124.7523,124.7523,124.2739,124.2907,23365.0
2020-09-09 11:10:00,147.88,147.95,147.69,147.89,4302.0,124.1312,124.1899,123.9717,124.1396,4302.0
2020-09-09 11:15:00,147.96,148.02,147.7,147.9,8216.0,124.1983,124.2487,123.9801,124.148,8216.0
2020-09-09 11:20:00,147.94,148.07,147.74,147.78,9502.0,124.1815,124.2907,124.0137,124.0472,9502.0
2020-09-09 11:25:00,147.75,148.07,147.72,147.79,7050.0,124.0221,124.2907,123.9969,124.0556,7050.0
2020-09-09 11:30:00,147.74,147.85,147.61,147.82,5369.0,124.0137,124.106,123.9045,124.0808,5369.0
2020-09-09 11:35:00,147.89,148.11,147.79,148.03,6399.0,124.1396,124.3242,124.0556,124.2571,6399.0
2020-09-09 11:40:00,148.0,148.14,147.97,148.14,22357.0,124.2319,124.3494,124.2067,124.3494,22357.0
2020-09-09 11:45:00,148.15,148.58,148.15,148.51,5151.0,124.3578,124.7188,124.3578,124.66,5151.0
2020-09-09 11:50:00,148.56,148.56,148.26,148.3,4821.0,124.702,124.702,124.4501,124.4837,4821.0
2020-09-09 11:55:00,148.29,148.65,148.12,148.65,4240.0,124.4753,124.7775,124.3326,124.7775,4240.0
2020-09-09 12:00:00,148.76,148.79,148.46,148.53,5953.0,124.8698,124.895,124.618,124.6768,5953.0
2020-09-09 12:05:00,148.48,148.51,148.41,148.44,5442.0,124.6348,124.66,124.5761,124.6012,5442.0
2020-09-09 12:10:00,148.5,148.68,148.44,148.5,9560.0,124.6516,124.8027,124.6012,124.6516,9560.0
2020-09-09 12:15:00,148.49,148.58,148.39,148.49,3258.0,124.6432,124.7188,124.5593,124.6432,3258.0
2020-09-09 12:20:00,148.48,148.48,148.19,148.19,6682.0,124.6348,124.6348,124.3914,124.3914,6682.0
2020-09-09 12:25:00,148.22,148.25,148.05,148.21,4724.0,124.4166,124.4418,124.2739,124.4082,4724.0
2020-09-09 12:30:00,148.23,148.28,147.99,148.0,12909.0,124.425,124.4669,124.2235,124.2319,12909.0
2020-09-09 12:35:00,147.97,148.03,147.58,147.58,24827.0,124.2067,124.2571,123.8794,123.8794,24827.0
2020-09-09 12:40:00,147.55,147.64,147.23,147.55,15088.0,123.8542,123.9297,123.5856,123.8542,15088.0
2020-09-09 12:45:00,147.51,147.58,147.34,147.42,13391.0,123.8206,123.8794,123.6779,123.745,13391.0
2020-09-09 12:50:00,147.46,147.61,147.44,147.5,4955.0,123.7786,123.9045,123.7618,123.8122,4955.0
2020-09-09 12:55:00,147.52,147.59,147.41,147.46,6018.0,123.829,123.8877,123.7367,123.7786,6018.0
2020-09-09 13:00:00,147.47,147.74,147.45,147.59,9221.0,123.787,124.0137,123.7702,123.8877,9221.0
2020-09-09 13:05:00,147.6,147.81,147.57,147.75,5508.0,123.8961,124.0724,123.871,124.0221,5508.0
2020-09-09 13:10:00,147.78,147.83,147.77,147.8,4545.0,124.0472,124.0892,124.0388,124.064,4545.0
2020-09-09 13:15:00,147.8,147.8,146.92,146.96,42488.0,124.064,124.064,123.3253,123.3589,42488.0
2020-09-09 13:20:00,146.96,147.2,146.96,147.08,10535.0,123.3589,123.5604,123.3589,123.4596,10535.0
2020-09-09 13:25:00,147.08,147.54,147.05,147.43,11965.0,123.4596,123.8458,123.4345,123.7534,11965.0
2020-09-09 13:30:00,147.47,147.6,147.22,147.6,5625.0,123.787,123.8961,123.5772,123.8961,5625.0
2020-09-09 13:35:00,147.63,147.67,147.46,147.46,5019.0,123.9213,123.9549,123.7786,123.7786,5019.0
2020-09-09 13:40:00,147.55,147.6,147.29,147.29,7103.0,123.8542,123.8961,123.6359,123.6359,7103.0
2020-09-09 13:45:00,147.25,147.28,147.05,147.25,7691.0,123.6023,123.6275,123.4345,123.6023,7691.0
2020-09-09 13:50:00,147.33,147.37,147.18,147.2,5674.0,123.6695,123.7031,123.5436,123.5604,5674.0
2020-09-09 13:55:00,147.23,147.31,147.13,147.3,4762.0,123.5856,123.6527,123.5016,123.6443,4762.0
2020-09-09 14:00:00,147.29,147.31,147.11,147.11,3863.0,123.6359,123.6527,123.4848,123.4848,3863.0
2020-09-09 14:05:00,147.18,147.4,147.1,147.33,6585.0,123.5436,123.7283,123.4764,123.6695,6585.0
2020-09-09 14:10:00,147.38,147.54,147.37,147.52,4049.0,123.7115,123.8458,123.7031,123.829,4049.0
2020-09-09 14:15:00,147.51,147.57,147.28,147.28,5617.0,123.8206,123.871,123.6275,123.6275,5617.0
2020-09-09 14:20:00,147.27,147.51,147.24,147.51,3700.0,123.6191,123.8206,123.594,123.8206,3700.0
2020-09-09 14:25:00,147.64,147.79,147.46,147.46,7657.0,123.9297,124.0556,123.7786,123.7786,7657.0
2020-09-09 14:30:00,147.49,147.65,147.47,147.61,5208.0,123.8038,123.9381,123.787,123.9045,5208.0
2020-09-09 14:35:00,147.66,147.88,147.66,147.88,6489.0,123.9465,124.1312,123.9465,124.1312,6489.0
2020-09-09 14:40:00,147.89,148.17,147.82,148.13,7647.0,124.1396,124.3746,124.0808,124.341,7647.0
2020-09-09 14:45:00,148.09,148.11,147.89,147.99,10966.0,124.3074,124.3242,124.1396,124.2235,10966.0
2020-09-09 14:50:00,148.06,148.32,148.01,148.3,9577.0,124.2823,124.5005,124.2403,124.4837,9577.0
2020-09-09 14:55:00,148.32,148.45,148.13,148.24,8261.0,124.5005,124.6096,124.341,124.4334,8261.0
2020-09-09 15:00:00,148.27,148.33,148.08,148.08,32820.0,124.4585,124.5089,124.2991,124.2991,32820.0
2020-09-09 15:05:00,147.99,148.07,147.97,147.97,9081.0,124.2235,124.2907,124.2067,124.2067,9081.0
2020-09-09 15:10:00,147.92,148.17,147.88,147.93,8247.0,124.1647,124.3746,124.1312,124.1731,8247.0
2020-09-09 15:15:00,148.0,148.12,147.9,148.1,12037.0,124.2319,124.3326,124.148,124.3158,12037.0
2020-09-09 15:20:00,148.09,148.3,148.08,148.12,7908.0,124.3074,124.4837,124.2991,124.3326,7908.0
2020-09-09 15:25:00,148.11,148.19,147.98,148.13,10913.0,124.3242,124.3914,124.2151,124.341,10913.0
2020-09-09 15:30:00,148.17,148.23,147.89,147.9,13144.0,124.3746,124.425,124.1396,124.148,13144.0
2020-09-09 15:35:00,147.93,148.08,147.7,147.99,22621.0,124.1731,124.2991,123.9801,124.2235,22621.0
2020-09-09 15:40:00,147.99,148.2,147.84,147.98,27253.0,124.2235,124.3998,124.0976,124.2151,27253.0
2020-09-09 15:45:00,147.97,147.97,147.71,147.84,25794.0,124.2067,124.2067,123.9885,124.0976,25794.0
2020-09-09 15:50:00,147.86,147.98,147.69,147.77,47715.0,124.1144,124.2151,123.9717,124.0388,47715.0
2020-09-09 15:55:00,147.79,147.89,147.16,147.58,123922.0,124.0556,124.1396,123.5268,123.8794,123922.0
2020-09-10 09:30:00,147.11,147.36,145.52,146.09,21059.0,123.4848,123.6947,122.1502,122.6286,21059.0
2020-09-10 09:35:00,146.09,146.66,145.75,146.42,8397.0,122.6286,123.1071,122.3432,122.9056,8397.0
2020-09-10 09:40:00,146.42,146.69,146.1,146.66,7394.0,122.9056,123.1323,122.637,123.1071,7394.0
2020-09-10 09:45:00,146.54,146.73,146.19,146.55,11668.0,123.0064,123.1659,122.7126,123.0148,11668.0
2020-09-10 09:50:00,146.52,146.64,146.2,146.58,4067.0,122.9896,123.0903,122.721,123.0399,4067.0
2020-09-10 09:55:00,146.56,146.99,146.37,146.99,19179.0,123.0232,123.3841,122.8637,123.3841,19179.0
2020-09-10 10:00:00,146.77,147.32,146.75,147.32,11154.0,123.1994,123.6611,123.1826,123.6611,11154.0
2020-09-10 10:05:00,147.22,147.32,146.77,147.11,4200.0,123.5772,123.6611,123.1994,123.4848,4200.0
2020-09-10 10:10:00,147.03,147.39,146.99,147.39,1650.0,123.4177,123.7199,123.3841,123.7199,1650.0
2020-09-10 10:15:00,147.43,148.17,147.43,147.99,4316.0,123.7534,124.3746,123.7534,124.2235,4316.0
2020-09-10 10:20:00,147.97,148.11,147.88,148.01,1788.0,124.2067,124.3242,124.1312,124.2403,1788.0
2020-09-10 10:25:00,147.77,147.82,147.65,147.71,1818.0,124.0388,124.0808,123.9381,123.9885,1818.0
2020-09-10 10:30:00,147.95,148.51,147.94,148.34,10261.0,124.1899,124.66,124.1815,124.5173,10261.0
2020-09-10 10:35:00,148.34,148.53,148.15,148.52,2911.0,124.5173,124.6768,124.3578,124.6684,2911.0
2020-09-10 10:40:00,148.49,148.55,148.1,148.22,7310.0,124.6432,124.6936,124.3158,124.4166,7310.0
2020-09-10 10:45:00,148.26,148.26,147.62,147.82,4400.0,124.4501,124.4501,123.9129,124.0808,4400.0
2020-09-10 10:50:00,147.74,148.14,147.72,148.13,3342.0,124.0137,124.3494,123.9969,124.341,3342.0
2020-09-10 10:55:00,148.23,148.24,147.26,147.26,18111.0,124.425,124.4334,123.6107,123.6107,18111.0
2020-09-10 11:00:00,147.22,147.23,146.95,147.01,5839.0,123.5772,123.5856,123.3505,123.4009,5839.0
2020-09-10 11:05:00,147.04,147.22,146.92,146.93,10603.0,123.4261,123.5772,123.3253,123.3337,10603.0
2020-09-10 11:10:00,146.78,147.27,146.78,147.15,2927.0,123.2078,123.6191,123.2078,123.5184,2927.0
2020-09-10 11:15:00,147.13,147.21,146.74,146.86,2361.0,123.5016,123.5688,123.1743,123.275,2361.0
2020-09-10 11:20:00,147.03,147.26,146.99,147.21,4900.0,123.4177,123.6107,123.3841,123.5688,4900.0
2020-09-10 11:25:00,147.17,147.36,147.08,147.36,3100.0,123.5352,123.6947,123.4596,123.6947,3100.0
2020-09-10 11:30:00,147.29,147.52,147.22,147.32,1806.0,123.6359,123.829,123.5772,123.6611,1806.0
2020-09-10 11:35:00,147.23,147.4,147.14,147.33,3930.0,123.5856,123.7283,123.51,123.6695,3930.0
2020-09-10 11:40:00,147.32,147.32,147.1,147.11,7360.0,123.6611,123.6611,123.4764,123.4848,7360.0
2020-09-10 11:45:00,147.03,147.34,146.92,147.34,4791.0,123.4177,123.6779,123.3253,123.6779,4791.0
2020-09-10 11:50:00,147.34,147.35,147.16,147.23,1400.0,123.6779,123.6863,123.5268,123.5856,1400.0
2020-09-10 11:55:00,147.06,147.19,146.78,147.18,4228.0,123.4429,123.552,123.2078,123.5436,4228.0
2020-09-10 12:00:00,147.12,147.31,146.85,146.88,4054.0,123.4932,123.6527,123.2666,123.2918,4054.0
2020-09-10 12:05:00,146.98,147.17,146.94,146.94,4276.0,123.3757,123.5352,123.3421,123.3421,4276.0
2020-09-10 12:10:00,146.97,147.04,146.76,146.76,5078.0,123.3673,123.4261,123.191,123.191,5078.0
2020-09-10 12:15:00,146.77,146.84,146.53,146.8,5894.0,123.1994,123.2582,122.998,123.2246,5894.0
2020-09-10 12:20:00,146.77,146.77,146.46,146.75,3267.0,123.1994,123.1994,122.9392,123.1826,3267.0
2020-09-10 12:25:00,146.66,146.97,146.65,146.95,2373.0,123.1071,123.3673,123.0987,123.3505,2373.0
2020-09-10 12:30:00,146.92,147.09,146.91,146.93,3873.0,123.3253,123.468,123.317,123.3337,3873.0
2020-09-10 12:35:00,146.83,146.86,146.51,146.54,4300.0,123.2498,123.275,122.9812,123.0064,4300.0
2020-09-10 12:40:00,146.49,146.63,146.44,146.47,2586.0,122.9644,123.0819,122.9224,122.9476,2586.0
2020-09-10 12:45:00,146.57,146.57,146.41,146.47,1118.0,123.0316,123.0316,122.8972,122.9476,1118.0
2020-09-10 12:50:00,146.49,146.83,146.49,146.77,2964.0,122.9644,123.2498,122.9644,123.1994,2964.0
2020-09-10 12:55:00,146.88,147.05,146.84,146.92,2505.0,123.2918,123.4345,123.2582,123.3253,2505.0
2020-09-10 13:00:00,146.95,147.19,146.9,147.09,4033.0,123.3505,123.552,123.3086,123.468,4033.0
2020-09-10 13:05:00,147.07,147.08,146.76,146.99,4285.0,123.4513,123.4596,123.191,123.3841,4285.0
2020-09-10 13:10:00,146.97,147.28,146.92,147.28,3519.0,123.3673,123.6275,123.3253,123.6275,3519.0
2020-09-10 13:15:00,147.27,147.72,147.26,147.71,4847.0,123.6191,123.9969,123.6107,123.9885,4847.0
2020-09-10 13:20:00,147.64,147.68,147.54,147.54,1769.0,123.9297,123.9633,123.8458,123.8458,1769.0
2020-09-10 13:25:00,147.56,147.56,147.37,147.49,8767.0,123.8626,123.8626,123.7031,123.8038,8767.0
2020-09-10 13:30:00,147.49,147.88,147.45,147.7,2443.0,123.8038,124.1312,123.7702,123.9801,2443.0
2020-09-10 13:35:00,147.8,147.8,147.53,147.53,1654.0,124.064,124.064,123.8374,123.8374,1654.0
2020-09-10 13:40:00,147.47,147.54,147.4,147.4,1623.0,123.787,123.8458,123.7283,123.7283,1623.0
2020-09-10 13:45:00,147.43,147.54,147.34,147.5,2929.0,123.7534,123.8458,123.6779,123.8122,2929.0
2020-09-10 13:50:00,147.58,147.58,147.2,147.2,5068.0,123.8794,123.8794,123.5604,123.5604,5068.0
2020-09-10 13:55:00,147.21,147.43,147.19,147.28,2285.0,123.5688,123.7534,123.552,123.6275,2285.0
2020-09-10 14:00:00,147.25,147.45,147.23,147.45,1840.0,123.6023,123.7702,123.5856,123.7702,1840.0
2020-09-10 14:05:00,147.43,147.44,147.19,147.33,3228.0,123.7534,123.7618,123.552,123.6695,3228.0
2020-09-10 14:10:00,147.36,147.38,147.0,147.04,2002.0,123.6947,123.7115,123.3925,123.4261,2002.0
2020-09-10 14:15:00,147.04,147.05,146.78,146.86,9476.0,123.4261,123.4345,123.2078,123.275,9476.0
2020-09-10 14:20:00,146.86,146.98,146.46,146.46,6845.0,123.275,123.3757,122.9392,122.9392,6845.0
2020-09-10 14:25:00,146.48,146.68,145.88,145.88,3311.0,122.956,123.1239,122.4524,122.4524,3311.0
2020-09-10 14:30:00,146.0,146.0,145.77,145.78,4295.0,122.5531,122.5531,122.36,122.3684,4295.0
2020-09-10 14:35:00,145.75,146.25,145.75,146.25,2637.0,122.3432,122.7629,122.3432,122.7629,2637.0
2020-09-10 14:40:00,146.09,146.17,145.97,146.0,3201.0,122.6286,122.6958,122.5279,122.5531,3201.0
2020-09-10 14:45:00,146.08,146.54,146.07,146.52,4524.0,122.6202,123.0064,122.6119,122.9896,4524.0
2020-09-10 14:50:00,146.52,146.52,146.16,146.25,2979.0,122.9896,122.9896,122.6874,122.7629,2979.0
2020-09-10 14:55:00,146.32,146.77,146.26,146.77,3207.0,122.8217,123.1994,122.7713,123.1994,3207.0
2020-09-10 15:00:00,146.83,146.83,146.54,146.54,2784.0,123.2498,123.2498,123.0064,123.0064,2784.0
2020-09-10 15:05:00,146.45,146.64,146.28,146.28,2886.0,122.9308,123.0903,122.7881,122.7881,2886.0
2020-09-10 15:10:00,146.26,146.41,146.16,146.2,5086.0,122.7713,122.8972,122.6874,122.721,5086.0
2020-09-10 15:15:00,146.17,146.24,145.71,145.71,7770.0,122.6958,122.7545,122.3097,122.3097,7770.0
2020-09-10 15:20:00,145.74,145.94,145.62,145.79,6525.0,122.3348,122.5027,122.2341,122.3768,6525.0
2020-09-10 15:25:00,145.75,145.94,145.48,145.9,11162.0,122.3432,122.5027,122.1166,122.4692,11162.0
2020-09-10 15:30:00,145.9,146.16,145.81,145.93,5998.0,122.4692,122.6874,122.3936,122.4943,5998.0
2020-09-10 15:35:00,145.89,145.96,145.6,145.85,8788.0,122.4608,122.5195,122.2173,122.4272,8788.0
2020-09-10 15:40:00,145.78,146.27,145.71,146.1,12212.0,122.3684,122.7797,122.3097,122.637,12212.0
2020-09-10 15:45:00,146.15,146.24,145.61,145.91,15337.0,122.679,122.7545,122.2257,122.4775,15337.0
2020-09-10 15:50:00,145.9,146.13,145.48,146.06,21925.0,122.4692,122.6622,122.1166,122.6035,21925.0
2020-09-10 15:55:00,145.94,146.29,145.58,145.59,57448.0,122.5027,122.7965,122.2005,122.2089,57448.0
2020-09-11 09:30:00,146.58,146.58,146.01,146.23,10796.0,123.0399,123.0399,122.5615,122.7462,10796.0
2020-09-11 09:35:00,146.12,146.13,145.49,145.53,4588.0,122.6538,122.6622,122.125,122.1586,4588.0
2020-09-11 09:40:00,145.32,145.71,145.25,145.25,2778.0,121.9823,122.3097,121.9235,121.9235,2778.0
2020-09-11 09:45:00,145.25,145.32,145.11,145.28,2014.0,121.9235,121.9823,121.806,121.9487,2014.0
2020-09-11 09:50:00,145.24,145.58,145.23,145.47,2000.0,121.9151,122.2005,121.9068,122.1082,2000.0
2020-09-11 09:55:00,145.6,145.78,145.45,145.72,5706.0,122.2173,122.3684,122.0914,122.3181,5706.0
2020-09-11 10:00:00,145.6,146.23,145.56,146.23,2409.0,122.2173,122.7462,122.1838,122.7462,2409.0
2020-09-11 10:05:00,146.17,146.41,146.13,146.29,3478.0,122.6958,122.8972,122.6622,122.7965,3478.0
2020-09-11 10:10:00,146.26,146.81,146.17,146.73,4245.0,122.7713,123.233,122.6958,123.1659,4245.0
2020-09-11 10:15:00,146.55,146.89,146.55,146.65,3811.0,123.0148,123.3002,123.0148,123.0987,3811.0
2020-09-11 10:20:00,146.73,146.91,146.65,146.91,4778.0,123.1659,123.317,123.0987,123.317,4778.0
2020-09-11 10:25:00,146.94,147.05,146.75,146.75,8626.0,123.3421,123.4345,123.1826,123.1826,8626.0
2020-09-11 10:30:00,146.84,146.84,146.56,146.64,1950.0,123.2582,123.2582,123.0232,123.0903,1950.0
2020-09-11 10:35:00,146.61,147.14,146.6,147.03,6309.0,123.0651,123.51,123.0567,123.4177,6309.0
2020-09-11 10:40:00,146.99,147.34,146.97,147.34,2443.0,123.3841,123.6779,123.3673,123.6779,2443.0
2020-09-11 10:45:00,147.38,147.44,147.15,147.28,7080.0,123.7115,123.7618,123.5184,123.6275,7080.0
2020-09-11 10:50:00,147.35,147.47,147.31,147.31,4410.0,123.6863,123.787,123.6527,123.6527,4410.0
2020-09-11 10:55:00,147.34,147.35,146.89,146.98,4372.0,123.6779,123.6863,123.3002,123.3757,4372.0
2020-09-11 11:00:00,146.86,147.07,146.79,146.96,5285.0,123.275,123.4513,123.2162,123.3589,5285.0
2020-09-11 11:05:00,147.07,147.09,146.75,146.81,4927.0,123.4513,123.468,123.1826,123.233,4927.0
2020-09-11 11:10:00,146.76,146.83,146.61,146.68,4143.0,123.191,123.2498,123.0651,123.1239,4143.0
2020-09-11 11:15:00,146.61,146.85,146.45,146.75,7281.0,123.0651,123.2666,122.9308,123.1826,7281.0
2020-09-11 11:20:00,146.81,146.81,146.21,146.37,4863.0,123.233,123.233,122.7294,122.8637,4863.0
2020-09-11 11:25:00,146.3,146.46,146.3,146.45,9090.0,122.8049,122.9392,122.8049,122.9308,9090.0
2020-09-11 11:30:00,146.43,146.43,146.12,146.24,4491.0,122.914,122.914,122.6538,122.7545,4491.0
2020-09-11 11:35:00,146.34,146.51,146.22,146.5,4784.0,122.8385,122.9812,122.7378,122.9728,4784.0
2020-09-11 11:40:00,146.45,146.55,146.39,146.47,4478.0,122.9308,123.0148,122.8805,122.9476,4478.0
2020-09-11 11:45:00,146.46,146.6,146.43,146.51,4969.0,122.9392,123.0567,122.914,122.9812,4969.0
2020-09-11 11:50:00,146.47,146.57,146.24,146.28,5042.0,122.9476,123.0316,122.7545,122.7881,5042.0
2020-09-11 11:55:00,146.38,146.66,146.31,146.57,5196.0,122.8721,123.1071,122.8133,123.0316,5196.0
2020-09-11 12:00:00,146.53,146.95,146.46,146.92,5404.0,122.998,123.3505,122.9392,123.3253,5404.0
2020-09-11 12:05:00,146.94,147.01,146.86,146.92,6483.0,123.3421,123.4009,123.275,123.3253,6483.0
2020-09-11 12:10:00,146.91,147.03,146.87,146.95,5327.0,123.317,123.4177,123.2834,123.3505,5327.0
2020-09-11 12:15:00,146.9,147.01,146.79,146.94,3200.0,123.3086,123.4009,123.2162,123.3421,3200.0
2020-09-11 12:20:00,147.0,147.22,146.96,147.18,4891.0,123.3925,123.5772,123.3589,123.5436,4891.0
2020-09-11 12:25:00,147.15,147.33,147.13,147.15,4878.0,123.5184,123.6695,123.5016,123.5184,4878.0
2020-09-11 12:30:00,147.15,147.15,146.84,147.0,6314.0,123.5184,123.5184,123.2582,123.3925,6314.0
2020-09-11 12:35:00,146.97,147.08,146.86,146.99,10358.0,123.3673,123.4596,123.275,123.3841,10358.0
2020-09-11 12:40:00,146.96,147.03,146.8,146.9,5128.0,123.3589,123.4177,123.2246,123.3086,5128.0
2020-09-11 12:45:00,146.83,146.93,146.82,146.92,3412.0,123.2498,123.3337,123.2414,123.3253,3412.0
2020-09-11 12:50:00,146.88,146.94,146.8,146.88,6260.0,123.2918,123.3421,123.2246,123.2918,6260.0
2020-09-11 12:55:00,146.94,146.94,146.54,146.62,6318.0,123.3421,123.3421,123.0064,123.0735,6318.0
2020-09-11 13:00:00,146.59,146.64,146.28,146.33,4050.0,123.0483,123.0903,122.7881,122.8301,4050.0
2020-09-11 13:05:00,146.33,146.33,146.08,146.16,2002.0,122.8301,122.8301,122.6202,122.6874,2002.0
2020-09-11 13:10:00,146.14,146.25,146.03,146.1,4233.0,122.6706,122.7629,122.5783,122.637,4233.0
2020-09-11 13:15:00,146.08,146.24,145.97,146.06,5085.0,122.6202,122.7545,122.5279,122.6035,5085.0
2020-09-11 13:20:00,146.06,146.16,145.86,145.88,6946.0,122.6035,122.6874,122.4356,122.4524,6946.0
2020-09-11 13:25:00,145.89,145.89,145.61,145.61,3254.0,122.4608,122.4608,122.2257,122.2257,3254.0
2020-09-11 13:30:00,145.64,145.64,145.21,145.38,4073.0,122.2509,122.2509,121.89,122.0327,4073.0
2020-09-11 13:35:00,145.4,145.55,145.35,145.46,7348.0,122.0494,122.1754,122.0075,122.0998,7348.0
2020-09-11 13:40:00,145.46,145.65,145.39,145.6,3741.0,122.0998,122.2593,122.0411,122.2173,3741.0
2020-09-11 13:45:00,145.63,145.69,145.52,145.65,5615.0,122.2425,122.2929,122.1502,122.2593,5615.0
2020-09-11 13:50:00,145.61,145.82,145.5,145.58,7546.0,122.2257,122.402,122.1334,122.2005,7546.0
2020-09-11 13:55:00,145.58,145.58,145.24,145.24,5603.0,122.2005,122.2005,121.9151,121.9151,5603.0
2020-09-11 14:00:00,145.25,145.52,145.25,145.45,4702.0,121.9235,122.1502,121.9235,122.0914,4702.0
2020-09-11 14:05:00,145.38,145.62,145.38,145.54,7259.0,122.0327,122.2341,122.0327,122.167,7259.0
2020-09-11 14:10:00,145.53,145.56,145.34,145.43,8269.0,122.1586,122.1838,121.9991,122.0746,8269.0
2020-09-11 14:15:00,145.4,145.54,145.4,145.46,6412.0,122.0494,122.167,122.0494,122.0998,6412.0
2020-09-11 14:20:00,145.45,145.67,145.3,145.67,2337.0,122.0914,122.2761,121.9655,122.2761,2337.0
2020-09-11 14:25:00,145.68,145.75,145.36,145.36,4870.0,122.2845,122.3432,122.0159,122.0159,4870.0
2020-09-11 14:30:00,145.44,145.77,145.44,145.77,8563.0,122.083,122.36,122.083,122.36,8563.0
2020-09-11 14:35:00,145.78,145.89,145.63,145.73,64330.0,122.3684,122.4608,122.2425,122.3265,64330.0
2020-09-11 14:40:00,145.78,145.9,145.54,145.76,13068.0,122.3684,122.4692,122.167,122.3516,13068.0
2020-09-11 14:45:00,145.72,145.73,145.52,145.54,5550.0,122.3181,122.3265,122.1502,122.167,5550.0
2020-09-11 14:50:00,145.59,145.64,145.4,145.62,7687.0,122.2089,122.2509,122.0494,122.2341,7687.0
2020-09-11 14:55:00,145.59,145.59,145.3,145.38,5929.0,122.2089,122.2089,121.9655,122.0327,5929.0
2020-09-11 15:00:00,145.39,145.59,145.23,145.59,9619.0,122.0411,122.2089,121.9068,122.2089,9619.0
2020-09-11 15:05:00,145.61,145.68,145.49,145.53,8925.0,122.2257,122.2845,122.125,122.1586,8925.0
2020-09-11 15:10:00,145.54,145.6,145.4,145.55,10065.0,122.167,122.2173,122.0494,122.1754,10065.0
2020-09-11 15:15:00,145.6,145.75,145.51,145.65,5114.0,122.2173,122.3432,122.1418,122.2593,5114.0
2020-09-11 15:20:00,145.65,145.86,145.63,145.78,6401.0,122.2593,122.4356,122.2425,122.3684,6401.0
2020-09-11 15:25:00,145.81,145.97,145.74,145.89,6249.0,122.3936,122.5279,122.3348,122.4608,6249.0
2020-09-11 15:30:00,145.96,146.38,145.95,146.36,12076.0,122.5195,122.8721,122.5111,122.8553,12076.0
2020-09-11 15:35:00,146.35,146.36,145.83,145.97,11247.0,122.8469,122.8553,122.4104,122.5279,11247.0
2020-09-11 15:40:00,145.96,146.07,145.8,145.85,16101.0,122.5195,122.6119,122.3852,122.4272,16101.0
2020-09-11 15:45:00,145.88,146.09,145.79,146.0,18594.0,122.4524,122.6286,122.3768,122.5531,18594.0
2020-09-11 15:50:00,145.93,145.97,145.72,145.74,26148.0,122.4943,122.5279,122.3181,122.3348,26148.0
2020-09-11 15:55:00,145.71,145.76,145.5,145.6,52824.0,122.3097,122.3516,122.1334,122.2173,52824.0
2020-09-14 09:30:00,145.01,145.36,144.61,145.21,14715.0,122.667,122.963,122.3286,122.8362,14715.0
2020-09-14 09:35:00,145.06,145.07,144.5,144.99,4164.0,122.7093,122.7177,122.2356,122.6501,4164.0
2020-09-14 09:40:00,145.0,145.23,144.86,144.86,2921.0,122.6585,122.8531,122.5401,122.5401,2921.0
2020-09-14 09:45:00,145.0,145.54,145.0,145.39,2808.0,122.6585,123.1153,122.6585,122.9884,2808.0
2020-09-14 09:50:00,145.27,145.53,145.21,145.44,4056.0,122.8869,123.1069,122.8362,123.0307,4056.0
2020-09-14 09:55:00,145.34,146.12,145.34,146.12,3520.0,122.9461,123.6059,122.9461,123.6059,3520.0
2020-09-14 10:00:00,146.22,146.22,145.96,146.18,1967.0,123.6905,123.6905,123.4706,123.6567,1967.0
2020-09-14 10:05:00,146.28,146.34,146.05,146.05,2300.0,123.7413,123.792,123.5467,123.5467,2300.0
2020-09-14 10:10:00,145.9,145.93,145.65,145.65,5492.0,123.4198,123.4452,123.2084,123.2084,5492.0
2020-09-14 10:15:00,145.62,145.77,145.46,145.46,3366.0,123.183,123.3099,123.0476,123.0476,3366.0
2020-09-14 10:20:00,145.4,145.8,145.4,145.75,3491.0,122.9969,123.3352,122.9969,123.293,3491.0
2020-09-14 10:25:00,145.77,146.25,145.76,145.99,4408.0,123.3099,123.7159,123.3014,123.496,4408.0
2020-09-14 10:30:00,145.96,145.96,145.54,145.63,5199.0,123.4706,123.4706,123.1153,123.1914,5199.0
2020-09-14 10:35:00,145.69,145.73,145.46,145.47,2914.0,123.2422,123.276,123.0476,123.0561,2914.0
2020-09-14 10:40:00,145.54,145.68,145.32,145.34,9168.0,123.1153,123.2337,122.9292,122.9461,9168.0
2020-09-14 10:45:00,145.36,145.4,145.26,145.36,2613.0,122.963,122.9969,122.8785,122.963,2613.0
2020-09-14 10:50:00,145.31,145.32,144.9,145.07,2761.0,122.9207,122.9292,122.5739,122.7177,2761.0
2020-09-14 10:55:00,145.06,145.2,144.88,145.2,1208.0,122.7093,122.8277,122.557,122.8277,1208.0
2020-09-14 11:00:00,145.2,145.28,144.91,145.07,3171.0,122.8277,122.8954,122.5824,122.7177,3171.0
2020-09-14 11:05:00,144.97,145.07,144.77,144.77,5225.0,122.6331,122.7177,122.464,122.464,5225.0
2020-09-14 11:10:00,144.86,144.86,144.56,144.67,6744.0,122.5401,122.5401,122.2863,122.3794,6744.0
2020-09-14 11:15:00,144.67,144.77,144.58,144.73,3800.0,122.3794,122.464,122.3032,122.4301,3800.0
2020-09-14 11:20:00,144.77,144.94,144.64,144.7,6364.0,122.464,122.6078,122.354,122.4047,6364.0
2020-09-14 11:25:00,144.77,144.77,144.48,144.65,4855.0,122.464,122.464,122.2186,122.3624,4855.0
2020-09-14 11:30:00,144.66,144.82,144.65,144.79,3176.0,122.3709,122.5062,122.3624,122.4809,3176.0
2020-09-14 11:35:00,144.78,144.79,144.54,144.76,3627.0,122.4724,122.4809,122.2694,122.4555,3627.0
2020-09-14 11:40:00,144.79,144.79,144.63,144.71,8883.0,122.4809,122.4809,122.3455,122.4132,8883.0
2020-09-14 11:45:00,144.63,144.63,144.35,144.36,5922.0,122.3455,122.3455,122.1087,122.1171,5922.0
2020-09-14 11:50:00,144.41,144.7,144.41,144.7,3287.0,122.1594,122.4047,122.1594,122.4047,3287.0
2020-09-14 11:55:00,144.7,144.8,144.69,144.69,3765.0,122.4047,122.4893,122.3963,122.3963,3765.0
2020-09-14 12:00:00,144.63,144.69,144.54,144.55,3437.0,122.3455,122.3963,122.2694,122.2778,3437.0
2020-09-14 12:05:00,144.58,144.65,144.56,144.56,5421.0,122.3032,122.3624,122.2863,122.2863,5421.0
2020-09-14 12:10:00,144.53,144.58,144.45,144.48,3103.0,122.2609,122.3032,122.1933,122.2186,3103.0
2020-09-14 12:15:00,144.43,144.48,144.38,144.48,3536.0,122.1763,122.2186,122.134,122.2186,3536.0
2020-09-14 12:20:00,144.56,144.59,144.42,144.51,10205.0,122.2863,122.3117,122.1679,122.244,10205.0
2020-09-14 12:25:00,144.48,144.61,144.42,144.57,1806.0,122.2186,122.3286,122.1679,122.2948,1806.0
2020-09-14 12:30:00,144.56,144.57,144.27,144.37,7313.0,122.2863,122.2948,122.041,122.1256,7313.0
2020-09-14 12:35:00,144.3,144.32,144.15,144.22,12832.0,122.0664,122.0833,121.9395,121.9987,12832.0
2020-09-14 12:40:00,144.21,144.24,143.97,144.06,16306.0,121.9902,122.0156,121.7872,121.8633,16306.0
2020-09-14 12:45:00,144.08,144.28,143.99,144.25,16831.0,121.8803,122.0494,121.8041,122.0241,16831.0
2020-09-14 12:50:00,144.2,144.23,144.01,144.05,14340.0,121.9818,122.0072,121.8211,121.8549,14340.0
2020-09-14 12:55:00,144.09,144.23,144.09,144.19,5036.0,121.8887,122.0072,121.8887,121.9733,5036.0
2020-09-14 13:00:00,144.2,144.47,144.2,144.4,3163.0,121.9818,122.2102,121.9818,122.151,3163.0
2020-09-14 13:05:00,144.45,144.46,144.08,144.08,5976.0,122.1933,122.2017,121.8803,121.8803,5976.0
2020-09-14 13:10:00,144.07,144.47,144.0,144.37,3469.0,121.8718,122.2102,121.8126,122.1256,3469.0
2020-09-14 13:15:00,144.28,144.37,144.08,144.08,3913.0,122.0494,122.1256,121.8803,121.8803,3913.0
2020-09-14 13:20:00,143.98,144.07,143.82,144.0,8296.0,121.7957,121.8718,121.6603,121.8126,8296.0
2020-09-14 13:25:00,144.02,144.04,143.94,144.01,2100.0,121.8295,121.8464,121.7618,121.8211,2100.0
2020-09-14 13:30:00,144.03,144.11,143.92,144.02,5841.0,121.838,121.9056,121.7449,121.8295,5841.0
2020-09-14 13:35:00,144.0,144.11,144.0,144.1,1952.0,121.8126,121.9056,121.8126,121.8972,1952.0
2020-09-14 13:40:00,144.11,144.15,143.89,143.89,3366.0,121.9056,121.9395,121.7195,121.7195,3366.0
2020-09-14 13:45:00,143.93,144.07,143.92,144.02,10813.0,121.7534,121.8718,121.7449,121.8295,10813.0
2020-09-14 13:50:00,144.05,144.07,143.99,144.03,4482.0,121.8549,121.8718,121.8041,121.838,4482.0
2020-09-14 13:55:00,144.0,144.09,143.95,143.95,6669.0,121.8126,121.8887,121.7703,121.7703,6669.0
2020-09-14 14:00:00,143.95,143.98,143.82,143.94,3328.0,121.7703,121.7957,121.6603,121.7618,3328.0
2020-09-14 14:05:00,143.96,143.97,143.81,143.81,3644.0,121.7788,121.7872,121.6519,121.6519,3644.0
2020-09-14 14:10:00,143.82,143.85,143.63,143.63,4483.0,121.6603,121.6857,121.4996,121.4996,4483.0
2020-09-14 14:15:00,143.69,143.76,143.61,143.69,5122.0,121.5504,121.6096,121.4827,121.5504,5122.0
2020-09-14 14:20:00,143.69,143.74,143.63,143.73,10484.0,121.5504,121.5927,121.4996,121.5842,10484.0
2020-09-14 14:25:00,143.75,143.75,143.64,143.64,4230.0,121.6011,121.6011,121.5081,121.5081,4230.0
2020-09-14 14:30:00,143.64,143.64,143.51,143.6,7386.0,121.5081,121.5081,121.3981,121.4742,7386.0
2020-09-14 14:35:00,143.66,143.75,143.55,143.68,3450.0,121.525,121.6011,121.4319,121.5419,3450.0
2020-09-14 14:40:00,143.69,143.85,143.64,143.84,4910.0,121.5504,121.6857,121.5081,121.6772,4910.0
2020-09-14 14:45:00,143.84,143.86,143.64,143.64,5650.0,121.6772,121.6942,121.5081,121.5081,5650.0
2020-09-14 14:50:00,143.58,143.85,143.58,143.75,3827.0,121.4573,121.6857,121.4573,121.6011,3827.0
2020-09-14 14:55:00,143.63,143.85,143.5,143.85,3939.0,121.4996,121.6857,121.3896,121.6857,3939.0
2020-09-14 15:00:00,143.74,143.79,143.6,143.69,3923.0,121.5927,121.6349,121.4742,121.5504,3923.0
2020-09-14 15:05:00,143.7,143.74,143.58,143.64,3022.0,121.5588,121.5927,121.4573,121.5081,3022.0
2020-09-14 15:10:00,143.57,143.57,143.39,143.53,13207.0,121.4488,121.4488,121.2966,121.415,13207.0
2020-09-14 15:15:00,143.49,143.67,143.42,143.62,3944.0,121.3812,121.5334,121.322,121.4911,3944.0
2020-09-14 15:20:00,143.55,143.58,143.22,143.26,3951.0,121.4319,121.4573,121.1528,121.1866,3951.0
2020-09-14 15:25:00,143.31,143.61,143.31,143.56,8367.0,121.2289,121.4827,121.2289,121.4404,8367.0
2020-09-14 15:30:00,143.6,143.63,143.47,143.6,6323.0,121.4742,121.4996,121.3643,121.4742,6323.0
2020-09-14 15:35:00,143.58,143.92,143.53,143.92,6853.0,121.4573,121.7449,121.415,121.7449,6853.0
2020-09-14 15:40:00,143.85,144.06,143.82,143.94,8173.0,121.6857,121.8633,121.6603,121.7618,8173.0
2020-09-14 15:45:00,143.93,144.15,143.87,144.07,14367.0,121.7534,121.9395,121.7026,121.8718,14367.0
2020-09-14 15:50:00,144.05,144.31,144.04,144.16,26428.0,121.8549,122.0748,121.8464,121.9479,26428.0
2020-09-14 15:55:00,144.07,144.6,144.0,144.12,90798.0,121.8718,122.3201,121.8126,121.9141,90798.0
2020-09-15 09:30:00,144.86,145.41,144.84,145.26,11344.0,122.5401,123.0053,122.5232,122.8785,11344.0
2020-09-15 09:35:00,145.79,146.11,145.54,146.11,5641.0,123.3268,123.5975,123.1153,123.5975,5641.0
2020-09-15 09:40:00,146.03,147.22,146.02,146.99,7784.0,123.5298,124.5365,123.5214,124.3419,7784.0
2020-09-15 09:45:00,146.9,147.68,146.87,147.68,9730.0,124.2658,124.9256,124.2404,124.9256,9730.0
2020-09-15 09:50:00,147.52,147.59,146.85,147.37,6230.0,124.7902,124.8494,124.2235,124.6633,6230.0
2020-09-15 09:55:00,147.28,147.75,147.24,147.67,3580.0,124.5872,124.9848,124.5534,124.9171,3580.0
2020-09-15 10:00:00,147.85,147.99,147.44,147.64,5673.0,125.0694,125.1878,124.7226,124.8917,5673.0
2020-09-15 10:05:00,147.45,147.64,147.28,147.59,4922.0,124.731,124.8917,124.5872,124.8494,4922.0
2020-09-15 10:10:00,147.68,147.91,147.54,147.85,8094.0,124.9256,125.1201,124.8072,125.0694,8094.0
2020-09-15 10:15:00,147.92,148.29,147.91,148.17,5778.0,125.1286,125.4416,125.1201,125.3401,5778.0
2020-09-15 10:20:00,148.04,148.47,147.96,147.96,7605.0,125.2301,125.5939,125.1624,125.1624,7605.0
2020-09-15 10:25:00,147.87,147.97,147.7,147.96,2401.0,125.0863,125.1709,124.9425,125.1624,2401.0
2020-09-15 10:30:00,148.0,148.22,147.84,148.12,3819.0,125.1963,125.3824,125.0609,125.2978,3819.0
2020-09-15 10:35:00,148.09,148.14,147.82,147.87,3043.0,125.2724,125.3147,125.044,125.0863,3043.0
2020-09-15 10:40:00,147.88,148.02,147.81,147.95,3775.0,125.0948,125.2132,125.0355,125.154,3775.0
2020-09-15 10:45:00,147.94,148.19,147.89,148.09,3012.0,125.1455,125.357,125.1032,125.2724,3012.0
2020-09-15 10:50:00,148.09,148.24,148.06,148.24,6502.0,125.2724,125.3993,125.247,125.3993,6502.0
2020-09-15 10:55:00,148.25,148.36,148.15,148.25,8010.0,125.4078,125.5008,125.3232,125.4078,8010.0
2020-09-15 11:00:00,148.34,148.38,148.11,148.19,5799.0,125.4839,125.5177,125.2893,125.357,5799.0
2020-09-15 11:05:00,148.14,148.34,148.14,148.22,2637.0,125.3147,125.4839,125.3147,125.3824,2637.0
2020-09-15 11:10:00,148.14,148.14,147.73,147.73,4954.0,125.3147,125.3147,124.9679,124.9679,4954.0
2020-09-15 11:15:00,147.74,147.93,147.7,147.83,5231.0,124.9763,125.1371,124.9425,125.0525,5231.0
2020-09-15 11:20:00,147.87,147.96,147.72,147.83,5622.0,125.0863,125.1624,124.9594,125.0525,5622.0
2020-09-15 11:25:00,147.83,147.88,147.66,147.79,5040.0,125.0525,125.0948,124.9087,125.0186,5040.0
2020-09-15 11:30:00,147.73,148.04,147.73,147.85,2457.0,124.9679,125.2301,124.9679,125.0694,2457.0
2020-09-15 11:35:00,147.85,147.85,147.57,147.65,3484.0,125.0694,125.0694,124.8325,124.9002,3484.0
2020-09-15 11:40:00,147.65,147.66,147.52,147.54,4337.0,124.9002,124.9087,124.7902,124.8072,4337.0
2020-09-15 11:45:00,147.53,147.6,147.48,147.6,5305.0,124.7987,124.8579,124.7564,124.8579,5305.0
2020-09-15 11:50:00,147.56,147.63,147.47,147.54,1480.0,124.8241,124.8833,124.7479,124.8072,1480.0
2020-09-15 11:55:00,147.5,147.52,147.39,147.41,2520.0,124.7733,124.7902,124.6803,124.6972,2520.0
2020-09-15 12:00:00,147.47,147.54,147.45,147.45,1650.0,124.7479,124.8072,124.731,124.731,1650.0
2020-09-15 12:05:00,147.45,147.52,147.43,147.47,2619.0,124.731,124.7902,124.7141,124.7479,2619.0
2020-09-15 12:10:00,147.49,147.67,147.49,147.64,1965.0,124.7649,124.9171,124.7649,124.8917,1965.0
2020-09-15 12:15:00,147.62,147.7,147.46,147.7,2032.0,124.8748,124.9425,124.7395,124.9425,2032.0
2020-09-15 12:20:00,147.69,147.77,147.61,147.7,5022.0,124.934,125.0017,124.8664,124.9425,5022.0
2020-09-15 12:25:00,147.71,147.8,147.69,147.8,3788.0,124.951,125.0271,124.934,125.0271,3788.0
2020-09-15 12:30:00,147.75,147.76,147.69,147.74,3247.0,124.9848,124.9933,124.934,124.9763,3247.0
2020-09-15 12:35:00,147.75,147.86,147.73,147.84,3193.0,124.9848,125.0778,124.9679,125.0609,3193.0
2020-09-15 12:40:00,147.91,147.99,147.91,147.97,2410.0,125.1201,125.1878,125.1201,125.1709,2410.0
2020-09-15 12:45:00,147.95,147.95,147.75,147.77,3375.0,125.154,125.154,124.9848,125.0017,3375.0
2020-09-15 12:50:00,147.73,147.94,147.73,147.81,2679.0,124.9679,125.1455,124.9679,125.0355,2679.0
2020-09-15 12:55:00,147.83,147.95,147.78,147.87,2939.0,125.0525,125.154,125.0102,125.0863,2939.0
2020-09-15 13:00:00,147.9,148.1,147.85,148.02,1963.0,125.1117,125.2809,125.0694,125.2132,1963.0
2020-09-15 13:05:00,148.05,148.2,148.05,148.12,2857.0,125.2386,125.3655,125.2386,125.2978,2857.0
2020-09-15 13:10:00,148.13,148.26,148.12,148.25,2184.0,125.3062,125.4162,125.2978,125.4078,2184.0
2020-09-15 13:15:00,148.36,148.36,148.22,148.22,2700.0,125.5008,125.5008,125.3824,125.3824,2700.0
2020-09-15 13:20:00,148.17,148.22,148.15,148.2,1495.0,125.3401,125.3824,125.3232,125.3655,1495.0
2020-09-15 13:25:00,148.2,148.21,148.09,148.17,2380.0,125.3655,125.3739,125.2724,125.3401,2380.0
2020-09-15 13:30:00,148.21,148.27,147.69,147.69,9783.0,125.3739,125.4247,124.934,124.934,9783.0
2020-09-15 13:35:00,147.66,147.66,147.12,147.22,30102.0,124.9087,124.9087,124.4519,124.5365,30102.0
2020-09-15 13:40:00,147.26,147.53,147.26,147.52,3131.0,124.5703,124.7987,124.5703,124.7902,3131.0
2020-09-15 13:45:00,147.52,147.56,147.42,147.45,4200.0,124.7902,124.8241,124.7056,124.731,4200.0
2020-09-15 13:50:00,147.41,147.43,147.28,147.42,1514.0,124.6972,124.7141,124.5872,124.7056,1514.0
2020-09-15 13:55:00,147.42,147.49,147.4,147.4,1955.0,124.7056,124.7649,124.6887,124.6887,1955.0
2020-09-15 14:00:00,147.44,147.5,147.28,147.37,3561.0,124.7226,124.7733,124.5872,124.6633,3561.0
2020-09-15 14:05:00,147.41,147.45,147.25,147.41,3411.0,124.6972,124.731,124.5618,124.6972,3411.0
2020-09-15 14:10:00,147.39,147.54,147.36,147.39,3060.0,124.6803,124.8072,124.6549,124.6803,3060.0
2020-09-15 14:15:00,147.4,147.56,147.4,147.56,2903.0,124.6887,124.8241,124.6887,124.8241,2903.0
2020-09-15 14:20:00,147.58,147.66,147.53,147.61,2406.0,124.841,124.9087,124.7987,124.8664,2406.0
2020-09-15 14:25:00,147.58,147.63,147.46,147.58,3474.0,124.841,124.8833,124.7395,124.841,3474.0
2020-09-15 14:30:00,147.67,147.75,147.6,147.75,3103.0,124.9171,124.9848,124.8579,124.9848,3103.0
2020-09-15 14:35:00,147.79,147.81,147.66,147.74,4253.0,125.0186,125.0355,124.9087,124.9763,4253.0
2020-09-15 14:40:00,147.7,147.87,147.7,147.79,2599.0,124.9425,125.0863,124.9425,125.0186,2599.0
2020-09-15 14:45:00,147.8,147.89,147.75,147.87,3000.0,125.0271,125.1032,124.9848,125.0863,3000.0
2020-09-15 14:50:00,147.88,148.03,147.88,147.94,4036.0,125.0948,125.2217,125.0948,125.1455,4036.0
2020-09-15 14:55:00,147.94,147.96,147.75,147.76,5153.0,125.1455,125.1624,124.9848,124.9933,5153.0
2020-09-15 15:00:00,147.84,147.86,147.74,147.74,3757.0,125.0609,125.0778,124.9763,124.9763,3757.0
2020-09-15 15:05:00,147.71,147.73,147.52,147.53,10232.0,124.951,124.9679,124.7902,124.7987,10232.0
2020-09-15 15:10:00,147.56,147.68,147.51,147.51,6819.0,124.8241,124.9256,124.7818,124.7818,6819.0
2020-09-15 15:15:00,147.54,147.63,147.4,147.42,5273.0,124.8072,124.8833,124.6887,124.7056,5273.0
2020-09-15 15:20:00,147.41,147.45,147.22,147.34,6734.0,124.6972,124.731,124.5365,124.638,6734.0
2020-09-15 15:25:00,147.39,147.41,147.25,147.25,6930.0,124.6803,124.6972,124.5618,124.5618,6930.0
2020-09-15 15:30:00,147.21,147.21,146.92,147.05,8523.0,124.528,124.528,124.2827,124.3927,8523.0
2020-09-15 15:35:00,147.0,147.08,146.86,146.9,10865.0,124.3504,124.418,124.2319,124.2658,10865.0
2020-09-15 15:40:00,146.87,146.96,146.78,146.86,13860.0,124.2404,124.3165,124.1643,124.2319,13860.0
2020-09-15 15:45:00,146.84,147.16,146.82,147.03,14106.0,124.215,124.4857,124.1981,124.3757,14106.0
2020-09-15 15:50:00,147.08,147.3,146.92,147.18,26867.0,124.418,124.6041,124.2827,124.5026,26867.0
2020-09-15 15:55:00,147.16,147.37,146.94,147.22,110155.0,124.4857,124.6633,124.2996,124.5365,110155.0
2020-09-16 09:30:00,149.93,150.61,149.37,150.58,41857.0,126.8289,127.4041,126.3552,127.3788,41857.0
2020-09-16 09:35:00,150.44,151.71,150.43,151.63,18225.0,127.2603,128.3346,127.2519,128.267,18225.0
2020-09-16 09:40:00,151.65,151.89,151.14,151.61,10403.0,128.2839,128.4869,127.8525,128.25,10403.0
2020-09-16 09:45:00,151.7,151.77,151.11,151.6,23051.0,128.3262,128.3854,127.8271,128.2416,23051.0
2020-09-16 09:50:00,151.58,151.97,151.51,151.55,19660.0,128.2247,128.5546,128.1655,128.1993,19660.0
2020-09-16 09:55:00,151.6,152.26,151.39,152.2,15968.0,128.2416,128.7999,128.0639,128.7491,15968.0
2020-09-16 10:00:00,152.19,152.83,152.13,152.79,13345.0,128.7407,129.2821,128.6899,129.2482,13345.0
2020-09-16 10:05:00,152.77,152.98,152.39,152.42,11523.0,129.2313,129.409,128.9099,128.9352,11523.0
2020-09-16 10:10:00,152.45,152.89,152.37,152.73,6412.0,128.9606,129.3328,128.8929,129.1975,6412.0
2020-09-16 10:15:00,152.77,152.87,152.4,152.76,7472.0,129.2313,129.3159,128.9183,129.2229,7472.0
2020-09-16 10:20:00,152.75,152.82,152.47,152.65,6928.0,129.2144,129.2736,128.9775,129.1298,6928.0
2020-09-16 10:25:00,152.59,152.6,152.11,152.19,4880.0,129.0791,129.0875,128.673,128.7407,4880.0
2020-09-16 10:30:00,152.12,152.42,152.08,152.28,4915.0,128.6815,128.9352,128.6476,128.8168,4915.0
2020-09-16 10:35:00,152.2,152.6,152.12,152.21,9865.0,128.7491,129.0875,128.6815,128.7576,9865.0
2020-09-16 10:40:00,152.16,152.41,151.71,151.71,10694.0,128.7153,128.9268,128.3346,128.3346,10694.0
2020-09-16 10:45:00,151.71,151.97,151.47,151.77,14673.0,128.3346,128.5546,128.1316,128.3854,14673.0
2020-09-16 10:50:00,151.78,151.88,151.57,151.6,29015.0,128.3939,128.4784,128.2162,128.2416,29015.0
2020-09-16 10:55:00,151.69,152.01,151.52,152.0,12732.0,128.3177,128.5884,128.1739,128.58,12732.0
2020-09-16 11:00:00,151.88,151.95,151.78,151.94,2926.0,128.4784,128.5377,128.3939,128.5292,2926.0
2020-09-16 11:05:00,151.97,152.0,151.85,151.86,4190.0,128.5546,128.58,128.4531,128.4615,4190.0
2020-09-16 11:10:00,151.91,151.91,151.67,151.67,6712.0,128.5038,128.5038,128.3008,128.3008,6712.0
2020-09-16 11:15:00,151.75,151.86,151.63,151.86,7315.0,128.3685,128.4615,128.267,128.4615,7315.0
2020-09-16 11:20:00,151.85,152.07,151.78,152.03,14555.0,128.4531,128.6392,128.3939,128.6053,14555.0
2020-09-16 11:25:00,152.03,152.03,151.68,152.0,6707.0,128.6053,128.6053,128.3093,128.58,6707.0
2020-09-16 11:30:00,152.05,152.16,151.98,152.06,6738.0,128.6223,128.7153,128.563,128.6307,6738.0
2020-09-16 11:35:00,152.07,152.15,152.01,152.04,6514.0,128.6392,128.7068,128.5884,128.6138,6514.0
2020-09-16 11:40:00,152.06,152.25,152.0,152.19,6112.0,128.6307,128.7914,128.58,128.7407,6112.0
2020-09-16 11:45:00,152.21,152.34,152.17,152.18,5671.0,128.7576,128.8676,128.7238,128.7322,5671.0
2020-09-16 11:50:00,152.18,152.45,152.18,152.38,6612.0,128.7322,128.9606,128.7322,128.9014,6612.0
2020-09-16 11:55:00,152.38,152.48,152.2,152.23,4641.0,128.9014,128.986,128.7491,128.7745,4641.0
2020-09-16 12:00:00,152.23,152.53,152.22,152.53,7952.0,128.7745,129.0283,128.7661,129.0283,7952.0
2020-09-16 12:05:00,152.53,152.53,152.13,152.13,6617.0,129.0283,129.0283,128.6899,128.6899,6617.0
2020-09-16 12:10:00,152.13,152.13,151.87,152.04,8310.0,128.6899,128.6899,128.47,128.6138,8310.0
2020-09-16 12:15:00,152.06,152.11,151.98,152.03,6058.0,128.6307,128.673,128.563,128.6053,6058.0
2020-09-16 12:20:00,152.04,152.18,151.89,152.18,4419.0,128.6138,128.7322,128.4869,128.7322,4419.0
2020-09-16 12:25:00,152.18,152.34,152.1,152.32,9638.0,128.7322,128.8676,128.6646,128.8507,9638.0
2020-09-16 12:30:00,152.34,152.4,152.03,152.03,17915.0,128.8676,128.9183,128.6053,128.6053,17915.0
2020-09-16 12:35:00,152.07,152.21,152.07,152.14,8174.0,128.6392,128.7576,128.6392,128.6984,8174.0
2020-09-16 12:40:00,152.12,152.17,151.89,151.89,7156.0,128.6815,128.7238,128.4869,128.4869,7156.0
2020-09-16 12:45:00,151.89,152.0,151.62,151.7,19090.0,128.4869,128.58,128.2585,128.3262,19090.0
2020-09-16 12:50:00,151.66,151.73,151.6,151.65,2405.0,128.2923,128.3516,128.2416,128.2839,2405.0
2020-09-16 12:55:00,151.68,151.94,151.67,151.79,3845.0,128.3093,128.5292,128.3008,128.4023,3845.0
2020-09-16 13:00:00,151.72,151.89,151.63,151.86,8532.0,128.3431,128.4869,128.267,128.4615,8532.0
2020-09-16 13:05:00,151.8,151.92,151.79,151.83,3010.0,128.4108,128.5123,128.4023,128.4362,3010.0
2020-09-16 13:10:00,151.8,151.93,151.77,151.92,3404.0,128.4108,128.5207,128.3854,128.5123,3404.0
2020-09-16 13:15:00,151.89,151.92,151.77,151.81,3605.0,128.4869,128.5123,128.3854,128.4192,3605.0
2020-09-16 13:20:00,151.8,151.8,151.44,151.44,18047.0,128.4108,128.4108,128.1062,128.1062,18047.0
2020-09-16 13:25:00,151.41,151.51,151.41,151.51,2861.0,128.0809,128.1655,128.0809,128.1655,2861.0
2020-09-16 13:30:00,151.52,151.56,151.34,151.44,3952.0,128.1739,128.2078,128.0217,128.1062,3952.0
2020-09-16 13:35:00,151.41,151.56,151.37,151.56,4411.0,128.0809,128.2078,128.047,128.2078,4411.0
2020-09-16 13:40:00,151.55,151.6,151.37,151.49,5467.0,128.1993,128.2416,128.047,128.1485,5467.0
2020-09-16 13:45:00,151.5,151.79,151.49,151.79,5110.0,128.157,128.4023,128.1485,128.4023,5110.0
2020-09-16 13:50:00,151.81,152.16,151.81,152.12,12503.0,128.4192,128.7153,128.4192,128.6815,12503.0
2020-09-16 13:55:00,152.1,152.39,151.95,152.21,7022.0,128.6646,128.9099,128.5377,128.7576,7022.0
2020-09-16 14:00:00,152.26,152.41,152.09,152.09,9143.0,128.7999,128.9268,128.6561,128.6561,9143.0
2020-09-16 14:05:00,152.01,152.03,151.71,151.87,8509.0,128.5884,128.6053,128.3346,128.47,8509.0
2020-09-16 14:10:00,151.87,152.06,151.87,151.98,12510.0,128.47,128.6307,128.47,128.563,12510.0
2020-09-16 14:15:00,152.0,152.1,151.83,152.08,9792.0,128.58,128.6646,128.4362,128.6476,9792.0
2020-09-16 14:20:00,152.1,152.14,151.77,151.93,11452.0,128.6646,128.6984,128.3854,128.5207,11452.0
2020-09-16 14:25:00,151.92,152.0,151.87,151.98,7250.0,128.5123,128.58,128.47,128.563,7250.0
2020-09-16 14:30:00,152.0,152.08,151.87,152.08,10158.0,128.58,128.6476,128.47,128.6476,10158.0
2020-09-16 14:35:00,152.06,152.24,152.01,152.14,9894.0,128.6307,128.783,128.5884,128.6984,9894.0
2020-09-16 14:40:00,152.16,152.18,151.9,151.91,6934.0,128.7153,128.7322,128.4954,128.5038,6934.0
2020-09-16 14:45:00,151.82,151.82,151.64,151.75,3943.0,128.4277,128.4277,128.2754,128.3685,3943.0
2020-09-16 14:50:00,151.74,151.85,151.6,151.85,6134.0,128.36,128.4531,128.2416,128.4531,6134.0
2020-09-16 14:55:00,151.87,151.95,151.64,151.81,8670.0,128.47,128.5377,128.2754,128.4192,8670.0
2020-09-16 15:00:00,151.85,152.01,151.81,151.94,5938.0,128.4531,128.5884,128.4192,128.5292,5938.0
2020-09-16 15:05:00,151.91,151.92,151.56,151.56,8365.0,128.5038,128.5123,128.2078,128.2078,8365.0
2020-09-16 15:10:00,151.53,151.56,150.9,151.25,10513.0,128.1824,128.2078,127.6494,127.9455,10513.0
2020-09-16 15:15:00,151.16,151.23,150.76,151.23,7028.0,127.8694,127.9286,127.531,127.9286,7028.0
2020-09-16 15:20:00,151.17,151.2,150.94,151.05,7771.0,127.8778,127.9032,127.6833,127.7763,7771.0
2020-09-16 15:25:00,151.09,151.24,151.08,151.1,10014.0,127.8102,127.9371,127.8017,127.8186,10014.0
2020-09-16 15:30:00,151.09,151.15,150.71,151.11,12158.0,127.8102,127.8609,127.4887,127.8271,12158.0
2020-09-16 15:35:00,151.19,151.31,151.11,151.25,10313.0,127.8948,127.9963,127.8271,127.9455,10313.0
2020-09-16 15:40:00,151.19,151.32,151.0,151.26,13260.0,127.8948,128.0047,127.734,127.954,13260.0
2020-09-16 15:45:00,151.29,151.49,151.17,151.27,16259.0,127.9794,128.1485,127.8778,127.9624,16259.0
2020-09-16 15:50:00,151.38,151.46,150.61,150.61,29650.0,128.0555,128.1232,127.4041,127.4041,29650.0
2020-09-16 15:55:00,150.61,150.7,150.28,150.53,61205.0,127.4041,127.4803,127.125,127.3365,61205.0
2020-09-17 09:30:00,148.83,149.18,148.21,148.92,16777.0,125.8984,126.1945,125.3739,125.9745,16777.0
2020-09-17 09:35:00,148.91,149.27,148.75,148.94,13376.0,125.9661,126.2706,125.8307,125.9914,13376.0
2020-09-17 09:40:00,149.0,149.69,149.0,149.27,3024.0,126.0422,126.6259,126.0422,126.2706,3024.0
2020-09-17 09:45:00,149.41,149.41,148.87,148.94,2813.0,126.389,126.389,125.9322,125.9914,2813.0
2020-09-17 09:50:00,148.93,149.44,148.92,149.15,4880.0,125.983,126.4144,125.9745,126.1691,4880.0
2020-09-17 09:55:00,149.17,149.24,148.35,148.53,6112.0,126.186,126.2452,125.4923,125.6446,6112.0
2020-09-17 10:00:00,148.55,148.97,148.55,148.81,4770.0,125.6615,126.0168,125.6615,125.8815,4770.0
2020-09-17 10:05:00,148.72,149.33,148.68,149.3,5789.0,125.8053,126.3213,125.7715,126.296,5789.0
2020-09-17 10:10:00,149.29,149.7,149.29,149.3,3886.0,126.2875,126.6343,126.2875,126.296,3886.0
2020-09-17 10:15:00,149.21,149.33,149.02,149.09,4372.0,126.2198,126.3213,126.0591,126.1183,4372.0
2020-09-17 10:20:00,149.14,149.21,148.47,148.55,5815.0,126.1606,126.2198,125.5939,125.6615,5815.0
2020-09-17 10:25:00,148.56,148.82,148.56,148.82,5231.0,125.67,125.8899,125.67,125.8899,5231.0
2020-09-17 10:30:00,148.73,149.06,148.73,149.06,2700.0,125.8138,126.093,125.8138,126.093,2700.0
2020-09-17 10:35:00,149.09,149.09,148.68,148.82,4645.0,126.1183,126.1183,125.7715,125.8899,4645.0
2020-09-17 10:40:00,148.85,148.98,148.7,148.89,6361.0,125.9153,126.0253,125.7884,125.9491,6361.0
2020-09-17 10:45:00,148.92,149.13,148.81,148.84,2777.0,125.9745,126.1522,125.8815,125.9068,2777.0
2020-09-17 10:50:00,148.82,148.82,148.55,148.58,3534.0,125.8899,125.8899,125.6615,125.6869,3534.0
2020-09-17 10:55:00,148.45,148.45,148.0,148.0,7674.0,125.5769,125.5769,125.1963,125.1963,7674.0
2020-09-17 11:00:00,148.08,148.3,148.08,148.22,5043.0,125.2639,125.4501,125.2639,125.3824,5043.0
2020-09-17 11:05:00,148.22,148.31,147.87,147.93,7940.0,125.3824,125.4585,125.0863,125.1371,7940.0
2020-09-17 11:10:00,147.93,147.94,147.46,147.68,9680.0,125.1371,125.1455,124.7395,124.9256,9680.0
2020-09-17 11:15:00,147.75,147.75,147.44,147.5,7894.0,124.9848,124.9848,124.7226,124.7733,7894.0
2020-09-17 11:20:00,147.51,147.56,147.21,147.22,13154.0,124.7818,124.8241,124.528,124.5365,13154.0
2020-09-17 11:25:00,147.27,147.32,147.0,147.0,13072.0,124.5788,124.621,124.3504,124.3504,13072.0
2020-09-17 11:30:00,146.95,147.0,146.85,146.93,9105.0,124.3081,124.3504,124.2235,124.2911,9105.0
2020-09-17 11:35:00,146.95,146.96,146.57,146.59,11710.0,124.3081,124.3165,123.9866,124.0035,11710.0
2020-09-17 11:40:00,146.57,146.75,146.57,146.73,6982.0,123.9866,124.1389,123.9866,124.122,6982.0
2020-09-17 11:45:00,146.76,146.86,146.71,146.83,4434.0,124.1473,124.2319,124.105,124.2065,4434.0
2020-09-17 11:50:00,146.86,147.12,146.86,146.94,6318.0,124.2319,124.4519,124.2319,124.2996,6318.0
2020-09-17 11:55:00,146.99,147.07,146.7,146.87,7354.0,124.3419,124.4096,124.0966,124.2404,7354.0
2020-09-17 12:00:00,146.85,146.89,146.72,146.8,3759.0,124.2235,124.2573,124.1135,124.1812,3759.0
2020-09-17 12:05:00,146.9,146.93,146.65,146.66,4907.0,124.2658,124.2911,124.0543,124.0627,4907.0
2020-09-17 12:10:00,146.59,146.59,146.33,146.43,7401.0,124.0035,124.0035,123.7836,123.8682,7401.0
2020-09-17 12:15:00,146.4,146.4,145.9,146.21,7484.0,123.8428,123.8428,123.4198,123.6821,7484.0
2020-09-17 12:20:00,146.22,146.22,145.57,145.61,10010.0,123.6905,123.6905,123.1407,123.1745,10010.0
2020-09-17 12:25:00,145.64,145.81,145.54,145.79,5651.0,123.1999,123.3437,123.1153,123.3268,5651.0
2020-09-17 12:30:00,145.91,146.27,145.84,146.22,6442.0,123.4283,123.7328,123.3691,123.6905,6442.0
2020-09-17 12:35:00,146.29,146.44,146.29,146.38,3600.0,123.7498,123.8766,123.7498,123.8259,3600.0
2020-09-17 12:40:00,146.37,146.37,146.19,146.27,4087.0,123.8174,123.8174,123.6652,123.7328,4087.0
2020-09-17 12:45:00,146.3,146.75,146.16,146.68,3805.0,123.7582,124.1389,123.6398,124.0797,3805.0
2020-09-17 12:50:00,146.62,146.76,146.51,146.69,3376.0,124.0289,124.1473,123.9359,124.0881,3376.0
2020-09-17 12:55:00,146.65,146.79,146.54,146.61,8850.0,124.0543,124.1727,123.9612,124.0204,8850.0
2020-09-17 13:00:00,146.58,146.6,146.51,146.55,2655.0,123.9951,124.012,123.9359,123.9697,2655.0
2020-09-17 13:05:00,146.48,146.89,146.48,146.89,3606.0,123.9105,124.2573,123.9105,124.2573,3606.0
2020-09-17 13:10:00,146.89,146.94,146.79,146.89,2501.0,124.2573,124.2996,124.1727,124.2573,2501.0
2020-09-17 13:15:00,146.96,147.04,146.79,146.79,3413.0,124.3165,124.3842,124.1727,124.1727,3413.0
2020-09-17 13:20:00,146.77,146.84,146.63,146.67,3036.0,124.1558,124.215,124.0374,124.0712,3036.0
2020-09-17 13:25:00,146.69,146.74,146.31,146.35,4647.0,124.0881,124.1304,123.7667,123.8005,4647.0
2020-09-17 13:30:00,146.38,146.52,146.25,146.4,3803.0,123.8259,123.9443,123.7159,123.8428,3803.0
2020-09-17 13:35:00,146.38,146.46,146.26,146.29,1400.0,123.8259,123.8936,123.7244,123.7498,1400.0
2020-09-17 13:40:00,146.29,146.56,146.23,146.55,3717.0,123.7498,123.9781,123.699,123.9697,3717.0
2020-09-17 13:45:00,146.53,146.58,146.31,146.49,4507.0,123.9528,123.9951,123.7667,123.9189,4507.0
2020-09-17 13:50:00,146.59,146.63,146.46,146.46,1674.0,124.0035,124.0374,123.8936,123.8936,1674.0
2020-09-17 13:55:00,146.52,146.52,146.11,146.22,5945.0,123.9443,123.9443,123.5975,123.6905,5945.0
2020-09-17 14:00:00,146.27,146.33,146.15,146.29,2841.0,123.7328,123.7836,123.6313,123.7498,2841.0
2020-09-17 14:05:00,146.41,146.52,146.41,146.43,2480.0,123.8513,123.9443,123.8513,123.8682,2480.0
2020-09-17 14:10:00,146.43,146.59,146.42,146.59,4391.0,123.8682,124.0035,123.8597,124.0035,4391.0
2020-09-17 14:15:00,146.58,146.75,146.56,146.67,4793.0,123.9951,124.1389,123.9781,124.0712,4793.0
2020-09-17 14:20:00,146.65,146.69,146.57,146.58,3356.0,124.0543,124.0881,123.9866,123.9951,3356.0
2020-09-17 14:25:00,146.57,146.62,146.32,146.32,7902.0,123.9866,124.0289,123.7751,123.7751,7902.0
2020-09-17 14:30:00,146.3,146.36,146.24,146.27,3912.0,123.7582,123.809,123.7075,123.7328,3912.0
2020-09-17 14:35:00,146.21,146.29,145.95,145.96,4667.0,123.6821,123.7498,123.4621,123.4706,4667.0
2020-09-17 14:40:00,145.98,146.06,145.91,145.98,4979.0,123.4875,123.5552,123.4283,123.4875,4979.0
2020-09-17 14:45:00,145.96,146.08,145.85,146.08,3188.0,123.4706,123.5721,123.3775,123.5721,3188.0
2020-09-17 14:50:00,146.06,146.13,145.96,146.12,3129.0,123.5552,123.6144,123.4706,123.6059,3129.0
2020-09-17 14:55:00,146.1,146.18,146.02,146.13,5044.0,123.589,123.6567,123.5214,123.6144,5044.0
2020-09-17 15:00:00,146.14,146.15,145.78,145.87,4702.0,123.6229,123.6313,123.3183,123.3945,4702.0
2020-09-17 15:05:00,145.83,146.01,145.83,146.01,3546.0,123.3606,123.5129,123.3606,123.5129,3546.0
2020-09-17 15:10:00,146.07,146.32,146.07,146.21,4331.0,123.5636,123.7751,123.5636,123.6821,4331.0
2020-09-17 15:15:00,146.2,146.4,146.17,146.35,3874.0,123.6736,123.8428,123.6482,123.8005,3874.0
2020-09-17 15:20:00,146.38,146.49,146.22,146.23,4099.0,123.8259,123.9189,123.6905,123.699,4099.0
2020-09-17 15:25:00,146.19,146.2,146.0,146.16,6724.0,123.6652,123.6736,123.5044,123.6398,6724.0
2020-09-17 15:30:00,146.15,146.67,146.13,146.56,14400.0,123.6313,124.0712,123.6144,123.9781,14400.0
2020-09-17 15:35:00,146.63,146.8,146.37,146.66,8935.0,124.0374,124.1812,123.8174,124.0627,8935.0
2020-09-17 15:40:00,146.72,146.94,146.55,146.55,11400.0,124.1135,124.2996,123.9697,123.9697,11400.0
2020-09-17 15:45:00,146.62,146.93,146.54,146.93,12246.0,124.0289,124.2911,123.9612,124.2911,12246.0
2020-09-17 15:50:00,146.9,147.23,146.88,147.23,25477.0,124.2658,124.5449,124.2488,124.5449,25477.0
2020-09-17 15:55:00,147.21,147.23,146.63,146.77,61536.0,124.528,124.5449,124.0374,124.1558,61536.0
2020-09-18 09:30:00,145.74,146.9,145.69,146.32,256830.0,123.2845,124.2658,123.2422,123.7751,256830.0
2020-09-18 09:35:00,146.22,147.09,146.05,146.67,6695.0,123.6905,124.4265,123.5467,124.0712,6695.0
2020-09-18 09:40:00,146.65,146.88,146.38,146.76,5851.0,124.0543,124.2488,123.8259,124.1473,5851.0
2020-09-18 09:45:00,146.66,146.75,146.46,146.67,6207.0,124.0627,124.1389,123.8936,124.0712,6207.0
2020-09-18 09:50:00,146.83,147.05,146.56,146.65,3341.0,124.2065,124.3927,123.9781,124.0543,3341.0
2020-09-18 09:55:00,146.56,146.68,146.32,146.55,7027.0,123.9781,124.0797,123.7751,123.9697,7027.0
2020-09-18 10:00:00,146.64,146.96,146.25,146.25,8918.0,124.0458,124.3165,123.7159,123.7159,8918.0
2020-09-18 10:05:00,146.29,146.95,146.29,146.53,5674.0,123.7498,124.3081,123.7498,123.9528,5674.0
2020-09-18 10:10:00,146.58,146.69,146.42,146.42,3097.0,123.9951,124.0881,123.8597,123.8597,3097.0
2020-09-18 10:15:00,146.46,146.66,146.4,146.45,4784.0,123.8936,124.0627,123.8428,123.8851,4784.0
2020-09-18 10:20:00,146.4,146.64,146.33,146.33,3380.0,123.8428,124.0458,123.7836,123.7836,3380.0
2020-09-18 10:25:00,146.32,146.42,146.12,146.24,6289.0,123.7751,123.8597,123.6059,123.7075,6289.0
2020-09-18 10:30:00,146.2,146.45,146.15,146.37,5313.0,123.6736,123.8851,123.6313,123.8174,5313.0
2020-09-18 10:35:00,146.41,146.43,146.19,146.19,5405.0,123.8513,123.8682,123.6652,123.6652,5405.0
2020-09-18 10:40:00,146.19,146.25,145.98,146.16,4362.0,123.6652,123.7159,123.4875,123.6398,4362.0
2020-09-18 10:45:00,146.08,146.09,145.62,145.7,8137.0,123.5721,123.5806,123.183,123.2507,8137.0
2020-09-18 10:50:00,145.81,145.83,145.49,145.57,4427.0,123.3437,123.3606,123.073,123.1407,4427.0
2020-09-18 10:55:00,145.65,145.65,145.22,145.38,12315.0,123.2084,123.2084,122.8446,122.98,12315.0
2020-09-18 11:00:00,145.4,145.42,145.2,145.29,6346.0,122.9969,123.0138,122.8277,122.9038,6346.0
2020-09-18 11:05:00,145.31,145.49,145.23,145.49,4101.0,122.9207,123.073,122.8531,123.073,4101.0
2020-09-18 11:10:00,145.54,145.55,145.28,145.28,3800.0,123.1153,123.1238,122.8954,122.8954,3800.0
2020-09-18 11:15:00,145.35,145.59,144.94,144.94,7612.0,122.9546,123.1576,122.6078,122.6078,7612.0
2020-09-18 11:20:00,144.99,145.11,144.74,144.75,4107.0,122.6501,122.7516,122.4386,122.447,4107.0
2020-09-18 11:25:00,144.81,145.21,144.81,145.06,5859.0,122.4978,122.8362,122.4978,122.7093,5859.0
2020-09-18 11:30:00,145.06,145.25,144.92,144.99,5100.0,122.7093,122.87,122.5908,122.6501,5100.0
2020-09-18 11:35:00,144.99,145.22,144.99,145.19,6019.0,122.6501,122.8446,122.6501,122.8192,6019.0
2020-09-18 11:40:00,145.35,145.35,145.05,145.18,4344.0,122.9546,122.9546,122.7008,122.8108,4344.0
2020-09-18 11:45:00,145.19,145.76,145.19,145.76,7203.0,122.8192,123.3014,122.8192,123.3014,7203.0
2020-09-18 11:50:00,145.83,146.06,145.83,146.03,3079.0,123.3606,123.5552,123.3606,123.5298,3079.0
2020-09-18 11:55:00,146.0,146.24,145.97,146.01,4002.0,123.5044,123.7075,123.4791,123.5129,4002.0
2020-09-18 12:00:00,146.07,146.33,146.01,146.11,8126.0,123.5636,123.7836,123.5129,123.5975,8126.0
2020-09-18 12:05:00,146.12,146.35,146.12,146.22,3700.0,123.6059,123.8005,123.6059,123.6905,3700.0
2020-09-18 12:10:00,146.18,146.45,146.15,146.44,8311.0,123.6567,123.8851,123.6313,123.8766,8311.0
2020-09-18 12:15:00,146.36,146.6,146.35,146.53,6004.0,123.809,124.012,123.8005,123.9528,6004.0
2020-09-18 12:20:00,146.58,146.58,145.75,146.11,9116.0,123.9951,123.9951,123.293,123.5975,9116.0
2020-09-18 12:25:00,146.09,146.19,145.98,146.14,4697.0,123.5806,123.6652,123.4875,123.6229,4697.0
2020-09-18 12:30:00,146.24,146.24,145.95,146.08,4704.0,123.7075,123.7075,123.4621,123.5721,4704.0
2020-09-18 12:35:00,146.14,146.31,146.14,146.24,2559.0,123.6229,123.7667,123.6229,123.7075,2559.0
2020-09-18 12:40:00,146.22,146.22,145.91,146.02,6870.0,123.6905,123.6905,123.4283,123.5214,6870.0
2020-09-18 12:45:00,145.96,145.96,145.79,145.79,4367.0,123.4706,123.4706,123.3268,123.3268,4367.0
2020-09-18 12:50:00,145.81,145.86,145.72,145.82,7290.0,123.3437,123.386,123.2676,123.3522,7290.0
2020-09-18 12:55:00,145.78,145.94,145.7,145.9,4577.0,123.3183,123.4537,123.2507,123.4198,4577.0
2020-09-18 13:00:00,145.83,146.05,145.7,145.97,6779.0,123.3606,123.5467,123.2507,123.4791,6779.0
2020-09-18 13:05:00,145.89,145.98,145.86,145.92,5243.0,123.4114,123.4875,123.386,123.4368,5243.0
2020-09-18 13:10:00,145.9,145.9,145.66,145.82,9193.0,123.4198,123.4198,123.2168,123.3522,9193.0
2020-09-18 13:15:00,145.76,145.76,145.25,145.25,6732.0,123.3014,123.3014,122.87,122.87,6732.0
2020-09-18 13:20:00,145.28,145.42,145.21,145.37,6085.0,122.8954,123.0138,122.8362,122.9715,6085.0
2020-09-18 13:25:00,145.36,145.39,145.19,145.19,5511.0,122.963,122.9884,122.8192,122.8192,5511.0
2020-09-18 13:30:00,145.08,145.12,144.56,144.93,17999.0,122.7262,122.76,122.2863,122.5993,17999.0
2020-09-18 13:35:00,145.02,145.02,144.58,144.89,4173.0,122.6754,122.6754,122.3032,122.5655,4173.0
2020-09-18 13:40:00,144.89,145.02,144.86,144.95,3038.0,122.5655,122.6754,122.5401,122.6162,3038.0
2020-09-18 13:45:00,145.06,145.13,145.0,145.03,7471.0,122.7093,122.7685,122.6585,122.6839,7471.0
2020-09-18 13:50:00,145.09,145.16,144.94,145.16,3705.0,122.7346,122.7939,122.6078,122.7939,3705.0
2020-09-18 13:55:00,145.21,145.3,145.17,145.26,4782.0,122.8362,122.9123,122.8023,122.8785,4782.0
2020-09-18 14:00:00,145.3,145.32,145.06,145.09,4891.0,122.9123,122.9292,122.7093,122.7346,4891.0
2020-09-18 14:05:00,145.06,145.13,145.04,145.06,2785.0,122.7093,122.7685,122.6923,122.7093,2785.0
2020-09-18 14:10:00,145.09,145.17,144.89,144.97,6524.0,122.7346,122.8023,122.5655,122.6331,6524.0
2020-09-18 14:15:00,144.92,144.92,144.5,144.5,2897.0,122.5908,122.5908,122.2356,122.2356,2897.0
2020-09-18 14:20:00,144.56,144.89,144.51,144.7,4607.0,122.2863,122.5655,122.244,122.4047,4607.0
2020-09-18 14:25:00,144.65,144.96,144.58,144.91,4395.0,122.3624,122.6247,122.3032,122.5824,4395.0
2020-09-18 14:30:00,144.86,145.02,144.79,145.02,5329.0,122.5401,122.6754,122.4809,122.6754,5329.0
2020-09-18 14:35:00,144.99,144.99,144.76,144.77,7085.0,122.6501,122.6501,122.4555,122.464,7085.0
2020-09-18 14:40:00,144.78,144.82,144.19,144.19,10694.0,122.4724,122.5062,121.9733,121.9733,10694.0
2020-09-18 14:45:00,144.24,144.36,144.14,144.28,8194.0,122.0156,122.1171,121.931,122.0494,8194.0
2020-09-18 14:50:00,144.24,144.27,144.07,144.07,3963.0,122.0156,122.041,121.8718,121.8718,3963.0
2020-09-18 14:55:00,144.05,144.33,144.02,144.33,8212.0,121.8549,122.0917,121.8295,122.0917,8212.0
2020-09-18 15:00:00,144.37,144.56,144.37,144.56,10910.0,122.1256,122.2863,122.1256,122.2863,10910.0
2020-09-18 15:05:00,144.57,144.61,144.51,144.6,4160.0,122.2948,122.3286,122.244,122.3201,4160.0
2020-09-18 15:10:00,144.56,144.77,144.55,144.77,6120.0,122.2863,122.464,122.2778,122.464,6120.0
2020-09-18 15:15:00,144.75,144.9,144.74,144.89,31341.0,122.447,122.5739,122.4386,122.5655,31341.0
2020-09-18 15:20:00,144.84,144.88,144.71,144.8,8209.0,122.5232,122.557,122.4132,122.4893,8209.0
2020-09-18 15:25:00,144.77,145.2,144.77,145.16,10489.0,122.464,122.8277,122.464,122.7939,10489.0
2020-09-18 15:30:00,145.16,145.54,145.16,145.5,13253.0,122.7939,123.1153,122.7939,123.0815,13253.0
2020-09-18 15:35:00,145.46,145.62,145.32,145.62,11274.0,123.0476,123.183,122.9292,123.183,11274.0
2020-09-18 15:40:00,145.62,146.31,145.6,145.98,27739.0,123.183,123.7667,123.1661,123.4875,27739.0
2020-09-18 15:45:00,145.98,146.02,145.38,145.48,22167.0,123.4875,123.5214,122.98,123.0646,22167.0
2020-09-18 15:50:00,145.45,145.64,145.17,145.17,28509.0,123.0392,123.1999,122.8023,122.8023,28509.0
2020-09-18 15:55:00,145.21,145.27,144.77,144.88,97440.0,122.8362,122.8869,122.464,122.557,97440.0
2020-09-21 09:30:00,144.32,144.65,143.86,143.98,44114.0,122.0833,122.3624,121.6942,121.7957,44114.0
2020-09-21 09:35:00,144.23,144.4,143.38,143.97,10988.0,122.0072,122.151,121.2881,121.7872,10988.0
2020-09-21 09:40:00,143.83,143.9,143.18,143.22,41434.0,121.6688,121.728,121.1189,121.1528,41434.0
2020-09-21 09:45:00,143.12,143.32,142.17,142.76,14959.0,121.0682,121.2374,120.2646,120.7636,14959.0
2020-09-21 09:50:00,142.66,143.31,142.45,143.15,18286.0,120.6791,121.2289,120.5014,121.0936,18286.0
2020-09-21 09:55:00,143.11,143.33,142.86,142.93,6847.0,121.0597,121.2458,120.8482,120.9075,6847.0
2020-09-21 10:00:00,142.86,142.87,142.09,142.09,10311.0,120.8482,120.8567,120.1969,120.1969,10311.0
2020-09-21 10:05:00,142.09,142.1,141.57,141.9,15036.0,120.1969,120.2053,119.757,120.0362,15036.0
2020-09-21 10:10:00,141.87,142.3,141.77,142.3,3062.0,120.0108,120.3745,119.9262,120.3745,3062.0
2020-09-21 10:15:00,141.99,142.3,141.61,141.63,8126.0,120.1123,120.3745,119.7908,119.8078,8126.0
2020-09-21 10:20:00,141.64,141.96,141.55,141.66,7783.0,119.8162,120.0869,119.7401,119.8331,7783.0
2020-09-21 10:25:00,141.61,141.77,141.41,141.77,11175.0,119.7908,119.9262,119.6217,119.9262,11175.0
2020-09-21 10:30:00,141.84,142.23,141.7,141.73,24376.0,119.9854,120.3153,119.867,119.8924,24376.0
2020-09-21 10:35:00,141.79,141.8,141.4,141.41,11478.0,119.9431,119.9516,119.6132,119.6217,11478.0
2020-09-21 10:40:00,141.35,142.09,141.35,142.09,2106.0,119.5709,120.1969,119.5709,120.1969,2106.0
2020-09-21 10:45:00,142.34,142.82,142.29,142.82,5561.0,120.4084,120.8144,120.3661,120.8144,5561.0
2020-09-21 10:50:00,142.76,143.23,142.73,143.16,4434.0,120.7636,121.1612,120.7383,121.102,4434.0
2020-09-21 10:55:00,143.13,143.27,142.93,143.09,2681.0,121.0766,121.1951,120.9075,121.0428,2681.0
2020-09-21 11:00:00,143.07,143.31,143.01,143.23,4024.0,121.0259,121.2289,120.9751,121.1612,4024.0
2020-09-21 11:05:00,143.24,143.41,143.23,143.34,2075.0,121.1697,121.3135,121.1612,121.2543,2075.0
2020-09-21 11:10:00,143.35,143.47,143.16,143.27,30638.0,121.2627,121.3643,121.102,121.1951,30638.0
2020-09-21 11:15:00,143.2,143.48,143.18,143.21,14128.0,121.1359,121.3727,121.1189,121.1443,14128.0
2020-09-21 11:20:00,143.33,143.43,143.17,143.38,5159.0,121.2458,121.3304,121.1105,121.2881,5159.0
2020-09-21 11:25:00,143.34,143.38,142.78,142.97,7942.0,121.2543,121.2881,120.7806,120.9413,7942.0
2020-09-21 11:30:00,142.98,143.23,142.8,142.92,4536.0,120.9498,121.1612,120.7975,120.899,4536.0
2020-09-21 11:35:00,142.94,142.94,142.74,142.74,3382.0,120.9159,120.9159,120.7467,120.7467,3382.0
2020-09-21 11:40:00,142.75,143.07,142.73,142.86,5716.0,120.7552,121.0259,120.7383,120.8482,5716.0
2020-09-21 11:45:00,142.88,143.14,142.88,143.01,3282.0,120.8652,121.0851,120.8652,120.9751,3282.0
2020-09-21 11:50:00,142.98,143.23,142.98,143.17,4705.0,120.9498,121.1612,120.9498,121.1105,4705.0
2020-09-21 11:55:00,143.14,143.42,143.08,143.38,9871.0,121.0851,121.322,121.0343,121.2881,9871.0
2020-09-21 12:00:00,143.42,143.55,143.32,143.55,2440.0,121.322,121.4319,121.2374,121.4319,2440.0
2020-09-21 12:05:00,143.65,143.65,143.51,143.51,3331.0,121.5165,121.5165,121.3981,121.3981,3331.0
2020-09-21 12:10:00,143.46,143.52,143.34,143.52,5096.0,121.3558,121.4065,121.2543,121.4065,5096.0
2020-09-21 12:15:00,143.56,143.74,143.55,143.69,4881.0,121.4404,121.5927,121.4319,121.5504,4881.0
2020-09-21 12:20:00,143.76,143.91,143.62,143.89,2329.0,121.6096,121.7365,121.4911,121.7195,2329.0
2020-09-21 12:25:00,143.92,144.11,143.88,144.02,10479.0,121.7449,121.9056,121.7111,121.8295,10479.0
2020-09-21 12:30:00,144.08,144.09,143.8,143.84,5944.0,121.8803,121.8887,121.6434,121.6772,5944.0
2020-09-21 12:35:00,143.89,143.94,143.78,143.78,5161.0,121.7195,121.7618,121.6265,121.6265,5161.0
2020-09-21 12:40:00,143.79,144.07,143.73,143.95,3677.0,121.6349,121.8718,121.5842,121.7703,3677.0
2020-09-21 12:45:00,144.0,144.0,143.65,143.79,3299.0,121.8126,121.8126,121.5165,121.6349,3299.0
2020-09-21 12:50:00,143.77,143.77,143.43,143.5,3439.0,121.618,121.618,121.3304,121.3896,3439.0
2020-09-21 12:55:00,143.52,143.59,143.4,143.46,2600.0,121.4065,121.4658,121.305,121.3558,2600.0
2020-09-21 13:00:00,143.48,143.58,143.15,143.17,5159.0,121.3727,121.4573,121.0936,121.1105,5159.0
2020-09-21 13:05:00,143.17,143.34,143.09,143.34,1631.0,121.1105,121.2543,121.0428,121.2543,1631.0
2020-09-21 13:10:00,143.28,143.58,143.24,143.52,2377.0,121.2035,121.4573,121.1697,121.4065,2377.0
2020-09-21 13:15:00,143.59,143.88,143.55,143.87,4860.0,121.4658,121.7111,121.4319,121.7026,4860.0
2020-09-21 13:20:00,143.83,143.99,143.77,143.98,2725.0,121.6688,121.8041,121.618,121.7957,2725.0
2020-09-21 13:25:00,144.11,144.4,144.07,144.22,8143.0,121.9056,122.151,121.8718,121.9987,8143.0
2020-09-21 13:30:00,144.2,144.25,144.01,144.02,2033.0,121.9818,122.0241,121.8211,121.8295,2033.0
2020-09-21 13:35:00,144.04,144.13,144.0,144.0,4577.0,121.8464,121.9226,121.8126,121.8126,4577.0
2020-09-21 13:40:00,144.03,144.11,143.42,143.42,3967.0,121.838,121.9056,121.322,121.322,3967.0
2020-09-21 13:45:00,143.38,143.4,143.08,143.09,4828.0,121.2881,121.305,121.0343,121.0428,4828.0
2020-09-21 13:50:00,143.15,143.19,142.98,143.07,5225.0,121.0936,121.1274,120.9498,121.0259,5225.0
2020-09-21 13:55:00,143.13,143.13,142.87,143.03,2654.0,121.0766,121.0766,120.8567,120.992,2654.0
2020-09-21 14:00:00,143.03,143.18,142.88,143.03,3181.0,120.992,121.1189,120.8652,120.992,3181.0
2020-09-21 14:05:00,142.97,142.97,142.59,142.67,10842.0,120.9413,120.9413,120.6198,120.6875,10842.0
2020-09-21 14:10:00,142.73,142.73,142.62,142.64,3544.0,120.7383,120.7383,120.6452,120.6621,3544.0
2020-09-21 14:15:00,142.67,142.87,142.54,142.61,7601.0,120.6875,120.8567,120.5775,120.6368,7601.0
2020-09-21 14:20:00,142.68,142.73,142.5,142.61,17889.0,120.696,120.7383,120.5437,120.6368,17889.0
2020-09-21 14:25:00,142.53,142.66,142.34,142.35,12319.0,120.5691,120.6791,120.4084,120.4168,12319.0
2020-09-21 14:30:00,142.29,142.3,142.09,142.16,7340.0,120.3661,120.3745,120.1969,120.2561,7340.0
2020-09-21 14:35:00,142.18,142.21,142.13,142.16,6252.0,120.273,120.2984,120.2307,120.2561,6252.0
2020-09-21 14:40:00,142.14,142.18,142.04,142.04,5151.0,120.2392,120.273,120.1546,120.1546,5151.0
2020-09-21 14:45:00,141.99,142.02,141.66,141.7,7009.0,120.1123,120.1377,119.8331,119.867,7009.0
2020-09-21 14:50:00,141.63,141.78,141.46,141.58,9973.0,119.8078,119.9346,119.664,119.7655,9973.0
2020-09-21 14:55:00,141.59,141.83,141.57,141.82,20544.0,119.7739,119.9769,119.757,119.9685,20544.0
2020-09-21 15:00:00,141.79,141.95,141.76,141.85,11396.0,119.9431,120.0785,119.9177,119.9939,11396.0
2020-09-21 15:05:00,141.84,142.23,141.78,142.23,5512.0,119.9854,120.3153,119.9346,120.3153,5512.0
2020-09-21 15:10:00,142.22,142.41,142.19,142.26,4004.0,120.3069,120.4676,120.2815,120.3407,4004.0
2020-09-21 15:15:00,142.29,142.35,142.08,142.08,7567.0,120.3661,120.4168,120.1884,120.1884,7567.0
2020-09-21 15:20:00,142.13,142.36,142.1,142.25,7525.0,120.2307,120.4253,120.2053,120.3322,7525.0
2020-09-21 15:25:00,142.22,142.27,141.87,141.97,8874.0,120.3069,120.3491,120.0108,120.0954,8874.0
2020-09-21 15:30:00,141.99,142.01,141.59,141.72,18703.0,120.1123,120.1292,119.7739,119.8839,18703.0
2020-09-21 15:35:00,141.74,141.99,141.73,141.77,18812.0,119.9008,120.1123,119.8924,119.9262,18812.0
2020-09-21 15:40:00,141.79,141.94,141.65,141.89,24306.0,119.9431,120.07,119.8247,120.0277,24306.0
2020-09-21 15:45:00,141.9,142.01,141.75,141.78,31268.0,120.0362,120.1292,119.9093,119.9346,31268.0
2020-09-21 15:50:00,141.76,142.03,141.62,141.71,47528.0,119.9177,120.1461,119.7993,119.8754,47528.0
2020-09-21 15:55:00,141.73,141.87,141.51,141.86,106134.0,119.8924,120.0108,119.7062,120.0023,106134.0
2020-09-22 09:30:00,141.6,143.19,141.09,142.78,26995.0,119.7824,121.1274,119.351,120.7806,26995.0
2020-09-22 09:35:00,142.76,142.93,142.26,142.6,32705.0,120.7636,120.9075,120.3407,120.6283,32705.0
2020-09-22 09:40:00,142.68,142.8,142.3,142.4,4815.0,120.696,120.7975,120.3745,120.4591,4815.0
2020-09-22 09:45:00,142.5,142.61,142.2,142.2,4875.0,120.5437,120.6368,120.2899,120.2899,4875.0
2020-09-22 09:50:00,142.07,142.16,141.73,141.78,12302.0,120.18,120.2561,119.8924,119.9346,12302.0
2020-09-22 09:55:00,141.9,142.35,141.89,142.35,7948.0,120.0362,120.4168,120.0277,120.4168,7948.0
2020-09-22 10:00:00,142.38,143.33,142.35,143.13,8257.0,120.4422,121.2458,120.4168,121.0766,8257.0
2020-09-22 10:05:00,143.04,143.57,142.91,143.48,9298.0,121.0005,121.4488,120.8905,121.3727,9298.0
2020-09-22 10:10:00,143.33,143.92,143.23,143.77,6009.0,121.2458,121.7449,121.1612,121.618,6009.0
2020-09-22 10:15:00,143.76,144.16,143.7,144.0,7935.0,121.6096,121.9479,121.5588,121.8126,7935.0
2020-09-22 10:20:00,143.97,144.3,143.95,144.25,16305.0,121.7872,122.0664,121.7703,122.0241,16305.0
2020-09-22 10:25:00,144.27,144.68,144.13,144.68,19691.0,122.041,122.3878,121.9226,122.3878,19691.0
2020-09-22 10:30:00,144.83,144.91,144.64,144.72,21598.0,122.5147,122.5824,122.354,122.4217,21598.0
2020-09-22 10:35:00,144.72,144.94,144.72,144.83,9504.0,122.4217,122.6078,122.4217,122.5147,9504.0
2020-09-22 10:40:00,144.94,144.97,144.62,144.62,25198.0,122.6078,122.6331,122.3371,122.3371,25198.0
2020-09-22 10:45:00,144.59,144.6,144.29,144.3,15763.0,122.3117,122.3201,122.0579,122.0664,15763.0
2020-09-22 10:50:00,144.36,144.62,144.29,144.62,14433.0,122.1171,122.3371,122.0579,122.3371,14433.0
2020-09-22 10:55:00,144.59,144.7,144.14,144.14,9428.0,122.3117,122.4047,121.931,121.931,9428.0
2020-09-22 11:00:00,144.26,144.42,144.16,144.2,12161.0,122.0325,122.1679,121.9479,121.9818,12161.0
2020-09-22 11:05:00,144.2,144.25,143.66,143.73,27484.0,121.9818,122.0241,121.525,121.5842,27484.0
2020-09-22 11:10:00,143.87,144.07,143.67,143.89,8665.0,121.7026,121.8718,121.5334,121.7195,8665.0
2020-09-22 11:15:00,143.88,144.19,143.87,144.14,2150.0,121.7111,121.9733,121.7026,121.931,2150.0
2020-09-22 11:20:00,144.05,144.22,143.92,143.94,11118.0,121.8549,121.9987,121.7449,121.7618,11118.0
2020-09-22 11:25:00,143.95,144.16,143.85,144.11,5005.0,121.7703,121.9479,121.6857,121.9056,5005.0
2020-09-22 11:30:00,144.05,144.07,143.75,143.82,7217.0,121.8549,121.8718,121.6011,121.6603,7217.0
2020-09-22 11:35:00,143.76,144.12,143.65,144.05,21586.0,121.6096,121.9141,121.5165,121.8549,21586.0
2020-09-22 11:40:00,144.12,144.28,144.12,144.19,7739.0,121.9141,122.0494,121.9141,121.9733,7739.0
2020-09-22 11:45:00,144.2,144.4,144.12,144.2,17791.0,121.9818,122.151,121.9141,121.9818,17791.0
2020-09-22 11:50:00,144.2,144.42,144.1,144.35,12704.0,121.9818,122.1679,121.8972,122.1087,12704.0
2020-09-22 11:55:00,144.26,144.43,144.26,144.35,5440.0,122.0325,122.1763,122.0325,122.1087,5440.0
2020-09-22 12:00:00,144.36,144.52,144.36,144.52,3976.0,122.1171,122.2525,122.1171,122.2525,3976.0
2020-09-22 12:05:00,144.51,144.66,144.45,144.61,5054.0,122.244,122.3709,122.1933,122.3286,5054.0
2020-09-22 12:10:00,144.62,144.82,144.52,144.77,6312.0,122.3371,122.5062,122.2525,122.464,6312.0
2020-09-22 12:15:00,144.7,144.78,144.62,144.69,3959.0,122.4047,122.4724,122.3371,122.3963,3959.0
2020-09-22 12:20:00,144.73,144.87,144.67,144.78,4569.0,122.4301,122.5485,122.3794,122.4724,4569.0
2020-09-22 12:25:00,144.8,144.83,144.68,144.78,4100.0,122.4893,122.5147,122.3878,122.4724,4100.0
2020-09-22 12:30:00,144.78,144.82,144.62,144.63,19217.0,122.4724,122.5062,122.3371,122.3455,19217.0
2020-09-22 12:35:00,144.65,144.87,144.65,144.8,3159.0,122.3624,122.5485,122.3624,122.4893,3159.0
2020-09-22 12:40:00,144.78,144.79,144.56,144.56,3165.0,122.4724,122.4809,122.2863,122.2863,3165.0
2020-09-22 12:45:00,144.46,144.49,144.2,144.2,3301.0,122.2017,122.2271,121.9818,121.9818,3301.0
2020-09-22 12:50:00,144.21,144.21,143.97,143.98,4209.0,121.9902,121.9902,121.7872,121.7957,4209.0
2020-09-22 12:55:00,143.88,143.88,143.59,143.71,6038.0,121.7111,121.7111,121.4658,121.5673,6038.0
2020-09-22 13:00:00,143.74,143.82,143.64,143.76,9742.0,121.5927,121.6603,121.5081,121.6096,9742.0
2020-09-22 13:05:00,143.66,143.76,143.65,143.66,5935.0,121.525,121.6096,121.5165,121.525,5935.0
2020-09-22 13:10:00,143.65,143.76,143.63,143.71,10334.0,121.5165,121.6096,121.4996,121.5673,10334.0
2020-09-22 13:15:00,143.66,143.75,143.66,143.66,2707.0,121.525,121.6011,121.525,121.525,2707.0
2020-09-22 13:20:00,143.68,143.82,143.66,143.76,34146.0,121.5419,121.6603,121.525,121.6096,34146.0
2020-09-22 13:25:00,143.78,143.82,143.58,143.58,12882.0,121.6265,121.6603,121.4573,121.4573,12882.0
2020-09-22 13:30:00,143.6,143.67,143.55,143.65,8837.0,121.4742,121.5334,121.4319,121.5165,8837.0
2020-09-22 13:35:00,143.64,143.64,143.53,143.64,3156.0,121.5081,121.5081,121.415,121.5081,3156.0
2020-09-22 13:40:00,143.64,143.66,143.56,143.66,4492.0,121.5081,121.525,121.4404,121.525,4492.0
2020-09-22 13:45:00,143.65,143.84,143.65,143.81,15830.0,121.5165,121.6772,121.5165,121.6519,15830.0
2020-09-22 13:50:00,143.78,143.84,143.68,143.81,16438.0,121.6265,121.6772,121.5419,121.6519,16438.0
2020-09-22 13:55:00,143.81,143.85,143.56,143.72,23956.0,121.6519,121.6857,121.4404,121.5757,23956.0
2020-09-22 14:00:00,143.72,143.77,143.68,143.7,7221.0,121.5757,121.618,121.5419,121.5588,7221.0
2020-09-22 14:05:00,143.7,143.77,143.62,143.69,17319.0,121.5588,121.618,121.4911,121.5504,17319.0
2020-09-22 14:10:00,143.65,143.7,143.58,143.7,5439.0,121.5165,121.5588,121.4573,121.5588,5439.0
2020-09-22 14:15:00,143.69,143.7,143.57,143.67,12865.0,121.5504,121.5588,121.4488,121.5334,12865.0
2020-09-22 14:20:00,143.65,143.65,143.42,143.42,5971.0,121.5165,121.5165,121.322,121.322,5971.0
2020-09-22 14:25:00,143.46,143.51,143.34,143.39,4876.0,121.3558,121.3981,121.2543,121.2966,4876.0
2020-09-22 14:30:00,143.43,143.54,143.28,143.28,7351.0,121.3304,121.4235,121.2035,121.2035,7351.0
2020-09-22 14:35:00,143.28,143.49,143.23,143.34,4662.0,121.2035,121.3812,121.1612,121.2543,4662.0
2020-09-22 14:40:00,143.36,143.46,143.33,143.41,6724.0,121.2712,121.3558,121.2458,121.3135,6724.0
2020-09-22 14:45:00,143.42,143.47,143.33,143.38,5151.0,121.322,121.3643,121.2458,121.2881,5151.0
2020-09-22 14:50:00,143.35,143.36,143.22,143.22,4424.0,121.2627,121.2712,121.1528,121.1528,4424.0
2020-09-22 14:55:00,143.21,143.25,143.0,143.08,3662.0,121.1443,121.1782,120.9667,121.0343,3662.0
2020-09-22 15:00:00,143.09,143.24,143.04,143.16,9022.0,121.0428,121.1697,121.0005,121.102,9022.0
2020-09-22 15:05:00,143.14,143.34,143.14,143.33,8480.0,121.0851,121.2543,121.0851,121.2458,8480.0
2020-09-22 15:10:00,143.34,143.42,143.28,143.31,11434.0,121.2543,121.322,121.2035,121.2289,11434.0
2020-09-22 15:15:00,143.34,143.54,143.29,143.47,5998.0,121.2543,121.4235,121.212,121.3643,5998.0
2020-09-22 15:20:00,143.47,143.52,143.39,143.4,12574.0,121.3643,121.4065,121.2966,121.305,12574.0
2020-09-22 15:25:00,143.38,143.62,143.37,143.41,6414.0,121.2881,121.4911,121.2797,121.3135,6414.0
2020-09-22 15:30:00,143.42,143.46,143.14,143.24,9350.0,121.322,121.3558,121.0851,121.1697,9350.0
2020-09-22 15:35:00,143.19,143.77,143.19,143.73,14694.0,121.1274,121.618,121.1274,121.5842,14694.0
2020-09-22 15:40:00,143.71,143.99,143.71,143.84,20135.0,121.5673,121.8041,121.5673,121.6772,20135.0
2020-09-22 15:45:00,143.85,144.12,143.76,144.0,51100.0,121.6857,121.9141,121.6096,121.8126,51100.0
2020-09-22 15:50:00,143.99,144.0,143.56,143.66,39503.0,121.8041,121.8126,121.4404,121.525,39503.0
2020-09-22 15:55:00,143.63,143.72,143.37,143.4,101309.0,121.4996,121.5757,121.2797,121.305,101309.0
2020-09-23 09:30:00,142.45,142.45,140.68,140.86,46584.0,120.5014,120.5014,119.0041,119.1564,46584.0
2020-09-23 09:35:00,140.98,141.41,140.32,140.53,16146.0,119.2579,119.6217,118.6996,118.8772,16146.0
2020-09-23 09:40:00,140.62,141.13,140.19,141.09,9650.0,118.9534,119.3848,118.5896,119.351,9650.0
2020-09-23 09:45:00,141.1,141.61,140.65,141.61,34719.0,119.3594,119.7908,118.9788,119.7908,34719.0
2020-09-23 09:50:00,141.66,141.67,141.11,141.56,14028.0,119.8331,119.8416,119.3679,119.7485,14028.0
2020-09-23 09:55:00,141.59,141.66,141.23,141.59,8269.0,119.7739,119.8331,119.4694,119.7739,8269.0
2020-09-23 10:00:00,141.63,142.42,141.63,142.42,7921.0,119.8078,120.476,119.8078,120.476,7921.0
2020-09-23 10:05:00,142.35,142.78,142.28,142.69,27316.0,120.4168,120.7806,120.3576,120.7044,27316.0
2020-09-23 10:10:00,142.66,143.14,142.57,143.14,9694.0,120.6791,121.0851,120.6029,121.0851,9694.0
2020-09-23 10:15:00,143.06,143.25,142.88,143.1,7938.0,121.0174,121.1782,120.8652,121.0513,7938.0
2020-09-23 10:20:00,143.06,143.21,142.89,143.02,9382.0,121.0174,121.1443,120.8736,120.9836,9382.0
2020-09-23 10:25:00,143.03,143.03,142.77,142.98,6478.0,120.992,120.992,120.7721,120.9498,6478.0
2020-09-23 10:30:00,142.96,142.96,142.39,142.46,6240.0,120.9328,120.9328,120.4507,120.5099,6240.0
2020-09-23 10:35:00,142.51,142.52,142.26,142.32,5168.0,120.5522,120.5606,120.3407,120.3914,5168.0
2020-09-23 10:40:00,142.22,142.27,142.0,142.19,5283.0,120.3069,120.3491,120.1208,120.2815,5283.0
2020-09-23 10:45:00,142.15,142.38,141.99,142.29,7199.0,120.2476,120.4422,120.1123,120.3661,7199.0
2020-09-23 10:50:00,142.28,142.48,142.22,142.35,8872.0,120.3576,120.5268,120.3069,120.4168,8872.0
2020-09-23 10:55:00,142.1,142.12,141.73,141.86,3765.0,120.2053,120.2223,119.8924,120.0023,3765.0
2020-09-23 11:00:00,141.88,142.25,141.86,142.25,5310.0,120.0192,120.3322,120.0023,120.3322,5310.0
2020-09-23 11:05:00,142.34,142.5,142.34,142.41,3702.0,120.4084,120.5437,120.4084,120.4676,3702.0
2020-09-23 11:10:00,142.44,142.53,142.44,142.49,2622.0,120.493,120.5691,120.493,120.5353,2622.0
2020-09-23 11:15:00,142.46,142.49,142.21,142.37,4895.0,120.5099,120.5353,120.2984,120.4337,4895.0
2020-09-23 11:20:00,142.34,142.4,142.29,142.32,6069.0,120.4084,120.4591,120.3661,120.3914,6069.0
2020-09-23 11:25:00,142.28,142.55,142.25,142.45,5685.0,120.3576,120.586,120.3322,120.5014,5685.0
2020-09-23 11:30:00,142.44,142.66,142.35,142.59,6195.0,120.493,120.6791,120.4168,120.6198,6195.0
2020-09-23 11:35:00,142.59,142.59,142.38,142.5,2421.0,120.6198,120.6198,120.4422,120.5437,2421.0
2020-09-23 11:40:00,142.49,142.49,142.11,142.28,6274.0,120.5353,120.5353,120.2138,120.3576,6274.0
2020-09-23 11:45:00,142.25,142.32,142.13,142.22,16332.0,120.3322,120.3914,120.2307,120.3069,16332.0
2020-09-23 11:50:00,142.27,142.33,142.2,142.29,8601.0,120.3491,120.3999,120.2899,120.3661,8601.0
2020-09-23 11:55:00,142.25,142.34,142.09,142.09,4108.0,120.3322,120.4084,120.1969,120.1969,4108.0
2020-09-23 12:00:00,141.99,142.44,141.98,142.36,6976.0,120.1123,120.493,120.1038,120.4253,6976.0
2020-09-23 12:05:00,142.33,142.4,142.19,142.4,41786.0,120.3999,120.4591,120.2815,120.4591,41786.0
2020-09-23 12:10:00,142.39,142.41,142.28,142.34,2889.0,120.4507,120.4676,120.3576,120.4084,2889.0
2020-09-23 12:15:00,142.25,142.26,142.11,142.12,3884.0,120.3322,120.3407,120.2138,120.2223,3884.0
2020-09-23 12:20:00,141.87,141.89,141.74,141.81,4581.0,120.0108,120.0277,119.9008,119.96,4581.0
2020-09-23 12:25:00,141.85,142.08,141.85,142.05,3553.0,119.9939,120.1884,119.9939,120.163,3553.0
2020-09-23 12:30:00,142.02,142.07,141.83,141.89,3702.0,120.1377,120.18,119.9769,120.0277,3702.0
2020-09-23 12:35:00,141.91,142.17,141.77,142.17,7638.0,120.0446,120.2646,119.9262,120.2646,7638.0
2020-09-23 12:40:00,142.2,142.24,142.0,142.0,2351.0,120.2899,120.3238,120.1208,120.1208,2351.0
2020-09-23 12:45:00,141.98,141.98,141.87,141.91,2952.0,120.1038,120.1038,120.0108,120.0446,2952.0
2020-09-23 12:50:00,141.83,142.04,141.75,141.9,8613.0,119.9769,120.1546,119.9093,120.0362,8613.0
2020-09-23 12:55:00,141.92,141.93,141.81,141.9,3344.0,120.0531,120.0615,119.96,120.0362,3344.0
2020-09-23 13:00:00,141.86,141.86,141.61,141.61,5496.0,120.0023,120.0023,119.7908,119.7908,5496.0
2020-09-23 13:05:00,141.58,141.59,141.21,141.23,8068.0,119.7655,119.7739,119.4525,119.4694,8068.0
2020-09-23 13:10:00,141.26,141.59,141.24,141.51,5026.0,119.4948,119.7739,119.4779,119.7062,5026.0
2020-09-23 13:15:00,141.55,141.65,141.42,141.42,2576.0,119.7401,119.8247,119.6301,119.6301,2576.0
2020-09-23 13:20:00,141.44,141.56,141.35,141.56,4172.0,119.647,119.7485,119.5709,119.7485,4172.0
2020-09-23 13:25:00,141.54,141.6,141.31,141.31,2133.0,119.7316,119.7824,119.5371,119.5371,2133.0
2020-09-23 13:30:00,141.32,141.32,141.14,141.17,26903.0,119.5455,119.5455,119.3933,119.4186,26903.0
2020-09-23 13:35:00,141.18,141.29,141.12,141.18,8724.0,119.4271,119.5201,119.3763,119.4271,8724.0
2020-09-23 13:40:00,141.19,141.19,141.06,141.06,6763.0,119.4356,119.4356,119.3256,119.3256,6763.0
2020-09-23 13:45:00,141.08,141.35,141.03,141.33,7680.0,119.3425,119.5709,119.3002,119.554,7680.0
2020-09-23 13:50:00,141.34,141.44,141.02,141.18,14288.0,119.5624,119.647,119.2917,119.4271,14288.0
2020-09-23 13:55:00,141.16,141.3,141.07,141.22,4234.0,119.4102,119.5286,119.334,119.4609,4234.0
2020-09-23 14:00:00,141.17,141.17,140.86,140.86,11977.0,119.4186,119.4186,119.1564,119.1564,11977.0
2020-09-23 14:05:00,140.87,141.05,140.75,140.99,6626.0,119.1649,119.3171,119.0633,119.2664,6626.0
2020-09-23 14:10:00,140.99,141.16,140.88,141.15,2552.0,119.2664,119.4102,119.1733,119.4017,2552.0
2020-09-23 14:15:00,141.16,141.16,140.35,140.35,10251.0,119.4102,119.4102,118.725,118.725,10251.0
2020-09-23 14:20:00,140.43,140.55,140.16,140.16,7178.0,118.7927,118.8942,118.5643,118.5643,7178.0
2020-09-23 14:25:00,140.19,140.42,140.11,140.21,7713.0,118.5896,118.7842,118.522,118.6066,7713.0
2020-09-23 14:30:00,140.24,140.27,140.11,140.26,4541.0,118.6319,118.6573,118.522,118.6488,4541.0
2020-09-23 14:35:00,140.24,140.24,140.0,140.05,7688.0,118.6319,118.6319,118.4289,118.4712,7688.0
2020-09-23 14:40:00,140.07,140.1,139.77,139.88,10290.0,118.4881,118.5135,118.2343,118.3274,10290.0
2020-09-23 14:45:00,139.86,139.86,139.66,139.71,5271.0,118.3105,118.3105,118.1413,118.1836,5271.0
2020-09-23 14:50:00,139.73,139.88,139.48,139.49,10713.0,118.2005,118.3274,117.989,117.9975,10713.0
2020-09-23 14:55:00,139.43,139.63,139.18,139.56,10005.0,117.9467,118.1159,117.7353,118.0567,10005.0
2020-09-23 15:00:00,139.51,139.7,139.32,139.38,26186.0,118.0144,118.1751,117.8537,117.9044,26186.0
2020-09-23 15:05:00,139.38,139.5,139.22,139.33,44031.0,117.9044,118.0059,117.7691,117.8621,44031.0
2020-09-23 15:10:00,139.28,139.73,139.26,139.52,8815.0,117.8198,118.2005,117.8029,118.0229,8815.0
2020-09-23 15:15:00,139.45,139.45,139.09,139.25,8193.0,117.9637,117.9637,117.6591,117.7945,8193.0
2020-09-23 15:20:00,139.24,139.3,138.9,138.93,36687.0,117.786,117.8368,117.4984,117.5238,36687.0
2020-09-23 15:25:00,138.97,139.28,138.71,139.25,42464.0,117.5576,117.8198,117.3377,117.7945,42464.0
2020-09-23 15:30:00,139.19,139.78,138.96,139.59,33717.0,117.7437,118.2428,117.5492,118.0821,33717.0
2020-09-23 15:35:00,139.65,139.65,139.32,139.44,23076.0,118.1328,118.1328,117.8537,117.9552,23076.0
2020-09-23 15:40:00,139.44,139.65,139.27,139.55,21564.0,117.9552,118.1328,117.8114,118.0482,21564.0
2020-09-23 15:45:00,139.52,139.53,139.18,139.46,45095.0,118.0229,118.0313,117.7353,117.9721,45095.0
2020-09-23 15:50:00,139.36,139.36,139.03,139.15,37392.0,117.8875,117.8875,117.6084,117.7099,37392.0
2020-09-23 15:55:00,139.13,139.43,139.04,139.2,111437.0,117.693,117.9467,117.6168,117.7522,111437.0
2020-09-24 09:30:00,139.53,140.06,139.53,139.71,14929.0,118.0313,118.4797,118.0313,118.1836,14929.0
2020-09-24 09:35:00,139.78,140.18,139.48,139.7,5490.0,118.2428,118.5812,117.989,118.1751,5490.0
2020-09-24 09:40:00,139.77,139.92,139.69,139.76,1668.0,118.2343,118.3612,118.1667,118.2259,1668.0
2020-09-24 09:45:00,139.93,140.66,139.93,140.66,7933.0,118.3697,118.9872,118.3697,118.9872,7933.0
2020-09-24 09:50:00,140.67,141.32,140.67,141.32,7909.0,118.9957,119.5455,118.9957,119.5455,7909.0
2020-09-24 09:55:00,141.22,141.69,141.21,141.59,16014.0,119.4609,119.8585,119.4525,119.7739,16014.0
2020-09-24 10:00:00,141.68,142.07,141.4,141.41,6895.0,119.8501,120.18,119.6132,119.6217,6895.0
2020-09-24 10:05:00,141.54,141.88,141.32,141.71,8143.0,119.7316,120.0192,119.5455,119.8754,8143.0
2020-09-24 10:10:00,141.71,142.24,141.7,142.24,6426.0,119.8754,120.3238,119.867,120.3238,6426.0
2020-09-24 10:15:00,142.16,142.16,141.69,141.73,6588.0,120.2561,120.2561,119.8585,119.8924,6588.0
2020-09-24 10:20:00,141.68,141.74,141.46,141.46,5163.0,119.8501,119.9008,119.664,119.664,5163.0
2020-09-24 10:25:00,141.48,141.6,141.13,141.13,2847.0,119.6809,119.7824,119.3848,119.3848,2847.0
2020-09-24 10:30:00,141.06,141.12,140.91,141.03,5827.0,119.3256,119.3763,119.1987,119.3002,5827.0
2020-09-24 10:35:00,141.13,141.65,141.06,141.23,7100.0,119.3848,119.8247,119.3256,119.4694,7100.0
2020-09-24 10:40:00,141.29,141.81,141.28,141.64,6455.0,119.5201,119.96,119.5117,119.8162,6455.0
2020-09-24 10:45:00,141.73,142.14,141.73,141.79,3396.0,119.8924,120.2392,119.8924,119.9431,3396.0
2020-09-24 10:50:00,141.91,142.18,141.85,142.13,4756.0,120.0446,120.273,119.9939,120.2307,4756.0
2020-09-24 10:55:00,142.08,142.14,141.76,141.99,5771.0,120.1884,120.2392,119.9177,120.1123,5771.0
2020-09-24 11:00:00,142.06,142.16,141.96,141.97,3798.0,120.1715,120.2561,120.0869,120.0954,3798.0
2020-09-24 11:05:00,141.97,141.97,141.74,141.79,4598.0,120.0954,120.0954,119.9008,119.9431,4598.0
2020-09-24 11:10:00,141.86,141.99,141.76,141.96,4496.0,120.0023,120.1123,119.9177,120.0869,4496.0
2020-09-24 11:15:00,141.91,141.92,141.64,141.83,11578.0,120.0446,120.0531,119.8162,119.9769,11578.0
2020-09-24 11:20:00,141.8,141.83,141.6,141.67,2757.0,119.9516,119.9769,119.7824,119.8416,2757.0
2020-09-24 11:25:00,141.64,141.75,141.47,141.47,4225.0,119.8162,119.9093,119.6724,119.6724,4225.0
2020-09-24 11:30:00,141.43,141.58,141.42,141.53,1017.0,119.6386,119.7655,119.6301,119.7232,1017.0
2020-09-24 11:35:00,141.49,141.49,141.15,141.15,15195.0,119.6893,119.6893,119.4017,119.4017,15195.0
2020-09-24 11:40:00,141.22,141.31,141.08,141.08,6510.0,119.4609,119.5371,119.3425,119.3425,6510.0
2020-09-24 11:45:00,141.11,141.13,140.89,141.01,3396.0,119.3679,119.3848,119.1818,119.2833,3396.0
2020-09-24 11:50:00,141.01,141.26,141.0,141.19,5240.0,119.2833,119.4948,119.2748,119.4356,5240.0
2020-09-24 11:55:00,141.19,141.39,141.14,141.28,38517.0,119.4356,119.6047,119.3933,119.5117,38517.0
2020-09-24 12:00:00,141.26,141.44,141.15,141.25,24982.0,119.4948,119.647,119.4017,119.4863,24982.0
2020-09-24 12:05:00,141.28,141.75,141.23,141.65,23473.0,119.5117,119.9093,119.4694,119.8247,23473.0
2020-09-24 12:10:00,141.73,142.18,141.7,142.18,9318.0,119.8924,120.273,119.867,120.273,9318.0
2020-09-24 12:15:00,142.11,142.14,141.96,142.09,4341.0,120.2138,120.2392,120.0869,120.1969,4341.0
2020-09-24 12:20:00,142.21,142.21,142.01,142.05,2784.0,120.2984,120.2984,120.1292,120.163,2784.0
2020-09-24 12:25:00,142.03,142.24,142.03,142.12,1931.0,120.1461,120.3238,120.1461,120.2223,1931.0
2020-09-24 12:30:00,142.14,142.14,141.83,141.84,3108.0,120.2392,120.2392,119.9769,119.9854,3108.0
2020-09-24 12:35:00,141.83,141.88,141.69,141.8,1733.0,119.9769,120.0192,119.8585,119.9516,1733.0
2020-09-24 12:40:00,141.77,141.85,141.77,141.81,1455.0,119.9262,119.9939,119.9262,119.96,1455.0
2020-09-24 12:45:00,141.83,141.85,141.71,141.71,3875.0,119.9769,119.9939,119.8754,119.8754,3875.0
2020-09-24 12:50:00,141.73,142.02,141.69,142.02,5659.0,119.8924,120.1377,119.8585,120.1377,5659.0
2020-09-24 12:55:00,142.05,142.4,142.02,142.4,3077.0,120.163,120.4591,120.1377,120.4591,3077.0
2020-09-24 13:00:00,142.35,142.55,142.35,142.47,2623.0,120.4168,120.586,120.4168,120.5183,2623.0
2020-09-24 13:05:00,142.38,142.63,142.38,142.56,4266.0,120.4422,120.6537,120.4422,120.5945,4266.0
2020-09-24 13:10:00,142.54,142.74,142.54,142.67,3516.0,120.5775,120.7467,120.5775,120.6875,3516.0
2020-09-24 13:15:00,142.79,143.0,142.72,142.76,27260.0,120.789,120.9667,120.7298,120.7636,27260.0
2020-09-24 13:20:00,142.7,142.84,142.66,142.66,4795.0,120.7129,120.8313,120.6791,120.6791,4795.0
2020-09-24 13:25:00,142.58,142.85,142.44,142.76,11256.0,120.6114,120.8398,120.493,120.7636,11256.0
2020-09-24 13:30:00,142.74,143.11,142.73,143.11,4567.0,120.7467,121.0597,120.7383,121.0597,4567.0
2020-09-24 13:35:00,143.01,143.01,142.75,142.87,9970.0,120.9751,120.9751,120.7552,120.8567,9970.0
2020-09-24 13:40:00,142.91,142.91,142.72,142.82,7528.0,120.8905,120.8905,120.7298,120.8144,7528.0
2020-09-24 13:45:00,142.82,142.84,142.71,142.71,2879.0,120.8144,120.8313,120.7214,120.7214,2879.0
2020-09-24 13:50:00,142.69,142.85,142.66,142.7,4964.0,120.7044,120.8398,120.6791,120.7129,4964.0
2020-09-24 13:55:00,142.62,142.62,142.43,142.43,4238.0,120.6452,120.6452,120.4845,120.4845,4238.0
2020-09-24 14:00:00,142.42,142.55,142.31,142.43,10788.0,120.476,120.586,120.383,120.4845,10788.0
2020-09-24 14:05:00,142.5,142.8,142.44,142.78,13386.0,120.5437,120.7975,120.493,120.7806,13386.0
2020-09-24 14:10:00,142.78,142.78,142.46,142.53,5374.0,120.7806,120.7806,120.5099,120.5691,5374.0
2020-09-24 14:15:00,142.51,142.66,142.25,142.37,7274.0,120.5522,120.6791,120.3322,120.4337,7274.0
2020-09-24 14:20:00,142.37,142.37,142.06,142.09,10202.0,120.4337,120.4337,120.1715,120.1969,10202.0
2020-09-24 14:25:00,142.09,142.23,142.04,142.06,7712.0,120.1969,120.3153,120.1546,120.1715,7712.0
2020-09-24 14:30:00,142.07,142.26,141.96,142.19,11594.0,120.18,120.3407,120.0869,120.2815,11594.0
2020-09-24 14:35:00,142.17,142.22,142.0,142.19,6101.0,120.2646,120.3069,120.1208,120.2815,6101.0
2020-09-24 14:40:00,142.16,142.3,142.06,142.16,20460.0,120.2561,120.3745,120.1715,120.2561,20460.0
2020-09-24 14:45:00,142.13,142.23,141.77,141.77,8606.0,120.2307,120.3153,119.9262,119.9262,8606.0
2020-09-24 14:50:00,141.79,141.89,141.71,141.85,17440.0,119.9431,120.0277,119.8754,119.9939,17440.0
2020-09-24 14:55:00,141.81,141.89,141.6,141.67,10854.0,119.96,120.0277,119.7824,119.8416,10854.0
2020-09-24 15:00:00,141.72,141.89,141.6,141.65,10135.0,119.8839,120.0277,119.7824,119.8247,10135.0
2020-09-24 15:05:00,141.67,141.88,141.62,141.77,10593.0,119.8416,120.0192,119.7993,119.9262,10593.0
2020-09-24 15:10:00,141.7,141.95,141.55,141.91,9160.0,119.867,120.0785,119.7401,120.0446,9160.0
2020-09-24 15:15:00,141.85,141.99,141.62,141.69,13391.0,119.9939,120.1123,119.7993,119.8585,13391.0
2020-09-24 15:20:00,141.61,141.61,141.07,141.16,8264.0,119.7908,119.7908,119.334,119.4102,8264.0
2020-09-24 15:25:00,141.15,141.21,141.0,141.15,6414.0,119.4017,119.4525,119.2748,119.4017,6414.0
2020-09-24 15:30:00,141.1,141.3,140.96,141.2,10759.0,119.3594,119.5286,119.241,119.444,10759.0
2020-09-24 15:35:00,141.17,141.57,140.87,141.57,9138.0,119.4186,119.757,119.1649,119.757,9138.0
2020-09-24 15:40:00,141.5,141.79,141.48,141.69,11479.0,119.6978,119.9431,119.6809,119.8585,11479.0
2020-09-24 15:45:00,141.64,141.95,141.5,141.5,10965.0,119.8162,120.0785,119.6978,119.6978,10965.0
2020-09-24 15:50:00,141.54,141.83,141.5,141.83,22532.0,119.7316,119.9769,119.6978,119.9769,22532.0
2020-09-24 15:55:00,141.82,141.82,141.19,141.25,80832.0,119.9685,119.9685,119.4356,119.4863,80832.0
2020-09-25 09:30:00,141.25,141.25,140.34,140.96,46925.0,119.4863,119.4863,118.7165,119.241,46925.0
2020-09-25 09:35:00,141.25,141.83,141.17,141.62,1706.0,119.4863,119.9769,119.4186,119.7993,1706.0
2020-09-25 09:40:00,141.56,141.65,141.17,141.17,8060.0,119.7485,119.8247,119.4186,119.4186,8060.0
2020-09-25 09:45:00,141.03,141.31,141.0,141.0,4202.0,119.3002,119.5371,119.2748,119.2748,4202.0
2020-09-25 09:50:00,140.95,141.57,140.95,141.2,40539.0,119.2325,119.757,119.2325,119.444,40539.0
2020-09-25 09:55:00,141.17,141.37,140.95,141.11,35278.0,119.4186,119.5878,119.2325,119.3679,35278.0
2020-09-25 10:00:00,141.12,141.43,141.07,141.24,3918.0,119.3763,119.6386,119.334,119.4779,3918.0
2020-09-25 10:05:00,141.32,141.47,141.19,141.38,4146.0,119.5455,119.6724,119.4356,119.5963,4146.0
2020-09-25 10:10:00,141.32,141.32,140.48,140.51,3853.0,119.5455,119.5455,118.835,118.8603,3853.0
2020-09-25 10:15:00,140.5,140.67,140.37,140.37,17744.0,118.8519,118.9957,118.7419,118.7419,17744.0
2020-09-25 10:20:00,140.47,140.63,140.4,140.49,10566.0,118.8265,118.9618,118.7673,118.8434,10566.0
2020-09-25 10:25:00,140.52,140.61,140.42,140.42,3123.0,118.8688,118.9449,118.7842,118.7842,3123.0
2020-09-25 10:30:00,140.35,140.39,139.94,139.94,3617.0,118.725,118.7588,118.3782,118.3782,3617.0
2020-09-25 10:35:00,139.89,140.2,139.75,140.15,3826.0,118.3359,118.5981,118.2174,118.5558,3826.0
2020-09-25 10:40:00,140.25,140.51,140.1,140.51,1635.0,118.6404,118.8603,118.5135,118.8603,1635.0
2020-09-25 10:45:00,140.49,140.57,140.17,140.17,4756.0,118.8434,118.9111,118.5727,118.5727,4756.0
2020-09-25 10:50:00,140.34,140.56,140.29,140.54,3908.0,118.7165,118.9026,118.6742,118.8857,3908.0
2020-09-25 10:55:00,140.46,140.59,140.24,140.49,5427.0,118.818,118.928,118.6319,118.8434,5427.0
2020-09-25 11:00:00,140.5,140.6,140.4,140.54,3655.0,118.8519,118.9365,118.7673,118.8857,3655.0
2020-09-25 11:05:00,140.51,140.64,140.45,140.58,5539.0,118.8603,118.9703,118.8096,118.9195,5539.0
2020-09-25 11:10:00,140.5,140.98,140.5,140.97,3771.0,118.8519,119.2579,118.8519,119.2495,3771.0
2020-09-25 11:15:00,141.07,141.12,140.95,141.09,13037.0,119.334,119.3763,119.2325,119.351,13037.0
2020-09-25 11:20:00,141.08,141.35,141.08,141.23,10508.0,119.3425,119.5709,119.3425,119.4694,10508.0
2020-09-25 11:25:00,141.25,141.33,141.14,141.32,25565.0,119.4863,119.554,119.3933,119.5455,25565.0
2020-09-25 11:30:00,141.36,141.37,141.2,141.34,7833.0,119.5794,119.5878,119.444,119.5624,7833.0
2020-09-25 11:35:00,141.32,141.36,141.2,141.25,4521.0,119.5455,119.5794,119.444,119.4863,4521.0
2020-09-25 11:40:00,141.3,141.33,140.97,140.97,2402.0,119.5286,119.554,119.2495,119.2495,2402.0
2020-09-25 11:45:00,141.06,141.06,140.83,140.89,1805.0,119.3256,119.3256,119.131,119.1818,1805.0
2020-09-25 11:50:00,140.82,141.04,140.81,141.02,1405.0,119.1226,119.3087,119.1141,119.2917,1405.0
2020-09-25 11:55:00,141.04,141.04,140.67,140.67,1400.0,119.3087,119.3087,118.9957,118.9957,1400.0
2020-09-25 12:00:00,140.78,140.92,140.78,140.88,2902.0,119.0887,119.2072,119.0887,119.1733,2902.0
2020-09-25 12:05:00,140.92,141.08,140.88,141.04,8570.0,119.2072,119.3425,119.1733,119.3087,8570.0
2020-09-25 12:10:00,141.01,141.08,140.94,141.08,2344.0,119.2833,119.3425,119.2241,119.3425,2344.0
2020-09-25 12:15:00,141.17,141.22,140.97,140.99,2665.0,119.4186,119.4609,119.2495,119.2664,2665.0
2020-09-25 12:20:00,140.96,141.06,140.88,140.92,1448.0,119.241,119.3256,119.1733,119.2072,1448.0
2020-09-25 12:25:00,140.88,140.97,140.73,140.93,5401.0,119.1733,119.2495,119.0464,119.2156,5401.0
2020-09-25 12:30:00,140.95,141.26,140.92,141.26,11789.0,119.2325,119.4948,119.2072,119.4948,11789.0
2020-09-25 12:35:00,141.21,141.61,141.2,141.61,20455.0,119.4525,119.7908,119.444,119.7908,20455.0
2020-09-25 12:40:00,141.63,141.64,141.31,141.4,6617.0,119.8078,119.8162,119.5371,119.6132,6617.0
2020-09-25 12:45:00,141.37,141.46,141.27,141.28,4405.0,119.5878,119.664,119.5032,119.5117,4405.0
2020-09-25 12:50:00,141.26,141.26,141.1,141.19,7178.0,119.4948,119.4948,119.3594,119.4356,7178.0
2020-09-25 12:55:00,141.19,141.2,140.95,141.0,42066.0,119.4356,119.444,119.2325,119.2748,42066.0
2020-09-25 13:00:00,141.0,141.07,140.87,141.05,4866.0,119.2748,119.334,119.1649,119.3171,4866.0
2020-09-25 13:05:00,141.02,141.13,141.01,141.09,4649.0,119.2917,119.3848,119.2833,119.351,4649.0
2020-09-25 13:10:00,141.07,141.31,141.02,141.31,3882.0,119.334,119.5371,119.2917,119.5371,3882.0
2020-09-25 13:15:00,141.29,141.58,141.29,141.46,6668.0,119.5201,119.7655,119.5201,119.664,6668.0
2020-09-25 13:20:00,141.46,141.46,141.31,141.31,4550.0,119.664,119.664,119.5371,119.5371,4550.0
2020-09-25 13:25:00,141.36,141.4,141.21,141.36,2300.0,119.5794,119.6132,119.4525,119.5794,2300.0
2020-09-25 13:30:00,141.37,141.4,141.33,141.4,1745.0,119.5878,119.6132,119.554,119.6132,1745.0
2020-09-25 13:35:00,141.4,141.42,141.34,141.37,2900.0,119.6132,119.6301,119.5624,119.5878,2900.0
2020-09-25 13:40:00,141.4,141.65,141.4,141.56,6871.0,119.6132,119.8247,119.6132,119.7485,6871.0
2020-09-25 13:45:00,141.52,141.61,141.48,141.55,5365.0,119.7147,119.7908,119.6809,119.7401,5365.0
2020-09-25 13:50:00,141.56,141.69,141.53,141.59,8832.0,119.7485,119.8585,119.7232,119.7739,8832.0
2020-09-25 13:55:00,141.54,141.56,141.43,141.44,5124.0,119.7316,119.7485,119.6386,119.647,5124.0
2020-09-25 14:00:00,141.41,141.51,141.41,141.49,4343.0,119.6217,119.7062,119.6217,119.6893,4343.0
2020-09-25 14:05:00,141.47,141.54,141.4,141.4,6781.0,119.6724,119.7316,119.6132,119.6132,6781.0
2020-09-25 14:10:00,141.43,141.54,141.4,141.5,5147.0,119.6386,119.7316,119.6132,119.6978,5147.0
2020-09-25 14:15:00,141.5,141.64,141.46,141.59,26519.0,119.6978,119.8162,119.664,119.7739,26519.0
2020-09-25 14:20:00,141.59,141.59,141.4,141.54,7492.0,119.7739,119.7739,119.6132,119.7316,7492.0
2020-09-25 14:25:00,141.52,141.56,141.45,141.46,8932.0,119.7147,119.7485,119.6555,119.664,8932.0
2020-09-25 14:30:00,141.46,141.46,141.28,141.35,4094.0,119.664,119.664,119.5117,119.5709,4094.0
2020-09-25 14:35:00,141.3,141.36,141.3,141.35,1370.0,119.5286,119.5794,119.5286,119.5709,1370.0
2020-09-25 14:40:00,141.32,141.4,141.2,141.2,2218.0,119.5455,119.6132,119.444,119.444,2218.0
2020-09-25 14:45:00,141.26,141.35,141.22,141.33,1688.0,119.4948,119.5709,119.4609,119.554,1688.0
2020-09-25 14:50:00,141.33,141.35,141.21,141.33,5215.0,119.554,119.5709,119.4525,119.554,5215.0
2020-09-25 14:55:00,141.28,141.44,141.25,141.35,3619.0,119.5117,119.647,119.4863,119.5709,3619.0
2020-09-25 15:00:00,141.35,141.46,141.33,141.39,3217.0,119.5709,119.664,119.554,119.6047,3217.0
2020-09-25 15:05:00,141.36,141.69,141.36,141.67,4117.0,119.5794,119.8585,119.5794,119.8416,4117.0
2020-09-25 15:10:00,141.66,141.8,141.56,141.56,4703.0,119.8331,119.9516,119.7485,119.7485,4703.0
2020-09-25 15:15:00,141.57,141.72,141.48,141.72,22225.0,119.757,119.8839,119.6809,119.8839,22225.0
2020-09-25 15:20:00,141.69,141.83,141.63,141.83,9934.0,119.8585,119.9769,119.8078,119.9769,9934.0
2020-09-25 15:25:00,141.83,141.94,141.72,141.91,10956.0,119.9769,120.07,119.8839,120.0446,10956.0
2020-09-25 15:30:00,141.82,141.82,141.45,141.45,11391.0,119.9685,119.9685,119.6555,119.6555,11391.0
2020-09-25 15:35:00,141.41,141.64,141.36,141.56,29525.0,119.6217,119.8162,119.5794,119.7485,29525.0
2020-09-25 15:40:00,141.51,141.6,141.45,141.58,14369.0,119.7062,119.7824,119.6555,119.7655,14369.0
2020-09-25 15:45:00,141.5,141.73,141.42,141.7,11136.0,119.6978,119.8924,119.6301,119.867,11136.0
2020-09-25 15:50:00,141.62,141.77,141.59,141.71,38533.0,119.7993,119.9262,119.7739,119.8754,38533.0
2020-09-25 15:55:00,141.71,142.08,141.69,142.01,120135.0,119.8754,120.1884,119.8585,120.1292,120135.0
2020-09-28 09:30:00,144.18,144.83,143.84,144.56,21006.0,121.9649,122.5147,121.6772,122.2863,21006.0
2020-09-28 09:35:00,144.69,145.45,144.6,145.18,21018.0,122.3963,123.0392,122.3201,122.8108,21018.0
2020-09-28 09:40:00,145.09,145.25,144.53,144.71,5106.0,122.7346,122.87,122.2609,122.4132,5106.0
2020-09-28 09:45:00,145.01,145.01,144.52,144.71,4874.0,122.667,122.667,122.2525,122.4132,4874.0
2020-09-28 09:50:00,144.88,145.0,144.61,144.92,7980.0,122.557,122.6585,122.3286,122.5908,7980.0
2020-09-28 09:55:00,145.0,145.58,144.88,145.3,18099.0,122.6585,123.1491,122.557,122.9123,18099.0
2020-09-28 10:00:00,145.4,145.47,144.93,145.02,6607.0,122.9969,123.0561,122.5993,122.6754,6607.0
2020-09-28 10:05:00,145.05,145.54,145.04,145.38,3878.0,122.7008,123.1153,122.6923,122.98,3878.0
2020-09-28 10:10:00,145.4,145.78,145.4,145.62,5918.0,122.9969,123.3183,122.9969,123.183,5918.0
2020-09-28 10:15:00,145.71,146.06,145.71,145.82,7159.0,123.2591,123.5552,123.2591,123.3522,7159.0
2020-09-28 10:20:00,145.83,146.04,145.63,145.97,3985.0,123.3606,123.5383,123.1914,123.4791,3985.0
2020-09-28 10:25:00,145.99,146.14,145.65,145.67,5044.0,123.496,123.6229,123.2084,123.2253,5044.0
2020-09-28 10:30:00,145.69,145.87,145.65,145.68,4308.0,123.2422,123.3945,123.2084,123.2337,4308.0
2020-09-28 10:35:00,145.68,145.75,145.49,145.49,4051.0,123.2337,123.293,123.073,123.073,4051.0
2020-09-28 10:40:00,145.46,145.75,145.44,145.66,3529.0,123.0476,123.293,123.0307,123.2168,3529.0
2020-09-28 10:45:00,145.74,145.74,145.27,145.27,4429.0,123.2845,123.2845,122.8869,122.8869,4429.0
2020-09-28 10:50:00,145.33,145.38,145.23,145.37,1812.0,122.9377,122.98,122.8531,122.9715,1812.0
2020-09-28 10:55:00,145.52,145.64,145.46,145.59,7077.0,123.0984,123.1999,123.0476,123.1576,7077.0
2020-09-28 11:00:00,145.59,145.65,145.27,145.33,7136.0,123.1576,123.2084,122.8869,122.9377,7136.0
2020-09-28 11:05:00,145.34,145.34,144.9,145.26,6059.0,122.9461,122.9461,122.5739,122.8785,6059.0
2020-09-28 11:10:00,145.34,145.47,145.11,145.11,5477.0,122.9461,123.0561,122.7516,122.7516,5477.0
2020-09-28 11:15:00,145.22,145.22,144.88,144.95,2659.0,122.8446,122.8446,122.557,122.6162,2659.0
2020-09-28 11:20:00,145.04,145.04,144.69,144.95,5355.0,122.6923,122.6923,122.3963,122.6162,5355.0
2020-09-28 11:25:00,145.04,145.05,144.87,144.87,3512.0,122.6923,122.7008,122.5485,122.5485,3512.0
2020-09-28 11:30:00,144.87,145.27,144.8,145.27,2690.0,122.5485,122.8869,122.4893,122.8869,2690.0
2020-09-28 11:35:00,145.17,145.37,145.12,145.21,6302.0,122.8023,122.9715,122.76,122.8362,6302.0
2020-09-28 11:40:00,145.21,145.21,145.0,145.16,2146.0,122.8362,122.8362,122.6585,122.7939,2146.0
2020-09-28 11:45:00,145.2,145.2,145.1,145.15,1693.0,122.8277,122.8277,122.7431,122.7854,1693.0
2020-09-28 11:50:00,145.12,145.12,144.89,144.89,3332.0,122.76,122.76,122.5655,122.5655,3332.0
2020-09-28 11:55:00,144.91,144.94,144.7,144.94,5420.0,122.5824,122.6078,122.4047,122.6078,5420.0
2020-09-28 12:00:00,145.0,145.04,144.91,144.94,2779.0,122.6585,122.6923,122.5824,122.6078,2779.0
2020-09-28 12:05:00,144.99,145.04,144.78,144.78,2726.0,122.6501,122.6923,122.4724,122.4724,2726.0
2020-09-28 12:10:00,144.76,145.04,144.71,145.03,4419.0,122.4555,122.6923,122.4132,122.6839,4419.0
2020-09-28 12:15:00,145.02,145.02,144.89,144.95,3844.0,122.6754,122.6754,122.5655,122.6162,3844.0
2020-09-28 12:20:00,144.93,145.2,144.93,145.12,3833.0,122.5993,122.8277,122.5993,122.76,3833.0
2020-09-28 12:25:00,145.15,145.15,144.96,145.05,4185.0,122.7854,122.7854,122.6247,122.7008,4185.0
2020-09-28 12:30:00,145.06,145.1,144.97,145.04,4812.0,122.7093,122.7431,122.6331,122.6923,4812.0
2020-09-28 12:35:00,145.07,145.1,144.91,145.04,6591.0,122.7177,122.7431,122.5824,122.6923,6591.0
2020-09-28 12:40:00,145.01,145.1,144.88,145.07,7453.0,122.667,122.7431,122.557,122.7177,7453.0
2020-09-28 12:45:00,145.0,145.14,144.96,145.14,2797.0,122.6585,122.7769,122.6247,122.7769,2797.0
2020-09-28 12:50:00,145.15,145.17,144.99,145.1,5537.0,122.7854,122.8023,122.6501,122.7431,5537.0
2020-09-28 12:55:00,145.11,145.22,145.08,145.22,2311.0,122.7516,122.8446,122.7262,122.8446,2311.0
2020-09-28 13:00:00,145.19,145.2,144.91,145.09,8348.0,122.8192,122.8277,122.5824,122.7346,8348.0
2020-09-28 13:05:00,145.07,145.11,144.91,144.98,9983.0,122.7177,122.7516,122.5824,122.6416,9983.0
2020-09-28 13:10:00,144.96,145.06,144.9,144.99,11900.0,122.6247,122.7093,122.5739,122.6501,11900.0
2020-09-28 13:15:00,145.0,145.01,144.93,145.0,1650.0,122.6585,122.667,122.5993,122.6585,1650.0
2020-09-28 13:20:00,145.02,145.08,144.9,145.01,20394.0,122.6754,122.7262,122.5739,122.667,20394.0
2020-09-28 13:25:00,145.01,145.01,144.88,144.99,4839.0,122.667,122.667,122.557,122.6501,4839.0
2020-09-28 13:30:00,145.02,145.11,144.99,145.11,6027.0,122.6754,122.7516,122.6501,122.7516,6027.0
2020-09-28 13:35:00,145.09,145.18,145.09,145.11,4953.0,122.7346,122.8108,122.7346,122.7516,4953.0
2020-09-28 13:40:00,145.07,145.13,145.02,145.13,17582.0,122.7177,122.7685,122.6754,122.7685,17582.0
2020-09-28 13:45:00,145.11,145.14,145.03,145.13,7385.0,122.7516,122.7769,122.6839,122.7685,7385.0
2020-09-28 13:50:00,145.14,145.21,145.02,145.17,18948.0,122.7769,122.8362,122.6754,122.8023,18948.0
2020-09-28 13:55:00,145.14,145.34,145.12,145.28,6591.0,122.7769,122.9461,122.76,122.8954,6591.0
2020-09-28 14:00:00,145.23,145.3,145.04,145.1,4784.0,122.8531,122.9123,122.6923,122.7431,4784.0
2020-09-28 14:05:00,145.08,145.16,145.06,145.16,6584.0,122.7262,122.7939,122.7093,122.7939,6584.0
2020-09-28 14:10:00,145.15,145.33,145.15,145.22,6981.0,122.7854,122.9377,122.7854,122.8446,6981.0
2020-09-28 14:15:00,145.26,145.43,145.25,145.43,5180.0,122.8785,123.0223,122.87,123.0223,5180.0
2020-09-28 14:20:00,145.38,145.44,145.29,145.4,2811.0,122.98,123.0307,122.9038,122.9969,2811.0
2020-09-28 14:25:00,145.38,145.44,145.31,145.4,4895.0,122.98,123.0307,122.9207,122.9969,4895.0
2020-09-28 14:30:00,145.4,145.43,145.29,145.37,3424.0,122.9969,123.0223,122.9038,122.9715,3424.0
2020-09-28 14:35:00,145.33,145.46,145.31,145.41,5644.0,122.9377,123.0476,122.9207,123.0053,5644.0
2020-09-28 14:40:00,145.42,145.47,145.31,145.4,5603.0,123.0138,123.0561,122.9207,122.9969,5603.0
2020-09-28 14:45:00,145.43,145.43,145.28,145.29,4858.0,123.0223,123.0223,122.8954,122.9038,4858.0
2020-09-28 14:50:00,145.32,145.33,145.16,145.18,7017.0,122.9292,122.9377,122.7939,122.8108,7017.0
2020-09-28 14:55:00,145.13,145.33,145.13,145.33,7909.0,122.7685,122.9377,122.7685,122.9377,7909.0
2020-09-28 15:00:00,145.33,145.42,145.15,145.3,11156.0,122.9377,123.0138,122.7854,122.9123,11156.0
2020-09-28 15:05:00,145.33,145.36,145.13,145.22,10130.0,122.9377,122.963,122.7685,122.8446,10130.0
2020-09-28 15:10:00,145.24,145.38,145.14,145.34,64045.0,122.8615,122.98,122.7769,122.9461,64045.0
2020-09-28 15:15:00,145.35,145.37,145.16,145.25,6823.0,122.9546,122.9715,122.7939,122.87,6823.0
2020-09-28 15:20:00,145.25,145.46,145.25,145.46,4425.0,122.87,123.0476,122.87,123.0476,4425.0
2020-09-28 15:25:00,145.48,145.73,145.48,145.73,6762.0,123.0646,123.276,123.0646,123.276,6762.0
2020-09-28 15:30:00,145.61,145.7,145.53,145.64,19381.0,123.1745,123.2507,123.1069,123.1999,19381.0
2020-09-28 15:35:00,145.63,145.79,145.61,145.78,8747.0,123.1914,123.3268,123.1745,123.3183,8747.0
2020-09-28 15:40:00,145.73,145.9,145.66,145.9,11464.0,123.276,123.4198,123.2168,123.4198,11464.0
2020-09-28 15:45:00,145.87,146.06,145.86,145.89,22638.0,123.3945,123.5552,123.386,123.4114,22638.0
2020-09-28 15:50:00,145.74,146.04,145.6,145.89,43974.0,123.2845,123.5383,123.1661,123.4114,43974.0
2020-09-28 15:55:00,145.86,145.97,145.73,145.94,76697.0,123.386,123.4791,123.276,123.4537,76697.0
2020-09-29 09:30:00,146.0,146.86,145.74,146.81,17462.0,123.5044,124.2319,123.2845,124.1896,17462.0
2020-09-29 09:35:00,146.66,147.24,146.15,146.19,10911.0,124.0627,124.5534,123.6313,123.6652,10911.0
2020-09-29 09:40:00,146.19,146.81,146.15,146.81,3972.0,123.6652,124.1896,123.6313,124.1896,3972.0
2020-09-29 09:45:00,146.78,147.43,146.61,147.26,8610.0,124.1643,124.7141,124.0204,124.5703,8610.0
2020-09-29 09:50:00,147.23,147.42,146.92,147.03,8114.0,124.5449,124.7056,124.2827,124.3757,8114.0
2020-09-29 09:55:00,147.15,147.42,146.97,147.38,36298.0,124.4772,124.7056,124.325,124.6718,36298.0
2020-09-29 10:00:00,147.44,147.49,147.09,147.44,5708.0,124.7226,124.7649,124.4265,124.7226,5708.0
2020-09-29 10:05:00,147.42,147.55,147.22,147.25,4563.0,124.7056,124.8156,124.5365,124.5618,4563.0
2020-09-29 10:10:00,147.26,147.54,147.26,147.45,5999.0,124.5703,124.8072,124.5703,124.731,5999.0
2020-09-29 10:15:00,147.46,147.46,146.81,146.86,5908.0,124.7395,124.7395,124.1896,124.2319,5908.0
2020-09-29 10:20:00,146.91,146.99,146.79,146.99,16252.0,124.2742,124.3419,124.1727,124.3419,16252.0
2020-09-29 10:25:00,146.99,146.99,146.7,146.88,6293.0,124.3419,124.3419,124.0966,124.2488,6293.0
2020-09-29 10:30:00,146.91,147.45,146.91,147.38,2985.0,124.2742,124.731,124.2742,124.6718,2985.0
2020-09-29 10:35:00,147.32,147.62,147.3,147.61,2176.0,124.621,124.8748,124.6041,124.8664,2176.0
2020-09-29 10:40:00,147.66,147.76,147.61,147.66,11945.0,124.9087,124.9933,124.8664,124.9087,11945.0
2020-09-29 10:45:00,147.62,147.62,147.2,147.32,15135.0,124.8748,124.8748,124.5195,124.621,15135.0
2020-09-29 10:50:00,147.34,147.51,147.14,147.2,30980.0,124.638,124.7818,124.4688,124.5195,30980.0
2020-09-29 10:55:00,147.2,147.2,147.08,147.08,2424.0,124.5195,124.5195,124.418,124.418,2424.0
2020-09-29 11:00:00,147.09,147.13,146.82,146.83,7715.0,124.4265,124.4603,124.1981,124.2065,7715.0
2020-09-29 11:05:00,146.71,146.8,146.52,146.52,3620.0,124.105,124.1812,123.9443,123.9443,3620.0
2020-09-29 11:10:00,146.42,146.68,146.4,146.64,5044.0,123.8597,124.0797,123.8428,124.0458,5044.0
2020-09-29 11:15:00,146.56,146.61,146.5,146.61,1429.0,123.9781,124.0204,123.9274,124.0204,1429.0
2020-09-29 11:20:00,146.74,146.87,146.7,146.84,8292.0,124.1304,124.2404,124.0966,124.215,8292.0
2020-09-29 11:25:00,146.87,146.87,146.64,146.64,2286.0,124.2404,124.2404,124.0458,124.0458,2286.0
2020-09-29 11:30:00,146.68,146.97,146.68,146.92,2969.0,124.0797,124.325,124.0797,124.2827,2969.0
2020-09-29 11:35:00,146.82,146.85,146.76,146.76,1006.0,124.1981,124.2235,124.1473,124.1473,1006.0
2020-09-29 11:40:00,146.83,146.92,146.66,146.89,5768.0,124.2065,124.2827,124.0627,124.2573,5768.0
2020-09-29 11:45:00,146.89,146.97,146.83,146.92,2800.0,124.2573,124.325,124.2065,124.2827,2800.0
2020-09-29 11:50:00,147.0,147.22,147.0,147.17,3106.0,124.3504,124.5365,124.3504,124.4942,3106.0
2020-09-29 11:55:00,147.21,147.27,147.04,147.04,2810.0,124.528,124.5788,124.3842,124.3842,2810.0
2020-09-29 12:00:00,146.93,146.93,146.72,146.79,1819.0,124.2911,124.2911,124.1135,124.1727,1819.0
2020-09-29 12:05:00,146.79,146.91,146.76,146.91,2409.0,124.1727,124.2742,124.1473,124.2742,2409.0
2020-09-29 12:10:00,146.81,146.96,146.81,146.94,7508.0,124.1896,124.3165,124.1896,124.2996,7508.0
2020-09-29 12:15:00,146.92,146.99,146.83,146.9,6490.0,124.2827,124.3419,124.2065,124.2658,6490.0
2020-09-29 12:20:00,146.91,146.91,146.7,146.7,1900.0,124.2742,124.2742,124.0966,124.0966,1900.0
2020-09-29 12:25:00,146.68,146.68,146.43,146.59,4598.0,124.0797,124.0797,123.8682,124.0035,4598.0
2020-09-29 12:30:00,146.59,146.65,146.54,146.64,4143.0,124.0035,124.0543,123.9612,124.0458,4143.0
2020-09-29 12:35:00,146.68,146.87,146.44,146.44,15294.0,124.0797,124.2404,123.8766,123.8766,15294.0
2020-09-29 12:40:00,146.42,146.77,146.36,146.62,14017.0,123.8597,124.1558,123.809,124.0289,14017.0
2020-09-29 12:45:00,146.68,146.76,146.63,146.76,926.0,124.0797,124.1473,124.0374,124.1473,926.0
2020-09-29 12:50:00,146.82,146.83,146.72,146.74,1403.0,124.1981,124.2065,124.1135,124.1304,1403.0
2020-09-29 12:55:00,146.74,147.1,146.74,147.1,2353.0,124.1304,124.4349,124.1304,124.4349,2353.0
2020-09-29 13:00:00,147.06,147.16,147.04,147.13,2000.0,124.4011,124.4857,124.3842,124.4603,2000.0
2020-09-29 13:05:00,147.06,147.06,146.88,146.97,2484.0,124.4011,124.4011,124.2488,124.325,2484.0
2020-09-29 13:10:00,146.97,147.01,146.75,146.88,9140.0,124.325,124.3588,124.1389,124.2488,9140.0
2020-09-29 13:15:00,146.89,146.99,146.88,146.9,2365.0,124.2573,124.3419,124.2488,124.2658,2365.0
2020-09-29 13:20:00,146.86,146.88,146.74,146.76,3910.0,124.2319,124.2488,124.1304,124.1473,3910.0
2020-09-29 13:25:00,146.77,146.89,146.76,146.86,1422.0,124.1558,124.2573,124.1473,124.2319,1422.0
2020-09-29 13:30:00,146.86,146.93,146.77,146.77,3566.0,124.2319,124.2911,124.1558,124.1558,3566.0
2020-09-29 13:35:00,146.81,146.89,146.77,146.89,2636.0,124.1896,124.2573,124.1558,124.2573,2636.0
2020-09-29 13:40:00,146.87,146.95,146.82,146.86,3187.0,124.2404,124.3081,124.1981,124.2319,3187.0
2020-09-29 13:45:00,146.89,146.95,146.86,146.95,2467.0,124.2573,124.3081,124.2319,124.3081,2467.0
2020-09-29 13:50:00,146.97,147.48,146.97,147.46,6098.0,124.325,124.7564,124.325,124.7395,6098.0
2020-09-29 13:55:00,147.43,147.44,147.34,147.38,1688.0,124.7141,124.7226,124.638,124.6718,1688.0
2020-09-29 14:00:00,147.29,147.33,147.25,147.3,2780.0,124.5957,124.6295,124.5618,124.6041,2780.0
2020-09-29 14:05:00,147.26,147.46,147.25,147.46,4267.0,124.5703,124.7395,124.5618,124.7395,4267.0
2020-09-29 14:10:00,147.49,147.58,147.49,147.51,5682.0,124.7649,124.841,124.7649,124.7818,5682.0
2020-09-29 14:15:00,147.6,147.68,147.47,147.67,2100.0,124.8579,124.9256,124.7479,124.9171,2100.0
2020-09-29 14:20:00,147.61,147.61,147.41,147.41,2789.0,124.8664,124.8664,124.6972,124.6972,2789.0
2020-09-29 14:25:00,147.46,147.57,147.4,147.56,8714.0,124.7395,124.8325,124.6887,124.8241,8714.0
2020-09-29 14:30:00,147.56,147.64,147.52,147.53,3114.0,124.8241,124.8917,124.7902,124.7987,3114.0
2020-09-29 14:35:00,147.52,147.71,147.46,147.67,5753.0,124.7902,124.951,124.7395,124.9171,5753.0
2020-09-29 14:40:00,147.63,147.75,147.63,147.73,3768.0,124.8833,124.9848,124.8833,124.9679,3768.0
2020-09-29 14:45:00,147.68,147.95,147.68,147.94,4791.0,124.9256,125.154,124.9256,125.1455,4791.0
2020-09-29 14:50:00,147.98,148.17,147.76,147.76,9020.0,125.1794,125.3401,124.9933,124.9933,9020.0
2020-09-29 14:55:00,147.88,147.94,147.83,147.88,1035.0,125.0948,125.1455,125.0525,125.0948,1035.0
2020-09-29 15:00:00,147.92,147.97,147.8,147.96,3324.0,125.1286,125.1709,125.0271,125.1624,3324.0
2020-09-29 15:05:00,147.89,148.02,147.88,147.92,5648.0,125.1032,125.2132,125.0948,125.1286,5648.0
2020-09-29 15:10:00,147.99,147.99,147.74,147.78,4601.0,125.1878,125.1878,124.9763,125.0102,4601.0
2020-09-29 15:15:00,147.76,147.86,147.7,147.77,33404.0,124.9933,125.0778,124.9425,125.0017,33404.0
2020-09-29 15:20:00,147.81,147.82,147.55,147.71,10521.0,125.0355,125.044,124.8156,124.951,10521.0
2020-09-29 15:25:00,147.67,147.75,147.5,147.63,8655.0,124.9171,124.9848,124.7733,124.8833,8655.0
2020-09-29 15:30:00,147.64,147.79,147.63,147.71,13471.0,124.8917,125.0186,124.8833,124.951,13471.0
2020-09-29 15:35:00,147.71,147.71,147.47,147.62,13299.0,124.951,124.951,124.7479,124.8748,13299.0
2020-09-29 15:40:00,147.61,147.73,147.59,147.7,21981.0,124.8664,124.9679,124.8494,124.9425,21981.0
2020-09-29 15:45:00,147.71,148.06,147.69,148.06,20628.0,124.951,125.247,124.934,125.247,20628.0
2020-09-29 15:50:00,148.03,148.17,147.8,148.15,38654.0,125.2217,125.3401,125.0271,125.3232,38654.0
2020-09-29 15:55:00,148.1,148.11,147.47,147.54,77533.0,125.2809,125.2893,124.7479,124.8072,77533.0
2020-09-30 09:30:00,148.14,148.55,147.52,147.52,24911.0,125.3147,125.6615,124.7902,124.7902,24911.0
2020-09-30 09:35:00,147.56,147.77,147.16,147.77,2756.0,124.8241,125.0017,124.4857,125.0017,2756.0
2020-09-30 09:40:00,147.37,147.6,147.27,147.55,2879.0,124.6633,124.8579,124.5788,124.8156,2879.0
2020-09-30 09:45:00,147.66,147.99,147.62,147.7,3228.0,124.9087,125.1878,124.8748,124.9425,3228.0
2020-09-30 09:50:00,147.94,148.39,147.84,148.23,6808.0,125.1455,125.5262,125.0609,125.3908,6808.0
2020-09-30 09:55:00,148.21,148.78,148.19,148.56,7670.0,125.3739,125.8561,125.357,125.67,7670.0
2020-09-30 10:00:00,148.61,148.61,148.28,148.46,5560.0,125.7123,125.7123,125.4331,125.5854,5560.0
2020-09-30 10:05:00,148.5,148.55,148.32,148.33,2468.0,125.6192,125.6615,125.467,125.4754,2468.0
2020-09-30 10:10:00,148.25,148.33,147.74,147.84,5574.0,125.4078,125.4754,124.9763,125.0609,5574.0
2020-09-30 10:15:00,147.84,148.19,147.81,148.0,14835.0,125.0609,125.357,125.0355,125.1963,14835.0
2020-09-30 10:20:00,147.97,148.49,147.97,148.39,5507.0,125.1709,125.6108,125.1709,125.5262,5507.0
2020-09-30 10:25:00,148.39,148.55,147.94,147.94,42250.0,125.5262,125.6615,125.1455,125.1455,42250.0
2020-09-30 10:30:00,148.02,148.07,147.91,148.05,3244.0,125.2132,125.2555,125.1201,125.2386,3244.0
2020-09-30 10:35:00,147.95,148.16,147.94,147.94,2687.0,125.154,125.3316,125.1455,125.1455,2687.0
2020-09-30 10:40:00,147.99,148.26,147.99,148.02,11995.0,125.1878,125.4162,125.1878,125.2132,11995.0
2020-09-30 10:45:00,148.02,148.37,148.0,148.16,5077.0,125.2132,125.5093,125.1963,125.3316,5077.0
2020-09-30 10:50:00,148.17,148.46,148.11,148.26,3845.0,125.3401,125.5854,125.2893,125.4162,3845.0
2020-09-30 10:55:00,147.97,148.18,147.97,148.01,5009.0,125.1709,125.3485,125.1709,125.2047,5009.0
2020-09-30 11:00:00,147.99,148.07,147.72,147.72,5246.0,125.1878,125.2555,124.9594,124.9594,5246.0
2020-09-30 11:05:00,147.79,148.15,147.79,148.01,3748.0,125.0186,125.3232,125.0186,125.2047,3748.0
2020-09-30 11:10:00,147.92,148.14,147.87,148.09,3998.0,125.1286,125.3147,125.0863,125.2724,3998.0
2020-09-30 11:15:00,148.09,148.35,148.09,148.35,3842.0,125.2724,125.4923,125.2724,125.4923,3842.0
2020-09-30 11:20:00,148.3,148.58,148.3,148.32,6155.0,125.4501,125.6869,125.4501,125.467,6155.0
2020-09-30 11:25:00,148.33,148.67,148.33,148.67,15610.0,125.4754,125.763,125.4754,125.763,15610.0
2020-09-30 11:30:00,148.79,148.79,148.22,148.28,3683.0,125.8646,125.8646,125.3824,125.4331,3683.0
2020-09-30 11:35:00,148.29,148.34,148.12,148.27,3973.0,125.4416,125.4839,125.2978,125.4247,3973.0
2020-09-30 11:40:00,148.23,148.3,148.17,148.24,2300.0,125.3908,125.4501,125.3401,125.3993,2300.0
2020-09-30 11:45:00,148.27,148.33,148.23,148.33,2186.0,125.4247,125.4754,125.3908,125.4754,2186.0
2020-09-30 11:50:00,148.37,148.39,148.3,148.32,2280.0,125.5093,125.5262,125.4501,125.467,2280.0
2020-09-30 11:55:00,148.34,148.35,148.21,148.21,26373.0,125.4839,125.4923,125.3739,125.3739,26373.0
2020-09-30 12:00:00,148.18,148.28,148.11,148.16,2750.0,125.3485,125.4331,125.2893,125.3316,2750.0
2020-09-30 12:05:00,148.19,148.19,147.84,147.88,5019.0,125.357,125.357,125.0609,125.0948,5019.0
2020-09-30 12:10:00,147.88,147.92,147.68,147.69,6304.0,125.0948,125.1286,124.9256,124.934,6304.0
2020-09-30 12:15:00,147.74,147.8,147.64,147.64,9894.0,124.9763,125.0271,124.8917,124.8917,9894.0
2020-09-30 12:20:00,147.64,147.74,147.61,147.61,12809.0,124.8917,124.9763,124.8664,124.8664,12809.0
2020-09-30 12:25:00,147.6,147.68,147.47,147.47,18352.0,124.8579,124.9256,124.7479,124.7479,18352.0
2020-09-30 12:30:00,147.47,147.49,147.23,147.33,6258.0,124.7479,124.7649,124.5449,124.6295,6258.0
2020-09-30 12:35:00,147.29,147.29,146.95,147.09,5421.0,124.5957,124.5957,124.3081,124.4265,5421.0
2020-09-30 12:40:00,147.05,147.17,147.05,147.11,3185.0,124.3927,124.4942,124.3927,124.4434,3185.0
2020-09-30 12:45:00,147.15,147.15,147.05,147.13,3207.0,124.4772,124.4772,124.3927,124.4603,3207.0
2020-09-30 12:50:00,147.13,147.13,146.76,146.85,28760.0,124.4603,124.4603,124.1473,124.2235,28760.0
2020-09-30 12:55:00,146.88,146.88,146.78,146.78,1535.0,124.2488,124.2488,124.1643,124.1643,1535.0
2020-09-30 13:00:00,146.77,146.77,146.48,146.67,2714.0,124.1558,124.1558,123.9105,124.0712,2714.0
2020-09-30 13:05:00,146.75,146.81,146.51,146.72,4021.0,124.1389,124.1896,123.9359,124.1135,4021.0
2020-09-30 13:10:00,146.76,146.76,146.71,146.71,1577.0,124.1473,124.1473,124.105,124.105,1577.0
2020-09-30 13:15:00,146.73,146.93,146.65,146.93,2436.0,124.122,124.2911,124.0543,124.2911,2436.0
2020-09-30 13:20:00,146.94,147.03,146.88,146.9,5313.0,124.2996,124.3757,124.2488,124.2658,5313.0
2020-09-30 13:25:00,146.93,147.04,146.92,146.97,3600.0,124.2911,124.3842,124.2827,124.325,3600.0
2020-09-30 13:30:00,147.0,147.17,146.99,147.13,6415.0,124.3504,124.4942,124.3419,124.4603,6415.0
2020-09-30 13:35:00,147.06,147.12,147.01,147.02,3592.0,124.4011,124.4519,124.3588,124.3673,3592.0
2020-09-30 13:40:00,147.06,147.06,146.82,146.91,8029.0,124.4011,124.4011,124.1981,124.2742,8029.0
2020-09-30 13:45:00,146.91,146.92,146.81,146.88,16031.0,124.2742,124.2827,124.1896,124.2488,16031.0
2020-09-30 13:50:00,146.88,146.98,146.86,146.92,4470.0,124.2488,124.3334,124.2319,124.2827,4470.0
2020-09-30 13:55:00,146.94,147.0,146.94,146.97,8097.0,124.2996,124.3504,124.2996,124.325,8097.0
2020-09-30 14:00:00,146.95,147.06,146.86,147.01,11239.0,124.3081,124.4011,124.2319,124.3588,11239.0
2020-09-30 14:05:00,147.06,147.17,147.01,147.17,5078.0,124.4011,124.4942,124.3588,124.4942,5078.0
2020-09-30 14:10:00,147.24,147.26,147.05,147.09,4970.0,124.5534,124.5703,124.3927,124.4265,4970.0
2020-09-30 14:15:00,147.04,147.08,146.77,146.86,6150.0,124.3842,124.418,124.1558,124.2319,6150.0
2020-09-30 14:20:00,146.85,146.96,146.36,146.46,9364.0,124.2235,124.3165,123.809,123.8936,9364.0
2020-09-30 14:25:00,146.46,146.93,146.16,146.74,12588.0,123.8936,124.2911,123.6398,124.1304,12588.0
2020-09-30 14:30:00,146.78,146.81,146.47,146.62,6944.0,124.1643,124.1896,123.902,124.0289,6944.0
2020-09-30 14:35:00,146.6,146.68,146.41,146.41,6300.0,124.012,124.0797,123.8513,123.8513,6300.0
2020-09-30 14:40:00,146.49,146.54,146.05,146.19,6122.0,123.9189,123.9612,123.5467,123.6652,6122.0
2020-09-30 14:45:00,146.19,146.2,145.71,145.81,6084.0,123.6652,123.6736,123.2591,123.3437,6084.0
2020-09-30 14:50:00,145.81,145.88,145.44,145.57,14991.0,123.3437,123.4029,123.0307,123.1407,14991.0
2020-09-30 14:55:00,145.68,146.14,145.61,145.95,4130.0,123.2337,123.6229,123.1745,123.4621,4130.0
2020-09-30 15:00:00,146.0,146.24,145.89,145.96,9996.0,123.5044,123.7075,123.4114,123.4706,9996.0
2020-09-30 15:05:00,146.05,146.56,146.05,146.47,5763.0,123.5467,123.9781,123.5467,123.902,5763.0
2020-09-30 15:10:00,146.44,146.56,146.08,146.32,15087.0,123.8766,123.9781,123.5721,123.7751,15087.0
2020-09-30 15:15:00,146.3,146.42,145.96,146.12,22229.0,123.7582,123.8597,123.4706,123.6059,22229.0
2020-09-30 15:20:00,146.15,146.18,145.67,145.86,9104.0,123.6313,123.6567,123.2253,123.386,9104.0
2020-09-30 15:25:00,145.85,146.13,145.59,145.94,9943.0,123.3775,123.6144,123.1576,123.4537,9943.0
2020-09-30 15:30:00,145.84,145.84,145.51,145.59,11751.0,123.3691,123.3691,123.0899,123.1576,11751.0
2020-09-30 15:35:00,145.59,146.01,145.52,145.87,13107.0,123.1576,123.5129,123.0984,123.3945,13107.0
2020-09-30 15:40:00,145.85,146.24,145.78,146.01,17598.0,123.3775,123.7075,123.3183,123.5129,17598.0
2020-09-30 15:45:00,145.97,146.73,145.97,146.72,19160.0,123.4791,124.122,123.4791,124.1135,19160.0
2020-09-30 15:50:00,146.75,147.51,146.75,147.4,46937.0,124.1389,124.7818,124.1389,124.6887,46937.0
2020-09-30 15:55:00,147.46,147.56,146.6,146.6,107171.0,124.7395,124.8241,124.012,124.012,107171.0
2020-10-01 09:30:00,146.89,148.22,146.89,148.02,31195.0,124.2573,125.3824,124.2573,125.2132,31195.0
2020-10-01 09:35:00,148.03,148.17,147.77,147.85,119479.0,125.2217,125.3401,125.0017,125.0694,119479.0
2020-10-01 09:40:00,147.75,147.75,147.06,147.61,6494.0,124.9848,124.9848,124.4011,124.8664,6494.0
2020-10-01 09:45:00,147.67,147.84,147.3,147.4,2584.0,124.9171,125.0609,124.6041,124.6887,2584.0
2020-10-01 09:50:00,147.7,147.7,147.12,147.12,4637.0,124.9425,124.9425,124.4519,124.4519,4637.0
2020-10-01 09:55:00,147.43,147.49,146.77,146.77,3007.0,124.7141,124.7649,124.1558,124.1558,3007.0
2020-10-01 10:00:00,146.77,146.85,146.42,146.68,9067.0,124.1558,124.2235,123.8597,124.0797,9067.0
2020-10-01 10:05:00,146.54,146.65,146.31,146.33,2874.0,123.9612,124.0543,123.7667,123.7836,2874.0
2020-10-01 10:10:00,146.31,146.32,145.77,146.07,3491.0,123.7667,123.7751,123.3099,123.5636,3491.0
2020-10-01 10:15:00,146.08,146.08,145.7,146.01,7290.0,123.5721,123.5721,123.2507,123.5129,7290.0
2020-10-01 10:20:00,146.07,146.79,146.07,146.68,4130.0,123.5636,124.1727,123.5636,124.0797,4130.0
2020-10-01 10:25:00,146.63,146.84,146.33,146.81,5680.0,124.0374,124.215,123.7836,124.1896,5680.0
2020-10-01 10:30:00,146.74,146.99,146.62,146.99,1200.0,124.1304,124.3419,124.0289,124.3419,1200.0
2020-10-01 10:35:00,147.01,147.25,146.92,147.25,2849.0,124.3588,124.5618,124.2827,124.5618,2849.0
2020-10-01 10:40:00,147.25,147.31,146.73,146.73,4318.0,124.5618,124.6126,124.122,124.122,4318.0
2020-10-01 10:45:00,146.63,146.72,146.29,146.34,3013.0,124.0374,124.1135,123.7498,123.792,3013.0
2020-10-01 10:50:00,146.33,146.48,146.13,146.17,2897.0,123.7836,123.9105,123.6144,123.6482,2897.0
2020-10-01 10:55:00,146.21,146.44,145.97,146.44,6188.0,123.6821,123.8766,123.4791,123.8766,6188.0
2020-10-01 11:00:00,146.55,146.55,146.18,146.54,3527.0,123.9697,123.9697,123.6567,123.9612,3527.0
2020-10-01 11:05:00,146.59,146.66,146.31,146.59,4022.0,124.0035,124.0627,123.7667,124.0035,4022.0
2020-10-01 11:10:00,146.58,146.7,146.44,146.69,3600.0,123.9951,124.0966,123.8766,124.0881,3600.0
2020-10-01 11:15:00,146.76,147.03,146.76,146.97,4518.0,124.1473,124.3757,124.1473,124.325,4518.0
2020-10-01 11:20:00,147.0,147.49,146.93,147.48,4401.0,124.3504,124.7649,124.2911,124.7564,4401.0
2020-10-01 11:25:00,147.44,147.5,147.21,147.37,3683.0,124.7226,124.7733,124.528,124.6633,3683.0
2020-10-01 11:30:00,147.51,147.82,147.51,147.77,3533.0,124.7818,125.044,124.7818,125.0017,3533.0
2020-10-01 11:35:00,147.75,147.75,147.43,147.52,5116.0,124.9848,124.9848,124.7141,124.7902,5116.0
2020-10-01 11:40:00,147.46,147.59,147.43,147.45,3276.0,124.7395,124.8494,124.7141,124.731,3276.0
2020-10-01 11:45:00,147.52,147.66,147.42,147.65,3000.0,124.7902,124.9087,124.7056,124.9002,3000.0
2020-10-01 11:50:00,147.6,147.93,147.58,147.81,3585.0,124.8579,125.1371,124.841,125.0355,3585.0
2020-10-01 11:55:00,147.78,148.25,147.78,148.12,6426.0,125.0102,125.4078,125.0102,125.2978,6426.0
2020-10-01 12:00:00,148.05,148.05,147.88,147.92,4890.0,125.2386,125.2386,125.0948,125.1286,4890.0
2020-10-01 12:05:00,147.95,148.07,147.87,147.95,6551.0,125.154,125.2555,125.0863,125.154,6551.0
2020-10-01 12:10:00,147.92,147.98,147.69,147.71,3909.0,125.1286,125.1794,124.934,124.951,3909.0
2020-10-01 12:15:00,147.62,147.75,147.47,147.71,2534.0,124.8748,124.9848,124.7479,124.951,2534.0
2020-10-01 12:20:00,147.68,148.02,147.67,147.86,3225.0,124.9256,125.2132,124.9171,125.0778,3225.0
2020-10-01 12:25:00,147.85,147.93,147.72,147.72,1598.0,125.0694,125.1371,124.9594,124.9594,1598.0
2020-10-01 12:30:00,147.71,147.89,147.62,147.68,4573.0,124.951,125.1032,124.8748,124.9256,4573.0
2020-10-01 12:35:00,147.75,147.82,147.62,147.62,4629.0,124.9848,125.044,124.8748,124.8748,4629.0
2020-10-01 12:40:00,147.59,147.72,147.4,147.67,53290.0,124.8494,124.9594,124.6887,124.9171,53290.0
2020-10-01 12:45:00,147.65,147.76,147.61,147.64,2862.0,124.9002,124.9933,124.8664,124.8917,2862.0
2020-10-01 12:50:00,147.58,147.58,147.32,147.35,2702.0,124.841,124.841,124.621,124.6464,2702.0
2020-10-01 12:55:00,147.38,147.39,146.95,146.95,3207.0,124.6718,124.6803,124.3081,124.3081,3207.0
2020-10-01 13:00:00,146.99,147.04,146.76,146.79,2184.0,124.3419,124.3842,124.1473,124.1727,2184.0
2020-10-01 13:05:00,146.9,146.95,146.82,146.93,2895.0,124.2658,124.3081,124.1981,124.2911,2895.0
2020-10-01 13:10:00,146.91,146.94,146.76,146.82,6500.0,124.2742,124.2996,124.1473,124.1981,6500.0
2020-10-01 13:15:00,146.81,146.88,146.72,146.78,7421.0,124.1896,124.2488,124.1135,124.1643,7421.0
2020-10-01 13:20:00,146.82,146.86,146.68,146.78,7999.0,124.1981,124.2319,124.0797,124.1643,7999.0
2020-10-01 13:25:00,146.79,146.79,146.41,146.53,8774.0,124.1727,124.1727,123.8513,123.9528,8774.0
2020-10-01 13:30:00,146.53,146.57,146.44,146.44,6345.0,123.9528,123.9866,123.8766,123.8766,6345.0
2020-10-01 13:35:00,146.47,146.7,146.45,146.63,6212.0,123.902,124.0966,123.8851,124.0374,6212.0
2020-10-01 13:40:00,146.6,146.6,146.42,146.49,5899.0,124.012,124.012,123.8597,123.9189,5899.0
2020-10-01 13:45:00,146.45,146.48,146.19,146.19,5911.0,123.8851,123.9105,123.6652,123.6652,5911.0
2020-10-01 13:50:00,146.19,146.3,146.09,146.09,5707.0,123.6652,123.7582,123.5806,123.5806,5707.0
2020-10-01 13:55:00,146.05,146.11,145.52,145.58,7482.0,123.5467,123.5975,123.0984,123.1491,7482.0
2020-10-01 14:00:00,145.66,145.97,145.2,145.82,8004.0,123.2168,123.4791,122.8277,123.3522,8004.0
2020-10-01 14:05:00,145.75,145.77,145.41,145.53,8215.0,123.293,123.3099,123.0053,123.1069,8215.0
2020-10-01 14:10:00,145.43,145.85,145.4,145.85,4782.0,123.0223,123.3775,122.9969,123.3775,4782.0
2020-10-01 14:15:00,145.78,146.0,145.63,146.0,4328.0,123.3183,123.5044,123.1914,123.5044,4328.0
2020-10-01 14:20:00,145.89,146.0,145.84,145.93,3789.0,123.4114,123.5044,123.3691,123.4452,3789.0
2020-10-01 14:25:00,145.94,146.11,145.92,146.05,2895.0,123.4537,123.5975,123.4368,123.5467,2895.0
2020-10-01 14:30:00,146.03,146.33,145.98,146.33,3733.0,123.5298,123.7836,123.4875,123.7836,3733.0
2020-10-01 14:35:00,146.31,146.44,146.29,146.41,6019.0,123.7667,123.8766,123.7498,123.8513,6019.0
2020-10-01 14:40:00,146.31,146.31,146.12,146.25,4990.0,123.7667,123.7667,123.6059,123.7159,4990.0
2020-10-01 14:45:00,146.23,146.27,146.16,146.16,4859.0,123.699,123.7328,123.6398,123.6398,4859.0
2020-10-01 14:50:00,146.15,146.36,146.12,146.36,3815.0,123.6313,123.809,123.6059,123.809,3815.0
2020-10-01 14:55:00,146.34,146.44,146.32,146.42,4423.0,123.792,123.8766,123.7751,123.8597,4423.0
2020-10-01 15:00:00,146.44,146.7,146.41,146.67,7062.0,123.8766,124.0966,123.8513,124.0712,7062.0
2020-10-01 15:05:00,146.67,146.72,146.49,146.55,6166.0,124.0712,124.1135,123.9189,123.9697,6166.0
2020-10-01 15:10:00,146.61,146.95,146.57,146.88,8909.0,124.0204,124.3081,123.9866,124.2488,8909.0
2020-10-01 15:15:00,146.87,146.87,146.6,146.66,9312.0,124.2404,124.2404,124.012,124.0627,9312.0
2020-10-01 15:20:00,146.61,146.61,146.49,146.55,8324.0,124.0204,124.0204,123.9189,123.9697,8324.0
2020-10-01 15:25:00,146.51,146.7,146.44,146.66,15016.0,123.9359,124.0966,123.8766,124.0627,15016.0
2020-10-01 15:30:00,146.64,146.85,146.51,146.81,29747.0,124.0458,124.2235,123.9359,124.1896,29747.0
2020-10-01 15:35:00,146.8,146.92,146.7,146.92,27715.0,124.1812,124.2827,124.0966,124.2827,27715.0
2020-10-01 15:40:00,146.94,147.0,146.67,146.78,33300.0,124.2996,124.3504,124.0712,124.1643,33300.0
2020-10-01 15:45:00,146.74,146.81,146.29,146.43,28744.0,124.1304,124.1896,123.7498,123.8682,28744.0
2020-10-01 15:50:00,146.51,146.71,146.29,146.29,34915.0,123.9359,124.105,123.7498,123.7498,34915.0
2020-10-01 15:55:00,146.3,147.28,146.29,147.25,128005.0,123.7582,124.5872,123.7498,124.5618,128005.0
2020-10-02 09:30:00,146.4,146.73,145.39,146.73,14073.0,123.8428,124.122,122.9884,124.122,14073.0
2020-10-02 09:35:00,146.88,147.06,146.51,147.06,4340.0,124.2488,124.4011,123.9359,124.4011,4340.0
2020-10-02 09:40:00,146.88,147.5,146.86,147.49,2455.0,124.2488,124.7733,124.2319,124.7649,2455.0
2020-10-02 09:45:00,147.64,147.8,147.21,147.22,7548.0,124.8917,125.0271,124.528,124.5365,7548.0
2020-10-02 09:50:00,147.47,147.7,147.34,147.5,5122.0,124.7479,124.9425,124.638,124.7733,5122.0
2020-10-02 09:55:00,147.57,147.82,147.53,147.72,11629.0,124.8325,125.044,124.7987,124.9594,11629.0
2020-10-02 10:00:00,147.65,148.0,147.65,147.77,3200.0,124.9002,125.1963,124.9002,125.0017,3200.0
2020-10-02 10:05:00,147.87,147.9,147.67,147.74,4218.0,125.0863,125.1117,124.9171,124.9763,4218.0
2020-10-02 10:10:00,147.74,147.83,147.38,147.38,4365.0,124.9763,125.0525,124.6718,124.6718,4365.0
2020-10-02 10:15:00,147.51,147.51,147.21,147.39,4958.0,124.7818,124.7818,124.528,124.6803,4958.0
2020-10-02 10:20:00,147.3,147.39,147.18,147.32,5556.0,124.6041,124.6803,124.5026,124.621,5556.0
2020-10-02 10:25:00,147.3,147.47,146.94,147.33,5130.0,124.6041,124.7479,124.2996,124.6295,5130.0
2020-10-02 10:30:00,147.32,147.66,147.31,147.66,3200.0,124.621,124.9087,124.6126,124.9087,3200.0
2020-10-02 10:35:00,147.58,147.58,147.55,147.55,1434.0,124.841,124.841,124.8156,124.8156,1434.0
2020-10-02 10:40:00,147.43,147.81,147.24,147.69,2962.0,124.7141,125.0355,124.5534,124.934,2962.0
2020-10-02 10:45:00,147.65,147.97,147.64,147.97,1500.0,124.9002,125.1709,124.8917,125.1709,1500.0
2020-10-02 10:50:00,147.82,148.13,147.76,147.97,10004.0,125.044,125.3062,124.9933,125.1709,10004.0
2020-10-02 10:55:00,148.02,148.18,148.01,148.01,3460.0,125.2132,125.3485,125.2047,125.2047,3460.0
2020-10-02 11:00:00,148.03,148.13,147.85,147.97,6593.0,125.2217,125.3062,125.0694,125.1709,6593.0
2020-10-02 11:05:00,147.91,148.24,147.89,148.22,11442.0,125.1201,125.3993,125.1032,125.3824,11442.0
2020-10-02 11:10:00,148.18,148.33,148.1,148.32,9780.0,125.3485,125.4754,125.2809,125.467,9780.0
2020-10-02 11:15:00,148.3,148.49,148.19,148.45,13617.0,125.4501,125.6108,125.357,125.5769,13617.0
2020-10-02 11:20:00,148.38,148.5,148.38,148.49,2164.0,125.5177,125.6192,125.5177,125.6108,2164.0
2020-10-02 11:25:00,148.49,148.55,148.36,148.5,10142.0,125.6108,125.6615,125.5008,125.6192,10142.0
2020-10-02 11:30:00,148.44,148.44,148.15,148.19,3693.0,125.5685,125.5685,125.3232,125.357,3693.0
2020-10-02 11:35:00,148.2,148.22,148.0,148.09,8730.0,125.3655,125.3824,125.1963,125.2724,8730.0
2020-10-02 11:40:00,148.05,148.13,148.0,148.06,7293.0,125.2386,125.3062,125.1963,125.247,7293.0
2020-10-02 11:45:00,148.02,148.14,147.87,148.12,6660.0,125.2132,125.3147,125.0863,125.2978,6660.0
2020-10-02 11:50:00,148.13,148.15,147.73,147.74,14448.0,125.3062,125.3232,124.9679,124.9763,14448.0
2020-10-02 11:55:00,147.68,147.68,147.46,147.56,5791.0,124.9256,124.9256,124.7395,124.8241,5791.0
2020-10-02 12:00:00,147.52,147.67,147.38,147.49,4773.0,124.7902,124.9171,124.6718,124.7649,4773.0
2020-10-02 12:05:00,147.42,148.06,147.37,147.94,10858.0,124.7056,125.247,124.6633,125.1455,10858.0
2020-10-02 12:10:00,147.89,148.34,147.81,148.11,14453.0,125.1032,125.4839,125.0355,125.2893,14453.0
2020-10-02 12:15:00,148.14,148.53,148.1,148.51,9829.0,125.3147,125.6446,125.2809,125.6277,9829.0
2020-10-02 12:20:00,148.55,148.83,148.37,148.83,11128.0,125.6615,125.8984,125.5093,125.8984,11128.0
2020-10-02 12:25:00,148.8,148.87,148.57,148.68,8477.0,125.873,125.9322,125.6784,125.7715,8477.0
2020-10-02 12:30:00,148.73,149.06,148.62,148.88,13572.0,125.8138,126.093,125.7207,125.9407,13572.0
2020-10-02 12:35:00,148.84,148.84,148.6,148.62,5227.0,125.9068,125.9068,125.7038,125.7207,5227.0
2020-10-02 12:40:00,148.69,148.71,148.29,148.38,3548.0,125.78,125.7969,125.4416,125.5177,3548.0
2020-10-02 12:45:00,148.42,148.76,148.42,148.76,6437.0,125.5516,125.8392,125.5516,125.8392,6437.0
2020-10-02 12:50:00,148.61,148.9,148.59,148.78,4105.0,125.7123,125.9576,125.6954,125.8561,4105.0
2020-10-02 12:55:00,148.84,148.89,148.66,148.69,3270.0,125.9068,125.9491,125.7546,125.78,3270.0
2020-10-02 13:00:00,148.7,148.96,148.7,148.96,2500.0,125.7884,126.0084,125.7884,126.0084,2500.0
2020-10-02 13:05:00,148.92,149.15,148.8,149.15,4180.0,125.9745,126.1691,125.873,126.1691,4180.0
2020-10-02 13:10:00,149.15,149.48,149.15,149.4,1418.0,126.1691,126.4482,126.1691,126.3806,1418.0
2020-10-02 13:15:00,149.34,149.59,149.26,149.59,2852.0,126.3298,126.5413,126.2621,126.5413,2852.0
2020-10-02 13:20:00,149.74,149.78,149.63,149.74,1639.0,126.6682,126.702,126.5751,126.6682,1639.0
2020-10-02 13:25:00,149.64,149.68,149.54,149.56,8764.0,126.5836,126.6174,126.499,126.5159,8764.0
2020-10-02 13:30:00,149.59,149.66,149.39,149.39,2000.0,126.5413,126.6005,126.3721,126.3721,2000.0
2020-10-02 13:35:00,149.33,149.48,149.33,149.35,2306.0,126.3213,126.4482,126.3213,126.3383,2306.0
2020-10-02 13:40:00,149.31,149.31,148.89,149.13,5076.0,126.3044,126.3044,125.9491,126.1522,5076.0
2020-10-02 13:45:00,149.12,149.15,149.01,149.01,2869.0,126.1437,126.1691,126.0507,126.0507,2869.0
2020-10-02 13:50:00,148.9,148.95,148.69,148.75,9443.0,125.9576,125.9999,125.78,125.8307,9443.0
2020-10-02 13:55:00,148.69,148.77,148.64,148.64,9791.0,125.78,125.8476,125.7377,125.7377,9791.0
2020-10-02 14:00:00,148.66,148.8,148.61,148.63,6055.0,125.7546,125.873,125.7123,125.7292,6055.0
2020-10-02 14:05:00,148.67,148.71,148.51,148.69,6893.0,125.763,125.7969,125.6277,125.78,6893.0
2020-10-02 14:10:00,148.71,148.75,148.61,148.72,9047.0,125.7969,125.8307,125.7123,125.8053,9047.0
2020-10-02 14:15:00,148.78,149.0,148.75,148.8,14630.0,125.8561,126.0422,125.8307,125.873,14630.0
2020-10-02 14:20:00,148.8,149.07,148.76,149.06,18305.0,125.873,126.1014,125.8392,126.093,18305.0
2020-10-02 14:25:00,148.98,149.07,148.71,148.92,9063.0,126.0253,126.1014,125.7969,125.9745,9063.0
2020-10-02 14:30:00,148.99,149.01,148.75,148.8,14940.0,126.0337,126.0507,125.8307,125.873,14940.0
2020-10-02 14:35:00,148.83,148.84,148.65,148.72,9332.0,125.8984,125.9068,125.7461,125.8053,9332.0
2020-10-02 14:40:00,148.73,148.87,148.71,148.83,7520.0,125.8138,125.9322,125.7969,125.8984,7520.0
2020-10-02 14:45:00,148.83,149.1,148.81,149.04,12376.0,125.8984,126.1268,125.8815,126.076,12376.0
2020-10-02 14:50:00,148.99,148.99,148.86,148.89,2273.0,126.0337,126.0337,125.9238,125.9491,2273.0
2020-10-02 14:55:00,148.95,148.97,148.67,148.84,12371.0,125.9999,126.0168,125.763,125.9068,12371.0
2020-10-02 15:00:00,148.88,148.95,148.69,148.9,9616.0,125.9407,125.9999,125.78,125.9576,9616.0
2020-10-02 15:05:00,148.84,148.92,148.81,148.85,8083.0,125.9068,125.9745,125.8815,125.9153,8083.0
2020-10-02 15:10:00,148.86,149.08,148.65,148.79,13466.0,125.9238,126.1099,125.7461,125.8646,13466.0
2020-10-02 15:15:00,148.8,149.17,148.79,149.01,13800.0,125.873,126.186,125.8646,126.0507,13800.0
2020-10-02 15:20:00,148.95,149.15,148.93,149.06,10596.0,125.9999,126.1691,125.983,126.093,10596.0
2020-10-02 15:25:00,149.06,149.1,148.96,149.0,15102.0,126.093,126.1268,126.0084,126.0422,15102.0
2020-10-02 15:30:00,149.0,149.42,148.82,149.34,26486.0,126.0422,126.3975,125.8899,126.3298,26486.0
2020-10-02 15:35:00,149.44,149.49,149.22,149.34,7521.0,126.4144,126.4567,126.2283,126.3298,7521.0
2020-10-02 15:40:00,149.4,149.44,149.05,149.06,9398.0,126.3806,126.4144,126.0845,126.093,9398.0
2020-10-02 15:45:00,149.06,149.29,148.94,149.08,18233.0,126.093,126.2875,125.9914,126.1099,18233.0
2020-10-02 15:50:00,149.1,149.48,149.01,149.23,13396.0,126.1268,126.4482,126.0507,126.2368,13396.0
2020-10-02 15:55:00,149.26,149.53,149.17,149.35,92475.0,126.2621,126.4905,126.186,126.3383,92475.0
2020-10-05 09:30:00,149.07,149.74,148.88,149.02,12751.0,126.1014,126.6682,125.9407,126.0591,12751.0
2020-10-05 09:35:00,149.03,149.03,148.02,148.02,3715.0,126.0676,126.0676,125.2132,125.2132,3715.0
2020-10-05 09:40:00,148.11,148.11,147.14,147.39,3985.0,125.2893,125.2893,124.4688,124.6803,3985.0
2020-10-05 09:45:00,147.42,147.71,147.26,147.26,4032.0,124.7056,124.951,124.5703,124.5703,4032.0
2020-10-05 09:50:00,147.31,147.65,147.22,147.41,6844.0,124.6126,124.9002,124.5365,124.6972,6844.0
2020-10-05 09:55:00,147.52,147.73,147.42,147.58,5970.0,124.7902,124.9679,124.7056,124.841,5970.0
2020-10-05 10:00:00,147.58,147.91,147.58,147.91,5018.0,124.841,125.1201,124.841,125.1201,5018.0
2020-10-05 10:05:00,147.81,148.39,147.81,148.18,5317.0,125.0355,125.5262,125.0355,125.3485,5317.0
2020-10-05 10:10:00,148.08,148.38,148.07,148.14,7120.0,125.2639,125.5177,125.2555,125.3147,7120.0
2020-10-05 10:15:00,148.21,148.27,147.63,147.72,4932.0,125.3739,125.4247,124.8833,124.9594,4932.0
2020-10-05 10:20:00,147.75,148.28,147.75,148.2,4047.0,124.9848,125.4331,124.9848,125.3655,4047.0
2020-10-05 10:25:00,148.17,148.18,148.01,148.09,3127.0,125.3401,125.3485,125.2047,125.2724,3127.0
2020-10-05 10:30:00,148.11,148.75,148.07,148.6,4532.0,125.2893,125.8307,125.2555,125.7038,4532.0
2020-10-05 10:35:00,148.6,149.1,148.57,148.92,6202.0,125.7038,126.1268,125.6784,125.9745,6202.0
2020-10-05 10:40:00,148.94,149.03,148.79,148.89,4985.0,125.9914,126.0676,125.8646,125.9491,4985.0
2020-10-05 10:45:00,148.92,149.25,148.85,149.12,5629.0,125.9745,126.2537,125.9153,126.1437,5629.0
2020-10-05 10:50:00,149.07,149.19,149.0,149.19,6218.0,126.1014,126.2029,126.0422,126.2029,6218.0
2020-10-05 10:55:00,149.13,149.22,149.06,149.17,4163.0,126.1522,126.2283,126.093,126.186,4163.0
2020-10-05 11:00:00,149.17,149.51,149.07,149.5,2934.0,126.186,126.4736,126.1014,126.4652,2934.0
2020-10-05 11:05:00,149.57,149.68,149.38,149.39,6633.0,126.5244,126.6174,126.3636,126.3721,6633.0
2020-10-05 11:10:00,149.42,149.52,149.29,149.3,5735.0,126.3975,126.4821,126.2875,126.296,5735.0
2020-10-05 11:15:00,149.34,149.8,149.31,149.8,10062.0,126.3298,126.7189,126.3044,126.7189,10062.0
2020-10-05 11:20:00,149.93,150.09,149.78,149.79,14564.0,126.8289,126.9642,126.702,126.7105,14564.0
2020-10-05 11:25:00,149.83,150.19,149.63,149.66,6143.0,126.7443,127.0488,126.5751,126.6005,6143.0
2020-10-05 11:30:00,149.76,149.9,149.72,149.85,1818.0,126.6851,126.8035,126.6513,126.7612,1818.0
2020-10-05 11:35:00,149.82,149.88,149.69,149.79,6791.0,126.7359,126.7866,126.6259,126.7105,6791.0
2020-10-05 11:40:00,149.78,149.97,149.74,149.92,3036.0,126.702,126.8627,126.6682,126.8204,3036.0
2020-10-05 11:45:00,149.88,149.94,149.67,149.67,8714.0,126.7866,126.8374,126.609,126.609,8714.0
2020-10-05 11:50:00,149.59,149.87,149.59,149.82,5597.0,126.5413,126.7781,126.5413,126.7359,5597.0
2020-10-05 11:55:00,149.79,149.99,149.77,149.99,4338.0,126.7105,126.8797,126.6936,126.8797,4338.0
2020-10-05 12:00:00,150.02,150.15,150.02,150.08,11655.0,126.905,127.015,126.905,126.9558,11655.0
2020-10-05 12:05:00,150.08,150.27,149.84,149.91,7544.0,126.9558,127.1165,126.7528,126.812,7544.0
2020-10-05 12:10:00,149.88,149.88,149.58,149.67,7073.0,126.7866,126.7866,126.5328,126.609,7073.0
2020-10-05 12:15:00,149.69,150.05,149.69,150.05,6796.0,126.6259,126.9304,126.6259,126.9304,6796.0
2020-10-05 12:20:00,150.12,150.15,149.97,150.0,6508.0,126.9896,127.015,126.8627,126.8881,6508.0
2020-10-05 12:25:00,149.96,150.23,149.91,150.23,4052.0,126.8543,127.0827,126.812,127.0827,4052.0
2020-10-05 12:30:00,150.18,150.44,150.18,150.44,4793.0,127.0404,127.2603,127.0404,127.2603,4793.0
2020-10-05 12:35:00,150.47,150.51,150.32,150.39,4979.0,127.2857,127.3195,127.1588,127.218,4979.0
2020-10-05 12:40:00,150.42,150.42,150.19,150.29,4493.0,127.2434,127.2434,127.0488,127.1334,4493.0
2020-10-05 12:45:00,150.3,150.36,150.18,150.36,6433.0,127.1419,127.1926,127.0404,127.1926,6433.0
2020-10-05 12:50:00,150.34,150.52,150.34,150.37,8082.0,127.1757,127.328,127.1757,127.2011,8082.0
2020-10-05 12:55:00,150.48,150.65,150.48,150.6,4708.0,127.2942,127.438,127.2942,127.3957,4708.0
2020-10-05 13:00:00,150.62,150.67,150.56,150.56,3527.0,127.4126,127.4549,127.3618,127.3618,3527.0
2020-10-05 13:05:00,150.56,150.8,150.55,150.78,1871.0,127.3618,127.5649,127.3534,127.5479,1871.0
2020-10-05 13:10:00,150.82,150.92,150.8,150.86,4638.0,127.5818,127.6664,127.5649,127.6156,4638.0
2020-10-05 13:15:00,150.89,151.03,150.83,150.86,6358.0,127.641,127.7594,127.5902,127.6156,6358.0
2020-10-05 13:20:00,150.86,150.94,150.76,150.92,8973.0,127.6156,127.6833,127.531,127.6664,8973.0
2020-10-05 13:25:00,150.89,150.9,150.77,150.8,2596.0,127.641,127.6494,127.5395,127.5649,2596.0
2020-10-05 13:30:00,150.78,150.79,150.52,150.53,5661.0,127.5479,127.5564,127.328,127.3365,5661.0
2020-10-05 13:35:00,150.55,150.79,150.49,150.79,13891.0,127.3534,127.5564,127.3026,127.5564,13891.0
2020-10-05 13:40:00,150.75,151.08,150.73,151.02,6222.0,127.5226,127.8017,127.5056,127.751,6222.0
2020-10-05 13:45:00,151.06,151.2,150.93,151.04,5982.0,127.7848,127.9032,127.6748,127.7679,5982.0
2020-10-05 13:50:00,151.06,151.14,151.05,151.1,4429.0,127.7848,127.8525,127.7763,127.8186,4429.0
2020-10-05 13:55:00,151.11,151.13,150.73,150.74,5328.0,127.8271,127.844,127.5056,127.5141,5328.0
2020-10-05 14:00:00,150.8,150.87,150.51,150.51,29485.0,127.5649,127.6241,127.3195,127.3195,29485.0
2020-10-05 14:05:00,150.53,150.53,150.26,150.44,5278.0,127.3365,127.3365,127.1081,127.2603,5278.0
2020-10-05 14:10:00,150.48,150.7,150.48,150.7,4104.0,127.2942,127.4803,127.2942,127.4803,4104.0
2020-10-05 14:15:00,150.67,151.05,150.67,151.05,5633.0,127.4549,127.7763,127.4549,127.7763,5633.0
2020-10-05 14:20:00,151.12,151.18,150.73,150.78,21065.0,127.8355,127.8863,127.5056,127.5479,21065.0
2020-10-05 14:25:00,150.79,150.97,150.76,150.97,3000.0,127.5564,127.7087,127.531,127.7087,3000.0
2020-10-05 14:30:00,150.99,151.1,150.91,151.01,7298.0,127.7256,127.8186,127.6579,127.7425,7298.0
2020-10-05 14:35:00,151.01,151.23,150.97,151.1,5827.0,127.7425,127.9286,127.7087,127.8186,5827.0
2020-10-05 14:40:00,151.1,151.26,151.09,151.12,4878.0,127.8186,127.954,127.8102,127.8355,4878.0
2020-10-05 14:45:00,151.17,151.39,151.17,151.25,8938.0,127.8778,128.0639,127.8778,127.9455,8938.0
2020-10-05 14:50:00,151.25,151.55,151.24,151.47,13898.0,127.9455,128.1993,127.9371,128.1316,13898.0
2020-10-05 14:55:00,151.47,151.96,151.45,151.79,13225.0,128.1316,128.5461,128.1147,128.4023,13225.0
2020-10-05 15:00:00,151.8,151.8,151.65,151.8,4267.0,128.4108,128.4108,128.2839,128.4108,4267.0
2020-10-05 15:05:00,151.76,152.0,151.76,152.0,11724.0,128.3769,128.58,128.3769,128.58,11724.0
2020-10-05 15:10:00,152.06,152.06,151.86,151.99,8412.0,128.6307,128.6307,128.4615,128.5715,8412.0
2020-10-05 15:15:00,151.99,152.06,151.79,151.86,13878.0,128.5715,128.6307,128.4023,128.4615,13878.0
2020-10-05 15:20:00,151.9,151.94,151.73,151.8,12928.0,128.4954,128.5292,128.3516,128.4108,12928.0
2020-10-05 15:25:00,151.83,152.25,151.81,152.25,14277.0,128.4362,128.7914,128.4192,128.7914,14277.0
2020-10-05 15:30:00,152.27,152.42,152.12,152.14,17769.0,128.8084,128.9352,128.6815,128.6984,17769.0
2020-10-05 15:35:00,152.17,152.41,152.06,152.11,17061.0,128.7238,128.9268,128.6307,128.673,17061.0
2020-10-05 15:40:00,152.13,152.27,151.8,151.87,14235.0,128.6899,128.8084,128.4108,128.47,14235.0
2020-10-05 15:45:00,151.85,152.01,151.76,151.91,20020.0,128.4531,128.5884,128.3769,128.5038,20020.0
2020-10-05 15:50:00,151.99,152.06,151.85,152.03,16825.0,128.5715,128.6307,128.4531,128.6053,16825.0
2020-10-05 15:55:00,152.03,152.09,151.6,151.93,55811.0,128.6053,128.6561,128.2416,128.5207,55811.0
2020-10-06 09:30:00,151.98,152.27,150.91,150.91,13374.0,128.563,128.8084,127.6579,127.6579,13374.0
2020-10-06 09:35:00,151.0,151.0,150.35,150.35,6219.0,127.734,127.734,127.1842,127.1842,6219.0
2020-10-06 09:40:00,150.33,150.78,150.18,150.78,2191.0,127.1673,127.5479,127.0404,127.5479,2191.0
2020-10-06 09:45:00,150.98,151.27,150.78,150.87,3930.0,127.7171,127.9624,127.5479,127.6241,3930.0
2020-10-06 09:50:00,150.94,151.17,150.77,150.94,6186.0,127.6833,127.8778,127.5395,127.6833,6186.0
2020-10-06 09:55:00,150.97,151.11,150.73,150.94,4610.0,127.7087,127.8271,127.5056,127.6833,4610.0
2020-10-06 10:00:00,150.94,151.43,150.94,151.34,2826.0,127.6833,128.0978,127.6833,128.0217,2826.0
2020-10-06 10:05:00,151.29,151.52,151.29,151.31,3504.0,127.9794,128.1739,127.9794,127.9963,3504.0
2020-10-06 10:10:00,151.24,151.62,151.18,151.49,3019.0,127.9371,128.2585,127.8863,128.1485,3019.0
2020-10-06 10:15:00,151.53,151.73,151.47,151.55,2060.0,128.1824,128.3516,128.1316,128.1993,2060.0
2020-10-06 10:20:00,151.63,151.97,151.63,151.66,2183.0,128.267,128.5546,128.267,128.2923,2183.0
2020-10-06 10:25:00,151.63,151.69,151.44,151.5,1420.0,128.267,128.3177,128.1062,128.157,1420.0
2020-10-06 10:30:00,151.35,151.39,151.2,151.2,1050.0,128.0301,128.0639,127.9032,127.9032,1050.0
2020-10-06 10:35:00,151.05,151.27,151.0,151.0,8409.0,127.7763,127.9624,127.734,127.734,8409.0
2020-10-06 10:40:00,150.91,151.33,150.91,151.29,5414.0,127.6579,128.0132,127.6579,127.9794,5414.0
2020-10-06 10:45:00,151.24,152.29,151.24,152.07,3592.0,127.9371,128.8253,127.9371,128.6392,3592.0
2020-10-06 10:50:00,152.06,152.26,152.05,152.16,735.0,128.6307,128.7999,128.6223,128.7153,735.0
2020-10-06 10:55:00,152.31,152.36,151.96,152.06,6482.0,128.8422,128.8845,128.5461,128.6307,6482.0
2020-10-06 11:00:00,151.96,152.13,151.67,151.75,3020.0,128.5461,128.6899,128.3008,128.3685,3020.0
2020-10-06 11:05:00,151.83,152.1,151.83,152.0,4355.0,128.4362,128.6646,128.4362,128.58,4355.0
2020-10-06 11:10:00,152.05,152.1,151.89,151.95,3483.0,128.6223,128.6646,128.4869,128.5377,3483.0
2020-10-06 11:15:00,151.97,151.98,151.74,151.98,3405.0,128.5546,128.563,128.36,128.563,3405.0
2020-10-06 11:20:00,152.06,152.34,152.0,152.16,2596.0,128.6307,128.8676,128.58,128.7153,2596.0
2020-10-06 11:25:00,152.1,152.1,151.81,152.1,2100.0,128.6646,128.6646,128.4192,128.6646,2100.0
2020-10-06 11:30:00,152.07,152.07,151.76,151.77,3023.0,128.6392,128.6392,128.3769,128.3854,3023.0
2020-10-06 11:35:00,151.85,151.85,151.5,151.57,3184.0,128.4531,128.4531,128.157,128.2162,3184.0
2020-10-06 11:40:00,151.64,151.7,151.55,151.55,3029.0,128.2754,128.3262,128.1993,128.1993,3029.0
2020-10-06 11:45:00,151.68,151.94,151.58,151.94,3318.0,128.3093,128.5292,128.2247,128.5292,3318.0
2020-10-06 11:50:00,151.85,151.92,151.63,151.82,1837.0,128.4531,128.5123,128.267,128.4277,1837.0
2020-10-06 11:55:00,151.85,151.92,151.73,151.92,1965.0,128.4531,128.5123,128.3516,128.5123,1965.0
2020-10-06 12:00:00,151.88,152.03,151.88,151.99,3129.0,128.4784,128.6053,128.4784,128.5715,3129.0
2020-10-06 12:05:00,151.99,152.08,151.98,151.98,1428.0,128.5715,128.6476,128.563,128.563,1428.0
2020-10-06 12:10:00,151.97,152.2,151.96,152.19,2312.0,128.5546,128.7491,128.5461,128.7407,2312.0
2020-10-06 12:15:00,152.19,152.29,152.12,152.29,3453.0,128.7407,128.8253,128.6815,128.8253,3453.0
2020-10-06 12:20:00,152.23,152.23,151.91,151.91,2608.0,128.7745,128.7745,128.5038,128.5038,2608.0
2020-10-06 12:25:00,151.82,151.82,151.57,151.72,1498.0,128.4277,128.4277,128.2162,128.3431,1498.0
2020-10-06 12:30:00,151.61,151.82,151.61,151.76,1997.0,128.25,128.4277,128.25,128.3769,1997.0
2020-10-06 12:35:00,151.76,152.11,151.76,152.06,2071.0,128.3769,128.673,128.3769,128.6307,2071.0
2020-10-06 12:40:00,152.06,152.29,152.06,152.29,1730.0,128.6307,128.8253,128.6307,128.8253,1730.0
2020-10-06 12:45:00,152.23,152.43,152.23,152.43,970.0,128.7745,128.9437,128.7745,128.9437,970.0
2020-10-06 12:50:00,152.35,152.65,152.35,152.52,3688.0,128.876,129.1298,128.876,129.0198,3688.0
2020-10-06 12:55:00,152.39,152.52,152.29,152.52,1009.0,128.9099,129.0198,128.8253,129.0198,1009.0
2020-10-06 13:00:00,152.51,152.66,152.46,152.46,1352.0,129.0114,129.1383,128.9691,128.9691,1352.0
2020-10-06 13:05:00,152.5,152.55,152.41,152.54,2492.0,129.0029,129.0452,128.9268,129.0368,2492.0
2020-10-06 13:10:00,152.48,152.71,152.4,152.68,4133.0,128.986,129.1806,128.9183,129.1552,4133.0
2020-10-06 13:15:00,152.7,152.95,152.66,152.95,9622.0,129.1721,129.3836,129.1383,129.3836,9622.0
2020-10-06 13:20:00,153.0,153.05,152.88,153.0,2008.0,129.4259,129.4682,129.3244,129.4259,2008.0
2020-10-06 13:25:00,152.94,153.01,152.67,152.68,3543.0,129.3751,129.4343,129.1467,129.1552,3543.0
2020-10-06 13:30:00,152.75,152.82,152.62,152.65,1515.0,129.2144,129.2736,129.1044,129.1298,1515.0
2020-10-06 13:35:00,152.65,152.65,152.47,152.49,1104.0,129.1298,129.1298,128.9775,128.9945,1104.0
2020-10-06 13:40:00,152.49,152.69,152.47,152.53,2317.0,128.9945,129.1636,128.9775,129.0283,2317.0
2020-10-06 13:45:00,152.62,152.68,152.56,152.66,2757.0,129.1044,129.1552,129.0537,129.1383,2757.0
2020-10-06 13:50:00,152.66,152.69,152.58,152.62,2574.0,129.1383,129.1636,129.0706,129.1044,2574.0
2020-10-06 13:55:00,152.62,152.66,152.6,152.6,1501.0,129.1044,129.1383,129.0875,129.0875,1501.0
2020-10-06 14:00:00,152.55,152.66,152.49,152.65,3640.0,129.0452,129.1383,128.9945,129.1298,3640.0
2020-10-06 14:05:00,152.69,153.06,152.65,152.99,6354.0,129.1636,129.4766,129.1298,129.4174,6354.0
2020-10-06 14:10:00,152.93,153.06,152.81,153.05,6977.0,129.3667,129.4766,129.2652,129.4682,6977.0
2020-10-06 14:15:00,152.99,153.13,152.95,152.95,3957.0,129.4174,129.5358,129.3836,129.3836,3957.0
2020-10-06 14:20:00,153.02,153.11,152.95,153.11,2700.0,129.4428,129.5189,129.3836,129.5189,2700.0
2020-10-06 14:25:00,153.08,153.08,152.97,153.04,2076.0,129.4936,129.4936,129.4005,129.4597,2076.0
2020-10-06 14:30:00,153.0,153.21,152.98,153.05,6416.0,129.4259,129.6035,129.409,129.4682,6416.0
2020-10-06 14:35:00,153.06,153.28,153.04,153.2,2943.0,129.4766,129.6627,129.4597,129.5951,2943.0
2020-10-06 14:40:00,153.14,153.48,153.14,153.37,6126.0,129.5443,129.8319,129.5443,129.7389,6126.0
2020-10-06 14:45:00,153.3,153.46,152.67,152.79,6378.0,129.6797,129.815,129.1467,129.2482,6378.0
2020-10-06 14:50:00,152.71,152.71,151.58,151.62,7186.0,129.1806,129.1806,128.2247,128.2585,7186.0
2020-10-06 14:55:00,151.65,152.23,151.17,152.01,7317.0,128.2839,128.7745,127.8778,128.5884,7317.0
2020-10-06 15:00:00,152.08,152.14,151.53,151.67,8658.0,128.6476,128.6984,128.1824,128.3008,8658.0
2020-10-06 15:05:00,151.55,151.99,151.54,151.99,14011.0,128.1993,128.5715,128.1908,128.5715,14011.0
2020-10-06 15:10:00,151.98,152.73,151.98,152.73,17262.0,128.563,129.1975,128.563,129.1975,17262.0
2020-10-06 15:15:00,152.54,152.69,152.17,152.3,59731.0,129.0368,129.1636,128.7238,128.8337,59731.0
2020-10-06 15:20:00,152.25,152.28,151.84,151.9,7271.0,128.7914,128.8168,128.4446,128.4954,7271.0
2020-10-06 15:25:00,151.81,152.28,151.76,152.28,6876.0,128.4192,128.8168,128.3769,128.8168,6876.0
2020-10-06 15:30:00,152.35,152.85,152.27,152.71,6161.0,128.876,129.299,128.8084,129.1806,6161.0
2020-10-06 15:35:00,152.72,152.92,152.45,152.54,12948.0,129.189,129.3582,128.9606,129.0368,12948.0
2020-10-06 15:40:00,152.56,152.81,152.45,152.79,13892.0,129.0537,129.2652,128.9606,129.2482,13892.0
2020-10-06 15:45:00,152.7,152.83,152.19,152.31,9833.0,129.1721,129.2821,128.7407,128.8422,9833.0
2020-10-06 15:50:00,152.44,152.6,151.93,152.6,27351.0,128.9522,129.0875,128.5207,129.0875,27351.0
2020-10-06 15:55:00,152.63,153.23,152.51,153.2,175664.0,129.1129,129.6204,129.0114,129.5951,175664.0
2020-10-07 09:30:00,153.58,153.58,152.47,152.83,16180.0,129.9165,129.9165,128.9775,129.2821,16180.0
2020-10-07 09:35:00,152.48,152.64,152.4,152.44,3982.0,128.986,129.1213,128.9183,128.9522,3982.0
2020-10-07 09:40:00,152.56,153.32,152.56,153.13,21629.0,129.0537,129.6966,129.0537,129.5358,21629.0
2020-10-07 09:45:00,153.14,153.2,152.76,152.84,15135.0,129.5443,129.5951,129.2229,129.2905,15135.0
2020-10-07 09:50:00,152.97,153.08,152.77,152.77,3757.0,129.4005,129.4936,129.2313,129.2313,3757.0
2020-10-07 09:55:00,152.96,153.08,152.68,152.89,2342.0,129.392,129.4936,129.1552,129.3328,2342.0
2020-10-07 10:00:00,153.05,153.5,153.02,153.5,1922.0,129.4682,129.8488,129.4428,129.8488,1922.0
2020-10-07 10:05:00,153.45,153.94,153.45,153.79,4436.0,129.8065,130.221,129.8065,130.0942,4436.0
2020-10-07 10:10:00,153.79,153.84,153.16,153.25,5357.0,130.0942,130.1365,129.5612,129.6374,5357.0
2020-10-07 10:15:00,153.36,154.06,153.36,153.95,4340.0,129.7304,130.3226,129.7304,130.2295,4340.0
2020-10-07 10:20:00,154.06,154.2,153.9,153.92,7065.0,130.3226,130.441,130.1872,130.2041,7065.0
2020-10-07 10:25:00,153.93,154.0,153.69,153.98,6740.0,130.2126,130.2718,130.0096,130.2549,6740.0
2020-10-07 10:30:00,154.01,154.2,153.8,153.93,4886.0,130.2803,130.441,130.1026,130.2126,4886.0
2020-10-07 10:35:00,153.88,154.11,153.79,153.8,2462.0,130.1703,130.3649,130.0942,130.1026,2462.0
2020-10-07 10:40:00,153.86,154.18,153.86,154.08,3118.0,130.1534,130.4241,130.1534,130.3395,3118.0
2020-10-07 10:45:00,154.06,154.13,153.8,153.95,6775.0,130.3226,130.3818,130.1026,130.2295,6775.0
2020-10-07 10:50:00,153.93,153.96,153.74,153.74,3181.0,130.2126,130.238,130.0519,130.0519,3181.0
2020-10-07 10:55:00,153.69,153.69,153.34,153.34,3127.0,130.0096,130.0096,129.7135,129.7135,3127.0
2020-10-07 11:00:00,153.4,153.57,153.39,153.44,3517.0,129.7642,129.9081,129.7558,129.7981,3517.0
2020-10-07 11:05:00,153.52,153.69,153.51,153.69,2726.0,129.8658,130.0096,129.8573,130.0096,2726.0
2020-10-07 11:10:00,153.66,153.67,153.36,153.49,7358.0,129.9842,129.9926,129.7304,129.8404,7358.0
2020-10-07 11:15:00,153.44,153.59,153.44,153.59,2820.0,129.7981,129.925,129.7981,129.925,2820.0
2020-10-07 11:20:00,153.59,153.75,153.56,153.61,3616.0,129.925,130.0603,129.8996,129.9419,3616.0
2020-10-07 11:25:00,153.71,153.83,153.6,153.64,2227.0,130.0265,130.128,129.9334,129.9673,2227.0
2020-10-07 11:30:00,153.68,153.74,153.58,153.73,5267.0,130.0011,130.0519,129.9165,130.0434,5267.0
2020-10-07 11:35:00,153.67,153.85,153.66,153.66,2011.0,129.9926,130.1449,129.9842,129.9842,2011.0
2020-10-07 11:40:00,153.68,153.87,153.68,153.85,1705.0,130.0011,130.1618,130.0011,130.1449,1705.0
2020-10-07 11:45:00,153.85,153.9,153.49,153.5,34199.0,130.1449,130.1872,129.8404,129.8488,34199.0
2020-10-07 11:50:00,153.56,153.67,153.56,153.59,4037.0,129.8996,129.9926,129.8996,129.925,4037.0
2020-10-07 11:55:00,153.6,153.6,153.39,153.39,2209.0,129.9334,129.9334,129.7558,129.7558,2209.0
2020-10-07 12:00:00,153.46,153.49,153.09,153.09,2263.0,129.815,129.8404,129.502,129.502,2263.0
2020-10-07 12:05:00,153.15,153.27,153.12,153.19,4066.0,129.5528,129.6543,129.5274,129.5866,4066.0
2020-10-07 12:10:00,153.22,153.45,153.22,153.25,9592.0,129.612,129.8065,129.612,129.6374,9592.0
2020-10-07 12:15:00,153.22,153.55,153.22,153.3,26215.0,129.612,129.8911,129.612,129.6797,26215.0
2020-10-07 12:20:00,153.3,153.31,153.19,153.22,2195.0,129.6797,129.6881,129.5866,129.612,2195.0
2020-10-07 12:25:00,153.25,153.31,152.9,153.05,4720.0,129.6374,129.6881,129.3413,129.4682,4720.0
2020-10-07 12:30:00,153.11,153.15,153.04,153.05,2874.0,129.5189,129.5528,129.4597,129.4682,2874.0
2020-10-07 12:35:00,153.01,153.05,152.81,152.81,2679.0,129.4343,129.4682,129.2652,129.2652,2679.0
2020-10-07 12:40:00,152.84,152.84,152.67,152.75,2630.0,129.2905,129.2905,129.1467,129.2144,2630.0
2020-10-07 12:45:00,152.75,152.75,152.48,152.58,4010.0,129.2144,129.2144,128.986,129.0706,4010.0
2020-10-07 12:50:00,152.53,152.53,152.22,152.22,8217.0,129.0283,129.0283,128.7661,128.7661,8217.0
2020-10-07 12:55:00,152.23,152.46,152.18,152.46,2018.0,128.7745,128.9691,128.7322,128.9691,2018.0
2020-10-07 13:00:00,152.59,152.92,152.51,152.92,2001.0,129.0791,129.3582,129.0114,129.3582,2001.0
2020-10-07 13:05:00,152.91,152.96,152.74,152.75,3232.0,129.3497,129.392,129.2059,129.2144,3232.0
2020-10-07 13:10:00,152.72,153.02,152.72,153.01,4188.0,129.189,129.4428,129.189,129.4343,4188.0
2020-10-07 13:15:00,152.96,153.07,152.95,153.07,3003.0,129.392,129.4851,129.3836,129.4851,3003.0
2020-10-07 13:20:00,153.08,153.12,152.99,153.07,2600.0,129.4936,129.5274,129.4174,129.4851,2600.0
2020-10-07 13:25:00,153.09,153.33,153.09,153.28,3390.0,129.502,129.705,129.502,129.6627,3390.0
2020-10-07 13:30:00,153.31,153.4,153.09,153.15,4371.0,129.6881,129.7642,129.502,129.5528,4371.0
2020-10-07 13:35:00,153.15,153.32,153.15,153.32,3023.0,129.5528,129.6966,129.5528,129.6966,3023.0
2020-10-07 13:40:00,153.38,153.64,153.36,153.55,8279.0,129.7473,129.9673,129.7304,129.8911,8279.0
2020-10-07 13:45:00,153.59,153.59,153.44,153.5,9174.0,129.925,129.925,129.7981,129.8488,9174.0
2020-10-07 13:50:00,153.54,153.56,153.42,153.43,8765.0,129.8827,129.8996,129.7812,129.7896,8765.0
2020-10-07 13:55:00,153.43,153.43,153.22,153.27,4947.0,129.7896,129.7896,129.612,129.6543,4947.0
2020-10-07 14:00:00,153.29,153.55,153.26,153.44,4130.0,129.6712,129.8911,129.6458,129.7981,4130.0
2020-10-07 14:05:00,153.4,153.47,153.19,153.22,3228.0,129.7642,129.8235,129.5866,129.612,3228.0
2020-10-07 14:10:00,153.14,153.14,152.88,152.88,2110.0,129.5443,129.5443,129.3244,129.3244,2110.0
2020-10-07 14:15:00,152.91,153.17,152.91,153.17,4537.0,129.3497,129.5697,129.3497,129.5697,4537.0
2020-10-07 14:20:00,153.06,153.17,152.94,153.16,2879.0,129.4766,129.5697,129.3751,129.5612,2879.0
2020-10-07 14:25:00,153.09,153.13,152.96,153.03,4507.0,129.502,129.5358,129.392,129.4513,4507.0
2020-10-07 14:30:00,153.04,153.25,153.03,153.25,2669.0,129.4597,129.6374,129.4513,129.6374,2669.0
2020-10-07 14:35:00,153.29,153.35,153.22,153.25,2200.0,129.6712,129.722,129.612,129.6374,2200.0
2020-10-07 14:40:00,153.27,153.36,153.18,153.18,5558.0,129.6543,129.7304,129.5781,129.5781,5558.0
2020-10-07 14:45:00,153.19,153.31,153.19,153.27,1800.0,129.5866,129.6881,129.5866,129.6543,1800.0
2020-10-07 14:50:00,153.31,153.5,153.31,153.46,2634.0,129.6881,129.8488,129.6881,129.815,2634.0
2020-10-07 14:55:00,153.5,153.54,153.44,153.47,5891.0,129.8488,129.8827,129.7981,129.8235,5891.0
2020-10-07 15:00:00,153.52,153.53,153.2,153.36,4673.0,129.8658,129.8742,129.5951,129.7304,4673.0
2020-10-07 15:05:00,153.41,153.54,153.28,153.4,10519.0,129.7727,129.8827,129.6627,129.7642,10519.0
2020-10-07 15:10:00,153.46,153.51,153.4,153.46,4226.0,129.815,129.8573,129.7642,129.815,4226.0
2020-10-07 15:15:00,153.46,153.5,153.24,153.24,5856.0,129.815,129.8488,129.6289,129.6289,5856.0
2020-10-07 15:20:00,153.25,153.51,153.24,153.38,7735.0,129.6374,129.8573,129.6289,129.7473,7735.0
2020-10-07 15:25:00,153.41,153.41,153.13,153.15,5301.0,129.7727,129.7727,129.5358,129.5528,5301.0
2020-10-07 15:30:00,153.11,153.24,152.88,152.88,7648.0,129.5189,129.6289,129.3244,129.3244,7648.0
2020-10-07 15:35:00,152.91,153.07,152.91,152.99,9387.0,129.3497,129.4851,129.3497,129.4174,9387.0
2020-10-07 15:40:00,152.99,152.99,152.75,152.78,4240.0,129.4174,129.4174,129.2144,129.2398,4240.0
2020-10-07 15:45:00,152.74,153.02,152.7,153.0,8250.0,129.2059,129.4428,129.1721,129.4259,8250.0
2020-10-07 15:50:00,152.98,152.98,152.72,152.93,16900.0,129.409,129.409,129.189,129.3667,16900.0
2020-10-07 15:55:00,152.94,152.95,152.39,152.53,56019.0,129.3751,129.3836,128.9099,129.0283,56019.0
2020-10-08 09:30:00,153.26,153.99,153.14,153.48,12553.0,129.6458,130.2633,129.5443,129.8319,12553.0
2020-10-08 09:35:00,153.7,153.91,153.59,153.89,900.0,130.018,130.1957,129.925,130.1787,900.0
2020-10-08 09:40:00,153.89,154.42,153.83,154.11,4758.0,130.1787,130.6271,130.128,130.3649,4758.0
2020-10-08 09:45:00,154.21,154.8,154.09,154.63,9256.0,130.4494,130.9485,130.3479,130.8047,9256.0
2020-10-08 09:50:00,154.67,154.67,154.29,154.54,4691.0,130.8386,130.8386,130.5171,130.7286,4691.0
2020-10-08 09:55:00,154.59,154.73,154.46,154.56,5130.0,130.7709,130.8893,130.6609,130.7455,5130.0
2020-10-08 10:00:00,154.53,154.69,154.16,154.4,4278.0,130.7201,130.8555,130.4071,130.6102,4278.0
2020-10-08 10:05:00,154.46,154.67,154.43,154.44,1606.0,130.6609,130.8386,130.6355,130.644,1606.0
2020-10-08 10:10:00,154.52,154.76,154.46,154.63,3300.0,130.7117,130.9147,130.6609,130.8047,3300.0
2020-10-08 10:15:00,154.66,155.14,154.66,154.99,22274.0,130.8301,131.2361,130.8301,131.1093,22274.0
2020-10-08 10:20:00,154.97,155.18,154.76,154.77,6099.0,131.0923,131.27,130.9147,130.9232,6099.0
2020-10-08 10:25:00,154.67,154.79,154.56,154.79,2520.0,130.8386,130.9401,130.7455,130.9401,2520.0
2020-10-08 10:30:00,155.0,155.09,154.71,154.94,5842.0,131.1177,131.1939,130.8724,131.067,5842.0
2020-10-08 10:35:00,154.87,155.05,154.8,154.84,2989.0,131.0078,131.16,130.9485,130.9824,2989.0
2020-10-08 10:40:00,154.9,155.09,154.78,155.09,1949.0,131.0331,131.1939,130.9316,131.1939,1949.0
2020-10-08 10:45:00,154.96,155.3,154.93,155.3,2865.0,131.0839,131.3715,131.0585,131.3715,2865.0
2020-10-08 10:50:00,155.3,155.76,155.3,155.59,4403.0,131.3715,131.7606,131.3715,131.6168,4403.0
2020-10-08 10:55:00,155.7,155.7,155.51,155.56,11407.0,131.7099,131.7099,131.5491,131.5914,11407.0
2020-10-08 11:00:00,155.73,158.0,155.73,155.82,36340.0,131.7352,133.6555,131.7352,131.8114,36340.0
2020-10-08 11:05:00,155.92,156.04,155.27,155.36,5109.0,131.896,131.9975,131.3461,131.4223,5109.0
2020-10-08 11:10:00,155.37,155.61,155.36,155.5,1518.0,131.4307,131.6337,131.4223,131.5407,1518.0
2020-10-08 11:15:00,155.59,155.71,155.53,155.71,2951.0,131.6168,131.7183,131.5661,131.7183,2951.0
2020-10-08 11:20:00,155.68,155.74,155.3,155.3,7427.0,131.6929,131.7437,131.3715,131.3715,7427.0
2020-10-08 11:25:00,155.34,155.82,155.34,155.75,27417.0,131.4053,131.8114,131.4053,131.7522,27417.0
2020-10-08 11:30:00,155.76,155.76,155.25,155.49,25858.0,131.7606,131.7606,131.3292,131.5322,25858.0
2020-10-08 11:35:00,155.57,156.12,155.57,155.98,10927.0,131.5999,132.0652,131.5999,131.9467,10927.0
2020-10-08 11:40:00,156.0,156.0,155.76,155.91,2337.0,131.9636,131.9636,131.7606,131.8875,2337.0
2020-10-08 11:45:00,155.88,156.05,155.86,155.97,3519.0,131.8621,132.0059,131.8452,131.9383,3519.0
2020-10-08 11:50:00,155.92,155.92,155.64,155.66,2650.0,131.896,131.896,131.6591,131.676,2650.0
2020-10-08 11:55:00,155.64,155.84,155.64,155.78,3457.0,131.6591,131.8283,131.6591,131.7775,3457.0
2020-10-08 12:00:00,155.82,156.03,155.82,156.0,9056.0,131.8114,131.989,131.8114,131.9636,9056.0
2020-10-08 12:05:00,155.89,155.93,155.79,155.79,2413.0,131.8706,131.9044,131.786,131.786,2413.0
2020-10-08 12:10:00,155.76,155.79,155.63,155.77,5455.0,131.7606,131.786,131.6507,131.7691,5455.0
2020-10-08 12:15:00,155.8,155.84,155.69,155.77,3405.0,131.7945,131.8283,131.7014,131.7691,3405.0
2020-10-08 12:20:00,155.7,155.8,155.66,155.8,2910.0,131.7099,131.7945,131.676,131.7945,2910.0
2020-10-08 12:25:00,155.79,156.12,155.72,156.12,12853.0,131.786,132.0652,131.7268,132.0652,12853.0
2020-10-08 12:30:00,156.06,156.25,156.01,156.25,2510.0,132.0144,132.1751,131.9721,132.1751,2510.0
2020-10-08 12:35:00,156.22,156.41,156.17,156.34,5758.0,132.1497,132.3105,132.1074,132.2513,5758.0
2020-10-08 12:40:00,156.25,156.46,156.24,156.31,3312.0,132.1751,132.3528,132.1667,132.2259,3312.0
2020-10-08 12:45:00,156.33,156.37,156.03,156.13,7980.0,132.2428,132.2766,131.989,132.0736,7980.0
2020-10-08 12:50:00,156.17,156.21,156.13,156.17,2030.0,132.1074,132.1413,132.0736,132.1074,2030.0
2020-10-08 12:55:00,156.16,156.18,156.09,156.16,6524.0,132.099,132.1159,132.0398,132.099,6524.0
2020-10-08 13:00:00,156.22,156.31,156.21,156.22,1920.0,132.1497,132.2259,132.1413,132.1497,1920.0
2020-10-08 13:05:00,156.29,156.34,156.19,156.28,2675.0,132.209,132.2513,132.1244,132.2005,2675.0
2020-10-08 13:10:00,156.28,156.31,156.13,156.31,1806.0,132.2005,132.2259,132.0736,132.2259,1806.0
2020-10-08 13:15:00,156.26,156.46,156.22,156.46,2214.0,132.1836,132.3528,132.1497,132.3528,2214.0
2020-10-08 13:20:00,156.47,156.48,156.2,156.2,2825.0,132.3612,132.3697,132.1328,132.1328,2825.0
2020-10-08 13:25:00,156.19,156.19,155.96,155.99,3360.0,132.1244,132.1244,131.9298,131.9552,3360.0
2020-10-08 13:30:00,155.95,156.04,155.81,155.83,5504.0,131.9213,131.9975,131.8029,131.8198,5504.0
2020-10-08 13:35:00,155.89,156.13,155.89,156.02,3602.0,131.8706,132.0736,131.8706,131.9806,3602.0
2020-10-08 13:40:00,156.06,156.23,156.03,156.19,5797.0,132.0144,132.1582,131.989,132.1244,5797.0
2020-10-08 13:45:00,156.17,156.27,156.08,156.25,5831.0,132.1074,132.192,132.0313,132.1751,5831.0
2020-10-08 13:50:00,156.32,156.32,156.12,156.13,2636.0,132.2343,132.2343,132.0652,132.0736,2636.0
2020-10-08 13:55:00,156.09,156.32,156.07,156.32,8388.0,132.0398,132.2343,132.0229,132.2343,8388.0
2020-10-08 14:00:00,156.32,156.32,156.08,156.22,4155.0,132.2343,132.2343,132.0313,132.1497,4155.0
2020-10-08 14:05:00,156.29,156.35,156.14,156.35,41086.0,132.209,132.2597,132.0821,132.2597,41086.0
2020-10-08 14:10:00,156.38,156.4,156.25,156.27,8463.0,132.2851,132.302,132.1751,132.192,8463.0
2020-10-08 14:15:00,156.28,156.4,156.25,156.31,5663.0,132.2005,132.302,132.1751,132.2259,5663.0
2020-10-08 14:20:00,156.3,156.44,156.3,156.41,1695.0,132.2174,132.3358,132.2174,132.3105,1695.0
2020-10-08 14:25:00,156.41,156.41,156.27,156.35,7665.0,132.3105,132.3105,132.192,132.2597,7665.0
2020-10-08 14:30:00,156.35,156.41,156.33,156.36,7028.0,132.2597,132.3105,132.2428,132.2682,7028.0
2020-10-08 14:35:00,156.34,156.35,156.2,156.28,6671.0,132.2513,132.2597,132.1328,132.2005,6671.0
2020-10-08 14:40:00,156.24,156.39,156.23,156.38,8521.0,132.1667,132.2936,132.1582,132.2851,8521.0
2020-10-08 14:45:00,156.41,156.47,156.33,156.47,7668.0,132.3105,132.3612,132.2428,132.3612,7668.0
2020-10-08 14:50:00,156.49,156.58,156.4,156.47,4695.0,132.3781,132.4543,132.302,132.3612,4695.0
2020-10-08 14:55:00,156.45,156.67,156.45,156.62,7798.0,132.3443,132.5304,132.3443,132.4881,7798.0
2020-10-08 15:00:00,156.65,156.65,156.39,156.56,2422.0,132.5135,132.5135,132.2936,132.4374,2422.0
2020-10-08 15:05:00,156.48,156.56,156.36,156.49,6853.0,132.3697,132.4374,132.2682,132.3781,6853.0
2020-10-08 15:10:00,156.57,156.82,156.5,156.82,6929.0,132.4458,132.6573,132.3866,132.6573,6929.0
2020-10-08 15:15:00,156.85,156.91,156.76,156.81,4724.0,132.6827,132.7334,132.6065,132.6488,4724.0
2020-10-08 15:20:00,156.79,156.83,156.64,156.64,4843.0,132.6319,132.6658,132.505,132.505,4843.0
2020-10-08 15:25:00,156.67,156.71,156.52,156.57,5759.0,132.5304,132.5642,132.4035,132.4458,5759.0
2020-10-08 15:30:00,156.58,156.7,156.58,156.61,4398.0,132.4543,132.5558,132.4543,132.4797,4398.0
2020-10-08 15:35:00,156.56,156.63,156.48,156.6,5639.0,132.4374,132.4966,132.3697,132.4712,5639.0
2020-10-08 15:40:00,156.64,156.64,156.37,156.54,10733.0,132.505,132.505,132.2766,132.4204,10733.0
2020-10-08 15:45:00,156.55,156.63,156.1,156.28,15277.0,132.4289,132.4966,132.0482,132.2005,15277.0
2020-10-08 15:50:00,156.3,156.61,156.27,156.61,16152.0,132.2174,132.4797,132.192,132.4797,16152.0
2020-10-08 15:55:00,156.59,156.99,156.59,156.84,49525.0,132.4627,132.8011,132.4627,132.6742,49525.0
2020-10-09 09:30:00,157.59,157.98,157.32,157.76,12100.0,133.3087,133.6386,133.0803,133.4525,12100.0
2020-10-09 09:35:00,157.75,157.88,157.61,157.72,3816.0,133.444,133.554,133.3256,133.4186,3816.0
2020-10-09 09:40:00,157.71,157.95,157.59,157.95,4217.0,133.4102,133.6132,133.3087,133.6132,4217.0
2020-10-09 09:45:00,157.81,157.94,157.66,157.73,4548.0,133.4948,133.6047,133.3679,133.4271,4548.0
2020-10-09 09:50:00,157.59,157.78,157.24,157.27,5951.0,133.3087,133.4694,133.0126,133.038,5951.0
2020-10-09 09:55:00,157.27,157.37,157.09,157.33,4385.0,133.038,133.1226,132.8857,133.0887,4385.0
2020-10-09 10:00:00,157.45,157.6,157.27,157.6,2705.0,133.1902,133.3171,133.038,133.3171,2705.0
2020-10-09 10:05:00,157.53,157.54,157.29,157.29,5825.0,133.2579,133.2664,133.0549,133.0549,5825.0
2020-10-09 10:10:00,157.33,157.48,157.28,157.44,2787.0,133.0887,133.2156,133.0464,133.1818,2787.0
2020-10-09 10:15:00,157.62,157.77,157.55,157.76,3728.0,133.334,133.4609,133.2748,133.4525,3728.0
2020-10-09 10:20:00,157.59,157.7,157.39,157.39,7410.0,133.3087,133.4017,133.1395,133.1395,7410.0
2020-10-09 10:25:00,157.44,157.45,157.09,157.19,3577.0,133.1818,133.1902,132.8857,132.9703,3577.0
2020-10-09 10:30:00,157.19,157.3,157.19,157.27,1172.0,132.9703,133.0633,132.9703,133.038,1172.0
2020-10-09 10:35:00,157.27,157.32,157.07,157.3,5352.0,133.038,133.0803,132.8688,133.0633,5352.0
2020-10-09 10:40:00,157.18,157.34,157.12,157.14,4760.0,132.9618,133.0972,132.9111,132.928,4760.0
2020-10-09 10:45:00,157.18,157.39,157.12,157.13,6585.0,132.9618,133.1395,132.9111,132.9195,6585.0
2020-10-09 10:50:00,157.04,157.15,157.02,157.14,2270.0,132.8434,132.9364,132.8265,132.928,2270.0
2020-10-09 10:55:00,157.2,157.21,156.82,156.85,5247.0,132.9787,132.9872,132.6573,132.6827,5247.0
2020-10-09 11:00:00,156.85,157.29,156.85,157.27,12444.0,132.6827,133.0549,132.6827,133.038,12444.0
2020-10-09 11:05:00,157.27,157.28,157.09,157.25,12968.0,133.038,133.0464,132.8857,133.021,12968.0
2020-10-09 11:10:00,157.26,157.32,157.19,157.25,10007.0,133.0295,133.0803,132.9703,133.021,10007.0
2020-10-09 11:15:00,157.27,157.5,157.27,157.45,4961.0,133.038,133.2325,133.038,133.1902,4961.0
2020-10-09 11:20:00,157.42,157.5,157.25,157.25,4466.0,133.1648,133.2325,133.021,133.021,4466.0
2020-10-09 11:25:00,157.26,157.5,157.2,157.48,8726.0,133.0295,133.2325,132.9787,133.2156,8726.0
2020-10-09 11:30:00,157.5,157.66,157.46,157.5,36351.0,133.2325,133.3679,133.1987,133.2325,36351.0
2020-10-09 11:35:00,157.5,157.53,157.35,157.46,8722.0,133.2325,133.2579,133.1056,133.1987,8722.0
2020-10-09 11:40:00,157.45,157.88,157.45,157.62,5362.0,133.1902,133.554,133.1902,133.334,5362.0
2020-10-09 11:45:00,157.63,157.96,157.63,157.76,2371.0,133.3425,133.6216,133.3425,133.4525,2371.0
2020-10-09 11:50:00,157.76,157.92,157.56,157.87,2618.0,133.4525,133.5878,133.2833,133.5455,2618.0
2020-10-09 11:55:00,157.85,157.91,157.8,157.81,1500.0,133.5286,133.5793,133.4863,133.4948,1500.0
2020-10-09 12:00:00,157.88,157.89,157.58,157.66,5457.0,133.554,133.5624,133.3002,133.3679,5457.0
2020-10-09 12:05:00,157.66,158.03,157.66,158.03,1666.0,133.3679,133.6809,133.3679,133.6809,1666.0
2020-10-09 12:10:00,157.94,157.94,157.73,157.74,2760.0,133.6047,133.6047,133.4271,133.4355,2760.0
2020-10-09 12:15:00,157.72,157.76,157.71,157.72,2985.0,133.4186,133.4525,133.4102,133.4186,2985.0
2020-10-09 12:20:00,157.71,157.92,157.69,157.92,10664.0,133.4102,133.5878,133.3932,133.5878,10664.0
2020-10-09 12:25:00,157.96,158.04,157.7,158.0,11645.0,133.6216,133.6893,133.4017,133.6555,11645.0
2020-10-09 12:30:00,157.98,157.98,157.87,157.95,12596.0,133.6386,133.6386,133.5455,133.6132,12596.0
2020-10-09 12:35:00,157.9,157.95,157.9,157.93,2141.0,133.5709,133.6132,133.5709,133.5963,2141.0
2020-10-09 12:40:00,157.9,157.95,157.77,157.95,10838.0,133.5709,133.6132,133.4609,133.6132,10838.0
2020-10-09 12:45:00,157.92,157.92,157.74,157.9,11673.0,133.5878,133.5878,133.4355,133.5709,11673.0
2020-10-09 12:50:00,157.87,157.99,157.81,157.99,17414.0,133.5455,133.647,133.4948,133.647,17414.0
2020-10-09 12:55:00,157.98,157.99,157.93,157.99,1513.0,133.6386,133.647,133.5963,133.647,1513.0
2020-10-09 13:00:00,157.96,158.0,157.74,157.88,8706.0,133.6216,133.6555,133.4355,133.554,8706.0
2020-10-09 13:05:00,157.91,157.96,157.88,157.88,10429.0,133.5793,133.6216,133.554,133.554,10429.0
2020-10-09 13:10:00,157.88,157.94,157.85,157.86,4104.0,133.554,133.6047,133.5286,133.5371,4104.0
2020-10-09 13:15:00,157.88,158.02,157.88,157.96,13659.0,133.554,133.6724,133.554,133.6216,13659.0
2020-10-09 13:20:00,157.97,157.99,157.91,157.97,5158.0,133.6301,133.647,133.5793,133.6301,5158.0
2020-10-09 13:25:00,158.01,158.32,158.01,158.31,15520.0,133.6639,133.9262,133.6639,133.9177,15520.0
2020-10-09 13:30:00,158.29,158.35,158.04,158.04,1100.0,133.9008,133.9516,133.6893,133.6893,1100.0
2020-10-09 13:35:00,158.0,158.29,157.99,158.29,3970.0,133.6555,133.9008,133.647,133.9008,3970.0
2020-10-09 13:40:00,158.33,158.33,158.13,158.19,3238.0,133.9346,133.9346,133.7655,133.8162,3238.0
2020-10-09 13:45:00,158.21,158.27,158.19,158.23,2491.0,133.8331,133.8839,133.8162,133.85,2491.0
2020-10-09 13:50:00,158.27,158.32,158.24,158.25,3839.0,133.8839,133.9262,133.8585,133.867,3839.0
2020-10-09 13:55:00,158.27,158.54,158.24,158.49,3248.0,133.8839,134.1123,133.8585,134.07,3248.0
2020-10-09 14:00:00,158.49,158.52,158.35,158.41,6633.0,134.07,134.0954,133.9516,134.0023,6633.0
2020-10-09 14:05:00,158.39,158.47,158.28,158.28,4707.0,133.9854,134.0531,133.8923,133.8923,4707.0
2020-10-09 14:10:00,158.32,158.33,158.12,158.25,2500.0,133.9262,133.9346,133.757,133.867,2500.0
2020-10-09 14:15:00,158.26,158.26,158.1,158.1,3161.0,133.8754,133.8754,133.7401,133.7401,3161.0
2020-10-09 14:20:00,158.05,158.05,157.89,158.01,4025.0,133.6978,133.6978,133.5624,133.6639,4025.0
2020-10-09 14:25:00,157.99,158.03,157.88,158.02,5416.0,133.647,133.6809,133.554,133.6724,5416.0
2020-10-09 14:30:00,158.04,158.21,158.02,158.2,5641.0,133.6893,133.8331,133.6724,133.8247,5641.0
2020-10-09 14:35:00,158.16,158.33,157.99,158.18,8865.0,133.7908,133.9346,133.647,133.8077,8865.0
2020-10-09 14:40:00,158.17,158.51,158.15,158.5,6083.0,133.7993,134.0869,133.7824,134.0784,6083.0
2020-10-09 14:45:00,158.51,158.55,158.37,158.42,3324.0,134.0869,134.1207,133.9685,134.0108,3324.0
2020-10-09 14:50:00,158.39,158.49,158.22,158.28,5260.0,133.9854,134.07,133.8416,133.8923,5260.0
2020-10-09 14:55:00,158.27,158.33,158.21,158.33,4200.0,133.8839,133.9346,133.8331,133.9346,4200.0
2020-10-09 15:00:00,158.38,158.44,158.26,158.31,8667.0,133.9769,134.0277,133.8754,133.9177,8667.0
2020-10-09 15:05:00,158.3,158.3,158.2,158.2,5215.0,133.9093,133.9093,133.8247,133.8247,5215.0
2020-10-09 15:10:00,158.18,158.26,158.1,158.26,5966.0,133.8077,133.8754,133.7401,133.8754,5966.0
2020-10-09 15:15:00,158.27,158.46,158.27,158.43,5021.0,133.8839,134.0446,133.8839,134.0192,5021.0
2020-10-09 15:20:00,158.4,158.7,158.4,158.62,7184.0,133.9939,134.2476,133.9939,134.18,7184.0
2020-10-09 15:25:00,158.58,158.6,158.42,158.45,5096.0,134.1461,134.163,134.0108,134.0361,5096.0
2020-10-09 15:30:00,158.41,158.42,158.06,158.12,7082.0,134.0023,134.0108,133.7062,133.757,7082.0
2020-10-09 15:35:00,158.14,158.17,157.9,157.91,12200.0,133.7739,133.7993,133.5709,133.5793,12200.0
2020-10-09 15:40:00,157.9,158.01,157.74,157.79,11354.0,133.5709,133.6639,133.4355,133.4778,11354.0
2020-10-09 15:45:00,157.82,157.94,157.67,157.72,16891.0,133.5032,133.6047,133.3763,133.4186,16891.0
2020-10-09 15:50:00,157.75,157.93,157.69,157.88,17648.0,133.444,133.5963,133.3932,133.554,17648.0
2020-10-09 15:55:00,157.9,158.47,157.9,158.34,63285.0,133.5709,134.0531,133.5709,133.9431,63285.0
2020-10-12 09:30:00,158.27,158.48,157.07,157.07,13797.0,133.8839,134.0615,132.8688,132.8688,13797.0
2020-10-12 09:35:00,157.11,157.43,157.07,157.3,23666.0,132.9026,133.1733,132.8688,133.0633,23666.0
2020-10-12 09:40:00,157.29,157.29,157.0,157.28,26820.0,133.0549,133.0549,132.8096,133.0464,26820.0
2020-10-12 09:45:00,157.34,157.72,157.34,157.59,1490.0,133.0972,133.4186,133.0972,133.3087,1490.0
2020-10-12 09:50:00,157.7,157.7,157.18,157.21,3365.0,133.4017,133.4017,132.9618,132.9872,3365.0
2020-10-12 09:55:00,156.95,157.26,156.93,157.08,1679.0,132.7673,133.0295,132.7503,132.8772,1679.0
2020-10-12 10:00:00,157.01,157.38,157.01,157.38,9125.0,132.818,133.131,132.818,133.131,9125.0
2020-10-12 10:05:00,157.33,157.64,157.32,157.33,5654.0,133.0887,133.351,133.0803,133.0887,5654.0
2020-10-12 10:10:00,157.55,157.8,157.55,157.66,1023.0,133.2748,133.4863,133.2748,133.3679,1023.0
2020-10-12 10:15:00,157.53,157.84,157.53,157.84,3000.0,133.2579,133.5201,133.2579,133.5201,3000.0
2020-10-12 10:20:00,157.91,158.19,157.91,158.02,1350.0,133.5793,133.8162,133.5793,133.6724,1350.0
2020-10-12 10:25:00,157.91,158.08,157.68,157.68,2951.0,133.5793,133.7232,133.3848,133.3848,2951.0
2020-10-12 10:30:00,157.69,157.89,157.66,157.87,1234.0,133.3932,133.5624,133.3679,133.5455,1234.0
2020-10-12 10:35:00,157.87,158.0,157.82,157.83,2531.0,133.5455,133.6555,133.5032,133.5117,2531.0
2020-10-12 10:40:00,157.78,157.96,157.78,157.89,2317.0,133.4694,133.6216,133.4694,133.5624,2317.0
2020-10-12 10:45:00,157.89,158.05,157.89,158.05,3660.0,133.5624,133.6978,133.5624,133.6978,3660.0
2020-10-12 10:50:00,158.11,158.24,158.1,158.21,1700.0,133.7485,133.8585,133.7401,133.8331,1700.0
2020-10-12 10:55:00,158.28,158.4,158.15,158.28,6661.0,133.8923,133.9939,133.7824,133.8923,6661.0
2020-10-12 11:00:00,158.19,158.43,158.17,158.32,1185.0,133.8162,134.0192,133.7993,133.9262,1185.0
2020-10-12 11:05:00,158.32,158.51,158.3,158.43,45391.0,133.9262,134.0869,133.9093,134.0192,45391.0
2020-10-12 11:10:00,158.43,158.53,158.29,158.47,2101.0,134.0192,134.1038,133.9008,134.0531,2101.0
2020-10-12 11:15:00,158.51,158.66,158.5,158.56,4430.0,134.0869,134.2138,134.0784,134.1292,4430.0
2020-10-12 11:20:00,158.53,158.7,158.53,158.58,4061.0,134.1038,134.2476,134.1038,134.1461,4061.0
2020-10-12 11:25:00,158.62,158.63,158.48,158.53,5037.0,134.18,134.1884,134.0615,134.1038,5037.0
2020-10-12 11:30:00,158.54,158.6,158.46,158.46,3100.0,134.1123,134.163,134.0446,134.0446,3100.0
2020-10-12 11:35:00,158.5,158.59,158.5,158.58,2405.0,134.0784,134.1546,134.0784,134.1461,2405.0
2020-10-12 11:40:00,158.55,158.55,158.32,158.46,2800.0,134.1207,134.1207,133.9262,134.0446,2800.0
2020-10-12 11:45:00,158.5,158.56,158.44,158.47,5323.0,134.0784,134.1292,134.0277,134.0531,5323.0
2020-10-12 11:50:00,158.59,158.77,158.46,158.52,3987.0,134.1546,134.3068,134.0446,134.0954,3987.0
2020-10-12 11:55:00,158.53,158.53,158.46,158.5,766.0,134.1038,134.1038,134.0446,134.0784,766.0
2020-10-12 12:00:00,158.55,158.56,158.47,158.53,2450.0,134.1207,134.1292,134.0531,134.1038,2450.0
2020-10-12 12:05:00,158.56,158.58,158.44,158.45,1825.0,134.1292,134.1461,134.0277,134.0361,1825.0
2020-10-12 12:10:00,158.45,158.45,158.36,158.37,1313.0,134.0361,134.0361,133.96,133.9685,1313.0
2020-10-12 12:15:00,158.31,158.32,158.22,158.27,2418.0,133.9177,133.9262,133.8416,133.8839,2418.0
2020-10-12 12:20:00,158.31,158.44,158.27,158.29,2628.0,133.9177,134.0277,133.8839,133.9008,2628.0
2020-10-12 12:25:00,158.33,158.43,158.29,158.43,2086.0,133.9346,134.0192,133.9008,134.0192,2086.0
2020-10-12 12:30:00,158.38,158.39,158.22,158.24,600.0,133.9769,133.9854,133.8416,133.8585,600.0
2020-10-12 12:35:00,158.21,158.24,158.1,158.18,1936.0,133.8331,133.8585,133.7401,133.8077,1936.0
2020-10-12 12:40:00,158.15,158.25,158.07,158.16,3068.0,133.7824,133.867,133.7147,133.7908,3068.0
2020-10-12 12:45:00,158.16,158.19,158.11,158.16,4093.0,133.7908,133.8162,133.7485,133.7908,4093.0
2020-10-12 12:50:00,158.17,158.28,158.11,158.28,2876.0,133.7993,133.8923,133.7485,133.8923,2876.0
2020-10-12 12:55:00,158.22,158.22,158.09,158.21,6520.0,133.8416,133.8416,133.7316,133.8331,6520.0
2020-10-12 13:00:00,158.19,158.21,158.13,158.21,1300.0,133.8162,133.8331,133.7655,133.8331,1300.0
2020-10-12 13:05:00,158.17,158.21,158.13,158.19,730.0,133.7993,133.8331,133.7655,133.8162,730.0
2020-10-12 13:10:00,158.25,158.25,158.1,158.11,810.0,133.867,133.867,133.7401,133.7485,810.0
2020-10-12 13:15:00,158.16,158.48,158.16,158.42,2536.0,133.7908,134.0615,133.7908,134.0108,2536.0
2020-10-12 13:20:00,158.48,158.5,158.37,158.37,993.0,134.0615,134.0784,133.9685,133.9685,993.0
2020-10-12 13:25:00,158.46,158.56,158.42,158.54,1856.0,134.0446,134.1292,134.0108,134.1123,1856.0
2020-10-12 13:30:00,158.51,158.67,158.51,158.63,2433.0,134.0869,134.2222,134.0869,134.1884,2433.0
2020-10-12 13:35:00,158.57,158.57,158.17,158.21,1831.0,134.1377,134.1377,133.7993,133.8331,1831.0
2020-10-12 13:40:00,158.27,158.52,158.2,158.47,3215.0,133.8839,134.0954,133.8247,134.0531,3215.0
2020-10-12 13:45:00,158.47,158.54,158.42,158.53,4105.0,134.0531,134.1123,134.0108,134.1038,4105.0
2020-10-12 13:50:00,158.5,158.67,158.49,158.67,1360.0,134.0784,134.2222,134.07,134.2222,1360.0
2020-10-12 13:55:00,158.75,158.94,158.75,158.94,2500.0,134.2899,134.4506,134.2899,134.4506,2500.0
2020-10-12 14:00:00,158.95,159.06,158.78,158.87,4021.0,134.4591,134.5522,134.3153,134.3914,4021.0
2020-10-12 14:05:00,158.92,159.08,158.91,159.0,3918.0,134.4337,134.5691,134.4253,134.5014,3918.0
2020-10-12 14:10:00,158.99,159.11,158.97,159.07,2305.0,134.4929,134.5945,134.476,134.5606,2305.0
2020-10-12 14:15:00,159.06,159.27,159.03,159.17,2861.0,134.5522,134.7298,134.5268,134.6452,2861.0
2020-10-12 14:20:00,159.16,159.34,159.11,159.32,5300.0,134.6368,134.789,134.5945,134.7721,5300.0
2020-10-12 14:25:00,159.38,159.58,159.34,159.58,2100.0,134.8229,134.992,134.789,134.992,2100.0
2020-10-12 14:30:00,159.51,159.52,159.38,159.41,3061.0,134.9328,134.9413,134.8229,134.8482,3061.0
2020-10-12 14:35:00,159.36,159.43,159.35,159.43,2800.0,134.8059,134.8651,134.7975,134.8651,2800.0
2020-10-12 14:40:00,159.41,159.45,159.26,159.31,3600.0,134.8482,134.8821,134.7213,134.7636,3600.0
2020-10-12 14:45:00,159.27,159.41,159.21,159.41,3078.0,134.7298,134.8482,134.679,134.8482,3078.0
2020-10-12 14:50:00,159.33,159.33,159.1,159.11,1606.0,134.7806,134.7806,134.586,134.5945,1606.0
2020-10-12 14:55:00,159.15,159.19,159.09,159.1,3057.0,134.6283,134.6621,134.5775,134.586,3057.0
2020-10-12 15:00:00,159.1,159.18,159.03,159.18,3195.0,134.586,134.6537,134.5268,134.6537,3195.0
2020-10-12 15:05:00,159.3,159.31,159.23,159.31,2926.0,134.7552,134.7636,134.696,134.7636,2926.0
2020-10-12 15:10:00,159.3,159.36,159.16,159.16,6449.0,134.7552,134.8059,134.6368,134.6368,6449.0
2020-10-12 15:15:00,159.25,159.3,159.17,159.23,1543.0,134.7129,134.7552,134.6452,134.696,1543.0
2020-10-12 15:20:00,159.3,159.33,159.21,159.28,2958.0,134.7552,134.7806,134.679,134.7383,2958.0
2020-10-12 15:25:00,159.28,159.28,159.12,159.2,3322.0,134.7383,134.7383,134.6029,134.6706,3322.0
2020-10-12 15:30:00,159.21,159.23,159.09,159.16,6529.0,134.679,134.696,134.5775,134.6368,6529.0
2020-10-12 15:35:00,159.18,159.33,159.18,159.26,7259.0,134.6537,134.7806,134.6537,134.7213,7259.0
2020-10-12 15:40:00,159.23,159.36,159.18,159.28,8446.0,134.696,134.8059,134.6537,134.7383,8446.0
2020-10-12 15:45:00,159.34,159.34,159.2,159.24,15655.0,134.789,134.789,134.6706,134.7044,15655.0
2020-10-12 15:50:00,159.24,159.34,159.06,159.18,26949.0,134.7044,134.789,134.5522,134.6537,26949.0
2020-10-12 15:55:00,159.18,159.38,158.8,158.89,113997.0,134.6537,134.8229,134.3322,134.4084,113997.0
2020-10-13 09:30:00,158.62,158.62,157.41,157.59,21610.0,134.18,134.18,133.1564,133.3087,21610.0
2020-10-13 09:35:00,157.77,158.59,157.63,158.46,3355.0,133.4609,134.1546,133.3425,134.0446,3355.0
2020-10-13 09:40:00,158.44,159.31,158.38,159.26,3651.0,134.0277,134.7636,133.9769,134.7213,3651.0
2020-10-13 09:45:00,159.22,159.42,159.05,159.42,7312.0,134.6875,134.8567,134.5437,134.8567,7312.0
2020-10-13 09:50:00,159.34,159.51,158.69,159.1,5611.0,134.789,134.9328,134.2392,134.586,5611.0
2020-10-13 09:55:00,159.1,159.44,158.93,158.96,2428.0,134.586,134.8736,134.4422,134.4676,2428.0
2020-10-13 10:00:00,158.92,159.28,158.82,159.01,5740.0,134.4337,134.7383,134.3491,134.5099,5740.0
2020-10-13 10:05:00,159.0,159.09,158.84,158.89,14075.0,134.5014,134.5775,134.3661,134.4084,14075.0
2020-10-13 10:10:00,158.88,158.97,158.76,158.97,8792.0,134.3999,134.476,134.2984,134.476,8792.0
2020-10-13 10:15:00,158.91,159.16,158.68,158.76,14413.0,134.4253,134.6368,134.2307,134.2984,14413.0
2020-10-13 10:20:00,158.86,158.89,158.59,158.86,17060.0,134.383,134.4084,134.1546,134.383,17060.0
2020-10-13 10:25:00,158.86,158.99,158.68,158.68,16146.0,134.383,134.4929,134.2307,134.2307,16146.0
2020-10-13 10:30:00,158.77,158.77,158.36,158.48,9900.0,134.3068,134.3068,133.96,134.0615,9900.0
2020-10-13 10:35:00,158.49,158.74,158.46,158.67,6388.0,134.07,134.2815,134.0446,134.2222,6388.0
2020-10-13 10:40:00,158.75,158.94,158.58,158.85,7132.0,134.2899,134.4506,134.1461,134.3745,7132.0
2020-10-13 10:45:00,158.78,158.78,158.53,158.54,14118.0,134.3153,134.3153,134.1038,134.1123,14118.0
2020-10-13 10:50:00,158.5,158.6,158.45,158.54,5194.0,134.0784,134.163,134.0361,134.1123,5194.0
2020-10-13 10:55:00,158.45,158.74,158.33,158.41,15019.0,134.0361,134.2815,133.9346,134.0023,15019.0
2020-10-13 11:00:00,158.42,158.42,157.92,158.05,5784.0,134.0108,134.0108,133.5878,133.6978,5784.0
2020-10-13 11:05:00,158.05,158.37,157.85,158.19,8613.0,133.6978,133.9685,133.5286,133.8162,8613.0
2020-10-13 11:10:00,158.21,158.25,157.95,158.08,7373.0,133.8331,133.867,133.6132,133.7232,7373.0
2020-10-13 11:15:00,158.18,158.46,158.13,158.21,3035.0,133.8077,134.0446,133.7655,133.8331,3035.0
2020-10-13 11:20:00,158.31,158.43,157.94,157.95,3080.0,133.9177,134.0192,133.6047,133.6132,3080.0
2020-10-13 11:25:00,157.95,158.14,157.94,158.14,4800.0,133.6132,133.7739,133.6047,133.7739,4800.0
2020-10-13 11:30:00,158.14,158.14,157.77,157.84,7759.0,133.7739,133.7739,133.4609,133.5201,7759.0
2020-10-13 11:35:00,157.85,158.03,157.85,157.87,5478.0,133.5286,133.6809,133.5286,133.5455,5478.0
2020-10-13 11:40:00,157.8,157.86,157.63,157.86,10158.0,133.4863,133.5371,133.3425,133.5371,10158.0
2020-10-13 11:45:00,157.92,158.36,157.92,158.36,4381.0,133.5878,133.96,133.5878,133.96,4381.0
2020-10-13 11:50:00,158.3,158.42,158.19,158.36,2588.0,133.9093,134.0108,133.8162,133.96,2588.0
2020-10-13 11:55:00,158.35,158.59,158.23,158.51,4620.0,133.9516,134.1546,133.85,134.0869,4620.0
2020-10-13 12:00:00,158.52,158.65,158.45,158.54,71006.0,134.0954,134.2053,134.0361,134.1123,71006.0
2020-10-13 12:05:00,158.56,158.82,158.52,158.76,5930.0,134.1292,134.3491,134.0954,134.2984,5930.0
2020-10-13 12:10:00,158.72,158.76,158.61,158.74,2516.0,134.2645,134.2984,134.1715,134.2815,2516.0
2020-10-13 12:15:00,158.68,158.97,158.68,158.96,6910.0,134.2307,134.476,134.2307,134.4676,6910.0
2020-10-13 12:20:00,158.94,159.02,158.88,159.0,10847.0,134.4506,134.5183,134.3999,134.5014,10847.0
2020-10-13 12:25:00,159.03,159.1,158.92,159.01,7984.0,134.5268,134.586,134.4337,134.5099,7984.0
2020-10-13 12:30:00,159.01,159.01,158.85,158.87,7016.0,134.5099,134.5099,134.3745,134.3914,7016.0
2020-10-13 12:35:00,158.79,158.89,158.71,158.8,3260.0,134.3238,134.4084,134.2561,134.3322,3260.0
2020-10-13 12:40:00,158.78,159.03,158.78,159.03,9868.0,134.3153,134.5268,134.3153,134.5268,9868.0
2020-10-13 12:45:00,159.07,159.08,158.97,159.01,7641.0,134.5606,134.5691,134.476,134.5099,7641.0
2020-10-13 12:50:00,159.07,159.13,158.96,159.1,4534.0,134.5606,134.6114,134.4676,134.586,4534.0
2020-10-13 12:55:00,159.08,159.12,159.01,159.02,2542.0,134.5691,134.6029,134.5099,134.5183,2542.0
2020-10-13 13:00:00,158.98,158.98,158.83,158.83,2136.0,134.4845,134.4845,134.3576,134.3576,2136.0
2020-10-13 13:05:00,158.8,158.84,158.62,158.63,3004.0,134.3322,134.3661,134.18,134.1884,3004.0
2020-10-13 13:10:00,158.69,158.85,158.65,158.66,5078.0,134.2392,134.3745,134.2053,134.2138,5078.0
2020-10-13 13:15:00,158.69,158.82,158.58,158.67,4736.0,134.2392,134.3491,134.1461,134.2222,4736.0
2020-10-13 13:20:00,158.6,158.6,158.31,158.43,2301.0,134.163,134.163,133.9177,134.0192,2301.0
2020-10-13 13:25:00,158.23,158.27,158.04,158.06,1549.0,133.85,133.8839,133.6893,133.7062,1549.0
2020-10-13 13:30:00,157.99,157.99,157.76,157.89,2107.0,133.647,133.647,133.4525,133.5624,2107.0
2020-10-13 13:35:00,157.86,157.86,157.6,157.78,3578.0,133.5371,133.5371,133.3171,133.4694,3578.0
2020-10-13 13:40:00,157.69,157.9,157.69,157.81,5034.0,133.3932,133.5709,133.3932,133.4948,5034.0
2020-10-13 13:45:00,157.89,158.01,157.85,157.95,4062.0,133.5624,133.6639,133.5286,133.6132,4062.0
2020-10-13 13:50:00,157.89,158.03,157.82,157.82,1838.0,133.5624,133.6809,133.5032,133.5032,1838.0
2020-10-13 13:55:00,157.73,157.96,157.71,157.86,7077.0,133.4271,133.6216,133.4102,133.5371,7077.0
2020-10-13 14:00:00,157.86,157.98,157.84,157.98,2448.0,133.5371,133.6386,133.5201,133.6386,2448.0
2020-10-13 14:05:00,157.95,158.03,157.85,158.03,7718.0,133.6132,133.6809,133.5286,133.6809,7718.0
2020-10-13 14:10:00,157.97,158.06,157.9,157.98,3791.0,133.6301,133.7062,133.5709,133.6386,3791.0
2020-10-13 14:15:00,158.0,158.2,157.95,158.19,3601.0,133.6555,133.8247,133.6132,133.8162,3601.0
2020-10-13 14:20:00,158.14,158.14,157.94,158.01,7030.0,133.7739,133.7739,133.6047,133.6639,7030.0
2020-10-13 14:25:00,158.02,158.03,157.79,157.8,12700.0,133.6724,133.6809,133.4778,133.4863,12700.0
2020-10-13 14:30:00,157.74,158.05,157.57,158.0,14550.0,133.4355,133.6978,133.2917,133.6555,14550.0
2020-10-13 14:35:00,158.0,158.09,157.91,158.04,9669.0,133.6555,133.7316,133.5793,133.6893,9669.0
2020-10-13 14:40:00,158.02,158.09,157.96,158.06,7373.0,133.6724,133.7316,133.6216,133.7062,7373.0
2020-10-13 14:45:00,158.07,158.24,157.97,158.0,6492.0,133.7147,133.8585,133.6301,133.6555,6492.0
2020-10-13 14:50:00,158.06,158.15,157.89,157.95,8882.0,133.7062,133.7824,133.5624,133.6132,8882.0
2020-10-13 14:55:00,157.99,158.07,157.97,158.07,6496.0,133.647,133.7147,133.6301,133.7147,6496.0
2020-10-13 15:00:00,158.0,158.2,157.97,158.09,5234.0,133.6555,133.8247,133.6301,133.7316,5234.0
2020-10-13 15:05:00,158.09,158.14,157.87,157.92,6196.0,133.7316,133.7739,133.5455,133.5878,6196.0
2020-10-13 15:10:00,157.93,158.06,157.92,158.04,4804.0,133.5963,133.7062,133.5878,133.6893,4804.0
2020-10-13 15:15:00,158.03,158.18,157.96,158.16,3835.0,133.6809,133.8077,133.6216,133.7908,3835.0
2020-10-13 15:20:00,158.15,158.27,158.08,158.24,11215.0,133.7824,133.8839,133.7232,133.8585,11215.0
2020-10-13 15:25:00,158.27,158.43,158.2,158.33,17356.0,133.8839,134.0192,133.8247,133.9346,17356.0
2020-10-13 15:30:00,158.3,158.37,158.19,158.25,3835.0,133.9093,133.9685,133.8162,133.867,3835.0
2020-10-13 15:35:00,158.27,158.38,158.11,158.25,24680.0,133.8839,133.9769,133.7485,133.867,24680.0
2020-10-13 15:40:00,158.31,158.41,158.24,158.33,8510.0,133.9177,134.0023,133.8585,133.9346,8510.0
2020-10-13 15:45:00,158.37,158.4,158.12,158.17,12614.0,133.9685,133.9939,133.757,133.7993,12614.0
2020-10-13 15:50:00,158.21,158.49,158.12,158.15,15924.0,133.8331,134.07,133.757,133.7824,15924.0
2020-10-13 15:55:00,158.18,158.37,157.96,158.05,48531.0,133.8077,133.9685,133.6216,133.6978,48531.0
2020-10-14 09:30:00,157.99,158.28,156.8,156.8,13510.0,133.647,133.8923,132.6404,132.6404,13510.0
2020-10-14 09:35:00,156.58,157.66,156.58,157.66,14860.0,132.4543,133.3679,132.4543,133.3679,14860.0
2020-10-14 09:40:00,157.69,157.95,157.52,157.95,3101.0,133.3932,133.6132,133.2494,133.6132,3101.0
2020-10-14 09:45:00,157.87,157.96,157.5,157.96,4758.0,133.5455,133.6216,133.2325,133.6216,4758.0
2020-10-14 09:50:00,157.89,157.96,157.73,157.91,2779.0,133.5624,133.6216,133.4271,133.5793,2779.0
2020-10-14 09:55:00,157.96,158.21,157.95,157.95,1400.0,133.6216,133.8331,133.6132,133.6132,1400.0
2020-10-14 10:00:00,158.03,158.04,157.36,157.36,2010.0,133.6809,133.6893,133.1141,133.1141,2010.0
2020-10-14 10:05:00,157.47,157.94,157.42,157.73,2136.0,133.2071,133.6047,133.1648,133.4271,2136.0
2020-10-14 10:10:00,157.73,157.95,157.49,157.5,3400.0,133.4271,133.6132,133.2241,133.2325,3400.0
2020-10-14 10:15:00,157.59,157.74,157.51,157.74,13341.0,133.3087,133.4355,133.241,133.4355,13341.0
2020-10-14 10:20:00,157.74,157.75,157.34,157.45,5970.0,133.4355,133.444,133.0972,133.1902,5970.0
2020-10-14 10:25:00,157.51,157.51,157.12,157.25,3150.0,133.241,133.241,132.9111,133.021,3150.0
2020-10-14 10:30:00,157.18,157.26,156.91,157.22,10453.0,132.9618,133.0295,132.7334,132.9957,10453.0
2020-10-14 10:35:00,157.42,157.63,157.33,157.44,7066.0,133.1648,133.3425,133.0887,133.1818,7066.0
2020-10-14 10:40:00,157.53,157.68,157.46,157.53,6904.0,133.2579,133.3848,133.1987,133.2579,6904.0
2020-10-14 10:45:00,157.54,157.68,157.42,157.51,5051.0,133.2664,133.3848,133.1648,133.241,5051.0
2020-10-14 10:50:00,157.52,157.52,157.37,157.45,3369.0,133.2494,133.2494,133.1226,133.1902,3369.0
2020-10-14 10:55:00,157.47,157.53,157.1,157.38,6116.0,133.2071,133.2579,132.8942,133.131,6116.0
2020-10-14 11:00:00,157.45,157.45,157.11,157.26,26541.0,133.1902,133.1902,132.9026,133.0295,26541.0
2020-10-14 11:05:00,157.18,157.34,156.94,157.03,3706.0,132.9618,133.0972,132.7588,132.8349,3706.0
2020-10-14 11:10:00,156.96,157.2,156.89,157.11,14985.0,132.7757,132.9787,132.7165,132.9026,14985.0
2020-10-14 11:15:00,157.13,157.13,157.01,157.01,3646.0,132.9195,132.9195,132.818,132.818,3646.0
2020-10-14 11:20:00,157.02,157.02,156.36,156.36,2230.0,132.8265,132.8265,132.2682,132.2682,2230.0
2020-10-14 11:25:00,156.32,156.32,156.0,156.08,6764.0,132.2343,132.2343,131.9636,132.0313,6764.0
2020-10-14 11:30:00,156.02,156.26,155.93,156.21,3472.0,131.9806,132.1836,131.9044,132.1413,3472.0
2020-10-14 11:35:00,156.2,156.26,156.05,156.21,1265.0,132.1328,132.1836,132.0059,132.1413,1265.0
2020-10-14 11:40:00,156.22,156.31,156.11,156.16,2823.0,132.1497,132.2259,132.0567,132.099,2823.0
2020-10-14 11:45:00,156.02,156.02,155.76,155.86,3227.0,131.9806,131.9806,131.7606,131.8452,3227.0
2020-10-14 11:50:00,155.86,155.89,155.42,155.42,2713.0,131.8452,131.8706,131.473,131.473,2713.0
2020-10-14 11:55:00,155.43,155.62,155.43,155.51,6045.0,131.4815,131.6422,131.4815,131.5491,6045.0
2020-10-14 12:00:00,155.49,155.9,155.38,155.84,6631.0,131.5322,131.879,131.4392,131.8283,6631.0
2020-10-14 12:05:00,155.85,156.08,155.85,155.9,24604.0,131.8368,132.0313,131.8368,131.879,24604.0
2020-10-14 12:10:00,155.92,156.41,155.84,156.27,4873.0,131.896,132.3105,131.8283,132.192,4873.0
2020-10-14 12:15:00,156.28,156.37,155.83,156.03,3802.0,132.2005,132.2766,131.8198,131.989,3802.0
2020-10-14 12:20:00,156.0,156.18,155.93,156.0,3120.0,131.9636,132.1159,131.9044,131.9636,3120.0
2020-10-14 12:25:00,155.93,156.14,155.93,156.0,28191.0,131.9044,132.0821,131.9044,131.9636,28191.0
2020-10-14 12:30:00,156.0,156.32,155.91,156.32,4444.0,131.9636,132.2343,131.8875,132.2343,4444.0
2020-10-14 12:35:00,156.26,156.26,155.99,156.2,3640.0,132.1836,132.1836,131.9552,132.1328,3640.0
2020-10-14 12:40:00,156.24,156.4,156.19,156.4,2047.0,132.1667,132.302,132.1244,132.302,2047.0
2020-10-14 12:45:00,156.36,156.47,156.32,156.42,2755.0,132.2682,132.3612,132.2343,132.3189,2755.0
2020-10-14 12:50:00,156.35,156.4,156.25,156.3,9084.0,132.2597,132.302,132.1751,132.2174,9084.0
2020-10-14 12:55:00,156.36,156.64,156.36,156.64,3535.0,132.2682,132.505,132.2682,132.505,3535.0
2020-10-14 13:00:00,156.61,156.87,156.61,156.87,5500.0,132.4797,132.6996,132.4797,132.6996,5500.0
2020-10-14 13:05:00,156.78,156.85,156.57,156.59,5792.0,132.6235,132.6827,132.4458,132.4627,5792.0
2020-10-14 13:10:00,156.65,156.66,156.48,156.59,5566.0,132.5135,132.5219,132.3697,132.4627,5566.0
2020-10-14 13:15:00,156.63,156.66,156.35,156.35,3625.0,132.4966,132.5219,132.2597,132.2597,3625.0
2020-10-14 13:20:00,156.32,156.41,156.27,156.35,4454.0,132.2343,132.3105,132.192,132.2597,4454.0
2020-10-14 13:25:00,156.45,156.47,156.05,156.09,36608.0,132.3443,132.3612,132.0059,132.0398,36608.0
2020-10-14 13:30:00,156.16,156.21,156.08,156.09,1730.0,132.099,132.1413,132.0313,132.0398,1730.0
2020-10-14 13:35:00,156.08,156.23,155.98,156.06,3341.0,132.0313,132.1582,131.9467,132.0144,3341.0
2020-10-14 13:40:00,156.1,156.15,155.95,156.03,4379.0,132.0482,132.0905,131.9213,131.989,4379.0
2020-10-14 13:45:00,156.07,156.09,155.93,156.09,6698.0,132.0229,132.0398,131.9044,132.0398,6698.0
2020-10-14 13:50:00,156.12,156.15,156.04,156.09,2519.0,132.0652,132.0905,131.9975,132.0398,2519.0
2020-10-14 13:55:00,156.09,156.14,156.02,156.09,5063.0,132.0398,132.0821,131.9806,132.0398,5063.0
2020-10-14 14:00:00,156.04,156.19,156.02,156.19,2770.0,131.9975,132.1244,131.9806,132.1244,2770.0
2020-10-14 14:05:00,156.17,156.32,156.13,156.22,6073.0,132.1074,132.2343,132.0736,132.1497,6073.0
2020-10-14 14:10:00,156.26,156.44,156.25,156.38,3675.0,132.1836,132.3358,132.1751,132.2851,3675.0
2020-10-14 14:15:00,156.42,156.43,156.26,156.32,3786.0,132.3189,132.3274,132.1836,132.2343,3786.0
2020-10-14 14:20:00,156.35,156.35,156.29,156.33,2807.0,132.2597,132.2597,132.209,132.2428,2807.0
2020-10-14 14:25:00,156.28,156.29,155.97,155.97,4840.0,132.2005,132.209,131.9383,131.9383,4840.0
2020-10-14 14:30:00,156.02,156.08,155.93,155.93,9292.0,131.9806,132.0313,131.9044,131.9044,9292.0
2020-10-14 14:35:00,155.91,155.93,155.74,155.76,7659.0,131.8875,131.9044,131.7437,131.7606,7659.0
2020-10-14 14:40:00,155.76,156.0,155.75,155.77,13242.0,131.7606,131.9636,131.7522,131.7691,13242.0
2020-10-14 14:45:00,155.78,156.06,155.76,156.0,3700.0,131.7775,132.0144,131.7606,131.9636,3700.0
2020-10-14 14:50:00,156.03,156.03,155.9,155.95,33456.0,131.989,131.989,131.879,131.9213,33456.0
2020-10-14 14:55:00,155.95,156.01,155.89,155.9,4857.0,131.9213,131.9721,131.8706,131.879,4857.0
2020-10-14 15:00:00,155.87,156.17,155.85,156.12,8354.0,131.8537,132.1074,131.8368,132.0652,8354.0
2020-10-14 15:05:00,156.1,156.49,156.1,156.36,5379.0,132.0482,132.3781,132.0482,132.2682,5379.0
2020-10-14 15:10:00,156.3,156.42,156.26,156.41,6357.0,132.2174,132.3189,132.1836,132.3105,6357.0
2020-10-14 15:15:00,156.42,156.42,156.24,156.24,3901.0,132.3189,132.3189,132.1667,132.1667,3901.0
2020-10-14 15:20:00,156.24,156.28,155.97,155.97,6933.0,132.1667,132.2005,131.9383,131.9383,6933.0
2020-10-14 15:25:00,155.93,156.1,155.93,156.05,13118.0,131.9044,132.0482,131.9044,132.0059,13118.0
2020-10-14 15:30:00,155.98,156.27,155.98,156.08,5549.0,131.9467,132.192,131.9467,132.0313,5549.0
2020-10-14 15:35:00,156.13,156.22,156.0,156.03,14529.0,132.0736,132.1497,131.9636,131.989,14529.0
2020-10-14 15:40:00,156.05,156.23,156.0,156.0,8654.0,132.0059,132.1582,131.9636,131.9636,8654.0
2020-10-14 15:45:00,156.03,156.03,155.87,156.0,11062.0,131.989,131.989,131.8537,131.9636,11062.0
2020-10-14 15:50:00,156.0,156.51,155.98,156.51,25833.0,131.9636,132.3951,131.9467,132.3951,25833.0
2020-10-14 15:55:00,156.51,156.58,156.23,156.35,53996.0,132.3951,132.4543,132.1582,132.2597,53996.0
2020-10-15 09:30:00,155.59,156.73,155.0,156.2,37177.0,131.6168,132.5812,131.1177,132.1328,37177.0
2020-10-15 09:35:00,156.08,156.28,155.63,155.96,3942.0,132.0313,132.2005,131.6507,131.9298,3942.0
2020-10-15 09:40:00,156.08,157.23,155.96,156.96,10472.0,132.0313,133.0041,131.9298,132.7757,10472.0
2020-10-15 09:45:00,156.89,156.97,156.59,156.59,12886.0,132.7165,132.7842,132.4627,132.4627,12886.0
2020-10-15 09:50:00,156.59,156.6,156.04,156.04,3971.0,132.4627,132.4712,131.9975,131.9975,3971.0
2020-10-15 09:55:00,156.1,157.0,156.09,157.0,4697.0,132.0482,132.8096,132.0398,132.8096,4697.0
2020-10-15 10:00:00,157.0,157.09,156.78,156.78,8554.0,132.8096,132.8857,132.6235,132.6235,8554.0
2020-10-15 10:05:00,156.78,157.01,156.6,156.6,3940.0,132.6235,132.818,132.4712,132.4712,3940.0
2020-10-15 10:10:00,156.65,156.83,156.55,156.55,5142.0,132.5135,132.6658,132.4289,132.4289,5142.0
2020-10-15 10:15:00,156.57,157.19,156.52,156.83,6588.0,132.4458,132.9703,132.4035,132.6658,6588.0
2020-10-15 10:20:00,156.86,156.87,156.65,156.73,12113.0,132.6911,132.6996,132.5135,132.5812,12113.0
2020-10-15 10:25:00,156.72,156.85,156.5,156.75,9088.0,132.5727,132.6827,132.3866,132.5981,9088.0
2020-10-15 10:30:00,156.65,157.15,156.65,157.08,15818.0,132.5135,132.9364,132.5135,132.8772,15818.0
2020-10-15 10:35:00,157.18,157.25,156.69,156.78,11666.0,132.9618,133.021,132.5473,132.6235,11666.0
2020-10-15 10:40:00,156.87,156.94,156.7,156.7,4718.0,132.6996,132.7588,132.5558,132.5558,4718.0
2020-10-15 10:45:00,156.68,156.89,156.62,156.77,6997.0,132.5389,132.7165,132.4881,132.615,6997.0
2020-10-15 10:50:00,156.81,156.82,156.65,156.75,7017.0,132.6488,132.6573,132.5135,132.5981,7017.0
2020-10-15 10:55:00,156.72,156.8,156.61,156.77,4006.0,132.5727,132.6404,132.4797,132.615,4006.0
2020-10-15 11:00:00,156.75,156.82,156.61,156.78,6765.0,132.5981,132.6573,132.4797,132.6235,6765.0
2020-10-15 11:05:00,156.78,157.38,156.77,157.37,11177.0,132.6235,133.131,132.615,133.1226,11177.0
2020-10-15 11:10:00,157.29,157.36,157.24,157.33,1641.0,133.0549,133.1141,133.0126,133.0887,1641.0
2020-10-15 11:15:00,157.34,157.47,157.25,157.44,2300.0,133.0972,133.2071,133.021,133.1818,2300.0
2020-10-15 11:20:00,157.42,157.46,157.22,157.4,2657.0,133.1648,133.1987,132.9957,133.1479,2657.0
2020-10-15 11:25:00,157.41,157.42,157.13,157.13,3688.0,133.1564,133.1648,132.9195,132.9195,3688.0
2020-10-15 11:30:00,157.13,157.13,156.94,157.07,3372.0,132.9195,132.9195,132.7588,132.8688,3372.0
2020-10-15 11:35:00,157.12,157.36,157.04,157.21,3475.0,132.9111,133.1141,132.8434,132.9872,3475.0
2020-10-15 11:40:00,157.19,157.41,157.19,157.22,4509.0,132.9703,133.1564,132.9703,132.9957,4509.0
2020-10-15 11:45:00,157.23,157.47,157.22,157.22,4424.0,133.0041,133.2071,132.9957,132.9957,4424.0
2020-10-15 11:50:00,157.27,157.59,157.17,157.51,3854.0,133.038,133.3087,132.9534,133.241,3854.0
2020-10-15 11:55:00,157.52,157.56,157.24,157.39,3811.0,133.2494,133.2833,133.0126,133.1395,3811.0
2020-10-15 12:00:00,157.45,157.54,157.34,157.45,6080.0,133.1902,133.2664,133.0972,133.1902,6080.0
2020-10-15 12:05:00,157.49,157.65,157.45,157.58,2433.0,133.2241,133.3594,133.1902,133.3002,2433.0
2020-10-15 12:10:00,157.64,157.65,157.32,157.33,2895.0,133.351,133.3594,133.0803,133.0887,2895.0
2020-10-15 12:15:00,157.33,157.4,157.27,157.29,3511.0,133.0887,133.1479,133.038,133.0549,3511.0
2020-10-15 12:20:00,157.28,157.52,157.2,157.52,7033.0,133.0464,133.2494,132.9787,133.2494,7033.0
2020-10-15 12:25:00,157.49,157.66,157.49,157.58,2665.0,133.2241,133.3679,133.2241,133.3002,2665.0
2020-10-15 12:30:00,157.58,157.66,157.39,157.4,8616.0,133.3002,133.3679,133.1395,133.1479,8616.0
2020-10-15 12:35:00,157.5,157.74,157.48,157.73,2167.0,133.2325,133.4355,133.2156,133.4271,2167.0
2020-10-15 12:40:00,157.73,157.73,157.48,157.48,3226.0,133.4271,133.4271,133.2156,133.2156,3226.0
2020-10-15 12:45:00,157.45,157.66,157.34,157.61,4588.0,133.1902,133.3679,133.0972,133.3256,4588.0
2020-10-15 12:50:00,157.6,157.79,157.49,157.58,6251.0,133.3171,133.4778,133.2241,133.3002,6251.0
2020-10-15 12:55:00,157.66,157.73,157.62,157.73,2512.0,133.3679,133.4271,133.334,133.4271,2512.0
2020-10-15 13:00:00,157.74,157.95,157.73,157.84,10858.0,133.4355,133.6132,133.4271,133.5201,10858.0
2020-10-15 13:05:00,157.84,158.08,157.83,158.08,4136.0,133.5201,133.7232,133.5117,133.7232,4136.0
2020-10-15 13:10:00,158.12,158.41,158.03,158.41,9658.0,133.757,134.0023,133.6809,134.0023,9658.0
2020-10-15 13:15:00,158.42,158.53,158.33,158.43,3625.0,134.0108,134.1038,133.9346,134.0192,3625.0
2020-10-15 13:20:00,158.5,158.61,158.46,158.54,3954.0,134.0784,134.1715,134.0446,134.1123,3954.0
2020-10-15 13:25:00,158.56,158.66,158.5,158.5,5212.0,134.1292,134.2138,134.0784,134.0784,5212.0
2020-10-15 13:30:00,158.47,158.47,158.16,158.3,2766.0,134.0531,134.0531,133.7908,133.9093,2766.0
2020-10-15 13:35:00,158.34,158.49,158.31,158.38,6340.0,133.9431,134.07,133.9177,133.9769,6340.0
2020-10-15 13:40:00,158.39,158.4,158.08,158.4,4796.0,133.9854,133.9939,133.7232,133.9939,4796.0
2020-10-15 13:45:00,158.38,158.39,158.21,158.21,3261.0,133.9769,133.9854,133.8331,133.8331,3261.0
2020-10-15 13:50:00,158.22,158.3,158.08,158.25,8298.0,133.8416,133.9093,133.7232,133.867,8298.0
2020-10-15 13:55:00,158.21,158.23,158.03,158.03,9198.0,133.8331,133.85,133.6809,133.6809,9198.0
2020-10-15 14:00:00,158.05,158.15,157.91,158.12,12270.0,133.6978,133.7824,133.5793,133.757,12270.0
2020-10-15 14:05:00,158.12,158.28,158.11,158.22,6694.0,133.757,133.8923,133.7485,133.8416,6694.0
2020-10-15 14:10:00,158.22,158.29,158.19,158.24,4600.0,133.8416,133.9008,133.8162,133.8585,4600.0
2020-10-15 14:15:00,158.27,158.39,158.26,158.39,5369.0,133.8839,133.9854,133.8754,133.9854,5369.0
2020-10-15 14:20:00,158.35,158.41,158.22,158.41,2197.0,133.9516,134.0023,133.8416,134.0023,2197.0
2020-10-15 14:25:00,158.41,158.42,158.22,158.22,2887.0,134.0023,134.0108,133.8416,133.8416,2887.0
2020-10-15 14:30:00,158.27,158.35,158.18,158.18,2131.0,133.8839,133.9516,133.8077,133.8077,2131.0
2020-10-15 14:35:00,158.18,158.26,157.96,158.0,2316.0,133.8077,133.8754,133.6216,133.6555,2316.0
2020-10-15 14:40:00,157.98,158.01,157.92,157.96,3851.0,133.6386,133.6639,133.5878,133.6216,3851.0
2020-10-15 14:45:00,157.97,158.05,157.97,158.04,2438.0,133.6301,133.6978,133.6301,133.6893,2438.0
2020-10-15 14:50:00,158.07,158.26,158.07,158.07,5871.0,133.7147,133.8754,133.7147,133.7147,5871.0
2020-10-15 14:55:00,158.1,158.17,158.05,158.14,12269.0,133.7401,133.7993,133.6978,133.7739,12269.0
2020-10-15 15:00:00,158.16,158.29,158.06,158.25,6701.0,133.7908,133.9008,133.7062,133.867,6701.0
2020-10-15 15:05:00,158.26,158.28,158.19,158.2,4543.0,133.8754,133.8923,133.8162,133.8247,4543.0
2020-10-15 15:10:00,158.18,158.21,158.01,158.08,6413.0,133.8077,133.8331,133.6639,133.7232,6413.0
2020-10-15 15:15:00,158.07,158.25,158.07,158.25,7219.0,133.7147,133.867,133.7147,133.867,7219.0
2020-10-15 15:20:00,158.21,158.27,158.02,158.02,14333.0,133.8331,133.8839,133.6724,133.6724,14333.0
2020-10-15 15:25:00,158.06,158.19,158.0,158.02,10854.0,133.7062,133.8162,133.6555,133.6724,10854.0
2020-10-15 15:30:00,158.01,158.04,157.68,157.69,11211.0,133.6639,133.6893,133.3848,133.3932,11211.0
2020-10-15 15:35:00,157.7,157.71,157.39,157.39,12740.0,133.4017,133.4102,133.1395,133.1395,12740.0
2020-10-15 15:40:00,157.41,157.67,157.39,157.49,17112.0,133.1564,133.3763,133.1395,133.2241,17112.0
2020-10-15 15:45:00,157.45,157.47,156.74,156.74,18418.0,133.1902,133.2071,132.5896,132.5896,18418.0
2020-10-15 15:50:00,156.81,157.0,156.64,156.68,43926.0,132.6488,132.8096,132.505,132.5389,43926.0
2020-10-15 15:55:00,156.69,157.06,156.52,156.68,72876.0,132.5473,132.8603,132.4035,132.5389,72876.0
2020-10-16 09:30:00,156.54,156.84,155.89,156.83,76822.0,132.4204,132.6742,131.8706,132.6658,76822.0
2020-10-16 09:35:00,156.68,157.0,156.64,156.75,75642.0,132.5389,132.8096,132.505,132.5981,75642.0
2020-10-16 09:40:00,156.65,156.7,156.46,156.49,2894.0,132.5135,132.5558,132.3528,132.3781,2894.0
2020-10-16 09:45:00,156.42,157.15,156.42,157.12,11751.0,132.3189,132.9364,132.3189,132.9111,11751.0
2020-10-16 09:50:00,156.98,157.8,156.98,157.8,16689.0,132.7926,133.4863,132.7926,133.4863,16689.0
2020-10-16 09:55:00,157.81,158.5,157.81,158.48,2200.0,133.4948,134.0784,133.4948,134.0615,2200.0
2020-10-16 10:00:00,158.49,158.94,158.49,158.77,8420.0,134.07,134.4506,134.07,134.3068,8420.0
2020-10-16 10:05:00,158.81,158.99,158.61,158.86,5112.0,134.3407,134.4929,134.1715,134.383,5112.0
2020-10-16 10:10:00,158.78,158.84,158.29,158.3,3600.0,134.3153,134.3661,133.9008,133.9093,3600.0
2020-10-16 10:15:00,158.22,158.53,158.16,158.16,3682.0,133.8416,134.1038,133.7908,133.7908,3682.0
2020-10-16 10:20:00,158.12,158.12,157.81,157.93,3518.0,133.757,133.757,133.4948,133.5963,3518.0
2020-10-16 10:25:00,157.95,158.16,157.84,157.89,4501.0,133.6132,133.7908,133.5201,133.5624,4501.0
2020-10-16 10:30:00,157.89,158.04,157.82,157.87,2832.0,133.5624,133.6893,133.5032,133.5455,2832.0
2020-10-16 10:35:00,157.89,157.94,157.73,157.73,2904.0,133.5624,133.6047,133.4271,133.4271,2904.0
2020-10-16 10:40:00,157.77,157.82,157.63,157.8,11732.0,133.4609,133.5032,133.3425,133.4863,11732.0
2020-10-16 10:45:00,157.85,157.92,157.75,157.92,3479.0,133.5286,133.5878,133.444,133.5878,3479.0
2020-10-16 10:50:00,157.96,158.2,157.91,158.14,3211.0,133.6216,133.8247,133.5793,133.7739,3211.0
2020-10-16 10:55:00,158.12,158.46,158.11,158.24,4353.0,133.757,134.0446,133.7485,133.8585,4353.0
2020-10-16 11:00:00,158.16,158.24,157.92,158.09,3758.0,133.7908,133.8585,133.5878,133.7316,3758.0
2020-10-16 11:05:00,158.05,158.47,158.04,158.3,2700.0,133.6978,134.0531,133.6893,133.9093,2700.0
2020-10-16 11:10:00,158.35,158.52,158.22,158.22,4000.0,133.9516,134.0954,133.8416,133.8416,4000.0
2020-10-16 11:15:00,158.24,158.53,158.2,158.44,1300.0,133.8585,134.1038,133.8247,134.0277,1300.0
2020-10-16 11:20:00,158.37,158.41,158.23,158.26,2157.0,133.9685,134.0023,133.85,133.8754,2157.0
2020-10-16 11:25:00,158.23,158.24,158.09,158.24,2930.0,133.85,133.8585,133.7316,133.8585,2930.0
2020-10-16 11:30:00,158.13,158.21,158.08,158.14,3215.0,133.7655,133.8331,133.7232,133.7739,3215.0
2020-10-16 11:35:00,158.16,158.38,158.15,158.3,1922.0,133.7908,133.9769,133.7824,133.9093,1922.0
2020-10-16 11:40:00,158.33,158.45,158.16,158.16,3211.0,133.9346,134.0361,133.7908,133.7908,3211.0
2020-10-16 11:45:00,158.16,158.34,158.16,158.34,4459.0,133.7908,133.9431,133.7908,133.9431,4459.0
2020-10-16 11:50:00,158.39,158.42,158.23,158.3,13643.0,133.9854,134.0108,133.85,133.9093,13643.0
2020-10-16 11:55:00,158.29,158.29,157.98,157.98,1500.0,133.9008,133.9008,133.6386,133.6386,1500.0
2020-10-16 12:00:00,158.01,158.1,157.94,158.02,4301.0,133.6639,133.7401,133.6047,133.6724,4301.0
2020-10-16 12:05:00,157.95,157.97,157.68,157.9,3087.0,133.6132,133.6301,133.3848,133.5709,3087.0
2020-10-16 12:10:00,157.91,157.96,157.71,157.75,4540.0,133.5793,133.6216,133.4102,133.444,4540.0
2020-10-16 12:15:00,157.76,157.9,157.67,157.73,3504.0,133.4525,133.5709,133.3763,133.4271,3504.0
2020-10-16 12:20:00,157.73,157.85,157.73,157.78,2667.0,133.4271,133.5286,133.4271,133.4694,2667.0
2020-10-16 12:25:00,157.79,157.83,157.7,157.7,4722.0,133.4778,133.5117,133.4017,133.4017,4722.0
2020-10-16 12:30:00,157.66,157.84,157.66,157.82,3625.0,133.3679,133.5201,133.3679,133.5032,3625.0
2020-10-16 12:35:00,157.79,157.9,157.78,157.84,2280.0,133.4778,133.5709,133.4694,133.5201,2280.0
2020-10-16 12:40:00,157.78,158.01,157.78,157.88,4985.0,133.4694,133.6639,133.4694,133.554,4985.0
2020-10-16 12:45:00,157.87,157.89,157.72,157.72,1888.0,133.5455,133.5624,133.4186,133.4186,1888.0
2020-10-16 12:50:00,157.72,157.91,157.68,157.91,2646.0,133.4186,133.5793,133.3848,133.5793,2646.0
2020-10-16 12:55:00,157.92,158.01,157.85,157.97,4441.0,133.5878,133.6639,133.5286,133.6301,4441.0
2020-10-16 13:00:00,158.05,158.12,157.89,157.9,10839.0,133.6978,133.757,133.5624,133.5709,10839.0
2020-10-16 13:05:00,157.9,157.94,157.75,157.9,2746.0,133.5709,133.6047,133.444,133.5709,2746.0
2020-10-16 13:10:00,157.89,157.92,157.79,157.81,4273.0,133.5624,133.5878,133.4778,133.4948,4273.0
2020-10-16 13:15:00,157.84,157.9,157.8,157.86,2447.0,133.5201,133.5709,133.4863,133.5371,2447.0
2020-10-16 13:20:00,157.85,158.04,157.79,157.79,4255.0,133.5286,133.6893,133.4778,133.4778,4255.0
2020-10-16 13:25:00,157.76,157.87,157.76,157.83,3762.0,133.4525,133.5455,133.4525,133.5117,3762.0
2020-10-16 13:30:00,157.82,158.01,157.81,158.01,5014.0,133.5032,133.6639,133.4948,133.6639,5014.0
2020-10-16 13:35:00,158.06,158.32,158.05,158.22,5784.0,133.7062,133.9262,133.6978,133.8416,5784.0
2020-10-16 13:40:00,158.2,158.23,158.0,158.03,7402.0,133.8247,133.85,133.6555,133.6809,7402.0
2020-10-16 13:45:00,157.99,158.13,157.94,158.13,3735.0,133.647,133.7655,133.6047,133.7655,3735.0
2020-10-16 13:50:00,158.17,158.19,157.9,157.94,3689.0,133.7993,133.8162,133.5709,133.6047,3689.0
2020-10-16 13:55:00,157.94,158.03,157.85,157.98,16053.0,133.6047,133.6809,133.5286,133.6386,16053.0
2020-10-16 14:00:00,158.03,158.06,157.82,157.87,6676.0,133.6809,133.7062,133.5032,133.5455,6676.0
2020-10-16 14:05:00,157.89,158.07,157.89,158.07,6418.0,133.5624,133.7147,133.5624,133.7147,6418.0
2020-10-16 14:10:00,158.02,158.06,157.98,158.0,4653.0,133.6724,133.7062,133.6386,133.6555,4653.0
2020-10-16 14:15:00,158.0,158.12,157.94,158.03,11234.0,133.6555,133.757,133.6047,133.6809,11234.0
2020-10-16 14:20:00,158.0,158.07,157.97,158.07,5864.0,133.6555,133.7147,133.6301,133.7147,5864.0
2020-10-16 14:25:00,158.03,158.16,157.99,158.06,6712.0,133.6809,133.7908,133.647,133.7062,6712.0
2020-10-16 14:30:00,158.02,158.15,158.02,158.04,7833.0,133.6724,133.7824,133.6724,133.6893,7833.0
2020-10-16 14:35:00,158.05,158.2,158.01,158.03,7352.0,133.6978,133.8247,133.6639,133.6809,7352.0
2020-10-16 14:40:00,158.05,158.07,157.99,158.04,4470.0,133.6978,133.7147,133.647,133.6893,4470.0
2020-10-16 14:45:00,158.06,158.07,157.84,157.93,6776.0,133.7062,133.7147,133.5201,133.5963,6776.0
2020-10-16 14:50:00,157.98,158.16,157.93,158.13,6214.0,133.6386,133.7908,133.5963,133.7655,6214.0
2020-10-16 14:55:00,158.17,158.32,158.0,158.3,25622.0,133.7993,133.9262,133.6555,133.9093,25622.0
2020-10-16 15:00:00,158.3,158.32,158.15,158.19,22141.0,133.9093,133.9262,133.7824,133.8162,22141.0
2020-10-16 15:05:00,158.17,158.19,158.06,158.09,16505.0,133.7993,133.8162,133.7062,133.7316,16505.0
2020-10-16 15:10:00,158.09,158.09,158.01,158.05,13362.0,133.7316,133.7316,133.6639,133.6978,13362.0
2020-10-16 15:15:00,158.03,158.11,158.02,158.05,13224.0,133.6809,133.7485,133.6724,133.6978,13224.0
2020-10-16 15:20:00,158.05,158.09,157.94,158.08,14634.0,133.6978,133.7316,133.6047,133.7232,14634.0
2020-10-16 15:25:00,158.05,158.09,158.01,158.06,16260.0,133.6978,133.7316,133.6639,133.7062,16260.0
2020-10-16 15:30:00,158.06,158.2,157.99,158.18,98878.0,133.7062,133.8247,133.647,133.8077,98878.0
2020-10-16 15:35:00,158.15,158.31,158.1,158.1,7526.0,133.7824,133.9177,133.7401,133.7401,7526.0
2020-10-16 15:40:00,158.11,158.26,158.02,158.12,19243.0,133.7485,133.8754,133.6724,133.757,19243.0
2020-10-16 15:45:00,158.17,158.21,157.99,158.02,27052.0,133.7993,133.8331,133.647,133.6724,27052.0
2020-10-16 15:50:00,157.93,158.09,157.85,157.97,31088.0,133.5963,133.7316,133.5286,133.6301,31088.0
2020-10-16 15:55:00,157.97,158.01,157.68,157.74,68407.0,133.6301,133.6639,133.3848,133.4355,68407.0
2020-10-19 09:30:00,158.16,158.7,157.4,157.49,15425.0,133.7908,134.2476,133.1479,133.2241,15425.0
2020-10-19 09:35:00,157.42,157.42,156.84,156.84,7950.0,133.1648,133.1648,132.6742,132.6742,7950.0
2020-10-19 09:40:00,156.81,157.0,156.3,156.48,16150.0,132.6488,132.8096,132.2174,132.3697,16150.0
2020-10-19 09:45:00,156.6,157.25,156.59,157.24,13671.0,132.4712,133.021,132.4627,133.0126,13671.0
2020-10-19 09:50:00,157.12,157.69,157.12,157.41,19980.0,132.9111,133.3932,132.9111,133.1564,19980.0
2020-10-19 09:55:00,157.49,157.58,157.23,157.46,9547.0,133.2241,133.3002,133.0041,133.1987,9547.0
2020-10-19 10:00:00,157.47,158.07,157.46,157.89,6221.0,133.2071,133.7147,133.1987,133.5624,6221.0
2020-10-19 10:05:00,158.01,158.32,158.0,158.32,4198.0,133.6639,133.9262,133.6555,133.9262,4198.0
2020-10-19 10:10:00,158.28,158.28,157.94,158.01,3257.0,133.8923,133.8923,133.6047,133.6639,3257.0
2020-10-19 10:15:00,158.1,158.22,157.82,158.01,3967.0,133.7401,133.8416,133.5032,133.6639,3967.0
2020-10-19 10:20:00,158.03,158.14,157.95,158.12,2504.0,133.6809,133.7739,133.6132,133.757,2504.0
2020-10-19 10:25:00,158.12,158.59,158.12,158.54,3706.0,133.757,134.1546,133.757,134.1123,3706.0
2020-10-19 10:30:00,158.58,158.68,158.31,158.31,4414.0,134.1461,134.2307,133.9177,133.9177,4414.0
2020-10-19 10:35:00,158.3,158.3,158.0,158.05,3991.0,133.9093,133.9093,133.6555,133.6978,3991.0
2020-10-19 10:40:00,158.29,158.47,158.17,158.17,6080.0,133.9008,134.0531,133.7993,133.7993,6080.0
2020-10-19 10:45:00,158.15,158.15,157.04,157.04,34788.0,133.7824,133.7824,132.8434,132.8434,34788.0
2020-10-19 10:50:00,157.27,157.63,157.1,157.63,6220.0,133.038,133.3425,132.8942,133.3425,6220.0
2020-10-19 10:55:00,157.66,157.71,157.52,157.53,1829.0,133.3679,133.4102,133.2494,133.2579,1829.0
2020-10-19 11:00:00,157.63,157.96,157.63,157.79,2395.0,133.3425,133.6216,133.3425,133.4778,2395.0
2020-10-19 11:05:00,157.71,157.71,157.51,157.55,2405.0,133.4102,133.4102,133.241,133.2748,2405.0
2020-10-19 11:10:00,157.56,157.72,157.48,157.64,1763.0,133.2833,133.4186,133.2156,133.351,1763.0
2020-10-19 11:15:00,157.76,157.88,157.66,157.67,2951.0,133.4525,133.554,133.3679,133.3763,2951.0
2020-10-19 11:20:00,157.59,157.59,157.1,157.24,3134.0,133.3087,133.3087,132.8942,133.0126,3134.0
2020-10-19 11:25:00,157.23,157.39,157.2,157.39,4990.0,133.0041,133.1395,132.9787,133.1395,4990.0
2020-10-19 11:30:00,157.47,157.47,157.25,157.4,4264.0,133.2071,133.2071,133.021,133.1479,4264.0
2020-10-19 11:35:00,157.46,157.6,157.35,157.35,4110.0,133.1987,133.3171,133.1056,133.1056,4110.0
2020-10-19 11:40:00,157.4,157.42,156.93,156.97,7899.0,133.1479,133.1648,132.7503,132.7842,7899.0
2020-10-19 11:45:00,156.94,157.18,156.86,157.07,2775.0,132.7588,132.9618,132.6911,132.8688,2775.0
2020-10-19 11:50:00,157.15,157.29,157.14,157.24,1854.0,132.9364,133.0549,132.928,133.0126,1854.0
2020-10-19 11:55:00,157.24,157.41,157.1,157.1,2171.0,133.0126,133.1564,132.8942,132.8942,2171.0
2020-10-19 12:00:00,157.08,157.08,156.72,156.76,7043.0,132.8772,132.8772,132.5727,132.6065,7043.0
2020-10-19 12:05:00,156.83,156.85,156.7,156.74,3021.0,132.6658,132.6827,132.5558,132.5896,3021.0
2020-10-19 12:10:00,156.72,156.8,156.27,156.27,5346.0,132.5727,132.6404,132.192,132.192,5346.0
2020-10-19 12:15:00,156.26,156.36,156.04,156.04,8398.0,132.1836,132.2682,131.9975,131.9975,8398.0
2020-10-19 12:20:00,156.12,156.42,156.12,156.42,3091.0,132.0652,132.3189,132.0652,132.3189,3091.0
2020-10-19 12:25:00,156.57,156.77,156.54,156.6,1600.0,132.4458,132.615,132.4204,132.4712,1600.0
2020-10-19 12:30:00,156.59,156.64,156.57,156.64,300.0,132.4627,132.505,132.4458,132.505,300.0
2020-10-19 12:35:00,156.6,156.6,156.43,156.5,1725.0,132.4712,132.4712,132.3274,132.3866,1725.0
2020-10-19 12:40:00,156.54,156.76,156.53,156.64,1689.0,132.4204,132.6065,132.412,132.505,1689.0
2020-10-19 12:45:00,156.68,156.9,156.59,156.9,1129.0,132.5389,132.725,132.4627,132.725,1129.0
2020-10-19 12:50:00,156.8,156.91,156.71,156.91,1487.0,132.6404,132.7334,132.5642,132.7334,1487.0
2020-10-19 12:55:00,156.92,156.98,156.85,156.85,1702.0,132.7419,132.7926,132.6827,132.6827,1702.0
2020-10-19 13:00:00,156.75,156.77,156.65,156.65,1791.0,132.5981,132.615,132.5135,132.5135,1791.0
2020-10-19 13:05:00,156.76,156.85,156.66,156.72,852.0,132.6065,132.6827,132.5219,132.5727,852.0
2020-10-19 13:10:00,156.84,157.01,156.84,156.99,1133.0,132.6742,132.818,132.6742,132.8011,1133.0
2020-10-19 13:15:00,157.0,157.1,156.97,156.97,1300.0,132.8096,132.8942,132.7842,132.7842,1300.0
2020-10-19 13:20:00,156.97,156.98,156.91,156.91,300.0,132.7842,132.7926,132.7334,132.7334,300.0
2020-10-19 13:25:00,156.84,156.95,156.84,156.94,500.0,132.6742,132.7673,132.6742,132.7588,500.0
2020-10-19 13:30:00,156.98,156.98,156.68,156.68,6000.0,132.7926,132.7926,132.5389,132.5389,6000.0
2020-10-19 13:35:00,156.66,156.79,156.66,156.69,1786.0,132.5219,132.6319,132.5219,132.5473,1786.0
2020-10-19 13:40:00,156.7,156.74,156.53,156.63,8253.0,132.5558,132.5896,132.412,132.4966,8253.0
2020-10-19 13:45:00,156.62,156.62,156.51,156.51,700.0,132.4881,132.4881,132.3951,132.3951,700.0
2020-10-19 13:50:00,156.55,156.59,156.38,156.42,2158.0,132.4289,132.4627,132.2851,132.3189,2158.0
2020-10-19 13:55:00,156.5,156.55,156.41,156.45,4133.0,132.3866,132.4289,132.3105,132.3443,4133.0
2020-10-19 14:00:00,156.45,156.47,156.31,156.37,1493.0,132.3443,132.3612,132.2259,132.2766,1493.0
2020-10-19 14:05:00,156.47,156.7,156.38,156.67,8044.0,132.3612,132.5558,132.2851,132.5304,8044.0
2020-10-19 14:10:00,156.62,156.81,156.58,156.81,3254.0,132.4881,132.6488,132.4543,132.6488,3254.0
2020-10-19 14:15:00,156.74,156.8,156.62,156.67,3253.0,132.5896,132.6404,132.4881,132.5304,3253.0
2020-10-19 14:20:00,156.68,156.74,156.45,156.65,8925.0,132.5389,132.5896,132.3443,132.5135,8925.0
2020-10-19 14:25:00,156.61,156.61,156.53,156.54,1346.0,132.4797,132.4797,132.412,132.4204,1346.0
2020-10-19 14:30:00,156.52,156.52,156.07,156.07,3409.0,132.4035,132.4035,132.0229,132.0229,3409.0
2020-10-19 14:35:00,156.13,156.16,156.07,156.13,2730.0,132.0736,132.099,132.0229,132.0736,2730.0
2020-10-19 14:40:00,156.14,156.24,155.88,155.95,3923.0,132.0821,132.1667,131.8621,131.9213,3923.0
2020-10-19 14:45:00,155.96,155.96,155.61,155.65,3747.0,131.9298,131.9298,131.6337,131.6676,3747.0
2020-10-19 14:50:00,155.62,155.68,155.53,155.62,3857.0,131.6422,131.6929,131.5661,131.6422,3857.0
2020-10-19 14:55:00,155.63,155.73,155.29,155.37,5016.0,131.6507,131.7352,131.363,131.4307,5016.0
2020-10-19 15:00:00,155.4,155.44,155.2,155.38,4209.0,131.4561,131.4899,131.2869,131.4392,4209.0
2020-10-19 15:05:00,155.35,155.56,155.28,155.56,3701.0,131.4138,131.5914,131.3546,131.5914,3701.0
2020-10-19 15:10:00,155.56,155.79,155.37,155.69,12295.0,131.5914,131.786,131.4307,131.7014,12295.0
2020-10-19 15:15:00,155.66,155.67,154.89,154.97,18066.0,131.676,131.6845,131.0247,131.0923,18066.0
2020-10-19 15:20:00,154.98,155.09,154.53,154.55,14409.0,131.1008,131.1939,130.7201,130.7371,14409.0
2020-10-19 15:25:00,154.64,155.01,154.54,154.99,17349.0,130.8132,131.1262,130.7286,131.1093,17349.0
2020-10-19 15:30:00,155.19,155.28,155.08,155.22,7987.0,131.2784,131.3546,131.1854,131.3038,7987.0
2020-10-19 15:35:00,155.07,155.41,155.07,155.41,6438.0,131.1769,131.4645,131.1769,131.4645,6438.0
2020-10-19 15:40:00,155.36,155.47,155.13,155.47,11371.0,131.4223,131.5153,131.2277,131.5153,11371.0
2020-10-19 15:45:00,155.53,155.53,155.22,155.31,16661.0,131.5661,131.5661,131.3038,131.38,16661.0
2020-10-19 15:50:00,155.24,155.5,155.23,155.27,12775.0,131.3207,131.5407,131.3123,131.3461,12775.0
2020-10-19 15:55:00,155.27,155.35,154.97,155.14,70149.0,131.3461,131.4138,131.0923,131.2361,70149.0
2020-10-20 09:30:00,155.77,155.81,155.37,155.79,9889.0,131.7691,131.8029,131.4307,131.786,9889.0
2020-10-20 09:35:00,155.68,155.89,155.35,155.89,12825.0,131.6929,131.8706,131.4138,131.8706,12825.0
2020-10-20 09:40:00,155.89,156.19,155.5,155.51,8561.0,131.8706,132.1244,131.5407,131.5491,8561.0
2020-10-20 09:45:00,155.65,155.71,155.01,155.31,11106.0,131.6676,131.7183,131.1262,131.38,11106.0
2020-10-20 09:50:00,155.37,155.4,155.24,155.4,700.0,131.4307,131.4561,131.3207,131.4561,700.0
2020-10-20 09:55:00,155.58,155.68,155.2,155.2,3130.0,131.6084,131.6929,131.2869,131.2869,3130.0
2020-10-20 10:00:00,155.46,155.61,155.35,155.44,917.0,131.5068,131.6337,131.4138,131.4899,917.0
2020-10-20 10:05:00,155.37,155.48,155.18,155.39,3386.0,131.4307,131.5238,131.27,131.4476,3386.0
2020-10-20 10:10:00,155.27,155.61,155.27,155.54,1875.0,131.3461,131.6337,131.3461,131.5745,1875.0
2020-10-20 10:15:00,155.47,155.47,155.28,155.28,1700.0,131.5153,131.5153,131.3546,131.3546,1700.0
2020-10-20 10:20:00,155.3,155.36,155.1,155.13,4466.0,131.3715,131.4223,131.2023,131.2277,4466.0
2020-10-20 10:25:00,155.17,156.04,155.17,156.04,6685.0,131.2615,131.9975,131.2615,131.9975,6685.0
2020-10-20 10:30:00,156.03,156.33,155.93,156.33,6035.0,131.989,132.2428,131.9044,132.2428,6035.0
2020-10-20 10:35:00,156.29,156.46,156.24,156.46,1447.0,132.209,132.3528,132.1667,132.3528,1447.0
2020-10-20 10:40:00,156.64,156.64,156.4,156.54,1508.0,132.505,132.505,132.302,132.4204,1508.0
2020-10-20 10:45:00,156.55,156.59,156.42,156.42,2130.0,132.4289,132.4627,132.3189,132.3189,2130.0
2020-10-20 10:50:00,156.37,156.58,156.32,156.34,1321.0,132.2766,132.4543,132.2343,132.2513,1321.0
2020-10-20 10:55:00,156.3,156.34,155.7,155.72,2751.0,132.2174,132.2513,131.7099,131.7268,2751.0
2020-10-20 11:00:00,155.73,155.73,155.46,155.52,3986.0,131.7352,131.7352,131.5068,131.5576,3986.0
2020-10-20 11:05:00,155.52,155.71,155.48,155.55,1368.0,131.5576,131.7183,131.5238,131.583,1368.0
2020-10-20 11:10:00,155.55,155.64,155.35,155.35,2496.0,131.583,131.6591,131.4138,131.4138,2496.0
2020-10-20 11:15:00,155.41,155.44,155.38,155.44,967.0,131.4645,131.4899,131.4392,131.4899,967.0
2020-10-20 11:20:00,155.28,155.3,155.09,155.29,3094.0,131.3546,131.3715,131.1939,131.363,3094.0
2020-10-20 11:25:00,155.39,155.53,155.39,155.53,1100.0,131.4476,131.5661,131.4476,131.5661,1100.0
2020-10-20 11:30:00,155.26,155.26,155.1,155.21,1206.0,131.3377,131.3377,131.2023,131.2954,1206.0
2020-10-20 11:35:00,155.11,155.22,155.05,155.16,1683.0,131.2108,131.3038,131.16,131.2531,1683.0
2020-10-20 11:40:00,155.2,155.41,155.13,155.25,2445.0,131.2869,131.4645,131.2277,131.3292,2445.0
2020-10-20 11:45:00,155.4,155.4,155.21,155.27,15960.0,131.4561,131.4561,131.2954,131.3461,15960.0
2020-10-20 11:50:00,155.2,155.25,155.11,155.23,3217.0,131.2869,131.3292,131.2108,131.3123,3217.0
2020-10-20 11:55:00,155.31,155.38,155.19,155.38,1260.0,131.38,131.4392,131.2784,131.4392,1260.0
2020-10-20 12:00:00,155.46,155.69,155.46,155.67,2569.0,131.5068,131.7014,131.5068,131.6845,2569.0
2020-10-20 12:05:00,155.67,155.82,155.66,155.66,2702.0,131.6845,131.8114,131.676,131.676,2702.0
2020-10-20 12:10:00,155.57,155.58,155.31,155.31,2181.0,131.5999,131.6084,131.38,131.38,2181.0
2020-10-20 12:15:00,155.25,155.42,155.25,155.37,1751.0,131.3292,131.473,131.3292,131.4307,1751.0
2020-10-20 12:20:00,155.29,155.32,155.26,155.28,1400.0,131.363,131.3884,131.3377,131.3546,1400.0
2020-10-20 12:25:00,155.33,155.34,155.28,155.29,1500.0,131.3969,131.4053,131.3546,131.363,1500.0
2020-10-20 12:30:00,155.24,155.68,155.24,155.68,2659.0,131.3207,131.6929,131.3207,131.6929,2659.0
2020-10-20 12:35:00,155.73,155.73,155.46,155.52,1776.0,131.7352,131.7352,131.5068,131.5576,1776.0
2020-10-20 12:40:00,155.45,155.64,155.45,155.62,8311.0,131.4984,131.6591,131.4984,131.6422,8311.0
2020-10-20 12:45:00,155.65,155.87,155.55,155.87,1019.0,131.6676,131.8537,131.583,131.8537,1019.0
2020-10-20 12:50:00,155.69,155.69,155.54,155.54,570.0,131.7014,131.7014,131.5745,131.5745,570.0
2020-10-20 12:55:00,155.38,155.54,155.38,155.51,2523.0,131.4392,131.5745,131.4392,131.5491,2523.0
2020-10-20 13:00:00,155.55,155.63,155.55,155.63,600.0,131.583,131.6507,131.583,131.6507,600.0
2020-10-20 13:05:00,155.62,155.62,155.29,155.3,2144.0,131.6422,131.6422,131.363,131.3715,2144.0
2020-10-20 13:10:00,155.23,155.52,155.16,155.49,7488.0,131.3123,131.5576,131.2531,131.5322,7488.0
2020-10-20 13:15:00,155.63,155.7,155.58,155.58,2021.0,131.6507,131.7099,131.6084,131.6084,2021.0
2020-10-20 13:20:00,155.55,155.84,155.52,155.84,3644.0,131.583,131.8283,131.5576,131.8283,3644.0
2020-10-20 13:25:00,155.81,156.07,155.77,155.77,3053.0,131.8029,132.0229,131.7691,131.7691,3053.0
2020-10-20 13:30:00,155.82,155.94,155.7,155.73,2132.0,131.8114,131.9129,131.7099,131.7352,2132.0
2020-10-20 13:35:00,155.77,155.96,155.76,155.87,3898.0,131.7691,131.9298,131.7606,131.8537,3898.0
2020-10-20 13:40:00,155.84,155.99,155.79,155.8,2155.0,131.8283,131.9552,131.786,131.7945,2155.0
2020-10-20 13:45:00,155.87,156.2,155.87,156.07,1924.0,131.8537,132.1328,131.8537,132.0229,1924.0
2020-10-20 13:50:00,156.02,156.07,155.93,155.97,2045.0,131.9806,132.0229,131.9044,131.9383,2045.0
2020-10-20 13:55:00,155.9,155.9,155.58,155.73,4626.0,131.879,131.879,131.6084,131.7352,4626.0
2020-10-20 14:00:00,155.75,155.81,155.71,155.77,2452.0,131.7522,131.8029,131.7183,131.7691,2452.0
2020-10-20 14:05:00,155.82,155.82,155.58,155.81,7369.0,131.8114,131.8114,131.6084,131.8029,7369.0
2020-10-20 14:10:00,155.82,156.01,155.82,155.89,3000.0,131.8114,131.9721,131.8114,131.8706,3000.0
2020-10-20 14:15:00,155.93,156.15,155.93,156.1,2100.0,131.9044,132.0905,131.9044,132.0482,2100.0
2020-10-20 14:20:00,156.14,156.15,155.86,155.93,2200.0,132.0821,132.0905,131.8452,131.9044,2200.0
2020-10-20 14:25:00,155.97,156.04,155.92,155.94,1250.0,131.9383,131.9975,131.896,131.9129,1250.0
2020-10-20 14:30:00,155.89,156.01,155.89,155.98,3199.0,131.8706,131.9721,131.8706,131.9467,3199.0
2020-10-20 14:35:00,155.92,155.97,155.78,155.83,1366.0,131.896,131.9383,131.7775,131.8198,1366.0
2020-10-20 14:40:00,155.85,155.96,155.85,155.89,3708.0,131.8368,131.9298,131.8368,131.8706,3708.0
2020-10-20 14:45:00,155.93,156.0,155.81,156.0,3881.0,131.9044,131.9636,131.8029,131.9636,3881.0
2020-10-20 14:50:00,155.95,155.95,155.79,155.81,3900.0,131.9213,131.9213,131.786,131.8029,3900.0
2020-10-20 14:55:00,155.84,155.92,155.83,155.84,1921.0,131.8283,131.896,131.8198,131.8283,1921.0
2020-10-20 15:00:00,155.84,155.95,155.78,155.84,9944.0,131.8283,131.9213,131.7775,131.8283,9944.0
2020-10-20 15:05:00,155.84,155.84,154.99,155.08,38799.0,131.8283,131.8283,131.1093,131.1854,38799.0
2020-10-20 15:10:00,154.98,155.01,154.79,155.0,4634.0,131.1008,131.1262,130.9401,131.1177,4634.0
2020-10-20 15:15:00,154.93,155.1,154.52,155.09,7515.0,131.0585,131.2023,130.7117,131.1939,7515.0
2020-10-20 15:20:00,154.97,155.16,154.84,155.11,2829.0,131.0923,131.2531,130.9824,131.2108,2829.0
2020-10-20 15:25:00,155.11,155.24,154.98,155.24,3626.0,131.2108,131.3207,131.1008,131.3207,3626.0
2020-10-20 15:30:00,155.19,155.2,154.98,155.09,4127.0,131.2784,131.2869,131.1008,131.1939,4127.0
2020-10-20 15:35:00,155.21,155.26,154.91,155.26,8580.0,131.2954,131.3377,131.0416,131.3377,8580.0
2020-10-20 15:40:00,155.37,155.95,155.34,155.77,8129.0,131.4307,131.9213,131.4053,131.7691,8129.0
2020-10-20 15:45:00,155.78,155.83,155.63,155.74,12054.0,131.7775,131.8198,131.6507,131.7437,12054.0
2020-10-20 15:50:00,155.71,155.87,155.44,155.77,25574.0,131.7183,131.8537,131.4899,131.7691,25574.0
2020-10-20 15:55:00,155.75,155.75,155.49,155.6,44741.0,131.7522,131.7522,131.5322,131.6253,44741.0
2020-10-21 09:30:00,154.62,154.99,154.31,154.98,18243.0,130.7963,131.1093,130.534,131.1008,18243.0
2020-10-21 09:35:00,154.48,154.8,154.33,154.42,6042.0,130.6778,130.9485,130.551,130.6271,6042.0
2020-10-21 09:40:00,154.46,155.42,154.35,155.12,2945.0,130.6609,131.473,130.5679,131.2192,2945.0
2020-10-21 09:45:00,155.19,155.87,155.18,155.87,2718.0,131.2784,131.8537,131.27,131.8537,2718.0
2020-10-21 09:50:00,155.94,156.39,155.94,156.33,2294.0,131.9129,132.2936,131.9129,132.2428,2294.0
2020-10-21 09:55:00,156.19,156.2,155.5,155.5,1840.0,132.1244,132.1328,131.5407,131.5407,1840.0
2020-10-21 10:00:00,155.58,156.02,155.46,156.02,2993.0,131.6084,131.9806,131.5068,131.9806,2993.0
2020-10-21 10:05:00,155.83,155.86,155.62,155.63,896.0,131.8198,131.8452,131.6422,131.6507,896.0
2020-10-21 10:10:00,155.54,155.56,155.39,155.51,1018.0,131.5745,131.5914,131.4476,131.5491,1018.0
2020-10-21 10:15:00,155.65,155.76,155.54,155.75,1381.0,131.6676,131.7606,131.5745,131.7522,1381.0
2020-10-21 10:20:00,155.75,155.76,155.73,155.76,531.0,131.7522,131.7606,131.7352,131.7606,531.0
2020-10-21 10:25:00,155.82,155.83,155.51,155.51,1838.0,131.8114,131.8198,131.5491,131.5491,1838.0
2020-10-21 10:30:00,155.54,155.65,155.53,155.62,877.0,131.5745,131.6676,131.5661,131.6422,877.0
2020-10-21 10:35:00,155.65,155.65,155.4,155.42,2567.0,131.6676,131.6676,131.4561,131.473,2567.0
2020-10-21 10:40:00,155.51,155.79,155.44,155.63,3864.0,131.5491,131.786,131.4899,131.6507,3864.0
2020-10-21 10:45:00,155.71,155.83,155.68,155.8,2412.0,131.7183,131.8198,131.6929,131.7945,2412.0
2020-10-21 10:50:00,155.75,156.01,155.68,155.78,4497.0,131.7522,131.9721,131.6929,131.7775,4497.0
2020-10-21 10:55:00,155.75,155.84,155.52,155.53,6332.0,131.7522,131.8283,131.5576,131.5661,6332.0
2020-10-21 11:00:00,155.55,155.55,155.2,155.28,2513.0,131.583,131.583,131.2869,131.3546,2513.0
2020-10-21 11:05:00,155.25,155.31,155.08,155.26,5073.0,131.3292,131.38,131.1854,131.3377,5073.0
2020-10-21 11:10:00,155.22,155.22,154.75,154.75,1529.0,131.3038,131.3038,130.9062,130.9062,1529.0
2020-10-21 11:15:00,154.67,154.74,154.6,154.67,3732.0,130.8386,130.8978,130.7794,130.8386,3732.0
2020-10-21 11:20:00,154.61,154.74,154.51,154.59,3202.0,130.7878,130.8978,130.7032,130.7709,3202.0
2020-10-21 11:25:00,154.55,154.69,154.52,154.69,2531.0,130.7371,130.8555,130.7117,130.8555,2531.0
2020-10-21 11:30:00,154.7,154.86,154.61,154.64,1832.0,130.8639,130.9993,130.7878,130.8132,1832.0
2020-10-21 11:35:00,154.72,154.82,154.61,154.82,3036.0,130.8809,130.9655,130.7878,130.9655,3036.0
2020-10-21 11:40:00,154.85,154.89,154.61,154.61,3951.0,130.9908,131.0247,130.7878,130.7878,3951.0
2020-10-21 11:45:00,154.62,154.76,154.56,154.56,3190.0,130.7963,130.9147,130.7455,130.7455,3190.0
2020-10-21 11:50:00,154.53,154.59,154.47,154.47,3477.0,130.7201,130.7709,130.6694,130.6694,3477.0
2020-10-21 11:55:00,154.48,154.66,154.27,154.29,7064.0,130.6778,130.8301,130.5002,130.5171,7064.0
2020-10-21 12:00:00,154.38,154.38,154.14,154.27,2623.0,130.5932,130.5932,130.3902,130.5002,2623.0
2020-10-21 12:05:00,154.25,154.36,154.1,154.12,2812.0,130.4833,130.5763,130.3564,130.3733,2812.0
2020-10-21 12:10:00,154.08,154.48,153.91,154.48,4937.0,130.3395,130.6778,130.1957,130.6778,4937.0
2020-10-21 12:15:00,154.53,154.56,154.2,154.2,4438.0,130.7201,130.7455,130.441,130.441,4438.0
2020-10-21 12:20:00,154.29,154.98,154.29,154.96,4810.0,130.5171,131.1008,130.5171,131.0839,4810.0
2020-10-21 12:25:00,154.96,154.97,154.56,154.72,3855.0,131.0839,131.0923,130.7455,130.8809,3855.0
2020-10-21 12:30:00,154.77,154.83,154.18,154.18,8949.0,130.9232,130.9739,130.4241,130.4241,8949.0
2020-10-21 12:35:00,154.16,154.38,154.13,154.37,3605.0,130.4071,130.5932,130.3818,130.5848,3605.0
2020-10-21 12:40:00,154.2,154.2,153.91,154.05,4470.0,130.441,130.441,130.1957,130.3141,4470.0
2020-10-21 12:45:00,153.98,154.16,153.98,154.15,3517.0,130.2549,130.4071,130.2549,130.3987,3517.0
2020-10-21 12:50:00,154.12,154.17,153.73,153.86,4069.0,130.3733,130.4156,130.0434,130.1534,4069.0
2020-10-21 12:55:00,153.86,154.05,153.8,153.98,2658.0,130.1534,130.3141,130.1026,130.2549,2658.0
2020-10-21 13:00:00,154.1,154.29,154.06,154.29,3286.0,130.3564,130.5171,130.3226,130.5171,3286.0
2020-10-21 13:05:00,154.29,154.36,154.22,154.22,1302.0,130.5171,130.5763,130.4579,130.4579,1302.0
2020-10-21 13:10:00,154.21,154.66,154.21,154.66,2739.0,130.4494,130.8301,130.4494,130.8301,2739.0
2020-10-21 13:15:00,154.69,154.78,154.56,154.63,3142.0,130.8555,130.9316,130.7455,130.8047,3142.0
2020-10-21 13:20:00,154.58,154.78,154.41,154.73,7221.0,130.7624,130.9316,130.6186,130.8893,7221.0
2020-10-21 13:25:00,154.71,154.71,154.57,154.62,4507.0,130.8724,130.8724,130.754,130.7963,4507.0
2020-10-21 13:30:00,154.62,154.69,154.44,154.53,3457.0,130.7963,130.8555,130.644,130.7201,3457.0
2020-10-21 13:35:00,154.47,154.58,154.45,154.47,2080.0,130.6694,130.7624,130.6525,130.6694,2080.0
2020-10-21 13:40:00,154.48,154.71,154.48,154.69,2349.0,130.6778,130.8724,130.6778,130.8555,2349.0
2020-10-21 13:45:00,154.65,154.65,154.5,154.5,1802.0,130.8216,130.8216,130.6948,130.6948,1802.0
2020-10-21 13:50:00,154.59,154.84,154.47,154.47,4049.0,130.7709,130.9824,130.6694,130.6694,4049.0
2020-10-21 13:55:00,154.43,154.65,154.35,154.35,2100.0,130.6355,130.8216,130.5679,130.5679,2100.0
2020-10-21 14:00:00,154.42,154.67,154.42,154.67,2087.0,130.6271,130.8386,130.6271,130.8386,2087.0
2020-10-21 14:05:00,154.65,154.7,154.52,154.61,2746.0,130.8216,130.8639,130.7117,130.7878,2746.0
2020-10-21 14:10:00,154.63,154.91,154.63,154.75,2058.0,130.8047,131.0416,130.8047,130.9062,2058.0
2020-10-21 14:15:00,154.74,154.84,154.6,154.6,1700.0,130.8978,130.9824,130.7794,130.7794,1700.0
2020-10-21 14:20:00,154.73,154.8,154.68,154.79,2451.0,130.8893,130.9485,130.847,130.9401,2451.0
2020-10-21 14:25:00,154.77,155.05,154.77,154.92,1838.0,130.9232,131.16,130.9232,131.05,1838.0
2020-10-21 14:30:00,154.87,155.2,154.87,155.11,3454.0,131.0078,131.2869,131.0078,131.2108,3454.0
2020-10-21 14:35:00,155.07,155.09,154.87,154.95,3364.0,131.1769,131.1939,131.0078,131.0754,3364.0
2020-10-21 14:40:00,154.97,155.13,154.93,155.02,5576.0,131.0923,131.2277,131.0585,131.1346,5576.0
2020-10-21 14:45:00,155.09,155.15,154.95,154.97,3694.0,131.1939,131.2446,131.0754,131.0923,3694.0
2020-10-21 14:50:00,155.02,155.15,155.0,155.0,4673.0,131.1346,131.2446,131.1177,131.1177,4673.0
2020-10-21 14:55:00,154.99,155.08,154.91,154.97,7669.0,131.1093,131.1854,131.0416,131.0923,7669.0
2020-10-21 15:00:00,154.95,155.01,154.66,154.66,4046.0,131.0754,131.1262,130.8301,130.8301,4046.0
2020-10-21 15:05:00,154.77,154.77,154.54,154.62,5010.0,130.9232,130.9232,130.7286,130.7963,5010.0
2020-10-21 15:10:00,154.59,154.69,154.51,154.55,3109.0,130.7709,130.8555,130.7032,130.7371,3109.0
2020-10-21 15:15:00,154.52,154.61,154.36,154.37,4521.0,130.7117,130.7878,130.5763,130.5848,4521.0
2020-10-21 15:20:00,154.33,154.56,154.3,154.36,11131.0,130.551,130.7455,130.5256,130.5763,11131.0
2020-10-21 15:25:00,154.37,154.56,154.37,154.56,4008.0,130.5848,130.7455,130.5848,130.7455,4008.0
2020-10-21 15:30:00,154.56,154.71,154.39,154.39,5778.0,130.7455,130.8724,130.6017,130.6017,5778.0
2020-10-21 15:35:00,154.37,154.37,154.21,154.21,4313.0,130.5848,130.5848,130.4494,130.4494,4313.0
2020-10-21 15:40:00,154.29,154.35,154.22,154.22,7911.0,130.5171,130.5679,130.4579,130.4579,7911.0
2020-10-21 15:45:00,154.28,154.45,154.25,154.35,14726.0,130.5087,130.6525,130.4833,130.5679,14726.0
2020-10-21 15:50:00,154.4,154.9,154.34,154.89,26056.0,130.6102,131.0331,130.5594,131.0247,26056.0
2020-10-21 15:55:00,154.85,155.03,154.78,154.87,60100.0,130.9908,131.1431,130.9316,131.0078,60100.0
2020-10-22 09:30:00,154.79,154.79,154.01,154.35,18317.0,130.9401,130.9401,130.2803,130.5679,18317.0
2020-10-22 09:35:00,154.14,154.48,154.03,154.18,3351.0,130.3902,130.6778,130.2972,130.4241,3351.0
2020-10-22 09:40:00,154.16,154.59,154.16,154.59,2620.0,130.4071,130.7709,130.4071,130.7709,2620.0
2020-10-22 09:45:00,154.51,154.86,154.37,154.42,8181.0,130.7032,130.9993,130.5848,130.6271,8181.0
2020-10-22 09:50:00,154.48,154.5,154.3,154.48,2751.0,130.6778,130.6948,130.5256,130.6778,2751.0
2020-10-22 09:55:00,154.48,154.49,154.01,154.16,4378.0,130.6778,130.6863,130.2803,130.4071,4378.0
2020-10-22 10:00:00,154.02,154.52,154.01,154.52,4572.0,130.2887,130.7117,130.2803,130.7117,4572.0
2020-10-22 10:05:00,154.55,154.66,154.35,154.43,1715.0,130.7371,130.8301,130.5679,130.6355,1715.0
2020-10-22 10:10:00,154.42,154.5,154.36,154.4,6181.0,130.6271,130.6948,130.5763,130.6102,6181.0
2020-10-22 10:15:00,154.47,154.47,154.27,154.31,3815.0,130.6694,130.6694,130.5002,130.534,3815.0
2020-10-22 10:20:00,154.29,154.35,154.02,154.06,10365.0,130.5171,130.5679,130.2887,130.3226,10365.0
2020-10-22 10:25:00,154.06,154.13,153.89,154.13,2275.0,130.3226,130.3818,130.1787,130.3818,2275.0
2020-10-22 10:30:00,154.08,154.27,154.0,154.2,21406.0,130.3395,130.5002,130.2718,130.441,21406.0
2020-10-22 10:35:00,154.22,154.72,154.22,154.7,1976.0,130.4579,130.8809,130.4579,130.8639,1976.0
2020-10-22 10:40:00,154.64,154.64,154.08,154.14,3589.0,130.8132,130.8132,130.3395,130.3902,3589.0
2020-10-22 10:45:00,154.08,154.28,153.85,154.18,7378.0,130.3395,130.5087,130.1449,130.4241,7378.0
2020-10-22 10:50:00,154.17,154.69,154.17,154.69,3025.0,130.4156,130.8555,130.4156,130.8555,3025.0
2020-10-22 10:55:00,154.63,154.74,154.63,154.64,2014.0,130.8047,130.8978,130.8047,130.8132,2014.0
2020-10-22 11:00:00,154.7,154.99,154.6,154.6,86317.0,130.8639,131.1093,130.7794,130.7794,86317.0
2020-10-22 11:05:00,154.61,155.0,154.42,154.42,22021.0,130.7878,131.1177,130.6271,130.6271,22021.0
2020-10-22 11:10:00,154.41,154.48,154.13,154.45,6712.0,130.6186,130.6778,130.3818,130.6525,6712.0
2020-10-22 11:15:00,154.52,154.52,154.28,154.4,3682.0,130.7117,130.7117,130.5087,130.6102,3682.0
2020-10-22 11:20:00,154.38,154.7,154.38,154.59,2724.0,130.5932,130.8639,130.5932,130.7709,2724.0
2020-10-22 11:25:00,154.51,154.62,154.45,154.59,8611.0,130.7032,130.7963,130.6525,130.7709,8611.0
2020-10-22 11:30:00,154.57,154.59,154.18,154.25,11638.0,130.754,130.7709,130.4241,130.4833,11638.0
2020-10-22 11:35:00,154.22,154.42,154.16,154.21,12036.0,130.4579,130.6271,130.4071,130.4494,12036.0
2020-10-22 11:40:00,154.21,154.3,154.15,154.3,6307.0,130.4494,130.5256,130.3987,130.5256,6307.0
2020-10-22 11:45:00,154.36,154.44,153.89,153.9,25559.0,130.5763,130.644,130.1787,130.1872,25559.0
2020-10-22 11:50:00,153.98,154.0,153.47,153.47,10821.0,130.2549,130.2718,129.8235,129.8235,10821.0
2020-10-22 11:55:00,153.48,153.58,153.07,153.14,4700.0,129.8319,129.9165,129.4851,129.5443,4700.0
2020-10-22 12:00:00,153.21,153.38,153.14,153.19,23203.0,129.6035,129.7473,129.5443,129.5866,23203.0
2020-10-22 12:05:00,153.2,153.64,153.2,153.64,2726.0,129.5951,129.9673,129.5951,129.9673,2726.0
2020-10-22 12:10:00,153.64,153.8,153.6,153.7,2733.0,129.9673,130.1026,129.9334,130.018,2733.0
2020-10-22 12:15:00,153.7,153.7,153.18,153.3,24449.0,130.018,130.018,129.5781,129.6797,24449.0
2020-10-22 12:20:00,153.3,153.5,153.29,153.29,2395.0,129.6797,129.8488,129.6712,129.6712,2395.0
2020-10-22 12:25:00,153.34,153.38,153.18,153.22,2110.0,129.7135,129.7473,129.5781,129.612,2110.0
2020-10-22 12:30:00,153.15,153.16,152.78,152.81,4100.0,129.5528,129.5612,129.2398,129.2652,4100.0
2020-10-22 12:35:00,152.73,152.76,152.23,152.57,10419.0,129.1975,129.2229,128.7745,129.0621,10419.0
2020-10-22 12:40:00,152.58,152.81,152.53,152.77,2424.0,129.0706,129.2652,129.0283,129.2313,2424.0
2020-10-22 12:45:00,152.75,152.82,152.68,152.78,2423.0,129.2144,129.2736,129.1552,129.2398,2423.0
2020-10-22 12:50:00,152.82,153.01,152.81,152.81,1325.0,129.2736,129.4343,129.2652,129.2652,1325.0
2020-10-22 12:55:00,152.87,152.88,152.73,152.78,1350.0,129.3159,129.3244,129.1975,129.2398,1350.0
2020-10-22 13:00:00,152.82,152.84,152.73,152.74,2140.0,129.2736,129.2905,129.1975,129.2059,2140.0
2020-10-22 13:05:00,152.77,152.79,152.52,152.59,5276.0,129.2313,129.2482,129.0198,129.0791,5276.0
2020-10-22 13:10:00,152.55,153.17,152.55,153.17,6800.0,129.0452,129.5697,129.0452,129.5697,6800.0
2020-10-22 13:15:00,153.16,153.16,152.99,153.07,1515.0,129.5612,129.5612,129.4174,129.4851,1515.0
2020-10-22 13:20:00,152.99,153.08,152.98,153.03,2548.0,129.4174,129.4936,129.409,129.4513,2548.0
2020-10-22 13:25:00,153.08,153.17,152.99,152.99,3568.0,129.4936,129.5697,129.4174,129.4174,3568.0
2020-10-22 13:30:00,152.94,153.13,152.93,153.09,4013.0,129.3751,129.5358,129.3667,129.502,4013.0
2020-10-22 13:35:00,153.08,153.29,153.04,153.25,3583.0,129.4936,129.6712,129.4597,129.6374,3583.0
2020-10-22 13:40:00,153.29,153.37,153.2,153.37,2742.0,129.6712,129.7389,129.5951,129.7389,2742.0
2020-10-22 13:45:00,153.38,153.38,153.25,153.35,1149.0,129.7473,129.7473,129.6374,129.722,1149.0
2020-10-22 13:50:00,153.38,153.54,153.38,153.39,4162.0,129.7473,129.8827,129.7473,129.7558,4162.0
2020-10-22 13:55:00,153.46,153.53,153.39,153.48,2725.0,129.815,129.8742,129.7558,129.8319,2725.0
2020-10-22 14:00:00,153.46,153.75,153.46,153.6,2792.0,129.815,130.0603,129.815,129.9334,2792.0
2020-10-22 14:05:00,153.64,153.64,153.4,153.48,4460.0,129.9673,129.9673,129.7642,129.8319,4460.0
2020-10-22 14:10:00,153.5,153.72,153.44,153.44,2793.0,129.8488,130.0349,129.7981,129.7981,2793.0
2020-10-22 14:15:00,153.52,153.66,153.48,153.62,1203.0,129.8658,129.9842,129.8319,129.9503,1203.0
2020-10-22 14:20:00,153.52,153.55,153.47,153.53,638.0,129.8658,129.8911,129.8235,129.8742,638.0
2020-10-22 14:25:00,153.59,153.59,153.36,153.37,3123.0,129.925,129.925,129.7304,129.7389,3123.0
2020-10-22 14:30:00,153.38,153.43,153.21,153.43,2844.0,129.7473,129.7896,129.6035,129.7896,2844.0
2020-10-22 14:35:00,153.43,153.44,153.28,153.41,1512.0,129.7896,129.7981,129.6627,129.7727,1512.0
2020-10-22 14:40:00,153.3,153.47,153.3,153.31,3869.0,129.6797,129.8235,129.6797,129.6881,3869.0
2020-10-22 14:45:00,153.29,153.32,153.05,153.13,6159.0,129.6712,129.6966,129.4682,129.5358,6159.0
2020-10-22 14:50:00,153.16,153.22,152.98,153.12,4398.0,129.5612,129.612,129.409,129.5274,4398.0
2020-10-22 14:55:00,153.13,153.23,153.13,153.15,1628.0,129.5358,129.6204,129.5358,129.5528,1628.0
2020-10-22 15:00:00,153.15,153.18,152.93,153.05,1944.0,129.5528,129.5781,129.3667,129.4682,1944.0
2020-10-22 15:05:00,153.0,153.0,152.8,152.81,6735.0,129.4259,129.4259,129.2567,129.2652,6735.0
2020-10-22 15:10:00,152.8,152.8,152.29,152.3,40909.0,129.2567,129.2567,128.8253,128.8337,40909.0
2020-10-22 15:15:00,152.31,152.48,152.3,152.4,7025.0,128.8422,128.986,128.8337,128.9183,7025.0
2020-10-22 15:20:00,152.43,152.46,152.33,152.4,5877.0,128.9437,128.9691,128.8591,128.9183,5877.0
2020-10-22 15:25:00,152.35,152.45,151.96,151.96,14707.0,128.876,128.9606,128.5461,128.5461,14707.0
2020-10-22 15:30:00,151.99,152.21,151.96,152.12,14015.0,128.5715,128.7576,128.5461,128.6815,14015.0
2020-10-22 15:35:00,152.19,152.53,152.19,152.42,9425.0,128.7407,129.0283,128.7407,128.9352,9425.0
2020-10-22 15:40:00,152.45,152.51,152.35,152.47,10846.0,128.9606,129.0114,128.876,128.9775,10846.0
2020-10-22 15:45:00,152.44,152.69,152.09,152.09,27672.0,128.9522,129.1636,128.6561,128.6561,27672.0
2020-10-22 15:50:00,152.15,152.65,152.15,152.64,31180.0,128.7068,129.1298,128.7068,129.1213,31180.0
2020-10-22 15:55:00,152.63,152.64,151.96,152.3,65482.0,129.1129,129.1213,128.5461,128.8337,65482.0
2020-10-23 09:30:00,152.5,152.87,152.07,152.38,13852.0,129.0029,129.3159,128.6392,128.9014,13852.0
2020-10-23 09:35:00,152.44,152.59,152.22,152.31,9494.0,128.9522,129.0791,128.7661,128.8422,9494.0
2020-10-23 09:40:00,152.12,152.22,151.17,151.17,15202.0,128.6815,128.7661,127.8778,127.8778,15202.0
2020-10-23 09:45:00,151.33,152.11,151.08,151.96,9503.0,128.0132,128.673,127.8017,128.5461,9503.0
2020-10-23 09:50:00,152.15,152.28,151.78,152.04,2989.0,128.7068,128.8168,128.3939,128.6138,2989.0
2020-10-23 09:55:00,152.12,152.29,151.93,152.15,6048.0,128.6815,128.8253,128.5207,128.7068,6048.0
2020-10-23 10:00:00,152.31,152.31,151.99,152.07,10558.0,128.8422,128.8422,128.5715,128.6392,10558.0
2020-10-23 10:05:00,152.17,152.4,152.07,152.14,15217.0,128.7238,128.9183,128.6392,128.6984,15217.0
2020-10-23 10:10:00,152.16,152.16,151.89,151.98,3198.0,128.7153,128.7153,128.4869,128.563,3198.0
2020-10-23 10:15:00,151.98,152.05,151.81,152.03,4297.0,128.563,128.6223,128.4192,128.6053,4297.0
2020-10-23 10:20:00,151.96,152.22,151.78,151.9,3744.0,128.5461,128.7661,128.3939,128.4954,3744.0
2020-10-23 10:25:00,151.9,151.9,151.6,151.61,9692.0,128.4954,128.4954,128.2416,128.25,9692.0
2020-10-23 10:30:00,151.53,151.62,151.45,151.45,3378.0,128.1824,128.2585,128.1147,128.1147,3378.0
2020-10-23 10:35:00,151.35,151.52,151.01,151.02,7280.0,128.0301,128.1739,127.7425,127.751,7280.0
2020-10-23 10:40:00,151.13,151.13,150.63,150.63,5934.0,127.844,127.844,127.421,127.421,5934.0
2020-10-23 10:45:00,150.64,150.67,150.39,150.44,8970.0,127.4295,127.4549,127.218,127.2603,8970.0
2020-10-23 10:50:00,150.5,150.57,150.42,150.45,5800.0,127.3111,127.3703,127.2434,127.2688,5800.0
2020-10-23 10:55:00,150.4,150.67,150.39,150.67,8855.0,127.2265,127.4549,127.218,127.4549,8855.0
2020-10-23 11:00:00,150.66,150.78,150.57,150.63,5257.0,127.4464,127.5479,127.3703,127.421,5257.0
2020-10-23 11:05:00,150.59,150.92,150.54,150.71,5786.0,127.3872,127.6664,127.3449,127.4887,5786.0
2020-10-23 11:10:00,150.75,151.12,150.74,151.08,3267.0,127.5226,127.8355,127.5141,127.8017,3267.0
2020-10-23 11:15:00,151.23,151.23,150.98,150.98,2384.0,127.9286,127.9286,127.7171,127.7171,2384.0
2020-10-23 11:20:00,151.01,151.05,150.65,150.65,4581.0,127.7425,127.7763,127.438,127.438,4581.0
2020-10-23 11:25:00,150.71,150.71,150.41,150.41,6366.0,127.4887,127.4887,127.2349,127.2349,6366.0
2020-10-23 11:30:00,150.41,150.5,150.31,150.5,5412.0,127.2349,127.3111,127.1504,127.3111,5412.0
2020-10-23 11:35:00,150.63,150.7,150.56,150.62,2200.0,127.421,127.4803,127.3618,127.4126,2200.0
2020-10-23 11:40:00,150.59,150.94,150.59,150.86,7885.0,127.3872,127.6833,127.3872,127.6156,7885.0
2020-10-23 11:45:00,150.89,150.94,150.71,150.8,4209.0,127.641,127.6833,127.4887,127.5649,4209.0
2020-10-23 11:50:00,150.8,150.83,150.67,150.83,2613.0,127.5649,127.5902,127.4549,127.5902,2613.0
2020-10-23 11:55:00,150.84,151.28,150.84,151.2,3882.0,127.5987,127.9709,127.5987,127.9032,3882.0
2020-10-23 12:00:00,151.19,151.23,151.04,151.18,14157.0,127.8948,127.9286,127.7679,127.8863,14157.0
2020-10-23 12:05:00,151.18,151.35,151.17,151.17,3935.0,127.8863,128.0301,127.8778,127.8778,3935.0
2020-10-23 12:10:00,151.08,151.13,151.02,151.07,1413.0,127.8017,127.844,127.751,127.7933,1413.0
2020-10-23 12:15:00,151.02,151.02,150.61,150.74,4928.0,127.751,127.751,127.4041,127.5141,4928.0
2020-10-23 12:20:00,150.78,150.79,150.55,150.75,4432.0,127.5479,127.5564,127.3534,127.5226,4432.0
2020-10-23 12:25:00,150.75,150.75,150.54,150.61,2310.0,127.5226,127.5226,127.3449,127.4041,2310.0
2020-10-23 12:30:00,150.56,150.76,150.56,150.71,2107.0,127.3618,127.531,127.3618,127.4887,2107.0
2020-10-23 12:35:00,150.72,150.81,150.64,150.64,2003.0,127.4972,127.5733,127.4295,127.4295,2003.0
2020-10-23 12:40:00,150.7,150.74,150.53,150.54,3209.0,127.4803,127.5141,127.3365,127.3449,3209.0
2020-10-23 12:45:00,150.55,150.58,150.43,150.52,1614.0,127.3534,127.3788,127.2519,127.328,1614.0
2020-10-23 12:50:00,150.51,150.57,150.41,150.44,1877.0,127.3195,127.3703,127.2349,127.2603,1877.0
2020-10-23 12:55:00,150.4,150.4,150.25,150.25,1705.0,127.2265,127.2265,127.0996,127.0996,1705.0
2020-10-23 13:00:00,150.32,150.6,150.32,150.6,2249.0,127.1588,127.3957,127.1588,127.3957,2249.0
2020-10-23 13:05:00,150.65,150.67,150.58,150.67,1010.0,127.438,127.4549,127.3788,127.4549,1010.0
2020-10-23 13:10:00,150.73,150.74,150.66,150.72,1300.0,127.5056,127.5141,127.4464,127.4972,1300.0
2020-10-23 13:15:00,150.73,150.94,150.71,150.89,3791.0,127.5056,127.6833,127.4887,127.641,3791.0
2020-10-23 13:20:00,150.86,151.13,150.76,151.12,2271.0,127.6156,127.844,127.531,127.8355,2271.0
2020-10-23 13:25:00,151.1,151.32,151.09,151.24,3069.0,127.8186,128.0047,127.8102,127.9371,3069.0
2020-10-23 13:30:00,151.25,151.33,151.24,151.25,1639.0,127.9455,128.0132,127.9371,127.9455,1639.0
2020-10-23 13:35:00,151.29,151.29,150.99,150.99,5152.0,127.9794,127.9794,127.7256,127.7256,5152.0
2020-10-23 13:40:00,150.9,151.02,150.9,150.9,1649.0,127.6494,127.751,127.6494,127.6494,1649.0
2020-10-23 13:45:00,150.95,150.99,150.91,150.94,3557.0,127.6917,127.7256,127.6579,127.6833,3557.0
2020-10-23 13:50:00,150.93,150.96,150.85,150.85,1303.0,127.6748,127.7002,127.6071,127.6071,1303.0
2020-10-23 13:55:00,150.84,151.05,150.83,151.03,3238.0,127.5987,127.7763,127.5902,127.7594,3238.0
2020-10-23 14:00:00,151.01,151.1,150.99,151.07,3880.0,127.7425,127.8186,127.7256,127.7933,3880.0
2020-10-23 14:05:00,151.17,151.21,151.12,151.2,3585.0,127.8778,127.9117,127.8355,127.9032,3585.0
2020-10-23 14:10:00,151.2,151.23,151.09,151.1,3131.0,127.9032,127.9286,127.8102,127.8186,3131.0
2020-10-23 14:15:00,151.16,151.27,151.12,151.24,4143.0,127.8694,127.9624,127.8355,127.9371,4143.0
2020-10-23 14:20:00,151.2,151.45,151.2,151.44,2037.0,127.9032,128.1147,127.9032,128.1062,2037.0
2020-10-23 14:25:00,151.47,151.63,151.47,151.63,3820.0,128.1316,128.267,128.1316,128.267,3820.0
2020-10-23 14:30:00,151.59,151.63,151.47,151.59,3302.0,128.2331,128.267,128.1316,128.2331,3302.0
2020-10-23 14:35:00,151.56,151.73,151.56,151.72,1900.0,128.2078,128.3516,128.2078,128.3431,1900.0
2020-10-23 14:40:00,151.65,151.68,151.61,151.61,1100.0,128.2839,128.3093,128.25,128.25,1100.0
2020-10-23 14:45:00,151.63,151.79,151.53,151.69,3193.0,128.267,128.4023,128.1824,128.3177,3193.0
2020-10-23 14:50:00,151.72,151.76,151.64,151.66,1869.0,128.3431,128.3769,128.2754,128.2923,1869.0
2020-10-23 14:55:00,151.72,151.87,151.72,151.76,2549.0,128.3431,128.47,128.3431,128.3769,2549.0
2020-10-23 15:00:00,151.76,151.81,151.7,151.74,2513.0,128.3769,128.4192,128.3262,128.36,2513.0
2020-10-23 15:05:00,151.75,152.0,151.75,151.98,3325.0,128.3685,128.58,128.3685,128.563,3325.0
2020-10-23 15:10:00,151.94,152.06,151.93,152.02,4548.0,128.5292,128.6307,128.5207,128.5969,4548.0
2020-10-23 15:15:00,152.02,152.06,152.01,152.05,1500.0,128.5969,128.6307,128.5884,128.6223,1500.0
2020-10-23 15:20:00,152.05,152.14,152.05,152.11,3985.0,128.6223,128.6984,128.6223,128.673,3985.0
2020-10-23 15:25:00,152.09,152.23,152.04,152.19,3764.0,128.6561,128.7745,128.6138,128.7407,3764.0
2020-10-23 15:30:00,152.19,152.4,152.15,152.33,8443.0,128.7407,128.9183,128.7068,128.8591,8443.0
2020-10-23 15:35:00,152.31,152.41,152.24,152.26,12921.0,128.8422,128.9268,128.783,128.7999,12921.0
2020-10-23 15:40:00,152.28,152.42,152.27,152.36,6034.0,128.8168,128.9352,128.8084,128.8845,6034.0
2020-10-23 15:45:00,152.32,152.67,152.28,152.67,12248.0,128.8507,129.1467,128.8168,129.1467,12248.0
2020-10-23 15:50:00,152.62,152.69,152.51,152.58,17561.0,129.1044,129.1636,129.0114,129.0706,17561.0
2020-10-23 15:55:00,152.58,152.63,152.37,152.6,34014.0,129.0706,129.1129,128.8929,129.0875,34014.0
2020-10-26 09:30:00,151.76,152.13,151.09,151.42,9689.0,128.3769,128.6899,127.8102,128.0893,9689.0
2020-10-26 09:35:00,151.58,151.77,151.3,151.62,5095.0,128.2247,128.3854,127.9878,128.2585,5095.0
2020-10-26 09:40:00,151.65,151.82,151.11,151.25,2400.0,128.2839,128.4277,127.8271,127.9455,2400.0
2020-10-26 09:45:00,151.22,151.38,151.08,151.17,3400.0,127.9201,128.0555,127.8017,127.8778,3400.0
2020-10-26 09:50:00,151.19,151.4,151.14,151.3,3721.0,127.8948,128.0724,127.8525,127.9878,3721.0
2020-10-26 09:55:00,151.23,151.67,151.23,151.67,1922.0,127.9286,128.3008,127.9286,128.3008,1922.0
2020-10-26 10:00:00,151.83,152.04,151.76,151.82,3350.0,128.4362,128.6138,128.3769,128.4277,3350.0
2020-10-26 10:05:00,151.74,152.13,151.74,152.11,3929.0,128.36,128.6899,128.36,128.673,3929.0
2020-10-26 10:10:00,152.1,152.16,151.89,151.9,1607.0,128.6646,128.7153,128.4869,128.4954,1607.0
2020-10-26 10:15:00,151.95,151.95,151.66,151.87,3161.0,128.5377,128.5377,128.2923,128.47,3161.0
2020-10-26 10:20:00,151.87,152.34,151.87,152.14,5080.0,128.47,128.8676,128.47,128.6984,5080.0
2020-10-26 10:25:00,152.08,152.33,152.01,152.15,16258.0,128.6476,128.8591,128.5884,128.7068,16258.0
2020-10-26 10:30:00,152.09,152.15,151.74,151.88,11065.0,128.6561,128.7068,128.36,128.4784,11065.0
2020-10-26 10:35:00,151.87,151.87,151.63,151.7,1847.0,128.47,128.47,128.267,128.3262,1847.0
2020-10-26 10:40:00,151.78,151.81,151.5,151.5,2958.0,128.3939,128.4192,128.157,128.157,2958.0
2020-10-26 10:45:00,151.69,151.69,150.96,151.04,4687.0,128.3177,128.3177,127.7002,127.7679,4687.0
2020-10-26 10:50:00,150.96,151.13,150.93,151.13,2203.0,127.7002,127.844,127.6748,127.844,2203.0
2020-10-26 10:55:00,151.09,151.13,150.99,151.07,3605.0,127.8102,127.844,127.7256,127.7933,3605.0
2020-10-26 11:00:00,151.03,151.05,150.7,150.83,3084.0,127.7594,127.7763,127.4803,127.5902,3084.0
2020-10-26 11:05:00,150.83,150.96,150.58,150.66,2797.0,127.5902,127.7002,127.3788,127.4464,2797.0
2020-10-26 11:10:00,150.68,150.93,150.63,150.93,3995.0,127.4633,127.6748,127.421,127.6748,3995.0
2020-10-26 11:15:00,150.87,150.9,150.49,150.52,7331.0,127.6241,127.6494,127.3026,127.328,7331.0
2020-10-26 11:20:00,150.49,150.81,150.46,150.81,5854.0,127.3026,127.5733,127.2772,127.5733,5854.0
2020-10-26 11:25:00,150.74,151.08,150.73,151.01,6295.0,127.5141,127.8017,127.5056,127.7425,6295.0
2020-10-26 11:30:00,151.02,151.02,150.7,150.75,4803.0,127.751,127.751,127.4803,127.5226,4803.0
2020-10-26 11:35:00,150.79,151.04,150.79,151.04,5874.0,127.5564,127.7679,127.5564,127.7679,5874.0
2020-10-26 11:40:00,151.06,151.38,151.05,151.19,1631.0,127.7848,128.0555,127.7763,127.8948,1631.0
2020-10-26 11:45:00,151.31,151.54,151.31,151.49,2806.0,127.9963,128.1908,127.9963,128.1485,2806.0
2020-10-26 11:50:00,151.74,151.74,151.55,151.55,2737.0,128.36,128.36,128.1993,128.1993,2737.0
2020-10-26 11:55:00,151.61,151.83,151.61,151.81,2916.0,128.25,128.4362,128.25,128.4192,2916.0
2020-10-26 12:00:00,151.74,151.81,151.64,151.73,2722.0,128.36,128.4192,128.2754,128.3516,2722.0
2020-10-26 12:05:00,151.75,151.78,151.58,151.58,5895.0,128.3685,128.3939,128.2247,128.2247,5895.0
2020-10-26 12:10:00,151.51,151.61,151.28,151.28,1603.0,128.1655,128.25,127.9709,127.9709,1603.0
2020-10-26 12:15:00,151.35,151.86,151.29,151.86,3175.0,128.0301,128.4615,127.9794,128.4615,3175.0
2020-10-26 12:20:00,151.83,151.83,151.65,151.8,1990.0,128.4362,128.4362,128.2839,128.4108,1990.0
2020-10-26 12:25:00,151.7,151.81,151.56,151.65,3732.0,128.3262,128.4192,128.2078,128.2839,3732.0
2020-10-26 12:30:00,151.59,151.59,151.21,151.21,3103.0,128.2331,128.2331,127.9117,127.9117,3103.0
2020-10-26 12:35:00,151.34,151.41,151.25,151.41,2285.0,128.0217,128.0809,127.9455,128.0809,2285.0
2020-10-26 12:40:00,151.42,151.55,151.38,151.5,3526.0,128.0893,128.1993,128.0555,128.157,3526.0
2020-10-26 12:45:00,151.49,151.54,151.43,151.46,2551.0,128.1485,128.1908,128.0978,128.1232,2551.0
2020-10-26 12:50:00,151.46,151.72,151.43,151.72,3001.0,128.1232,128.3431,128.0978,128.3431,3001.0
2020-10-26 12:55:00,151.69,151.72,151.56,151.62,2743.0,128.3177,128.3431,128.2078,128.2585,2743.0
2020-10-26 13:00:00,151.58,151.64,151.49,151.49,7467.0,128.2247,128.2754,128.1485,128.1485,7467.0
2020-10-26 13:05:00,151.55,151.59,151.44,151.53,4115.0,128.1993,128.2331,128.1062,128.1824,4115.0
2020-10-26 13:10:00,151.57,151.71,151.57,151.57,2264.0,128.2162,128.3346,128.2162,128.2162,2264.0
2020-10-26 13:15:00,151.5,151.51,151.37,151.51,5762.0,128.157,128.1655,128.047,128.1655,5762.0
2020-10-26 13:20:00,151.41,151.56,151.36,151.41,5540.0,128.0809,128.2078,128.0386,128.0809,5540.0
2020-10-26 13:25:00,151.44,151.54,151.31,151.31,4388.0,128.1062,128.1908,127.9963,127.9963,4388.0
2020-10-26 13:30:00,151.33,151.45,151.24,151.24,13700.0,128.0132,128.1147,127.9371,127.9371,13700.0
2020-10-26 13:35:00,151.25,151.54,151.1,151.54,2998.0,127.9455,128.1908,127.8186,128.1908,2998.0
2020-10-26 13:40:00,151.65,151.75,151.6,151.68,2160.0,128.2839,128.3685,128.2416,128.3093,2160.0
2020-10-26 13:45:00,151.7,151.99,151.69,151.99,1901.0,128.3262,128.5715,128.3177,128.5715,1901.0
2020-10-26 13:50:00,151.98,152.11,151.98,152.11,17064.0,128.563,128.673,128.563,128.673,17064.0
2020-10-26 13:55:00,152.06,152.27,152.0,152.22,6283.0,128.6307,128.8084,128.58,128.7661,6283.0
2020-10-26 14:00:00,152.18,152.19,152.04,152.15,9733.0,128.7322,128.7407,128.6138,128.7068,9733.0
2020-10-26 14:05:00,152.21,152.46,152.2,152.44,10192.0,128.7576,128.9691,128.7491,128.9522,10192.0
2020-10-26 14:10:00,152.45,152.45,152.17,152.26,7679.0,128.9606,128.9606,128.7238,128.7999,7679.0
2020-10-26 14:15:00,152.26,152.38,152.24,152.38,3670.0,128.7999,128.9014,128.783,128.9014,3670.0
2020-10-26 14:20:00,152.34,152.34,152.25,152.28,1157.0,128.8676,128.8676,128.7914,128.8168,1157.0
2020-10-26 14:25:00,152.32,152.57,152.2,152.53,3885.0,128.8507,129.0621,128.7491,129.0283,3885.0
2020-10-26 14:30:00,152.46,152.54,152.4,152.45,5074.0,128.9691,129.0368,128.9183,128.9606,5074.0
2020-10-26 14:35:00,152.39,152.39,152.25,152.39,6675.0,128.9099,128.9099,128.7914,128.9099,6675.0
2020-10-26 14:40:00,152.38,152.57,152.34,152.51,11740.0,128.9014,129.0621,128.8676,129.0114,11740.0
2020-10-26 14:45:00,152.5,152.5,152.1,152.1,3594.0,129.0029,129.0029,128.6646,128.6646,3594.0
2020-10-26 14:50:00,152.18,152.39,152.16,152.22,3263.0,128.7322,128.9099,128.7153,128.7661,3263.0
2020-10-26 14:55:00,152.32,152.39,152.1,152.16,2072.0,128.8507,128.9099,128.6646,128.7153,2072.0
2020-10-26 15:00:00,152.17,152.29,152.13,152.13,5514.0,128.7238,128.8253,128.6899,128.6899,5514.0
2020-10-26 15:05:00,152.13,152.13,152.0,152.08,9587.0,128.6899,128.6899,128.58,128.6476,9587.0
2020-10-26 15:10:00,152.11,152.17,151.86,151.9,5462.0,128.673,128.7238,128.4615,128.4954,5462.0
2020-10-26 15:15:00,151.94,152.13,151.88,152.05,5545.0,128.5292,128.6899,128.4784,128.6223,5545.0
2020-10-26 15:20:00,152.05,152.31,152.05,152.19,4210.0,128.6223,128.8422,128.6223,128.7407,4210.0
2020-10-26 15:25:00,152.21,152.26,152.09,152.1,5478.0,128.7576,128.7999,128.6561,128.6646,5478.0
2020-10-26 15:30:00,152.09,152.34,151.97,152.13,6331.0,128.6561,128.8676,128.5546,128.6899,6331.0
2020-10-26 15:35:00,152.14,152.19,151.97,152.01,5880.0,128.6984,128.7407,128.5546,128.5884,5880.0
2020-10-26 15:40:00,152.0,152.15,151.9,151.99,7295.0,128.58,128.7068,128.4954,128.5715,7295.0
2020-10-26 15:45:00,152.0,152.02,151.64,151.73,12095.0,128.58,128.5969,128.2754,128.3516,12095.0
2020-10-26 15:50:00,151.74,152.1,151.67,152.06,16958.0,128.36,128.6646,128.3008,128.6307,16958.0
2020-10-26 15:55:00,152.05,152.73,152.04,152.67,43166.0,128.6223,129.1975,128.6138,129.1467,43166.0
2020-10-27 09:30:00,152.98,153.36,152.88,153.05,13152.0,129.409,129.7304,129.3244,129.4682,13152.0
2020-10-27 09:35:00,152.74,152.96,152.53,152.53,2890.0,129.2059,129.392,129.0283,129.0283,2890.0
2020-10-27 09:40:00,152.71,152.75,152.01,152.55,8758.0,129.1806,129.2144,128.5884,129.0452,8758.0
2020-10-27 09:45:00,152.9,152.9,152.54,152.6,1546.0,129.3413,129.3413,129.0368,129.0875,1546.0
2020-10-27 09:50:00,152.76,153.15,152.72,153.15,2679.0,129.2229,129.5528,129.189,129.5528,2679.0
2020-10-27 09:55:00,153.12,153.5,153.12,153.4,3100.0,129.5274,129.8488,129.5274,129.7642,3100.0
2020-10-27 10:00:00,153.46,153.46,153.3,153.41,6996.0,129.815,129.815,129.6797,129.7727,6996.0
2020-10-27 10:05:00,153.5,153.56,153.37,153.47,3075.0,129.8488,129.8996,129.7389,129.8235,3075.0
2020-10-27 10:10:00,153.43,153.43,153.2,153.38,10754.0,129.7896,129.7896,129.5951,129.7473,10754.0
2020-10-27 10:15:00,153.34,153.45,153.01,153.03,8866.0,129.7135,129.8065,129.4343,129.4513,8866.0
2020-10-27 10:20:00,152.99,152.99,152.46,152.46,2812.0,129.4174,129.4174,128.9691,128.9691,2812.0
2020-10-27 10:25:00,152.44,152.62,152.43,152.61,1603.0,128.9522,129.1044,128.9437,129.096,1603.0
2020-10-27 10:30:00,152.46,152.53,152.29,152.29,1978.0,128.9691,129.0283,128.8253,128.8253,1978.0
2020-10-27 10:35:00,152.39,152.59,152.31,152.47,2756.0,128.9099,129.0791,128.8422,128.9775,2756.0
2020-10-27 10:40:00,152.31,152.31,152.18,152.22,758.0,128.8422,128.8422,128.7322,128.7661,758.0
2020-10-27 10:45:00,152.13,152.13,151.82,152.0,2929.0,128.6899,128.6899,128.4277,128.58,2929.0
2020-10-27 10:50:00,151.98,151.98,151.56,151.56,2600.0,128.563,128.563,128.2078,128.2078,2600.0
2020-10-27 10:55:00,151.61,151.73,151.4,151.48,5575.0,128.25,128.3516,128.0724,128.1401,5575.0
2020-10-27 11:00:00,151.48,151.84,151.38,151.7,3957.0,128.1401,128.4446,128.0555,128.3262,3957.0
2020-10-27 11:05:00,151.88,151.99,151.72,151.92,4751.0,128.4784,128.5715,128.3431,128.5123,4751.0
2020-10-27 11:10:00,151.98,152.22,151.79,152.07,6323.0,128.563,128.7661,128.4023,128.6392,6323.0
2020-10-27 11:15:00,152.07,152.36,152.01,152.23,5816.0,128.6392,128.8845,128.5884,128.7745,5816.0
2020-10-27 11:20:00,152.3,152.34,152.06,152.14,14536.0,128.8337,128.8676,128.6307,128.6984,14536.0
2020-10-27 11:25:00,152.19,152.32,152.08,152.15,4009.0,128.7407,128.8507,128.6476,128.7068,4009.0
2020-10-27 11:30:00,152.23,152.37,152.09,152.33,18307.0,128.7745,128.8929,128.6561,128.8591,18307.0
2020-10-27 11:35:00,152.42,152.76,152.34,152.51,5091.0,128.9352,129.2229,128.8676,129.0114,5091.0
2020-10-27 11:40:00,152.57,152.57,152.45,152.5,2400.0,129.0621,129.0621,128.9606,129.0029,2400.0
2020-10-27 11:45:00,152.54,152.67,152.53,152.62,5919.0,129.0368,129.1467,129.0283,129.1044,5919.0
2020-10-27 11:50:00,152.63,152.64,152.35,152.36,5121.0,129.1129,129.1213,128.876,128.8845,5121.0
2020-10-27 11:55:00,152.36,152.71,152.35,152.46,4260.0,128.8845,129.1806,128.876,128.9691,4260.0
2020-10-27 12:00:00,152.59,152.61,152.31,152.6,4647.0,129.0791,129.096,128.8422,129.0875,4647.0
2020-10-27 12:05:00,152.59,152.65,152.31,152.38,3472.0,129.0791,129.1298,128.8422,128.9014,3472.0
2020-10-27 12:10:00,152.41,152.42,152.28,152.28,2350.0,128.9268,128.9352,128.8168,128.8168,2350.0
2020-10-27 12:15:00,152.34,152.45,152.3,152.3,2265.0,128.8676,128.9606,128.8337,128.8337,2265.0
2020-10-27 12:20:00,152.29,152.38,152.29,152.38,2902.0,128.8253,128.9014,128.8253,128.9014,2902.0
2020-10-27 12:25:00,152.3,152.3,152.19,152.2,1900.0,128.8337,128.8337,128.7407,128.7491,1900.0
2020-10-27 12:30:00,152.29,152.29,151.93,152.03,1800.0,128.8253,128.8253,128.5207,128.6053,1800.0
2020-10-27 12:35:00,151.96,151.98,151.86,151.86,1009.0,128.5461,128.563,128.4615,128.4615,1009.0
2020-10-27 12:40:00,152.0,152.04,151.83,151.83,400.0,128.58,128.6138,128.4362,128.4362,400.0
2020-10-27 12:45:00,151.86,151.91,151.69,151.69,3323.0,128.4615,128.5038,128.3177,128.3177,3323.0
2020-10-27 12:50:00,151.79,151.85,151.74,151.85,1225.0,128.4023,128.4531,128.36,128.4531,1225.0
2020-10-27 12:55:00,151.8,151.81,151.67,151.73,1124.0,128.4108,128.4192,128.3008,128.3516,1124.0
2020-10-27 13:00:00,151.76,151.76,151.52,151.56,1402.0,128.3769,128.3769,128.1739,128.2078,1402.0
2020-10-27 13:05:00,151.62,151.7,151.43,151.47,4541.0,128.2585,128.3262,128.0978,128.1316,4541.0
2020-10-27 13:10:00,151.47,151.47,151.28,151.38,2275.0,128.1316,128.1316,127.9709,128.0555,2275.0
2020-10-27 13:15:00,151.37,151.54,151.37,151.44,1642.0,128.047,128.1908,128.047,128.1062,1642.0
2020-10-27 13:20:00,151.35,151.58,151.35,151.55,2700.0,128.0301,128.2247,128.0301,128.1993,2700.0
2020-10-27 13:25:00,151.57,151.87,151.57,151.86,3712.0,128.2162,128.47,128.2162,128.4615,3712.0
2020-10-27 13:30:00,151.87,152.05,151.82,151.89,6613.0,128.47,128.6223,128.4277,128.4869,6613.0
2020-10-27 13:35:00,151.83,151.9,151.76,151.84,3704.0,128.4362,128.4954,128.3769,128.4446,3704.0
2020-10-27 13:40:00,151.84,151.87,151.75,151.8,2381.0,128.4446,128.47,128.3685,128.4108,2381.0
2020-10-27 13:45:00,151.76,151.9,151.65,151.86,5222.0,128.3769,128.4954,128.2839,128.4615,5222.0
2020-10-27 13:50:00,151.86,152.06,151.86,151.99,6202.0,128.4615,128.6307,128.4615,128.5715,6202.0
2020-10-27 13:55:00,151.97,152.09,151.95,152.0,2000.0,128.5546,128.6561,128.5377,128.58,2000.0
2020-10-27 14:00:00,152.04,152.1,151.99,151.99,2959.0,128.6138,128.6646,128.5715,128.5715,2959.0
2020-10-27 14:05:00,151.98,151.98,151.77,151.77,1945.0,128.563,128.563,128.3854,128.3854,1945.0
2020-10-27 14:10:00,151.69,151.84,151.69,151.76,2886.0,128.3177,128.4446,128.3177,128.3769,2886.0
2020-10-27 14:15:00,151.8,151.8,151.42,151.46,2505.0,128.4108,128.4108,128.0893,128.1232,2505.0
2020-10-27 14:20:00,151.38,151.44,151.28,151.31,6733.0,128.0555,128.1062,127.9709,127.9963,6733.0
2020-10-27 14:25:00,151.37,151.52,151.37,151.47,3766.0,128.047,128.1739,128.047,128.1316,3766.0
2020-10-27 14:30:00,151.47,151.59,151.44,151.51,3867.0,128.1316,128.2331,128.1062,128.1655,3867.0
2020-10-27 14:35:00,151.58,151.69,151.49,151.68,3400.0,128.2247,128.3177,128.1485,128.3093,3400.0
2020-10-27 14:40:00,151.69,151.82,151.6,151.68,4701.0,128.3177,128.4277,128.2416,128.3093,4701.0
2020-10-27 14:45:00,151.68,151.82,151.53,151.75,4935.0,128.3093,128.4277,128.1824,128.3685,4935.0
2020-10-27 14:50:00,151.73,151.73,151.53,151.53,1830.0,128.3516,128.3516,128.1824,128.1824,1830.0
2020-10-27 14:55:00,151.61,151.63,151.46,151.51,1830.0,128.25,128.267,128.1232,128.1655,1830.0
2020-10-27 15:00:00,151.52,151.61,151.43,151.51,9839.0,128.1739,128.25,128.0978,128.1655,9839.0
2020-10-27 15:05:00,151.48,151.51,151.28,151.37,5290.0,128.1401,128.1655,127.9709,128.047,5290.0
2020-10-27 15:10:00,151.38,151.58,151.38,151.56,10979.0,128.0555,128.2247,128.0555,128.2078,10979.0
2020-10-27 15:15:00,151.45,151.64,151.45,151.62,6511.0,128.1147,128.2754,128.1147,128.2585,6511.0
2020-10-27 15:20:00,151.62,151.86,151.59,151.59,5580.0,128.2585,128.4615,128.2331,128.2331,5580.0
2020-10-27 15:25:00,151.59,151.72,151.53,151.65,6820.0,128.2331,128.3431,128.1824,128.2839,6820.0
2020-10-27 15:30:00,151.59,151.7,151.46,151.68,8525.0,128.2331,128.3262,128.1232,128.3093,8525.0
2020-10-27 15:35:00,151.69,151.7,151.48,151.7,6194.0,128.3177,128.3262,128.1401,128.3262,6194.0
2020-10-27 15:40:00,151.7,151.77,151.57,151.64,6960.0,128.3262,128.3854,128.2162,128.2754,6960.0
2020-10-27 15:45:00,151.61,151.63,151.06,151.22,13313.0,128.25,128.267,127.7848,127.9201,13313.0
2020-10-27 15:50:00,151.1,151.17,150.83,151.02,22794.0,127.8186,127.8778,127.5902,127.751,22794.0
2020-10-27 15:55:00,150.98,151.07,150.66,150.8,60806.0,127.7171,127.7933,127.4464,127.5649,60806.0
2020-10-28 09:30:00,148.73,150.37,148.42,150.22,21014.0,125.8138,127.2011,125.5516,127.0742,21014.0
2020-10-28 09:35:00,150.36,150.6,150.0,150.44,11787.0,127.1926,127.3957,126.8881,127.2603,11787.0
2020-10-28 09:40:00,150.55,150.82,150.35,150.67,4418.0,127.3534,127.5818,127.1842,127.4549,4418.0
2020-10-28 09:45:00,150.51,150.82,150.33,150.81,6484.0,127.3195,127.5818,127.1673,127.5733,6484.0
2020-10-28 09:50:00,150.74,151.16,150.7,150.75,9603.0,127.5141,127.8694,127.4803,127.5226,9603.0
2020-10-28 09:55:00,150.78,150.94,150.67,150.87,2924.0,127.5479,127.6833,127.4549,127.6241,2924.0
2020-10-28 10:00:00,150.8,150.8,149.97,149.97,4122.0,127.5649,127.5649,126.8627,126.8627,4122.0
2020-10-28 10:05:00,150.1,150.4,150.09,150.2,4871.0,126.9727,127.2265,126.9642,127.0573,4871.0
2020-10-28 10:10:00,150.29,150.47,150.01,150.25,1562.0,127.1334,127.2857,126.8966,127.0996,1562.0
2020-10-28 10:15:00,150.25,150.27,149.16,149.22,3774.0,127.0996,127.1165,126.1775,126.2283,3774.0
2020-10-28 10:20:00,149.12,149.14,148.71,148.71,5025.0,126.1437,126.1606,125.7969,125.7969,5025.0
2020-10-28 10:25:00,148.63,148.78,148.37,148.78,6723.0,125.7292,125.8561,125.5093,125.8561,6723.0
2020-10-28 10:30:00,148.91,149.38,148.56,149.38,4201.0,125.9661,126.3636,125.67,126.3636,4201.0
2020-10-28 10:35:00,149.35,149.84,149.35,149.67,8832.0,126.3383,126.7528,126.3383,126.609,8832.0
2020-10-28 10:40:00,149.5,149.6,149.37,149.42,1800.0,126.4652,126.5497,126.3552,126.3975,1800.0
2020-10-28 10:45:00,149.55,149.75,149.28,149.32,5573.0,126.5075,126.6766,126.2791,126.3129,5573.0
2020-10-28 10:50:00,149.3,149.3,148.96,148.96,3405.0,126.296,126.296,126.0084,126.0084,3405.0
2020-10-28 10:55:00,148.88,149.33,148.74,149.24,4821.0,125.9407,126.3213,125.8223,126.2452,4821.0
2020-10-28 11:00:00,149.25,149.46,148.94,148.94,4008.0,126.2537,126.4313,125.9914,125.9914,4008.0
2020-10-28 11:05:00,148.98,149.3,148.98,149.27,2287.0,126.0253,126.296,126.0253,126.2706,2287.0
2020-10-28 11:10:00,149.14,149.15,148.71,148.91,3911.0,126.1606,126.1691,125.7969,125.9661,3911.0
2020-10-28 11:15:00,148.88,149.61,148.8,149.34,18718.0,125.9407,126.5582,125.873,126.3298,18718.0
2020-10-28 11:20:00,149.47,149.77,149.27,149.58,5752.0,126.4398,126.6936,126.2706,126.5328,5752.0
2020-10-28 11:25:00,149.78,149.79,149.44,149.55,5058.0,126.702,126.7105,126.4144,126.5075,5058.0
2020-10-28 11:30:00,149.6,149.6,149.23,149.39,3004.0,126.5497,126.5497,126.2368,126.3721,3004.0
2020-10-28 11:35:00,149.53,149.66,149.15,149.66,7947.0,126.4905,126.6005,126.1691,126.6005,7947.0
2020-10-28 11:40:00,149.57,149.99,149.57,149.83,5660.0,126.5244,126.8797,126.5244,126.7443,5660.0
2020-10-28 11:45:00,149.91,149.95,149.78,149.78,2465.0,126.812,126.8458,126.702,126.702,2465.0
2020-10-28 11:50:00,149.57,149.96,149.57,149.75,3066.0,126.5244,126.8543,126.5244,126.6766,3066.0
2020-10-28 11:55:00,149.89,149.89,149.67,149.76,1700.0,126.7951,126.7951,126.609,126.6851,1700.0
2020-10-28 12:00:00,149.9,149.95,149.73,149.86,3002.0,126.8035,126.8458,126.6597,126.7697,3002.0
2020-10-28 12:05:00,149.89,150.12,149.83,150.04,7284.0,126.7951,126.9896,126.7443,126.922,7284.0
2020-10-28 12:10:00,149.97,150.34,149.96,150.34,5780.0,126.8627,127.1757,126.8543,127.1757,5780.0
2020-10-28 12:15:00,150.34,150.4,150.12,150.23,8490.0,127.1757,127.2265,126.9896,127.0827,8490.0
2020-10-28 12:20:00,150.27,150.32,150.11,150.13,3065.0,127.1165,127.1588,126.9812,126.9981,3065.0
2020-10-28 12:25:00,150.2,150.21,149.91,149.92,3567.0,127.0573,127.0658,126.812,126.8204,3567.0
2020-10-28 12:30:00,149.91,149.96,149.44,149.49,2818.0,126.812,126.8543,126.4144,126.4567,2818.0
2020-10-28 12:35:00,149.53,149.56,149.35,149.44,6894.0,126.4905,126.5159,126.3383,126.4144,6894.0
2020-10-28 12:40:00,149.36,149.48,149.26,149.46,3932.0,126.3467,126.4482,126.2621,126.4313,3932.0
2020-10-28 12:45:00,149.6,149.6,149.39,149.39,4535.0,126.5497,126.5497,126.3721,126.3721,4535.0
2020-10-28 12:50:00,149.32,149.49,149.28,149.49,1451.0,126.3129,126.4567,126.2791,126.4567,1451.0
2020-10-28 12:55:00,149.53,149.61,149.44,149.52,2020.0,126.4905,126.5582,126.4144,126.4821,2020.0
2020-10-28 13:00:00,149.46,149.46,149.1,149.1,3744.0,126.4313,126.4313,126.1268,126.1268,3744.0
2020-10-28 13:05:00,149.01,149.19,148.9,148.91,4754.0,126.0507,126.2029,125.9576,125.9661,4754.0
2020-10-28 13:10:00,148.89,148.91,148.64,148.91,4292.0,125.9491,125.9661,125.7377,125.9661,4292.0
2020-10-28 13:15:00,148.9,148.9,148.59,148.84,7292.0,125.9576,125.9576,125.6954,125.9068,7292.0
2020-10-28 13:20:00,148.78,149.01,148.66,149.01,7303.0,125.8561,126.0507,125.7546,126.0507,7303.0
2020-10-28 13:25:00,149.04,149.18,148.9,148.96,4335.0,126.076,126.1945,125.9576,126.0084,4335.0
2020-10-28 13:30:00,148.96,149.19,148.78,149.13,16205.0,126.0084,126.2029,125.8561,126.1522,16205.0
2020-10-28 13:35:00,149.24,149.6,149.22,149.54,3917.0,126.2452,126.5497,126.2283,126.499,3917.0
2020-10-28 13:40:00,149.55,149.69,149.43,149.43,13606.0,126.5075,126.6259,126.4059,126.4059,13606.0
2020-10-28 13:45:00,149.41,149.48,149.09,149.09,6147.0,126.389,126.4482,126.1183,126.1183,6147.0
2020-10-28 13:50:00,149.09,149.38,149.09,149.19,3277.0,126.1183,126.3636,126.1183,126.2029,3277.0
2020-10-28 13:55:00,149.26,149.48,149.18,149.18,22280.0,126.2621,126.4482,126.1945,126.1945,22280.0
2020-10-28 14:00:00,149.23,149.23,148.77,148.95,2995.0,126.2368,126.2368,125.8476,125.9999,2995.0
2020-10-28 14:05:00,148.93,148.93,148.71,148.72,1229.0,125.983,125.983,125.7969,125.8053,1229.0
2020-10-28 14:10:00,148.67,148.68,148.52,148.53,4684.0,125.763,125.7715,125.6362,125.6446,4684.0
2020-10-28 14:15:00,148.58,148.65,148.22,148.22,4982.0,125.6869,125.7461,125.3824,125.3824,4982.0
2020-10-28 14:20:00,148.19,148.83,148.16,148.83,8466.0,125.357,125.8984,125.3316,125.8984,8466.0
2020-10-28 14:25:00,148.73,149.14,148.69,149.0,3586.0,125.8138,126.1606,125.78,126.0422,3586.0
2020-10-28 14:30:00,149.03,149.03,148.73,148.86,3040.0,126.0676,126.0676,125.8138,125.9238,3040.0
2020-10-28 14:35:00,148.92,148.92,148.55,148.63,5345.0,125.9745,125.9745,125.6615,125.7292,5345.0
2020-10-28 14:40:00,148.61,149.2,148.61,149.2,6929.0,125.7123,126.2114,125.7123,126.2114,6929.0
2020-10-28 14:45:00,149.19,149.39,149.14,149.34,5571.0,126.2029,126.3721,126.1606,126.3298,5571.0
2020-10-28 14:50:00,149.41,149.5,149.32,149.39,8908.0,126.389,126.4652,126.3129,126.3721,8908.0
2020-10-28 14:55:00,149.4,150.0,149.39,149.8,7018.0,126.3806,126.8881,126.3721,126.7189,7018.0
2020-10-28 15:00:00,149.76,149.76,149.3,149.37,5296.0,126.6851,126.6851,126.296,126.3552,5296.0
2020-10-28 15:05:00,149.4,149.64,149.39,149.44,5248.0,126.3806,126.5836,126.3721,126.4144,5248.0
2020-10-28 15:10:00,149.44,149.56,149.26,149.47,4032.0,126.4144,126.5159,126.2621,126.4398,4032.0
2020-10-28 15:15:00,149.37,149.52,149.33,149.44,3120.0,126.3552,126.4821,126.3213,126.4144,3120.0
2020-10-28 15:20:00,149.42,149.97,149.42,149.97,3293.0,126.3975,126.8627,126.3975,126.8627,3293.0
2020-10-28 15:25:00,150.21,150.32,150.15,150.17,7645.0,127.0658,127.1588,127.015,127.0319,7645.0
2020-10-28 15:30:00,150.19,150.8,150.19,150.55,12010.0,127.0488,127.5649,127.0488,127.3534,12010.0
2020-10-28 15:35:00,150.59,150.62,150.16,150.27,10993.0,127.3872,127.4126,127.0235,127.1165,10993.0
2020-10-28 15:40:00,150.35,150.55,150.21,150.39,15440.0,127.1842,127.3534,127.0658,127.218,15440.0
2020-10-28 15:45:00,150.41,150.62,150.27,150.48,17316.0,127.2349,127.4126,127.1165,127.2942,17316.0
2020-10-28 15:50:00,150.38,150.49,149.93,149.93,29367.0,127.2096,127.3026,126.8289,126.8289,29367.0
2020-10-28 15:55:00,149.89,150.01,149.67,149.87,55233.0,126.7951,126.8966,126.609,126.7781,55233.0
2020-10-29 09:30:00,149.87,150.33,148.91,149.13,15717.0,126.7781,127.1673,125.9661,126.1522,15717.0
2020-10-29 09:35:00,149.24,149.32,148.22,148.32,5819.0,126.2452,126.3129,125.3824,125.467,5819.0
2020-10-29 09:40:00,148.08,148.17,147.56,147.62,10772.0,125.2639,125.3401,124.8241,124.8748,10772.0
2020-10-29 09:45:00,147.66,148.66,147.66,148.45,4682.0,124.9087,125.7546,124.9087,125.5769,4682.0
2020-10-29 09:50:00,148.65,148.94,148.21,148.83,5491.0,125.7461,125.9914,125.3739,125.8984,5491.0
2020-10-29 09:55:00,148.79,148.93,148.6,148.61,3600.0,125.8646,125.983,125.7038,125.7123,3600.0
2020-10-29 10:00:00,148.72,148.84,148.24,148.84,5318.0,125.8053,125.9068,125.3993,125.9068,5318.0
2020-10-29 10:05:00,148.75,148.96,148.62,148.69,6000.0,125.8307,126.0084,125.7207,125.78,6000.0
2020-10-29 10:10:00,148.72,148.79,148.05,148.23,5400.0,125.8053,125.8646,125.2386,125.3908,5400.0
2020-10-29 10:15:00,148.41,149.27,148.27,149.23,5680.0,125.5431,126.2706,125.4247,126.2368,5680.0
2020-10-29 10:20:00,149.12,149.59,148.87,148.87,12313.0,126.1437,126.5413,125.9322,125.9322,12313.0
2020-10-29 10:25:00,148.98,149.18,148.72,149.18,13171.0,126.0253,126.1945,125.8053,126.1945,13171.0
2020-10-29 10:30:00,149.34,149.34,149.02,149.04,6256.0,126.3298,126.3298,126.0591,126.076,6256.0
2020-10-29 10:35:00,149.07,149.07,148.7,149.0,7164.0,126.1014,126.1014,125.7884,126.0422,7164.0
2020-10-29 10:40:00,148.98,149.12,148.71,149.12,9104.0,126.0253,126.1437,125.7969,126.1437,9104.0
2020-10-29 10:45:00,149.12,149.64,149.11,149.64,6426.0,126.1437,126.5836,126.1352,126.5836,6426.0
2020-10-29 10:50:00,149.51,149.87,149.41,149.86,10686.0,126.4736,126.7781,126.389,126.7697,10686.0
2020-10-29 10:55:00,149.91,149.95,149.67,149.72,5505.0,126.812,126.8458,126.609,126.6513,5505.0
2020-10-29 11:00:00,149.71,149.75,149.44,149.44,8351.0,126.6428,126.6766,126.4144,126.4144,8351.0
2020-10-29 11:05:00,149.48,149.48,149.06,149.06,6458.0,126.4482,126.4482,126.093,126.093,6458.0
2020-10-29 11:10:00,149.13,149.6,149.07,149.55,5398.0,126.1522,126.5497,126.1014,126.5075,5398.0
2020-10-29 11:15:00,149.7,150.06,149.65,149.92,3735.0,126.6343,126.9389,126.592,126.8204,3735.0
2020-10-29 11:20:00,149.92,150.03,149.78,149.97,3750.0,126.8204,126.9135,126.702,126.8627,3750.0
2020-10-29 11:25:00,149.99,149.99,149.4,149.4,2872.0,126.8797,126.8797,126.3806,126.3806,2872.0
2020-10-29 11:30:00,149.42,149.42,149.12,149.35,5424.0,126.3975,126.3975,126.1437,126.3383,5424.0
2020-10-29 11:35:00,149.38,149.68,149.34,149.59,4132.0,126.3636,126.6174,126.3298,126.5413,4132.0
2020-10-29 11:40:00,149.58,149.62,149.11,149.12,3815.0,126.5328,126.5667,126.1352,126.1437,3815.0
2020-10-29 11:45:00,149.03,149.13,148.82,148.95,4200.0,126.0676,126.1522,125.8899,125.9999,4200.0
2020-10-29 11:50:00,148.8,148.84,148.36,148.55,6293.0,125.873,125.9068,125.5008,125.6615,6293.0
2020-10-29 11:55:00,148.61,148.74,148.38,148.58,4439.0,125.7123,125.8223,125.5177,125.6869,4439.0
2020-10-29 12:00:00,148.62,148.62,148.11,148.11,7707.0,125.7207,125.7207,125.2893,125.2893,7707.0
2020-10-29 12:05:00,148.19,148.6,148.17,148.6,7035.0,125.357,125.7038,125.3401,125.7038,7035.0
2020-10-29 12:10:00,148.55,148.75,148.42,148.75,9851.0,125.6615,125.8307,125.5516,125.8307,9851.0
2020-10-29 12:15:00,148.86,148.9,148.75,148.84,5376.0,125.9238,125.9576,125.8307,125.9068,5376.0
2020-10-29 12:20:00,148.8,148.99,148.8,148.83,4129.0,125.873,126.0337,125.873,125.8984,4129.0
2020-10-29 12:25:00,148.85,149.04,148.85,149.0,3023.0,125.9153,126.076,125.9153,126.0422,3023.0
2020-10-29 12:30:00,148.89,149.12,148.89,149.12,5681.0,125.9491,126.1437,125.9491,126.1437,5681.0
2020-10-29 12:35:00,149.23,149.24,149.07,149.2,5647.0,126.2368,126.2452,126.1014,126.2114,5647.0
2020-10-29 12:40:00,149.17,149.26,148.84,148.94,3400.0,126.186,126.2621,125.9068,125.9914,3400.0
2020-10-29 12:45:00,148.84,149.03,148.78,148.85,6053.0,125.9068,126.0676,125.8561,125.9153,6053.0
2020-10-29 12:50:00,148.89,149.02,148.73,148.74,5564.0,125.9491,126.0591,125.8138,125.8223,5564.0
2020-10-29 12:55:00,148.74,148.81,148.68,148.79,6425.0,125.8223,125.8815,125.7715,125.8646,6425.0
2020-10-29 13:00:00,148.8,148.97,148.8,148.97,4444.0,125.873,126.0168,125.873,126.0168,4444.0
2020-10-29 13:05:00,148.99,149.0,148.82,148.83,11280.0,126.0337,126.0422,125.8899,125.8984,11280.0
2020-10-29 13:10:00,148.93,148.97,148.81,148.96,5546.0,125.983,126.0168,125.8815,126.0084,5546.0
2020-10-29 13:15:00,148.91,148.91,148.7,148.73,7962.0,125.9661,125.9661,125.7884,125.8138,7962.0
2020-10-29 13:20:00,148.73,149.37,148.71,149.37,4703.0,125.8138,126.3552,125.7969,126.3552,4703.0
2020-10-29 13:25:00,149.32,149.34,149.06,149.06,3826.0,126.3129,126.3298,126.093,126.093,3826.0
2020-10-29 13:30:00,149.06,149.19,149.0,149.15,5939.0,126.093,126.2029,126.0422,126.1691,5939.0
2020-10-29 13:35:00,149.11,149.36,149.11,149.36,4012.0,126.1352,126.3467,126.1352,126.3467,4012.0
2020-10-29 13:40:00,149.4,149.72,149.4,149.64,4724.0,126.3806,126.6513,126.3806,126.5836,4724.0
2020-10-29 13:45:00,149.65,149.84,149.64,149.83,6303.0,126.592,126.7528,126.5836,126.7443,6303.0
2020-10-29 13:50:00,149.83,149.87,149.66,149.87,4626.0,126.7443,126.7781,126.6005,126.7781,4626.0
2020-10-29 13:55:00,149.98,150.0,149.78,149.78,3627.0,126.8712,126.8881,126.702,126.702,3627.0
2020-10-29 14:00:00,149.77,150.12,149.63,149.63,4749.0,126.6936,126.9896,126.5751,126.5751,4749.0
2020-10-29 14:05:00,149.6,149.78,149.56,149.64,6096.0,126.5497,126.702,126.5159,126.5836,6096.0
2020-10-29 14:10:00,149.65,149.67,149.39,149.42,8501.0,126.592,126.609,126.3721,126.3975,8501.0
2020-10-29 14:15:00,149.45,149.77,149.38,149.72,8612.0,126.4229,126.6936,126.3636,126.6513,8612.0
2020-10-29 14:20:00,149.69,149.83,149.64,149.67,5678.0,126.6259,126.7443,126.5836,126.609,5678.0
2020-10-29 14:25:00,149.69,149.83,149.56,149.62,6927.0,126.6259,126.7443,126.5159,126.5667,6927.0
2020-10-29 14:30:00,149.55,149.55,149.24,149.41,6056.0,126.5075,126.5075,126.2452,126.389,6056.0
2020-10-29 14:35:00,149.48,149.48,148.91,148.97,4344.0,126.4482,126.4482,125.9661,126.0168,4344.0
2020-10-29 14:40:00,148.93,149.31,148.92,149.01,6312.0,125.983,126.3044,125.9745,126.0507,6312.0
2020-10-29 14:45:00,148.99,148.99,148.63,148.63,5301.0,126.0337,126.0337,125.7292,125.7292,5301.0
2020-10-29 14:50:00,148.62,148.8,148.4,148.8,11005.0,125.7207,125.873,125.5346,125.873,11005.0
2020-10-29 14:55:00,148.75,148.93,148.69,148.9,8920.0,125.8307,125.983,125.78,125.9576,8920.0
2020-10-29 15:00:00,148.99,149.39,148.83,149.27,12419.0,126.0337,126.3721,125.8984,126.2706,12419.0
2020-10-29 15:05:00,149.25,149.25,149.0,149.14,5330.0,126.2537,126.2537,126.0422,126.1606,5330.0
2020-10-29 15:10:00,149.07,149.07,148.91,148.97,8224.0,126.1014,126.1014,125.9661,126.0168,8224.0
2020-10-29 15:15:00,148.96,149.12,148.85,149.12,12299.0,126.0084,126.1437,125.9153,126.1437,12299.0
2020-10-29 15:20:00,149.03,149.21,148.95,149.16,9314.0,126.0676,126.2198,125.9999,126.1775,9314.0
2020-10-29 15:25:00,149.15,149.36,148.98,149.36,16107.0,126.1691,126.3467,126.0253,126.3467,16107.0
2020-10-29 15:30:00,149.34,149.55,149.33,149.34,20192.0,126.3298,126.5075,126.3213,126.3298,20192.0
2020-10-29 15:35:00,149.36,149.36,148.79,149.05,11946.0,126.3467,126.3467,125.8646,126.0845,11946.0
2020-10-29 15:40:00,149.03,149.08,148.74,148.87,20199.0,126.0676,126.1099,125.8223,125.9322,20199.0
2020-10-29 15:45:00,148.85,149.41,148.82,149.15,17323.0,125.9153,126.389,125.8899,126.1691,17323.0
2020-10-29 15:50:00,149.12,149.44,148.95,149.06,32258.0,126.1437,126.4144,125.9999,126.093,32258.0
2020-10-29 15:55:00,149.06,149.17,148.7,148.72,74617.0,126.093,126.186,125.7884,125.8053,74617.0
2020-10-30 09:30:00,147.58,147.58,143.21,143.27,53880.0,124.841,124.841,121.1443,121.1951,53880.0
2020-10-30 09:35:00,143.29,143.92,142.51,143.92,23523.0,121.212,121.7449,120.5522,121.7449,23523.0
2020-10-30 09:40:00,143.52,143.52,142.0,142.0,18332.0,121.4065,121.4065,120.1208,120.1208,18332.0
2020-10-30 09:45:00,142.34,143.89,142.05,143.89,26234.0,120.4084,121.7195,120.163,121.7195,26234.0
2020-10-30 09:50:00,143.81,144.39,143.43,144.23,9746.0,121.6519,122.1425,121.3304,122.0072,9746.0
2020-10-30 09:55:00,144.26,144.71,144.0,144.15,8408.0,122.0325,122.4132,121.8126,121.9395,8408.0
2020-10-30 10:00:00,144.24,144.37,143.84,144.37,14887.0,122.0156,122.1256,121.6772,122.1256,14887.0
2020-10-30 10:05:00,144.38,144.62,143.82,144.17,10429.0,122.134,122.3371,121.6603,121.9564,10429.0
2020-10-30 10:10:00,144.15,144.27,143.21,143.75,15557.0,121.9395,122.041,121.1443,121.6011,15557.0
2020-10-30 10:15:00,143.66,143.84,143.45,143.52,19597.0,121.525,121.6772,121.3473,121.4065,19597.0
2020-10-30 10:20:00,143.34,143.34,142.42,142.43,8943.0,121.2543,121.2543,120.476,120.4845,8943.0
2020-10-30 10:25:00,142.26,142.64,141.76,141.93,12651.0,120.3407,120.6621,119.9177,120.0615,12651.0
2020-10-30 10:30:00,141.87,142.45,141.85,142.39,12481.0,120.0108,120.5014,119.9939,120.4507,12481.0
2020-10-30 10:35:00,142.31,142.55,142.04,142.55,12130.0,120.383,120.586,120.1546,120.586,12130.0
2020-10-30 10:40:00,142.75,143.09,142.58,143.06,25217.0,120.7552,121.0428,120.6114,121.0174,25217.0
2020-10-30 10:45:00,142.97,143.45,142.85,143.44,19445.0,120.9413,121.3473,120.8398,121.3389,19445.0
2020-10-30 10:50:00,143.37,143.8,143.18,143.53,8279.0,121.2797,121.6434,121.1189,121.415,8279.0
2020-10-30 10:55:00,143.53,144.53,143.53,144.18,15212.0,121.415,122.2609,121.415,121.9649,15212.0
2020-10-30 11:00:00,144.07,144.65,143.78,143.78,11451.0,121.8718,122.3624,121.6265,121.6265,11451.0
2020-10-30 11:05:00,143.71,144.0,142.5,142.5,27335.0,121.5673,121.8126,120.5437,120.5437,27335.0
2020-10-30 11:10:00,142.55,143.1,142.25,143.1,21813.0,120.586,121.0513,120.3322,121.0513,21813.0
2020-10-30 11:15:00,142.98,143.25,141.8,141.8,12561.0,120.9498,121.1782,119.9516,119.9516,12561.0
2020-10-30 11:20:00,141.71,141.71,141.1,141.3,13747.0,119.8754,119.8754,119.3594,119.5286,13747.0
2020-10-30 11:25:00,141.31,141.8,141.08,141.33,8990.0,119.5371,119.9516,119.3425,119.554,8990.0
2020-10-30 11:30:00,141.34,141.84,141.11,141.69,11736.0,119.5624,119.9854,119.3679,119.8585,11736.0
2020-10-30 11:35:00,141.69,142.34,141.69,141.93,9061.0,119.8585,120.4084,119.8585,120.0615,9061.0
2020-10-30 11:40:00,141.92,141.92,141.54,141.59,7043.0,120.0531,120.0531,119.7316,119.7739,7043.0
2020-10-30 11:45:00,141.71,141.71,141.41,141.46,8026.0,119.8754,119.8754,119.6217,119.664,8026.0
2020-10-30 11:50:00,141.56,141.64,141.21,141.54,9332.0,119.7485,119.8162,119.4525,119.7316,9332.0
2020-10-30 11:55:00,141.66,142.19,141.66,142.05,5614.0,119.8331,120.2815,119.8331,120.163,5614.0
2020-10-30 12:00:00,142.09,142.31,141.85,141.99,9876.0,120.1969,120.383,119.9939,120.1123,9876.0
2020-10-30 12:05:00,142.03,142.3,141.95,141.95,4504.0,120.1461,120.3745,120.0785,120.0785,4504.0
2020-10-30 12:10:00,141.91,142.44,141.91,142.38,6084.0,120.0446,120.493,120.0446,120.4422,6084.0
2020-10-30 12:15:00,142.36,142.82,142.36,142.81,8819.0,120.4253,120.8144,120.4253,120.8059,8819.0
2020-10-30 12:20:00,142.87,143.24,142.68,142.68,10124.0,120.8567,121.1697,120.696,120.696,10124.0
2020-10-30 12:25:00,142.61,142.75,142.41,142.42,7882.0,120.6368,120.7552,120.4676,120.476,7882.0
2020-10-30 12:30:00,142.42,142.55,142.07,142.21,5759.0,120.476,120.586,120.18,120.2984,5759.0
2020-10-30 12:35:00,142.13,142.42,141.89,142.32,7376.0,120.2307,120.476,120.0277,120.3914,7376.0
2020-10-30 12:40:00,142.38,142.72,142.3,142.33,7521.0,120.4422,120.7298,120.3745,120.3999,7521.0
2020-10-30 12:45:00,142.33,142.56,142.01,142.53,6106.0,120.3999,120.5945,120.1292,120.5691,6106.0
2020-10-30 12:50:00,142.64,142.67,142.11,142.15,6380.0,120.6621,120.6875,120.2138,120.2476,6380.0
2020-10-30 12:55:00,142.15,142.2,141.75,141.75,8212.0,120.2476,120.2899,119.9093,119.9093,8212.0
2020-10-30 13:00:00,141.81,141.93,141.5,141.68,26975.0,119.96,120.0615,119.6978,119.8501,26975.0
2020-10-30 13:05:00,141.51,141.7,141.35,141.65,10351.0,119.7062,119.867,119.5709,119.8247,10351.0
2020-10-30 13:10:00,141.61,141.86,141.55,141.61,4630.0,119.7908,120.0023,119.7401,119.7908,4630.0
2020-10-30 13:15:00,141.81,141.9,141.55,141.68,5764.0,119.96,120.0362,119.7401,119.8501,5764.0
2020-10-30 13:20:00,141.58,142.04,141.58,141.79,8938.0,119.7655,120.1546,119.7655,119.9431,8938.0
2020-10-30 13:25:00,141.74,142.03,141.63,141.84,9520.0,119.9008,120.1461,119.8078,119.9854,9520.0
2020-10-30 13:30:00,141.75,141.81,141.38,141.63,8321.0,119.9093,119.96,119.5963,119.8078,8321.0
2020-10-30 13:35:00,141.73,141.89,141.37,141.89,9238.0,119.8924,120.0277,119.5878,120.0277,9238.0
2020-10-30 13:40:00,141.82,142.29,141.45,142.12,21402.0,119.9685,120.3661,119.6555,120.2223,21402.0
2020-10-30 13:45:00,142.09,142.26,141.86,142.17,8563.0,120.1969,120.3407,120.0023,120.2646,8563.0
2020-10-30 13:50:00,142.17,142.22,141.79,142.0,4918.0,120.2646,120.3069,119.9431,120.1208,4918.0
2020-10-30 13:55:00,141.9,142.16,141.9,141.95,4000.0,120.0362,120.2561,120.0362,120.0785,4000.0
2020-10-30 14:00:00,142.0,142.14,141.38,141.82,15543.0,120.1208,120.2392,119.5963,119.9685,15543.0
2020-10-30 14:05:00,141.84,142.19,141.77,141.86,4627.0,119.9854,120.2815,119.9262,120.0023,4627.0
2020-10-30 14:10:00,141.97,141.99,141.66,141.66,4805.0,120.0954,120.1123,119.8331,119.8331,4805.0
2020-10-30 14:15:00,141.72,141.75,141.35,141.42,7972.0,119.8839,119.9093,119.5709,119.6301,7972.0
2020-10-30 14:20:00,141.44,141.54,141.27,141.4,7662.0,119.647,119.7316,119.5032,119.6132,7662.0
2020-10-30 14:25:00,141.4,141.5,141.18,141.34,7978.0,119.6132,119.6978,119.4271,119.5624,7978.0
2020-10-30 14:30:00,141.31,141.42,141.02,141.11,9944.0,119.5371,119.6301,119.2917,119.3679,9944.0
2020-10-30 14:35:00,141.06,141.48,140.91,141.45,15166.0,119.3256,119.6809,119.1987,119.6555,15166.0
2020-10-30 14:40:00,141.38,141.52,141.18,141.31,17162.0,119.5963,119.7147,119.4271,119.5371,17162.0
2020-10-30 14:45:00,141.25,142.34,141.23,142.19,16482.0,119.4863,120.4084,119.4694,120.2815,16482.0
2020-10-30 14:50:00,142.24,142.34,141.92,142.09,11916.0,120.3238,120.4084,120.0531,120.1969,11916.0
2020-10-30 14:55:00,142.05,142.69,142.0,142.43,13121.0,120.163,120.7044,120.1208,120.4845,13121.0
2020-10-30 15:00:00,142.43,142.55,142.12,142.19,8875.0,120.4845,120.586,120.2223,120.2815,8875.0
2020-10-30 15:05:00,142.19,142.42,142.12,142.25,8528.0,120.2815,120.476,120.2223,120.3322,8528.0
2020-10-30 15:10:00,142.24,142.66,142.2,142.6,6810.0,120.3238,120.6791,120.2899,120.6283,6810.0
2020-10-30 15:15:00,142.55,143.0,142.54,142.91,13213.0,120.586,120.9667,120.5775,120.8905,13213.0
2020-10-30 15:20:00,142.91,142.93,142.61,142.78,7419.0,120.8905,120.9075,120.6368,120.7806,7419.0
2020-10-30 15:25:00,142.83,143.04,142.76,142.93,9996.0,120.8229,121.0005,120.7636,120.9075,9996.0
2020-10-30 15:30:00,142.97,143.01,142.6,142.61,20039.0,120.9413,120.9751,120.6283,120.6368,20039.0
2020-10-30 15:35:00,142.61,142.79,142.5,142.75,18459.0,120.6368,120.789,120.5437,120.7552,18459.0
2020-10-30 15:40:00,142.8,143.32,142.59,143.21,21274.0,120.7975,121.2374,120.6198,121.1443,21274.0
2020-10-30 15:45:00,143.26,143.43,143.09,143.24,28828.0,121.1866,121.3304,121.0428,121.1697,28828.0
2020-10-30 15:50:00,143.27,143.82,143.27,143.7,42659.0,121.1951,121.6603,121.1951,121.5588,42659.0
2020-10-30 15:55:00,143.75,144.3,143.54,144.3,88778.0,121.6011,122.0664,121.4235,122.0664,88778.0
2020-11-02 09:30:00,146.26,146.52,145.42,145.42,17962.0,123.7244,123.9443,123.0138,123.0138,17962.0
2020-11-02 09:35:00,145.66,146.04,145.14,145.26,7418.0,123.2168,123.5383,122.7769,122.8785,7418.0
2020-11-02 09:40:00,145.33,145.86,145.0,145.05,12879.0,122.9377,123.386,122.6585,122.7008,12879.0
2020-11-02 09:45:00,145.3,146.9,145.29,146.79,4278.0,122.9123,124.2658,122.9038,124.1727,4278.0
2020-11-02 09:50:00,146.8,147.17,146.49,146.72,5500.0,124.1812,124.4942,123.9189,124.1135,5500.0
2020-11-02 09:55:00,146.99,147.35,146.71,147.19,4900.0,124.3419,124.6464,124.105,124.5111,4900.0
2020-11-02 10:00:00,147.32,147.43,147.0,147.43,7739.0,124.621,124.7141,124.3504,124.7141,7739.0
2020-11-02 10:05:00,147.52,148.03,147.42,147.72,10542.0,124.7902,125.2217,124.7056,124.9594,10542.0
2020-11-02 10:10:00,147.72,148.05,147.7,147.82,12402.0,124.9594,125.2386,124.9425,125.044,12402.0
2020-11-02 10:15:00,147.82,148.24,147.7,148.1,11255.0,125.044,125.3993,124.9425,125.2809,11255.0
2020-11-02 10:20:00,148.22,148.27,147.6,148.16,8345.0,125.3824,125.4247,124.8579,125.3316,8345.0
2020-11-02 10:25:00,148.09,148.29,147.9,148.28,6766.0,125.2724,125.4416,125.1117,125.4331,6766.0
2020-11-02 10:30:00,148.19,148.19,147.37,147.41,6593.0,125.357,125.357,124.6633,124.6972,6593.0
2020-11-02 10:35:00,147.34,147.75,147.3,147.74,6712.0,124.638,124.9848,124.6041,124.9763,6712.0
2020-11-02 10:40:00,147.68,147.68,147.28,147.39,4709.0,124.9256,124.9256,124.5872,124.6803,4709.0
2020-11-02 10:45:00,147.4,147.54,147.21,147.37,4041.0,124.6887,124.8072,124.528,124.6633,4041.0
2020-11-02 10:50:00,147.46,147.56,146.82,146.93,5051.0,124.7395,124.8241,124.1981,124.2911,5051.0
2020-11-02 10:55:00,147.03,147.15,146.79,146.79,4155.0,124.3757,124.4772,124.1727,124.1727,4155.0
2020-11-02 11:00:00,146.78,146.92,146.63,146.81,5447.0,124.1643,124.2827,124.0374,124.1896,5447.0
2020-11-02 11:05:00,146.81,147.07,146.73,146.81,4440.0,124.1896,124.4096,124.122,124.1896,4440.0
2020-11-02 11:10:00,147.02,147.02,146.71,147.02,1865.0,124.3673,124.3673,124.105,124.3673,1865.0
2020-11-02 11:15:00,146.97,147.14,146.8,147.06,6782.0,124.325,124.4688,124.1812,124.4011,6782.0
2020-11-02 11:20:00,147.09,147.59,146.97,147.52,6264.0,124.4265,124.8494,124.325,124.7902,6264.0
2020-11-02 11:25:00,147.47,147.76,147.45,147.76,4860.0,124.7479,124.9933,124.731,124.9933,4860.0
2020-11-02 11:30:00,147.82,147.82,147.33,147.72,3856.0,125.044,125.044,124.6295,124.9594,3856.0
2020-11-02 11:35:00,147.67,147.89,147.65,147.66,7102.0,124.9171,125.1032,124.9002,124.9087,7102.0
2020-11-02 11:40:00,147.73,147.9,147.68,147.86,4685.0,124.9679,125.1117,124.9256,125.0778,4685.0
2020-11-02 11:45:00,147.88,148.05,147.79,147.84,5913.0,125.0948,125.2386,125.0186,125.0609,5913.0
2020-11-02 11:50:00,147.94,147.95,147.55,147.58,9553.0,125.1455,125.154,124.8156,124.841,9553.0
2020-11-02 11:55:00,147.59,147.97,147.59,147.81,2634.0,124.8494,125.1709,124.8494,125.0355,2634.0
2020-11-02 12:00:00,147.71,147.71,147.37,147.53,2819.0,124.951,124.951,124.6633,124.7987,2819.0
2020-11-02 12:05:00,147.63,147.73,147.43,147.47,12890.0,124.8833,124.9679,124.7141,124.7479,12890.0
2020-11-02 12:10:00,147.47,147.53,147.02,147.11,13848.0,124.7479,124.7987,124.3673,124.4434,13848.0
2020-11-02 12:15:00,147.11,147.43,147.1,147.3,4825.0,124.4434,124.7141,124.4349,124.6041,4825.0
2020-11-02 12:20:00,147.35,147.65,147.29,147.52,3791.0,124.6464,124.9002,124.5957,124.7902,3791.0
2020-11-02 12:25:00,147.57,147.99,147.57,147.99,2251.0,124.8325,125.1878,124.8325,125.1878,2251.0
2020-11-02 12:30:00,147.93,147.98,147.69,147.81,4519.0,125.1371,125.1794,124.934,125.0355,4519.0
2020-11-02 12:35:00,147.86,147.87,147.38,147.38,5200.0,125.0778,125.0863,124.6718,124.6718,5200.0
2020-11-02 12:40:00,147.37,147.56,147.28,147.28,5900.0,124.6633,124.8241,124.5872,124.5872,5900.0
2020-11-02 12:45:00,147.21,147.36,147.1,147.1,2801.0,124.528,124.6549,124.4349,124.4349,2801.0
2020-11-02 12:50:00,147.1,147.12,146.89,146.98,3000.0,124.4349,124.4519,124.2573,124.3334,3000.0
2020-11-02 12:55:00,146.92,147.0,146.73,146.74,5527.0,124.2827,124.3504,124.122,124.1304,5527.0
2020-11-02 13:00:00,146.9,146.92,146.44,146.52,4217.0,124.2658,124.2827,123.8766,123.9443,4217.0
2020-11-02 13:05:00,146.53,146.54,146.1,146.17,5130.0,123.9528,123.9612,123.589,123.6482,5130.0
2020-11-02 13:10:00,146.17,146.25,145.91,145.96,3983.0,123.6482,123.7159,123.4283,123.4706,3983.0
2020-11-02 13:15:00,145.89,145.97,145.76,145.8,3207.0,123.4114,123.4791,123.3014,123.3352,3207.0
2020-11-02 13:20:00,145.83,146.42,145.73,146.33,13569.0,123.3606,123.8597,123.276,123.7836,13569.0
2020-11-02 13:25:00,146.33,146.34,146.0,146.04,9121.0,123.7836,123.792,123.5044,123.5383,9121.0
2020-11-02 13:30:00,146.04,146.14,145.97,146.14,3334.0,123.5383,123.6229,123.4791,123.6229,3334.0
2020-11-02 13:35:00,146.24,146.24,145.65,145.7,4005.0,123.7075,123.7075,123.2084,123.2507,4005.0
2020-11-02 13:40:00,145.69,146.1,145.69,146.03,3809.0,123.2422,123.589,123.2422,123.5298,3809.0
2020-11-02 13:45:00,145.97,146.05,145.79,145.99,3545.0,123.4791,123.5467,123.3268,123.496,3545.0
2020-11-02 13:50:00,146.03,146.06,145.61,145.69,3972.0,123.5298,123.5552,123.1745,123.2422,3972.0
2020-11-02 13:55:00,145.6,145.66,145.44,145.47,47763.0,123.1661,123.2168,123.0307,123.0561,47763.0
2020-11-02 14:00:00,145.46,145.8,145.46,145.8,5059.0,123.0476,123.3352,123.0476,123.3352,5059.0
2020-11-02 14:05:00,145.82,146.04,145.82,145.97,6726.0,123.3522,123.5383,123.3522,123.4791,6726.0
2020-11-02 14:10:00,145.84,145.98,145.57,145.97,6806.0,123.3691,123.4875,123.1407,123.4791,6806.0
2020-11-02 14:15:00,145.97,146.03,145.63,145.74,7184.0,123.4791,123.5298,123.1914,123.2845,7184.0
2020-11-02 14:20:00,145.75,146.22,145.68,146.22,5701.0,123.293,123.6905,123.2337,123.6905,5701.0
2020-11-02 14:25:00,146.23,146.32,146.06,146.22,20154.0,123.699,123.7751,123.5552,123.6905,20154.0
2020-11-02 14:30:00,146.21,146.34,145.98,146.09,3892.0,123.6821,123.792,123.4875,123.5806,3892.0
2020-11-02 14:35:00,146.17,146.34,145.87,145.87,6458.0,123.6482,123.792,123.3945,123.3945,6458.0
2020-11-02 14:40:00,145.9,145.98,145.62,145.9,7562.0,123.4198,123.4875,123.183,123.4198,7562.0
2020-11-02 14:45:00,146.0,146.35,146.0,146.12,4502.0,123.5044,123.8005,123.5044,123.6059,4502.0
2020-11-02 14:50:00,146.15,146.37,145.93,145.93,5792.0,123.6313,123.8174,123.4452,123.4452,5792.0
2020-11-02 14:55:00,145.96,146.09,145.84,145.94,7423.0,123.4706,123.5806,123.3691,123.4537,7423.0
2020-11-02 15:00:00,145.9,146.14,145.68,145.75,7441.0,123.4198,123.6229,123.2337,123.293,7441.0
2020-11-02 15:05:00,145.7,145.7,145.46,145.48,15157.0,123.2507,123.2507,123.0476,123.0646,15157.0
2020-11-02 15:10:00,145.49,145.61,145.42,145.53,7554.0,123.073,123.1745,123.0138,123.1069,7554.0
2020-11-02 15:15:00,145.6,145.77,145.52,145.53,11127.0,123.1661,123.3099,123.0984,123.1069,11127.0
2020-11-02 15:20:00,145.57,145.65,145.49,145.53,11250.0,123.1407,123.2084,123.073,123.1069,11250.0
2020-11-02 15:25:00,145.53,145.7,145.41,145.47,9183.0,123.1069,123.2507,123.0053,123.0561,9183.0
2020-11-02 15:30:00,145.53,145.76,145.31,145.31,19047.0,123.1069,123.3014,122.9207,122.9207,19047.0
2020-11-02 15:35:00,145.31,145.46,145.22,145.33,8698.0,122.9207,123.0476,122.8446,122.9377,8698.0
2020-11-02 15:40:00,145.33,145.41,145.14,145.2,10280.0,122.9377,123.0053,122.7769,122.8277,10280.0
2020-11-02 15:45:00,145.22,145.8,145.21,145.72,17646.0,122.8446,123.3352,122.8362,123.2676,17646.0
2020-11-02 15:50:00,145.69,145.97,145.6,145.71,31210.0,123.2422,123.4791,123.1661,123.2591,31210.0
2020-11-02 15:55:00,145.69,146.0,145.6,145.88,85729.0,123.2422,123.5044,123.1661,123.4029,85729.0
2020-11-03 09:30:00,147.48,147.91,146.0,146.12,27288.0,124.7564,125.1201,123.5044,123.6059,27288.0
2020-11-03 09:35:00,146.0,146.74,145.8,146.24,7413.0,123.5044,124.1304,123.3352,123.7075,7413.0
2020-11-03 09:40:00,146.23,146.47,145.69,146.08,12322.0,123.699,123.902,123.2422,123.5721,12322.0
2020-11-03 09:45:00,146.13,146.48,146.02,146.19,7813.0,123.6144,123.9105,123.5214,123.6652,7813.0
2020-11-03 09:50:00,146.01,146.15,145.72,145.91,11665.0,123.5129,123.6313,123.2676,123.4283,11665.0
2020-11-03 09:55:00,146.08,146.22,145.64,145.97,7757.0,123.5721,123.6905,123.1999,123.4791,7757.0
2020-11-03 10:00:00,145.75,146.03,145.5,145.87,10829.0,123.293,123.5298,123.0815,123.3945,10829.0
2020-11-03 10:05:00,145.86,146.68,145.52,146.46,14572.0,123.386,124.0797,123.0984,123.8936,14572.0
2020-11-03 10:10:00,146.52,147.38,146.39,146.77,16668.0,123.9443,124.6718,123.8343,124.1558,16668.0
2020-11-03 10:15:00,146.84,147.32,146.82,147.21,10145.0,124.215,124.621,124.1981,124.528,10145.0
2020-11-03 10:20:00,147.25,147.41,146.64,146.77,45567.0,124.5618,124.6972,124.0458,124.1558,45567.0
2020-11-03 10:25:00,146.9,147.22,146.5,147.22,12616.0,124.2658,124.5365,123.9274,124.5365,12616.0
2020-11-03 10:30:00,147.33,147.33,146.23,146.23,5794.0,124.6295,124.6295,123.699,123.699,5794.0
2020-11-03 10:35:00,146.4,146.49,145.93,146.14,6259.0,123.8428,123.9189,123.4452,123.6229,6259.0
2020-11-03 10:40:00,146.25,146.47,145.93,146.03,5228.0,123.7159,123.902,123.4452,123.5298,5228.0
2020-11-03 10:45:00,146.02,146.48,145.96,146.44,6186.0,123.5214,123.9105,123.4706,123.8766,6186.0
2020-11-03 10:50:00,146.65,146.91,146.53,146.66,7954.0,124.0543,124.2742,123.9528,124.0627,7954.0
2020-11-03 10:55:00,146.67,146.71,146.27,146.41,11843.0,124.0712,124.105,123.7328,123.8513,11843.0
2020-11-03 11:00:00,146.41,146.6,146.23,146.5,3857.0,123.8513,124.012,123.699,123.9274,3857.0
2020-11-03 11:05:00,146.53,147.16,146.52,146.81,9600.0,123.9528,124.4857,123.9443,124.1896,9600.0
2020-11-03 11:10:00,146.78,146.78,146.33,146.44,9374.0,124.1643,124.1643,123.7836,123.8766,9374.0
2020-11-03 11:15:00,146.36,146.45,146.05,146.3,4660.0,123.809,123.8851,123.5467,123.7582,4660.0
2020-11-03 11:20:00,146.33,146.48,146.27,146.36,7421.0,123.7836,123.9105,123.7328,123.809,7421.0
2020-11-03 11:25:00,146.38,146.45,146.21,146.3,5942.0,123.8259,123.8851,123.6821,123.7582,5942.0
2020-11-03 11:30:00,146.28,146.57,146.23,146.57,8026.0,123.7413,123.9866,123.699,123.9866,8026.0
2020-11-03 11:35:00,146.56,146.75,146.39,146.43,8110.0,123.9781,124.1389,123.8343,123.8682,8110.0
2020-11-03 11:40:00,146.47,146.58,146.27,146.34,23792.0,123.902,123.9951,123.7328,123.792,23792.0
2020-11-03 11:45:00,146.38,146.55,146.37,146.4,5195.0,123.8259,123.9697,123.8174,123.8428,5195.0
2020-11-03 11:50:00,146.34,146.39,146.26,146.3,4687.0,123.792,123.8343,123.7244,123.7582,4687.0
2020-11-03 11:55:00,146.29,146.32,145.86,145.86,7245.0,123.7498,123.7751,123.386,123.386,7245.0
2020-11-03 12:00:00,145.97,146.14,145.91,145.94,5686.0,123.4791,123.6229,123.4283,123.4537,5686.0
2020-11-03 12:05:00,145.94,145.95,145.73,145.73,4741.0,123.4537,123.4621,123.276,123.276,4741.0
2020-11-03 12:10:00,145.76,145.77,145.45,145.63,11185.0,123.3014,123.3099,123.0392,123.1914,11185.0
2020-11-03 12:15:00,145.62,145.86,145.54,145.71,5488.0,123.183,123.386,123.1153,123.2591,5488.0
2020-11-03 12:20:00,145.76,145.85,145.76,145.84,3460.0,123.3014,123.3775,123.3014,123.3691,3460.0
2020-11-03 12:25:00,145.88,145.96,145.77,145.96,3600.0,123.4029,123.4706,123.3099,123.4706,3600.0
2020-11-03 12:30:00,145.95,146.21,145.95,146.0,6422.0,123.4621,123.6821,123.4621,123.5044,6422.0
2020-11-03 12:35:00,146.03,146.18,145.94,146.0,6510.0,123.5298,123.6567,123.4537,123.5044,6510.0
2020-11-03 12:40:00,146.13,146.14,145.91,145.97,5384.0,123.6144,123.6229,123.4283,123.4791,5384.0
2020-11-03 12:45:00,146.03,146.03,145.8,145.98,10479.0,123.5298,123.5298,123.3352,123.4875,10479.0
2020-11-03 12:50:00,146.1,146.1,145.93,146.0,6679.0,123.589,123.589,123.4452,123.5044,6679.0
2020-11-03 12:55:00,145.95,145.98,145.59,145.68,9536.0,123.4621,123.4875,123.1576,123.2337,9536.0
2020-11-03 13:00:00,145.62,145.8,145.59,145.65,9954.0,123.183,123.3352,123.1576,123.2084,9954.0
2020-11-03 13:05:00,145.59,146.01,145.58,146.0,9968.0,123.1576,123.5129,123.1491,123.5044,9968.0
2020-11-03 13:10:00,146.02,146.24,146.02,146.12,14677.0,123.5214,123.7075,123.5214,123.6059,14677.0
2020-11-03 13:15:00,146.12,146.13,145.86,146.02,6222.0,123.6059,123.6144,123.386,123.5214,6222.0
2020-11-03 13:20:00,146.0,146.52,145.97,146.52,4301.0,123.5044,123.9443,123.4791,123.9443,4301.0
2020-11-03 13:25:00,146.53,146.56,146.24,146.24,9869.0,123.9528,123.9781,123.7075,123.7075,9869.0
2020-11-03 13:30:00,146.33,146.52,146.22,146.52,7399.0,123.7836,123.9443,123.6905,123.9443,7399.0
2020-11-03 13:35:00,146.56,146.6,146.16,146.17,5208.0,123.9781,124.012,123.6398,123.6482,5208.0
2020-11-03 13:40:00,146.16,146.26,145.94,146.22,10414.0,123.6398,123.7244,123.4537,123.6905,10414.0
2020-11-03 13:45:00,146.27,146.33,146.17,146.2,5513.0,123.7328,123.7836,123.6482,123.6736,5513.0
2020-11-03 13:50:00,146.3,146.3,145.77,145.78,13860.0,123.7582,123.7582,123.3099,123.3183,13860.0
2020-11-03 13:55:00,145.78,145.92,145.67,145.86,41675.0,123.3183,123.4368,123.2253,123.386,41675.0
2020-11-03 14:00:00,145.86,146.33,145.81,146.05,5727.0,123.386,123.7836,123.3437,123.5467,5727.0
2020-11-03 14:05:00,146.04,146.1,145.81,145.94,4496.0,123.5383,123.589,123.3437,123.4537,4496.0
2020-11-03 14:10:00,146.01,146.2,145.93,146.12,4563.0,123.5129,123.6736,123.4452,123.6059,4563.0
2020-11-03 14:15:00,146.15,146.19,145.93,145.94,5862.0,123.6313,123.6652,123.4452,123.4537,5862.0
2020-11-03 14:20:00,145.89,145.94,145.61,145.67,9740.0,123.4114,123.4537,123.1745,123.2253,9740.0
2020-11-03 14:25:00,145.67,145.72,145.42,145.54,18336.0,123.2253,123.2676,123.0138,123.1153,18336.0
2020-11-03 14:30:00,145.59,145.83,145.5,145.8,9440.0,123.1576,123.3606,123.0815,123.3352,9440.0
2020-11-03 14:35:00,145.76,146.07,145.71,146.07,11352.0,123.3014,123.5636,123.2591,123.5636,11352.0
2020-11-03 14:40:00,146.14,146.38,146.04,146.04,5150.0,123.6229,123.8259,123.5383,123.5383,5150.0
2020-11-03 14:45:00,146.03,146.14,145.79,145.81,10108.0,123.5298,123.6229,123.3268,123.3437,10108.0
2020-11-03 14:50:00,145.86,145.97,145.57,145.83,10681.0,123.386,123.4791,123.1407,123.3606,10681.0
2020-11-03 14:55:00,145.76,145.85,145.59,145.62,5918.0,123.3014,123.3775,123.1576,123.183,5918.0
2020-11-03 15:00:00,145.61,145.71,145.49,145.61,19164.0,123.1745,123.2591,123.073,123.1745,19164.0
2020-11-03 15:05:00,145.59,145.6,145.44,145.46,5733.0,123.1576,123.1661,123.0307,123.0476,5733.0
2020-11-03 15:10:00,145.49,145.76,145.45,145.58,9310.0,123.073,123.3014,123.0392,123.1491,9310.0
2020-11-03 15:15:00,145.62,145.7,145.49,145.53,8006.0,123.183,123.2507,123.073,123.1069,8006.0
2020-11-03 15:20:00,145.56,145.61,145.34,145.41,8109.0,123.1322,123.1745,122.9461,123.0053,8109.0
2020-11-03 15:25:00,145.47,145.65,145.43,145.5,12388.0,123.0561,123.2084,123.0223,123.0815,12388.0
2020-11-03 15:30:00,145.56,146.16,145.53,146.1,6887.0,123.1322,123.6398,123.1069,123.589,6887.0
2020-11-03 15:35:00,146.17,146.24,145.96,146.07,18732.0,123.6482,123.7075,123.4706,123.5636,18732.0
2020-11-03 15:40:00,146.06,146.61,146.03,146.61,11727.0,123.5552,124.0204,123.5298,124.0204,11727.0
2020-11-03 15:45:00,146.61,147.06,146.58,146.87,32888.0,124.0204,124.4011,123.9951,124.2404,32888.0
2020-11-03 15:50:00,146.82,147.1,146.48,146.9,25331.0,124.1981,124.4349,123.9105,124.2658,25331.0
2020-11-03 15:55:00,146.86,146.86,145.74,145.79,153034.0,124.2319,124.2319,123.2845,123.3268,153034.0
2020-11-04 09:30:00,146.5,148.75,146.16,148.5,68902.0,123.9274,125.8307,123.6398,125.6192,68902.0
2020-11-04 09:35:00,148.5,149.3,147.85,148.18,141638.0,125.6192,126.296,125.0694,125.3485,141638.0
2020-11-04 09:40:00,148.19,149.19,147.88,148.91,33079.0,125.357,126.2029,125.0948,125.9661,33079.0
2020-11-04 09:45:00,149.13,149.5,148.52,149.43,51694.0,126.1522,126.4652,125.6362,126.4059,51694.0
2020-11-04 09:50:00,149.31,150.28,149.16,149.98,15260.0,126.3044,127.125,126.1775,126.8712,15260.0
2020-11-04 09:55:00,150.1,150.28,149.67,150.14,48806.0,126.9727,127.125,126.609,127.0065,48806.0
2020-11-04 10:00:00,150.03,150.81,149.87,150.81,25114.0,126.9135,127.5733,126.7781,127.5733,25114.0
2020-11-04 10:05:00,150.99,150.99,149.95,149.95,15348.0,127.7256,127.7256,126.8458,126.8458,15348.0
2020-11-04 10:10:00,150.08,150.13,149.6,149.65,18028.0,126.9558,126.9981,126.5497,126.592,18028.0
2020-11-04 10:15:00,149.67,150.32,149.67,150.28,36743.0,126.609,127.1588,126.609,127.125,36743.0
2020-11-04 10:20:00,150.18,151.03,150.18,150.5,17527.0,127.0404,127.7594,127.0404,127.3111,17527.0
2020-11-04 10:25:00,150.54,150.62,149.63,149.86,28163.0,127.3449,127.4126,126.5751,126.7697,28163.0
2020-11-04 10:30:00,150.03,150.12,149.35,149.72,9353.0,126.9135,126.9896,126.3383,126.6513,9353.0
2020-11-04 10:35:00,149.72,149.77,149.34,149.54,7617.0,126.6513,126.6936,126.3298,126.499,7617.0
2020-11-04 10:40:00,149.59,149.73,149.4,149.47,26682.0,126.5413,126.6597,126.3806,126.4398,26682.0
2020-11-04 10:45:00,149.55,149.68,149.36,149.51,9226.0,126.5075,126.6174,126.3467,126.4736,9226.0
2020-11-04 10:50:00,149.63,150.31,149.48,150.22,49846.0,126.5751,127.1504,126.4482,127.0742,49846.0
2020-11-04 10:55:00,150.17,150.37,150.07,150.27,31498.0,127.0319,127.2011,126.9473,127.1165,31498.0
2020-11-04 11:00:00,150.36,150.62,150.26,150.5,6544.0,127.1926,127.4126,127.1081,127.3111,6544.0
2020-11-04 11:05:00,150.48,150.56,150.17,150.3,10554.0,127.2942,127.3618,127.0319,127.1419,10554.0
2020-11-04 11:10:00,150.37,150.59,150.33,150.43,25720.0,127.2011,127.3872,127.1673,127.2519,25720.0
2020-11-04 11:15:00,150.44,150.52,150.25,150.51,11985.0,127.2603,127.328,127.0996,127.3195,11985.0
2020-11-04 11:20:00,150.41,150.7,150.33,150.58,17669.0,127.2349,127.4803,127.1673,127.3788,17669.0
2020-11-04 11:25:00,150.58,151.06,150.47,151.06,44436.0,127.3788,127.7848,127.2857,127.7848,44436.0
2020-11-04 11:30:00,151.0,151.23,150.73,150.73,19381.0,127.734,127.9286,127.5056,127.5056,19381.0
2020-11-04 11:35:00,150.78,150.95,150.25,150.38,24466.0,127.5479,127.6917,127.0996,127.2096,24466.0
2020-11-04 11:40:00,150.51,150.74,150.21,150.21,18052.0,127.3195,127.5141,127.0658,127.0658,18052.0
2020-11-04 11:45:00,150.29,150.62,150.21,150.3,20469.0,127.1334,127.4126,127.0658,127.1419,20469.0
2020-11-04 11:50:00,150.31,150.38,149.95,150.02,14864.0,127.1504,127.2096,126.8458,126.905,14864.0
2020-11-04 11:55:00,150.06,150.56,150.0,150.36,22872.0,126.9389,127.3618,126.8881,127.1926,22872.0
2020-11-04 12:00:00,150.28,150.82,150.02,150.73,46695.0,127.125,127.5818,126.905,127.5056,46695.0
2020-11-04 12:05:00,150.77,150.77,150.37,150.41,17018.0,127.5395,127.5395,127.2011,127.2349,17018.0
2020-11-04 12:10:00,150.41,150.74,150.37,150.63,20843.0,127.2349,127.5141,127.2011,127.421,20843.0
2020-11-04 12:15:00,150.67,150.92,150.54,150.9,24277.0,127.4549,127.6664,127.3449,127.6494,24277.0
2020-11-04 12:20:00,150.83,150.92,150.62,150.76,35709.0,127.5902,127.6664,127.4126,127.531,35709.0
2020-11-04 12:25:00,150.77,150.87,150.62,150.69,37381.0,127.5395,127.6241,127.4126,127.4718,37381.0
2020-11-04 12:30:00,150.71,150.79,150.47,150.6,13303.0,127.4887,127.5564,127.2857,127.3957,13303.0
2020-11-04 12:35:00,150.59,150.59,150.03,150.03,16195.0,127.3872,127.3872,126.9135,126.9135,16195.0
2020-11-04 12:40:00,150.05,150.15,150.0,150.12,23211.0,126.9304,127.015,126.8881,126.9896,23211.0
2020-11-04 12:45:00,150.14,150.22,149.91,150.01,13541.0,127.0065,127.0742,126.812,126.8966,13541.0
2020-11-04 12:50:00,150.01,150.17,149.94,149.94,9704.0,126.8966,127.0319,126.8374,126.8374,9704.0
2020-11-04 12:55:00,149.94,150.01,149.66,149.74,10986.0,126.8374,126.8966,126.6005,126.6682,10986.0
2020-11-04 13:00:00,149.88,149.9,149.62,149.72,5728.0,126.7866,126.8035,126.5667,126.6513,5728.0
2020-11-04 13:05:00,149.72,149.78,149.39,149.51,6867.0,126.6513,126.702,126.3721,126.4736,6867.0
2020-11-04 13:10:00,149.47,149.62,149.45,149.47,13969.0,126.4398,126.5667,126.4229,126.4398,13969.0
2020-11-04 13:15:00,149.55,149.65,149.35,149.46,29076.0,126.5075,126.592,126.3383,126.4313,29076.0
2020-11-04 13:20:00,149.46,149.53,149.3,149.37,14513.0,126.4313,126.4905,126.296,126.3552,14513.0
2020-11-04 13:25:00,149.37,149.37,149.08,149.09,13270.0,126.3552,126.3552,126.1099,126.1183,13270.0
2020-11-04 13:30:00,149.18,149.4,149.04,149.13,22274.0,126.1945,126.3806,126.076,126.1522,22274.0
2020-11-04 13:35:00,149.16,149.17,149.01,149.13,16775.0,126.1775,126.186,126.0507,126.1522,16775.0
2020-11-04 13:40:00,149.14,149.16,148.69,148.72,15646.0,126.1606,126.1775,125.78,125.8053,15646.0
2020-11-04 13:45:00,148.75,148.95,148.57,148.61,8485.0,125.8307,125.9999,125.6784,125.7123,8485.0
2020-11-04 13:50:00,148.69,148.8,148.56,148.69,15871.0,125.78,125.873,125.67,125.78,15871.0
2020-11-04 13:55:00,148.75,149.04,148.58,148.76,10431.0,125.8307,126.076,125.6869,125.8392,10431.0
2020-11-04 14:00:00,148.76,149.06,148.63,148.91,16795.0,125.8392,126.093,125.7292,125.9661,16795.0
2020-11-04 14:05:00,149.0,149.17,148.82,148.82,12857.0,126.0422,126.186,125.8899,125.8899,12857.0
2020-11-04 14:10:00,148.86,148.89,148.74,148.79,5825.0,125.9238,125.9491,125.8223,125.8646,5825.0
2020-11-04 14:15:00,148.72,148.87,148.63,148.87,14869.0,125.8053,125.9322,125.7292,125.9322,14869.0
2020-11-04 14:20:00,148.87,149.01,148.75,148.84,20611.0,125.9322,126.0507,125.8307,125.9068,20611.0
2020-11-04 14:25:00,148.84,148.92,148.72,148.76,25690.0,125.9068,125.9745,125.8053,125.8392,25690.0
2020-11-04 14:30:00,148.87,149.27,148.77,149.2,21456.0,125.9322,126.2706,125.8476,126.2114,21456.0
2020-11-04 14:35:00,149.28,149.72,149.25,149.54,6947.0,126.2791,126.6513,126.2537,126.499,6947.0
2020-11-04 14:40:00,149.56,149.56,149.22,149.29,13617.0,126.5159,126.5159,126.2283,126.2875,13617.0
2020-11-04 14:45:00,149.28,149.3,148.98,149.0,15690.0,126.2791,126.296,126.0253,126.0422,15690.0
2020-11-04 14:50:00,149.06,149.17,148.8,148.83,28039.0,126.093,126.186,125.873,125.8984,28039.0
2020-11-04 14:55:00,148.88,148.97,148.79,148.84,13094.0,125.9407,126.0168,125.8646,125.9068,13094.0
2020-11-04 15:00:00,148.81,148.91,148.25,148.63,14624.0,125.8815,125.9661,125.4078,125.7292,14624.0
2020-11-04 15:05:00,148.56,148.58,148.38,148.39,10739.0,125.67,125.6869,125.5177,125.5262,10739.0
2020-11-04 15:10:00,148.39,148.56,148.28,148.33,10331.0,125.5262,125.67,125.4331,125.4754,10331.0
2020-11-04 15:15:00,148.35,148.42,148.23,148.37,14768.0,125.4923,125.5516,125.3908,125.5093,14768.0
2020-11-04 15:20:00,148.34,148.77,148.34,148.42,16898.0,125.4839,125.8476,125.4839,125.5516,16898.0
2020-11-04 15:25:00,148.5,148.57,148.34,148.48,16847.0,125.6192,125.6784,125.4839,125.6023,16847.0
2020-11-04 15:30:00,148.47,148.51,148.16,148.4,16119.0,125.5939,125.6277,125.3316,125.5346,16119.0
2020-11-04 15:35:00,148.45,148.48,148.02,148.05,10031.0,125.5769,125.6023,125.2132,125.2386,10031.0
2020-11-04 15:40:00,148.05,148.19,148.0,148.03,11513.0,125.2386,125.357,125.1963,125.2217,11513.0
2020-11-04 15:45:00,148.03,148.15,147.71,147.77,18660.0,125.2217,125.3232,124.951,125.0017,18660.0
2020-11-04 15:50:00,147.77,148.33,147.73,148.33,34522.0,125.0017,125.4754,124.9679,125.4754,34522.0
2020-11-04 15:55:00,148.28,148.28,147.81,148.01,123280.0,125.4331,125.4331,125.0355,125.2047,123280.0
2020-11-05 09:30:00,150.53,151.4,149.78,149.78,45077.0,127.3365,128.0724,126.702,126.702,45077.0
2020-11-05 09:35:00,150.09,150.4,149.26,149.76,12890.0,126.9642,127.2265,126.2621,126.6851,12890.0
2020-11-05 09:40:00,149.96,150.27,149.28,149.73,11185.0,126.8543,127.1165,126.2791,126.6597,11185.0
2020-11-05 09:45:00,149.97,149.97,149.2,149.2,17846.0,126.8627,126.8627,126.2114,126.2114,17846.0
2020-11-05 09:50:00,149.2,149.39,148.83,149.25,15844.0,126.2114,126.3721,125.8984,126.2537,15844.0
2020-11-05 09:55:00,149.15,149.2,148.66,148.96,20776.0,126.1691,126.2114,125.7546,126.0084,20776.0
2020-11-05 10:00:00,148.98,149.32,148.77,148.93,12051.0,126.0253,126.3129,125.8476,125.983,12051.0
2020-11-05 10:05:00,148.93,149.41,148.84,149.14,17418.0,125.983,126.389,125.9068,126.1606,17418.0
2020-11-05 10:10:00,149.1,149.42,148.95,149.34,21205.0,126.1268,126.3975,125.9999,126.3298,21205.0
2020-11-05 10:15:00,149.34,149.73,149.21,149.44,41137.0,126.3298,126.6597,126.2198,126.4144,41137.0
2020-11-05 10:20:00,149.44,149.76,149.36,149.73,68504.0,126.4144,126.6851,126.3467,126.6597,68504.0
2020-11-05 10:25:00,149.78,150.18,149.68,149.7,16805.0,126.702,127.0404,126.6174,126.6343,16805.0
2020-11-05 10:30:00,149.6,149.74,149.26,149.69,12460.0,126.5497,126.6682,126.2621,126.6259,12460.0
2020-11-05 10:35:00,149.71,149.82,149.49,149.65,20056.0,126.6428,126.7359,126.4567,126.592,20056.0
2020-11-05 10:40:00,149.72,149.9,149.6,149.82,12167.0,126.6513,126.8035,126.5497,126.7359,12167.0
2020-11-05 10:45:00,149.78,149.97,149.63,149.83,16907.0,126.702,126.8627,126.5751,126.7443,16907.0
2020-11-05 10:50:00,149.91,150.07,149.84,149.94,14279.0,126.812,126.9473,126.7528,126.8374,14279.0
2020-11-05 10:55:00,149.94,150.09,149.61,149.71,11779.0,126.8374,126.9642,126.5582,126.6428,11779.0
2020-11-05 11:00:00,149.71,149.79,149.4,149.41,10572.0,126.6428,126.7105,126.3806,126.389,10572.0
2020-11-05 11:05:00,149.49,149.58,149.26,149.26,8190.0,126.4567,126.5328,126.2621,126.2621,8190.0
2020-11-05 11:10:00,149.32,149.39,149.04,149.3,9993.0,126.3129,126.3721,126.076,126.296,9993.0
2020-11-05 11:15:00,149.41,149.6,149.36,149.44,23139.0,126.389,126.5497,126.3467,126.4144,23139.0
2020-11-05 11:20:00,149.25,149.36,149.08,149.21,7880.0,126.2537,126.3467,126.1099,126.2198,7880.0
2020-11-05 11:25:00,149.19,149.36,148.88,148.96,8982.0,126.2029,126.3467,125.9407,126.0084,8982.0
2020-11-05 11:30:00,149.0,149.11,148.89,149.11,9014.0,126.0422,126.1352,125.9491,126.1352,9014.0
2020-11-05 11:35:00,149.17,149.19,148.81,149.01,6101.0,126.186,126.2029,125.8815,126.0507,6101.0
2020-11-05 11:40:00,149.04,149.21,148.95,149.06,6101.0,126.076,126.2198,125.9999,126.093,6101.0
2020-11-05 11:45:00,148.99,149.16,148.93,149.01,15339.0,126.0337,126.1775,125.983,126.0507,15339.0
2020-11-05 11:50:00,149.01,149.12,148.92,148.95,8554.0,126.0507,126.1437,125.9745,125.9999,8554.0
2020-11-05 11:55:00,148.99,149.02,148.58,148.65,4401.0,126.0337,126.0591,125.6869,125.7461,4401.0
2020-11-05 12:00:00,148.6,148.74,148.45,148.58,9354.0,125.7038,125.8223,125.5769,125.6869,9354.0
2020-11-05 12:05:00,148.63,148.93,148.63,148.87,6383.0,125.7292,125.983,125.7292,125.9322,6383.0
2020-11-05 12:10:00,148.9,148.96,148.67,148.67,9100.0,125.9576,126.0084,125.763,125.763,9100.0
2020-11-05 12:15:00,148.61,148.61,148.22,148.54,3204.0,125.7123,125.7123,125.3824,125.6531,3204.0
2020-11-05 12:20:00,148.47,148.47,148.11,148.34,3982.0,125.5939,125.5939,125.2893,125.4839,3982.0
2020-11-05 12:25:00,148.36,148.47,148.17,148.17,2562.0,125.5008,125.5939,125.3401,125.3401,2562.0
2020-11-05 12:30:00,148.24,148.47,148.21,148.31,2463.0,125.3993,125.5939,125.3739,125.4585,2463.0
2020-11-05 12:35:00,148.34,148.49,148.26,148.36,3519.0,125.4839,125.6108,125.4162,125.5008,3519.0
2020-11-05 12:40:00,148.39,148.5,148.27,148.5,1998.0,125.5262,125.6192,125.4247,125.6192,1998.0
2020-11-05 12:45:00,148.42,148.7,148.41,148.69,4656.0,125.5516,125.7884,125.5431,125.78,4656.0
2020-11-05 12:50:00,148.72,149.13,148.61,149.06,6767.0,125.8053,126.1522,125.7123,126.093,6767.0
2020-11-05 12:55:00,149.23,149.26,148.96,148.96,7578.0,126.2368,126.2621,126.0084,126.0084,7578.0
2020-11-05 13:00:00,149.0,149.28,149.0,149.13,27328.0,126.0422,126.2791,126.0422,126.1522,27328.0
2020-11-05 13:05:00,149.1,149.13,148.97,149.02,13719.0,126.1268,126.1522,126.0168,126.0591,13719.0
2020-11-05 13:10:00,149.08,149.1,148.98,149.03,15794.0,126.1099,126.1268,126.0253,126.0676,15794.0
2020-11-05 13:15:00,148.89,149.08,148.88,148.96,1721.0,125.9491,126.1099,125.9407,126.0084,1721.0
2020-11-05 13:20:00,149.0,149.03,148.6,148.71,35643.0,126.0422,126.0676,125.7038,125.7969,35643.0
2020-11-05 13:25:00,148.7,148.76,148.63,148.68,14096.0,125.7884,125.8392,125.7292,125.7715,14096.0
2020-11-05 13:30:00,148.7,148.83,148.47,148.47,42316.0,125.7884,125.8984,125.5939,125.5939,42316.0
2020-11-05 13:35:00,148.51,148.58,148.28,148.4,44564.0,125.6277,125.6869,125.4331,125.5346,44564.0
2020-11-05 13:40:00,148.42,148.91,148.39,148.88,9982.0,125.5516,125.9661,125.5262,125.9407,9982.0
2020-11-05 13:45:00,148.93,148.93,148.56,148.58,18941.0,125.983,125.983,125.67,125.6869,18941.0
2020-11-05 13:50:00,148.56,148.61,148.44,148.45,7458.0,125.67,125.7123,125.5685,125.5769,7458.0
2020-11-05 13:55:00,148.45,148.62,148.44,148.5,10540.0,125.5769,125.7207,125.5685,125.6192,10540.0
2020-11-05 14:00:00,148.54,148.62,148.34,148.34,19120.0,125.6531,125.7207,125.4839,125.4839,19120.0
2020-11-05 14:05:00,148.4,148.4,148.0,148.23,6275.0,125.5346,125.5346,125.1963,125.3908,6275.0
2020-11-05 14:10:00,148.07,148.08,147.8,148.01,3709.0,125.2555,125.2639,125.0271,125.2047,3709.0
2020-11-05 14:15:00,147.97,148.12,147.89,148.03,4068.0,125.1709,125.2978,125.1032,125.2217,4068.0
2020-11-05 14:20:00,148.12,148.37,148.07,148.37,4672.0,125.2978,125.5093,125.2555,125.5093,4672.0
2020-11-05 14:25:00,148.3,148.36,148.13,148.21,4450.0,125.4501,125.5008,125.3062,125.3739,4450.0
2020-11-05 14:30:00,148.34,148.55,148.3,148.42,3856.0,125.4839,125.6615,125.4501,125.5516,3856.0
2020-11-05 14:35:00,148.37,148.44,148.2,148.44,6445.0,125.5093,125.5685,125.3655,125.5685,6445.0
2020-11-05 14:40:00,148.4,148.61,148.37,148.53,9829.0,125.5346,125.7123,125.5093,125.6446,9829.0
2020-11-05 14:45:00,148.59,148.59,148.42,148.46,4247.0,125.6954,125.6954,125.5516,125.5854,4247.0
2020-11-05 14:50:00,148.47,148.64,148.32,148.52,8990.0,125.5939,125.7377,125.467,125.6362,8990.0
2020-11-05 14:55:00,148.56,148.68,148.38,148.49,31057.0,125.67,125.7715,125.5177,125.6108,31057.0
2020-11-05 15:00:00,148.46,148.91,148.36,148.79,23967.0,125.5854,125.9661,125.5008,125.8646,23967.0
2020-11-05 15:05:00,148.85,148.85,148.39,148.46,13465.0,125.9153,125.9153,125.5262,125.5854,13465.0
2020-11-05 15:10:00,148.48,148.54,148.3,148.31,6776.0,125.6023,125.6531,125.4501,125.4585,6776.0
2020-11-05 15:15:00,148.2,148.26,148.03,148.03,16838.0,125.3655,125.4162,125.2217,125.2217,16838.0
2020-11-05 15:20:00,148.04,148.15,147.97,148.0,28688.0,125.2301,125.3232,125.1709,125.1963,28688.0
2020-11-05 15:25:00,148.04,148.15,148.0,148.04,35565.0,125.2301,125.3232,125.1963,125.2301,35565.0
2020-11-05 15:30:00,148.08,148.35,147.9,147.97,18739.0,125.2639,125.4923,125.1117,125.1709,18739.0
2020-11-05 15:35:00,147.97,148.29,147.96,148.07,10509.0,125.1709,125.4416,125.1624,125.2555,10509.0
2020-11-05 15:40:00,148.07,148.17,147.8,147.9,13368.0,125.2555,125.3401,125.0271,125.1117,13368.0
2020-11-05 15:45:00,147.84,148.03,147.61,147.84,16531.0,125.0609,125.2217,124.8664,125.0609,16531.0
2020-11-05 15:50:00,147.8,148.29,147.74,148.04,30799.0,125.0271,125.4416,124.9763,125.2301,30799.0
2020-11-05 15:55:00,148.0,148.12,147.41,147.55,84062.0,125.1963,125.2978,124.6972,124.8156,84062.0
2020-11-06 09:30:00,148.34,148.34,146.59,146.9,17639.0,125.4839,125.4839,124.0035,124.2658,17639.0
2020-11-06 09:35:00,146.87,147.13,146.87,147.0,3885.0,124.2404,124.4603,124.2404,124.3504,3885.0
2020-11-06 09:40:00,146.99,147.22,146.77,146.87,4009.0,124.3419,124.5365,124.1558,124.2404,4009.0
2020-11-06 09:45:00,146.81,147.23,146.8,146.99,8588.0,124.1896,124.5449,124.1812,124.3419,8588.0
2020-11-06 09:50:00,147.04,147.14,146.94,147.1,36439.0,124.3842,124.4688,124.2996,124.4349,36439.0
2020-11-06 09:55:00,147.13,147.84,147.0,147.84,44833.0,124.4603,125.0609,124.3504,125.0609,44833.0
2020-11-06 10:00:00,147.94,148.22,147.43,147.57,27423.0,125.1455,125.3824,124.7141,124.8325,27423.0
2020-11-06 10:05:00,147.44,147.58,147.25,147.34,17112.0,124.7226,124.841,124.5618,124.638,17112.0
2020-11-06 10:10:00,147.34,147.48,146.99,147.03,26419.0,124.638,124.7564,124.3419,124.3757,26419.0
2020-11-06 10:15:00,147.05,147.11,146.97,147.0,9275.0,124.3927,124.4434,124.325,124.3504,9275.0
2020-11-06 10:20:00,147.05,147.59,146.91,147.35,28983.0,124.3927,124.8494,124.2742,124.6464,28983.0
2020-11-06 10:25:00,147.43,148.11,147.39,148.11,3476.0,124.7141,125.2893,124.6803,125.2893,3476.0
2020-11-06 10:30:00,147.95,148.08,147.52,147.59,20503.0,125.154,125.2639,124.7902,124.8494,20503.0
2020-11-06 10:35:00,147.57,147.59,147.37,147.38,11203.0,124.8325,124.8494,124.6633,124.6718,11203.0
2020-11-06 10:40:00,147.38,147.59,147.38,147.51,6632.0,124.6718,124.8494,124.6718,124.7818,6632.0
2020-11-06 10:45:00,147.51,147.56,147.4,147.5,4954.0,124.7818,124.8241,124.6887,124.7733,4954.0
2020-11-06 10:50:00,147.5,147.78,147.46,147.61,20482.0,124.7733,125.0102,124.7395,124.8664,20482.0
2020-11-06 10:55:00,147.57,147.68,147.14,147.25,23273.0,124.8325,124.9256,124.4688,124.5618,23273.0
2020-11-06 11:00:00,147.22,147.44,147.21,147.32,10520.0,124.5365,124.7226,124.528,124.621,10520.0
2020-11-06 11:05:00,147.33,147.42,147.05,147.17,49435.0,124.6295,124.7056,124.3927,124.4942,49435.0
2020-11-06 11:10:00,147.16,147.53,147.05,147.23,47113.0,124.4857,124.7987,124.3927,124.5449,47113.0
2020-11-06 11:15:00,147.22,147.38,147.0,147.0,18278.0,124.5365,124.6718,124.3504,124.3504,18278.0
2020-11-06 11:20:00,147.0,147.07,146.86,147.02,5907.0,124.3504,124.4096,124.2319,124.3673,5907.0
2020-11-06 11:25:00,147.07,147.07,146.92,147.0,7129.0,124.4096,124.4096,124.2827,124.3504,7129.0
2020-11-06 11:30:00,147.03,147.07,146.95,147.01,7878.0,124.3757,124.4096,124.3081,124.3588,7878.0
2020-11-06 11:35:00,147.0,147.11,147.0,147.02,14344.0,124.3504,124.4434,124.3504,124.3673,14344.0
2020-11-06 11:40:00,147.05,147.06,146.8,146.89,4940.0,124.3927,124.4011,124.1812,124.2573,4940.0
2020-11-06 11:45:00,146.89,147.05,146.86,147.02,4503.0,124.2573,124.3927,124.2319,124.3673,4503.0
2020-11-06 11:50:00,147.02,147.19,146.96,146.96,11177.0,124.3673,124.5111,124.3165,124.3165,11177.0
2020-11-06 11:55:00,146.95,147.05,146.8,147.05,5422.0,124.3081,124.3927,124.1812,124.3927,5422.0
2020-11-06 12:00:00,147.08,147.1,146.99,147.0,17260.0,124.418,124.4349,124.3419,124.3504,17260.0
2020-11-06 12:05:00,147.0,147.03,146.87,146.94,4770.0,124.3504,124.3757,124.2404,124.2996,4770.0
2020-11-06 12:10:00,147.02,147.03,146.86,146.94,4623.0,124.3673,124.3757,124.2319,124.2996,4623.0
2020-11-06 12:15:00,146.99,147.02,146.93,146.98,3480.0,124.3419,124.3673,124.2911,124.3334,3480.0
2020-11-06 12:20:00,146.93,147.0,146.85,146.85,5134.0,124.2911,124.3504,124.2235,124.2235,5134.0
2020-11-06 12:25:00,146.85,146.86,146.5,146.54,9304.0,124.2235,124.2319,123.9274,123.9612,9304.0
2020-11-06 12:30:00,146.56,146.75,146.52,146.65,4484.0,123.9781,124.1389,123.9443,124.0543,4484.0
2020-11-06 12:35:00,146.57,146.69,146.5,146.63,4476.0,123.9866,124.0881,123.9274,124.0374,4476.0
2020-11-06 12:40:00,146.6,146.67,146.54,146.62,2462.0,124.012,124.0712,123.9612,124.0289,2462.0
2020-11-06 12:45:00,146.54,146.68,146.54,146.68,4013.0,123.9612,124.0797,123.9612,124.0797,4013.0
2020-11-06 12:50:00,146.66,146.85,146.62,146.72,4938.0,124.0627,124.2235,124.0289,124.1135,4938.0
2020-11-06 12:55:00,146.78,146.82,146.66,146.8,2510.0,124.1643,124.1981,124.0627,124.1812,2510.0
2020-11-06 13:00:00,146.8,146.9,146.73,146.73,7200.0,124.1812,124.2658,124.122,124.122,7200.0
2020-11-06 13:05:00,146.75,146.83,146.71,146.76,2333.0,124.1389,124.2065,124.105,124.1473,2333.0
2020-11-06 13:10:00,146.78,146.87,146.72,146.81,6990.0,124.1643,124.2404,124.1135,124.1896,6990.0
2020-11-06 13:15:00,146.77,146.85,146.74,146.78,2821.0,124.1558,124.2235,124.1304,124.1643,2821.0
2020-11-06 13:20:00,146.88,147.03,146.86,146.92,4927.0,124.2488,124.3757,124.2319,124.2827,4927.0
2020-11-06 13:25:00,146.87,146.94,146.81,146.84,11026.0,124.2404,124.2996,124.1896,124.215,11026.0
2020-11-06 13:30:00,146.81,146.87,146.74,146.87,5360.0,124.1896,124.2404,124.1304,124.2404,5360.0
2020-11-06 13:35:00,146.81,147.19,146.76,147.03,10658.0,124.1896,124.5111,124.1473,124.3757,10658.0
2020-11-06 13:40:00,147.05,147.08,147.01,147.04,4313.0,124.3927,124.418,124.3588,124.3842,4313.0
2020-11-06 13:45:00,147.05,147.06,146.99,147.0,1750.0,124.3927,124.4011,124.3419,124.3504,1750.0
2020-11-06 13:50:00,147.03,147.14,146.98,147.14,4746.0,124.3757,124.4688,124.3334,124.4688,4746.0
2020-11-06 13:55:00,147.11,147.27,147.04,147.06,3681.0,124.4434,124.5788,124.3842,124.4011,3681.0
2020-11-06 14:00:00,147.03,147.11,146.98,147.01,4814.0,124.3757,124.4434,124.3334,124.3588,4814.0
2020-11-06 14:05:00,147.03,147.04,146.97,147.04,3594.0,124.3757,124.3842,124.325,124.3842,3594.0
2020-11-06 14:10:00,147.04,147.07,147.0,147.01,12141.0,124.3842,124.4096,124.3504,124.3588,12141.0
2020-11-06 14:15:00,147.02,147.07,147.0,147.03,8095.0,124.3673,124.4096,124.3504,124.3757,8095.0
2020-11-06 14:20:00,147.0,147.2,147.0,147.17,28679.0,124.3504,124.5195,124.3504,124.4942,28679.0
2020-11-06 14:25:00,147.17,147.21,147.03,147.11,28645.0,124.4942,124.528,124.3757,124.4434,28645.0
2020-11-06 14:30:00,147.08,147.1,147.0,147.01,10317.0,124.418,124.4349,124.3504,124.3588,10317.0
2020-11-06 14:35:00,147.0,147.03,146.72,146.72,9882.0,124.3504,124.3757,124.1135,124.1135,9882.0
2020-11-06 14:40:00,146.75,146.9,146.74,146.75,4611.0,124.1389,124.2658,124.1304,124.1389,4611.0
2020-11-06 14:45:00,146.76,146.79,146.65,146.73,2653.0,124.1473,124.1727,124.0543,124.122,2653.0
2020-11-06 14:50:00,146.71,146.95,146.67,146.95,3728.0,124.105,124.3081,124.0712,124.3081,3728.0
2020-11-06 14:55:00,146.91,146.91,146.77,146.89,33425.0,124.2742,124.2742,124.1558,124.2573,33425.0
2020-11-06 15:00:00,146.89,146.92,146.67,146.78,4760.0,124.2573,124.2827,124.0712,124.1643,4760.0
2020-11-06 15:05:00,146.77,146.81,146.59,146.66,14045.0,124.1558,124.1896,124.0035,124.0627,14045.0
2020-11-06 15:10:00,146.65,146.75,146.55,146.59,20175.0,124.0543,124.1389,123.9697,124.0035,20175.0
2020-11-06 15:15:00,146.58,146.64,146.43,146.56,28378.0,123.9951,124.0458,123.8682,123.9781,28378.0
2020-11-06 15:20:00,146.6,146.84,146.56,146.81,8009.0,124.012,124.215,123.9781,124.1896,8009.0
2020-11-06 15:25:00,146.8,146.91,146.55,146.66,21739.0,124.1812,124.2742,123.9697,124.0627,21739.0
2020-11-06 15:30:00,146.65,146.91,146.59,146.61,40677.0,124.0543,124.2742,124.0035,124.0204,40677.0
2020-11-06 15:35:00,146.62,146.77,146.59,146.73,33001.0,124.0289,124.1558,124.0035,124.122,33001.0
2020-11-06 15:40:00,146.73,147.04,146.67,146.81,74699.0,124.122,124.3842,124.0712,124.1896,74699.0
2020-11-06 15:45:00,146.78,146.98,146.73,146.9,67237.0,124.1643,124.3334,124.122,124.2658,67237.0
2020-11-06 15:50:00,146.94,147.0,146.68,146.82,75932.0,124.2996,124.3504,124.0797,124.1981,75932.0
2020-11-06 15:55:00,146.79,146.79,146.44,146.57,77750.0,124.1727,124.1727,123.8766,123.9866,77750.0
2020-11-09 09:30:00,149.87,150.83,144.76,144.9,98450.0,126.7781,127.5902,122.4555,122.5739,98450.0
2020-11-09 09:35:00,144.9,147.0,144.42,146.53,30530.0,122.5739,124.3504,122.1679,123.9528,30530.0
2020-11-09 09:40:00,146.55,147.0,146.55,146.59,37835.0,123.9697,124.3504,123.9697,124.0035,37835.0
2020-11-09 09:45:00,146.54,147.87,146.53,147.69,62448.0,123.9612,125.0863,123.9528,124.934,62448.0
2020-11-09 09:50:00,147.6,148.18,146.97,148.16,17178.0,124.8579,125.3485,124.325,125.3316,17178.0
2020-11-09 09:55:00,148.16,148.16,147.27,147.27,11058.0,125.3316,125.3316,124.5788,124.5788,11058.0
2020-11-09 10:00:00,147.42,148.2,147.42,148.16,39521.0,124.7056,125.3655,124.7056,125.3316,39521.0
2020-11-09 10:05:00,148.19,148.29,147.18,147.37,37706.0,125.357,125.4416,124.5026,124.6633,37706.0
2020-11-09 10:10:00,147.3,147.41,145.66,145.66,17849.0,124.6041,124.6972,123.2168,123.2168,17849.0
2020-11-09 10:15:00,145.66,146.03,143.46,144.24,99341.0,123.2168,123.5298,121.3558,122.0156,99341.0
2020-11-09 10:20:00,144.59,144.86,143.06,143.27,13685.0,122.3117,122.5401,121.0174,121.1951,13685.0
2020-11-09 10:25:00,143.19,143.71,143.19,143.31,12713.0,121.1274,121.5673,121.1274,121.2289,12713.0
2020-11-09 10:30:00,143.18,144.15,143.05,143.05,22650.0,121.1189,121.9395,121.009,121.009,22650.0
2020-11-09 10:35:00,143.05,143.58,142.87,143.28,18367.0,121.009,121.4573,120.8567,121.2035,18367.0
2020-11-09 10:40:00,143.52,143.72,143.11,143.11,23326.0,121.4065,121.5757,121.0597,121.0597,23326.0
2020-11-09 10:45:00,143.37,143.37,142.76,142.98,14614.0,121.2797,121.2797,120.7636,120.9498,14614.0
2020-11-09 10:50:00,143.1,143.24,142.69,142.99,34105.0,121.0513,121.1697,120.7044,120.9582,34105.0
2020-11-09 10:55:00,143.02,143.66,142.01,142.16,65287.0,120.9836,121.525,120.1292,120.2561,65287.0
2020-11-09 11:00:00,142.25,143.28,142.16,143.0,28661.0,120.3322,121.2035,120.2561,120.9667,28661.0
2020-11-09 11:05:00,143.01,143.42,142.97,143.42,16178.0,120.9751,121.322,120.9413,121.322,16178.0
2020-11-09 11:10:00,143.33,143.99,142.91,143.03,13658.0,121.2458,121.8041,120.8905,120.992,13658.0
2020-11-09 11:15:00,142.9,143.17,142.45,143.0,10242.0,120.8821,121.1105,120.5014,120.9667,10242.0
2020-11-09 11:20:00,142.99,143.23,142.81,142.85,11025.0,120.9582,121.1612,120.8059,120.8398,11025.0
2020-11-09 11:25:00,142.88,143.03,142.5,142.85,8626.0,120.8652,120.992,120.5437,120.8398,8626.0
2020-11-09 11:30:00,142.85,143.55,142.75,143.54,11542.0,120.8398,121.4319,120.7552,121.4235,11542.0
2020-11-09 11:35:00,143.62,144.0,143.51,143.67,13620.0,121.4911,121.8126,121.3981,121.5334,13620.0
2020-11-09 11:40:00,143.66,143.73,143.24,143.44,24776.0,121.525,121.5842,121.1697,121.3389,24776.0
2020-11-09 11:45:00,143.45,143.45,143.06,143.28,13374.0,121.3473,121.3473,121.0174,121.2035,13374.0
2020-11-09 11:50:00,143.22,143.46,142.91,143.43,11334.0,121.1528,121.3558,120.8905,121.3304,11334.0
2020-11-09 11:55:00,143.44,143.46,143.17,143.24,7201.0,121.3389,121.3558,121.1105,121.1697,7201.0
2020-11-09 12:00:00,143.3,143.96,143.3,143.85,11683.0,121.2204,121.7788,121.2204,121.6857,11683.0
2020-11-09 12:05:00,143.85,144.2,143.77,143.86,25957.0,121.6857,121.9818,121.618,121.6942,25957.0
2020-11-09 12:10:00,143.84,143.87,143.29,143.66,16226.0,121.6772,121.7026,121.212,121.525,16226.0
2020-11-09 12:15:00,143.67,143.97,143.65,143.93,7748.0,121.5334,121.7872,121.5165,121.7534,7748.0
2020-11-09 12:20:00,143.93,144.55,143.93,144.44,16232.0,121.7534,122.2778,121.7534,122.1848,16232.0
2020-11-09 12:25:00,144.41,144.57,144.12,144.48,24168.0,122.1594,122.2948,121.9141,122.2186,24168.0
2020-11-09 12:30:00,144.53,144.54,144.16,144.46,15966.0,122.2609,122.2694,121.9479,122.2017,15966.0
2020-11-09 12:35:00,144.44,144.52,144.32,144.43,8281.0,122.1848,122.2525,122.0833,122.1763,8281.0
2020-11-09 12:40:00,144.49,144.57,144.0,144.09,16015.0,122.2271,122.2948,121.8126,121.8887,16015.0
2020-11-09 12:45:00,144.09,144.34,143.2,143.25,14674.0,121.8887,122.1002,121.1359,121.1782,14674.0
2020-11-09 12:50:00,143.31,143.62,142.88,143.12,10842.0,121.2289,121.4911,120.8652,121.0682,10842.0
2020-11-09 12:55:00,143.1,143.1,142.68,142.89,17869.0,121.0513,121.0513,120.696,120.8736,17869.0
2020-11-09 13:00:00,142.93,143.35,142.69,142.8,9382.0,120.9075,121.2627,120.7044,120.7975,9382.0
2020-11-09 13:05:00,142.8,143.01,142.49,142.5,20100.0,120.7975,120.9751,120.5353,120.5437,20100.0
2020-11-09 13:10:00,142.47,142.58,142.24,142.53,11255.0,120.5183,120.6114,120.3238,120.5691,11255.0
2020-11-09 13:15:00,142.58,142.75,142.52,142.73,12647.0,120.6114,120.7552,120.5606,120.7383,12647.0
2020-11-09 13:20:00,142.6,142.65,142.35,142.5,19333.0,120.6283,120.6706,120.4168,120.5437,19333.0
2020-11-09 13:25:00,142.53,142.99,142.4,142.99,14256.0,120.5691,120.9582,120.4591,120.9582,14256.0
2020-11-09 13:30:00,143.01,143.07,142.72,142.79,10109.0,120.9751,121.0259,120.7298,120.789,10109.0
2020-11-09 13:35:00,142.72,142.79,142.63,142.72,8603.0,120.7298,120.789,120.6537,120.7298,8603.0
2020-11-09 13:40:00,142.74,142.8,142.41,142.58,17901.0,120.7467,120.7975,120.4676,120.6114,17901.0
2020-11-09 13:45:00,142.51,142.85,142.46,142.81,14800.0,120.5522,120.8398,120.5099,120.8059,14800.0
2020-11-09 13:50:00,142.87,143.03,142.54,142.63,6812.0,120.8567,120.992,120.5775,120.6537,6812.0
2020-11-09 13:55:00,142.61,142.61,142.39,142.43,9421.0,120.6368,120.6368,120.4507,120.4845,9421.0
2020-11-09 14:00:00,142.45,142.53,142.03,142.07,8367.0,120.5014,120.5691,120.1461,120.18,8367.0
2020-11-09 14:05:00,142.02,142.06,141.81,141.98,17703.0,120.1377,120.1715,119.96,120.1038,17703.0
2020-11-09 14:10:00,141.98,142.02,141.82,141.91,11491.0,120.1038,120.1377,119.9685,120.0446,11491.0
2020-11-09 14:15:00,141.83,142.03,141.72,141.81,16530.0,119.9769,120.1461,119.8839,119.96,16530.0
2020-11-09 14:20:00,141.85,142.13,141.74,141.94,14171.0,119.9939,120.2307,119.9008,120.07,14171.0
2020-11-09 14:25:00,141.96,142.0,141.3,141.45,24451.0,120.0869,120.1208,119.5286,119.6555,24451.0
2020-11-09 14:30:00,141.4,141.56,141.2,141.52,15960.0,119.6132,119.7485,119.444,119.7147,15960.0
2020-11-09 14:35:00,141.55,141.64,141.41,141.42,19593.0,119.7401,119.8162,119.6217,119.6301,19593.0
2020-11-09 14:40:00,141.38,141.48,141.13,141.21,13595.0,119.5963,119.6809,119.3848,119.4525,13595.0
2020-11-09 14:45:00,141.16,141.4,141.04,141.38,11670.0,119.4102,119.6132,119.3087,119.5963,11670.0
2020-11-09 14:50:00,141.32,141.48,141.09,141.37,11942.0,119.5455,119.6809,119.351,119.5878,11942.0
2020-11-09 14:55:00,141.42,141.78,141.36,141.72,20041.0,119.6301,119.9346,119.5794,119.8839,20041.0
2020-11-09 15:00:00,141.66,141.74,141.47,141.59,17077.0,119.8331,119.9008,119.6724,119.7739,17077.0
2020-11-09 15:05:00,141.55,142.16,141.55,142.16,12945.0,119.7401,120.2561,119.7401,120.2561,12945.0
2020-11-09 15:10:00,142.24,142.36,141.78,141.96,29689.0,120.3238,120.4253,119.9346,120.0869,29689.0
2020-11-09 15:15:00,142.03,142.51,141.99,142.02,26762.0,120.1461,120.5522,120.1123,120.1377,26762.0
2020-11-09 15:20:00,142.0,142.03,141.25,141.25,17255.0,120.1208,120.1461,119.4863,119.4863,17255.0
2020-11-09 15:25:00,141.26,141.54,140.71,140.8,32622.0,119.4948,119.7316,119.0295,119.1056,32622.0
2020-11-09 15:30:00,140.8,141.18,140.16,140.16,48228.0,119.1056,119.4271,118.5643,118.5643,48228.0
2020-11-09 15:35:00,140.27,140.39,139.89,139.96,32018.0,118.6573,118.7588,118.3359,118.3951,32018.0
2020-11-09 15:40:00,139.95,140.14,139.08,139.38,34703.0,118.3866,118.5473,117.6507,117.9044,34703.0
2020-11-09 15:45:00,139.37,139.59,139.11,139.29,79888.0,117.896,118.0821,117.676,117.8283,79888.0
2020-11-09 15:50:00,139.29,139.44,138.61,138.65,63325.0,117.8283,117.9552,117.2531,117.2869,63325.0
2020-11-09 15:55:00,138.57,138.57,138.0,138.21,78567.0,117.2192,117.2192,116.7371,116.9147,78567.0
2020-11-10 09:30:00,138.56,138.95,137.89,138.14,63536.0,117.2108,117.5407,116.644,116.8555,63536.0
2020-11-10 09:35:00,138.06,138.17,136.05,136.18,17032.0,116.7878,116.8809,115.0875,115.1975,17032.0
2020-11-10 09:40:00,136.18,136.55,135.79,136.51,19123.0,115.1975,115.5105,114.8676,115.4766,19123.0
2020-11-10 09:45:00,136.39,136.5,135.67,135.92,28467.0,115.3751,115.4682,114.7661,114.9776,28467.0
2020-11-10 09:50:00,136.05,137.09,136.05,137.09,12049.0,115.0875,115.9673,115.0875,115.9673,12049.0
2020-11-10 09:55:00,137.04,137.57,136.33,137.57,18113.0,115.925,116.3733,115.3244,116.3733,18113.0
2020-11-10 10:00:00,137.61,137.73,136.86,136.95,11387.0,116.4072,116.5087,115.7727,115.8489,11387.0
2020-11-10 10:05:00,136.84,137.31,136.74,136.92,13055.0,115.7558,116.1534,115.6712,115.8235,13055.0
2020-11-10 10:10:00,136.78,136.89,136.18,136.66,10650.0,115.705,115.7981,115.1975,115.6035,10650.0
2020-11-10 10:15:00,136.72,136.73,136.21,136.46,39595.0,115.6543,115.6627,115.2229,115.4343,39595.0
2020-11-10 10:20:00,136.46,136.5,136.05,136.14,37506.0,115.4343,115.4682,115.0875,115.1637,37506.0
2020-11-10 10:25:00,136.21,136.44,136.04,136.38,48100.0,115.2229,115.4174,115.0791,115.3667,48100.0
2020-11-10 10:30:00,136.44,136.6,136.05,136.14,30890.0,115.4174,115.5528,115.0875,115.1637,30890.0
2020-11-10 10:35:00,136.17,136.65,136.1,136.35,37452.0,115.189,115.5951,115.1298,115.3413,37452.0
2020-11-10 10:40:00,136.31,136.54,136.2,136.29,30685.0,115.3075,115.502,115.2144,115.2905,30685.0
2020-11-10 10:45:00,136.38,137.19,136.24,137.06,34950.0,115.3667,116.0519,115.2482,115.9419,34950.0
2020-11-10 10:50:00,137.16,137.26,136.69,136.69,12524.0,116.0265,116.1111,115.6289,115.6289,12524.0
2020-11-10 10:55:00,136.65,136.97,136.39,136.81,14716.0,115.5951,115.8658,115.3751,115.7304,14716.0
2020-11-10 11:00:00,136.71,136.79,136.16,136.38,15364.0,115.6458,115.7135,115.1806,115.3667,15364.0
2020-11-10 11:05:00,136.36,136.5,135.53,136.04,34607.0,115.3498,115.4682,114.6476,115.0791,34607.0
2020-11-10 11:10:00,136.19,136.35,135.56,136.05,21308.0,115.206,115.3413,114.673,115.0875,21308.0
2020-11-10 11:15:00,136.05,136.17,135.7,136.07,21329.0,115.0875,115.189,114.7914,115.1044,21329.0
2020-11-10 11:20:00,136.07,136.12,135.65,135.75,25988.0,115.1044,115.1467,114.7492,114.8337,25988.0
2020-11-10 11:25:00,135.77,136.48,135.57,135.83,42659.0,114.8507,115.4513,114.6815,114.9014,42659.0
2020-11-10 11:30:00,135.83,136.18,135.7,135.85,13872.0,114.9014,115.1975,114.7914,114.9183,13872.0
2020-11-10 11:35:00,135.8,135.84,135.07,135.17,29175.0,114.876,114.9099,114.2585,114.3431,29175.0
2020-11-10 11:40:00,135.22,135.47,135.22,135.33,40026.0,114.3854,114.5969,114.3854,114.4785,40026.0
2020-11-10 11:45:00,135.34,135.39,135.11,135.15,32156.0,114.4869,114.5292,114.2924,114.3262,32156.0
2020-11-10 11:50:00,135.19,135.46,135.11,135.42,16694.0,114.36,114.5884,114.2924,114.5546,16694.0
2020-11-10 11:55:00,135.42,135.75,135.41,135.69,12201.0,114.5546,114.8337,114.5461,114.783,12201.0
2020-11-10 12:00:00,135.75,136.37,135.58,136.37,25574.0,114.8337,115.3582,114.6899,115.3582,25574.0
2020-11-10 12:05:00,136.32,137.1,136.32,137.04,22922.0,115.3159,115.9757,115.3159,115.925,22922.0
2020-11-10 12:10:00,137.13,137.44,137.04,137.25,15416.0,116.0011,116.2634,115.925,116.1026,15416.0
2020-11-10 12:15:00,137.19,137.33,137.0,137.14,14973.0,116.0519,116.1703,115.8911,116.0096,14973.0
2020-11-10 12:20:00,137.12,137.65,137.12,137.29,30404.0,115.9927,116.441,115.9927,116.1365,30404.0
2020-11-10 12:25:00,137.28,138.52,137.28,138.24,57964.0,116.128,117.1769,116.128,116.9401,57964.0
2020-11-10 12:30:00,138.24,138.49,137.62,137.74,13994.0,116.9401,117.1516,116.4156,116.5171,13994.0
2020-11-10 12:35:00,137.68,137.75,137.39,137.57,8681.0,116.4664,116.5256,116.2211,116.3733,8681.0
2020-11-10 12:40:00,137.59,137.65,137.32,137.38,9576.0,116.3902,116.441,116.1618,116.2126,9576.0
2020-11-10 12:45:00,137.37,137.4,136.86,136.87,13927.0,116.2041,116.2295,115.7727,115.7812,13927.0
2020-11-10 12:50:00,136.83,136.96,136.52,136.7,37138.0,115.7473,115.8573,115.4851,115.6374,37138.0
2020-11-10 12:55:00,136.78,136.78,136.31,136.31,22700.0,115.705,115.705,115.3075,115.3075,22700.0
2020-11-10 13:00:00,136.34,136.34,135.87,135.98,26713.0,115.3328,115.3328,114.9353,115.0283,26713.0
2020-11-10 13:05:00,135.92,136.49,135.88,136.36,33652.0,114.9776,115.4597,114.9437,115.3498,33652.0
2020-11-10 13:10:00,136.36,136.5,136.14,136.41,14441.0,115.3498,115.4682,115.1637,115.3921,14441.0
2020-11-10 13:15:00,136.48,136.59,136.32,136.44,21012.0,115.4513,115.5443,115.3159,115.4174,21012.0
2020-11-10 13:20:00,136.43,136.53,136.38,136.46,15245.0,115.409,115.4936,115.3667,115.4343,15245.0
2020-11-10 13:25:00,136.48,136.48,136.09,136.09,11695.0,115.4513,115.4513,115.1214,115.1214,11695.0
2020-11-10 13:30:00,136.07,136.4,136.03,136.25,10961.0,115.1044,115.3836,115.0706,115.2567,10961.0
2020-11-10 13:35:00,136.15,136.25,136.12,136.17,6151.0,115.1721,115.2567,115.1467,115.189,6151.0
2020-11-10 13:40:00,136.23,136.4,136.13,136.19,16751.0,115.2398,115.3836,115.1552,115.206,16751.0
2020-11-10 13:45:00,136.09,136.26,135.91,135.94,46189.0,115.1214,115.2652,114.9691,114.9945,46189.0
2020-11-10 13:50:00,135.85,136.15,135.81,136.09,10130.0,114.9183,115.1721,114.8845,115.1214,10130.0
2020-11-10 13:55:00,136.16,136.37,135.94,136.16,18695.0,115.1806,115.3582,114.9945,115.1806,18695.0
2020-11-10 14:00:00,136.2,136.25,136.12,136.16,5215.0,115.2144,115.2567,115.1467,115.1806,5215.0
2020-11-10 14:05:00,136.14,136.34,135.97,136.06,35223.0,115.1637,115.3328,115.0198,115.096,35223.0
2020-11-10 14:10:00,136.04,136.25,135.67,136.24,26949.0,115.0791,115.2567,114.7661,115.2482,26949.0
2020-11-10 14:15:00,136.18,136.19,135.79,136.06,8675.0,115.1975,115.206,114.8676,115.096,8675.0
2020-11-10 14:20:00,136.09,136.34,135.98,136.23,19908.0,115.1214,115.3328,115.0283,115.2398,19908.0
2020-11-10 14:25:00,136.25,136.36,135.67,135.75,20664.0,115.2567,115.3498,114.7661,114.8337,20664.0
2020-11-10 14:30:00,135.66,135.99,135.66,135.8,8497.0,114.7576,115.0368,114.7576,114.876,8497.0
2020-11-10 14:35:00,135.81,135.88,135.57,135.58,11911.0,114.8845,114.9437,114.6815,114.6899,11911.0
2020-11-10 14:40:00,135.52,135.86,135.25,135.43,15187.0,114.6392,114.9268,114.4108,114.5631,15187.0
2020-11-10 14:45:00,135.43,135.65,135.32,135.48,13927.0,114.5631,114.7492,114.47,114.6053,13927.0
2020-11-10 14:50:00,135.52,135.55,135.24,135.29,16878.0,114.6392,114.6646,114.4023,114.4446,16878.0
2020-11-10 14:55:00,135.33,135.44,135.16,135.18,13798.0,114.4785,114.5715,114.3347,114.3516,13798.0
2020-11-10 15:00:00,135.16,135.22,134.95,135.0,39512.0,114.3347,114.3854,114.157,114.1993,39512.0
2020-11-10 15:05:00,135.0,135.06,134.72,134.72,20926.0,114.1993,114.2501,113.9624,113.9624,20926.0
2020-11-10 15:10:00,134.83,134.83,134.52,134.52,21194.0,114.0555,114.0555,113.7933,113.7933,21194.0
2020-11-10 15:15:00,134.61,134.8,134.51,134.78,20854.0,113.8694,114.0301,113.7848,114.0132,20854.0
2020-11-10 15:20:00,134.64,134.82,134.42,134.82,36193.0,113.8948,114.047,113.7087,114.047,36193.0
2020-11-10 15:25:00,134.88,135.12,134.85,135.04,42347.0,114.0978,114.3008,114.0724,114.2331,42347.0
2020-11-10 15:30:00,134.99,135.05,134.86,134.92,26406.0,114.1908,114.2416,114.0809,114.1316,26406.0
2020-11-10 15:35:00,134.95,135.36,134.94,135.03,37080.0,114.157,114.5038,114.1485,114.2247,37080.0
2020-11-10 15:40:00,135.0,136.18,134.93,136.11,38950.0,114.1993,115.1975,114.1401,115.1383,38950.0
2020-11-10 15:45:00,136.17,136.2,135.82,135.97,52261.0,115.189,115.2144,114.893,115.0198,52261.0
2020-11-10 15:50:00,136.01,136.1,135.72,135.87,37631.0,115.0537,115.1298,114.8084,114.9353,37631.0
2020-11-10 15:55:00,135.89,136.19,135.61,135.93,103893.0,114.9522,115.206,114.7153,114.986,103893.0
2020-11-11 09:30:00,138.38,140.29,137.27,139.93,73695.0,117.0585,118.6742,116.1195,118.3697,73695.0
2020-11-11 09:35:00,139.92,141.54,139.85,140.82,38292.0,118.3612,119.7316,118.302,119.1226,38292.0
2020-11-11 09:40:00,140.7,141.08,140.55,140.79,41329.0,119.0211,119.3425,118.8942,119.0972,41329.0
2020-11-11 09:45:00,140.6,140.79,140.09,140.19,21507.0,118.9365,119.0972,118.505,118.5896,21507.0
2020-11-11 09:50:00,140.07,140.5,140.07,140.31,29495.0,118.4881,118.8519,118.4881,118.6911,29495.0
2020-11-11 09:55:00,140.3,140.3,139.84,139.99,34293.0,118.6827,118.6827,118.2936,118.4204,34293.0
2020-11-11 10:00:00,140.03,140.14,139.42,139.43,30143.0,118.4543,118.5473,117.9383,117.9467,30143.0
2020-11-11 10:05:00,139.48,139.98,139.48,139.66,12117.0,117.989,118.412,117.989,118.1413,12117.0
2020-11-11 10:10:00,139.54,139.65,138.96,139.21,21209.0,118.0398,118.1328,117.5492,117.7606,21209.0
2020-11-11 10:15:00,139.12,139.86,139.06,139.79,23020.0,117.6845,118.3105,117.6337,118.2513,23020.0
2020-11-11 10:20:00,139.76,140.0,139.67,139.78,10261.0,118.2259,118.4289,118.1498,118.2428,10261.0
2020-11-11 10:25:00,139.94,140.11,139.31,139.48,16764.0,118.3782,118.522,117.8452,117.989,16764.0
2020-11-11 10:30:00,139.52,139.98,139.38,139.46,53568.0,118.0229,118.412,117.9044,117.9721,53568.0
2020-11-11 10:35:00,139.45,139.57,139.37,139.56,26592.0,117.9637,118.0652,117.896,118.0567,26592.0
2020-11-11 10:40:00,139.65,139.78,139.41,139.67,29023.0,118.1328,118.2428,117.9298,118.1498,29023.0
2020-11-11 10:45:00,139.67,139.85,139.4,139.4,21584.0,118.1498,118.302,117.9214,117.9214,21584.0
2020-11-11 10:50:00,139.4,139.7,139.27,139.62,30233.0,117.9214,118.1751,117.8114,118.1075,30233.0
2020-11-11 10:55:00,139.62,139.71,139.12,139.33,32548.0,118.1075,118.1836,117.6845,117.8621,32548.0
2020-11-11 11:00:00,139.33,139.63,139.33,139.55,42408.0,117.8621,118.1159,117.8621,118.0482,42408.0
2020-11-11 11:05:00,139.61,139.64,139.35,139.47,53943.0,118.099,118.1244,117.8791,117.9806,53943.0
2020-11-11 11:10:00,139.47,139.52,139.06,139.41,19264.0,117.9806,118.0229,117.6337,117.9298,19264.0
2020-11-11 11:15:00,139.47,139.47,139.13,139.19,10363.0,117.9806,117.9806,117.693,117.7437,10363.0
2020-11-11 11:20:00,139.23,139.56,139.19,139.4,33545.0,117.7775,118.0567,117.7437,117.9214,33545.0
2020-11-11 11:25:00,139.42,139.64,139.3,139.51,14509.0,117.9383,118.1244,117.8368,118.0144,14509.0
2020-11-11 11:30:00,139.55,139.76,139.5,139.76,12238.0,118.0482,118.2259,118.0059,118.2259,12238.0
2020-11-11 11:35:00,139.83,139.98,139.7,139.78,22773.0,118.2851,118.412,118.1751,118.2428,22773.0
2020-11-11 11:40:00,139.79,139.86,139.67,139.83,11704.0,118.2513,118.3105,118.1498,118.2851,11704.0
2020-11-11 11:45:00,139.72,139.81,139.72,139.77,1000.0,118.1921,118.2682,118.1921,118.2343,1000.0
2020-11-11 11:50:00,139.78,139.86,139.74,139.83,7872.0,118.2428,118.3105,118.209,118.2851,7872.0
2020-11-11 11:55:00,139.81,139.85,139.77,139.77,4604.0,118.2682,118.302,118.2343,118.2343,4604.0
2020-11-11 12:00:00,139.78,139.89,139.72,139.81,5560.0,118.2428,118.3359,118.1921,118.2682,5560.0
2020-11-11 12:05:00,139.75,139.89,139.71,139.85,7599.0,118.2174,118.3359,118.1836,118.302,7599.0
2020-11-11 12:10:00,139.88,139.88,139.46,139.62,36817.0,118.3274,118.3274,117.9721,118.1075,36817.0
2020-11-11 12:15:00,139.75,139.75,139.45,139.47,34137.0,118.2174,118.2174,117.9637,117.9806,34137.0
2020-11-11 12:20:00,139.54,139.66,139.51,139.59,10254.0,118.0398,118.1413,118.0144,118.0821,10254.0
2020-11-11 12:25:00,139.67,139.67,139.47,139.5,27232.0,118.1498,118.1498,117.9806,118.0059,27232.0
2020-11-11 12:30:00,139.53,139.65,139.5,139.53,73400.0,118.0313,118.1328,118.0059,118.0313,73400.0
2020-11-11 12:35:00,139.53,139.58,139.47,139.55,41654.0,118.0313,118.0736,117.9806,118.0482,41654.0
2020-11-11 12:40:00,139.55,139.63,139.5,139.54,14720.0,118.0482,118.1159,118.0059,118.0398,14720.0
2020-11-11 12:45:00,139.5,139.58,139.48,139.53,21143.0,118.0059,118.0736,117.989,118.0313,21143.0
2020-11-11 12:50:00,139.51,139.98,139.41,139.98,36036.0,118.0144,118.412,117.9298,118.412,36036.0
2020-11-11 12:55:00,139.94,140.04,139.81,139.96,47837.0,118.3782,118.4627,118.2682,118.3951,47837.0
2020-11-11 13:00:00,139.99,140.17,139.91,140.11,119680.0,118.4204,118.5727,118.3528,118.522,119680.0
2020-11-11 13:05:00,140.2,140.53,140.13,140.48,8174.0,118.5981,118.8772,118.5389,118.835,8174.0
2020-11-11 13:10:00,140.5,140.77,140.44,140.76,14568.0,118.8519,119.0803,118.8011,119.0718,14568.0
2020-11-11 13:15:00,140.71,141.2,140.71,141.15,10354.0,119.0295,119.444,119.0295,119.4017,10354.0
2020-11-11 13:20:00,141.18,141.27,140.93,140.99,7931.0,119.4271,119.5032,119.2156,119.2664,7931.0
2020-11-11 13:25:00,140.96,141.28,140.96,141.23,12873.0,119.241,119.5117,119.241,119.4694,12873.0
2020-11-11 13:30:00,141.24,141.34,141.16,141.3,10388.0,119.4779,119.5624,119.4102,119.5286,10388.0
2020-11-11 13:35:00,141.33,141.66,141.29,141.58,7106.0,119.554,119.8331,119.5201,119.7655,7106.0
2020-11-11 13:40:00,141.58,141.69,141.49,141.55,7579.0,119.7655,119.8585,119.6893,119.7401,7579.0
2020-11-11 13:45:00,141.5,141.52,141.38,141.5,6780.0,119.6978,119.7147,119.5963,119.6978,6780.0
2020-11-11 13:50:00,141.5,141.58,141.42,141.52,6129.0,119.6978,119.7655,119.6301,119.7147,6129.0
2020-11-11 13:55:00,141.53,141.57,141.34,141.4,5861.0,119.7232,119.757,119.5624,119.6132,5861.0
2020-11-11 14:00:00,141.27,141.3,141.16,141.25,7667.0,119.5032,119.5286,119.4102,119.4863,7667.0
2020-11-11 14:05:00,141.29,141.3,141.19,141.26,3192.0,119.5201,119.5286,119.4356,119.4948,3192.0
2020-11-11 14:10:00,141.24,141.24,140.85,140.96,5414.0,119.4779,119.4779,119.1479,119.241,5414.0
2020-11-11 14:15:00,140.94,140.94,140.75,140.81,4954.0,119.2241,119.2241,119.0633,119.1141,4954.0
2020-11-11 14:20:00,140.81,140.91,140.64,140.67,9303.0,119.1141,119.1987,118.9703,118.9957,9303.0
2020-11-11 14:25:00,140.71,140.85,140.52,140.52,4543.0,119.0295,119.1479,118.8688,118.8688,4543.0
2020-11-11 14:30:00,140.54,140.84,140.54,140.7,12125.0,118.8857,119.1395,118.8857,119.0211,12125.0
2020-11-11 14:35:00,140.66,140.78,140.55,140.55,7706.0,118.9872,119.0887,118.8942,118.8942,7706.0
2020-11-11 14:40:00,140.54,140.67,140.46,140.57,4537.0,118.8857,118.9957,118.818,118.9111,4537.0
2020-11-11 14:45:00,140.61,140.64,140.03,140.03,9939.0,118.9449,118.9703,118.4543,118.4543,9939.0
2020-11-11 14:50:00,140.03,140.32,140.0,140.09,16198.0,118.4543,118.6996,118.4289,118.505,16198.0
2020-11-11 14:55:00,140.05,140.33,140.0,140.2,20292.0,118.4712,118.7081,118.4289,118.5981,20292.0
2020-11-11 15:00:00,140.19,140.26,140.15,140.26,5587.0,118.5896,118.6488,118.5558,118.6488,5587.0
2020-11-11 15:05:00,140.2,140.32,140.2,140.32,10631.0,118.5981,118.6996,118.5981,118.6996,10631.0
2020-11-11 15:10:00,140.31,140.39,140.13,140.36,14555.0,118.6911,118.7588,118.5389,118.7334,14555.0
2020-11-11 15:15:00,140.33,140.77,140.27,140.55,18063.0,118.7081,119.0803,118.6573,118.8942,18063.0
2020-11-11 15:20:00,140.55,140.6,140.2,140.29,10461.0,118.8942,118.9365,118.5981,118.6742,10461.0
2020-11-11 15:25:00,140.26,140.31,139.89,140.05,18530.0,118.6488,118.6911,118.3359,118.4712,18530.0
2020-11-11 15:30:00,140.05,140.24,140.05,140.2,10277.0,118.4712,118.6319,118.4712,118.5981,10277.0
2020-11-11 15:35:00,140.17,140.35,140.17,140.29,14011.0,118.5727,118.725,118.5727,118.6742,14011.0
2020-11-11 15:40:00,140.32,140.5,140.21,140.43,14810.0,118.6996,118.8519,118.6066,118.7927,14810.0
2020-11-11 15:45:00,140.41,140.45,140.3,140.37,18651.0,118.7757,118.8096,118.6827,118.7419,18651.0
2020-11-11 15:50:00,140.37,141.04,140.37,140.81,49938.0,118.7419,119.3087,118.7419,119.1141,49938.0
2020-11-11 15:55:00,140.78,141.05,140.7,141.0,97514.0,119.0887,119.3171,119.0211,119.2748,97514.0
2020-11-12 09:30:00,141.4,141.59,140.49,141.09,22278.0,119.6132,119.7739,118.8434,119.351,22278.0
2020-11-12 09:35:00,141.35,142.26,141.24,142.26,11863.0,119.5709,120.3407,119.4779,120.3407,11863.0
2020-11-12 09:40:00,142.28,142.61,141.56,142.15,20376.0,120.3576,120.6368,119.7485,120.2476,20376.0
2020-11-12 09:45:00,142.04,142.4,141.99,142.2,10725.0,120.1546,120.4591,120.1123,120.2899,10725.0
2020-11-12 09:50:00,142.27,142.41,142.14,142.22,10395.0,120.3491,120.4676,120.2392,120.3069,10395.0
2020-11-12 09:55:00,142.14,142.2,141.33,141.79,9053.0,120.2392,120.2899,119.554,119.9431,9053.0
2020-11-12 10:00:00,141.7,141.87,141.41,141.78,8043.0,119.867,120.0108,119.6217,119.9346,8043.0
2020-11-12 10:05:00,141.82,141.89,141.31,141.56,9553.0,119.9685,120.0277,119.5371,119.7485,9553.0
2020-11-12 10:10:00,141.51,141.58,141.2,141.23,7641.0,119.7062,119.7655,119.444,119.4694,7641.0
2020-11-12 10:15:00,141.19,141.29,140.94,141.29,10991.0,119.4356,119.5201,119.2241,119.5201,10991.0
2020-11-12 10:20:00,141.2,141.61,141.2,141.48,17837.0,119.444,119.7908,119.444,119.6809,17837.0
2020-11-12 10:25:00,141.49,141.61,141.32,141.49,12839.0,119.6893,119.7908,119.5455,119.6893,12839.0
2020-11-12 10:30:00,141.56,141.86,141.54,141.58,5738.0,119.7485,120.0023,119.7316,119.7655,5738.0
2020-11-12 10:35:00,141.54,141.54,140.92,140.97,8033.0,119.7316,119.7316,119.2072,119.2495,8033.0
2020-11-12 10:40:00,140.92,141.24,140.76,140.89,8442.0,119.2072,119.4779,119.0718,119.1818,8442.0
2020-11-12 10:45:00,140.89,141.29,140.89,141.23,21967.0,119.1818,119.5201,119.1818,119.4694,21967.0
2020-11-12 10:50:00,141.2,141.45,140.94,141.41,11955.0,119.444,119.6555,119.2241,119.6217,11955.0
2020-11-12 10:55:00,141.53,141.74,141.51,141.74,8041.0,119.7232,119.9008,119.7062,119.9008,8041.0
2020-11-12 11:00:00,141.67,141.88,141.58,141.78,7929.0,119.8416,120.0192,119.7655,119.9346,7929.0
2020-11-12 11:05:00,141.74,141.74,141.32,141.38,4544.0,119.9008,119.9008,119.5455,119.5963,4544.0
2020-11-12 11:10:00,141.38,141.4,141.22,141.4,5624.0,119.5963,119.6132,119.4609,119.6132,5624.0
2020-11-12 11:15:00,141.37,141.43,141.15,141.22,5297.0,119.5878,119.6386,119.4017,119.4609,5297.0
2020-11-12 11:20:00,141.21,141.32,141.0,141.32,6500.0,119.4525,119.5455,119.2748,119.5455,6500.0
2020-11-12 11:25:00,141.31,141.55,141.31,141.43,6254.0,119.5371,119.7401,119.5371,119.6386,6254.0
2020-11-12 11:30:00,141.45,141.48,141.05,141.2,7530.0,119.6555,119.6809,119.3171,119.444,7530.0
2020-11-12 11:35:00,141.19,141.23,141.03,141.03,6748.0,119.4356,119.4694,119.3002,119.3002,6748.0
2020-11-12 11:40:00,141.0,141.33,140.99,141.18,8486.0,119.2748,119.554,119.2664,119.4271,8486.0
2020-11-12 11:45:00,141.22,141.27,141.09,141.2,9351.0,119.4609,119.5032,119.351,119.444,9351.0
2020-11-12 11:50:00,141.17,141.17,140.95,141.13,6824.0,119.4186,119.4186,119.2325,119.3848,6824.0
2020-11-12 11:55:00,141.09,141.1,140.84,140.9,5954.0,119.351,119.3594,119.1395,119.1902,5954.0
2020-11-12 12:00:00,140.87,140.96,140.72,140.93,8566.0,119.1649,119.241,119.038,119.2156,8566.0
2020-11-12 12:05:00,140.91,141.25,140.89,141.25,5338.0,119.1987,119.4863,119.1818,119.4863,5338.0
2020-11-12 12:10:00,141.24,141.44,140.96,141.44,11228.0,119.4779,119.647,119.241,119.647,11228.0
2020-11-12 12:15:00,141.38,141.39,141.26,141.3,4029.0,119.5963,119.6047,119.4948,119.5286,4029.0
2020-11-12 12:20:00,141.34,141.51,141.05,141.05,4748.0,119.5624,119.7062,119.3171,119.3171,4748.0
2020-11-12 12:25:00,141.09,141.09,140.79,141.01,7554.0,119.351,119.351,119.0972,119.2833,7554.0
2020-11-12 12:30:00,140.96,141.06,140.91,140.97,6986.0,119.241,119.3256,119.1987,119.2495,6986.0
2020-11-12 12:35:00,140.93,141.0,140.88,140.88,5093.0,119.2156,119.2748,119.1733,119.1733,5093.0
2020-11-12 12:40:00,140.86,140.94,140.77,140.86,4514.0,119.1564,119.2241,119.0803,119.1564,4514.0
2020-11-12 12:45:00,140.93,140.94,140.65,140.7,5149.0,119.2156,119.2241,118.9788,119.0211,5149.0
2020-11-12 12:50:00,140.48,140.64,140.35,140.59,10140.0,118.835,118.9703,118.725,118.928,10140.0
2020-11-12 12:55:00,140.56,140.8,140.56,140.71,3956.0,118.9026,119.1056,118.9026,119.0295,3956.0
2020-11-12 13:00:00,140.71,140.86,140.56,140.57,5794.0,119.0295,119.1564,118.9026,118.9111,5794.0
2020-11-12 13:05:00,140.53,140.58,140.34,140.56,14313.0,118.8772,118.9195,118.7165,118.9026,14313.0
2020-11-12 13:10:00,140.59,140.59,140.15,140.42,41475.0,118.928,118.928,118.5558,118.7842,41475.0
2020-11-12 13:15:00,140.49,140.57,140.29,140.57,8920.0,118.8434,118.9111,118.6742,118.9111,8920.0
2020-11-12 13:20:00,140.53,140.85,140.52,140.71,8932.0,118.8772,119.1479,118.8688,119.0295,8932.0
2020-11-12 13:25:00,140.76,141.02,140.72,141.02,6094.0,119.0718,119.2917,119.038,119.2917,6094.0
2020-11-12 13:30:00,140.97,141.19,140.88,141.13,6894.0,119.2495,119.4356,119.1733,119.3848,6894.0
2020-11-12 13:35:00,141.1,141.29,141.08,141.24,5952.0,119.3594,119.5201,119.3425,119.4779,5952.0
2020-11-12 13:40:00,141.18,141.26,141.08,141.2,5292.0,119.4271,119.4948,119.3425,119.444,5292.0
2020-11-12 13:45:00,141.2,141.2,140.79,140.96,6025.0,119.444,119.444,119.0972,119.241,6025.0
2020-11-12 13:50:00,140.92,141.14,140.92,141.09,4227.0,119.2072,119.3933,119.2072,119.351,4227.0
2020-11-12 13:55:00,141.11,141.19,141.04,141.14,6392.0,119.3679,119.4356,119.3087,119.3933,6392.0
2020-11-12 14:00:00,141.14,141.25,141.06,141.22,4854.0,119.3933,119.4863,119.3256,119.4609,4854.0
2020-11-12 14:05:00,141.25,141.35,141.14,141.32,5279.0,119.4863,119.5709,119.3933,119.5455,5279.0
2020-11-12 14:10:00,141.3,141.36,141.18,141.3,4654.0,119.5286,119.5794,119.4271,119.5286,4654.0
2020-11-12 14:15:00,141.3,141.44,141.3,141.44,4126.0,119.5286,119.647,119.5286,119.647,4126.0
2020-11-12 14:20:00,141.41,141.8,141.41,141.8,6935.0,119.6217,119.9516,119.6217,119.9516,6935.0
2020-11-12 14:25:00,141.78,142.01,141.78,141.81,4756.0,119.9346,120.1292,119.9346,119.96,4756.0
2020-11-12 14:30:00,141.76,141.87,141.54,141.68,6020.0,119.9177,120.0108,119.7316,119.8501,6020.0
2020-11-12 14:35:00,141.68,141.86,141.62,141.86,4755.0,119.8501,120.0023,119.7993,120.0023,4755.0
2020-11-12 14:40:00,141.79,142.06,141.74,142.03,8029.0,119.9431,120.1715,119.9008,120.1461,8029.0
2020-11-12 14:45:00,142.0,142.18,141.96,142.13,12049.0,120.1208,120.273,120.0869,120.2307,12049.0
2020-11-12 14:50:00,142.13,142.31,142.07,142.2,6756.0,120.2307,120.383,120.18,120.2899,6756.0
2020-11-12 14:55:00,142.18,142.31,142.04,142.18,8870.0,120.273,120.383,120.1546,120.273,8870.0
2020-11-12 15:00:00,142.13,142.13,141.58,141.62,4622.0,120.2307,120.2307,119.7655,119.7993,4622.0
2020-11-12 15:05:00,141.62,141.62,141.45,141.55,4039.0,119.7993,119.7993,119.6555,119.7401,4039.0
2020-11-12 15:10:00,141.47,141.55,141.37,141.43,5445.0,119.6724,119.7401,119.5878,119.6386,5445.0
2020-11-12 15:15:00,141.4,141.56,141.25,141.4,9132.0,119.6132,119.7485,119.4863,119.6132,9132.0
2020-11-12 15:20:00,141.32,141.41,141.23,141.36,8300.0,119.5455,119.6217,119.4694,119.5794,8300.0
2020-11-12 15:25:00,141.32,141.44,141.25,141.28,5161.0,119.5455,119.647,119.4863,119.5117,5161.0
2020-11-12 15:30:00,141.28,141.44,141.2,141.4,13400.0,119.5117,119.647,119.444,119.6132,13400.0
2020-11-12 15:35:00,141.37,141.59,141.35,141.56,9174.0,119.5878,119.7739,119.5709,119.7485,9174.0
2020-11-12 15:40:00,141.59,141.66,141.45,141.49,16598.0,119.7739,119.8331,119.6555,119.6893,16598.0
2020-11-12 15:45:00,141.5,141.56,141.19,141.27,12393.0,119.6978,119.7485,119.4356,119.5032,12393.0
2020-11-12 15:50:00,141.32,141.71,141.31,141.52,23236.0,119.5455,119.8754,119.5371,119.7147,23236.0
2020-11-12 15:55:00,141.52,141.58,141.26,141.39,53527.0,119.7147,119.7655,119.4948,119.6047,53527.0
2020-11-13 09:30:00,142.61,142.79,141.01,142.37,16265.0,120.6368,120.789,119.2833,120.4337,16265.0
2020-11-13 09:35:00,142.19,142.82,142.11,142.19,8202.0,120.2815,120.8144,120.2138,120.2815,8202.0
2020-11-13 09:40:00,142.26,142.74,142.26,142.67,3200.0,120.3407,120.7467,120.3407,120.6875,3200.0
2020-11-13 09:45:00,142.94,143.01,142.55,142.55,5138.0,120.9159,120.9751,120.586,120.586,5138.0
2020-11-13 09:50:00,142.65,142.65,142.05,142.43,6323.0,120.6706,120.6706,120.163,120.4845,6323.0
2020-11-13 09:55:00,142.52,142.58,142.3,142.32,2140.0,120.5606,120.6114,120.3745,120.3914,2140.0
2020-11-13 10:00:00,142.32,142.55,142.14,142.48,4491.0,120.3914,120.586,120.2392,120.5268,4491.0
2020-11-13 10:05:00,142.49,142.59,142.0,142.01,7510.0,120.5353,120.6198,120.1208,120.1292,7510.0
2020-11-13 10:10:00,141.89,142.0,141.68,141.84,6116.0,120.0277,120.1208,119.8501,119.9854,6116.0
2020-11-13 10:15:00,141.9,141.94,141.53,141.53,3641.0,120.0362,120.07,119.7232,119.7232,3641.0
2020-11-13 10:20:00,141.68,142.16,141.68,142.1,14902.0,119.8501,120.2561,119.8501,120.2053,14902.0
2020-11-13 10:25:00,142.1,142.13,141.85,142.02,4175.0,120.2053,120.2307,119.9939,120.1377,4175.0
2020-11-13 10:30:00,142.03,142.16,141.95,142.04,2383.0,120.1461,120.2561,120.0785,120.1546,2383.0
2020-11-13 10:35:00,142.03,142.03,141.44,141.44,6129.0,120.1461,120.1461,119.647,119.647,6129.0
2020-11-13 10:40:00,141.44,141.61,141.35,141.44,9067.0,119.647,119.7908,119.5709,119.647,9067.0
2020-11-13 10:45:00,141.46,141.65,141.4,141.63,5641.0,119.664,119.8247,119.6132,119.8078,5641.0
2020-11-13 10:50:00,141.72,141.84,141.47,141.83,4022.0,119.8839,119.9854,119.6724,119.9769,4022.0
2020-11-13 10:55:00,141.86,142.36,141.84,142.36,5981.0,120.0023,120.4253,119.9854,120.4253,5981.0
2020-11-13 11:00:00,142.41,142.55,142.36,142.52,4777.0,120.4676,120.586,120.4253,120.5606,4777.0
2020-11-13 11:05:00,142.54,142.62,142.48,142.48,3149.0,120.5775,120.6452,120.5268,120.5268,3149.0
2020-11-13 11:10:00,142.5,142.51,141.99,142.04,3877.0,120.5437,120.5522,120.1123,120.1546,3877.0
2020-11-13 11:15:00,141.96,142.01,141.72,141.91,3757.0,120.0869,120.1292,119.8839,120.0446,3757.0
2020-11-13 11:20:00,141.97,142.1,141.89,142.0,5493.0,120.0954,120.2053,120.0277,120.1208,5493.0
2020-11-13 11:25:00,141.94,142.02,141.78,141.82,4211.0,120.07,120.1377,119.9346,119.9685,4211.0
2020-11-13 11:30:00,141.81,141.89,141.66,141.89,3018.0,119.96,120.0277,119.8331,120.0277,3018.0
2020-11-13 11:35:00,141.89,141.96,141.83,141.91,5025.0,120.0277,120.0869,119.9769,120.0446,5025.0
2020-11-13 11:40:00,141.96,142.0,141.63,141.71,3586.0,120.0869,120.1208,119.8078,119.8754,3586.0
2020-11-13 11:45:00,141.66,141.83,141.64,141.82,3770.0,119.8331,119.9769,119.8162,119.9685,3770.0
2020-11-13 11:50:00,141.82,141.96,141.82,141.9,3673.0,119.9685,120.0869,119.9685,120.0362,3673.0
2020-11-13 11:55:00,141.92,142.0,141.8,141.94,6429.0,120.0531,120.1208,119.9516,120.07,6429.0
2020-11-13 12:00:00,141.94,142.14,141.94,142.08,8132.0,120.07,120.2392,120.07,120.1884,8132.0
2020-11-13 12:05:00,142.13,142.16,141.97,142.03,10345.0,120.2307,120.2561,120.0954,120.1461,10345.0
2020-11-13 12:10:00,142.03,142.21,141.88,142.2,24534.0,120.1461,120.2984,120.0192,120.2899,24534.0
2020-11-13 12:15:00,142.17,142.31,142.13,142.13,3232.0,120.2646,120.383,120.2307,120.2307,3232.0
2020-11-13 12:20:00,142.14,142.23,142.05,142.06,3115.0,120.2392,120.3153,120.163,120.1715,3115.0
2020-11-13 12:25:00,142.09,142.17,142.06,142.14,4439.0,120.1969,120.2646,120.1715,120.2392,4439.0
2020-11-13 12:30:00,142.14,142.14,141.75,141.79,16733.0,120.2392,120.2392,119.9093,119.9431,16733.0
2020-11-13 12:35:00,141.79,141.99,141.79,141.93,5699.0,119.9431,120.1123,119.9431,120.0615,5699.0
2020-11-13 12:40:00,141.99,142.24,141.96,142.15,6062.0,120.1123,120.3238,120.0869,120.2476,6062.0
2020-11-13 12:45:00,142.15,142.24,141.97,142.24,34255.0,120.2476,120.3238,120.0954,120.3238,34255.0
2020-11-13 12:50:00,142.28,142.77,142.28,142.77,3864.0,120.3576,120.7721,120.3576,120.7721,3864.0
2020-11-13 12:55:00,142.77,143.0,142.65,142.94,6034.0,120.7721,120.9667,120.6706,120.9159,6034.0
2020-11-13 13:00:00,142.92,142.97,142.77,142.87,4824.0,120.899,120.9413,120.7721,120.8567,4824.0
2020-11-13 13:05:00,142.91,143.08,142.91,142.99,3102.0,120.8905,121.0343,120.8905,120.9582,3102.0
2020-11-13 13:10:00,143.01,143.04,142.95,143.03,2736.0,120.9751,121.0005,120.9244,120.992,2736.0
2020-11-13 13:15:00,143.06,143.39,143.06,143.34,4946.0,121.0174,121.2966,121.0174,121.2543,4946.0
2020-11-13 13:20:00,143.34,143.45,143.03,143.05,15231.0,121.2543,121.3473,120.992,121.009,15231.0
2020-11-13 13:25:00,143.06,143.36,142.84,142.88,12909.0,121.0174,121.2712,120.8313,120.8652,12909.0
2020-11-13 13:30:00,142.83,142.94,142.6,142.67,6836.0,120.8229,120.9159,120.6283,120.6875,6836.0
2020-11-13 13:35:00,142.65,142.71,142.59,142.65,5440.0,120.6706,120.7214,120.6198,120.6706,5440.0
2020-11-13 13:40:00,142.6,142.71,142.5,142.57,7194.0,120.6283,120.7214,120.5437,120.6029,7194.0
2020-11-13 13:45:00,142.55,142.8,142.55,142.78,5610.0,120.586,120.7975,120.586,120.7806,5610.0
2020-11-13 13:50:00,142.75,142.77,142.55,142.56,4015.0,120.7552,120.7721,120.586,120.5945,4015.0
2020-11-13 13:55:00,142.59,142.67,142.59,142.61,5032.0,120.6198,120.6875,120.6198,120.6368,5032.0
2020-11-13 14:00:00,142.68,142.95,142.65,142.83,9064.0,120.696,120.9244,120.6706,120.8229,9064.0
2020-11-13 14:05:00,142.87,143.09,142.86,143.01,9903.0,120.8567,121.0428,120.8482,120.9751,9903.0
2020-11-13 14:10:00,143.04,143.19,142.92,143.08,11747.0,121.0005,121.1274,120.899,121.0343,11747.0
2020-11-13 14:15:00,143.07,143.36,143.04,143.28,3930.0,121.0259,121.2712,121.0005,121.2035,3930.0
2020-11-13 14:20:00,143.29,143.58,143.29,143.34,4236.0,121.212,121.4573,121.212,121.2543,4236.0
2020-11-13 14:25:00,143.33,143.56,143.32,143.54,5290.0,121.2458,121.4404,121.2374,121.4235,5290.0
2020-11-13 14:30:00,143.54,143.62,143.39,143.44,8972.0,121.4235,121.4911,121.2966,121.3389,8972.0
2020-11-13 14:35:00,143.41,143.55,143.27,143.47,7938.0,121.3135,121.4319,121.1951,121.3643,7938.0
2020-11-13 14:40:00,143.51,143.69,143.37,143.37,8566.0,121.3981,121.5504,121.2797,121.2797,8566.0
2020-11-13 14:45:00,143.39,143.45,143.32,143.34,5287.0,121.2966,121.3473,121.2374,121.2543,5287.0
2020-11-13 14:50:00,143.31,143.44,143.24,143.44,6711.0,121.2289,121.3389,121.1697,121.3389,6711.0
2020-11-13 14:55:00,143.44,143.64,143.38,143.41,12616.0,121.3389,121.5081,121.2881,121.3135,12616.0
2020-11-13 15:00:00,143.41,143.41,143.26,143.28,7219.0,121.3135,121.3135,121.1866,121.2035,7219.0
2020-11-13 15:05:00,143.28,143.43,143.28,143.39,6843.0,121.2035,121.3304,121.2035,121.2966,6843.0
2020-11-13 15:10:00,143.38,143.5,143.33,143.43,6543.0,121.2881,121.3896,121.2458,121.3304,6543.0
2020-11-13 15:15:00,143.48,143.53,143.21,143.31,5385.0,121.3727,121.415,121.1443,121.2289,5385.0
2020-11-13 15:20:00,143.3,143.32,143.2,143.28,11629.0,121.2204,121.2374,121.1359,121.2035,11629.0
2020-11-13 15:25:00,143.3,144.0,143.29,143.82,65934.0,121.2204,121.8126,121.212,121.6603,65934.0
2020-11-13 15:30:00,143.81,144.17,143.81,144.08,15112.0,121.6519,121.9564,121.6519,121.8803,15112.0
2020-11-13 15:35:00,144.12,144.61,144.11,144.58,32072.0,121.9141,122.3286,121.9056,122.3032,32072.0
2020-11-13 15:40:00,144.62,144.62,144.21,144.28,34933.0,122.3371,122.3371,121.9902,122.0494,34933.0
2020-11-13 15:45:00,144.31,144.85,144.3,144.78,64853.0,122.0748,122.5316,122.0664,122.4724,64853.0
2020-11-13 15:50:00,144.83,144.99,144.59,144.62,70163.0,122.5147,122.6501,122.3117,122.3371,70163.0
2020-11-13 15:55:00,144.62,144.75,144.33,144.65,115849.0,122.3371,122.447,122.0917,122.3624,115849.0
2020-11-16 09:30:00,145.0,145.15,142.81,142.83,37049.0,122.6585,122.7854,120.8059,120.8229,37049.0
2020-11-16 09:35:00,142.9,143.07,141.49,141.49,40620.0,120.8821,121.0259,119.6893,119.6893,40620.0
2020-11-16 09:40:00,141.63,141.87,141.0,141.0,17909.0,119.8078,120.0108,119.2748,119.2748,17909.0
2020-11-16 09:45:00,141.12,141.74,141.02,141.5,18348.0,119.3763,119.9008,119.2917,119.6978,18348.0
2020-11-16 09:50:00,141.6,141.88,141.06,141.06,37359.0,119.7824,120.0192,119.3256,119.3256,37359.0
2020-11-16 09:55:00,141.07,141.3,140.41,141.3,12881.0,119.334,119.5286,118.7757,119.5286,12881.0
2020-11-16 10:00:00,141.36,141.36,140.6,140.94,16768.0,119.5794,119.5794,118.9365,119.2241,16768.0
2020-11-16 10:05:00,141.01,141.55,140.87,141.37,12980.0,119.2833,119.7401,119.1649,119.5878,12980.0
2020-11-16 10:10:00,141.44,141.93,141.29,141.72,7348.0,119.647,120.0615,119.5201,119.8839,7348.0
2020-11-16 10:15:00,141.66,141.8,141.42,141.55,10837.0,119.8331,119.9516,119.6301,119.7401,10837.0
2020-11-16 10:20:00,141.56,141.69,141.08,141.47,11039.0,119.7485,119.8585,119.3425,119.6724,11039.0
2020-11-16 10:25:00,141.5,142.02,141.49,142.02,8294.0,119.6978,120.1377,119.6893,120.1377,8294.0
2020-11-16 10:30:00,142.0,142.62,141.97,142.62,3470.0,120.1208,120.6452,120.0954,120.6452,3470.0
2020-11-16 10:35:00,142.6,142.82,142.24,142.34,11533.0,120.6283,120.8144,120.3238,120.4084,11533.0
2020-11-16 10:40:00,142.29,142.45,141.95,141.97,2776.0,120.3661,120.5014,120.0785,120.0954,2776.0
2020-11-16 10:45:00,142.08,142.15,141.86,142.14,3616.0,120.1884,120.2476,120.0023,120.2392,3616.0
2020-11-16 10:50:00,142.02,142.31,141.81,142.17,12215.0,120.1377,120.383,119.96,120.2646,12215.0
2020-11-16 10:55:00,142.15,142.15,141.86,141.92,3360.0,120.2476,120.2476,120.0023,120.0531,3360.0
2020-11-16 11:00:00,141.89,142.23,141.89,142.13,6186.0,120.0277,120.3153,120.0277,120.2307,6186.0
2020-11-16 11:05:00,142.19,142.34,142.08,142.23,5722.0,120.2815,120.4084,120.1884,120.3153,5722.0
2020-11-16 11:10:00,142.22,142.26,142.02,142.06,4729.0,120.3069,120.3407,120.1377,120.1715,4729.0
2020-11-16 11:15:00,142.09,142.13,141.79,141.9,6531.0,120.1969,120.2307,119.9431,120.0362,6531.0
2020-11-16 11:20:00,141.93,142.02,141.82,141.95,3100.0,120.0615,120.1377,119.9685,120.0785,3100.0
2020-11-16 11:25:00,141.95,142.07,141.77,141.97,7534.0,120.0785,120.18,119.9262,120.0954,7534.0
2020-11-16 11:30:00,141.94,142.06,141.93,142.01,4696.0,120.07,120.1715,120.0615,120.1292,4696.0
2020-11-16 11:35:00,141.97,142.01,141.8,141.99,2921.0,120.0954,120.1292,119.9516,120.1123,2921.0
2020-11-16 11:40:00,141.96,142.15,141.89,142.15,6047.0,120.0869,120.2476,120.0277,120.2476,6047.0
2020-11-16 11:45:00,142.18,142.58,142.14,142.58,4518.0,120.273,120.6114,120.2392,120.6114,4518.0
2020-11-16 11:50:00,142.61,142.76,142.47,142.49,4802.0,120.6368,120.7636,120.5183,120.5353,4802.0
2020-11-16 11:55:00,142.46,142.52,142.35,142.4,3395.0,120.5099,120.5606,120.4168,120.4591,3395.0
2020-11-16 12:00:00,142.45,142.74,142.42,142.74,4325.0,120.5014,120.7467,120.476,120.7467,4325.0
2020-11-16 12:05:00,142.78,142.82,142.72,142.79,3500.0,120.7806,120.8144,120.7298,120.789,3500.0
2020-11-16 12:10:00,142.79,143.12,142.59,143.01,32424.0,120.789,121.0682,120.6198,120.9751,32424.0
2020-11-16 12:15:00,143.09,143.53,143.08,143.53,8711.0,121.0428,121.415,121.0343,121.415,8711.0
2020-11-16 12:20:00,143.42,143.42,143.18,143.24,8557.0,121.322,121.322,121.1189,121.1697,8557.0
2020-11-16 12:25:00,143.24,143.4,143.18,143.38,17214.0,121.1697,121.305,121.1189,121.2881,17214.0
2020-11-16 12:30:00,143.38,143.56,143.38,143.44,5336.0,121.2881,121.4404,121.2881,121.3389,5336.0
2020-11-16 12:35:00,143.42,143.44,143.22,143.38,7840.0,121.322,121.3389,121.1528,121.2881,7840.0
2020-11-16 12:40:00,143.27,143.43,142.94,142.94,28058.0,121.1951,121.3304,120.9159,120.9159,28058.0
2020-11-16 12:45:00,142.87,142.87,142.48,142.48,6239.0,120.8567,120.8567,120.5268,120.5268,6239.0
2020-11-16 12:50:00,142.57,142.64,142.44,142.44,2805.0,120.6029,120.6621,120.493,120.493,2805.0
2020-11-16 12:55:00,142.45,142.66,142.41,142.61,3260.0,120.5014,120.6791,120.4676,120.6368,3260.0
2020-11-16 13:00:00,142.65,142.68,142.3,142.3,10774.0,120.6706,120.696,120.3745,120.3745,10774.0
2020-11-16 13:05:00,142.26,142.34,142.19,142.26,8745.0,120.3407,120.4084,120.2815,120.3407,8745.0
2020-11-16 13:10:00,142.25,142.43,142.21,142.21,6707.0,120.3322,120.4845,120.2984,120.2984,6707.0
2020-11-16 13:15:00,142.22,142.31,142.16,142.22,6700.0,120.3069,120.383,120.2561,120.3069,6700.0
2020-11-16 13:20:00,142.21,142.21,141.9,142.0,7779.0,120.2984,120.2984,120.0362,120.1208,7779.0
2020-11-16 13:25:00,142.05,142.12,141.96,141.96,4466.0,120.163,120.2223,120.0869,120.0869,4466.0
2020-11-16 13:30:00,142.03,142.21,141.98,142.21,6214.0,120.1461,120.2984,120.1038,120.2984,6214.0
2020-11-16 13:35:00,142.24,142.4,142.19,142.39,5056.0,120.3238,120.4591,120.2815,120.4507,5056.0
2020-11-16 13:40:00,142.41,142.45,142.16,142.38,14953.0,120.4676,120.5014,120.2561,120.4422,14953.0
2020-11-16 13:45:00,142.39,142.49,142.38,142.38,7636.0,120.4507,120.5353,120.4422,120.4422,7636.0
2020-11-16 13:50:00,142.38,142.42,142.14,142.17,14744.0,120.4422,120.476,120.2392,120.2646,14744.0
2020-11-16 13:55:00,142.22,142.26,141.99,142.0,11001.0,120.3069,120.3407,120.1123,120.1208,11001.0
2020-11-16 14:00:00,142.02,142.08,141.94,141.94,6343.0,120.1377,120.1884,120.07,120.07,6343.0
2020-11-16 14:05:00,141.94,142.03,141.87,142.01,8972.0,120.07,120.1461,120.0108,120.1292,8972.0
2020-11-16 14:10:00,142.01,142.02,141.97,141.98,3648.0,120.1292,120.1377,120.0954,120.1038,3648.0
2020-11-16 14:15:00,141.99,141.99,141.68,141.72,4000.0,120.1123,120.1123,119.8501,119.8839,4000.0
2020-11-16 14:20:00,141.78,141.8,141.64,141.74,5341.0,119.9346,119.9516,119.8162,119.9008,5341.0
2020-11-16 14:25:00,141.76,141.79,141.6,141.66,6835.0,119.9177,119.9431,119.7824,119.8331,6835.0
2020-11-16 14:30:00,141.69,141.98,141.66,141.79,24800.0,119.8585,120.1038,119.8331,119.9431,24800.0
2020-11-16 14:35:00,141.76,142.15,141.76,142.15,12884.0,119.9177,120.2476,119.9177,120.2476,12884.0
2020-11-16 14:40:00,142.2,142.23,142.1,142.14,7264.0,120.2899,120.3153,120.2053,120.2392,7264.0
2020-11-16 14:45:00,142.1,142.18,142.05,142.09,5415.0,120.2053,120.273,120.163,120.1969,5415.0
2020-11-16 14:50:00,142.09,142.34,142.06,142.34,8645.0,120.1969,120.4084,120.1715,120.4084,8645.0
2020-11-16 14:55:00,142.35,142.35,142.05,142.05,7120.0,120.4168,120.4168,120.163,120.163,7120.0
2020-11-16 15:00:00,142.06,142.11,141.81,141.82,9140.0,120.1715,120.2138,119.96,119.9685,9140.0
2020-11-16 15:05:00,141.79,141.87,141.64,141.74,7813.0,119.9431,120.0108,119.8162,119.9008,7813.0
2020-11-16 15:10:00,141.78,141.83,141.65,141.78,10504.0,119.9346,119.9769,119.8247,119.9346,10504.0
2020-11-16 15:15:00,141.75,141.85,141.67,141.8,17217.0,119.9093,119.9939,119.8416,119.9516,17217.0
2020-11-16 15:20:00,141.77,142.18,141.72,142.18,8763.0,119.9262,120.273,119.8839,120.273,8763.0
2020-11-16 15:25:00,142.15,142.16,142.0,142.16,17595.0,120.2476,120.2561,120.1208,120.2561,17595.0
2020-11-16 15:30:00,142.13,142.29,142.12,142.23,12822.0,120.2307,120.3661,120.2223,120.3153,12822.0
2020-11-16 15:35:00,142.29,142.36,142.06,142.06,25038.0,120.3661,120.4253,120.1715,120.1715,25038.0
2020-11-16 15:40:00,142.01,142.46,142.0,142.4,14941.0,120.1292,120.5099,120.1208,120.4591,14941.0
2020-11-16 15:45:00,142.39,142.59,142.22,142.5,35486.0,120.4507,120.6198,120.3069,120.5437,35486.0
2020-11-16 15:50:00,142.52,142.75,142.36,142.7,18121.0,120.5606,120.7552,120.4253,120.7129,18121.0
2020-11-16 15:55:00,142.7,142.73,141.88,142.0,206005.0,120.7129,120.7383,120.0192,120.1208,206005.0
2020-11-17 09:30:00,141.86,142.07,141.12,141.32,37815.0,120.0023,120.18,119.3763,119.5455,37815.0
2020-11-17 09:35:00,141.38,141.81,140.39,141.73,24834.0,119.5963,119.96,118.7588,119.8924,24834.0
2020-11-17 09:40:00,141.72,142.39,141.26,142.31,40835.0,119.8839,120.4507,119.4948,120.383,40835.0
2020-11-17 09:45:00,142.25,143.28,142.01,142.89,8138.0,120.3322,121.2035,120.1292,120.8736,8138.0
2020-11-17 09:50:00,143.06,143.06,142.14,142.52,7912.0,121.0174,121.0174,120.2392,120.5606,7912.0
2020-11-17 09:55:00,142.52,142.64,142.21,142.42,9718.0,120.5606,120.6621,120.2984,120.476,9718.0
2020-11-17 10:00:00,142.43,142.51,141.8,141.8,6197.0,120.4845,120.5522,119.9516,119.9516,6197.0
2020-11-17 10:05:00,141.63,141.95,141.52,141.87,4444.0,119.8078,120.0785,119.7147,120.0108,4444.0
2020-11-17 10:10:00,141.81,142.02,141.61,141.96,6353.0,119.96,120.1377,119.7908,120.0869,6353.0
2020-11-17 10:15:00,142.01,142.01,141.4,141.65,7768.0,120.1292,120.1292,119.6132,119.8247,7768.0
2020-11-17 10:20:00,141.69,142.32,141.69,141.77,10050.0,119.8585,120.3914,119.8585,119.9262,10050.0
2020-11-17 10:25:00,141.78,142.08,141.78,142.08,4629.0,119.9346,120.1884,119.9346,120.1884,4629.0
2020-11-17 10:30:00,142.05,142.53,141.92,142.19,7567.0,120.163,120.5691,120.0531,120.2815,7567.0
2020-11-17 10:35:00,142.14,142.14,141.9,141.9,9588.0,120.2392,120.2392,120.0362,120.0362,9588.0
2020-11-17 10:40:00,141.97,142.14,141.93,142.03,8064.0,120.0954,120.2392,120.0615,120.1461,8064.0
2020-11-17 10:45:00,142.06,142.13,141.95,142.07,4857.0,120.1715,120.2307,120.0785,120.18,4857.0
2020-11-17 10:50:00,142.01,142.08,141.95,141.96,7212.0,120.1292,120.1884,120.0785,120.0869,7212.0
2020-11-17 10:55:00,141.92,142.07,141.86,141.93,7307.0,120.0531,120.18,120.0023,120.0615,7307.0
2020-11-17 11:00:00,141.98,142.22,141.97,142.09,7239.0,120.1038,120.3069,120.0954,120.1969,7239.0
2020-11-17 11:05:00,142.13,142.13,141.93,141.95,15524.0,120.2307,120.2307,120.0615,120.0785,15524.0
2020-11-17 11:10:00,141.91,142.1,141.9,142.06,8058.0,120.0446,120.2053,120.0362,120.1715,8058.0
2020-11-17 11:15:00,142.06,142.1,141.93,141.95,4877.0,120.1715,120.2053,120.0615,120.0785,4877.0
2020-11-17 11:20:00,141.99,142.0,141.58,141.77,14076.0,120.1123,120.1208,119.7655,119.9262,14076.0
2020-11-17 11:25:00,141.8,142.1,141.7,142.02,7910.0,119.9516,120.2053,119.867,120.1377,7910.0
2020-11-17 11:30:00,142.0,142.1,141.92,141.97,6147.0,120.1208,120.2053,120.0531,120.0954,6147.0
2020-11-17 11:35:00,142.0,142.1,141.91,141.92,4417.0,120.1208,120.2053,120.0446,120.0531,4417.0
2020-11-17 11:40:00,141.87,142.07,141.84,141.93,7079.0,120.0108,120.18,119.9854,120.0615,7079.0
2020-11-17 11:45:00,141.93,142.02,141.63,141.64,5363.0,120.0615,120.1377,119.8078,119.8162,5363.0
2020-11-17 11:50:00,141.56,141.66,141.46,141.65,5117.0,119.7485,119.8331,119.664,119.8247,5117.0
2020-11-17 11:55:00,141.75,141.79,141.62,141.79,3829.0,119.9093,119.9431,119.7993,119.9431,3829.0
2020-11-17 12:00:00,141.8,141.83,141.65,141.71,8540.0,119.9516,119.9769,119.8247,119.8754,8540.0
2020-11-17 12:05:00,141.74,141.8,141.67,141.67,5044.0,119.9008,119.9516,119.8416,119.8416,5044.0
2020-11-17 12:10:00,141.69,142.0,141.6,142.0,4205.0,119.8585,120.1208,119.7824,120.1208,4205.0
2020-11-17 12:15:00,142.05,142.1,141.82,141.85,3716.0,120.163,120.2053,119.9685,119.9939,3716.0
2020-11-17 12:20:00,141.9,142.0,141.51,141.59,5708.0,120.0362,120.1208,119.7062,119.7739,5708.0
2020-11-17 12:25:00,141.5,141.85,141.35,141.62,4554.0,119.6978,119.9939,119.5709,119.7993,4554.0
2020-11-17 12:30:00,141.73,141.8,141.55,141.62,2747.0,119.8924,119.9516,119.7401,119.7993,2747.0
2020-11-17 12:35:00,141.62,141.82,141.58,141.81,3963.0,119.7993,119.9685,119.7655,119.96,3963.0
2020-11-17 12:40:00,141.76,141.9,141.55,141.57,8388.0,119.9177,120.0362,119.7401,119.757,8388.0
2020-11-17 12:45:00,141.57,141.6,141.4,141.44,3583.0,119.757,119.7824,119.6132,119.647,3583.0
2020-11-17 12:50:00,141.47,141.88,141.44,141.77,4783.0,119.6724,120.0192,119.647,119.9262,4783.0
2020-11-17 12:55:00,141.76,141.79,141.58,141.72,5327.0,119.9177,119.9431,119.7655,119.8839,5327.0
2020-11-17 13:00:00,141.72,141.8,141.6,141.6,4798.0,119.8839,119.9516,119.7824,119.7824,4798.0
2020-11-17 13:05:00,141.6,141.61,141.46,141.55,3145.0,119.7824,119.7908,119.664,119.7401,3145.0
2020-11-17 13:10:00,141.53,141.66,141.44,141.59,3499.0,119.7232,119.8331,119.647,119.7739,3499.0
2020-11-17 13:15:00,141.71,141.85,141.66,141.71,3967.0,119.8754,119.9939,119.8331,119.8754,3967.0
2020-11-17 13:20:00,141.72,141.95,141.66,141.9,3599.0,119.8839,120.0785,119.8331,120.0362,3599.0
2020-11-17 13:25:00,141.92,142.05,141.92,141.99,6538.0,120.0531,120.163,120.0531,120.1123,6538.0
2020-11-17 13:30:00,141.94,142.02,141.88,141.95,3953.0,120.07,120.1377,120.0192,120.0785,3953.0
2020-11-17 13:35:00,141.92,141.92,141.59,141.59,6940.0,120.0531,120.0531,119.7739,119.7739,6940.0
2020-11-17 13:40:00,141.54,141.67,141.38,141.67,8015.0,119.7316,119.8416,119.5963,119.8416,8015.0
2020-11-17 13:45:00,141.68,141.72,141.61,141.72,3153.0,119.8501,119.8839,119.7908,119.8839,3153.0
2020-11-17 13:50:00,141.66,141.7,141.57,141.61,4439.0,119.8331,119.867,119.757,119.7908,4439.0
2020-11-17 13:55:00,141.58,141.78,141.54,141.68,4243.0,119.7655,119.9346,119.7316,119.8501,4243.0
2020-11-17 14:00:00,141.63,141.88,141.56,141.8,4571.0,119.8078,120.0192,119.7485,119.9516,4571.0
2020-11-17 14:05:00,141.83,142.05,141.83,142.0,3803.0,119.9769,120.163,119.9769,120.1208,3803.0
2020-11-17 14:10:00,142.05,142.05,141.73,141.84,7189.0,120.163,120.163,119.8924,119.9854,7189.0
2020-11-17 14:15:00,141.84,141.87,141.71,141.87,4311.0,119.9854,120.0108,119.8754,120.0108,4311.0
2020-11-17 14:20:00,141.83,141.94,141.75,141.94,2910.0,119.9769,120.07,119.9093,120.07,2910.0
2020-11-17 14:25:00,141.89,142.08,141.74,141.97,8662.0,120.0277,120.1884,119.9008,120.0954,8662.0
2020-11-17 14:30:00,142.02,142.07,141.9,142.04,4896.0,120.1377,120.18,120.0362,120.1546,4896.0
2020-11-17 14:35:00,142.02,142.08,141.9,142.06,6350.0,120.1377,120.1884,120.0362,120.1715,6350.0
2020-11-17 14:40:00,142.04,142.08,141.95,142.0,8245.0,120.1546,120.1884,120.0785,120.1208,8245.0
2020-11-17 14:45:00,142.02,142.17,141.97,142.13,5168.0,120.1377,120.2646,120.0954,120.2307,5168.0
2020-11-17 14:50:00,142.17,142.23,142.11,142.2,7547.0,120.2646,120.3153,120.2138,120.2899,7547.0
2020-11-17 14:55:00,142.23,142.31,142.12,142.21,12608.0,120.3153,120.383,120.2223,120.2984,12608.0
2020-11-17 15:00:00,142.19,142.29,142.13,142.29,8319.0,120.2815,120.3661,120.2307,120.3661,8319.0
2020-11-17 15:05:00,142.28,142.47,142.28,142.47,5152.0,120.3576,120.5183,120.3576,120.5183,5152.0
2020-11-17 15:10:00,142.54,142.54,142.38,142.47,5256.0,120.5775,120.5775,120.4422,120.5183,5256.0
2020-11-17 15:15:00,142.53,142.63,142.43,142.63,7170.0,120.5691,120.6537,120.4845,120.6537,7170.0
2020-11-17 15:20:00,142.65,142.65,142.33,142.35,7856.0,120.6706,120.6706,120.3999,120.4168,7856.0
2020-11-17 15:25:00,142.35,142.42,142.26,142.26,6914.0,120.4168,120.476,120.3407,120.3407,6914.0
2020-11-17 15:30:00,142.24,142.29,142.16,142.19,5564.0,120.3238,120.3661,120.2561,120.2815,5564.0
2020-11-17 15:35:00,142.2,142.25,142.12,142.23,7933.0,120.2899,120.3322,120.2223,120.3153,7933.0
2020-11-17 15:40:00,142.2,142.31,142.04,142.23,10849.0,120.2899,120.383,120.1546,120.3153,10849.0
2020-11-17 15:45:00,142.25,142.29,142.0,142.09,17023.0,120.3322,120.3661,120.1208,120.1969,17023.0
2020-11-17 15:50:00,142.04,142.54,141.94,142.5,37782.0,120.1546,120.5775,120.07,120.5437,37782.0
2020-11-17 15:55:00,142.51,142.62,142.38,142.43,69230.0,120.5522,120.6452,120.4422,120.4845,69230.0
2020-11-18 09:30:00,142.23,143.45,142.21,143.25,20853.0,120.3153,121.3473,120.2984,121.1782,20853.0
2020-11-18 09:35:00,143.08,143.4,142.47,142.68,13196.0,121.0343,121.305,120.5183,120.696,13196.0
2020-11-18 09:40:00,142.68,142.89,142.3,142.3,7299.0,120.696,120.8736,120.3745,120.3745,7299.0
2020-11-18 09:45:00,142.4,142.54,142.1,142.19,11996.0,120.4591,120.5775,120.2053,120.2815,11996.0
2020-11-18 09:50:00,142.28,142.7,142.17,142.69,9928.0,120.3576,120.7129,120.2646,120.7044,9928.0
2020-11-18 09:55:00,142.66,143.19,142.48,143.08,5504.0,120.6791,121.1274,120.5268,121.0343,5504.0
2020-11-18 10:00:00,143.16,143.31,142.97,143.15,4972.0,121.102,121.2289,120.9413,121.0936,4972.0
2020-11-18 10:05:00,143.21,143.56,143.21,143.31,4244.0,121.1443,121.4404,121.1443,121.2289,4244.0
2020-11-18 10:10:00,143.36,143.67,143.34,143.67,4438.0,121.2712,121.5334,121.2543,121.5334,4438.0
2020-11-18 10:15:00,143.64,144.04,143.54,144.04,6985.0,121.5081,121.8464,121.4235,121.8464,6985.0
2020-11-18 10:20:00,144.08,144.62,144.07,144.62,10972.0,121.8803,122.3371,121.8718,122.3371,10972.0
2020-11-18 10:25:00,144.61,144.61,144.37,144.54,6986.0,122.3286,122.3286,122.1256,122.2694,6986.0
2020-11-18 10:30:00,144.54,144.9,144.52,144.87,9594.0,122.2694,122.5739,122.2525,122.5485,9594.0
2020-11-18 10:35:00,144.84,145.11,144.51,144.62,19843.0,122.5232,122.7516,122.244,122.3371,19843.0
2020-11-18 10:40:00,144.55,144.61,144.29,144.34,7204.0,122.2778,122.3286,122.0579,122.1002,7204.0
2020-11-18 10:45:00,144.34,144.34,143.95,143.95,4111.0,122.1002,122.1002,121.7703,121.7703,4111.0
2020-11-18 10:50:00,143.95,144.04,143.58,143.91,10663.0,121.7703,121.8464,121.4573,121.7365,10663.0
2020-11-18 10:55:00,143.94,143.96,143.74,143.84,8844.0,121.7618,121.7788,121.5927,121.6772,8844.0
2020-11-18 11:00:00,143.8,144.07,143.77,144.07,7775.0,121.6434,121.8718,121.618,121.8718,7775.0
2020-11-18 11:05:00,144.08,144.15,143.72,143.78,10264.0,121.8803,121.9395,121.5757,121.6265,10264.0
2020-11-18 11:10:00,143.8,144.05,143.78,143.84,15239.0,121.6434,121.8549,121.6265,121.6772,15239.0
2020-11-18 11:15:00,143.82,143.93,143.63,143.63,3100.0,121.6603,121.7534,121.4996,121.4996,3100.0
2020-11-18 11:20:00,143.63,143.89,143.6,143.8,6659.0,121.4996,121.7195,121.4742,121.6434,6659.0
2020-11-18 11:25:00,143.8,143.83,143.39,143.39,20712.0,121.6434,121.6688,121.2966,121.2966,20712.0
2020-11-18 11:30:00,143.42,143.49,143.16,143.16,5165.0,121.322,121.3812,121.102,121.102,5165.0
2020-11-18 11:35:00,143.14,143.37,143.07,143.12,11565.0,121.0851,121.2797,121.0259,121.0682,11565.0
2020-11-18 11:40:00,143.08,143.11,142.96,142.96,2105.0,121.0343,121.0597,120.9328,120.9328,2105.0
2020-11-18 11:45:00,142.84,142.98,142.8,142.9,7169.0,120.8313,120.9498,120.7975,120.8821,7169.0
2020-11-18 11:50:00,142.88,142.91,142.75,142.77,10095.0,120.8652,120.8905,120.7552,120.7721,10095.0
2020-11-18 11:55:00,142.72,142.85,142.64,142.68,8721.0,120.7298,120.8398,120.6621,120.696,8721.0
2020-11-18 12:00:00,142.74,142.75,142.57,142.59,4155.0,120.7467,120.7552,120.6029,120.6198,4155.0
2020-11-18 12:05:00,142.56,142.71,142.5,142.69,10570.0,120.5945,120.7214,120.5437,120.7044,10570.0
2020-11-18 12:10:00,142.71,142.81,142.39,142.39,8870.0,120.7214,120.8059,120.4507,120.4507,8870.0
2020-11-18 12:15:00,142.38,142.68,142.38,142.54,33962.0,120.4422,120.696,120.4422,120.5775,33962.0
2020-11-18 12:20:00,142.52,142.62,142.42,142.58,4859.0,120.5606,120.6452,120.476,120.6114,4859.0
2020-11-18 12:25:00,142.58,142.61,142.41,142.56,3727.0,120.6114,120.6368,120.4676,120.5945,3727.0
2020-11-18 12:30:00,142.59,142.91,142.56,142.89,4499.0,120.6198,120.8905,120.5945,120.8736,4499.0
2020-11-18 12:35:00,142.85,142.85,142.47,142.49,32389.0,120.8398,120.8398,120.5183,120.5353,32389.0
2020-11-18 12:40:00,142.51,142.71,142.47,142.64,41613.0,120.5522,120.7214,120.5183,120.6621,41613.0
2020-11-18 12:45:00,142.64,142.83,142.61,142.81,8967.0,120.6621,120.8229,120.6368,120.8059,8967.0
2020-11-18 12:50:00,142.81,143.19,142.8,142.96,40982.0,120.8059,121.1274,120.7975,120.9328,40982.0
2020-11-18 12:55:00,143.0,143.0,142.84,142.96,3305.0,120.9667,120.9667,120.8313,120.9328,3305.0
2020-11-18 13:00:00,142.95,143.0,142.84,142.88,4599.0,120.9244,120.9667,120.8313,120.8652,4599.0
2020-11-18 13:05:00,142.91,143.0,142.78,142.9,3891.0,120.8905,120.9667,120.7806,120.8821,3891.0
2020-11-18 13:10:00,142.93,142.93,142.66,142.71,5625.0,120.9075,120.9075,120.6791,120.7214,5625.0
2020-11-18 13:15:00,142.69,142.74,142.58,142.74,2874.0,120.7044,120.7467,120.6114,120.7467,2874.0
2020-11-18 13:20:00,142.83,142.96,142.81,142.92,1426.0,120.8229,120.9328,120.8059,120.899,1426.0
2020-11-18 13:25:00,142.96,142.97,142.73,142.76,5366.0,120.9328,120.9413,120.7383,120.7636,5366.0
2020-11-18 13:30:00,142.74,142.77,142.58,142.61,3124.0,120.7467,120.7721,120.6114,120.6368,3124.0
2020-11-18 13:35:00,142.61,142.69,142.59,142.61,4290.0,120.6368,120.7044,120.6198,120.6368,4290.0
2020-11-18 13:40:00,142.57,142.65,142.47,142.64,7394.0,120.6029,120.6706,120.5183,120.6621,7394.0
2020-11-18 13:45:00,142.64,142.65,142.25,142.34,6790.0,120.6621,120.6706,120.3322,120.4084,6790.0
2020-11-18 13:50:00,142.3,142.44,142.25,142.41,8100.0,120.3745,120.493,120.3322,120.4676,8100.0
2020-11-18 13:55:00,142.36,142.53,142.33,142.53,11795.0,120.4253,120.5691,120.3999,120.5691,11795.0
2020-11-18 14:00:00,142.49,142.65,142.49,142.57,7402.0,120.5353,120.6706,120.5353,120.6029,7402.0
2020-11-18 14:05:00,142.55,142.64,142.5,142.52,6226.0,120.586,120.6621,120.5437,120.5606,6226.0
2020-11-18 14:10:00,142.48,142.53,142.48,142.52,4968.0,120.5268,120.5691,120.5268,120.5606,4968.0
2020-11-18 14:15:00,142.52,142.59,142.43,142.46,6216.0,120.5606,120.6198,120.4845,120.5099,6216.0
2020-11-18 14:20:00,142.43,142.46,142.3,142.38,11103.0,120.4845,120.5099,120.3745,120.4422,11103.0
2020-11-18 14:25:00,142.39,142.52,142.28,142.44,3975.0,120.4507,120.5606,120.3576,120.493,3975.0
2020-11-18 14:30:00,142.44,142.75,142.44,142.75,5558.0,120.493,120.7552,120.493,120.7552,5558.0
2020-11-18 14:35:00,142.7,142.72,142.58,142.64,3416.0,120.7129,120.7298,120.6114,120.6621,3416.0
2020-11-18 14:40:00,142.66,142.83,142.66,142.81,5783.0,120.6791,120.8229,120.6791,120.8059,5783.0
2020-11-18 14:45:00,142.83,142.93,142.77,142.81,5902.0,120.8229,120.9075,120.7721,120.8059,5902.0
2020-11-18 14:50:00,142.78,143.0,142.78,142.98,7511.0,120.7806,120.9667,120.7806,120.9498,7511.0
2020-11-18 14:55:00,143.02,143.09,142.92,142.97,13825.0,120.9836,121.0428,120.899,120.9413,13825.0
2020-11-18 15:00:00,142.97,143.06,142.9,142.97,11984.0,120.9413,121.0174,120.8821,120.9413,11984.0
2020-11-18 15:05:00,142.96,143.29,142.92,143.29,10193.0,120.9328,121.212,120.899,121.212,10193.0
2020-11-18 15:10:00,143.26,143.49,143.26,143.36,14812.0,121.1866,121.3812,121.1866,121.2712,14812.0
2020-11-18 15:15:00,143.36,143.38,143.0,143.06,9337.0,121.2712,121.2881,120.9667,121.0174,9337.0
2020-11-18 15:20:00,143.03,143.08,142.95,143.01,7713.0,120.992,121.0343,120.9244,120.9751,7713.0
2020-11-18 15:25:00,143.03,143.34,142.67,143.21,201080.0,120.992,121.2543,120.6875,121.1443,201080.0
2020-11-18 15:30:00,143.21,143.21,142.73,142.94,15923.0,121.1443,121.1443,120.7383,120.9159,15923.0
2020-11-18 15:35:00,142.99,143.02,142.68,142.83,13341.0,120.9582,120.9836,120.696,120.8229,13341.0
2020-11-18 15:40:00,142.83,143.17,142.57,142.68,59493.0,120.8229,121.1105,120.6029,120.696,59493.0
2020-11-18 15:45:00,142.67,142.77,142.34,142.4,19675.0,120.6875,120.7721,120.4084,120.4591,19675.0
2020-11-18 15:50:00,142.43,142.47,141.94,141.99,33841.0,120.4845,120.5183,120.07,120.1123,33841.0
2020-11-18 15:55:00,141.99,142.41,141.66,142.4,201781.0,120.1123,120.4676,119.8331,120.4591,201781.0
2020-11-19 09:30:00,141.97,142.4,140.41,140.67,35169.0,120.0954,120.4591,118.7757,118.9957,35169.0
2020-11-19 09:35:00,140.89,141.52,140.62,141.38,31816.0,119.1818,119.7147,118.9534,119.5963,31816.0
2020-11-19 09:40:00,141.38,141.38,140.55,140.92,14441.0,119.5963,119.5963,118.8942,119.2072,14441.0
2020-11-19 09:45:00,140.8,141.57,140.68,141.57,16771.0,119.1056,119.757,119.0041,119.757,16771.0
2020-11-19 09:50:00,141.58,141.9,141.5,141.85,6748.0,119.7655,120.0362,119.6978,119.9939,6748.0
2020-11-19 09:55:00,141.98,142.33,141.35,141.35,14179.0,120.1038,120.3999,119.5709,119.5709,14179.0
2020-11-19 10:00:00,141.34,141.82,141.14,141.81,6477.0,119.5624,119.9685,119.3933,119.96,6477.0
2020-11-19 10:05:00,141.81,142.33,141.81,142.33,7136.0,119.96,120.3999,119.96,120.3999,7136.0
2020-11-19 10:10:00,142.47,142.48,141.9,142.01,10017.0,120.5183,120.5268,120.0362,120.1292,10017.0
2020-11-19 10:15:00,142.05,142.42,142.04,142.14,4234.0,120.163,120.476,120.1546,120.2392,4234.0
2020-11-19 10:20:00,142.14,142.14,141.8,141.83,10474.0,120.2392,120.2392,119.9516,119.9769,10474.0
2020-11-19 10:25:00,141.79,141.97,141.7,141.74,5172.0,119.9431,120.0954,119.867,119.9008,5172.0
2020-11-19 10:30:00,141.6,141.85,141.45,141.85,5014.0,119.7824,119.9939,119.6555,119.9939,5014.0
2020-11-19 10:35:00,141.81,141.97,141.65,141.77,6115.0,119.96,120.0954,119.8247,119.9262,6115.0
2020-11-19 10:40:00,141.77,141.93,141.61,141.93,7266.0,119.9262,120.0615,119.7908,120.0615,7266.0
2020-11-19 10:45:00,141.96,142.15,141.93,142.12,4072.0,120.0869,120.2476,120.0615,120.2223,4072.0
2020-11-19 10:50:00,142.02,142.41,141.87,142.4,16500.0,120.1377,120.4676,120.0108,120.4591,16500.0
2020-11-19 10:55:00,142.41,142.46,141.86,141.87,4676.0,120.4676,120.5099,120.0023,120.0108,4676.0
2020-11-19 11:00:00,141.88,142.07,141.49,141.51,40320.0,120.0192,120.18,119.6893,119.7062,40320.0
2020-11-19 11:05:00,141.53,141.64,141.46,141.61,7961.0,119.7232,119.8162,119.664,119.7908,7961.0
2020-11-19 11:10:00,141.51,141.51,141.33,141.48,2883.0,119.7062,119.7062,119.554,119.6809,2883.0
2020-11-19 11:15:00,141.49,141.58,141.48,141.58,5465.0,119.6893,119.7655,119.6809,119.7655,5465.0
2020-11-19 11:20:00,141.53,141.92,141.5,141.81,6569.0,119.7232,120.0531,119.6978,119.96,6569.0
2020-11-19 11:25:00,141.75,141.82,141.65,141.65,3468.0,119.9093,119.9685,119.8247,119.8247,3468.0
2020-11-19 11:30:00,141.62,141.62,141.27,141.48,3210.0,119.7993,119.7993,119.5032,119.6809,3210.0
2020-11-19 11:35:00,141.54,141.63,141.36,141.42,10182.0,119.7316,119.8078,119.5794,119.6301,10182.0
2020-11-19 11:40:00,141.36,141.47,141.31,141.45,13407.0,119.5794,119.6724,119.5371,119.6555,13407.0
2020-11-19 11:45:00,141.42,141.67,141.3,141.52,12024.0,119.6301,119.8416,119.5286,119.7147,12024.0
2020-11-19 11:50:00,141.61,141.94,141.6,141.71,14246.0,119.7908,120.07,119.7824,119.8754,14246.0
2020-11-19 11:55:00,141.77,142.67,141.73,142.64,15253.0,119.9262,120.6875,119.8924,120.6621,15253.0
2020-11-19 12:00:00,142.62,142.62,142.45,142.6,23153.0,120.6452,120.6452,120.5014,120.6283,23153.0
2020-11-19 12:05:00,142.53,142.94,142.34,142.9,25000.0,120.5691,120.9159,120.4084,120.8821,25000.0
2020-11-19 12:10:00,142.9,143.01,142.74,142.87,4337.0,120.8821,120.9751,120.7467,120.8567,4337.0
2020-11-19 12:15:00,142.86,142.86,142.43,142.43,2571.0,120.8482,120.8482,120.4845,120.4845,2571.0
2020-11-19 12:20:00,142.46,142.51,142.26,142.5,7408.0,120.5099,120.5522,120.3407,120.5437,7408.0
2020-11-19 12:25:00,142.6,142.73,142.53,142.68,2852.0,120.6283,120.7383,120.5691,120.696,2852.0
2020-11-19 12:30:00,142.65,142.85,142.65,142.67,4795.0,120.6706,120.8398,120.6706,120.6875,4795.0
2020-11-19 12:35:00,142.64,142.82,142.55,142.81,2649.0,120.6621,120.8144,120.586,120.8059,2649.0
2020-11-19 12:40:00,142.84,142.97,142.75,142.86,6074.0,120.8313,120.9413,120.7552,120.8482,6074.0
2020-11-19 12:45:00,142.83,142.83,142.67,142.67,3704.0,120.8229,120.8229,120.6875,120.6875,3704.0
2020-11-19 12:50:00,142.66,142.68,142.48,142.48,7872.0,120.6791,120.696,120.5268,120.5268,7872.0
2020-11-19 12:55:00,142.45,142.59,142.43,142.43,5595.0,120.5014,120.6198,120.4845,120.4845,5595.0
2020-11-19 13:00:00,142.46,142.64,142.46,142.59,6702.0,120.5099,120.6621,120.5099,120.6198,6702.0
2020-11-19 13:05:00,142.57,142.62,142.5,142.55,2724.0,120.6029,120.6452,120.5437,120.586,2724.0
2020-11-19 13:10:00,142.65,142.68,142.4,142.42,3768.0,120.6706,120.696,120.4591,120.476,3768.0
2020-11-19 13:15:00,142.44,142.64,142.44,142.64,2726.0,120.493,120.6621,120.493,120.6621,2726.0
2020-11-19 13:20:00,142.69,142.76,142.65,142.69,2443.0,120.7044,120.7636,120.6706,120.7044,2443.0
2020-11-19 13:25:00,142.65,142.75,142.6,142.62,5269.0,120.6706,120.7552,120.6283,120.6452,5269.0
2020-11-19 13:30:00,142.59,142.59,142.49,142.52,8357.0,120.6198,120.6198,120.5353,120.5606,8357.0
2020-11-19 13:35:00,142.55,142.59,142.48,142.5,4950.0,120.586,120.6198,120.5268,120.5437,4950.0
2020-11-19 13:40:00,142.49,142.51,142.38,142.45,4608.0,120.5353,120.5522,120.4422,120.5014,4608.0
2020-11-19 13:45:00,142.48,142.6,142.47,142.53,3358.0,120.5268,120.6283,120.5183,120.5691,3358.0
2020-11-19 13:50:00,142.55,142.72,142.51,142.72,1515.0,120.586,120.7298,120.5522,120.7298,1515.0
2020-11-19 13:55:00,142.74,142.74,142.66,142.7,2334.0,120.7467,120.7467,120.6791,120.7129,2334.0
2020-11-19 14:00:00,142.7,142.76,142.62,142.74,2763.0,120.7129,120.7636,120.6452,120.7467,2763.0
2020-11-19 14:05:00,142.75,142.76,142.68,142.74,4311.0,120.7552,120.7636,120.696,120.7467,4311.0
2020-11-19 14:10:00,142.77,142.84,142.68,142.84,3874.0,120.7721,120.8313,120.696,120.8313,3874.0
2020-11-19 14:15:00,142.86,142.86,142.77,142.77,5579.0,120.8482,120.8482,120.7721,120.7721,5579.0
2020-11-19 14:20:00,142.78,142.81,142.74,142.81,35474.0,120.7806,120.8059,120.7467,120.8059,35474.0
2020-11-19 14:25:00,142.78,142.91,142.75,142.91,2250.0,120.7806,120.8905,120.7552,120.8905,2250.0
2020-11-19 14:30:00,142.95,143.05,142.94,142.97,5056.0,120.9244,121.009,120.9159,120.9413,5056.0
2020-11-19 14:35:00,143.03,143.15,142.98,143.06,4172.0,120.992,121.0936,120.9498,121.0174,4172.0
2020-11-19 14:40:00,143.08,143.46,143.08,143.33,4146.0,121.0343,121.3558,121.0343,121.2458,4146.0
2020-11-19 14:45:00,143.31,143.37,143.2,143.25,5593.0,121.2289,121.2797,121.1359,121.1782,5593.0
2020-11-19 14:50:00,143.22,143.22,142.95,142.96,16366.0,121.1528,121.1528,120.9244,120.9328,16366.0
2020-11-19 14:55:00,142.96,143.18,142.95,143.12,4147.0,120.9328,121.1189,120.9244,121.0682,4147.0
2020-11-19 15:00:00,143.18,143.22,143.06,143.06,6162.0,121.1189,121.1528,121.0174,121.0174,6162.0
2020-11-19 15:05:00,143.01,143.1,143.0,143.03,4936.0,120.9751,121.0513,120.9667,120.992,4936.0
2020-11-19 15:10:00,143.07,143.26,143.04,143.26,6043.0,121.0259,121.1866,121.0005,121.1866,6043.0
2020-11-19 15:15:00,143.23,143.23,142.93,142.96,5891.0,121.1612,121.1612,120.9075,120.9328,5891.0
2020-11-19 15:20:00,142.97,143.01,142.84,142.94,4950.0,120.9413,120.9751,120.8313,120.9159,4950.0
2020-11-19 15:25:00,142.93,142.93,142.62,142.66,6871.0,120.9075,120.9075,120.6452,120.6791,6871.0
2020-11-19 15:30:00,142.63,142.72,142.52,142.71,6690.0,120.6537,120.7298,120.5606,120.7214,6690.0
2020-11-19 15:35:00,142.73,142.86,142.63,142.72,10561.0,120.7383,120.8482,120.6537,120.7298,10561.0
2020-11-19 15:40:00,142.76,142.89,142.72,142.78,12861.0,120.7636,120.8736,120.7298,120.7806,12861.0
2020-11-19 15:45:00,142.79,142.83,142.44,142.46,85030.0,120.789,120.8229,120.493,120.5099,85030.0
2020-11-19 15:50:00,142.51,142.9,142.51,142.88,27782.0,120.5522,120.8821,120.5522,120.8652,27782.0
2020-11-19 15:55:00,142.91,143.03,142.79,143.0,79171.0,120.8905,120.992,120.789,120.9667,79171.0
2020-11-20 09:30:00,143.0,143.76,143.0,143.47,44454.0,120.9667,121.6096,120.9667,121.3643,44454.0
2020-11-20 09:35:00,143.45,143.45,142.87,142.98,3510.0,121.3473,121.3473,120.8567,120.9498,3510.0
2020-11-20 09:40:00,143.04,143.37,143.0,143.37,4309.0,121.0005,121.2797,120.9667,121.2797,4309.0
2020-11-20 09:45:00,143.23,143.36,143.09,143.26,3958.0,121.1612,121.2712,121.0428,121.1866,3958.0
2020-11-20 09:50:00,143.25,143.29,142.85,142.9,13502.0,121.1782,121.212,120.8398,120.8821,13502.0
2020-11-20 09:55:00,143.06,143.32,142.92,143.06,134873.0,121.0174,121.2374,120.899,121.0174,134873.0
2020-11-20 10:00:00,143.0,143.06,142.15,142.28,7152.0,120.9667,121.0174,120.2476,120.3576,7152.0
2020-11-20 10:05:00,142.26,142.48,142.14,142.15,3605.0,120.3407,120.5268,120.2392,120.2476,3605.0
2020-11-20 10:10:00,142.15,142.52,142.05,142.24,31710.0,120.2476,120.5606,120.163,120.3238,31710.0
2020-11-20 10:15:00,142.24,142.77,142.01,142.77,14539.0,120.3238,120.7721,120.1292,120.7721,14539.0
2020-11-20 10:20:00,142.8,143.0,142.79,143.0,2787.0,120.7975,120.9667,120.789,120.9667,2787.0
2020-11-20 10:25:00,142.91,143.11,142.79,143.08,6835.0,120.8905,121.0597,120.789,121.0343,6835.0
2020-11-20 10:30:00,142.99,143.23,142.75,143.23,4793.0,120.9582,121.1612,120.7552,121.1612,4793.0
2020-11-20 10:35:00,143.2,143.28,143.06,143.12,3403.0,121.1359,121.2035,121.0174,121.0682,3403.0
2020-11-20 10:40:00,143.03,143.12,142.92,142.99,9853.0,120.992,121.0682,120.899,120.9582,9853.0
2020-11-20 10:45:00,143.0,143.12,143.0,143.11,3271.0,120.9667,121.0682,120.9667,121.0597,3271.0
2020-11-20 10:50:00,143.09,143.18,143.03,143.1,2641.0,121.0428,121.1189,120.992,121.0513,2641.0
2020-11-20 10:55:00,143.1,143.21,143.09,143.21,2547.0,121.0513,121.1443,121.0428,121.1443,2547.0
2020-11-20 11:00:00,143.3,143.37,143.26,143.36,2731.0,121.2204,121.2797,121.1866,121.2712,2731.0
2020-11-20 11:05:00,143.37,143.64,143.33,143.62,3754.0,121.2797,121.5081,121.2458,121.4911,3754.0
2020-11-20 11:10:00,143.65,143.89,143.65,143.72,9481.0,121.5165,121.7195,121.5165,121.5757,9481.0
2020-11-20 11:15:00,143.78,143.81,143.68,143.81,5769.0,121.6265,121.6519,121.5419,121.6519,5769.0
2020-11-20 11:20:00,143.82,143.95,143.59,143.65,10738.0,121.6603,121.7703,121.4658,121.5165,10738.0
2020-11-20 11:25:00,143.61,144.17,143.61,144.17,8761.0,121.4827,121.9564,121.4827,121.9564,8761.0
2020-11-20 11:30:00,144.14,144.22,144.08,144.22,3144.0,121.931,121.9987,121.8803,121.9987,3144.0
2020-11-20 11:35:00,144.27,144.32,144.19,144.22,2433.0,122.041,122.0833,121.9733,121.9987,2433.0
2020-11-20 11:40:00,144.19,144.2,143.96,143.96,2853.0,121.9733,121.9818,121.7788,121.7788,2853.0
2020-11-20 11:45:00,143.95,144.01,143.42,143.65,4802.0,121.7703,121.8211,121.322,121.5165,4802.0
2020-11-20 11:50:00,143.66,143.68,143.47,143.51,5164.0,121.525,121.5419,121.3643,121.3981,5164.0
2020-11-20 11:55:00,143.56,143.6,143.3,143.44,5578.0,121.4404,121.4742,121.2204,121.3389,5578.0
2020-11-20 12:00:00,143.49,143.72,143.41,143.64,3646.0,121.3812,121.5757,121.3135,121.5081,3646.0
2020-11-20 12:05:00,143.66,143.76,143.58,143.76,3191.0,121.525,121.6096,121.4573,121.6096,3191.0
2020-11-20 12:10:00,143.76,143.8,143.71,143.8,3283.0,121.6096,121.6434,121.5673,121.6434,3283.0
2020-11-20 12:15:00,143.8,143.84,143.73,143.73,3296.0,121.6434,121.6772,121.5842,121.5842,3296.0
2020-11-20 12:20:00,143.67,143.69,143.57,143.62,6234.0,121.5334,121.5504,121.4488,121.4911,6234.0
2020-11-20 12:25:00,143.65,143.75,143.62,143.74,4534.0,121.5165,121.6011,121.4911,121.5927,4534.0
2020-11-20 12:30:00,143.72,143.88,143.65,143.66,6511.0,121.5757,121.7111,121.5165,121.525,6511.0
2020-11-20 12:35:00,143.65,143.7,143.42,143.42,5570.0,121.5165,121.5588,121.322,121.322,5570.0
2020-11-20 12:40:00,143.46,143.47,143.18,143.32,8599.0,121.3558,121.3643,121.1189,121.2374,8599.0
2020-11-20 12:45:00,143.3,143.3,142.98,143.05,7171.0,121.2204,121.2204,120.9498,121.009,7171.0
2020-11-20 12:50:00,143.12,143.19,143.04,143.19,2311.0,121.0682,121.1274,121.0005,121.1274,2311.0
2020-11-20 12:55:00,143.12,143.23,143.11,143.12,5548.0,121.0682,121.1612,121.0597,121.0682,5548.0
2020-11-20 13:00:00,143.15,143.18,143.03,143.04,3817.0,121.0936,121.1189,120.992,121.0005,3817.0
2020-11-20 13:05:00,143.08,143.32,143.03,143.32,4762.0,121.0343,121.2374,120.992,121.2374,4762.0
2020-11-20 13:10:00,143.27,143.27,143.17,143.27,4253.0,121.1951,121.1951,121.1105,121.1951,4253.0
2020-11-20 13:15:00,143.28,143.28,143.04,143.15,3701.0,121.2035,121.2035,121.0005,121.0936,3701.0
2020-11-20 13:20:00,143.09,143.26,143.08,143.22,4158.0,121.0428,121.1866,121.0343,121.1528,4158.0
2020-11-20 13:25:00,143.22,143.25,143.06,143.06,7613.0,121.1528,121.1782,121.0174,121.0174,7613.0
2020-11-20 13:30:00,143.06,143.2,142.87,143.2,15877.0,121.0174,121.1359,120.8567,121.1359,15877.0
2020-11-20 13:35:00,143.25,143.41,143.24,143.28,5195.0,121.1782,121.3135,121.1697,121.2035,5195.0
2020-11-20 13:40:00,143.26,143.31,143.23,143.24,5701.0,121.1866,121.2289,121.1612,121.1697,5701.0
2020-11-20 13:45:00,143.31,143.37,143.28,143.35,3018.0,121.2289,121.2797,121.2035,121.2627,3018.0
2020-11-20 13:50:00,143.39,143.39,143.2,143.24,6170.0,121.2966,121.2966,121.1359,121.1697,6170.0
2020-11-20 13:55:00,143.27,143.3,143.19,143.26,5717.0,121.1951,121.2204,121.1274,121.1866,5717.0
2020-11-20 14:00:00,143.27,143.3,143.17,143.3,8603.0,121.1951,121.2204,121.1105,121.2204,8603.0
2020-11-20 14:05:00,143.31,143.31,143.07,143.1,4510.0,121.2289,121.2289,121.0259,121.0513,4510.0
2020-11-20 14:10:00,143.0,143.07,142.78,142.88,9194.0,120.9667,121.0259,120.7806,120.8652,9194.0
2020-11-20 14:15:00,142.82,143.03,142.82,142.95,6407.0,120.8144,120.992,120.8144,120.9244,6407.0
2020-11-20 14:20:00,142.93,143.0,142.85,142.98,3167.0,120.9075,120.9667,120.8398,120.9498,3167.0
2020-11-20 14:25:00,142.96,142.98,142.76,142.79,5299.0,120.9328,120.9498,120.7636,120.789,5299.0
2020-11-20 14:30:00,142.82,143.1,142.82,143.06,4721.0,120.8144,121.0513,120.8144,121.0174,4721.0
2020-11-20 14:35:00,143.07,143.16,143.06,143.06,4506.0,121.0259,121.102,121.0174,121.0174,4506.0
2020-11-20 14:40:00,143.05,143.11,142.98,143.03,4227.0,121.009,121.0597,120.9498,120.992,4227.0
2020-11-20 14:45:00,143.06,143.13,142.86,142.92,7587.0,121.0174,121.0766,120.8482,120.899,7587.0
2020-11-20 14:50:00,142.98,143.13,142.95,143.05,3439.0,120.9498,121.0766,120.9244,121.009,3439.0
2020-11-20 14:55:00,143.05,143.07,142.87,142.92,6030.0,121.009,121.0259,120.8567,120.899,6030.0
2020-11-20 15:00:00,142.95,142.98,142.64,142.65,5938.0,120.9244,120.9498,120.6621,120.6706,5938.0
2020-11-20 15:05:00,142.65,142.79,142.57,142.57,7321.0,120.6706,120.789,120.6029,120.6029,7321.0
2020-11-20 15:10:00,142.55,142.74,142.49,142.6,86149.0,120.586,120.7467,120.5353,120.6283,86149.0
2020-11-20 15:15:00,142.56,142.57,142.15,142.37,15928.0,120.5945,120.6029,120.2476,120.4337,15928.0
2020-11-20 15:20:00,142.38,142.48,142.34,142.39,8576.0,120.4422,120.5268,120.4084,120.4507,8576.0
2020-11-20 15:25:00,142.39,142.58,142.35,142.36,8850.0,120.4507,120.6114,120.4168,120.4253,8850.0
2020-11-20 15:30:00,142.33,142.46,142.17,142.36,14158.0,120.3999,120.5099,120.2646,120.4253,14158.0
2020-11-20 15:35:00,142.35,142.69,142.32,142.68,17683.0,120.4168,120.7044,120.3914,120.696,17683.0
2020-11-20 15:40:00,142.69,143.19,142.61,143.15,18685.0,120.7044,121.1274,120.6368,121.0936,18685.0
2020-11-20 15:45:00,143.15,143.37,143.03,143.22,22015.0,121.0936,121.2797,120.992,121.1528,22015.0
2020-11-20 15:50:00,143.2,143.22,143.02,143.05,32562.0,121.1359,121.1528,120.9836,121.009,32562.0
2020-11-20 15:55:00,143.05,143.17,142.56,142.6,67327.0,121.009,121.1105,120.5945,120.6283,67327.0
2020-11-23 09:30:00,142.65,142.99,142.35,142.99,23184.0,120.6706,120.9582,120.4168,120.9582,23184.0
2020-11-23 09:35:00,143.0,143.69,142.99,143.55,7891.0,120.9667,121.5504,120.9582,121.4319,7891.0
2020-11-23 09:40:00,143.49,143.84,143.36,143.59,6599.0,121.3812,121.6772,121.2712,121.4658,6599.0
2020-11-23 09:45:00,143.66,143.97,143.43,143.65,8560.0,121.525,121.7872,121.3304,121.5165,8560.0
2020-11-23 09:50:00,143.69,143.82,143.49,143.58,3724.0,121.5504,121.6603,121.3812,121.4573,3724.0
2020-11-23 09:55:00,143.65,143.65,143.36,143.61,4415.0,121.5165,121.5165,121.2712,121.4827,4415.0
2020-11-23 10:00:00,143.63,143.64,143.19,143.26,6461.0,121.4996,121.5081,121.1274,121.1866,6461.0
2020-11-23 10:05:00,143.19,143.39,142.91,143.39,4209.0,121.1274,121.2966,120.8905,121.2966,4209.0
2020-11-23 10:10:00,143.33,143.36,143.01,143.09,3384.0,121.2458,121.2712,120.9751,121.0428,3384.0
2020-11-23 10:15:00,143.08,143.21,142.9,143.21,5058.0,121.0343,121.1443,120.8821,121.1443,5058.0
2020-11-23 10:20:00,143.15,143.33,142.83,142.83,3228.0,121.0936,121.2458,120.8229,120.8229,3228.0
2020-11-23 10:25:00,142.88,142.95,142.68,142.81,4534.0,120.8652,120.9244,120.696,120.8059,4534.0
2020-11-23 10:30:00,142.74,142.89,142.67,142.77,3948.0,120.7467,120.8736,120.6875,120.7721,3948.0
2020-11-23 10:35:00,142.64,142.87,142.62,142.76,8016.0,120.6621,120.8567,120.6452,120.7636,8016.0
2020-11-23 10:40:00,142.77,142.8,142.49,142.54,14214.0,120.7721,120.7975,120.5353,120.5775,14214.0
2020-11-23 10:45:00,142.54,142.74,142.41,142.41,10144.0,120.5775,120.7467,120.4676,120.4676,10144.0
2020-11-23 10:50:00,142.47,142.48,142.28,142.32,6373.0,120.5183,120.5268,120.3576,120.3914,6373.0
2020-11-23 10:55:00,142.38,142.58,142.26,142.58,4108.0,120.4422,120.6114,120.3407,120.6114,4108.0
2020-11-23 11:00:00,142.58,142.66,142.19,142.27,5297.0,120.6114,120.6791,120.2815,120.3491,5297.0
2020-11-23 11:05:00,142.27,142.27,141.96,141.96,6317.0,120.3491,120.3491,120.0869,120.0869,6317.0
2020-11-23 11:10:00,142.02,142.19,141.86,141.97,7226.0,120.1377,120.2815,120.0023,120.0954,7226.0
2020-11-23 11:15:00,142.0,142.12,141.84,141.99,5587.0,120.1208,120.2223,119.9854,120.1123,5587.0
2020-11-23 11:20:00,141.94,142.2,141.89,142.1,6288.0,120.07,120.2899,120.0277,120.2053,6288.0
2020-11-23 11:25:00,142.09,142.18,141.98,142.18,8937.0,120.1969,120.273,120.1038,120.273,8937.0
2020-11-23 11:30:00,142.2,142.23,141.99,142.17,4641.0,120.2899,120.3153,120.1123,120.2646,4641.0
2020-11-23 11:35:00,142.14,142.28,142.08,142.14,4586.0,120.2392,120.3576,120.1884,120.2392,4586.0
2020-11-23 11:40:00,142.19,142.19,141.97,141.99,3600.0,120.2815,120.2815,120.0954,120.1123,3600.0
2020-11-23 11:45:00,142.0,142.13,142.0,142.13,3542.0,120.1208,120.2307,120.1208,120.2307,3542.0
2020-11-23 11:50:00,142.13,142.17,142.06,142.12,2766.0,120.2307,120.2646,120.1715,120.2223,2766.0
2020-11-23 11:55:00,142.14,142.3,142.09,142.27,5250.0,120.2392,120.3745,120.1969,120.3491,5250.0
2020-11-23 12:00:00,142.27,142.3,141.9,141.97,2691.0,120.3491,120.3745,120.0362,120.0954,2691.0
2020-11-23 12:05:00,142.0,142.01,141.58,141.75,7458.0,120.1208,120.1292,119.7655,119.9093,7458.0
2020-11-23 12:10:00,141.76,141.76,141.59,141.59,2755.0,119.9177,119.9177,119.7739,119.7739,2755.0
2020-11-23 12:15:00,141.57,141.64,141.5,141.53,4029.0,119.757,119.8162,119.6978,119.7232,4029.0
2020-11-23 12:20:00,141.57,141.6,141.48,141.5,3382.0,119.757,119.7824,119.6809,119.6978,3382.0
2020-11-23 12:25:00,141.49,141.5,141.35,141.39,2551.0,119.6893,119.6978,119.5709,119.6047,2551.0
2020-11-23 12:30:00,141.4,141.49,141.31,141.46,8375.0,119.6132,119.6893,119.5371,119.664,8375.0
2020-11-23 12:35:00,141.44,141.49,141.34,141.39,4506.0,119.647,119.6893,119.5624,119.6047,4506.0
2020-11-23 12:40:00,141.4,141.65,141.37,141.65,7328.0,119.6132,119.8247,119.5878,119.8247,7328.0
2020-11-23 12:45:00,141.65,141.74,141.53,141.53,5935.0,119.8247,119.9008,119.7232,119.7232,5935.0
2020-11-23 12:50:00,141.53,141.53,141.44,141.51,3267.0,119.7232,119.7232,119.647,119.7062,3267.0
2020-11-23 12:55:00,141.47,141.59,141.45,141.54,6716.0,119.6724,119.7739,119.6555,119.7316,6716.0
2020-11-23 13:00:00,141.55,141.55,141.39,141.53,6088.0,119.7401,119.7401,119.6047,119.7232,6088.0
2020-11-23 13:05:00,141.55,141.65,141.55,141.62,2563.0,119.7401,119.8247,119.7401,119.7993,2563.0
2020-11-23 13:10:00,141.62,141.69,141.2,141.29,6417.0,119.7993,119.8585,119.444,119.5201,6417.0
2020-11-23 13:15:00,141.3,141.46,141.28,141.42,3696.0,119.5286,119.664,119.5117,119.6301,3696.0
2020-11-23 13:20:00,141.35,141.36,141.28,141.31,2910.0,119.5709,119.5794,119.5117,119.5371,2910.0
2020-11-23 13:25:00,141.35,141.39,141.25,141.31,7223.0,119.5709,119.6047,119.4863,119.5371,7223.0
2020-11-23 13:30:00,141.3,141.49,141.27,141.49,5162.0,119.5286,119.6893,119.5032,119.6893,5162.0
2020-11-23 13:35:00,141.45,141.5,141.37,141.48,5685.0,119.6555,119.6978,119.5878,119.6809,5685.0
2020-11-23 13:40:00,141.48,141.58,141.47,141.53,3763.0,119.6809,119.7655,119.6724,119.7232,3763.0
2020-11-23 13:45:00,141.56,141.68,141.52,141.62,5001.0,119.7485,119.8501,119.7147,119.7993,5001.0
2020-11-23 13:50:00,141.62,141.69,141.59,141.69,2505.0,119.7993,119.8585,119.7739,119.8585,2505.0
2020-11-23 13:55:00,141.68,141.77,141.65,141.76,1748.0,119.8501,119.9262,119.8247,119.9177,1748.0
2020-11-23 14:00:00,141.71,141.83,141.71,141.73,4583.0,119.8754,119.9769,119.8754,119.8924,4583.0
2020-11-23 14:05:00,141.73,141.74,141.54,141.54,1782.0,119.8924,119.9008,119.7316,119.7316,1782.0
2020-11-23 14:10:00,141.56,141.61,141.52,141.59,5882.0,119.7485,119.7908,119.7147,119.7739,5882.0
2020-11-23 14:15:00,141.58,141.58,141.24,141.32,6017.0,119.7655,119.7655,119.4779,119.5455,6017.0
2020-11-23 14:20:00,141.32,141.44,141.3,141.35,6183.0,119.5455,119.647,119.5286,119.5709,6183.0
2020-11-23 14:25:00,141.34,141.36,141.24,141.32,5725.0,119.5624,119.5794,119.4779,119.5455,5725.0
2020-11-23 14:30:00,141.32,141.66,141.32,141.64,5017.0,119.5455,119.8331,119.5455,119.8162,5017.0
2020-11-23 14:35:00,141.65,141.73,141.55,141.57,5295.0,119.8247,119.8924,119.7401,119.757,5295.0
2020-11-23 14:40:00,141.61,141.74,141.61,141.71,6462.0,119.7908,119.9008,119.7908,119.8754,6462.0
2020-11-23 14:45:00,141.72,141.89,141.68,141.7,4596.0,119.8839,120.0277,119.8501,119.867,4596.0
2020-11-23 14:50:00,141.68,142.06,141.68,141.97,8227.0,119.8501,120.1715,119.8501,120.0954,8227.0
2020-11-23 14:55:00,141.99,142.08,141.93,142.02,9457.0,120.1123,120.1884,120.0615,120.1377,9457.0
2020-11-23 15:00:00,142.02,142.16,141.97,142.05,7173.0,120.1377,120.2561,120.0954,120.163,7173.0
2020-11-23 15:05:00,142.09,142.12,142.01,142.05,7038.0,120.1969,120.2223,120.1292,120.163,7038.0
2020-11-23 15:10:00,142.02,142.05,141.77,141.81,4407.0,120.1377,120.163,119.9262,119.96,4407.0
2020-11-23 15:15:00,141.81,141.81,141.55,141.56,11014.0,119.96,119.96,119.7401,119.7485,11014.0
2020-11-23 15:20:00,141.56,141.62,141.35,141.44,7055.0,119.7485,119.7993,119.5709,119.647,7055.0
2020-11-23 15:25:00,141.41,141.52,141.27,141.27,7494.0,119.6217,119.7147,119.5032,119.5032,7494.0
2020-11-23 15:30:00,141.31,141.31,140.92,140.97,9165.0,119.5371,119.5371,119.2072,119.2495,9165.0
2020-11-23 15:35:00,140.97,140.97,140.53,140.56,15749.0,119.2495,119.2495,118.8772,118.9026,15749.0
2020-11-23 15:40:00,140.52,140.62,140.19,140.25,33955.0,118.8688,118.9534,118.5896,118.6404,33955.0
2020-11-23 15:45:00,140.21,140.23,139.95,140.0,60210.0,118.6066,118.6235,118.3866,118.4289,60210.0
2020-11-23 15:50:00,140.01,140.17,139.73,139.73,44509.0,118.4374,118.5727,118.2005,118.2005,44509.0
2020-11-23 15:55:00,139.8,140.14,139.78,139.98,88022.0,118.2597,118.5473,118.2428,118.412,88022.0
2020-11-24 09:30:00,139.75,140.44,137.77,138.51,37913.0,118.2174,118.8011,116.5425,117.1685,37913.0
2020-11-24 09:35:00,138.47,139.0,138.15,138.79,13911.0,117.1346,117.583,116.864,117.4053,13911.0
2020-11-24 09:40:00,138.89,139.59,138.55,138.55,12737.0,117.4899,118.0821,117.2023,117.2023,12737.0
2020-11-24 09:45:00,138.44,138.52,137.88,138.09,14862.0,117.1093,117.1769,116.6356,116.8132,14862.0
2020-11-24 09:50:00,138.16,138.4,138.05,138.16,19474.0,116.8724,117.0754,116.7794,116.8724,19474.0
2020-11-24 09:55:00,138.21,138.25,137.46,137.65,13901.0,116.9147,116.9485,116.2803,116.441,13901.0
2020-11-24 10:00:00,137.72,137.79,137.42,137.42,10717.0,116.5002,116.5594,116.2464,116.2464,10717.0
2020-11-24 10:05:00,137.5,137.85,137.46,137.81,14666.0,116.3141,116.6102,116.2803,116.5763,14666.0
2020-11-24 10:10:00,137.83,137.94,137.62,137.94,18885.0,116.5933,116.6863,116.4156,116.6863,18885.0
2020-11-24 10:15:00,137.94,138.02,137.09,137.18,31307.0,116.6863,116.754,115.9673,116.0434,31307.0
2020-11-24 10:20:00,137.19,137.49,137.07,137.26,13434.0,116.0519,116.3056,115.9504,116.1111,13434.0
2020-11-24 10:25:00,137.27,137.29,136.93,137.06,21627.0,116.1195,116.1365,115.8319,115.9419,21627.0
2020-11-24 10:30:00,136.95,137.02,136.6,136.99,38402.0,115.8489,115.9081,115.5528,115.8827,38402.0
2020-11-24 10:35:00,136.99,137.14,136.67,136.69,31010.0,115.8827,116.0096,115.612,115.6289,31010.0
2020-11-24 10:40:00,136.69,136.94,136.54,136.6,22737.0,115.6289,115.8404,115.502,115.5528,22737.0
2020-11-24 10:45:00,136.59,136.9,136.59,136.8,18986.0,115.5443,115.8066,115.5443,115.722,18986.0
2020-11-24 10:50:00,136.77,137.0,136.75,137.0,14027.0,115.6966,115.8911,115.6797,115.8911,14027.0
2020-11-24 10:55:00,137.0,137.15,136.74,136.78,22103.0,115.8911,116.018,115.6712,115.705,22103.0
2020-11-24 11:00:00,136.75,137.21,136.66,137.21,34745.0,115.6797,116.0688,115.6035,116.0688,34745.0
2020-11-24 11:05:00,137.21,137.29,136.85,136.88,14596.0,116.0688,116.1365,115.7643,115.7896,14596.0
2020-11-24 11:10:00,136.9,136.95,136.66,136.77,25484.0,115.8066,115.8489,115.6035,115.6966,25484.0
2020-11-24 11:15:00,136.75,136.78,136.18,136.46,50065.0,115.6797,115.705,115.1975,115.4343,50065.0
2020-11-24 11:20:00,136.45,136.61,136.3,136.44,27577.0,115.4259,115.5612,115.299,115.4174,27577.0
2020-11-24 11:25:00,136.41,136.66,136.2,136.5,64322.0,115.3921,115.6035,115.2144,115.4682,64322.0
2020-11-24 11:30:00,136.53,136.63,136.24,136.49,30260.0,115.4936,115.5782,115.2482,115.4597,30260.0
2020-11-24 11:35:00,136.47,136.6,136.27,136.31,17373.0,115.4428,115.5528,115.2736,115.3075,17373.0
2020-11-24 11:40:00,136.33,136.41,135.9,136.25,31949.0,115.3244,115.3921,114.9606,115.2567,31949.0
2020-11-24 11:45:00,136.23,136.3,135.99,136.25,35651.0,115.2398,115.299,115.0368,115.2567,35651.0
2020-11-24 11:50:00,136.29,136.3,136.01,136.17,25378.0,115.2905,115.299,115.0537,115.189,25378.0
2020-11-24 11:55:00,136.17,136.23,135.8,135.98,15223.0,115.189,115.2398,114.876,115.0283,15223.0
2020-11-24 12:00:00,135.98,136.14,135.94,136.05,12508.0,115.0283,115.1637,114.9945,115.0875,12508.0
2020-11-24 12:05:00,136.09,136.1,135.9,135.94,12949.0,115.1214,115.1298,114.9606,114.9945,12949.0
2020-11-24 12:10:00,135.99,136.07,135.95,135.98,22933.0,115.0368,115.1044,115.0029,115.0283,22933.0
2020-11-24 12:15:00,136.01,136.05,135.7,135.95,26129.0,115.0537,115.0875,114.7914,115.0029,26129.0
2020-11-24 12:20:00,135.89,135.9,135.65,135.73,10966.0,114.9522,114.9606,114.7492,114.8168,10966.0
2020-11-24 12:25:00,135.78,135.95,135.75,135.92,6191.0,114.8591,115.0029,114.8337,114.9776,6191.0
2020-11-24 12:30:00,135.93,135.93,135.74,135.77,7783.0,114.986,114.986,114.8253,114.8507,7783.0
2020-11-24 12:35:00,135.78,135.99,135.76,135.99,25141.0,114.8591,115.0368,114.8422,115.0368,25141.0
2020-11-24 12:40:00,136.0,136.09,135.7,135.77,7305.0,115.0452,115.1214,114.7914,114.8507,7305.0
2020-11-24 12:45:00,135.68,135.76,135.55,135.66,5890.0,114.7745,114.8422,114.6646,114.7576,5890.0
2020-11-24 12:50:00,135.61,135.63,135.42,135.62,13468.0,114.7153,114.7322,114.5546,114.7238,13468.0
2020-11-24 12:55:00,135.58,135.71,135.47,135.5,26418.0,114.6899,114.7999,114.5969,114.6223,26418.0
2020-11-24 13:00:00,135.45,135.48,135.2,135.2,9727.0,114.58,114.6053,114.3685,114.3685,9727.0
2020-11-24 13:05:00,135.15,135.34,135.11,135.26,20598.0,114.3262,114.4869,114.2924,114.4192,20598.0
2020-11-24 13:10:00,135.18,135.32,135.09,135.29,37350.0,114.3516,114.47,114.2754,114.4446,37350.0
2020-11-24 13:15:00,135.25,135.25,134.99,135.0,35372.0,114.4108,114.4108,114.1908,114.1993,35372.0
2020-11-24 13:20:00,134.96,134.98,134.59,134.77,11571.0,114.1655,114.1824,113.8525,114.0047,11571.0
2020-11-24 13:25:00,134.7,134.88,134.65,134.86,8639.0,113.9455,114.0978,113.9032,114.0809,8639.0
2020-11-24 13:30:00,134.88,135.15,134.88,134.99,16633.0,114.0978,114.3262,114.0978,114.1908,16633.0
2020-11-24 13:35:00,135.01,135.12,134.85,134.87,6824.0,114.2078,114.3008,114.0724,114.0893,6824.0
2020-11-24 13:40:00,134.85,135.28,134.84,135.02,16984.0,114.0724,114.4362,114.064,114.2162,16984.0
2020-11-24 13:45:00,134.99,135.06,134.77,134.84,9422.0,114.1908,114.2501,114.0047,114.064,9422.0
2020-11-24 13:50:00,134.84,135.03,134.84,134.97,4871.0,114.064,114.2247,114.064,114.1739,4871.0
2020-11-24 13:55:00,134.98,135.03,134.89,134.92,6422.0,114.1824,114.2247,114.1063,114.1316,6422.0
2020-11-24 14:00:00,134.91,135.09,134.87,135.09,7270.0,114.1232,114.2754,114.0893,114.2754,7270.0
2020-11-24 14:05:00,135.12,135.12,134.97,135.03,13172.0,114.3008,114.3008,114.1739,114.2247,13172.0
2020-11-24 14:10:00,135.06,135.06,134.76,134.77,11076.0,114.2501,114.2501,113.9963,114.0047,11076.0
2020-11-24 14:15:00,134.78,134.81,134.56,134.6,14696.0,114.0132,114.0386,113.8271,113.8609,14696.0
2020-11-24 14:20:00,134.61,134.7,134.52,134.6,9492.0,113.8694,113.9455,113.7933,113.8609,9492.0
2020-11-24 14:25:00,134.6,134.99,134.54,134.81,17213.0,113.8609,114.1908,113.8102,114.0386,17213.0
2020-11-24 14:30:00,134.8,134.82,134.66,134.72,14423.0,114.0301,114.047,113.9117,113.9624,14423.0
2020-11-24 14:35:00,134.76,134.93,134.75,134.88,8787.0,113.9963,114.1401,113.9878,114.0978,8787.0
2020-11-24 14:40:00,134.85,134.98,134.81,134.97,5202.0,114.0724,114.1824,114.0386,114.1739,5202.0
2020-11-24 14:45:00,134.95,134.95,134.74,134.75,9236.0,114.157,114.157,113.9794,113.9878,9236.0
2020-11-24 14:50:00,134.75,134.91,134.52,134.52,13580.0,113.9878,114.1232,113.7933,113.7933,13580.0
2020-11-24 14:55:00,134.52,134.78,134.42,134.47,21217.0,113.7933,114.0132,113.7087,113.751,21217.0
2020-11-24 15:00:00,134.47,134.49,134.1,134.18,24185.0,113.751,113.7679,113.438,113.5056,24185.0
2020-11-24 15:05:00,134.16,134.23,133.92,134.01,33018.0,113.4887,113.5479,113.2857,113.3618,33018.0
2020-11-24 15:10:00,134.02,134.18,133.95,133.97,23261.0,113.3703,113.5056,113.3111,113.328,23261.0
2020-11-24 15:15:00,133.97,134.12,133.93,134.07,12987.0,113.328,113.4549,113.2942,113.4126,12987.0
2020-11-24 15:20:00,134.11,134.14,133.95,133.99,23002.0,113.4464,113.4718,113.3111,113.3449,23002.0
2020-11-24 15:25:00,134.05,134.16,133.97,134.1,28990.0,113.3957,113.4887,113.328,113.438,28990.0
2020-11-24 15:30:00,134.1,134.14,133.74,133.74,34871.0,113.438,113.4718,113.1334,113.1334,34871.0
2020-11-24 15:35:00,133.74,133.79,133.41,133.45,52604.0,113.1334,113.1757,112.8543,112.8881,52604.0
2020-11-24 15:40:00,133.44,133.44,133.23,133.25,62112.0,112.8797,112.8797,112.702,112.7189,62112.0
2020-11-24 15:45:00,133.23,133.27,133.0,133.22,81282.0,112.702,112.7359,112.5075,112.6936,81282.0
2020-11-24 15:50:00,133.22,133.23,133.03,133.07,123380.0,112.6936,112.702,112.5328,112.5667,123380.0
2020-11-24 15:55:00,133.07,133.08,131.91,132.59,629347.0,112.5667,112.5751,111.5854,112.1606,629347.0
2020-11-25 09:30:00,133.95,135.53,132.71,135.18,69523.0,113.3111,114.6476,112.2621,114.3516,69523.0
2020-11-25 09:35:00,135.4,135.51,133.6,134.79,70791.0,114.5377,114.6307,113.015,114.0217,70791.0
2020-11-25 09:40:00,134.81,135.36,134.79,135.0,21987.0,114.0386,114.5038,114.0217,114.1993,21987.0
2020-11-25 09:45:00,135.0,135.02,134.06,134.17,15471.0,114.1993,114.2162,113.4041,113.4972,15471.0
2020-11-25 09:50:00,134.19,134.32,133.78,133.88,33102.0,113.5141,113.6241,113.1673,113.2519,33102.0
2020-11-25 09:55:00,133.99,134.1,133.6,133.68,64767.0,113.3449,113.438,113.015,113.0827,64767.0
2020-11-25 10:00:00,133.7,133.87,133.58,133.81,62447.0,113.0996,113.2434,112.9981,113.1927,62447.0
2020-11-25 10:05:00,133.78,134.05,133.55,133.84,29500.0,113.1673,113.3957,112.9727,113.218,29500.0
2020-11-25 10:10:00,133.85,133.94,133.65,133.83,30972.0,113.2265,113.3026,113.0573,113.2096,30972.0
2020-11-25 10:15:00,133.82,133.86,133.21,133.21,20250.0,113.2011,113.235,112.6851,112.6851,20250.0
2020-11-25 10:20:00,133.19,133.37,133.04,133.07,18269.0,112.6682,112.8205,112.5413,112.5667,18269.0
2020-11-25 10:25:00,133.01,133.59,132.99,133.57,23678.0,112.5159,113.0066,112.499,112.9896,23678.0
2020-11-25 10:30:00,133.5,133.7,132.92,132.92,18201.0,112.9304,113.0996,112.4398,112.4398,18201.0
2020-11-25 10:35:00,133.0,133.39,132.93,132.93,26747.0,112.5075,112.8374,112.4482,112.4482,26747.0
2020-11-25 10:40:00,132.94,133.54,132.88,133.42,20206.0,112.4567,112.9643,112.406,112.8627,20206.0
2020-11-25 10:45:00,133.35,133.42,132.96,133.01,15883.0,112.8035,112.8627,112.4736,112.5159,15883.0
2020-11-25 10:50:00,133.02,133.12,132.9,132.95,46150.0,112.5244,112.609,112.4229,112.4652,46150.0
2020-11-25 10:55:00,133.01,133.13,132.84,133.0,17215.0,112.5159,112.6174,112.3721,112.5075,17215.0
2020-11-25 11:00:00,133.05,133.35,132.91,133.34,16260.0,112.5498,112.8035,112.4313,112.7951,16260.0
2020-11-25 11:05:00,133.31,133.65,133.28,133.4,32336.0,112.7697,113.0573,112.7443,112.8458,32336.0
2020-11-25 11:10:00,133.44,133.68,133.16,133.27,20143.0,112.8797,113.0827,112.6428,112.7359,20143.0
2020-11-25 11:15:00,133.27,133.27,132.93,133.1,8979.0,112.7359,112.7359,112.4482,112.5921,8979.0
2020-11-25 11:20:00,133.1,133.43,133.01,133.13,18516.0,112.5921,112.8712,112.5159,112.6174,18516.0
2020-11-25 11:25:00,133.14,133.71,133.14,133.5,47020.0,112.6259,113.1081,112.6259,112.9304,47020.0
2020-11-25 11:30:00,133.52,133.71,133.48,133.62,27009.0,112.9473,113.1081,112.9135,113.0319,27009.0
2020-11-25 11:35:00,133.58,133.7,133.5,133.66,10850.0,112.9981,113.0996,112.9304,113.0658,10850.0
2020-11-25 11:40:00,133.68,133.7,133.26,133.26,26606.0,113.0827,113.0996,112.7274,112.7274,26606.0
2020-11-25 11:45:00,133.29,133.49,133.28,133.34,21212.0,112.7528,112.922,112.7443,112.7951,21212.0
2020-11-25 11:50:00,133.34,133.68,133.26,133.5,28982.0,112.7951,113.0827,112.7274,112.9304,28982.0
2020-11-25 11:55:00,133.5,133.8,133.46,133.74,25910.0,112.9304,113.1842,112.8966,113.1334,25910.0
2020-11-25 12:00:00,133.75,134.56,133.53,134.41,52969.0,113.1419,113.8271,112.9558,113.7002,52969.0
2020-11-25 12:05:00,134.38,134.41,134.19,134.32,24235.0,113.6748,113.7002,113.5141,113.6241,24235.0
2020-11-25 12:10:00,134.3,134.3,134.09,134.09,22964.0,113.6072,113.6072,113.4295,113.4295,22964.0
2020-11-25 12:15:00,134.09,134.13,133.98,134.09,31970.0,113.4295,113.4634,113.3365,113.4295,31970.0
2020-11-25 12:20:00,134.09,134.12,133.88,133.88,18442.0,113.4295,113.4549,113.2519,113.2519,18442.0
2020-11-25 12:25:00,133.86,133.86,133.6,133.62,32586.0,113.235,113.235,113.015,113.0319,32586.0
2020-11-25 12:30:00,133.63,134.1,133.6,134.1,58014.0,113.0404,113.438,113.015,113.438,58014.0
2020-11-25 12:35:00,134.07,134.3,134.05,134.13,16627.0,113.4126,113.6072,113.3957,113.4634,16627.0
2020-11-25 12:40:00,134.14,134.19,134.11,134.15,11852.0,113.4718,113.5141,113.4464,113.4803,11852.0
2020-11-25 12:45:00,134.16,134.22,134.11,134.14,20936.0,113.4887,113.5395,113.4464,113.4718,20936.0
2020-11-25 12:50:00,134.14,134.16,133.96,133.96,27780.0,113.4718,113.4887,113.3195,113.3195,27780.0
2020-11-25 12:55:00,133.98,134.05,133.86,133.93,38464.0,113.3365,113.3957,113.235,113.2942,38464.0
2020-11-25 13:00:00,133.93,134.11,133.86,133.94,24124.0,113.2942,113.4464,113.235,113.3026,24124.0
2020-11-25 13:05:00,134.02,134.03,133.91,133.97,18908.0,113.3703,113.3788,113.2773,113.328,18908.0
2020-11-25 13:10:00,133.99,134.0,133.92,133.94,13581.0,113.3449,113.3534,113.2857,113.3026,13581.0
2020-11-25 13:15:00,133.92,133.97,133.7,133.73,28624.0,113.2857,113.328,113.0996,113.125,28624.0
2020-11-25 13:20:00,133.76,133.76,133.57,133.73,27980.0,113.1504,113.1504,112.9896,113.125,27980.0
2020-11-25 13:25:00,133.75,133.88,133.66,133.76,34341.0,113.1419,113.2519,113.0658,113.1504,34341.0
2020-11-25 13:30:00,133.71,133.9,133.7,133.78,32082.0,113.1081,113.2688,113.0996,113.1673,32082.0
2020-11-25 13:35:00,133.78,133.99,133.72,133.85,33148.0,113.1673,113.3449,113.1165,113.2265,33148.0
2020-11-25 13:40:00,133.85,134.09,133.83,133.98,41866.0,113.2265,113.4295,113.2096,113.3365,41866.0
2020-11-25 13:45:00,133.97,134.05,133.85,133.99,43802.0,113.328,113.3957,113.2265,113.3449,43802.0
2020-11-25 13:50:00,134.01,134.76,134.01,134.46,33709.0,113.3618,113.9963,113.3618,113.7425,33709.0
2020-11-25 13:55:00,134.46,134.74,134.44,134.7,15820.0,113.7425,113.9794,113.7256,113.9455,15820.0
2020-11-25 14:00:00,134.74,134.89,134.69,134.89,8013.0,113.9794,114.1063,113.9371,114.1063,8013.0
2020-11-25 14:05:00,134.87,135.36,134.85,135.28,27791.0,114.0893,114.5038,114.0724,114.4362,27791.0
2020-11-25 14:10:00,135.28,135.33,135.02,135.32,13038.0,114.4362,114.4785,114.2162,114.47,13038.0
2020-11-25 14:15:00,135.31,135.54,135.31,135.5,16078.0,114.4615,114.6561,114.4615,114.6223,16078.0
2020-11-25 14:20:00,135.5,135.54,135.28,135.36,25717.0,114.6223,114.6561,114.4362,114.5038,25717.0
2020-11-25 14:25:00,135.36,135.51,135.16,135.16,15527.0,114.5038,114.6307,114.3347,114.3347,15527.0
2020-11-25 14:30:00,135.15,135.24,135.08,135.09,9057.0,114.3262,114.4023,114.267,114.2754,9057.0
2020-11-25 14:35:00,135.12,135.13,134.82,134.9,14055.0,114.3008,114.3093,114.047,114.1147,14055.0
2020-11-25 14:40:00,134.92,135.11,134.84,135.1,4734.0,114.1316,114.2924,114.064,114.2839,4734.0
2020-11-25 14:45:00,135.1,135.38,134.98,135.38,170749.0,114.2839,114.5208,114.1824,114.5208,170749.0
2020-11-25 14:50:00,135.45,135.84,135.37,135.82,18300.0,114.58,114.9099,114.5123,114.893,18300.0
2020-11-25 14:55:00,135.81,135.94,135.74,135.79,13195.0,114.8845,114.9945,114.8253,114.8676,13195.0
2020-11-25 15:00:00,135.81,135.81,135.65,135.74,21469.0,114.8845,114.8845,114.7492,114.8253,21469.0
2020-11-25 15:05:00,135.77,135.85,135.69,135.73,12362.0,114.8507,114.9183,114.783,114.8168,12362.0
2020-11-25 15:10:00,135.75,135.79,135.58,135.69,7064.0,114.8337,114.8676,114.6899,114.783,7064.0
2020-11-25 15:15:00,135.69,135.75,135.6,135.74,8753.0,114.783,114.8337,114.7069,114.8253,8753.0
2020-11-25 15:20:00,135.75,135.75,135.43,135.5,11631.0,114.8337,114.8337,114.5631,114.6223,11631.0
2020-11-25 15:25:00,135.45,135.57,135.42,135.5,8744.0,114.58,114.6815,114.5546,114.6223,8744.0
2020-11-25 15:30:00,135.49,135.86,135.49,135.86,23567.0,114.6138,114.9268,114.6138,114.9268,23567.0
2020-11-25 15:35:00,135.87,135.9,135.69,135.76,16281.0,114.9353,114.9606,114.783,114.8422,16281.0
2020-11-25 15:40:00,135.74,135.88,135.74,135.85,14922.0,114.8253,114.9437,114.8253,114.9183,14922.0
2020-11-25 15:45:00,135.85,135.89,135.75,135.81,27870.0,114.9183,114.9522,114.8337,114.8845,27870.0
2020-11-25 15:50:00,135.81,135.9,135.7,135.81,40273.0,114.8845,114.9606,114.7914,114.8845,40273.0
2020-11-25 15:55:00,135.89,135.89,135.6,135.7,104017.0,114.9522,114.9522,114.7069,114.7914,104017.0
2020-11-27 09:30:00,136.28,136.5,135.7,135.89,47674.0,115.2821,115.4682,114.7914,114.9522,47674.0
2020-11-27 09:35:00,136.0,136.24,135.21,135.77,9530.0,115.0452,115.2482,114.3769,114.8507,9530.0
2020-11-27 09:40:00,135.86,135.88,135.6,135.78,4879.0,114.9268,114.9437,114.7069,114.8591,4879.0
2020-11-27 09:45:00,135.79,136.23,135.46,135.73,7019.0,114.8676,115.2398,114.5884,114.8168,7019.0
2020-11-27 09:50:00,135.82,136.0,135.59,136.0,6101.0,114.893,115.0452,114.6984,115.0452,6101.0
2020-11-27 09:55:00,136.07,136.13,135.87,136.09,5572.0,115.1044,115.1552,114.9353,115.1214,5572.0
2020-11-27 10:00:00,136.12,136.17,135.88,135.88,3194.0,115.1467,115.189,114.9437,114.9437,3194.0
2020-11-27 10:05:00,136.12,136.32,136.11,136.17,5367.0,115.1467,115.3159,115.1383,115.189,5367.0
2020-11-27 10:10:00,136.1,136.24,136.0,136.17,2438.0,115.1298,115.2482,115.0452,115.189,2438.0
2020-11-27 10:15:00,136.16,136.27,136.05,136.07,4523.0,115.1806,115.2736,115.0875,115.1044,4523.0
2020-11-27 10:20:00,136.16,136.37,136.16,136.34,5059.0,115.1806,115.3582,115.1806,115.3328,5059.0
2020-11-27 10:25:00,136.37,136.37,136.14,136.14,3804.0,115.3582,115.3582,115.1637,115.1637,3804.0
2020-11-27 10:30:00,136.01,136.15,135.94,135.94,6177.0,115.0537,115.1721,114.9945,114.9945,6177.0
2020-11-27 10:35:00,135.99,136.15,135.68,136.15,10347.0,115.0368,115.1721,114.7745,115.1721,10347.0
2020-11-27 10:40:00,136.17,136.74,136.14,136.66,3442.0,115.189,115.6712,115.1637,115.6035,3442.0
2020-11-27 10:45:00,136.59,136.61,136.5,136.56,3061.0,115.5443,115.5612,115.4682,115.5189,3061.0
2020-11-27 10:50:00,136.51,136.6,136.4,136.46,6879.0,115.4766,115.5528,115.3836,115.4343,6879.0
2020-11-27 10:55:00,136.37,136.4,136.29,136.29,1477.0,115.3582,115.3836,115.2905,115.2905,1477.0
2020-11-27 11:00:00,136.25,136.59,136.25,136.38,4282.0,115.2567,115.5443,115.2567,115.3667,4282.0
2020-11-27 11:05:00,136.31,136.52,136.24,136.52,2350.0,115.3075,115.4851,115.2482,115.4851,2350.0
2020-11-27 11:10:00,136.5,136.82,136.49,136.71,6983.0,115.4682,115.7389,115.4597,115.6458,6983.0
2020-11-27 11:15:00,136.65,136.65,136.33,136.49,3284.0,115.5951,115.5951,115.3244,115.4597,3284.0
2020-11-27 11:20:00,136.5,136.5,136.13,136.13,3550.0,115.4682,115.4682,115.1552,115.1552,3550.0
2020-11-27 11:25:00,136.1,136.18,135.87,135.87,5877.0,115.1298,115.1975,114.9353,114.9353,5877.0
2020-11-27 11:30:00,135.88,135.94,135.79,135.8,3044.0,114.9437,114.9945,114.8676,114.876,3044.0
2020-11-27 11:35:00,135.8,135.82,135.68,135.82,3308.0,114.876,114.893,114.7745,114.893,3308.0
2020-11-27 11:40:00,135.78,135.85,135.66,135.73,4103.0,114.8591,114.9183,114.7576,114.8168,4103.0
2020-11-27 11:45:00,135.78,135.92,135.76,135.83,4751.0,114.8591,114.9776,114.8422,114.9014,4751.0
2020-11-27 11:50:00,135.85,135.85,135.63,135.77,6128.0,114.9183,114.9183,114.7322,114.8507,6128.0
2020-11-27 11:55:00,135.84,135.86,135.73,135.73,6442.0,114.9099,114.9268,114.8168,114.8168,6442.0
2020-11-27 12:00:00,135.73,135.95,135.7,135.89,3264.0,114.8168,115.0029,114.7914,114.9522,3264.0
2020-11-27 12:05:00,135.87,136.14,135.85,136.14,2839.0,114.9353,115.1637,114.9183,115.1637,2839.0
2020-11-27 12:10:00,136.16,136.16,135.74,135.78,2486.0,115.1806,115.1806,114.8253,114.8591,2486.0
2020-11-27 12:15:00,135.77,135.83,135.76,135.8,2288.0,114.8507,114.9014,114.8422,114.876,2288.0
2020-11-27 12:20:00,135.73,135.73,135.59,135.66,5655.0,114.8168,114.8168,114.6984,114.7576,5655.0
2020-11-27 12:25:00,135.68,135.77,135.64,135.72,4295.0,114.7745,114.8507,114.7407,114.8084,4295.0
2020-11-27 12:30:00,135.72,135.93,135.64,135.86,4061.0,114.8084,114.986,114.7407,114.9268,4061.0
2020-11-27 12:35:00,135.92,135.98,135.88,135.93,6331.0,114.9776,115.0283,114.9437,114.986,6331.0
2020-11-27 12:40:00,135.94,136.07,135.91,136.07,5954.0,114.9945,115.1044,114.9691,115.1044,5954.0
2020-11-27 12:45:00,136.05,136.42,136.05,136.42,4318.0,115.0875,115.4005,115.0875,115.4005,4318.0
2020-11-27 12:50:00,136.47,136.69,136.41,136.68,17806.0,115.4428,115.6289,115.3921,115.6205,17806.0
2020-11-27 12:55:00,136.68,136.71,136.53,136.71,20672.0,115.6205,115.6458,115.4936,115.6458,20672.0
2020-11-30 09:30:00,137.0,137.07,135.6,135.8,31785.0,115.8911,115.9504,114.7069,114.876,31785.0
2020-11-30 09:35:00,135.69,135.78,135.37,135.72,5312.0,114.783,114.8591,114.5123,114.8084,5312.0
2020-11-30 09:40:00,135.72,135.86,135.25,135.31,2896.0,114.8084,114.9268,114.4108,114.4615,2896.0
2020-11-30 09:45:00,135.31,135.43,135.0,135.21,10398.0,114.4615,114.5631,114.1993,114.3769,10398.0
2020-11-30 09:50:00,135.28,135.36,135.16,135.2,12854.0,114.4362,114.5038,114.3347,114.3685,12854.0
2020-11-30 09:55:00,135.28,135.63,135.15,135.38,31683.0,114.4362,114.7322,114.3262,114.5208,31683.0
2020-11-30 10:00:00,135.38,135.46,135.12,135.46,11129.0,114.5208,114.5884,114.3008,114.5884,11129.0
2020-11-30 10:05:00,135.56,135.69,135.31,135.39,13065.0,114.673,114.783,114.4615,114.5292,13065.0
2020-11-30 10:10:00,135.39,135.6,135.15,135.55,12892.0,114.5292,114.7069,114.3262,114.6646,12892.0
2020-11-30 10:15:00,135.55,135.55,135.24,135.33,3101.0,114.6646,114.6646,114.4023,114.4785,3101.0
2020-11-30 10:20:00,135.47,135.59,135.38,135.47,4400.0,114.5969,114.6984,114.5208,114.5969,4400.0
2020-11-30 10:25:00,135.43,135.49,135.35,135.4,4022.0,114.5631,114.6138,114.4954,114.5377,4022.0
2020-11-30 10:30:00,135.4,135.46,135.18,135.37,4543.0,114.5377,114.5884,114.3516,114.5123,4543.0
2020-11-30 10:35:00,135.34,135.34,135.04,135.14,7417.0,114.4869,114.4869,114.2331,114.3177,7417.0
2020-11-30 10:40:00,135.13,135.4,135.0,135.03,43588.0,114.3093,114.5377,114.1993,114.2247,43588.0
2020-11-30 10:45:00,135.05,135.4,135.05,135.38,8629.0,114.2416,114.5377,114.2416,114.5208,8629.0
2020-11-30 10:50:00,135.44,135.61,135.23,135.38,11369.0,114.5715,114.7153,114.3939,114.5208,11369.0
2020-11-30 10:55:00,135.4,135.51,135.37,135.48,4633.0,114.5377,114.6307,114.5123,114.6053,4633.0
2020-11-30 11:00:00,135.48,135.48,135.13,135.31,2801.0,114.6053,114.6053,114.3093,114.4615,2801.0
2020-11-30 11:05:00,135.37,135.43,135.25,135.26,3527.0,114.5123,114.5631,114.4108,114.4192,3527.0
2020-11-30 11:10:00,135.15,135.44,135.15,135.25,3735.0,114.3262,114.5715,114.3262,114.4108,3735.0
2020-11-30 11:15:00,135.27,135.45,135.16,135.25,4957.0,114.4277,114.58,114.3347,114.4108,4957.0
2020-11-30 11:20:00,135.26,135.41,135.2,135.4,4694.0,114.4192,114.5461,114.3685,114.5377,4694.0
2020-11-30 11:25:00,135.42,135.46,135.23,135.29,4278.0,114.5546,114.5884,114.3939,114.4446,4278.0
2020-11-30 11:30:00,135.21,135.28,135.07,135.28,6341.0,114.3769,114.4362,114.2585,114.4362,6341.0
2020-11-30 11:35:00,135.28,135.4,135.2,135.36,5960.0,114.4362,114.5377,114.3685,114.5038,5960.0
2020-11-30 11:40:00,135.41,135.45,135.2,135.3,6523.0,114.5461,114.58,114.3685,114.4531,6523.0
2020-11-30 11:45:00,135.19,135.19,135.05,135.18,6116.0,114.36,114.36,114.2416,114.3516,6116.0
2020-11-30 11:50:00,135.15,135.22,135.13,135.16,3900.0,114.3262,114.3854,114.3093,114.3347,3900.0
2020-11-30 11:55:00,135.11,135.11,134.52,134.52,6401.0,114.2924,114.2924,113.7933,113.7933,6401.0
2020-11-30 12:00:00,134.53,134.65,134.27,134.55,12539.0,113.8017,113.9032,113.5818,113.8186,12539.0
2020-11-30 12:05:00,134.56,134.86,134.56,134.86,2841.0,113.8271,114.0809,113.8271,114.0809,2841.0
2020-11-30 12:10:00,134.8,135.1,134.77,135.05,3297.0,114.0301,114.2839,114.0047,114.2416,3297.0
2020-11-30 12:15:00,135.07,135.12,134.96,135.04,2648.0,114.2585,114.3008,114.1655,114.2331,2648.0
2020-11-30 12:20:00,135.08,135.16,135.04,135.08,1954.0,114.267,114.3347,114.2331,114.267,1954.0
2020-11-30 12:25:00,135.06,135.28,135.01,135.2,5024.0,114.2501,114.4362,114.2078,114.3685,5024.0
2020-11-30 12:30:00,135.15,135.25,135.07,135.23,2886.0,114.3262,114.4108,114.2585,114.3939,2886.0
2020-11-30 12:35:00,135.22,135.27,135.09,135.18,3561.0,114.3854,114.4277,114.2754,114.3516,3561.0
2020-11-30 12:40:00,135.17,135.28,135.14,135.2,8477.0,114.3431,114.4362,114.3177,114.3685,8477.0
2020-11-30 12:45:00,135.2,135.26,134.93,134.99,4082.0,114.3685,114.4192,114.1401,114.1908,4082.0
2020-11-30 12:50:00,135.06,135.21,135.05,135.16,2718.0,114.2501,114.3769,114.2416,114.3347,2718.0
2020-11-30 12:55:00,135.14,135.22,135.14,135.16,1121.0,114.3177,114.3854,114.3177,114.3347,1121.0
2020-11-30 13:00:00,135.15,135.15,134.94,134.94,3806.0,114.3262,114.3262,114.1485,114.1485,3806.0
2020-11-30 13:05:00,134.94,135.09,134.92,135.09,3054.0,114.1485,114.2754,114.1316,114.2754,3054.0
2020-11-30 13:10:00,135.09,135.12,135.02,135.09,4329.0,114.2754,114.3008,114.2162,114.2754,4329.0
2020-11-30 13:15:00,135.13,135.25,135.11,135.22,4492.0,114.3093,114.4108,114.2924,114.3854,4492.0
2020-11-30 13:20:00,135.15,135.19,135.11,135.11,1934.0,114.3262,114.36,114.2924,114.2924,1934.0
2020-11-30 13:25:00,135.14,135.14,135.05,135.1,1760.0,114.3177,114.3177,114.2416,114.2839,1760.0
2020-11-30 13:30:00,135.07,135.07,134.85,134.85,1697.0,114.2585,114.2585,114.0724,114.0724,1697.0
2020-11-30 13:35:00,134.89,135.03,134.86,134.97,5204.0,114.1063,114.2247,114.0809,114.1739,5204.0
2020-11-30 13:40:00,134.98,135.08,134.98,135.08,6815.0,114.1824,114.267,114.1824,114.267,6815.0
2020-11-30 13:45:00,135.1,135.12,134.93,134.95,6004.0,114.2839,114.3008,114.1401,114.157,6004.0
2020-11-30 13:50:00,134.94,135.09,134.81,134.84,5840.0,114.1485,114.2754,114.0386,114.064,5840.0
2020-11-30 13:55:00,134.84,134.93,134.77,134.88,10514.0,114.064,114.1401,114.0047,114.0978,10514.0
2020-11-30 14:00:00,134.9,135.04,134.83,134.95,3917.0,114.1147,114.2331,114.0555,114.157,3917.0
2020-11-30 14:05:00,134.99,135.07,134.96,134.98,12998.0,114.1908,114.2585,114.1655,114.1824,12998.0
2020-11-30 14:10:00,135.0,135.04,134.96,135.04,2374.0,114.1993,114.2331,114.1655,114.2331,2374.0
2020-11-30 14:15:00,135.05,135.05,134.89,134.9,1748.0,114.2416,114.2416,114.1063,114.1147,1748.0
2020-11-30 14:20:00,134.98,135.09,134.98,135.05,27803.0,114.1824,114.2754,114.1824,114.2416,27803.0
2020-11-30 14:25:00,135.03,135.04,134.95,135.03,3606.0,114.2247,114.2331,114.157,114.2247,3606.0
2020-11-30 14:30:00,135.02,135.06,134.96,135.0,2300.0,114.2162,114.2501,114.1655,114.1993,2300.0
2020-11-30 14:35:00,134.97,134.99,134.91,134.94,3131.0,114.1739,114.1908,114.1232,114.1485,3131.0
2020-11-30 14:40:00,134.96,135.05,134.74,134.75,8266.0,114.1655,114.2416,113.9794,113.9878,8266.0
2020-11-30 14:45:00,134.78,134.83,134.63,134.73,5483.0,114.0132,114.0555,113.8863,113.9709,5483.0
2020-11-30 14:50:00,134.73,134.87,134.67,134.81,1984.0,113.9709,114.0893,113.9202,114.0386,1984.0
2020-11-30 14:55:00,134.8,135.12,134.8,135.01,4388.0,114.0301,114.3008,114.0301,114.2078,4388.0
2020-11-30 15:00:00,135.01,135.03,134.78,134.91,4256.0,114.2078,114.2247,114.0132,114.1232,4256.0
2020-11-30 15:05:00,134.91,135.01,134.9,134.91,4013.0,114.1232,114.2078,114.1147,114.1232,4013.0
2020-11-30 15:10:00,134.91,135.03,134.91,134.99,22885.0,114.1232,114.2247,114.1232,114.1908,22885.0
2020-11-30 15:15:00,135.0,135.19,135.0,135.18,6980.0,114.1993,114.36,114.1993,114.3516,6980.0
2020-11-30 15:20:00,135.15,135.18,134.99,135.15,9622.0,114.3262,114.3516,114.1908,114.3262,9622.0
2020-11-30 15:25:00,135.13,135.13,134.84,134.88,13475.0,114.3093,114.3093,114.064,114.0978,13475.0
2020-11-30 15:30:00,134.89,135.16,134.89,135.03,15305.0,114.1063,114.3347,114.1063,114.2247,15305.0
2020-11-30 15:35:00,135.0,135.28,134.92,135.03,13100.0,114.1993,114.4362,114.1316,114.2247,13100.0
2020-11-30 15:40:00,135.03,135.2,134.88,135.03,28161.0,114.2247,114.3685,114.0978,114.2247,28161.0
2020-11-30 15:45:00,135.02,135.14,134.77,134.9,22623.0,114.2162,114.3177,114.0047,114.1147,22623.0
2020-11-30 15:50:00,134.86,134.9,134.75,134.8,25933.0,114.0809,114.1147,113.9878,114.0301,25933.0
2020-11-30 15:55:00,134.86,134.95,134.63,134.9,96831.0,114.0809,114.157,113.8863,114.1147,96831.0
2020-12-01 09:30:00,135.84,137.75,135.78,137.45,49475.0,114.9099,116.5256,114.8591,116.2718,49475.0
2020-12-01 09:35:00,137.55,137.55,135.94,136.74,9271.0,116.3564,116.3564,114.9945,115.6712,9271.0
2020-12-01 09:40:00,136.51,137.08,136.46,136.84,16053.0,115.4766,115.9588,115.4343,115.7558,16053.0
2020-12-01 09:45:00,136.78,137.32,136.34,137.0,50746.0,115.705,116.1618,115.3328,115.8911,50746.0
2020-12-01 09:50:00,137.02,137.36,136.83,136.83,22843.0,115.9081,116.1957,115.7473,115.7473,22843.0
2020-12-01 09:55:00,136.93,137.09,136.57,137.01,19712.0,115.8319,115.9673,115.5274,115.8996,19712.0
2020-12-01 10:00:00,137.0,137.0,136.3,136.43,12672.0,115.8911,115.8911,115.299,115.409,12672.0
2020-12-01 10:05:00,136.44,136.5,136.17,136.31,16467.0,115.4174,115.4682,115.189,115.3075,16467.0
2020-12-01 10:10:00,136.4,136.4,135.91,136.11,9628.0,115.3836,115.3836,114.9691,115.1383,9628.0
2020-12-01 10:15:00,136.14,136.23,136.0,136.06,9363.0,115.1637,115.2398,115.0452,115.096,9363.0
2020-12-01 10:20:00,136.06,136.22,135.94,135.98,17490.0,115.096,115.2313,114.9945,115.0283,17490.0
2020-12-01 10:25:00,135.91,136.06,135.77,135.95,9183.0,114.9691,115.096,114.8507,115.0029,9183.0
2020-12-01 10:30:00,135.94,136.22,135.94,136.1,14750.0,114.9945,115.2313,114.9945,115.1298,14750.0
2020-12-01 10:35:00,136.2,136.38,135.82,135.97,24024.0,115.2144,115.3667,114.893,115.0198,24024.0
2020-12-01 10:40:00,135.92,136.13,135.91,136.07,8861.0,114.9776,115.1552,114.9691,115.1044,8861.0
2020-12-01 10:45:00,136.06,136.07,135.77,135.94,14986.0,115.096,115.1044,114.8507,114.9945,14986.0
2020-12-01 10:50:00,135.89,136.2,135.77,135.81,17375.0,114.9522,115.2144,114.8507,114.8845,17375.0
2020-12-01 10:55:00,135.87,136.35,135.85,135.93,39357.0,114.9353,115.3413,114.9183,114.986,39357.0
2020-12-01 11:00:00,135.94,136.37,135.93,136.27,15258.0,114.9945,115.3582,114.986,115.2736,15258.0
2020-12-01 11:05:00,136.26,136.26,136.09,136.17,16403.0,115.2652,115.2652,115.1214,115.189,16403.0
2020-12-01 11:10:00,136.15,136.3,135.98,136.08,37467.0,115.1721,115.299,115.0283,115.1129,37467.0
2020-12-01 11:15:00,136.07,136.48,136.07,136.22,22308.0,115.1044,115.4513,115.1044,115.2313,22308.0
2020-12-01 11:20:00,136.2,136.26,135.99,136.03,20964.0,115.2144,115.2652,115.0368,115.0706,20964.0
2020-12-01 11:25:00,136.04,136.12,136.0,136.05,7064.0,115.0791,115.1467,115.0452,115.0875,7064.0
2020-12-01 11:30:00,136.02,136.18,135.86,136.08,9133.0,115.0621,115.1975,114.9268,115.1129,9133.0
2020-12-01 11:35:00,136.08,136.18,135.99,136.04,4968.0,115.1129,115.1975,115.0368,115.0791,4968.0
2020-12-01 11:40:00,136.03,136.09,135.93,136.09,10401.0,115.0706,115.1214,114.986,115.1214,10401.0
2020-12-01 11:45:00,136.02,136.06,135.74,135.82,9368.0,115.0621,115.096,114.8253,114.893,9368.0
2020-12-01 11:50:00,135.79,135.81,135.41,135.53,11137.0,114.8676,114.8845,114.5461,114.6476,11137.0
2020-12-01 11:55:00,135.51,135.61,135.31,135.53,23489.0,114.6307,114.7153,114.4615,114.6476,23489.0
2020-12-01 12:00:00,135.5,135.73,135.4,135.59,13560.0,114.6223,114.8168,114.5377,114.6984,13560.0
2020-12-01 12:05:00,135.6,135.71,135.34,135.55,19950.0,114.7069,114.7999,114.4869,114.6646,19950.0
2020-12-01 12:10:00,135.55,135.55,135.39,135.43,19008.0,114.6646,114.6646,114.5292,114.5631,19008.0
2020-12-01 12:15:00,135.45,135.45,135.09,135.19,8595.0,114.58,114.58,114.2754,114.36,8595.0
2020-12-01 12:20:00,135.19,135.2,134.9,135.04,12212.0,114.36,114.3685,114.1147,114.2331,12212.0
2020-12-01 12:25:00,134.95,135.14,134.81,135.05,14367.0,114.157,114.3177,114.0386,114.2416,14367.0
2020-12-01 12:30:00,135.04,135.1,134.92,134.92,5333.0,114.2331,114.2839,114.1316,114.1316,5333.0
2020-12-01 12:35:00,134.85,135.02,134.79,135.02,6119.0,114.0724,114.2162,114.0217,114.2162,6119.0
2020-12-01 12:40:00,134.97,134.99,134.88,134.89,4574.0,114.1739,114.1908,114.0978,114.1063,4574.0
2020-12-01 12:45:00,134.85,134.98,134.82,134.87,3424.0,114.0724,114.1824,114.047,114.0893,3424.0
2020-12-01 12:50:00,134.87,134.94,134.82,134.89,7015.0,114.0893,114.1485,114.047,114.1063,7015.0
2020-12-01 12:55:00,134.89,135.09,134.89,134.97,5638.0,114.1063,114.2754,114.1063,114.1739,5638.0
2020-12-01 13:00:00,134.9,135.01,134.89,134.98,3239.0,114.1147,114.2078,114.1063,114.1824,3239.0
2020-12-01 13:05:00,135.06,135.1,134.99,135.1,3955.0,114.2501,114.2839,114.1908,114.2839,3955.0
2020-12-01 13:10:00,135.08,135.3,135.01,135.25,11755.0,114.267,114.4531,114.2078,114.4108,11755.0
2020-12-01 13:15:00,135.3,135.46,135.3,135.33,4559.0,114.4531,114.5884,114.4531,114.4785,4559.0
2020-12-01 13:20:00,135.36,135.45,135.3,135.35,4402.0,114.5038,114.58,114.4531,114.4954,4402.0
2020-12-01 13:25:00,135.38,135.63,135.36,135.56,12083.0,114.5208,114.7322,114.5038,114.673,12083.0
2020-12-01 13:30:00,135.57,135.63,135.41,135.63,10094.0,114.6815,114.7322,114.5461,114.7322,10094.0
2020-12-01 13:35:00,135.59,135.6,135.48,135.6,5274.0,114.6984,114.7069,114.6053,114.7069,5274.0
2020-12-01 13:40:00,135.59,135.74,135.54,135.63,9636.0,114.6984,114.8253,114.6561,114.7322,9636.0
2020-12-01 13:45:00,135.65,135.88,135.65,135.8,5314.0,114.7492,114.9437,114.7492,114.876,5314.0
2020-12-01 13:50:00,135.8,135.88,135.77,135.78,4095.0,114.876,114.9437,114.8507,114.8591,4095.0
2020-12-01 13:55:00,135.76,135.89,135.76,135.77,5600.0,114.8422,114.9522,114.8422,114.8507,5600.0
2020-12-01 14:00:00,135.77,135.95,135.77,135.84,7697.0,114.8507,115.0029,114.8507,114.9099,7697.0
2020-12-01 14:05:00,135.85,135.91,135.6,135.6,8057.0,114.9183,114.9691,114.7069,114.7069,8057.0
2020-12-01 14:10:00,135.54,135.63,135.27,135.52,19330.0,114.6561,114.7322,114.4277,114.6392,19330.0
2020-12-01 14:15:00,135.56,135.63,135.37,135.38,5963.0,114.673,114.7322,114.5123,114.5208,5963.0
2020-12-01 14:20:00,135.38,135.56,135.02,135.56,25380.0,114.5208,114.673,114.2162,114.673,25380.0
2020-12-01 14:25:00,135.53,135.62,135.48,135.62,2814.0,114.6476,114.7238,114.6053,114.7238,2814.0
2020-12-01 14:30:00,135.6,135.8,135.6,135.8,3741.0,114.7069,114.876,114.7069,114.876,3741.0
2020-12-01 14:35:00,135.81,135.96,135.78,135.82,6753.0,114.8845,115.0114,114.8591,114.893,6753.0
2020-12-01 14:40:00,135.79,135.92,135.74,135.92,4278.0,114.8676,114.9776,114.8253,114.9776,4278.0
2020-12-01 14:45:00,135.87,136.01,135.87,136.01,6433.0,114.9353,115.0537,114.9353,115.0537,6433.0
2020-12-01 14:50:00,136.0,136.17,136.0,136.17,10170.0,115.0452,115.189,115.0452,115.189,10170.0
2020-12-01 14:55:00,136.2,136.32,136.14,136.14,4911.0,115.2144,115.3159,115.1637,115.1637,4911.0
2020-12-01 15:00:00,136.2,136.24,136.04,136.11,5766.0,115.2144,115.2482,115.0791,115.1383,5766.0
2020-12-01 15:05:00,136.03,136.04,135.76,135.76,5087.0,115.0706,115.0791,114.8422,114.8422,5087.0
2020-12-01 15:10:00,135.71,135.75,135.46,135.46,17484.0,114.7999,114.8337,114.5884,114.5884,17484.0
2020-12-01 15:15:00,135.49,135.6,135.41,135.44,25029.0,114.6138,114.7069,114.5461,114.5715,25029.0
2020-12-01 15:20:00,135.44,135.58,135.44,135.51,9354.0,114.5715,114.6899,114.5715,114.6307,9354.0
2020-12-01 15:25:00,135.5,135.54,135.44,135.5,11015.0,114.6223,114.6561,114.5715,114.6223,11015.0
2020-12-01 15:30:00,135.52,135.73,135.47,135.68,22370.0,114.6392,114.8168,114.5969,114.7745,22370.0
2020-12-01 15:35:00,135.68,135.7,135.56,135.63,21891.0,114.7745,114.7914,114.673,114.7322,21891.0
2020-12-01 15:40:00,135.59,135.6,135.45,135.5,15453.0,114.6984,114.7069,114.58,114.6223,15453.0
2020-12-01 15:45:00,135.5,135.59,135.43,135.5,28217.0,114.6223,114.6984,114.5631,114.6223,28217.0
2020-12-01 15:50:00,135.44,135.66,135.38,135.52,64349.0,114.5715,114.7576,114.5208,114.6392,64349.0
2020-12-01 15:55:00,135.53,135.63,135.1,135.14,118448.0,114.6476,114.7322,114.2839,114.3177,118448.0
2020-12-02 09:30:00,134.75,135.22,134.32,134.72,27690.0,113.9878,114.3854,113.6241,113.9624,27690.0
2020-12-02 09:35:00,134.93,135.11,134.51,134.51,7484.0,114.1401,114.2924,113.7848,113.7848,7484.0
2020-12-02 09:40:00,134.43,134.43,133.75,133.78,8134.0,113.7171,113.7171,113.1419,113.1673,8134.0
2020-12-02 09:45:00,133.61,133.61,133.19,133.51,5776.0,113.0235,113.0235,112.6682,112.9389,5776.0
2020-12-02 09:50:00,133.33,134.04,133.28,134.0,12365.0,112.7866,113.3872,112.7443,113.3534,12365.0
2020-12-02 09:55:00,133.98,134.2,133.94,133.94,9491.0,113.3365,113.5226,113.3026,113.3026,9491.0
2020-12-02 10:00:00,133.99,134.14,133.56,133.59,3894.0,113.3449,113.4718,112.9812,113.0066,3894.0
2020-12-02 10:05:00,133.58,133.8,133.44,133.57,4340.0,112.9981,113.1842,112.8797,112.9896,4340.0
2020-12-02 10:10:00,133.45,133.55,133.33,133.33,3781.0,112.8881,112.9727,112.7866,112.7866,3781.0
2020-12-02 10:15:00,133.2,133.4,133.06,133.06,12005.0,112.6766,112.8458,112.5582,112.5582,12005.0
2020-12-02 10:20:00,133.05,133.43,132.96,133.43,13367.0,112.5498,112.8712,112.4736,112.8712,13367.0
2020-12-02 10:25:00,133.44,133.58,133.3,133.5,10835.0,112.8797,112.9981,112.7612,112.9304,10835.0
2020-12-02 10:30:00,133.45,133.54,133.38,133.49,6372.0,112.8881,112.9643,112.8289,112.922,6372.0
2020-12-02 10:35:00,133.45,133.63,133.42,133.5,8870.0,112.8881,113.0404,112.8627,112.9304,8870.0
2020-12-02 10:40:00,133.5,133.5,133.29,133.46,7302.0,112.9304,112.9304,112.7528,112.8966,7302.0
2020-12-02 10:45:00,133.48,133.53,133.31,133.38,11263.0,112.9135,112.9558,112.7697,112.8289,11263.0
2020-12-02 10:50:00,133.39,133.45,133.12,133.15,5555.0,112.8374,112.8881,112.609,112.6344,5555.0
2020-12-02 10:55:00,133.1,133.14,133.0,133.06,7670.0,112.5921,112.6259,112.5075,112.5582,7670.0
2020-12-02 11:00:00,133.1,133.21,133.07,133.07,4743.0,112.5921,112.6851,112.5667,112.5667,4743.0
2020-12-02 11:05:00,133.02,133.16,132.78,132.8,6010.0,112.5244,112.6428,112.3214,112.3383,6010.0
2020-12-02 11:10:00,132.84,132.99,132.82,132.83,3510.0,112.3721,112.499,112.3552,112.3637,3510.0
2020-12-02 11:15:00,132.86,132.95,132.82,132.84,5428.0,112.389,112.4652,112.3552,112.3721,5428.0
2020-12-02 11:20:00,132.89,133.09,132.89,133.01,8590.0,112.4144,112.5836,112.4144,112.5159,8590.0
2020-12-02 11:25:00,133.0,133.11,132.95,133.09,4318.0,112.5075,112.6005,112.4652,112.5836,4318.0
2020-12-02 11:30:00,133.11,133.15,132.94,132.94,4215.0,112.6005,112.6344,112.4567,112.4567,4215.0
2020-12-02 11:35:00,132.99,133.13,132.94,133.06,12864.0,112.499,112.6174,112.4567,112.5582,12864.0
2020-12-02 11:40:00,133.11,133.35,132.94,133.27,10079.0,112.6005,112.8035,112.4567,112.7359,10079.0
2020-12-02 11:45:00,133.35,133.38,133.08,133.21,4589.0,112.8035,112.8289,112.5751,112.6851,4589.0
2020-12-02 11:50:00,133.22,133.34,133.09,133.24,9515.0,112.6936,112.7951,112.5836,112.7105,9515.0
2020-12-02 11:55:00,133.25,133.4,133.24,133.32,10630.0,112.7189,112.8458,112.7105,112.7782,10630.0
2020-12-02 12:00:00,133.3,133.44,133.29,133.44,10363.0,112.7612,112.8797,112.7528,112.8797,10363.0
2020-12-02 12:05:00,133.39,133.48,133.31,133.45,6376.0,112.8374,112.9135,112.7697,112.8881,6376.0
2020-12-02 12:10:00,133.45,133.5,133.37,133.5,8545.0,112.8881,112.9304,112.8205,112.9304,8545.0
2020-12-02 12:15:00,133.5,133.58,133.25,133.47,14218.0,112.9304,112.9981,112.7189,112.905,14218.0
2020-12-02 12:20:00,133.46,133.5,133.35,133.4,13399.0,112.8966,112.9304,112.8035,112.8458,13399.0
2020-12-02 12:25:00,133.47,133.72,133.31,133.72,10143.0,112.905,113.1165,112.7697,113.1165,10143.0
2020-12-02 12:30:00,133.72,133.77,133.43,133.55,6564.0,113.1165,113.1588,112.8712,112.9727,6564.0
2020-12-02 12:35:00,133.53,133.86,133.52,133.58,3394.0,112.9558,113.235,112.9473,112.9981,3394.0
2020-12-02 12:40:00,133.6,133.68,133.24,133.24,7378.0,113.015,113.0827,112.7105,112.7105,7378.0
2020-12-02 12:45:00,133.28,133.7,133.26,133.7,4487.0,112.7443,113.0996,112.7274,113.0996,4487.0
2020-12-02 12:50:00,133.65,133.66,133.5,133.56,8459.0,113.0573,113.0658,112.9304,112.9812,8459.0
2020-12-02 12:55:00,133.6,133.72,133.5,133.72,5582.0,113.015,113.1165,112.9304,113.1165,5582.0
2020-12-02 13:00:00,133.72,133.74,133.64,133.74,13571.0,113.1165,113.1334,113.0489,113.1334,13571.0
2020-12-02 13:05:00,133.71,133.91,133.71,133.87,9815.0,113.1081,113.2773,113.1081,113.2434,9815.0
2020-12-02 13:10:00,133.87,133.98,133.81,133.86,12635.0,113.2434,113.3365,113.1927,113.235,12635.0
2020-12-02 13:15:00,133.89,133.99,133.87,133.89,4049.0,113.2603,113.3449,113.2434,113.2603,4049.0
2020-12-02 13:20:00,133.9,133.99,133.84,133.99,4193.0,113.2688,113.3449,113.218,113.3449,4193.0
2020-12-02 13:25:00,133.99,134.03,133.92,133.99,6357.0,113.3449,113.3788,113.2857,113.3449,6357.0
2020-12-02 13:30:00,134.03,134.05,133.88,133.97,5810.0,113.3788,113.3957,113.2519,113.328,5810.0
2020-12-02 13:35:00,133.97,134.11,133.9,133.99,10029.0,113.328,113.4464,113.2688,113.3449,10029.0
2020-12-02 13:40:00,133.95,134.1,133.95,134.03,5480.0,113.3111,113.438,113.3111,113.3788,5480.0
2020-12-02 13:45:00,133.95,134.12,133.94,134.11,43977.0,113.3111,113.4549,113.3026,113.4464,43977.0
2020-12-02 13:50:00,134.08,134.09,133.62,133.62,4151.0,113.4211,113.4295,113.0319,113.0319,4151.0
2020-12-02 13:55:00,133.64,133.66,133.44,133.44,5330.0,113.0489,113.0658,112.8797,112.8797,5330.0
2020-12-02 14:00:00,133.43,133.56,133.29,133.37,13330.0,112.8712,112.9812,112.7528,112.8205,13330.0
2020-12-02 14:05:00,133.36,133.39,133.1,133.12,7414.0,112.812,112.8374,112.5921,112.609,7414.0
2020-12-02 14:10:00,133.11,133.12,132.95,132.99,7825.0,112.6005,112.609,112.4652,112.499,7825.0
2020-12-02 14:15:00,132.99,132.99,132.58,132.58,16363.0,112.499,112.499,112.1522,112.1522,16363.0
2020-12-02 14:20:00,132.59,132.77,132.56,132.57,16479.0,112.1606,112.3129,112.1353,112.1437,16479.0
2020-12-02 14:25:00,132.58,132.63,132.43,132.47,14111.0,112.1522,112.1945,112.0253,112.0591,14111.0
2020-12-02 14:30:00,132.47,132.65,132.44,132.53,9464.0,112.0591,112.2114,112.0337,112.1099,9464.0
2020-12-02 14:35:00,132.5,132.5,132.28,132.28,13892.0,112.0845,112.0845,111.8984,111.8984,13892.0
2020-12-02 14:40:00,132.28,132.32,132.19,132.27,16200.0,111.8984,111.9322,111.8223,111.8899,16200.0
2020-12-02 14:45:00,132.28,132.68,132.28,132.58,20615.0,111.8984,112.2368,111.8984,112.1522,20615.0
2020-12-02 14:50:00,132.5,132.55,132.33,132.39,8890.0,112.0845,112.1268,111.9407,111.9915,8890.0
2020-12-02 14:55:00,132.39,132.43,132.33,132.41,11177.0,111.9915,112.0253,111.9407,112.0084,11177.0
2020-12-02 15:00:00,132.42,132.75,132.42,132.64,15286.0,112.0168,112.296,112.0168,112.2029,15286.0
2020-12-02 15:05:00,132.64,132.67,132.52,132.53,8027.0,112.2029,112.2283,112.1014,112.1099,8027.0
2020-12-02 15:10:00,132.48,132.51,132.28,132.31,15367.0,112.0676,112.093,111.8984,111.9238,15367.0
2020-12-02 15:15:00,132.28,132.34,132.24,132.26,14323.0,111.8984,111.9492,111.8646,111.8815,14323.0
2020-12-02 15:20:00,132.23,132.46,132.21,132.46,14617.0,111.8561,112.0507,111.8392,112.0507,14617.0
2020-12-02 15:25:00,132.49,132.64,132.41,132.46,13861.0,112.076,112.2029,112.0084,112.0507,13861.0
2020-12-02 15:30:00,132.42,132.46,132.27,132.38,16420.0,112.0168,112.0507,111.8899,111.983,16420.0
2020-12-02 15:35:00,132.42,132.42,132.26,132.33,18281.0,112.0168,112.0168,111.8815,111.9407,18281.0
2020-12-02 15:40:00,132.34,132.4,132.25,132.33,33215.0,111.9492,111.9999,111.873,111.9407,33215.0
2020-12-02 15:45:00,132.32,132.33,132.14,132.21,36349.0,111.9322,111.9407,111.78,111.8392,36349.0
2020-12-02 15:50:00,132.31,132.4,132.29,132.39,52944.0,111.9238,111.9999,111.9069,111.9915,52944.0
2020-12-02 15:55:00,132.39,132.45,132.08,132.16,153243.0,111.9915,112.0422,111.7292,111.7969,153243.0
2020-12-03 09:30:00,133.65,134.72,133.02,134.43,57205.0,113.0573,113.9624,112.5244,113.7171,57205.0
2020-12-03 09:35:00,134.51,135.35,133.88,133.97,32017.0,113.7848,114.4954,113.2519,113.328,32017.0
2020-12-03 09:40:00,134.0,134.39,133.52,133.59,17685.0,113.3534,113.6833,112.9473,113.0066,17685.0
2020-12-03 09:45:00,133.68,133.68,133.18,133.55,9712.0,113.0827,113.0827,112.6597,112.9727,9712.0
2020-12-03 09:50:00,133.24,133.76,133.18,133.64,16704.0,112.7105,113.1504,112.6597,113.0489,16704.0
2020-12-03 09:55:00,133.67,133.98,133.48,133.98,15611.0,113.0742,113.3365,112.9135,113.3365,15611.0
2020-12-03 10:00:00,133.99,134.43,133.98,134.05,10509.0,113.3449,113.7171,113.3365,113.3957,10509.0
2020-12-03 10:05:00,134.02,134.02,133.79,133.79,2580.0,113.3703,113.3703,113.1757,113.1757,2580.0
2020-12-03 10:10:00,133.86,133.86,133.44,133.53,15276.0,113.235,113.235,112.8797,112.9558,15276.0
2020-12-03 10:15:00,133.52,133.53,133.32,133.43,9098.0,112.9473,112.9558,112.7782,112.8712,9098.0
2020-12-03 10:20:00,133.4,133.58,133.35,133.41,8294.0,112.8458,112.9981,112.8035,112.8543,8294.0
2020-12-03 10:25:00,133.43,133.54,133.23,133.43,6503.0,112.8712,112.9643,112.702,112.8712,6503.0
2020-12-03 10:30:00,133.39,133.8,133.34,133.69,10254.0,112.8374,113.1842,112.7951,113.0911,10254.0
2020-12-03 10:35:00,133.75,134.19,133.75,134.19,9090.0,113.1419,113.5141,113.1419,113.5141,9090.0
2020-12-03 10:40:00,134.24,134.42,134.17,134.33,13325.0,113.5564,113.7087,113.4972,113.6325,13325.0
2020-12-03 10:45:00,134.32,134.43,134.27,134.36,15238.0,113.6241,113.7171,113.5818,113.6579,15238.0
2020-12-03 10:50:00,134.45,134.81,134.45,134.7,11158.0,113.734,114.0386,113.734,113.9455,11158.0
2020-12-03 10:55:00,134.72,134.79,134.36,134.42,8327.0,113.9624,114.0217,113.6579,113.7087,8327.0
2020-12-03 11:00:00,134.59,134.63,134.44,134.55,9648.0,113.8525,113.8863,113.7256,113.8186,9648.0
2020-12-03 11:05:00,134.59,134.59,134.39,134.45,17330.0,113.8525,113.8525,113.6833,113.734,17330.0
2020-12-03 11:10:00,134.42,134.57,134.38,134.52,21868.0,113.7087,113.8356,113.6748,113.7933,21868.0
2020-12-03 11:15:00,134.52,134.52,134.26,134.33,6719.0,113.7933,113.7933,113.5733,113.6325,6719.0
2020-12-03 11:20:00,134.34,134.36,134.08,134.31,8273.0,113.641,113.6579,113.4211,113.6156,8273.0
2020-12-03 11:25:00,134.29,134.33,134.08,134.19,7643.0,113.5987,113.6325,113.4211,113.5141,7643.0
2020-12-03 11:30:00,134.22,134.4,134.21,134.26,9475.0,113.5395,113.6918,113.531,113.5733,9475.0
2020-12-03 11:35:00,134.24,134.29,134.0,134.11,9832.0,113.5564,113.5987,113.3534,113.4464,9832.0
2020-12-03 11:40:00,134.0,134.1,133.94,134.01,11627.0,113.3534,113.438,113.3026,113.3618,11627.0
2020-12-03 11:45:00,133.99,134.06,133.96,133.97,7880.0,113.3449,113.4041,113.3195,113.328,7880.0
2020-12-03 11:50:00,133.97,134.05,133.81,133.99,31884.0,113.328,113.3957,113.1927,113.3449,31884.0
2020-12-03 11:55:00,134.0,134.03,133.86,133.86,5971.0,113.3534,113.3788,113.235,113.235,5971.0
2020-12-03 12:00:00,133.84,133.97,133.83,133.92,26062.0,113.218,113.328,113.2096,113.2857,26062.0
2020-12-03 12:05:00,133.93,134.07,133.9,133.92,4737.0,113.2942,113.4126,113.2688,113.2857,4737.0
2020-12-03 12:10:00,133.96,133.96,133.85,133.85,4096.0,113.3195,113.3195,113.2265,113.2265,4096.0
2020-12-03 12:15:00,133.89,133.91,133.78,133.91,6170.0,113.2603,113.2773,113.1673,113.2773,6170.0
2020-12-03 12:20:00,133.91,133.94,133.7,133.76,3101.0,113.2773,113.3026,113.0996,113.1504,3101.0
2020-12-03 12:25:00,133.84,133.88,133.76,133.87,2015.0,113.218,113.2519,113.1504,113.2434,2015.0
2020-12-03 12:30:00,133.91,134.04,133.83,134.03,4911.0,113.2773,113.3872,113.2096,113.3788,4911.0
2020-12-03 12:35:00,134.09,134.09,133.85,133.86,8675.0,113.4295,113.4295,113.2265,113.235,8675.0
2020-12-03 12:40:00,133.86,133.9,133.79,133.86,4698.0,113.235,113.2688,113.1757,113.235,4698.0
2020-12-03 12:45:00,133.86,133.96,133.85,133.91,5577.0,113.235,113.3195,113.2265,113.2773,5577.0
2020-12-03 12:50:00,133.93,133.94,133.85,133.9,8941.0,113.2942,113.3026,113.2265,113.2688,8941.0
2020-12-03 12:55:00,133.93,133.94,133.83,133.86,24751.0,113.2942,113.3026,113.2096,113.235,24751.0
2020-12-03 13:00:00,133.85,133.89,133.66,133.66,20654.0,113.2265,113.2603,113.0658,113.0658,20654.0
2020-12-03 13:05:00,133.59,133.62,133.42,133.5,6006.0,113.0066,113.0319,112.8627,112.9304,6006.0
2020-12-03 13:10:00,133.5,133.51,133.34,133.34,2476.0,112.9304,112.9389,112.7951,112.7951,2476.0
2020-12-03 13:15:00,133.28,133.46,133.28,133.45,5646.0,112.7443,112.8966,112.7443,112.8881,5646.0
2020-12-03 13:20:00,133.49,133.66,133.47,133.66,3844.0,112.922,113.0658,112.905,113.0658,3844.0
2020-12-03 13:25:00,133.63,133.73,133.53,133.67,50257.0,113.0404,113.125,112.9558,113.0742,50257.0
2020-12-03 13:30:00,133.64,133.79,133.64,133.74,25031.0,113.0489,113.1757,113.0489,113.1334,25031.0
2020-12-03 13:35:00,133.75,134.04,133.67,133.99,14847.0,113.1419,113.3872,113.0742,113.3449,14847.0
2020-12-03 13:40:00,133.97,134.12,133.95,134.12,8465.0,113.328,113.4549,113.3111,113.4549,8465.0
2020-12-03 13:45:00,134.11,134.11,133.91,133.98,7897.0,113.4464,113.4464,113.2773,113.3365,7897.0
2020-12-03 13:50:00,133.98,134.11,133.94,133.97,10048.0,113.3365,113.4464,113.3026,113.328,10048.0
2020-12-03 13:55:00,133.99,134.04,133.95,134.02,9543.0,113.3449,113.3872,113.3111,113.3703,9543.0
2020-12-03 14:00:00,133.96,134.14,133.92,134.12,18139.0,113.3195,113.4718,113.2857,113.4549,18139.0
2020-12-03 14:05:00,134.11,134.11,133.97,133.99,23000.0,113.4464,113.4464,113.328,113.3449,23000.0
2020-12-03 14:10:00,133.95,133.99,133.71,133.73,22339.0,113.3111,113.3449,113.1081,113.125,22339.0
2020-12-03 14:15:00,133.76,133.83,133.62,133.74,11474.0,113.1504,113.2096,113.0319,113.1334,11474.0
2020-12-03 14:20:00,133.77,133.99,133.76,133.88,4005.0,113.1588,113.3449,113.1504,113.2519,4005.0
2020-12-03 14:25:00,133.84,133.86,133.82,133.83,3391.0,113.218,113.235,113.2011,113.2096,3391.0
2020-12-03 14:30:00,133.84,133.84,133.55,133.63,17135.0,113.218,113.218,112.9727,113.0404,17135.0
2020-12-03 14:35:00,133.64,133.73,133.57,133.69,12315.0,113.0489,113.125,112.9896,113.0911,12315.0
2020-12-03 14:40:00,133.73,133.73,133.55,133.66,10558.0,113.125,113.125,112.9727,113.0658,10558.0
2020-12-03 14:45:00,133.69,133.72,133.59,133.69,8743.0,113.0911,113.1165,113.0066,113.0911,8743.0
2020-12-03 14:50:00,133.68,133.9,133.67,133.84,8484.0,113.0827,113.2688,113.0742,113.218,8484.0
2020-12-03 14:55:00,133.84,134.25,133.84,134.08,6609.0,113.218,113.5649,113.218,113.4211,6609.0
2020-12-03 15:00:00,134.09,134.11,133.99,133.99,6253.0,113.4295,113.4464,113.3449,113.3449,6253.0
2020-12-03 15:05:00,134.03,134.05,133.97,133.99,9503.0,113.3788,113.3957,113.328,113.3449,9503.0
2020-12-03 15:10:00,134.0,134.26,134.0,134.2,8588.0,113.3534,113.5733,113.3534,113.5226,8588.0
2020-12-03 15:15:00,134.2,134.26,133.99,134.03,9638.0,113.5226,113.5733,113.3449,113.3788,9638.0
2020-12-03 15:20:00,134.0,134.19,133.99,134.14,10087.0,113.3534,113.5141,113.3449,113.4718,10087.0
2020-12-03 15:25:00,134.16,134.16,134.01,134.06,16045.0,113.4887,113.4887,113.3618,113.4041,16045.0
2020-12-03 15:30:00,134.06,134.14,134.01,134.05,7773.0,113.4041,113.4718,113.3618,113.3957,7773.0
2020-12-03 15:35:00,134.05,134.07,133.68,133.69,25420.0,113.3957,113.4126,113.0827,113.0911,25420.0
2020-12-03 15:40:00,133.67,133.76,133.58,133.65,11522.0,113.0742,113.1504,112.9981,113.0573,11522.0
2020-12-03 15:45:00,133.61,133.71,133.56,133.61,26131.0,113.0235,113.1081,112.9812,113.0235,26131.0
2020-12-03 15:50:00,133.59,133.67,133.07,133.16,22626.0,113.0066,113.0742,112.5667,112.6428,22626.0
2020-12-03 15:55:00,133.21,133.68,133.17,133.65,60022.0,112.6851,113.0827,112.6513,113.0573,60022.0
2020-12-04 09:30:00,133.77,133.9,133.04,133.9,27131.0,113.1588,113.2688,112.5413,113.2688,27131.0
2020-12-04 09:35:00,133.86,134.31,133.72,134.13,61319.0,113.235,113.6156,113.1165,113.4634,61319.0
2020-12-04 09:40:00,134.01,134.74,134.01,134.31,7285.0,113.3618,113.9794,113.3618,113.6156,7285.0
2020-12-04 09:45:00,134.28,134.85,134.28,134.85,3649.0,113.5902,114.0724,113.5902,114.0724,3649.0
2020-12-04 09:50:00,134.91,134.91,134.47,134.51,4611.0,114.1232,114.1232,113.751,113.7848,4611.0
2020-12-04 09:55:00,134.52,134.66,134.23,134.66,7847.0,113.7933,113.9117,113.5479,113.9117,7847.0
2020-12-04 10:00:00,134.7,134.93,134.65,134.93,3136.0,113.9455,114.1401,113.9032,114.1401,3136.0
2020-12-04 10:05:00,134.93,135.13,134.79,134.8,6693.0,114.1401,114.3093,114.0217,114.0301,6693.0
2020-12-04 10:10:00,134.79,134.86,134.6,134.61,2826.0,114.0217,114.0809,113.8609,113.8694,2826.0
2020-12-04 10:15:00,134.55,134.65,134.39,134.5,5990.0,113.8186,113.9032,113.6833,113.7763,5990.0
2020-12-04 10:20:00,134.48,134.62,134.46,134.5,3902.0,113.7594,113.8779,113.7425,113.7763,3902.0
2020-12-04 10:25:00,134.48,134.49,134.12,134.46,8800.0,113.7594,113.7679,113.4549,113.7425,8800.0
2020-12-04 10:30:00,134.53,134.55,134.22,134.23,2069.0,113.8017,113.8186,113.5395,113.5479,2069.0
2020-12-04 10:35:00,134.19,134.29,134.14,134.23,6240.0,113.5141,113.5987,113.4718,113.5479,6240.0
2020-12-04 10:40:00,134.19,134.23,134.08,134.14,5539.0,113.5141,113.5479,113.4211,113.4718,5539.0
2020-12-04 10:45:00,134.06,134.16,133.82,134.01,5771.0,113.4041,113.4887,113.2011,113.3618,5771.0
2020-12-04 10:50:00,134.0,134.08,133.95,134.02,4096.0,113.3534,113.4211,113.3111,113.3703,4096.0
2020-12-04 10:55:00,134.06,134.16,133.94,134.0,2717.0,113.4041,113.4887,113.3026,113.3534,2717.0
2020-12-04 11:00:00,134.08,134.3,134.06,134.19,5575.0,113.4211,113.6072,113.4041,113.5141,5575.0
2020-12-04 11:05:00,134.19,134.48,134.19,134.25,12577.0,113.5141,113.7594,113.5141,113.5649,12577.0
2020-12-04 11:10:00,134.23,134.46,134.22,134.36,2530.0,113.5479,113.7425,113.5395,113.6579,2530.0
2020-12-04 11:15:00,134.43,134.73,134.43,134.69,2538.0,113.7171,113.9709,113.7171,113.9371,2538.0
2020-12-04 11:20:00,134.61,134.61,134.27,134.41,57253.0,113.8694,113.8694,113.5818,113.7002,57253.0
2020-12-04 11:25:00,134.44,134.54,134.28,134.33,3286.0,113.7256,113.8102,113.5902,113.6325,3286.0
2020-12-04 11:30:00,134.34,134.42,134.22,134.27,3879.0,113.641,113.7087,113.5395,113.5818,3879.0
2020-12-04 11:35:00,134.3,134.34,134.23,134.33,2640.0,113.6072,113.641,113.5479,113.6325,2640.0
2020-12-04 11:40:00,134.33,134.36,134.2,134.21,2366.0,113.6325,113.6579,113.5226,113.531,2366.0
2020-12-04 11:45:00,134.23,134.23,134.03,134.18,6917.0,113.5479,113.5479,113.3788,113.5056,6917.0
2020-12-04 11:50:00,134.18,134.22,134.08,134.09,6823.0,113.5056,113.5395,113.4211,113.4295,6823.0
2020-12-04 11:55:00,134.08,134.08,133.4,133.4,19897.0,113.4211,113.4211,112.8458,112.8458,19897.0
2020-12-04 12:00:00,133.38,133.45,133.25,133.3,5733.0,112.8289,112.8881,112.7189,112.7612,5733.0
2020-12-04 12:05:00,133.34,133.57,133.34,133.37,5405.0,112.7951,112.9896,112.7951,112.8205,5405.0
2020-12-04 12:10:00,133.36,133.38,133.3,133.3,2771.0,112.812,112.8289,112.7612,112.7612,2771.0
2020-12-04 12:15:00,133.33,133.35,133.14,133.35,7065.0,112.7866,112.8035,112.6259,112.8035,7065.0
2020-12-04 12:20:00,133.26,133.26,133.1,133.1,3907.0,112.7274,112.7274,112.5921,112.5921,3907.0
2020-12-04 12:25:00,133.12,133.15,133.0,133.08,7990.0,112.609,112.6344,112.5075,112.5751,7990.0
2020-12-04 12:30:00,133.06,133.16,133.03,133.16,1920.0,112.5582,112.6428,112.5328,112.6428,1920.0
2020-12-04 12:35:00,133.11,133.26,133.06,133.23,4778.0,112.6005,112.7274,112.5582,112.702,4778.0
2020-12-04 12:40:00,133.24,133.31,133.05,133.1,7754.0,112.7105,112.7697,112.5498,112.5921,7754.0
2020-12-04 12:45:00,133.11,133.17,133.0,133.0,9800.0,112.6005,112.6513,112.5075,112.5075,9800.0
2020-12-04 12:50:00,133.03,133.08,133.0,133.05,7021.0,112.5328,112.5751,112.5075,112.5498,7021.0
2020-12-04 12:55:00,133.05,133.09,133.0,133.03,8810.0,112.5498,112.5836,112.5075,112.5328,8810.0
2020-12-04 13:00:00,133.03,133.03,132.85,132.91,9704.0,112.5328,112.5328,112.3806,112.4313,9704.0
2020-12-04 13:05:00,132.93,132.98,132.71,132.8,18069.0,112.4482,112.4905,112.2621,112.3383,18069.0
2020-12-04 13:10:00,132.81,132.87,132.72,132.81,10266.0,112.3467,112.3975,112.2706,112.3467,10266.0
2020-12-04 13:15:00,132.82,133.01,132.79,132.97,21994.0,112.3552,112.5159,112.3298,112.4821,21994.0
2020-12-04 13:20:00,132.97,132.98,132.89,132.97,9625.0,112.4821,112.4905,112.4144,112.4821,9625.0
2020-12-04 13:25:00,132.96,133.01,132.84,132.97,19515.0,112.4736,112.5159,112.3721,112.4821,19515.0
2020-12-04 13:30:00,133.02,133.02,132.85,132.94,10039.0,112.5244,112.5244,112.3806,112.4567,10039.0
2020-12-04 13:35:00,132.94,132.96,132.79,132.86,9419.0,112.4567,112.4736,112.3298,112.389,9419.0
2020-12-04 13:40:00,132.85,132.92,132.84,132.86,7905.0,112.3806,112.4398,112.3721,112.389,7905.0
2020-12-04 13:45:00,132.92,132.95,132.79,132.89,7026.0,112.4398,112.4652,112.3298,112.4144,7026.0
2020-12-04 13:50:00,132.89,133.06,132.76,133.06,21804.0,112.4144,112.5582,112.3044,112.5582,21804.0
2020-12-04 13:55:00,133.07,133.13,133.04,133.08,18956.0,112.5667,112.6174,112.5413,112.5751,18956.0
2020-12-04 14:00:00,133.07,133.5,133.06,133.5,7247.0,112.5667,112.9304,112.5582,112.9304,7247.0
2020-12-04 14:05:00,133.54,133.76,133.52,133.72,6447.0,112.9643,113.1504,112.9473,113.1165,6447.0
2020-12-04 14:10:00,133.82,134.0,133.82,133.92,7407.0,113.2011,113.3534,113.2011,113.2857,7407.0
2020-12-04 14:15:00,133.96,134.2,133.96,134.15,4724.0,113.3195,113.5226,113.3195,113.4803,4724.0
2020-12-04 14:20:00,134.13,134.38,134.12,134.19,9039.0,113.4634,113.6748,113.4549,113.5141,9039.0
2020-12-04 14:25:00,134.18,134.22,133.91,133.94,22602.0,113.5056,113.5395,113.2773,113.3026,22602.0
2020-12-04 14:30:00,133.97,134.27,133.93,134.27,39797.0,113.328,113.5818,113.2942,113.5818,39797.0
2020-12-04 14:35:00,134.26,134.36,134.13,134.23,71532.0,113.5733,113.6579,113.4634,113.5479,71532.0
2020-12-04 14:40:00,134.21,134.54,134.21,134.42,9161.0,113.531,113.8102,113.531,113.7087,9161.0
2020-12-04 14:45:00,134.32,134.53,134.32,134.42,127692.0,113.6241,113.8017,113.6241,113.7087,127692.0
2020-12-04 14:50:00,134.35,134.49,134.3,134.3,7091.0,113.6495,113.7679,113.6072,113.6072,7091.0
2020-12-04 14:55:00,134.33,134.53,134.32,134.46,5343.0,113.6325,113.8017,113.6241,113.7425,5343.0
2020-12-04 15:00:00,134.46,134.59,134.42,134.54,6480.0,113.7425,113.8525,113.7087,113.8102,6480.0
2020-12-04 15:05:00,134.54,134.89,134.51,134.85,4971.0,113.8102,114.1063,113.7848,114.0724,4971.0
2020-12-04 15:10:00,134.8,134.93,134.8,134.93,5935.0,114.0301,114.1401,114.0301,114.1401,5935.0
2020-12-04 15:15:00,134.94,134.99,134.86,134.89,6532.0,114.1485,114.1908,114.0809,114.1063,6532.0
2020-12-04 15:20:00,134.91,134.97,134.85,134.9,4798.0,114.1232,114.1739,114.0724,114.1147,4798.0
2020-12-04 15:25:00,134.89,135.02,134.88,134.93,10544.0,114.1063,114.2162,114.0978,114.1401,10544.0
2020-12-04 15:30:00,134.96,135.22,134.87,135.22,10398.0,114.1655,114.3854,114.0893,114.3854,10398.0
2020-12-04 15:35:00,135.27,135.37,135.08,135.29,17105.0,114.4277,114.5123,114.267,114.4446,17105.0
2020-12-04 15:40:00,135.23,135.47,135.22,135.46,21862.0,114.3939,114.5969,114.3854,114.5884,21862.0
2020-12-04 15:45:00,135.48,135.79,135.43,135.71,41069.0,114.6053,114.8676,114.5631,114.7999,41069.0
2020-12-04 15:50:00,135.71,135.8,135.38,135.77,37113.0,114.7999,114.876,114.5208,114.8507,37113.0
2020-12-04 15:55:00,135.74,135.74,135.42,135.47,71256.0,114.8253,114.8253,114.5546,114.5969,71256.0
2020-12-07 09:30:00,135.23,137.2,135.01,136.94,30955.0,114.3939,116.0603,114.2078,115.8404,30955.0
2020-12-07 09:35:00,137.12,137.18,136.22,136.68,33316.0,115.9927,116.0434,115.2313,115.6205,33316.0
2020-12-07 09:40:00,136.64,137.37,136.63,137.36,12058.0,115.5866,116.2041,115.5782,116.1957,12058.0
2020-12-07 09:45:00,137.35,137.5,136.99,137.16,63166.0,116.1872,116.3141,115.8827,116.0265,63166.0
2020-12-07 09:50:00,137.16,137.16,136.43,136.65,8954.0,116.0265,116.0265,115.409,115.5951,8954.0
2020-12-07 09:55:00,136.65,137.19,136.64,137.13,7891.0,115.5951,116.0519,115.5866,116.0011,7891.0
2020-12-07 10:00:00,137.21,137.56,137.21,137.48,3482.0,116.0688,116.3649,116.0688,116.2972,3482.0
2020-12-07 10:05:00,137.31,137.42,137.08,137.25,4971.0,116.1534,116.2464,115.9588,116.1026,4971.0
2020-12-07 10:10:00,137.25,137.25,136.79,136.8,9347.0,116.1026,116.1026,115.7135,115.722,9347.0
2020-12-07 10:15:00,136.84,137.02,136.76,136.96,5653.0,115.7558,115.9081,115.6881,115.8573,5653.0
2020-12-07 10:20:00,136.96,137.26,136.87,137.24,7501.0,115.8573,116.1111,115.7812,116.0942,7501.0
2020-12-07 10:25:00,137.25,137.26,137.03,137.08,8485.0,116.1026,116.1111,115.9165,115.9588,8485.0
2020-12-07 10:30:00,136.98,137.0,136.65,136.68,4541.0,115.8742,115.8911,115.5951,115.6205,4541.0
2020-12-07 10:35:00,136.69,136.73,136.54,136.63,7306.0,115.6289,115.6627,115.502,115.5782,7306.0
2020-12-07 10:40:00,136.6,136.76,136.59,136.76,5204.0,115.5528,115.6881,115.5443,115.6881,5204.0
2020-12-07 10:45:00,136.63,136.63,136.24,136.28,6064.0,115.5782,115.5782,115.2482,115.2821,6064.0
2020-12-07 10:50:00,136.25,136.39,136.2,136.36,9096.0,115.2567,115.3751,115.2144,115.3498,9096.0
2020-12-07 10:55:00,136.36,136.48,136.32,136.32,34158.0,115.3498,115.4513,115.3159,115.3159,34158.0
2020-12-07 11:00:00,136.38,136.58,136.35,136.49,6630.0,115.3667,115.5359,115.3413,115.4597,6630.0
2020-12-07 11:05:00,136.48,136.54,136.33,136.4,12248.0,115.4513,115.502,115.3244,115.3836,12248.0
2020-12-07 11:10:00,136.36,136.43,136.2,136.2,5590.0,115.3498,115.409,115.2144,115.2144,5590.0
2020-12-07 11:15:00,136.22,136.22,136.01,136.21,4504.0,115.2313,115.2313,115.0537,115.2229,4504.0
2020-12-07 11:20:00,136.21,136.24,136.09,136.12,8672.0,115.2229,115.2482,115.1214,115.1467,8672.0
2020-12-07 11:25:00,136.13,136.14,135.69,135.77,8559.0,115.1552,115.1637,114.783,114.8507,8559.0
2020-12-07 11:30:00,135.69,135.79,135.54,135.79,4927.0,114.783,114.8676,114.6561,114.8676,4927.0
2020-12-07 11:35:00,135.79,135.9,135.76,135.82,1321.0,114.8676,114.9606,114.8422,114.893,1321.0
2020-12-07 11:40:00,135.76,135.84,135.71,135.78,2008.0,114.8422,114.9099,114.7999,114.8591,2008.0
2020-12-07 11:45:00,135.81,135.86,135.75,135.76,8760.0,114.8845,114.9268,114.8337,114.8422,8760.0
2020-12-07 11:50:00,135.76,135.93,135.74,135.77,3520.0,114.8422,114.986,114.8253,114.8507,3520.0
2020-12-07 11:55:00,135.74,135.96,135.61,135.89,4605.0,114.8253,115.0114,114.7153,114.9522,4605.0
2020-12-07 12:00:00,135.89,136.01,135.8,136.0,4740.0,114.9522,115.0537,114.876,115.0452,4740.0
2020-12-07 12:05:00,135.97,136.15,135.92,135.97,10205.0,115.0198,115.1721,114.9776,115.0198,10205.0
2020-12-07 12:10:00,135.95,136.0,135.79,135.98,9085.0,115.0029,115.0452,114.8676,115.0283,9085.0
2020-12-07 12:15:00,135.97,136.12,135.97,136.04,2803.0,115.0198,115.1467,115.0198,115.0791,2803.0
2020-12-07 12:20:00,136.03,136.22,136.0,136.04,3950.0,115.0706,115.2313,115.0452,115.0791,3950.0
2020-12-07 12:25:00,135.95,136.15,135.93,136.15,4200.0,115.0029,115.1721,114.986,115.1721,4200.0
2020-12-07 12:30:00,136.18,136.18,136.0,136.13,9514.0,115.1975,115.1975,115.0452,115.1552,9514.0
2020-12-07 12:35:00,136.13,136.25,136.13,136.23,743.0,115.1552,115.2567,115.1552,115.2398,743.0
2020-12-07 12:40:00,136.23,136.29,136.16,136.28,2443.0,115.2398,115.2905,115.1806,115.2821,2443.0
2020-12-07 12:45:00,136.28,136.31,136.23,136.23,2125.0,115.2821,115.3075,115.2398,115.2398,2125.0
2020-12-07 12:50:00,136.2,136.37,136.2,136.37,18230.0,115.2144,115.3582,115.2144,115.3582,18230.0
2020-12-07 12:55:00,136.34,136.39,136.2,136.2,3221.0,115.3328,115.3751,115.2144,115.2144,3221.0
2020-12-07 13:00:00,136.16,136.25,136.16,136.2,1377.0,115.1806,115.2567,115.1806,115.2144,1377.0
2020-12-07 13:05:00,136.13,136.13,135.98,135.98,2818.0,115.1552,115.1552,115.0283,115.0283,2818.0
2020-12-07 13:10:00,135.97,136.01,135.85,135.88,4659.0,115.0198,115.0537,114.9183,114.9437,4659.0
2020-12-07 13:15:00,135.94,136.06,135.89,136.0,2939.0,114.9945,115.096,114.9522,115.0452,2939.0
2020-12-07 13:20:00,136.0,136.02,135.86,135.86,2621.0,115.0452,115.0621,114.9268,114.9268,2621.0
2020-12-07 13:25:00,135.82,135.98,135.82,135.83,9386.0,114.893,115.0283,114.893,114.9014,9386.0
2020-12-07 13:30:00,135.82,135.91,135.82,135.86,4712.0,114.893,114.9691,114.893,114.9268,4712.0
2020-12-07 13:35:00,135.82,136.04,135.82,136.02,5420.0,114.893,115.0791,114.893,115.0621,5420.0
2020-12-07 13:40:00,135.99,136.1,135.98,136.09,97356.0,115.0368,115.1298,115.0283,115.1214,97356.0
2020-12-07 13:45:00,136.04,136.23,136.04,136.18,2022.0,115.0791,115.2398,115.0791,115.1975,2022.0
2020-12-07 13:50:00,136.23,136.23,136.1,136.11,1954.0,115.2398,115.2398,115.1298,115.1383,1954.0
2020-12-07 13:55:00,136.09,136.1,135.85,135.93,2500.0,115.1214,115.1298,114.9183,114.986,2500.0
2020-12-07 14:00:00,135.94,135.94,135.8,135.81,3329.0,114.9945,114.9945,114.876,114.8845,3329.0
2020-12-07 14:05:00,135.83,135.94,135.81,135.94,5481.0,114.9014,114.9945,114.8845,114.9945,5481.0
2020-12-07 14:10:00,135.97,136.07,135.94,136.05,2305.0,115.0198,115.1044,114.9945,115.0875,2305.0
2020-12-07 14:15:00,136.01,136.08,135.97,136.0,2036.0,115.0537,115.1129,115.0198,115.0452,2036.0
2020-12-07 14:20:00,136.02,136.06,136.0,136.06,1248.0,115.0621,115.096,115.0452,115.096,1248.0
2020-12-07 14:25:00,136.05,136.05,135.89,135.9,19189.0,115.0875,115.0875,114.9522,114.9606,19189.0
2020-12-07 14:30:00,135.92,136.09,135.89,136.02,8304.0,114.9776,115.1214,114.9522,115.0621,8304.0
2020-12-07 14:35:00,136.04,136.06,135.97,136.03,2558.0,115.0791,115.096,115.0198,115.0706,2558.0
2020-12-07 14:40:00,136.06,136.07,136.04,136.05,1300.0,115.096,115.1044,115.0791,115.0875,1300.0
2020-12-07 14:45:00,136.06,136.1,136.0,136.0,4293.0,115.096,115.1298,115.0452,115.0452,4293.0
2020-12-07 14:50:00,135.97,136.0,135.95,135.97,7891.0,115.0198,115.0452,115.0029,115.0198,7891.0
2020-12-07 14:55:00,135.96,135.98,135.8,135.87,4580.0,115.0114,115.0283,114.876,114.9353,4580.0
2020-12-07 15:00:00,135.86,136.03,135.85,136.0,4673.0,114.9268,115.0706,114.9183,115.0452,4673.0
2020-12-07 15:05:00,136.0,136.03,135.94,135.99,3600.0,115.0452,115.0706,114.9945,115.0368,3600.0
2020-12-07 15:10:00,135.96,135.99,135.83,135.85,5156.0,115.0114,115.0368,114.9014,114.9183,5156.0
2020-12-07 15:15:00,135.85,135.91,135.84,135.91,3733.0,114.9183,114.9691,114.9099,114.9691,3733.0
2020-12-07 15:20:00,135.89,135.92,135.86,135.86,20058.0,114.9522,114.9776,114.9268,114.9268,20058.0
2020-12-07 15:25:00,135.84,135.84,135.5,135.57,15476.0,114.9099,114.9099,114.6223,114.6815,15476.0
2020-12-07 15:30:00,135.58,135.66,135.52,135.61,5269.0,114.6899,114.7576,114.6392,114.7153,5269.0
2020-12-07 15:35:00,135.58,135.6,135.5,135.53,9779.0,114.6899,114.7069,114.6223,114.6476,9779.0
2020-12-07 15:40:00,135.52,135.54,135.3,135.32,29515.0,114.6392,114.6561,114.4531,114.47,29515.0
2020-12-07 15:45:00,135.29,135.29,134.79,134.93,19548.0,114.4446,114.4446,114.0217,114.1401,19548.0
2020-12-07 15:50:00,134.94,135.3,134.89,135.3,10466.0,114.1485,114.4531,114.1063,114.4531,10466.0
2020-12-07 15:55:00,135.28,135.38,135.08,135.23,42588.0,114.4362,114.5208,114.267,114.3939,42588.0
2020-12-08 09:30:00,135.37,136.39,134.69,134.69,43331.0,114.5123,115.3751,113.9371,113.9371,43331.0
2020-12-08 09:35:00,134.76,135.12,134.75,134.96,8736.0,113.9963,114.3008,113.9878,114.1655,8736.0
2020-12-08 09:40:00,134.9,135.06,134.52,134.91,9193.0,114.1147,114.2501,113.7933,114.1232,9193.0
2020-12-08 09:45:00,134.84,134.97,134.51,134.69,7212.0,114.064,114.1739,113.7848,113.9371,7212.0
2020-12-08 09:50:00,134.72,134.98,134.65,134.97,6932.0,113.9624,114.1824,113.9032,114.1739,6932.0
2020-12-08 09:55:00,134.95,135.24,134.84,135.17,11085.0,114.157,114.4023,114.064,114.3431,11085.0
2020-12-08 10:00:00,135.17,135.31,135.0,135.04,7378.0,114.3431,114.4615,114.1993,114.2331,7378.0
2020-12-08 10:05:00,135.1,135.47,135.06,135.37,6188.0,114.2839,114.5969,114.2501,114.5123,6188.0
2020-12-08 10:10:00,135.31,135.41,135.16,135.23,6993.0,114.4615,114.5461,114.3347,114.3939,6993.0
2020-12-08 10:15:00,135.24,135.36,134.73,134.73,34367.0,114.4023,114.5038,113.9709,113.9709,34367.0
2020-12-08 10:20:00,134.74,135.02,134.72,135.01,3793.0,113.9794,114.2162,113.9624,114.2078,3793.0
2020-12-08 10:25:00,135.01,135.04,134.75,134.81,4450.0,114.2078,114.2331,113.9878,114.0386,4450.0
2020-12-08 10:30:00,134.75,134.86,134.6,134.86,3163.0,113.9878,114.0809,113.8609,114.0809,3163.0
2020-12-08 10:35:00,134.87,135.2,134.84,135.0,4622.0,114.0893,114.3685,114.064,114.1993,4622.0
2020-12-08 10:40:00,134.94,135.08,134.8,134.8,2595.0,114.1485,114.267,114.0301,114.0301,2595.0
2020-12-08 10:45:00,134.79,135.05,134.79,135.05,3506.0,114.0217,114.2416,114.0217,114.2416,3506.0
2020-12-08 10:50:00,135.12,135.15,134.87,135.03,3195.0,114.3008,114.3262,114.0893,114.2247,3195.0
2020-12-08 10:55:00,134.97,135.3,134.89,135.3,2758.0,114.1739,114.4531,114.1063,114.4531,2758.0
2020-12-08 11:00:00,135.34,135.48,135.14,135.36,71658.0,114.4869,114.6053,114.3177,114.5038,71658.0
2020-12-08 11:05:00,135.32,135.32,134.96,135.08,8048.0,114.47,114.47,114.1655,114.267,8048.0
2020-12-08 11:10:00,135.08,135.18,135.06,135.18,1673.0,114.267,114.3516,114.2501,114.3516,1673.0
2020-12-08 11:15:00,135.26,135.37,135.16,135.17,5200.0,114.4192,114.5123,114.3347,114.3431,5200.0
2020-12-08 11:20:00,135.13,135.23,135.11,135.22,4859.0,114.3093,114.3939,114.2924,114.3854,4859.0
2020-12-08 11:25:00,135.22,135.23,135.08,135.23,5188.0,114.3854,114.3939,114.267,114.3939,5188.0
2020-12-08 11:30:00,135.35,135.6,135.35,135.49,8716.0,114.4954,114.7069,114.4954,114.6138,8716.0
2020-12-08 11:35:00,135.51,135.65,135.5,135.62,8623.0,114.6307,114.7492,114.6223,114.7238,8623.0
2020-12-08 11:40:00,135.62,135.7,135.55,135.63,7919.0,114.7238,114.7914,114.6646,114.7322,7919.0
2020-12-08 11:45:00,135.63,135.73,135.63,135.73,4386.0,114.7322,114.8168,114.7322,114.8168,4386.0
2020-12-08 11:50:00,135.7,135.72,135.42,135.42,7347.0,114.7914,114.8084,114.5546,114.5546,7347.0
2020-12-08 11:55:00,135.39,135.44,135.3,135.41,13206.0,114.5292,114.5715,114.4531,114.5461,13206.0
2020-12-08 12:00:00,135.32,135.34,135.25,135.25,2369.0,114.47,114.4869,114.4108,114.4108,2369.0
2020-12-08 12:05:00,135.28,135.3,134.95,134.95,11222.0,114.4362,114.4531,114.157,114.157,11222.0
2020-12-08 12:10:00,135.0,135.1,134.88,134.9,8876.0,114.1993,114.2839,114.0978,114.1147,8876.0
2020-12-08 12:15:00,134.99,135.02,134.75,134.75,4968.0,114.1908,114.2162,113.9878,113.9878,4968.0
2020-12-08 12:20:00,134.7,134.93,134.69,134.76,5748.0,113.9455,114.1401,113.9371,113.9963,5748.0
2020-12-08 12:25:00,134.82,134.95,134.7,134.78,5849.0,114.047,114.157,113.9455,114.0132,5849.0
2020-12-08 12:30:00,134.83,134.96,134.78,134.95,3319.0,114.0555,114.1655,114.0132,114.157,3319.0
2020-12-08 12:35:00,134.97,135.11,134.92,135.02,3790.0,114.1739,114.2924,114.1316,114.2162,3790.0
2020-12-08 12:40:00,134.96,135.04,134.77,134.91,6166.0,114.1655,114.2331,114.0047,114.1232,6166.0
2020-12-08 12:45:00,134.85,134.97,134.77,134.91,2521.0,114.0724,114.1739,114.0047,114.1232,2521.0
2020-12-08 12:50:00,134.98,135.04,134.93,134.99,3199.0,114.1824,114.2331,114.1401,114.1908,3199.0
2020-12-08 12:55:00,135.0,135.35,134.98,135.35,6841.0,114.1993,114.4954,114.1824,114.4954,6841.0
2020-12-08 13:00:00,135.32,135.47,135.3,135.47,5514.0,114.47,114.5969,114.4531,114.5969,5514.0
2020-12-08 13:05:00,135.46,135.54,135.35,135.5,4538.0,114.5884,114.6561,114.4954,114.6223,4538.0
2020-12-08 13:10:00,135.51,135.6,135.41,135.41,4774.0,114.6307,114.7069,114.5461,114.5461,4774.0
2020-12-08 13:15:00,135.35,135.35,135.14,135.31,3400.0,114.4954,114.4954,114.3177,114.4615,3400.0
2020-12-08 13:20:00,135.35,135.53,135.32,135.45,6991.0,114.4954,114.6476,114.47,114.58,6991.0
2020-12-08 13:25:00,135.48,135.48,135.23,135.41,5662.0,114.6053,114.6053,114.3939,114.5461,5662.0
2020-12-08 13:30:00,135.41,135.47,135.37,135.44,2543.0,114.5461,114.5969,114.5123,114.5715,2543.0
2020-12-08 13:35:00,135.34,135.38,135.11,135.11,3310.0,114.4869,114.5208,114.2924,114.2924,3310.0
2020-12-08 13:40:00,135.1,135.26,135.09,135.14,2476.0,114.2839,114.4192,114.2754,114.3177,2476.0
2020-12-08 13:45:00,135.13,135.18,135.01,135.05,3779.0,114.3093,114.3516,114.2078,114.2416,3779.0
2020-12-08 13:50:00,135.01,135.07,134.87,134.96,5575.0,114.2078,114.2585,114.0893,114.1655,5575.0
2020-12-08 13:55:00,134.95,134.97,134.76,134.85,4928.0,114.157,114.1739,113.9963,114.0724,4928.0
2020-12-08 14:00:00,134.82,134.88,134.78,134.8,4978.0,114.047,114.0978,114.0132,114.0301,4978.0
2020-12-08 14:05:00,134.79,134.87,134.79,134.85,2249.0,114.0217,114.0893,114.0217,114.0724,2249.0
2020-12-08 14:10:00,134.83,134.93,134.73,134.93,3691.0,114.0555,114.1401,113.9709,114.1401,3691.0
2020-12-08 14:15:00,134.91,134.94,134.75,134.77,5356.0,114.1232,114.1485,113.9878,114.0047,5356.0
2020-12-08 14:20:00,134.77,134.92,134.77,134.82,5602.0,114.0047,114.1316,114.0047,114.047,5602.0
2020-12-08 14:25:00,134.81,134.86,134.67,134.69,6147.0,114.0386,114.0809,113.9202,113.9371,6147.0
2020-12-08 14:30:00,134.66,134.73,134.61,134.61,8223.0,113.9117,113.9709,113.8694,113.8694,8223.0
2020-12-08 14:35:00,134.6,134.76,134.6,134.75,8353.0,113.8609,113.9963,113.8609,113.9878,8353.0
2020-12-08 14:40:00,134.74,134.76,134.67,134.68,3811.0,113.9794,113.9963,113.9202,113.9286,3811.0
2020-12-08 14:45:00,134.74,134.79,134.68,134.72,3852.0,113.9794,114.0217,113.9286,113.9624,3852.0
2020-12-08 14:50:00,134.68,134.68,134.54,134.55,5841.0,113.9286,113.9286,113.8102,113.8186,5841.0
2020-12-08 14:55:00,134.56,134.65,134.56,134.65,5640.0,113.8271,113.9032,113.8271,113.9032,5640.0
2020-12-08 15:00:00,134.62,134.64,134.52,134.58,3887.0,113.8779,113.8948,113.7933,113.844,3887.0
2020-12-08 15:05:00,134.57,134.57,134.35,134.46,7989.0,113.8356,113.8356,113.6495,113.7425,7989.0
2020-12-08 15:10:00,134.5,134.56,134.4,134.55,3359.0,113.7763,113.8271,113.6918,113.8186,3359.0
2020-12-08 15:15:00,134.56,134.57,134.38,134.44,4922.0,113.8271,113.8356,113.6748,113.7256,4922.0
2020-12-08 15:20:00,134.41,134.46,134.33,134.35,6265.0,113.7002,113.7425,113.6325,113.6495,6265.0
2020-12-08 15:25:00,134.41,134.45,134.34,134.37,7076.0,113.7002,113.734,113.641,113.6664,7076.0
2020-12-08 15:30:00,134.38,134.38,134.21,134.31,6260.0,113.6748,113.6748,113.531,113.6156,6260.0
2020-12-08 15:35:00,134.29,134.31,134.1,134.19,10935.0,113.5987,113.6156,113.438,113.5141,10935.0
2020-12-08 15:40:00,134.21,134.21,134.01,134.07,8919.0,113.531,113.531,113.3618,113.4126,8919.0
2020-12-08 15:45:00,134.08,134.08,133.7,133.72,31724.0,113.4211,113.4211,113.0996,113.1165,31724.0
2020-12-08 15:50:00,133.76,133.88,133.7,133.82,23036.0,113.1504,113.2519,113.0996,113.2011,23036.0
2020-12-08 15:55:00,133.84,133.99,133.08,133.37,227832.0,113.218,113.3449,112.5751,112.8205,227832.0
2020-12-09 09:30:00,133.45,133.61,132.85,133.31,33394.0,112.8881,113.0235,112.3806,112.7697,33394.0
2020-12-09 09:35:00,133.35,133.5,133.26,133.31,21456.0,112.8035,112.9304,112.7274,112.7697,21456.0
2020-12-09 09:40:00,133.31,133.34,132.68,132.83,6561.0,112.7697,112.7951,112.2368,112.3637,6561.0
2020-12-09 09:45:00,132.94,133.19,132.6,132.6,7554.0,112.4567,112.6682,112.1691,112.1691,7554.0
2020-12-09 09:50:00,132.6,132.74,132.34,132.54,18321.0,112.1691,112.2875,111.9492,112.1183,18321.0
2020-12-09 09:55:00,132.54,132.57,131.58,131.86,32310.0,112.1183,112.1437,111.3063,111.5431,32310.0
2020-12-09 10:00:00,131.81,132.17,131.79,132.0,72838.0,111.5008,111.8053,111.4839,111.6615,72838.0
2020-12-09 10:05:00,132.05,132.07,131.72,131.8,24107.0,111.7038,111.7208,111.4247,111.4924,24107.0
2020-12-09 10:10:00,131.77,131.8,131.34,131.51,26374.0,111.467,111.4924,111.1032,111.247,26374.0
2020-12-09 10:15:00,131.52,131.65,131.33,131.33,19207.0,111.2555,111.3655,111.0948,111.0948,19207.0
2020-12-09 10:20:00,131.34,131.54,131.3,131.37,13611.0,111.1032,111.2724,111.0694,111.1286,13611.0
2020-12-09 10:25:00,131.34,131.36,131.1,131.19,18370.0,111.1032,111.1202,110.9002,110.9763,18370.0
2020-12-09 10:30:00,131.25,131.68,131.22,131.58,6328.0,111.0271,111.3908,111.0017,111.3063,6328.0
2020-12-09 10:35:00,131.62,131.77,131.47,131.5,9867.0,111.3401,111.467,111.2132,111.2386,9867.0
2020-12-09 10:40:00,131.47,131.53,131.24,131.24,19966.0,111.2132,111.264,111.0186,111.0186,19966.0
2020-12-09 10:45:00,131.23,131.25,131.07,131.07,5627.0,111.0102,111.0271,110.8748,110.8748,5627.0
2020-12-09 10:50:00,131.07,131.11,130.7,130.7,19935.0,110.8748,110.9087,110.5618,110.5618,19935.0
2020-12-09 10:55:00,130.76,130.94,130.65,130.94,9953.0,110.6126,110.7649,110.5195,110.7649,9953.0
2020-12-09 11:00:00,130.89,131.09,130.81,130.81,15442.0,110.7226,110.8918,110.6549,110.6549,15442.0
2020-12-09 11:05:00,130.9,131.11,130.81,131.11,6898.0,110.731,110.9087,110.6549,110.9087,6898.0
2020-12-09 11:10:00,131.04,131.08,130.71,130.74,8608.0,110.8495,110.8833,110.5703,110.5957,8608.0
2020-12-09 11:15:00,130.78,131.02,130.77,130.99,4526.0,110.6295,110.8325,110.6211,110.8072,4526.0
2020-12-09 11:20:00,130.96,131.11,130.88,131.03,5494.0,110.7818,110.9087,110.7141,110.841,5494.0
2020-12-09 11:25:00,131.08,131.19,131.04,131.19,2952.0,110.8833,110.9763,110.8495,110.9763,2952.0
2020-12-09 11:30:00,131.11,131.18,131.06,131.14,5043.0,110.9087,110.9679,110.8664,110.9341,5043.0
2020-12-09 11:35:00,131.11,131.15,130.97,131.15,4721.0,110.9087,110.9425,110.7902,110.9425,4721.0
2020-12-09 11:40:00,131.15,131.42,131.14,131.29,8158.0,110.9425,111.1709,110.9341,111.0609,8158.0
2020-12-09 11:45:00,131.29,131.42,131.23,131.37,5909.0,111.0609,111.1709,111.0102,111.1286,5909.0
2020-12-09 11:50:00,131.37,131.37,131.16,131.3,8459.0,111.1286,111.1286,110.951,111.0694,8459.0
2020-12-09 11:55:00,131.28,131.41,131.27,131.34,16432.0,111.0525,111.1624,111.044,111.1032,16432.0
2020-12-09 12:00:00,131.39,131.39,131.22,131.25,21269.0,111.1455,111.1455,111.0017,111.0271,21269.0
2020-12-09 12:05:00,131.29,131.29,130.98,130.99,7503.0,111.0609,111.0609,110.7987,110.8072,7503.0
2020-12-09 12:10:00,130.98,131.12,130.92,131.06,9233.0,110.7987,110.9171,110.7479,110.8664,9233.0
2020-12-09 12:15:00,131.08,131.17,131.06,131.17,4433.0,110.8833,110.9594,110.8664,110.9594,4433.0
2020-12-09 12:20:00,131.18,131.18,130.99,131.06,3275.0,110.9679,110.9679,110.8072,110.8664,3275.0
2020-12-09 12:25:00,131.09,131.18,131.08,131.1,3039.0,110.8918,110.9679,110.8833,110.9002,3039.0
2020-12-09 12:30:00,131.11,131.24,131.04,131.19,8702.0,110.9087,111.0186,110.8495,110.9763,8702.0
2020-12-09 12:35:00,131.15,131.16,131.01,131.08,14955.0,110.9425,110.951,110.8241,110.8833,14955.0
2020-12-09 12:40:00,131.11,131.14,130.95,130.96,17417.0,110.9087,110.9341,110.7733,110.7818,17417.0
2020-12-09 12:45:00,130.94,131.03,130.71,130.83,8699.0,110.7649,110.841,110.5703,110.6718,8699.0
2020-12-09 12:50:00,130.8,131.01,130.8,130.93,3573.0,110.6464,110.8241,110.6464,110.7564,3573.0
2020-12-09 12:55:00,131.02,131.12,130.97,130.97,6776.0,110.8325,110.9171,110.7902,110.7902,6776.0
2020-12-09 13:00:00,130.97,131.02,130.63,130.66,9813.0,110.7902,110.8325,110.5026,110.528,9813.0
2020-12-09 13:05:00,130.66,131.0,130.65,130.94,4781.0,110.528,110.8156,110.5195,110.7649,4781.0
2020-12-09 13:10:00,130.92,131.02,130.81,130.85,6448.0,110.7479,110.8325,110.6549,110.6887,6448.0
2020-12-09 13:15:00,130.84,130.85,130.61,130.61,3198.0,110.6803,110.6887,110.4857,110.4857,3198.0
2020-12-09 13:20:00,130.66,130.76,130.57,130.61,18660.0,110.528,110.6126,110.4519,110.4857,18660.0
2020-12-09 13:25:00,130.64,130.9,130.55,130.83,21056.0,110.5111,110.731,110.435,110.6718,21056.0
2020-12-09 13:30:00,130.9,131.16,130.87,131.13,9365.0,110.731,110.951,110.7057,110.9256,9365.0
2020-12-09 13:35:00,131.1,131.12,131.04,131.07,6731.0,110.9002,110.9171,110.8495,110.8748,6731.0
2020-12-09 13:40:00,131.07,131.27,131.07,131.23,17887.0,110.8748,111.044,110.8748,111.0102,17887.0
2020-12-09 13:45:00,131.26,131.26,130.98,130.98,20207.0,111.0356,111.0356,110.7987,110.7987,20207.0
2020-12-09 13:50:00,130.99,131.04,130.79,130.88,14330.0,110.8072,110.8495,110.638,110.7141,14330.0
2020-12-09 13:55:00,130.87,130.87,130.47,130.62,25890.0,110.7057,110.7057,110.3673,110.4942,25890.0
2020-12-09 14:00:00,130.71,130.92,130.68,130.91,8330.0,110.5703,110.7479,110.5449,110.7395,8330.0
2020-12-09 14:05:00,130.95,131.0,130.76,130.78,12622.0,110.7733,110.8156,110.6126,110.6295,12622.0
2020-12-09 14:10:00,130.78,130.87,130.74,130.75,5455.0,110.6295,110.7057,110.5957,110.6041,5455.0
2020-12-09 14:15:00,130.74,130.74,130.56,130.63,3298.0,110.5957,110.5957,110.4434,110.5026,3298.0
2020-12-09 14:20:00,130.65,130.73,130.61,130.62,4674.0,110.5195,110.5872,110.4857,110.4942,4674.0
2020-12-09 14:25:00,130.67,130.69,130.57,130.68,7443.0,110.5365,110.5534,110.4519,110.5449,7443.0
2020-12-09 14:30:00,130.69,130.69,130.45,130.48,21738.0,110.5534,110.5534,110.3504,110.3757,21738.0
2020-12-09 14:35:00,130.46,130.51,130.27,130.27,7486.0,110.3588,110.4011,110.1981,110.1981,7486.0
2020-12-09 14:40:00,130.26,130.27,129.9,130.01,40073.0,110.1896,110.1981,109.8851,109.9782,40073.0
2020-12-09 14:45:00,130.08,130.23,130.01,130.13,12348.0,110.0374,110.1643,109.9782,110.0797,12348.0
2020-12-09 14:50:00,130.13,130.14,129.83,129.94,12093.0,110.0797,110.0881,109.8259,109.9189,12093.0
2020-12-09 14:55:00,129.89,130.19,129.85,130.0,19290.0,109.8766,110.1304,109.8428,109.9697,19290.0
2020-12-09 15:00:00,129.96,130.0,129.87,129.97,8823.0,109.9359,109.9697,109.8597,109.9443,8823.0
2020-12-09 15:05:00,129.96,130.05,129.91,129.98,31448.0,109.9359,110.012,109.8936,109.9528,31448.0
2020-12-09 15:10:00,129.99,130.43,129.98,130.27,19211.0,109.9612,110.3334,109.9528,110.1981,19211.0
2020-12-09 15:15:00,130.24,130.24,129.95,130.03,11357.0,110.1727,110.1727,109.9274,109.9951,11357.0
2020-12-09 15:20:00,130.05,130.51,130.04,130.36,17596.0,110.012,110.4011,110.0035,110.2742,17596.0
2020-12-09 15:25:00,130.39,130.62,130.29,130.45,24063.0,110.2996,110.4942,110.215,110.3504,24063.0
2020-12-09 15:30:00,130.46,130.69,130.36,130.44,44141.0,110.3588,110.5534,110.2742,110.3419,44141.0
2020-12-09 15:35:00,130.42,130.42,130.15,130.31,31535.0,110.325,110.325,110.0966,110.2319,31535.0
2020-12-09 15:40:00,130.41,130.49,130.14,130.19,104721.0,110.3165,110.3842,110.0881,110.1304,104721.0
2020-12-09 15:45:00,130.18,130.6,130.0,130.0,55689.0,110.122,110.4773,109.9697,109.9697,55689.0
2020-12-09 15:50:00,130.02,130.35,129.97,130.0,78517.0,109.9866,110.2658,109.9443,109.9697,78517.0
2020-12-09 15:55:00,130.04,130.12,129.72,129.74,160480.0,110.0035,110.0712,109.7328,109.7498,160480.0
2020-12-10 09:30:00,130.0,131.17,130.0,130.25,87146.0,109.9697,110.9594,109.9697,110.1812,87146.0
2020-12-10 09:35:00,130.25,131.0,130.04,130.22,24769.0,110.1812,110.8156,110.0035,110.1558,24769.0
2020-12-10 09:40:00,130.33,130.7,129.81,130.11,16868.0,110.2489,110.5618,109.809,110.0628,16868.0
2020-12-10 09:45:00,130.16,130.28,129.95,130.2,9331.0,110.105,110.2066,109.9274,110.1389,9331.0
2020-12-10 09:50:00,130.29,130.7,130.24,130.63,13474.0,110.215,110.5618,110.1727,110.5026,13474.0
2020-12-10 09:55:00,130.52,130.79,130.43,130.67,23971.0,110.4096,110.638,110.3334,110.5365,23971.0
2020-12-10 10:00:00,130.67,130.84,130.25,130.3,80511.0,110.5365,110.6803,110.1812,110.2235,80511.0
2020-12-10 10:05:00,130.3,130.5,130.21,130.38,27573.0,110.2235,110.3927,110.1473,110.2912,27573.0
2020-12-10 10:10:00,130.38,130.43,130.08,130.08,7763.0,110.2912,110.3334,110.0374,110.0374,7763.0
2020-12-10 10:15:00,130.03,130.12,129.9,129.93,21788.0,109.9951,110.0712,109.8851,109.9105,21788.0
2020-12-10 10:20:00,129.98,130.32,129.96,130.31,59195.0,109.9528,110.2404,109.9359,110.2319,59195.0
2020-12-10 10:25:00,130.37,130.45,130.23,130.37,14383.0,110.2827,110.3504,110.1643,110.2827,14383.0
2020-12-10 10:30:00,130.32,130.44,130.24,130.25,10446.0,110.2404,110.3419,110.1727,110.1812,10446.0
2020-12-10 10:35:00,130.25,130.35,130.12,130.17,10385.0,110.1812,110.2658,110.0712,110.1135,10385.0
2020-12-10 10:40:00,130.12,130.4,130.06,130.31,16071.0,110.0712,110.3081,110.0205,110.2319,16071.0
2020-12-10 10:45:00,130.31,130.31,130.13,130.18,6053.0,110.2319,110.2319,110.0797,110.122,6053.0
2020-12-10 10:50:00,130.23,130.4,130.09,130.2,25684.0,110.1643,110.3081,110.0458,110.1389,25684.0
2020-12-10 10:55:00,130.15,130.25,130.1,130.1,10586.0,110.0966,110.1812,110.0543,110.0543,10586.0
2020-12-10 11:00:00,130.16,130.16,129.87,129.87,12751.0,110.105,110.105,109.8597,109.8597,12751.0
2020-12-10 11:05:00,129.93,130.11,129.89,130.0,7092.0,109.9105,110.0628,109.8766,109.9697,7092.0
2020-12-10 11:10:00,130.02,130.1,129.94,130.1,17496.0,109.9866,110.0543,109.9189,110.0543,17496.0
2020-12-10 11:15:00,130.09,130.39,129.97,130.21,24488.0,110.0458,110.2996,109.9443,110.1473,24488.0
2020-12-10 11:20:00,130.21,130.21,129.92,129.95,6007.0,110.1473,110.1473,109.902,109.9274,6007.0
2020-12-10 11:25:00,130.0,130.07,129.96,130.01,12655.0,109.9697,110.0289,109.9359,109.9782,12655.0
2020-12-10 11:30:00,130.0,130.07,129.93,130.03,39053.0,109.9697,110.0289,109.9105,109.9951,39053.0
2020-12-10 11:35:00,130.0,130.41,130.0,130.41,8717.0,109.9697,110.3165,109.9697,110.3165,8717.0
2020-12-10 11:40:00,130.36,130.55,130.23,130.42,12403.0,110.2742,110.435,110.1643,110.325,12403.0
2020-12-10 11:45:00,130.36,130.45,130.17,130.2,12575.0,110.2742,110.3504,110.1135,110.1389,12575.0
2020-12-10 11:50:00,130.2,130.34,130.0,130.0,8287.0,110.1389,110.2573,109.9697,109.9697,8287.0
2020-12-10 11:55:00,130.03,130.22,130.0,130.16,13059.0,109.9951,110.1558,109.9697,110.105,13059.0
2020-12-10 12:00:00,130.16,130.2,129.97,130.2,47909.0,110.105,110.1389,109.9443,110.1389,47909.0
2020-12-10 12:05:00,130.16,130.26,130.12,130.21,19782.0,110.105,110.1896,110.0712,110.1473,19782.0
2020-12-10 12:10:00,130.21,130.23,129.94,130.03,17178.0,110.1473,110.1643,109.9189,109.9951,17178.0
2020-12-10 12:15:00,130.03,130.05,129.9,129.94,7128.0,109.9951,110.012,109.8851,109.9189,7128.0
2020-12-10 12:20:00,129.94,129.95,129.8,129.84,9170.0,109.9189,109.9274,109.8005,109.8344,9170.0
2020-12-10 12:25:00,129.84,129.94,129.72,129.72,16718.0,109.8344,109.9189,109.7328,109.7328,16718.0
2020-12-10 12:30:00,129.75,129.78,129.66,129.66,8788.0,109.7582,109.7836,109.6821,109.6821,8788.0
2020-12-10 12:35:00,129.68,129.85,129.68,129.75,8260.0,109.699,109.8428,109.699,109.7582,8260.0
2020-12-10 12:40:00,129.72,129.74,129.52,129.58,9210.0,109.7328,109.7498,109.5637,109.6144,9210.0
2020-12-10 12:45:00,129.54,129.54,129.39,129.44,8365.0,109.5806,109.5806,109.4537,109.496,8365.0
2020-12-10 12:50:00,129.44,129.44,129.22,129.22,23927.0,109.496,109.496,109.3099,109.3099,23927.0
2020-12-10 12:55:00,129.22,129.59,129.18,129.56,9701.0,109.3099,109.6229,109.276,109.5975,9701.0
2020-12-10 13:00:00,129.5,129.74,129.47,129.69,5132.0,109.5467,109.7498,109.5214,109.7075,5132.0
2020-12-10 13:05:00,129.64,129.67,129.53,129.62,8430.0,109.6652,109.6905,109.5721,109.6483,8430.0
2020-12-10 13:10:00,129.58,129.82,129.58,129.77,4362.0,109.6144,109.8174,109.6144,109.7751,4362.0
2020-12-10 13:15:00,129.77,129.77,129.59,129.6,5638.0,109.7751,109.7751,109.6229,109.6313,5638.0
2020-12-10 13:20:00,129.63,129.65,129.53,129.53,4648.0,109.6567,109.6736,109.5721,109.5721,4648.0
2020-12-10 13:25:00,129.53,129.6,129.5,129.55,7382.0,109.5721,109.6313,109.5467,109.589,7382.0
2020-12-10 13:30:00,129.52,129.57,129.4,129.47,10594.0,109.5637,109.606,109.4621,109.5214,10594.0
2020-12-10 13:35:00,129.48,129.71,129.42,129.71,5011.0,109.5298,109.7244,109.4791,109.7244,5011.0
2020-12-10 13:40:00,129.72,129.89,129.72,129.76,6691.0,109.7328,109.8766,109.7328,109.7667,6691.0
2020-12-10 13:45:00,129.78,129.78,129.64,129.64,4492.0,109.7836,109.7836,109.6652,109.6652,4492.0
2020-12-10 13:50:00,129.68,129.72,129.54,129.56,5506.0,109.699,109.7328,109.5806,109.5975,5506.0
2020-12-10 13:55:00,129.53,129.59,129.4,129.46,6159.0,109.5721,109.6229,109.4621,109.5129,6159.0
2020-12-10 14:00:00,129.47,129.61,129.31,129.61,9808.0,109.5214,109.6398,109.386,109.6398,9808.0
2020-12-10 14:05:00,129.62,129.78,129.55,129.64,3849.0,109.6483,109.7836,109.589,109.6652,3849.0
2020-12-10 14:10:00,129.61,129.61,128.98,129.03,35894.0,109.6398,109.6398,109.1069,109.1492,35894.0
2020-12-10 14:15:00,129.07,129.27,129.07,129.13,5243.0,109.183,109.3522,109.183,109.2337,5243.0
2020-12-10 14:20:00,129.16,129.21,128.9,128.97,9206.0,109.2591,109.3014,109.0392,109.0984,9206.0
2020-12-10 14:25:00,128.99,129.03,128.68,128.71,12829.0,109.1153,109.1492,108.8531,108.8785,12829.0
2020-12-10 14:30:00,128.83,129.08,128.8,129.0,14819.0,108.98,109.1915,108.9546,109.1238,14819.0
2020-12-10 14:35:00,129.0,129.21,128.97,129.21,13465.0,109.1238,109.3014,109.0984,109.3014,13465.0
2020-12-10 14:40:00,129.24,129.38,129.15,129.21,25922.0,109.3268,109.4452,109.2507,109.3014,25922.0
2020-12-10 14:45:00,129.22,129.44,129.21,129.3,9360.0,109.3099,109.496,109.3014,109.3776,9360.0
2020-12-10 14:50:00,129.34,129.34,129.2,129.2,33363.0,109.4114,109.4114,109.293,109.293,33363.0
2020-12-10 14:55:00,129.2,129.41,129.18,129.41,22222.0,109.293,109.4706,109.276,109.4706,22222.0
2020-12-10 15:00:00,129.46,129.75,129.43,129.71,6642.0,109.5129,109.7582,109.4875,109.7244,6642.0
2020-12-10 15:05:00,129.67,129.8,129.66,129.67,6640.0,109.6905,109.8005,109.6821,109.6905,6640.0
2020-12-10 15:10:00,129.71,129.88,129.69,129.81,10115.0,109.7244,109.8682,109.7075,109.809,10115.0
2020-12-10 15:15:00,129.81,129.92,129.78,129.89,13527.0,109.809,109.902,109.7836,109.8766,13527.0
2020-12-10 15:20:00,129.89,130.07,129.8,129.84,11851.0,109.8766,110.0289,109.8005,109.8344,11851.0
2020-12-10 15:25:00,129.84,129.94,129.75,129.94,14498.0,109.8344,109.9189,109.7582,109.9189,14498.0
2020-12-10 15:30:00,129.94,129.96,129.8,129.83,9496.0,109.9189,109.9359,109.8005,109.8259,9496.0
2020-12-10 15:35:00,129.83,129.94,129.72,129.83,19042.0,109.8259,109.9189,109.7328,109.8259,19042.0
2020-12-10 15:40:00,129.83,129.9,129.8,129.86,18097.0,109.8259,109.8851,109.8005,109.8513,18097.0
2020-12-10 15:45:00,129.82,129.88,129.75,129.88,36243.0,109.8174,109.8682,109.7582,109.8682,36243.0
2020-12-10 15:50:00,129.83,129.97,129.81,129.92,47846.0,109.8259,109.9443,109.809,109.902,47846.0
2020-12-10 15:55:00,129.9,129.94,129.5,129.54,181621.0,109.8851,109.9189,109.5467,109.5806,181621.0
2020-12-11 09:30:00,128.85,130.3,128.85,129.67,39319.0,108.9969,110.2235,108.9969,109.6905,39319.0
2020-12-11 09:35:00,129.45,129.52,128.93,128.94,8227.0,109.5044,109.5637,109.0646,109.073,8227.0
2020-12-11 09:40:00,128.93,129.26,128.73,128.9,16003.0,109.0646,109.3437,108.8954,109.0392,16003.0
2020-12-11 09:45:00,129.01,129.08,128.69,128.73,14410.0,109.1322,109.1915,108.8615,108.8954,14410.0
2020-12-11 09:50:00,128.69,128.72,128.0,128.11,18567.0,108.8615,108.8869,108.2779,108.3709,18567.0
2020-12-11 09:55:00,128.19,128.39,128.01,128.15,17762.0,108.4386,108.6078,108.2863,108.4047,17762.0
2020-12-11 10:00:00,128.28,128.64,128.23,128.64,20098.0,108.5147,108.8192,108.4724,108.8192,20098.0
2020-12-11 10:05:00,128.7,129.09,128.66,128.94,13017.0,108.87,109.1999,108.8362,109.073,13017.0
2020-12-11 10:10:00,128.88,129.03,128.72,128.84,13419.0,109.0223,109.1492,108.8869,108.9884,13419.0
2020-12-11 10:15:00,128.86,129.01,128.71,129.01,5205.0,109.0054,109.1322,108.8785,109.1322,5205.0
2020-12-11 10:20:00,128.98,128.98,128.71,128.93,9774.0,109.1069,109.1069,108.8785,109.0646,9774.0
2020-12-11 10:25:00,128.96,129.04,128.7,128.75,14321.0,109.0899,109.1576,108.87,108.9123,14321.0
2020-12-11 10:30:00,128.74,129.1,128.71,129.1,23847.0,108.9038,109.2084,108.8785,109.2084,23847.0
2020-12-11 10:35:00,129.13,129.16,128.86,129.04,7514.0,109.2337,109.2591,109.0054,109.1576,7514.0
2020-12-11 10:40:00,129.06,129.3,129.03,129.17,9590.0,109.1745,109.3776,109.1492,109.2676,9590.0
2020-12-11 10:45:00,129.12,129.12,128.91,128.94,2500.0,109.2253,109.2253,109.0476,109.073,2500.0
2020-12-11 10:50:00,128.98,129.05,128.62,128.83,30532.0,109.1069,109.1661,108.8023,108.98,30532.0
2020-12-11 10:55:00,128.82,128.87,128.65,128.84,5867.0,108.9715,109.0138,108.8277,108.9884,5867.0
2020-12-11 11:00:00,128.75,128.86,128.69,128.74,4341.0,108.9123,109.0054,108.8615,108.9038,4341.0
2020-12-11 11:05:00,128.78,128.93,128.77,128.86,5873.0,108.9377,109.0646,108.9292,109.0054,5873.0
2020-12-11 11:10:00,128.94,129.06,128.8,128.94,8639.0,109.073,109.1745,108.9546,109.073,8639.0
2020-12-11 11:15:00,128.94,128.94,128.67,128.85,12900.0,109.073,109.073,108.8446,108.9969,12900.0
2020-12-11 11:20:00,128.81,128.9,128.76,128.9,4206.0,108.9631,109.0392,108.9208,109.0392,4206.0
2020-12-11 11:25:00,128.86,128.97,128.8,128.82,13130.0,109.0054,109.0984,108.9546,108.9715,13130.0
2020-12-11 11:30:00,128.82,128.84,128.44,128.44,9139.0,108.9715,108.9884,108.6501,108.6501,9139.0
2020-12-11 11:35:00,128.45,128.5,128.31,128.31,5775.0,108.6585,108.7008,108.5401,108.5401,5775.0
2020-12-11 11:40:00,128.35,128.39,128.3,128.32,8620.0,108.5739,108.6078,108.5316,108.5486,8620.0
2020-12-11 11:45:00,128.29,128.44,128.28,128.35,10836.0,108.5232,108.6501,108.5147,108.5739,10836.0
2020-12-11 11:50:00,128.34,128.4,128.29,128.33,10056.0,108.5655,108.6162,108.5232,108.557,10056.0
2020-12-11 11:55:00,128.34,128.47,128.33,128.44,4920.0,108.5655,108.6754,108.557,108.6501,4920.0
2020-12-11 12:00:00,128.44,128.56,128.44,128.55,14341.0,108.6501,108.7516,108.6501,108.7431,14341.0
2020-12-11 12:05:00,128.57,128.59,128.41,128.59,15385.0,108.76,108.777,108.6247,108.777,15385.0
2020-12-11 12:10:00,128.63,128.64,128.53,128.53,7216.0,108.8108,108.8192,108.7262,108.7262,7216.0
2020-12-11 12:15:00,128.53,128.59,128.47,128.53,8090.0,108.7262,108.777,108.6754,108.7262,8090.0
2020-12-11 12:20:00,128.49,128.56,128.43,128.52,3264.0,108.6924,108.7516,108.6416,108.7177,3264.0
2020-12-11 12:25:00,128.49,128.62,128.47,128.57,5180.0,108.6924,108.8023,108.6754,108.76,5180.0
2020-12-11 12:30:00,128.66,128.72,128.61,128.65,9190.0,108.8362,108.8869,108.7939,108.8277,9190.0
2020-12-11 12:35:00,128.64,128.7,128.62,128.62,4596.0,108.8192,108.87,108.8023,108.8023,4596.0
2020-12-11 12:40:00,128.65,128.81,128.62,128.69,17730.0,108.8277,108.9631,108.8023,108.8615,17730.0
2020-12-11 12:45:00,128.69,128.92,128.62,128.73,51686.0,108.8615,109.0561,108.8023,108.8954,51686.0
2020-12-11 12:50:00,128.76,129.24,128.75,129.22,9663.0,108.9208,109.3268,108.9123,109.3099,9663.0
2020-12-11 12:55:00,129.22,129.3,129.11,129.3,8080.0,109.3099,109.3776,109.2168,109.3776,8080.0
2020-12-11 13:00:00,129.29,129.32,129.08,129.08,62372.0,109.3691,109.3945,109.1915,109.1915,62372.0
2020-12-11 13:05:00,129.1,129.67,129.1,129.66,12728.0,109.2084,109.6905,109.2084,109.6821,12728.0
2020-12-11 13:10:00,129.65,129.77,129.57,129.66,11393.0,109.6736,109.7751,109.606,109.6821,11393.0
2020-12-11 13:15:00,129.6,129.69,129.5,129.6,26860.0,109.6313,109.7075,109.5467,109.6313,26860.0
2020-12-11 13:20:00,129.64,129.87,129.44,129.87,61601.0,109.6652,109.8597,109.496,109.8597,61601.0
2020-12-11 13:25:00,129.9,130.11,129.88,130.08,7953.0,109.8851,110.0628,109.8682,110.0374,7953.0
2020-12-11 13:30:00,130.13,130.17,130.03,130.04,12638.0,110.0797,110.1135,109.9951,110.0035,12638.0
2020-12-11 13:35:00,130.03,130.04,129.91,129.99,4821.0,109.9951,110.0035,109.8936,109.9612,4821.0
2020-12-11 13:40:00,129.97,129.99,129.88,129.97,2744.0,109.9443,109.9612,109.8682,109.9443,2744.0
2020-12-11 13:45:00,129.95,130.1,129.93,130.09,4533.0,109.9274,110.0543,109.9105,110.0458,4533.0
2020-12-11 13:50:00,130.09,130.14,129.95,130.05,15359.0,110.0458,110.0881,109.9274,110.012,15359.0
2020-12-11 13:55:00,130.02,130.05,129.96,129.97,7877.0,109.9866,110.012,109.9359,109.9443,7877.0
2020-12-11 14:00:00,129.97,130.13,129.97,130.04,18825.0,109.9443,110.0797,109.9443,110.0035,18825.0
2020-12-11 14:05:00,130.04,130.05,129.95,129.97,11639.0,110.0035,110.012,109.9274,109.9443,11639.0
2020-12-11 14:10:00,130.0,130.04,129.95,130.03,10132.0,109.9697,110.0035,109.9274,109.9951,10132.0
2020-12-11 14:15:00,130.04,130.17,129.99,130.12,22501.0,110.0035,110.1135,109.9612,110.0712,22501.0
2020-12-11 14:20:00,130.13,130.24,129.98,130.11,25841.0,110.0797,110.1727,109.9528,110.0628,25841.0
2020-12-11 14:25:00,130.11,130.15,129.96,130.01,6769.0,110.0628,110.0966,109.9359,109.9782,6769.0
2020-12-11 14:30:00,129.99,130.11,129.98,130.08,11044.0,109.9612,110.0628,109.9528,110.0374,11044.0
2020-12-11 14:35:00,130.1,130.13,130.07,130.13,13382.0,110.0543,110.0797,110.0289,110.0797,13382.0
2020-12-11 14:40:00,130.15,130.2,129.99,130.02,30326.0,110.0966,110.1389,109.9612,109.9866,30326.0
2020-12-11 14:45:00,130.0,130.03,129.95,130.03,4670.0,109.9697,109.9951,109.9274,109.9951,4670.0
2020-12-11 14:50:00,130.04,130.04,129.9,130.0,13513.0,110.0035,110.0035,109.8851,109.9697,13513.0
2020-12-11 14:55:00,129.97,130.04,129.95,129.96,7101.0,109.9443,110.0035,109.9274,109.9359,7101.0
2020-12-11 15:00:00,129.93,129.99,129.93,129.97,2923.0,109.9105,109.9612,109.9105,109.9443,2923.0
2020-12-11 15:05:00,129.97,130.04,129.97,130.03,15761.0,109.9443,110.0035,109.9443,109.9951,15761.0
2020-12-11 15:10:00,130.06,130.13,130.01,130.02,19500.0,110.0205,110.0797,109.9782,109.9866,19500.0
2020-12-11 15:15:00,130.04,130.23,130.01,130.22,21518.0,110.0035,110.1643,109.9782,110.1558,21518.0
2020-12-11 15:20:00,130.16,130.27,130.13,130.26,3801.0,110.105,110.1981,110.0797,110.1896,3801.0
2020-12-11 15:25:00,130.25,130.49,130.25,130.49,6453.0,110.1812,110.3842,110.1812,110.3842,6453.0
2020-12-11 15:30:00,130.47,130.73,130.43,130.67,10694.0,110.3673,110.5872,110.3334,110.5365,10694.0
2020-12-11 15:35:00,130.69,130.84,130.66,130.71,15940.0,110.5534,110.6803,110.528,110.5703,15940.0
2020-12-11 15:40:00,130.74,130.8,130.71,130.72,10414.0,110.5957,110.6464,110.5703,110.5788,10414.0
2020-12-11 15:45:00,130.72,130.77,130.47,130.56,12551.0,110.5788,110.6211,110.3673,110.4434,12551.0
2020-12-11 15:50:00,130.57,130.84,130.54,130.84,23569.0,110.4519,110.6803,110.4265,110.6803,23569.0
2020-12-11 15:55:00,130.84,130.88,130.17,130.26,153854.0,110.6803,110.7141,110.1135,110.1896,153854.0
2020-12-14 09:30:00,129.16,129.99,129.11,129.67,53247.0,110.2145,110.9227,110.1718,110.6497,53247.0
2020-12-14 09:35:00,129.81,129.94,129.31,129.55,28207.0,110.7691,110.8801,110.3425,110.5473,28207.0
2020-12-14 09:40:00,129.55,129.87,129.13,129.17,11577.0,110.5473,110.8203,110.1889,110.223,11577.0
2020-12-14 09:45:00,129.24,129.71,129.18,129.54,13120.0,110.2827,110.6838,110.2315,110.5387,13120.0
2020-12-14 09:50:00,129.49,129.93,129.31,129.86,12809.0,110.4961,110.8715,110.3425,110.8118,12809.0
2020-12-14 09:55:00,129.9,130.34,129.78,129.95,29137.0,110.8459,111.2214,110.7435,110.8886,29137.0
2020-12-14 10:00:00,129.94,130.41,129.85,130.35,14657.0,110.8801,111.2811,110.8033,111.2299,14657.0
2020-12-14 10:05:00,130.42,130.5,130.24,130.29,25107.0,111.2897,111.3579,111.1361,111.1787,25107.0
2020-12-14 10:10:00,130.33,130.65,130.24,130.46,11394.0,111.2129,111.4859,111.1361,111.3238,11394.0
2020-12-14 10:15:00,130.36,130.69,130.21,130.58,11376.0,111.2385,111.52,111.1105,111.4262,11376.0
2020-12-14 10:20:00,130.63,130.99,130.57,130.99,9837.0,111.4688,111.776,111.4177,111.776,9837.0
2020-12-14 10:25:00,130.99,131.06,130.62,130.67,23919.0,111.776,111.8358,111.4603,111.503,23919.0
2020-12-14 10:30:00,130.74,130.74,130.4,130.59,6052.0,111.5627,111.5627,111.2726,111.4347,6052.0
2020-12-14 10:35:00,130.55,130.72,130.3,130.3,6523.0,111.4006,111.5456,111.1873,111.1873,6523.0
2020-12-14 10:40:00,130.27,130.27,130.03,130.03,5463.0,111.1617,111.1617,110.9569,110.9569,5463.0
2020-12-14 10:45:00,130.08,130.16,129.94,129.96,5061.0,110.9995,111.0678,110.8801,110.8971,5061.0
2020-12-14 10:50:00,130.0,130.33,129.94,130.24,12666.0,110.9313,111.2129,110.8801,111.1361,12666.0
2020-12-14 10:55:00,130.25,130.64,130.24,130.55,22258.0,111.1446,111.4774,111.1361,111.4006,22258.0
2020-12-14 11:00:00,130.54,130.67,130.44,130.63,22968.0,111.3921,111.503,111.3067,111.4688,22968.0
2020-12-14 11:05:00,130.62,130.72,130.45,130.45,13706.0,111.4603,111.5456,111.3153,111.3153,13706.0
2020-12-14 11:10:00,130.44,130.46,129.97,130.02,24207.0,111.3067,111.3238,110.9057,110.9483,24207.0
2020-12-14 11:15:00,130.07,130.13,129.93,130.09,9039.0,110.991,111.0422,110.8715,111.0081,9039.0
2020-12-14 11:20:00,130.09,130.1,129.81,129.95,11935.0,111.0081,111.0166,110.7691,110.8886,11935.0
2020-12-14 11:25:00,129.87,129.93,129.11,129.5,15715.0,110.8203,110.8715,110.1718,110.5046,15715.0
2020-12-14 11:30:00,129.54,129.87,129.34,129.35,12205.0,110.5387,110.8203,110.3681,110.3766,12205.0
2020-12-14 11:35:00,129.38,129.62,129.37,129.51,5231.0,110.4022,110.607,110.3937,110.5131,5231.0
2020-12-14 11:40:00,129.55,129.67,129.45,129.54,12492.0,110.5473,110.6497,110.4619,110.5387,12492.0
2020-12-14 11:45:00,129.57,129.63,129.5,129.52,5148.0,110.5643,110.6155,110.5046,110.5217,5148.0
2020-12-14 11:50:00,129.42,129.43,129.2,129.36,10483.0,110.4363,110.4449,110.2486,110.3851,10483.0
2020-12-14 11:55:00,129.34,129.51,129.33,129.41,9355.0,110.3681,110.5131,110.3595,110.4278,9355.0
2020-12-14 12:00:00,129.38,129.4,129.1,129.13,6154.0,110.4022,110.4193,110.1633,110.1889,6154.0
2020-12-14 12:05:00,129.14,129.2,129.05,129.05,4448.0,110.1974,110.2486,110.1206,110.1206,4448.0
2020-12-14 12:10:00,129.07,129.37,129.04,129.35,8747.0,110.1377,110.3937,110.1121,110.3766,8747.0
2020-12-14 12:15:00,129.31,129.31,129.03,129.06,4674.0,110.3425,110.3425,110.1035,110.1291,4674.0
2020-12-14 12:20:00,129.09,129.29,129.07,129.25,5613.0,110.1547,110.3254,110.1377,110.2913,5613.0
2020-12-14 12:25:00,129.28,129.38,129.28,129.32,6092.0,110.3169,110.4022,110.3169,110.351,6092.0
2020-12-14 12:30:00,129.35,129.44,129.35,129.38,6567.0,110.3766,110.4534,110.3766,110.4022,6567.0
2020-12-14 12:35:00,129.33,129.36,129.14,129.16,9759.0,110.3595,110.3851,110.1974,110.2145,9759.0
2020-12-14 12:40:00,129.11,129.23,129.07,129.16,29166.0,110.1718,110.2742,110.1377,110.2145,29166.0
2020-12-14 12:45:00,129.16,129.16,129.04,129.05,9964.0,110.2145,110.2145,110.1121,110.1206,9964.0
2020-12-14 12:50:00,129.04,129.08,128.84,128.94,12282.0,110.1121,110.1462,109.9414,110.0267,12282.0
2020-12-14 12:55:00,128.96,128.96,128.82,128.85,6226.0,110.0438,110.0438,109.9243,109.9499,6226.0
2020-12-14 13:00:00,128.94,128.97,128.86,128.89,6883.0,110.0267,110.0523,109.9585,109.9841,6883.0
2020-12-14 13:05:00,128.85,128.86,128.79,128.79,2163.0,109.9499,109.9585,109.8987,109.8987,2163.0
2020-12-14 13:10:00,128.81,128.99,128.79,128.97,3317.0,109.9158,110.0694,109.8987,110.0523,3317.0
2020-12-14 13:15:00,128.96,128.99,128.9,128.97,5099.0,110.0438,110.0694,109.9926,110.0523,5099.0
2020-12-14 13:20:00,128.96,129.0,128.89,128.89,6791.0,110.0438,110.0779,109.9841,109.9841,6791.0
2020-12-14 13:25:00,128.91,128.99,128.84,128.84,8166.0,110.0011,110.0694,109.9414,109.9414,8166.0
2020-12-14 13:30:00,128.84,128.84,128.72,128.72,3664.0,109.9414,109.9414,109.839,109.839,3664.0
2020-12-14 13:35:00,128.73,128.87,128.73,128.87,3512.0,109.8475,109.967,109.8475,109.967,3512.0
2020-12-14 13:40:00,128.83,128.93,128.8,128.93,3459.0,109.9329,110.0182,109.9073,110.0182,3459.0
2020-12-14 13:45:00,128.94,128.95,128.77,128.85,4078.0,110.0267,110.0353,109.8817,109.9499,4078.0
2020-12-14 13:50:00,128.86,128.92,128.79,128.92,2491.0,109.9585,110.0097,109.8987,110.0097,2491.0
2020-12-14 13:55:00,128.92,128.98,128.87,128.92,5000.0,110.0097,110.0609,109.967,110.0097,5000.0
2020-12-14 14:00:00,128.96,129.0,128.76,128.77,3922.0,110.0438,110.0779,109.8731,109.8817,3922.0
2020-12-14 14:05:00,128.77,128.84,128.71,128.71,3741.0,109.8817,109.9414,109.8305,109.8305,3741.0
2020-12-14 14:10:00,128.71,128.72,128.63,128.66,6550.0,109.8305,109.839,109.7622,109.7878,6550.0
2020-12-14 14:15:00,128.68,128.71,128.53,128.68,12582.0,109.8049,109.8305,109.6769,109.8049,12582.0
2020-12-14 14:20:00,128.66,128.68,128.61,128.65,2992.0,109.7878,109.8049,109.7451,109.7793,2992.0
2020-12-14 14:25:00,128.61,128.67,128.54,128.64,5538.0,109.7451,109.7963,109.6854,109.7707,5538.0
2020-12-14 14:30:00,128.65,128.68,128.38,128.41,11856.0,109.7793,109.8049,109.5489,109.5745,11856.0
2020-12-14 14:35:00,128.42,128.51,128.33,128.51,8336.0,109.583,109.6598,109.5062,109.6598,8336.0
2020-12-14 14:40:00,128.45,128.69,128.43,128.55,8212.0,109.6086,109.8134,109.5916,109.6939,8212.0
2020-12-14 14:45:00,128.61,128.67,128.49,128.63,14548.0,109.7451,109.7963,109.6428,109.7622,14548.0
2020-12-14 14:50:00,128.66,128.92,128.58,128.89,11828.0,109.7878,110.0097,109.7195,109.9841,11828.0
2020-12-14 14:55:00,128.89,128.9,128.68,128.72,11860.0,109.9841,109.9926,109.8049,109.839,11860.0
2020-12-14 15:00:00,128.76,128.77,128.59,128.62,6176.0,109.8731,109.8817,109.7281,109.7537,6176.0
2020-12-14 15:05:00,128.65,128.76,128.56,128.73,10529.0,109.7793,109.8731,109.7025,109.8475,10529.0
2020-12-14 15:10:00,128.76,128.83,128.7,128.75,9746.0,109.8731,109.9329,109.8219,109.8646,9746.0
2020-12-14 15:15:00,128.72,128.79,128.62,128.63,9755.0,109.839,109.8987,109.7537,109.7622,9755.0
2020-12-14 15:20:00,128.63,128.68,128.55,128.6,6275.0,109.7622,109.8049,109.6939,109.7366,6275.0
2020-12-14 15:25:00,128.63,128.69,128.52,128.52,9427.0,109.7622,109.8134,109.6683,109.6683,9427.0
2020-12-14 15:30:00,128.56,128.6,128.31,128.38,10650.0,109.7025,109.7366,109.4892,109.5489,10650.0
2020-12-14 15:35:00,128.38,128.38,128.07,128.08,17949.0,109.5489,109.5489,109.2844,109.2929,17949.0
2020-12-14 15:40:00,128.11,128.22,128.0,128.02,30071.0,109.3185,109.4124,109.2246,109.2417,30071.0
2020-12-14 15:45:00,128.04,128.23,128.01,128.23,31046.0,109.2588,109.4209,109.2332,109.4209,31046.0
2020-12-14 15:50:00,128.33,128.54,128.25,128.54,32436.0,109.5062,109.6854,109.438,109.6854,32436.0
2020-12-14 15:55:00,128.56,128.67,128.03,128.11,106713.0,109.7025,109.7963,109.2502,109.3185,106713.0
2020-12-15 09:30:00,128.27,128.5,127.47,127.47,36292.0,109.455,109.6513,108.7724,108.7724,36292.0
2020-12-15 09:35:00,127.46,127.73,126.79,127.23,30037.0,108.7638,108.9942,108.1921,108.5676,30037.0
2020-12-15 09:40:00,127.23,127.74,127.23,127.32,7453.0,108.5676,109.0028,108.5676,108.6444,7453.0
2020-12-15 09:45:00,127.35,128.08,127.35,128.08,10258.0,108.67,109.2929,108.67,109.2929,10258.0
2020-12-15 09:50:00,127.95,127.95,127.51,127.62,15937.0,109.182,109.182,108.8065,108.9004,15937.0
2020-12-15 09:55:00,127.64,127.97,127.41,127.89,13520.0,108.9174,109.199,108.7212,109.1308,13520.0
2020-12-15 10:00:00,127.96,128.08,127.62,127.72,10791.0,109.1905,109.2929,108.9004,108.9857,10791.0
2020-12-15 10:05:00,127.77,128.0,127.71,127.91,9378.0,109.0284,109.2246,108.9772,109.1478,9378.0
2020-12-15 10:10:00,127.93,128.28,127.9,128.18,74589.0,109.1649,109.4636,109.1393,109.3782,74589.0
2020-12-15 10:15:00,128.11,128.27,127.99,128.01,13466.0,109.3185,109.455,109.2161,109.2332,13466.0
2020-12-15 10:20:00,128.03,128.1,127.9,128.1,9545.0,109.2502,109.31,109.1393,109.31,9545.0
2020-12-15 10:25:00,128.05,128.05,127.82,127.83,8803.0,109.2673,109.2673,109.071,109.0796,8803.0
2020-12-15 10:30:00,127.89,128.61,127.88,128.33,9400.0,109.1308,109.7451,109.1222,109.5062,9400.0
2020-12-15 10:35:00,128.37,128.66,128.27,128.58,14848.0,109.5404,109.7878,109.455,109.7195,14848.0
2020-12-15 10:40:00,128.57,128.8,128.45,128.49,54976.0,109.711,109.9073,109.6086,109.6428,54976.0
2020-12-15 10:45:00,128.53,128.85,128.48,128.54,117704.0,109.6769,109.9499,109.6342,109.6854,117704.0
2020-12-15 10:50:00,128.49,128.59,128.29,128.47,13136.0,109.6428,109.7281,109.4721,109.6257,13136.0
2020-12-15 10:55:00,128.44,128.44,128.14,128.21,9547.0,109.6001,109.6001,109.3441,109.4038,9547.0
2020-12-15 11:00:00,128.22,128.33,127.92,127.92,24931.0,109.4124,109.5062,109.1564,109.1564,24931.0
2020-12-15 11:05:00,127.9,128.21,127.9,127.99,10805.0,109.1393,109.4038,109.1393,109.2161,10805.0
2020-12-15 11:10:00,127.95,128.15,127.86,128.1,3910.0,109.182,109.3526,109.1052,109.31,3910.0
2020-12-15 11:15:00,128.16,128.17,127.91,128.08,5823.0,109.3612,109.3697,109.1478,109.2929,5823.0
2020-12-15 11:20:00,128.08,128.15,127.88,127.88,7414.0,109.2929,109.3526,109.1222,109.1222,7414.0
2020-12-15 11:25:00,127.81,128.0,127.77,127.93,8174.0,109.0625,109.2246,109.0284,109.1649,8174.0
2020-12-15 11:30:00,127.94,127.94,127.8,127.82,5524.0,109.1734,109.1734,109.054,109.071,5524.0
2020-12-15 11:35:00,127.78,128.03,127.78,127.94,7435.0,109.0369,109.2502,109.0369,109.1734,7435.0
2020-12-15 11:40:00,127.95,128.26,127.92,128.26,6700.0,109.182,109.4465,109.1564,109.4465,6700.0
2020-12-15 11:45:00,128.19,128.36,128.19,128.29,5350.0,109.3868,109.5318,109.3868,109.4721,5350.0
2020-12-15 11:50:00,128.34,128.4,128.11,128.4,7298.0,109.5148,109.566,109.3185,109.566,7298.0
2020-12-15 11:55:00,128.4,128.51,128.34,128.46,10552.0,109.566,109.6598,109.5148,109.6172,10552.0
2020-12-15 12:00:00,128.45,128.52,128.36,128.37,2759.0,109.6086,109.6683,109.5318,109.5404,2759.0
2020-12-15 12:05:00,128.35,128.68,128.35,128.64,9984.0,109.5233,109.8049,109.5233,109.7707,9984.0
2020-12-15 12:10:00,128.58,128.58,128.3,128.53,15991.0,109.7195,109.7195,109.4806,109.6769,15991.0
2020-12-15 12:15:00,128.49,128.71,128.38,128.67,28431.0,109.6428,109.8305,109.5489,109.7963,28431.0
2020-12-15 12:20:00,128.73,129.06,128.68,128.87,18676.0,109.8475,110.1291,109.8049,109.967,18676.0
2020-12-15 12:25:00,128.88,129.0,128.82,128.82,8076.0,109.9755,110.0779,109.9243,109.9243,8076.0
2020-12-15 12:30:00,128.86,129.0,128.79,128.92,7864.0,109.9585,110.0779,109.8987,110.0097,7864.0
2020-12-15 12:35:00,128.89,129.07,128.78,129.03,8654.0,109.9841,110.1377,109.8902,110.1035,8654.0
2020-12-15 12:40:00,129.08,129.13,128.97,129.02,5185.0,110.1462,110.1889,110.0523,110.095,5185.0
2020-12-15 12:45:00,129.03,129.18,129.0,129.15,7699.0,110.1035,110.2315,110.0779,110.2059,7699.0
2020-12-15 12:50:00,129.13,129.18,129.09,129.13,12119.0,110.1889,110.2315,110.1547,110.1889,12119.0
2020-12-15 12:55:00,129.14,129.16,128.94,128.94,28931.0,110.1974,110.2145,110.0267,110.0267,28931.0
2020-12-15 13:00:00,128.98,129.19,128.94,129.1,12022.0,110.0609,110.2401,110.0267,110.1633,12022.0
2020-12-15 13:05:00,129.14,129.2,128.96,128.98,20283.0,110.1974,110.2486,110.0438,110.0609,20283.0
2020-12-15 13:10:00,129.01,129.04,128.92,128.96,25446.0,110.0865,110.1121,110.0097,110.0438,25446.0
2020-12-15 13:15:00,128.99,129.09,128.9,129.02,31042.0,110.0694,110.1547,109.9926,110.095,31042.0
2020-12-15 13:20:00,129.02,129.07,128.96,129.05,8408.0,110.095,110.1377,110.0438,110.1206,8408.0
2020-12-15 13:25:00,129.02,129.07,128.95,129.01,6334.0,110.095,110.1377,110.0353,110.0865,6334.0
2020-12-15 13:30:00,129.09,129.09,128.9,128.9,7713.0,110.1547,110.1547,109.9926,109.9926,7713.0
2020-12-15 13:35:00,128.88,128.91,128.71,128.87,7549.0,109.9755,110.0011,109.8305,109.967,7549.0
2020-12-15 13:40:00,128.85,128.89,128.7,128.88,6759.0,109.9499,109.9841,109.8219,109.9755,6759.0
2020-12-15 13:45:00,128.88,128.94,128.79,128.84,7906.0,109.9755,110.0267,109.8987,109.9414,7906.0
2020-12-15 13:50:00,128.86,128.89,128.75,128.83,5410.0,109.9585,109.9841,109.8646,109.9329,5410.0
2020-12-15 13:55:00,128.84,128.86,128.77,128.82,8953.0,109.9414,109.9585,109.8817,109.9243,8953.0
2020-12-15 14:00:00,128.8,128.92,128.76,128.85,12244.0,109.9073,110.0097,109.8731,109.9499,12244.0
2020-12-15 14:05:00,128.86,129.0,128.82,128.89,20833.0,109.9585,110.0779,109.9243,109.9841,20833.0
2020-12-15 14:10:00,128.89,128.97,128.75,128.95,9950.0,109.9841,110.0523,109.8646,110.0353,9950.0
2020-12-15 14:15:00,128.97,128.99,128.86,128.89,14336.0,110.0523,110.0694,109.9585,109.9841,14336.0
2020-12-15 14:20:00,128.96,128.96,128.79,128.84,7168.0,110.0438,110.0438,109.8987,109.9414,7168.0
2020-12-15 14:25:00,128.9,128.97,128.83,128.85,10054.0,109.9926,110.0523,109.9329,109.9499,10054.0
2020-12-15 14:30:00,128.91,128.93,128.79,128.81,6397.0,110.0011,110.0182,109.8987,109.9158,6397.0
2020-12-15 14:35:00,128.77,128.88,128.74,128.87,9983.0,109.8817,109.9755,109.8561,109.967,9983.0
2020-12-15 14:40:00,128.82,128.97,128.81,128.9,9130.0,109.9243,110.0523,109.9158,109.9926,9130.0
2020-12-15 14:45:00,128.9,128.97,128.81,128.81,14711.0,109.9926,110.0523,109.9158,109.9158,14711.0
2020-12-15 14:50:00,128.77,128.97,128.77,128.79,8319.0,109.8817,110.0523,109.8817,109.8987,8319.0
2020-12-15 14:55:00,128.8,128.89,128.75,128.77,12873.0,109.9073,109.9841,109.8646,109.8817,12873.0
2020-12-15 15:00:00,128.78,128.83,128.66,128.7,12233.0,109.8902,109.9329,109.7878,109.8219,12233.0
2020-12-15 15:05:00,128.7,128.81,128.7,128.72,13691.0,109.8219,109.9158,109.8219,109.839,13691.0
2020-12-15 15:10:00,128.74,128.87,128.74,128.86,17653.0,109.8561,109.967,109.8561,109.9585,17653.0
2020-12-15 15:15:00,128.87,128.87,128.7,128.71,36406.0,109.967,109.967,109.8219,109.8305,36406.0
2020-12-15 15:20:00,128.71,128.82,128.65,128.77,18808.0,109.8305,109.9243,109.7793,109.8817,18808.0
2020-12-15 15:25:00,128.77,128.77,128.59,128.64,29126.0,109.8817,109.8817,109.7281,109.7707,29126.0
2020-12-15 15:30:00,128.62,128.68,128.59,128.63,27934.0,109.7537,109.8049,109.7281,109.7622,27934.0
2020-12-15 15:35:00,128.61,128.68,128.59,128.66,25300.0,109.7451,109.8049,109.7281,109.7878,25300.0
2020-12-15 15:40:00,128.64,128.69,128.6,128.67,42492.0,109.7707,109.8134,109.7366,109.7963,42492.0
2020-12-15 15:45:00,128.67,128.79,128.6,128.77,64010.0,109.7963,109.8987,109.7366,109.8817,64010.0
2020-12-15 15:50:00,128.78,129.0,128.69,128.92,58539.0,109.8902,110.0779,109.8134,110.0097,58539.0
2020-12-15 15:55:00,128.88,129.12,128.78,128.8,200218.0,109.9755,110.1803,109.8902,109.9073,200218.0
2020-12-16 09:30:00,129.24,130.7,128.8,130.69,48601.0,110.2827,111.5286,109.9073,111.52,48601.0
2020-12-16 09:35:00,130.78,130.78,130.18,130.3,11428.0,111.5968,111.5968,111.0849,111.1873,11428.0
2020-12-16 09:40:00,130.19,130.45,130.04,130.34,4626.0,111.0934,111.3153,110.9654,111.2214,4626.0
2020-12-16 09:45:00,130.38,130.38,129.99,130.05,8771.0,111.2555,111.2555,110.9227,110.9739,8771.0
2020-12-16 09:50:00,129.94,129.94,129.44,129.71,11191.0,110.8801,110.8801,110.4534,110.6838,11191.0
2020-12-16 09:55:00,129.67,129.76,129.58,129.58,9312.0,110.6497,110.7265,110.5729,110.5729,9312.0
2020-12-16 10:00:00,129.57,129.74,129.49,129.62,7257.0,110.5643,110.7094,110.4961,110.607,7257.0
2020-12-16 10:05:00,129.62,129.69,129.53,129.63,18562.0,110.607,110.6667,110.5302,110.6155,18562.0
2020-12-16 10:10:00,129.62,129.74,129.51,129.63,25179.0,110.607,110.7094,110.5131,110.6155,25179.0
2020-12-16 10:15:00,129.72,130.02,129.44,129.56,7369.0,110.6923,110.9483,110.4534,110.5558,7369.0
2020-12-16 10:20:00,129.53,129.62,129.53,129.56,3459.0,110.5302,110.607,110.5302,110.5558,3459.0
2020-12-16 10:25:00,129.53,129.65,129.41,129.55,10566.0,110.5302,110.6326,110.4278,110.5473,10566.0
2020-12-16 10:30:00,129.5,129.62,129.41,129.54,4780.0,110.5046,110.607,110.4278,110.5387,4780.0
2020-12-16 10:35:00,129.55,129.66,129.47,129.5,7474.0,110.5473,110.6411,110.479,110.5046,7474.0
2020-12-16 10:40:00,129.44,129.51,129.19,129.19,25677.0,110.4534,110.5131,110.2401,110.2401,25677.0
2020-12-16 10:45:00,129.15,129.26,129.1,129.1,4128.0,110.2059,110.2998,110.1633,110.1633,4128.0
2020-12-16 10:50:00,129.11,129.2,129.07,129.07,7445.0,110.1718,110.2486,110.1377,110.1377,7445.0
2020-12-16 10:55:00,129.04,129.09,128.94,129.05,6545.0,110.1121,110.1547,110.0267,110.1206,6545.0
2020-12-16 11:00:00,129.02,129.22,129.01,129.06,7223.0,110.095,110.2657,110.0865,110.1291,7223.0
2020-12-16 11:05:00,129.08,129.14,128.91,128.92,11259.0,110.1462,110.1974,110.0011,110.0097,11259.0
2020-12-16 11:10:00,128.92,128.93,128.8,128.9,9675.0,110.0097,110.0182,109.9073,109.9926,9675.0
2020-12-16 11:15:00,128.84,128.9,128.8,128.87,7256.0,109.9414,109.9926,109.9073,109.967,7256.0
2020-12-16 11:20:00,128.87,128.95,128.64,128.73,10786.0,109.967,110.0353,109.7707,109.8475,10786.0
2020-12-16 11:25:00,128.75,128.8,128.68,128.75,7827.0,109.8646,109.9073,109.8049,109.8646,7827.0
2020-12-16 11:30:00,128.68,128.71,128.63,128.64,3597.0,109.8049,109.8305,109.7622,109.7707,3597.0
2020-12-16 11:35:00,128.67,128.67,128.43,128.49,5340.0,109.7963,109.7963,109.5916,109.6428,5340.0
2020-12-16 11:40:00,128.49,128.52,128.42,128.42,6126.0,109.6428,109.6683,109.583,109.583,6126.0
2020-12-16 11:45:00,128.4,128.4,128.24,128.24,7161.0,109.566,109.566,109.4294,109.4294,7161.0
2020-12-16 11:50:00,128.25,128.41,128.24,128.38,4347.0,109.438,109.5745,109.4294,109.5489,4347.0
2020-12-16 11:55:00,128.38,128.38,128.2,128.21,6234.0,109.5489,109.5489,109.3953,109.4038,6234.0
2020-12-16 12:00:00,128.26,128.34,128.2,128.3,4843.0,109.4465,109.5148,109.3953,109.4806,4843.0
2020-12-16 12:05:00,128.34,128.42,128.29,128.29,4331.0,109.5148,109.583,109.4721,109.4721,4331.0
2020-12-16 12:10:00,128.28,128.39,128.27,128.29,5070.0,109.4636,109.5574,109.455,109.4721,5070.0
2020-12-16 12:15:00,128.33,128.35,128.2,128.25,9841.0,109.5062,109.5233,109.3953,109.438,9841.0
2020-12-16 12:20:00,128.22,128.22,128.04,128.16,12346.0,109.4124,109.4124,109.2588,109.3612,12346.0
2020-12-16 12:25:00,128.18,128.52,128.18,128.5,4484.0,109.3782,109.6683,109.3782,109.6513,4484.0
2020-12-16 12:30:00,128.54,128.78,128.52,128.75,4070.0,109.6854,109.8902,109.6683,109.8646,4070.0
2020-12-16 12:35:00,128.76,128.83,128.66,128.75,6519.0,109.8731,109.9329,109.7878,109.8646,6519.0
2020-12-16 12:40:00,128.75,128.75,128.58,128.61,4868.0,109.8646,109.8646,109.7195,109.7451,4868.0
2020-12-16 12:45:00,128.56,128.73,128.38,128.43,9102.0,109.7025,109.8475,109.5489,109.5916,9102.0
2020-12-16 12:50:00,128.46,128.58,128.38,128.54,4886.0,109.6172,109.7195,109.5489,109.6854,4886.0
2020-12-16 12:55:00,128.55,128.67,128.54,128.58,3828.0,109.6939,109.7963,109.6854,109.7195,3828.0
2020-12-16 13:00:00,128.61,128.75,128.61,128.65,3382.0,109.7451,109.8646,109.7451,109.7793,3382.0
2020-12-16 13:05:00,128.64,128.69,128.6,128.66,3700.0,109.7707,109.8134,109.7366,109.7878,3700.0
2020-12-16 13:10:00,128.68,128.72,128.65,128.72,6047.0,109.8049,109.839,109.7793,109.839,6047.0
2020-12-16 13:15:00,128.71,128.71,128.46,128.52,5114.0,109.8305,109.8305,109.6172,109.6683,5114.0
2020-12-16 13:20:00,128.5,128.57,128.45,128.46,3482.0,109.6513,109.711,109.6086,109.6172,3482.0
2020-12-16 13:25:00,128.49,128.55,128.47,128.5,5669.0,109.6428,109.6939,109.6257,109.6513,5669.0
2020-12-16 13:30:00,128.53,128.55,128.49,128.5,6175.0,109.6769,109.6939,109.6428,109.6513,6175.0
2020-12-16 13:35:00,128.49,128.55,128.45,128.5,5220.0,109.6428,109.6939,109.6086,109.6513,5220.0
2020-12-16 13:40:00,128.49,128.56,128.46,128.47,7692.0,109.6428,109.7025,109.6172,109.6257,7692.0
2020-12-16 13:45:00,128.49,128.7,128.46,128.65,6884.0,109.6428,109.8219,109.6172,109.7793,6884.0
2020-12-16 13:50:00,128.65,128.88,128.65,128.85,3407.0,109.7793,109.9755,109.7793,109.9499,3407.0
2020-12-16 13:55:00,128.87,129.08,128.86,128.97,4304.0,109.967,110.1462,109.9585,110.0523,4304.0
2020-12-16 14:00:00,128.98,129.12,128.82,128.85,4688.0,110.0609,110.1803,109.9243,109.9499,4688.0
2020-12-16 14:05:00,128.84,128.89,128.63,128.84,6878.0,109.9414,109.9841,109.7622,109.9414,6878.0
2020-12-16 14:10:00,128.77,128.78,128.62,128.75,4336.0,109.8817,109.8902,109.7537,109.8646,4336.0
2020-12-16 14:15:00,128.79,128.83,128.68,128.8,4708.0,109.8987,109.9329,109.8049,109.9073,4708.0
2020-12-16 14:20:00,128.8,129.08,128.73,128.99,12795.0,109.9073,110.1462,109.8475,110.0694,12795.0
2020-12-16 14:25:00,129.02,129.31,129.02,129.29,16975.0,110.095,110.3425,110.095,110.3254,16975.0
2020-12-16 14:30:00,129.35,129.46,129.32,129.39,12044.0,110.3766,110.4705,110.351,110.4107,12044.0
2020-12-16 14:35:00,129.39,129.62,129.39,129.57,5674.0,110.4107,110.607,110.4107,110.5643,5674.0
2020-12-16 14:40:00,129.57,129.88,129.56,129.7,8404.0,110.5643,110.8289,110.5558,110.6753,8404.0
2020-12-16 14:45:00,129.7,129.83,129.69,129.8,9069.0,110.6753,110.7862,110.6667,110.7606,9069.0
2020-12-16 14:50:00,129.76,129.79,129.63,129.65,8501.0,110.7265,110.7521,110.6155,110.6326,8501.0
2020-12-16 14:55:00,129.59,129.61,129.47,129.5,6164.0,110.5814,110.5985,110.479,110.5046,6164.0
2020-12-16 15:00:00,129.48,129.6,129.43,129.52,6357.0,110.4875,110.5899,110.4449,110.5217,6357.0
2020-12-16 15:05:00,129.54,129.65,129.34,129.41,13585.0,110.5387,110.6326,110.3681,110.4278,13585.0
2020-12-16 15:10:00,129.42,129.47,129.29,129.34,27602.0,110.4363,110.479,110.3254,110.3681,27602.0
2020-12-16 15:15:00,129.36,129.42,129.27,129.37,12329.0,110.3851,110.4363,110.3083,110.3937,12329.0
2020-12-16 15:20:00,129.33,129.36,129.22,129.31,8727.0,110.3595,110.3851,110.2657,110.3425,8727.0
2020-12-16 15:25:00,129.31,129.39,129.25,129.34,13229.0,110.3425,110.4107,110.2913,110.3681,13229.0
2020-12-16 15:30:00,129.34,129.4,129.26,129.3,14270.0,110.3681,110.4193,110.2998,110.3339,14270.0
2020-12-16 15:35:00,129.27,129.35,129.19,129.31,20219.0,110.3083,110.3766,110.2401,110.3425,20219.0
2020-12-16 15:40:00,129.3,129.4,129.2,129.38,30524.0,110.3339,110.4193,110.2486,110.4022,30524.0
2020-12-16 15:45:00,129.39,129.56,129.25,129.56,21905.0,110.4107,110.5558,110.2913,110.5558,21905.0
2020-12-16 15:50:00,129.53,129.61,129.45,129.5,28142.0,110.5302,110.5985,110.4619,110.5046,28142.0
2020-12-16 15:55:00,129.53,129.74,129.44,129.58,91741.0,110.5302,110.7094,110.4534,110.5729,91741.0
2020-12-17 09:30:00,130.2,131.32,130.2,131.06,31675.0,111.1019,112.0576,111.1019,111.8358,31675.0
2020-12-17 09:35:00,131.2,131.3,130.3,130.81,22015.0,111.9552,112.0406,111.1873,111.6224,22015.0
2020-12-17 09:40:00,130.77,131.02,130.49,130.99,9663.0,111.5883,111.8016,111.3494,111.776,9663.0
2020-12-17 09:45:00,130.89,131.59,130.8,131.59,19314.0,111.6907,112.288,111.6139,112.288,19314.0
2020-12-17 09:50:00,131.51,132.05,131.3,131.92,12457.0,112.2198,112.6806,112.0406,112.5696,12457.0
2020-12-17 09:55:00,132.02,132.48,131.93,132.28,20745.0,112.655,113.0475,112.5782,112.8768,20745.0
2020-12-17 10:00:00,132.2,132.93,132.15,132.88,29370.0,112.8086,113.4315,112.7659,113.3888,29370.0
2020-12-17 10:05:00,132.85,133.51,132.73,133.27,30533.0,113.3632,113.9264,113.2608,113.7216,30533.0
2020-12-17 10:10:00,133.23,133.35,132.85,132.85,22718.0,113.6875,113.7899,113.3632,113.3632,22718.0
2020-12-17 10:15:00,132.86,133.0,132.49,132.83,18665.0,113.3717,113.4912,113.056,113.3461,18665.0
2020-12-17 10:20:00,132.75,132.87,132.42,132.45,14953.0,113.2779,113.3803,112.9963,113.0219,14953.0
2020-12-17 10:25:00,132.51,132.61,132.16,132.56,20262.0,113.0731,113.1584,112.7744,113.1158,20262.0
2020-12-17 10:30:00,132.48,133.02,132.48,133.02,12158.0,113.0475,113.5083,113.0475,113.5083,12158.0
2020-12-17 10:35:00,133.0,133.42,132.96,133.38,10387.0,113.4912,113.8496,113.4571,113.8155,10387.0
2020-12-17 10:40:00,133.43,133.77,133.33,133.59,19421.0,113.8581,114.1483,113.7728,113.9947,19421.0
2020-12-17 10:45:00,133.64,134.31,133.64,134.14,19432.0,114.0373,114.6091,114.0373,114.464,19432.0
2020-12-17 10:50:00,134.07,134.7,133.87,134.63,28341.0,114.4043,114.9419,114.2336,114.8821,28341.0
2020-12-17 10:55:00,134.6,134.74,134.35,134.72,17477.0,114.8565,114.976,114.6432,114.9589,17477.0
2020-12-17 11:00:00,134.66,134.74,134.48,134.53,15489.0,114.9077,114.976,114.7541,114.7968,15489.0
2020-12-17 11:05:00,134.59,134.91,134.59,134.71,21473.0,114.848,115.121,114.848,114.9504,21473.0
2020-12-17 11:10:00,134.69,134.71,134.47,134.48,23056.0,114.9333,114.9504,114.7456,114.7541,23056.0
2020-12-17 11:15:00,134.48,134.6,134.2,134.49,37301.0,114.7541,114.8565,114.5152,114.7627,37301.0
2020-12-17 11:20:00,134.49,134.54,134.05,134.24,33458.0,114.7627,114.8053,114.3872,114.5493,33458.0
2020-12-17 11:25:00,134.24,134.26,133.76,133.95,27030.0,114.5493,114.5664,114.1397,114.3019,27030.0
2020-12-17 11:30:00,134.0,134.1,133.75,134.1,18039.0,114.3445,114.4299,114.1312,114.4299,18039.0
2020-12-17 11:35:00,134.11,134.22,134.0,134.11,7791.0,114.4384,114.5323,114.3445,114.4384,7791.0
2020-12-17 11:40:00,134.13,134.15,133.98,134.03,6525.0,114.4555,114.4725,114.3275,114.3701,6525.0
2020-12-17 11:45:00,134.11,134.12,133.49,133.49,10773.0,114.4384,114.4469,113.9093,113.9093,10773.0
2020-12-17 11:50:00,133.47,133.68,133.35,133.39,10088.0,113.8923,114.0715,113.7899,113.824,10088.0
2020-12-17 11:55:00,133.34,133.72,133.21,133.72,8912.0,113.7813,114.1056,113.6704,114.1056,8912.0
2020-12-17 12:00:00,133.69,133.73,133.44,133.66,10456.0,114.08,114.1141,113.8667,114.0544,10456.0
2020-12-17 12:05:00,133.65,133.72,133.49,133.71,6803.0,114.0459,114.1056,113.9093,114.0971,6803.0
2020-12-17 12:10:00,133.68,133.74,133.5,133.65,9247.0,114.0715,114.1227,113.9179,114.0459,9247.0
2020-12-17 12:15:00,133.67,133.8,133.53,133.72,8134.0,114.0629,114.1739,113.9435,114.1056,8134.0
2020-12-17 12:20:00,133.77,133.81,133.61,133.78,6531.0,114.1483,114.1824,114.0117,114.1568,6531.0
2020-12-17 12:25:00,133.73,134.16,133.73,134.07,19384.0,114.1141,114.4811,114.1141,114.4043,19384.0
2020-12-17 12:30:00,134.03,134.15,133.96,134.05,11238.0,114.3701,114.4725,114.3104,114.3872,11238.0
2020-12-17 12:35:00,134.05,134.09,133.77,133.78,10448.0,114.3872,114.4213,114.1483,114.1568,10448.0
2020-12-17 12:40:00,133.83,134.0,133.83,133.86,7826.0,114.1995,114.3445,114.1995,114.2251,7826.0
2020-12-17 12:45:00,133.87,134.03,133.83,133.83,8136.0,114.2336,114.3701,114.1995,114.1995,8136.0
2020-12-17 12:50:00,133.81,133.99,133.79,133.93,7081.0,114.1824,114.336,114.1653,114.2848,7081.0
2020-12-17 12:55:00,133.9,134.09,133.83,133.99,10311.0,114.2592,114.4213,114.1995,114.336,10311.0
2020-12-17 13:00:00,133.97,134.07,133.88,134.06,9771.0,114.3189,114.4043,114.2421,114.3957,9771.0
2020-12-17 13:05:00,134.02,134.02,133.47,133.47,11624.0,114.3616,114.3616,113.8923,113.8923,11624.0
2020-12-17 13:10:00,133.43,133.5,133.29,133.43,6444.0,113.8581,113.9179,113.7387,113.8581,6444.0
2020-12-17 13:15:00,133.48,133.79,133.45,133.5,6118.0,113.9008,114.1653,113.8752,113.9179,6118.0
2020-12-17 13:20:00,133.5,133.7,133.42,133.43,18612.0,113.9179,114.0885,113.8496,113.8581,18612.0
2020-12-17 13:25:00,133.47,133.53,133.35,133.36,9739.0,113.8923,113.9435,113.7899,113.7984,9739.0
2020-12-17 13:30:00,133.34,133.47,133.28,133.39,9192.0,113.7813,113.8923,113.7301,113.824,9192.0
2020-12-17 13:35:00,133.37,133.49,133.36,133.46,8742.0,113.8069,113.9093,113.7984,113.8837,8742.0
2020-12-17 13:40:00,133.46,133.85,133.46,133.8,6504.0,113.8837,114.2165,113.8837,114.1739,6504.0
2020-12-17 13:45:00,133.81,133.81,133.65,133.77,6948.0,114.1824,114.1824,114.0459,114.1483,6948.0
2020-12-17 13:50:00,133.8,133.95,133.74,133.83,7659.0,114.1739,114.3019,114.1227,114.1995,7659.0
2020-12-17 13:55:00,133.82,134.02,133.75,133.95,7806.0,114.1909,114.3616,114.1312,114.3019,7806.0
2020-12-17 14:00:00,133.98,133.98,133.7,133.75,9132.0,114.3275,114.3275,114.0885,114.1312,9132.0
2020-12-17 14:05:00,133.78,134.07,133.78,133.98,7409.0,114.1568,114.4043,114.1568,114.3275,7409.0
2020-12-17 14:10:00,133.98,134.23,133.98,134.23,6839.0,114.3275,114.5408,114.3275,114.5408,6839.0
2020-12-17 14:15:00,134.2,134.24,134.15,134.18,14437.0,114.5152,114.5493,114.4725,114.4981,14437.0
2020-12-17 14:20:00,134.14,134.28,134.12,134.22,16079.0,114.464,114.5835,114.4469,114.5323,16079.0
2020-12-17 14:25:00,134.24,134.38,134.1,134.22,22527.0,114.5493,114.6688,114.4299,114.5323,22527.0
2020-12-17 14:30:00,134.25,134.5,134.25,134.42,10499.0,114.5579,114.7712,114.5579,114.7029,10499.0
2020-12-17 14:35:00,134.41,134.57,134.41,134.53,9078.0,114.6944,114.8309,114.6944,114.7968,9078.0
2020-12-17 14:40:00,134.56,134.62,134.4,134.62,24749.0,114.8224,114.8736,114.6859,114.8736,24749.0
2020-12-17 14:45:00,134.61,134.74,134.46,134.71,26144.0,114.8651,114.976,114.7371,114.9504,26144.0
2020-12-17 14:50:00,134.72,134.8,134.53,134.55,17211.0,114.9589,115.0272,114.7968,114.8139,17211.0
2020-12-17 14:55:00,134.54,134.75,134.54,134.59,7957.0,114.8053,114.9845,114.8053,114.848,7957.0
2020-12-17 15:00:00,134.57,134.62,134.47,134.59,11572.0,114.8309,114.8736,114.7456,114.848,11572.0
2020-12-17 15:05:00,134.56,134.56,134.39,134.44,9736.0,114.8224,114.8224,114.6773,114.72,9736.0
2020-12-17 15:10:00,134.51,134.54,134.16,134.31,11086.0,114.7797,114.8053,114.4811,114.6091,11086.0
2020-12-17 15:15:00,134.27,134.37,134.16,134.24,12763.0,114.5749,114.6603,114.4811,114.5493,12763.0
2020-12-17 15:20:00,134.26,134.39,134.18,134.28,13146.0,114.5664,114.6773,114.4981,114.5835,13146.0
2020-12-17 15:25:00,134.28,134.44,134.28,134.35,12955.0,114.5835,114.72,114.5835,114.6432,12955.0
2020-12-17 15:30:00,134.33,134.4,134.29,134.38,13553.0,114.6261,114.6859,114.592,114.6688,13553.0
2020-12-17 15:35:00,134.37,134.37,133.99,134.02,18101.0,114.6603,114.6603,114.336,114.3616,18101.0
2020-12-17 15:40:00,133.98,134.03,133.78,133.96,19905.0,114.3275,114.3701,114.1568,114.3104,19905.0
2020-12-17 15:45:00,133.95,134.14,133.94,134.01,29353.0,114.3019,114.464,114.2933,114.3531,29353.0
2020-12-17 15:50:00,134.06,134.41,133.99,134.04,43673.0,114.3957,114.6944,114.336,114.3787,43673.0
2020-12-17 15:55:00,134.06,134.08,133.74,133.93,99586.0,114.3957,114.4128,114.1227,114.2848,99586.0
2020-12-18 09:30:00,134.07,134.95,133.5,133.56,281476.0,114.4043,115.1552,113.9179,113.9691,281476.0
2020-12-18 09:35:00,133.78,133.9,132.38,133.49,22214.0,114.1568,114.2592,112.9622,113.9093,22214.0
2020-12-18 09:40:00,133.56,133.69,132.82,133.16,13204.0,113.9691,114.08,113.3376,113.6277,13204.0
2020-12-18 09:45:00,133.21,133.37,132.88,133.19,13295.0,113.6704,113.8069,113.3888,113.6533,13295.0
2020-12-18 09:50:00,133.19,133.28,132.64,132.89,7354.0,113.6533,113.7301,113.184,113.3973,7354.0
2020-12-18 09:55:00,132.95,133.24,132.91,133.1,10589.0,113.4485,113.696,113.4144,113.5765,10589.0
2020-12-18 10:00:00,133.25,133.26,132.57,132.71,15314.0,113.7045,113.7131,113.1243,113.2437,15314.0
2020-12-18 10:05:00,132.76,132.98,132.6,132.91,7437.0,113.2864,113.4741,113.1499,113.4144,7437.0
2020-12-18 10:10:00,132.86,132.86,132.19,132.45,11422.0,113.3717,113.3717,112.8,113.0219,11422.0
2020-12-18 10:15:00,132.52,132.65,132.19,132.6,10086.0,113.0816,113.1926,112.8,113.1499,10086.0
2020-12-18 10:20:00,132.6,132.79,132.47,132.76,15214.0,113.1499,113.312,113.039,113.2864,15214.0
2020-12-18 10:25:00,132.71,132.89,132.5,132.67,15250.0,113.2437,113.3973,113.0646,113.2096,15250.0
2020-12-18 10:30:00,132.6,132.83,132.41,132.42,10998.0,113.1499,113.3461,112.9878,112.9963,10998.0
2020-12-18 10:35:00,132.41,132.67,132.34,132.67,10523.0,112.9878,113.2096,112.928,113.2096,10523.0
2020-12-18 10:40:00,132.63,133.27,132.63,133.27,12949.0,113.1755,113.7216,113.1755,113.7216,12949.0
2020-12-18 10:45:00,133.2,133.23,132.5,132.55,8988.0,113.6619,113.6875,113.0646,113.1072,8988.0
2020-12-18 10:50:00,132.59,132.71,132.43,132.6,12566.0,113.1414,113.2437,113.0048,113.1499,12566.0
2020-12-18 10:55:00,132.74,132.92,132.69,132.69,6819.0,113.2693,113.4229,113.2267,113.2267,6819.0
2020-12-18 11:00:00,132.7,132.93,132.55,132.63,7557.0,113.2352,113.4315,113.1072,113.1755,7557.0
2020-12-18 11:05:00,132.56,132.72,132.44,132.64,10764.0,113.1158,113.2523,113.0134,113.184,10764.0
2020-12-18 11:10:00,132.61,132.61,132.36,132.48,11319.0,113.1584,113.1584,112.9451,113.0475,11319.0
2020-12-18 11:15:00,132.53,132.78,132.35,132.78,13033.0,113.0902,113.3035,112.9366,113.3035,13033.0
2020-12-18 11:20:00,132.77,132.87,132.59,132.87,13409.0,113.2949,113.3803,113.1414,113.3803,13409.0
2020-12-18 11:25:00,132.75,133.22,132.72,133.04,16231.0,113.2779,113.6789,113.2523,113.5253,16231.0
2020-12-18 11:30:00,133.06,133.21,132.88,133.21,9160.0,113.5424,113.6704,113.3888,113.6704,9160.0
2020-12-18 11:35:00,133.15,133.17,132.75,132.75,10381.0,113.6192,113.6363,113.2779,113.2779,10381.0
2020-12-18 11:40:00,132.79,132.89,132.68,132.72,10100.0,113.312,113.3973,113.2182,113.2523,10100.0
2020-12-18 11:45:00,132.67,132.68,132.48,132.53,8293.0,113.2096,113.2182,113.0475,113.0902,8293.0
2020-12-18 11:50:00,132.49,132.64,132.38,132.64,9373.0,113.056,113.184,112.9622,113.184,9373.0
2020-12-18 11:55:00,132.67,133.05,132.66,133.0,12594.0,113.2096,113.5339,113.2011,113.4912,12594.0
2020-12-18 12:00:00,132.95,133.27,132.86,133.26,8928.0,113.4485,113.7216,113.3717,113.7131,8928.0
2020-12-18 12:05:00,133.29,133.35,133.09,133.33,8925.0,113.7387,113.7899,113.568,113.7728,8925.0
2020-12-18 12:10:00,133.31,133.47,133.26,133.45,10089.0,113.7557,113.8923,113.7131,113.8752,10089.0
2020-12-18 12:15:00,133.42,133.61,133.39,133.42,8357.0,113.8496,114.0117,113.824,113.8496,8357.0
2020-12-18 12:20:00,133.43,133.53,133.34,133.53,6873.0,113.8581,113.9435,113.7813,113.9435,6873.0
2020-12-18 12:25:00,133.54,133.72,133.45,133.68,8701.0,113.952,114.1056,113.8752,114.0715,8701.0
2020-12-18 12:30:00,133.68,133.8,133.51,133.8,8279.0,114.0715,114.1739,113.9264,114.1739,8279.0
2020-12-18 12:35:00,133.79,134.09,133.76,133.98,17576.0,114.1653,114.4213,114.1397,114.3275,17576.0
2020-12-18 12:40:00,133.97,134.12,133.5,133.61,10923.0,114.3189,114.4469,113.9179,114.0117,10923.0
2020-12-18 12:45:00,133.67,133.73,133.55,133.66,9432.0,114.0629,114.1141,113.9605,114.0544,9432.0
2020-12-18 12:50:00,133.69,133.77,133.62,133.74,9136.0,114.08,114.1483,114.0203,114.1227,9136.0
2020-12-18 12:55:00,133.77,133.96,133.72,133.85,9656.0,114.1483,114.3104,114.1056,114.2165,9656.0
2020-12-18 13:00:00,133.88,133.94,133.82,133.82,12429.0,114.2421,114.2933,114.1909,114.1909,12429.0
2020-12-18 13:05:00,133.82,133.91,133.75,133.82,7096.0,114.1909,114.2677,114.1312,114.1909,7096.0
2020-12-18 13:10:00,133.82,133.99,133.78,133.92,8787.0,114.1909,114.336,114.1568,114.2763,8787.0
2020-12-18 13:15:00,133.87,133.87,133.51,133.59,18171.0,114.2336,114.2336,113.9264,113.9947,18171.0
2020-12-18 13:20:00,133.61,133.74,133.53,133.62,10931.0,114.0117,114.1227,113.9435,114.0203,10931.0
2020-12-18 13:25:00,133.6,133.65,133.45,133.52,10811.0,114.0032,114.0459,113.8752,113.9349,10811.0
2020-12-18 13:30:00,133.58,133.58,133.39,133.39,5052.0,113.9861,113.9861,113.824,113.824,5052.0
2020-12-18 13:35:00,133.42,133.58,133.42,133.51,7774.0,113.8496,113.9861,113.8496,113.9264,7774.0
2020-12-18 13:40:00,133.56,133.57,133.39,133.47,4969.0,113.9691,113.9776,113.824,113.8923,4969.0
2020-12-18 13:45:00,133.43,133.44,133.27,133.35,8171.0,113.8581,113.8667,113.7216,113.7899,8171.0
2020-12-18 13:50:00,133.34,133.56,133.34,133.44,6605.0,113.7813,113.9691,113.7813,113.8667,6605.0
2020-12-18 13:55:00,133.43,133.52,133.28,133.47,10988.0,113.8581,113.9349,113.7301,113.8923,10988.0
2020-12-18 14:00:00,133.44,133.51,133.34,133.44,9891.0,113.8667,113.9264,113.7813,113.8667,9891.0
2020-12-18 14:05:00,133.43,133.53,133.34,133.4,11144.0,113.8581,113.9435,113.7813,113.8325,11144.0
2020-12-18 14:10:00,133.45,133.52,133.34,133.47,7863.0,113.8752,113.9349,113.7813,113.8923,7863.0
2020-12-18 14:15:00,133.44,133.5,133.31,133.34,9981.0,113.8667,113.9179,113.7557,113.7813,9981.0
2020-12-18 14:20:00,133.37,133.37,133.16,133.17,11193.0,113.8069,113.8069,113.6277,113.6363,11193.0
2020-12-18 14:25:00,133.16,133.21,132.92,133.07,7245.0,113.6277,113.6704,113.4229,113.5509,7245.0
2020-12-18 14:30:00,133.06,133.15,132.94,133.15,13842.0,113.5424,113.6192,113.44,113.6192,13842.0
2020-12-18 14:35:00,133.16,133.2,133.09,133.18,14244.0,113.6277,113.6619,113.568,113.6448,14244.0
2020-12-18 14:40:00,133.14,133.26,133.1,133.13,14846.0,113.6107,113.7131,113.5765,113.6021,14846.0
2020-12-18 14:45:00,133.1,133.13,132.9,132.9,10115.0,113.5765,113.6021,113.4059,113.4059,10115.0
2020-12-18 14:50:00,132.93,132.99,132.85,132.97,9347.0,113.4315,113.4827,113.3632,113.4656,9347.0
2020-12-18 14:55:00,132.96,132.97,132.59,132.68,12599.0,113.4571,113.4656,113.1414,113.2182,12599.0
2020-12-18 15:00:00,132.71,132.82,132.7,132.8,10871.0,113.2437,113.3376,113.2352,113.3205,10871.0
2020-12-18 15:05:00,132.79,133.03,132.79,133.0,17775.0,113.312,113.5168,113.312,113.4912,17775.0
2020-12-18 15:10:00,133.0,133.08,132.91,133.03,17369.0,113.4912,113.5595,113.4144,113.5168,17369.0
2020-12-18 15:15:00,133.02,133.15,132.83,132.85,16991.0,113.5083,113.6192,113.3461,113.3632,16991.0
2020-12-18 15:20:00,132.78,132.86,132.47,132.65,34501.0,113.3035,113.3717,113.039,113.1926,34501.0
2020-12-18 15:25:00,132.67,132.75,132.61,132.65,20507.0,113.2096,113.2779,113.1584,113.1926,20507.0
2020-12-18 15:30:00,132.71,133.06,132.71,133.01,22754.0,113.2437,113.5424,113.2437,113.4997,22754.0
2020-12-18 15:35:00,132.99,133.01,132.72,132.93,48611.0,113.4827,113.4997,113.2523,113.4315,48611.0
2020-12-18 15:40:00,132.92,133.06,132.71,133.04,87225.0,113.4229,113.5424,113.2437,113.5253,87225.0
2020-12-18 15:45:00,133.03,133.8,133.0,133.71,132026.0,113.5168,114.1739,113.4912,114.0971,132026.0
2020-12-18 15:50:00,133.55,134.02,133.46,133.73,74637.0,113.9605,114.3616,113.8837,114.1141,74637.0
2020-12-18 15:55:00,133.73,134.33,133.71,133.98,218484.0,114.1141,114.6261,114.0971,114.3275,218484.0
2020-12-21 09:30:00,131.98,132.78,131.28,132.78,36276.0,112.6208,113.3035,112.0235,113.3035,36276.0
2020-12-21 09:35:00,132.63,133.03,132.43,132.75,10845.0,113.1755,113.5168,113.0048,113.2779,10845.0
2020-12-21 09:40:00,132.61,132.93,132.19,132.35,10086.0,113.1584,113.4315,112.8,112.9366,10086.0
2020-12-21 09:45:00,132.33,132.76,132.22,132.6,8683.0,112.9195,113.2864,112.8256,113.1499,8683.0
2020-12-21 09:50:00,132.59,132.79,132.42,132.66,12909.0,113.1414,113.312,112.9963,113.2011,12909.0
2020-12-21 09:55:00,132.84,133.11,132.54,132.75,14343.0,113.3547,113.5851,113.0987,113.2779,14343.0
2020-12-21 10:00:00,132.73,132.94,132.54,132.64,7853.0,113.2608,113.44,113.0987,113.184,7853.0
2020-12-21 10:05:00,132.64,133.6,132.51,133.3,11477.0,113.184,114.0032,113.0731,113.7472,11477.0
2020-12-21 10:10:00,133.32,133.32,132.72,132.82,3516.0,113.7643,113.7643,113.2523,113.3376,3516.0
2020-12-21 10:15:00,132.82,132.88,132.27,132.7,12212.0,113.3376,113.3888,112.8683,113.2352,12212.0
2020-12-21 10:20:00,132.62,133.32,132.58,133.26,17927.0,113.167,113.7643,113.1328,113.7131,17927.0
2020-12-21 10:25:00,133.16,133.43,132.97,133.05,6258.0,113.6277,113.8581,113.4656,113.5339,6258.0
2020-12-21 10:30:00,132.97,133.55,132.9,133.49,7145.0,113.4656,113.9605,113.4059,113.9093,7145.0
2020-12-21 10:35:00,133.59,133.65,133.12,133.42,9105.0,113.9947,114.0459,113.5936,113.8496,9105.0
2020-12-21 10:40:00,133.5,133.66,133.4,133.44,4433.0,113.9179,114.0544,113.8325,113.8667,4433.0
2020-12-21 10:45:00,133.44,133.45,132.62,132.76,12143.0,113.8667,113.8752,113.167,113.2864,12143.0
2020-12-21 10:50:00,132.73,132.94,132.5,132.89,28256.0,113.2608,113.44,113.0646,113.3973,28256.0
2020-12-21 10:55:00,132.87,132.93,132.58,132.62,18700.0,113.3803,113.4315,113.1328,113.167,18700.0
2020-12-21 11:00:00,132.68,133.13,132.68,132.81,7503.0,113.2182,113.6021,113.2182,113.3291,7503.0
2020-12-21 11:05:00,132.86,133.25,132.8,133.25,9399.0,113.3717,113.7045,113.3205,113.7045,9399.0
2020-12-21 11:10:00,133.19,133.25,132.92,133.16,6404.0,113.6533,113.7045,113.4229,113.6277,6404.0
2020-12-21 11:15:00,133.19,133.19,132.76,132.83,9016.0,113.6533,113.6533,113.2864,113.3461,9016.0
2020-12-21 11:20:00,132.82,133.0,132.8,132.92,6812.0,113.3376,113.4912,113.3205,113.4229,6812.0
2020-12-21 11:25:00,132.92,132.99,132.71,132.71,6373.0,113.4229,113.4827,113.2437,113.2437,6373.0
2020-12-21 11:30:00,132.82,132.91,132.51,132.53,7608.0,113.3376,113.4144,113.0731,113.0902,7608.0
2020-12-21 11:35:00,132.56,132.89,132.52,132.84,28687.0,113.1158,113.3973,113.0816,113.3547,28687.0
2020-12-21 11:40:00,132.89,132.89,132.79,132.88,6794.0,113.3973,113.3973,113.312,113.3888,6794.0
2020-12-21 11:45:00,132.86,133.04,132.86,133.02,7533.0,113.3717,113.5253,113.3717,113.5083,7533.0
2020-12-21 11:50:00,133.03,133.2,133.0,133.09,5070.0,113.5168,113.6619,113.4912,113.568,5070.0
2020-12-21 11:55:00,133.15,133.35,133.15,133.27,7055.0,113.6192,113.7899,113.6192,113.7216,7055.0
2020-12-21 12:00:00,133.24,133.38,133.17,133.19,5205.0,113.696,113.8155,113.6363,113.6533,5205.0
2020-12-21 12:05:00,133.24,133.46,133.24,133.36,12521.0,113.696,113.8837,113.696,113.7984,12521.0
2020-12-21 12:10:00,133.42,133.51,133.37,133.48,5436.0,113.8496,113.9264,113.8069,113.9008,5436.0
2020-12-21 12:15:00,133.44,133.53,133.4,133.45,5580.0,113.8667,113.9435,113.8325,113.8752,5580.0
2020-12-21 12:20:00,133.48,133.84,133.48,133.82,13728.0,113.9008,114.208,113.9008,114.1909,13728.0
2020-12-21 12:25:00,133.81,134.04,133.78,134.03,5171.0,114.1824,114.3787,114.1568,114.3701,5171.0
2020-12-21 12:30:00,134.02,134.15,133.92,133.99,6711.0,114.3616,114.4725,114.2763,114.336,6711.0
2020-12-21 12:35:00,134.0,134.35,134.0,134.35,10868.0,114.3445,114.6432,114.3445,114.6432,10868.0
2020-12-21 12:40:00,134.34,134.58,134.26,134.26,23353.0,114.6347,114.8395,114.5664,114.5664,23353.0
2020-12-21 12:45:00,134.27,134.28,134.09,134.22,11550.0,114.5749,114.5835,114.4213,114.5323,11550.0
2020-12-21 12:50:00,134.16,134.32,133.95,133.99,8679.0,114.4811,114.6176,114.3019,114.336,8679.0
2020-12-21 12:55:00,134.01,134.05,133.85,133.86,4039.0,114.3531,114.3872,114.2165,114.2251,4039.0
2020-12-21 13:00:00,133.93,133.95,133.64,133.75,5532.0,114.2848,114.3019,114.0373,114.1312,5532.0
2020-12-21 13:05:00,133.63,133.77,133.6,133.75,5302.0,114.0288,114.1483,114.0032,114.1312,5302.0
2020-12-21 13:10:00,133.68,133.8,133.33,133.42,7635.0,114.0715,114.1739,113.7728,113.8496,7635.0
2020-12-21 13:15:00,133.41,133.52,133.33,133.52,6496.0,113.8411,113.9349,113.7728,113.9349,6496.0
2020-12-21 13:20:00,133.5,133.5,133.18,133.39,8807.0,113.9179,113.9179,113.6448,113.824,8807.0
2020-12-21 13:25:00,133.37,133.48,133.33,133.48,7741.0,113.8069,113.9008,113.7728,113.9008,7741.0
2020-12-21 13:30:00,133.49,133.57,133.44,133.55,6169.0,113.9093,113.9776,113.8667,113.9605,6169.0
2020-12-21 13:35:00,133.58,133.63,133.53,133.6,5968.0,113.9861,114.0288,113.9435,114.0032,5968.0
2020-12-21 13:40:00,133.64,133.7,133.54,133.67,6152.0,114.0373,114.0885,113.952,114.0629,6152.0
2020-12-21 13:45:00,133.65,133.68,133.54,133.65,5825.0,114.0459,114.0715,113.952,114.0459,5825.0
2020-12-21 13:50:00,133.66,133.86,133.63,133.84,7185.0,114.0544,114.2251,114.0288,114.208,7185.0
2020-12-21 13:55:00,133.87,134.0,133.77,134.0,4786.0,114.2336,114.3445,114.1483,114.3445,4786.0
2020-12-21 14:00:00,134.03,134.09,133.96,134.08,3971.0,114.3701,114.4213,114.3104,114.4128,3971.0
2020-12-21 14:05:00,134.05,134.16,134.0,134.06,12993.0,114.3872,114.4811,114.3445,114.3957,12993.0
2020-12-21 14:10:00,134.06,134.07,133.81,133.98,13819.0,114.3957,114.4043,114.1824,114.3275,13819.0
2020-12-21 14:15:00,133.94,134.02,133.83,133.84,10547.0,114.2933,114.3616,114.1995,114.208,10547.0
2020-12-21 14:20:00,133.84,134.0,133.84,133.91,10307.0,114.208,114.3445,114.208,114.2677,10307.0
2020-12-21 14:25:00,133.91,134.02,133.9,133.98,5364.0,114.2677,114.3616,114.2592,114.3275,5364.0
2020-12-21 14:30:00,134.0,134.03,133.9,133.99,13132.0,114.3445,114.3701,114.2592,114.336,13132.0
2020-12-21 14:35:00,133.98,134.11,133.93,133.97,13149.0,114.3275,114.4384,114.2848,114.3189,13149.0
2020-12-21 14:40:00,134.0,134.11,133.98,134.11,21634.0,114.3445,114.4384,114.3275,114.4384,21634.0
2020-12-21 14:45:00,134.09,134.29,134.08,134.21,27127.0,114.4213,114.592,114.4128,114.5237,27127.0
2020-12-21 14:50:00,134.19,134.3,134.14,134.24,10565.0,114.5067,114.6005,114.464,114.5493,10565.0
2020-12-21 14:55:00,134.18,134.28,134.09,134.16,18940.0,114.4981,114.5835,114.4213,114.4811,18940.0
2020-12-21 15:00:00,134.18,134.3,134.18,134.29,15390.0,114.4981,114.6005,114.4981,114.592,15390.0
2020-12-21 15:05:00,134.29,134.33,134.22,134.25,14475.0,114.592,114.6261,114.5323,114.5579,14475.0
2020-12-21 15:10:00,134.28,134.45,134.24,134.36,15431.0,114.5835,114.7285,114.5493,114.6517,15431.0
2020-12-21 15:15:00,134.3,134.36,134.21,134.31,11088.0,114.6005,114.6517,114.5237,114.6091,11088.0
2020-12-21 15:20:00,134.27,134.38,134.25,134.37,13837.0,114.5749,114.6688,114.5579,114.6603,13837.0
2020-12-21 15:25:00,134.37,134.49,134.32,134.44,18967.0,114.6603,114.7627,114.6176,114.72,18967.0
2020-12-21 15:30:00,134.41,134.44,134.19,134.28,17211.0,114.6944,114.72,114.5067,114.5835,17211.0
2020-12-21 15:35:00,134.28,134.32,134.09,134.25,46848.0,114.5835,114.6176,114.4213,114.5579,46848.0
2020-12-21 15:40:00,134.26,134.35,134.22,134.29,24728.0,114.5664,114.6432,114.5323,114.592,24728.0
2020-12-21 15:45:00,134.29,134.66,134.24,134.6,57971.0,114.592,114.9077,114.5493,114.8565,57971.0
2020-12-21 15:50:00,134.55,134.73,134.53,134.71,45483.0,114.8139,114.9675,114.7968,114.9504,45483.0
2020-12-21 15:55:00,134.71,134.74,134.43,134.68,86502.0,114.9504,114.976,114.7115,114.9248,86502.0
2020-12-22 09:30:00,134.34,135.15,134.19,135.13,32247.0,114.6347,115.3258,114.5067,115.3088,32247.0
2020-12-22 09:35:00,135.11,135.31,134.39,135.18,8337.0,115.2917,115.4624,114.6773,115.3514,8337.0
2020-12-22 09:40:00,135.13,135.96,135.06,135.69,14961.0,115.3088,116.017,115.249,115.7866,14961.0
2020-12-22 09:45:00,135.73,136.0,135.55,135.65,9623.0,115.8208,116.0512,115.6672,115.7525,9623.0
2020-12-22 09:50:00,135.66,135.95,135.32,135.4,27391.0,115.761,116.0085,115.4709,115.5392,27391.0
2020-12-22 09:55:00,135.42,135.77,135.12,135.31,14588.0,115.5562,115.8549,115.3002,115.4624,14588.0
2020-12-22 10:00:00,135.33,135.46,135.1,135.29,10588.0,115.4794,115.5904,115.2832,115.4453,10588.0
2020-12-22 10:05:00,135.29,135.75,135.29,135.5,6849.0,115.4453,115.8378,115.4453,115.6245,6849.0
2020-12-22 10:10:00,135.56,135.64,135.45,135.64,5359.0,115.6757,115.744,115.5818,115.744,5359.0
2020-12-22 10:15:00,135.71,135.74,135.37,135.44,8915.0,115.8037,115.8293,115.5136,115.5733,8915.0
2020-12-22 10:20:00,135.44,135.79,135.38,135.67,9653.0,115.5733,115.872,115.5221,115.7696,9653.0
2020-12-22 10:25:00,135.67,136.03,135.66,136.03,4929.0,115.7696,116.0768,115.761,116.0768,4929.0
2020-12-22 10:30:00,135.95,136.1,135.83,135.88,6846.0,116.0085,116.1365,115.9061,115.9488,6846.0
2020-12-22 10:35:00,135.88,136.14,135.86,136.01,7989.0,115.9488,116.1706,115.9317,116.0597,7989.0
2020-12-22 10:40:00,136.0,136.2,135.95,136.2,8783.0,116.0512,116.2218,116.0085,116.2218,8783.0
2020-12-22 10:45:00,136.22,136.34,136.1,136.16,13175.0,116.2389,116.3413,116.1365,116.1877,13175.0
2020-12-22 10:50:00,136.16,136.35,136.15,136.22,6166.0,116.1877,116.3498,116.1792,116.2389,6166.0
2020-12-22 10:55:00,136.18,136.22,135.87,135.93,8216.0,116.2048,116.2389,115.9402,115.9914,8216.0
2020-12-22 11:00:00,135.9,136.29,135.9,136.24,10490.0,115.9658,116.2986,115.9658,116.256,10490.0
2020-12-22 11:05:00,136.24,136.66,136.22,136.55,14419.0,116.256,116.6144,116.2389,116.5205,14419.0
2020-12-22 11:10:00,136.51,136.89,136.5,136.85,15420.0,116.4864,116.8106,116.4778,116.7765,15420.0
2020-12-22 11:15:00,136.81,137.14,136.81,137.07,21720.0,116.7424,117.0239,116.7424,116.9642,21720.0
2020-12-22 11:20:00,137.06,137.5,137.03,137.5,21901.0,116.9557,117.3311,116.9301,117.3311,21901.0
2020-12-22 11:25:00,137.49,137.51,137.3,137.35,31062.0,117.3226,117.3397,117.1605,117.2031,31062.0
2020-12-22 11:30:00,137.37,137.49,137.24,137.33,26579.0,117.2202,117.3226,117.1093,117.1861,26579.0
2020-12-22 11:35:00,137.37,137.4,137.09,137.22,18295.0,117.2202,117.2458,116.9813,117.0922,18295.0
2020-12-22 11:40:00,137.22,137.24,136.96,136.96,12849.0,117.0922,117.1093,116.8703,116.8703,12849.0
2020-12-22 11:45:00,136.92,137.23,136.91,137.1,14726.0,116.8362,117.1007,116.8277,116.9898,14726.0
2020-12-22 11:50:00,137.06,137.13,136.82,136.82,5203.0,116.9557,117.0154,116.7509,116.7509,5203.0
2020-12-22 11:55:00,136.77,137.17,136.77,136.91,13823.0,116.7082,117.0495,116.7082,116.8277,13823.0
2020-12-22 12:00:00,136.93,137.17,136.91,137.05,11910.0,116.8447,117.0495,116.8277,116.9471,11910.0
2020-12-22 12:05:00,137.05,137.06,136.95,137.0,11527.0,116.9471,116.9557,116.8618,116.9045,11527.0
2020-12-22 12:10:00,136.97,137.1,136.8,136.95,13339.0,116.8789,116.9898,116.7338,116.8618,13339.0
2020-12-22 12:15:00,136.96,137.07,136.91,137.05,8432.0,116.8703,116.9642,116.8277,116.9471,8432.0
2020-12-22 12:20:00,137.02,137.32,136.94,137.32,9433.0,116.9215,117.1775,116.8533,117.1775,9433.0
2020-12-22 12:25:00,137.3,137.44,137.21,137.25,9774.0,117.1605,117.2799,117.0837,117.1178,9774.0
2020-12-22 12:30:00,137.25,137.4,137.2,137.3,11818.0,117.1178,117.2458,117.0751,117.1605,11818.0
2020-12-22 12:35:00,137.26,137.37,137.2,137.37,13128.0,117.1263,117.2202,117.0751,117.2202,13128.0
2020-12-22 12:40:00,137.31,137.43,137.19,137.38,6892.0,117.169,117.2714,117.0666,117.2287,6892.0
2020-12-22 12:45:00,137.34,137.37,137.29,137.37,6441.0,117.1946,117.2202,117.1519,117.2202,6441.0
2020-12-22 12:50:00,137.36,137.37,137.2,137.24,14091.0,117.2117,117.2202,117.0751,117.1093,14091.0
2020-12-22 12:55:00,137.23,137.44,137.19,137.31,15944.0,117.1007,117.2799,117.0666,117.169,15944.0
2020-12-22 13:00:00,137.37,137.39,137.21,137.21,38722.0,117.2202,117.2373,117.0837,117.0837,38722.0
2020-12-22 13:05:00,137.22,137.33,137.18,137.3,5549.0,117.0922,117.1861,117.0581,117.1605,5549.0
2020-12-22 13:10:00,137.31,137.53,137.31,137.51,11385.0,117.169,117.3567,117.169,117.3397,11385.0
2020-12-22 13:15:00,137.53,137.58,137.35,137.41,32212.0,117.3567,117.3994,117.2031,117.2543,32212.0
2020-12-22 13:20:00,137.39,137.42,137.22,137.25,10877.0,117.2373,117.2629,117.0922,117.1178,10877.0
2020-12-22 13:25:00,137.24,137.35,137.17,137.24,41348.0,117.1093,117.2031,117.0495,117.1093,41348.0
2020-12-22 13:30:00,137.25,137.33,137.22,137.3,5100.0,117.1178,117.1861,117.0922,117.1605,5100.0
2020-12-22 13:35:00,137.32,137.33,137.22,137.24,5026.0,117.1775,117.1861,117.0922,117.1093,5026.0
2020-12-22 13:40:00,137.23,137.31,137.2,137.28,8666.0,117.1007,117.169,117.0751,117.1434,8666.0
2020-12-22 13:45:00,137.29,137.31,137.17,137.25,7562.0,117.1519,117.169,117.0495,117.1178,7562.0
2020-12-22 13:50:00,137.23,137.42,137.23,137.4,8206.0,117.1007,117.2629,117.1007,117.2458,8206.0
2020-12-22 13:55:00,137.4,137.4,137.2,137.29,7768.0,117.2458,117.2458,117.0751,117.1519,7768.0
2020-12-22 14:00:00,137.28,137.33,137.16,137.26,7499.0,117.1434,117.1861,117.041,117.1263,7499.0
2020-12-22 14:05:00,137.24,137.42,137.2,137.38,14220.0,117.1093,117.2629,117.0751,117.2287,14220.0
2020-12-22 14:10:00,137.42,137.66,137.42,137.63,15865.0,117.2629,117.4677,117.2629,117.4421,15865.0
2020-12-22 14:15:00,137.65,138.0,137.61,137.98,15329.0,117.4591,117.7578,117.425,117.7407,15329.0
2020-12-22 14:20:00,137.96,137.98,137.77,137.82,10576.0,117.7237,117.7407,117.5615,117.6042,10576.0
2020-12-22 14:25:00,137.81,137.95,137.78,137.95,5900.0,117.5957,117.7151,117.5701,117.7151,5900.0
2020-12-22 14:30:00,137.95,138.13,137.93,138.08,20345.0,117.7151,117.8687,117.6981,117.8261,20345.0
2020-12-22 14:35:00,138.1,138.15,137.76,137.76,10288.0,117.8431,117.8858,117.553,117.553,10288.0
2020-12-22 14:40:00,137.72,137.87,137.68,137.75,11371.0,117.5189,117.6469,117.4847,117.5445,11371.0
2020-12-22 14:45:00,137.79,137.79,137.65,137.77,8706.0,117.5786,117.5786,117.4591,117.5615,8706.0
2020-12-22 14:50:00,137.78,137.89,137.72,137.8,7788.0,117.5701,117.6639,117.5189,117.5871,7788.0
2020-12-22 14:55:00,137.84,137.97,137.81,137.93,14274.0,117.6213,117.7322,117.5957,117.6981,14274.0
2020-12-22 15:00:00,137.93,138.08,137.9,137.92,7034.0,117.6981,117.8261,117.6725,117.6895,7034.0
2020-12-22 15:05:00,137.91,137.96,137.84,137.86,8131.0,117.681,117.7237,117.6213,117.6383,8131.0
2020-12-22 15:10:00,137.87,137.95,137.84,137.91,8243.0,117.6469,117.7151,117.6213,117.681,8243.0
2020-12-22 15:15:00,137.91,137.95,137.82,137.93,17727.0,117.681,117.7151,117.6042,117.6981,17727.0
2020-12-22 15:20:00,137.9,138.1,137.9,137.97,12094.0,117.6725,117.8431,117.6725,117.7322,12094.0
2020-12-22 15:25:00,137.96,138.05,137.9,137.96,12825.0,117.7237,117.8005,117.6725,117.7237,12825.0
2020-12-22 15:30:00,137.96,138.03,137.85,137.91,21417.0,117.7237,117.7834,117.6298,117.681,21417.0
2020-12-22 15:35:00,137.94,137.99,137.9,137.97,16553.0,117.7066,117.7493,117.6725,117.7322,16553.0
2020-12-22 15:40:00,137.98,138.05,137.9,138.05,23046.0,117.7407,117.8005,117.6725,117.8005,23046.0
2020-12-22 15:45:00,138.05,138.17,137.97,138.05,21916.0,117.8005,117.9029,117.7322,117.8005,21916.0
2020-12-22 15:50:00,138.06,138.38,138.0,138.38,27773.0,117.809,118.0821,117.7578,118.0821,27773.0
2020-12-22 15:55:00,138.4,138.6,138.28,138.45,136063.0,118.0991,118.2698,117.9967,118.1418,136063.0
2020-12-23 09:30:00,139.23,139.96,138.54,139.52,40457.0,118.8074,119.4303,118.2186,119.0548,40457.0
2020-12-23 09:35:00,139.68,139.93,139.07,139.59,17212.0,119.1914,119.4047,118.6708,119.1146,17212.0
2020-12-23 09:40:00,139.34,139.49,138.63,138.75,20073.0,118.9012,119.0292,118.2954,118.3978,20073.0
2020-12-23 09:45:00,138.71,138.84,138.45,138.84,40129.0,118.3637,118.4746,118.1418,118.4746,40129.0
2020-12-23 09:50:00,138.78,139.15,138.65,138.74,27427.0,118.4234,118.7391,118.3125,118.3893,27427.0
2020-12-23 09:55:00,138.83,138.95,138.64,138.78,13873.0,118.4661,118.5685,118.3039,118.4234,13873.0
2020-12-23 10:00:00,138.84,139.19,138.76,139.0,16785.0,118.4746,118.7732,118.4063,118.6111,16785.0
2020-12-23 10:05:00,139.0,139.02,138.55,138.63,14901.0,118.6111,118.6282,118.2271,118.2954,14901.0
2020-12-23 10:10:00,138.63,138.82,138.57,138.75,6394.0,118.2954,118.4575,118.2442,118.3978,6394.0
2020-12-23 10:15:00,138.81,139.38,138.78,139.23,12424.0,118.449,118.9354,118.4234,118.8074,12424.0
2020-12-23 10:20:00,139.23,139.35,139.2,139.34,9416.0,118.8074,118.9098,118.7818,118.9012,9416.0
2020-12-23 10:25:00,139.34,139.54,139.3,139.44,8479.0,118.9012,119.0719,118.8671,118.9866,8479.0
2020-12-23 10:30:00,139.44,139.5,139.26,139.33,15846.0,118.9866,119.0378,118.833,118.8927,15846.0
2020-12-23 10:35:00,139.28,139.3,139.12,139.27,11049.0,118.85,118.8671,118.7135,118.8415,11049.0
2020-12-23 10:40:00,139.23,139.37,139.03,139.08,10516.0,118.8074,118.9268,118.6367,118.6794,10516.0
2020-12-23 10:45:00,139.08,139.22,138.38,138.38,12478.0,118.6794,118.7988,118.0821,118.0821,12478.0
2020-12-23 10:50:00,138.34,138.59,138.33,138.38,18817.0,118.0479,118.2613,118.0394,118.0821,18817.0
2020-12-23 10:55:00,138.37,138.5,138.35,138.38,11407.0,118.0735,118.1845,118.0565,118.0821,11407.0
2020-12-23 11:00:00,138.37,138.44,138.25,138.4,7301.0,118.0735,118.1333,117.9711,118.0991,7301.0
2020-12-23 11:05:00,138.38,138.46,138.31,138.39,20264.0,118.0821,118.1503,118.0223,118.0906,20264.0
2020-12-23 11:10:00,138.4,138.47,138.24,138.37,22875.0,118.0991,118.1589,117.9626,118.0735,22875.0
2020-12-23 11:15:00,138.44,138.54,138.28,138.44,9114.0,118.1333,118.2186,117.9967,118.1333,9114.0
2020-12-23 11:20:00,138.47,138.48,138.26,138.39,7391.0,118.1589,118.1674,117.9797,118.0906,7391.0
2020-12-23 11:25:00,138.4,138.46,138.25,138.31,11064.0,118.0991,118.1503,117.9711,118.0223,11064.0
2020-12-23 11:30:00,138.37,138.45,138.25,138.4,7604.0,118.0735,118.1418,117.9711,118.0991,7604.0
2020-12-23 11:35:00,138.42,138.51,138.38,138.38,3924.0,118.1162,118.193,118.0821,118.0821,3924.0
2020-12-23 11:40:00,138.43,138.62,138.4,138.54,4056.0,118.1247,118.2869,118.0991,118.2186,4056.0
2020-12-23 11:45:00,138.5,138.51,138.4,138.42,3117.0,118.1845,118.193,118.0991,118.1162,3117.0
2020-12-23 11:50:00,138.47,138.65,138.47,138.58,5795.0,118.1589,118.3125,118.1589,118.2527,5795.0
2020-12-23 11:55:00,138.63,138.74,138.47,138.47,6085.0,118.2954,118.3893,118.1589,118.1589,6085.0
2020-12-23 12:00:00,138.53,138.59,138.37,138.4,8969.0,118.2101,118.2613,118.0735,118.0991,8969.0
2020-12-23 12:05:00,138.35,138.4,138.35,138.4,3295.0,118.0565,118.0991,118.0565,118.0991,3295.0
2020-12-23 12:10:00,138.41,138.44,138.25,138.41,11929.0,118.1077,118.1333,117.9711,118.1077,11929.0
2020-12-23 12:15:00,138.44,138.47,138.25,138.34,11745.0,118.1333,118.1589,117.9711,118.0479,11745.0
2020-12-23 12:20:00,138.35,138.53,138.32,138.45,13632.0,118.0565,118.2101,118.0309,118.1418,13632.0
2020-12-23 12:25:00,138.45,138.45,138.28,138.31,15568.0,118.1418,118.1418,117.9967,118.0223,15568.0
2020-12-23 12:30:00,138.28,138.37,138.16,138.2,10892.0,117.9967,118.0735,117.8943,117.9285,10892.0
2020-12-23 12:35:00,138.19,138.29,138.19,138.24,8701.0,117.9199,118.0053,117.9199,117.9626,8701.0
2020-12-23 12:40:00,138.22,138.36,138.19,138.22,11093.0,117.9455,118.065,117.9199,117.9455,11093.0
2020-12-23 12:45:00,138.22,138.27,138.11,138.11,7989.0,117.9455,117.9882,117.8517,117.8517,7989.0
2020-12-23 12:50:00,138.14,138.2,138.11,138.19,10594.0,117.8773,117.9285,117.8517,117.9199,10594.0
2020-12-23 12:55:00,138.15,138.17,138.05,138.09,7874.0,117.8858,117.9029,117.8005,117.8346,7874.0
2020-12-23 13:00:00,138.09,138.16,138.06,138.12,13074.0,117.8346,117.8943,117.809,117.8602,13074.0
2020-12-23 13:05:00,138.12,138.17,138.0,138.03,9905.0,117.8602,117.9029,117.7578,117.7834,9905.0
2020-12-23 13:10:00,138.03,138.07,137.96,138.01,6522.0,117.7834,117.8175,117.7237,117.7663,6522.0
2020-12-23 13:15:00,137.95,138.0,137.79,137.79,16431.0,117.7151,117.7578,117.5786,117.5786,16431.0
2020-12-23 13:20:00,137.78,137.95,137.69,137.78,23905.0,117.5701,117.7151,117.4933,117.5701,23905.0
2020-12-23 13:25:00,137.8,137.86,137.68,137.72,15658.0,117.5871,117.6383,117.4847,117.5189,15658.0
2020-12-23 13:30:00,137.68,137.78,137.66,137.74,12754.0,117.4847,117.5701,117.4677,117.5359,12754.0
2020-12-23 13:35:00,137.72,137.77,137.63,137.67,16780.0,117.5189,117.5615,117.4421,117.4762,16780.0
2020-12-23 13:40:00,137.65,137.82,137.64,137.72,22656.0,117.4591,117.6042,117.4506,117.5189,22656.0
2020-12-23 13:45:00,137.7,137.81,137.6,137.6,18797.0,117.5018,117.5957,117.4165,117.4165,18797.0
2020-12-23 13:50:00,137.59,137.59,137.34,137.35,6539.0,117.4079,117.4079,117.1946,117.2031,6539.0
2020-12-23 13:55:00,137.31,137.48,137.25,137.41,9651.0,117.169,117.3141,117.1178,117.2543,9651.0
2020-12-23 14:00:00,137.44,137.6,137.42,137.42,21446.0,117.2799,117.4165,117.2629,117.2629,21446.0
2020-12-23 14:05:00,137.41,137.5,137.34,137.37,11414.0,117.2543,117.3311,117.1946,117.2202,11414.0
2020-12-23 14:10:00,137.36,137.44,137.31,137.33,8165.0,117.2117,117.2799,117.169,117.1861,8165.0
2020-12-23 14:15:00,137.31,137.49,137.31,137.48,9474.0,117.169,117.3226,117.169,117.3141,9474.0
2020-12-23 14:20:00,137.47,137.61,137.42,137.59,9431.0,117.3055,117.425,117.2629,117.4079,9431.0
2020-12-23 14:25:00,137.57,137.62,137.47,137.57,24204.0,117.3909,117.4335,117.3055,117.3909,24204.0
2020-12-23 14:30:00,137.53,137.72,137.26,137.42,31605.0,117.3567,117.5189,117.1263,117.2629,31605.0
2020-12-23 14:35:00,137.45,137.49,137.25,137.36,14041.0,117.2885,117.3226,117.1178,117.2117,14041.0
2020-12-23 14:40:00,137.28,137.53,137.27,137.52,24455.0,117.1434,117.3567,117.1349,117.3482,24455.0
2020-12-23 14:45:00,137.5,137.53,137.37,137.44,16294.0,117.3311,117.3567,117.2202,117.2799,16294.0
2020-12-23 14:50:00,137.43,137.58,137.35,137.52,17075.0,117.2714,117.3994,117.2031,117.3482,17075.0
2020-12-23 14:55:00,137.51,137.64,137.31,137.31,32216.0,117.3397,117.4506,117.169,117.169,32216.0
2020-12-23 15:00:00,137.31,137.42,137.27,137.35,11510.0,117.169,117.2629,117.1349,117.2031,11510.0
2020-12-23 15:05:00,137.35,137.45,137.28,137.39,7892.0,117.2031,117.2885,117.1434,117.2373,7892.0
2020-12-23 15:10:00,137.38,137.45,137.34,137.4,9891.0,117.2287,117.2885,117.1946,117.2458,9891.0
2020-12-23 15:15:00,137.37,137.47,137.31,137.33,10007.0,117.2202,117.3055,117.169,117.1861,10007.0
2020-12-23 15:20:00,137.4,137.44,137.29,137.38,18624.0,117.2458,117.2799,117.1519,117.2287,18624.0
2020-12-23 15:25:00,137.43,137.59,137.41,137.56,12598.0,117.2714,117.4079,117.2543,117.3823,12598.0
2020-12-23 15:30:00,137.6,137.74,137.43,137.43,19892.0,117.4165,117.5359,117.2714,117.2714,19892.0
2020-12-23 15:35:00,137.43,137.63,137.42,137.52,21540.0,117.2714,117.4421,117.2629,117.3482,21540.0
2020-12-23 15:40:00,137.55,137.57,137.32,137.35,18472.0,117.3738,117.3909,117.1775,117.2031,18472.0
2020-12-23 15:45:00,137.35,137.49,137.22,137.34,30489.0,117.2031,117.3226,117.0922,117.1946,30489.0
2020-12-23 15:50:00,136.9,137.34,136.8,137.02,65432.0,116.8191,117.1946,116.7338,116.9215,65432.0
2020-12-23 15:55:00,137.02,137.19,136.79,136.79,155990.0,116.9215,117.0666,116.7253,116.7253,155990.0
2020-12-24 09:30:00,136.88,137.29,136.74,137.29,16128.0,116.8021,117.1519,116.6826,117.1519,16128.0
2020-12-24 09:35:00,137.5,137.78,137.44,137.67,3589.0,117.3311,117.5701,117.2799,117.4762,3589.0
2020-12-24 09:40:00,137.83,137.89,137.53,137.77,3460.0,117.6127,117.6639,117.3567,117.5615,3460.0
2020-12-24 09:45:00,137.77,138.17,137.75,137.91,2300.0,117.5615,117.9029,117.5445,117.681,2300.0
2020-12-24 09:50:00,138.0,138.0,137.7,137.86,4528.0,117.7578,117.7578,117.5018,117.6383,4528.0
2020-12-24 09:55:00,137.88,137.88,137.35,137.35,5361.0,117.6554,117.6554,117.2031,117.2031,5361.0
2020-12-24 10:00:00,137.38,137.92,137.38,137.7,4940.0,117.2287,117.6895,117.2287,117.5018,4940.0
2020-12-24 10:05:00,137.7,137.92,137.67,137.84,2921.0,117.5018,117.6895,117.4762,117.6213,2921.0
2020-12-24 10:10:00,137.9,137.9,137.55,137.56,2542.0,117.6725,117.6725,117.3738,117.3823,2542.0
2020-12-24 10:15:00,137.63,137.99,137.63,137.79,5405.0,117.4421,117.7493,117.4421,117.5786,5405.0
2020-12-24 10:20:00,137.8,138.15,137.78,137.93,6139.0,117.5871,117.8858,117.5701,117.6981,6139.0
2020-12-24 10:25:00,137.91,138.13,137.8,138.11,9986.0,117.681,117.8687,117.5871,117.8517,9986.0
2020-12-24 10:30:00,138.12,138.12,137.89,137.91,2944.0,117.8602,117.8602,117.6639,117.681,2944.0
2020-12-24 10:35:00,137.91,137.97,137.69,137.74,5782.0,117.681,117.7322,117.4933,117.5359,5782.0
2020-12-24 10:40:00,137.72,137.88,137.54,137.56,14150.0,117.5189,117.6554,117.3653,117.3823,14150.0
2020-12-24 10:45:00,137.56,137.7,137.47,137.56,13062.0,117.3823,117.5018,117.3055,117.3823,13062.0
2020-12-24 10:50:00,137.61,137.9,137.57,137.78,47056.0,117.425,117.6725,117.3909,117.5701,47056.0
2020-12-24 10:55:00,137.76,137.76,137.36,137.36,9328.0,117.553,117.553,117.2117,117.2117,9328.0
2020-12-24 11:00:00,137.37,137.39,137.26,137.39,6098.0,117.2202,117.2373,117.1263,117.2373,6098.0
2020-12-24 11:05:00,137.35,137.35,137.15,137.19,5299.0,117.2031,117.2031,117.0325,117.0666,5299.0
2020-12-24 11:10:00,137.21,137.24,136.92,136.93,9330.0,117.0837,117.1093,116.8362,116.8447,9330.0
2020-12-24 11:15:00,136.93,136.93,136.72,136.78,7907.0,116.8447,116.8447,116.6656,116.7168,7907.0
2020-12-24 11:20:00,136.83,136.91,136.73,136.73,3358.0,116.7594,116.8277,116.6741,116.6741,3358.0
2020-12-24 11:25:00,136.72,136.78,136.56,136.68,1700.0,116.6656,116.7168,116.529,116.6314,1700.0
2020-12-24 11:30:00,136.63,136.88,136.6,136.83,5259.0,116.5888,116.8021,116.5632,116.7594,5259.0
2020-12-24 11:35:00,136.77,136.88,136.77,136.87,5783.0,116.7082,116.8021,116.7082,116.7936,5783.0
2020-12-24 11:40:00,136.96,136.96,136.71,136.74,800.0,116.8703,116.8703,116.657,116.6826,800.0
2020-12-24 11:45:00,136.76,136.77,136.54,136.59,2709.0,116.6997,116.7082,116.512,116.5546,2709.0
2020-12-24 11:50:00,136.62,136.62,136.53,136.55,2040.0,116.5802,116.5802,116.5034,116.5205,2040.0
2020-12-24 11:55:00,136.55,136.75,136.55,136.71,7948.0,116.5205,116.6912,116.5205,116.657,7948.0
2020-12-24 12:00:00,136.68,137.01,136.66,137.01,9106.0,116.6314,116.913,116.6144,116.913,9106.0
2020-12-24 12:05:00,136.95,137.05,136.89,136.89,2311.0,116.8618,116.9471,116.8106,116.8106,2311.0
2020-12-24 12:10:00,136.95,137.05,136.88,137.0,3377.0,116.8618,116.9471,116.8021,116.9045,3377.0
2020-12-24 12:15:00,136.98,136.98,136.75,136.81,1000.0,116.8874,116.8874,116.6912,116.7424,1000.0
2020-12-24 12:20:00,136.76,136.81,136.68,136.78,5872.0,116.6997,116.7424,116.6314,116.7168,5872.0
2020-12-24 12:25:00,136.78,136.91,136.73,136.91,5409.0,116.7168,116.8277,116.6741,116.8277,5409.0
2020-12-24 12:30:00,136.97,136.97,136.87,136.87,4333.0,116.8789,116.8789,116.7936,116.7936,4333.0
2020-12-24 12:35:00,136.81,136.94,136.78,136.94,7889.0,116.7424,116.8533,116.7168,116.8533,7889.0
2020-12-24 12:40:00,136.89,137.03,136.69,137.01,10285.0,116.8106,116.9301,116.64,116.913,10285.0
2020-12-24 12:45:00,137.01,137.11,136.79,137.11,10588.0,116.913,116.9983,116.7253,116.9983,10588.0
2020-12-24 12:50:00,137.16,137.33,137.1,137.14,15282.0,117.041,117.1861,116.9898,117.0239,15282.0
2020-12-24 12:55:00,137.1,137.43,137.1,137.29,12360.0,116.9898,117.2714,116.9898,117.1519,12360.0
2020-12-28 09:30:00,137.72,138.12,137.72,137.73,13624.0,117.5189,117.8602,117.5189,117.5274,13624.0
2020-12-28 09:35:00,137.72,138.1,137.53,137.53,6718.0,117.5189,117.8431,117.3567,117.3567,6718.0
2020-12-28 09:40:00,137.68,138.08,137.67,137.68,5480.0,117.4847,117.8261,117.4762,117.4847,5480.0
2020-12-28 09:45:00,137.62,137.97,137.56,137.97,11879.0,117.4335,117.7322,117.3823,117.7322,11879.0
2020-12-28 09:50:00,137.96,138.07,137.89,138.03,5163.0,117.7237,117.8175,117.6639,117.7834,5163.0
2020-12-28 09:55:00,138.07,138.12,137.81,137.84,5727.0,117.8175,117.8602,117.5957,117.6213,5727.0
2020-12-28 10:00:00,137.81,138.09,137.68,138.07,12280.0,117.5957,117.8346,117.4847,117.8175,12280.0
2020-12-28 10:05:00,138.06,138.06,137.92,137.94,4306.0,117.809,117.809,117.6895,117.7066,4306.0
2020-12-28 10:10:00,137.95,137.96,137.55,137.92,9556.0,117.7151,117.7237,117.3738,117.6895,9556.0
2020-12-28 10:15:00,137.97,138.37,137.97,138.32,5484.0,117.7322,118.0735,117.7322,118.0309,5484.0
2020-12-28 10:20:00,138.46,138.46,138.08,138.28,7190.0,118.1503,118.1503,117.8261,117.9967,7190.0
2020-12-28 10:25:00,138.34,138.56,138.0,138.0,25963.0,118.0479,118.2357,117.7578,117.7578,25963.0
2020-12-28 10:30:00,138.07,138.35,137.89,138.22,6882.0,117.8175,118.0565,117.6639,117.9455,6882.0
2020-12-28 10:35:00,138.28,138.33,138.04,138.19,5329.0,117.9967,118.0394,117.7919,117.9199,5329.0
2020-12-28 10:40:00,138.28,138.41,138.16,138.17,5380.0,117.9967,118.1077,117.8943,117.9029,5380.0
2020-12-28 10:45:00,138.22,138.32,138.0,138.32,4175.0,117.9455,118.0309,117.7578,118.0309,4175.0
2020-12-28 10:50:00,138.32,138.45,138.26,138.38,3372.0,118.0309,118.1418,117.9797,118.0821,3372.0
2020-12-28 10:55:00,138.31,138.32,138.08,138.18,5402.0,118.0223,118.0309,117.8261,117.9114,5402.0
2020-12-28 11:00:00,138.06,138.06,137.85,137.89,2960.0,117.809,117.809,117.6298,117.6639,2960.0
2020-12-28 11:05:00,137.9,138.04,137.69,137.69,5649.0,117.6725,117.7919,117.4933,117.4933,5649.0
2020-12-28 11:10:00,137.72,137.72,137.37,137.42,7926.0,117.5189,117.5189,117.2202,117.2629,7926.0
2020-12-28 11:15:00,137.47,137.55,137.43,137.54,3546.0,117.3055,117.3738,117.2714,117.3653,3546.0
2020-12-28 11:20:00,137.54,137.77,137.54,137.75,3360.0,117.3653,117.5615,117.3653,117.5445,3360.0
2020-12-28 11:25:00,137.74,137.92,137.72,137.92,6839.0,117.5359,117.6895,117.5189,117.6895,6839.0
2020-12-28 11:30:00,137.96,138.03,137.89,137.9,2906.0,117.7237,117.7834,117.6639,117.6725,2906.0
2020-12-28 11:35:00,137.93,137.99,137.87,137.92,2207.0,117.6981,117.7493,117.6469,117.6895,2207.0
2020-12-28 11:40:00,137.86,137.99,137.84,137.9,4144.0,117.6383,117.7493,117.6213,117.6725,4144.0
2020-12-28 11:45:00,137.87,138.04,137.81,138.01,4498.0,117.6469,117.7919,117.5957,117.7663,4498.0
2020-12-28 11:50:00,138.04,138.04,137.73,137.95,5632.0,117.7919,117.7919,117.5274,117.7151,5632.0
2020-12-28 11:55:00,137.99,138.01,137.83,138.0,5319.0,117.7493,117.7663,117.6127,117.7578,5319.0
2020-12-28 12:00:00,137.97,138.29,137.96,138.29,5873.0,117.7322,118.0053,117.7237,118.0053,5873.0
2020-12-28 12:05:00,138.3,138.33,138.02,138.16,5091.0,118.0138,118.0394,117.7749,117.8943,5091.0
2020-12-28 12:10:00,138.16,138.29,138.07,138.08,6261.0,117.8943,118.0053,117.8175,117.8261,6261.0
2020-12-28 12:15:00,138.16,138.22,138.08,138.11,6049.0,117.8943,117.9455,117.8261,117.8517,6049.0
2020-12-28 12:20:00,138.11,138.27,138.07,138.27,4905.0,117.8517,117.9882,117.8175,117.9882,4905.0
2020-12-28 12:25:00,138.25,138.37,138.25,138.25,3027.0,117.9711,118.0735,117.9711,117.9711,3027.0
2020-12-28 12:30:00,138.27,138.31,138.12,138.17,3377.0,117.9882,118.0223,117.8602,117.9029,3377.0
2020-12-28 12:35:00,138.22,138.28,138.13,138.14,3257.0,117.9455,117.9967,117.8687,117.8773,3257.0
2020-12-28 12:40:00,138.18,138.29,138.18,138.22,3200.0,117.9114,118.0053,117.9114,117.9455,3200.0
2020-12-28 12:45:00,138.18,138.32,138.18,138.19,25421.0,117.9114,118.0309,117.9114,117.9199,25421.0
2020-12-28 12:50:00,138.19,138.25,138.09,138.15,7819.0,117.9199,117.9711,117.8346,117.8858,7819.0
2020-12-28 12:55:00,138.18,138.34,138.17,138.34,3477.0,117.9114,118.0479,117.9029,118.0479,3477.0
2020-12-28 13:00:00,138.33,138.44,138.32,138.38,3312.0,118.0394,118.1333,118.0309,118.0821,3312.0
2020-12-28 13:05:00,138.38,138.43,138.28,138.3,3070.0,118.0821,118.1247,117.9967,118.0138,3070.0
2020-12-28 13:10:00,138.31,138.32,138.24,138.25,1851.0,118.0223,118.0309,117.9626,117.9711,1851.0
2020-12-28 13:15:00,138.28,138.36,138.24,138.3,6906.0,117.9967,118.065,117.9626,118.0138,6906.0
2020-12-28 13:20:00,138.3,138.32,138.2,138.31,2770.0,118.0138,118.0309,117.9285,118.0223,2770.0
2020-12-28 13:25:00,138.33,138.34,138.23,138.29,3231.0,118.0394,118.0479,117.9541,118.0053,3231.0
2020-12-28 13:30:00,138.28,138.45,138.26,138.38,5529.0,117.9967,118.1418,117.9797,118.0821,5529.0
2020-12-28 13:35:00,138.44,138.48,138.38,138.38,4412.0,118.1333,118.1674,118.0821,118.0821,4412.0
2020-12-28 13:40:00,138.4,138.51,138.37,138.37,8445.0,118.0991,118.193,118.0735,118.0735,8445.0
2020-12-28 13:45:00,138.41,138.46,138.37,138.4,2794.0,118.1077,118.1503,118.0735,118.0991,2794.0
2020-12-28 13:50:00,138.36,138.41,138.32,138.36,4148.0,118.065,118.1077,118.0309,118.065,4148.0
2020-12-28 13:55:00,138.41,138.51,138.41,138.45,2867.0,118.1077,118.193,118.1077,118.1418,2867.0
2020-12-28 14:00:00,138.39,138.47,138.39,138.39,3414.0,118.0906,118.1589,118.0906,118.0906,3414.0
2020-12-28 14:05:00,138.39,138.45,138.36,138.45,4426.0,118.0906,118.1418,118.065,118.1418,4426.0
2020-12-28 14:10:00,138.43,138.48,138.32,138.48,8690.0,118.1247,118.1674,118.0309,118.1674,8690.0
2020-12-28 14:15:00,138.49,138.52,138.33,138.36,6169.0,118.1759,118.2015,118.0394,118.065,6169.0
2020-12-28 14:20:00,138.37,138.43,138.17,138.17,5621.0,118.0735,118.1247,117.9029,117.9029,5621.0
2020-12-28 14:25:00,138.21,138.23,138.04,138.04,3024.0,117.937,117.9541,117.7919,117.7919,3024.0
2020-12-28 14:30:00,138.06,138.1,138.02,138.08,5712.0,117.809,117.8431,117.7749,117.8261,5712.0
2020-12-28 14:35:00,138.02,138.04,137.9,137.97,4079.0,117.7749,117.7919,117.6725,117.7322,4079.0
2020-12-28 14:40:00,137.92,137.94,137.81,137.91,7266.0,117.6895,117.7066,117.5957,117.681,7266.0
2020-12-28 14:45:00,137.94,137.96,137.79,137.86,19618.0,117.7066,117.7237,117.5786,117.6383,19618.0
2020-12-28 14:50:00,137.87,138.02,137.82,138.02,6480.0,117.6469,117.7749,117.6042,117.7749,6480.0
2020-12-28 14:55:00,138.01,138.07,137.96,138.07,7704.0,117.7663,117.8175,117.7237,117.8175,7704.0
2020-12-28 15:00:00,138.08,138.22,138.07,138.1,10585.0,117.8261,117.9455,117.8175,117.8431,10585.0
2020-12-28 15:05:00,138.1,138.16,138.08,138.16,3075.0,117.8431,117.8943,117.8261,117.8943,3075.0
2020-12-28 15:10:00,138.16,138.23,138.13,138.14,3155.0,117.8943,117.9541,117.8687,117.8773,3155.0
2020-12-28 15:15:00,138.12,138.15,138.09,138.13,3459.0,117.8602,117.8858,117.8346,117.8687,3459.0
2020-12-28 15:20:00,138.11,138.17,138.07,138.17,5071.0,117.8517,117.9029,117.8175,117.9029,5071.0
2020-12-28 15:25:00,138.17,138.2,138.13,138.19,6692.0,117.9029,117.9285,117.8687,117.9199,6692.0
2020-12-28 15:30:00,138.22,138.29,138.15,138.25,7868.0,117.9455,118.0053,117.8858,117.9711,7868.0
2020-12-28 15:35:00,138.22,138.28,138.15,138.24,7727.0,117.9455,117.9967,117.8858,117.9626,7727.0
2020-12-28 15:40:00,138.27,138.49,138.17,138.45,15937.0,117.9882,118.1759,117.9029,118.1418,15937.0
2020-12-28 15:45:00,138.46,138.69,138.41,138.61,16136.0,118.1503,118.3466,118.1077,118.2783,16136.0
2020-12-28 15:50:00,138.52,138.61,138.41,138.54,21344.0,118.2015,118.2783,118.1077,118.2186,21344.0
2020-12-28 15:55:00,138.53,138.88,138.52,138.66,44649.0,118.2101,118.5087,118.2015,118.321,44649.0
2020-12-29 09:30:00,139.0,139.57,139.0,139.38,16377.0,118.6111,119.0975,118.6111,118.9354,16377.0
2020-12-29 09:35:00,139.36,139.39,139.12,139.25,4150.0,118.9183,118.9439,118.7135,118.8244,4150.0
2020-12-29 09:40:00,139.13,139.13,138.53,138.98,8591.0,118.722,118.722,118.2101,118.594,8591.0
2020-12-29 09:45:00,138.9,138.9,138.47,138.62,6619.0,118.5258,118.5258,118.1589,118.2869,6619.0
2020-12-29 09:50:00,138.55,138.85,138.42,138.61,8086.0,118.2271,118.4831,118.1162,118.2783,8086.0
2020-12-29 09:55:00,138.61,138.82,138.28,138.37,8594.0,118.2783,118.4575,117.9967,118.0735,8594.0
2020-12-29 10:00:00,138.49,138.72,138.47,138.55,6866.0,118.1759,118.3722,118.1589,118.2271,6866.0
2020-12-29 10:05:00,138.52,138.55,138.27,138.55,7090.0,118.2015,118.2271,117.9882,118.2271,7090.0
2020-12-29 10:10:00,138.4,138.8,138.4,138.74,5376.0,118.0991,118.4405,118.0991,118.3893,5376.0
2020-12-29 10:15:00,138.91,139.16,138.9,139.03,4025.0,118.5343,118.7476,118.5258,118.6367,4025.0
2020-12-29 10:20:00,139.09,139.11,138.9,139.11,4400.0,118.6879,118.705,118.5258,118.705,4400.0
2020-12-29 10:25:00,139.11,139.35,139.0,139.02,3782.0,118.705,118.9098,118.6111,118.6282,3782.0
2020-12-29 10:30:00,139.09,139.23,139.03,139.08,6151.0,118.6879,118.8074,118.6367,118.6794,6151.0
2020-12-29 10:35:00,139.09,139.13,138.91,138.91,5006.0,118.6879,118.722,118.5343,118.5343,5006.0
2020-12-29 10:40:00,138.96,138.96,138.85,138.92,3831.0,118.577,118.577,118.4831,118.5429,3831.0
2020-12-29 10:45:00,138.93,139.21,138.93,139.15,6860.0,118.5514,118.7903,118.5514,118.7391,6860.0
2020-12-29 10:50:00,139.18,139.19,138.96,139.12,3318.0,118.7647,118.7732,118.577,118.7135,3318.0
2020-12-29 10:55:00,139.12,139.28,139.01,139.28,5491.0,118.7135,118.85,118.6196,118.85,5491.0
2020-12-29 11:00:00,139.25,139.25,138.92,138.99,2409.0,118.8244,118.8244,118.5429,118.6026,2409.0
2020-12-29 11:05:00,138.99,138.99,138.68,138.77,1864.0,118.6026,118.6026,118.3381,118.4149,1864.0
2020-12-29 11:10:00,138.69,138.74,138.3,138.42,2319.0,118.3466,118.3893,118.0138,118.1162,2319.0
2020-12-29 11:15:00,138.37,138.53,138.24,138.5,3401.0,118.0735,118.2101,117.9626,118.1845,3401.0
2020-12-29 11:20:00,138.52,138.8,138.48,138.76,5522.0,118.2015,118.4405,118.1674,118.4063,5522.0
2020-12-29 11:25:00,138.65,138.91,138.64,138.91,5059.0,118.3125,118.5343,118.3039,118.5343,5059.0
2020-12-29 11:30:00,138.97,139.1,138.87,138.87,1700.0,118.5855,118.6964,118.5002,118.5002,1700.0
2020-12-29 11:35:00,138.8,138.84,138.8,138.84,200.0,118.4405,118.4746,118.4405,118.4746,200.0
2020-12-29 11:40:00,138.73,138.88,138.62,138.88,4758.0,118.3807,118.5087,118.2869,118.5087,4758.0
2020-12-29 11:45:00,138.92,138.92,138.59,138.66,2101.0,118.5429,118.5429,118.2613,118.321,2101.0
2020-12-29 11:50:00,138.6,138.69,138.53,138.53,2995.0,118.2698,118.3466,118.2101,118.2101,2995.0
2020-12-29 11:55:00,138.53,138.67,138.53,138.62,3700.0,118.2101,118.3295,118.2101,118.2869,3700.0
2020-12-29 12:00:00,138.67,138.78,138.62,138.68,2993.0,118.3295,118.4234,118.2869,118.3381,2993.0
2020-12-29 12:05:00,138.69,138.87,138.69,138.87,3442.0,118.3466,118.5002,118.3466,118.5002,3442.0
2020-12-29 12:10:00,138.82,138.85,138.62,138.62,3949.0,118.4575,118.4831,118.2869,118.2869,3949.0
2020-12-29 12:15:00,138.61,138.74,138.61,138.67,1917.0,118.2783,118.3893,118.2783,118.3295,1917.0
2020-12-29 12:20:00,138.68,138.75,138.56,138.66,3018.0,118.3381,118.3978,118.2357,118.321,3018.0
2020-12-29 12:25:00,138.64,138.86,138.6,138.75,13679.0,118.3039,118.4917,118.2698,118.3978,13679.0
2020-12-29 12:30:00,138.67,138.84,138.39,138.39,37951.0,118.3295,118.4746,118.0906,118.0906,37951.0
2020-12-29 12:35:00,138.4,138.65,138.33,138.5,19676.0,118.0991,118.3125,118.0394,118.1845,19676.0
2020-12-29 12:40:00,138.5,138.66,138.45,138.45,9074.0,118.1845,118.321,118.1418,118.1418,9074.0
2020-12-29 12:45:00,138.41,138.59,138.36,138.59,7227.0,118.1077,118.2613,118.065,118.2613,7227.0
2020-12-29 12:50:00,138.59,138.59,138.37,138.41,25799.0,118.2613,118.2613,118.0735,118.1077,25799.0
2020-12-29 12:55:00,138.47,138.57,138.47,138.57,2874.0,118.1589,118.2442,118.1589,118.2442,2874.0
2020-12-29 13:00:00,138.51,138.55,138.43,138.48,9368.0,118.193,118.2271,118.1247,118.1674,9368.0
2020-12-29 13:05:00,138.5,138.58,138.43,138.53,7939.0,118.1845,118.2527,118.1247,118.2101,7939.0
2020-12-29 13:10:00,138.51,138.61,138.5,138.57,3501.0,118.193,118.2783,118.1845,118.2442,3501.0
2020-12-29 13:15:00,138.49,138.63,138.49,138.62,4184.0,118.1759,118.2954,118.1759,118.2869,4184.0
2020-12-29 13:20:00,138.57,138.61,138.5,138.56,6111.0,118.2442,118.2783,118.1845,118.2357,6111.0
2020-12-29 13:25:00,138.55,138.58,138.48,138.58,2326.0,118.2271,118.2527,118.1674,118.2527,2326.0
2020-12-29 13:30:00,138.56,138.56,138.48,138.5,1604.0,118.2357,118.2357,118.1674,118.1845,1604.0
2020-12-29 13:35:00,138.48,138.48,138.27,138.27,2482.0,118.1674,118.1674,117.9882,117.9882,2482.0
2020-12-29 13:40:00,138.28,138.34,138.2,138.2,3715.0,117.9967,118.0479,117.9285,117.9285,3715.0
2020-12-29 13:45:00,138.21,138.22,138.03,138.06,1769.0,117.937,117.9455,117.7834,117.809,1769.0
2020-12-29 13:50:00,138.03,138.19,138.02,138.12,3758.0,117.7834,117.9199,117.7749,117.8602,3758.0
2020-12-29 13:55:00,138.13,138.18,138.08,138.14,5061.0,117.8687,117.9114,117.8261,117.8773,5061.0
2020-12-29 14:00:00,138.16,138.22,138.12,138.12,2800.0,117.8943,117.9455,117.8602,117.8602,2800.0
2020-12-29 14:05:00,138.16,138.34,138.1,138.17,11832.0,117.8943,118.0479,117.8431,117.9029,11832.0
2020-12-29 14:10:00,138.18,138.23,138.13,138.19,3478.0,117.9114,117.9541,117.8687,117.9199,3478.0
2020-12-29 14:15:00,138.24,138.4,138.2,138.33,15190.0,117.9626,118.0991,117.9285,118.0394,15190.0
2020-12-29 14:20:00,138.25,138.36,138.2,138.28,2850.0,117.9711,118.065,117.9285,117.9967,2850.0
2020-12-29 14:25:00,138.3,138.37,138.18,138.24,5520.0,118.0138,118.0735,117.9114,117.9626,5520.0
2020-12-29 14:30:00,138.24,138.27,138.06,138.1,7744.0,117.9626,117.9882,117.809,117.8431,7744.0
2020-12-29 14:35:00,138.1,138.22,138.08,138.15,3373.0,117.8431,117.9455,117.8261,117.8858,3373.0
2020-12-29 14:40:00,138.09,138.13,137.9,137.99,4466.0,117.8346,117.8687,117.6725,117.7493,4466.0
2020-12-29 14:45:00,137.94,137.99,137.72,137.84,14426.0,117.7066,117.7493,117.5189,117.6213,14426.0
2020-12-29 14:50:00,137.83,138.04,137.82,137.97,10497.0,117.6127,117.7919,117.6042,117.7322,10497.0
2020-12-29 14:55:00,137.97,138.05,137.88,138.01,4600.0,117.7322,117.8005,117.6554,117.7663,4600.0
2020-12-29 15:00:00,138.04,138.09,137.94,137.94,7460.0,117.7919,117.8346,117.7066,117.7066,7460.0
2020-12-29 15:05:00,137.94,138.06,137.92,138.01,3495.0,117.7066,117.809,117.6895,117.7663,3495.0
2020-12-29 15:10:00,137.99,138.11,137.98,138.08,3385.0,117.7493,117.8517,117.7407,117.8261,3385.0
2020-12-29 15:15:00,138.04,138.16,138.0,138.09,5348.0,117.7919,117.8943,117.7578,117.8346,5348.0
2020-12-29 15:20:00,138.09,138.29,138.09,138.29,8863.0,117.8346,118.0053,117.8346,118.0053,8863.0
2020-12-29 15:25:00,138.32,138.33,138.08,138.2,8417.0,118.0309,118.0394,117.8261,117.9285,8417.0
2020-12-29 15:30:00,138.19,138.23,138.14,138.23,8056.0,117.9199,117.9541,117.8773,117.9541,8056.0
2020-12-29 15:35:00,138.16,138.41,138.16,138.34,17566.0,117.8943,118.1077,117.8943,118.0479,17566.0
2020-12-29 15:40:00,138.34,138.37,138.06,138.06,22749.0,118.0479,118.0735,117.809,117.809,22749.0
2020-12-29 15:45:00,138.06,138.1,137.97,137.97,10782.0,117.809,117.8431,117.7322,117.7322,10782.0
2020-12-29 15:50:00,137.98,138.06,137.91,137.95,12313.0,117.7407,117.809,117.681,117.7151,12313.0
2020-12-29 15:55:00,137.94,138.08,137.78,138.06,58740.0,117.7066,117.8261,117.5701,117.809,58740.0
2020-12-30 09:30:00,138.21,138.5,138.0,138.34,12769.0,117.937,118.1845,117.7578,118.0479,12769.0
2020-12-30 09:35:00,138.22,138.93,138.16,138.87,9295.0,117.9455,118.5514,117.8943,118.5002,9295.0
2020-12-30 09:40:00,138.92,138.93,138.58,138.78,5490.0,118.5429,118.5514,118.2527,118.4234,5490.0
2020-12-30 09:45:00,138.47,139.18,138.47,139.07,19505.0,118.1589,118.7647,118.1589,118.6708,19505.0
2020-12-30 09:50:00,139.13,139.38,139.12,139.16,2632.0,118.722,118.9354,118.7135,118.7476,2632.0
2020-12-30 09:55:00,139.17,139.38,138.91,139.23,7647.0,118.7562,118.9354,118.5343,118.8074,7647.0
2020-12-30 10:00:00,139.23,139.5,139.17,139.5,4121.0,118.8074,119.0378,118.7562,119.0378,4121.0
2020-12-30 10:05:00,139.53,139.78,139.36,139.66,7541.0,119.0634,119.2767,118.9183,119.1743,7541.0
2020-12-30 10:10:00,139.66,139.75,139.44,139.49,4891.0,119.1743,119.2511,118.9866,119.0292,4891.0
2020-12-30 10:15:00,139.43,139.63,139.42,139.59,4461.0,118.978,119.1487,118.9695,119.1146,4461.0
2020-12-30 10:20:00,139.59,139.66,138.83,138.9,11766.0,119.1146,119.1743,118.4661,118.5258,11766.0
2020-12-30 10:25:00,138.85,139.09,138.79,138.88,9932.0,118.4831,118.6879,118.4319,118.5087,9932.0
2020-12-30 10:30:00,138.88,138.97,138.71,138.75,6949.0,118.5087,118.5855,118.3637,118.3978,6949.0
2020-12-30 10:35:00,138.81,138.86,138.73,138.76,6857.0,118.449,118.4917,118.3807,118.4063,6857.0
2020-12-30 10:40:00,138.75,139.08,138.73,138.92,4356.0,118.3978,118.6794,118.3807,118.5429,4356.0
2020-12-30 10:45:00,138.82,138.91,138.74,138.75,7233.0,118.4575,118.5343,118.3893,118.3978,7233.0
2020-12-30 10:50:00,138.81,138.85,138.53,138.62,8903.0,118.449,118.4831,118.2101,118.2869,8903.0
2020-12-30 10:55:00,138.5,138.77,138.5,138.7,24149.0,118.1845,118.4149,118.1845,118.3551,24149.0
2020-12-30 11:00:00,138.71,138.82,138.64,138.82,6863.0,118.3637,118.4575,118.3039,118.4575,6863.0
2020-12-30 11:05:00,138.76,138.98,138.75,138.98,3685.0,118.4063,118.594,118.3978,118.594,3685.0
2020-12-30 11:10:00,138.83,138.89,138.75,138.81,2975.0,118.4661,118.5173,118.3978,118.449,2975.0
2020-12-30 11:15:00,138.81,138.89,138.77,138.89,3320.0,118.449,118.5173,118.4149,118.5173,3320.0
2020-12-30 11:20:00,138.81,138.92,138.77,138.92,3275.0,118.449,118.5429,118.4149,118.5429,3275.0
2020-12-30 11:25:00,138.88,138.96,138.77,138.78,3246.0,118.5087,118.577,118.4149,118.4234,3246.0
2020-12-30 11:30:00,138.84,138.9,138.79,138.9,900.0,118.4746,118.5258,118.4319,118.5258,900.0
2020-12-30 11:35:00,138.84,138.9,138.65,138.69,1285.0,118.4746,118.5258,118.3125,118.3466,1285.0
2020-12-30 11:40:00,138.68,138.81,138.64,138.72,5704.0,118.3381,118.449,118.3039,118.3722,5704.0
2020-12-30 11:45:00,138.69,138.79,138.62,138.77,9639.0,118.3466,118.4319,118.2869,118.4149,9639.0
2020-12-30 11:50:00,138.78,138.8,138.72,138.74,1273.0,118.4234,118.4405,118.3722,118.3893,1273.0
2020-12-30 11:55:00,138.71,138.76,138.69,138.75,1941.0,118.3637,118.4063,118.3466,118.3978,1941.0
2020-12-30 12:00:00,138.7,138.76,138.5,138.57,5900.0,118.3551,118.4063,118.1845,118.2442,5900.0
2020-12-30 12:05:00,138.58,138.58,138.29,138.3,2407.0,118.2527,118.2527,118.0053,118.0138,2407.0
2020-12-30 12:10:00,138.33,138.46,138.3,138.42,4513.0,118.0394,118.1503,118.0138,118.1162,4513.0
2020-12-30 12:15:00,138.49,138.59,138.45,138.59,7422.0,118.1759,118.2613,118.1418,118.2613,7422.0
2020-12-30 12:20:00,138.64,138.67,138.53,138.66,3039.0,118.3039,118.3295,118.2101,118.321,3039.0
2020-12-30 12:25:00,138.66,138.74,138.64,138.71,3184.0,118.321,118.3893,118.3039,118.3637,3184.0
2020-12-30 12:30:00,138.72,138.73,138.57,138.57,2226.0,118.3722,118.3807,118.2442,118.2442,2226.0
2020-12-30 12:35:00,138.54,138.71,138.53,138.71,1896.0,118.2186,118.3637,118.2101,118.3637,1896.0
2020-12-30 12:40:00,138.65,138.65,138.51,138.59,3835.0,118.3125,118.3125,118.193,118.2613,3835.0
2020-12-30 12:45:00,138.58,138.62,138.53,138.54,2770.0,118.2527,118.2869,118.2101,118.2186,2770.0
2020-12-30 12:50:00,138.58,138.58,138.53,138.54,2771.0,118.2527,118.2527,118.2101,118.2186,2771.0
2020-12-30 12:55:00,138.58,138.58,138.35,138.46,5921.0,118.2527,118.2527,118.0565,118.1503,5921.0
2020-12-30 13:00:00,138.42,138.66,138.42,138.59,7486.0,118.1162,118.321,118.1162,118.2613,7486.0
2020-12-30 13:05:00,138.56,138.59,138.42,138.55,4516.0,118.2357,118.2613,118.1162,118.2271,4516.0
2020-12-30 13:10:00,138.55,138.64,138.49,138.53,10710.0,118.2271,118.3039,118.1759,118.2101,10710.0
2020-12-30 13:15:00,138.51,138.55,138.46,138.49,2752.0,118.193,118.2271,118.1503,118.1759,2752.0
2020-12-30 13:20:00,138.49,138.57,138.41,138.54,13351.0,118.1759,118.2442,118.1077,118.2186,13351.0
2020-12-30 13:25:00,138.53,138.63,138.43,138.53,14206.0,118.2101,118.2954,118.1247,118.2101,14206.0
2020-12-30 13:30:00,138.52,138.59,138.5,138.5,5849.0,118.2015,118.2613,118.1845,118.1845,5849.0
2020-12-30 13:35:00,138.55,138.58,138.45,138.48,3347.0,118.2271,118.2527,118.1418,118.1674,3347.0
2020-12-30 13:40:00,138.46,138.54,138.41,138.54,14921.0,118.1503,118.2186,118.1077,118.2186,14921.0
2020-12-30 13:45:00,138.55,138.66,138.5,138.64,5033.0,118.2271,118.321,118.1845,118.3039,5033.0
2020-12-30 13:50:00,138.64,138.64,138.48,138.53,6381.0,118.3039,118.3039,118.1674,118.2101,6381.0
2020-12-30 13:55:00,138.53,138.57,138.46,138.47,6319.0,118.2101,118.2442,118.1503,118.1589,6319.0
2020-12-30 14:00:00,138.47,138.49,138.38,138.4,4210.0,118.1589,118.1759,118.0821,118.0991,4210.0
2020-12-30 14:05:00,138.34,138.34,138.27,138.31,4909.0,118.0479,118.0479,117.9882,118.0223,4909.0
2020-12-30 14:10:00,138.31,138.5,138.25,138.37,13093.0,118.0223,118.1845,117.9711,118.0735,13093.0
2020-12-30 14:15:00,138.44,138.56,138.39,138.52,11917.0,118.1333,118.2357,118.0906,118.2015,11917.0
2020-12-30 14:20:00,138.52,138.54,138.4,138.46,8468.0,118.2015,118.2186,118.0991,118.1503,8468.0
2020-12-30 14:25:00,138.44,138.53,138.41,138.43,3296.0,118.1333,118.2101,118.1077,118.1247,3296.0
2020-12-30 14:30:00,138.43,138.44,138.33,138.44,7977.0,118.1247,118.1333,118.0394,118.1333,7977.0
2020-12-30 14:35:00,138.48,138.49,138.35,138.42,8709.0,118.1674,118.1759,118.0565,118.1162,8709.0
2020-12-30 14:40:00,138.41,138.42,138.35,138.36,11269.0,118.1077,118.1162,118.0565,118.065,11269.0
2020-12-30 14:45:00,138.37,138.48,138.29,138.47,10113.0,118.0735,118.1674,118.0053,118.1589,10113.0
2020-12-30 14:50:00,138.48,138.5,138.36,138.41,8238.0,118.1674,118.1845,118.065,118.1077,8238.0
2020-12-30 14:55:00,138.38,138.44,138.31,138.41,8658.0,118.0821,118.1333,118.0223,118.1077,8658.0
2020-12-30 15:00:00,138.41,138.43,138.36,138.39,4441.0,118.1077,118.1247,118.065,118.0906,4441.0
2020-12-30 15:05:00,138.4,138.46,138.38,138.44,6798.0,118.0991,118.1503,118.0821,118.1333,6798.0
2020-12-30 15:10:00,138.48,138.48,138.37,138.4,5058.0,118.1674,118.1674,118.0735,118.0991,5058.0
2020-12-30 15:15:00,138.4,138.41,138.31,138.35,6538.0,118.0991,118.1077,118.0223,118.0565,6538.0
2020-12-30 15:20:00,138.35,138.35,138.07,138.07,10895.0,118.0565,118.0565,117.8175,117.8175,10895.0
2020-12-30 15:25:00,138.06,138.11,137.95,138.0,15108.0,117.809,117.8517,117.7151,117.7578,15108.0
2020-12-30 15:30:00,138.0,138.0,137.72,137.76,4274.0,117.7578,117.7578,117.5189,117.553,4274.0
2020-12-30 15:35:00,137.79,137.87,137.73,137.87,6340.0,117.5786,117.6469,117.5274,117.6469,6340.0
2020-12-30 15:40:00,137.86,137.98,137.85,137.95,7805.0,117.6383,117.7407,117.6298,117.7151,7805.0
2020-12-30 15:45:00,138.0,138.06,137.88,138.03,12948.0,117.7578,117.809,117.6554,117.7834,12948.0
2020-12-30 15:50:00,138.02,138.39,138.0,138.24,22588.0,117.7749,118.0906,117.7578,117.9626,22588.0
2020-12-30 15:55:00,138.3,138.43,138.1,138.39,92997.0,118.0138,118.1247,117.8431,118.0906,92997.0
2020-12-31 09:30:00,138.19,138.19,137.2,137.62,10299.0,117.9199,117.9199,117.0751,117.4335,10299.0
2020-12-31 09:35:00,137.46,137.59,137.18,137.4,7852.0,117.297,117.4079,117.0581,117.2458,7852.0
2020-12-31 09:40:00,137.27,137.31,137.14,137.14,2401.0,117.1349,117.169,117.0239,117.0239,2401.0
2020-12-31 09:45:00,137.15,137.48,137.0,137.31,5272.0,117.0325,117.3141,116.9045,117.169,5272.0
2020-12-31 09:50:00,137.45,137.71,137.34,137.34,4258.0,117.2885,117.5103,117.1946,117.1946,4258.0
2020-12-31 09:55:00,137.41,137.91,137.41,137.74,4091.0,117.2543,117.681,117.2543,117.5359,4091.0
2020-12-31 10:00:00,137.82,138.19,137.82,137.94,5573.0,117.6042,117.9199,117.6042,117.7066,5573.0
2020-12-31 10:05:00,137.99,138.15,137.95,138.01,2667.0,117.7493,117.8858,117.7151,117.7663,2667.0
2020-12-31 10:10:00,138.0,138.23,137.92,138.15,6319.0,117.7578,117.9541,117.6895,117.8858,6319.0
2020-12-31 10:15:00,138.17,138.31,138.08,138.08,4582.0,117.9029,118.0223,117.8261,117.8261,4582.0
2020-12-31 10:20:00,138.08,138.19,137.98,138.09,5242.0,117.8261,117.9199,117.7407,117.8346,5242.0
2020-12-31 10:25:00,138.03,138.08,137.94,137.98,5043.0,117.7834,117.8261,117.7066,117.7407,5043.0
2020-12-31 10:30:00,137.91,138.19,137.78,138.17,8272.0,117.681,117.9199,117.5701,117.9029,8272.0
2020-12-31 10:35:00,138.16,138.34,138.11,138.22,6353.0,117.8943,118.0479,117.8517,117.9455,6353.0
2020-12-31 10:40:00,138.25,138.31,138.01,138.22,7665.0,117.9711,118.0223,117.7663,117.9455,7665.0
2020-12-31 10:45:00,138.25,138.35,138.17,138.24,5200.0,117.9711,118.0565,117.9029,117.9626,5200.0
2020-12-31 10:50:00,138.26,138.3,137.96,137.97,4309.0,117.9797,118.0138,117.7237,117.7322,4309.0
2020-12-31 10:55:00,137.95,138.08,137.74,138.05,7511.0,117.7151,117.8261,117.5359,117.8005,7511.0
2020-12-31 11:00:00,137.98,138.04,137.91,137.91,5086.0,117.7407,117.7919,117.681,117.681,5086.0
2020-12-31 11:05:00,137.94,138.0,137.81,137.93,4598.0,117.7066,117.7578,117.5957,117.6981,4598.0
2020-12-31 11:10:00,137.9,137.9,137.52,137.59,3314.0,117.6725,117.6725,117.3482,117.4079,3314.0
2020-12-31 11:15:00,137.59,137.7,137.43,137.43,1721.0,117.4079,117.5018,117.2714,117.2714,1721.0
2020-12-31 11:20:00,137.39,137.53,137.38,137.45,5181.0,117.2373,117.3567,117.2287,117.2885,5181.0
2020-12-31 11:25:00,137.49,137.71,137.46,137.62,5259.0,117.3226,117.5103,117.297,117.4335,5259.0
2020-12-31 11:30:00,137.69,137.78,137.63,137.71,5845.0,117.4933,117.5701,117.4421,117.5103,5845.0
2020-12-31 11:35:00,137.68,137.7,137.43,137.43,2708.0,117.4847,117.5018,117.2714,117.2714,2708.0
2020-12-31 11:40:00,137.46,137.61,137.42,137.53,4411.0,117.297,117.425,117.2629,117.3567,4411.0
2020-12-31 11:45:00,137.53,137.64,137.41,137.64,8542.0,117.3567,117.4506,117.2543,117.4506,8542.0
2020-12-31 11:50:00,137.58,137.82,137.52,137.56,4496.0,117.3994,117.6042,117.3482,117.3823,4496.0
2020-12-31 11:55:00,137.58,137.68,137.58,137.62,4309.0,117.3994,117.4847,117.3994,117.4335,4309.0
2020-12-31 12:00:00,137.67,137.82,137.6,137.64,5521.0,117.4762,117.6042,117.4165,117.4506,5521.0
2020-12-31 12:05:00,137.63,137.64,137.42,137.48,3324.0,117.4421,117.4506,117.2629,117.3141,3324.0
2020-12-31 12:10:00,137.49,137.6,137.43,137.53,5151.0,117.3226,117.4165,117.2714,117.3567,5151.0
2020-12-31 12:15:00,137.53,137.53,137.3,137.42,3649.0,117.3567,117.3567,117.1605,117.2629,3649.0
2020-12-31 12:20:00,137.4,137.4,137.26,137.37,2689.0,117.2458,117.2458,117.1263,117.2202,2689.0
2020-12-31 12:25:00,137.4,137.45,137.36,137.42,3216.0,117.2458,117.2885,117.2117,117.2629,3216.0
2020-12-31 12:30:00,137.46,137.48,137.4,137.4,2744.0,117.297,117.3141,117.2458,117.2458,2744.0
2020-12-31 12:35:00,137.37,137.44,137.31,137.4,2243.0,117.2202,117.2799,117.169,117.2458,2243.0
2020-12-31 12:40:00,137.42,137.43,137.3,137.35,2070.0,117.2629,117.2714,117.1605,117.2031,2070.0
2020-12-31 12:45:00,137.34,137.47,137.33,137.33,2158.0,117.1946,117.3055,117.1861,117.1861,2158.0
2020-12-31 12:50:00,137.32,137.45,137.3,137.45,3105.0,117.1775,117.2885,117.1605,117.2885,3105.0
2020-12-31 12:55:00,137.39,137.39,137.25,137.35,6231.0,117.2373,117.2373,117.1178,117.2031,6231.0
2020-12-31 13:00:00,137.34,137.39,137.29,137.35,2916.0,117.1946,117.2373,117.1519,117.2031,2916.0
2020-12-31 13:05:00,137.36,137.39,137.26,137.36,2454.0,117.2117,117.2373,117.1263,117.2117,2454.0
2020-12-31 13:10:00,137.36,137.4,137.36,137.37,920.0,117.2117,117.2458,117.2117,117.2202,920.0
2020-12-31 13:15:00,137.4,137.4,137.19,137.27,3608.0,117.2458,117.2458,117.0666,117.1349,3608.0
2020-12-31 13:20:00,137.25,137.31,137.25,137.25,2333.0,117.1178,117.169,117.1178,117.1178,2333.0
2020-12-31 13:25:00,137.27,137.37,137.19,137.37,3222.0,117.1349,117.2202,117.0666,117.2202,3222.0
2020-12-31 13:30:00,137.32,137.47,137.31,137.46,3835.0,117.1775,117.3055,117.169,117.297,3835.0
2020-12-31 13:35:00,137.47,137.51,137.42,137.48,4074.0,117.3055,117.3397,117.2629,117.3141,4074.0
2020-12-31 13:40:00,137.52,137.54,137.46,137.47,2487.0,117.3482,117.3653,117.297,117.3055,2487.0
2020-12-31 13:45:00,137.44,137.57,137.44,137.56,7415.0,117.2799,117.3909,117.2799,117.3823,7415.0
2020-12-31 13:50:00,137.56,137.56,137.49,137.53,1250.0,117.3823,117.3823,117.3226,117.3567,1250.0
2020-12-31 13:55:00,137.53,137.71,137.52,137.71,5619.0,117.3567,117.5103,117.3482,117.5103,5619.0
2020-12-31 14:00:00,137.68,137.85,137.68,137.8,2651.0,117.4847,117.6298,117.4847,117.5871,2651.0
2020-12-31 14:05:00,137.76,137.78,137.7,137.72,8207.0,117.553,117.5701,117.5018,117.5189,8207.0
2020-12-31 14:10:00,137.77,137.97,137.77,137.91,6142.0,117.5615,117.7322,117.5615,117.681,6142.0
2020-12-31 14:15:00,137.93,138.0,137.93,137.93,5385.0,117.6981,117.7578,117.6981,117.6981,5385.0
2020-12-31 14:20:00,138.0,138.0,137.81,137.87,5244.0,117.7578,117.7578,117.5957,117.6469,5244.0
2020-12-31 14:25:00,137.78,138.0,137.78,138.0,2255.0,117.5701,117.7578,117.5701,117.7578,2255.0
2020-12-31 14:30:00,138.1,138.27,138.08,138.25,4802.0,117.8431,117.9882,117.8261,117.9711,4802.0
2020-12-31 14:35:00,138.16,138.24,138.09,138.14,1115.0,117.8943,117.9626,117.8346,117.8773,1115.0
2020-12-31 14:40:00,138.19,138.24,138.06,138.14,3766.0,117.9199,117.9626,117.809,117.8773,3766.0
2020-12-31 14:45:00,138.19,138.23,138.14,138.14,1370.0,117.9199,117.9541,117.8773,117.8773,1370.0
2020-12-31 14:50:00,138.2,138.23,138.03,138.03,2415.0,117.9285,117.9541,117.7834,117.7834,2415.0
2020-12-31 14:55:00,138.03,138.21,138.03,138.16,3169.0,117.7834,117.937,117.7834,117.8943,3169.0
2020-12-31 15:00:00,138.18,138.31,138.17,138.2,5294.0,117.9114,118.0223,117.9029,117.9285,5294.0
2020-12-31 15:05:00,138.21,138.3,138.19,138.28,10050.0,117.937,118.0138,117.9199,117.9967,10050.0
2020-12-31 15:10:00,138.23,138.65,138.23,138.49,4987.0,117.9541,118.3125,117.9541,118.1759,4987.0
2020-12-31 15:15:00,138.57,138.82,138.56,138.76,3567.0,118.2442,118.4575,118.2357,118.4063,3567.0
2020-12-31 15:20:00,138.76,138.77,138.63,138.66,3323.0,118.4063,118.4149,118.2954,118.321,3323.0
2020-12-31 15:25:00,138.68,138.79,138.55,138.64,7767.0,118.3381,118.4319,118.2271,118.3039,7767.0
2020-12-31 15:30:00,138.6,138.77,138.55,138.69,7247.0,118.2698,118.4149,118.2271,118.3466,7247.0
2020-12-31 15:35:00,138.72,138.81,138.65,138.65,4390.0,118.3722,118.449,118.3125,118.3125,4390.0
2020-12-31 15:40:00,138.63,138.83,138.6,138.77,6374.0,118.2954,118.4661,118.2698,118.4149,6374.0
2020-12-31 15:45:00,138.73,139.07,138.73,138.94,19776.0,118.3807,118.6708,118.3807,118.5599,19776.0
2020-12-31 15:50:00,139.0,139.44,139.0,139.38,17288.0,118.6111,118.9866,118.6111,118.9354,17288.0
2020-12-31 15:55:00,139.36,139.72,139.34,139.53,92891.0,118.9183,119.2255,118.9012,119.0634,92891.0
2021-01-04 09:30:00,139.99,139.99,139.25,139.35,38384.0,119.4559,119.4559,118.8244,118.9098,38384.0
2021-01-04 09:35:00,139.04,139.33,138.5,138.55,9460.0,118.6452,118.8927,118.1845,118.2271,9460.0
2021-01-04 09:40:00,138.44,138.87,138.15,138.87,9411.0,118.1333,118.5002,117.8858,118.5002,9411.0
2021-01-04 09:45:00,138.76,138.8,138.25,138.43,71531.0,118.4063,118.4405,117.9711,118.1247,71531.0
2021-01-04 09:50:00,138.05,138.13,137.4,137.58,6643.0,117.8005,117.8687,117.2458,117.3994,6643.0
2021-01-04 09:55:00,137.45,137.46,136.95,137.16,10871.0,117.2885,117.297,116.8618,117.041,10871.0
2021-01-04 10:00:00,137.21,137.67,136.88,137.67,20476.0,117.0837,117.4762,116.8021,117.4762,20476.0
2021-01-04 10:05:00,137.76,138.0,137.52,137.74,11357.0,117.553,117.7578,117.3482,117.5359,11357.0
2021-01-04 10:10:00,137.74,138.21,137.68,138.21,8484.0,117.5359,117.937,117.4847,117.937,8484.0
2021-01-04 10:15:00,138.2,138.37,138.06,138.3,7920.0,117.9285,118.0735,117.809,118.0138,7920.0
2021-01-04 10:20:00,138.31,138.31,137.82,137.82,8279.0,118.0223,118.0223,117.6042,117.6042,8279.0
2021-01-04 10:25:00,137.74,137.88,137.48,137.66,26704.0,117.5359,117.6554,117.3141,117.4677,26704.0
2021-01-04 10:30:00,137.65,137.7,137.36,137.48,19988.0,117.4591,117.5018,117.2117,117.3141,19988.0
2021-01-04 10:35:00,137.48,137.57,137.21,137.48,12129.0,117.3141,117.3909,117.0837,117.3141,12129.0
2021-01-04 10:40:00,137.47,137.56,137.22,137.44,10883.0,117.3055,117.3823,117.0922,117.2799,10883.0
2021-01-04 10:45:00,137.4,137.56,137.27,137.4,11128.0,117.2458,117.3823,117.1349,117.2458,11128.0
2021-01-04 10:50:00,137.38,137.44,136.98,137.14,14002.0,117.2287,117.2799,116.8874,117.0239,14002.0
2021-01-04 10:55:00,137.19,137.32,136.86,137.21,28090.0,117.0666,117.1775,116.785,117.0837,28090.0
2021-01-04 11:00:00,137.11,137.27,136.58,136.64,8826.0,116.9983,117.1349,116.5461,116.5973,8826.0
2021-01-04 11:05:00,136.69,136.81,136.44,136.44,9902.0,116.64,116.7424,116.4266,116.4266,9902.0
2021-01-04 11:10:00,136.44,137.0,136.39,136.97,5280.0,116.4266,116.9045,116.384,116.8789,5280.0
2021-01-04 11:15:00,136.93,137.0,136.69,136.74,13813.0,116.8447,116.9045,116.64,116.6826,13813.0
2021-01-04 11:20:00,136.72,136.76,136.35,136.35,4769.0,116.6656,116.6997,116.3498,116.3498,4769.0
2021-01-04 11:25:00,136.32,136.46,136.32,136.36,4358.0,116.3242,116.4437,116.3242,116.3584,4358.0
2021-01-04 11:30:00,136.36,136.4,136.12,136.25,5582.0,116.3584,116.3925,116.1536,116.2645,5582.0
2021-01-04 11:35:00,136.24,136.33,136.14,136.14,6660.0,116.256,116.3328,116.1706,116.1706,6660.0
2021-01-04 11:40:00,136.14,136.32,136.1,136.29,9494.0,116.1706,116.3242,116.1365,116.2986,9494.0
2021-01-04 11:45:00,136.22,136.26,135.91,135.96,13127.0,116.2389,116.273,115.9744,116.017,13127.0
2021-01-04 11:50:00,135.96,136.2,135.86,135.9,12731.0,116.017,116.2218,115.9317,115.9658,12731.0
2021-01-04 11:55:00,135.8,135.97,135.64,135.72,8697.0,115.8805,116.0256,115.744,115.8122,8697.0
2021-01-04 12:00:00,135.71,135.9,135.42,135.9,13173.0,115.8037,115.9658,115.5562,115.9658,13173.0
2021-01-04 12:05:00,135.91,135.95,135.53,135.56,5789.0,115.9744,116.0085,115.6501,115.6757,5789.0
2021-01-04 12:10:00,135.45,135.45,135.24,135.32,5922.0,115.5818,115.5818,115.4026,115.4709,5922.0
2021-01-04 12:15:00,135.24,135.73,135.19,135.7,8032.0,115.4026,115.8208,115.36,115.7952,8032.0
2021-01-04 12:20:00,135.58,135.93,135.56,135.92,7549.0,115.6928,115.9914,115.6757,115.9829,7549.0
2021-01-04 12:25:00,135.86,135.92,135.67,135.68,5884.0,115.9317,115.9829,115.7696,115.7781,5884.0
2021-01-04 12:30:00,135.66,135.66,135.34,135.65,7177.0,115.761,115.761,115.488,115.7525,7177.0
2021-01-04 12:35:00,135.65,135.65,135.28,135.31,3911.0,115.7525,115.7525,115.4368,115.4624,3911.0
2021-01-04 12:40:00,135.27,135.45,135.25,135.41,5384.0,115.4282,115.5818,115.4112,115.5477,5384.0
2021-01-04 12:45:00,135.41,135.65,135.39,135.59,5326.0,115.5477,115.7525,115.5306,115.7013,5326.0
2021-01-04 12:50:00,135.7,135.8,135.55,135.8,6633.0,115.7952,115.8805,115.6672,115.8805,6633.0
2021-01-04 12:55:00,135.87,135.9,135.63,135.76,5058.0,115.9402,115.9658,115.7354,115.8464,5058.0
2021-01-04 13:00:00,135.69,135.71,135.27,135.28,11595.0,115.7866,115.8037,115.4282,115.4368,11595.0
2021-01-04 13:05:00,135.29,135.66,135.21,135.57,17055.0,115.4453,115.761,115.377,115.6842,17055.0
2021-01-04 13:10:00,135.59,135.74,135.59,135.62,2441.0,115.7013,115.8293,115.7013,115.7269,2441.0
2021-01-04 13:15:00,135.6,135.8,135.6,135.8,7051.0,115.7098,115.8805,115.7098,115.8805,7051.0
2021-01-04 13:20:00,135.81,135.9,135.79,135.79,3469.0,115.889,115.9658,115.872,115.872,3469.0
2021-01-04 13:25:00,135.8,135.82,135.62,135.62,3824.0,115.8805,115.8976,115.7269,115.7269,3824.0
2021-01-04 13:30:00,135.62,135.62,135.45,135.53,6418.0,115.7269,115.7269,115.5818,115.6501,6418.0
2021-01-04 13:35:00,135.53,135.67,135.5,135.54,4450.0,115.6501,115.7696,115.6245,115.6586,4450.0
2021-01-04 13:40:00,135.6,135.86,135.51,135.73,12374.0,115.7098,115.9317,115.633,115.8208,12374.0
2021-01-04 13:45:00,135.8,135.81,135.58,135.69,7347.0,115.8805,115.889,115.6928,115.7866,7347.0
2021-01-04 13:50:00,135.69,135.92,135.63,135.81,8258.0,115.7866,115.9829,115.7354,115.889,8258.0
2021-01-04 13:55:00,135.83,135.95,135.78,135.85,4665.0,115.9061,116.0085,115.8634,115.9232,4665.0
2021-01-04 14:00:00,135.85,135.92,135.7,135.8,5721.0,115.9232,115.9829,115.7952,115.8805,5721.0
2021-01-04 14:05:00,135.69,135.7,135.54,135.61,5496.0,115.7866,115.7952,115.6586,115.7184,5496.0
2021-01-04 14:10:00,135.62,135.65,135.4,135.54,7603.0,115.7269,115.7525,115.5392,115.6586,7603.0
2021-01-04 14:15:00,135.51,135.61,135.33,135.33,7851.0,115.633,115.7184,115.4794,115.4794,7851.0
2021-01-04 14:20:00,135.4,135.5,135.34,135.5,6951.0,115.5392,115.6245,115.488,115.6245,6951.0
2021-01-04 14:25:00,135.5,135.51,135.34,135.51,3618.0,115.6245,115.633,115.488,115.633,3618.0
2021-01-04 14:30:00,135.49,135.52,135.15,135.21,10217.0,115.616,115.6416,115.3258,115.377,10217.0
2021-01-04 14:35:00,135.24,135.44,135.11,135.4,11125.0,115.4026,115.5733,115.2917,115.5392,11125.0
2021-01-04 14:40:00,135.43,135.61,135.35,135.6,9455.0,115.5648,115.7184,115.4965,115.7098,9455.0
2021-01-04 14:45:00,135.57,135.63,135.44,135.44,10997.0,115.6842,115.7354,115.5733,115.5733,10997.0
2021-01-04 14:50:00,135.44,135.55,135.43,135.52,13435.0,115.5733,115.6672,115.5648,115.6416,13435.0
2021-01-04 14:55:00,135.52,135.92,135.49,135.83,7120.0,115.6416,115.9829,115.616,115.9061,7120.0
2021-01-04 15:00:00,135.86,135.87,135.48,135.6,6358.0,115.9317,115.9402,115.6074,115.7098,6358.0
2021-01-04 15:05:00,135.59,135.76,135.56,135.67,5045.0,115.7013,115.8464,115.6757,115.7696,5045.0
2021-01-04 15:10:00,135.66,135.69,135.47,135.5,10747.0,115.761,115.7866,115.5989,115.6245,10747.0
2021-01-04 15:15:00,135.58,135.74,135.48,135.6,6409.0,115.6928,115.8293,115.6074,115.7098,6409.0
2021-01-04 15:20:00,135.53,135.81,135.52,135.73,8560.0,115.6501,115.889,115.6416,115.8208,8560.0
2021-01-04 15:25:00,135.75,135.82,135.55,135.59,9497.0,115.8378,115.8976,115.6672,115.7013,9497.0
2021-01-04 15:30:00,135.58,135.96,135.49,135.96,17033.0,115.6928,116.017,115.616,116.017,17033.0
2021-01-04 15:35:00,136.0,136.0,135.57,135.59,18571.0,116.0512,116.0512,115.6842,115.7013,18571.0
2021-01-04 15:40:00,135.56,135.76,135.55,135.65,19606.0,115.6757,115.8464,115.6672,115.7525,19606.0
2021-01-04 15:45:00,135.6,135.98,135.52,135.97,21357.0,115.7098,116.0341,115.6416,116.0256,21357.0
2021-01-04 15:50:00,135.92,136.0,135.1,135.12,49217.0,115.9829,116.0512,115.2832,115.3002,49217.0
2021-01-04 15:55:00,135.11,135.64,135.09,135.29,148050.0,115.2917,115.744,115.2746,115.4453,148050.0
2021-01-05 09:30:00,135.43,136.28,135.32,135.32,17100.0,115.5648,116.2901,115.4709,115.4709,17100.0
2021-01-05 09:35:00,135.45,135.45,134.66,135.43,15930.0,115.5818,115.5818,114.9077,115.5648,15930.0
2021-01-05 09:40:00,135.43,135.64,135.13,135.23,10460.0,115.5648,115.744,115.3088,115.3941,10460.0
2021-01-05 09:45:00,135.23,135.33,134.66,134.66,14104.0,115.3941,115.4794,114.9077,114.9077,14104.0
2021-01-05 09:50:00,134.77,134.94,134.42,134.93,21408.0,115.0016,115.1466,114.7029,115.1381,21408.0
2021-01-05 09:55:00,134.86,134.92,134.46,134.67,20361.0,115.0784,115.1296,114.7371,114.9163,20361.0
2021-01-05 10:00:00,134.89,135.49,134.54,134.62,9985.0,115.104,115.616,114.8053,114.8736,9985.0
2021-01-05 10:05:00,134.5,134.79,134.34,134.78,13742.0,114.7712,115.0186,114.6347,115.0101,13742.0
2021-01-05 10:10:00,134.75,134.79,134.55,134.57,9420.0,114.9845,115.0186,114.8139,114.8309,9420.0
2021-01-05 10:15:00,134.65,134.8,134.6,134.69,6291.0,114.8992,115.0272,114.8565,114.9333,6291.0
2021-01-05 10:20:00,134.77,134.88,134.63,134.77,4161.0,115.0016,115.0954,114.8821,115.0016,4161.0
2021-01-05 10:25:00,134.71,134.91,134.64,134.87,5973.0,114.9504,115.121,114.8907,115.0869,5973.0
2021-01-05 10:30:00,134.88,135.11,134.75,134.88,8134.0,115.0954,115.2917,114.9845,115.0954,8134.0
2021-01-05 10:35:00,134.82,134.93,134.7,134.86,5647.0,115.0442,115.1381,114.9419,115.0784,5647.0
2021-01-05 10:40:00,134.89,135.0,134.54,134.54,23979.0,115.104,115.1978,114.8053,114.8053,23979.0
2021-01-05 10:45:00,134.6,134.96,134.46,134.92,9367.0,114.8565,115.1637,114.7371,115.1296,9367.0
2021-01-05 10:50:00,134.92,135.08,134.85,134.99,2376.0,115.1296,115.2661,115.0698,115.1893,2376.0
2021-01-05 10:55:00,134.91,135.03,134.83,134.94,9873.0,115.121,115.2234,115.0528,115.1466,9873.0
2021-01-05 11:00:00,134.99,135.04,134.83,134.86,4649.0,115.1893,115.232,115.0528,115.0784,4649.0
2021-01-05 11:05:00,134.85,134.89,134.6,134.75,6463.0,115.0698,115.104,114.8565,114.9845,6463.0
2021-01-05 11:10:00,134.75,134.87,134.72,134.84,3559.0,114.9845,115.0869,114.9589,115.0613,3559.0
2021-01-05 11:15:00,134.78,134.83,134.56,134.56,3108.0,115.0101,115.0528,114.8224,114.8224,3108.0
2021-01-05 11:20:00,134.51,134.6,134.34,134.42,10044.0,114.7797,114.8565,114.6347,114.7029,10044.0
2021-01-05 11:25:00,134.44,134.44,134.23,134.25,10875.0,114.72,114.72,114.5408,114.5579,10875.0
2021-01-05 11:30:00,134.29,134.46,134.29,134.42,10623.0,114.592,114.7371,114.592,114.7029,10623.0
2021-01-05 11:35:00,134.44,134.54,134.34,134.37,14208.0,114.72,114.8053,114.6347,114.6603,14208.0
2021-01-05 11:40:00,134.3,134.38,134.15,134.28,12632.0,114.6005,114.6688,114.4725,114.5835,12632.0
2021-01-05 11:45:00,134.27,134.27,134.04,134.04,8786.0,114.5749,114.5749,114.3787,114.3787,8786.0
2021-01-05 11:50:00,134.03,134.24,134.03,134.12,6992.0,114.3701,114.5493,114.3701,114.4469,6992.0
2021-01-05 11:55:00,134.11,134.25,134.09,134.17,5628.0,114.4384,114.5579,114.4213,114.4896,5628.0
2021-01-05 12:00:00,134.12,134.19,133.97,134.14,6400.0,114.4469,114.5067,114.3189,114.464,6400.0
2021-01-05 12:05:00,134.11,134.31,134.11,134.18,7113.0,114.4384,114.6091,114.4384,114.4981,7113.0
2021-01-05 12:10:00,134.2,134.28,134.15,134.19,6129.0,114.5152,114.5835,114.4725,114.5067,6129.0
2021-01-05 12:15:00,134.13,134.16,133.94,134.08,8934.0,114.4555,114.4811,114.2933,114.4128,8934.0
2021-01-05 12:20:00,134.06,134.13,134.02,134.1,4964.0,114.3957,114.4555,114.3616,114.4299,4964.0
2021-01-05 12:25:00,134.1,134.18,134.05,134.14,5446.0,114.4299,114.4981,114.3872,114.464,5446.0
2021-01-05 12:30:00,134.12,134.28,134.09,134.23,6225.0,114.4469,114.5835,114.4213,114.5408,6225.0
2021-01-05 12:35:00,134.24,134.32,134.15,134.2,4034.0,114.5493,114.6176,114.4725,114.5152,4034.0
2021-01-05 12:40:00,134.24,134.24,134.1,134.14,6965.0,114.5493,114.5493,114.4299,114.464,6965.0
2021-01-05 12:45:00,134.09,134.13,134.0,134.02,4120.0,114.4213,114.4555,114.3445,114.3616,4120.0
2021-01-05 12:50:00,134.02,134.02,133.87,133.88,9029.0,114.3616,114.3616,114.2336,114.2421,9029.0
2021-01-05 12:55:00,133.84,133.96,133.84,133.89,5360.0,114.208,114.3104,114.208,114.2507,5360.0
2021-01-05 13:00:00,133.89,133.92,133.77,133.77,12477.0,114.2507,114.2763,114.1483,114.1483,12477.0
2021-01-05 13:05:00,133.67,133.74,133.59,133.6,4177.0,114.0629,114.1227,113.9947,114.0032,4177.0
2021-01-05 13:10:00,133.6,133.61,133.45,133.58,4473.0,114.0032,114.0117,113.8752,113.9861,4473.0
2021-01-05 13:15:00,133.61,133.68,133.44,133.51,5600.0,114.0117,114.0715,113.8667,113.9264,5600.0
2021-01-05 13:20:00,133.5,133.5,133.4,133.43,11613.0,113.9179,113.9179,113.8325,113.8581,11613.0
2021-01-05 13:25:00,133.43,133.43,133.32,133.39,5533.0,113.8581,113.8581,113.7643,113.824,5533.0
2021-01-05 13:30:00,133.34,133.46,133.22,133.22,7253.0,113.7813,113.8837,113.6789,113.6789,7253.0
2021-01-05 13:35:00,133.24,133.25,133.2,133.23,3976.0,113.696,113.7045,113.6619,113.6875,3976.0
2021-01-05 13:40:00,133.2,133.34,133.13,133.34,7154.0,113.6619,113.7813,113.6021,113.7813,7154.0
2021-01-05 13:45:00,133.31,133.56,133.3,133.55,4812.0,113.7557,113.9691,113.7472,113.9605,4812.0
2021-01-05 13:50:00,133.52,133.57,133.47,133.57,2251.0,113.9349,113.9776,113.8923,113.9776,2251.0
2021-01-05 13:55:00,133.55,133.67,133.54,133.58,4779.0,113.9605,114.0629,113.952,113.9861,4779.0
2021-01-05 14:00:00,133.63,133.95,133.63,133.85,8131.0,114.0288,114.3019,114.0288,114.2165,8131.0
2021-01-05 14:05:00,133.85,133.97,133.81,133.97,5372.0,114.2165,114.3189,114.1824,114.3189,5372.0
2021-01-05 14:10:00,133.89,133.98,133.85,133.88,6672.0,114.2507,114.3275,114.2165,114.2421,6672.0
2021-01-05 14:15:00,133.85,133.94,133.74,133.82,5936.0,114.2165,114.2933,114.1227,114.1909,5936.0
2021-01-05 14:20:00,133.86,133.88,133.69,133.88,6210.0,114.2251,114.2421,114.08,114.2421,6210.0
2021-01-05 14:25:00,133.87,133.93,133.79,133.79,3076.0,114.2336,114.2848,114.1653,114.1653,3076.0
2021-01-05 14:30:00,133.81,133.98,133.74,133.8,7429.0,114.1824,114.3275,114.1227,114.1739,7429.0
2021-01-05 14:35:00,133.77,133.78,133.57,133.64,6049.0,114.1483,114.1568,113.9776,114.0373,6049.0
2021-01-05 14:40:00,133.57,133.61,133.46,133.49,5734.0,113.9776,114.0117,113.8837,113.9093,5734.0
2021-01-05 14:45:00,133.46,133.47,133.35,133.46,6720.0,113.8837,113.8923,113.7899,113.8837,6720.0
2021-01-05 14:50:00,133.42,133.64,133.39,133.63,17455.0,113.8496,114.0373,113.824,114.0288,17455.0
2021-01-05 14:55:00,133.58,133.71,133.58,133.64,8331.0,113.9861,114.0971,113.9861,114.0373,8331.0
2021-01-05 15:00:00,133.58,133.79,133.57,133.73,11786.0,113.9861,114.1653,113.9776,114.1141,11786.0
2021-01-05 15:05:00,133.75,133.78,133.65,133.69,6810.0,114.1312,114.1568,114.0459,114.08,6810.0
2021-01-05 15:10:00,133.7,133.71,133.58,133.59,9363.0,114.0885,114.0971,113.9861,113.9947,9363.0
2021-01-05 15:15:00,133.55,133.64,133.44,133.45,11849.0,113.9605,114.0373,113.8667,113.8752,11849.0
2021-01-05 15:20:00,133.45,133.47,133.27,133.3,29016.0,113.8752,113.8923,113.7216,113.7472,29016.0
2021-01-05 15:25:00,133.3,133.34,133.18,133.21,8538.0,113.7472,113.7813,113.6448,113.6704,8538.0
2021-01-05 15:30:00,133.16,133.34,133.11,133.28,11471.0,113.6277,113.7813,113.5851,113.7301,11471.0
2021-01-05 15:35:00,133.32,133.56,133.3,133.51,12715.0,113.7643,113.9691,113.7472,113.9264,12715.0
2021-01-05 15:40:00,133.54,133.73,133.5,133.64,12503.0,113.952,114.1141,113.9179,114.0373,12503.0
2021-01-05 15:45:00,133.62,133.64,133.48,133.61,20899.0,114.0203,114.0373,113.9008,114.0117,20899.0
2021-01-05 15:50:00,133.57,133.57,133.26,133.27,27577.0,113.9776,113.9776,113.7131,113.7216,27577.0
2021-01-05 15:55:00,133.25,133.28,132.88,132.96,89892.0,113.7045,113.7301,113.3888,113.4571,89892.0
2021-01-06 09:30:00,132.13,132.77,130.53,130.81,47276.0,112.7488,113.2949,111.3835,111.6224,47276.0
2021-01-06 09:35:00,130.94,131.46,130.05,130.25,21876.0,111.7334,112.1771,110.9739,111.1446,21876.0
2021-01-06 09:40:00,130.36,130.92,130.06,130.68,19425.0,111.2385,111.7163,110.9825,111.5115,19425.0
2021-01-06 09:45:00,130.68,131.35,130.67,131.3,12396.0,111.5115,112.0832,111.503,112.0406,12396.0
2021-01-06 09:50:00,131.26,131.58,131.15,131.15,4870.0,112.0064,112.2795,111.9126,111.9126,4870.0
2021-01-06 09:55:00,131.1,131.63,131.01,131.58,7311.0,111.8699,112.3222,111.7931,112.2795,7311.0
2021-01-06 10:00:00,131.59,131.69,131.09,131.64,16714.0,112.288,112.3734,111.8614,112.3307,16714.0
2021-01-06 10:05:00,131.46,131.66,131.33,131.66,7429.0,112.1771,112.3478,112.0662,112.3478,7429.0
2021-01-06 10:10:00,131.69,131.75,131.26,131.33,18753.0,112.3734,112.4246,112.0064,112.0662,18753.0
2021-01-06 10:15:00,131.28,131.37,130.94,130.96,16236.0,112.0235,112.1003,111.7334,111.7504,16236.0
2021-01-06 10:20:00,130.91,131.25,130.61,131.25,15842.0,111.7078,111.9979,111.4518,111.9979,15842.0
2021-01-06 10:25:00,131.25,131.57,131.25,131.46,10794.0,111.9979,112.271,111.9979,112.1771,10794.0
2021-01-06 10:30:00,131.44,131.74,131.43,131.5,10273.0,112.16,112.416,112.1515,112.2112,10273.0
2021-01-06 10:35:00,131.5,131.69,131.33,131.5,11537.0,112.2112,112.3734,112.0662,112.2112,11537.0
2021-01-06 10:40:00,131.5,132.03,131.46,132.03,11050.0,112.2112,112.6635,112.1771,112.6635,11050.0
2021-01-06 10:45:00,132.09,132.31,132.07,132.12,12339.0,112.7147,112.9024,112.6976,112.7403,12339.0
2021-01-06 10:50:00,132.14,132.15,131.94,132.07,9069.0,112.7574,112.7659,112.5867,112.6976,9069.0
2021-01-06 10:55:00,132.01,132.27,132.0,132.12,3670.0,112.6464,112.8683,112.6379,112.7403,3670.0
2021-01-06 11:00:00,132.09,132.32,131.96,132.06,5861.0,112.7147,112.911,112.6038,112.6891,5861.0
2021-01-06 11:05:00,132.03,132.07,131.84,131.99,5204.0,112.6635,112.6976,112.5014,112.6294,5204.0
2021-01-06 11:10:00,132.05,132.15,131.94,132.15,7831.0,112.6806,112.7659,112.5867,112.7659,7831.0
2021-01-06 11:15:00,132.06,132.25,131.89,132.13,5194.0,112.6891,112.8512,112.544,112.7488,5194.0
2021-01-06 11:20:00,132.08,132.2,131.87,131.96,10791.0,112.7062,112.8086,112.527,112.6038,10791.0
2021-01-06 11:25:00,131.96,132.22,131.95,132.05,7883.0,112.6038,112.8256,112.5952,112.6806,7883.0
2021-01-06 11:30:00,132.06,132.33,131.9,132.29,5351.0,112.6891,112.9195,112.5526,112.8854,5351.0
2021-01-06 11:35:00,132.41,132.45,132.0,132.17,10106.0,112.9878,113.0219,112.6379,112.783,10106.0
2021-01-06 11:40:00,132.15,132.15,131.92,132.02,5527.0,112.7659,112.7659,112.5696,112.655,5527.0
2021-01-06 11:45:00,132.03,132.25,132.03,132.16,4812.0,112.6635,112.8512,112.6635,112.7744,4812.0
2021-01-06 11:50:00,132.14,132.14,131.91,131.91,5128.0,112.7574,112.7574,112.5611,112.5611,5128.0
2021-01-06 11:55:00,131.93,132.15,131.93,132.06,18318.0,112.5782,112.7659,112.5782,112.6891,18318.0
2021-01-06 12:00:00,132.06,132.21,132.06,132.16,4675.0,112.6891,112.8171,112.6891,112.7744,4675.0
2021-01-06 12:05:00,132.16,132.22,131.98,132.03,5974.0,112.7744,112.8256,112.6208,112.6635,5974.0
2021-01-06 12:10:00,131.99,132.01,131.79,131.91,8621.0,112.6294,112.6464,112.4587,112.5611,8621.0
2021-01-06 12:15:00,131.91,132.12,131.91,132.07,43745.0,112.5611,112.7403,112.5611,112.6976,43745.0
2021-01-06 12:20:00,132.16,132.24,132.02,132.12,6536.0,112.7744,112.8427,112.655,112.7403,6536.0
2021-01-06 12:25:00,132.14,132.14,132.03,132.07,4929.0,112.7574,112.7574,112.6635,112.6976,4929.0
2021-01-06 12:30:00,132.03,132.34,132.03,132.23,14492.0,112.6635,112.928,112.6635,112.8342,14492.0
2021-01-06 12:35:00,132.23,132.36,132.19,132.29,6688.0,112.8342,112.9451,112.8,112.8854,6688.0
2021-01-06 12:40:00,132.31,132.4,132.21,132.26,5563.0,112.9024,112.9792,112.8171,112.8598,5563.0
2021-01-06 12:45:00,132.28,132.55,132.22,132.48,8252.0,112.8768,113.1072,112.8256,113.0475,8252.0
2021-01-06 12:50:00,132.52,132.63,132.4,132.6,7164.0,113.0816,113.1755,112.9792,113.1499,7164.0
2021-01-06 12:55:00,132.6,132.68,132.53,132.54,3538.0,113.1499,113.2182,113.0902,113.0987,3538.0
2021-01-06 13:00:00,132.55,132.68,132.52,132.52,5293.0,113.1072,113.2182,113.0816,113.0816,5293.0
2021-01-06 13:05:00,132.52,132.58,132.42,132.42,4552.0,113.0816,113.1328,112.9963,112.9963,4552.0
2021-01-06 13:10:00,132.44,132.49,132.31,132.46,4883.0,113.0134,113.056,112.9024,113.0304,4883.0
2021-01-06 13:15:00,132.45,132.46,132.25,132.26,5278.0,113.0219,113.0304,112.8512,112.8598,5278.0
2021-01-06 13:20:00,132.32,132.37,132.2,132.36,7403.0,112.911,112.9536,112.8086,112.9451,7403.0
2021-01-06 13:25:00,132.37,132.66,132.34,132.64,5507.0,112.9536,113.2011,112.928,113.184,5507.0
2021-01-06 13:30:00,132.62,132.74,132.5,132.64,10515.0,113.167,113.2693,113.0646,113.184,10515.0
2021-01-06 13:35:00,132.71,132.77,132.63,132.7,5134.0,113.2437,113.2949,113.1755,113.2352,5134.0
2021-01-06 13:40:00,132.68,132.78,132.54,132.54,21612.0,113.2182,113.3035,113.0987,113.0987,21612.0
2021-01-06 13:45:00,132.59,132.72,132.43,132.46,8013.0,113.1414,113.2523,113.0048,113.0304,8013.0
2021-01-06 13:50:00,132.41,132.58,132.23,132.58,14633.0,112.9878,113.1328,112.8342,113.1328,14633.0
2021-01-06 13:55:00,132.52,132.72,132.52,132.72,4852.0,113.0816,113.2523,113.0816,113.2523,4852.0
2021-01-06 14:00:00,132.71,132.82,132.53,132.53,4310.0,113.2437,113.3376,113.0902,113.0902,4310.0
2021-01-06 14:05:00,132.58,132.63,132.51,132.61,5628.0,113.1328,113.1755,113.0731,113.1584,5628.0
2021-01-06 14:10:00,132.61,132.66,132.49,132.59,5112.0,113.1584,113.2011,113.056,113.1414,5112.0
2021-01-06 14:15:00,132.54,132.54,132.21,132.36,4477.0,113.0987,113.0987,112.8171,112.9451,4477.0
2021-01-06 14:20:00,132.42,132.44,132.17,132.17,5604.0,112.9963,113.0134,112.783,112.783,5604.0
2021-01-06 14:25:00,132.16,132.33,132.09,132.33,6065.0,112.7744,112.9195,112.7147,112.9195,6065.0
2021-01-06 14:30:00,132.29,132.62,132.29,132.36,8606.0,112.8854,113.167,112.8854,112.9451,8606.0
2021-01-06 14:35:00,132.32,132.36,132.18,132.24,14946.0,112.911,112.9451,112.7915,112.8427,14946.0
2021-01-06 14:40:00,132.13,132.5,132.13,132.41,9111.0,112.7488,113.0646,112.7488,112.9878,9111.0
2021-01-06 14:45:00,132.4,132.4,131.96,131.96,18934.0,112.9792,112.9792,112.6038,112.6038,18934.0
2021-01-06 14:50:00,132.02,132.13,131.67,131.69,61631.0,112.655,112.7488,112.3563,112.3734,61631.0
2021-01-06 14:55:00,131.8,131.95,131.62,131.69,14963.0,112.4672,112.5952,112.3136,112.3734,14963.0
2021-01-06 15:00:00,131.69,131.69,131.35,131.37,15078.0,112.3734,112.3734,112.0832,112.1003,15078.0
2021-01-06 15:05:00,131.43,131.67,131.36,131.51,22662.0,112.1515,112.3563,112.0918,112.2198,22662.0
2021-01-06 15:10:00,131.5,131.79,131.44,131.54,10911.0,112.2112,112.4587,112.16,112.2454,10911.0
2021-01-06 15:15:00,131.59,131.72,131.52,131.66,11850.0,112.288,112.399,112.2283,112.3478,11850.0
2021-01-06 15:20:00,131.67,131.74,131.47,131.47,13286.0,112.3563,112.416,112.1856,112.1856,13286.0
2021-01-06 15:25:00,131.47,131.83,131.4,131.75,16335.0,112.1856,112.4928,112.1259,112.4246,16335.0
2021-01-06 15:30:00,131.75,131.94,131.68,131.94,30482.0,112.4246,112.5867,112.3648,112.5867,30482.0
2021-01-06 15:35:00,131.93,131.93,131.69,131.72,15860.0,112.5782,112.5782,112.3734,112.399,15860.0
2021-01-06 15:40:00,131.73,132.0,131.73,131.94,22444.0,112.4075,112.6379,112.4075,112.5867,22444.0
2021-01-06 15:45:00,131.95,132.25,131.61,132.18,18055.0,112.5952,112.8512,112.3051,112.7915,18055.0
2021-01-06 15:50:00,132.25,132.25,131.82,132.14,36007.0,112.8512,112.8512,112.4843,112.7574,36007.0
2021-01-06 15:55:00,132.14,132.28,131.96,132.07,45872.0,112.7574,112.8768,112.6038,112.6976,45872.0
2021-01-07 09:30:00,131.9,132.15,131.6,131.74,26079.0,112.5526,112.7659,112.2966,112.416,26079.0
2021-01-07 09:35:00,131.92,132.2,131.82,132.19,9709.0,112.5696,112.8086,112.4843,112.8,9709.0
2021-01-07 09:40:00,132.28,132.69,132.15,132.57,7416.0,112.8768,113.2267,112.7659,113.1243,7416.0
2021-01-07 09:45:00,132.73,133.12,132.54,132.7,13212.0,113.2608,113.5936,113.0987,113.2352,13212.0
2021-01-07 09:50:00,132.68,132.72,132.05,132.39,7326.0,113.2182,113.2523,112.6806,112.9707,7326.0
2021-01-07 09:55:00,132.19,132.6,132.16,132.59,16735.0,112.8,113.1499,112.7744,113.1414,16735.0
2021-01-07 10:00:00,132.51,132.7,132.44,132.55,11317.0,113.0731,113.2352,113.0134,113.1072,11317.0
2021-01-07 10:05:00,132.52,132.73,132.22,132.58,10007.0,113.0816,113.2608,112.8256,113.1328,10007.0
2021-01-07 10:10:00,132.58,133.19,132.56,133.15,63335.0,113.1328,113.6533,113.1158,113.6192,63335.0
2021-01-07 10:15:00,133.19,133.34,133.02,133.21,9243.0,113.6533,113.7813,113.5083,113.6704,9243.0
2021-01-07 10:20:00,133.18,133.38,133.1,133.3,14783.0,113.6448,113.8155,113.5765,113.7472,14783.0
2021-01-07 10:25:00,133.29,133.47,133.22,133.39,7138.0,113.7387,113.8923,113.6789,113.824,7138.0
2021-01-07 10:30:00,133.38,133.49,133.06,133.06,15910.0,113.8155,113.9093,113.5424,113.5424,15910.0
2021-01-07 10:35:00,133.14,133.16,132.63,132.69,23729.0,113.6107,113.6277,113.1755,113.2267,23729.0
2021-01-07 10:40:00,132.72,132.73,132.23,132.31,12620.0,113.2523,113.2608,112.8342,112.9024,12620.0
2021-01-07 10:45:00,132.28,132.79,132.28,132.66,11195.0,112.8768,113.312,112.8768,113.2011,11195.0
2021-01-07 10:50:00,132.68,132.86,132.51,132.75,4714.0,113.2182,113.3717,113.0731,113.2779,4714.0
2021-01-07 10:55:00,132.74,133.05,132.72,133.05,6047.0,113.2693,113.5339,113.2523,113.5339,6047.0
2021-01-07 11:00:00,133.07,133.08,132.82,132.84,8206.0,113.5509,113.5595,113.3376,113.3547,8206.0
2021-01-07 11:05:00,132.89,132.93,132.68,132.76,4763.0,113.3973,113.4315,113.2182,113.2864,4763.0
2021-01-07 11:10:00,132.73,132.83,132.59,132.82,4520.0,113.2608,113.3461,113.1414,113.3376,4520.0
2021-01-07 11:15:00,132.82,132.82,132.53,132.58,4097.0,113.3376,113.3376,113.0902,113.1328,4097.0
2021-01-07 11:20:00,132.62,132.65,132.41,132.46,6534.0,113.167,113.1926,112.9878,113.0304,6534.0
2021-01-07 11:25:00,132.4,132.53,132.26,132.39,12804.0,112.9792,113.0902,112.8598,112.9707,12804.0
2021-01-07 11:30:00,132.4,132.71,132.39,132.5,3533.0,112.9792,113.2437,112.9707,113.0646,3533.0
2021-01-07 11:35:00,132.51,132.64,132.45,132.64,2260.0,113.0731,113.184,113.0219,113.184,2260.0
2021-01-07 11:40:00,132.59,132.74,132.59,132.68,5541.0,113.1414,113.2693,113.1414,113.2182,5541.0
2021-01-07 11:45:00,132.69,132.86,132.69,132.84,1774.0,113.2267,113.3717,113.2267,113.3547,1774.0
2021-01-07 11:50:00,132.89,133.03,132.83,132.98,4442.0,113.3973,113.5168,113.3461,113.4741,4442.0
2021-01-07 11:55:00,132.94,133.09,132.84,132.9,7118.0,113.44,113.568,113.3547,113.4059,7118.0
2021-01-07 12:00:00,132.91,133.08,132.9,132.99,5411.0,113.4144,113.5595,113.4059,113.4827,5411.0
2021-01-07 12:05:00,133.03,133.03,132.88,132.97,4087.0,113.5168,113.5168,113.3888,113.4656,4087.0
2021-01-07 12:10:00,132.94,132.95,132.75,132.83,3718.0,113.44,113.4485,113.2779,113.3461,3718.0
2021-01-07 12:15:00,132.8,132.9,132.67,132.79,22066.0,113.3205,113.4059,113.2096,113.312,22066.0
2021-01-07 12:20:00,132.81,132.84,132.62,132.73,6606.0,113.3291,113.3547,113.167,113.2608,6606.0
2021-01-07 12:25:00,132.75,132.75,132.56,132.62,3864.0,113.2779,113.2779,113.1158,113.167,3864.0
2021-01-07 12:30:00,132.6,132.76,132.6,132.69,3988.0,113.1499,113.2864,113.1499,113.2267,3988.0
2021-01-07 12:35:00,132.69,132.74,132.63,132.65,3022.0,113.2267,113.2693,113.1755,113.1926,3022.0
2021-01-07 12:40:00,132.68,132.69,132.52,132.6,2814.0,113.2182,113.2267,113.0816,113.1499,2814.0
2021-01-07 12:45:00,132.6,132.68,132.49,132.66,4955.0,113.1499,113.2182,113.056,113.2011,4955.0
2021-01-07 12:50:00,132.63,132.71,132.54,132.58,7214.0,113.1755,113.2437,113.0987,113.1328,7214.0
2021-01-07 12:55:00,132.56,132.67,132.56,132.65,3210.0,113.1158,113.2096,113.1158,113.1926,3210.0
2021-01-07 13:00:00,132.61,132.76,132.61,132.76,3210.0,113.1584,113.2864,113.1584,113.2864,3210.0
2021-01-07 13:05:00,132.77,132.78,132.62,132.69,4488.0,113.2949,113.3035,113.167,113.2267,4488.0
2021-01-07 13:10:00,132.68,132.8,132.67,132.69,4010.0,113.2182,113.3205,113.2096,113.2267,4010.0
2021-01-07 13:15:00,132.64,132.92,132.63,132.92,7252.0,113.184,113.4229,113.1755,113.4229,7252.0
2021-01-07 13:20:00,133.0,133.04,132.95,133.03,7972.0,113.4912,113.5253,113.4485,113.5168,7972.0
2021-01-07 13:25:00,133.06,133.06,132.84,133.0,9442.0,113.5424,113.5424,113.3547,113.4912,9442.0
2021-01-07 13:30:00,133.01,133.04,132.92,132.97,6823.0,113.4997,113.5253,113.4229,113.4656,6823.0
2021-01-07 13:35:00,132.98,133.1,132.95,133.0,8391.0,113.4741,113.5765,113.4485,113.4912,8391.0
2021-01-07 13:40:00,133.0,133.06,132.97,132.99,6125.0,113.4912,113.5424,113.4656,113.4827,6125.0
2021-01-07 13:45:00,133.0,133.16,132.98,133.09,7378.0,113.4912,113.6277,113.4741,113.568,7378.0
2021-01-07 13:50:00,133.09,133.2,133.08,133.15,3877.0,113.568,113.6619,113.5595,113.6192,3877.0
2021-01-07 13:55:00,133.16,133.29,133.09,133.29,4637.0,113.6277,113.7387,113.568,113.7387,4637.0
2021-01-07 14:00:00,133.26,133.51,133.17,133.45,5759.0,113.7131,113.9264,113.6363,113.8752,5759.0
2021-01-07 14:05:00,133.44,133.58,133.44,133.48,6510.0,113.8667,113.9861,113.8667,113.9008,6510.0
2021-01-07 14:10:00,133.46,133.53,133.41,133.51,18731.0,113.8837,113.9435,113.8411,113.9264,18731.0
2021-01-07 14:15:00,133.5,133.6,133.46,133.57,25646.0,113.9179,114.0032,113.8837,113.9776,25646.0
2021-01-07 14:20:00,133.57,133.81,133.57,133.75,17147.0,113.9776,114.1824,113.9776,114.1312,17147.0
2021-01-07 14:25:00,133.75,134.01,133.75,133.92,16726.0,114.1312,114.3531,114.1312,114.2763,16726.0
2021-01-07 14:30:00,133.92,134.01,133.91,133.93,18282.0,114.2763,114.3531,114.2677,114.2848,18282.0
2021-01-07 14:35:00,134.0,134.07,133.9,133.9,17662.0,114.3445,114.4043,114.2592,114.2592,17662.0
2021-01-07 14:40:00,133.91,134.02,133.88,133.98,15615.0,114.2677,114.3616,114.2421,114.3275,15615.0
2021-01-07 14:45:00,133.98,134.16,133.92,133.96,16968.0,114.3275,114.4811,114.2763,114.3104,16968.0
2021-01-07 14:50:00,133.93,134.04,133.83,133.94,16147.0,114.2848,114.3787,114.1995,114.2933,16147.0
2021-01-07 14:55:00,133.94,134.09,133.92,134.09,10489.0,114.2933,114.4213,114.2763,114.4213,10489.0
2021-01-07 15:00:00,134.08,134.14,133.92,134.04,15192.0,114.4128,114.464,114.2763,114.3787,15192.0
2021-01-07 15:05:00,134.06,134.09,133.95,134.0,10937.0,114.3957,114.4213,114.3019,114.3445,10937.0
2021-01-07 15:10:00,134.01,134.02,133.84,133.94,22835.0,114.3531,114.3616,114.208,114.2933,22835.0
2021-01-07 15:15:00,133.94,134.0,133.59,133.69,33515.0,114.2933,114.3445,113.9947,114.08,33515.0
2021-01-07 15:20:00,133.65,133.66,133.42,133.52,18175.0,114.0459,114.0544,113.8496,113.9349,18175.0
2021-01-07 15:25:00,133.51,133.68,133.4,133.51,32066.0,113.9264,114.0715,113.8325,113.9264,32066.0
2021-01-07 15:30:00,133.53,133.6,133.26,133.56,23254.0,113.9435,114.0032,113.7131,113.9691,23254.0
2021-01-07 15:35:00,133.61,133.74,133.49,133.7,24726.0,114.0117,114.1227,113.9093,114.0885,24726.0
2021-01-07 15:40:00,133.73,133.87,133.39,133.53,43256.0,114.1141,114.2336,113.824,113.9435,43256.0
2021-01-07 15:45:00,133.44,133.74,133.38,133.5,38234.0,113.8667,114.1227,113.8155,113.9179,38234.0
2021-01-07 15:50:00,133.53,133.7,133.53,133.64,68895.0,113.9435,114.0885,113.9435,114.0373,68895.0
2021-01-07 15:55:00,133.65,133.69,133.26,133.61,126386.0,114.0459,114.08,113.7131,114.0117,126386.0
2021-01-08 09:30:00,133.51,134.67,133.51,133.89,32991.0,113.9264,114.9163,113.9264,114.2507,32991.0
2021-01-08 09:35:00,133.99,134.39,133.76,134.35,13264.0,114.336,114.6773,114.1397,114.6432,13264.0
2021-01-08 09:40:00,134.27,134.45,133.94,134.04,19525.0,114.5749,114.7285,114.2933,114.3787,19525.0
2021-01-08 09:45:00,134.01,134.29,133.65,133.91,41175.0,114.3531,114.592,114.0459,114.2677,41175.0
2021-01-08 09:50:00,133.85,134.56,133.82,134.56,11537.0,114.2165,114.8224,114.1909,114.8224,11537.0
2021-01-08 09:55:00,134.49,134.6,134.31,134.41,19913.0,114.7627,114.8565,114.6091,114.6944,19913.0
2021-01-08 10:00:00,134.43,134.84,134.36,134.59,30089.0,114.7115,115.0613,114.6517,114.848,30089.0
2021-01-08 10:05:00,134.59,134.68,134.4,134.68,41681.0,114.848,114.9248,114.6859,114.9248,41681.0
2021-01-08 10:10:00,134.63,134.89,134.45,134.7,17957.0,114.8821,115.104,114.7285,114.9419,17957.0
2021-01-08 10:15:00,134.74,134.9,134.34,134.34,9209.0,114.976,115.1125,114.6347,114.6347,9209.0
2021-01-08 10:20:00,134.4,134.51,133.7,133.96,34806.0,114.6859,114.7797,114.0885,114.3104,34806.0
2021-01-08 10:25:00,134.09,134.16,133.55,133.71,56579.0,114.4213,114.4811,113.9605,114.0971,56579.0
2021-01-08 10:30:00,133.71,134.25,133.68,134.18,7846.0,114.0971,114.5579,114.0715,114.4981,7846.0
2021-01-08 10:35:00,134.22,134.63,134.22,134.27,12341.0,114.5323,114.8821,114.5323,114.5749,12341.0
2021-01-08 10:40:00,134.13,134.63,134.13,134.59,22046.0,114.4555,114.8821,114.4555,114.848,22046.0
2021-01-08 10:45:00,134.65,134.66,134.18,134.18,11487.0,114.8992,114.9077,114.4981,114.4981,11487.0
2021-01-08 10:50:00,134.19,134.41,134.14,134.35,40895.0,114.5067,114.6944,114.464,114.6432,40895.0
2021-01-08 10:55:00,134.3,134.52,134.25,134.26,12331.0,114.6005,114.7883,114.5579,114.5664,12331.0
2021-01-08 11:00:00,134.32,134.36,134.05,134.06,16801.0,114.6176,114.6517,114.3872,114.3957,16801.0
2021-01-08 11:05:00,134.0,134.1,133.87,133.95,34988.0,114.3445,114.4299,114.2336,114.3019,34988.0
2021-01-08 11:10:00,133.96,133.99,133.26,133.35,27147.0,114.3104,114.336,113.7131,113.7899,27147.0
2021-01-08 11:15:00,133.38,133.71,133.21,133.24,21143.0,113.8155,114.0971,113.6704,113.696,21143.0
2021-01-08 11:20:00,133.24,133.54,133.24,133.39,37332.0,113.696,113.952,113.696,113.824,37332.0
2021-01-08 11:25:00,133.43,133.43,133.12,133.24,12308.0,113.8581,113.8581,113.5936,113.696,12308.0
2021-01-08 11:30:00,133.27,133.36,132.75,132.92,13776.0,113.7216,113.7984,113.2779,113.4229,13776.0
2021-01-08 11:35:00,132.83,132.97,132.01,132.01,31765.0,113.3461,113.4656,112.6464,112.6464,31765.0
2021-01-08 11:40:00,132.14,132.41,132.02,132.31,26576.0,112.7574,112.9878,112.655,112.9024,26576.0
2021-01-08 11:45:00,132.4,132.65,132.37,132.49,13634.0,112.9792,113.1926,112.9536,113.056,13634.0
2021-01-08 11:50:00,132.49,132.56,132.03,132.04,18817.0,113.056,113.1158,112.6635,112.672,18817.0
2021-01-08 11:55:00,132.14,132.4,132.02,132.4,13533.0,112.7574,112.9792,112.655,112.9792,13533.0
2021-01-08 12:00:00,132.36,132.56,132.26,132.34,15434.0,112.9451,113.1158,112.8598,112.928,15434.0
2021-01-08 12:05:00,132.41,132.74,132.3,132.5,12391.0,112.9878,113.2693,112.8939,113.0646,12391.0
2021-01-08 12:10:00,132.6,132.85,132.51,132.69,17496.0,113.1499,113.3632,113.0731,113.2267,17496.0
2021-01-08 12:15:00,132.77,132.94,132.69,132.82,7375.0,113.2949,113.44,113.2267,113.3376,7375.0
2021-01-08 12:20:00,132.87,132.94,132.67,132.82,12834.0,113.3803,113.44,113.2096,113.3376,12834.0
2021-01-08 12:25:00,132.77,132.91,132.46,132.5,16308.0,113.2949,113.4144,113.0304,113.0646,16308.0
2021-01-08 12:30:00,132.5,132.74,132.41,132.59,15886.0,113.0646,113.2693,112.9878,113.1414,15886.0
2021-01-08 12:35:00,132.64,132.74,132.44,132.44,12363.0,113.184,113.2693,113.0134,113.0134,12363.0
2021-01-08 12:40:00,132.49,132.58,132.36,132.57,17995.0,113.056,113.1328,112.9451,113.1243,17995.0
2021-01-08 12:45:00,132.54,132.64,132.45,132.55,21788.0,113.0987,113.184,113.0219,113.1072,21788.0
2021-01-08 12:50:00,132.51,132.64,132.43,132.45,12982.0,113.0731,113.184,113.0048,113.0219,12982.0
2021-01-08 12:55:00,132.51,132.66,132.44,132.66,6280.0,113.0731,113.2011,113.0134,113.2011,6280.0
2021-01-08 13:00:00,132.65,132.7,132.59,132.7,4299.0,113.1926,113.2352,113.1414,113.2352,4299.0
2021-01-08 13:05:00,132.73,133.17,132.73,133.17,2589.0,113.2608,113.6363,113.2608,113.6363,2589.0
2021-01-08 13:10:00,133.11,133.44,133.1,133.37,11212.0,113.5851,113.8667,113.5765,113.8069,11212.0
2021-01-08 13:15:00,133.3,133.31,133.14,133.22,7961.0,113.7472,113.7557,113.6107,113.6789,7961.0
2021-01-08 13:20:00,133.22,133.5,133.22,133.44,8016.0,113.6789,113.9179,113.6789,113.8667,8016.0
2021-01-08 13:25:00,133.46,133.69,133.41,133.51,13342.0,113.8837,114.08,113.8411,113.9264,13342.0
2021-01-08 13:30:00,133.56,133.62,133.49,133.58,13397.0,113.9691,114.0203,113.9093,113.9861,13397.0
2021-01-08 13:35:00,133.56,133.59,133.32,133.38,19942.0,113.9691,113.9947,113.7643,113.8155,19942.0
2021-01-08 13:40:00,133.35,133.4,133.14,133.4,13149.0,113.7899,113.8325,113.6107,113.8325,13149.0
2021-01-08 13:45:00,133.44,133.51,133.38,133.38,10253.0,113.8667,113.9264,113.8155,113.8155,10253.0
2021-01-08 13:50:00,133.36,133.58,133.34,133.46,7164.0,113.7984,113.9861,113.7813,113.8837,7164.0
2021-01-08 13:55:00,133.49,133.57,133.32,133.32,18252.0,113.9093,113.9776,113.7643,113.7643,18252.0
2021-01-08 14:00:00,133.34,133.34,133.09,133.1,12348.0,113.7813,113.7813,113.568,113.5765,12348.0
2021-01-08 14:05:00,133.18,133.32,133.14,133.22,15667.0,113.6448,113.7643,113.6107,113.6789,15667.0
2021-01-08 14:10:00,133.23,133.34,133.22,133.31,8695.0,113.6875,113.7813,113.6789,113.7557,8695.0
2021-01-08 14:15:00,133.36,133.41,133.25,133.41,10489.0,113.7984,113.8411,113.7045,113.8411,10489.0
2021-01-08 14:20:00,133.41,133.51,133.4,133.43,20258.0,113.8411,113.9264,113.8325,113.8581,20258.0
2021-01-08 14:25:00,133.42,133.42,133.13,133.16,25447.0,113.8496,113.8496,113.6021,113.6277,25447.0
2021-01-08 14:30:00,133.16,133.46,133.12,133.36,14244.0,113.6277,113.8837,113.5936,113.7984,14244.0
2021-01-08 14:35:00,133.35,133.39,133.14,133.14,15536.0,113.7899,113.824,113.6107,113.6107,15536.0
2021-01-08 14:40:00,133.12,133.19,133.08,133.16,15143.0,113.5936,113.6533,113.5595,113.6277,15143.0
2021-01-08 14:45:00,133.19,133.61,133.14,133.56,9300.0,113.6533,114.0117,113.6107,113.9691,9300.0
2021-01-08 14:50:00,133.59,134.0,133.58,133.83,9011.0,113.9947,114.3445,113.9861,114.1995,9011.0
2021-01-08 14:55:00,133.81,133.88,133.72,133.78,7794.0,114.1824,114.2421,114.1056,114.1568,7794.0
2021-01-08 15:00:00,133.78,133.88,133.68,133.76,11111.0,114.1568,114.2421,114.0715,114.1397,11111.0
2021-01-08 15:05:00,133.72,133.72,133.54,133.62,14288.0,114.1056,114.1056,113.952,114.0203,14288.0
2021-01-08 15:10:00,133.61,133.79,133.53,133.67,17700.0,114.0117,114.1653,113.9435,114.0629,17700.0
2021-01-08 15:15:00,133.64,133.69,133.44,133.44,16413.0,114.0373,114.08,113.8667,113.8667,16413.0
2021-01-08 15:20:00,133.42,133.58,133.37,133.53,16267.0,113.8496,113.9861,113.8069,113.9435,16267.0
2021-01-08 15:25:00,133.48,133.51,133.38,133.42,11452.0,113.9008,113.9264,113.8155,113.8496,11452.0
2021-01-08 15:30:00,133.43,133.5,133.23,133.26,20481.0,113.8581,113.9179,113.6875,113.7131,20481.0
2021-01-08 15:35:00,133.27,133.33,133.19,133.3,16589.0,113.7216,113.7728,113.6533,113.7472,16589.0
2021-01-08 15:40:00,133.3,133.65,133.3,133.64,20666.0,113.7472,114.0459,113.7472,114.0373,20666.0
2021-01-08 15:45:00,133.66,133.84,133.65,133.84,27812.0,114.0544,114.208,114.0459,114.208,27812.0
2021-01-08 15:50:00,133.86,133.88,133.61,133.63,66522.0,114.2251,114.2421,114.0117,114.0288,66522.0
2021-01-08 15:55:00,133.66,133.72,133.31,133.57,196311.0,114.0544,114.1056,113.7557,113.9776,196311.0
2021-01-11 09:30:00,133.18,133.37,131.7,131.81,40580.0,113.6448,113.8069,112.3819,112.4758,40580.0
2021-01-11 09:35:00,131.92,132.55,131.76,132.22,8605.0,112.5696,113.1072,112.4331,112.8256,8605.0
2021-01-11 09:40:00,132.22,132.42,131.95,131.96,4109.0,112.8256,112.9963,112.5952,112.6038,4109.0
2021-01-11 09:45:00,132.01,132.04,131.74,131.74,6162.0,112.6464,112.672,112.416,112.416,6162.0
2021-01-11 09:50:00,131.68,131.9,131.37,131.38,7463.0,112.3648,112.5526,112.1003,112.1088,7463.0
2021-01-11 09:55:00,131.47,131.59,131.15,131.15,15027.0,112.1856,112.288,111.9126,111.9126,15027.0
2021-01-11 10:00:00,131.13,131.2,130.59,130.69,16505.0,111.8955,111.9552,111.4347,111.52,16505.0
2021-01-11 10:05:00,130.66,130.7,130.2,130.2,13303.0,111.4944,111.5286,111.1019,111.1019,13303.0
2021-01-11 10:10:00,130.17,130.39,130.03,130.16,17043.0,111.0763,111.2641,110.9569,111.0678,17043.0
2021-01-11 10:15:00,130.16,130.25,129.8,129.89,30274.0,111.0678,111.1446,110.7606,110.8374,30274.0
2021-01-11 10:20:00,129.83,130.23,129.79,130.1,15773.0,110.7862,111.1275,110.7521,111.0166,15773.0
2021-01-11 10:25:00,130.11,130.21,129.95,130.13,12591.0,111.0251,111.1105,110.8886,111.0422,12591.0
2021-01-11 10:30:00,130.2,130.27,129.65,129.67,19056.0,111.1019,111.1617,110.6326,110.6497,19056.0
2021-01-11 10:35:00,129.68,129.87,129.6,129.82,17592.0,110.6582,110.8203,110.5899,110.7777,17592.0
2021-01-11 10:40:00,129.78,130.01,129.75,130.0,15504.0,110.7435,110.9398,110.7179,110.9313,15504.0
2021-01-11 10:45:00,130.02,130.08,129.87,130.04,18729.0,110.9483,110.9995,110.8203,110.9654,18729.0
2021-01-11 10:50:00,129.97,130.03,129.82,129.9,8545.0,110.9057,110.9569,110.7777,110.8459,8545.0
2021-01-11 10:55:00,129.89,129.89,129.57,129.65,15411.0,110.8374,110.8374,110.5643,110.6326,15411.0
2021-01-11 11:00:00,129.62,129.98,129.61,129.95,15486.0,110.607,110.9142,110.5985,110.8886,15486.0
2021-01-11 11:05:00,129.93,130.0,129.83,129.89,10008.0,110.8715,110.9313,110.7862,110.8374,10008.0
2021-01-11 11:10:00,129.91,130.42,129.86,130.17,14413.0,110.8545,111.2897,110.8118,111.0763,14413.0
2021-01-11 11:15:00,130.18,130.46,130.17,130.35,35560.0,111.0849,111.3238,111.0763,111.2299,35560.0
2021-01-11 11:20:00,130.33,130.48,130.28,130.41,9961.0,111.2129,111.3409,111.1702,111.2811,9961.0
2021-01-11 11:25:00,130.4,130.44,130.22,130.31,4567.0,111.2726,111.3067,111.119,111.1958,4567.0
2021-01-11 11:30:00,130.34,130.5,130.34,130.47,13312.0,111.2214,111.3579,111.2214,111.3323,13312.0
2021-01-11 11:35:00,130.47,130.88,130.47,130.78,10604.0,111.3323,111.6822,111.3323,111.5968,10604.0
2021-01-11 11:40:00,130.75,130.92,130.72,130.87,38143.0,111.5712,111.7163,111.5456,111.6736,38143.0
2021-01-11 11:45:00,130.85,130.9,130.6,130.62,37722.0,111.6566,111.6992,111.4433,111.4603,37722.0
2021-01-11 11:50:00,130.57,130.72,130.43,130.72,29916.0,111.4177,111.5456,111.2982,111.5456,29916.0
2021-01-11 11:55:00,130.74,130.79,130.55,130.7,29355.0,111.5627,111.6054,111.4006,111.5286,29355.0
2021-01-11 12:00:00,130.68,130.73,130.59,130.69,10097.0,111.5115,111.5542,111.4347,111.52,10097.0
2021-01-11 12:05:00,130.62,130.63,130.35,130.45,4388.0,111.4603,111.4688,111.2299,111.3153,4388.0
2021-01-11 12:10:00,130.43,130.43,130.15,130.15,7955.0,111.2982,111.2982,111.0593,111.0593,7955.0
2021-01-11 12:15:00,130.16,130.25,130.09,130.15,9820.0,111.0678,111.1446,111.0081,111.0593,9820.0
2021-01-11 12:20:00,130.13,130.25,130.12,130.25,4918.0,111.0422,111.1446,111.0337,111.1446,4918.0
2021-01-11 12:25:00,130.22,130.27,130.08,130.21,9847.0,111.119,111.1617,110.9995,111.1105,9847.0
2021-01-11 12:30:00,130.19,130.42,130.17,130.18,15878.0,111.0934,111.2897,111.0763,111.0849,15878.0
2021-01-11 12:35:00,130.16,130.43,130.15,130.3,20616.0,111.0678,111.2982,111.0593,111.1873,20616.0
2021-01-11 12:40:00,130.32,130.56,130.32,130.56,9015.0,111.2043,111.4091,111.2043,111.4091,9015.0
2021-01-11 12:45:00,130.62,130.66,130.53,130.63,6979.0,111.4603,111.4944,111.3835,111.4688,6979.0
2021-01-11 12:50:00,130.63,130.71,130.54,130.71,10463.0,111.4688,111.5371,111.3921,111.5371,10463.0
2021-01-11 12:55:00,130.71,130.97,130.71,130.8,14366.0,111.5371,111.759,111.5371,111.6139,14366.0
2021-01-11 13:00:00,130.83,130.93,130.8,130.92,8799.0,111.6395,111.7248,111.6139,111.7163,8799.0
2021-01-11 13:05:00,130.89,130.9,130.7,130.75,18105.0,111.6907,111.6992,111.5286,111.5712,18105.0
2021-01-11 13:10:00,130.75,130.91,130.75,130.76,12134.0,111.5712,111.7078,111.5712,111.5798,12134.0
2021-01-11 13:15:00,130.75,130.91,130.74,130.81,13913.0,111.5712,111.7078,111.5627,111.6224,13913.0
2021-01-11 13:20:00,130.84,130.89,130.73,130.77,17914.0,111.648,111.6907,111.5542,111.5883,17914.0
2021-01-11 13:25:00,130.73,130.91,130.71,130.74,24972.0,111.5542,111.7078,111.5371,111.5627,24972.0
2021-01-11 13:30:00,130.73,130.76,130.68,130.73,7468.0,111.5542,111.5798,111.5115,111.5542,7468.0
2021-01-11 13:35:00,130.73,130.77,130.67,130.68,6277.0,111.5542,111.5883,111.503,111.5115,6277.0
2021-01-11 13:40:00,130.68,130.77,130.6,130.6,20269.0,111.5115,111.5883,111.4433,111.4433,20269.0
2021-01-11 13:45:00,130.6,130.61,130.48,130.61,21468.0,111.4433,111.4518,111.3409,111.4518,21468.0
2021-01-11 13:50:00,130.62,130.71,130.6,130.66,4555.0,111.4603,111.5371,111.4433,111.4944,4555.0
2021-01-11 13:55:00,130.67,130.78,130.6,130.78,12764.0,111.503,111.5968,111.4433,111.5968,12764.0
2021-01-11 14:00:00,130.74,130.86,130.69,130.79,9821.0,111.5627,111.6651,111.52,111.6054,9821.0
2021-01-11 14:05:00,130.79,130.99,130.76,130.9,6935.0,111.6054,111.776,111.5798,111.6992,6935.0
2021-01-11 14:10:00,130.87,131.08,130.82,131.08,9311.0,111.6736,111.8528,111.631,111.8528,9311.0
2021-01-11 14:15:00,131.09,131.1,130.95,130.95,6847.0,111.8614,111.8699,111.7419,111.7419,6847.0
2021-01-11 14:20:00,130.95,131.08,130.92,131.08,9553.0,111.7419,111.8528,111.7163,111.8528,9553.0
2021-01-11 14:25:00,131.1,131.1,130.98,131.0,16817.0,111.8699,111.8699,111.7675,111.7846,16817.0
2021-01-11 14:30:00,131.0,131.11,130.98,131.09,14336.0,111.7846,111.8784,111.7675,111.8614,14336.0
2021-01-11 14:35:00,131.05,131.22,131.04,131.13,4308.0,111.8272,111.9723,111.8187,111.8955,4308.0
2021-01-11 14:40:00,131.16,131.22,131.15,131.17,7300.0,111.9211,111.9723,111.9126,111.9296,7300.0
2021-01-11 14:45:00,131.2,131.25,131.14,131.25,4531.0,111.9552,111.9979,111.904,111.9979,4531.0
2021-01-11 14:50:00,131.21,131.22,130.98,131.04,17730.0,111.9638,111.9723,111.7675,111.8187,17730.0
2021-01-11 14:55:00,131.03,131.25,131.03,131.25,25315.0,111.8102,111.9979,111.8102,111.9979,25315.0
2021-01-11 15:00:00,131.25,131.26,131.06,131.24,32184.0,111.9979,112.0064,111.8358,111.9894,32184.0
2021-01-11 15:05:00,131.26,131.45,131.24,131.33,11771.0,112.0064,112.1686,111.9894,112.0662,11771.0
2021-01-11 15:10:00,131.32,131.35,131.21,131.22,7348.0,112.0576,112.0832,111.9638,111.9723,7348.0
2021-01-11 15:15:00,131.22,131.25,131.0,131.09,6300.0,111.9723,111.9979,111.7846,111.8614,6300.0
2021-01-11 15:20:00,131.06,131.13,131.03,131.11,8960.0,111.8358,111.8955,111.8102,111.8784,8960.0
2021-01-11 15:25:00,131.09,131.13,130.99,131.04,12204.0,111.8614,111.8955,111.776,111.8187,12204.0
2021-01-11 15:30:00,131.06,131.2,131.01,131.03,8172.0,111.8358,111.9552,111.7931,111.8102,8172.0
2021-01-11 15:35:00,131.03,131.09,131.0,131.06,21736.0,111.8102,111.8614,111.7846,111.8358,21736.0
2021-01-11 15:40:00,131.06,131.09,130.98,131.01,43005.0,111.8358,111.8614,111.7675,111.7931,43005.0
2021-01-11 15:45:00,131.04,131.27,131.01,131.2,48469.0,111.8187,112.015,111.7931,111.9552,48469.0
2021-01-11 15:50:00,131.15,131.59,131.02,131.29,27998.0,111.9126,112.288,111.8016,112.032,27998.0
2021-01-11 15:55:00,131.25,131.38,131.18,131.28,49798.0,111.9979,112.1088,111.9382,112.0235,49798.0
2021-01-12 09:30:00,130.99,131.15,130.38,130.76,23326.0,111.776,111.9126,111.2555,111.5798,23326.0
2021-01-12 09:35:00,130.52,131.71,130.52,131.61,7245.0,111.375,112.3904,111.375,112.3051,7245.0
2021-01-12 09:40:00,131.64,131.92,131.54,131.66,3783.0,112.3307,112.5696,112.2454,112.3478,3783.0
2021-01-12 09:45:00,131.74,131.74,130.9,131.24,15723.0,112.416,112.416,111.6992,111.9894,15723.0
2021-01-12 09:50:00,131.22,131.86,131.22,131.31,11234.0,111.9723,112.5184,111.9723,112.0491,11234.0
2021-01-12 09:55:00,131.28,131.44,131.1,131.31,10796.0,112.0235,112.16,111.8699,112.0491,10796.0
2021-01-12 10:00:00,131.21,131.39,130.97,131.28,7298.0,111.9638,112.1174,111.759,112.0235,7298.0
2021-01-12 10:05:00,131.28,131.36,131.01,131.09,9864.0,112.0235,112.0918,111.7931,111.8614,9864.0
2021-01-12 10:10:00,131.09,131.1,130.9,131.03,31453.0,111.8614,111.8699,111.6992,111.8102,31453.0
2021-01-12 10:15:00,130.98,130.99,130.57,130.57,9328.0,111.7675,111.776,111.4177,111.4177,9328.0
2021-01-12 10:20:00,130.55,130.61,130.1,130.37,42723.0,111.4006,111.4518,111.0166,111.247,42723.0
2021-01-12 10:25:00,130.41,130.85,130.41,130.61,8965.0,111.2811,111.6566,111.2811,111.4518,8965.0
2021-01-12 10:30:00,130.63,130.63,130.26,130.49,16409.0,111.4688,111.4688,111.1531,111.3494,16409.0
2021-01-12 10:35:00,130.5,130.64,130.29,130.3,7961.0,111.3579,111.4774,111.1787,111.1873,7961.0
2021-01-12 10:40:00,130.3,130.41,130.11,130.15,8617.0,111.1873,111.2811,111.0251,111.0593,8617.0
2021-01-12 10:45:00,130.13,130.26,130.09,130.26,7526.0,111.0422,111.1531,111.0081,111.1531,7526.0
2021-01-12 10:50:00,130.28,130.61,130.28,130.49,5703.0,111.1702,111.4518,111.1702,111.3494,5703.0
2021-01-12 10:55:00,130.49,130.49,130.31,130.36,14158.0,111.3494,111.3494,111.1958,111.2385,14158.0
2021-01-12 11:00:00,130.33,130.6,130.33,130.53,10823.0,111.2129,111.4433,111.2129,111.3835,10823.0
2021-01-12 11:05:00,130.49,130.74,130.49,130.65,9521.0,111.3494,111.5627,111.3494,111.4859,9521.0
2021-01-12 11:10:00,130.58,130.72,130.46,130.46,7130.0,111.4262,111.5456,111.3238,111.3238,7130.0
2021-01-12 11:15:00,130.47,130.49,130.3,130.38,12310.0,111.3323,111.3494,111.1873,111.2555,12310.0
2021-01-12 11:20:00,130.36,130.62,130.31,130.56,14789.0,111.2385,111.4603,111.1958,111.4091,14789.0
2021-01-12 11:25:00,130.56,130.83,130.51,130.8,18852.0,111.4091,111.6395,111.3665,111.6139,18852.0
2021-01-12 11:30:00,130.73,130.86,130.69,130.86,20181.0,111.5542,111.6651,111.52,111.6651,20181.0
2021-01-12 11:35:00,130.88,130.98,130.8,130.85,14297.0,111.6822,111.7675,111.6139,111.6566,14297.0
2021-01-12 11:40:00,130.85,130.95,130.68,130.94,11750.0,111.6566,111.7419,111.5115,111.7334,11750.0
2021-01-12 11:45:00,130.95,130.99,130.91,130.94,15317.0,111.7419,111.776,111.7078,111.7334,15317.0
2021-01-12 11:50:00,130.94,131.14,130.85,131.14,5697.0,111.7334,111.904,111.6566,111.904,5697.0
2021-01-12 11:55:00,131.1,131.1,130.32,130.32,33650.0,111.8699,111.8699,111.2043,111.2043,33650.0
2021-01-12 12:00:00,130.29,130.62,130.21,130.54,12391.0,111.1787,111.4603,111.1105,111.3921,12391.0
2021-01-12 12:05:00,130.61,130.62,130.39,130.44,4975.0,111.4518,111.4603,111.2641,111.3067,4975.0
2021-01-12 12:10:00,130.4,130.4,130.22,130.26,5026.0,111.2726,111.2726,111.119,111.1531,5026.0
2021-01-12 12:15:00,130.18,130.44,130.18,130.39,3911.0,111.0849,111.3067,111.0849,111.2641,3911.0
2021-01-12 12:20:00,130.28,130.29,130.15,130.17,5522.0,111.1702,111.1787,111.0593,111.0763,5522.0
2021-01-12 12:25:00,130.14,130.34,130.14,130.22,10889.0,111.0507,111.2214,111.0507,111.119,10889.0
2021-01-12 12:30:00,130.23,130.33,130.22,130.26,25079.0,111.1275,111.2129,111.119,111.1531,25079.0
2021-01-12 12:35:00,130.32,130.34,130.22,130.22,7572.0,111.2043,111.2214,111.119,111.119,7572.0
2021-01-12 12:40:00,130.2,130.36,130.05,130.36,7985.0,111.1019,111.2385,110.9739,111.2385,7985.0
2021-01-12 12:45:00,130.33,130.48,130.33,130.48,6880.0,111.2129,111.3409,111.2129,111.3409,6880.0
2021-01-12 12:50:00,130.5,130.9,130.48,130.76,18806.0,111.3579,111.6992,111.3409,111.5798,18806.0
2021-01-12 12:55:00,130.76,130.84,130.64,130.73,5347.0,111.5798,111.648,111.4774,111.5542,5347.0
2021-01-12 13:00:00,130.72,130.73,130.51,130.64,15091.0,111.5456,111.5542,111.3665,111.4774,15091.0
2021-01-12 13:05:00,130.66,130.66,130.46,130.5,8858.0,111.4944,111.4944,111.3238,111.3579,8858.0
2021-01-12 13:10:00,130.48,130.64,130.41,130.46,9888.0,111.3409,111.4774,111.2811,111.3238,9888.0
2021-01-12 13:15:00,130.46,130.61,130.46,130.58,3390.0,111.3238,111.4518,111.3238,111.4262,3390.0
2021-01-12 13:20:00,130.66,130.66,130.52,130.59,4515.0,111.4944,111.4944,111.375,111.4347,4515.0
2021-01-12 13:25:00,130.59,130.78,130.55,130.78,9682.0,111.4347,111.5968,111.4006,111.5968,9682.0
2021-01-12 13:30:00,130.73,130.87,130.57,130.85,20937.0,111.5542,111.6736,111.4177,111.6566,20937.0
2021-01-12 13:35:00,130.82,130.84,130.67,130.72,2675.0,111.631,111.648,111.503,111.5456,2675.0
2021-01-12 13:40:00,130.7,130.98,130.69,130.77,7917.0,111.5286,111.7675,111.52,111.5883,7917.0
2021-01-12 13:45:00,130.79,130.81,130.67,130.79,4379.0,111.6054,111.6224,111.503,111.6054,4379.0
2021-01-12 13:50:00,130.77,130.91,130.67,130.91,8569.0,111.5883,111.7078,111.503,111.7078,8569.0
2021-01-12 13:55:00,130.94,131.27,130.84,131.27,16100.0,111.7334,112.015,111.648,112.015,16100.0
2021-01-12 14:00:00,131.27,131.77,131.25,131.74,12256.0,112.015,112.4416,111.9979,112.416,12256.0
2021-01-12 14:05:00,131.76,131.79,131.53,131.62,10105.0,112.4331,112.4587,112.2368,112.3136,10105.0
2021-01-12 14:10:00,131.67,131.67,131.49,131.49,6928.0,112.3563,112.3563,112.2027,112.2027,6928.0
2021-01-12 14:15:00,131.49,131.51,131.41,131.46,5880.0,112.2027,112.2198,112.1344,112.1771,5880.0
2021-01-12 14:20:00,131.5,131.67,131.41,131.62,7689.0,112.2112,112.3563,112.1344,112.3136,7689.0
2021-01-12 14:25:00,131.62,131.76,131.59,131.6,10304.0,112.3136,112.4331,112.288,112.2966,10304.0
2021-01-12 14:30:00,131.6,131.63,131.48,131.57,7168.0,112.2966,112.3222,112.1942,112.271,7168.0
2021-01-12 14:35:00,131.53,131.53,131.4,131.47,6326.0,112.2368,112.2368,112.1259,112.1856,6326.0
2021-01-12 14:40:00,131.49,131.52,131.3,131.37,7729.0,112.2027,112.2283,112.0406,112.1003,7729.0
2021-01-12 14:45:00,131.38,131.5,131.35,131.4,4239.0,112.1088,112.2112,112.0832,112.1259,4239.0
2021-01-12 14:50:00,131.32,131.43,131.25,131.33,5921.0,112.0576,112.1515,111.9979,112.0662,5921.0
2021-01-12 14:55:00,131.37,131.62,131.37,131.55,5866.0,112.1003,112.3136,112.1003,112.2539,5866.0
2021-01-12 15:00:00,131.61,131.69,131.55,131.63,7241.0,112.3051,112.3734,112.2539,112.3222,7241.0
2021-01-12 15:05:00,131.61,131.65,131.44,131.46,8694.0,112.3051,112.3392,112.16,112.1771,8694.0
2021-01-12 15:10:00,131.46,131.54,131.42,131.44,7470.0,112.1771,112.2454,112.143,112.16,7470.0
2021-01-12 15:15:00,131.46,131.63,131.43,131.58,6610.0,112.1771,112.3222,112.1515,112.2795,6610.0
2021-01-12 15:20:00,131.58,131.59,131.5,131.55,5217.0,112.2795,112.288,112.2112,112.2539,5217.0
2021-01-12 15:25:00,131.53,131.65,131.44,131.59,8176.0,112.2368,112.3392,112.16,112.288,8176.0
2021-01-12 15:30:00,131.56,131.64,131.45,131.56,16593.0,112.2624,112.3307,112.1686,112.2624,16593.0
2021-01-12 15:35:00,131.56,131.8,131.55,131.72,18437.0,112.2624,112.4672,112.2539,112.399,18437.0
2021-01-12 15:40:00,131.69,131.78,131.54,131.67,15482.0,112.3734,112.4502,112.2454,112.3563,15482.0
2021-01-12 15:45:00,131.66,131.69,131.57,131.67,21452.0,112.3478,112.3734,112.271,112.3563,21452.0
2021-01-12 15:50:00,131.68,131.78,131.45,131.72,35917.0,112.3648,112.4502,112.1686,112.399,35917.0
2021-01-12 15:55:00,131.77,131.83,131.49,131.52,67806.0,112.4416,112.4928,112.2027,112.2283,67806.0
2021-01-13 09:30:00,131.75,133.17,131.75,133.1,32292.0,112.4246,113.6363,112.4246,113.5765,32292.0
2021-01-13 09:35:00,133.21,133.24,132.75,132.98,4224.0,113.6704,113.696,113.2779,113.4741,4224.0
2021-01-13 09:40:00,132.94,133.28,132.86,133.16,6821.0,113.44,113.7301,113.3717,113.6277,6821.0
2021-01-13 09:45:00,133.18,133.23,132.46,132.66,5594.0,113.6448,113.6875,113.0304,113.2011,5594.0
2021-01-13 09:50:00,132.59,132.66,132.26,132.36,5258.0,113.1414,113.2011,112.8598,112.9451,5258.0
2021-01-13 09:55:00,132.34,132.39,132.21,132.36,3200.0,112.928,112.9707,112.8171,112.9451,3200.0
2021-01-13 10:00:00,132.47,132.75,132.4,132.72,15413.0,113.039,113.2779,112.9792,113.2523,15413.0
2021-01-13 10:05:00,132.75,132.81,132.29,132.62,7489.0,113.2779,113.3291,112.8854,113.167,7489.0
2021-01-13 10:10:00,132.62,132.73,132.59,132.69,5032.0,113.167,113.2608,113.1414,113.2267,5032.0
2021-01-13 10:15:00,132.7,132.92,132.65,132.81,2506.0,113.2352,113.4229,113.1926,113.3291,2506.0
2021-01-13 10:20:00,132.83,133.03,132.8,133.03,4986.0,113.3461,113.5168,113.3205,113.5168,4986.0
2021-01-13 10:25:00,132.97,133.06,132.86,133.01,5482.0,113.4656,113.5424,113.3717,113.4997,5482.0
2021-01-13 10:30:00,133.06,133.31,133.01,133.22,8305.0,113.5424,113.7557,113.4997,113.6789,8305.0
2021-01-13 10:35:00,133.3,133.51,133.3,133.51,24706.0,113.7472,113.9264,113.7472,113.9264,24706.0
2021-01-13 10:40:00,133.55,133.55,133.39,133.43,2547.0,113.9605,113.9605,113.824,113.8581,2547.0
2021-01-13 10:45:00,133.4,133.49,133.38,133.49,3439.0,113.8325,113.9093,113.8155,113.9093,3439.0
2021-01-13 10:50:00,133.49,133.53,133.25,133.34,5446.0,113.9093,113.9435,113.7045,113.7813,5446.0
2021-01-13 10:55:00,133.35,133.44,133.31,133.39,5035.0,113.7899,113.8667,113.7557,113.824,5035.0
2021-01-13 11:00:00,133.47,133.55,133.19,133.29,14276.0,113.8923,113.9605,113.6533,113.7387,14276.0
2021-01-13 11:05:00,133.32,133.47,133.19,133.24,7453.0,113.7643,113.8923,113.6533,113.696,7453.0
2021-01-13 11:10:00,133.19,133.29,133.04,133.29,10988.0,113.6533,113.7387,113.5253,113.7387,10988.0
2021-01-13 11:15:00,133.22,133.36,133.15,133.29,11136.0,113.6789,113.7984,113.6192,113.7387,11136.0
2021-01-13 11:20:00,133.33,133.38,133.14,133.15,3622.0,113.7728,113.8155,113.6107,113.6192,3622.0
2021-01-13 11:25:00,133.19,133.19,133.0,133.0,5252.0,113.6533,113.6533,113.4912,113.4912,5252.0
2021-01-13 11:30:00,133.02,133.02,132.86,133.0,4033.0,113.5083,113.5083,113.3717,113.4912,4033.0
2021-01-13 11:35:00,133.04,133.17,133.02,133.17,11582.0,113.5253,113.6363,113.5083,113.6363,11582.0
2021-01-13 11:40:00,133.15,133.39,133.07,133.31,7676.0,113.6192,113.824,113.5509,113.7557,7676.0
2021-01-13 11:45:00,133.25,133.42,133.24,133.31,4401.0,113.7045,113.8496,113.696,113.7557,4401.0
2021-01-13 11:50:00,133.34,133.44,133.26,133.27,7591.0,113.7813,113.8667,113.7131,113.7216,7591.0
2021-01-13 11:55:00,133.28,133.34,133.2,133.31,3311.0,113.7301,113.7813,113.6619,113.7557,3311.0
2021-01-13 12:00:00,133.34,133.43,133.23,133.25,15640.0,113.7813,113.8581,113.6875,113.7045,15640.0
2021-01-13 12:05:00,133.3,133.36,133.23,133.36,5084.0,113.7472,113.7984,113.6875,113.7984,5084.0
2021-01-13 12:10:00,133.37,133.41,133.23,133.29,6537.0,113.8069,113.8411,113.6875,113.7387,6537.0
2021-01-13 12:15:00,133.29,133.37,133.23,133.34,7648.0,113.7387,113.8069,113.6875,113.7813,7648.0
2021-01-13 12:20:00,133.32,133.32,133.21,133.25,7442.0,113.7643,113.7643,113.6704,113.7045,7442.0
2021-01-13 12:25:00,133.22,133.45,133.22,133.41,2273.0,113.6789,113.8752,113.6789,113.8411,2273.0
2021-01-13 12:30:00,133.37,133.41,133.21,133.21,6458.0,113.8069,113.8411,113.6704,113.6704,6458.0
2021-01-13 12:35:00,133.21,133.31,133.16,133.25,6418.0,113.6704,113.7557,113.6277,113.7045,6418.0
2021-01-13 12:40:00,133.27,133.32,133.19,133.3,6128.0,113.7216,113.7643,113.6533,113.7472,6128.0
2021-01-13 12:45:00,133.26,133.28,133.13,133.25,13338.0,113.7131,113.7301,113.6021,113.7045,13338.0
2021-01-13 12:50:00,133.27,133.33,133.19,133.25,7096.0,113.7216,113.7728,113.6533,113.7045,7096.0
2021-01-13 12:55:00,133.21,133.32,133.21,133.3,3405.0,113.6704,113.7643,113.6704,113.7472,3405.0
2021-01-13 13:00:00,133.33,133.37,133.21,133.37,5560.0,113.7728,113.8069,113.6704,113.8069,5560.0
2021-01-13 13:05:00,133.37,133.37,133.25,133.37,12210.0,113.8069,113.8069,113.7045,113.8069,12210.0
2021-01-13 13:10:00,133.37,133.5,133.35,133.5,4590.0,113.8069,113.9179,113.7899,113.9179,4590.0
2021-01-13 13:15:00,133.46,133.6,133.38,133.42,8179.0,113.8837,114.0032,113.8155,113.8496,8179.0
2021-01-13 13:20:00,133.46,133.46,133.19,133.2,3817.0,113.8837,113.8837,113.6533,113.6619,3817.0
2021-01-13 13:25:00,133.1,133.23,133.06,133.11,11362.0,113.5765,113.6875,113.5424,113.5851,11362.0
2021-01-13 13:30:00,133.13,133.2,133.06,133.13,8508.0,113.6021,113.6619,113.5424,113.6021,8508.0
2021-01-13 13:35:00,133.11,133.18,132.97,132.97,8975.0,113.5851,113.6448,113.4656,113.4656,8975.0
2021-01-13 13:40:00,132.94,132.94,132.77,132.88,4217.0,113.44,113.44,113.2949,113.3888,4217.0
2021-01-13 13:45:00,132.86,132.89,132.66,132.66,3008.0,113.3717,113.3973,113.2011,113.2011,3008.0
2021-01-13 13:50:00,132.69,132.75,132.58,132.58,5506.0,113.2267,113.2779,113.1328,113.1328,5506.0
2021-01-13 13:55:00,132.59,132.62,132.35,132.59,7293.0,113.1414,113.167,112.9366,113.1414,7293.0
2021-01-13 14:00:00,132.59,132.8,132.56,132.76,10519.0,113.1414,113.3205,113.1158,113.2864,10519.0
2021-01-13 14:05:00,132.76,132.91,132.75,132.77,4929.0,113.2864,113.4144,113.2779,113.2949,4929.0
2021-01-13 14:10:00,132.76,132.78,132.6,132.6,3334.0,113.2864,113.3035,113.1499,113.1499,3334.0
2021-01-13 14:15:00,132.6,132.96,132.59,132.86,7055.0,113.1499,113.4571,113.1414,113.3717,7055.0
2021-01-13 14:20:00,132.89,132.89,132.73,132.88,7372.0,113.3973,113.3973,113.2608,113.3888,7372.0
2021-01-13 14:25:00,132.94,132.94,132.71,132.81,5224.0,113.44,113.44,113.2437,113.3291,5224.0
2021-01-13 14:30:00,132.8,132.9,132.79,132.88,4386.0,113.3205,113.4059,113.312,113.3888,4386.0
2021-01-13 14:35:00,132.92,132.94,132.75,132.82,4971.0,113.4229,113.44,113.2779,113.3376,4971.0
2021-01-13 14:40:00,132.82,132.86,132.76,132.79,4044.0,113.3376,113.3717,113.2864,113.312,4044.0
2021-01-13 14:45:00,132.82,132.83,132.71,132.81,9565.0,113.3376,113.3461,113.2437,113.3291,9565.0
2021-01-13 14:50:00,132.84,133.05,132.84,133.03,4548.0,113.3547,113.5339,113.3547,113.5168,4548.0
2021-01-13 14:55:00,133.0,133.14,132.89,133.07,7618.0,113.4912,113.6107,113.3973,113.5509,7618.0
2021-01-13 15:00:00,133.12,133.12,133.0,133.01,4149.0,113.5936,113.5936,113.4912,113.4997,4149.0
2021-01-13 15:05:00,132.98,133.08,132.92,132.98,6781.0,113.4741,113.5595,113.4229,113.4741,6781.0
2021-01-13 15:10:00,132.99,133.14,132.99,133.08,7009.0,113.4827,113.6107,113.4827,113.5595,7009.0
2021-01-13 15:15:00,133.06,133.17,133.06,133.15,6077.0,113.5424,113.6363,113.5424,113.6192,6077.0
2021-01-13 15:20:00,133.15,133.29,133.1,133.29,5901.0,113.6192,113.7387,113.5765,113.7387,5901.0
2021-01-13 15:25:00,133.27,133.44,133.22,133.27,8632.0,113.7216,113.8667,113.6789,113.7216,8632.0
2021-01-13 15:30:00,133.28,133.38,133.25,133.35,7585.0,113.7301,113.8155,113.7045,113.7899,7585.0
2021-01-13 15:35:00,133.33,133.33,133.1,133.27,8611.0,113.7728,113.7728,113.5765,113.7216,8611.0
2021-01-13 15:40:00,133.3,133.37,133.26,133.34,9566.0,113.7472,113.8069,113.7131,113.7813,9566.0
2021-01-13 15:45:00,133.39,133.41,133.22,133.24,21211.0,113.824,113.8411,113.6789,113.696,21211.0
2021-01-13 15:50:00,133.23,133.42,133.14,133.16,28543.0,113.6875,113.8496,113.6107,113.6277,28543.0
2021-01-13 15:55:00,133.18,133.27,133.13,133.22,59429.0,113.6448,113.7216,113.6021,113.6789,59429.0
2021-01-14 09:30:00,132.94,132.94,132.4,132.55,26980.0,113.44,113.44,112.9792,113.1072,26980.0
2021-01-14 09:35:00,132.4,132.4,131.63,131.88,8624.0,112.9792,112.9792,112.3222,112.5355,8624.0
2021-01-14 09:40:00,131.98,132.28,131.86,132.28,10048.0,112.6208,112.8768,112.5184,112.8768,10048.0
2021-01-14 09:45:00,132.2,132.32,132.06,132.31,6521.0,112.8086,112.911,112.6891,112.9024,6521.0
2021-01-14 09:50:00,132.3,132.34,132.0,132.05,13645.0,112.8939,112.928,112.6379,112.6806,13645.0
2021-01-14 09:55:00,132.07,132.33,131.88,131.94,13916.0,112.6976,112.9195,112.5355,112.5867,13916.0
2021-01-14 10:00:00,132.06,132.19,131.79,132.13,14285.0,112.6891,112.8,112.4587,112.7488,14285.0
2021-01-14 10:05:00,132.07,132.13,131.89,132.02,11027.0,112.6976,112.7488,112.544,112.655,11027.0
2021-01-14 10:10:00,132.0,132.31,131.96,132.15,6578.0,112.6379,112.9024,112.6038,112.7659,6578.0
2021-01-14 10:15:00,132.15,132.31,132.14,132.22,7347.0,112.7659,112.9024,112.7574,112.8256,7347.0
2021-01-14 10:20:00,132.18,132.22,132.02,132.16,3305.0,112.7915,112.8256,112.655,112.7744,3305.0
2021-01-14 10:25:00,132.23,132.6,132.11,132.6,2443.0,112.8342,113.1499,112.7318,113.1499,2443.0
2021-01-14 10:30:00,132.68,132.68,132.44,132.46,3884.0,113.2182,113.2182,113.0134,113.0304,3884.0
2021-01-14 10:35:00,132.47,132.71,132.37,132.68,3001.0,113.039,113.2437,112.9536,113.2182,3001.0
2021-01-14 10:40:00,132.66,132.75,132.66,132.74,2276.0,113.2011,113.2779,113.2011,113.2693,2276.0
2021-01-14 10:45:00,132.65,132.91,132.65,132.91,3225.0,113.1926,113.4144,113.1926,113.4144,3225.0
2021-01-14 10:50:00,132.95,133.09,132.92,132.92,8151.0,113.4485,113.568,113.4229,113.4229,8151.0
2021-01-14 10:55:00,132.9,132.97,132.85,132.94,6362.0,113.4059,113.4656,113.3632,113.44,6362.0
2021-01-14 11:00:00,132.92,132.97,132.79,132.86,12442.0,113.4229,113.4656,113.312,113.3717,12442.0
2021-01-14 11:05:00,132.86,133.09,132.86,133.09,5644.0,113.3717,113.568,113.3717,113.568,5644.0
2021-01-14 11:10:00,133.09,133.32,133.01,133.27,6236.0,113.568,113.7643,113.4997,113.7216,6236.0
2021-01-14 11:15:00,133.21,133.37,133.2,133.27,3159.0,113.6704,113.8069,113.6619,113.7216,3159.0
2021-01-14 11:20:00,133.3,133.3,133.16,133.18,5081.0,113.7472,113.7472,113.6277,113.6448,5081.0
2021-01-14 11:25:00,133.2,133.2,132.98,132.99,3913.0,113.6619,113.6619,113.4741,113.4827,3913.0
2021-01-14 11:30:00,132.98,133.05,132.7,132.74,6679.0,113.4741,113.5339,113.2352,113.2693,6679.0
2021-01-14 11:35:00,132.7,132.94,132.65,132.87,2759.0,113.2352,113.44,113.1926,113.3803,2759.0
2021-01-14 11:40:00,132.84,133.02,132.82,133.0,2556.0,113.3547,113.5083,113.3376,113.4912,2556.0
2021-01-14 11:45:00,133.0,133.02,132.87,133.02,3208.0,113.4912,113.5083,113.3803,113.5083,3208.0
2021-01-14 11:50:00,133.05,133.05,132.84,132.94,8511.0,113.5339,113.5339,113.3547,113.44,8511.0
2021-01-14 11:55:00,132.93,132.94,132.82,132.83,5647.0,113.4315,113.44,113.3376,113.3461,5647.0
2021-01-14 12:00:00,132.86,132.88,132.78,132.87,5513.0,113.3717,113.3888,113.3035,113.3803,5513.0
2021-01-14 12:05:00,132.89,132.91,132.78,132.84,7296.0,113.3973,113.4144,113.3035,113.3547,7296.0
2021-01-14 12:10:00,132.82,132.9,132.81,132.84,6708.0,113.3376,113.4059,113.3291,113.3547,6708.0
2021-01-14 12:15:00,132.86,132.89,132.77,132.88,5401.0,113.3717,113.3973,113.2949,113.3888,5401.0
2021-01-14 12:20:00,132.83,132.9,132.79,132.81,8139.0,113.3461,113.4059,113.312,113.3291,8139.0
2021-01-14 12:25:00,132.78,132.88,132.77,132.87,5745.0,113.3035,113.3888,113.2949,113.3803,5745.0
2021-01-14 12:30:00,132.82,132.85,132.78,132.85,1832.0,113.3376,113.3632,113.3035,113.3632,1832.0
2021-01-14 12:35:00,132.87,133.01,132.87,132.98,3386.0,113.3803,113.4997,113.3803,113.4741,3386.0
2021-01-14 12:40:00,132.97,133.05,132.89,133.05,2207.0,113.4656,113.5339,113.3973,113.5339,2207.0
2021-01-14 12:45:00,133.11,133.33,133.04,133.32,3020.0,113.5851,113.7728,113.5253,113.7643,3020.0
2021-01-14 12:50:00,133.35,133.35,133.24,133.29,2316.0,113.7899,113.7899,113.696,113.7387,2316.0
2021-01-14 12:55:00,133.27,133.53,133.26,133.49,7756.0,113.7216,113.9435,113.7131,113.9093,7756.0
2021-01-14 13:00:00,133.47,133.64,133.47,133.64,4573.0,113.8923,114.0373,113.8923,114.0373,4573.0
2021-01-14 13:05:00,133.65,133.77,133.55,133.77,6147.0,114.0459,114.1483,113.9605,114.1483,6147.0
2021-01-14 13:10:00,133.72,133.74,133.55,133.6,3076.0,114.1056,114.1227,113.9605,114.0032,3076.0
2021-01-14 13:15:00,133.61,133.61,133.51,133.58,3102.0,114.0117,114.0117,113.9264,113.9861,3102.0
2021-01-14 13:20:00,133.58,133.78,133.55,133.67,8110.0,113.9861,114.1568,113.9605,114.0629,8110.0
2021-01-14 13:25:00,133.68,133.78,133.68,133.78,1684.0,114.0715,114.1568,114.0715,114.1568,1684.0
2021-01-14 13:30:00,133.77,133.83,133.68,133.69,5423.0,114.1483,114.1995,114.0715,114.08,5423.0
2021-01-14 13:35:00,133.71,133.73,133.59,133.59,5202.0,114.0971,114.1141,113.9947,113.9947,5202.0
2021-01-14 13:40:00,133.63,133.75,133.6,133.74,7159.0,114.0288,114.1312,114.0032,114.1227,7159.0
2021-01-14 13:45:00,133.75,134.21,133.73,134.12,6524.0,114.1312,114.5237,114.1141,114.4469,6524.0
2021-01-14 13:50:00,134.03,134.09,133.92,133.96,2243.0,114.3701,114.4213,114.2763,114.3104,2243.0
2021-01-14 13:55:00,133.92,133.96,133.84,133.85,3326.0,114.2763,114.3104,114.208,114.2165,3326.0
2021-01-14 14:00:00,133.83,133.83,133.74,133.8,8823.0,114.1995,114.1995,114.1227,114.1739,8823.0
2021-01-14 14:05:00,133.83,133.83,133.79,133.79,5966.0,114.1995,114.1995,114.1653,114.1653,5966.0
2021-01-14 14:10:00,133.79,133.89,133.74,133.75,5789.0,114.1653,114.2507,114.1227,114.1312,5789.0
2021-01-14 14:15:00,133.75,133.82,133.74,133.81,15494.0,114.1312,114.1909,114.1227,114.1824,15494.0
2021-01-14 14:20:00,133.82,133.86,133.72,133.72,4309.0,114.1909,114.2251,114.1056,114.1056,4309.0
2021-01-14 14:25:00,133.74,133.79,133.71,133.77,8852.0,114.1227,114.1653,114.0971,114.1483,8852.0
2021-01-14 14:30:00,133.73,133.78,133.73,133.75,3894.0,114.1141,114.1568,114.1141,114.1312,3894.0
2021-01-14 14:35:00,133.72,133.85,133.72,133.74,20431.0,114.1056,114.2165,114.1056,114.1227,20431.0
2021-01-14 14:40:00,133.73,133.81,133.71,133.78,9812.0,114.1141,114.1824,114.0971,114.1568,9812.0
2021-01-14 14:45:00,133.78,133.89,133.76,133.85,7578.0,114.1568,114.2507,114.1397,114.2165,7578.0
2021-01-14 14:50:00,133.85,133.86,133.57,133.71,13211.0,114.2165,114.2251,113.9776,114.0971,13211.0
2021-01-14 14:55:00,133.71,133.75,133.64,133.75,5633.0,114.0971,114.1312,114.0373,114.1312,5633.0
2021-01-14 15:00:00,133.79,133.84,133.68,133.68,4163.0,114.1653,114.208,114.0715,114.0715,4163.0
2021-01-14 15:05:00,133.68,133.74,133.61,133.65,7360.0,114.0715,114.1227,114.0117,114.0459,7360.0
2021-01-14 15:10:00,133.62,133.64,133.46,133.54,5142.0,114.0203,114.0373,113.8837,113.952,5142.0
2021-01-14 15:15:00,133.55,133.59,133.28,133.32,10231.0,113.9605,113.9947,113.7301,113.7643,10231.0
2021-01-14 15:20:00,133.36,133.59,133.34,133.55,5639.0,113.7984,113.9947,113.7813,113.9605,5639.0
2021-01-14 15:25:00,133.52,133.61,133.39,133.61,9109.0,113.9349,114.0117,113.824,114.0117,9109.0
2021-01-14 15:30:00,133.61,133.63,133.4,133.43,10511.0,114.0117,114.0288,113.8325,113.8581,10511.0
2021-01-14 15:35:00,133.4,133.4,133.23,133.28,12715.0,113.8325,113.8325,113.6875,113.7301,12715.0
2021-01-14 15:40:00,133.27,133.4,133.27,133.33,22040.0,113.7216,113.8325,113.7216,113.7728,22040.0
2021-01-14 15:45:00,133.3,133.45,133.24,133.31,23099.0,113.7472,113.8752,113.696,113.7557,23099.0
2021-01-14 15:50:00,133.25,133.66,133.17,133.21,55431.0,113.7045,114.0544,113.6363,113.6704,55431.0
2021-01-14 15:55:00,133.22,133.45,133.18,133.44,100239.0,113.6789,113.8752,113.6448,113.8667,100239.0
2021-01-15 09:30:00,133.1,133.77,132.7,133.44,116463.0,113.5765,114.1483,113.2352,113.8667,116463.0
2021-01-15 09:35:00,133.75,134.31,133.46,134.1,3331.0,114.1312,114.6091,113.8837,114.4299,3331.0
2021-01-15 09:40:00,134.28,134.78,133.6,133.75,9086.0,114.5835,115.0101,114.0032,114.1312,9086.0
2021-01-15 09:45:00,133.91,133.92,133.7,133.75,2189.0,114.2677,114.2763,114.0885,114.1312,2189.0
2021-01-15 09:50:00,133.56,133.63,133.19,133.63,6847.0,113.9691,114.0288,113.6533,114.0288,6847.0
2021-01-15 09:55:00,133.63,133.63,133.15,133.3,9313.0,114.0288,114.0288,113.6192,113.7472,9313.0
2021-01-15 10:00:00,133.55,134.11,133.33,133.78,13134.0,113.9605,114.4384,113.7728,114.1568,13134.0
2021-01-15 10:05:00,133.91,134.15,133.75,134.09,11040.0,114.2677,114.4725,114.1312,114.4213,11040.0
2021-01-15 10:10:00,134.16,134.37,134.05,134.24,10835.0,114.4811,114.6603,114.3872,114.5493,10835.0
2021-01-15 10:15:00,134.14,134.26,134.0,134.25,10457.0,114.464,114.5664,114.3445,114.5579,10457.0
2021-01-15 10:20:00,134.2,134.57,134.1,134.13,7107.0,114.5152,114.8309,114.4299,114.4555,7107.0
2021-01-15 10:25:00,134.2,134.25,133.98,134.22,7850.0,114.5152,114.5579,114.3275,114.5323,7850.0
2021-01-15 10:30:00,134.14,134.34,134.09,134.31,10106.0,114.464,114.6347,114.4213,114.6091,10106.0
2021-01-15 10:35:00,134.34,134.44,134.21,134.44,9906.0,114.6347,114.72,114.5237,114.72,9906.0
2021-01-15 10:40:00,134.41,134.42,134.16,134.37,24728.0,114.6944,114.7029,114.4811,114.6603,24728.0
2021-01-15 10:45:00,134.39,134.6,134.31,134.51,5647.0,114.6773,114.8565,114.6091,114.7797,5647.0
2021-01-15 10:50:00,134.57,135.03,134.54,134.92,48279.0,114.8309,115.2234,114.8053,115.1296,48279.0
2021-01-15 10:55:00,134.89,134.96,134.8,134.86,10088.0,115.104,115.1637,115.0272,115.0784,10088.0
2021-01-15 11:00:00,134.82,134.97,134.69,134.78,16352.0,115.0442,115.1722,114.9333,115.0101,16352.0
2021-01-15 11:05:00,134.81,134.81,134.69,134.75,7629.0,115.0357,115.0357,114.9333,114.9845,7629.0
2021-01-15 11:10:00,134.71,134.8,134.64,134.64,5110.0,114.9504,115.0272,114.8907,114.8907,5110.0
2021-01-15 11:15:00,134.62,134.66,134.47,134.64,10682.0,114.8736,114.9077,114.7456,114.8907,10682.0
2021-01-15 11:20:00,134.67,134.72,134.53,134.53,7144.0,114.9163,114.9589,114.7968,114.7968,7144.0
2021-01-15 11:25:00,134.54,134.82,134.48,134.65,7635.0,114.8053,115.0442,114.7541,114.8992,7635.0
2021-01-15 11:30:00,134.68,134.72,134.57,134.62,4179.0,114.9248,114.9589,114.8309,114.8736,4179.0
2021-01-15 11:35:00,134.56,134.82,134.55,134.77,9797.0,114.8224,115.0442,114.8139,115.0016,9797.0
2021-01-15 11:40:00,134.84,134.93,134.8,134.84,8116.0,115.0613,115.1381,115.0272,115.0613,8116.0
2021-01-15 11:45:00,134.82,134.89,134.78,134.83,15078.0,115.0442,115.104,115.0101,115.0528,15078.0
2021-01-15 11:50:00,134.84,135.2,134.77,135.2,11568.0,115.0613,115.3685,115.0016,115.3685,11568.0
2021-01-15 11:55:00,135.23,135.7,135.21,135.62,8968.0,115.3941,115.7952,115.377,115.7269,8968.0
2021-01-15 12:00:00,135.64,136.14,135.52,136.1,35927.0,115.744,116.1706,115.6416,116.1365,35927.0
2021-01-15 12:05:00,136.06,136.08,135.85,135.92,5062.0,116.1024,116.1194,115.9232,115.9829,5062.0
2021-01-15 12:10:00,135.79,135.79,135.6,135.7,7741.0,115.872,115.872,115.7098,115.7952,7741.0
2021-01-15 12:15:00,135.66,135.82,135.64,135.82,6202.0,115.761,115.8976,115.744,115.8976,6202.0
2021-01-15 12:20:00,135.82,135.87,135.54,135.64,10495.0,115.8976,115.9402,115.6586,115.744,10495.0
2021-01-15 12:25:00,135.61,135.64,135.52,135.59,2770.0,115.7184,115.744,115.6416,115.7013,2770.0
2021-01-15 12:30:00,135.57,135.57,135.31,135.34,6516.0,115.6842,115.6842,115.4624,115.488,6516.0
2021-01-15 12:35:00,135.4,135.42,135.21,135.21,4328.0,115.5392,115.5562,115.377,115.377,4328.0
2021-01-15 12:40:00,135.26,135.41,135.26,135.31,5147.0,115.4197,115.5477,115.4197,115.4624,5147.0
2021-01-15 12:45:00,135.32,135.43,135.31,135.33,2151.0,115.4709,115.5648,115.4624,115.4794,2151.0
2021-01-15 12:50:00,135.35,135.37,135.18,135.37,3522.0,115.4965,115.5136,115.3514,115.5136,3522.0
2021-01-15 12:55:00,135.35,135.44,135.29,135.44,2790.0,115.4965,115.5733,115.4453,115.5733,2790.0
2021-01-15 13:00:00,135.42,135.42,135.26,135.26,2408.0,115.5562,115.5562,115.4197,115.4197,2408.0
2021-01-15 13:05:00,135.29,135.36,135.29,135.36,1397.0,115.4453,115.505,115.4453,115.505,1397.0
2021-01-15 13:10:00,135.41,135.42,135.32,135.35,1380.0,115.5477,115.5562,115.4709,115.4965,1380.0
2021-01-15 13:15:00,135.32,135.5,135.32,135.45,8781.0,115.4709,115.6245,115.4709,115.5818,8781.0
2021-01-15 13:20:00,135.45,135.52,135.42,135.52,2061.0,115.5818,115.6416,115.5562,115.6416,2061.0
2021-01-15 13:25:00,135.52,135.59,135.47,135.5,2367.0,115.6416,115.7013,115.5989,115.6245,2367.0
2021-01-15 13:30:00,135.45,135.59,135.42,135.52,5012.0,115.5818,115.7013,115.5562,115.6416,5012.0
2021-01-15 13:35:00,135.5,135.53,135.38,135.53,5407.0,115.6245,115.6501,115.5221,115.6501,5407.0
2021-01-15 13:40:00,135.57,135.58,135.5,135.54,3571.0,115.6842,115.6928,115.6245,115.6586,3571.0
2021-01-15 13:45:00,135.54,135.59,135.46,135.51,3918.0,115.6586,115.7013,115.5904,115.633,3918.0
2021-01-15 13:50:00,135.53,135.57,135.43,135.47,79810.0,115.6501,115.6842,115.5648,115.5989,79810.0
2021-01-15 13:55:00,135.46,135.62,135.46,135.56,43458.0,115.5904,115.7269,115.5904,115.6757,43458.0
2021-01-15 14:00:00,135.58,135.83,135.57,135.8,4460.0,115.6928,115.9061,115.6842,115.8805,4460.0
2021-01-15 14:05:00,135.75,135.75,135.54,135.59,1813.0,115.8378,115.8378,115.6586,115.7013,1813.0
2021-01-15 14:10:00,135.6,135.75,135.56,135.75,3821.0,115.7098,115.8378,115.6757,115.8378,3821.0
2021-01-15 14:15:00,135.76,135.9,135.75,135.89,3568.0,115.8464,115.9658,115.8378,115.9573,3568.0
2021-01-15 14:20:00,135.83,135.94,135.77,135.93,3369.0,115.9061,116.0,115.8549,115.9914,3369.0
2021-01-15 14:25:00,135.9,136.11,135.89,136.11,5288.0,115.9658,116.145,115.9573,116.145,5288.0
2021-01-15 14:30:00,136.12,136.26,136.11,136.26,7124.0,116.1536,116.273,116.145,116.273,7124.0
2021-01-15 14:35:00,136.24,136.38,136.24,136.38,9186.0,116.256,116.3754,116.256,116.3754,9186.0
2021-01-15 14:40:00,136.45,136.46,136.13,136.17,12087.0,116.4352,116.4437,116.1621,116.1962,12087.0
2021-01-15 14:45:00,136.21,136.34,136.05,136.05,3335.0,116.2304,116.3413,116.0938,116.0938,3335.0
2021-01-15 14:50:00,136.06,136.21,136.05,136.17,4564.0,116.1024,116.2304,116.0938,116.1962,4564.0
2021-01-15 14:55:00,136.22,136.23,136.01,136.13,4199.0,116.2389,116.2474,116.0597,116.1621,4199.0
2021-01-15 15:00:00,136.08,136.28,136.06,136.07,4325.0,116.1194,116.2901,116.1024,116.1109,4325.0
2021-01-15 15:05:00,136.09,136.19,136.02,136.08,4894.0,116.128,116.2133,116.0682,116.1194,4894.0
2021-01-15 15:10:00,136.1,136.45,136.1,136.38,10345.0,116.1365,116.4352,116.1365,116.3754,10345.0
2021-01-15 15:15:00,136.42,136.59,136.38,136.56,7178.0,116.4096,116.5546,116.3754,116.529,7178.0
2021-01-15 15:20:00,136.57,136.65,136.47,136.61,5523.0,116.5376,116.6058,116.4522,116.5717,5523.0
2021-01-15 15:25:00,136.62,136.65,136.36,136.36,5800.0,116.5802,116.6058,116.3584,116.3584,5800.0
2021-01-15 15:30:00,136.33,136.38,136.25,136.3,6730.0,116.3328,116.3754,116.2645,116.3072,6730.0
2021-01-15 15:35:00,136.28,136.47,136.24,136.35,9868.0,116.2901,116.4522,116.256,116.3498,9868.0
2021-01-15 15:40:00,136.35,136.58,136.32,136.34,17403.0,116.3498,116.5461,116.3242,116.3413,17403.0
2021-01-15 15:45:00,136.36,136.48,136.32,136.37,12359.0,116.3584,116.4608,116.3242,116.3669,12359.0
2021-01-15 15:50:00,136.41,136.56,136.38,136.56,29789.0,116.401,116.529,116.3754,116.529,29789.0
2021-01-15 15:55:00,136.5,136.56,136.23,136.5,98306.0,116.4778,116.529,116.2474,116.4778,98306.0
2021-01-19 09:30:00,139.2,139.2,137.49,137.84,66462.0,118.7818,118.7818,117.3226,117.6213,66462.0
2021-01-19 09:35:00,137.85,138.33,137.49,137.83,13964.0,117.6298,118.0394,117.3226,117.6127,13964.0
2021-01-19 09:40:00,137.85,138.52,137.53,137.94,15986.0,117.6298,118.2015,117.3567,117.7066,15986.0
2021-01-19 09:45:00,137.74,137.88,137.52,137.77,17143.0,117.5359,117.6554,117.3482,117.5615,17143.0
2021-01-19 09:50:00,137.68,137.95,137.64,137.71,16604.0,117.4847,117.7151,117.4506,117.5103,16604.0
2021-01-19 09:55:00,137.7,138.02,137.63,137.93,14823.0,117.5018,117.7749,117.4421,117.6981,14823.0
2021-01-19 10:00:00,137.98,138.43,137.94,138.43,10674.0,117.7407,118.1247,117.7066,118.1247,10674.0
2021-01-19 10:05:00,138.33,138.64,138.09,138.34,15816.0,118.0394,118.3039,117.8346,118.0479,15816.0
2021-01-19 10:10:00,138.33,138.75,138.26,138.62,10023.0,118.0394,118.3978,117.9797,118.2869,10023.0
2021-01-19 10:15:00,138.6,139.09,138.59,139.04,8827.0,118.2698,118.6879,118.2613,118.6452,8827.0
2021-01-19 10:20:00,138.99,139.05,138.64,138.85,14364.0,118.6026,118.6538,118.3039,118.4831,14364.0
2021-01-19 10:25:00,138.89,139.26,138.89,139.22,5992.0,118.5173,118.833,118.5173,118.7988,5992.0
2021-01-19 10:30:00,139.21,139.25,138.95,138.96,30534.0,118.7903,118.8244,118.5685,118.577,30534.0
2021-01-19 10:35:00,138.97,138.97,138.14,138.32,11644.0,118.5855,118.5855,117.8773,118.0309,11644.0
2021-01-19 10:40:00,138.24,138.3,137.89,138.06,10374.0,117.9626,118.0138,117.6639,117.809,10374.0
2021-01-19 10:45:00,138.04,138.08,137.85,138.04,10888.0,117.7919,117.8261,117.6298,117.7919,10888.0
2021-01-19 10:50:00,138.08,138.28,137.94,138.0,10327.0,117.8261,117.9967,117.7066,117.7578,10327.0
2021-01-19 10:55:00,137.99,138.1,137.93,137.99,9715.0,117.7493,117.8431,117.6981,117.7493,9715.0
2021-01-19 11:00:00,138.01,138.12,137.9,137.92,16333.0,117.7663,117.8602,117.6725,117.6895,16333.0
2021-01-19 11:05:00,137.92,138.27,137.91,138.25,13514.0,117.6895,117.9882,117.681,117.9711,13514.0
2021-01-19 11:10:00,138.16,138.2,137.88,137.91,7029.0,117.8943,117.9285,117.6554,117.681,7029.0
2021-01-19 11:15:00,137.87,138.08,137.8,137.96,11252.0,117.6469,117.8261,117.5871,117.7237,11252.0
2021-01-19 11:20:00,137.96,138.25,137.93,138.22,8034.0,117.7237,117.9711,117.6981,117.9455,8034.0
2021-01-19 11:25:00,138.1,138.13,137.86,137.86,2549.0,117.8431,117.8687,117.6383,117.6383,2549.0
2021-01-19 11:30:00,137.86,137.86,137.54,137.55,10203.0,117.6383,117.6383,117.3653,117.3738,10203.0
2021-01-19 11:35:00,137.56,137.69,137.36,137.39,9551.0,117.3823,117.4933,117.2117,117.2373,9551.0
2021-01-19 11:40:00,137.36,137.61,137.34,137.61,6767.0,117.2117,117.425,117.1946,117.425,6767.0
2021-01-19 11:45:00,137.57,137.68,137.53,137.68,4588.0,117.3909,117.4847,117.3567,117.4847,4588.0
2021-01-19 11:50:00,137.64,137.76,137.52,137.65,12509.0,117.4506,117.553,117.3482,117.4591,12509.0
2021-01-19 11:55:00,137.62,137.63,137.5,137.61,11541.0,117.4335,117.4421,117.3311,117.425,11541.0
2021-01-19 12:00:00,137.58,137.67,137.53,137.67,6854.0,117.3994,117.4762,117.3567,117.4762,6854.0
2021-01-19 12:05:00,137.69,137.77,137.63,137.77,6660.0,117.4933,117.5615,117.4421,117.5615,6660.0
2021-01-19 12:10:00,137.74,137.86,137.74,137.83,2998.0,117.5359,117.6383,117.5359,117.6127,2998.0
2021-01-19 12:15:00,137.83,137.85,137.67,137.68,5641.0,117.6127,117.6298,117.4762,117.4847,5641.0
2021-01-19 12:20:00,137.66,137.7,137.54,137.56,4786.0,117.4677,117.5018,117.3653,117.3823,4786.0
2021-01-19 12:25:00,137.58,137.8,137.57,137.78,7136.0,117.3994,117.5871,117.3909,117.5701,7136.0
2021-01-19 12:30:00,137.77,137.8,137.64,137.73,9756.0,117.5615,117.5871,117.4506,117.5274,9756.0
2021-01-19 12:35:00,137.73,137.75,137.69,137.72,4352.0,117.5274,117.5445,117.4933,117.5189,4352.0
2021-01-19 12:40:00,137.72,137.85,137.69,137.85,8340.0,117.5189,117.6298,117.4933,117.6298,8340.0
2021-01-19 12:45:00,137.83,137.86,137.69,137.72,7792.0,117.6127,117.6383,117.4933,117.5189,7792.0
2021-01-19 12:50:00,137.71,137.8,137.68,137.75,11117.0,117.5103,117.5871,117.4847,117.5445,11117.0
2021-01-19 12:55:00,137.72,137.86,137.71,137.85,3484.0,117.5189,117.6383,117.5103,117.6298,3484.0
2021-01-19 13:00:00,137.84,137.87,137.71,137.8,5798.0,117.6213,117.6469,117.5103,117.5871,5798.0
2021-01-19 13:05:00,137.85,137.93,137.85,137.91,25685.0,117.6298,117.6981,117.6298,117.681,25685.0
2021-01-19 13:10:00,137.93,138.04,137.9,137.99,6163.0,117.6981,117.7919,117.6725,117.7493,6163.0
2021-01-19 13:15:00,137.98,137.98,137.85,137.87,4228.0,117.7407,117.7407,117.6298,117.6469,4228.0
2021-01-19 13:20:00,137.85,137.94,137.79,137.81,2528.0,117.6298,117.7066,117.5786,117.5957,2528.0
2021-01-19 13:25:00,137.79,137.79,137.56,137.56,8915.0,117.5786,117.5786,117.3823,117.3823,8915.0
2021-01-19 13:30:00,137.53,137.65,137.53,137.57,5128.0,117.3567,117.4591,117.3567,117.3909,5128.0
2021-01-19 13:35:00,137.54,137.56,137.31,137.36,4939.0,117.3653,117.3823,117.169,117.2117,4939.0
2021-01-19 13:40:00,137.38,137.49,137.34,137.41,3347.0,117.2287,117.3226,117.1946,117.2543,3347.0
2021-01-19 13:45:00,137.37,137.45,137.13,137.14,7614.0,117.2202,117.2885,117.0154,117.0239,7614.0
2021-01-19 13:50:00,137.18,137.25,137.08,137.11,6920.0,117.0581,117.1178,116.9727,116.9983,6920.0
2021-01-19 13:55:00,137.11,137.18,137.09,137.13,4656.0,116.9983,117.0581,116.9813,117.0154,4656.0
2021-01-19 14:00:00,137.14,137.25,137.11,137.2,4921.0,117.0239,117.1178,116.9983,117.0751,4921.0
2021-01-19 14:05:00,137.19,137.21,137.12,137.21,4497.0,117.0666,117.0837,117.0069,117.0837,4497.0
2021-01-19 14:10:00,137.21,137.21,137.14,137.16,2665.0,117.0837,117.0837,117.0239,117.041,2665.0
2021-01-19 14:15:00,137.16,137.25,137.16,137.23,3899.0,117.041,117.1178,117.041,117.1007,3899.0
2021-01-19 14:20:00,137.25,137.32,137.22,137.25,6359.0,117.1178,117.1775,117.0922,117.1178,6359.0
2021-01-19 14:25:00,137.28,137.33,137.25,137.32,6595.0,117.1434,117.1861,117.1178,117.1775,6595.0
2021-01-19 14:30:00,137.34,137.39,137.25,137.39,8180.0,117.1946,117.2373,117.1178,117.2373,8180.0
2021-01-19 14:35:00,137.39,137.45,137.3,137.3,10994.0,117.2373,117.2885,117.1605,117.1605,10994.0
2021-01-19 14:40:00,137.3,137.43,137.3,137.43,8814.0,117.1605,117.2714,117.1605,117.2714,8814.0
2021-01-19 14:45:00,137.5,137.59,137.48,137.56,12885.0,117.3311,117.4079,117.3141,117.3823,12885.0
2021-01-19 14:50:00,137.54,137.6,137.49,137.55,7609.0,117.3653,117.4165,117.3226,117.3738,7609.0
2021-01-19 14:55:00,137.52,137.6,137.49,137.53,9111.0,117.3482,117.4165,117.3226,117.3567,9111.0
2021-01-19 15:00:00,137.51,137.61,137.43,137.58,16737.0,117.3397,117.425,117.2714,117.3994,16737.0
2021-01-19 15:05:00,137.58,137.65,137.5,137.61,15914.0,117.3994,117.4591,117.3311,117.425,15914.0
2021-01-19 15:10:00,137.61,137.67,137.5,137.67,29249.0,117.425,117.4762,117.3311,117.4762,29249.0
2021-01-19 15:15:00,137.66,137.73,137.61,137.67,32455.0,117.4677,117.5274,117.425,117.4762,32455.0
2021-01-19 15:20:00,137.68,137.87,137.66,137.85,11573.0,117.4847,117.6469,117.4677,117.6298,11573.0
2021-01-19 15:25:00,137.85,137.98,137.85,137.98,8649.0,117.6298,117.7407,117.6298,117.7407,8649.0
2021-01-19 15:30:00,137.99,138.07,137.85,137.95,15100.0,117.7493,117.8175,117.6298,117.7151,15100.0
2021-01-19 15:35:00,137.99,138.17,137.99,138.15,9810.0,117.7493,117.9029,117.7493,117.8858,9810.0
2021-01-19 15:40:00,138.14,138.3,138.11,138.27,11475.0,117.8773,118.0138,117.8517,117.9882,11475.0
2021-01-19 15:45:00,138.26,138.28,138.09,138.14,14670.0,117.9797,117.9967,117.8346,117.8773,14670.0
2021-01-19 15:50:00,138.16,138.3,138.04,138.06,33941.0,117.8943,118.0138,117.7919,117.809,33941.0
2021-01-19 15:55:00,138.05,138.33,137.9,137.99,79741.0,117.8005,118.0394,117.6725,117.7493,79741.0
2021-01-20 09:30:00,137.99,138.68,137.45,138.25,30742.0,117.7493,118.3381,117.2885,117.9711,30742.0
2021-01-20 09:35:00,137.97,137.98,137.14,137.47,9069.0,117.7322,117.7407,117.0239,117.3055,9069.0
2021-01-20 09:40:00,137.49,138.02,137.47,137.68,5553.0,117.3226,117.7749,117.3055,117.4847,5553.0
2021-01-20 09:45:00,137.63,138.02,137.41,138.02,8658.0,117.4421,117.7749,117.2543,117.7749,8658.0
2021-01-20 09:50:00,138.32,138.69,138.25,138.45,3033.0,118.0309,118.3466,117.9711,118.1418,3033.0
2021-01-20 09:55:00,138.51,138.84,138.22,138.76,6051.0,118.193,118.4746,117.9455,118.4063,6051.0
2021-01-20 10:00:00,138.77,139.0,138.42,138.71,5016.0,118.4149,118.6111,118.1162,118.3637,5016.0
2021-01-20 10:05:00,138.72,139.09,138.72,138.75,6692.0,118.3722,118.6879,118.3722,118.3978,6692.0
2021-01-20 10:10:00,138.64,139.07,138.59,138.73,9024.0,118.3039,118.6708,118.2613,118.3807,9024.0
2021-01-20 10:15:00,138.81,138.81,138.5,138.51,2840.0,118.449,118.449,118.1845,118.193,2840.0
2021-01-20 10:20:00,138.63,138.81,138.48,138.79,8510.0,118.2954,118.449,118.1674,118.4319,8510.0
2021-01-20 10:25:00,138.9,138.98,138.8,138.83,1786.0,118.5258,118.594,118.4405,118.4661,1786.0
2021-01-20 10:30:00,138.86,139.04,138.84,139.03,2713.0,118.4917,118.6452,118.4746,118.6367,2713.0
2021-01-20 10:35:00,139.08,139.25,138.85,138.87,15043.0,118.6794,118.8244,118.4831,118.5002,15043.0
2021-01-20 10:40:00,138.86,139.12,138.77,139.12,9250.0,118.4917,118.7135,118.4149,118.7135,9250.0
2021-01-20 10:45:00,139.16,139.36,139.1,139.33,9780.0,118.7476,118.9183,118.6964,118.8927,9780.0
2021-01-20 10:50:00,139.35,139.63,139.33,139.36,21991.0,118.9098,119.1487,118.8927,118.9183,21991.0
2021-01-20 10:55:00,139.39,139.39,139.0,139.07,4761.0,118.9439,118.9439,118.6111,118.6708,4761.0
2021-01-20 11:00:00,139.12,139.47,139.1,139.47,7574.0,118.7135,119.0122,118.6964,119.0122,7574.0
2021-01-20 11:05:00,139.46,139.72,139.45,139.7,24186.0,119.0036,119.2255,118.9951,119.2084,24186.0
2021-01-20 11:10:00,139.66,139.83,139.41,139.56,11733.0,119.1743,119.3194,118.961,119.089,11733.0
2021-01-20 11:15:00,139.57,139.84,139.33,139.66,10370.0,119.0975,119.3279,118.8927,119.1743,10370.0
2021-01-20 11:20:00,139.67,139.89,139.66,139.89,4923.0,119.1828,119.3706,119.1743,119.3706,4923.0
2021-01-20 11:25:00,139.89,140.12,139.74,139.9,15531.0,119.3706,119.5668,119.2426,119.3791,15531.0
2021-01-20 11:30:00,139.93,139.99,139.8,139.92,5095.0,119.4047,119.4559,119.2938,119.3962,5095.0
2021-01-20 11:35:00,139.97,139.97,139.71,139.9,4373.0,119.4388,119.4388,119.217,119.3791,4373.0
2021-01-20 11:40:00,139.88,139.96,139.7,139.92,20986.0,119.362,119.4303,119.2084,119.3962,20986.0
2021-01-20 11:45:00,139.93,139.93,139.76,139.88,1531.0,119.4047,119.4047,119.2596,119.362,1531.0
2021-01-20 11:50:00,139.88,140.06,139.85,140.03,12826.0,119.362,119.5156,119.3364,119.49,12826.0
2021-01-20 11:55:00,140.0,140.16,139.93,140.16,6886.0,119.4644,119.601,119.4047,119.601,6886.0
2021-01-20 12:00:00,140.19,140.5,140.19,140.3,14085.0,119.6266,119.8911,119.6266,119.7204,14085.0
2021-01-20 12:05:00,140.35,140.59,140.35,140.54,9120.0,119.7631,119.9679,119.7631,119.9252,9120.0
2021-01-20 12:10:00,140.56,140.97,140.56,140.87,40922.0,119.9423,120.2922,119.9423,120.2068,40922.0
2021-01-20 12:15:00,140.81,141.05,140.8,141.03,25142.0,120.1556,120.3604,120.1471,120.3434,25142.0
2021-01-20 12:20:00,141.0,141.13,140.97,141.09,12433.0,120.3178,120.4287,120.2922,120.3945,12433.0
2021-01-20 12:25:00,141.09,141.2,141.07,141.13,9058.0,120.3945,120.4884,120.3775,120.4287,9058.0
2021-01-20 12:30:00,141.13,141.34,141.12,141.2,8421.0,120.4287,120.6079,120.4201,120.4884,8421.0
2021-01-20 12:35:00,141.12,141.2,141.12,141.19,3109.0,120.4201,120.4884,120.4201,120.4799,3109.0
2021-01-20 12:40:00,141.15,141.2,141.1,141.12,7934.0,120.4457,120.4884,120.4031,120.4201,7934.0
2021-01-20 12:45:00,141.09,141.3,141.02,141.04,53862.0,120.3945,120.5737,120.3348,120.3519,53862.0
2021-01-20 12:50:00,141.08,141.29,141.07,141.13,9995.0,120.386,120.5652,120.3775,120.4287,9995.0
2021-01-20 12:55:00,141.18,141.21,140.72,140.75,8482.0,120.4713,120.4969,120.0788,120.1044,8482.0
2021-01-20 13:00:00,140.72,140.88,140.6,140.86,46419.0,120.0788,120.2154,119.9764,120.1983,46419.0
2021-01-20 13:05:00,140.78,140.92,140.67,140.8,3890.0,120.13,120.2495,120.0362,120.1471,3890.0
2021-01-20 13:10:00,140.77,140.83,140.61,140.82,3366.0,120.1215,120.1727,119.985,120.1642,3366.0
2021-01-20 13:15:00,140.8,140.87,140.79,140.84,3227.0,120.1471,120.2068,120.1386,120.1812,3227.0
2021-01-20 13:20:00,140.86,140.9,140.66,140.66,4641.0,120.1983,120.2324,120.0276,120.0276,4641.0
2021-01-20 13:25:00,140.65,140.85,140.65,140.72,1675.0,120.0191,120.1898,120.0191,120.0788,1675.0
2021-01-20 13:30:00,140.76,140.77,140.57,140.57,2704.0,120.113,120.1215,119.9508,119.9508,2704.0
2021-01-20 13:35:00,140.6,140.6,140.45,140.46,6478.0,119.9764,119.9764,119.8484,119.857,6478.0
2021-01-20 13:40:00,140.47,140.47,140.17,140.36,42152.0,119.8655,119.8655,119.6095,119.7716,42152.0
2021-01-20 13:45:00,140.42,140.49,140.33,140.44,5704.0,119.8228,119.8826,119.746,119.8399,5704.0
2021-01-20 13:50:00,140.52,140.74,140.48,140.74,3994.0,119.9082,120.0959,119.874,120.0959,3994.0
2021-01-20 13:55:00,140.74,140.74,140.6,140.69,3629.0,120.0959,120.0959,119.9764,120.0532,3629.0
2021-01-20 14:00:00,140.73,140.81,140.6,140.69,3330.0,120.0874,120.1556,119.9764,120.0532,3330.0
2021-01-20 14:05:00,140.73,140.99,140.73,140.87,14250.0,120.0874,120.3092,120.0874,120.2068,14250.0
2021-01-20 14:10:00,140.84,140.87,140.59,140.67,6689.0,120.1812,120.2068,119.9679,120.0362,6689.0
2021-01-20 14:15:00,140.6,140.67,140.57,140.64,1811.0,119.9764,120.0362,119.9508,120.0106,1811.0
2021-01-20 14:20:00,140.69,140.69,140.6,140.67,1335.0,120.0532,120.0532,119.9764,120.0362,1335.0
2021-01-20 14:25:00,140.59,140.75,140.58,140.71,6386.0,119.9679,120.1044,119.9594,120.0703,6386.0
2021-01-20 14:30:00,140.68,140.83,140.65,140.82,5330.0,120.0447,120.1727,120.0191,120.1642,5330.0
2021-01-20 14:35:00,140.79,140.8,140.74,140.75,6234.0,120.1386,120.1471,120.0959,120.1044,6234.0
2021-01-20 14:40:00,140.72,141.07,140.7,141.01,17487.0,120.0788,120.3775,120.0618,120.3263,17487.0
2021-01-20 14:45:00,140.97,141.14,140.96,141.1,15543.0,120.2922,120.4372,120.2836,120.4031,15543.0
2021-01-20 14:50:00,141.1,141.17,141.01,141.17,13335.0,120.4031,120.4628,120.3263,120.4628,13335.0
2021-01-20 14:55:00,141.2,141.24,141.1,141.1,10015.0,120.4884,120.5225,120.4031,120.4031,10015.0
2021-01-20 15:00:00,141.14,141.28,141.12,141.18,4843.0,120.4372,120.5567,120.4201,120.4713,4843.0
2021-01-20 15:05:00,141.22,141.42,141.14,141.4,17117.0,120.5055,120.6761,120.4372,120.6591,17117.0
2021-01-20 15:10:00,141.36,141.38,141.22,141.32,10336.0,120.6249,120.642,120.5055,120.5908,10336.0
2021-01-20 15:15:00,141.4,141.41,141.24,141.31,14627.0,120.6591,120.6676,120.5225,120.5823,14627.0
2021-01-20 15:20:00,141.31,141.38,140.91,140.93,4446.0,120.5823,120.642,120.241,120.258,4446.0
2021-01-20 15:25:00,140.9,140.95,140.67,140.77,9911.0,120.2324,120.2751,120.0362,120.1215,9911.0
2021-01-20 15:30:00,140.8,140.88,140.7,140.8,19467.0,120.1471,120.2154,120.0618,120.1471,19467.0
2021-01-20 15:35:00,140.8,140.87,140.77,140.78,14231.0,120.1471,120.2068,120.1215,120.13,14231.0
2021-01-20 15:40:00,140.73,140.89,140.71,140.77,17258.0,120.0874,120.2239,120.0703,120.1215,17258.0
2021-01-20 15:45:00,140.74,140.8,140.69,140.71,24358.0,120.0959,120.1471,120.0532,120.0703,24358.0
2021-01-20 15:50:00,140.73,140.8,140.71,140.75,36495.0,120.0874,120.1471,120.0703,120.1044,36495.0
2021-01-20 15:55:00,140.76,140.84,140.66,140.71,132279.0,120.113,120.1812,120.0276,120.0703,132279.0
2021-01-21 09:30:00,140.01,140.84,139.48,139.73,53904.0,119.473,120.1812,119.0207,119.234,53904.0
2021-01-21 09:35:00,139.76,140.12,139.14,139.26,11882.0,119.2596,119.5668,118.7306,118.833,11882.0
2021-01-21 09:40:00,139.38,139.63,139.31,139.44,9582.0,118.9354,119.1487,118.8756,118.9866,9582.0
2021-01-21 09:45:00,139.38,139.93,139.37,139.91,11087.0,118.9354,119.4047,118.9268,119.3876,11087.0
2021-01-21 09:50:00,139.87,140.31,139.71,139.94,12713.0,119.3535,119.729,119.217,119.4132,12713.0
2021-01-21 09:55:00,139.85,139.92,139.36,139.73,11485.0,119.3364,119.3962,118.9183,119.234,11485.0
2021-01-21 10:00:00,139.75,139.76,139.49,139.69,9809.0,119.2511,119.2596,119.0292,119.1999,9809.0
2021-01-21 10:05:00,139.61,140.26,139.61,140.26,7361.0,119.1316,119.6863,119.1316,119.6863,7361.0
2021-01-21 10:10:00,140.09,140.15,139.98,140.06,4360.0,119.5412,119.5924,119.4474,119.5156,4360.0
2021-01-21 10:15:00,140.13,140.29,140.07,140.24,8780.0,119.5754,119.7119,119.5242,119.6692,8780.0
2021-01-21 10:20:00,140.3,140.56,140.18,140.42,10157.0,119.7204,119.9423,119.618,119.8228,10157.0
2021-01-21 10:25:00,140.49,140.66,140.46,140.59,15228.0,119.8826,120.0276,119.857,119.9679,15228.0
2021-01-21 10:30:00,140.52,140.65,140.51,140.65,5902.0,119.9082,120.0191,119.8996,120.0191,5902.0
2021-01-21 10:35:00,140.68,140.72,140.64,140.68,7816.0,120.0447,120.0788,120.0106,120.0447,7816.0
2021-01-21 10:40:00,140.68,140.9,140.64,140.87,3611.0,120.0447,120.2324,120.0106,120.2068,3611.0
2021-01-21 10:45:00,140.87,141.19,140.76,140.76,14784.0,120.2068,120.4799,120.113,120.113,14784.0
2021-01-21 10:50:00,140.81,140.9,140.71,140.82,11657.0,120.1556,120.2324,120.0703,120.1642,11657.0
2021-01-21 10:55:00,140.87,141.07,140.67,140.73,19839.0,120.2068,120.3775,120.0362,120.0874,19839.0
2021-01-21 11:00:00,140.67,140.85,140.48,140.67,37046.0,120.0362,120.1898,119.874,120.0362,37046.0
2021-01-21 11:05:00,140.57,140.74,140.5,140.7,6306.0,119.9508,120.0959,119.8911,120.0618,6306.0
2021-01-21 11:10:00,140.65,140.72,140.49,140.7,4630.0,120.0191,120.0788,119.8826,120.0618,4630.0
2021-01-21 11:15:00,140.72,140.72,140.42,140.52,3770.0,120.0788,120.0788,119.8228,119.9082,3770.0
2021-01-21 11:20:00,140.43,140.47,140.17,140.17,10195.0,119.8314,119.8655,119.6095,119.6095,10195.0
2021-01-21 11:25:00,140.03,140.12,140.01,140.04,6170.0,119.49,119.5668,119.473,119.4986,6170.0
2021-01-21 11:30:00,140.05,140.23,140.0,140.2,16679.0,119.5071,119.6607,119.4644,119.6351,16679.0
2021-01-21 11:35:00,140.23,140.28,139.99,140.04,5219.0,119.6607,119.7034,119.4559,119.4986,5219.0
2021-01-21 11:40:00,140.03,140.08,139.87,139.88,22821.0,119.49,119.5327,119.3535,119.362,22821.0
2021-01-21 11:45:00,139.85,140.05,139.78,140.0,11413.0,119.3364,119.5071,119.2767,119.4644,11413.0
2021-01-21 11:50:00,140.0,140.14,140.0,140.05,5512.0,119.4644,119.5839,119.4644,119.5071,5512.0
2021-01-21 11:55:00,140.05,140.12,140.0,140.08,4403.0,119.5071,119.5668,119.4644,119.5327,4403.0
2021-01-21 12:00:00,140.14,140.3,140.08,140.22,6161.0,119.5839,119.7204,119.5327,119.6522,6161.0
2021-01-21 12:05:00,140.34,140.34,140.22,140.32,5064.0,119.7546,119.7546,119.6522,119.7375,5064.0
2021-01-21 12:10:00,140.32,140.8,140.32,140.8,6130.0,119.7375,120.1471,119.7375,120.1471,6130.0
2021-01-21 12:15:00,140.81,140.83,140.65,140.66,5184.0,120.1556,120.1727,120.0191,120.0276,5184.0
2021-01-21 12:20:00,140.69,140.71,140.63,140.67,6513.0,120.0532,120.0703,120.002,120.0362,6513.0
2021-01-21 12:25:00,140.68,140.89,140.68,140.72,11149.0,120.0447,120.2239,120.0447,120.0788,11149.0
2021-01-21 12:30:00,140.74,140.74,140.32,140.39,5421.0,120.0959,120.0959,119.7375,119.7972,5421.0
2021-01-21 12:35:00,140.37,140.38,140.14,140.22,8799.0,119.7802,119.7887,119.5839,119.6522,8799.0
2021-01-21 12:40:00,140.22,140.41,140.2,140.37,5569.0,119.6522,119.8143,119.6351,119.7802,5569.0
2021-01-21 12:45:00,140.35,140.58,140.35,140.57,4580.0,119.7631,119.9594,119.7631,119.9508,4580.0
2021-01-21 12:50:00,140.53,140.6,140.46,140.46,6394.0,119.9167,119.9764,119.857,119.857,6394.0
2021-01-21 12:55:00,140.47,140.72,140.47,140.7,4418.0,119.8655,120.0788,119.8655,120.0618,4418.0
2021-01-21 13:00:00,140.72,140.81,140.59,140.59,8198.0,120.0788,120.1556,119.9679,119.9679,8198.0
2021-01-21 13:05:00,140.59,140.73,140.59,140.63,13758.0,119.9679,120.0874,119.9679,120.002,13758.0
2021-01-21 13:10:00,140.6,140.69,140.6,140.67,2708.0,119.9764,120.0532,119.9764,120.0362,2708.0
2021-01-21 13:15:00,140.66,140.71,140.54,140.71,5234.0,120.0276,120.0703,119.9252,120.0703,5234.0
2021-01-21 13:20:00,140.69,140.83,140.64,140.83,5699.0,120.0532,120.1727,120.0106,120.1727,5699.0
2021-01-21 13:25:00,140.83,140.89,140.77,140.89,5581.0,120.1727,120.2239,120.1215,120.2239,5581.0
2021-01-21 13:30:00,140.87,141.09,140.82,141.09,12962.0,120.2068,120.3945,120.1642,120.3945,12962.0
2021-01-21 13:35:00,141.06,141.16,141.05,141.07,10696.0,120.3689,120.4543,120.3604,120.3775,10696.0
2021-01-21 13:40:00,141.07,141.19,141.07,141.19,7579.0,120.3775,120.4799,120.3775,120.4799,7579.0
2021-01-21 13:45:00,141.16,141.21,141.07,141.18,8566.0,120.4543,120.4969,120.3775,120.4713,8566.0
2021-01-21 13:50:00,141.21,141.25,141.07,141.09,9780.0,120.4969,120.5311,120.3775,120.3945,9780.0
2021-01-21 13:55:00,141.09,141.18,141.08,141.16,4973.0,120.3945,120.4713,120.386,120.4543,4973.0
2021-01-21 14:00:00,141.11,141.17,141.07,141.11,6531.0,120.4116,120.4628,120.3775,120.4116,6531.0
2021-01-21 14:05:00,141.11,141.17,141.06,141.15,6941.0,120.4116,120.4628,120.3689,120.4457,6941.0
2021-01-21 14:10:00,141.14,141.17,141.12,141.13,6112.0,120.4372,120.4628,120.4201,120.4287,6112.0
2021-01-21 14:15:00,141.15,141.15,141.0,141.02,20515.0,120.4457,120.4457,120.3178,120.3348,20515.0
2021-01-21 14:20:00,141.02,141.06,140.7,140.71,11233.0,120.3348,120.3689,120.0618,120.0703,11233.0
2021-01-21 14:25:00,140.75,141.01,140.73,141.0,3670.0,120.1044,120.3263,120.0874,120.3178,3670.0
2021-01-21 14:30:00,141.03,141.06,141.0,141.06,4726.0,120.3434,120.3689,120.3178,120.3689,4726.0
2021-01-21 14:35:00,141.03,141.16,140.96,141.01,12541.0,120.3434,120.4543,120.2836,120.3263,12541.0
2021-01-21 14:40:00,141.08,141.08,140.92,140.92,5268.0,120.386,120.386,120.2495,120.2495,5268.0
2021-01-21 14:45:00,140.99,141.02,140.97,140.97,5210.0,120.3092,120.3348,120.2922,120.2922,5210.0
2021-01-21 14:50:00,140.97,140.97,140.79,140.83,5547.0,120.2922,120.2922,120.1386,120.1727,5547.0
2021-01-21 14:55:00,140.79,140.97,140.79,140.96,4861.0,120.1386,120.2922,120.1386,120.2836,4861.0
2021-01-21 15:00:00,140.95,140.97,140.91,140.97,5221.0,120.2751,120.2922,120.241,120.2922,5221.0
2021-01-21 15:05:00,140.95,141.02,140.86,141.02,15213.0,120.2751,120.3348,120.1983,120.3348,15213.0
2021-01-21 15:10:00,141.03,141.15,140.98,141.12,17430.0,120.3434,120.4457,120.3007,120.4201,17430.0
2021-01-21 15:15:00,141.13,141.15,141.06,141.06,6567.0,120.4287,120.4457,120.3689,120.3689,6567.0
2021-01-21 15:20:00,141.06,141.06,140.94,140.99,8353.0,120.3689,120.3689,120.2666,120.3092,8353.0
2021-01-21 15:25:00,140.99,141.02,140.91,140.92,9653.0,120.3092,120.3348,120.241,120.2495,9653.0
2021-01-21 15:30:00,140.89,141.07,140.8,141.03,14092.0,120.2239,120.3775,120.1471,120.3434,14092.0
2021-01-21 15:35:00,141.05,141.23,141.03,141.16,14415.0,120.3604,120.514,120.3434,120.4543,14415.0
2021-01-21 15:40:00,141.17,141.39,141.16,141.32,28699.0,120.4628,120.6505,120.4543,120.5908,28699.0
2021-01-21 15:45:00,141.32,141.38,141.12,141.12,29196.0,120.5908,120.642,120.4201,120.4201,29196.0
2021-01-21 15:50:00,141.14,141.27,141.04,141.1,33086.0,120.4372,120.5481,120.3519,120.4031,33086.0
2021-01-21 15:55:00,141.13,141.54,141.1,141.23,120738.0,120.4287,120.7785,120.4031,120.514,120738.0
2021-01-22 09:30:00,140.67,141.15,140.55,141.05,24037.0,120.0362,120.4457,119.9338,120.3604,24037.0
2021-01-22 09:35:00,140.99,141.26,140.81,141.16,4726.0,120.3092,120.5396,120.1556,120.4543,4726.0
2021-01-22 09:40:00,141.28,141.33,140.79,140.89,9447.0,120.5567,120.5993,120.1386,120.2239,9447.0
2021-01-22 09:45:00,140.96,141.19,140.78,141.17,7467.0,120.2836,120.4799,120.13,120.4628,7467.0
2021-01-22 09:50:00,141.27,141.42,140.86,140.93,6669.0,120.5481,120.6761,120.1983,120.258,6669.0
2021-01-22 09:55:00,141.02,141.39,140.94,141.35,13955.0,120.3348,120.6505,120.2666,120.6164,13955.0
2021-01-22 10:00:00,141.37,141.57,141.1,141.23,3688.0,120.6335,120.8041,120.4031,120.514,3688.0
2021-01-22 10:05:00,141.24,141.59,141.11,141.24,8320.0,120.5225,120.8212,120.4116,120.5225,8320.0
2021-01-22 10:10:00,141.24,141.24,141.01,141.06,3954.0,120.5225,120.5225,120.3263,120.3689,3954.0
2021-01-22 10:15:00,141.0,141.0,140.75,140.87,2357.0,120.3178,120.3178,120.1044,120.2068,2357.0
2021-01-22 10:20:00,140.87,140.94,140.74,140.77,1755.0,120.2068,120.2666,120.0959,120.1215,1755.0
2021-01-22 10:25:00,140.85,141.0,140.65,141.0,3837.0,120.1898,120.3178,120.0191,120.3178,3837.0
2021-01-22 10:30:00,140.92,140.99,140.65,140.65,6326.0,120.2495,120.3092,120.0191,120.0191,6326.0
2021-01-22 10:35:00,140.71,140.75,140.56,140.68,2723.0,120.0703,120.1044,119.9423,120.0447,2723.0
2021-01-22 10:40:00,140.79,141.05,140.77,141.0,3939.0,120.1386,120.3604,120.1215,120.3178,3939.0
2021-01-22 10:45:00,140.88,140.89,140.7,140.75,3321.0,120.2154,120.2239,120.0618,120.1044,3321.0
2021-01-22 10:50:00,140.7,140.71,140.5,140.62,1909.0,120.0618,120.0703,119.8911,119.9935,1909.0
2021-01-22 10:55:00,140.54,140.69,140.52,140.69,3030.0,119.9252,120.0532,119.9082,120.0532,3030.0
2021-01-22 11:00:00,140.68,140.75,140.62,140.62,2358.0,120.0447,120.1044,119.9935,119.9935,2358.0
2021-01-22 11:05:00,140.52,140.52,140.42,140.49,1736.0,119.9082,119.9082,119.8228,119.8826,1736.0
2021-01-22 11:10:00,140.43,140.49,140.4,140.43,3515.0,119.8314,119.8826,119.8058,119.8314,3515.0
2021-01-22 11:15:00,140.46,140.46,140.15,140.29,3157.0,119.857,119.857,119.5924,119.7119,3157.0
2021-01-22 11:20:00,140.3,140.43,140.28,140.43,3170.0,119.7204,119.8314,119.7034,119.8314,3170.0
2021-01-22 11:25:00,140.37,140.43,140.15,140.29,5139.0,119.7802,119.8314,119.5924,119.7119,5139.0
2021-01-22 11:30:00,140.3,140.54,140.28,140.53,7092.0,119.7204,119.9252,119.7034,119.9167,7092.0
2021-01-22 11:35:00,140.53,140.68,140.43,140.61,12670.0,119.9167,120.0447,119.8314,119.985,12670.0
2021-01-22 11:40:00,140.69,141.05,140.65,141.05,8058.0,120.0532,120.3604,120.0191,120.3604,8058.0
2021-01-22 11:45:00,141.07,141.4,141.01,141.33,5716.0,120.3775,120.6591,120.3263,120.5993,5716.0
2021-01-22 11:50:00,141.38,141.5,141.36,141.49,7321.0,120.642,120.7444,120.6249,120.7359,7321.0
2021-01-22 11:55:00,141.49,141.57,141.41,141.52,2854.0,120.7359,120.8041,120.6676,120.7615,2854.0
2021-01-22 12:00:00,141.53,141.71,141.5,141.71,5031.0,120.77,120.9236,120.7444,120.9236,5031.0
2021-01-22 12:05:00,141.66,141.69,141.57,141.63,3482.0,120.8809,120.9065,120.8041,120.8553,3482.0
2021-01-22 12:10:00,141.62,141.83,141.62,141.83,5008.0,120.8468,121.026,120.8468,121.026,5008.0
2021-01-22 12:15:00,141.88,141.97,141.78,141.94,3053.0,121.0687,121.1455,120.9833,121.1199,3053.0
2021-01-22 12:20:00,141.92,141.96,141.86,141.89,3325.0,121.1028,121.1369,121.0516,121.0772,3325.0
2021-01-22 12:25:00,141.84,141.98,141.65,141.88,78615.0,121.0345,121.154,120.8724,121.0687,78615.0
2021-01-22 12:30:00,141.9,141.9,141.72,141.78,2894.0,121.0857,121.0857,120.9321,120.9833,2894.0
2021-01-22 12:35:00,141.72,141.74,141.43,141.43,9000.0,120.9321,120.9492,120.6847,120.6847,9000.0
2021-01-22 12:40:00,141.43,141.44,141.23,141.23,3425.0,120.6847,120.6932,120.514,120.514,3425.0
2021-01-22 12:45:00,141.23,141.44,141.19,141.26,4204.0,120.514,120.6932,120.4799,120.5396,4204.0
2021-01-22 12:50:00,141.3,141.47,141.29,141.4,5809.0,120.5737,120.7188,120.5652,120.6591,5809.0
2021-01-22 12:55:00,141.42,141.51,141.36,141.4,3012.0,120.6761,120.7529,120.6249,120.6591,3012.0
2021-01-22 13:00:00,141.46,141.57,141.28,141.28,6621.0,120.7103,120.8041,120.5567,120.5567,6621.0
2021-01-22 13:05:00,141.36,141.39,141.16,141.37,6726.0,120.6249,120.6505,120.4543,120.6335,6726.0
2021-01-22 13:10:00,141.37,141.52,141.37,141.44,3299.0,120.6335,120.7615,120.6335,120.6932,3299.0
2021-01-22 13:15:00,141.44,141.58,141.44,141.56,1302.0,120.6932,120.8127,120.6932,120.7956,1302.0
2021-01-22 13:20:00,141.53,141.67,141.53,141.66,10248.0,120.77,120.8895,120.77,120.8809,10248.0
2021-01-22 13:25:00,141.62,141.75,141.62,141.68,4295.0,120.8468,120.9577,120.8468,120.898,4295.0
2021-01-22 13:30:00,141.69,141.72,141.66,141.72,1327.0,120.9065,120.9321,120.8809,120.9321,1327.0
2021-01-22 13:35:00,141.73,141.74,141.64,141.71,5231.0,120.9407,120.9492,120.8639,120.9236,5231.0
2021-01-22 13:40:00,141.76,141.88,141.74,141.83,2126.0,120.9663,121.0687,120.9492,121.026,2126.0
2021-01-22 13:45:00,141.83,141.9,141.74,141.74,8158.0,121.026,121.0857,120.9492,120.9492,8158.0
2021-01-22 13:50:00,141.78,141.78,141.6,141.68,8309.0,120.9833,120.9833,120.8297,120.898,8309.0
2021-01-22 13:55:00,141.69,141.72,141.59,141.62,4905.0,120.9065,120.9321,120.8212,120.8468,4905.0
2021-01-22 14:00:00,141.56,141.62,141.56,141.62,790.0,120.7956,120.8468,120.7956,120.8468,790.0
2021-01-22 14:05:00,141.58,141.64,141.55,141.63,3180.0,120.8127,120.8639,120.7871,120.8553,3180.0
2021-01-22 14:10:00,141.63,141.82,141.63,141.82,11613.0,120.8553,121.0175,120.8553,121.0175,11613.0
2021-01-22 14:15:00,141.85,141.86,141.79,141.86,2586.0,121.0431,121.0516,120.9919,121.0516,2586.0
2021-01-22 14:20:00,141.88,141.95,141.88,141.94,3066.0,121.0687,121.1284,121.0687,121.1199,3066.0
2021-01-22 14:25:00,141.92,141.92,141.7,141.7,5439.0,121.1028,121.1028,120.9151,120.9151,5439.0
2021-01-22 14:30:00,141.7,141.78,141.66,141.74,5361.0,120.9151,120.9833,120.8809,120.9492,5361.0
2021-01-22 14:35:00,141.78,141.95,141.78,141.95,2373.0,120.9833,121.1284,120.9833,121.1284,2373.0
2021-01-22 14:40:00,142.0,142.04,141.89,141.93,5754.0,121.1711,121.2052,121.0772,121.1113,5754.0
2021-01-22 14:45:00,141.89,141.92,141.69,141.69,4356.0,121.0772,121.1028,120.9065,120.9065,4356.0
2021-01-22 14:50:00,141.73,141.83,141.68,141.72,7415.0,120.9407,121.026,120.898,120.9321,7415.0
2021-01-22 14:55:00,141.75,141.83,141.71,141.82,1798.0,120.9577,121.026,120.9236,121.0175,1798.0
2021-01-22 15:00:00,141.87,141.93,141.7,141.7,3402.0,121.0601,121.1113,120.9151,120.9151,3402.0
2021-01-22 15:05:00,141.71,141.93,141.7,141.87,6811.0,120.9236,121.1113,120.9151,121.0601,6811.0
2021-01-22 15:10:00,141.92,141.92,141.79,141.83,9775.0,121.1028,121.1028,120.9919,121.026,9775.0
2021-01-22 15:15:00,141.81,141.82,141.53,141.63,5518.0,121.0089,121.0175,120.77,120.8553,5518.0
2021-01-22 15:20:00,141.67,141.73,141.5,141.5,10469.0,120.8895,120.9407,120.7444,120.7444,10469.0
2021-01-22 15:25:00,141.53,141.59,141.39,141.5,5139.0,120.77,120.8212,120.6505,120.7444,5139.0
2021-01-22 15:30:00,141.53,141.53,141.3,141.36,5862.0,120.77,120.77,120.5737,120.6249,5862.0
2021-01-22 15:35:00,141.32,141.32,140.45,140.5,78587.0,120.5908,120.5908,119.8484,119.8911,78587.0
2021-01-22 15:40:00,140.5,140.79,140.48,140.58,20930.0,119.8911,120.1386,119.874,119.9594,20930.0
2021-01-22 15:45:00,140.54,140.65,140.46,140.58,17460.0,119.9252,120.0191,119.857,119.9594,17460.0
2021-01-22 15:50:00,140.55,140.68,140.53,140.56,26779.0,119.9338,120.0447,119.9167,119.9423,26779.0
2021-01-22 15:55:00,140.53,140.86,140.39,140.4,62733.0,119.9167,120.1983,119.7972,119.8058,62733.0
2021-01-25 09:30:00,141.04,141.8,140.65,140.65,26843.0,120.3519,121.0004,120.0191,120.0191,26843.0
2021-01-25 09:35:00,140.67,141.36,140.61,140.92,5268.0,120.0362,120.6249,119.985,120.2495,5268.0
2021-01-25 09:40:00,141.18,141.28,141.0,141.03,3751.0,120.4713,120.5567,120.3178,120.3434,3751.0
2021-01-25 09:45:00,141.03,141.39,140.94,141.24,10440.0,120.3434,120.6505,120.2666,120.5225,10440.0
2021-01-25 09:50:00,141.34,141.85,141.34,141.85,4124.0,120.6079,121.0431,120.6079,121.0431,4124.0
2021-01-25 09:55:00,141.87,141.87,141.59,141.75,5255.0,121.0601,121.0601,120.8212,120.9577,5255.0
2021-01-25 10:00:00,141.82,141.94,141.67,141.78,11510.0,121.0175,121.1199,120.8895,120.9833,11510.0
2021-01-25 10:05:00,141.85,141.97,141.75,141.77,6355.0,121.0431,121.1455,120.9577,120.9748,6355.0
2021-01-25 10:10:00,141.78,141.88,141.64,141.81,6051.0,120.9833,121.0687,120.8639,121.0089,6051.0
2021-01-25 10:15:00,141.76,142.36,141.73,142.36,8149.0,120.9663,121.4783,120.9407,121.4783,8149.0
2021-01-25 10:20:00,142.39,142.53,142.38,142.47,9289.0,121.5039,121.6233,121.4953,121.5721,9289.0
2021-01-25 10:25:00,142.51,142.69,142.21,142.64,14878.0,121.6063,121.7599,121.3503,121.7172,14878.0
2021-01-25 10:30:00,142.63,142.69,142.47,142.69,3803.0,121.7087,121.7599,121.5721,121.7599,3803.0
2021-01-25 10:35:00,142.69,142.88,142.52,142.78,6210.0,121.7599,121.922,121.6148,121.8367,6210.0
2021-01-25 10:40:00,142.89,143.17,142.89,143.0,4978.0,121.9305,122.1694,121.9305,122.0244,4978.0
2021-01-25 10:45:00,143.06,143.23,143.05,143.09,8627.0,122.0756,122.2206,122.0671,122.1012,8627.0
2021-01-25 10:50:00,143.11,143.26,143.0,143.06,8842.0,122.1183,122.2462,122.0244,122.0756,8842.0
2021-01-25 10:55:00,143.0,143.0,142.54,142.84,28439.0,122.0244,122.0244,121.6319,121.8879,28439.0
2021-01-25 11:00:00,142.78,142.78,142.25,142.25,8947.0,121.8367,121.8367,121.3844,121.3844,8947.0
2021-01-25 11:05:00,142.27,142.99,142.26,142.93,21842.0,121.4015,122.0159,121.3929,121.9647,21842.0
2021-01-25 11:10:00,142.82,142.94,142.54,142.67,10599.0,121.8708,121.9732,121.6319,121.7428,10599.0
2021-01-25 11:15:00,142.6,142.93,142.1,142.11,12281.0,121.6831,121.9647,121.2564,121.2649,12281.0
2021-01-25 11:20:00,142.08,142.45,142.02,142.38,20677.0,121.2393,121.5551,121.1881,121.4953,20677.0
2021-01-25 11:25:00,142.32,142.6,142.18,142.25,4022.0,121.4441,121.6831,121.3247,121.3844,4022.0
2021-01-25 11:30:00,142.19,142.51,142.19,142.42,5879.0,121.3332,121.6063,121.3332,121.5295,5879.0
2021-01-25 11:35:00,142.42,142.43,142.2,142.35,5669.0,121.5295,121.538,121.3417,121.4697,5669.0
2021-01-25 11:40:00,142.29,142.6,142.2,142.6,6656.0,121.4185,121.6831,121.3417,121.6831,6656.0
2021-01-25 11:45:00,142.6,142.68,142.35,142.68,5084.0,121.6831,121.7513,121.4697,121.7513,5084.0
2021-01-25 11:50:00,142.75,142.9,142.25,142.32,42948.0,121.8111,121.9391,121.3844,121.4441,42948.0
2021-01-25 11:55:00,142.25,142.26,141.7,142.0,11955.0,121.3844,121.3929,120.9151,121.1711,11955.0
2021-01-25 12:00:00,141.95,142.17,141.59,141.78,58061.0,121.1284,121.3161,120.8212,120.9833,58061.0
2021-01-25 12:05:00,141.94,141.95,141.45,141.45,3242.0,121.1199,121.1284,120.7017,120.7017,3242.0
2021-01-25 12:10:00,141.66,141.94,141.62,141.88,3883.0,120.8809,121.1199,120.8468,121.0687,3883.0
2021-01-25 12:15:00,142.06,142.22,141.98,142.06,3521.0,121.2223,121.3588,121.154,121.2223,3521.0
2021-01-25 12:20:00,142.08,142.29,142.03,142.29,4022.0,121.2393,121.4185,121.1967,121.4185,4022.0
2021-01-25 12:25:00,142.21,142.31,142.12,142.16,3017.0,121.3503,121.4356,121.2735,121.3076,3017.0
2021-01-25 12:30:00,142.14,142.4,142.06,142.4,23416.0,121.2905,121.5124,121.2223,121.5124,23416.0
2021-01-25 12:35:00,142.35,142.7,142.31,142.45,14472.0,121.4697,121.7684,121.4356,121.5551,14472.0
2021-01-25 12:40:00,142.44,142.84,142.44,142.84,6194.0,121.5465,121.8879,121.5465,121.8879,6194.0
2021-01-25 12:45:00,142.88,142.95,142.69,142.81,4493.0,121.922,121.9817,121.7599,121.8623,4493.0
2021-01-25 12:50:00,142.8,143.08,142.79,142.96,18599.0,121.8537,122.0927,121.8452,121.9903,18599.0
2021-01-25 12:55:00,142.99,143.02,142.8,142.84,7721.0,122.0159,122.0415,121.8537,121.8879,7721.0
2021-01-25 13:00:00,142.83,143.03,142.7,142.76,9263.0,121.8793,122.05,121.7684,121.8196,9263.0
2021-01-25 13:05:00,142.66,142.73,142.62,142.62,6159.0,121.7343,121.794,121.7001,121.7001,6159.0
2021-01-25 13:10:00,142.58,142.66,142.45,142.46,4175.0,121.666,121.7343,121.5551,121.5636,4175.0
2021-01-25 13:15:00,142.45,142.71,142.42,142.54,8981.0,121.5551,121.7769,121.5295,121.6319,8981.0
2021-01-25 13:20:00,142.49,142.84,142.44,142.82,7297.0,121.5892,121.8879,121.5465,121.8708,7297.0
2021-01-25 13:25:00,142.79,143.02,142.72,142.82,6594.0,121.8452,122.0415,121.7855,121.8708,6594.0
2021-01-25 13:30:00,142.75,143.08,142.75,143.06,7703.0,121.8111,122.0927,121.8111,122.0756,7703.0
2021-01-25 13:35:00,143.14,143.29,143.02,143.06,8744.0,122.1439,122.2718,122.0415,122.0756,8744.0
2021-01-25 13:40:00,143.11,143.17,142.99,143.1,5208.0,122.1183,122.1694,122.0159,122.1097,5208.0
2021-01-25 13:45:00,143.11,143.15,142.95,143.15,5666.0,122.1183,122.1524,121.9817,122.1524,5666.0
2021-01-25 13:50:00,143.03,143.18,142.93,143.03,8707.0,122.05,122.178,121.9647,122.05,8707.0
2021-01-25 13:55:00,143.06,143.16,143.06,143.15,4115.0,122.0756,122.1609,122.0756,122.1524,4115.0
2021-01-25 14:00:00,143.14,143.33,142.98,143.12,9210.0,122.1439,122.306,122.0073,122.1268,9210.0
2021-01-25 14:05:00,143.14,143.14,142.61,142.75,43774.0,122.1439,122.1439,121.6916,121.8111,43774.0
2021-01-25 14:10:00,142.74,142.97,142.68,142.96,3939.0,121.8025,121.9988,121.7513,121.9903,3939.0
2021-01-25 14:15:00,142.99,143.21,142.99,143.17,3667.0,122.0159,122.2036,122.0159,122.1694,3667.0
2021-01-25 14:20:00,143.27,143.5,143.26,143.38,10351.0,122.2548,122.451,122.2462,122.3486,10351.0
2021-01-25 14:25:00,143.47,143.54,143.27,143.52,4124.0,122.4254,122.4852,122.2548,122.4681,4124.0
2021-01-25 14:30:00,143.53,143.66,143.48,143.5,6255.0,122.4766,122.5876,122.434,122.451,6255.0
2021-01-25 14:35:00,143.56,143.72,143.5,143.59,6204.0,122.5022,122.6388,122.451,122.5278,6204.0
2021-01-25 14:40:00,143.59,143.75,143.59,143.63,4146.0,122.5278,122.6644,122.5278,122.562,4146.0
2021-01-25 14:45:00,143.71,143.72,143.55,143.69,6689.0,122.6302,122.6388,122.4937,122.6132,6689.0
2021-01-25 14:50:00,143.63,143.67,143.47,143.54,5039.0,122.562,122.5961,122.4254,122.4852,5039.0
2021-01-25 14:55:00,143.59,143.64,143.43,143.54,5494.0,122.5278,122.5705,122.3913,122.4852,5494.0
2021-01-25 15:00:00,143.54,143.56,143.3,143.34,10398.0,122.4852,122.5022,122.2804,122.3145,10398.0
2021-01-25 15:05:00,143.28,143.44,143.17,143.28,31235.0,122.2633,122.3998,122.1694,122.2633,31235.0
2021-01-25 15:10:00,143.34,143.34,142.97,143.23,73345.0,122.3145,122.3145,121.9988,122.2206,73345.0
2021-01-25 15:15:00,143.15,143.28,143.11,143.15,6378.0,122.1524,122.2633,122.1183,122.1524,6378.0
2021-01-25 15:20:00,143.14,143.19,142.86,142.95,7533.0,122.1439,122.1865,121.9049,121.9817,7533.0
2021-01-25 15:25:00,142.89,143.08,142.85,142.89,8569.0,121.9305,122.0927,121.8964,121.9305,8569.0
2021-01-25 15:30:00,142.96,143.05,142.77,142.79,10091.0,121.9903,122.0671,121.8281,121.8452,10091.0
2021-01-25 15:35:00,142.74,142.78,142.46,142.47,4958.0,121.8025,121.8367,121.5636,121.5721,4958.0
2021-01-25 15:40:00,142.45,142.82,142.4,142.71,12286.0,121.5551,121.8708,121.5124,121.7769,12286.0
2021-01-25 15:45:00,142.66,142.78,142.57,142.78,196040.0,121.7343,121.8367,121.6575,121.8367,196040.0
2021-01-25 15:50:00,142.76,142.88,142.59,142.6,25160.0,121.8196,121.922,121.6745,121.6831,25160.0
2021-01-25 15:55:00,142.6,142.7,142.44,142.56,59377.0,121.6831,121.7684,121.5465,121.6489,59377.0
2021-01-26 09:30:00,142.29,143.0,142.16,142.16,23266.0,121.4185,122.0244,121.3076,121.3076,23266.0
2021-01-26 09:35:00,142.0,142.51,141.86,142.47,10891.0,121.1711,121.6063,121.0516,121.5721,10891.0
2021-01-26 09:40:00,142.57,143.01,142.33,143.01,10469.0,121.6575,122.0329,121.4527,122.0329,10469.0
2021-01-26 09:45:00,142.93,143.39,142.69,143.18,33681.0,121.9647,122.3572,121.7599,122.178,33681.0
2021-01-26 09:50:00,143.38,143.6,143.13,143.58,9226.0,122.3486,122.5364,122.1353,122.5193,9226.0
2021-01-26 09:55:00,143.58,143.59,143.12,143.22,4957.0,122.5193,122.5278,122.1268,122.2121,4957.0
2021-01-26 10:00:00,143.23,143.48,143.13,143.28,3498.0,122.2206,122.434,122.1353,122.2633,3498.0
2021-01-26 10:05:00,143.32,143.63,143.27,143.43,16085.0,122.2974,122.562,122.2548,122.3913,16085.0
2021-01-26 10:10:00,143.36,143.36,142.94,143.0,49604.0,122.3316,122.3316,121.9732,122.0244,49604.0
2021-01-26 10:15:00,143.19,143.2,142.7,142.76,8178.0,122.1865,122.195,121.7684,121.8196,8178.0
2021-01-26 10:20:00,142.77,142.91,142.7,142.86,8389.0,121.8281,121.9476,121.7684,121.9049,8389.0
2021-01-26 10:25:00,142.87,142.99,142.8,142.93,34333.0,121.9135,122.0159,121.8537,121.9647,34333.0
2021-01-26 10:30:00,143.0,143.1,142.67,142.68,5645.0,122.0244,122.1097,121.7428,121.7513,5645.0
2021-01-26 10:35:00,142.72,142.98,142.6,142.94,16018.0,121.7855,122.0073,121.6831,121.9732,16018.0
2021-01-26 10:40:00,142.91,143.39,142.91,143.39,12158.0,121.9476,122.3572,121.9476,122.3572,12158.0
2021-01-26 10:45:00,143.36,143.36,142.94,142.97,3765.0,122.3316,122.3316,121.9732,121.9988,3765.0
2021-01-26 10:50:00,143.01,143.13,142.96,142.96,70465.0,122.0329,122.1353,121.9903,121.9903,70465.0
2021-01-26 10:55:00,142.89,143.06,142.8,142.99,18230.0,121.9305,122.0756,121.8537,122.0159,18230.0
2021-01-26 11:00:00,142.93,143.3,142.74,143.3,7505.0,121.9647,122.2804,121.8025,122.2804,7505.0
2021-01-26 11:05:00,143.23,143.36,143.11,143.36,6216.0,122.2206,122.3316,122.1183,122.3316,6216.0
2021-01-26 11:10:00,143.25,143.31,143.07,143.2,8132.0,122.2377,122.2889,122.0841,122.195,8132.0
2021-01-26 11:15:00,143.21,143.25,142.98,142.98,1403.0,122.2036,122.2377,122.0073,122.0073,1403.0
2021-01-26 11:20:00,142.95,143.0,142.76,142.94,4878.0,121.9817,122.0244,121.8196,121.9732,4878.0
2021-01-26 11:25:00,143.0,143.08,142.95,143.0,4711.0,122.0244,122.0927,121.9817,122.0244,4711.0
2021-01-26 11:30:00,142.97,143.05,142.8,143.01,7860.0,121.9988,122.0671,121.8537,122.0329,7860.0
2021-01-26 11:35:00,142.94,143.02,142.82,142.98,3297.0,121.9732,122.0415,121.8708,122.0073,3297.0
2021-01-26 11:40:00,143.0,143.12,142.92,143.06,7561.0,122.0244,122.1268,121.9561,122.0756,7561.0
2021-01-26 11:45:00,143.06,143.08,142.9,142.93,9793.0,122.0756,122.0927,121.9391,121.9647,9793.0
2021-01-26 11:50:00,143.08,143.14,143.0,143.05,1627.0,122.0927,122.1439,122.0244,122.0671,1627.0
2021-01-26 11:55:00,143.05,143.11,142.85,143.09,33233.0,122.0671,122.1183,121.8964,122.1012,33233.0
2021-01-26 12:00:00,143.08,143.2,143.04,143.2,2797.0,122.0927,122.195,122.0585,122.195,2797.0
2021-01-26 12:05:00,143.2,143.26,143.08,143.11,1979.0,122.195,122.2462,122.0927,122.1183,1979.0
2021-01-26 12:10:00,143.07,143.19,143.07,143.19,4133.0,122.0841,122.1865,122.0841,122.1865,4133.0
2021-01-26 12:15:00,143.22,143.32,143.16,143.31,2869.0,122.2121,122.2974,122.1609,122.2889,2869.0
2021-01-26 12:20:00,143.26,143.36,143.25,143.36,1917.0,122.2462,122.3316,122.2377,122.3316,1917.0
2021-01-26 12:25:00,143.36,143.45,143.31,143.31,7398.0,122.3316,122.4084,122.2889,122.2889,7398.0
2021-01-26 12:30:00,143.3,143.39,143.25,143.31,4415.0,122.2804,122.3572,122.2377,122.2889,4415.0
2021-01-26 12:35:00,143.35,143.39,143.25,143.28,1979.0,122.323,122.3572,122.2377,122.2633,1979.0
2021-01-26 12:40:00,143.33,143.33,143.14,143.32,1750.0,122.306,122.306,122.1439,122.2974,1750.0
2021-01-26 12:45:00,143.28,143.28,143.1,143.11,1894.0,122.2633,122.2633,122.1097,122.1183,1894.0
2021-01-26 12:50:00,143.21,143.42,143.16,143.42,1309.0,122.2036,122.3828,122.1609,122.3828,1309.0
2021-01-26 12:55:00,143.46,143.6,143.42,143.53,4179.0,122.4169,122.5364,122.3828,122.4766,4179.0
2021-01-26 13:00:00,143.49,143.49,143.4,143.4,1414.0,122.4425,122.4425,122.3657,122.3657,1414.0
2021-01-26 13:05:00,143.43,143.58,143.39,143.54,3417.0,122.3913,122.5193,122.3572,122.4852,3417.0
2021-01-26 13:10:00,143.48,143.73,143.48,143.55,3760.0,122.434,122.6473,122.434,122.4937,3760.0
2021-01-26 13:15:00,143.59,143.73,143.52,143.72,2693.0,122.5278,122.6473,122.4681,122.6388,2693.0
2021-01-26 13:20:00,143.75,143.78,143.66,143.78,1912.0,122.6644,122.69,122.5876,122.69,1912.0
2021-01-26 13:25:00,143.8,143.83,143.72,143.83,1734.0,122.707,122.7326,122.6388,122.7326,1734.0
2021-01-26 13:30:00,143.84,143.95,143.76,143.95,4683.0,122.7412,122.835,122.6729,122.835,4683.0
2021-01-26 13:35:00,143.97,144.14,143.93,144.04,4206.0,122.8521,122.9972,122.818,122.9118,4206.0
2021-01-26 13:40:00,144.02,144.3,144.02,144.3,7821.0,122.8948,123.1337,122.8948,123.1337,7821.0
2021-01-26 13:45:00,144.27,144.38,144.25,144.25,7380.0,123.1081,123.202,123.091,123.091,7380.0
2021-01-26 13:50:00,144.3,144.36,144.25,144.28,5513.0,123.1337,123.1849,123.091,123.1166,5513.0
2021-01-26 13:55:00,144.3,144.51,144.28,144.51,5666.0,123.1337,123.3129,123.1166,123.3129,5666.0
2021-01-26 14:00:00,144.5,144.67,144.49,144.63,3827.0,123.3044,123.4494,123.2958,123.4153,3827.0
2021-01-26 14:05:00,144.63,144.73,144.6,144.73,4624.0,123.4153,123.5006,123.3897,123.5006,4624.0
2021-01-26 14:10:00,144.75,144.89,144.74,144.84,10929.0,123.5177,123.6372,123.5092,123.5945,10929.0
2021-01-26 14:15:00,144.8,144.87,144.77,144.86,13498.0,123.5604,123.6201,123.5348,123.6116,13498.0
2021-01-26 14:20:00,144.84,144.97,144.81,144.9,5803.0,123.5945,123.7054,123.5689,123.6457,5803.0
2021-01-26 14:25:00,144.91,145.07,144.75,144.82,15770.0,123.6542,123.7908,123.5177,123.5774,15770.0
2021-01-26 14:30:00,144.79,144.92,144.7,144.88,10646.0,123.5518,123.6628,123.475,123.6286,10646.0
2021-01-26 14:35:00,144.91,145.02,144.85,144.98,14760.0,123.6542,123.7481,123.603,123.714,14760.0
2021-01-26 14:40:00,145.01,145.2,145.0,145.15,16191.0,123.7396,123.9017,123.731,123.859,16191.0
2021-01-26 14:45:00,145.15,145.33,145.13,145.27,8935.0,123.859,124.0126,123.842,123.9614,8935.0
2021-01-26 14:50:00,145.28,145.32,145.2,145.29,8324.0,123.9699,124.0041,123.9017,123.9785,8324.0
2021-01-26 14:55:00,145.3,145.43,145.21,145.43,7073.0,123.987,124.0979,123.9102,124.0979,7073.0
2021-01-26 15:00:00,145.37,145.44,145.32,145.39,5076.0,124.0467,124.1065,124.0041,124.0638,5076.0
2021-01-26 15:05:00,145.39,145.54,145.33,145.39,12870.0,124.0638,124.1918,124.0126,124.0638,12870.0
2021-01-26 15:10:00,145.4,145.5,145.37,145.44,2873.0,124.0723,124.1577,124.0467,124.1065,2873.0
2021-01-26 15:15:00,145.46,145.62,145.41,145.58,8577.0,124.1235,124.2601,124.0809,124.2259,8577.0
2021-01-26 15:20:00,145.59,145.66,145.48,145.54,5458.0,124.2345,124.2942,124.1406,124.1918,5458.0
2021-01-26 15:25:00,145.53,145.71,145.53,145.7,12322.0,124.1833,124.3369,124.1833,124.3283,12322.0
2021-01-26 15:30:00,145.69,145.78,145.68,145.75,23891.0,124.3198,124.3966,124.3113,124.371,23891.0
2021-01-26 15:35:00,145.78,145.94,145.75,145.75,10458.0,124.3966,124.5331,124.371,124.371,10458.0
2021-01-26 15:40:00,145.78,146.0,145.71,145.91,14536.0,124.3966,124.5843,124.3369,124.5075,14536.0
2021-01-26 15:45:00,145.92,146.0,145.88,145.93,17553.0,124.5161,124.5843,124.4819,124.5246,17553.0
2021-01-26 15:50:00,145.89,145.92,145.69,145.78,27541.0,124.4905,124.5161,124.3198,124.3966,27541.0
2021-01-26 15:55:00,145.78,145.98,145.67,145.73,56909.0,124.3966,124.5673,124.3027,124.3539,56909.0
2021-01-27 09:30:00,145.36,145.65,144.0,144.86,28040.0,124.0382,124.2857,122.8777,123.6116,28040.0
2021-01-27 09:35:00,144.84,146.0,144.7,145.97,10776.0,123.5945,124.5843,123.475,124.5587,10776.0
2021-01-27 09:40:00,146.1,146.18,144.94,145.34,16954.0,124.6697,124.7379,123.6798,124.0211,16954.0
2021-01-27 09:45:00,145.18,145.95,144.92,145.95,18852.0,123.8846,124.5417,123.6628,124.5417,18852.0
2021-01-27 09:50:00,146.04,146.19,145.48,145.67,28644.0,124.6185,124.7465,124.1406,124.3027,28644.0
2021-01-27 09:55:00,145.69,146.01,145.42,145.53,9935.0,124.3198,124.5929,124.0894,124.1833,9935.0
2021-01-27 10:00:00,145.63,145.63,144.99,145.05,9242.0,124.2686,124.2686,123.7225,123.7737,9242.0
2021-01-27 10:05:00,145.0,145.83,144.86,145.63,10171.0,123.731,124.4393,123.6116,124.2686,10171.0
2021-01-27 10:10:00,145.41,145.43,144.55,144.75,12473.0,124.0809,124.0979,123.347,123.5177,12473.0
2021-01-27 10:15:00,144.83,145.03,144.73,144.94,16183.0,123.586,123.7566,123.5006,123.6798,16183.0
2021-01-27 10:20:00,144.94,145.23,144.86,144.88,7646.0,123.6798,123.9273,123.6116,123.6286,7646.0
2021-01-27 10:25:00,144.88,145.35,144.75,145.35,5674.0,123.6286,124.0297,123.5177,124.0297,5674.0
2021-01-27 10:30:00,145.36,145.4,144.86,144.98,8181.0,124.0382,124.0723,123.6116,123.714,8181.0
2021-01-27 10:35:00,144.98,145.38,144.92,145.17,5215.0,123.714,124.0553,123.6628,123.8761,5215.0
2021-01-27 10:40:00,145.24,145.65,145.08,145.65,8974.0,123.9358,124.2857,123.7993,124.2857,8974.0
2021-01-27 10:45:00,145.59,145.68,145.4,145.54,4337.0,124.2345,124.3113,124.0723,124.1918,4337.0
2021-01-27 10:50:00,145.46,145.96,145.45,145.96,3935.0,124.1235,124.5502,124.115,124.5502,3935.0
2021-01-27 10:55:00,145.81,146.13,145.7,146.06,10452.0,124.4222,124.6953,124.3283,124.6355,10452.0
2021-01-27 11:00:00,146.02,146.09,145.76,145.93,8311.0,124.6014,124.6611,124.3795,124.5246,8311.0
2021-01-27 11:05:00,145.9,145.98,145.71,145.98,9193.0,124.499,124.5673,124.3369,124.5673,9193.0
2021-01-27 11:10:00,145.94,146.08,145.81,146.02,6036.0,124.5331,124.6526,124.4222,124.6014,6036.0
2021-01-27 11:15:00,146.0,146.25,145.83,146.25,9622.0,124.5843,124.7977,124.4393,124.7977,9622.0
2021-01-27 11:20:00,146.29,146.54,146.29,146.42,5291.0,124.8318,125.0451,124.8318,124.9427,5291.0
2021-01-27 11:25:00,146.39,146.66,146.27,146.66,13651.0,124.9171,125.1475,124.8147,125.1475,13651.0
2021-01-27 11:30:00,146.62,146.7,146.38,146.55,6684.0,125.1134,125.1817,124.9086,125.0537,6684.0
2021-01-27 11:35:00,146.58,146.77,146.28,146.5,9021.0,125.0793,125.2414,124.8233,125.011,9021.0
2021-01-27 11:40:00,146.43,146.7,146.41,146.57,5819.0,124.9513,125.1817,124.9342,125.0707,5819.0
2021-01-27 11:45:00,146.61,146.78,146.39,146.52,9285.0,125.1049,125.2499,124.9171,125.0281,9285.0
2021-01-27 11:50:00,146.56,146.75,146.37,146.46,9280.0,125.0622,125.2243,124.9001,124.9769,9280.0
2021-01-27 11:55:00,146.48,146.59,146.19,146.42,16540.0,124.9939,125.0878,124.7465,124.9427,16540.0
2021-01-27 12:00:00,146.47,146.63,146.17,146.21,8232.0,124.9854,125.1219,124.7294,124.7635,8232.0
2021-01-27 12:05:00,146.25,146.49,146.2,146.3,8359.0,124.7977,125.0025,124.755,124.8403,8359.0
2021-01-27 12:10:00,146.27,146.5,146.25,146.43,10662.0,124.8147,125.011,124.7977,124.9513,10662.0
2021-01-27 12:15:00,146.5,146.7,146.47,146.67,12237.0,125.011,125.1817,124.9854,125.1561,12237.0
2021-01-27 12:20:00,146.58,146.96,146.51,146.91,8449.0,125.0793,125.4035,125.0195,125.3609,8449.0
2021-01-27 12:25:00,146.85,147.42,146.85,147.25,36083.0,125.3097,125.796,125.3097,125.651,36083.0
2021-01-27 12:30:00,147.25,147.35,147.15,147.28,12002.0,125.651,125.7363,125.5657,125.6766,12002.0
2021-01-27 12:35:00,147.33,147.35,147.08,147.18,15903.0,125.7192,125.7363,125.5059,125.5913,15903.0
2021-01-27 12:40:00,147.13,147.22,147.11,147.19,9001.0,125.5486,125.6254,125.5315,125.5998,9001.0
2021-01-27 12:45:00,147.16,147.27,147.1,147.27,12492.0,125.5742,125.6681,125.523,125.6681,12492.0
2021-01-27 12:50:00,147.3,147.46,147.26,147.44,27745.0,125.6937,125.8302,125.6595,125.8131,27745.0
2021-01-27 12:55:00,147.41,147.75,147.41,147.75,23362.0,125.7875,126.0776,125.7875,126.0776,23362.0
2021-01-27 13:00:00,147.67,147.93,147.67,147.93,12274.0,126.0094,126.2312,126.0094,126.2312,12274.0
2021-01-27 13:05:00,147.96,148.2,147.85,148.19,36092.0,126.2568,126.4616,126.163,126.4531,36092.0
2021-01-27 13:10:00,148.18,148.24,147.79,147.93,37035.0,126.4446,126.4958,126.1118,126.2312,37035.0
2021-01-27 13:15:00,147.83,148.49,147.58,148.49,36909.0,126.1459,126.7091,125.9326,126.7091,36909.0
2021-01-27 13:20:00,148.41,148.66,148.41,148.46,37331.0,126.6408,126.8542,126.6408,126.6835,37331.0
2021-01-27 13:25:00,148.46,148.74,148.41,148.65,61068.0,126.6835,126.9224,126.6408,126.8456,61068.0
2021-01-27 13:30:00,148.67,148.72,148.48,148.49,21684.0,126.8627,126.9054,126.7006,126.7091,21684.0
2021-01-27 13:35:00,148.42,148.61,148.35,148.4,28814.0,126.6494,126.8115,126.5896,126.6323,28814.0
2021-01-27 13:40:00,148.47,148.49,147.97,148.06,27627.0,126.692,126.7091,126.2654,126.3422,27627.0
2021-01-27 13:45:00,148.05,148.12,147.79,147.84,17349.0,126.3336,126.3934,126.1118,126.1544,17349.0
2021-01-27 13:50:00,147.84,148.06,147.64,148.06,19326.0,126.1544,126.3422,125.9838,126.3422,19326.0
2021-01-27 13:55:00,148.07,148.32,147.93,148.04,10921.0,126.3507,126.564,126.2312,126.3251,10921.0
2021-01-27 14:00:00,148.15,148.57,148.04,148.57,28080.0,126.419,126.7774,126.3251,126.7774,28080.0
2021-01-27 14:05:00,148.49,148.67,148.38,148.57,25093.0,126.7091,126.8627,126.6152,126.7774,25093.0
2021-01-27 14:10:00,148.66,148.96,148.66,148.92,17466.0,126.8542,127.1102,126.8542,127.076,17466.0
2021-01-27 14:15:00,148.87,148.96,148.71,148.71,54327.0,127.0334,127.1102,126.8968,126.8968,54327.0
2021-01-27 14:20:00,148.7,148.89,148.68,148.83,36097.0,126.8883,127.0504,126.8712,126.9992,36097.0
2021-01-27 14:25:00,148.82,148.84,148.6,148.61,21946.0,126.9907,127.0078,126.803,126.8115,21946.0
2021-01-27 14:30:00,148.61,148.65,148.2,148.22,12614.0,126.8115,126.8456,126.4616,126.4787,12614.0
2021-01-27 14:35:00,148.21,148.41,147.99,148.2,30373.0,126.4702,126.6408,126.2824,126.4616,30373.0
2021-01-27 14:40:00,148.15,148.83,148.12,148.61,33855.0,126.419,126.9992,126.3934,126.8115,33855.0
2021-01-27 14:45:00,148.59,148.6,148.04,148.14,16554.0,126.7944,126.803,126.3251,126.4104,16554.0
2021-01-27 14:50:00,148.14,148.53,148.11,148.48,27952.0,126.4104,126.7432,126.3848,126.7006,27952.0
2021-01-27 14:55:00,148.53,148.71,148.3,148.56,27561.0,126.7432,126.8968,126.547,126.7688,27561.0
2021-01-27 15:00:00,148.55,148.82,148.42,148.56,24657.0,126.7603,126.9907,126.6494,126.7688,24657.0
2021-01-27 15:05:00,148.65,148.72,148.4,148.72,22642.0,126.8456,126.9054,126.6323,126.9054,22642.0
2021-01-27 15:10:00,148.76,149.18,148.6,149.17,34087.0,126.9395,127.2979,126.803,127.2894,34087.0
2021-01-27 15:15:00,149.06,149.13,148.43,148.43,75333.0,127.1955,127.2552,126.6579,126.6579,75333.0
2021-01-27 15:20:00,148.48,148.67,148.4,148.67,47434.0,126.7006,126.8627,126.6323,126.8627,47434.0
2021-01-27 15:25:00,148.66,149.07,148.46,148.59,110513.0,126.8542,127.204,126.6835,126.7944,110513.0
2021-01-27 15:30:00,148.62,148.85,148.56,148.66,37074.0,126.82,127.0163,126.7688,126.8542,37074.0
2021-01-27 15:35:00,148.69,148.77,148.02,148.31,59578.0,126.8798,126.948,126.308,126.5555,59578.0
2021-01-27 15:40:00,148.31,148.59,148.15,148.5,59385.0,126.5555,126.7944,126.419,126.7176,59385.0
2021-01-27 15:45:00,148.5,148.85,148.47,148.84,68595.0,126.7176,127.0163,126.692,127.0078,68595.0
2021-01-27 15:50:00,148.88,149.49,148.72,149.25,106865.0,127.0419,127.5624,126.9054,127.3576,106865.0
2021-01-27 15:55:00,149.25,149.69,149.2,149.38,238829.0,127.3576,127.7331,127.315,127.4686,238829.0
2021-01-28 09:30:00,147.12,147.89,146.59,146.61,26610.0,125.5401,126.1971,125.0878,125.1049,26610.0
2021-01-28 09:35:00,146.54,147.31,146.39,146.64,9772.0,125.0451,125.7022,124.9171,125.1305,9772.0
2021-01-28 09:40:00,146.78,147.8,146.66,147.53,12732.0,125.2499,126.1203,125.1475,125.8899,12732.0
2021-01-28 09:45:00,147.55,147.77,147.04,147.16,43666.0,125.907,126.0947,125.4718,125.5742,43666.0
2021-01-28 09:50:00,147.16,147.38,147.01,147.19,12047.0,125.5742,125.7619,125.4462,125.5998,12047.0
2021-01-28 09:55:00,147.2,147.51,146.67,147.25,47428.0,125.6083,125.8728,125.1561,125.651,47428.0
2021-01-28 10:00:00,147.38,147.59,147.15,147.47,88001.0,125.7619,125.9411,125.5657,125.8387,88001.0
2021-01-28 10:05:00,147.47,148.84,147.47,148.67,69098.0,125.8387,127.0078,125.8387,126.8627,69098.0
2021-01-28 10:10:00,148.59,148.94,148.48,148.49,10841.0,126.7944,127.0931,126.7006,126.7091,10841.0
2021-01-28 10:15:00,148.58,149.09,148.58,148.86,18025.0,126.7859,127.2211,126.7859,127.0248,18025.0
2021-01-28 10:20:00,148.84,149.02,148.12,148.68,67082.0,127.0078,127.1614,126.3934,126.8712,67082.0
2021-01-28 10:25:00,148.58,148.78,148.01,148.11,44882.0,126.7859,126.9566,126.2995,126.3848,44882.0
2021-01-28 10:30:00,148.14,148.5,147.99,148.49,11927.0,126.4104,126.7176,126.2824,126.7091,11927.0
2021-01-28 10:35:00,148.4,148.53,147.75,148.12,18021.0,126.6323,126.7432,126.0776,126.3934,18021.0
2021-01-28 10:40:00,148.11,148.39,147.83,148.14,25291.0,126.3848,126.6238,126.1459,126.4104,25291.0
2021-01-28 10:45:00,148.19,148.26,147.83,147.86,22523.0,126.4531,126.5128,126.1459,126.1715,22523.0
2021-01-28 10:50:00,147.89,148.23,147.89,148.14,21693.0,126.1971,126.4872,126.1971,126.4104,21693.0
2021-01-28 10:55:00,148.14,148.14,147.24,147.44,15904.0,126.4104,126.4104,125.6425,125.8131,15904.0
2021-01-28 11:00:00,147.6,147.91,147.3,147.3,21721.0,125.9496,126.2142,125.6937,125.6937,21721.0
2021-01-28 11:05:00,147.21,147.49,147.16,147.43,10530.0,125.6169,125.8558,125.5742,125.8046,10530.0
2021-01-28 11:10:00,147.5,147.9,147.29,147.5,25112.0,125.8643,126.2056,125.6851,125.8643,25112.0
2021-01-28 11:15:00,147.5,147.67,147.41,147.47,9502.0,125.8643,126.0094,125.7875,125.8387,9502.0
2021-01-28 11:20:00,147.41,147.65,147.35,147.42,13508.0,125.7875,125.9923,125.7363,125.796,13508.0
2021-01-28 11:25:00,147.51,147.67,147.4,147.43,14681.0,125.8728,126.0094,125.779,125.8046,14681.0
2021-01-28 11:30:00,147.55,147.55,146.8,146.98,43703.0,125.907,125.907,125.267,125.4206,43703.0
2021-01-28 11:35:00,147.0,147.01,146.67,146.97,5459.0,125.4377,125.4462,125.1561,125.4121,5459.0
2021-01-28 11:40:00,147.13,147.24,146.88,147.05,6384.0,125.5486,125.6425,125.3353,125.4803,6384.0
2021-01-28 11:45:00,147.09,147.47,146.94,146.94,11211.0,125.5145,125.8387,125.3865,125.3865,11211.0
2021-01-28 11:50:00,146.98,147.31,146.94,147.05,13991.0,125.4206,125.7022,125.3865,125.4803,13991.0
2021-01-28 11:55:00,147.07,147.16,146.75,146.89,9716.0,125.4974,125.5742,125.2243,125.3438,9716.0
2021-01-28 12:00:00,146.83,146.89,146.5,146.87,15192.0,125.2926,125.3438,125.011,125.3267,15192.0
2021-01-28 12:05:00,146.97,147.15,146.89,147.02,18265.0,125.4121,125.5657,125.3438,125.4547,18265.0
2021-01-28 12:10:00,147.03,147.17,146.74,146.96,17199.0,125.4633,125.5827,125.2158,125.4035,17199.0
2021-01-28 12:15:00,146.98,147.08,146.9,146.9,11390.0,125.4206,125.5059,125.3523,125.3523,11390.0
2021-01-28 12:20:00,146.94,147.14,146.87,147.01,8644.0,125.3865,125.5571,125.3267,125.4462,8644.0
2021-01-28 12:25:00,146.97,147.09,146.77,147.08,12551.0,125.4121,125.5145,125.2414,125.5059,12551.0
2021-01-28 12:30:00,147.08,147.27,147.06,147.06,9870.0,125.5059,125.6681,125.4889,125.4889,9870.0
2021-01-28 12:35:00,147.0,147.17,146.91,147.02,9751.0,125.4377,125.5827,125.3609,125.4547,9751.0
2021-01-28 12:40:00,147.04,147.13,146.97,147.0,12397.0,125.4718,125.5486,125.4121,125.4377,12397.0
2021-01-28 12:45:00,147.0,147.13,146.98,147.12,7356.0,125.4377,125.5486,125.4206,125.5401,7356.0
2021-01-28 12:50:00,147.07,147.12,146.81,146.87,15154.0,125.4974,125.5401,125.2755,125.3267,15154.0
2021-01-28 12:55:00,146.87,147.09,146.71,147.06,17020.0,125.3267,125.5145,125.1902,125.4889,17020.0
2021-01-28 13:00:00,147.03,147.16,146.93,146.94,12180.0,125.4633,125.5742,125.3779,125.3865,12180.0
2021-01-28 13:05:00,146.91,147.1,146.8,147.0,10710.0,125.3609,125.523,125.267,125.4377,10710.0
2021-01-28 13:10:00,146.93,147.15,146.93,147.04,10443.0,125.3779,125.5657,125.3779,125.4718,10443.0
2021-01-28 13:15:00,147.03,147.1,146.89,146.99,9047.0,125.4633,125.523,125.3438,125.4291,9047.0
2021-01-28 13:20:00,146.95,147.12,146.9,147.03,10113.0,125.395,125.5401,125.3523,125.4633,10113.0
2021-01-28 13:25:00,147.0,147.01,146.63,146.71,12176.0,125.4377,125.4462,125.1219,125.1902,12176.0
2021-01-28 13:30:00,146.72,146.83,146.7,146.83,9685.0,125.1987,125.2926,125.1817,125.2926,9685.0
2021-01-28 13:35:00,146.83,147.24,146.82,146.93,14520.0,125.2926,125.6425,125.2841,125.3779,14520.0
2021-01-28 13:40:00,146.92,146.99,146.81,146.81,5719.0,125.3694,125.4291,125.2755,125.2755,5719.0
2021-01-28 13:45:00,146.83,147.01,146.78,147.0,9876.0,125.2926,125.4462,125.2499,125.4377,9876.0
2021-01-28 13:50:00,146.97,146.99,146.71,146.76,8794.0,125.4121,125.4291,125.1902,125.2329,8794.0
2021-01-28 13:55:00,146.73,146.82,146.68,146.79,8937.0,125.2073,125.2841,125.1646,125.2585,8937.0
2021-01-28 14:00:00,146.81,146.97,146.81,146.96,7447.0,125.2755,125.4121,125.2755,125.4035,7447.0
2021-01-28 14:05:00,146.99,147.06,146.91,147.01,13211.0,125.4291,125.4889,125.3609,125.4462,13211.0
2021-01-28 14:10:00,147.04,147.05,146.77,146.88,8860.0,125.4718,125.4803,125.2414,125.3353,8860.0
2021-01-28 14:15:00,146.89,147.02,146.65,146.9,13346.0,125.3438,125.4547,125.139,125.3523,13346.0
2021-01-28 14:20:00,146.9,146.9,146.64,146.72,8475.0,125.3523,125.3523,125.1305,125.1987,8475.0
2021-01-28 14:25:00,146.65,146.72,146.56,146.68,9944.0,125.139,125.1987,125.0622,125.1646,9944.0
2021-01-28 14:30:00,146.72,146.8,145.93,146.06,39516.0,125.1987,125.267,124.5246,124.6355,39516.0
2021-01-28 14:35:00,146.06,146.32,145.98,146.29,14981.0,124.6355,124.8574,124.5673,124.8318,14981.0
2021-01-28 14:40:00,146.27,146.29,145.82,145.82,13043.0,124.8147,124.8318,124.4307,124.4307,13043.0
2021-01-28 14:45:00,145.86,146.08,145.76,146.07,15320.0,124.4649,124.6526,124.3795,124.6441,15320.0
2021-01-28 14:50:00,146.06,146.11,145.78,145.9,17959.0,124.6355,124.6782,124.3966,124.499,17959.0
2021-01-28 14:55:00,145.94,145.97,145.51,145.59,44591.0,124.5331,124.5587,124.1662,124.2345,44591.0
2021-01-28 15:00:00,145.58,145.58,145.26,145.43,33069.0,124.2259,124.2259,123.9529,124.0979,33069.0
2021-01-28 15:05:00,145.41,145.46,145.12,145.31,32296.0,124.0809,124.1235,123.8334,123.9955,32296.0
2021-01-28 15:10:00,145.31,145.34,145.02,145.03,36844.0,123.9955,124.0211,123.7481,123.7566,36844.0
2021-01-28 15:15:00,145.04,145.08,144.93,145.01,21935.0,123.7652,123.7993,123.6713,123.7396,21935.0
2021-01-28 15:20:00,145.01,145.11,144.97,144.97,26961.0,123.7396,123.8249,123.7054,123.7054,26961.0
2021-01-28 15:25:00,144.98,145.2,144.97,145.0,105791.0,123.714,123.9017,123.7054,123.731,105791.0
2021-01-28 15:30:00,145.02,145.15,144.7,144.82,39776.0,123.7481,123.859,123.475,123.5774,39776.0
2021-01-28 15:35:00,144.85,145.01,144.84,145.0,25569.0,123.603,123.7396,123.5945,123.731,25569.0
2021-01-28 15:40:00,144.97,145.08,144.86,144.91,33636.0,123.7054,123.7993,123.6116,123.6542,33636.0
2021-01-28 15:45:00,144.91,145.27,144.9,145.17,50393.0,123.6542,123.9614,123.6457,123.8761,50393.0
2021-01-28 15:50:00,145.08,145.3,144.99,145.03,100046.0,123.7993,123.987,123.7225,123.7566,100046.0
2021-01-28 15:55:00,145.03,145.06,144.73,144.87,160748.0,123.7566,123.7822,123.5006,123.6201,160748.0
2021-01-29 09:30:00,143.83,144.15,143.1,143.84,59905.0,122.7326,123.0057,122.1097,122.7412,59905.0
2021-01-29 09:35:00,143.97,144.37,143.84,144.06,53722.0,122.8521,123.1934,122.7412,122.9289,53722.0
2021-01-29 09:40:00,144.28,144.64,143.97,143.97,14646.0,123.1166,123.4238,122.8521,122.8521,14646.0
2021-01-29 09:45:00,143.97,144.62,143.96,144.44,18515.0,122.8521,123.4068,122.8436,123.2532,18515.0
2021-01-29 09:50:00,144.43,144.8,144.23,144.6,7253.0,123.2446,123.5604,123.074,123.3897,7253.0
2021-01-29 09:55:00,144.75,145.49,144.75,145.07,9923.0,123.5177,124.1491,123.5177,123.7908,9923.0
2021-01-29 10:00:00,144.77,144.8,144.05,144.3,12026.0,123.5348,123.5604,122.9204,123.1337,12026.0
2021-01-29 10:05:00,144.3,144.9,144.3,144.83,8568.0,123.1337,123.6457,123.1337,123.586,8568.0
2021-01-29 10:10:00,144.82,145.13,144.65,145.0,8485.0,123.5774,123.842,123.4324,123.731,8485.0
2021-01-29 10:15:00,144.96,145.3,144.96,145.04,5792.0,123.6969,123.987,123.6969,123.7652,5792.0
2021-01-29 10:20:00,145.0,145.22,144.99,145.2,14861.0,123.731,123.9188,123.7225,123.9017,14861.0
2021-01-29 10:25:00,145.19,146.05,145.12,146.0,23330.0,123.8932,124.627,123.8334,124.5843,23330.0
2021-01-29 10:30:00,146.04,146.04,145.53,145.86,5619.0,124.6185,124.6185,124.1833,124.4649,5619.0
2021-01-29 10:35:00,145.76,146.03,145.74,145.82,5385.0,124.3795,124.6099,124.3625,124.4307,5385.0
2021-01-29 10:40:00,145.78,146.01,145.78,146.01,6224.0,124.3966,124.5929,124.3966,124.5929,6224.0
2021-01-29 10:45:00,145.92,146.06,145.74,146.01,5922.0,124.5161,124.6355,124.3625,124.5929,5922.0
2021-01-29 10:50:00,145.95,146.09,145.77,145.78,10893.0,124.5417,124.6611,124.3881,124.3966,10893.0
2021-01-29 10:55:00,145.85,146.42,145.84,146.28,9088.0,124.4563,124.9427,124.4478,124.8233,9088.0
2021-01-29 11:00:00,146.34,146.64,146.3,146.41,7694.0,124.8745,125.1305,124.8403,124.9342,7694.0
2021-01-29 11:05:00,146.44,146.82,146.44,146.79,8199.0,124.9598,125.2841,124.9598,125.2585,8199.0
2021-01-29 11:10:00,146.8,146.8,146.37,146.38,8696.0,125.267,125.267,124.9001,124.9086,8696.0
2021-01-29 11:15:00,146.3,146.86,146.3,146.86,9647.0,124.8403,125.3182,124.8403,125.3182,9647.0
2021-01-29 11:20:00,146.87,147.38,146.79,147.21,6161.0,125.3267,125.7619,125.2585,125.6169,6161.0
2021-01-29 11:25:00,147.21,147.3,147.0,147.02,19203.0,125.6169,125.6937,125.4377,125.4547,19203.0
2021-01-29 11:30:00,146.96,147.01,146.04,146.11,4662.0,125.4035,125.4462,124.6185,124.6782,4662.0
2021-01-29 11:35:00,146.04,146.25,145.86,145.96,12351.0,124.6185,124.7977,124.4649,124.5502,12351.0
2021-01-29 11:40:00,145.91,146.04,145.87,145.91,3543.0,124.5075,124.6185,124.4734,124.5075,3543.0
2021-01-29 11:45:00,145.87,145.94,145.7,145.93,3726.0,124.4734,124.5331,124.3283,124.5246,3726.0
2021-01-29 11:50:00,145.91,146.03,145.58,145.7,4593.0,124.5075,124.6099,124.2259,124.3283,4593.0
2021-01-29 11:55:00,145.75,145.96,145.67,145.88,6683.0,124.371,124.5502,124.3027,124.4819,6683.0
2021-01-29 12:00:00,145.84,145.98,145.82,145.88,3406.0,124.4478,124.5673,124.4307,124.4819,3406.0
2021-01-29 12:05:00,145.89,146.31,145.89,146.27,3806.0,124.4905,124.8489,124.4905,124.8147,3806.0
2021-01-29 12:10:00,146.31,146.32,145.71,145.71,16166.0,124.8489,124.8574,124.3369,124.3369,16166.0
2021-01-29 12:15:00,145.67,145.75,145.57,145.63,5490.0,124.3027,124.371,124.2174,124.2686,5490.0
2021-01-29 12:20:00,145.68,145.72,145.53,145.57,3384.0,124.3113,124.3454,124.1833,124.2174,3384.0
2021-01-29 12:25:00,145.5,145.71,145.42,145.59,5103.0,124.1577,124.3369,124.0894,124.2345,5103.0
2021-01-29 12:30:00,145.59,145.86,145.59,145.77,11240.0,124.2345,124.4649,124.2345,124.3881,11240.0
2021-01-29 12:35:00,145.77,145.85,145.74,145.83,5450.0,124.3881,124.4563,124.3625,124.4393,5450.0
2021-01-29 12:40:00,145.83,146.2,145.83,146.03,6588.0,124.4393,124.755,124.4393,124.6099,6588.0
2021-01-29 12:45:00,145.96,145.96,145.46,145.47,6128.0,124.5502,124.5502,124.1235,124.1321,6128.0
2021-01-29 12:50:00,145.49,145.92,145.36,145.44,18847.0,124.1491,124.5161,124.0382,124.1065,18847.0
2021-01-29 12:55:00,145.42,145.42,145.18,145.27,49774.0,124.0894,124.0894,123.8846,123.9614,49774.0
2021-01-29 13:00:00,145.19,145.65,145.17,145.5,11906.0,123.8932,124.2857,123.8761,124.1577,11906.0
2021-01-29 13:05:00,145.4,145.54,145.38,145.45,11631.0,124.0723,124.1918,124.0553,124.115,11631.0
2021-01-29 13:10:00,145.46,145.46,144.94,145.0,40053.0,124.1235,124.1235,123.6798,123.731,40053.0
2021-01-29 13:15:00,144.95,144.96,144.46,144.46,22171.0,123.6884,123.6969,123.2702,123.2702,22171.0
2021-01-29 13:20:00,144.41,144.55,144.16,144.24,46914.0,123.2276,123.347,123.0142,123.0825,46914.0
2021-01-29 13:25:00,144.28,144.68,144.27,144.42,39614.0,123.1166,123.458,123.1081,123.2361,39614.0
2021-01-29 13:30:00,144.37,144.37,143.68,143.68,12402.0,123.1934,123.1934,122.6046,122.6046,12402.0
2021-01-29 13:35:00,143.73,143.84,142.96,143.21,41825.0,122.6473,122.7412,121.9903,122.2036,41825.0
2021-01-29 13:40:00,143.27,143.48,142.66,142.66,40214.0,122.2548,122.434,121.7343,121.7343,40214.0
2021-01-29 13:45:00,142.66,142.86,141.92,141.99,73350.0,121.7343,121.9049,121.1028,121.1625,73350.0
2021-01-29 13:50:00,142.03,142.44,141.87,142.28,29925.0,121.1967,121.5465,121.0601,121.41,29925.0
2021-01-29 13:55:00,142.38,142.42,141.85,142.1,16702.0,121.4953,121.5295,121.0431,121.2564,16702.0
2021-01-29 14:00:00,142.05,142.38,141.98,142.15,38595.0,121.2137,121.4953,121.154,121.2991,38595.0
2021-01-29 14:05:00,142.09,142.42,142.01,142.15,27179.0,121.2479,121.5295,121.1796,121.2991,27179.0
2021-01-29 14:10:00,142.14,142.2,142.01,142.13,10438.0,121.2905,121.3417,121.1796,121.282,10438.0
2021-01-29 14:15:00,142.23,142.98,142.01,142.88,28099.0,121.3673,122.0073,121.1796,121.922,28099.0
2021-01-29 14:20:00,142.99,143.16,142.57,143.0,29593.0,122.0159,122.1609,121.6575,122.0244,29593.0
2021-01-29 14:25:00,143.0,143.32,142.99,143.15,19025.0,122.0244,122.2974,122.0159,122.1524,19025.0
2021-01-29 14:30:00,143.21,143.21,142.93,143.03,11318.0,122.2036,122.2036,121.9647,122.05,11318.0
2021-01-29 14:35:00,143.09,143.53,143.08,143.43,10523.0,122.1012,122.4766,122.0927,122.3913,10523.0
2021-01-29 14:40:00,143.49,143.52,143.09,143.32,5755.0,122.4425,122.4681,122.1012,122.2974,5755.0
2021-01-29 14:45:00,143.2,143.6,143.2,143.47,8086.0,122.195,122.5364,122.195,122.4254,8086.0
2021-01-29 14:50:00,143.47,143.64,143.39,143.46,15247.0,122.4254,122.5705,122.3572,122.4169,15247.0
2021-01-29 14:55:00,143.47,143.75,143.47,143.72,9394.0,122.4254,122.6644,122.4254,122.6388,9394.0
2021-01-29 15:00:00,143.72,144.06,143.7,144.02,8032.0,122.6388,122.9289,122.6217,122.8948,8032.0
2021-01-29 15:05:00,144.05,144.16,143.94,144.14,6725.0,122.9204,123.0142,122.8265,122.9972,6725.0
2021-01-29 15:10:00,144.17,144.35,144.14,144.24,10380.0,123.0228,123.1764,122.9972,123.0825,10380.0
2021-01-29 15:15:00,144.22,144.22,144.0,144.06,16282.0,123.0654,123.0654,122.8777,122.9289,16282.0
2021-01-29 15:20:00,144.04,144.21,143.97,144.12,19842.0,122.9118,123.0569,122.8521,122.9801,19842.0
2021-01-29 15:25:00,144.12,144.17,143.7,143.72,5258.0,122.9801,123.0228,122.6217,122.6388,5258.0
2021-01-29 15:30:00,143.75,143.89,143.62,143.67,8251.0,122.6644,122.7838,122.5534,122.5961,8251.0
2021-01-29 15:35:00,143.67,143.73,143.45,143.45,13594.0,122.5961,122.6473,122.4084,122.4084,13594.0
2021-01-29 15:40:00,143.47,143.62,143.41,143.58,10727.0,122.4254,122.5534,122.3742,122.5193,10727.0
2021-01-29 15:45:00,143.52,143.52,143.02,143.13,27605.0,122.4681,122.4681,122.0415,122.1353,27605.0
2021-01-29 15:50:00,143.23,143.99,143.23,143.93,20453.0,122.2206,122.8692,122.2206,122.818,20453.0
2021-01-29 15:55:00,143.89,144.18,143.76,143.82,132349.0,122.7838,123.0313,122.6729,122.7241,132349.0
2021-02-01 09:30:00,144.4,144.96,143.39,143.57,26620.0,123.219,123.6969,122.3572,122.5108,26620.0
2021-02-01 09:35:00,143.78,144.12,143.48,143.74,12615.0,122.69,122.9801,122.434,122.6558,12615.0
2021-02-01 09:40:00,143.74,144.12,143.73,144.03,35238.0,122.6558,122.9801,122.6473,122.9033,35238.0
2021-02-01 09:45:00,143.91,144.24,143.72,144.11,4899.0,122.8009,123.0825,122.6388,122.9716,4899.0
2021-02-01 09:50:00,144.28,144.29,143.98,144.08,2500.0,123.1166,123.1252,122.8606,122.946,2500.0
2021-02-01 09:55:00,144.18,144.8,144.08,144.76,22234.0,123.0313,123.5604,122.946,123.5262,22234.0
2021-02-01 10:00:00,144.66,145.19,144.04,145.19,10886.0,123.4409,123.8932,122.9118,123.8932,10886.0
2021-02-01 10:05:00,145.19,145.19,144.77,144.88,15993.0,123.8932,123.8932,123.5348,123.6286,15993.0
2021-02-01 10:10:00,144.83,144.93,144.75,144.76,15562.0,123.586,123.6713,123.5177,123.5262,15562.0
2021-02-01 10:15:00,144.77,145.46,144.66,145.29,48443.0,123.5348,124.1235,123.4409,123.9785,48443.0
2021-02-01 10:20:00,145.29,145.36,144.95,145.36,22319.0,123.9785,124.0382,123.6884,124.0382,22319.0
2021-02-01 10:25:00,145.37,145.65,144.99,145.44,47658.0,124.0467,124.2857,123.7225,124.1065,47658.0
2021-02-01 10:30:00,145.34,145.55,145.15,145.27,23155.0,124.0211,124.2003,123.859,123.9614,23155.0
2021-02-01 10:35:00,145.27,145.54,145.21,145.29,24958.0,123.9614,124.1918,123.9102,123.9785,24958.0
2021-02-01 10:40:00,145.29,145.58,145.23,145.4,20626.0,123.9785,124.2259,123.9273,124.0723,20626.0
2021-02-01 10:45:00,145.44,145.68,145.24,145.53,52768.0,124.1065,124.3113,123.9358,124.1833,52768.0
2021-02-01 10:50:00,145.53,145.54,145.26,145.27,9045.0,124.1833,124.1918,123.9529,123.9614,9045.0
2021-02-01 10:55:00,145.23,145.47,145.13,145.33,9535.0,123.9273,124.1321,123.842,124.0126,9535.0
2021-02-01 11:00:00,145.28,145.6,145.2,145.6,31459.0,123.9699,124.243,123.9017,124.243,31459.0
2021-02-01 11:05:00,145.58,146.22,145.44,146.11,35123.0,124.2259,124.7721,124.1065,124.6782,35123.0
2021-02-01 11:10:00,146.18,146.72,146.1,146.23,17888.0,124.7379,125.1987,124.6697,124.7806,17888.0
2021-02-01 11:15:00,146.27,146.42,146.2,146.26,20376.0,124.8147,124.9427,124.755,124.8062,20376.0
2021-02-01 11:20:00,146.3,146.46,146.18,146.32,15397.0,124.8403,124.9769,124.7379,124.8574,15397.0
2021-02-01 11:25:00,146.29,146.45,146.19,146.19,20331.0,124.8318,124.9683,124.7465,124.7465,20331.0
2021-02-01 11:30:00,146.2,146.83,146.2,146.82,11412.0,124.755,125.2926,124.755,125.2841,11412.0
2021-02-01 11:35:00,146.82,146.82,146.39,146.39,8059.0,125.2841,125.2841,124.9171,124.9171,8059.0
2021-02-01 11:40:00,146.45,146.79,146.43,146.79,7329.0,124.9683,125.2585,124.9513,125.2585,7329.0
2021-02-01 11:45:00,146.72,146.79,146.53,146.63,14738.0,125.1987,125.2585,125.0366,125.1219,14738.0
2021-02-01 11:50:00,146.63,146.79,146.42,146.42,8663.0,125.1219,125.2585,124.9427,124.9427,8663.0
2021-02-01 11:55:00,146.43,146.67,146.41,146.47,6896.0,124.9513,125.1561,124.9342,124.9854,6896.0
2021-02-01 12:00:00,146.47,146.91,146.42,146.68,5949.0,124.9854,125.3609,124.9427,125.1646,5949.0
2021-02-01 12:05:00,146.6,146.74,146.5,146.5,6648.0,125.0963,125.2158,125.011,125.011,6648.0
2021-02-01 12:10:00,146.44,146.92,146.44,146.82,32489.0,124.9598,125.3694,124.9598,125.2841,32489.0
2021-02-01 12:15:00,146.81,147.18,146.8,147.03,14720.0,125.2755,125.5913,125.267,125.4633,14720.0
2021-02-01 12:20:00,147.08,147.11,146.85,146.91,15385.0,125.5059,125.5315,125.3097,125.3609,15385.0
2021-02-01 12:25:00,146.91,146.98,146.68,146.77,42050.0,125.3609,125.4206,125.1646,125.2414,42050.0
2021-02-01 12:30:00,146.84,146.99,146.64,146.93,3978.0,125.3011,125.4291,125.1305,125.3779,3978.0
2021-02-01 12:35:00,146.96,146.96,146.7,146.74,9465.0,125.4035,125.4035,125.1817,125.2158,9465.0
2021-02-01 12:40:00,146.78,146.87,146.65,146.65,4094.0,125.2499,125.3267,125.139,125.139,4094.0
2021-02-01 12:45:00,146.68,146.71,146.55,146.66,8601.0,125.1646,125.1902,125.0537,125.1475,8601.0
2021-02-01 12:50:00,146.66,146.79,146.5,146.58,21205.0,125.1475,125.2585,125.011,125.0793,21205.0
2021-02-01 12:55:00,146.53,146.7,146.53,146.57,10802.0,125.0366,125.1817,125.0366,125.0707,10802.0
2021-02-01 13:00:00,146.59,146.63,146.38,146.42,8570.0,125.0878,125.1219,124.9086,124.9427,8570.0
2021-02-01 13:05:00,146.44,146.71,146.29,146.4,18027.0,124.9598,125.1902,124.8318,124.9257,18027.0
2021-02-01 13:10:00,146.4,146.45,146.25,146.44,7465.0,124.9257,124.9683,124.7977,124.9598,7465.0
2021-02-01 13:15:00,146.44,146.64,146.29,146.29,6139.0,124.9598,125.1305,124.8318,124.8318,6139.0
2021-02-01 13:20:00,146.28,146.42,146.22,146.28,4466.0,124.8233,124.9427,124.7721,124.8233,4466.0
2021-02-01 13:25:00,146.28,146.61,146.28,146.4,23026.0,124.8233,125.1049,124.8233,124.9257,23026.0
2021-02-01 13:30:00,146.4,146.45,146.19,146.21,20925.0,124.9257,124.9683,124.7465,124.7635,20925.0
2021-02-01 13:35:00,146.22,146.26,145.94,146.07,5380.0,124.7721,124.8062,124.5331,124.6441,5380.0
2021-02-01 13:40:00,146.05,146.05,145.79,145.81,7653.0,124.627,124.627,124.4051,124.4222,7653.0
2021-02-01 13:45:00,145.86,145.92,145.6,145.67,10363.0,124.4649,124.5161,124.243,124.3027,10363.0
2021-02-01 13:50:00,145.61,145.8,145.59,145.78,3847.0,124.2515,124.4137,124.2345,124.3966,3847.0
2021-02-01 13:55:00,145.77,145.84,145.59,145.67,14476.0,124.3881,124.4478,124.2345,124.3027,14476.0
2021-02-01 14:00:00,145.68,145.74,145.53,145.6,14802.0,124.3113,124.3625,124.1833,124.243,14802.0
2021-02-01 14:05:00,145.62,145.68,145.53,145.61,11578.0,124.2601,124.3113,124.1833,124.2515,11578.0
2021-02-01 14:10:00,145.64,146.01,145.59,146.01,26603.0,124.2771,124.5929,124.2345,124.5929,26603.0
2021-02-01 14:15:00,146.02,146.46,146.02,146.44,4841.0,124.6014,124.9769,124.6014,124.9598,4841.0
2021-02-01 14:20:00,146.41,146.52,146.35,146.44,7341.0,124.9342,125.0281,124.883,124.9598,7341.0
2021-02-01 14:25:00,146.44,146.76,146.42,146.75,7284.0,124.9598,125.2329,124.9427,125.2243,7284.0
2021-02-01 14:30:00,146.72,146.84,146.65,146.72,7763.0,125.1987,125.3011,125.139,125.1987,7763.0
2021-02-01 14:35:00,146.65,146.73,146.58,146.73,7903.0,125.139,125.2073,125.0793,125.2073,7903.0
2021-02-01 14:40:00,146.79,147.08,146.78,147.08,6765.0,125.2585,125.5059,125.2499,125.5059,6765.0
2021-02-01 14:45:00,147.09,147.14,147.0,147.14,9091.0,125.5145,125.5571,125.4377,125.5571,9091.0
2021-02-01 14:50:00,147.14,147.23,147.05,147.23,6243.0,125.5571,125.6339,125.4803,125.6339,6243.0
2021-02-01 14:55:00,147.23,147.25,147.03,147.12,7473.0,125.6339,125.651,125.4633,125.5401,7473.0
2021-02-01 15:00:00,147.14,147.25,147.1,147.13,8367.0,125.5571,125.651,125.523,125.5486,8367.0
2021-02-01 15:05:00,147.02,147.12,147.01,147.08,4724.0,125.4547,125.5401,125.4462,125.5059,4724.0
2021-02-01 15:10:00,147.09,147.28,146.96,147.28,8830.0,125.5145,125.6766,125.4035,125.6766,8830.0
2021-02-01 15:15:00,147.26,147.38,147.24,147.37,6399.0,125.6595,125.7619,125.6425,125.7534,6399.0
2021-02-01 15:20:00,147.34,147.34,146.9,147.0,9995.0,125.7278,125.7278,125.3523,125.4377,9995.0
2021-02-01 15:25:00,147.02,147.27,147.01,147.25,8931.0,125.4547,125.6681,125.4462,125.651,8931.0
2021-02-01 15:30:00,147.23,147.26,147.08,147.2,10361.0,125.6339,125.6595,125.5059,125.6083,10361.0
2021-02-01 15:35:00,147.25,147.75,147.25,147.66,15889.0,125.651,126.0776,125.651,126.0008,15889.0
2021-02-01 15:40:00,147.67,147.89,147.62,147.81,11020.0,126.0094,126.1971,125.9667,126.1288,11020.0
2021-02-01 15:45:00,147.88,147.95,147.51,147.54,22209.0,126.1886,126.2483,125.8728,125.8984,22209.0
2021-02-01 15:50:00,147.53,148.22,147.44,148.22,29800.0,125.8899,126.4787,125.8131,126.4787,29800.0
2021-02-01 15:55:00,148.24,148.25,147.88,148.16,81997.0,126.4958,126.5043,126.1886,126.4275,81997.0
2021-02-02 09:30:00,149.0,149.0,147.94,148.69,35441.0,127.1443,127.1443,126.2398,126.8798,35441.0
2021-02-02 09:35:00,148.34,148.73,148.34,148.61,3864.0,126.5811,126.9139,126.5811,126.8115,3864.0
2021-02-02 09:40:00,148.63,149.58,148.62,149.43,18836.0,126.8286,127.6392,126.82,127.5112,18836.0
2021-02-02 09:45:00,149.53,150.07,149.24,149.99,22190.0,127.5965,128.0573,127.3491,127.9891,22190.0
2021-02-02 09:50:00,149.93,150.43,149.85,150.14,16109.0,127.9379,128.3645,127.8696,128.1171,16109.0
2021-02-02 09:55:00,150.07,150.12,149.32,149.32,11026.0,128.0573,128.1,127.4174,127.4174,11026.0
2021-02-02 10:00:00,149.32,150.35,149.3,150.13,9403.0,127.4174,128.2963,127.4003,128.1085,9403.0
2021-02-02 10:05:00,150.15,150.25,149.91,150.19,9691.0,128.1256,128.2109,127.9208,128.1597,9691.0
2021-02-02 10:10:00,150.09,150.09,149.22,149.22,26621.0,128.0744,128.0744,127.332,127.332,26621.0
2021-02-02 10:15:00,149.17,149.27,149.0,149.17,11011.0,127.2894,127.3747,127.1443,127.2894,11011.0
2021-02-02 10:20:00,149.19,149.27,148.94,149.09,4794.0,127.3064,127.3747,127.0931,127.2211,4794.0
2021-02-02 10:25:00,149.17,149.25,148.44,148.44,5449.0,127.2894,127.3576,126.6664,126.6664,5449.0
2021-02-02 10:30:00,148.42,148.75,148.36,148.47,6594.0,126.6494,126.931,126.5982,126.692,6594.0
2021-02-02 10:35:00,148.4,148.45,148.13,148.25,17337.0,126.6323,126.675,126.4019,126.5043,17337.0
2021-02-02 10:40:00,148.22,148.46,148.21,148.38,8086.0,126.4787,126.6835,126.4702,126.6152,8086.0
2021-02-02 10:45:00,148.27,148.39,148.05,148.2,9596.0,126.5214,126.6238,126.3336,126.4616,9596.0
2021-02-02 10:50:00,148.24,148.62,148.2,148.37,11484.0,126.4958,126.82,126.4616,126.6067,11484.0
2021-02-02 10:55:00,148.42,148.42,147.93,148.32,6364.0,126.6494,126.6494,126.2312,126.564,6364.0
2021-02-02 11:00:00,148.25,148.34,148.03,148.18,6450.0,126.5043,126.5811,126.3166,126.4446,6450.0
2021-02-02 11:05:00,148.12,148.18,147.9,148.09,7634.0,126.3934,126.4446,126.2056,126.3678,7634.0
2021-02-02 11:10:00,148.09,148.33,148.09,148.33,3775.0,126.3678,126.5726,126.3678,126.5726,3775.0
2021-02-02 11:15:00,148.31,148.5,148.25,148.27,4242.0,126.5555,126.7176,126.5043,126.5214,4242.0
2021-02-02 11:20:00,148.33,148.38,148.01,148.04,5825.0,126.5726,126.6152,126.2995,126.3251,5825.0
2021-02-02 11:25:00,148.06,148.64,148.06,148.58,4858.0,126.3422,126.8371,126.3422,126.7859,4858.0
2021-02-02 11:30:00,148.52,148.54,148.11,148.18,6545.0,126.7347,126.7518,126.3848,126.4446,6545.0
2021-02-02 11:35:00,148.19,148.27,148.03,148.08,10064.0,126.4531,126.5214,126.3166,126.3592,10064.0
2021-02-02 11:40:00,148.06,148.21,147.91,148.2,6698.0,126.3422,126.4702,126.2142,126.4616,6698.0
2021-02-02 11:45:00,148.19,148.87,148.18,148.87,4601.0,126.4531,127.0334,126.4446,127.0334,4601.0
2021-02-02 11:50:00,148.95,149.36,148.95,149.33,6492.0,127.1016,127.4515,127.1016,127.4259,6492.0
2021-02-02 11:55:00,149.2,149.43,149.07,149.4,23017.0,127.315,127.5112,127.204,127.4856,23017.0
2021-02-02 12:00:00,149.39,149.67,149.23,149.25,8851.0,127.4771,127.716,127.3406,127.3576,8851.0
2021-02-02 12:05:00,149.21,149.22,149.02,149.16,6837.0,127.3235,127.332,127.1614,127.2808,6837.0
2021-02-02 12:10:00,149.19,149.26,149.12,149.18,6813.0,127.3064,127.3662,127.2467,127.2979,6813.0
2021-02-02 12:15:00,149.14,149.14,148.86,148.91,2968.0,127.2638,127.2638,127.0248,127.0675,2968.0
2021-02-02 12:20:00,148.91,149.19,148.66,148.69,6634.0,127.0675,127.3064,126.8542,126.8798,6634.0
2021-02-02 12:25:00,148.65,148.72,148.41,148.44,4683.0,126.8456,126.9054,126.6408,126.6664,4683.0
2021-02-02 12:30:00,148.48,148.62,148.43,148.6,10253.0,126.7006,126.82,126.6579,126.803,10253.0
2021-02-02 12:35:00,148.56,148.98,148.56,148.9,6059.0,126.7688,127.1272,126.7688,127.059,6059.0
2021-02-02 12:40:00,148.87,148.94,148.79,148.85,4943.0,127.0334,127.0931,126.9651,127.0163,4943.0
2021-02-02 12:45:00,148.89,148.92,148.76,148.81,4511.0,127.0504,127.076,126.9395,126.9822,4511.0
2021-02-02 12:50:00,148.79,148.89,148.79,148.83,3677.0,126.9651,127.0504,126.9651,126.9992,3677.0
2021-02-02 12:55:00,148.88,149.13,148.86,149.01,5079.0,127.0419,127.2552,127.0248,127.1528,5079.0
2021-02-02 13:00:00,149.07,149.1,148.89,149.0,4659.0,127.204,127.2296,127.0504,127.1443,4659.0
2021-02-02 13:05:00,149.0,149.0,148.87,148.95,6722.0,127.1443,127.1443,127.0334,127.1016,6722.0
2021-02-02 13:10:00,148.9,149.03,148.89,148.95,4543.0,127.059,127.1699,127.0504,127.1016,4543.0
2021-02-02 13:15:00,148.95,148.95,148.44,148.49,7467.0,127.1016,127.1016,126.6664,126.7091,7467.0
2021-02-02 13:20:00,148.64,148.75,148.64,148.75,3724.0,126.8371,126.931,126.8371,126.931,3724.0
2021-02-02 13:25:00,148.78,148.93,148.78,148.93,5316.0,126.9566,127.0846,126.9566,127.0846,5316.0
2021-02-02 13:30:00,148.86,148.86,148.64,148.77,4650.0,127.0248,127.0248,126.8371,126.948,4650.0
2021-02-02 13:35:00,148.86,148.88,148.76,148.86,3604.0,127.0248,127.0419,126.9395,127.0248,3604.0
2021-02-02 13:40:00,148.78,148.82,148.65,148.8,4975.0,126.9566,126.9907,126.8456,126.9736,4975.0
2021-02-02 13:45:00,148.74,148.9,148.72,148.9,3351.0,126.9224,127.059,126.9054,127.059,3351.0
2021-02-02 13:50:00,148.89,149.09,148.89,149.09,5657.0,127.0504,127.2211,127.0504,127.2211,5657.0
2021-02-02 13:55:00,149.07,149.27,149.06,149.11,4228.0,127.204,127.3747,127.1955,127.2382,4228.0
2021-02-02 14:00:00,149.15,149.31,149.11,149.26,5967.0,127.2723,127.4088,127.2382,127.3662,5967.0
2021-02-02 14:05:00,149.29,149.33,149.17,149.21,7426.0,127.3918,127.4259,127.2894,127.3235,7426.0
2021-02-02 14:10:00,149.23,149.42,149.21,149.41,8930.0,127.3406,127.5027,127.3235,127.4942,8930.0
2021-02-02 14:15:00,149.35,149.42,149.23,149.24,4694.0,127.443,127.5027,127.3406,127.3491,4694.0
2021-02-02 14:20:00,149.28,149.31,148.89,148.89,5257.0,127.3832,127.4088,127.0504,127.0504,5257.0
2021-02-02 14:25:00,148.9,149.01,148.83,148.86,7304.0,127.059,127.1528,126.9992,127.0248,7304.0
2021-02-02 14:30:00,148.91,149.07,148.87,149.06,2679.0,127.0675,127.204,127.0334,127.1955,2679.0
2021-02-02 14:35:00,149.1,149.18,148.98,149.18,3557.0,127.2296,127.2979,127.1272,127.2979,3557.0
2021-02-02 14:40:00,149.18,149.23,149.13,149.2,3803.0,127.2979,127.3406,127.2552,127.315,3803.0
2021-02-02 14:45:00,149.17,149.17,149.01,149.06,3682.0,127.2894,127.2894,127.1528,127.1955,3682.0
2021-02-02 14:50:00,149.03,149.05,148.97,148.97,4523.0,127.1699,127.187,127.1187,127.1187,4523.0
2021-02-02 14:55:00,148.95,148.97,148.8,148.8,5925.0,127.1016,127.1187,126.9736,126.9736,5925.0
2021-02-02 15:00:00,148.82,148.82,148.69,148.79,3494.0,126.9907,126.9907,126.8798,126.9651,3494.0
2021-02-02 15:05:00,148.79,148.92,148.73,148.92,5850.0,126.9651,127.076,126.9139,127.076,5850.0
2021-02-02 15:10:00,148.92,148.94,148.76,148.76,10648.0,127.076,127.0931,126.9395,126.9395,10648.0
2021-02-02 15:15:00,148.68,148.81,148.57,148.73,5120.0,126.8712,126.9822,126.7774,126.9139,5120.0
2021-02-02 15:20:00,148.75,148.76,148.58,148.58,5752.0,126.931,126.9395,126.7859,126.7859,5752.0
2021-02-02 15:25:00,148.57,148.62,148.42,148.61,6649.0,126.7774,126.82,126.6494,126.8115,6649.0
2021-02-02 15:30:00,148.56,148.72,148.39,148.39,6328.0,126.7688,126.9054,126.6238,126.6238,6328.0
2021-02-02 15:35:00,148.43,148.65,148.42,148.63,7690.0,126.6579,126.8456,126.6494,126.8286,7690.0
2021-02-02 15:40:00,148.64,148.78,148.57,148.58,13983.0,126.8371,126.9566,126.7774,126.7859,13983.0
2021-02-02 15:45:00,148.59,148.82,148.59,148.79,13100.0,126.7944,126.9907,126.7944,126.9651,13100.0
2021-02-02 15:50:00,148.71,148.95,148.59,148.72,18257.0,126.8968,127.1016,126.7944,126.9054,18257.0
2021-02-02 15:55:00,148.63,148.77,148.42,148.61,66222.0,126.8286,126.948,126.6494,126.8115,66222.0
2021-02-03 09:30:00,148.36,148.36,147.04,147.86,28255.0,126.5982,126.5982,125.4718,126.1715,28255.0
2021-02-03 09:35:00,147.8,148.08,146.88,146.88,11327.0,126.1203,126.3592,125.3353,125.3353,11327.0
2021-02-03 09:40:00,147.07,147.73,147.06,147.28,5296.0,125.4974,126.0606,125.4889,125.6766,5296.0
2021-02-03 09:45:00,147.18,147.49,147.13,147.31,10338.0,125.5913,125.8558,125.5486,125.7022,10338.0
2021-02-03 09:50:00,147.52,147.66,147.22,147.33,9315.0,125.8814,126.0008,125.6254,125.7192,9315.0
2021-02-03 09:55:00,147.08,147.45,146.71,147.44,10202.0,125.5059,125.8216,125.1902,125.8131,10202.0
2021-02-03 10:00:00,147.33,147.64,147.12,147.64,7112.0,125.7192,125.9838,125.5401,125.9838,7112.0
2021-02-03 10:05:00,147.48,147.64,147.35,147.44,4087.0,125.8472,125.9838,125.7363,125.8131,4087.0
2021-02-03 10:10:00,147.47,147.53,146.92,146.94,12615.0,125.8387,125.8899,125.3694,125.3865,12615.0
2021-02-03 10:15:00,146.94,146.94,146.34,146.75,10806.0,125.3865,125.3865,124.8745,125.2243,10806.0
2021-02-03 10:20:00,146.8,146.91,146.56,146.63,5560.0,125.267,125.3609,125.0622,125.1219,5560.0
2021-02-03 10:25:00,146.69,146.72,146.38,146.63,4804.0,125.1731,125.1987,124.9086,125.1219,4804.0
2021-02-03 10:30:00,146.58,146.68,146.21,146.22,7163.0,125.0793,125.1646,124.7635,124.7721,7163.0
2021-02-03 10:35:00,146.08,146.19,145.99,146.12,14291.0,124.6526,124.7465,124.5758,124.6867,14291.0
2021-02-03 10:40:00,146.18,146.81,146.17,146.81,7345.0,124.7379,125.2755,124.7294,125.2755,7345.0
2021-02-03 10:45:00,146.82,146.92,146.66,146.66,5865.0,125.2841,125.3694,125.1475,125.1475,5865.0
2021-02-03 10:50:00,146.61,146.75,146.47,146.75,6928.0,125.1049,125.2243,124.9854,125.2243,6928.0
2021-02-03 10:55:00,146.81,147.1,146.77,146.98,5958.0,125.2755,125.523,125.2414,125.4206,5958.0
2021-02-03 11:00:00,146.93,146.93,146.65,146.71,3676.0,125.3779,125.3779,125.139,125.1902,3676.0
2021-02-03 11:05:00,146.78,146.8,146.56,146.8,10115.0,125.2499,125.267,125.0622,125.267,10115.0
2021-02-03 11:10:00,146.87,147.13,146.58,146.81,32385.0,125.3267,125.5486,125.0793,125.2755,32385.0
2021-02-03 11:15:00,146.96,147.34,146.96,147.26,5541.0,125.4035,125.7278,125.4035,125.6595,5541.0
2021-02-03 11:20:00,147.42,147.55,147.28,147.41,3859.0,125.796,125.907,125.6766,125.7875,3859.0
2021-02-03 11:25:00,147.53,147.53,147.29,147.33,7065.0,125.8899,125.8899,125.6851,125.7192,7065.0
2021-02-03 11:30:00,147.39,147.52,147.26,147.26,3094.0,125.7704,125.8814,125.6595,125.6595,3094.0
2021-02-03 11:35:00,147.26,147.45,147.23,147.25,2342.0,125.6595,125.8216,125.6339,125.651,2342.0
2021-02-03 11:40:00,147.22,147.44,147.22,147.37,3344.0,125.6254,125.8131,125.6254,125.7534,3344.0
2021-02-03 11:45:00,147.32,147.48,147.32,147.33,5025.0,125.7107,125.8472,125.7107,125.7192,5025.0
2021-02-03 11:50:00,147.33,147.38,147.12,147.27,5343.0,125.7192,125.7619,125.5401,125.6681,5343.0
2021-02-03 11:55:00,147.22,147.31,147.03,147.03,3020.0,125.6254,125.7022,125.4633,125.4633,3020.0
2021-02-03 12:00:00,147.11,147.13,146.93,146.99,2000.0,125.5315,125.5486,125.3779,125.4291,2000.0
2021-02-03 12:05:00,147.0,147.02,146.84,147.02,2250.0,125.4377,125.4547,125.3011,125.4547,2250.0
2021-02-03 12:10:00,146.91,147.08,146.87,146.87,3172.0,125.3609,125.5059,125.3267,125.3267,3172.0
2021-02-03 12:15:00,146.89,147.09,146.89,147.06,3546.0,125.3438,125.5145,125.3438,125.4889,3546.0
2021-02-03 12:20:00,147.0,147.09,146.96,146.96,4171.0,125.4377,125.5145,125.4035,125.4035,4171.0
2021-02-03 12:25:00,146.94,147.0,146.81,146.99,4616.0,125.3865,125.4377,125.2755,125.4291,4616.0
2021-02-03 12:30:00,147.04,147.1,146.82,146.82,2857.0,125.4718,125.523,125.2841,125.2841,2857.0
2021-02-03 12:35:00,146.83,146.93,146.83,146.92,1600.0,125.2926,125.3779,125.2926,125.3694,1600.0
2021-02-03 12:40:00,146.92,146.97,146.73,146.75,3020.0,125.3694,125.4121,125.2073,125.2243,3020.0
2021-02-03 12:45:00,146.75,146.75,146.47,146.47,2676.0,125.2243,125.2243,124.9854,124.9854,2676.0
2021-02-03 12:50:00,146.52,146.85,146.52,146.85,4083.0,125.0281,125.3097,125.0281,125.3097,4083.0
2021-02-03 12:55:00,146.86,147.05,146.76,147.05,2681.0,125.3182,125.4803,125.2329,125.4803,2681.0
2021-02-03 13:00:00,147.01,147.01,146.8,146.81,3358.0,125.4462,125.4462,125.267,125.2755,3358.0
2021-02-03 13:05:00,146.84,146.89,146.67,146.72,2364.0,125.3011,125.3438,125.1561,125.1987,2364.0
2021-02-03 13:10:00,146.69,146.69,146.6,146.67,5315.0,125.1731,125.1731,125.0963,125.1561,5315.0
2021-02-03 13:15:00,146.72,146.72,146.56,146.65,5200.0,125.1987,125.1987,125.0622,125.139,5200.0
2021-02-03 13:20:00,146.63,146.98,146.61,146.85,4600.0,125.1219,125.4206,125.1049,125.3097,4600.0
2021-02-03 13:25:00,146.95,147.06,146.89,146.99,4438.0,125.395,125.4889,125.3438,125.4291,4438.0
2021-02-03 13:30:00,146.99,147.1,146.9,146.97,5221.0,125.4291,125.523,125.3523,125.4121,5221.0
2021-02-03 13:35:00,146.98,147.25,146.98,147.13,2508.0,125.4206,125.651,125.4206,125.5486,2508.0
2021-02-03 13:40:00,147.19,147.19,147.03,147.03,1836.0,125.5998,125.5998,125.4633,125.4633,1836.0
2021-02-03 13:45:00,146.99,146.99,146.8,146.82,3682.0,125.4291,125.4291,125.267,125.2841,3682.0
2021-02-03 13:50:00,146.75,146.79,146.66,146.71,3792.0,125.2243,125.2585,125.1475,125.1902,3792.0
2021-02-03 13:55:00,146.66,146.87,146.62,146.87,3356.0,125.1475,125.3267,125.1134,125.3267,3356.0
2021-02-03 14:00:00,146.87,147.09,146.83,147.03,4741.0,125.3267,125.5145,125.2926,125.4633,4741.0
2021-02-03 14:05:00,147.05,147.25,147.0,147.17,4123.0,125.4803,125.651,125.4377,125.5827,4123.0
2021-02-03 14:10:00,147.14,147.27,147.13,147.13,3273.0,125.5571,125.6681,125.5486,125.5486,3273.0
2021-02-03 14:15:00,147.21,147.32,147.21,147.27,7356.0,125.6169,125.7107,125.6169,125.6681,7356.0
2021-02-03 14:20:00,147.22,147.26,147.07,147.1,8835.0,125.6254,125.6595,125.4974,125.523,8835.0
2021-02-03 14:25:00,147.09,147.19,147.04,147.04,3327.0,125.5145,125.5998,125.4718,125.4718,3327.0
2021-02-03 14:30:00,147.07,147.26,147.05,147.13,10813.0,125.4974,125.6595,125.4803,125.5486,10813.0
2021-02-03 14:35:00,147.09,147.18,147.0,147.01,11576.0,125.5145,125.5913,125.4377,125.4462,11576.0
2021-02-03 14:40:00,146.99,147.11,146.85,146.86,5009.0,125.4291,125.5315,125.3097,125.3182,5009.0
2021-02-03 14:45:00,146.91,147.04,146.89,146.94,3905.0,125.3609,125.4718,125.3438,125.3865,3905.0
2021-02-03 14:50:00,146.97,147.16,146.88,147.12,6423.0,125.4121,125.5742,125.3353,125.5401,6423.0
2021-02-03 14:55:00,147.12,147.23,147.02,147.02,5569.0,125.5401,125.6339,125.4547,125.4547,5569.0
2021-02-03 15:00:00,147.02,147.14,146.97,147.06,5708.0,125.4547,125.5571,125.4121,125.4889,5708.0
2021-02-03 15:05:00,147.07,147.41,147.05,147.35,7484.0,125.4974,125.7875,125.4803,125.7363,7484.0
2021-02-03 15:10:00,147.4,147.5,147.2,147.24,8680.0,125.779,125.8643,125.6083,125.6425,8680.0
2021-02-03 15:15:00,147.26,147.34,147.14,147.26,7395.0,125.6595,125.7278,125.5571,125.6595,7395.0
2021-02-03 15:20:00,147.34,147.34,147.13,147.15,6454.0,125.7278,125.7278,125.5486,125.5657,6454.0
2021-02-03 15:25:00,147.14,147.4,147.14,147.37,8370.0,125.5571,125.779,125.5571,125.7534,8370.0
2021-02-03 15:30:00,147.37,147.52,147.34,147.42,7467.0,125.7534,125.8814,125.7278,125.796,7467.0
2021-02-03 15:35:00,147.37,147.45,147.23,147.29,14457.0,125.7534,125.8216,125.6339,125.6851,14457.0
2021-02-03 15:40:00,147.34,147.41,147.13,147.26,19526.0,125.7278,125.7875,125.5486,125.6595,19526.0
2021-02-03 15:45:00,147.32,147.32,146.93,147.2,22004.0,125.7107,125.7107,125.3779,125.6083,22004.0
2021-02-03 15:50:00,147.13,147.32,146.98,147.22,29590.0,125.5486,125.7107,125.4206,125.6254,29590.0
2021-02-03 15:55:00,147.25,147.38,147.07,147.32,40983.0,125.651,125.7619,125.4974,125.7107,40983.0
2021-02-04 09:30:00,147.14,147.34,146.31,146.31,27739.0,125.5571,125.7278,124.8489,124.8489,27739.0
2021-02-04 09:35:00,146.44,147.1,145.41,145.41,17450.0,124.9598,125.523,124.0809,124.0809,17450.0
2021-02-04 09:40:00,145.43,145.84,144.75,144.78,20263.0,124.0979,124.4478,123.5177,123.5433,20263.0
2021-02-04 09:45:00,145.14,145.62,144.69,144.96,8161.0,123.8505,124.2601,123.4665,123.6969,8161.0
2021-02-04 09:50:00,144.99,145.7,144.81,145.52,15191.0,123.7225,124.3283,123.5689,124.1747,15191.0
2021-02-04 09:55:00,145.65,145.92,145.51,145.92,14077.0,124.2857,124.5161,124.1662,124.5161,14077.0
2021-02-04 10:00:00,145.96,146.27,145.84,146.13,14079.0,124.5502,124.8147,124.4478,124.6953,14079.0
2021-02-04 10:05:00,146.12,146.13,145.41,145.41,9239.0,124.6867,124.6953,124.0809,124.0809,9239.0
2021-02-04 10:10:00,145.47,145.65,144.98,145.22,6150.0,124.1321,124.2857,123.714,123.9188,6150.0
2021-02-04 10:15:00,145.2,145.2,144.48,144.53,13900.0,123.9017,123.9017,123.2873,123.33,13900.0
2021-02-04 10:20:00,144.58,144.7,143.89,144.05,24313.0,123.3726,123.475,122.7838,122.9204,24313.0
2021-02-04 10:25:00,144.06,144.34,143.88,144.19,15481.0,122.9289,123.1678,122.7753,123.0398,15481.0
2021-02-04 10:30:00,144.29,144.36,143.56,143.85,17005.0,123.1252,123.1849,122.5022,122.7497,17005.0
2021-02-04 10:35:00,143.86,144.25,143.86,144.21,47377.0,122.7582,123.091,122.7582,123.0569,47377.0
2021-02-04 10:40:00,144.25,144.6,144.15,144.15,33910.0,123.091,123.3897,123.0057,123.0057,33910.0
2021-02-04 10:45:00,144.16,144.36,143.95,144.01,12411.0,123.0142,123.1849,122.835,122.8862,12411.0
2021-02-04 10:50:00,143.91,144.38,143.9,144.28,15060.0,122.8009,123.202,122.7924,123.1166,15060.0
2021-02-04 10:55:00,144.39,144.47,144.2,144.23,16344.0,123.2105,123.2788,123.0484,123.074,16344.0
2021-02-04 11:00:00,144.22,144.24,143.83,143.85,13075.0,123.0654,123.0825,122.7326,122.7497,13075.0
2021-02-04 11:05:00,143.84,144.47,143.84,144.44,7827.0,122.7412,123.2788,122.7412,123.2532,7827.0
2021-02-04 11:10:00,144.44,144.48,144.12,144.17,14300.0,123.2532,123.2873,122.9801,123.0228,14300.0
2021-02-04 11:15:00,144.14,144.29,143.96,144.15,9350.0,122.9972,123.1252,122.8436,123.0057,9350.0
2021-02-04 11:20:00,144.17,144.27,144.03,144.08,14565.0,123.0228,123.1081,122.9033,122.946,14565.0
2021-02-04 11:25:00,144.07,144.2,144.0,144.15,9407.0,122.9374,123.0484,122.8777,123.0057,9407.0
2021-02-04 11:30:00,144.08,144.18,143.96,144.05,12461.0,122.946,123.0313,122.8436,122.9204,12461.0
2021-02-04 11:35:00,144.06,144.06,143.55,143.71,9546.0,122.9289,122.9289,122.4937,122.6302,9546.0
2021-02-04 11:40:00,143.75,143.92,143.54,143.54,10601.0,122.6644,122.8094,122.4852,122.4852,10601.0
2021-02-04 11:45:00,143.5,143.84,143.5,143.76,13384.0,122.451,122.7412,122.451,122.6729,13384.0
2021-02-04 11:50:00,143.77,143.87,143.72,143.8,13789.0,122.6814,122.7668,122.6388,122.707,13789.0
2021-02-04 11:55:00,143.78,144.0,143.72,143.92,12226.0,122.69,122.8777,122.6388,122.8094,12226.0
2021-02-04 12:00:00,143.89,143.89,143.5,143.68,14066.0,122.7838,122.7838,122.451,122.6046,14066.0
2021-02-04 12:05:00,143.65,143.65,143.41,143.51,14955.0,122.579,122.579,122.3742,122.4596,14955.0
2021-02-04 12:10:00,143.46,143.49,143.27,143.32,6477.0,122.4169,122.4425,122.2548,122.2974,6477.0
2021-02-04 12:15:00,143.31,143.48,143.25,143.27,10194.0,122.2889,122.434,122.2377,122.2548,10194.0
2021-02-04 12:20:00,143.31,143.41,143.17,143.18,7667.0,122.2889,122.3742,122.1694,122.178,7667.0
2021-02-04 12:25:00,143.17,143.46,143.14,143.38,17043.0,122.1694,122.4169,122.1439,122.3486,17043.0
2021-02-04 12:30:00,143.38,143.43,143.21,143.24,5679.0,122.3486,122.3913,122.2036,122.2292,5679.0
2021-02-04 12:35:00,143.25,143.38,143.11,143.11,9502.0,122.2377,122.3486,122.1183,122.1183,9502.0
2021-02-04 12:40:00,143.14,143.26,143.09,143.21,7994.0,122.1439,122.2462,122.1012,122.2036,7994.0
2021-02-04 12:45:00,143.21,143.33,143.15,143.25,12412.0,122.2036,122.306,122.1524,122.2377,12412.0
2021-02-04 12:50:00,143.22,143.25,143.12,143.25,6662.0,122.2121,122.2377,122.1268,122.2377,6662.0
2021-02-04 12:55:00,143.19,143.44,143.17,143.35,13434.0,122.1865,122.3998,122.1694,122.323,13434.0
2021-02-04 13:00:00,143.27,143.33,143.1,143.1,11979.0,122.2548,122.306,122.1097,122.1097,11979.0
2021-02-04 13:05:00,143.1,143.13,143.01,143.13,6868.0,122.1097,122.1353,122.0329,122.1353,6868.0
2021-02-04 13:10:00,143.24,143.36,143.15,143.32,8655.0,122.2292,122.3316,122.1524,122.2974,8655.0
2021-02-04 13:15:00,143.25,143.39,143.18,143.39,6633.0,122.2377,122.3572,122.178,122.3572,6633.0
2021-02-04 13:20:00,143.39,143.39,143.21,143.24,8374.0,122.3572,122.3572,122.2036,122.2292,8374.0
2021-02-04 13:25:00,143.23,143.65,143.2,143.65,8605.0,122.2206,122.579,122.195,122.579,8605.0
2021-02-04 13:30:00,143.67,143.67,143.41,143.5,23192.0,122.5961,122.5961,122.3742,122.451,23192.0
2021-02-04 13:35:00,143.47,143.6,143.47,143.53,4690.0,122.4254,122.5364,122.4254,122.4766,4690.0
2021-02-04 13:40:00,143.52,143.67,143.52,143.57,8404.0,122.4681,122.5961,122.4681,122.5108,8404.0
2021-02-04 13:45:00,143.54,143.57,143.35,143.35,8538.0,122.4852,122.5108,122.323,122.323,8538.0
2021-02-04 13:50:00,143.4,143.78,143.37,143.78,10602.0,122.3657,122.69,122.3401,122.69,10602.0
2021-02-04 13:55:00,143.86,143.93,143.79,143.89,6665.0,122.7582,122.818,122.6985,122.7838,6665.0
2021-02-04 14:00:00,143.91,143.91,143.5,143.59,13558.0,122.8009,122.8009,122.451,122.5278,13558.0
2021-02-04 14:05:00,143.56,143.68,143.56,143.66,8514.0,122.5022,122.6046,122.5022,122.5876,8514.0
2021-02-04 14:10:00,143.62,143.7,143.22,143.26,9257.0,122.5534,122.6217,122.2121,122.2462,9257.0
2021-02-04 14:15:00,143.23,143.23,142.92,142.93,11937.0,122.2206,122.2206,121.9561,121.9647,11937.0
2021-02-04 14:20:00,142.91,142.98,142.86,142.91,4509.0,121.9476,122.0073,121.9049,121.9476,4509.0
2021-02-04 14:25:00,142.93,143.32,142.9,143.32,17708.0,121.9647,122.2974,121.9391,122.2974,17708.0
2021-02-04 14:30:00,143.32,144.18,143.32,144.08,50303.0,122.2974,123.0313,122.2974,122.946,50303.0
2021-02-04 14:35:00,144.08,144.11,143.96,144.03,18800.0,122.946,122.9716,122.8436,122.9033,18800.0
2021-02-04 14:40:00,144.03,144.26,143.92,144.24,87662.0,122.9033,123.0996,122.8094,123.0825,87662.0
2021-02-04 14:45:00,144.23,144.83,144.23,144.75,25649.0,123.074,123.586,123.074,123.5177,25649.0
2021-02-04 14:50:00,144.79,144.89,144.73,144.79,31530.0,123.5518,123.6372,123.5006,123.5518,31530.0
2021-02-04 14:55:00,144.77,144.78,144.64,144.75,20671.0,123.5348,123.5433,123.4238,123.5177,20671.0
2021-02-04 15:00:00,144.75,145.13,144.73,145.12,62294.0,123.5177,123.842,123.5006,123.8334,62294.0
2021-02-04 15:05:00,145.11,145.29,145.06,145.2,32513.0,123.8249,123.9785,123.7822,123.9017,32513.0
2021-02-04 15:10:00,145.16,145.16,144.62,144.62,129329.0,123.8676,123.8676,123.4068,123.4068,129329.0
2021-02-04 15:15:00,144.62,144.89,144.54,144.87,36350.0,123.4068,123.6372,123.3385,123.6201,36350.0
2021-02-04 15:20:00,144.87,145.13,144.86,144.92,21863.0,123.6201,123.842,123.6116,123.6628,21863.0
2021-02-04 15:25:00,144.91,145.33,144.91,145.07,40289.0,123.6542,124.0126,123.6542,123.7908,40289.0
2021-02-04 15:30:00,145.09,145.18,144.77,144.79,48644.0,123.8078,123.8846,123.5348,123.5518,48644.0
2021-02-04 15:35:00,144.79,145.13,144.78,145.07,29341.0,123.5518,123.842,123.5433,123.7908,29341.0
2021-02-04 15:40:00,145.07,145.08,144.88,144.91,49343.0,123.7908,123.7993,123.6286,123.6542,49343.0
2021-02-04 15:45:00,144.91,145.0,144.64,144.77,71265.0,123.6542,123.731,123.4238,123.5348,71265.0
2021-02-04 15:50:00,144.73,144.89,144.5,144.64,105226.0,123.5006,123.6372,123.3044,123.4238,105226.0
2021-02-04 15:55:00,144.62,145.28,144.62,145.13,177017.0,123.4068,123.9699,123.4068,123.842,177017.0
2021-02-05 09:30:00,145.05,145.59,144.65,144.97,21027.0,123.7737,124.2345,123.4324,123.7054,21027.0
2021-02-05 09:35:00,145.04,145.34,144.75,145.02,9447.0,123.7652,124.0211,123.5177,123.7481,9447.0
2021-02-05 09:40:00,145.1,145.63,144.98,145.49,7891.0,123.8164,124.2686,123.714,124.1491,7891.0
2021-02-05 09:45:00,145.49,145.64,145.35,145.51,6388.0,124.1491,124.2771,124.0297,124.1662,6388.0
2021-02-05 09:50:00,145.5,145.78,145.38,145.38,4517.0,124.1577,124.3966,124.0553,124.0553,4517.0
2021-02-05 09:55:00,145.46,145.82,145.35,145.73,9709.0,124.1235,124.4307,124.0297,124.3539,9709.0
2021-02-05 10:00:00,145.84,145.99,145.66,145.66,9636.0,124.4478,124.5758,124.2942,124.2942,9636.0
2021-02-05 10:05:00,145.69,146.5,145.69,146.17,13668.0,124.3198,125.011,124.3198,124.7294,13668.0
2021-02-05 10:10:00,146.28,146.53,145.86,145.86,7034.0,124.8233,125.0366,124.4649,124.4649,7034.0
2021-02-05 10:15:00,145.81,145.97,145.67,145.83,21748.0,124.4222,124.5587,124.3027,124.4393,21748.0
2021-02-05 10:20:00,145.92,146.08,145.74,145.92,8253.0,124.5161,124.6526,124.3625,124.5161,8253.0
2021-02-05 10:25:00,145.96,146.01,145.75,145.83,17764.0,124.5502,124.5929,124.371,124.4393,17764.0
2021-02-05 10:30:00,145.94,146.26,145.77,145.99,10421.0,124.5331,124.8062,124.3881,124.5758,10421.0
2021-02-05 10:35:00,146.0,146.03,145.76,145.76,17566.0,124.5843,124.6099,124.3795,124.3795,17566.0
2021-02-05 10:40:00,145.83,145.9,145.69,145.75,13268.0,124.4393,124.499,124.3198,124.371,13268.0
2021-02-05 10:45:00,145.79,145.88,145.73,145.8,14281.0,124.4051,124.4819,124.3539,124.4137,14281.0
2021-02-05 10:50:00,145.81,146.18,145.76,146.13,5863.0,124.4222,124.7379,124.3795,124.6953,5863.0
2021-02-05 10:55:00,146.1,146.5,146.07,146.48,11576.0,124.6697,125.011,124.6441,124.9939,11576.0
2021-02-05 11:00:00,146.58,146.62,146.33,146.62,8716.0,125.0793,125.1134,124.8659,125.1134,8716.0
2021-02-05 11:05:00,146.62,146.71,146.5,146.53,8571.0,125.1134,125.1902,125.011,125.0366,8571.0
2021-02-05 11:10:00,146.52,146.71,146.5,146.59,8429.0,125.0281,125.1902,125.011,125.0878,8429.0
2021-02-05 11:15:00,146.55,146.55,146.14,146.36,21680.0,125.0537,125.0537,124.7038,124.8915,21680.0
2021-02-05 11:20:00,146.34,146.49,146.19,146.4,7239.0,124.8745,125.0025,124.7465,124.9257,7239.0
2021-02-05 11:25:00,146.5,146.82,146.4,146.82,9067.0,125.011,125.2841,124.9257,125.2841,9067.0
2021-02-05 11:30:00,146.76,146.79,146.64,146.73,3276.0,125.2329,125.2585,125.1305,125.2073,3276.0
2021-02-05 11:35:00,146.64,146.78,146.53,146.64,12167.0,125.1305,125.2499,125.0366,125.1305,12167.0
2021-02-05 11:40:00,146.65,146.73,146.58,146.73,4956.0,125.139,125.2073,125.0793,125.2073,4956.0
2021-02-05 11:45:00,146.71,146.71,146.54,146.57,3672.0,125.1902,125.1902,125.0451,125.0707,3672.0
2021-02-05 11:50:00,146.57,146.73,146.45,146.73,11114.0,125.0707,125.2073,124.9683,125.2073,11114.0
2021-02-05 11:55:00,146.8,146.89,146.69,146.89,4303.0,125.267,125.3438,125.1731,125.3438,4303.0
2021-02-05 12:00:00,146.85,147.0,146.79,146.82,6802.0,125.3097,125.4377,125.2585,125.2841,6802.0
2021-02-05 12:05:00,146.75,146.89,146.69,146.69,5692.0,125.2243,125.3438,125.1731,125.1731,5692.0
2021-02-05 12:10:00,146.66,146.73,146.42,146.71,7141.0,125.1475,125.2073,124.9427,125.1902,7141.0
2021-02-05 12:15:00,146.64,146.74,146.5,146.53,4525.0,125.1305,125.2158,125.011,125.0366,4525.0
2021-02-05 12:20:00,146.56,146.63,146.52,146.59,7783.0,125.0622,125.1219,125.0281,125.0878,7783.0
2021-02-05 12:25:00,146.59,146.74,146.59,146.61,4075.0,125.0878,125.2158,125.0878,125.1049,4075.0
2021-02-05 12:30:00,146.61,146.67,146.56,146.63,1611.0,125.1049,125.1561,125.0622,125.1219,1611.0
2021-02-05 12:35:00,146.6,146.65,146.55,146.65,2078.0,125.0963,125.139,125.0537,125.139,2078.0
2021-02-05 12:40:00,146.65,146.76,146.53,146.69,6485.0,125.139,125.2329,125.0366,125.1731,6485.0
2021-02-05 12:45:00,146.64,146.68,146.52,146.56,6512.0,125.1305,125.1646,125.0281,125.0622,6512.0
2021-02-05 12:50:00,146.53,146.58,146.38,146.48,21313.0,125.0366,125.0793,124.9086,124.9939,21313.0
2021-02-05 12:55:00,146.44,146.53,146.34,146.4,6583.0,124.9598,125.0366,124.8745,124.9257,6583.0
2021-02-05 13:00:00,146.37,146.45,146.19,146.25,15880.0,124.9001,124.9683,124.7465,124.7977,15880.0
2021-02-05 13:05:00,146.25,146.38,146.17,146.35,11951.0,124.7977,124.9086,124.7294,124.883,11951.0
2021-02-05 13:10:00,146.4,146.41,146.24,146.27,5346.0,124.9257,124.9342,124.7891,124.8147,5346.0
2021-02-05 13:15:00,146.26,146.35,146.25,146.26,5574.0,124.8062,124.883,124.7977,124.8062,5574.0
2021-02-05 13:20:00,146.21,146.39,146.11,146.39,8735.0,124.7635,124.9171,124.6782,124.9171,8735.0
2021-02-05 13:25:00,146.33,146.6,146.28,146.4,14869.0,124.8659,125.0963,124.8233,124.9257,14869.0
2021-02-05 13:30:00,146.43,146.45,146.27,146.34,4734.0,124.9513,124.9683,124.8147,124.8745,4734.0
2021-02-05 13:35:00,146.35,146.47,146.25,146.33,13080.0,124.883,124.9854,124.7977,124.8659,13080.0
2021-02-05 13:40:00,146.33,146.42,146.22,146.33,9212.0,124.8659,124.9427,124.7721,124.8659,9212.0
2021-02-05 13:45:00,146.3,146.31,146.06,146.06,6756.0,124.8403,124.8489,124.6355,124.6355,6756.0
2021-02-05 13:50:00,146.05,146.28,145.93,145.93,11854.0,124.627,124.8233,124.5246,124.5246,11854.0
2021-02-05 13:55:00,145.98,146.15,145.96,146.11,10666.0,124.5673,124.7123,124.5502,124.6782,10666.0
2021-02-05 14:00:00,146.05,146.15,145.9,145.99,11668.0,124.627,124.7123,124.499,124.5758,11668.0
2021-02-05 14:05:00,145.97,146.02,145.91,146.02,7817.0,124.5587,124.6014,124.5075,124.6014,7817.0
2021-02-05 14:10:00,146.02,146.04,145.74,145.78,7287.0,124.6014,124.6185,124.3625,124.3966,7287.0
2021-02-05 14:15:00,145.77,145.79,145.65,145.75,9192.0,124.3881,124.4051,124.2857,124.371,9192.0
2021-02-05 14:20:00,145.78,145.81,145.67,145.8,6388.0,124.3966,124.4222,124.3027,124.4137,6388.0
2021-02-05 14:25:00,145.71,145.73,145.42,145.69,8078.0,124.3369,124.3539,124.0894,124.3198,8078.0
2021-02-05 14:30:00,145.7,145.79,145.6,145.6,6823.0,124.3283,124.4051,124.243,124.243,6823.0
2021-02-05 14:35:00,145.61,145.73,145.5,145.66,7520.0,124.2515,124.3539,124.1577,124.2942,7520.0
2021-02-05 14:40:00,145.65,145.67,145.53,145.63,5350.0,124.2857,124.3027,124.1833,124.2686,5350.0
2021-02-05 14:45:00,145.55,145.63,145.44,145.55,6958.0,124.2003,124.2686,124.1065,124.2003,6958.0
2021-02-05 14:50:00,145.52,145.8,145.48,145.62,7748.0,124.1747,124.4137,124.1406,124.2601,7748.0
2021-02-05 14:55:00,145.58,145.69,145.49,145.62,8405.0,124.2259,124.3198,124.1491,124.2601,8405.0
2021-02-05 15:00:00,145.67,145.89,145.53,145.89,10808.0,124.3027,124.4905,124.1833,124.4905,10808.0
2021-02-05 15:05:00,145.92,146.01,145.78,145.86,12005.0,124.5161,124.5929,124.3966,124.4649,12005.0
2021-02-05 15:10:00,145.89,145.96,145.73,145.83,6648.0,124.4905,124.5502,124.3539,124.4393,6648.0
2021-02-05 15:15:00,145.83,145.87,145.7,145.84,10331.0,124.4393,124.4734,124.3283,124.4478,10331.0
2021-02-05 15:20:00,145.77,145.84,145.66,145.71,10382.0,124.3881,124.4478,124.2942,124.3369,10382.0
2021-02-05 15:25:00,145.71,145.71,145.35,145.4,10747.0,124.3369,124.3369,124.0297,124.0723,10747.0
2021-02-05 15:30:00,145.4,145.54,145.35,145.4,10722.0,124.0723,124.1918,124.0297,124.0723,10722.0
2021-02-05 15:35:00,145.36,145.42,145.18,145.36,16096.0,124.0382,124.0894,123.8846,124.0382,16096.0
2021-02-05 15:40:00,145.34,145.41,145.28,145.39,13843.0,124.0211,124.0809,123.9699,124.0638,13843.0
2021-02-05 15:45:00,145.42,145.6,145.31,145.37,34329.0,124.0894,124.243,123.9955,124.0467,34329.0
2021-02-05 15:50:00,145.35,145.43,145.27,145.27,24483.0,124.0297,124.0979,123.9614,123.9614,24483.0
2021-02-05 15:55:00,145.28,145.92,145.28,145.59,71867.0,123.9699,124.5161,123.9699,124.2345,71867.0
2021-02-08 09:30:00,145.02,145.53,144.66,145.09,19097.0,123.7481,124.1833,123.4409,123.8078,19097.0
2021-02-08 09:35:00,145.2,145.99,145.13,145.99,25681.0,123.9017,124.5758,123.842,124.5758,25681.0
2021-02-08 09:40:00,145.95,145.95,145.31,145.41,10192.0,124.5417,124.5417,123.9955,124.0809,10192.0
2021-02-08 09:45:00,145.35,145.35,144.47,144.54,5698.0,124.0297,124.0297,123.2788,123.3385,5698.0
2021-02-08 09:50:00,144.45,144.65,144.34,144.34,4253.0,123.2617,123.4324,123.1678,123.1678,4253.0
2021-02-08 09:55:00,144.25,144.73,144.21,144.73,3758.0,123.091,123.5006,123.0569,123.5006,3758.0
2021-02-08 10:00:00,144.87,145.42,144.77,145.42,6983.0,123.6201,124.0894,123.5348,124.0894,6983.0
2021-02-08 10:05:00,145.49,145.71,145.33,145.47,5983.0,124.1491,124.3369,124.0126,124.1321,5983.0
2021-02-08 10:10:00,145.75,146.23,145.69,146.08,11311.0,124.371,124.7806,124.3198,124.6526,11311.0
2021-02-08 10:15:00,145.95,146.19,145.81,145.93,8340.0,124.5417,124.7465,124.4222,124.5246,8340.0
2021-02-08 10:20:00,145.89,146.03,145.71,145.71,6304.0,124.4905,124.6099,124.3369,124.3369,6304.0
2021-02-08 10:25:00,145.63,145.89,145.54,145.89,5066.0,124.2686,124.4905,124.1918,124.4905,5066.0
2021-02-08 10:30:00,145.87,145.87,145.61,145.75,5138.0,124.4734,124.4734,124.2515,124.371,5138.0
2021-02-08 10:35:00,145.7,145.86,145.64,145.81,6296.0,124.3283,124.4649,124.2771,124.4222,6296.0
2021-02-08 10:40:00,145.87,145.94,145.71,145.71,3451.0,124.4734,124.5331,124.3369,124.3369,3451.0
2021-02-08 10:45:00,145.77,145.92,145.71,145.71,2829.0,124.3881,124.5161,124.3369,124.3369,2829.0
2021-02-08 10:50:00,145.71,146.01,145.71,146.01,7807.0,124.3369,124.5929,124.3369,124.5929,7807.0
2021-02-08 10:55:00,146.05,146.25,145.96,146.03,10553.0,124.627,124.7977,124.5502,124.6099,10553.0
2021-02-08 11:00:00,145.99,146.03,145.63,145.63,8681.0,124.5758,124.6099,124.2686,124.2686,8681.0
2021-02-08 11:05:00,145.6,145.73,145.47,145.48,5392.0,124.243,124.3539,124.1321,124.1406,5392.0
2021-02-08 11:10:00,145.47,145.53,145.32,145.37,6188.0,124.1321,124.1833,124.0041,124.0467,6188.0
2021-02-08 11:15:00,145.34,145.41,145.18,145.32,9947.0,124.0211,124.0809,123.8846,124.0041,9947.0
2021-02-08 11:20:00,145.43,145.6,145.42,145.51,3257.0,124.0979,124.243,124.0894,124.1662,3257.0
2021-02-08 11:25:00,145.43,145.49,145.37,145.39,3607.0,124.0979,124.1491,124.0467,124.0638,3607.0
2021-02-08 11:30:00,145.4,145.57,145.39,145.54,6665.0,124.0723,124.2174,124.0638,124.1918,6665.0
2021-02-08 11:35:00,145.54,145.64,145.48,145.54,4287.0,124.1918,124.2771,124.1406,124.1918,4287.0
2021-02-08 11:40:00,145.52,145.77,145.52,145.66,5525.0,124.1747,124.3881,124.1747,124.2942,5525.0
2021-02-08 11:45:00,145.65,145.65,145.44,145.44,4806.0,124.2857,124.2857,124.1065,124.1065,4806.0
2021-02-08 11:50:00,145.47,145.52,145.36,145.5,6352.0,124.1321,124.1747,124.0382,124.1577,6352.0
2021-02-08 11:55:00,145.53,145.56,145.44,145.55,4976.0,124.1833,124.2089,124.1065,124.2003,4976.0
2021-02-08 12:00:00,145.58,145.98,145.56,145.74,8657.0,124.2259,124.5673,124.2089,124.3625,8657.0
2021-02-08 12:05:00,145.75,145.8,145.56,145.74,3947.0,124.371,124.4137,124.2089,124.3625,3947.0
2021-02-08 12:10:00,145.72,145.72,145.56,145.59,4170.0,124.3454,124.3454,124.2089,124.2345,4170.0
2021-02-08 12:15:00,145.59,145.59,145.44,145.58,4375.0,124.2345,124.2345,124.1065,124.2259,4375.0
2021-02-08 12:20:00,145.64,145.72,145.5,145.52,4652.0,124.2771,124.3454,124.1577,124.1747,4652.0
2021-02-08 12:25:00,145.5,145.69,145.36,145.36,5264.0,124.1577,124.3198,124.0382,124.0382,5264.0
2021-02-08 12:30:00,145.42,145.47,145.36,145.39,3862.0,124.0894,124.1321,124.0382,124.0638,3862.0
2021-02-08 12:35:00,145.39,145.41,145.28,145.34,2804.0,124.0638,124.0809,123.9699,124.0211,2804.0
2021-02-08 12:40:00,145.33,145.34,145.25,145.33,3134.0,124.0126,124.0211,123.9443,124.0126,3134.0
2021-02-08 12:45:00,145.3,145.48,145.3,145.48,4633.0,123.987,124.1406,123.987,124.1406,4633.0
2021-02-08 12:50:00,145.52,145.61,145.47,145.57,5708.0,124.1747,124.2515,124.1321,124.2174,5708.0
2021-02-08 12:55:00,145.62,146.0,145.57,145.98,7036.0,124.2601,124.5843,124.2174,124.5673,7036.0
2021-02-08 13:00:00,145.9,146.09,145.82,145.87,5938.0,124.499,124.6611,124.4307,124.4734,5938.0
2021-02-08 13:05:00,145.87,145.97,145.77,145.81,5041.0,124.4734,124.5587,124.3881,124.4222,5041.0
2021-02-08 13:10:00,145.88,145.96,145.8,145.84,3325.0,124.4819,124.5502,124.4137,124.4478,3325.0
2021-02-08 13:15:00,145.84,146.21,145.84,146.21,2889.0,124.4478,124.7635,124.4478,124.7635,2889.0
2021-02-08 13:20:00,146.16,146.3,146.1,146.25,6122.0,124.7209,124.8403,124.6697,124.7977,6122.0
2021-02-08 13:25:00,146.18,146.18,146.11,146.15,2750.0,124.7379,124.7379,124.6782,124.7123,2750.0
2021-02-08 13:30:00,146.18,146.29,146.12,146.22,3856.0,124.7379,124.8318,124.6867,124.7721,3856.0
2021-02-08 13:35:00,146.2,146.22,146.09,146.15,3650.0,124.755,124.7721,124.6611,124.7123,3650.0
2021-02-08 13:40:00,146.11,146.16,146.0,146.09,4106.0,124.6782,124.7209,124.5843,124.6611,4106.0
2021-02-08 13:45:00,146.09,146.2,146.08,146.15,3436.0,124.6611,124.755,124.6526,124.7123,3436.0
2021-02-08 13:50:00,146.14,146.25,146.01,146.15,6562.0,124.7038,124.7977,124.5929,124.7123,6562.0
2021-02-08 13:55:00,146.19,146.25,146.12,146.2,7289.0,124.7465,124.7977,124.6867,124.755,7289.0
2021-02-08 14:00:00,146.2,146.27,146.13,146.19,4644.0,124.755,124.8147,124.6953,124.7465,4644.0
2021-02-08 14:05:00,146.2,146.25,146.13,146.25,3306.0,124.755,124.7977,124.6953,124.7977,3306.0
2021-02-08 14:10:00,146.15,146.23,146.1,146.17,2852.0,124.7123,124.7806,124.6697,124.7294,2852.0
2021-02-08 14:15:00,146.14,146.18,146.02,146.06,3761.0,124.7038,124.7379,124.6014,124.6355,3761.0
2021-02-08 14:20:00,146.05,146.18,146.05,146.05,4679.0,124.627,124.7379,124.627,124.627,4679.0
2021-02-08 14:25:00,146.04,146.05,145.93,145.94,2448.0,124.6185,124.627,124.5246,124.5331,2448.0
2021-02-08 14:30:00,145.94,146.21,145.94,146.21,6543.0,124.5331,124.7635,124.5331,124.7635,6543.0
2021-02-08 14:35:00,146.18,146.18,146.04,146.1,5214.0,124.7379,124.7379,124.6185,124.6697,5214.0
2021-02-08 14:40:00,146.04,146.07,145.92,146.0,4539.0,124.6185,124.6441,124.5161,124.5843,4539.0
2021-02-08 14:45:00,145.95,145.95,145.78,145.79,4412.0,124.5417,124.5417,124.3966,124.4051,4412.0
2021-02-08 14:50:00,145.79,145.86,145.75,145.78,4793.0,124.4051,124.4649,124.371,124.3966,4793.0
2021-02-08 14:55:00,145.8,146.0,145.74,145.74,11104.0,124.4137,124.5843,124.3625,124.3625,11104.0
2021-02-08 15:00:00,145.78,145.78,145.68,145.77,7148.0,124.3966,124.3966,124.3113,124.3881,7148.0
2021-02-08 15:05:00,145.79,145.91,145.71,145.91,6689.0,124.4051,124.5075,124.3369,124.5075,6689.0
2021-02-08 15:10:00,145.87,146.1,145.82,146.03,6139.0,124.4734,124.6697,124.4307,124.6099,6139.0
2021-02-08 15:15:00,146.0,146.07,145.98,146.02,4501.0,124.5843,124.6441,124.5673,124.6014,4501.0
2021-02-08 15:20:00,146.04,146.09,145.97,145.97,3305.0,124.6185,124.6611,124.5587,124.5587,3305.0
2021-02-08 15:25:00,146.01,146.19,145.96,146.12,6257.0,124.5929,124.7465,124.5502,124.6867,6257.0
2021-02-08 15:30:00,146.08,146.22,146.04,146.11,3800.0,124.6526,124.7721,124.6185,124.6782,3800.0
2021-02-08 15:35:00,146.17,146.61,146.17,146.59,17314.0,124.7294,125.1049,124.7294,125.0878,17314.0
2021-02-08 15:40:00,146.55,146.59,146.41,146.47,15705.0,125.0537,125.0878,124.9342,124.9854,15705.0
2021-02-08 15:45:00,146.5,146.57,146.31,146.42,22395.0,125.011,125.0707,124.8489,124.9427,22395.0
2021-02-08 15:50:00,146.39,146.66,146.31,146.53,28417.0,124.9171,125.1475,124.8489,125.0366,28417.0
2021-02-08 15:55:00,146.56,146.63,146.27,146.29,69286.0,125.0622,125.1219,124.8147,124.8318,69286.0
2021-02-09 09:30:00,146.37,146.59,146.11,146.59,10888.0,124.9001,125.0878,124.6782,125.0878,10888.0
2021-02-09 09:35:00,146.55,147.36,146.55,147.14,5621.0,125.0537,125.7448,125.0537,125.5571,5621.0
2021-02-09 09:40:00,147.0,147.0,146.79,146.79,3656.0,125.4377,125.4377,125.2585,125.2585,3656.0
2021-02-09 09:45:00,146.88,147.34,146.76,146.76,1511.0,125.3353,125.7278,125.2329,125.2329,1511.0
2021-02-09 09:50:00,146.76,147.03,146.75,147.03,1668.0,125.2329,125.4633,125.2243,125.4633,1668.0
2021-02-09 09:55:00,147.08,147.11,146.92,147.06,3972.0,125.5059,125.5315,125.3694,125.4889,3972.0
2021-02-09 10:00:00,146.99,147.14,146.86,146.94,2287.0,125.4291,125.5571,125.3182,125.3865,2287.0
2021-02-09 10:05:00,147.01,147.17,146.93,147.1,4413.0,125.4462,125.5827,125.3779,125.523,4413.0
2021-02-09 10:10:00,147.1,147.15,146.88,147.09,1852.0,125.523,125.5657,125.3353,125.5145,1852.0
2021-02-09 10:15:00,147.03,147.04,146.75,146.93,2750.0,125.4633,125.4718,125.2243,125.3779,2750.0
2021-02-09 10:20:00,146.86,146.9,146.82,146.85,2445.0,125.3182,125.3523,125.2841,125.3097,2445.0
2021-02-09 10:25:00,146.76,146.76,146.16,146.31,3111.0,125.2329,125.2329,124.7209,124.8489,3111.0
2021-02-09 10:30:00,146.28,146.44,146.17,146.34,3328.0,124.8233,124.9598,124.7294,124.8745,3328.0
2021-02-09 10:35:00,146.28,146.39,146.04,146.04,4753.0,124.8233,124.9171,124.6185,124.6185,4753.0
2021-02-09 10:40:00,146.01,146.21,145.99,146.0,2219.0,124.5929,124.7635,124.5758,124.5843,2219.0
2021-02-09 10:45:00,146.0,146.08,145.92,146.03,3252.0,124.5843,124.6526,124.5161,124.6099,3252.0
2021-02-09 10:50:00,145.87,145.95,145.81,145.82,1039.0,124.4734,124.5417,124.4222,124.4307,1039.0
2021-02-09 10:55:00,145.89,146.01,145.87,145.89,4819.0,124.4905,124.5929,124.4734,124.4905,4819.0
2021-02-09 11:00:00,145.98,146.08,145.92,146.03,4090.0,124.5673,124.6526,124.5161,124.6099,4090.0
2021-02-09 11:05:00,146.18,146.41,146.12,146.16,5718.0,124.7379,124.9342,124.6867,124.7209,5718.0
2021-02-09 11:10:00,146.13,146.21,146.05,146.08,3769.0,124.6953,124.7635,124.627,124.6526,3769.0
2021-02-09 11:15:00,146.09,146.31,146.09,146.2,4638.0,124.6611,124.8489,124.6611,124.755,4638.0
2021-02-09 11:20:00,146.19,146.23,146.06,146.06,2841.0,124.7465,124.7806,124.6355,124.6355,2841.0
2021-02-09 11:25:00,146.14,146.3,146.06,146.07,3197.0,124.7038,124.8403,124.6355,124.6441,3197.0
2021-02-09 11:30:00,146.17,146.29,146.03,146.28,2636.0,124.7294,124.8318,124.6099,124.8233,2636.0
2021-02-09 11:35:00,146.27,146.34,146.18,146.21,2662.0,124.8147,124.8745,124.7379,124.7635,2662.0
2021-02-09 11:40:00,146.27,146.36,146.2,146.22,2758.0,124.8147,124.8915,124.755,124.7721,2758.0
2021-02-09 11:45:00,146.16,146.17,146.07,146.14,2361.0,124.7209,124.7294,124.6441,124.7038,2361.0
2021-02-09 11:50:00,146.15,146.53,146.15,146.51,5517.0,124.7123,125.0366,124.7123,125.0195,5517.0
2021-02-09 11:55:00,146.51,146.71,146.49,146.7,3353.0,125.0195,125.1902,125.0025,125.1817,3353.0
2021-02-09 12:00:00,146.71,146.73,146.6,146.68,1721.0,125.1902,125.2073,125.0963,125.1646,1721.0
2021-02-09 12:05:00,146.68,146.73,146.61,146.73,1913.0,125.1646,125.2073,125.1049,125.2073,1913.0
2021-02-09 12:10:00,146.73,146.75,146.62,146.71,5636.0,125.2073,125.2243,125.1134,125.1902,5636.0
2021-02-09 12:15:00,146.75,146.83,146.69,146.8,4909.0,125.2243,125.2926,125.1731,125.267,4909.0
2021-02-09 12:20:00,146.77,146.8,146.73,146.8,1743.0,125.2414,125.267,125.2073,125.267,1743.0
2021-02-09 12:25:00,146.87,146.96,146.85,146.96,1287.0,125.3267,125.4035,125.3097,125.4035,1287.0
2021-02-09 12:30:00,146.96,147.05,146.95,146.96,3640.0,125.4035,125.4803,125.395,125.4035,3640.0
2021-02-09 12:35:00,146.97,147.08,146.96,147.05,2758.0,125.4121,125.5059,125.4035,125.4803,2758.0
2021-02-09 12:40:00,147.06,147.06,146.94,146.94,4512.0,125.4889,125.4889,125.3865,125.3865,4512.0
2021-02-09 12:45:00,146.97,147.08,146.92,146.98,3908.0,125.4121,125.5059,125.3694,125.4206,3908.0
2021-02-09 12:50:00,146.99,147.04,146.92,147.04,2272.0,125.4291,125.4718,125.3694,125.4718,2272.0
2021-02-09 12:55:00,147.01,147.03,146.9,146.93,2515.0,125.4462,125.4633,125.3523,125.3779,2515.0
2021-02-09 13:00:00,146.93,146.93,146.72,146.83,3013.0,125.3779,125.3779,125.1987,125.2926,3013.0
2021-02-09 13:05:00,146.83,146.84,146.66,146.68,3658.0,125.2926,125.3011,125.1475,125.1646,3658.0
2021-02-09 13:10:00,146.67,146.72,146.64,146.67,3069.0,125.1561,125.1987,125.1305,125.1561,3069.0
2021-02-09 13:15:00,146.68,146.75,146.68,146.71,1798.0,125.1646,125.2243,125.1646,125.1902,1798.0
2021-02-09 13:20:00,146.73,146.85,146.73,146.81,2508.0,125.2073,125.3097,125.2073,125.2755,2508.0
2021-02-09 13:25:00,146.83,146.89,146.72,146.72,3204.0,125.2926,125.3438,125.1987,125.1987,3204.0
2021-02-09 13:30:00,146.79,146.84,146.71,146.81,2473.0,125.2585,125.3011,125.1902,125.2755,2473.0
2021-02-09 13:35:00,146.82,146.9,146.76,146.8,3283.0,125.2841,125.3523,125.2329,125.267,3283.0
2021-02-09 13:40:00,146.76,146.78,146.67,146.78,2122.0,125.2329,125.2499,125.1561,125.2499,2122.0
2021-02-09 13:45:00,146.72,146.77,146.69,146.71,3111.0,125.1987,125.2414,125.1731,125.1902,3111.0
2021-02-09 13:50:00,146.75,146.92,146.71,146.82,4042.0,125.2243,125.3694,125.1902,125.2841,4042.0
2021-02-09 13:55:00,146.75,146.75,146.65,146.67,2152.0,125.2243,125.2243,125.139,125.1561,2152.0
2021-02-09 14:00:00,146.63,146.68,146.58,146.62,2238.0,125.1219,125.1646,125.0793,125.1134,2238.0
2021-02-09 14:05:00,146.62,146.78,146.6,146.72,2300.0,125.1134,125.2499,125.0963,125.1987,2300.0
2021-02-09 14:10:00,146.74,146.85,146.74,146.81,1903.0,125.2158,125.3097,125.2158,125.2755,1903.0
2021-02-09 14:15:00,146.78,146.91,146.78,146.83,2307.0,125.2499,125.3609,125.2499,125.2926,2307.0
2021-02-09 14:20:00,146.86,146.93,146.82,146.9,3592.0,125.3182,125.3779,125.2841,125.3523,3592.0
2021-02-09 14:25:00,146.84,146.97,146.84,146.97,3963.0,125.3011,125.4121,125.3011,125.4121,3963.0
2021-02-09 14:30:00,146.98,147.92,146.98,147.92,64301.0,125.4206,126.2227,125.4206,126.2227,64301.0
2021-02-09 14:35:00,147.92,147.92,147.56,147.68,14233.0,126.2227,126.2227,125.9155,126.0179,14233.0
2021-02-09 14:40:00,147.68,147.82,147.64,147.75,7502.0,126.0179,126.1374,125.9838,126.0776,7502.0
2021-02-09 14:45:00,147.76,147.84,147.66,147.8,5816.0,126.0862,126.1544,126.0008,126.1203,5816.0
2021-02-09 14:50:00,147.85,147.95,147.72,147.76,7739.0,126.163,126.2483,126.052,126.0862,7739.0
2021-02-09 14:55:00,147.78,147.79,147.61,147.66,6921.0,126.1032,126.1118,125.9582,126.0008,6921.0
2021-02-09 15:00:00,147.64,147.91,147.6,147.87,9803.0,125.9838,126.2142,125.9496,126.18,9803.0
2021-02-09 15:05:00,147.9,148.28,147.87,148.17,11765.0,126.2056,126.5299,126.18,126.436,11765.0
2021-02-09 15:10:00,148.09,148.11,147.86,148.08,9095.0,126.3678,126.3848,126.1715,126.3592,9095.0
2021-02-09 15:15:00,148.09,148.17,148.03,148.03,3434.0,126.3678,126.436,126.3166,126.3166,3434.0
2021-02-09 15:20:00,148.03,148.11,147.95,148.02,8659.0,126.3166,126.3848,126.2483,126.308,8659.0
2021-02-09 15:25:00,148.0,148.05,147.93,147.95,7079.0,126.291,126.3336,126.2312,126.2483,7079.0
2021-02-09 15:30:00,147.95,148.25,147.95,148.24,13474.0,126.2483,126.5043,126.2483,126.4958,13474.0
2021-02-09 15:35:00,148.27,148.35,148.17,148.17,10114.0,126.5214,126.5896,126.436,126.436,10114.0
2021-02-09 15:40:00,148.19,148.19,147.84,147.89,14445.0,126.4531,126.4531,126.1544,126.1971,14445.0
2021-02-09 15:45:00,147.88,148.06,147.88,148.01,17289.0,126.1886,126.3422,126.1886,126.2995,17289.0
2021-02-09 15:50:00,148.06,148.2,147.99,148.0,26015.0,126.3422,126.4616,126.2824,126.291,26015.0
2021-02-09 15:55:00,147.99,148.33,147.99,148.31,41650.0,126.2824,126.5726,126.2824,126.5555,41650.0
2021-02-10 09:30:00,149.5,149.96,148.9,149.86,23309.0,127.5709,127.9635,127.059,127.8781,23309.0
2021-02-10 09:35:00,149.74,149.95,148.99,149.01,10613.0,127.7757,127.9549,127.1358,127.1528,10613.0
2021-02-10 09:40:00,148.88,148.88,148.7,148.84,1400.0,127.0419,127.0419,126.8883,127.0078,1400.0
2021-02-10 09:45:00,148.75,148.75,148.23,148.7,5012.0,126.931,126.931,126.4872,126.8883,5012.0
2021-02-10 09:50:00,148.65,148.91,148.51,148.53,5966.0,126.8456,127.0675,126.7262,126.7432,5966.0
2021-02-10 09:55:00,148.57,148.57,148.1,148.18,6843.0,126.7774,126.7774,126.3763,126.4446,6843.0
2021-02-10 10:00:00,148.19,148.28,147.92,148.0,7542.0,126.4531,126.5299,126.2227,126.291,7542.0
2021-02-10 10:05:00,147.96,148.14,147.84,147.86,5955.0,126.2568,126.4104,126.1544,126.1715,5955.0
2021-02-10 10:10:00,147.86,147.93,147.59,147.82,9703.0,126.1715,126.2312,125.9411,126.1374,9703.0
2021-02-10 10:15:00,147.91,147.94,147.74,147.94,4503.0,126.2142,126.2398,126.0691,126.2398,4503.0
2021-02-10 10:20:00,147.99,148.16,147.94,148.07,7971.0,126.2824,126.4275,126.2398,126.3507,7971.0
2021-02-10 10:25:00,148.12,148.24,147.97,148.08,5574.0,126.3934,126.4958,126.2654,126.3592,5574.0
2021-02-10 10:30:00,147.98,148.0,147.5,147.52,3658.0,126.2739,126.291,125.8643,125.8814,3658.0
2021-02-10 10:35:00,147.59,148.21,147.52,147.86,5485.0,125.9411,126.4702,125.8814,126.1715,5485.0
2021-02-10 10:40:00,147.78,147.86,147.48,147.48,4458.0,126.1032,126.1715,125.8472,125.8472,4458.0
2021-02-10 10:45:00,147.49,147.54,147.08,147.09,6971.0,125.8558,125.8984,125.5059,125.5145,6971.0
2021-02-10 10:50:00,147.01,147.45,147.0,147.2,8102.0,125.4462,125.8216,125.4377,125.6083,8102.0
2021-02-10 10:55:00,147.29,147.37,147.01,147.22,7777.0,125.6851,125.7534,125.4462,125.6254,7777.0
2021-02-10 11:00:00,147.21,147.21,146.69,146.69,3270.0,125.6169,125.6169,125.1731,125.1731,3270.0
2021-02-10 11:05:00,146.82,146.94,146.68,146.84,4424.0,125.2841,125.3865,125.1646,125.3011,4424.0
2021-02-10 11:10:00,146.84,146.84,146.59,146.62,2171.0,125.3011,125.3011,125.0878,125.1134,2171.0
2021-02-10 11:15:00,146.68,146.69,146.49,146.6,6062.0,125.1646,125.1731,125.0025,125.0963,6062.0
2021-02-10 11:20:00,146.59,146.86,146.58,146.77,3220.0,125.0878,125.3182,125.0793,125.2414,3220.0
2021-02-10 11:25:00,146.72,147.3,146.7,147.06,4991.0,125.1987,125.6937,125.1817,125.4889,4991.0
2021-02-10 11:30:00,147.15,147.15,146.83,146.86,3727.0,125.5657,125.5657,125.2926,125.3182,3727.0
2021-02-10 11:35:00,147.01,147.01,146.87,146.93,1799.0,125.4462,125.4462,125.3267,125.3779,1799.0
2021-02-10 11:40:00,146.88,147.16,146.73,147.08,7216.0,125.3353,125.5742,125.2073,125.5059,7216.0
2021-02-10 11:45:00,147.06,147.06,146.86,147.0,2959.0,125.4889,125.4889,125.3182,125.4377,2959.0
2021-02-10 11:50:00,146.99,146.99,146.86,146.92,2624.0,125.4291,125.4291,125.3182,125.3694,2624.0
2021-02-10 11:55:00,146.87,147.05,146.86,146.95,3945.0,125.3267,125.4803,125.3182,125.395,3945.0
2021-02-10 12:00:00,146.92,146.92,146.57,146.67,4870.0,125.3694,125.3694,125.0707,125.1561,4870.0
2021-02-10 12:05:00,146.64,146.81,146.57,146.59,3299.0,125.1305,125.2755,125.0707,125.0878,3299.0
2021-02-10 12:10:00,146.62,146.63,146.5,146.58,4178.0,125.1134,125.1219,125.011,125.0793,4178.0
2021-02-10 12:15:00,146.54,146.69,146.51,146.51,5225.0,125.0451,125.1731,125.0195,125.0195,5225.0
2021-02-10 12:20:00,146.52,146.57,146.23,146.23,7065.0,125.0281,125.0707,124.7806,124.7806,7065.0
2021-02-10 12:25:00,146.28,146.39,146.23,146.3,6377.0,124.8233,124.9171,124.7806,124.8403,6377.0
2021-02-10 12:30:00,146.3,146.39,146.26,146.36,2142.0,124.8403,124.9171,124.8062,124.8915,2142.0
2021-02-10 12:35:00,146.36,146.56,146.36,146.56,3176.0,124.8915,125.0622,124.8915,125.0622,3176.0
2021-02-10 12:40:00,146.59,146.61,146.38,146.5,6796.0,125.0878,125.1049,124.9086,125.011,6796.0
2021-02-10 12:45:00,146.44,146.52,146.4,146.43,2946.0,124.9598,125.0281,124.9257,124.9513,2946.0
2021-02-10 12:50:00,146.39,146.52,146.33,146.47,7742.0,124.9171,125.0281,124.8659,124.9854,7742.0
2021-02-10 12:55:00,146.47,146.5,146.27,146.27,3198.0,124.9854,125.011,124.8147,124.8147,3198.0
2021-02-10 13:00:00,146.25,146.31,146.11,146.11,3515.0,124.7977,124.8489,124.6782,124.6782,3515.0
2021-02-10 13:05:00,146.13,146.17,146.1,146.13,3281.0,124.6953,124.7294,124.6697,124.6953,3281.0
2021-02-10 13:10:00,146.14,146.16,146.06,146.11,4067.0,124.7038,124.7209,124.6355,124.6782,4067.0
2021-02-10 13:15:00,146.1,146.17,146.09,146.09,4026.0,124.6697,124.7294,124.6611,124.6611,4026.0
2021-02-10 13:20:00,146.07,146.65,146.06,146.65,5279.0,124.6441,125.139,124.6355,125.139,5279.0
2021-02-10 13:25:00,146.69,146.74,146.35,146.4,4285.0,125.1731,125.2158,124.883,124.9257,4285.0
2021-02-10 13:30:00,146.36,146.5,146.36,146.5,3090.0,124.8915,125.011,124.8915,125.011,3090.0
2021-02-10 13:35:00,146.49,146.56,146.43,146.53,1771.0,125.0025,125.0622,124.9513,125.0366,1771.0
2021-02-10 13:40:00,146.52,146.56,146.37,146.38,4214.0,125.0281,125.0622,124.9001,124.9086,4214.0
2021-02-10 13:45:00,146.39,146.44,146.35,146.36,1832.0,124.9171,124.9598,124.883,124.8915,1832.0
2021-02-10 13:50:00,146.36,146.36,146.22,146.22,2990.0,124.8915,124.8915,124.7721,124.7721,2990.0
2021-02-10 13:55:00,146.24,146.34,146.18,146.27,3528.0,124.7891,124.8745,124.7379,124.8147,3528.0
2021-02-10 14:00:00,146.21,146.28,146.16,146.2,6818.0,124.7635,124.8233,124.7209,124.755,6818.0
2021-02-10 14:05:00,146.2,146.47,146.18,146.34,5164.0,124.755,124.9854,124.7379,124.8745,5164.0
2021-02-10 14:10:00,146.36,146.58,146.33,146.56,2153.0,124.8915,125.0793,124.8659,125.0622,2153.0
2021-02-10 14:15:00,146.56,146.68,146.49,146.55,2732.0,125.0622,125.1646,125.0025,125.0537,2732.0
2021-02-10 14:20:00,146.55,146.88,146.54,146.87,5256.0,125.0537,125.3353,125.0451,125.3267,5256.0
2021-02-10 14:25:00,146.94,147.15,146.94,147.05,4351.0,125.3865,125.5657,125.3865,125.4803,4351.0
2021-02-10 14:30:00,147.0,147.12,146.96,147.12,4823.0,125.4377,125.5401,125.4035,125.5401,4823.0
2021-02-10 14:35:00,147.16,147.27,147.08,147.11,3702.0,125.5742,125.6681,125.5059,125.5315,3702.0
2021-02-10 14:40:00,147.08,147.38,147.08,147.34,7030.0,125.5059,125.7619,125.5059,125.7278,7030.0
2021-02-10 14:45:00,147.26,147.32,147.16,147.27,4233.0,125.6595,125.7107,125.5742,125.6681,4233.0
2021-02-10 14:50:00,147.28,147.33,147.16,147.24,3714.0,125.6766,125.7192,125.5742,125.6425,3714.0
2021-02-10 14:55:00,147.24,147.47,147.23,147.47,5181.0,125.6425,125.8387,125.6339,125.8387,5181.0
2021-02-10 15:00:00,147.49,147.6,147.34,147.47,6233.0,125.8558,125.9496,125.7278,125.8387,6233.0
2021-02-10 15:05:00,147.46,147.51,147.2,147.22,6559.0,125.8302,125.8728,125.6083,125.6254,6559.0
2021-02-10 15:10:00,147.26,147.33,147.22,147.3,3982.0,125.6595,125.7192,125.6254,125.6937,3982.0
2021-02-10 15:15:00,147.35,147.39,147.19,147.39,5403.0,125.7363,125.7704,125.5998,125.7704,5403.0
2021-02-10 15:20:00,147.33,147.33,147.2,147.24,5621.0,125.7192,125.7192,125.6083,125.6425,5621.0
2021-02-10 15:25:00,147.28,147.37,147.22,147.37,5001.0,125.6766,125.7534,125.6254,125.7534,5001.0
2021-02-10 15:30:00,147.31,147.54,147.27,147.49,7611.0,125.7022,125.8984,125.6681,125.8558,7611.0
2021-02-10 15:35:00,147.53,147.62,147.31,147.31,10200.0,125.8899,125.9667,125.7022,125.7022,10200.0
2021-02-10 15:40:00,147.27,147.43,147.16,147.16,7768.0,125.6681,125.8046,125.5742,125.5742,7768.0
2021-02-10 15:45:00,147.24,147.41,147.18,147.3,15724.0,125.6425,125.7875,125.5913,125.6937,15724.0
2021-02-10 15:50:00,147.3,147.44,147.18,147.41,16879.0,125.6937,125.8131,125.5913,125.7875,16879.0
2021-02-10 15:55:00,147.44,147.55,147.17,147.53,44970.0,125.8131,125.907,125.5827,125.8899,44970.0
2021-02-11 09:30:00,147.78,148.53,147.08,148.51,27699.0,126.1032,126.7432,125.5059,126.7262,27699.0
2021-02-11 09:35:00,148.54,148.75,146.86,146.86,7777.0,126.7518,126.931,125.3182,125.3182,7777.0
2021-02-11 09:40:00,147.29,147.75,146.95,147.64,15415.0,125.6851,126.0776,125.395,125.9838,15415.0
2021-02-11 09:45:00,147.48,147.63,146.94,147.35,5782.0,125.8472,125.9752,125.3865,125.7363,5782.0
2021-02-11 09:50:00,147.23,147.55,146.91,147.27,6891.0,125.6339,125.907,125.3609,125.6681,6891.0
2021-02-11 09:55:00,147.28,147.47,147.04,147.1,6393.0,125.6766,125.8387,125.4718,125.523,6393.0
2021-02-11 10:00:00,147.21,147.4,146.86,146.86,4077.0,125.6169,125.779,125.3182,125.3182,4077.0
2021-02-11 10:05:00,146.73,146.96,146.52,146.84,5010.0,125.2073,125.4035,125.0281,125.3011,5010.0
2021-02-11 10:10:00,146.89,146.9,146.65,146.81,6157.0,125.3438,125.3523,125.139,125.2755,6157.0
2021-02-11 10:15:00,146.81,146.92,146.71,146.92,3489.0,125.2755,125.3694,125.1902,125.3694,3489.0
2021-02-11 10:20:00,146.91,147.23,146.91,147.23,1525.0,125.3609,125.6339,125.3609,125.6339,1525.0
2021-02-11 10:25:00,147.22,147.22,146.94,147.15,7109.0,125.6254,125.6254,125.3865,125.5657,7109.0
2021-02-11 10:30:00,147.19,147.68,147.17,147.68,5650.0,125.5998,126.0179,125.5827,126.0179,5650.0
2021-02-11 10:35:00,147.72,147.9,147.65,147.9,5824.0,126.052,126.2056,125.9923,126.2056,5824.0
2021-02-11 10:40:00,147.84,147.96,147.78,147.94,7143.0,126.1544,126.2568,126.1032,126.2398,7143.0
2021-02-11 10:45:00,147.9,148.02,147.87,147.99,8030.0,126.2056,126.308,126.18,126.2824,8030.0
2021-02-11 10:50:00,148.0,148.12,147.87,147.95,11663.0,126.291,126.3934,126.18,126.2483,11663.0
2021-02-11 10:55:00,147.94,148.05,147.74,147.92,23574.0,126.2398,126.3336,126.0691,126.2227,23574.0
2021-02-11 11:00:00,147.82,148.07,147.8,147.91,7728.0,126.1374,126.3507,126.1203,126.2142,7728.0
2021-02-11 11:05:00,147.9,147.93,147.55,147.59,7777.0,126.2056,126.2312,125.907,125.9411,7777.0
2021-02-11 11:10:00,147.54,147.55,147.12,147.32,10790.0,125.8984,125.907,125.5401,125.7107,10790.0
2021-02-11 11:15:00,147.31,147.44,147.25,147.44,6780.0,125.7022,125.8131,125.651,125.8131,6780.0
2021-02-11 11:20:00,147.43,147.5,147.18,147.19,7721.0,125.8046,125.8643,125.5913,125.5998,7721.0
2021-02-11 11:25:00,147.2,147.2,146.85,146.86,3247.0,125.6083,125.6083,125.3097,125.3182,3247.0
2021-02-11 11:30:00,146.89,147.15,146.85,147.09,8134.0,125.3438,125.5657,125.3097,125.5145,8134.0
2021-02-11 11:35:00,147.14,147.38,147.08,147.38,3747.0,125.5571,125.7619,125.5059,125.7619,3747.0
2021-02-11 11:40:00,147.34,147.34,147.2,147.23,2797.0,125.7278,125.7278,125.6083,125.6339,2797.0
2021-02-11 11:45:00,147.23,147.23,146.92,147.06,3625.0,125.6339,125.6339,125.3694,125.4889,3625.0
2021-02-11 11:50:00,147.1,147.14,146.72,146.83,5043.0,125.523,125.5571,125.1987,125.2926,5043.0
2021-02-11 11:55:00,146.88,146.9,146.71,146.79,2588.0,125.3353,125.3523,125.1902,125.2585,2588.0
2021-02-11 12:00:00,146.84,146.9,146.67,146.83,2775.0,125.3011,125.3523,125.1561,125.2926,2775.0
2021-02-11 12:05:00,146.81,146.86,146.75,146.78,3372.0,125.2755,125.3182,125.2243,125.2499,3372.0
2021-02-11 12:10:00,146.74,146.74,146.48,146.66,8052.0,125.2158,125.2158,124.9939,125.1475,8052.0
2021-02-11 12:15:00,146.73,146.76,146.57,146.71,4704.0,125.2073,125.2329,125.0707,125.1902,4704.0
2021-02-11 12:20:00,146.59,146.61,146.42,146.44,5508.0,125.0878,125.1049,124.9427,124.9598,5508.0
2021-02-11 12:25:00,146.51,146.56,146.39,146.53,5088.0,125.0195,125.0622,124.9171,125.0366,5088.0
2021-02-11 12:30:00,146.57,146.64,146.05,146.09,6090.0,125.0707,125.1305,124.627,124.6611,6090.0
2021-02-11 12:35:00,146.18,146.21,145.99,146.06,6731.0,124.7379,124.7635,124.5758,124.6355,6731.0
2021-02-11 12:40:00,146.03,146.19,145.76,145.83,16851.0,124.6099,124.7465,124.3795,124.4393,16851.0
2021-02-11 12:45:00,145.85,146.0,145.68,145.9,8867.0,124.4563,124.5843,124.3113,124.499,8867.0
2021-02-11 12:50:00,145.84,146.06,145.73,145.81,16660.0,124.4478,124.6355,124.3539,124.4222,16660.0
2021-02-11 12:55:00,145.67,145.69,145.34,145.61,12447.0,124.3027,124.3198,124.0211,124.2515,12447.0
2021-02-11 13:00:00,145.61,146.13,145.58,146.09,11554.0,124.2515,124.6953,124.2259,124.6611,11554.0
2021-02-11 13:05:00,146.12,146.13,145.99,146.05,6151.0,124.6867,124.6953,124.5758,124.627,6151.0
2021-02-11 13:10:00,146.01,146.01,145.82,145.88,9569.0,124.5929,124.5929,124.4307,124.4819,9569.0
2021-02-11 13:15:00,145.89,145.93,145.68,145.79,10219.0,124.4905,124.5246,124.3113,124.4051,10219.0
2021-02-11 13:20:00,145.75,145.92,145.71,145.88,8184.0,124.371,124.5161,124.3369,124.4819,8184.0
2021-02-11 13:25:00,145.9,145.93,145.75,145.79,4019.0,124.499,124.5246,124.371,124.4051,4019.0
2021-02-11 13:30:00,145.79,146.2,145.79,146.03,15094.0,124.4051,124.755,124.4051,124.6099,15094.0
2021-02-11 13:35:00,146.02,146.03,145.77,145.86,14790.0,124.6014,124.6099,124.3881,124.4649,14790.0
2021-02-11 13:40:00,145.88,146.11,145.87,146.11,3388.0,124.4819,124.6782,124.4734,124.6782,3388.0
2021-02-11 13:45:00,146.07,146.07,145.75,145.86,9351.0,124.6441,124.6441,124.371,124.4649,9351.0
2021-02-11 13:50:00,145.84,145.89,145.51,145.89,19442.0,124.4478,124.4905,124.1662,124.4905,19442.0
2021-02-11 13:55:00,145.84,145.92,145.68,145.8,11847.0,124.4478,124.5161,124.3113,124.4137,11847.0
2021-02-11 14:00:00,145.77,145.77,145.19,145.19,5845.0,124.3881,124.3881,123.8932,123.8932,5845.0
2021-02-11 14:05:00,145.15,145.43,145.13,145.43,11021.0,123.859,124.0979,123.842,124.0979,11021.0
2021-02-11 14:10:00,145.39,145.56,145.23,145.45,8655.0,124.0638,124.2089,123.9273,124.115,8655.0
2021-02-11 14:15:00,145.48,145.49,145.06,145.12,18258.0,124.1406,124.1491,123.7822,123.8334,18258.0
2021-02-11 14:20:00,145.1,145.23,145.06,145.18,10214.0,123.8164,123.9273,123.7822,123.8846,10214.0
2021-02-11 14:25:00,145.18,145.18,145.05,145.05,7408.0,123.8846,123.8846,123.7737,123.7737,7408.0
2021-02-11 14:30:00,145.05,145.08,144.81,144.81,18528.0,123.7737,123.7993,123.5689,123.5689,18528.0
2021-02-11 14:35:00,144.8,144.8,144.55,144.56,7810.0,123.5604,123.5604,123.347,123.3556,7810.0
2021-02-11 14:40:00,144.55,144.68,144.53,144.53,15892.0,123.347,123.458,123.33,123.33,15892.0
2021-02-11 14:45:00,144.54,144.72,144.48,144.65,11393.0,123.3385,123.4921,123.2873,123.4324,11393.0
2021-02-11 14:50:00,144.61,144.71,144.55,144.65,23230.0,123.3982,123.4836,123.347,123.4324,23230.0
2021-02-11 14:55:00,144.65,144.7,144.52,144.53,25526.0,123.4324,123.475,123.3214,123.33,25526.0
2021-02-11 15:00:00,144.52,144.55,144.44,144.47,12577.0,123.3214,123.347,123.2532,123.2788,12577.0
2021-02-11 15:05:00,144.5,144.52,144.41,144.44,14076.0,123.3044,123.3214,123.2276,123.2532,14076.0
2021-02-11 15:10:00,144.44,144.51,144.38,144.5,14721.0,123.2532,123.3129,123.202,123.3044,14721.0
2021-02-11 15:15:00,144.5,144.51,144.27,144.27,11219.0,123.3044,123.3129,123.1081,123.1081,11219.0
2021-02-11 15:20:00,144.27,144.46,144.15,144.21,18378.0,123.1081,123.2702,123.0057,123.0569,18378.0
2021-02-11 15:25:00,144.24,144.31,144.08,144.11,7502.0,123.0825,123.1422,122.946,122.9716,7502.0
2021-02-11 15:30:00,144.09,144.09,143.94,144.0,23096.0,122.9545,122.9545,122.8265,122.8777,23096.0
2021-02-11 15:35:00,144.01,144.57,144.0,144.47,36065.0,122.8862,123.3641,122.8777,123.2788,36065.0
2021-02-11 15:40:00,144.43,144.54,144.36,144.36,22251.0,123.2446,123.3385,123.1849,123.1849,22251.0
2021-02-11 15:45:00,144.33,144.55,144.21,144.52,36770.0,123.1593,123.347,123.0569,123.3214,36770.0
2021-02-11 15:50:00,144.49,144.55,144.17,144.23,45779.0,123.2958,123.347,123.0228,123.074,45779.0
2021-02-11 15:55:00,144.25,144.83,144.23,144.83,107675.0,123.091,123.586,123.074,123.586,107675.0
2021-02-12 09:30:00,144.0,145.0,143.61,144.56,28022.0,122.8777,123.731,122.5449,123.3556,28022.0
2021-02-12 09:35:00,144.53,144.53,142.06,142.68,59612.0,123.33,123.33,121.2223,121.7513,59612.0
2021-02-12 09:40:00,142.86,143.88,142.54,143.45,31137.0,121.9049,122.7753,121.6319,122.4084,31137.0
2021-02-12 09:45:00,143.22,143.88,142.09,142.09,18888.0,122.2121,122.7753,121.2479,121.2479,18888.0
2021-02-12 09:50:00,142.08,142.42,141.0,141.33,37738.0,121.2393,121.5295,120.3178,120.5993,37738.0
2021-02-12 09:55:00,141.25,141.48,141.05,141.28,18810.0,120.5311,120.7273,120.3604,120.5567,18810.0
2021-02-12 10:00:00,141.39,141.39,140.62,140.79,22713.0,120.6505,120.6505,119.9935,120.1386,22713.0
2021-02-12 10:05:00,140.88,140.96,140.2,140.2,22577.0,120.2154,120.2836,119.6351,119.6351,22577.0
2021-02-12 10:10:00,140.33,140.46,139.73,139.86,30581.0,119.746,119.857,119.234,119.345,30581.0
2021-02-12 10:15:00,139.86,140.17,139.7,139.82,19680.0,119.345,119.6095,119.2084,119.3108,19680.0
2021-02-12 10:20:00,139.92,140.1,139.77,139.87,15311.0,119.3962,119.5498,119.2682,119.3535,15311.0
2021-02-12 10:25:00,139.87,140.0,139.76,139.82,9586.0,119.3535,119.4644,119.2596,119.3108,9586.0
2021-02-12 10:30:00,139.9,139.91,139.26,139.52,20777.0,119.3791,119.3876,118.833,119.0548,20777.0
2021-02-12 10:35:00,139.29,139.29,138.71,138.71,19037.0,118.8586,118.8586,118.3637,118.3637,19037.0
2021-02-12 10:40:00,138.64,138.85,138.35,138.44,24846.0,118.3039,118.4831,118.0565,118.1333,24846.0
2021-02-12 10:45:00,138.45,139.24,138.38,139.24,28700.0,118.1418,118.8159,118.0821,118.8159,28700.0
2021-02-12 10:50:00,139.22,140.27,139.22,140.06,13362.0,118.7988,119.6948,118.7988,119.5156,13362.0
2021-02-12 10:55:00,139.7,140.42,139.66,140.2,13117.0,119.2084,119.8228,119.1743,119.6351,13117.0
2021-02-12 11:00:00,140.2,140.82,139.93,140.67,41604.0,119.6351,120.1642,119.4047,120.0362,41604.0
2021-02-12 11:05:00,140.67,140.72,139.8,140.17,12352.0,120.0362,120.0788,119.2938,119.6095,12352.0
2021-02-12 11:10:00,140.11,140.62,139.89,140.15,6984.0,119.5583,119.9935,119.3706,119.5924,6984.0
2021-02-12 11:15:00,140.2,140.7,140.02,140.59,10517.0,119.6351,120.0618,119.4815,119.9679,10517.0
2021-02-12 11:20:00,140.64,140.94,140.62,140.93,9005.0,120.0106,120.2666,119.9935,120.258,9005.0
2021-02-12 11:25:00,140.94,141.23,140.9,141.07,15952.0,120.2666,120.514,120.2324,120.3775,15952.0
2021-02-12 11:30:00,141.04,141.39,140.99,141.35,15659.0,120.3519,120.6505,120.3092,120.6164,15659.0
2021-02-12 11:35:00,141.39,141.44,140.21,140.5,15728.0,120.6505,120.6932,119.6436,119.8911,15728.0
2021-02-12 11:40:00,140.45,140.69,140.25,140.55,8638.0,119.8484,120.0532,119.6778,119.9338,8638.0
2021-02-12 11:45:00,140.49,141.0,140.4,140.82,12659.0,119.8826,120.3178,119.8058,120.1642,12659.0
2021-02-12 11:50:00,140.87,141.47,140.86,141.47,10408.0,120.2068,120.7188,120.1983,120.7188,10408.0
2021-02-12 11:55:00,141.49,141.95,141.47,141.75,7952.0,120.7359,121.1284,120.7188,120.9577,7952.0
2021-02-12 12:00:00,141.75,141.77,141.3,141.3,7460.0,120.9577,120.9748,120.5737,120.5737,7460.0
2021-02-12 12:05:00,141.26,141.4,141.05,141.07,4740.0,120.5396,120.6591,120.3604,120.3775,4740.0
2021-02-12 12:10:00,141.06,141.07,140.78,140.83,10618.0,120.3689,120.3775,120.13,120.1727,10618.0
2021-02-12 12:15:00,140.78,141.05,140.68,140.94,17909.0,120.13,120.3604,120.0447,120.2666,17909.0
2021-02-12 12:20:00,141.01,141.02,140.7,140.7,3889.0,120.3263,120.3348,120.0618,120.0618,3889.0
2021-02-12 12:25:00,140.7,140.7,139.61,139.61,22665.0,120.0618,120.0618,119.1316,119.1316,22665.0
2021-02-12 12:30:00,139.7,139.7,139.25,139.5,12438.0,119.2084,119.2084,118.8244,119.0378,12438.0
2021-02-12 12:35:00,139.43,139.57,139.1,139.1,11789.0,118.978,119.0975,118.6964,118.6964,11789.0
2021-02-12 12:40:00,139.11,139.23,139.03,139.18,12439.0,118.705,118.8074,118.6367,118.7647,12439.0
2021-02-12 12:45:00,139.18,140.03,139.13,140.03,10774.0,118.7647,119.49,118.722,119.49,10774.0
2021-02-12 12:50:00,140.08,140.15,139.67,139.67,4565.0,119.5327,119.5924,119.1828,119.1828,4565.0
2021-02-12 12:55:00,139.69,139.7,139.27,139.37,4734.0,119.1999,119.2084,118.8415,118.9268,4734.0
2021-02-12 13:00:00,139.4,139.69,139.36,139.6,7307.0,118.9524,119.1999,118.9183,119.1231,7307.0
2021-02-12 13:05:00,139.66,139.79,139.53,139.53,10235.0,119.1743,119.2852,119.0634,119.0634,10235.0
2021-02-12 13:10:00,139.56,139.63,139.46,139.47,2072.0,119.089,119.1487,119.0036,119.0122,2072.0
2021-02-12 13:15:00,139.44,139.6,139.43,139.48,8550.0,118.9866,119.1231,118.978,119.0207,8550.0
2021-02-12 13:20:00,139.55,139.81,139.54,139.81,5347.0,119.0804,119.3023,119.0719,119.3023,5347.0
2021-02-12 13:25:00,139.78,139.82,139.38,139.4,13068.0,119.2767,119.3108,118.9354,118.9524,13068.0
2021-02-12 13:30:00,139.4,139.45,139.17,139.31,7044.0,118.9524,118.9951,118.7562,118.8756,7044.0
2021-02-12 13:35:00,139.31,139.98,139.3,139.87,5900.0,118.8756,119.4474,118.8671,119.3535,5900.0
2021-02-12 13:40:00,139.89,139.89,139.36,139.37,6468.0,119.3706,119.3706,118.9183,118.9268,6468.0
2021-02-12 13:45:00,139.37,139.86,139.33,139.54,11677.0,118.9268,119.345,118.8927,119.0719,11677.0
2021-02-12 13:50:00,139.53,139.68,139.29,139.62,19946.0,119.0634,119.1914,118.8586,119.1402,19946.0
2021-02-12 13:55:00,139.61,139.82,139.6,139.82,7733.0,119.1316,119.3108,119.1231,119.3108,7733.0
2021-02-12 14:00:00,139.67,139.74,139.44,139.56,11562.0,119.1828,119.2426,118.9866,119.089,11562.0
2021-02-12 14:05:00,139.64,139.73,139.56,139.63,8633.0,119.1572,119.234,119.089,119.1487,8633.0
2021-02-12 14:10:00,139.66,139.73,139.54,139.7,8637.0,119.1743,119.234,119.0719,119.2084,8637.0
2021-02-12 14:15:00,139.71,139.75,139.39,139.41,7243.0,119.217,119.2511,118.9439,118.961,7243.0
2021-02-12 14:20:00,139.45,139.65,139.43,139.59,7339.0,118.9951,119.1658,118.978,119.1146,7339.0
2021-02-12 14:25:00,139.62,139.68,139.52,139.65,10651.0,119.1402,119.1914,119.0548,119.1658,10651.0
2021-02-12 14:30:00,139.66,139.72,139.62,139.65,6266.0,119.1743,119.2255,119.1402,119.1658,6266.0
2021-02-12 14:35:00,139.65,139.74,139.62,139.65,11486.0,119.1658,119.2426,119.1402,119.1658,11486.0
2021-02-12 14:40:00,139.65,139.73,139.31,139.31,11327.0,119.1658,119.234,118.8756,118.8756,11327.0
2021-02-12 14:45:00,139.36,139.48,139.18,139.29,11573.0,118.9183,119.0207,118.7647,118.8586,11573.0
2021-02-12 14:50:00,139.22,139.28,139.11,139.21,5328.0,118.7988,118.85,118.705,118.7903,5328.0
2021-02-12 14:55:00,139.19,139.43,139.17,139.28,6845.0,118.7732,118.978,118.7562,118.85,6845.0
2021-02-12 15:00:00,139.24,139.47,139.24,139.33,30889.0,118.8159,119.0122,118.8159,118.8927,30889.0
2021-02-12 15:05:00,139.33,139.33,139.0,139.05,9233.0,118.8927,118.8927,118.6111,118.6538,9233.0
2021-02-12 15:10:00,139.03,139.44,139.03,139.44,11462.0,118.6367,118.9866,118.6367,118.9866,11462.0
2021-02-12 15:15:00,139.44,139.76,139.38,139.74,24025.0,118.9866,119.2596,118.9354,119.2426,24025.0
2021-02-12 15:20:00,139.72,139.94,139.42,139.43,29560.0,119.2255,119.4132,118.9695,118.978,29560.0
2021-02-12 15:25:00,139.4,139.49,139.19,139.49,21032.0,118.9524,119.0292,118.7732,119.0292,21032.0
2021-02-12 15:30:00,139.46,139.51,139.31,139.34,9918.0,119.0036,119.0463,118.8756,118.9012,9918.0
2021-02-12 15:35:00,139.34,139.67,139.27,139.67,18814.0,118.9012,119.1828,118.8415,119.1828,18814.0
2021-02-12 15:40:00,139.67,139.95,139.58,139.85,22898.0,119.1828,119.4218,119.106,119.3364,22898.0
2021-02-12 15:45:00,139.79,140.03,139.6,140.03,20922.0,119.2852,119.49,119.1231,119.49,20922.0
2021-02-12 15:50:00,140.09,140.28,140.05,140.11,25455.0,119.5412,119.7034,119.5071,119.5583,25455.0
2021-02-12 15:55:00,140.14,140.27,139.98,140.12,63864.0,119.5839,119.6948,119.4474,119.5668,63864.0
2021-02-16 09:30:00,140.83,140.86,139.54,140.09,44750.0,120.1727,120.1983,119.0719,119.5412,44750.0
2021-02-16 09:35:00,139.98,140.14,139.12,139.15,10827.0,119.4474,119.5839,118.7135,118.7391,10827.0
2021-02-16 09:40:00,139.27,139.54,139.05,139.5,10093.0,118.8415,119.0719,118.6538,119.0378,10093.0
2021-02-16 09:45:00,139.52,139.94,139.33,139.73,15356.0,119.0548,119.4132,118.8927,119.234,15356.0
2021-02-16 09:50:00,139.78,139.93,139.36,139.38,11180.0,119.2767,119.4047,118.9183,118.9354,11180.0
2021-02-16 09:55:00,139.41,139.56,139.17,139.18,8498.0,118.961,119.089,118.7562,118.7647,8498.0
2021-02-16 10:00:00,139.12,139.32,138.72,138.76,15950.0,118.7135,118.8842,118.3722,118.4063,15950.0
2021-02-16 10:05:00,138.75,139.38,138.75,139.18,14636.0,118.3978,118.9354,118.3978,118.7647,14636.0
2021-02-16 10:10:00,139.26,139.63,139.05,139.63,10492.0,118.833,119.1487,118.6538,119.1487,10492.0
2021-02-16 10:15:00,139.64,139.89,139.63,139.64,16876.0,119.1572,119.3706,119.1487,119.1572,16876.0
2021-02-16 10:20:00,139.57,139.57,139.2,139.24,9745.0,119.0975,119.0975,118.7818,118.8159,9745.0
2021-02-16 10:25:00,139.22,139.23,138.88,138.97,12813.0,118.7988,118.8074,118.5087,118.5855,12813.0
2021-02-16 10:30:00,139.0,139.0,138.5,138.59,15131.0,118.6111,118.6111,118.1845,118.2613,15131.0
2021-02-16 10:35:00,138.55,138.67,138.35,138.53,12418.0,118.2271,118.3295,118.0565,118.2101,12418.0
2021-02-16 10:40:00,138.49,138.49,137.85,137.89,22068.0,118.1759,118.1759,117.6298,117.6639,22068.0
2021-02-16 10:45:00,137.88,137.88,137.29,137.33,28394.0,117.6554,117.6554,117.1519,117.1861,28394.0
2021-02-16 10:50:00,137.25,137.32,136.89,137.0,24734.0,117.1178,117.1775,116.8106,116.9045,24734.0
2021-02-16 10:55:00,137.0,137.6,136.96,137.5,24655.0,116.9045,117.4165,116.8703,117.3311,24655.0
2021-02-16 11:00:00,137.5,137.78,137.29,137.44,17057.0,117.3311,117.5701,117.1519,117.2799,17057.0
2021-02-16 11:05:00,137.44,137.66,137.01,137.05,30265.0,117.2799,117.4677,116.913,116.9471,30265.0
2021-02-16 11:10:00,137.05,137.7,137.05,137.43,12211.0,116.9471,117.5018,116.9471,117.2714,12211.0
2021-02-16 11:15:00,137.38,137.55,137.19,137.19,9288.0,117.2287,117.3738,117.0666,117.0666,9288.0
2021-02-16 11:20:00,137.19,137.41,137.0,137.32,16552.0,117.0666,117.2543,116.9045,117.1775,16552.0
2021-02-16 11:25:00,137.25,137.55,137.18,137.51,6702.0,117.1178,117.3738,117.0581,117.3397,6702.0
2021-02-16 11:30:00,137.5,137.59,137.39,137.53,6416.0,117.3311,117.4079,117.2373,117.3567,6416.0
2021-02-16 11:35:00,137.52,137.71,137.44,137.45,9571.0,117.3482,117.5103,117.2799,117.2885,9571.0
2021-02-16 11:40:00,137.45,137.5,137.02,137.06,12228.0,117.2885,117.3311,116.9215,116.9557,12228.0
2021-02-16 11:45:00,137.06,137.07,136.55,136.55,16088.0,116.9557,116.9642,116.5205,116.5205,16088.0
2021-02-16 11:50:00,136.55,137.47,136.48,137.44,82672.0,116.5205,117.3055,116.4608,117.2799,82672.0
2021-02-16 11:55:00,137.41,137.41,136.96,136.97,9836.0,117.2543,117.2543,116.8703,116.8789,9836.0
2021-02-16 12:00:00,136.97,137.11,136.96,136.97,10050.0,116.8789,116.9983,116.8703,116.8789,10050.0
2021-02-16 12:05:00,137.0,137.2,136.89,136.94,17846.0,116.9045,117.0751,116.8106,116.8533,17846.0
2021-02-16 12:10:00,137.0,137.0,136.79,136.79,5992.0,116.9045,116.9045,116.7253,116.7253,5992.0
2021-02-16 12:15:00,136.79,136.95,136.72,136.84,8865.0,116.7253,116.8618,116.6656,116.768,8865.0
2021-02-16 12:20:00,136.87,136.97,136.74,136.75,7965.0,116.7936,116.8789,116.6826,116.6912,7965.0
2021-02-16 12:25:00,136.75,136.79,136.52,136.53,12288.0,116.6912,116.7253,116.4949,116.5034,12288.0
2021-02-16 12:30:00,136.55,136.66,136.4,136.41,6298.0,116.5205,116.6144,116.3925,116.401,6298.0
2021-02-16 12:35:00,136.52,136.73,136.39,136.73,10771.0,116.4949,116.6741,116.384,116.6741,10771.0
2021-02-16 12:40:00,136.7,136.9,136.5,136.55,9682.0,116.6485,116.8191,116.4778,116.5205,9682.0
2021-02-16 12:45:00,136.55,136.71,136.52,136.64,3859.0,116.5205,116.657,116.4949,116.5973,3859.0
2021-02-16 12:50:00,136.62,136.77,136.58,136.63,4778.0,116.5802,116.7082,116.5461,116.5888,4778.0
2021-02-16 12:55:00,136.65,136.74,136.54,136.54,7464.0,116.6058,116.6826,116.512,116.512,7464.0
2021-02-16 13:00:00,136.53,136.59,136.41,136.56,13605.0,116.5034,116.5546,116.401,116.529,13605.0
2021-02-16 13:05:00,136.52,136.69,136.52,136.59,8098.0,116.4949,116.64,116.4949,116.5546,8098.0
2021-02-16 13:10:00,136.63,136.64,136.46,136.47,8549.0,116.5888,116.5973,116.4437,116.4522,8549.0
2021-02-16 13:15:00,136.48,136.54,136.45,136.48,16205.0,116.4608,116.512,116.4352,116.4608,16205.0
2021-02-16 13:20:00,136.48,136.5,136.45,136.45,7175.0,116.4608,116.4778,116.4352,116.4352,7175.0
2021-02-16 13:25:00,136.44,136.44,136.13,136.25,15380.0,116.4266,116.4266,116.1621,116.2645,15380.0
2021-02-16 13:30:00,136.24,136.56,136.24,136.38,10173.0,116.256,116.529,116.256,116.3754,10173.0
2021-02-16 13:35:00,136.36,136.44,136.07,136.09,11816.0,116.3584,116.4266,116.1109,116.128,11816.0
2021-02-16 13:40:00,136.09,136.2,135.8,135.9,29172.0,116.128,116.2218,115.8805,115.9658,29172.0
2021-02-16 13:45:00,135.9,136.08,135.9,135.97,14578.0,115.9658,116.1194,115.9658,116.0256,14578.0
2021-02-16 13:50:00,135.99,136.2,135.94,136.2,4440.0,116.0426,116.2218,116.0,116.2218,4440.0
2021-02-16 13:55:00,136.15,136.44,136.09,136.3,10360.0,116.1792,116.4266,116.128,116.3072,10360.0
2021-02-16 14:00:00,136.25,136.4,136.15,136.4,4136.0,116.2645,116.3925,116.1792,116.3925,4136.0
2021-02-16 14:05:00,136.38,136.6,136.37,136.43,5404.0,116.3754,116.5632,116.3669,116.4181,5404.0
2021-02-16 14:10:00,136.39,136.42,136.21,136.31,4267.0,116.384,116.4096,116.2304,116.3157,4267.0
2021-02-16 14:15:00,136.27,136.53,136.22,136.53,11096.0,116.2816,116.5034,116.2389,116.5034,11096.0
2021-02-16 14:20:00,136.54,136.78,136.54,136.65,14052.0,116.512,116.7168,116.512,116.6058,14052.0
2021-02-16 14:25:00,136.61,136.63,136.4,136.45,5574.0,116.5717,116.5888,116.3925,116.4352,5574.0
2021-02-16 14:30:00,136.43,136.46,136.33,136.38,11750.0,116.4181,116.4437,116.3328,116.3754,11750.0
2021-02-16 14:35:00,136.38,136.47,136.33,136.45,7616.0,116.3754,116.4522,116.3328,116.4352,7616.0
2021-02-16 14:40:00,136.47,136.78,136.45,136.66,11796.0,116.4522,116.7168,116.4352,116.6144,11796.0
2021-02-16 14:45:00,136.62,136.65,136.44,136.54,5904.0,116.5802,116.6058,116.4266,116.512,5904.0
2021-02-16 14:50:00,136.54,136.58,136.39,136.39,8882.0,116.512,116.5461,116.384,116.384,8882.0
2021-02-16 14:55:00,136.36,136.66,136.36,136.6,6083.0,116.3584,116.6144,116.3584,116.5632,6083.0
2021-02-16 15:00:00,136.59,137.2,136.59,137.13,20195.0,116.5546,117.0751,116.5546,117.0154,20195.0
2021-02-16 15:05:00,137.13,137.2,136.99,137.12,18355.0,117.0154,117.0751,116.8959,117.0069,18355.0
2021-02-16 15:10:00,136.99,137.0,136.76,136.85,6685.0,116.8959,116.9045,116.6997,116.7765,6685.0
2021-02-16 15:15:00,136.85,136.92,136.78,136.88,8280.0,116.7765,116.8362,116.7168,116.8021,8280.0
2021-02-16 15:20:00,136.87,137.04,136.84,136.97,7551.0,116.7936,116.9386,116.768,116.8789,7551.0
2021-02-16 15:25:00,136.96,137.08,136.94,137.03,12759.0,116.8703,116.9727,116.8533,116.9301,12759.0
2021-02-16 15:30:00,137.03,137.08,136.97,137.05,13722.0,116.9301,116.9727,116.8789,116.9471,13722.0
2021-02-16 15:35:00,137.06,137.14,136.99,137.0,24168.0,116.9557,117.0239,116.8959,116.9045,24168.0
2021-02-16 15:40:00,137.02,137.15,137.0,137.05,27323.0,116.9215,117.0325,116.9045,116.9471,27323.0
2021-02-16 15:45:00,137.06,137.07,136.88,137.02,22309.0,116.9557,116.9642,116.8021,116.9215,22309.0
2021-02-16 15:50:00,137.03,137.04,136.75,136.96,31656.0,116.9301,116.9386,116.6912,116.8703,31656.0
2021-02-16 15:55:00,136.93,137.25,136.84,137.2,115163.0,116.8447,117.1178,116.768,117.0751,115163.0
2021-02-17 09:30:00,136.92,137.91,136.86,136.86,45279.0,116.8362,117.681,116.785,116.785,45279.0
2021-02-17 09:35:00,136.98,137.32,136.72,137.24,9182.0,116.8874,117.1775,116.6656,117.1093,9182.0
2021-02-17 09:40:00,137.17,137.71,136.81,137.46,8054.0,117.0495,117.5103,116.7424,117.297,8054.0
2021-02-17 09:45:00,137.47,138.4,137.36,138.39,11630.0,117.3055,118.0991,117.2117,118.0906,11630.0
2021-02-17 09:50:00,138.42,138.65,137.79,137.86,12364.0,118.1162,118.3125,117.5786,117.6383,12364.0
2021-02-17 09:55:00,137.92,137.92,137.33,137.33,9390.0,117.6895,117.6895,117.1861,117.1861,9390.0
2021-02-17 10:00:00,137.33,137.66,137.23,137.37,8363.0,117.1861,117.4677,117.1007,117.2202,8363.0
2021-02-17 10:05:00,137.37,137.53,137.17,137.53,8411.0,117.2202,117.3567,117.0495,117.3567,8411.0
2021-02-17 10:10:00,137.54,137.71,137.32,137.36,10782.0,117.3653,117.5103,117.1775,117.2117,10782.0
2021-02-17 10:15:00,137.26,137.26,136.91,137.08,12163.0,117.1263,117.1263,116.8277,116.9727,12163.0
2021-02-17 10:20:00,137.05,137.56,136.86,137.41,6194.0,116.9471,117.3823,116.785,117.2543,6194.0
2021-02-17 10:25:00,137.5,137.53,137.24,137.32,7713.0,117.3311,117.3567,117.1093,117.1775,7713.0
2021-02-17 10:30:00,137.34,137.39,137.09,137.13,8820.0,117.1946,117.2373,116.9813,117.0154,8820.0
2021-02-17 10:35:00,137.26,137.68,137.26,137.55,8043.0,117.1263,117.4847,117.1263,117.3738,8043.0
2021-02-17 10:40:00,137.46,137.72,137.32,137.33,4818.0,117.297,117.5189,117.1775,117.1861,4818.0
2021-02-17 10:45:00,137.25,137.48,137.22,137.3,8648.0,117.1178,117.3141,117.0922,117.1605,8648.0
2021-02-17 10:50:00,137.34,137.43,137.05,137.06,5893.0,117.1946,117.2714,116.9471,116.9557,5893.0
2021-02-17 10:55:00,137.04,137.24,137.03,137.2,13351.0,116.9386,117.1093,116.9301,117.0751,13351.0
2021-02-17 11:00:00,137.16,137.43,137.16,137.37,10665.0,117.041,117.2714,117.041,117.2202,10665.0
2021-02-17 11:05:00,137.33,137.4,137.21,137.26,4781.0,117.1861,117.2458,117.0837,117.1263,4781.0
2021-02-17 11:10:00,137.23,137.23,136.92,137.13,4591.0,117.1007,117.1007,116.8362,117.0154,4591.0
2021-02-17 11:15:00,137.12,137.29,137.06,137.25,3737.0,117.0069,117.1519,116.9557,117.1178,3737.0
2021-02-17 11:20:00,137.25,137.27,137.03,137.08,6123.0,117.1178,117.1349,116.9301,116.9727,6123.0
2021-02-17 11:25:00,137.08,137.64,137.07,137.58,10770.0,116.9727,117.4506,116.9642,117.3994,10770.0
2021-02-17 11:30:00,137.63,137.69,137.4,137.41,9915.0,117.4421,117.4933,117.2458,117.2543,9915.0
2021-02-17 11:35:00,137.47,137.8,137.38,137.65,7546.0,117.3055,117.5871,117.2287,117.4591,7546.0
2021-02-17 11:40:00,137.64,138.0,137.64,137.87,5964.0,117.4506,117.7578,117.4506,117.6469,5964.0
2021-02-17 11:45:00,137.81,137.9,137.7,137.86,3885.0,117.5957,117.6725,117.5018,117.6383,3885.0
2021-02-17 11:50:00,137.88,138.1,137.88,138.0,6099.0,117.6554,117.8431,117.6554,117.7578,6099.0
2021-02-17 11:55:00,138.02,138.2,137.99,138.08,6270.0,117.7749,117.9285,117.7493,117.8261,6270.0
2021-02-17 12:00:00,138.12,138.12,137.88,138.02,16015.0,117.8602,117.8602,117.6554,117.7749,16015.0
2021-02-17 12:05:00,138.05,138.25,138.02,138.15,5691.0,117.8005,117.9711,117.7749,117.8858,5691.0
2021-02-17 12:10:00,138.21,138.49,138.15,138.49,6982.0,117.937,118.1759,117.8858,118.1759,6982.0
2021-02-17 12:15:00,138.49,138.53,138.3,138.46,6372.0,118.1759,118.2101,118.0138,118.1503,6372.0
2021-02-17 12:20:00,138.47,138.51,138.25,138.25,5892.0,118.1589,118.193,117.9711,117.9711,5892.0
2021-02-17 12:25:00,138.25,138.34,137.97,138.34,12048.0,117.9711,118.0479,117.7322,118.0479,12048.0
2021-02-17 12:30:00,138.37,138.5,138.31,138.44,26660.0,118.0735,118.1845,118.0223,118.1333,26660.0
2021-02-17 12:35:00,138.5,138.58,138.47,138.49,5294.0,118.1845,118.2527,118.1589,118.1759,5294.0
2021-02-17 12:40:00,138.49,138.54,138.48,138.52,13480.0,118.1759,118.2186,118.1674,118.2015,13480.0
2021-02-17 12:45:00,138.5,138.58,138.31,138.41,11042.0,118.1845,118.2527,118.0223,118.1077,11042.0
2021-02-17 12:50:00,138.38,138.42,138.22,138.3,6618.0,118.0821,118.1162,117.9455,118.0138,6618.0
2021-02-17 12:55:00,138.31,138.4,138.25,138.34,4901.0,118.0223,118.0991,117.9711,118.0479,4901.0
2021-02-17 13:00:00,138.37,138.43,138.25,138.43,5694.0,118.0735,118.1247,117.9711,118.1247,5694.0
2021-02-17 13:05:00,138.5,138.57,138.44,138.5,6634.0,118.1845,118.2442,118.1333,118.1845,6634.0
2021-02-17 13:10:00,138.52,138.64,138.46,138.61,8135.0,118.2015,118.3039,118.1503,118.2783,8135.0
2021-02-17 13:15:00,138.63,138.66,138.38,138.42,5000.0,118.2954,118.321,118.0821,118.1162,5000.0
2021-02-17 13:20:00,138.41,138.42,138.01,138.05,8341.0,118.1077,118.1162,117.7663,117.8005,8341.0
2021-02-17 13:25:00,138.02,138.27,138.0,138.27,4314.0,117.7749,117.9882,117.7578,117.9882,4314.0
2021-02-17 13:30:00,138.28,138.31,138.19,138.25,3082.0,117.9967,118.0223,117.9199,117.9711,3082.0
2021-02-17 13:35:00,138.25,138.33,138.18,138.28,4037.0,117.9711,118.0394,117.9114,117.9967,4037.0
2021-02-17 13:40:00,138.28,138.33,138.22,138.3,6962.0,117.9967,118.0394,117.9455,118.0138,6962.0
2021-02-17 13:45:00,138.27,138.35,138.25,138.33,8103.0,117.9882,118.0565,117.9711,118.0394,8103.0
2021-02-17 13:50:00,138.3,138.49,138.3,138.42,3281.0,118.0138,118.1759,118.0138,118.1162,3281.0
2021-02-17 13:55:00,138.38,138.38,137.89,137.9,4338.0,118.0821,118.0821,117.6639,117.6725,4338.0
2021-02-17 14:00:00,137.91,138.03,137.86,137.87,2050.0,117.681,117.7834,117.6383,117.6469,2050.0
2021-02-17 14:05:00,137.82,138.04,137.82,137.9,6771.0,117.6042,117.7919,117.6042,117.6725,6771.0
2021-02-17 14:10:00,137.85,137.95,137.74,137.77,3525.0,117.6298,117.7151,117.5359,117.5615,3525.0
2021-02-17 14:15:00,137.74,137.8,137.68,137.8,8015.0,117.5359,117.5871,117.4847,117.5871,8015.0
2021-02-17 14:20:00,137.83,137.91,137.73,137.73,2668.0,117.6127,117.681,117.5274,117.5274,2668.0
2021-02-17 14:25:00,137.72,137.72,137.29,137.48,7558.0,117.5189,117.5189,117.1519,117.3141,7558.0
2021-02-17 14:30:00,137.49,137.62,137.41,137.58,5758.0,117.3226,117.4335,117.2543,117.3994,5758.0
2021-02-17 14:35:00,137.57,137.58,137.38,137.53,4462.0,117.3909,117.3994,117.2287,117.3567,4462.0
2021-02-17 14:40:00,137.52,137.6,137.42,137.5,4789.0,117.3482,117.4165,117.2629,117.3311,4789.0
2021-02-17 14:45:00,137.58,137.66,137.57,137.58,3727.0,117.3994,117.4677,117.3909,117.3994,3727.0
2021-02-17 14:50:00,137.61,137.65,137.44,137.52,4902.0,117.425,117.4591,117.2799,117.3482,4902.0
2021-02-17 14:55:00,137.55,137.96,137.52,137.89,8621.0,117.3738,117.7237,117.3482,117.6639,8621.0
2021-02-17 15:00:00,137.88,137.93,137.71,137.74,5656.0,117.6554,117.6981,117.5103,117.5359,5656.0
2021-02-17 15:05:00,137.79,137.81,137.71,137.81,5010.0,117.5786,117.5957,117.5103,117.5957,5010.0
2021-02-17 15:10:00,137.83,137.89,137.67,137.67,3454.0,117.6127,117.6639,117.4762,117.4762,3454.0
2021-02-17 15:15:00,137.66,137.9,137.61,137.9,9138.0,117.4677,117.6725,117.425,117.6725,9138.0
2021-02-17 15:20:00,137.96,138.11,137.96,138.02,5187.0,117.7237,117.8517,117.7237,117.7749,5187.0
2021-02-17 15:25:00,138.0,138.15,137.93,137.93,6284.0,117.7578,117.8858,117.6981,117.6981,6284.0
2021-02-17 15:30:00,137.99,138.06,137.92,138.0,8027.0,117.7493,117.809,117.6895,117.7578,8027.0
2021-02-17 15:35:00,138.0,138.09,137.96,138.0,8920.0,117.7578,117.8346,117.7237,117.7578,8920.0
2021-02-17 15:40:00,138.0,138.25,138.0,138.2,10908.0,117.7578,117.9711,117.7578,117.9285,10908.0
2021-02-17 15:45:00,138.19,138.19,138.01,138.01,8444.0,117.9199,117.9199,117.7663,117.7663,8444.0
2021-02-17 15:50:00,138.06,138.29,138.01,138.29,30898.0,117.809,118.0053,117.7663,118.0053,30898.0
2021-02-17 15:55:00,138.32,138.49,138.24,138.3,49634.0,118.0309,118.1759,117.9626,118.0138,49634.0
2021-02-18 09:30:00,137.66,138.4,137.17,138.27,28437.0,117.4677,118.0991,117.0495,117.9882,28437.0
2021-02-18 09:35:00,138.16,139.0,138.1,138.58,15865.0,117.8943,118.6111,117.8431,118.2527,15865.0
2021-02-18 09:40:00,138.56,138.85,138.21,138.28,8132.0,118.2357,118.4831,117.937,117.9967,8132.0
2021-02-18 09:45:00,138.38,138.43,137.79,138.27,7515.0,118.0821,118.1247,117.5786,117.9882,7515.0
2021-02-18 09:50:00,138.24,138.46,137.89,137.9,5881.0,117.9626,118.1503,117.6639,117.6725,5881.0
2021-02-18 09:55:00,137.98,138.15,137.5,137.67,13297.0,117.7407,117.8858,117.3311,117.4762,13297.0
2021-02-18 10:00:00,137.68,137.76,137.41,137.54,6601.0,117.4847,117.553,117.2543,117.3653,6601.0
2021-02-18 10:05:00,137.51,137.61,137.41,137.56,9305.0,117.3397,117.425,117.2543,117.3823,9305.0
2021-02-18 10:10:00,137.56,137.86,137.54,137.86,6232.0,117.3823,117.6383,117.3653,117.6383,6232.0
2021-02-18 10:15:00,137.88,138.18,137.77,138.16,10240.0,117.6554,117.9114,117.5615,117.8943,10240.0
2021-02-18 10:20:00,138.28,138.47,137.93,138.47,7319.0,117.9967,118.1589,117.6981,118.1589,7319.0
2021-02-18 10:25:00,138.46,138.65,138.18,138.27,11702.0,118.1503,118.3125,117.9114,117.9882,11702.0
2021-02-18 10:30:00,138.19,138.27,137.63,137.63,10170.0,117.9199,117.9882,117.4421,117.4421,10170.0
2021-02-18 10:35:00,137.72,138.13,137.72,137.87,17804.0,117.5189,117.8687,117.5189,117.6469,17804.0
2021-02-18 10:40:00,137.86,137.94,137.58,137.61,1718.0,117.6383,117.7066,117.3994,117.425,1718.0
2021-02-18 10:45:00,137.59,137.59,137.29,137.3,7715.0,117.4079,117.4079,117.1519,117.1605,7715.0
2021-02-18 10:50:00,137.42,137.89,137.42,137.77,2911.0,117.2629,117.6639,117.2629,117.5615,2911.0
2021-02-18 10:55:00,137.82,137.83,137.54,137.7,5187.0,117.6042,117.6127,117.3653,117.5018,5187.0
2021-02-18 11:00:00,137.66,137.68,137.41,137.41,3550.0,117.4677,117.4847,117.2543,117.2543,3550.0
2021-02-18 11:05:00,137.36,137.54,137.28,137.52,7636.0,117.2117,117.3653,117.1434,117.3482,7636.0
2021-02-18 11:10:00,137.58,138.02,137.58,137.89,4400.0,117.3994,117.7749,117.3994,117.6639,4400.0
2021-02-18 11:15:00,137.92,138.16,137.79,138.16,12629.0,117.6895,117.8943,117.5786,117.8943,12629.0
2021-02-18 11:20:00,138.24,138.45,138.09,138.09,5463.0,117.9626,118.1418,117.8346,117.8346,5463.0
2021-02-18 11:25:00,138.11,138.19,137.88,137.95,2500.0,117.8517,117.9199,117.6554,117.7151,2500.0
2021-02-18 11:30:00,137.81,137.81,137.51,137.52,6029.0,117.5957,117.5957,117.3397,117.3482,6029.0
2021-02-18 11:35:00,137.51,137.67,137.48,137.5,4296.0,117.3397,117.4762,117.3141,117.3311,4296.0
2021-02-18 11:40:00,137.49,137.51,137.2,137.2,3076.0,117.3226,117.3397,117.0751,117.0751,3076.0
2021-02-18 11:45:00,137.18,137.64,137.12,137.63,6476.0,117.0581,117.4506,117.0069,117.4421,6476.0
2021-02-18 11:50:00,137.61,137.82,137.59,137.72,7121.0,117.425,117.6042,117.4079,117.5189,7121.0
2021-02-18 11:55:00,137.68,137.73,137.65,137.73,2101.0,117.4847,117.5274,117.4591,117.5274,2101.0
2021-02-18 12:00:00,137.73,137.74,137.66,137.67,2025.0,117.5274,117.5359,117.4677,117.4762,2025.0
2021-02-18 12:05:00,137.67,138.03,137.64,138.03,12683.0,117.4762,117.7834,117.4506,117.7834,12683.0
2021-02-18 12:10:00,137.99,138.58,137.98,138.5,15846.0,117.7493,118.2527,117.7407,118.1845,15846.0
2021-02-18 12:15:00,138.53,138.54,138.17,138.19,8009.0,118.2101,118.2186,117.9029,117.9199,8009.0
2021-02-18 12:20:00,138.2,138.25,137.86,137.91,3535.0,117.9285,117.9711,117.6383,117.681,3535.0
2021-02-18 12:25:00,137.87,137.88,137.58,137.72,4319.0,117.6469,117.6554,117.3994,117.5189,4319.0
2021-02-18 12:30:00,137.73,137.73,137.59,137.6,2401.0,117.5274,117.5274,117.4079,117.4165,2401.0
2021-02-18 12:35:00,137.61,137.67,137.5,137.61,10332.0,117.425,117.4762,117.3311,117.425,10332.0
2021-02-18 12:40:00,137.61,137.91,137.56,137.91,5159.0,117.425,117.681,117.3823,117.681,5159.0
2021-02-18 12:45:00,137.99,138.19,137.88,137.94,5790.0,117.7493,117.9199,117.6554,117.7066,5790.0
2021-02-18 12:50:00,137.82,137.82,137.67,137.72,4223.0,117.6042,117.6042,117.4762,117.5189,4223.0
2021-02-18 12:55:00,137.72,137.84,137.69,137.84,3901.0,117.5189,117.6213,117.4933,117.6213,3901.0
2021-02-18 13:00:00,137.82,137.87,137.73,137.74,4602.0,117.6042,117.6469,117.5274,117.5359,4602.0
2021-02-18 13:05:00,137.76,137.84,137.72,137.84,4439.0,117.553,117.6213,117.5189,117.6213,4439.0
2021-02-18 13:10:00,137.8,137.84,137.72,137.8,4055.0,117.5871,117.6213,117.5189,117.5871,4055.0
2021-02-18 13:15:00,137.79,138.05,137.79,137.85,9106.0,117.5786,117.8005,117.5786,117.6298,9106.0
2021-02-18 13:20:00,137.8,138.11,137.69,138.08,5445.0,117.5871,117.8517,117.4933,117.8261,5445.0
2021-02-18 13:25:00,138.05,138.15,137.95,137.98,9630.0,117.8005,117.8858,117.7151,117.7407,9630.0
2021-02-18 13:30:00,137.99,138.05,137.89,138.05,5378.0,117.7493,117.8005,117.6639,117.8005,5378.0
2021-02-18 13:35:00,138.12,138.17,137.95,137.96,4515.0,117.8602,117.9029,117.7151,117.7237,4515.0
2021-02-18 13:40:00,137.96,138.12,137.95,138.03,7194.0,117.7237,117.8602,117.7151,117.7834,7194.0
2021-02-18 13:45:00,138.07,138.16,137.93,138.03,6481.0,117.8175,117.8943,117.6981,117.7834,6481.0
2021-02-18 13:50:00,138.05,138.08,137.97,138.03,3745.0,117.8005,117.8261,117.7322,117.7834,3745.0
2021-02-18 13:55:00,137.98,138.11,137.98,137.99,6585.0,117.7407,117.8517,117.7407,117.7493,6585.0
2021-02-18 14:00:00,137.99,138.12,137.97,138.03,4098.0,117.7493,117.8602,117.7322,117.7834,4098.0
2021-02-18 14:05:00,138.03,138.34,138.03,138.22,6329.0,117.7834,118.0479,117.7834,117.9455,6329.0
2021-02-18 14:10:00,138.13,138.21,138.08,138.12,2204.0,117.8687,117.937,117.8261,117.8602,2204.0
2021-02-18 14:15:00,138.16,138.23,138.1,138.19,5015.0,117.8943,117.9541,117.8431,117.9199,5015.0
2021-02-18 14:20:00,138.2,138.2,138.01,138.19,5574.0,117.9285,117.9285,117.7663,117.9199,5574.0
2021-02-18 14:25:00,138.22,138.22,138.13,138.21,4122.0,117.9455,117.9455,117.8687,117.937,4122.0
2021-02-18 14:30:00,138.21,138.33,138.15,138.22,7063.0,117.937,118.0394,117.8858,117.9455,7063.0
2021-02-18 14:35:00,138.25,138.29,138.1,138.14,3733.0,117.9711,118.0053,117.8431,117.8773,3733.0
2021-02-18 14:40:00,138.12,138.29,138.01,138.01,8140.0,117.8602,118.0053,117.7663,117.7663,8140.0
2021-02-18 14:45:00,138.04,138.07,137.89,137.92,6418.0,117.7919,117.8175,117.6639,117.6895,6418.0
2021-02-18 14:50:00,137.99,138.04,137.87,137.93,4517.0,117.7493,117.7919,117.6469,117.6981,4517.0
2021-02-18 14:55:00,137.92,138.06,137.89,138.06,11522.0,117.6895,117.809,117.6639,117.809,11522.0
2021-02-18 15:00:00,138.09,138.15,137.98,138.06,3971.0,117.8346,117.8858,117.7407,117.809,3971.0
2021-02-18 15:05:00,138.05,138.26,138.03,138.16,5538.0,117.8005,117.9797,117.7834,117.8943,5538.0
2021-02-18 15:10:00,138.19,138.2,137.85,137.85,5701.0,117.9199,117.9285,117.6298,117.6298,5701.0
2021-02-18 15:15:00,137.87,137.93,137.8,137.93,5905.0,117.6469,117.6981,117.5871,117.6981,5905.0
2021-02-18 15:20:00,137.93,137.96,137.64,137.64,8327.0,117.6981,117.7237,117.4506,117.4506,8327.0
2021-02-18 15:25:00,137.73,137.79,137.63,137.66,3425.0,117.5274,117.5786,117.4421,117.4677,3425.0
2021-02-18 15:30:00,137.65,137.72,137.51,137.53,7534.0,117.4591,117.5189,117.3397,117.3567,7534.0
2021-02-18 15:35:00,137.53,137.76,137.47,137.72,11628.0,117.3567,117.553,117.3055,117.5189,11628.0
2021-02-18 15:40:00,137.73,137.9,137.71,137.9,9117.0,117.5274,117.6725,117.5103,117.6725,9117.0
2021-02-18 15:45:00,137.9,137.99,137.81,137.98,12704.0,117.6725,117.7493,117.5957,117.7407,12704.0
2021-02-18 15:50:00,137.98,138.18,137.74,137.87,19337.0,117.7407,117.9114,117.5359,117.6469,19337.0
2021-02-18 15:55:00,137.85,138.06,137.83,137.95,46845.0,117.6298,117.809,117.6127,117.7151,46845.0
2021-02-19 09:30:00,138.06,138.48,137.57,137.57,58940.0,117.809,118.1674,117.3909,117.3909,58940.0
2021-02-19 09:35:00,137.63,138.32,137.63,137.92,8162.0,117.4421,118.0309,117.4421,117.6895,8162.0
2021-02-19 09:40:00,137.85,137.85,137.42,137.53,911.0,117.6298,117.6298,117.2629,117.3567,911.0
2021-02-19 09:45:00,137.66,138.17,137.66,138.12,12647.0,117.4677,117.9029,117.4677,117.8602,12647.0
2021-02-19 09:50:00,138.37,138.7,138.28,138.68,8120.0,118.0735,118.3551,117.9967,118.3381,8120.0
2021-02-19 09:55:00,138.56,138.79,138.31,138.56,12658.0,118.2357,118.4319,118.0223,118.2357,12658.0
2021-02-19 10:00:00,138.48,138.72,138.47,138.55,5982.0,118.1674,118.3722,118.1589,118.2271,5982.0
2021-02-19 10:05:00,138.59,138.82,138.59,138.76,5240.0,118.2613,118.4575,118.2613,118.4063,5240.0
2021-02-19 10:10:00,138.85,138.92,138.72,138.77,8353.0,118.4831,118.5429,118.3722,118.4149,8353.0
2021-02-19 10:15:00,138.8,139.14,138.78,138.97,34276.0,118.4405,118.7306,118.4234,118.5855,34276.0
2021-02-19 10:20:00,138.93,139.2,138.86,138.97,6813.0,118.5514,118.7818,118.4917,118.5855,6813.0
2021-02-19 10:25:00,139.06,139.34,139.06,139.31,7217.0,118.6623,118.9012,118.6623,118.8756,7217.0
2021-02-19 10:30:00,139.26,139.46,139.15,139.25,7999.0,118.833,119.0036,118.7391,118.8244,7999.0
2021-02-19 10:35:00,139.25,139.25,139.09,139.09,4435.0,118.8244,118.8244,118.6879,118.6879,4435.0
2021-02-19 10:40:00,139.09,139.09,138.68,138.83,11961.0,118.6879,118.6879,118.3381,118.4661,11961.0
2021-02-19 10:45:00,138.88,138.89,138.55,138.61,4774.0,118.5087,118.5173,118.2271,118.2783,4774.0
2021-02-19 10:50:00,138.61,138.68,138.57,138.61,3311.0,118.2783,118.3381,118.2442,118.2783,3311.0
2021-02-19 10:55:00,138.68,138.73,138.58,138.73,2426.0,118.3381,118.3807,118.2527,118.3807,2426.0
2021-02-19 11:00:00,138.83,138.83,138.72,138.81,3331.0,118.4661,118.4661,118.3722,118.449,3331.0
2021-02-19 11:05:00,138.77,138.77,138.45,138.72,9331.0,118.4149,118.4149,118.1418,118.3722,9331.0
2021-02-19 11:10:00,138.71,138.85,138.68,138.79,6053.0,118.3637,118.4831,118.3381,118.4319,6053.0
2021-02-19 11:15:00,138.74,138.89,138.73,138.88,4658.0,118.3893,118.5173,118.3807,118.5087,4658.0
2021-02-19 11:20:00,138.86,138.87,138.77,138.81,2801.0,118.4917,118.5002,118.4149,118.449,2801.0
2021-02-19 11:25:00,138.77,138.89,138.68,138.89,4941.0,118.4149,118.5173,118.3381,118.5173,4941.0
2021-02-19 11:30:00,138.94,138.95,138.78,138.9,3968.0,118.5599,118.5685,118.4234,118.5258,3968.0
2021-02-19 11:35:00,138.86,139.02,138.86,138.99,3017.0,118.4917,118.6282,118.4917,118.6026,3017.0
2021-02-19 11:40:00,139.02,139.18,139.02,139.09,5914.0,118.6282,118.7647,118.6282,118.6879,5914.0
2021-02-19 11:45:00,139.11,139.22,139.01,139.02,5471.0,118.705,118.7988,118.6196,118.6282,5471.0
2021-02-19 11:50:00,139.05,139.25,139.03,139.19,3635.0,118.6538,118.8244,118.6367,118.7732,3635.0
2021-02-19 11:55:00,139.11,139.29,139.1,139.29,3186.0,118.705,118.8586,118.6964,118.8586,3186.0
2021-02-19 12:00:00,139.32,139.32,139.03,139.1,3719.0,118.8842,118.8842,118.6367,118.6964,3719.0
2021-02-19 12:05:00,139.03,139.07,138.95,138.97,3426.0,118.6367,118.6708,118.5685,118.5855,3426.0
2021-02-19 12:10:00,138.94,139.03,138.89,138.91,2604.0,118.5599,118.6367,118.5173,118.5343,2604.0
2021-02-19 12:15:00,138.91,138.95,138.66,138.95,7713.0,118.5343,118.5685,118.321,118.5685,7713.0
2021-02-19 12:20:00,138.99,139.0,138.83,138.84,10599.0,118.6026,118.6111,118.4661,118.4746,10599.0
2021-02-19 12:25:00,138.76,138.95,138.76,138.95,2619.0,118.4063,118.5685,118.4063,118.5685,2619.0
2021-02-19 12:30:00,138.91,139.0,138.83,139.0,5228.0,118.5343,118.6111,118.4661,118.6111,5228.0
2021-02-19 12:35:00,138.97,138.97,138.87,138.92,4493.0,118.5855,118.5855,118.5002,118.5429,4493.0
2021-02-19 12:40:00,138.9,138.95,138.85,138.95,3728.0,118.5258,118.5685,118.4831,118.5685,3728.0
2021-02-19 12:45:00,138.99,139.0,138.9,138.91,1492.0,118.6026,118.6111,118.5258,118.5343,1492.0
2021-02-19 12:50:00,138.93,139.0,138.8,138.96,8498.0,118.5514,118.6111,118.4405,118.577,8498.0
2021-02-19 12:55:00,138.93,139.06,138.93,139.0,5233.0,118.5514,118.6623,118.5514,118.6111,5233.0
2021-02-19 13:00:00,139.01,139.05,138.97,139.03,4846.0,118.6196,118.6538,118.5855,118.6367,4846.0
2021-02-19 13:05:00,139.02,139.05,138.96,139.02,4482.0,118.6282,118.6538,118.577,118.6282,4482.0
2021-02-19 13:10:00,138.97,139.01,138.91,138.96,8218.0,118.5855,118.6196,118.5343,118.577,8218.0
2021-02-19 13:15:00,138.97,139.05,138.88,138.88,6172.0,118.5855,118.6538,118.5087,118.5087,6172.0
2021-02-19 13:20:00,138.86,139.01,138.81,138.88,5846.0,118.4917,118.6196,118.449,118.5087,5846.0
2021-02-19 13:25:00,138.91,139.06,138.73,138.74,16654.0,118.5343,118.6623,118.3807,118.3893,16654.0
2021-02-19 13:30:00,138.74,138.77,138.52,138.53,12156.0,118.3893,118.4149,118.2015,118.2101,12156.0
2021-02-19 13:35:00,138.53,138.67,138.48,138.65,4013.0,118.2101,118.3295,118.1674,118.3125,4013.0
2021-02-19 13:40:00,138.69,138.7,138.6,138.6,1889.0,118.3466,118.3551,118.2698,118.2698,1889.0
2021-02-19 13:45:00,138.59,138.6,138.46,138.46,1152.0,118.2613,118.2698,118.1503,118.1503,1152.0
2021-02-19 13:50:00,138.48,138.48,138.29,138.29,1653.0,118.1674,118.1674,118.0053,118.0053,1653.0
2021-02-19 13:55:00,138.21,138.21,138.06,138.08,1436.0,117.937,117.937,117.809,117.8261,1436.0
2021-02-19 14:00:00,138.19,138.19,137.88,137.88,9643.0,117.9199,117.9199,117.6554,117.6554,9643.0
2021-02-19 14:05:00,137.91,138.03,137.84,138.03,5879.0,117.681,117.7834,117.6213,117.7834,5879.0
2021-02-19 14:10:00,137.97,137.99,137.74,137.74,3318.0,117.7322,117.7493,117.5359,117.5359,3318.0
2021-02-19 14:15:00,137.77,137.97,137.71,137.92,4826.0,117.5615,117.7322,117.5103,117.6895,4826.0
2021-02-19 14:20:00,137.97,138.02,137.42,137.43,12842.0,117.7322,117.7749,117.2629,117.2714,12842.0
2021-02-19 14:25:00,137.39,137.48,137.2,137.25,7732.0,117.2373,117.3141,117.0751,117.1178,7732.0
2021-02-19 14:30:00,137.17,137.41,137.16,137.31,6811.0,117.0495,117.2543,117.041,117.169,6811.0
2021-02-19 14:35:00,137.34,137.41,137.23,137.29,5228.0,117.1946,117.2543,117.1007,117.1519,5228.0
2021-02-19 14:40:00,137.28,137.32,137.19,137.27,5969.0,117.1434,117.1775,117.0666,117.1349,5969.0
2021-02-19 14:45:00,137.22,137.25,137.08,137.09,4921.0,117.0922,117.1178,116.9727,116.9813,4921.0
2021-02-19 14:50:00,137.06,137.07,136.91,136.91,6416.0,116.9557,116.9642,116.8277,116.8277,6416.0
2021-02-19 14:55:00,136.95,137.25,136.87,137.25,8059.0,116.8618,117.1178,116.7936,117.1178,8059.0
2021-02-19 15:00:00,137.24,137.33,137.22,137.32,22841.0,117.1093,117.1861,117.0922,117.1775,22841.0
2021-02-19 15:05:00,137.28,137.34,137.19,137.24,8718.0,117.1434,117.1946,117.0666,117.1093,8718.0
2021-02-19 15:10:00,137.25,137.41,137.11,137.13,8689.0,117.1178,117.2543,116.9983,117.0154,8689.0
2021-02-19 15:15:00,137.15,137.28,137.04,137.19,6244.0,117.0325,117.1434,116.9386,117.0666,6244.0
2021-02-19 15:20:00,137.22,137.22,137.08,137.08,6044.0,117.0922,117.0922,116.9727,116.9727,6044.0
2021-02-19 15:25:00,137.1,137.17,136.99,137.08,8728.0,116.9898,117.0495,116.8959,116.9727,8728.0
2021-02-19 15:30:00,137.09,137.13,136.88,136.88,7897.0,116.9813,117.0154,116.8021,116.8021,7897.0
2021-02-19 15:35:00,136.78,136.94,136.72,136.72,12639.0,116.7168,116.8533,116.6656,116.6656,12639.0
2021-02-19 15:40:00,136.73,137.12,136.72,136.98,22387.0,116.6741,117.0069,116.6656,116.8874,22387.0
2021-02-19 15:45:00,136.96,136.99,136.79,136.93,20668.0,116.8703,116.8959,116.7253,116.8447,20668.0
2021-02-19 15:50:00,136.94,136.97,136.73,136.82,35851.0,116.8533,116.8789,116.6741,116.7509,35851.0
2021-02-19 15:55:00,136.84,136.86,136.41,136.42,101326.0,116.768,116.785,116.401,116.4096,101326.0
2021-02-22 09:30:00,135.55,136.36,134.61,134.61,45785.0,115.6672,116.3584,114.8651,114.8651,45785.0
2021-02-22 09:35:00,134.87,135.31,134.5,135.05,10948.0,115.0869,115.4624,114.7712,115.2405,10948.0
2021-02-22 09:40:00,135.02,135.27,134.5,135.16,5370.0,115.2149,115.4282,114.7712,115.3344,5370.0
2021-02-22 09:45:00,135.22,135.61,135.16,135.55,8265.0,115.3856,115.7184,115.3344,115.6672,8265.0
2021-02-22 09:50:00,135.55,135.55,135.24,135.24,10949.0,115.6672,115.6672,115.4026,115.4026,10949.0
2021-02-22 09:55:00,135.2,135.33,134.94,134.95,13244.0,115.3685,115.4794,115.1466,115.1552,13244.0
2021-02-22 10:00:00,134.94,135.09,134.86,135.0,22368.0,115.1466,115.2746,115.0784,115.1978,22368.0
2021-02-22 10:05:00,135.07,135.37,135.04,135.17,3399.0,115.2576,115.5136,115.232,115.3429,3399.0
2021-02-22 10:10:00,135.28,135.35,135.14,135.3,5097.0,115.4368,115.4965,115.3173,115.4538,5097.0
2021-02-22 10:15:00,135.26,135.51,135.12,135.23,7428.0,115.4197,115.633,115.3002,115.3941,7428.0
2021-02-22 10:20:00,135.19,135.29,134.85,134.86,70194.0,115.36,115.4453,115.0698,115.0784,70194.0
2021-02-22 10:25:00,134.88,135.32,134.87,135.19,3520.0,115.0954,115.4709,115.0869,115.36,3520.0
2021-02-22 10:30:00,135.09,135.39,135.0,135.0,32864.0,115.2746,115.5306,115.1978,115.1978,32864.0
2021-02-22 10:35:00,135.14,135.41,135.01,135.41,5116.0,115.3173,115.5477,115.2064,115.5477,5116.0
2021-02-22 10:40:00,135.49,136.23,135.44,135.71,45973.0,115.616,116.2474,115.5733,115.8037,45973.0
2021-02-22 10:45:00,135.67,135.68,135.48,135.65,2454.0,115.7696,115.7781,115.6074,115.7525,2454.0
2021-02-22 10:50:00,135.68,135.9,135.64,135.72,18598.0,115.7781,115.9658,115.744,115.8122,18598.0
2021-02-22 10:55:00,135.7,135.91,135.69,135.79,20829.0,115.7952,115.9744,115.7866,115.872,20829.0
2021-02-22 11:00:00,135.87,135.87,135.39,135.43,6846.0,115.9402,115.9402,115.5306,115.5648,6846.0
2021-02-22 11:05:00,135.39,135.63,135.38,135.52,3874.0,115.5306,115.7354,115.5221,115.6416,3874.0
2021-02-22 11:10:00,135.51,135.55,135.39,135.44,4345.0,115.633,115.6672,115.5306,115.5733,4345.0
2021-02-22 11:15:00,135.41,135.41,135.2,135.31,4050.0,115.5477,115.5477,115.3685,115.4624,4050.0
2021-02-22 11:20:00,135.24,135.33,135.03,135.11,7088.0,115.4026,115.4794,115.2234,115.2917,7088.0
2021-02-22 11:25:00,135.05,135.19,134.98,135.18,3604.0,115.2405,115.36,115.1808,115.3514,3604.0
2021-02-22 11:30:00,135.27,135.3,135.09,135.09,1800.0,115.4282,115.4538,115.2746,115.2746,1800.0
2021-02-22 11:35:00,135.14,135.2,135.08,135.12,3431.0,115.3173,115.3685,115.2661,115.3002,3431.0
2021-02-22 11:40:00,135.13,135.37,135.08,135.29,5764.0,115.3088,115.5136,115.2661,115.4453,5764.0
2021-02-22 11:45:00,135.3,135.46,135.3,135.39,4330.0,115.4538,115.5904,115.4538,115.5306,4330.0
2021-02-22 11:50:00,135.34,135.56,135.24,135.56,5370.0,115.488,115.6757,115.4026,115.6757,5370.0
2021-02-22 11:55:00,135.56,135.56,135.06,135.07,15926.0,115.6757,115.6757,115.249,115.2576,15926.0
2021-02-22 12:00:00,135.07,135.07,134.91,134.99,13013.0,115.2576,115.2576,115.121,115.1893,13013.0
2021-02-22 12:05:00,135.05,135.19,134.98,135.0,3861.0,115.2405,115.36,115.1808,115.1978,3861.0
2021-02-22 12:10:00,135.0,135.19,134.95,135.19,9799.0,115.1978,115.36,115.1552,115.36,9799.0
2021-02-22 12:15:00,135.2,135.22,134.92,135.16,26734.0,115.3685,115.3856,115.1296,115.3344,26734.0
2021-02-22 12:20:00,135.13,135.39,135.12,135.39,3903.0,115.3088,115.5306,115.3002,115.5306,3903.0
2021-02-22 12:25:00,135.41,135.61,135.41,135.56,5279.0,115.5477,115.7184,115.5477,115.6757,5279.0
2021-02-22 12:30:00,135.58,135.7,135.51,135.65,4369.0,115.6928,115.7952,115.633,115.7525,4369.0
2021-02-22 12:35:00,135.64,135.85,135.61,135.82,4720.0,115.744,115.9232,115.7184,115.8976,4720.0
2021-02-22 12:40:00,135.8,135.92,135.75,135.86,9122.0,115.8805,115.9829,115.8378,115.9317,9122.0
2021-02-22 12:45:00,135.92,136.01,135.82,135.96,2204.0,115.9829,116.0597,115.8976,116.017,2204.0
2021-02-22 12:50:00,136.05,136.15,135.96,136.12,4648.0,116.0938,116.1792,116.017,116.1536,4648.0
2021-02-22 12:55:00,136.17,136.35,136.09,136.34,2235.0,116.1962,116.3498,116.128,116.3413,2235.0
2021-02-22 13:00:00,136.39,136.46,136.3,136.31,4307.0,116.384,116.4437,116.3072,116.3157,4307.0
2021-02-22 13:05:00,136.27,136.34,136.2,136.34,7047.0,116.2816,116.3413,116.2218,116.3413,7047.0
2021-02-22 13:10:00,136.35,136.47,136.31,136.36,4611.0,116.3498,116.4522,116.3157,116.3584,4611.0
2021-02-22 13:15:00,136.36,136.39,136.06,136.13,6499.0,116.3584,116.384,116.1024,116.1621,6499.0
2021-02-22 13:20:00,136.23,136.46,136.23,136.41,5182.0,116.2474,116.4437,116.2474,116.401,5182.0
2021-02-22 13:25:00,136.41,136.56,136.4,136.56,4181.0,116.401,116.529,116.3925,116.529,4181.0
2021-02-22 13:30:00,136.52,136.56,136.48,136.49,2858.0,116.4949,116.529,116.4608,116.4693,2858.0
2021-02-22 13:35:00,136.54,136.6,136.38,136.4,7103.0,116.512,116.5632,116.3754,116.3925,7103.0
2021-02-22 13:40:00,136.4,136.79,136.4,136.78,6171.0,116.3925,116.7253,116.3925,116.7168,6171.0
2021-02-22 13:45:00,136.77,136.78,136.53,136.58,5201.0,116.7082,116.7168,116.5034,116.5461,5201.0
2021-02-22 13:50:00,136.58,136.67,136.51,136.55,5362.0,116.5461,116.6229,116.4864,116.5205,5362.0
2021-02-22 13:55:00,136.66,136.91,136.65,136.9,8981.0,116.6144,116.8277,116.6058,116.8191,8981.0
2021-02-22 14:00:00,136.92,137.23,136.91,137.17,9121.0,116.8362,117.1007,116.8277,117.0495,9121.0
2021-02-22 14:05:00,137.21,137.47,137.2,137.37,11589.0,117.0837,117.3055,117.0751,117.2202,11589.0
2021-02-22 14:10:00,137.39,137.43,137.17,137.27,19678.0,117.2373,117.2714,117.0495,117.1349,19678.0
2021-02-22 14:15:00,137.29,137.41,137.28,137.41,5252.0,117.1519,117.2543,117.1434,117.2543,5252.0
2021-02-22 14:20:00,137.42,137.61,137.4,137.61,7697.0,117.2629,117.425,117.2458,117.425,7697.0
2021-02-22 14:25:00,137.62,137.8,137.6,137.79,6364.0,117.4335,117.5871,117.4165,117.5786,6364.0
2021-02-22 14:30:00,137.71,137.88,137.67,137.73,13608.0,117.5103,117.6554,117.4762,117.5274,13608.0
2021-02-22 14:35:00,137.69,137.85,137.69,137.81,7041.0,117.4933,117.6298,117.4933,117.5957,7041.0
2021-02-22 14:40:00,137.76,138.06,137.74,137.94,23568.0,117.553,117.809,117.5359,117.7066,23568.0
2021-02-22 14:45:00,137.88,137.94,137.64,137.66,58486.0,117.6554,117.7066,117.4506,117.4677,58486.0
2021-02-22 14:50:00,137.75,137.96,137.66,137.87,8343.0,117.5445,117.7237,117.4677,117.6469,8343.0
2021-02-22 14:55:00,137.83,137.85,137.53,137.57,8614.0,117.6127,117.6298,117.3567,117.3909,8614.0
2021-02-22 15:00:00,137.61,137.61,137.48,137.56,7066.0,117.425,117.425,117.3141,117.3823,7066.0
2021-02-22 15:05:00,137.56,137.63,137.49,137.57,8542.0,117.3823,117.4421,117.3226,117.3909,8542.0
2021-02-22 15:10:00,137.53,137.67,137.49,137.5,16426.0,117.3567,117.4762,117.3226,117.3311,16426.0
2021-02-22 15:15:00,137.55,137.7,137.53,137.6,14501.0,117.3738,117.5018,117.3567,117.4165,14501.0
2021-02-22 15:20:00,137.57,137.71,137.49,137.57,7124.0,117.3909,117.5103,117.3226,117.3909,7124.0
2021-02-22 15:25:00,137.62,137.62,137.4,137.49,11079.0,117.4335,117.4335,117.2458,117.3226,11079.0
2021-02-22 15:30:00,137.48,137.59,137.31,137.59,13884.0,117.3141,117.4079,117.169,117.4079,13884.0
2021-02-22 15:35:00,137.59,137.66,137.44,137.58,22322.0,117.4079,117.4677,117.2799,117.3994,22322.0
2021-02-22 15:40:00,137.56,137.66,137.44,137.56,18480.0,117.3823,117.4677,117.2799,117.3823,18480.0
2021-02-22 15:45:00,137.6,137.77,137.55,137.77,22447.0,117.4165,117.5615,117.3738,117.5615,22447.0
2021-02-22 15:50:00,137.8,137.8,137.66,137.78,48868.0,117.5871,117.5871,117.4677,117.5701,48868.0
2021-02-22 15:55:00,137.77,137.89,137.53,137.6,99974.0,117.5615,117.6639,117.3567,117.4165,99974.0
2021-02-23 09:30:00,138.36,138.54,137.05,137.17,36578.0,118.065,118.2186,116.9471,117.0495,36578.0
2021-02-23 09:35:00,137.22,137.22,136.25,136.4,15499.0,117.0922,117.0922,116.2645,116.3925,15499.0
2021-02-23 09:40:00,136.16,137.38,135.84,137.26,7813.0,116.1877,117.2287,115.9146,117.1263,7813.0
2021-02-23 09:45:00,137.04,137.52,136.65,137.4,14231.0,116.9386,117.3482,116.6058,117.2458,14231.0
2021-02-23 09:50:00,137.24,137.69,136.92,137.02,12474.0,117.1093,117.4933,116.8362,116.9215,12474.0
2021-02-23 09:55:00,136.99,137.62,136.85,137.31,28684.0,116.8959,117.4335,116.7765,117.169,28684.0
2021-02-23 10:00:00,137.22,137.5,136.68,136.86,6419.0,117.0922,117.3311,116.6314,116.785,6419.0
2021-02-23 10:05:00,136.84,137.47,136.84,137.16,5077.0,116.768,117.3055,116.768,117.041,5077.0
2021-02-23 10:10:00,137.46,137.81,137.28,137.7,2949.0,117.297,117.5957,117.1434,117.5018,2949.0
2021-02-23 10:15:00,137.6,137.82,137.01,137.08,5325.0,117.4165,117.6042,116.913,116.9727,5325.0
2021-02-23 10:20:00,137.09,137.25,136.41,136.83,14057.0,116.9813,117.1178,116.401,116.7594,14057.0
2021-02-23 10:25:00,136.65,136.68,136.29,136.67,9780.0,116.6058,116.6314,116.2986,116.6229,9780.0
2021-02-23 10:30:00,136.78,137.2,136.65,136.95,10387.0,116.7168,117.0751,116.6058,116.8618,10387.0
2021-02-23 10:35:00,136.77,137.09,136.73,137.09,5464.0,116.7082,116.9813,116.6741,116.9813,5464.0
2021-02-23 10:40:00,137.02,137.6,137.02,137.29,11603.0,116.9215,117.4165,116.9215,117.1519,11603.0
2021-02-23 10:45:00,137.29,137.63,137.28,137.47,8560.0,117.1519,117.4421,117.1434,117.3055,8560.0
2021-02-23 10:50:00,137.6,138.03,137.51,137.96,8099.0,117.4165,117.7834,117.3397,117.7237,8099.0
2021-02-23 10:55:00,138.02,138.12,137.83,138.11,8127.0,117.7749,117.8602,117.6127,117.8517,8127.0
2021-02-23 11:00:00,138.09,138.18,137.51,137.73,21490.0,117.8346,117.9114,117.3397,117.5274,21490.0
2021-02-23 11:05:00,137.75,138.12,137.66,137.75,6448.0,117.5445,117.8602,117.4677,117.5445,6448.0
2021-02-23 11:10:00,137.7,137.87,137.48,137.62,10342.0,117.5018,117.6469,117.3141,117.4335,10342.0
2021-02-23 11:15:00,137.61,137.9,137.51,137.9,5626.0,117.425,117.6725,117.3397,117.6725,5626.0
2021-02-23 11:20:00,137.84,138.15,137.77,138.11,7041.0,117.6213,117.8858,117.5615,117.8517,7041.0
2021-02-23 11:25:00,138.09,138.28,138.02,138.28,4217.0,117.8346,117.9967,117.7749,117.9967,4217.0
2021-02-23 11:30:00,138.26,138.64,138.21,138.64,25359.0,117.9797,118.3039,117.937,118.3039,25359.0
2021-02-23 11:35:00,138.57,138.66,138.32,138.5,9375.0,118.2442,118.321,118.0309,118.1845,9375.0
2021-02-23 11:40:00,138.49,138.85,138.44,138.57,14947.0,118.1759,118.4831,118.1333,118.2442,14947.0
2021-02-23 11:45:00,138.53,138.67,138.53,138.57,7974.0,118.2101,118.3295,118.2101,118.2442,7974.0
2021-02-23 11:50:00,138.56,138.56,138.15,138.37,9734.0,118.2357,118.2357,117.8858,118.0735,9734.0
2021-02-23 11:55:00,138.31,138.42,138.22,138.29,4513.0,118.0223,118.1162,117.9455,118.0053,4513.0
2021-02-23 12:00:00,138.23,138.33,138.19,138.25,15043.0,117.9541,118.0394,117.9199,117.9711,15043.0
2021-02-23 12:05:00,138.21,138.34,138.18,138.27,19723.0,117.937,118.0479,117.9114,117.9882,19723.0
2021-02-23 12:10:00,138.29,138.33,138.09,138.26,14002.0,118.0053,118.0394,117.8346,117.9797,14002.0
2021-02-23 12:15:00,138.25,138.44,138.22,138.41,14650.0,117.9711,118.1333,117.9455,118.1077,14650.0
2021-02-23 12:20:00,138.4,138.43,138.23,138.3,14536.0,118.0991,118.1247,117.9541,118.0138,14536.0
2021-02-23 12:25:00,138.26,138.36,138.17,138.3,12839.0,117.9797,118.065,117.9029,118.0138,12839.0
2021-02-23 12:30:00,138.3,138.77,138.23,138.52,35054.0,118.0138,118.4149,117.9541,118.2015,35054.0
2021-02-23 12:35:00,138.52,138.53,138.23,138.29,11519.0,118.2015,118.2101,117.9541,118.0053,11519.0
2021-02-23 12:40:00,138.26,138.3,138.19,138.28,17130.0,117.9797,118.0138,117.9199,117.9967,17130.0
2021-02-23 12:45:00,138.25,138.31,138.22,138.31,13659.0,117.9711,118.0223,117.9455,118.0223,13659.0
2021-02-23 12:50:00,138.32,138.33,137.94,138.01,17027.0,118.0309,118.0394,117.7066,117.7663,17027.0
2021-02-23 12:55:00,138.0,138.1,137.97,138.0,5657.0,117.7578,117.8431,117.7322,117.7578,5657.0
2021-02-23 13:00:00,138.01,138.15,137.99,137.99,4380.0,117.7663,117.8858,117.7493,117.7493,4380.0
2021-02-23 13:05:00,137.97,138.07,137.92,137.97,7886.0,117.7322,117.8175,117.6895,117.7322,7886.0
2021-02-23 13:10:00,137.94,138.12,137.81,138.05,32507.0,117.7066,117.8602,117.5957,117.8005,32507.0
2021-02-23 13:15:00,138.05,138.1,137.97,138.02,12809.0,117.8005,117.8431,117.7322,117.7749,12809.0
2021-02-23 13:20:00,138.02,138.17,137.99,138.01,24015.0,117.7749,117.9029,117.7493,117.7663,24015.0
2021-02-23 13:25:00,138.0,138.06,137.8,137.82,5288.0,117.7578,117.809,117.5871,117.6042,5288.0
2021-02-23 13:30:00,137.84,137.87,137.78,137.78,3333.0,117.6213,117.6469,117.5701,117.5701,3333.0
2021-02-23 13:35:00,137.8,137.8,137.34,137.36,4522.0,117.5871,117.5871,117.1946,117.2117,4522.0
2021-02-23 13:40:00,137.27,137.63,137.14,137.59,8267.0,117.1349,117.4421,117.0239,117.4079,8267.0
2021-02-23 13:45:00,137.55,137.67,137.5,137.58,4907.0,117.3738,117.4762,117.3311,117.3994,4907.0
2021-02-23 13:50:00,137.57,137.68,137.54,137.68,6833.0,117.3909,117.4847,117.3653,117.4847,6833.0
2021-02-23 13:55:00,137.73,137.74,137.49,137.53,10780.0,117.5274,117.5359,117.3226,117.3567,10780.0
2021-02-23 14:00:00,137.46,137.48,137.34,137.39,21742.0,117.297,117.3141,117.1946,117.2373,21742.0
2021-02-23 14:05:00,137.42,137.6,137.42,137.47,6838.0,117.2629,117.4165,117.2629,117.3055,6838.0
2021-02-23 14:10:00,137.42,137.46,137.19,137.25,5418.0,117.2629,117.297,117.0666,117.1178,5418.0
2021-02-23 14:15:00,137.27,137.36,137.09,137.21,9525.0,117.1349,117.2117,116.9813,117.0837,9525.0
2021-02-23 14:20:00,137.2,137.35,137.17,137.23,4803.0,117.0751,117.2031,117.0495,117.1007,4803.0
2021-02-23 14:25:00,137.17,137.17,137.03,137.07,5428.0,117.0495,117.0495,116.9301,116.9642,5428.0
2021-02-23 14:30:00,137.08,137.24,137.0,137.02,5425.0,116.9727,117.1093,116.9045,116.9215,5425.0
2021-02-23 14:35:00,136.92,137.12,136.91,137.08,7293.0,116.8362,117.0069,116.8277,116.9727,7293.0
2021-02-23 14:40:00,137.1,137.2,137.06,137.12,7188.0,116.9898,117.0751,116.9557,117.0069,7188.0
2021-02-23 14:45:00,137.19,137.34,137.17,137.26,6438.0,117.0666,117.1946,117.0495,117.1263,6438.0
2021-02-23 14:50:00,137.25,137.47,137.2,137.36,9590.0,117.1178,117.3055,117.0751,117.2117,9590.0
2021-02-23 14:55:00,137.34,137.36,137.21,137.21,5995.0,117.1946,117.2117,117.0837,117.0837,5995.0
2021-02-23 15:00:00,137.22,137.26,137.01,137.02,25912.0,117.0922,117.1263,116.913,116.9215,25912.0
2021-02-23 15:05:00,137.06,137.22,137.06,137.16,9294.0,116.9557,117.0922,116.9557,117.041,9294.0
2021-02-23 15:10:00,137.22,137.39,137.2,137.27,7239.0,117.0922,117.2373,117.0751,117.1349,7239.0
2021-02-23 15:15:00,137.27,137.51,137.22,137.51,11808.0,117.1349,117.3397,117.0922,117.3397,11808.0
2021-02-23 15:20:00,137.51,137.67,137.5,137.59,9518.0,117.3397,117.4762,117.3311,117.4079,9518.0
2021-02-23 15:25:00,137.59,137.77,137.59,137.77,7626.0,117.4079,117.5615,117.4079,117.5615,7626.0
2021-02-23 15:30:00,137.75,138.12,137.71,137.8,13714.0,117.5445,117.8602,117.5103,117.5871,13714.0
2021-02-23 15:35:00,137.82,137.89,137.64,137.78,12431.0,117.6042,117.6639,117.4506,117.5701,12431.0
2021-02-23 15:40:00,137.78,137.87,137.55,137.65,16701.0,117.5701,117.6469,117.3738,117.4591,16701.0
2021-02-23 15:45:00,137.72,137.73,137.43,137.59,21550.0,117.5189,117.5274,117.2714,117.4079,21550.0
2021-02-23 15:50:00,137.54,137.59,137.27,137.39,28711.0,117.3653,117.4079,117.1349,117.2373,28711.0
2021-02-23 15:55:00,137.31,137.49,137.22,137.24,77318.0,117.169,117.3226,117.0922,117.1093,77318.0
2021-02-24 09:30:00,136.73,137.64,136.73,137.41,30917.0,116.6741,117.4506,116.6741,117.2543,30917.0
2021-02-24 09:35:00,137.18,137.24,136.71,136.93,9425.0,117.0581,117.1093,116.657,116.8447,9425.0
2021-02-24 09:40:00,136.88,136.88,136.07,136.48,17063.0,116.8021,116.8021,116.1109,116.4608,17063.0
2021-02-24 09:45:00,136.42,136.42,135.36,135.76,40441.0,116.4096,116.4096,115.505,115.8464,40441.0
2021-02-24 09:50:00,135.83,136.1,135.75,136.1,5016.0,115.9061,116.1365,115.8378,116.1365,5016.0
2021-02-24 09:55:00,136.02,136.02,135.37,135.45,6856.0,116.0682,116.0682,115.5136,115.5818,6856.0
2021-02-24 10:00:00,135.38,135.5,135.25,135.37,9163.0,115.5221,115.6245,115.4112,115.5136,9163.0
2021-02-24 10:05:00,135.39,135.71,135.36,135.5,20422.0,115.5306,115.8037,115.505,115.6245,20422.0
2021-02-24 10:10:00,135.5,136.07,135.5,135.83,7458.0,115.6245,116.1109,115.6245,115.9061,7458.0
2021-02-24 10:15:00,135.73,135.73,135.45,135.52,7034.0,115.8208,115.8208,115.5818,115.6416,7034.0
2021-02-24 10:20:00,135.53,135.75,135.43,135.75,8044.0,115.6501,115.8378,115.5648,115.8378,8044.0
2021-02-24 10:25:00,135.63,135.65,135.38,135.43,6666.0,115.7354,115.7525,115.5221,115.5648,6666.0
2021-02-24 10:30:00,135.49,135.49,134.95,135.35,14419.0,115.616,115.616,115.1552,115.4965,14419.0
2021-02-24 10:35:00,135.42,135.55,134.97,135.09,7931.0,115.5562,115.6672,115.1722,115.2746,7931.0
2021-02-24 10:40:00,135.13,135.2,135.03,135.05,5128.0,115.3088,115.3685,115.2234,115.2405,5128.0
2021-02-24 10:45:00,135.04,135.11,134.74,134.87,8085.0,115.232,115.2917,114.976,115.0869,8085.0
2021-02-24 10:50:00,134.87,135.0,134.81,134.93,5059.0,115.0869,115.1978,115.0357,115.1381,5059.0
2021-02-24 10:55:00,134.99,135.05,134.7,134.93,12579.0,115.1893,115.2405,114.9419,115.1381,12579.0
2021-02-24 11:00:00,135.0,135.43,134.88,135.43,10682.0,115.1978,115.5648,115.0954,115.5648,10682.0
2021-02-24 11:05:00,135.63,135.81,135.5,135.56,6478.0,115.7354,115.889,115.6245,115.6757,6478.0
2021-02-24 11:10:00,135.61,135.7,135.43,135.7,4561.0,115.7184,115.7952,115.5648,115.7952,4561.0
2021-02-24 11:15:00,135.73,136.07,135.62,135.63,11190.0,115.8208,116.1109,115.7269,115.7354,11190.0
2021-02-24 11:20:00,135.72,136.07,135.72,136.05,6563.0,115.8122,116.1109,115.8122,116.0938,6563.0
2021-02-24 11:25:00,136.14,136.16,135.97,136.1,3861.0,116.1706,116.1877,116.0256,116.1365,3861.0
2021-02-24 11:30:00,136.05,136.12,135.9,136.07,6568.0,116.0938,116.1536,115.9658,116.1109,6568.0
2021-02-24 11:35:00,136.07,136.07,135.7,135.71,6074.0,116.1109,116.1109,115.7952,115.8037,6074.0
2021-02-24 11:40:00,135.65,135.78,135.52,135.59,10322.0,115.7525,115.8634,115.6416,115.7013,10322.0
2021-02-24 11:45:00,135.69,135.69,135.35,135.66,28688.0,115.7866,115.7866,115.4965,115.761,28688.0
2021-02-24 11:50:00,135.68,136.08,135.6,135.97,5826.0,115.7781,116.1194,115.7098,116.0256,5826.0
2021-02-24 11:55:00,135.89,136.05,135.86,136.02,7632.0,115.9573,116.0938,115.9317,116.0682,7632.0
2021-02-24 12:00:00,136.0,136.1,135.95,135.99,31859.0,116.0512,116.1365,116.0085,116.0426,31859.0
2021-02-24 12:05:00,135.99,136.02,135.91,135.91,3495.0,116.0426,116.0682,115.9744,115.9744,3495.0
2021-02-24 12:10:00,135.93,135.99,135.85,135.86,14594.0,115.9914,116.0426,115.9232,115.9317,14594.0
2021-02-24 12:15:00,135.81,135.9,135.75,135.85,7705.0,115.889,115.9658,115.8378,115.9232,7705.0
2021-02-24 12:20:00,135.88,135.95,135.84,135.84,3899.0,115.9488,116.0085,115.9146,115.9146,3899.0
2021-02-24 12:25:00,135.86,135.87,135.56,135.65,4619.0,115.9317,115.9402,115.6757,115.7525,4619.0
2021-02-24 12:30:00,135.65,135.85,135.64,135.84,3498.0,115.7525,115.9232,115.744,115.9146,3498.0
2021-02-24 12:35:00,135.84,135.84,135.72,135.75,2781.0,115.9146,115.9146,115.8122,115.8378,2781.0
2021-02-24 12:40:00,135.84,135.91,135.65,135.65,7489.0,115.9146,115.9744,115.7525,115.7525,7489.0
2021-02-24 12:45:00,135.6,135.6,135.47,135.5,3534.0,115.7098,115.7098,115.5989,115.6245,3534.0
2021-02-24 12:50:00,135.55,135.8,135.54,135.75,20064.0,115.6672,115.8805,115.6586,115.8378,20064.0
2021-02-24 12:55:00,135.74,135.83,135.67,135.77,3170.0,115.8293,115.9061,115.7696,115.8549,3170.0
2021-02-24 13:00:00,135.81,135.84,135.73,135.75,4167.0,115.889,115.9146,115.8208,115.8378,4167.0
2021-02-24 13:05:00,135.78,135.82,135.72,135.82,3671.0,115.8634,115.8976,115.8122,115.8976,3671.0
2021-02-24 13:10:00,135.85,135.95,135.85,135.94,3773.0,115.9232,116.0085,115.9232,116.0,3773.0
2021-02-24 13:15:00,135.96,135.96,135.83,135.85,6740.0,116.017,116.017,115.9061,115.9232,6740.0
2021-02-24 13:20:00,135.83,135.93,135.73,135.91,5614.0,115.9061,115.9914,115.8208,115.9744,5614.0
2021-02-24 13:25:00,135.94,136.0,135.85,135.93,8947.0,116.0,116.0512,115.9232,115.9914,8947.0
2021-02-24 13:30:00,135.97,136.04,135.83,135.91,5560.0,116.0256,116.0853,115.9061,115.9744,5560.0
2021-02-24 13:35:00,135.9,136.1,135.86,135.93,10416.0,115.9658,116.1365,115.9317,115.9914,10416.0
2021-02-24 13:40:00,135.96,136.21,135.89,136.11,18328.0,116.017,116.2304,115.9573,116.145,18328.0
2021-02-24 13:45:00,136.11,136.2,135.99,136.01,14523.0,116.145,116.2218,116.0426,116.0597,14523.0
2021-02-24 13:50:00,135.97,136.12,135.97,136.0,15443.0,116.0256,116.1536,116.0256,116.0512,15443.0
2021-02-24 13:55:00,136.01,136.46,136.0,136.25,10449.0,116.0597,116.4437,116.0512,116.2645,10449.0
2021-02-24 14:00:00,136.29,136.45,136.23,136.23,8649.0,116.2986,116.4352,116.2474,116.2474,8649.0
2021-02-24 14:05:00,136.3,136.41,136.2,136.4,4026.0,116.3072,116.401,116.2218,116.3925,4026.0
2021-02-24 14:10:00,136.42,136.55,136.22,136.31,4710.0,116.4096,116.5205,116.2389,116.3157,4710.0
2021-02-24 14:15:00,136.31,136.32,136.16,136.29,6659.0,116.3157,116.3242,116.1877,116.2986,6659.0
2021-02-24 14:20:00,136.28,136.33,136.21,136.26,5744.0,116.2901,116.3328,116.2304,116.273,5744.0
2021-02-24 14:25:00,136.24,136.27,136.06,136.06,12738.0,116.256,116.2816,116.1024,116.1024,12738.0
2021-02-24 14:30:00,136.04,136.1,135.97,136.03,4504.0,116.0853,116.1365,116.0256,116.0768,4504.0
2021-02-24 14:35:00,136.04,136.08,135.96,136.0,3862.0,116.0853,116.1194,116.017,116.0512,3862.0
2021-02-24 14:40:00,136.01,136.14,135.96,136.09,6283.0,116.0597,116.1706,116.017,116.128,6283.0
2021-02-24 14:45:00,136.06,136.14,136.01,136.06,2915.0,116.1024,116.1706,116.0597,116.1024,2915.0
2021-02-24 14:50:00,136.04,136.09,135.88,135.88,12111.0,116.0853,116.128,115.9488,115.9488,12111.0
2021-02-24 14:55:00,135.88,136.1,135.86,136.04,7274.0,115.9488,116.1365,115.9317,116.0853,7274.0
2021-02-24 15:00:00,136.05,136.14,136.02,136.06,3856.0,116.0938,116.1706,116.0682,116.1024,3856.0
2021-02-24 15:05:00,136.06,136.18,135.91,136.12,10647.0,116.1024,116.2048,115.9744,116.1536,10647.0
2021-02-24 15:10:00,136.07,136.15,136.0,136.06,9328.0,116.1109,116.1792,116.0512,116.1024,9328.0
2021-02-24 15:15:00,136.03,136.16,135.99,135.99,6709.0,116.0768,116.1877,116.0426,116.0426,6709.0
2021-02-24 15:20:00,136.04,136.04,135.92,135.97,9355.0,116.0853,116.0853,115.9829,116.0256,9355.0
2021-02-24 15:25:00,136.0,136.0,135.71,135.79,5457.0,116.0512,116.0512,115.8037,115.872,5457.0
2021-02-24 15:30:00,135.82,135.84,135.58,135.64,6183.0,115.8976,115.9146,115.6928,115.744,6183.0
2021-02-24 15:35:00,135.65,135.76,135.6,135.66,5729.0,115.7525,115.8464,115.7098,115.761,5729.0
2021-02-24 15:40:00,135.68,135.71,135.56,135.59,9116.0,115.7781,115.8037,115.6757,115.7013,9116.0
2021-02-24 15:45:00,135.56,135.63,135.43,135.46,20888.0,115.6757,115.7354,115.5648,115.5904,20888.0
2021-02-24 15:50:00,135.44,135.53,135.27,135.27,24951.0,115.5733,115.6501,115.4282,115.4282,24951.0
2021-02-24 15:55:00,135.27,135.3,135.07,135.14,53081.0,115.4282,115.4538,115.2576,115.3173,53081.0
2021-02-25 09:30:00,135.0,135.39,134.66,135.21,23845.0,115.1978,115.5306,114.9077,115.377,23845.0
2021-02-25 09:35:00,135.35,135.61,135.09,135.24,4037.0,115.4965,115.7184,115.2746,115.4026,4037.0
2021-02-25 09:40:00,135.45,135.45,134.89,135.23,5493.0,115.5818,115.5818,115.104,115.3941,5493.0
2021-02-25 09:45:00,135.23,135.83,135.18,135.74,12608.0,115.3941,115.9061,115.3514,115.8293,12608.0
2021-02-25 09:50:00,135.86,135.86,135.56,135.61,10884.0,115.9317,115.9317,115.6757,115.7184,10884.0
2021-02-25 09:55:00,135.76,136.06,135.53,135.53,4777.0,115.8464,116.1024,115.6501,115.6501,4777.0
2021-02-25 10:00:00,135.49,135.69,135.39,135.42,9244.0,115.616,115.7866,115.5306,115.5562,9244.0
2021-02-25 10:05:00,135.49,135.66,135.43,135.66,11136.0,115.616,115.761,115.5648,115.761,11136.0
2021-02-25 10:10:00,135.72,135.94,135.67,135.72,5605.0,115.8122,116.0,115.7696,115.8122,5605.0
2021-02-25 10:15:00,135.8,136.0,135.71,135.9,9033.0,115.8805,116.0512,115.8037,115.9658,9033.0
2021-02-25 10:20:00,135.9,136.05,135.87,136.05,21221.0,115.9658,116.0938,115.9402,116.0938,21221.0
2021-02-25 10:25:00,136.06,136.1,135.86,136.01,9557.0,116.1024,116.1365,115.9317,116.0597,9557.0
2021-02-25 10:30:00,135.98,136.32,135.93,136.27,9629.0,116.0341,116.3242,115.9914,116.2816,9629.0
2021-02-25 10:35:00,136.27,136.55,136.2,136.41,15054.0,116.2816,116.5205,116.2218,116.401,15054.0
2021-02-25 10:40:00,136.4,136.49,136.09,136.44,8143.0,116.3925,116.4693,116.128,116.4266,8143.0
2021-02-25 10:45:00,136.47,136.48,136.14,136.31,16227.0,116.4522,116.4608,116.1706,116.3157,16227.0
2021-02-25 10:50:00,136.29,136.58,136.22,136.51,10483.0,116.2986,116.5461,116.2389,116.4864,10483.0
2021-02-25 10:55:00,136.69,136.76,136.46,136.64,13759.0,116.64,116.6997,116.4437,116.5973,13759.0
2021-02-25 11:00:00,136.64,136.77,136.53,136.72,8576.0,116.5973,116.7082,116.5034,116.6656,8576.0
2021-02-25 11:05:00,136.64,137.09,136.58,136.84,16215.0,116.5973,116.9813,116.5461,116.768,16215.0
2021-02-25 11:10:00,137.0,137.19,136.84,137.04,23175.0,116.9045,117.0666,116.768,116.9386,23175.0
2021-02-25 11:15:00,137.09,137.21,136.94,137.0,8754.0,116.9813,117.0837,116.8533,116.9045,8754.0
2021-02-25 11:20:00,137.0,137.1,136.66,136.68,9264.0,116.9045,116.9898,116.6144,116.6314,9264.0
2021-02-25 11:25:00,136.74,136.74,136.17,136.18,4731.0,116.6826,116.6826,116.1962,116.2048,4731.0
2021-02-25 11:30:00,136.14,136.31,136.04,136.14,6096.0,116.1706,116.3157,116.0853,116.1706,6096.0
2021-02-25 11:35:00,136.05,136.2,135.82,135.89,7071.0,116.0938,116.2218,115.8976,115.9573,7071.0
2021-02-25 11:40:00,135.89,136.15,135.89,136.15,3215.0,115.9573,116.1792,115.9573,116.1792,3215.0
2021-02-25 11:45:00,136.15,136.2,135.83,136.02,12986.0,116.1792,116.2218,115.9061,116.0682,12986.0
2021-02-25 11:50:00,136.01,136.15,135.8,135.91,7843.0,116.0597,116.1792,115.8805,115.9744,7843.0
2021-02-25 11:55:00,135.88,135.88,135.6,135.73,2688.0,115.9488,115.9488,115.7098,115.8208,2688.0
2021-02-25 12:00:00,135.67,135.67,135.48,135.64,7741.0,115.7696,115.7696,115.6074,115.744,7741.0
2021-02-25 12:05:00,135.63,135.75,135.52,135.52,5201.0,115.7354,115.8378,115.6416,115.6416,5201.0
2021-02-25 12:10:00,135.5,135.62,135.45,135.56,5733.0,115.6245,115.7269,115.5818,115.6757,5733.0
2021-02-25 12:15:00,135.53,135.65,135.32,135.32,5081.0,115.6501,115.7525,115.4709,115.4709,5081.0
2021-02-25 12:20:00,135.36,135.55,135.3,135.44,3893.0,115.505,115.6672,115.4538,115.5733,3893.0
2021-02-25 12:25:00,135.42,135.61,135.32,135.46,6867.0,115.5562,115.7184,115.4709,115.5904,6867.0
2021-02-25 12:30:00,135.46,135.46,135.1,135.14,7375.0,115.5904,115.5904,115.2832,115.3173,7375.0
2021-02-25 12:35:00,135.09,135.14,134.9,134.94,5492.0,115.2746,115.3173,115.1125,115.1466,5492.0
2021-02-25 12:40:00,134.93,135.03,134.57,134.57,7908.0,115.1381,115.2234,114.8309,114.8309,7908.0
2021-02-25 12:45:00,134.54,134.78,134.52,134.72,12186.0,114.8053,115.0101,114.7883,114.9589,12186.0
2021-02-25 12:50:00,134.68,134.68,134.5,134.52,5676.0,114.9248,114.9248,114.7712,114.7883,5676.0
2021-02-25 12:55:00,134.52,134.55,134.26,134.32,15277.0,114.7883,114.8139,114.5664,114.6176,15277.0
2021-02-25 13:00:00,134.26,134.57,133.9,134.18,8924.0,114.5664,114.8309,114.2592,114.4981,8924.0
2021-02-25 13:05:00,134.12,134.65,134.11,134.55,6158.0,114.4469,114.8992,114.4384,114.8139,6158.0
2021-02-25 13:10:00,134.57,134.76,134.49,134.67,6113.0,114.8309,114.9931,114.7627,114.9163,6113.0
2021-02-25 13:15:00,134.64,134.7,134.39,134.55,6854.0,114.8907,114.9419,114.6773,114.8139,6854.0
2021-02-25 13:20:00,134.59,134.65,134.4,134.63,10728.0,114.848,114.8992,114.6859,114.8821,10728.0
2021-02-25 13:25:00,134.63,134.67,134.39,134.4,5012.0,114.8821,114.9163,114.6773,114.6859,5012.0
2021-02-25 13:30:00,134.49,134.49,134.02,134.03,8827.0,114.7627,114.7627,114.3616,114.3701,8827.0
2021-02-25 13:35:00,134.01,134.06,133.9,133.94,10612.0,114.3531,114.3957,114.2592,114.2933,10612.0
2021-02-25 13:40:00,133.96,134.34,133.93,134.2,10631.0,114.3104,114.6347,114.2848,114.5152,10631.0
2021-02-25 13:45:00,134.2,134.2,133.99,134.12,12632.0,114.5152,114.5152,114.336,114.4469,12632.0
2021-02-25 13:50:00,134.12,134.27,134.08,134.11,12310.0,114.4469,114.5749,114.4128,114.4384,12310.0
2021-02-25 13:55:00,134.07,134.22,134.04,134.14,10931.0,114.4043,114.5323,114.3787,114.464,10931.0
2021-02-25 14:00:00,134.15,134.36,134.1,134.36,9765.0,114.4725,114.6517,114.4299,114.6517,9765.0
2021-02-25 14:05:00,134.31,134.46,134.3,134.41,2780.0,114.6091,114.7371,114.6005,114.6944,2780.0
2021-02-25 14:10:00,134.44,134.45,134.33,134.38,3203.0,114.72,114.7285,114.6261,114.6688,3203.0
2021-02-25 14:15:00,134.42,134.45,134.31,134.4,5175.0,114.7029,114.7285,114.6091,114.6859,5175.0
2021-02-25 14:20:00,134.4,134.6,134.39,134.59,8733.0,114.6859,114.8565,114.6773,114.848,8733.0
2021-02-25 14:25:00,134.66,134.73,134.58,134.72,4732.0,114.9077,114.9675,114.8395,114.9589,4732.0
2021-02-25 14:30:00,134.7,134.79,134.64,134.73,11318.0,114.9419,115.0186,114.8907,114.9675,11318.0
2021-02-25 14:35:00,134.84,135.1,134.75,135.0,8325.0,115.0613,115.2832,114.9845,115.1978,8325.0
2021-02-25 14:40:00,135.03,135.04,134.7,134.7,6534.0,115.2234,115.232,114.9419,114.9419,6534.0
2021-02-25 14:45:00,134.74,134.82,134.66,134.72,7953.0,114.976,115.0442,114.9077,114.9589,7953.0
2021-02-25 14:50:00,134.71,134.84,134.52,134.53,4580.0,114.9504,115.0613,114.7883,114.7968,4580.0
2021-02-25 14:55:00,134.56,134.61,134.35,134.38,6816.0,114.8224,114.8651,114.6432,114.6688,6816.0
2021-02-25 15:00:00,134.34,134.53,134.31,134.49,5902.0,114.6347,114.7968,114.6091,114.7627,5902.0
2021-02-25 15:05:00,134.5,134.56,134.15,134.26,10357.0,114.7712,114.8224,114.4725,114.5664,10357.0
2021-02-25 15:10:00,134.3,134.52,134.3,134.43,6056.0,114.6005,114.7883,114.6005,114.7115,6056.0
2021-02-25 15:15:00,134.36,134.36,134.12,134.17,5554.0,114.6517,114.6517,114.4469,114.4896,5554.0
2021-02-25 15:20:00,134.18,134.22,134.0,134.01,6653.0,114.4981,114.5323,114.3445,114.3531,6653.0
2021-02-25 15:25:00,134.05,134.21,133.85,133.86,10886.0,114.3872,114.5237,114.2165,114.2251,10886.0
2021-02-25 15:30:00,133.75,133.79,133.36,133.5,30917.0,114.1312,114.1653,113.7984,113.9179,30917.0
2021-02-25 15:35:00,133.44,133.48,133.17,133.41,21435.0,113.8667,113.9008,113.6363,113.8411,21435.0
2021-02-25 15:40:00,133.41,133.46,133.18,133.4,22655.0,113.8411,113.8837,113.6448,113.8325,22655.0
2021-02-25 15:45:00,133.4,133.87,133.37,133.87,35368.0,113.8325,114.2336,113.8069,114.2336,35368.0
2021-02-25 15:50:00,133.96,134.47,133.94,134.4,49328.0,114.3104,114.7456,114.2933,114.6859,49328.0
2021-02-25 15:55:00,134.46,134.57,134.22,134.37,85008.0,114.7371,114.8309,114.5323,114.6603,85008.0
2021-02-26 09:30:00,134.93,136.6,134.64,136.45,28464.0,115.1381,116.5632,114.8907,116.4352,28464.0
2021-02-26 09:35:00,136.45,136.91,135.2,135.4,22812.0,116.4352,116.8277,115.3685,115.5392,22812.0
2021-02-26 09:40:00,135.34,135.5,134.69,135.11,6701.0,115.488,115.6245,114.9333,115.2917,6701.0
2021-02-26 09:45:00,134.74,135.36,134.51,135.36,7808.0,114.976,115.505,114.7797,115.505,7808.0
2021-02-26 09:50:00,135.48,135.72,135.17,135.52,9719.0,115.6074,115.8122,115.3429,115.6416,9719.0
2021-02-26 09:55:00,135.5,136.21,135.47,136.13,12066.0,115.6245,116.2304,115.5989,116.1621,12066.0
2021-02-26 10:00:00,136.2,136.65,135.95,136.47,26895.0,116.2218,116.6058,116.0085,116.4522,26895.0
2021-02-26 10:05:00,136.58,137.3,136.5,137.25,12104.0,116.5461,117.1605,116.4778,117.1178,12104.0
2021-02-26 10:10:00,137.33,137.93,137.19,137.69,16748.0,117.1861,117.6981,117.0666,117.4933,16748.0
2021-02-26 10:15:00,137.61,137.9,137.3,137.9,11718.0,117.425,117.6725,117.1605,117.6725,11718.0
2021-02-26 10:20:00,137.91,138.0,137.04,137.04,11322.0,117.681,117.7578,116.9386,116.9386,11322.0
2021-02-26 10:25:00,137.21,137.43,136.8,136.8,9977.0,117.0837,117.2714,116.7338,116.7338,9977.0
2021-02-26 10:30:00,136.69,137.2,136.69,136.83,16433.0,116.64,117.0751,116.64,116.7594,16433.0
2021-02-26 10:35:00,136.72,136.79,136.07,136.65,15343.0,116.6656,116.7253,116.1109,116.6058,15343.0
2021-02-26 10:40:00,136.62,136.7,136.46,136.52,6456.0,116.5802,116.6485,116.4437,116.4949,6456.0
2021-02-26 10:45:00,136.58,137.09,136.55,137.08,10267.0,116.5461,116.9813,116.5205,116.9727,10267.0
2021-02-26 10:50:00,137.08,137.41,136.8,137.19,8543.0,116.9727,117.2543,116.7338,117.0666,8543.0
2021-02-26 10:55:00,137.23,137.85,137.23,137.66,8311.0,117.1007,117.6298,117.1007,117.4677,8311.0
2021-02-26 11:00:00,137.67,137.79,137.47,137.47,6581.0,117.4762,117.5786,117.3055,117.3055,6581.0
2021-02-26 11:05:00,137.52,137.52,136.84,136.96,11746.0,117.3482,117.3482,116.768,116.8703,11746.0
2021-02-26 11:10:00,137.02,137.12,136.73,136.85,6612.0,116.9215,117.0069,116.6741,116.7765,6612.0
2021-02-26 11:15:00,136.74,136.75,136.29,136.59,15157.0,116.6826,116.6912,116.2986,116.5546,15157.0
2021-02-26 11:20:00,136.56,136.65,136.42,136.6,11645.0,116.529,116.6058,116.4096,116.5632,11645.0
2021-02-26 11:25:00,136.63,136.66,136.29,136.3,9902.0,116.5888,116.6144,116.2986,116.3072,9902.0
2021-02-26 11:30:00,136.29,136.29,135.87,135.91,10753.0,116.2986,116.2986,115.9402,115.9744,10753.0
2021-02-26 11:35:00,135.96,136.58,135.96,136.39,6597.0,116.017,116.5461,116.017,116.384,6597.0
2021-02-26 11:40:00,136.47,136.65,136.42,136.47,6638.0,116.4522,116.6058,116.4096,116.4522,6638.0
2021-02-26 11:45:00,136.39,136.39,136.04,136.26,5217.0,116.384,116.384,116.0853,116.273,5217.0
2021-02-26 11:50:00,136.2,136.45,136.2,136.36,5559.0,116.2218,116.4352,116.2218,116.3584,5559.0
2021-02-26 11:55:00,136.45,136.58,136.33,136.33,3997.0,116.4352,116.5461,116.3328,116.3328,3997.0
2021-02-26 12:00:00,136.35,136.39,136.2,136.22,7964.0,116.3498,116.384,116.2218,116.2389,7964.0
2021-02-26 12:05:00,136.27,136.39,136.03,136.33,5389.0,116.2816,116.384,116.0768,116.3328,5389.0
2021-02-26 12:10:00,136.39,136.56,136.29,136.56,4790.0,116.384,116.529,116.2986,116.529,4790.0
2021-02-26 12:15:00,136.56,136.56,136.16,136.17,14752.0,116.529,116.529,116.1877,116.1962,14752.0
2021-02-26 12:20:00,136.12,136.17,135.99,136.05,4940.0,116.1536,116.1962,116.0426,116.0938,4940.0
2021-02-26 12:25:00,136.05,136.54,135.92,136.53,41290.0,116.0938,116.512,115.9829,116.5034,41290.0
2021-02-26 12:30:00,136.53,137.08,136.53,137.03,9833.0,116.5034,116.9727,116.5034,116.9301,9833.0
2021-02-26 12:35:00,137.01,137.01,136.59,136.59,10030.0,116.913,116.913,116.5546,116.5546,10030.0
2021-02-26 12:40:00,136.53,136.79,136.47,136.77,6881.0,116.5034,116.7253,116.4522,116.7082,6881.0
2021-02-26 12:45:00,136.78,136.78,136.5,136.5,3533.0,116.7168,116.7168,116.4778,116.4778,3533.0
2021-02-26 12:50:00,136.42,136.57,136.36,136.38,6134.0,116.4096,116.5376,116.3584,116.3754,6134.0
2021-02-26 12:55:00,136.26,136.39,136.14,136.16,4977.0,116.273,116.384,116.1706,116.1877,4977.0
2021-02-26 13:00:00,136.07,136.14,135.95,136.0,2402.0,116.1109,116.1706,116.0085,116.0512,2402.0
2021-02-26 13:05:00,135.96,136.03,135.79,136.03,6984.0,116.017,116.0768,115.872,116.0768,6984.0
2021-02-26 13:10:00,136.0,136.04,135.86,135.97,3758.0,116.0512,116.0853,115.9317,116.0256,3758.0
2021-02-26 13:15:00,135.99,136.15,135.94,135.97,4741.0,116.0426,116.1792,116.0,116.0256,4741.0
2021-02-26 13:20:00,136.0,136.13,136.0,136.0,3167.0,116.0512,116.1621,116.0512,116.0512,3167.0
2021-02-26 13:25:00,136.07,136.21,136.0,136.11,5426.0,116.1109,116.2304,116.0512,116.145,5426.0
2021-02-26 13:30:00,136.22,136.24,136.04,136.24,6762.0,116.2389,116.256,116.0853,116.256,6762.0
2021-02-26 13:35:00,136.29,136.49,136.16,136.49,8610.0,116.2986,116.4693,116.1877,116.4693,8610.0
2021-02-26 13:40:00,136.45,136.46,136.19,136.3,6342.0,116.4352,116.4437,116.2133,116.3072,6342.0
2021-02-26 13:45:00,136.3,136.39,135.92,135.93,7855.0,116.3072,116.384,115.9829,115.9914,7855.0
2021-02-26 13:50:00,135.93,135.93,135.66,135.81,8181.0,115.9914,115.9914,115.761,115.889,8181.0
2021-02-26 13:55:00,135.83,136.29,135.83,136.15,13552.0,115.9061,116.2986,115.9061,116.1792,13552.0
2021-02-26 14:00:00,136.2,136.43,135.96,135.99,11527.0,116.2218,116.4181,116.017,116.0426,11527.0
2021-02-26 14:05:00,136.0,136.02,135.86,135.93,18917.0,116.0512,116.0682,115.9317,115.9914,18917.0
2021-02-26 14:10:00,135.88,135.89,135.62,135.78,8120.0,115.9488,115.9573,115.7269,115.8634,8120.0
2021-02-26 14:15:00,135.78,135.82,135.25,135.27,4685.0,115.8634,115.8976,115.4112,115.4282,4685.0
2021-02-26 14:20:00,135.27,135.36,135.04,135.18,11417.0,115.4282,115.505,115.232,115.3514,11417.0
2021-02-26 14:25:00,135.21,135.4,135.03,135.15,31805.0,115.377,115.5392,115.2234,115.3258,31805.0
2021-02-26 14:30:00,135.19,135.84,135.19,135.8,13831.0,115.36,115.9146,115.36,115.8805,13831.0
2021-02-26 14:35:00,135.77,135.9,135.76,135.86,3572.0,115.8549,115.9658,115.8464,115.9317,3572.0
2021-02-26 14:40:00,135.89,135.91,135.61,135.64,5057.0,115.9573,115.9744,115.7184,115.744,5057.0
2021-02-26 14:45:00,135.71,135.95,135.71,135.93,5472.0,115.8037,116.0085,115.8037,115.9914,5472.0
2021-02-26 14:50:00,135.92,135.92,135.76,135.76,2895.0,115.9829,115.9829,115.8464,115.8464,2895.0
2021-02-26 14:55:00,135.8,135.8,135.61,135.71,9281.0,115.8805,115.8805,115.7184,115.8037,9281.0
2021-02-26 15:00:00,135.67,135.79,135.62,135.77,10140.0,115.7696,115.872,115.7269,115.8549,10140.0
2021-02-26 15:05:00,135.74,135.95,135.64,135.95,8508.0,115.8293,116.0085,115.744,116.0085,8508.0
2021-02-26 15:10:00,135.91,135.91,135.57,135.78,11918.0,115.9744,115.9744,115.6842,115.8634,11918.0
2021-02-26 15:15:00,135.77,135.89,135.76,135.87,6294.0,115.8549,115.9573,115.8464,115.9402,6294.0
2021-02-26 15:20:00,135.88,135.96,135.71,135.72,8892.0,115.9488,116.017,115.8037,115.8122,8892.0
2021-02-26 15:25:00,135.71,135.73,135.58,135.63,7380.0,115.8037,115.8208,115.6928,115.7354,7380.0
2021-02-26 15:30:00,135.57,135.6,135.12,135.13,17161.0,115.6842,115.7098,115.3002,115.3088,17161.0
2021-02-26 15:35:00,135.1,135.1,134.8,134.84,18160.0,115.2832,115.2832,115.0272,115.0613,18160.0
2021-02-26 15:40:00,134.78,135.28,134.78,135.0,20917.0,115.0101,115.4368,115.0101,115.1978,20917.0
2021-02-26 15:45:00,135.02,135.66,135.01,135.56,24291.0,115.2149,115.761,115.2064,115.6757,24291.0
2021-02-26 15:50:00,135.59,135.65,135.2,135.31,43976.0,115.7013,115.7525,115.3685,115.4624,43976.0
2021-02-26 15:55:00,135.28,135.48,134.64,134.68,101548.0,115.4368,115.6074,114.8907,114.9248,101548.0
2021-03-01 09:30:00,135.59,137.02,135.15,135.81,49529.0,115.7013,116.9215,115.3258,115.889,49529.0
2021-03-01 09:35:00,135.85,135.99,135.31,135.73,17626.0,115.9232,116.0426,115.4624,115.8208,17626.0
2021-03-01 09:40:00,135.59,136.01,135.43,135.46,14901.0,115.7013,116.0597,115.5648,115.5904,14901.0
2021-03-01 09:45:00,135.44,135.48,134.63,134.78,13664.0,115.5733,115.6074,114.8821,115.0101,13664.0
2021-03-01 09:50:00,134.67,135.23,134.67,135.11,14772.0,114.9163,115.3941,114.9163,115.2917,14772.0
2021-03-01 09:55:00,135.23,135.36,134.52,134.54,16143.0,115.3941,115.505,114.7883,114.8053,16143.0
2021-03-01 10:00:00,134.59,134.7,134.25,134.29,22757.0,114.848,114.9419,114.5579,114.592,22757.0
2021-03-01 10:05:00,134.19,134.25,133.75,133.84,14074.0,114.5067,114.5579,114.1312,114.208,14074.0
2021-03-01 10:10:00,133.9,133.91,133.25,133.26,17365.0,114.2592,114.2677,113.7045,113.7131,17365.0
2021-03-01 10:15:00,133.34,133.87,133.22,133.62,26962.0,113.7813,114.2336,113.6789,114.0203,26962.0
2021-03-01 10:20:00,133.55,133.71,133.28,133.3,11502.0,113.9605,114.0971,113.7301,113.7472,11502.0
2021-03-01 10:25:00,133.21,134.01,133.13,133.81,17638.0,113.6704,114.3531,113.6021,114.1824,17638.0
2021-03-01 10:30:00,133.7,133.72,133.47,133.47,4372.0,114.0885,114.1056,113.8923,113.8923,4372.0
2021-03-01 10:35:00,133.39,133.52,133.3,133.36,6985.0,113.824,113.9349,113.7472,113.7984,6985.0
2021-03-01 10:40:00,133.4,133.43,133.12,133.38,16043.0,113.8325,113.8581,113.5936,113.8155,16043.0
2021-03-01 10:45:00,133.3,133.57,133.3,133.44,7295.0,113.7472,113.9776,113.7472,113.8667,7295.0
2021-03-01 10:50:00,133.37,133.56,133.3,133.49,16763.0,113.8069,113.9691,113.7472,113.9093,16763.0
2021-03-01 10:55:00,133.55,133.93,133.5,133.59,9719.0,113.9605,114.2848,113.9179,113.9947,9719.0
2021-03-01 11:00:00,133.59,133.63,132.78,132.78,19846.0,113.9947,114.0288,113.3035,113.3035,19846.0
2021-03-01 11:05:00,132.85,132.85,132.3,132.75,23429.0,113.3632,113.3632,112.8939,113.2779,23429.0
2021-03-01 11:10:00,132.67,133.01,132.56,132.89,9836.0,113.2096,113.4997,113.1158,113.3973,9836.0
2021-03-01 11:15:00,132.81,133.04,132.59,132.98,15408.0,113.3291,113.5253,113.1414,113.4741,15408.0
2021-03-01 11:20:00,132.99,132.99,132.75,132.8,10782.0,113.4827,113.4827,113.2779,113.3205,10782.0
2021-03-01 11:25:00,132.75,132.79,132.5,132.5,16491.0,113.2779,113.312,113.0646,113.0646,16491.0
2021-03-01 11:30:00,132.52,132.56,132.35,132.43,11404.0,113.0816,113.1158,112.9366,113.0048,11404.0
2021-03-01 11:35:00,132.48,133.01,132.48,132.77,10109.0,113.0475,113.4997,113.0475,113.2949,10109.0
2021-03-01 11:40:00,132.74,133.24,132.74,133.24,8287.0,113.2693,113.696,113.2693,113.696,8287.0
2021-03-01 11:45:00,133.19,133.19,132.95,132.96,7336.0,113.6533,113.6533,113.4485,113.4571,7336.0
2021-03-01 11:50:00,132.93,133.11,132.82,133.08,13382.0,113.4315,113.5851,113.3376,113.5595,13382.0
2021-03-01 11:55:00,133.09,133.12,132.87,132.9,11471.0,113.568,113.5936,113.3803,113.4059,11471.0
2021-03-01 12:00:00,132.88,132.97,132.62,132.71,9284.0,113.3888,113.4656,113.167,113.2437,9284.0
2021-03-01 12:05:00,132.72,132.95,132.72,132.91,9747.0,113.2523,113.4485,113.2523,113.4144,9747.0
2021-03-01 12:10:00,132.93,133.21,132.92,132.92,12919.0,113.4315,113.6704,113.4229,113.4229,12919.0
2021-03-01 12:15:00,132.93,133.09,132.86,132.93,9375.0,113.4315,113.568,113.3717,113.4315,9375.0
2021-03-01 12:20:00,132.93,133.06,132.93,133.01,6686.0,113.4315,113.5424,113.4315,113.4997,6686.0
2021-03-01 12:25:00,132.99,133.01,132.9,132.93,3745.0,113.4827,113.4997,113.4059,113.4315,3745.0
2021-03-01 12:30:00,132.93,133.21,132.9,133.09,12179.0,113.4315,113.6704,113.4059,113.568,12179.0
2021-03-01 12:35:00,133.09,133.09,132.69,132.7,8554.0,113.568,113.568,113.2267,113.2352,8554.0
2021-03-01 12:40:00,132.75,133.19,132.69,133.18,40842.0,113.2779,113.6533,113.2267,113.6448,40842.0
2021-03-01 12:45:00,133.19,133.32,133.05,133.18,8006.0,113.6533,113.7643,113.5339,113.6448,8006.0
2021-03-01 12:50:00,133.19,133.19,132.82,132.88,5152.0,113.6533,113.6533,113.3376,113.3888,5152.0
2021-03-01 12:55:00,132.82,133.24,132.82,133.02,7718.0,113.3376,113.696,113.3376,113.5083,7718.0
2021-03-01 13:00:00,133.09,133.21,133.02,133.17,5823.0,113.568,113.6704,113.5083,113.6363,5823.0
2021-03-01 13:05:00,133.1,133.19,132.96,133.03,14067.0,113.5765,113.6533,113.4571,113.5168,14067.0
2021-03-01 13:10:00,133.06,133.13,132.84,132.87,14151.0,113.5424,113.6021,113.3547,113.3803,14151.0
2021-03-01 13:15:00,132.82,132.94,132.64,132.64,8662.0,113.3376,113.44,113.184,113.184,8662.0
2021-03-01 13:20:00,132.7,132.86,132.68,132.71,10405.0,113.2352,113.3717,113.2182,113.2437,10405.0
2021-03-01 13:25:00,132.71,132.96,132.56,132.96,23808.0,113.2437,113.4571,113.1158,113.4571,23808.0
2021-03-01 13:30:00,132.96,133.06,132.89,133.0,12860.0,113.4571,113.5424,113.3973,113.4912,12860.0
2021-03-01 13:35:00,132.96,133.16,132.94,133.09,11569.0,113.4571,113.6277,113.44,113.568,11569.0
2021-03-01 13:40:00,133.13,133.15,133.0,133.12,4223.0,113.6021,113.6192,113.4912,113.5936,4223.0
2021-03-01 13:45:00,133.07,133.37,133.07,133.37,8245.0,113.5509,113.8069,113.5509,113.8069,8245.0
2021-03-01 13:50:00,133.37,133.39,133.22,133.3,32697.0,113.8069,113.824,113.6789,113.7472,32697.0
2021-03-01 13:55:00,133.37,133.46,133.3,133.41,5442.0,113.8069,113.8837,113.7472,113.8411,5442.0
2021-03-01 14:00:00,133.45,133.67,133.44,133.56,7358.0,113.8752,114.0629,113.8667,113.9691,7358.0
2021-03-01 14:05:00,133.49,133.55,133.28,133.49,6403.0,113.9093,113.9605,113.7301,113.9093,6403.0
2021-03-01 14:10:00,133.45,133.63,133.43,133.51,4351.0,113.8752,114.0288,113.8581,113.9264,4351.0
2021-03-01 14:15:00,133.54,133.57,133.43,133.46,4240.0,113.952,113.9776,113.8581,113.8837,4240.0
2021-03-01 14:20:00,133.45,133.47,133.2,133.25,5592.0,113.8752,113.8923,113.6619,113.7045,5592.0
2021-03-01 14:25:00,133.22,133.25,133.09,133.1,9556.0,113.6789,113.7045,113.568,113.5765,9556.0
2021-03-01 14:30:00,133.15,133.19,132.93,133.0,9988.0,113.6192,113.6533,113.4315,113.4912,9988.0
2021-03-01 14:35:00,133.0,133.16,132.99,133.07,6041.0,113.4912,113.6277,113.4827,113.5509,6041.0
2021-03-01 14:40:00,133.12,133.52,133.12,133.51,5780.0,113.5936,113.9349,113.5936,113.9264,5780.0
2021-03-01 14:45:00,133.53,133.6,133.43,133.47,5763.0,113.9435,114.0032,113.8581,113.8923,5763.0
2021-03-01 14:50:00,133.47,133.48,133.35,133.44,8683.0,113.8923,113.9008,113.7899,113.8667,8683.0
2021-03-01 14:55:00,133.44,133.52,133.36,133.47,12373.0,113.8667,113.9349,113.7984,113.8923,12373.0
2021-03-01 15:00:00,133.47,133.57,133.42,133.57,5334.0,113.8923,113.9776,113.8496,113.9776,5334.0
2021-03-01 15:05:00,133.56,133.83,133.56,133.83,4721.0,113.9691,114.1995,113.9691,114.1995,4721.0
2021-03-01 15:10:00,133.8,133.8,133.67,133.68,11175.0,114.1739,114.1739,114.0629,114.0715,11175.0
2021-03-01 15:15:00,133.68,133.75,133.6,133.73,8261.0,114.0715,114.1312,114.0032,114.1141,8261.0
2021-03-01 15:20:00,133.74,133.99,133.73,133.96,7135.0,114.1227,114.336,114.1141,114.3104,7135.0
2021-03-01 15:25:00,133.96,134.0,133.8,133.87,12213.0,114.3104,114.3445,114.1739,114.2336,12213.0
2021-03-01 15:30:00,133.88,133.93,133.68,133.72,30571.0,114.2421,114.2848,114.0715,114.1056,30571.0
2021-03-01 15:35:00,133.71,133.73,133.33,133.53,18708.0,114.0971,114.1141,113.7728,113.9435,18708.0
2021-03-01 15:40:00,133.49,133.56,133.33,133.33,15525.0,113.9093,113.9691,113.7728,113.7728,15525.0
2021-03-01 15:45:00,133.3,133.37,133.25,133.34,20690.0,113.7472,113.8069,113.7045,113.7813,20690.0
2021-03-01 15:50:00,133.29,133.31,133.05,133.06,37340.0,113.7387,113.7557,113.5339,113.5424,37340.0
2021-03-01 15:55:00,133.05,133.23,132.86,132.97,116214.0,113.5339,113.6875,113.3717,113.4656,116214.0
2021-03-02 09:30:00,132.88,133.51,132.64,133.31,30538.0,113.3888,113.9264,113.184,113.7557,30538.0
2021-03-02 09:35:00,133.6,133.81,132.7,132.92,10392.0,114.0032,114.1824,113.2352,113.4229,10392.0
2021-03-02 09:40:00,133.07,133.38,132.91,133.04,5687.0,113.5509,113.8155,113.4144,113.5253,5687.0
2021-03-02 09:45:00,133.2,133.2,132.25,132.65,9930.0,113.6619,113.6619,112.8512,113.1926,9930.0
2021-03-02 09:50:00,132.5,133.03,132.27,132.27,11442.0,113.0646,113.5168,112.8683,112.8683,11442.0
2021-03-02 09:55:00,132.45,133.12,132.11,133.1,11128.0,113.0219,113.5936,112.7318,113.5765,11128.0
2021-03-02 10:00:00,132.63,133.12,132.42,132.99,17026.0,113.1755,113.5936,112.9963,113.4827,17026.0
2021-03-02 10:05:00,132.89,132.92,132.49,132.65,4098.0,113.3973,113.4229,113.056,113.1926,4098.0
2021-03-02 10:10:00,132.62,132.66,131.9,131.97,16192.0,113.167,113.2011,112.5526,112.6123,16192.0
2021-03-02 10:15:00,131.98,132.05,131.38,131.48,9565.0,112.6208,112.6806,112.1088,112.1942,9565.0
2021-03-02 10:20:00,131.48,131.66,131.18,131.31,8294.0,112.1942,112.3478,111.9382,112.0491,8294.0
2021-03-02 10:25:00,131.22,131.23,130.81,131.09,13879.0,111.9723,111.9808,111.6224,111.8614,13879.0
2021-03-02 10:30:00,131.13,131.56,131.03,131.34,19820.0,111.8955,112.2624,111.8102,112.0747,19820.0
2021-03-02 10:35:00,131.36,131.79,131.35,131.61,17736.0,112.0918,112.4587,112.0832,112.3051,17736.0
2021-03-02 10:40:00,131.55,131.55,131.1,131.16,7027.0,112.2539,112.2539,111.8699,111.9211,7027.0
2021-03-02 10:45:00,131.08,131.08,130.52,130.7,15813.0,111.8528,111.8528,111.375,111.5286,15813.0
2021-03-02 10:50:00,130.67,130.72,130.38,130.47,16317.0,111.503,111.5456,111.2555,111.3323,16317.0
2021-03-02 10:55:00,130.51,130.68,130.41,130.47,16762.0,111.3665,111.5115,111.2811,111.3323,16762.0
2021-03-02 11:00:00,130.41,130.43,130.27,130.3,9253.0,111.2811,111.2982,111.1617,111.1873,9253.0
2021-03-02 11:05:00,130.3,130.37,129.87,130.35,39032.0,111.1873,111.247,110.8203,111.2299,39032.0
2021-03-02 11:10:00,130.38,130.45,130.17,130.21,8032.0,111.2555,111.3153,111.0763,111.1105,8032.0
2021-03-02 11:15:00,130.17,130.32,130.16,130.32,12722.0,111.0763,111.2043,111.0678,111.2043,12722.0
2021-03-02 11:20:00,130.38,130.66,130.31,130.64,6456.0,111.2555,111.4944,111.1958,111.4774,6456.0
2021-03-02 11:25:00,130.58,130.66,130.48,130.62,7348.0,111.4262,111.4944,111.3409,111.4603,7348.0
2021-03-02 11:30:00,130.65,130.68,130.45,130.65,13102.0,111.4859,111.5115,111.3153,111.4859,13102.0
2021-03-02 11:35:00,130.67,130.71,130.55,130.59,12766.0,111.503,111.5371,111.4006,111.4347,12766.0
2021-03-02 11:40:00,130.56,130.56,130.37,130.51,5374.0,111.4091,111.4091,111.247,111.3665,5374.0
2021-03-02 11:45:00,130.51,130.67,130.42,130.62,11183.0,111.3665,111.503,111.2897,111.4603,11183.0
2021-03-02 11:50:00,130.56,130.68,130.54,130.59,5915.0,111.4091,111.5115,111.3921,111.4347,5915.0
2021-03-02 11:55:00,130.59,130.94,130.58,130.86,13463.0,111.4347,111.7334,111.4262,111.6651,13463.0
2021-03-02 12:00:00,130.94,131.38,130.94,131.38,5814.0,111.7334,112.1088,111.7334,112.1088,5814.0
2021-03-02 12:05:00,131.41,131.44,131.23,131.26,3973.0,112.1344,112.16,111.9808,112.0064,3973.0
2021-03-02 12:10:00,131.29,131.29,131.02,131.05,4829.0,112.032,112.032,111.8016,111.8272,4829.0
2021-03-02 12:15:00,131.05,131.05,130.94,131.02,7549.0,111.8272,111.8272,111.7334,111.8016,7549.0
2021-03-02 12:20:00,131.04,131.04,130.8,130.93,3322.0,111.8187,111.8187,111.6139,111.7248,3322.0
2021-03-02 12:25:00,130.88,131.05,130.8,130.99,9818.0,111.6822,111.8272,111.6139,111.776,9818.0
2021-03-02 12:30:00,130.97,131.04,130.89,130.93,8263.0,111.759,111.8187,111.6907,111.7248,8263.0
2021-03-02 12:35:00,131.0,131.05,130.93,131.0,3340.0,111.7846,111.8272,111.7248,111.7846,3340.0
2021-03-02 12:40:00,130.95,130.99,130.89,130.95,8012.0,111.7419,111.776,111.6907,111.7419,8012.0
2021-03-02 12:45:00,130.96,131.08,130.93,131.01,9730.0,111.7504,111.8528,111.7248,111.7931,9730.0
2021-03-02 12:50:00,130.99,131.05,130.88,130.95,6564.0,111.776,111.8272,111.6822,111.7419,6564.0
2021-03-02 12:55:00,130.92,130.92,130.79,130.79,5749.0,111.7163,111.7163,111.6054,111.6054,5749.0
2021-03-02 13:00:00,130.83,131.05,130.82,131.03,6053.0,111.6395,111.8272,111.631,111.8102,6053.0
2021-03-02 13:05:00,130.94,131.06,130.94,131.03,2908.0,111.7334,111.8358,111.7334,111.8102,2908.0
2021-03-02 13:10:00,131.03,131.1,130.94,131.03,7502.0,111.8102,111.8699,111.7334,111.8102,7502.0
2021-03-02 13:15:00,131.0,131.09,130.94,130.95,3876.0,111.7846,111.8614,111.7334,111.7419,3876.0
2021-03-02 13:20:00,131.0,131.05,130.93,130.97,3074.0,111.7846,111.8272,111.7248,111.759,3074.0
2021-03-02 13:25:00,131.0,131.05,130.95,131.03,3784.0,111.7846,111.8272,111.7419,111.8102,3784.0
2021-03-02 13:30:00,131.06,131.12,131.03,131.09,8837.0,111.8358,111.887,111.8102,111.8614,8837.0
2021-03-02 13:35:00,131.05,131.13,131.03,131.04,4498.0,111.8272,111.8955,111.8102,111.8187,4498.0
2021-03-02 13:40:00,131.06,131.18,130.98,131.07,6076.0,111.8358,111.9382,111.7675,111.8443,6076.0
2021-03-02 13:45:00,131.12,131.31,131.09,131.31,3882.0,111.887,112.0491,111.8614,112.0491,3882.0
2021-03-02 13:50:00,131.3,131.3,131.19,131.21,2699.0,112.0406,112.0406,111.9467,111.9638,2699.0
2021-03-02 13:55:00,131.22,131.5,131.19,131.44,5921.0,111.9723,112.2112,111.9467,112.16,5921.0
2021-03-02 14:00:00,131.48,131.52,131.34,131.44,5782.0,112.1942,112.2283,112.0747,112.16,5782.0
2021-03-02 14:05:00,131.44,131.49,131.36,131.45,5724.0,112.16,112.2027,112.0918,112.1686,5724.0
2021-03-02 14:10:00,131.45,131.63,131.45,131.5,7473.0,112.1686,112.3222,112.1686,112.2112,7473.0
2021-03-02 14:15:00,131.51,131.57,131.47,131.53,3273.0,112.2198,112.271,112.1856,112.2368,3273.0
2021-03-02 14:20:00,131.56,131.83,131.56,131.7,9043.0,112.2624,112.4928,112.2624,112.3819,9043.0
2021-03-02 14:25:00,131.75,132.08,131.75,131.92,12959.0,112.4246,112.7062,112.4246,112.5696,12959.0
2021-03-02 14:30:00,131.97,131.97,131.76,131.84,7396.0,112.6123,112.6123,112.4331,112.5014,7396.0
2021-03-02 14:35:00,131.79,131.93,131.73,131.93,2206.0,112.4587,112.5782,112.4075,112.5782,2206.0
2021-03-02 14:40:00,131.89,131.96,131.79,131.79,6532.0,112.544,112.6038,112.4587,112.4587,6532.0
2021-03-02 14:45:00,131.82,131.84,131.77,131.84,5174.0,112.4843,112.5014,112.4416,112.5014,5174.0
2021-03-02 14:50:00,131.87,131.87,131.72,131.77,6005.0,112.527,112.527,112.399,112.4416,6005.0
2021-03-02 14:55:00,131.82,131.89,131.82,131.86,5238.0,112.4843,112.544,112.4843,112.5184,5238.0
2021-03-02 15:00:00,131.92,131.93,131.78,131.85,6857.0,112.5696,112.5782,112.4502,112.5099,6857.0
2021-03-02 15:05:00,131.84,131.88,131.67,131.72,6415.0,112.5014,112.5355,112.3563,112.399,6415.0
2021-03-02 15:10:00,131.72,131.72,131.43,131.43,7858.0,112.399,112.399,112.1515,112.1515,7858.0
2021-03-02 15:15:00,131.5,131.54,131.35,131.35,6710.0,112.2112,112.2454,112.0832,112.0832,6710.0
2021-03-02 15:20:00,131.31,131.42,131.26,131.28,8014.0,112.0491,112.143,112.0064,112.0235,8014.0
2021-03-02 15:25:00,131.28,131.33,130.85,130.89,15611.0,112.0235,112.0662,111.6566,111.6907,15611.0
2021-03-02 15:30:00,130.85,131.11,130.81,131.05,15665.0,111.6566,111.8784,111.6224,111.8272,15665.0
2021-03-02 15:35:00,131.01,131.21,130.95,131.18,12110.0,111.7931,111.9638,111.7419,111.9382,12110.0
2021-03-02 15:40:00,131.18,131.72,131.17,131.65,30770.0,111.9382,112.399,111.9296,112.3392,30770.0
2021-03-02 15:45:00,131.68,131.82,131.22,131.25,24244.0,112.3648,112.4843,111.9723,111.9979,24244.0
2021-03-02 15:50:00,131.3,131.38,131.13,131.3,29439.0,112.0406,112.1088,111.8955,112.0406,29439.0
2021-03-02 15:55:00,131.27,131.4,131.0,131.12,56653.0,112.015,112.1259,111.7846,111.887,56653.0
2021-03-03 09:30:00,130.5,131.0,129.5,129.68,33178.0,111.3579,111.7846,110.5046,110.6582,33178.0
2021-03-03 09:35:00,129.54,129.56,129.05,129.18,7915.0,110.5387,110.5558,110.1206,110.2315,7915.0
2021-03-03 09:40:00,129.15,129.15,128.56,128.56,11209.0,110.2059,110.2059,109.7025,109.7025,11209.0
2021-03-03 09:45:00,128.66,128.66,127.82,128.33,37046.0,109.7878,109.7878,109.071,109.5062,37046.0
2021-03-03 09:50:00,128.34,128.65,127.71,127.78,16805.0,109.5148,109.7793,108.9772,109.0369,16805.0
2021-03-03 09:55:00,127.81,127.91,127.54,127.84,15401.0,109.0625,109.1478,108.8321,109.0881,15401.0
2021-03-03 10:00:00,127.87,128.21,127.54,127.77,15477.0,109.1137,109.4038,108.8321,109.0284,15477.0
2021-03-03 10:05:00,127.67,127.72,127.26,127.34,31121.0,108.943,108.9857,108.5932,108.6614,31121.0
2021-03-03 10:10:00,127.33,127.73,127.29,127.65,8594.0,108.6529,108.9942,108.6188,108.926,8594.0
2021-03-03 10:15:00,127.61,127.96,127.61,127.75,6600.0,108.8918,109.1905,108.8918,109.0113,6600.0
2021-03-03 10:20:00,127.75,127.8,126.67,126.67,47134.0,109.0113,109.054,108.0897,108.0897,47134.0
2021-03-03 10:25:00,126.64,126.85,126.44,126.64,41155.0,108.0641,108.2433,107.8934,108.0641,41155.0
2021-03-03 10:30:00,126.64,126.91,126.59,126.66,31061.0,108.0641,108.2945,108.0214,108.0812,31061.0
2021-03-03 10:35:00,126.57,126.9,126.52,126.61,14675.0,108.0044,108.286,107.9617,108.0385,14675.0
2021-03-03 10:40:00,126.6,126.6,126.13,126.14,11030.0,108.03,108.03,107.6289,107.6375,11030.0
2021-03-03 10:45:00,126.18,126.23,126.05,126.05,20596.0,107.6716,107.7143,107.5607,107.5607,20596.0
2021-03-03 10:50:00,126.06,126.13,125.74,126.05,10247.0,107.5692,107.6289,107.2961,107.5607,10247.0
2021-03-03 10:55:00,126.0,126.71,125.93,126.68,22408.0,107.518,108.1238,107.4583,108.0982,22408.0
2021-03-03 11:00:00,126.7,127.03,126.67,127.03,10508.0,108.1153,108.3969,108.0897,108.3969,10508.0
2021-03-03 11:05:00,127.1,127.1,126.58,126.58,11947.0,108.4566,108.4566,108.0129,108.0129,11947.0
2021-03-03 11:10:00,126.52,126.99,126.15,126.99,58416.0,107.9617,108.3628,107.646,108.3628,58416.0
2021-03-03 11:15:00,126.98,127.2,126.82,127.19,38755.0,108.3542,108.542,108.2177,108.5334,38755.0
2021-03-03 11:20:00,127.17,127.56,126.97,127.55,12345.0,108.5164,108.8492,108.3457,108.8406,12345.0
2021-03-03 11:25:00,127.5,128.08,127.5,127.93,11860.0,108.798,109.2929,108.798,109.1649,11860.0
2021-03-03 11:30:00,127.95,128.0,127.46,127.47,13528.0,109.182,109.2246,108.7638,108.7724,13528.0
2021-03-03 11:35:00,127.42,127.45,127.15,127.23,5847.0,108.7297,108.7553,108.4993,108.5676,5847.0
2021-03-03 11:40:00,127.3,127.33,127.14,127.19,7381.0,108.6273,108.6529,108.4908,108.5334,7381.0
2021-03-03 11:45:00,127.24,127.38,127.22,127.26,3747.0,108.5761,108.6956,108.559,108.5932,3747.0
2021-03-03 11:50:00,127.25,127.45,127.22,127.39,7068.0,108.5846,108.7553,108.559,108.7041,7068.0
2021-03-03 11:55:00,127.39,127.53,127.3,127.44,5932.0,108.7041,108.8236,108.6273,108.7468,5932.0
2021-03-03 12:00:00,127.54,127.57,127.2,127.25,6449.0,108.8321,108.8577,108.542,108.5846,6449.0
2021-03-03 12:05:00,127.29,127.35,127.2,127.33,6271.0,108.6188,108.67,108.542,108.6529,6271.0
2021-03-03 12:10:00,127.29,127.4,127.25,127.35,5637.0,108.6188,108.7126,108.5846,108.67,5637.0
2021-03-03 12:15:00,127.42,127.53,127.38,127.46,10118.0,108.7297,108.8236,108.6956,108.7638,10118.0
2021-03-03 12:20:00,127.52,127.67,127.35,127.36,8427.0,108.815,108.943,108.67,108.6785,8427.0
2021-03-03 12:25:00,127.39,127.61,127.39,127.6,12335.0,108.7041,108.8918,108.7041,108.8833,12335.0
2021-03-03 12:30:00,127.65,127.68,127.57,127.57,5978.0,108.926,108.9516,108.8577,108.8577,5978.0
2021-03-03 12:35:00,127.58,127.59,127.48,127.55,6080.0,108.8662,108.8748,108.7809,108.8406,6080.0
2021-03-03 12:40:00,127.47,127.6,127.35,127.35,11174.0,108.7724,108.8833,108.67,108.67,11174.0
2021-03-03 12:45:00,127.4,127.48,127.24,127.41,6134.0,108.7126,108.7809,108.5761,108.7212,6134.0
2021-03-03 12:50:00,127.43,127.58,127.43,127.45,3385.0,108.7382,108.8662,108.7382,108.7553,3385.0
2021-03-03 12:55:00,127.46,127.48,127.35,127.35,4341.0,108.7638,108.7809,108.67,108.67,4341.0
2021-03-03 13:00:00,127.32,127.32,127.12,127.2,3510.0,108.6444,108.6444,108.4737,108.542,3510.0
2021-03-03 13:05:00,127.16,127.35,127.16,127.26,4930.0,108.5078,108.67,108.5078,108.5932,4930.0
2021-03-03 13:10:00,127.22,127.25,127.12,127.19,9659.0,108.559,108.5846,108.4737,108.5334,9659.0
2021-03-03 13:15:00,127.14,127.26,126.9,127.21,17275.0,108.4908,108.5932,108.286,108.5505,17275.0
2021-03-03 13:20:00,127.19,127.28,127.02,127.04,23905.0,108.5334,108.6102,108.3884,108.4054,23905.0
2021-03-03 13:25:00,127.01,127.08,126.88,126.93,8583.0,108.3798,108.4396,108.2689,108.3116,8583.0
2021-03-03 13:30:00,126.95,126.99,126.82,126.95,6503.0,108.3286,108.3628,108.2177,108.3286,6503.0
2021-03-03 13:35:00,126.94,127.03,126.77,126.79,11773.0,108.3201,108.3969,108.175,108.1921,11773.0
2021-03-03 13:40:00,126.79,126.86,126.67,126.74,9185.0,108.1921,108.2518,108.0897,108.1494,9185.0
2021-03-03 13:45:00,126.69,126.76,126.59,126.65,11510.0,108.1068,108.1665,108.0214,108.0726,11510.0
2021-03-03 13:50:00,126.6,127.03,126.59,126.79,9683.0,108.03,108.3969,108.0214,108.1921,9683.0
2021-03-03 13:55:00,126.84,126.93,126.4,126.9,33128.0,108.2348,108.3116,107.8593,108.286,33128.0
2021-03-03 14:00:00,126.86,127.04,126.83,126.99,6600.0,108.2518,108.4054,108.2262,108.3628,6600.0
2021-03-03 14:05:00,126.95,127.13,126.77,127.07,10251.0,108.3286,108.4822,108.175,108.431,10251.0
2021-03-03 14:10:00,127.05,127.09,126.76,126.9,10542.0,108.414,108.4481,108.1665,108.286,10542.0
2021-03-03 14:15:00,126.84,126.91,126.54,126.6,12029.0,108.2348,108.2945,107.9788,108.03,12029.0
2021-03-03 14:20:00,126.58,126.78,126.54,126.78,9416.0,108.0129,108.1836,107.9788,108.1836,9416.0
2021-03-03 14:25:00,126.8,127.08,126.73,127.0,16439.0,108.2006,108.4396,108.1409,108.3713,16439.0
2021-03-03 14:30:00,126.96,126.98,126.6,126.63,10109.0,108.3372,108.3542,108.03,108.0556,10109.0
2021-03-03 14:35:00,126.62,126.84,126.55,126.65,8752.0,108.047,108.2348,107.9873,108.0726,8752.0
2021-03-03 14:40:00,126.64,126.68,126.33,126.37,10953.0,108.0641,108.0982,107.7996,107.8337,10953.0
2021-03-03 14:45:00,126.39,126.42,126.22,126.32,12454.0,107.8508,107.8764,107.7057,107.7911,12454.0
2021-03-03 14:50:00,126.36,126.86,126.31,126.72,37503.0,107.8252,108.2518,107.7825,108.1324,37503.0
2021-03-03 14:55:00,126.72,126.84,126.55,126.73,18708.0,108.1324,108.2348,107.9873,108.1409,18708.0
2021-03-03 15:00:00,126.7,126.99,126.61,126.89,19052.0,108.1153,108.3628,108.0385,108.2774,19052.0
2021-03-03 15:05:00,126.94,126.94,126.5,126.62,20523.0,108.3201,108.3201,107.9446,108.047,20523.0
2021-03-03 15:10:00,126.63,126.68,126.22,126.27,15462.0,108.0556,108.0982,107.7057,107.7484,15462.0
2021-03-03 15:15:00,126.24,126.3,126.03,126.11,12590.0,107.7228,107.774,107.5436,107.6119,12590.0
2021-03-03 15:20:00,126.1,126.11,125.75,125.82,26640.0,107.6033,107.6119,107.3047,107.3644,26640.0
2021-03-03 15:25:00,125.82,125.94,125.77,125.85,16367.0,107.3644,107.4668,107.3217,107.39,16367.0
2021-03-03 15:30:00,125.82,125.84,125.3,125.3,26241.0,107.3644,107.3815,106.9207,106.9207,26241.0
2021-03-03 15:35:00,125.28,125.53,125.12,125.48,24156.0,106.9036,107.1169,106.7671,107.0743,24156.0
2021-03-03 15:40:00,125.47,125.62,125.35,125.54,26422.0,107.0657,107.1937,106.9633,107.1255,26422.0
2021-03-03 15:45:00,125.53,125.85,125.5,125.74,26313.0,107.1169,107.39,107.0913,107.2961,26313.0
2021-03-03 15:50:00,125.79,126.05,125.79,125.85,44813.0,107.3388,107.5607,107.3388,107.39,44813.0
2021-03-03 15:55:00,125.86,125.96,125.6,125.66,84822.0,107.3985,107.4839,107.1767,107.2279,84822.0
2021-03-04 09:30:00,126.15,126.2,124.88,125.16,57540.0,107.646,107.6887,106.5623,106.8012,57540.0
2021-03-04 09:35:00,125.11,126.08,124.65,125.9,17582.0,106.7585,107.5863,106.366,107.4327,17582.0
2021-03-04 09:40:00,125.85,126.15,125.65,126.0,8420.0,107.39,107.646,107.2193,107.518,8420.0
2021-03-04 09:45:00,125.91,126.34,125.86,125.92,26632.0,107.4412,107.8081,107.3985,107.4497,26632.0
2021-03-04 09:50:00,125.85,126.21,125.72,126.03,32485.0,107.39,107.6972,107.2791,107.5436,32485.0
2021-03-04 09:55:00,126.06,126.71,125.83,126.71,12514.0,107.5692,108.1238,107.3729,108.1238,12514.0
2021-03-04 10:00:00,126.71,127.46,126.71,126.98,18226.0,108.1238,108.7638,108.1238,108.3542,18226.0
2021-03-04 10:05:00,127.11,127.7,127.0,127.7,18454.0,108.4652,108.9686,108.3713,108.9686,18454.0
2021-03-04 10:10:00,127.7,127.97,127.09,127.18,18600.0,108.9686,109.199,108.4481,108.5249,18600.0
2021-03-04 10:15:00,127.39,127.59,126.76,126.76,25940.0,108.7041,108.8748,108.1665,108.1665,25940.0
2021-03-04 10:20:00,126.73,126.77,126.36,126.48,7791.0,108.1409,108.175,107.8252,107.9276,7791.0
2021-03-04 10:25:00,126.54,126.61,126.28,126.5,14303.0,107.9788,108.0385,107.7569,107.9446,14303.0
2021-03-04 10:30:00,126.5,127.39,126.37,127.34,36406.0,107.9446,108.7041,107.8337,108.6614,36406.0
2021-03-04 10:35:00,127.4,128.26,127.36,128.09,21873.0,108.7126,109.4465,108.6785,109.3014,21873.0
2021-03-04 10:40:00,128.03,128.55,128.03,128.55,33835.0,109.2502,109.6939,109.2502,109.6939,33835.0
2021-03-04 10:45:00,128.49,129.27,128.49,129.03,38967.0,109.6428,110.3083,109.6428,110.1035,38967.0
2021-03-04 10:50:00,129.05,129.27,128.26,128.26,97234.0,110.1206,110.3083,109.4465,109.4465,97234.0
2021-03-04 10:55:00,128.43,128.74,128.31,128.67,16465.0,109.5916,109.8561,109.4892,109.7963,16465.0
2021-03-04 11:00:00,128.66,129.19,128.59,128.95,28827.0,109.7878,110.2401,109.7281,110.0353,28827.0
2021-03-04 11:05:00,128.91,128.92,128.7,128.91,16625.0,110.0011,110.0097,109.8219,110.0011,16625.0
2021-03-04 11:10:00,128.93,129.31,128.92,129.11,9664.0,110.0182,110.3425,110.0097,110.1718,9664.0
2021-03-04 11:15:00,129.06,129.56,129.0,129.53,15967.0,110.1291,110.5558,110.0779,110.5302,15967.0
2021-03-04 11:20:00,129.58,129.95,129.44,129.45,18608.0,110.5729,110.8886,110.4534,110.4619,18608.0
2021-03-04 11:25:00,129.51,129.88,129.48,129.62,12692.0,110.5131,110.8289,110.4875,110.607,12692.0
2021-03-04 11:30:00,129.58,129.82,129.55,129.79,17622.0,110.5729,110.7777,110.5473,110.7521,17622.0
2021-03-04 11:35:00,129.75,130.39,129.68,130.36,17752.0,110.7179,111.2641,110.6582,111.2385,17752.0
2021-03-04 11:40:00,130.38,130.7,130.28,130.62,22181.0,111.2555,111.5286,111.1702,111.4603,22181.0
2021-03-04 11:45:00,130.63,130.68,130.4,130.57,15292.0,111.4688,111.5115,111.2726,111.4177,15292.0
2021-03-04 11:50:00,130.63,130.83,130.55,130.78,11615.0,111.4688,111.6395,111.4006,111.5968,11615.0
2021-03-04 11:55:00,130.78,130.88,130.35,130.48,17694.0,111.5968,111.6822,111.2299,111.3409,17694.0
2021-03-04 12:00:00,130.48,131.02,130.48,130.85,22427.0,111.3409,111.8016,111.3409,111.6566,22427.0
2021-03-04 12:05:00,130.84,131.04,130.76,130.85,9099.0,111.648,111.8187,111.5798,111.6566,9099.0
2021-03-04 12:10:00,130.85,130.94,129.72,129.72,25282.0,111.6566,111.7334,110.6923,110.6923,25282.0
2021-03-04 12:15:00,129.78,130.16,129.77,130.08,16465.0,110.7435,111.0678,110.735,110.9995,16465.0
2021-03-04 12:20:00,130.07,130.1,129.37,129.48,8800.0,110.991,111.0166,110.3937,110.4875,8800.0
2021-03-04 12:25:00,129.43,129.49,128.8,129.03,11115.0,110.4449,110.4961,109.9073,110.1035,11115.0
2021-03-04 12:30:00,128.94,128.95,128.71,128.8,10569.0,110.0267,110.0353,109.8305,109.9073,10569.0
2021-03-04 12:35:00,128.8,129.37,128.8,129.35,19296.0,109.9073,110.3937,109.9073,110.3766,19296.0
2021-03-04 12:40:00,129.35,129.65,129.12,129.12,23040.0,110.3766,110.6326,110.1803,110.1803,23040.0
2021-03-04 12:45:00,129.12,129.18,128.88,128.98,10579.0,110.1803,110.2315,109.9755,110.0609,10579.0
2021-03-04 12:50:00,128.98,129.26,128.77,128.82,21772.0,110.0609,110.2998,109.8817,109.9243,21772.0
2021-03-04 12:55:00,128.83,128.87,128.39,128.4,11896.0,109.9329,109.967,109.5574,109.566,11896.0
2021-03-04 13:00:00,128.46,128.85,128.46,128.83,21459.0,109.6172,109.9499,109.6172,109.9329,21459.0
2021-03-04 13:05:00,128.79,129.14,128.71,129.08,10604.0,109.8987,110.1974,109.8305,110.1462,10604.0
2021-03-04 13:10:00,128.98,129.18,128.97,129.01,23573.0,110.0609,110.2315,110.0523,110.0865,23573.0
2021-03-04 13:15:00,128.97,129.27,128.97,129.16,31272.0,110.0523,110.3083,110.0523,110.2145,31272.0
2021-03-04 13:20:00,129.11,129.15,128.52,128.76,8554.0,110.1718,110.2059,109.6683,109.8731,8554.0
2021-03-04 13:25:00,128.68,129.04,128.56,129.04,16402.0,109.8049,110.1121,109.7025,110.1121,16402.0
2021-03-04 13:30:00,129.09,129.14,128.72,128.83,27594.0,110.1547,110.1974,109.839,109.9329,27594.0
2021-03-04 13:35:00,128.84,129.43,128.7,129.36,30943.0,109.9414,110.4449,109.8219,110.3851,30943.0
2021-03-04 13:40:00,129.4,129.42,128.87,128.95,10497.0,110.4193,110.4363,109.967,110.0353,10497.0
2021-03-04 13:45:00,128.88,128.93,128.7,128.81,20787.0,109.9755,110.0182,109.8219,109.9158,20787.0
2021-03-04 13:50:00,128.87,128.89,128.26,128.34,19229.0,109.967,109.9841,109.4465,109.5148,19229.0
2021-03-04 13:55:00,128.34,128.49,128.11,128.11,10330.0,109.5148,109.6428,109.3185,109.3185,10330.0
2021-03-04 14:00:00,128.29,128.3,127.84,127.84,18690.0,109.4721,109.4806,109.0881,109.0881,18690.0
2021-03-04 14:05:00,128.26,128.39,127.9,128.1,26820.0,109.4465,109.5574,109.1393,109.31,26820.0
2021-03-04 14:10:00,128.01,128.13,127.88,127.89,18899.0,109.2332,109.3356,109.1222,109.1308,18899.0
2021-03-04 14:15:00,127.93,128.06,127.69,127.96,8714.0,109.1649,109.2758,108.9601,109.1905,8714.0
2021-03-04 14:20:00,128.03,128.61,128.02,128.44,10825.0,109.2502,109.7451,109.2417,109.6001,10825.0
2021-03-04 14:25:00,128.49,128.8,128.49,128.8,9386.0,109.6428,109.9073,109.6428,109.9073,9386.0
2021-03-04 14:30:00,128.72,128.87,128.56,128.63,10458.0,109.839,109.967,109.7025,109.7622,10458.0
2021-03-04 14:35:00,128.67,128.7,128.33,128.5,14891.0,109.7963,109.8219,109.5062,109.6513,14891.0
2021-03-04 14:40:00,128.48,129.01,128.47,128.96,21072.0,109.6342,110.0865,109.6257,110.0438,21072.0
2021-03-04 14:45:00,128.95,129.01,128.56,128.72,14755.0,110.0353,110.0865,109.7025,109.839,14755.0
2021-03-04 14:50:00,128.69,128.89,128.6,128.76,30516.0,109.8134,109.9841,109.7366,109.8731,30516.0
2021-03-04 14:55:00,128.78,128.96,128.66,128.96,18475.0,109.8902,110.0438,109.7878,110.0438,18475.0
2021-03-04 15:00:00,128.92,128.98,128.55,128.63,25717.0,110.0097,110.0609,109.6939,109.7622,25717.0
2021-03-04 15:05:00,128.63,128.83,128.56,128.6,35230.0,109.7622,109.9329,109.7025,109.7366,35230.0
2021-03-04 15:10:00,128.68,128.85,128.48,128.61,13809.0,109.8049,109.9499,109.6342,109.7451,13809.0
2021-03-04 15:15:00,128.57,128.82,128.56,128.75,23880.0,109.711,109.9243,109.7025,109.8646,23880.0
2021-03-04 15:20:00,128.75,129.01,128.69,129.0,17659.0,109.8646,110.0865,109.8134,110.0779,17659.0
2021-03-04 15:25:00,129.0,129.55,129.0,129.5,34121.0,110.0779,110.5473,110.0779,110.5046,34121.0
2021-03-04 15:30:00,129.46,129.6,129.12,129.27,66872.0,110.4705,110.5899,110.1803,110.3083,66872.0
2021-03-04 15:35:00,129.26,129.6,129.26,129.47,48914.0,110.2998,110.5899,110.2998,110.479,48914.0
2021-03-04 15:40:00,129.44,129.72,129.34,129.59,50668.0,110.4534,110.6923,110.3681,110.5814,50668.0
2021-03-04 15:45:00,129.62,129.74,129.35,129.48,60314.0,110.607,110.7094,110.3766,110.4875,60314.0
2021-03-04 15:50:00,129.51,129.64,129.29,129.3,93568.0,110.5131,110.6241,110.3254,110.3339,93568.0
2021-03-04 15:55:00,129.27,129.37,128.87,129.14,206717.0,110.3083,110.3937,109.967,110.1974,206717.0
2021-03-05 09:30:00,129.0,130.98,128.44,128.85,44954.0,110.0779,111.7675,109.6001,109.9499,44954.0
2021-03-05 09:35:00,128.6,128.6,127.55,128.07,35508.0,109.7366,109.7366,108.8406,109.2844,35508.0
2021-03-05 09:40:00,128.07,128.59,127.86,128.12,11440.0,109.2844,109.7281,109.1052,109.327,11440.0
2021-03-05 09:45:00,128.18,128.33,127.14,127.46,8147.0,109.3782,109.5062,108.4908,108.7638,8147.0
2021-03-05 09:50:00,127.29,127.57,126.88,127.17,7812.0,108.6188,108.8577,108.2689,108.5164,7812.0
2021-03-05 09:55:00,127.17,127.21,126.55,126.65,20031.0,108.5164,108.5505,107.9873,108.0726,20031.0
2021-03-05 10:00:00,126.55,127.04,126.33,126.96,14502.0,107.9873,108.4054,107.7996,108.3372,14502.0
2021-03-05 10:05:00,126.93,127.77,126.82,127.63,15409.0,108.3116,109.0284,108.2177,108.9089,15409.0
2021-03-05 10:10:00,127.64,127.83,127.49,127.83,14795.0,108.9174,109.0796,108.7894,109.0796,14795.0
2021-03-05 10:15:00,127.9,128.16,127.62,128.09,6980.0,109.1393,109.3612,108.9004,109.3014,6980.0
2021-03-05 10:20:00,127.97,128.16,127.84,127.85,7845.0,109.199,109.3612,109.0881,109.0966,7845.0
2021-03-05 10:25:00,127.96,128.61,127.93,128.16,32137.0,109.1905,109.7451,109.1649,109.3612,32137.0
2021-03-05 10:30:00,128.16,128.16,127.53,127.53,11158.0,109.3612,109.3612,108.8236,108.8236,11158.0
2021-03-05 10:35:00,127.43,127.43,126.94,127.26,24136.0,108.7382,108.7382,108.3201,108.5932,24136.0
2021-03-05 10:40:00,127.21,127.63,127.03,127.59,13277.0,108.5505,108.9089,108.3969,108.8748,13277.0
2021-03-05 10:45:00,127.53,127.59,126.82,126.96,18738.0,108.8236,108.8748,108.2177,108.3372,18738.0
2021-03-05 10:50:00,126.88,127.69,126.65,127.65,14523.0,108.2689,108.9601,108.0726,108.926,14523.0
2021-03-05 10:55:00,127.73,127.95,127.44,127.93,11446.0,108.9942,109.182,108.7468,109.1649,11446.0
2021-03-05 11:00:00,127.92,128.27,127.75,128.22,9226.0,109.1564,109.455,109.0113,109.4124,9226.0
2021-03-05 11:05:00,128.26,128.3,127.89,128.03,14440.0,109.4465,109.4806,109.1308,109.2502,14440.0
2021-03-05 11:10:00,128.13,128.63,128.12,128.55,27144.0,109.3356,109.7622,109.327,109.6939,27144.0
2021-03-05 11:15:00,128.55,128.64,128.05,128.11,12761.0,109.6939,109.7707,109.2673,109.3185,12761.0
2021-03-05 11:20:00,128.04,128.32,128.04,128.1,7980.0,109.2588,109.4977,109.2588,109.31,7980.0
2021-03-05 11:25:00,128.1,128.39,128.1,128.29,10029.0,109.31,109.5574,109.31,109.4721,10029.0
2021-03-05 11:30:00,128.23,128.4,128.02,128.4,22563.0,109.4209,109.566,109.2417,109.566,22563.0
2021-03-05 11:35:00,128.4,128.97,128.4,128.94,13197.0,109.566,110.0523,109.566,110.0267,13197.0
2021-03-05 11:40:00,128.95,129.3,128.8,129.3,21285.0,110.0353,110.3339,109.9073,110.3339,21285.0
2021-03-05 11:45:00,129.21,129.28,128.94,129.09,10505.0,110.2571,110.3169,110.0267,110.1547,10505.0
2021-03-05 11:50:00,129.18,129.18,128.71,128.74,12769.0,110.2315,110.2315,109.8305,109.8561,12769.0
2021-03-05 11:55:00,128.73,129.61,128.73,129.61,8267.0,109.8475,110.5985,109.8475,110.5985,8267.0
2021-03-05 12:00:00,129.56,129.99,129.55,129.99,15093.0,110.5558,110.9227,110.5473,110.9227,15093.0
2021-03-05 12:05:00,129.93,130.31,129.93,130.27,29031.0,110.8715,111.1958,110.8715,111.1617,29031.0
2021-03-05 12:10:00,130.28,130.33,129.65,129.68,19167.0,111.1702,111.2129,110.6326,110.6582,19167.0
2021-03-05 12:15:00,129.63,130.03,129.59,129.95,13735.0,110.6155,110.9569,110.5814,110.8886,13735.0
2021-03-05 12:20:00,129.91,129.96,129.75,129.84,14408.0,110.8545,110.8971,110.7179,110.7947,14408.0
2021-03-05 12:25:00,129.79,129.79,129.49,129.57,21859.0,110.7521,110.7521,110.4961,110.5643,21859.0
2021-03-05 12:30:00,129.59,130.06,129.59,129.84,40318.0,110.5814,110.9825,110.5814,110.7947,40318.0
2021-03-05 12:35:00,129.85,129.85,129.5,129.62,10817.0,110.8033,110.8033,110.5046,110.607,10817.0
2021-03-05 12:40:00,129.58,129.74,129.53,129.73,11970.0,110.5729,110.7094,110.5302,110.7009,11970.0
2021-03-05 12:45:00,129.77,129.81,129.66,129.8,12816.0,110.735,110.7691,110.6411,110.7606,12816.0
2021-03-05 12:50:00,129.86,129.88,129.64,129.64,20242.0,110.8118,110.8289,110.6241,110.6241,20242.0
2021-03-05 12:55:00,129.64,129.81,129.51,129.77,9862.0,110.6241,110.7691,110.5131,110.735,9862.0
2021-03-05 13:00:00,129.73,129.77,129.23,129.36,21463.0,110.7009,110.735,110.2742,110.3851,21463.0
2021-03-05 13:05:00,129.36,129.55,129.28,129.49,9979.0,110.3851,110.5473,110.3169,110.4961,9979.0
2021-03-05 13:10:00,129.45,129.59,129.37,129.43,25408.0,110.4619,110.5814,110.3937,110.4449,25408.0
2021-03-05 13:15:00,129.5,129.63,129.47,129.61,41827.0,110.5046,110.6155,110.479,110.5985,41827.0
2021-03-05 13:20:00,129.61,129.93,129.6,129.89,31380.0,110.5985,110.8715,110.5899,110.8374,31380.0
2021-03-05 13:25:00,129.78,129.78,129.52,129.67,6355.0,110.7435,110.7435,110.5217,110.6497,6355.0
2021-03-05 13:30:00,129.68,130.0,129.68,129.93,11765.0,110.6582,110.9313,110.6582,110.8715,11765.0
2021-03-05 13:35:00,129.93,130.0,129.83,129.97,8923.0,110.8715,110.9313,110.7862,110.9057,8923.0
2021-03-05 13:40:00,130.0,130.11,129.93,129.93,7856.0,110.9313,111.0251,110.8715,110.8715,7856.0
2021-03-05 13:45:00,129.98,130.07,129.8,129.99,10688.0,110.9142,110.991,110.7606,110.9227,10688.0
2021-03-05 13:50:00,129.99,130.15,129.97,130.08,10525.0,110.9227,111.0593,110.9057,110.9995,10525.0
2021-03-05 13:55:00,130.13,130.13,129.93,129.99,9405.0,111.0422,111.0422,110.8715,110.9227,9405.0
2021-03-05 14:00:00,129.97,130.21,129.96,130.1,10959.0,110.9057,111.1105,110.8971,111.0166,10959.0
2021-03-05 14:05:00,130.1,130.37,130.1,130.27,4724.0,111.0166,111.247,111.0166,111.1617,4724.0
2021-03-05 14:10:00,130.27,130.27,130.05,130.16,11658.0,111.1617,111.1617,110.9739,111.0678,11658.0
2021-03-05 14:15:00,130.21,130.32,129.84,129.84,8229.0,111.1105,111.2043,110.7947,110.7947,8229.0
2021-03-05 14:20:00,129.9,130.23,129.88,130.23,11451.0,110.8459,111.1275,110.8289,111.1275,11451.0
2021-03-05 14:25:00,130.19,130.49,130.19,130.37,13186.0,111.0934,111.3494,111.0934,111.247,13186.0
2021-03-05 14:30:00,130.32,130.96,130.32,130.96,23640.0,111.2043,111.7504,111.2043,111.7504,23640.0
2021-03-05 14:35:00,130.92,131.0,130.76,130.95,11207.0,111.7163,111.7846,111.5798,111.7419,11207.0
2021-03-05 14:40:00,131.0,131.0,130.68,130.68,10487.0,111.7846,111.7846,111.5115,111.5115,10487.0
2021-03-05 14:45:00,130.75,131.14,130.75,131.12,14443.0,111.5712,111.904,111.5712,111.887,14443.0
2021-03-05 14:50:00,131.16,131.31,131.0,131.09,26443.0,111.9211,112.0491,111.7846,111.8614,26443.0
2021-03-05 14:55:00,131.06,131.57,131.02,131.49,38991.0,111.8358,112.271,111.8016,112.2027,38991.0
2021-03-05 15:00:00,131.52,131.54,131.18,131.43,34421.0,112.2283,112.2454,111.9382,112.1515,34421.0
2021-03-05 15:05:00,131.43,131.55,131.1,131.14,28898.0,112.1515,112.2539,111.8699,111.904,28898.0
2021-03-05 15:10:00,131.18,131.3,130.96,131.26,38322.0,111.9382,112.0406,111.7504,112.0064,38322.0
2021-03-05 15:15:00,131.24,131.41,131.1,131.25,18559.0,111.9894,112.1344,111.8699,111.9979,18559.0
2021-03-05 15:20:00,131.26,131.66,131.23,131.53,28433.0,112.0064,112.3478,111.9808,112.2368,28433.0
2021-03-05 15:25:00,131.55,131.76,131.3,131.42,19306.0,112.2539,112.4331,112.0406,112.143,19306.0
2021-03-05 15:30:00,131.45,132.0,131.37,131.86,47510.0,112.1686,112.6379,112.1003,112.5184,47510.0
2021-03-05 15:35:00,131.86,131.96,131.75,131.86,33288.0,112.5184,112.6038,112.4246,112.5184,33288.0
2021-03-05 15:40:00,131.85,131.87,131.46,131.66,33074.0,112.5099,112.527,112.1771,112.3478,33074.0
2021-03-05 15:45:00,131.71,132.24,131.52,132.15,40823.0,112.3904,112.8427,112.2283,112.7659,40823.0
2021-03-05 15:50:00,132.23,132.59,131.87,132.01,101004.0,112.8342,113.1414,112.527,112.6464,101004.0
2021-03-05 15:55:00,132.0,132.12,131.6,132.0,174737.0,112.6379,112.7403,112.2966,112.6379,174737.0
2021-03-08 09:30:00,132.06,132.31,130.5,130.64,23767.0,112.6891,112.9024,111.3579,111.4774,23767.0
2021-03-08 09:35:00,130.51,130.61,130.03,130.59,10942.0,111.3665,111.4518,110.9569,111.4347,10942.0
2021-03-08 09:40:00,130.51,131.27,130.47,131.1,10847.0,111.3665,112.015,111.3323,111.8699,10847.0
2021-03-08 09:45:00,131.2,131.28,131.07,131.13,5705.0,111.9552,112.0235,111.8443,111.8955,5705.0
2021-03-08 09:50:00,131.06,131.28,130.5,131.28,6473.0,111.8358,112.0235,111.3579,112.0235,6473.0
2021-03-08 09:55:00,131.57,131.57,131.03,131.03,3041.0,112.271,112.271,111.8102,111.8102,3041.0
2021-03-08 10:00:00,131.16,131.27,130.77,130.99,9628.0,111.9211,112.015,111.5883,111.776,9628.0
2021-03-08 10:05:00,131.06,131.86,130.96,131.86,9084.0,111.8358,112.5184,111.7504,112.5184,9084.0
2021-03-08 10:10:00,131.83,132.63,131.83,132.63,10571.0,112.4928,113.1755,112.4928,113.1755,10571.0
2021-03-08 10:15:00,132.63,132.96,132.43,132.43,8737.0,113.1755,113.4571,113.0048,113.0048,8737.0
2021-03-08 10:20:00,132.53,132.76,132.42,132.65,10876.0,113.0902,113.2864,112.9963,113.1926,10876.0
2021-03-08 10:25:00,132.76,132.76,132.25,132.56,6186.0,113.2864,113.2864,112.8512,113.1158,6186.0
2021-03-08 10:30:00,132.54,132.6,131.98,132.28,10427.0,113.0987,113.1499,112.6208,112.8768,10427.0
2021-03-08 10:35:00,132.25,132.3,131.6,131.73,6404.0,112.8512,112.8939,112.2966,112.4075,6404.0
2021-03-08 10:40:00,131.76,131.86,131.55,131.82,3611.0,112.4331,112.5184,112.2539,112.4843,3611.0
2021-03-08 10:45:00,131.99,132.31,131.96,132.17,7484.0,112.6294,112.9024,112.6038,112.783,7484.0
2021-03-08 10:50:00,132.17,132.18,131.79,131.8,14591.0,112.783,112.7915,112.4587,112.4672,14591.0
2021-03-08 10:55:00,131.75,131.91,131.6,131.91,7334.0,112.4246,112.5611,112.2966,112.5611,7334.0
2021-03-08 11:00:00,131.94,132.27,131.8,131.8,3787.0,112.5867,112.8683,112.4672,112.4672,3787.0
2021-03-08 11:05:00,131.72,132.03,131.71,132.02,8636.0,112.399,112.6635,112.3904,112.655,8636.0
2021-03-08 11:10:00,132.06,132.68,131.96,132.58,16685.0,112.6891,113.2182,112.6038,113.1328,16685.0
2021-03-08 11:15:00,132.47,132.61,132.32,132.5,19129.0,113.039,113.1584,112.911,113.0646,19129.0
2021-03-08 11:20:00,132.51,132.99,132.46,132.9,9966.0,113.0731,113.4827,113.0304,113.4059,9966.0
2021-03-08 11:25:00,132.95,133.1,132.69,132.76,21546.0,113.4485,113.5765,113.2267,113.2864,21546.0
2021-03-08 11:30:00,132.76,132.88,132.65,132.65,7309.0,113.2864,113.3888,113.1926,113.1926,7309.0
2021-03-08 11:35:00,132.57,132.61,132.42,132.49,4289.0,113.1243,113.1584,112.9963,113.056,4289.0
2021-03-08 11:40:00,132.39,132.69,132.33,132.6,11925.0,112.9707,113.2267,112.9195,113.1499,11925.0
2021-03-08 11:45:00,132.64,133.09,132.61,133.09,22489.0,113.184,113.568,113.1584,113.568,22489.0
2021-03-08 11:50:00,133.09,133.64,133.09,133.57,16866.0,113.568,114.0373,113.568,113.9776,16866.0
2021-03-08 11:55:00,133.39,133.58,132.59,132.59,29837.0,113.824,113.9861,113.1414,113.1414,29837.0
2021-03-08 12:00:00,132.63,132.63,132.39,132.39,8064.0,113.1755,113.1755,112.9707,112.9707,8064.0
2021-03-08 12:05:00,132.34,132.38,132.19,132.26,4992.0,112.928,112.9622,112.8,112.8598,4992.0
2021-03-08 12:10:00,132.4,132.63,132.34,132.5,11866.0,112.9792,113.1755,112.928,113.0646,11866.0
2021-03-08 12:15:00,132.59,132.6,132.3,132.58,6305.0,113.1414,113.1499,112.8939,113.1328,6305.0
2021-03-08 12:20:00,132.6,132.79,132.46,132.65,10181.0,113.1499,113.312,113.0304,113.1926,10181.0
2021-03-08 12:25:00,132.66,132.8,132.53,132.8,6446.0,113.2011,113.3205,113.0902,113.3205,6446.0
2021-03-08 12:30:00,132.82,132.91,132.69,132.86,6485.0,113.3376,113.4144,113.2267,113.3717,6485.0
2021-03-08 12:35:00,132.91,133.09,132.8,133.06,5196.0,113.4144,113.568,113.3205,113.5424,5196.0
2021-03-08 12:40:00,133.06,133.18,133.06,133.11,3572.0,113.5424,113.6448,113.5424,113.5851,3572.0
2021-03-08 12:45:00,133.16,133.28,133.08,133.28,6478.0,113.6277,113.7301,113.5595,113.7301,6478.0
2021-03-08 12:50:00,133.29,133.4,133.21,133.4,7530.0,113.7387,113.8325,113.6704,113.8325,7530.0
2021-03-08 12:55:00,133.39,133.59,133.34,133.39,7830.0,113.824,113.9947,113.7813,113.824,7830.0
2021-03-08 13:00:00,133.42,133.5,133.26,133.26,10532.0,113.8496,113.9179,113.7131,113.7131,10532.0
2021-03-08 13:05:00,133.31,133.51,133.29,133.44,5175.0,113.7557,113.9264,113.7387,113.8667,5175.0
2021-03-08 13:10:00,133.41,133.6,133.27,133.55,11026.0,113.8411,114.0032,113.7216,113.9605,11026.0
2021-03-08 13:15:00,133.55,133.6,133.34,133.55,10700.0,113.9605,114.0032,113.7813,113.9605,10700.0
2021-03-08 13:20:00,133.55,133.74,133.51,133.71,6983.0,113.9605,114.1227,113.9264,114.0971,6983.0
2021-03-08 13:25:00,133.72,133.75,133.38,133.56,14023.0,114.1056,114.1312,113.8155,113.9691,14023.0
2021-03-08 13:30:00,133.56,133.88,133.54,133.88,5856.0,113.9691,114.2421,113.952,114.2421,5856.0
2021-03-08 13:35:00,133.96,134.0,133.86,133.91,7462.0,114.3104,114.3445,114.2251,114.2677,7462.0
2021-03-08 13:40:00,133.88,133.95,133.7,133.84,14774.0,114.2421,114.3019,114.0885,114.208,14774.0
2021-03-08 13:45:00,133.92,134.15,133.8,133.89,9634.0,114.2763,114.4725,114.1739,114.2507,9634.0
2021-03-08 13:50:00,133.86,133.86,133.49,133.59,19494.0,114.2251,114.2251,113.9093,113.9947,19494.0
2021-03-08 13:55:00,133.55,133.65,133.46,133.62,8988.0,113.9605,114.0459,113.8837,114.0203,8988.0
2021-03-08 14:00:00,133.58,133.83,133.58,133.7,12307.0,113.9861,114.1995,113.9861,114.0885,12307.0
2021-03-08 14:05:00,133.7,134.12,133.6,134.05,12644.0,114.0885,114.4469,114.0032,114.3872,12644.0
2021-03-08 14:10:00,134.05,134.44,134.0,134.42,13610.0,114.3872,114.72,114.3445,114.7029,13610.0
2021-03-08 14:15:00,134.44,134.63,134.31,134.61,15475.0,114.72,114.8821,114.6091,114.8651,15475.0
2021-03-08 14:20:00,134.6,134.83,134.48,134.74,15063.0,114.8565,115.0528,114.7541,114.976,15063.0
2021-03-08 14:25:00,134.81,135.0,134.75,134.84,25391.0,115.0357,115.1978,114.9845,115.0613,25391.0
2021-03-08 14:30:00,134.84,134.92,134.55,134.57,29683.0,115.0613,115.1296,114.8139,114.8309,29683.0
2021-03-08 14:35:00,134.52,134.58,134.34,134.38,24709.0,114.7883,114.8395,114.6347,114.6688,24709.0
2021-03-08 14:40:00,134.38,134.42,133.91,134.13,28583.0,114.6688,114.7029,114.2677,114.4555,28583.0
2021-03-08 14:45:00,134.15,134.53,134.14,134.29,21025.0,114.4725,114.7968,114.464,114.592,21025.0
2021-03-08 14:50:00,134.32,134.76,134.27,134.72,22314.0,114.6176,114.9931,114.5749,114.9589,22314.0
2021-03-08 14:55:00,134.71,134.93,134.69,134.91,21006.0,114.9504,115.1381,114.9333,115.121,21006.0
2021-03-08 15:00:00,134.88,134.91,134.33,134.43,26357.0,115.0954,115.121,114.6261,114.7115,26357.0
2021-03-08 15:05:00,134.42,134.77,134.29,134.74,39817.0,114.7029,115.0016,114.592,114.976,39817.0
2021-03-08 15:10:00,134.71,134.97,134.48,134.66,48172.0,114.9504,115.1722,114.7541,114.9077,48172.0
2021-03-08 15:15:00,134.62,134.7,134.05,134.05,16892.0,114.8736,114.9419,114.3872,114.3872,16892.0
2021-03-08 15:20:00,134.05,134.17,133.77,133.78,18968.0,114.3872,114.4896,114.1483,114.1568,18968.0
2021-03-08 15:25:00,133.77,134.09,133.73,134.0,19172.0,114.1483,114.4213,114.1141,114.3445,19172.0
2021-03-08 15:30:00,134.0,134.07,133.1,133.11,54805.0,114.3445,114.4043,113.5765,113.5851,54805.0
2021-03-08 15:35:00,133.12,133.39,132.93,133.13,38451.0,113.5936,113.824,113.4315,113.6021,38451.0
2021-03-08 15:40:00,133.06,133.13,132.56,132.73,27781.0,113.5424,113.6021,113.1158,113.2608,27781.0
2021-03-08 15:45:00,132.77,132.81,132.3,132.41,39904.0,113.2949,113.3291,112.8939,112.9878,39904.0
2021-03-08 15:50:00,132.41,132.41,132.05,132.18,46096.0,112.9878,112.9878,112.6806,112.7915,46096.0
2021-03-08 15:55:00,132.21,132.41,131.95,132.21,96112.0,112.8171,112.9878,112.5952,112.8171,96112.0
2021-03-09 09:30:00,133.54,135.38,133.25,135.07,82423.0,113.952,115.5221,113.7045,115.2576,82423.0
2021-03-09 09:35:00,135.0,137.45,135.0,137.29,27859.0,115.1978,117.2885,115.1978,117.1519,27859.0
2021-03-09 09:40:00,136.89,137.27,136.16,136.22,27217.0,116.8106,117.1349,116.1877,116.2389,27217.0
2021-03-09 09:45:00,136.22,136.84,136.12,136.34,15825.0,116.2389,116.768,116.1536,116.3413,15825.0
2021-03-09 09:50:00,136.25,136.7,135.89,136.11,19524.0,116.2645,116.6485,115.9573,116.145,19524.0
2021-03-09 09:55:00,136.17,136.17,135.5,135.59,20818.0,116.1962,116.1962,115.6245,115.7013,20818.0
2021-03-09 10:00:00,135.56,135.89,135.55,135.83,9979.0,115.6757,115.9573,115.6672,115.9061,9979.0
2021-03-09 10:05:00,135.84,136.18,135.32,135.32,78852.0,115.9146,116.2048,115.4709,115.4709,78852.0
2021-03-09 10:10:00,135.27,135.9,134.97,135.83,13587.0,115.4282,115.9658,115.1722,115.9061,13587.0
2021-03-09 10:15:00,135.85,136.0,135.57,135.73,12937.0,115.9232,116.0512,115.6842,115.8208,12937.0
2021-03-09 10:20:00,135.87,136.02,135.45,135.85,6271.0,115.9402,116.0682,115.5818,115.9232,6271.0
2021-03-09 10:25:00,135.93,135.93,135.3,135.3,6071.0,115.9914,115.9914,115.4538,115.4538,6071.0
2021-03-09 10:30:00,135.46,135.58,134.88,134.94,8661.0,115.5904,115.6928,115.0954,115.1466,8661.0
2021-03-09 10:35:00,134.92,135.03,134.76,134.77,9171.0,115.1296,115.2234,114.9931,115.0016,9171.0
2021-03-09 10:40:00,134.76,134.79,134.21,134.56,13690.0,114.9931,115.0186,114.5237,114.8224,13690.0
2021-03-09 10:45:00,134.43,134.7,134.36,134.4,6470.0,114.7115,114.9419,114.6517,114.6859,6470.0
2021-03-09 10:50:00,134.33,134.54,134.1,134.54,16392.0,114.6261,114.8053,114.4299,114.8053,16392.0
2021-03-09 10:55:00,134.59,134.59,133.85,134.06,6724.0,114.848,114.848,114.2165,114.3957,6724.0
2021-03-09 11:00:00,134.17,134.17,133.48,133.98,6954.0,114.4896,114.4896,113.9008,114.3275,6954.0
2021-03-09 11:05:00,133.86,134.2,133.65,134.15,13954.0,114.2251,114.5152,114.0459,114.4725,13954.0
2021-03-09 11:10:00,134.04,134.18,133.89,134.05,5833.0,114.3787,114.4981,114.2507,114.3872,5833.0
2021-03-09 11:15:00,134.15,134.22,133.87,134.0,7829.0,114.4725,114.5323,114.2336,114.3445,7829.0
2021-03-09 11:20:00,134.0,134.13,133.93,133.95,4388.0,114.3445,114.4555,114.2848,114.3019,4388.0
2021-03-09 11:25:00,134.01,134.01,133.83,133.93,3460.0,114.3531,114.3531,114.1995,114.2848,3460.0
2021-03-09 11:30:00,133.97,134.13,133.94,134.08,3624.0,114.3189,114.4555,114.2933,114.4128,3624.0
2021-03-09 11:35:00,134.04,134.08,133.8,134.02,5940.0,114.3787,114.4128,114.1739,114.3616,5940.0
2021-03-09 11:40:00,134.02,134.05,133.91,133.97,3438.0,114.3616,114.3872,114.2677,114.3189,3438.0
2021-03-09 11:45:00,133.97,134.05,133.82,134.03,14074.0,114.3189,114.3872,114.1909,114.3701,14074.0
2021-03-09 11:50:00,134.04,134.28,134.04,134.12,6971.0,114.3787,114.5835,114.3787,114.4469,6971.0
2021-03-09 11:55:00,134.12,134.41,134.09,134.41,4791.0,114.4469,114.6944,114.4213,114.6944,4791.0
2021-03-09 12:00:00,134.41,134.59,134.37,134.42,4774.0,114.6944,114.848,114.6603,114.7029,4774.0
2021-03-09 12:05:00,134.36,134.5,134.27,134.39,12042.0,114.6517,114.7712,114.5749,114.6773,12042.0
2021-03-09 12:10:00,134.48,134.89,134.43,134.89,8239.0,114.7541,115.104,114.7115,115.104,8239.0
2021-03-09 12:15:00,134.85,134.89,134.6,134.75,8682.0,115.0698,115.104,114.8565,114.9845,8682.0
2021-03-09 12:20:00,134.81,134.96,134.8,134.84,2121.0,115.0357,115.1637,115.0272,115.0613,2121.0
2021-03-09 12:25:00,134.87,135.01,134.74,134.79,8452.0,115.0869,115.2064,114.976,115.0186,8452.0
2021-03-09 12:30:00,134.76,134.94,134.53,134.56,6084.0,114.9931,115.1466,114.7968,114.8224,6084.0
2021-03-09 12:35:00,134.5,134.8,134.49,134.8,4207.0,114.7712,115.0272,114.7627,115.0272,4207.0
2021-03-09 12:40:00,134.83,135.1,134.83,134.87,5281.0,115.0528,115.2832,115.0528,115.0869,5281.0
2021-03-09 12:45:00,134.89,135.1,134.79,134.93,7870.0,115.104,115.2832,115.0186,115.1381,7870.0
2021-03-09 12:50:00,134.9,135.03,134.86,134.92,3840.0,115.1125,115.2234,115.0784,115.1296,3840.0
2021-03-09 12:55:00,134.95,135.07,134.86,135.03,11211.0,115.1552,115.2576,115.0784,115.2234,11211.0
2021-03-09 13:00:00,135.0,135.08,134.85,134.9,4858.0,115.1978,115.2661,115.0698,115.1125,4858.0
2021-03-09 13:05:00,134.95,135.14,134.95,135.02,8142.0,115.1552,115.3173,115.1552,115.2149,8142.0
2021-03-09 13:10:00,135.02,135.53,134.98,135.49,14163.0,115.2149,115.6501,115.1808,115.616,14163.0
2021-03-09 13:15:00,135.46,135.58,135.38,135.48,7130.0,115.5904,115.6928,115.5221,115.6074,7130.0
2021-03-09 13:20:00,135.44,135.72,135.43,135.72,6186.0,115.5733,115.8122,115.5648,115.8122,6186.0
2021-03-09 13:25:00,135.77,135.77,135.57,135.71,7593.0,115.8549,115.8549,115.6842,115.8037,7593.0
2021-03-09 13:30:00,135.67,135.9,135.66,135.85,8109.0,115.7696,115.9658,115.761,115.9232,8109.0
2021-03-09 13:35:00,135.85,135.87,135.76,135.87,10201.0,115.9232,115.9402,115.8464,115.9402,10201.0
2021-03-09 13:40:00,135.91,135.99,135.79,135.96,7962.0,115.9744,116.0426,115.872,116.017,7962.0
2021-03-09 13:45:00,135.94,135.98,135.62,135.66,18234.0,116.0,116.0341,115.7269,115.761,18234.0
2021-03-09 13:50:00,135.66,136.0,135.63,136.0,17844.0,115.761,116.0512,115.7354,116.0512,17844.0
2021-03-09 13:55:00,135.98,136.04,135.88,136.0,24003.0,116.0341,116.0853,115.9488,116.0512,24003.0
2021-03-09 14:00:00,136.0,136.16,135.92,136.0,35320.0,116.0512,116.1877,115.9829,116.0512,35320.0
2021-03-09 14:05:00,136.0,136.09,135.92,136.09,9662.0,116.0512,116.128,115.9829,116.128,9662.0
2021-03-09 14:10:00,136.02,136.14,135.96,135.97,7272.0,116.0682,116.1706,116.017,116.0256,7272.0
2021-03-09 14:15:00,135.94,136.08,135.94,136.0,14747.0,116.0,116.1194,116.0,116.0512,14747.0
2021-03-09 14:20:00,135.99,136.09,135.97,136.06,6791.0,116.0426,116.128,116.0256,116.1024,6791.0
2021-03-09 14:25:00,136.04,136.07,135.81,135.81,6379.0,116.0853,116.1109,115.889,115.889,6379.0
2021-03-09 14:30:00,135.83,135.9,135.59,135.71,7101.0,115.9061,115.9658,115.7013,115.8037,7101.0
2021-03-09 14:35:00,135.73,135.93,135.68,135.93,6230.0,115.8208,115.9914,115.7781,115.9914,6230.0
2021-03-09 14:40:00,135.86,136.13,135.79,135.82,7614.0,115.9317,116.1621,115.872,115.8976,7614.0
2021-03-09 14:45:00,135.81,135.81,135.47,135.48,7897.0,115.889,115.889,115.5989,115.6074,7897.0
2021-03-09 14:50:00,135.51,135.55,135.17,135.23,11348.0,115.633,115.6672,115.3429,115.3941,11348.0
2021-03-09 14:55:00,135.25,135.25,135.0,135.02,8119.0,115.4112,115.4112,115.1978,115.2149,8119.0
2021-03-09 15:00:00,135.05,135.22,135.01,135.17,10120.0,115.2405,115.3856,115.2064,115.3429,10120.0
2021-03-09 15:05:00,135.17,135.34,135.07,135.31,5178.0,115.3429,115.488,115.2576,115.4624,5178.0
2021-03-09 15:10:00,135.3,135.51,135.28,135.48,19267.0,115.4538,115.633,115.4368,115.6074,19267.0
2021-03-09 15:15:00,135.48,135.55,135.01,135.06,24356.0,115.6074,115.6672,115.2064,115.249,24356.0
2021-03-09 15:20:00,135.02,135.07,134.74,134.76,5607.0,115.2149,115.2576,114.976,114.9931,5607.0
2021-03-09 15:25:00,134.73,134.9,134.67,134.82,14528.0,114.9675,115.1125,114.9163,115.0442,14528.0
2021-03-09 15:30:00,134.8,134.98,134.74,134.93,17214.0,115.0272,115.1808,114.976,115.1381,17214.0
2021-03-09 15:35:00,134.93,135.24,134.93,135.22,16193.0,115.1381,115.4026,115.1381,115.3856,16193.0
2021-03-09 15:40:00,135.22,135.26,135.06,135.17,24040.0,115.3856,115.4197,115.249,115.3429,24040.0
2021-03-09 15:45:00,135.14,135.29,135.11,135.25,28284.0,115.3173,115.4453,115.2917,115.4112,28284.0
2021-03-09 15:50:00,135.22,135.36,135.04,135.29,40610.0,115.3856,115.505,115.232,115.4453,40610.0
2021-03-09 15:55:00,135.29,135.29,135.0,135.15,79286.0,115.4453,115.4453,115.1978,115.3258,79286.0
2021-03-10 09:30:00,135.62,136.11,134.83,135.5,33035.0,115.7269,116.145,115.0528,115.6245,33035.0
2021-03-10 09:35:00,135.44,135.48,134.55,135.06,20739.0,115.5733,115.6074,114.8139,115.249,20739.0
2021-03-10 09:40:00,135.06,135.06,134.28,134.64,11350.0,115.249,115.249,114.5835,114.8907,11350.0
2021-03-10 09:45:00,134.82,135.63,134.69,135.34,9772.0,115.0442,115.7354,114.9333,115.488,9772.0
2021-03-10 09:50:00,135.34,136.34,135.21,136.32,20846.0,115.488,116.3413,115.377,116.3242,20846.0
2021-03-10 09:55:00,136.47,136.74,135.89,136.45,11150.0,116.4522,116.6826,115.9573,116.4352,11150.0
2021-03-10 10:00:00,136.49,136.52,135.87,136.14,5824.0,116.4693,116.4949,115.9402,116.1706,5824.0
2021-03-10 10:05:00,136.2,136.53,136.04,136.38,7998.0,116.2218,116.5034,116.0853,116.3754,7998.0
2021-03-10 10:10:00,136.29,136.29,135.57,135.57,11257.0,116.2986,116.2986,115.6842,115.6842,11257.0
2021-03-10 10:15:00,135.58,135.75,135.38,135.46,6024.0,115.6928,115.8378,115.5221,115.5904,6024.0
2021-03-10 10:20:00,135.37,135.63,135.18,135.63,16027.0,115.5136,115.7354,115.3514,115.7354,16027.0
2021-03-10 10:25:00,135.72,135.8,135.41,135.52,17538.0,115.8122,115.8805,115.5477,115.6416,17538.0
2021-03-10 10:30:00,135.52,135.91,135.44,135.76,47867.0,115.6416,115.9744,115.5733,115.8464,47867.0
2021-03-10 10:35:00,135.69,136.3,135.56,136.16,40730.0,115.7866,116.3072,115.6757,116.1877,40730.0
2021-03-10 10:40:00,136.16,136.35,135.95,136.22,5972.0,116.1877,116.3498,116.0085,116.2389,5972.0
2021-03-10 10:45:00,136.39,136.78,136.33,136.65,10379.0,116.384,116.7168,116.3328,116.6058,10379.0
2021-03-10 10:50:00,136.61,136.74,136.16,136.19,5943.0,116.5717,116.6826,116.1877,116.2133,5943.0
2021-03-10 10:55:00,136.19,136.19,135.9,136.05,8277.0,116.2133,116.2133,115.9658,116.0938,8277.0
2021-03-10 11:00:00,136.06,136.13,135.33,135.43,10869.0,116.1024,116.1621,115.4794,115.5648,10869.0
2021-03-10 11:05:00,135.38,135.81,135.13,135.81,21602.0,115.5221,115.889,115.3088,115.889,21602.0
2021-03-10 11:10:00,135.83,136.12,135.76,136.03,18993.0,115.9061,116.1536,115.8464,116.0768,18993.0
2021-03-10 11:15:00,136.04,136.22,135.98,136.09,6696.0,116.0853,116.2389,116.0341,116.128,6696.0
2021-03-10 11:20:00,136.09,136.35,135.92,135.98,5298.0,116.128,116.3498,115.9829,116.0341,5298.0
2021-03-10 11:25:00,136.02,136.17,135.95,135.97,12574.0,116.0682,116.1962,116.0085,116.0256,12574.0
2021-03-10 11:30:00,136.09,136.17,135.96,136.0,6905.0,116.128,116.1962,116.017,116.0512,6905.0
2021-03-10 11:35:00,136.0,136.15,136.0,136.02,3904.0,116.0512,116.1792,116.0512,116.0682,3904.0
2021-03-10 11:40:00,136.06,136.28,136.04,136.04,9044.0,116.1024,116.2901,116.0853,116.0853,9044.0
2021-03-10 11:45:00,136.01,136.39,136.01,136.34,2816.0,116.0597,116.384,116.0597,116.3413,2816.0
2021-03-10 11:50:00,136.34,136.54,136.33,136.46,8591.0,116.3413,116.512,116.3328,116.4437,8591.0
2021-03-10 11:55:00,136.49,136.49,136.15,136.26,10375.0,116.4693,116.4693,116.1792,116.273,10375.0
2021-03-10 12:00:00,136.22,136.26,136.0,136.13,9893.0,116.2389,116.273,116.0512,116.1621,9893.0
2021-03-10 12:05:00,136.12,136.33,136.12,136.32,3565.0,116.1536,116.3328,116.1536,116.3242,3565.0
2021-03-10 12:10:00,136.32,136.32,136.17,136.28,3685.0,116.3242,116.3242,116.1962,116.2901,3685.0
2021-03-10 12:15:00,136.29,136.44,136.18,136.18,9100.0,116.2986,116.4266,116.2048,116.2048,9100.0
2021-03-10 12:20:00,136.05,136.43,135.97,136.43,2417.0,116.0938,116.4181,116.0256,116.4181,2417.0
2021-03-10 12:25:00,136.39,136.53,136.22,136.29,6952.0,116.384,116.5034,116.2389,116.2986,6952.0
2021-03-10 12:30:00,136.22,136.23,136.06,136.08,3654.0,116.2389,116.2474,116.1024,116.1194,3654.0
2021-03-10 12:35:00,136.03,136.15,135.99,136.11,5232.0,116.0768,116.1792,116.0426,116.145,5232.0
2021-03-10 12:40:00,136.11,136.39,136.07,136.38,10603.0,116.145,116.384,116.1109,116.3754,10603.0
2021-03-10 12:45:00,136.49,136.67,136.47,136.61,6220.0,116.4693,116.6229,116.4522,116.5717,6220.0
2021-03-10 12:50:00,136.52,136.52,136.4,136.48,4277.0,116.4949,116.4949,116.3925,116.4608,4277.0
2021-03-10 12:55:00,136.49,136.57,136.47,136.51,14244.0,116.4693,116.5376,116.4522,116.4864,14244.0
2021-03-10 13:00:00,136.56,136.56,135.92,136.21,6538.0,116.529,116.529,115.9829,116.2304,6538.0
2021-03-10 13:05:00,136.2,136.59,136.13,136.57,8424.0,116.2218,116.5546,116.1621,116.5376,8424.0
2021-03-10 13:10:00,136.56,136.6,136.21,136.21,4750.0,116.529,116.5632,116.2304,116.2304,4750.0
2021-03-10 13:15:00,136.25,136.36,136.14,136.34,9506.0,116.2645,116.3584,116.1706,116.3413,9506.0
2021-03-10 13:20:00,136.41,136.58,136.38,136.49,8574.0,116.401,116.5461,116.3754,116.4693,8574.0
2021-03-10 13:25:00,136.49,136.53,136.03,136.12,12141.0,116.4693,116.5034,116.0768,116.1536,12141.0
2021-03-10 13:30:00,136.18,136.34,136.1,136.31,12000.0,116.2048,116.3413,116.1365,116.3157,12000.0
2021-03-10 13:35:00,136.31,136.42,136.14,136.21,8653.0,116.3157,116.4096,116.1706,116.2304,8653.0
2021-03-10 13:40:00,136.19,136.33,135.94,135.94,8502.0,116.2133,116.3328,116.0,116.0,8502.0
2021-03-10 13:45:00,135.94,136.29,135.93,136.07,17047.0,116.0,116.2986,115.9914,116.1109,17047.0
2021-03-10 13:50:00,136.14,136.15,135.93,136.0,9100.0,116.1706,116.1792,115.9914,116.0512,9100.0
2021-03-10 13:55:00,136.07,136.12,135.58,135.58,10778.0,116.1109,116.1536,115.6928,115.6928,10778.0
2021-03-10 14:00:00,135.65,136.14,135.59,136.14,19160.0,115.7525,116.1706,115.7013,116.1706,19160.0
2021-03-10 14:05:00,136.15,136.15,135.93,135.95,6219.0,116.1792,116.1792,115.9914,116.0085,6219.0
2021-03-10 14:10:00,135.96,135.96,135.59,135.59,5800.0,116.017,116.017,115.7013,115.7013,5800.0
2021-03-10 14:15:00,135.57,135.63,135.28,135.55,19462.0,115.6842,115.7354,115.4368,115.6672,19462.0
2021-03-10 14:20:00,135.55,135.57,135.12,135.13,4555.0,115.6672,115.6842,115.3002,115.3088,4555.0
2021-03-10 14:25:00,135.14,135.47,135.13,135.22,10340.0,115.3173,115.5989,115.3088,115.3856,10340.0
2021-03-10 14:30:00,135.26,135.48,135.24,135.42,4198.0,115.4197,115.6074,115.4026,115.5562,4198.0
2021-03-10 14:35:00,135.44,135.68,135.38,135.5,10769.0,115.5733,115.7781,115.5221,115.6245,10769.0
2021-03-10 14:40:00,135.56,136.0,135.29,135.55,96477.0,115.6757,116.0512,115.4453,115.6672,96477.0
2021-03-10 14:45:00,135.55,135.99,135.51,135.99,12545.0,115.6672,116.0426,115.633,116.0426,12545.0
2021-03-10 14:50:00,136.02,136.13,135.46,135.58,19176.0,116.0682,116.1621,115.5904,115.6928,19176.0
2021-03-10 14:55:00,135.51,135.87,135.51,135.73,33028.0,115.633,115.9402,115.633,115.8208,33028.0
2021-03-10 15:00:00,135.75,135.78,135.45,135.68,20572.0,115.8378,115.8634,115.5818,115.7781,20572.0
2021-03-10 15:05:00,135.73,136.0,135.32,135.42,89456.0,115.8208,116.0512,115.4709,115.5562,89456.0
2021-03-10 15:10:00,135.42,135.43,135.17,135.2,9724.0,115.5562,115.5648,115.3429,115.3685,9724.0
2021-03-10 15:15:00,135.2,135.29,135.18,135.24,9305.0,115.3685,115.4453,115.3514,115.4026,9305.0
2021-03-10 15:20:00,135.23,135.48,135.19,135.34,12008.0,115.3941,115.6074,115.36,115.488,12008.0
2021-03-10 15:25:00,135.31,135.56,135.27,135.44,13157.0,115.4624,115.6757,115.4282,115.5733,13157.0
2021-03-10 15:30:00,135.43,135.52,135.32,135.44,31577.0,115.5648,115.6416,115.4709,115.5733,31577.0
2021-03-10 15:35:00,135.47,135.96,135.28,135.28,33483.0,115.5989,116.017,115.4368,115.4368,33483.0
2021-03-10 15:40:00,135.3,135.58,135.26,135.39,29175.0,115.4538,115.6928,115.4197,115.5306,29175.0
2021-03-10 15:45:00,135.46,135.66,135.4,135.66,32901.0,115.5904,115.761,115.5392,115.761,32901.0
2021-03-10 15:50:00,135.75,135.81,135.21,135.43,55286.0,115.8378,115.889,115.377,115.5648,55286.0
2021-03-10 15:55:00,135.44,135.57,135.12,135.37,91336.0,115.5733,115.6842,115.3002,115.5136,91336.0
2021-03-11 09:30:00,135.65,136.88,135.65,136.51,25473.0,115.7525,116.8021,115.7525,116.4864,25473.0
2021-03-11 09:35:00,136.87,137.0,136.44,136.78,17370.0,116.7936,116.9045,116.4266,116.7168,17370.0
2021-03-11 09:40:00,136.8,137.1,136.16,136.16,12205.0,116.7338,116.9898,116.1877,116.1877,12205.0
2021-03-11 09:45:00,136.49,136.86,136.23,136.71,10348.0,116.4693,116.785,116.2474,116.657,10348.0
2021-03-11 09:50:00,136.67,136.88,136.63,136.88,11156.0,116.6229,116.8021,116.5888,116.8021,11156.0
2021-03-11 09:55:00,136.85,137.23,136.67,137.15,14929.0,116.7765,117.1007,116.6229,117.0325,14929.0
2021-03-11 10:00:00,137.03,137.11,136.69,136.77,11334.0,116.9301,116.9983,116.64,116.7082,11334.0
2021-03-11 10:05:00,136.89,136.9,135.26,135.32,15227.0,116.8106,116.8191,115.4197,115.4709,15227.0
2021-03-11 10:10:00,135.25,135.53,134.58,134.58,18135.0,115.4112,115.6501,114.8395,114.8395,18135.0
2021-03-11 10:15:00,134.65,134.97,134.52,134.66,11297.0,114.8992,115.1722,114.7883,114.9077,11297.0
2021-03-11 10:20:00,134.63,134.8,134.39,134.56,24688.0,114.8821,115.0272,114.6773,114.8224,24688.0
2021-03-11 10:25:00,134.6,135.75,134.6,135.65,21628.0,114.8565,115.8378,114.8565,115.7525,21628.0
2021-03-11 10:30:00,135.54,135.64,135.16,135.25,9101.0,115.6586,115.744,115.3344,115.4112,9101.0
2021-03-11 10:35:00,135.25,136.0,135.08,135.65,26906.0,115.4112,116.0512,115.2661,115.7525,26906.0
2021-03-11 10:40:00,135.75,135.76,134.85,134.87,9025.0,115.8378,115.8464,115.0698,115.0869,9025.0
2021-03-11 10:45:00,134.96,135.44,134.89,135.15,13610.0,115.1637,115.5733,115.104,115.3258,13610.0
2021-03-11 10:50:00,135.14,135.74,135.14,135.66,13876.0,115.3173,115.8293,115.3173,115.761,13876.0
2021-03-11 10:55:00,135.75,135.83,135.36,135.59,9113.0,115.8378,115.9061,115.505,115.7013,9113.0
2021-03-11 11:00:00,135.59,135.99,135.57,135.72,6813.0,115.7013,116.0426,115.6842,115.8122,6813.0
2021-03-11 11:05:00,135.69,135.72,135.48,135.61,8530.0,115.7866,115.8122,115.6074,115.7184,8530.0
2021-03-11 11:10:00,135.61,135.78,135.52,135.58,8939.0,115.7184,115.8634,115.6416,115.6928,8939.0
2021-03-11 11:15:00,135.59,135.88,135.59,135.79,9340.0,115.7013,115.9488,115.7013,115.872,9340.0
2021-03-11 11:20:00,135.85,136.1,135.68,136.06,14618.0,115.9232,116.1365,115.7781,116.1024,14618.0
2021-03-11 11:25:00,136.09,136.1,135.52,135.69,10810.0,116.128,116.1365,115.6416,115.7866,10810.0
2021-03-11 11:30:00,135.63,135.91,135.58,135.86,9103.0,115.7354,115.9744,115.6928,115.9317,9103.0
2021-03-11 11:35:00,135.91,136.12,135.68,136.02,13364.0,115.9744,116.1536,115.7781,116.0682,13364.0
2021-03-11 11:40:00,135.96,136.18,135.81,136.18,12512.0,116.017,116.2048,115.889,116.2048,12512.0
2021-03-11 11:45:00,136.18,136.23,135.98,136.03,9953.0,116.2048,116.2474,116.0341,116.0768,9953.0
2021-03-11 11:50:00,136.05,136.29,135.79,135.84,7085.0,116.0938,116.2986,115.872,115.9146,7085.0
2021-03-11 11:55:00,135.83,136.11,135.82,136.11,8789.0,115.9061,116.145,115.8976,116.145,8789.0
2021-03-11 12:00:00,136.12,136.27,136.0,136.24,17284.0,116.1536,116.2816,116.0512,116.256,17284.0
2021-03-11 12:05:00,136.28,136.55,136.28,136.49,11519.0,116.2901,116.5205,116.2901,116.4693,11519.0
2021-03-11 12:10:00,136.5,136.52,136.22,136.32,10133.0,116.4778,116.4949,116.2389,116.3242,10133.0
2021-03-11 12:15:00,136.28,136.34,135.97,135.97,7129.0,116.2901,116.3413,116.0256,116.0256,7129.0
2021-03-11 12:20:00,135.99,135.99,135.69,135.69,10944.0,116.0426,116.0426,115.7866,115.7866,10944.0
2021-03-11 12:25:00,135.73,135.9,135.67,135.84,5830.0,115.8208,115.9658,115.7696,115.9146,5830.0
2021-03-11 12:30:00,135.9,135.9,135.66,135.71,11132.0,115.9658,115.9658,115.761,115.8037,11132.0
2021-03-11 12:35:00,135.73,136.0,135.51,135.89,9752.0,115.8208,116.0512,115.633,115.9573,9752.0
2021-03-11 12:40:00,135.86,136.03,135.8,135.97,6481.0,115.9317,116.0768,115.8805,116.0256,6481.0
2021-03-11 12:45:00,135.97,136.28,135.9,136.11,4613.0,116.0256,116.2901,115.9658,116.145,4613.0
2021-03-11 12:50:00,136.1,136.2,135.95,135.98,14808.0,116.1365,116.2218,116.0085,116.0341,14808.0
2021-03-11 12:55:00,135.94,135.98,135.84,135.86,4226.0,116.0,116.0341,115.9146,115.9317,4226.0
2021-03-11 13:00:00,135.85,136.11,135.75,136.05,12420.0,115.9232,116.145,115.8378,116.0938,12420.0
2021-03-11 13:05:00,136.05,136.19,136.0,136.06,6118.0,116.0938,116.2133,116.0512,116.1024,6118.0
2021-03-11 13:10:00,136.06,136.09,135.88,135.88,7226.0,116.1024,116.128,115.9488,115.9488,7226.0
2021-03-11 13:15:00,135.84,136.12,135.79,135.99,13339.0,115.9146,116.1536,115.872,116.0426,13339.0
2021-03-11 13:20:00,136.03,136.09,135.99,136.07,4782.0,116.0768,116.128,116.0426,116.1109,4782.0
2021-03-11 13:25:00,136.0,136.01,135.76,135.79,8001.0,116.0512,116.0597,115.8464,115.872,8001.0
2021-03-11 13:30:00,135.81,135.83,135.71,135.72,6374.0,115.889,115.9061,115.8037,115.8122,6374.0
2021-03-11 13:35:00,135.79,135.95,135.71,135.86,10401.0,115.872,116.0085,115.8037,115.9317,10401.0
2021-03-11 13:40:00,135.86,136.08,135.78,135.98,10429.0,115.9317,116.1194,115.8634,116.0341,10429.0
2021-03-11 13:45:00,136.01,136.01,135.75,135.8,23526.0,116.0597,116.0597,115.8378,115.8805,23526.0
2021-03-11 13:50:00,135.78,135.79,135.6,135.71,12895.0,115.8634,115.872,115.7098,115.8037,12895.0
2021-03-11 13:55:00,135.71,135.77,135.63,135.7,10692.0,115.8037,115.8549,115.7354,115.7952,10692.0
2021-03-11 14:00:00,135.7,135.89,135.67,135.72,12938.0,115.7952,115.9573,115.7696,115.8122,12938.0
2021-03-11 14:05:00,135.76,136.07,135.72,136.01,15272.0,115.8464,116.1109,115.8122,116.0597,15272.0
2021-03-11 14:10:00,135.95,136.01,135.88,135.91,7507.0,116.0085,116.0597,115.9488,115.9744,7507.0
2021-03-11 14:15:00,135.92,136.0,135.8,135.8,7129.0,115.9829,116.0512,115.8805,115.8805,7129.0
2021-03-11 14:20:00,135.8,135.89,135.72,135.88,5858.0,115.8805,115.9573,115.8122,115.9488,5858.0
2021-03-11 14:25:00,135.91,136.05,135.84,136.05,10153.0,115.9744,116.0938,115.9146,116.0938,10153.0
2021-03-11 14:30:00,136.05,136.07,135.93,135.97,9809.0,116.0938,116.1109,115.9914,116.0256,9809.0
2021-03-11 14:35:00,135.99,135.99,135.63,135.66,11103.0,116.0426,116.0426,115.7354,115.761,11103.0
2021-03-11 14:40:00,135.65,135.76,135.44,135.44,10006.0,115.7525,115.8464,115.5733,115.5733,10006.0
2021-03-11 14:45:00,135.44,135.56,135.32,135.34,10096.0,115.5733,115.6757,115.4709,115.488,10096.0
2021-03-11 14:50:00,135.33,135.33,135.11,135.17,6610.0,115.4794,115.4794,115.2917,115.3429,6610.0
2021-03-11 14:55:00,135.14,135.28,135.07,135.13,7953.0,115.3173,115.4368,115.2576,115.3088,7953.0
2021-03-11 15:00:00,135.04,135.31,135.03,135.26,9902.0,115.232,115.4624,115.2234,115.4197,9902.0
2021-03-11 15:05:00,135.22,135.28,135.1,135.2,10412.0,115.3856,115.4368,115.2832,115.3685,10412.0
2021-03-11 15:10:00,135.2,135.39,135.18,135.39,8469.0,115.3685,115.5306,115.3514,115.5306,8469.0
2021-03-11 15:15:00,135.38,135.45,135.34,135.4,9081.0,115.5221,115.5818,115.488,115.5392,9081.0
2021-03-11 15:20:00,135.42,135.52,135.36,135.46,11599.0,115.5562,115.6416,115.505,115.5904,11599.0
2021-03-11 15:25:00,135.49,135.51,135.26,135.39,11461.0,115.616,115.633,115.4197,115.5306,11461.0
2021-03-11 15:30:00,135.37,135.37,135.03,135.09,13947.0,115.5136,115.5136,115.2234,115.2746,13947.0
2021-03-11 15:35:00,135.06,135.11,134.93,135.05,18675.0,115.249,115.2917,115.1381,115.2405,18675.0
2021-03-11 15:40:00,135.05,135.19,135.01,135.11,27585.0,115.2405,115.36,115.2064,115.2917,27585.0
2021-03-11 15:45:00,135.11,135.32,135.07,135.1,35840.0,115.2917,115.4709,115.2576,115.2832,35840.0
2021-03-11 15:50:00,135.08,135.15,134.79,134.88,44386.0,115.2661,115.3258,115.0186,115.0954,44386.0
2021-03-11 15:55:00,134.88,134.96,134.76,134.8,64858.0,115.0954,115.1637,114.9931,115.0272,64858.0
2021-03-12 09:30:00,131.6,132.84,130.22,130.72,96350.0,113.2673,114.3346,112.0796,112.5099,96350.0
2021-03-12 09:35:00,131.3,131.89,130.73,131.26,50004.0,113.0091,113.5169,112.5185,112.9747,50004.0
2021-03-12 09:40:00,130.99,132.37,130.92,132.06,32810.0,112.7423,113.93,112.682,113.6632,32810.0
2021-03-12 09:45:00,132.01,132.9,131.93,132.67,36057.0,113.6202,114.3862,113.5513,114.1883,36057.0
2021-03-12 09:50:00,132.78,133.6,132.0,132.01,75515.0,114.2829,114.9887,113.6116,113.6202,75515.0
2021-03-12 09:55:00,132.21,132.43,131.63,132.11,26954.0,113.7923,113.9817,113.2931,113.7063,26954.0
2021-03-12 10:00:00,132.12,132.15,131.25,131.92,26072.0,113.7149,113.7407,112.9661,113.5427,26072.0
2021-03-12 10:05:00,131.93,131.96,131.52,131.8,12502.0,113.5513,113.5772,113.1985,113.4394,12502.0
2021-03-12 10:10:00,131.89,131.94,131.35,131.49,18735.0,113.5169,113.5599,113.0521,113.1726,18735.0
2021-03-12 10:15:00,131.55,131.75,131.38,131.38,10844.0,113.2243,113.3964,113.078,113.078,10844.0
2021-03-12 10:20:00,131.5,131.82,131.32,131.56,16976.0,113.1812,113.4567,113.0263,113.2329,16976.0
2021-03-12 10:25:00,131.5,131.73,131.03,131.18,27080.0,113.1812,113.3792,112.7767,112.9058,27080.0
2021-03-12 10:30:00,131.36,131.65,131.12,131.55,20418.0,113.0607,113.3103,112.8542,113.2243,20418.0
2021-03-12 10:35:00,131.51,131.54,131.3,131.49,15281.0,113.1898,113.2157,113.0091,113.1726,15281.0
2021-03-12 10:40:00,131.49,131.82,131.21,131.75,20167.0,113.1726,113.4567,112.9316,113.3964,20167.0
2021-03-12 10:45:00,131.77,131.97,131.23,131.36,32584.0,113.4136,113.5858,112.9489,113.0607,32584.0
2021-03-12 10:50:00,131.37,131.71,131.19,131.54,24254.0,113.0694,113.362,112.9144,113.2157,24254.0
2021-03-12 10:55:00,131.64,132.11,131.52,132.01,14508.0,113.3017,113.7063,113.1985,113.6202,14508.0
2021-03-12 11:00:00,131.82,131.95,131.52,131.68,23115.0,113.4567,113.5686,113.1985,113.3362,23115.0
2021-03-12 11:05:00,131.79,132.26,131.74,131.91,15998.0,113.4308,113.8354,113.3878,113.5341,15998.0
2021-03-12 11:10:00,131.98,132.1,131.91,132.05,11838.0,113.5944,113.6977,113.5341,113.6546,11838.0
2021-03-12 11:15:00,132.02,132.06,131.41,131.52,14241.0,113.6288,113.6632,113.1038,113.1985,14241.0
2021-03-12 11:20:00,131.56,131.75,131.48,131.62,8970.0,113.2329,113.3964,113.164,113.2845,8970.0
2021-03-12 11:25:00,131.58,131.89,131.49,131.71,14594.0,113.2501,113.5169,113.1726,113.362,14594.0
2021-03-12 11:30:00,131.71,132.07,131.7,131.91,24177.0,113.362,113.6718,113.3534,113.5341,24177.0
2021-03-12 11:35:00,131.88,132.29,131.88,132.05,22893.0,113.5083,113.8612,113.5083,113.6546,22893.0
2021-03-12 11:40:00,132.05,132.71,131.99,132.46,20766.0,113.6546,114.2227,113.603,114.0075,20766.0
2021-03-12 11:45:00,132.45,132.92,132.22,132.92,58456.0,113.9989,114.4034,113.8009,114.4034,58456.0
2021-03-12 11:50:00,132.83,133.1,132.76,132.94,45634.0,114.326,114.5584,114.2657,114.4206,45634.0
2021-03-12 11:55:00,132.93,133.07,132.77,132.97,20585.0,114.412,114.5325,114.2743,114.4465,20585.0
2021-03-12 12:00:00,132.92,132.92,132.61,132.71,17917.0,114.4034,114.4034,114.1366,114.2227,17917.0
2021-03-12 12:05:00,132.68,132.75,132.24,132.69,25390.0,114.1969,114.2571,113.8182,114.2055,25390.0
2021-03-12 12:10:00,132.75,132.75,132.44,132.44,13912.0,114.2571,114.2571,113.9903,113.9903,13912.0
2021-03-12 12:15:00,132.53,132.59,132.24,132.46,21516.0,114.0678,114.1194,113.8182,114.0075,21516.0
2021-03-12 12:20:00,132.41,132.45,132.25,132.45,14440.0,113.9645,113.9989,113.8268,113.9989,14440.0
2021-03-12 12:25:00,132.49,132.84,132.44,132.84,24913.0,114.0333,114.3346,113.9903,114.3346,24913.0
2021-03-12 12:30:00,132.98,133.17,132.98,133.12,9190.0,114.4551,114.6186,114.4551,114.5756,9190.0
2021-03-12 12:35:00,133.16,133.17,132.71,132.81,32086.0,114.61,114.6186,114.2227,114.3088,32086.0
2021-03-12 12:40:00,132.83,133.03,132.46,132.55,21844.0,114.326,114.4981,114.0075,114.085,21844.0
2021-03-12 12:45:00,132.6,132.87,132.6,132.74,13008.0,114.128,114.3604,114.128,114.2485,13008.0
2021-03-12 12:50:00,132.77,132.79,132.63,132.77,11258.0,114.2743,114.2915,114.1538,114.2743,11258.0
2021-03-12 12:55:00,132.79,132.88,132.67,132.75,11384.0,114.2915,114.369,114.1883,114.2571,11384.0
2021-03-12 13:00:00,132.72,132.75,132.36,132.7,20137.0,114.2313,114.2571,113.9214,114.2141,20137.0
2021-03-12 13:05:00,132.72,132.82,132.63,132.74,11996.0,114.2313,114.3174,114.1538,114.2485,11996.0
2021-03-12 13:10:00,132.68,132.74,132.4,132.63,21857.0,114.1969,114.2485,113.9559,114.1538,21857.0
2021-03-12 13:15:00,132.62,132.74,132.54,132.64,20330.0,114.1452,114.2485,114.0764,114.1624,20330.0
2021-03-12 13:20:00,132.63,132.7,132.41,132.45,14355.0,114.1538,114.2141,113.9645,113.9989,14355.0
2021-03-12 13:25:00,132.47,132.69,132.39,132.69,14757.0,114.0161,114.2055,113.9473,114.2055,14757.0
2021-03-12 13:30:00,132.7,132.75,132.55,132.57,9115.0,114.2141,114.2571,114.085,114.1022,9115.0
2021-03-12 13:35:00,132.61,132.87,132.58,132.87,15805.0,114.1366,114.3604,114.1108,114.3604,15805.0
2021-03-12 13:40:00,132.93,133.11,132.82,132.84,33944.0,114.412,114.567,114.3174,114.3346,33944.0
2021-03-12 13:45:00,132.84,132.89,132.61,132.67,13619.0,114.3346,114.3776,114.1366,114.1883,13619.0
2021-03-12 13:50:00,132.62,132.91,132.62,132.86,21329.0,114.1452,114.3948,114.1452,114.3518,21329.0
2021-03-12 13:55:00,132.94,133.04,132.73,132.87,12480.0,114.4206,114.5067,114.2399,114.3604,12480.0
2021-03-12 14:00:00,132.82,132.86,132.52,132.52,10322.0,114.3174,114.3518,114.0591,114.0591,10322.0
2021-03-12 14:05:00,132.55,132.7,132.5,132.61,23041.0,114.085,114.2141,114.0419,114.1366,23041.0
2021-03-12 14:10:00,132.58,132.67,132.42,132.67,19326.0,114.1108,114.1883,113.9731,114.1883,19326.0
2021-03-12 14:15:00,132.67,132.78,132.62,132.74,15428.0,114.1883,114.2829,114.1452,114.2485,15428.0
2021-03-12 14:20:00,132.74,132.78,132.61,132.68,10835.0,114.2485,114.2829,114.1366,114.1969,10835.0
2021-03-12 14:25:00,132.69,132.76,132.58,132.58,16105.0,114.2055,114.2657,114.1108,114.1108,16105.0
2021-03-12 14:30:00,132.64,132.8,132.64,132.74,11453.0,114.1624,114.3001,114.1624,114.2485,11453.0
2021-03-12 14:35:00,132.74,132.93,132.68,132.78,19061.0,114.2485,114.412,114.1969,114.2829,19061.0
2021-03-12 14:40:00,132.76,132.86,132.58,132.75,27396.0,114.2657,114.3518,114.1108,114.2571,27396.0
2021-03-12 14:45:00,132.75,132.81,132.68,132.74,7213.0,114.2571,114.3088,114.1969,114.2485,7213.0
2021-03-12 14:50:00,132.72,132.86,132.69,132.8,15651.0,114.2313,114.3518,114.2055,114.3001,15651.0
2021-03-12 14:55:00,132.77,132.86,132.74,132.74,13424.0,114.2743,114.3518,114.2485,114.2485,13424.0
2021-03-12 15:00:00,132.76,132.93,132.76,132.87,23581.0,114.2657,114.412,114.2657,114.3604,23581.0
2021-03-12 15:05:00,132.9,133.0,132.81,133.0,30278.0,114.3862,114.4723,114.3088,114.4723,30278.0
2021-03-12 15:10:00,132.99,133.02,132.4,132.4,27008.0,114.4637,114.4895,113.9559,113.9559,27008.0
2021-03-12 15:15:00,132.4,132.93,132.22,132.89,21929.0,113.9559,114.412,113.8009,114.3776,21929.0
2021-03-12 15:20:00,132.86,133.07,132.76,133.07,14507.0,114.3518,114.5325,114.2657,114.5325,14507.0
2021-03-12 15:25:00,133.07,133.12,132.94,133.08,19181.0,114.5325,114.5756,114.4206,114.5411,19181.0
2021-03-12 15:30:00,133.11,133.19,132.95,133.11,24610.0,114.567,114.6358,114.4292,114.567,24610.0
2021-03-12 15:35:00,133.12,133.65,133.11,133.56,24976.0,114.5756,115.0317,114.567,114.9543,24976.0
2021-03-12 15:40:00,133.52,133.89,133.52,133.88,27803.0,114.9198,115.2383,114.9198,115.2297,27803.0
2021-03-12 15:45:00,133.87,133.88,133.65,133.75,29967.0,115.2211,115.2297,115.0317,115.1178,29967.0
2021-03-12 15:50:00,133.8,134.26,133.76,134.02,88216.0,115.1608,115.5568,115.1264,115.3502,88216.0
2021-03-12 15:55:00,134.05,134.32,134.02,134.19,152618.0,115.376,115.6084,115.3502,115.4965,152618.0
2021-03-15 09:30:00,134.58,134.89,134.18,134.86,34169.0,115.8322,116.099,115.4879,116.0732,34169.0
2021-03-15 09:35:00,134.72,135.14,134.24,134.65,43915.0,115.9527,116.3142,115.5395,115.8924,43915.0
2021-03-15 09:40:00,134.69,135.22,134.4,135.2,23840.0,115.9269,116.383,115.6773,116.3658,23840.0
2021-03-15 09:45:00,135.0,135.37,134.87,134.88,22345.0,116.1937,116.5121,116.0818,116.0904,22345.0
2021-03-15 09:50:00,134.93,135.36,134.74,135.06,18319.0,116.1334,116.5035,115.9699,116.2453,18319.0
2021-03-15 09:55:00,135.1,135.1,134.5,134.5,9074.0,116.2797,116.2797,115.7633,115.7633,9074.0
2021-03-15 10:00:00,134.47,135.13,134.41,135.08,12542.0,115.7375,116.3056,115.6859,116.2625,12542.0
2021-03-15 10:05:00,135.12,135.52,134.96,135.41,16151.0,116.297,116.6412,116.1592,116.5466,16151.0
2021-03-15 10:10:00,135.55,135.55,135.09,135.22,21636.0,116.6671,116.6671,116.2711,116.383,21636.0
2021-03-15 10:15:00,135.1,135.31,135.06,135.22,8427.0,116.2797,116.4605,116.2453,116.383,8427.0
2021-03-15 10:20:00,135.12,135.27,134.92,134.95,10346.0,116.297,116.4261,116.1248,116.1506,10346.0
2021-03-15 10:25:00,135.01,135.11,134.92,134.97,13078.0,116.2023,116.2883,116.1248,116.1678,13078.0
2021-03-15 10:30:00,135.01,135.02,134.18,134.36,20474.0,116.2023,116.2109,115.4879,115.6428,20474.0
2021-03-15 10:35:00,134.42,134.56,134.29,134.56,10214.0,115.6945,115.815,115.5826,115.815,10214.0
2021-03-15 10:40:00,134.6,134.75,134.47,134.72,15013.0,115.8494,115.9785,115.7375,115.9527,15013.0
2021-03-15 10:45:00,134.9,135.15,134.85,135.07,11478.0,116.1076,116.3228,116.0646,116.2539,11478.0
2021-03-15 10:50:00,135.2,135.28,135.04,135.28,12943.0,116.3658,116.4347,116.2281,116.4347,12943.0
2021-03-15 10:55:00,135.25,135.28,134.89,135.1,15498.0,116.4088,116.4347,116.099,116.2797,15498.0
2021-03-15 11:00:00,135.17,135.26,134.95,135.24,13264.0,116.34,116.4175,116.1506,116.4002,13264.0
2021-03-15 11:05:00,135.25,135.37,135.15,135.23,9362.0,116.4088,116.5121,116.3228,116.3916,9362.0
2021-03-15 11:10:00,135.24,135.65,135.23,135.35,8441.0,116.4002,116.7531,116.3916,116.4949,8441.0
2021-03-15 11:15:00,135.34,135.49,135.24,135.26,34735.0,116.4863,116.6154,116.4002,116.4175,34735.0
2021-03-15 11:20:00,135.25,135.26,134.56,134.9,31459.0,116.4088,116.4175,115.815,116.1076,31459.0
2021-03-15 11:25:00,134.86,135.58,134.82,135.44,17964.0,116.0732,116.6929,116.0387,116.5724,17964.0
2021-03-15 11:30:00,135.39,135.6,135.15,135.46,28702.0,116.5293,116.7101,116.3228,116.5896,28702.0
2021-03-15 11:35:00,135.39,135.46,135.22,135.33,22235.0,116.5293,116.5896,116.383,116.4777,22235.0
2021-03-15 11:40:00,135.33,135.44,135.06,135.07,16601.0,116.4777,116.5724,116.2453,116.2539,16601.0
2021-03-15 11:45:00,135.16,135.38,135.06,135.31,23553.0,116.3314,116.5207,116.2453,116.4605,23553.0
2021-03-15 11:50:00,135.34,135.57,135.22,135.53,45007.0,116.4863,116.6843,116.383,116.6498,45007.0
2021-03-15 11:55:00,135.52,135.52,135.13,135.19,40612.0,116.6412,116.6412,116.3056,116.3572,40612.0
2021-03-15 12:00:00,135.22,135.22,134.92,134.92,15527.0,116.383,116.383,116.1248,116.1248,15527.0
2021-03-15 12:05:00,134.91,135.08,134.87,135.0,21907.0,116.1162,116.2625,116.0818,116.1937,21907.0
2021-03-15 12:10:00,135.0,135.15,134.98,135.05,57902.0,116.1937,116.3228,116.1765,116.2367,57902.0
2021-03-15 12:15:00,135.01,135.47,134.98,135.16,19284.0,116.2023,116.5982,116.1765,116.3314,19284.0
2021-03-15 12:20:00,135.16,135.31,135.09,135.26,26641.0,116.3314,116.4605,116.2711,116.4175,26641.0
2021-03-15 12:25:00,135.25,135.41,135.15,135.32,25700.0,116.4088,116.5466,116.3228,116.4691,25700.0
2021-03-15 12:30:00,135.39,135.49,135.27,135.31,21159.0,116.5293,116.6154,116.4261,116.4605,21159.0
2021-03-15 12:35:00,135.35,135.41,135.27,135.34,14684.0,116.4949,116.5466,116.4261,116.4863,14684.0
2021-03-15 12:40:00,135.37,135.39,135.3,135.33,9797.0,116.5121,116.5293,116.4519,116.4777,9797.0
2021-03-15 12:45:00,135.33,135.36,135.08,135.18,16338.0,116.4777,116.5035,116.2625,116.3486,16338.0
2021-03-15 12:50:00,135.12,135.14,134.99,135.14,12136.0,116.297,116.3142,116.1851,116.3142,12136.0
2021-03-15 12:55:00,135.12,135.22,135.07,135.18,7368.0,116.297,116.383,116.2539,116.3486,7368.0
2021-03-15 13:00:00,135.21,135.6,135.1,135.38,26832.0,116.3744,116.7101,116.2797,116.5207,26832.0
2021-03-15 13:05:00,135.39,135.43,135.26,135.28,32466.0,116.5293,116.5638,116.4175,116.4347,32466.0
2021-03-15 13:10:00,135.28,135.32,135.25,135.3,8456.0,116.4347,116.4691,116.4088,116.4519,8456.0
2021-03-15 13:15:00,135.3,135.35,135.26,135.27,14258.0,116.4519,116.4949,116.4175,116.4261,14258.0
2021-03-15 13:20:00,135.26,135.28,135.07,135.17,24488.0,116.4175,116.4347,116.2539,116.34,24488.0
2021-03-15 13:25:00,135.1,135.33,135.1,135.21,19075.0,116.2797,116.4777,116.2797,116.3744,19075.0
2021-03-15 13:30:00,135.2,135.37,135.2,135.21,16203.0,116.3658,116.5121,116.3658,116.3744,16203.0
2021-03-15 13:35:00,135.25,135.32,135.21,135.25,18227.0,116.4088,116.4691,116.3744,116.4088,18227.0
2021-03-15 13:40:00,135.25,135.33,135.19,135.33,15414.0,116.4088,116.4777,116.3572,116.4777,15414.0
2021-03-15 13:45:00,135.3,135.51,135.22,135.4,15927.0,116.4519,116.6326,116.383,116.5379,15927.0
2021-03-15 13:50:00,135.36,135.36,135.21,135.3,21632.0,116.5035,116.5035,116.3744,116.4519,21632.0
2021-03-15 13:55:00,135.28,135.3,134.9,134.97,12319.0,116.4347,116.4519,116.1076,116.1678,12319.0
2021-03-15 14:00:00,134.93,135.24,134.92,135.16,21649.0,116.1334,116.4002,116.1248,116.3314,21649.0
2021-03-15 14:05:00,135.13,135.27,134.94,135.25,25699.0,116.3056,116.4261,116.142,116.4088,25699.0
2021-03-15 14:10:00,135.23,135.45,135.2,135.33,21555.0,116.3916,116.581,116.3658,116.4777,21555.0
2021-03-15 14:15:00,135.33,135.36,135.1,135.12,23231.0,116.4777,116.5035,116.2797,116.297,23231.0
2021-03-15 14:20:00,135.1,135.34,135.02,135.21,13889.0,116.2797,116.4863,116.2109,116.3744,13889.0
2021-03-15 14:25:00,135.21,135.24,135.12,135.19,17862.0,116.3744,116.4002,116.297,116.3572,17862.0
2021-03-15 14:30:00,135.21,135.26,134.95,134.95,48544.0,116.3744,116.4175,116.1506,116.1506,48544.0
2021-03-15 14:35:00,135.0,135.21,135.0,135.09,13136.0,116.1937,116.3744,116.1937,116.2711,13136.0
2021-03-15 14:40:00,135.11,135.14,134.97,135.12,9155.0,116.2883,116.3142,116.1678,116.297,9155.0
2021-03-15 14:45:00,135.13,135.18,135.07,135.18,9499.0,116.3056,116.3486,116.2539,116.3486,9499.0
2021-03-15 14:50:00,135.18,135.22,134.86,134.87,10969.0,116.3486,116.383,116.0732,116.0818,10969.0
2021-03-15 14:55:00,134.89,134.91,134.5,134.5,9222.0,116.099,116.1162,115.7633,115.7633,9222.0
2021-03-15 15:00:00,134.5,134.69,134.48,134.65,9370.0,115.7633,115.9269,115.7461,115.8924,9370.0
2021-03-15 15:05:00,134.64,135.09,134.59,135.01,13962.0,115.8838,116.2711,115.8408,116.2023,13962.0
2021-03-15 15:10:00,135.0,135.15,135.0,135.04,12266.0,116.1937,116.3228,116.1937,116.2281,12266.0
2021-03-15 15:15:00,135.03,135.05,134.49,134.6,35450.0,116.2195,116.2367,115.7547,115.8494,35450.0
2021-03-15 15:20:00,134.61,134.93,134.61,134.9,19376.0,115.858,116.1334,115.858,116.1076,19376.0
2021-03-15 15:25:00,134.9,134.98,134.84,134.86,18482.0,116.1076,116.1765,116.056,116.0732,18482.0
2021-03-15 15:30:00,134.81,134.81,134.09,134.1,26510.0,116.0301,116.0301,115.4104,115.419,26510.0
2021-03-15 15:35:00,134.11,134.49,134.1,134.24,28101.0,115.4277,115.7547,115.419,115.5395,28101.0
2021-03-15 15:40:00,134.21,134.37,134.2,134.34,24616.0,115.5137,115.6514,115.5051,115.6256,24616.0
2021-03-15 15:45:00,134.33,134.75,134.27,134.7,25965.0,115.617,115.9785,115.5654,115.9355,25965.0
2021-03-15 15:50:00,134.75,135.03,134.75,134.93,38023.0,115.9785,116.2195,115.9785,116.1334,38023.0
2021-03-15 15:55:00,134.95,135.12,134.95,135.05,115270.0,116.1506,116.297,116.1506,116.2367,115270.0
2021-03-16 09:30:00,135.5,136.14,135.3,136.14,26958.0,116.624,117.1749,116.4519,117.1749,26958.0
2021-03-16 09:35:00,136.07,136.13,135.13,135.44,4506.0,117.1146,117.1663,116.3056,116.5724,4506.0
2021-03-16 09:40:00,135.11,135.95,135.11,135.76,18024.0,116.2883,117.0113,116.2883,116.8478,18024.0
2021-03-16 09:45:00,135.99,136.37,135.63,136.28,12034.0,117.0458,117.3728,116.7359,117.2954,12034.0
2021-03-16 09:50:00,136.37,136.37,135.95,136.09,15174.0,117.3728,117.3728,117.0113,117.1318,15174.0
2021-03-16 09:55:00,136.1,136.11,135.8,135.81,5744.0,117.1404,117.149,116.8822,116.8908,5744.0
2021-03-16 10:00:00,135.92,135.92,135.7,135.83,3530.0,116.9855,116.9855,116.7962,116.908,3530.0
2021-03-16 10:05:00,135.8,135.89,135.3,135.61,12893.0,116.8822,116.9597,116.4519,116.7187,12893.0
2021-03-16 10:10:00,135.69,135.7,135.27,135.52,6557.0,116.7875,116.7962,116.4261,116.6412,6557.0
2021-03-16 10:15:00,135.52,135.64,135.32,135.5,5596.0,116.6412,116.7445,116.4691,116.624,5596.0
2021-03-16 10:20:00,135.6,135.85,135.38,135.82,13234.0,116.7101,116.9253,116.5207,116.8994,13234.0
2021-03-16 10:25:00,135.82,136.03,135.66,136.02,5788.0,116.8994,117.0802,116.7617,117.0716,5788.0
2021-03-16 10:30:00,136.03,136.21,135.77,135.89,11228.0,117.0802,117.2351,116.8564,116.9597,11228.0
2021-03-16 10:35:00,135.89,135.99,135.55,135.55,6339.0,116.9597,117.0458,116.6671,116.6671,6339.0
2021-03-16 10:40:00,135.62,135.77,135.45,135.73,4459.0,116.7273,116.8564,116.581,116.822,4459.0
2021-03-16 10:45:00,135.69,135.8,135.61,135.75,5544.0,116.7875,116.8822,116.7187,116.8392,5544.0
2021-03-16 10:50:00,135.8,136.0,135.75,135.89,7326.0,116.8822,117.0544,116.8392,116.9597,7326.0
2021-03-16 10:55:00,135.96,136.37,135.86,136.27,12792.0,117.0199,117.3728,116.9339,117.2868,12792.0
2021-03-16 11:00:00,136.28,136.41,136.08,136.24,11017.0,117.2954,117.4072,117.1232,117.2609,11017.0
2021-03-16 11:05:00,136.18,136.38,136.02,136.03,10190.0,117.2093,117.3814,117.0716,117.0802,10190.0
2021-03-16 11:10:00,135.94,136.38,135.94,136.28,6351.0,117.0027,117.3814,117.0027,117.2954,6351.0
2021-03-16 11:15:00,136.28,136.37,136.13,136.19,6900.0,117.2954,117.3728,117.1663,117.2179,6900.0
2021-03-16 11:20:00,136.17,136.17,135.99,136.09,7340.0,117.2007,117.2007,117.0458,117.1318,7340.0
2021-03-16 11:25:00,136.06,136.25,135.88,136.22,43887.0,117.106,117.2695,116.9511,117.2437,43887.0
2021-03-16 11:30:00,136.19,136.2,135.99,135.99,4659.0,117.2179,117.2265,117.0458,117.0458,4659.0
2021-03-16 11:35:00,136.05,136.09,135.65,135.65,11686.0,117.0974,117.1318,116.7531,116.7531,11686.0
2021-03-16 11:40:00,135.65,135.76,135.5,135.5,8359.0,116.7531,116.8478,116.624,116.624,8359.0
2021-03-16 11:45:00,135.54,135.67,135.54,135.56,11547.0,116.6584,116.7703,116.6584,116.6757,11547.0
2021-03-16 11:50:00,135.5,135.77,135.5,135.74,27800.0,116.624,116.8564,116.624,116.8306,27800.0
2021-03-16 11:55:00,135.71,135.88,135.67,135.88,10977.0,116.8048,116.9511,116.7703,116.9511,10977.0
2021-03-16 12:00:00,135.88,135.92,135.81,135.85,4592.0,116.9511,116.9855,116.8908,116.9253,4592.0
2021-03-16 12:05:00,135.92,135.92,135.62,135.67,5862.0,116.9855,116.9855,116.7273,116.7703,5862.0
2021-03-16 12:10:00,135.66,135.67,135.57,135.61,2769.0,116.7617,116.7703,116.6843,116.7187,2769.0
2021-03-16 12:15:00,135.55,135.57,135.49,135.49,4108.0,116.6671,116.6843,116.6154,116.6154,4108.0
2021-03-16 12:20:00,135.52,135.54,135.25,135.31,9080.0,116.6412,116.6584,116.4088,116.4605,9080.0
2021-03-16 12:25:00,135.29,135.41,135.25,135.4,6606.0,116.4433,116.5466,116.4088,116.5379,6606.0
2021-03-16 12:30:00,135.45,135.8,135.45,135.8,5041.0,116.581,116.8822,116.581,116.8822,5041.0
2021-03-16 12:35:00,135.73,135.75,135.56,135.62,2753.0,116.822,116.8392,116.6757,116.7273,2753.0
2021-03-16 12:40:00,135.61,135.62,135.51,135.55,4446.0,116.7187,116.7273,116.6326,116.6671,4446.0
2021-03-16 12:45:00,135.55,135.59,135.42,135.42,5099.0,116.6671,116.7015,116.5552,116.5552,5099.0
2021-03-16 12:50:00,135.4,135.44,135.25,135.28,6117.0,116.5379,116.5724,116.4088,116.4347,6117.0
2021-03-16 12:55:00,135.28,135.58,135.27,135.56,7418.0,116.4347,116.6929,116.4261,116.6757,7418.0
2021-03-16 13:00:00,135.52,135.71,135.4,135.58,8200.0,116.6412,116.8048,116.5379,116.6929,8200.0
2021-03-16 13:05:00,135.59,135.66,135.55,135.59,4201.0,116.7015,116.7617,116.6671,116.7015,4201.0
2021-03-16 13:10:00,135.67,135.75,135.6,135.71,6218.0,116.7703,116.8392,116.7101,116.8048,6218.0
2021-03-16 13:15:00,135.72,135.75,135.63,135.63,1889.0,116.8134,116.8392,116.7359,116.7359,1889.0
2021-03-16 13:20:00,135.68,135.88,135.66,135.88,5893.0,116.7789,116.9511,116.7617,116.9511,5893.0
2021-03-16 13:25:00,135.88,136.08,135.88,135.93,6939.0,116.9511,117.1232,116.9511,116.9941,6939.0
2021-03-16 13:30:00,135.95,135.96,135.73,135.76,6696.0,117.0113,117.0199,116.822,116.8478,6696.0
2021-03-16 13:35:00,135.77,135.77,135.6,135.65,6101.0,116.8564,116.8564,116.7101,116.7531,6101.0
2021-03-16 13:40:00,135.69,135.73,135.58,135.58,6833.0,116.7875,116.822,116.6929,116.6929,6833.0
2021-03-16 13:45:00,135.56,135.64,135.53,135.62,3012.0,116.6757,116.7445,116.6498,116.7273,3012.0
2021-03-16 13:50:00,135.61,135.72,135.53,135.72,6429.0,116.7187,116.8134,116.6498,116.8134,6429.0
2021-03-16 13:55:00,135.69,135.76,135.62,135.65,4470.0,116.7875,116.8478,116.7273,116.7531,4470.0
2021-03-16 14:00:00,135.63,135.74,135.63,135.63,4513.0,116.7359,116.8306,116.7359,116.7359,4513.0
2021-03-16 14:05:00,135.67,135.69,135.52,135.65,5201.0,116.7703,116.7875,116.6412,116.7531,5201.0
2021-03-16 14:10:00,135.67,135.8,135.62,135.73,4202.0,116.7703,116.8822,116.7273,116.822,4202.0
2021-03-16 14:15:00,135.75,135.75,135.17,135.45,25540.0,116.8392,116.8392,116.34,116.581,25540.0
2021-03-16 14:20:00,135.48,135.51,135.28,135.36,6012.0,116.6068,116.6326,116.4347,116.5035,6012.0
2021-03-16 14:25:00,135.33,135.35,135.16,135.35,6778.0,116.4777,116.4949,116.3314,116.4949,6778.0
2021-03-16 14:30:00,135.35,135.51,135.29,135.36,9082.0,116.4949,116.6326,116.4433,116.5035,9082.0
2021-03-16 14:35:00,135.38,135.55,135.24,135.55,6318.0,116.5207,116.6671,116.4002,116.6671,6318.0
2021-03-16 14:40:00,135.56,135.81,135.52,135.8,9212.0,116.6757,116.8908,116.6412,116.8822,9212.0
2021-03-16 14:45:00,135.84,136.06,135.84,135.91,18844.0,116.9167,117.106,116.9167,116.9769,18844.0
2021-03-16 14:50:00,135.92,136.09,135.92,136.01,12997.0,116.9855,117.1318,116.9855,117.063,12997.0
2021-03-16 14:55:00,136.08,136.19,135.99,136.06,6903.0,117.1232,117.2179,117.0458,117.106,6903.0
2021-03-16 15:00:00,136.06,136.06,135.83,135.89,6397.0,117.106,117.106,116.908,116.9597,6397.0
2021-03-16 15:05:00,135.91,136.02,135.82,135.94,10931.0,116.9769,117.0716,116.8994,117.0027,10931.0
2021-03-16 15:10:00,135.98,136.04,135.85,135.94,12271.0,117.0371,117.0888,116.9253,117.0027,12271.0
2021-03-16 15:15:00,135.92,136.02,135.92,135.99,17362.0,116.9855,117.0716,116.9855,117.0458,17362.0
2021-03-16 15:20:00,135.99,136.08,135.99,136.02,15759.0,117.0458,117.1232,117.0458,117.0716,15759.0
2021-03-16 15:25:00,136.03,136.03,135.74,135.92,31057.0,117.0802,117.0802,116.8306,116.9855,31057.0
2021-03-16 15:30:00,135.92,136.07,135.81,136.05,23687.0,116.9855,117.1146,116.8908,117.0974,23687.0
2021-03-16 15:35:00,136.03,136.4,136.02,136.25,27548.0,117.0802,117.3986,117.0716,117.2695,27548.0
2021-03-16 15:40:00,136.25,136.41,136.25,136.26,17680.0,117.2695,117.4072,117.2695,117.2781,17680.0
2021-03-16 15:45:00,136.27,136.29,136.1,136.1,23533.0,117.2868,117.304,117.1404,117.1404,23533.0
2021-03-16 15:50:00,136.12,136.26,135.74,135.75,46990.0,117.1576,117.2781,116.8306,116.8392,46990.0
2021-03-16 15:55:00,135.81,135.98,135.61,135.68,105230.0,116.8908,117.0371,116.7187,116.7789,105230.0
2021-03-17 09:30:00,135.25,135.4,134.29,134.29,24016.0,116.4088,116.5379,115.5826,115.5826,24016.0
2021-03-17 09:35:00,134.28,134.64,134.03,134.17,4649.0,115.574,115.8838,115.3588,115.4793,4649.0
2021-03-17 09:40:00,134.38,134.95,134.24,134.95,5232.0,115.66,116.1506,115.5395,116.1506,5232.0
2021-03-17 09:45:00,134.89,135.68,134.65,135.56,12133.0,116.099,116.7789,115.8924,116.6757,12133.0
2021-03-17 09:50:00,135.72,135.73,134.82,134.95,9140.0,116.8134,116.822,116.0387,116.1506,9140.0
2021-03-17 09:55:00,134.87,135.07,134.77,135.04,6139.0,116.0818,116.2539,115.9957,116.2281,6139.0
2021-03-17 10:00:00,134.97,134.97,134.45,134.46,10735.0,116.1678,116.1678,115.7203,115.7289,10735.0
2021-03-17 10:05:00,134.48,135.03,134.48,134.92,10391.0,115.7461,116.2195,115.7461,116.1248,10391.0
2021-03-17 10:10:00,134.94,134.95,134.51,134.51,4922.0,116.142,116.1506,115.7719,115.7719,4922.0
2021-03-17 10:15:00,134.61,134.61,134.37,134.4,13401.0,115.858,115.858,115.6514,115.6773,13401.0
2021-03-17 10:20:00,134.44,134.5,134.28,134.43,3582.0,115.7117,115.7633,115.574,115.7031,3582.0
2021-03-17 10:25:00,134.43,134.68,134.31,134.56,5056.0,115.7031,115.9182,115.5998,115.815,5056.0
2021-03-17 10:30:00,134.56,134.65,134.12,134.18,8439.0,115.815,115.8924,115.4363,115.4879,8439.0
2021-03-17 10:35:00,134.22,134.47,134.21,134.33,4663.0,115.5223,115.7375,115.5137,115.617,4663.0
2021-03-17 10:40:00,134.24,134.48,134.24,134.42,7362.0,115.5395,115.7461,115.5395,115.6945,7362.0
2021-03-17 10:45:00,134.43,134.78,134.36,134.78,8854.0,115.7031,116.0043,115.6428,116.0043,8854.0
2021-03-17 10:50:00,134.83,134.94,134.7,134.94,5970.0,116.0474,116.142,115.9355,116.142,5970.0
2021-03-17 10:55:00,134.93,134.97,134.59,134.66,11680.0,116.1334,116.1678,115.8408,115.901,11680.0
2021-03-17 11:00:00,134.67,134.67,134.4,134.6,11747.0,115.9096,115.9096,115.6773,115.8494,11747.0
2021-03-17 11:05:00,134.55,134.74,134.39,134.59,7905.0,115.8064,115.9699,115.6686,115.8408,7905.0
2021-03-17 11:10:00,134.5,134.66,134.46,134.53,5593.0,115.7633,115.901,115.7289,115.7891,5593.0
2021-03-17 11:15:00,134.48,134.78,134.41,134.72,4142.0,115.7461,116.0043,115.6859,115.9527,4142.0
2021-03-17 11:20:00,134.69,134.89,134.64,134.76,3352.0,115.9269,116.099,115.8838,115.9871,3352.0
2021-03-17 11:25:00,134.78,135.13,134.69,135.11,7384.0,116.0043,116.3056,115.9269,116.2883,7384.0
2021-03-17 11:30:00,135.1,135.11,134.76,134.8,5543.0,116.2797,116.2883,115.9871,116.0215,5543.0
2021-03-17 11:35:00,134.85,134.91,134.61,134.91,8572.0,116.0646,116.1162,115.858,116.1162,8572.0
2021-03-17 11:40:00,134.96,134.97,134.25,134.25,35859.0,116.1592,116.1678,115.5481,115.5481,35859.0
2021-03-17 11:45:00,134.2,134.45,134.2,134.27,14593.0,115.5051,115.7203,115.5051,115.5654,14593.0
2021-03-17 11:50:00,134.3,134.35,134.24,134.28,7715.0,115.5912,115.6342,115.5395,115.574,7715.0
2021-03-17 11:55:00,134.27,134.29,134.05,134.26,12331.0,115.5654,115.5826,115.376,115.5568,12331.0
2021-03-17 12:00:00,134.26,134.27,134.07,134.17,11119.0,115.5568,115.5654,115.3932,115.4793,11119.0
2021-03-17 12:05:00,134.22,134.28,134.14,134.28,11275.0,115.5223,115.574,115.4535,115.574,11275.0
2021-03-17 12:10:00,134.28,134.47,134.27,134.41,8278.0,115.574,115.7375,115.5654,115.6859,8278.0
2021-03-17 12:15:00,134.43,134.55,134.43,134.51,3584.0,115.7031,115.8064,115.7031,115.7719,3584.0
2021-03-17 12:20:00,134.51,134.52,134.42,134.46,3499.0,115.7719,115.7805,115.6945,115.7289,3499.0
2021-03-17 12:25:00,134.43,134.46,134.38,134.39,7854.0,115.7031,115.7289,115.66,115.6686,7854.0
2021-03-17 12:30:00,134.36,134.38,134.23,134.36,6440.0,115.6428,115.66,115.5309,115.6428,6440.0
2021-03-17 12:35:00,134.35,134.56,134.35,134.56,9085.0,115.6342,115.815,115.6342,115.815,9085.0
2021-03-17 12:40:00,134.55,134.61,134.51,134.61,5967.0,115.8064,115.858,115.7719,115.858,5967.0
2021-03-17 12:45:00,134.61,134.9,134.61,134.86,6881.0,115.858,116.1076,115.858,116.0732,6881.0
2021-03-17 12:50:00,134.87,135.0,134.47,134.48,16461.0,116.0818,116.1937,115.7375,115.7461,16461.0
2021-03-17 12:55:00,134.46,134.5,134.4,134.43,3093.0,115.7289,115.7633,115.6773,115.7031,3093.0
2021-03-17 13:00:00,134.47,134.65,134.45,134.59,11487.0,115.7375,115.8924,115.7203,115.8408,11487.0
2021-03-17 13:05:00,134.58,134.63,134.5,134.55,4535.0,115.8322,115.8752,115.7633,115.8064,4535.0
2021-03-17 13:10:00,134.53,134.6,134.35,134.55,6909.0,115.7891,115.8494,115.6342,115.8064,6909.0
2021-03-17 13:15:00,134.57,134.57,134.46,134.54,2300.0,115.8236,115.8236,115.7289,115.7978,2300.0
2021-03-17 13:20:00,134.54,134.75,134.54,134.69,3877.0,115.7978,115.9785,115.7978,115.9269,3877.0
2021-03-17 13:25:00,134.62,134.66,134.49,134.53,3783.0,115.8666,115.901,115.7547,115.7891,3783.0
2021-03-17 13:30:00,134.58,134.59,134.45,134.45,11414.0,115.8322,115.8408,115.7203,115.7203,11414.0
2021-03-17 13:35:00,134.42,134.44,134.36,134.39,5382.0,115.6945,115.7117,115.6428,115.6686,5382.0
2021-03-17 13:40:00,134.44,134.44,134.31,134.39,5048.0,115.7117,115.7117,115.5998,115.6686,5048.0
2021-03-17 13:45:00,134.39,134.59,134.34,134.54,6824.0,115.6686,115.8408,115.6256,115.7978,6824.0
2021-03-17 13:50:00,134.53,134.69,134.48,134.61,7972.0,115.7891,115.9269,115.7461,115.858,7972.0
2021-03-17 13:55:00,134.61,134.66,134.56,134.63,8025.0,115.858,115.901,115.815,115.8752,8025.0
2021-03-17 14:00:00,134.63,135.45,134.48,134.7,44250.0,115.8752,116.581,115.7461,115.9355,44250.0
2021-03-17 14:05:00,134.77,134.87,134.52,134.6,11253.0,115.9957,116.0818,115.7805,115.8494,11253.0
2021-03-17 14:10:00,134.58,134.73,134.53,134.64,8962.0,115.8322,115.9613,115.7891,115.8838,8962.0
2021-03-17 14:15:00,134.64,134.68,134.57,134.62,4531.0,115.8838,115.9182,115.8236,115.8666,4531.0
2021-03-17 14:20:00,134.7,134.81,134.7,134.71,4358.0,115.9355,116.0301,115.9355,115.9441,4358.0
2021-03-17 14:25:00,134.75,134.78,134.64,134.64,7638.0,115.9785,116.0043,115.8838,115.8838,7638.0
2021-03-17 14:30:00,134.68,134.74,134.5,134.51,8867.0,115.9182,115.9699,115.7633,115.7719,8867.0
2021-03-17 14:35:00,134.52,134.62,134.47,134.59,7035.0,115.7805,115.8666,115.7375,115.8408,7035.0
2021-03-17 14:40:00,134.56,134.83,134.54,134.68,7241.0,115.815,116.0474,115.7978,115.9182,7241.0
2021-03-17 14:45:00,134.74,134.86,134.52,134.53,11121.0,115.9699,116.0732,115.7805,115.7891,11121.0
2021-03-17 14:50:00,134.51,134.67,134.46,134.61,10138.0,115.7719,115.9096,115.7289,115.858,10138.0
2021-03-17 14:55:00,134.65,134.82,134.65,134.77,6967.0,115.8924,116.0387,115.8924,115.9957,6967.0
2021-03-17 15:00:00,134.7,134.84,134.44,134.49,28320.0,115.9355,116.056,115.7117,115.7547,28320.0
2021-03-17 15:05:00,134.49,134.82,134.48,134.66,14649.0,115.7547,116.0387,115.7461,115.901,14649.0
2021-03-17 15:10:00,134.7,134.73,134.5,134.56,7880.0,115.9355,115.9613,115.7633,115.815,7880.0
2021-03-17 15:15:00,134.55,134.77,134.5,134.56,16021.0,115.8064,115.9957,115.7633,115.815,16021.0
2021-03-17 15:20:00,134.56,134.61,134.49,134.49,10100.0,115.815,115.858,115.7547,115.7547,10100.0
2021-03-17 15:25:00,134.47,134.51,134.3,134.4,22818.0,115.7375,115.7719,115.5912,115.6773,22818.0
2021-03-17 15:30:00,134.41,134.67,134.33,134.64,12686.0,115.6859,115.9096,115.617,115.8838,12686.0
2021-03-17 15:35:00,134.64,134.91,134.63,134.81,16242.0,115.8838,116.1162,115.8752,116.0301,16242.0
2021-03-17 15:40:00,134.72,134.84,134.56,134.6,14443.0,115.9527,116.056,115.815,115.8494,14443.0
2021-03-17 15:45:00,134.6,134.69,134.58,134.61,30827.0,115.8494,115.9269,115.8322,115.858,30827.0
2021-03-17 15:50:00,134.61,134.68,134.5,134.65,24772.0,115.858,115.9182,115.7633,115.8924,24772.0
2021-03-17 15:55:00,134.65,134.85,134.6,134.79,71914.0,115.8924,116.0646,115.8494,116.0129,71914.0
2021-03-18 09:30:00,133.68,133.93,132.88,133.55,22369.0,115.0576,115.2727,114.369,114.9457,22369.0
2021-03-18 09:35:00,133.77,134.55,133.73,134.47,19043.0,115.135,115.8064,115.1006,115.7375,19043.0
2021-03-18 09:40:00,134.5,134.84,134.31,134.58,3344.0,115.7633,116.056,115.5998,115.8322,3344.0
2021-03-18 09:45:00,134.6,134.6,133.98,134.44,9509.0,115.8494,115.8494,115.3158,115.7117,9509.0
2021-03-18 09:50:00,134.53,134.8,134.41,134.62,8574.0,115.7891,116.0215,115.6859,115.8666,8574.0
2021-03-18 09:55:00,134.51,134.72,134.43,134.64,8737.0,115.7719,115.9527,115.7031,115.8838,8737.0
2021-03-18 10:00:00,134.45,135.06,134.45,135.06,6389.0,115.7203,116.2453,115.7203,116.2453,6389.0
2021-03-18 10:05:00,134.82,134.86,133.88,134.02,6744.0,116.0387,116.0732,115.2297,115.3502,6744.0
2021-03-18 10:10:00,134.05,134.12,133.82,133.82,3461.0,115.376,115.4363,115.1781,115.1781,3461.0
2021-03-18 10:15:00,133.7,133.73,133.44,133.54,6267.0,115.0748,115.1006,114.851,114.9371,6267.0
2021-03-18 10:20:00,133.45,133.49,133.23,133.23,916.0,114.8596,114.894,114.6702,114.6702,916.0
2021-03-18 10:25:00,133.2,133.25,132.92,132.92,5830.0,114.6444,114.6875,114.4034,114.4034,5830.0
2021-03-18 10:30:00,132.86,132.92,132.26,132.27,16845.0,114.3518,114.4034,113.8354,113.844,16845.0
2021-03-18 10:35:00,132.31,132.86,132.31,132.86,12576.0,113.8784,114.3518,113.8784,114.3518,12576.0
2021-03-18 10:40:00,132.94,133.2,132.87,132.94,2736.0,114.4206,114.6444,114.3604,114.4206,2736.0
2021-03-18 10:45:00,132.89,133.25,132.72,133.25,4224.0,114.3776,114.6875,114.2313,114.6875,4224.0
2021-03-18 10:50:00,133.25,133.64,133.07,133.64,3671.0,114.6875,115.0231,114.5325,115.0231,3671.0
2021-03-18 10:55:00,133.58,133.58,133.2,133.2,5594.0,114.9715,114.9715,114.6444,114.6444,5594.0
2021-03-18 11:00:00,133.25,133.51,133.17,133.17,5363.0,114.6875,114.9112,114.6186,114.6186,5363.0
2021-03-18 11:05:00,133.13,133.18,132.82,132.83,4508.0,114.5842,114.6272,114.3174,114.326,4508.0
2021-03-18 11:10:00,132.84,133.23,132.84,133.11,7695.0,114.3346,114.6702,114.3346,114.567,7695.0
2021-03-18 11:15:00,133.09,133.24,133.04,133.04,5615.0,114.5497,114.6788,114.5067,114.5067,5615.0
2021-03-18 11:20:00,133.05,133.09,132.91,132.91,2957.0,114.5153,114.5497,114.3948,114.3948,2957.0
2021-03-18 11:25:00,132.9,133.26,132.88,133.22,12110.0,114.3862,114.6961,114.369,114.6616,12110.0
2021-03-18 11:30:00,133.19,133.19,132.86,132.9,10537.0,114.6358,114.6358,114.3518,114.3862,10537.0
2021-03-18 11:35:00,132.84,133.12,132.74,133.08,23419.0,114.3346,114.5756,114.2485,114.5411,23419.0
2021-03-18 11:40:00,133.08,133.15,132.93,133.15,3347.0,114.5411,114.6014,114.412,114.6014,3347.0
2021-03-18 11:45:00,133.15,133.15,133.02,133.02,1946.0,114.6014,114.6014,114.4895,114.4895,1946.0
2021-03-18 11:50:00,132.98,133.08,132.84,133.0,2876.0,114.4551,114.5411,114.3346,114.4723,2876.0
2021-03-18 11:55:00,133.07,133.07,132.91,133.04,4441.0,114.5325,114.5325,114.3948,114.5067,4441.0
2021-03-18 12:00:00,133.04,133.1,132.99,133.0,3558.0,114.5067,114.5584,114.4637,114.4723,3558.0
2021-03-18 12:05:00,133.03,133.15,133.01,133.14,5081.0,114.4981,114.6014,114.4809,114.5928,5081.0
2021-03-18 12:10:00,133.13,133.34,133.06,133.34,5849.0,114.5842,114.7649,114.5239,114.7649,5849.0
2021-03-18 12:15:00,133.38,133.39,133.28,133.35,4986.0,114.7993,114.808,114.7133,114.7735,4986.0
2021-03-18 12:20:00,133.3,133.34,133.24,133.28,3295.0,114.7305,114.7649,114.6788,114.7133,3295.0
2021-03-18 12:25:00,133.24,133.31,133.18,133.22,5275.0,114.6788,114.7391,114.6272,114.6616,5275.0
2021-03-18 12:30:00,133.22,133.23,132.88,133.23,5446.0,114.6616,114.6702,114.369,114.6702,5446.0
2021-03-18 12:35:00,133.19,133.2,132.7,132.72,8797.0,114.6358,114.6444,114.2141,114.2313,8797.0
2021-03-18 12:40:00,132.73,133.05,132.72,133.05,3394.0,114.2399,114.5153,114.2313,114.5153,3394.0
2021-03-18 12:45:00,133.03,133.2,133.03,133.15,3231.0,114.4981,114.6444,114.4981,114.6014,3231.0
2021-03-18 12:50:00,133.31,133.32,133.11,133.11,6121.0,114.7391,114.7477,114.567,114.567,6121.0
2021-03-18 12:55:00,133.17,133.35,133.12,133.34,6272.0,114.6186,114.7735,114.5756,114.7649,6272.0
2021-03-18 13:00:00,133.35,133.4,133.18,133.2,3879.0,114.7735,114.8166,114.6272,114.6444,3879.0
2021-03-18 13:05:00,133.16,133.16,132.94,133.0,5562.0,114.61,114.61,114.4206,114.4723,5562.0
2021-03-18 13:10:00,133.0,133.09,132.72,132.84,7693.0,114.4723,114.5497,114.2313,114.3346,7693.0
2021-03-18 13:15:00,132.9,133.14,132.89,133.14,1947.0,114.3862,114.5928,114.3776,114.5928,1947.0
2021-03-18 13:20:00,133.08,133.38,133.07,133.3,6491.0,114.5411,114.7993,114.5325,114.7305,6491.0
2021-03-18 13:25:00,133.21,133.35,133.21,133.31,1529.0,114.653,114.7735,114.653,114.7391,1529.0
2021-03-18 13:30:00,133.3,133.38,133.24,133.36,3553.0,114.7305,114.7993,114.6788,114.7821,3553.0
2021-03-18 13:35:00,133.32,133.45,133.28,133.44,6287.0,114.7477,114.8596,114.7133,114.851,6287.0
2021-03-18 13:40:00,133.42,133.5,133.3,133.39,4317.0,114.8338,114.9026,114.7305,114.808,4317.0
2021-03-18 13:45:00,133.31,133.41,133.28,133.39,3694.0,114.7391,114.8252,114.7133,114.808,3694.0
2021-03-18 13:50:00,133.37,133.6,133.35,133.52,4519.0,114.7907,114.9887,114.7735,114.9198,4519.0
2021-03-18 13:55:00,133.54,133.69,133.46,133.59,2913.0,114.9371,115.0662,114.8682,114.9801,2913.0
2021-03-18 14:00:00,133.64,133.72,133.51,133.55,2558.0,115.0231,115.092,114.9112,114.9457,2558.0
2021-03-18 14:05:00,133.53,133.75,133.53,133.62,5940.0,114.9284,115.1178,114.9284,115.0059,5940.0
2021-03-18 14:10:00,133.58,133.67,133.2,133.2,15804.0,114.9715,115.0489,114.6444,114.6444,15804.0
2021-03-18 14:15:00,133.18,133.21,132.89,133.02,30596.0,114.6272,114.653,114.3776,114.4895,30596.0
2021-03-18 14:20:00,133.06,133.27,133.06,133.15,3777.0,114.5239,114.7047,114.5239,114.6014,3777.0
2021-03-18 14:25:00,133.1,133.12,132.9,133.11,11946.0,114.5584,114.5756,114.3862,114.567,11946.0
2021-03-18 14:30:00,133.11,133.25,133.11,133.19,8166.0,114.567,114.6875,114.567,114.6358,8166.0
2021-03-18 14:35:00,133.16,133.2,132.59,133.04,11973.0,114.61,114.6444,114.1194,114.5067,11973.0
2021-03-18 14:40:00,132.96,132.96,132.53,132.75,13381.0,114.4379,114.4379,114.0678,114.2571,13381.0
2021-03-18 14:45:00,132.77,133.11,132.73,133.11,9684.0,114.2743,114.567,114.2399,114.567,9684.0
2021-03-18 14:50:00,133.15,133.27,132.8,133.24,23530.0,114.6014,114.7047,114.3001,114.6788,23530.0
2021-03-18 14:55:00,133.25,133.25,133.08,133.13,7484.0,114.6875,114.6875,114.5411,114.5842,7484.0
2021-03-18 15:00:00,133.13,133.27,133.07,133.26,5202.0,114.5842,114.7047,114.5325,114.6961,5202.0
2021-03-18 15:05:00,133.18,133.29,133.01,133.29,15289.0,114.6272,114.7219,114.4809,114.7219,15289.0
2021-03-18 15:10:00,133.3,133.52,133.3,133.52,4115.0,114.7305,114.9198,114.7305,114.9198,4115.0
2021-03-18 15:15:00,133.46,133.71,133.4,133.71,3248.0,114.8682,115.0834,114.8166,115.0834,3248.0
2021-03-18 15:20:00,133.7,133.76,133.48,133.6,7607.0,115.0748,115.1264,114.8854,114.9887,7607.0
2021-03-18 15:25:00,133.61,133.87,133.56,133.75,10183.0,114.9973,115.2211,114.9543,115.1178,10183.0
2021-03-18 15:30:00,133.77,134.13,133.77,133.85,8883.0,115.135,115.4449,115.135,115.2039,8883.0
2021-03-18 15:35:00,133.86,133.89,133.61,133.74,10380.0,115.2125,115.2383,114.9973,115.1092,10380.0
2021-03-18 15:40:00,133.78,133.79,133.58,133.65,7470.0,115.1436,115.1522,114.9715,115.0317,7470.0
2021-03-18 15:45:00,133.65,133.8,133.44,133.8,16310.0,115.0317,115.1608,114.851,115.1608,16310.0
2021-03-18 15:50:00,133.95,134.01,133.66,133.82,22020.0,115.2899,115.3416,115.0403,115.1781,22020.0
2021-03-18 15:55:00,133.82,134.41,133.81,134.21,64397.0,115.1781,115.6859,115.1694,115.5137,64397.0
2021-03-19 09:30:00,134.16,135.35,134.02,135.27,245084.0,115.4707,116.4949,115.3502,116.4261,245084.0
2021-03-19 09:35:00,135.28,136.23,135.28,136.23,8392.0,116.4347,117.2523,116.4347,117.2523,8392.0
2021-03-19 09:40:00,136.05,136.42,135.68,135.81,10826.0,117.0974,117.4159,116.7789,116.8908,10826.0
2021-03-19 09:45:00,135.91,136.82,135.88,136.77,13692.0,116.9769,117.7601,116.9511,117.7171,13692.0
2021-03-19 09:50:00,136.51,136.51,135.25,135.46,7510.0,117.4933,117.4933,116.4088,116.5896,7510.0
2021-03-19 09:55:00,135.63,135.98,135.43,135.98,8773.0,116.7359,117.0371,116.5638,117.0371,8773.0
2021-03-19 10:00:00,135.99,136.33,135.82,136.24,3361.0,117.0458,117.3384,116.8994,117.2609,3361.0
2021-03-19 10:05:00,136.3,136.3,136.08,136.12,2854.0,117.3126,117.3126,117.1232,117.1576,2854.0
2021-03-19 10:10:00,136.14,136.4,136.01,136.11,3405.0,117.1749,117.3986,117.063,117.149,3405.0
2021-03-19 10:15:00,136.16,136.32,136.07,136.26,8128.0,117.1921,117.3298,117.1146,117.2781,8128.0
2021-03-19 10:20:00,136.35,136.95,136.35,136.94,6193.0,117.3556,117.872,117.3556,117.8634,6193.0
2021-03-19 10:25:00,136.96,137.13,136.87,137.05,13705.0,117.8806,118.0269,117.8032,117.9581,13705.0
2021-03-19 10:30:00,137.19,137.59,137.18,137.26,7669.0,118.0786,118.4229,118.07,118.1388,7669.0
2021-03-19 10:35:00,137.15,137.15,136.78,136.98,6354.0,118.0442,118.0442,117.7257,117.8978,6354.0
2021-03-19 10:40:00,137.06,137.5,137.05,137.5,4106.0,117.9667,118.3454,117.9581,118.3454,4106.0
2021-03-19 10:45:00,137.43,137.5,136.89,137.12,7784.0,118.2852,118.3454,117.8204,118.0183,7784.0
2021-03-19 10:50:00,137.07,137.16,136.96,136.96,1764.0,117.9753,118.0528,117.8806,117.8806,1764.0
2021-03-19 10:55:00,137.01,137.17,136.79,137.04,6624.0,117.9237,118.0614,117.7343,117.9495,6624.0
2021-03-19 11:00:00,136.93,137.12,136.79,136.88,6286.0,117.8548,118.0183,117.7343,117.8118,6286.0
2021-03-19 11:05:00,136.88,136.88,136.51,136.72,10842.0,117.8118,117.8118,117.4933,117.6741,10842.0
2021-03-19 11:10:00,136.65,136.7,136.39,136.49,5664.0,117.6138,117.6568,117.39,117.4761,5664.0
2021-03-19 11:15:00,136.5,136.5,136.25,136.44,5451.0,117.4847,117.4847,117.2695,117.4331,5451.0
2021-03-19 11:20:00,136.33,136.43,136.17,136.36,4510.0,117.3384,117.4245,117.2007,117.3642,4510.0
2021-03-19 11:25:00,136.39,136.39,135.98,136.0,7428.0,117.39,117.39,117.0371,117.0544,7428.0
2021-03-19 11:30:00,135.96,136.28,135.83,136.28,9116.0,117.0199,117.2954,116.908,117.2954,9116.0
2021-03-19 11:35:00,136.36,136.66,136.36,136.45,3559.0,117.3642,117.6224,117.3642,117.4417,3559.0
2021-03-19 11:40:00,136.37,136.43,136.15,136.35,2654.0,117.3728,117.4245,117.1835,117.3556,2654.0
2021-03-19 11:45:00,136.35,136.46,136.34,136.35,1600.0,117.3556,117.4503,117.347,117.3556,1600.0
2021-03-19 11:50:00,136.28,136.47,136.24,136.38,3003.0,117.2954,117.4589,117.2609,117.3814,3003.0
2021-03-19 11:55:00,136.42,136.46,136.39,136.44,2620.0,117.4159,117.4503,117.39,117.4331,2620.0
2021-03-19 12:00:00,136.41,136.44,136.12,136.14,16635.0,117.4072,117.4331,117.1576,117.1749,16635.0
2021-03-19 12:05:00,136.1,136.25,136.01,136.25,3913.0,117.1404,117.2695,117.063,117.2695,3913.0
2021-03-19 12:10:00,136.19,136.19,135.95,135.99,3894.0,117.2179,117.2179,117.0113,117.0458,3894.0
2021-03-19 12:15:00,136.05,136.05,135.79,135.8,3477.0,117.0974,117.0974,116.8736,116.8822,3477.0
2021-03-19 12:20:00,135.76,135.9,135.73,135.9,2788.0,116.8478,116.9683,116.822,116.9683,2788.0
2021-03-19 12:25:00,135.87,135.91,135.78,135.84,2931.0,116.9425,116.9769,116.865,116.9167,2931.0
2021-03-19 12:30:00,135.89,136.09,135.89,136.09,5392.0,116.9597,117.1318,116.9597,117.1318,5392.0
2021-03-19 12:35:00,136.17,136.26,135.94,135.97,11314.0,117.2007,117.2781,117.0027,117.0285,11314.0
2021-03-19 12:40:00,135.96,136.05,135.91,136.0,8302.0,117.0199,117.0974,116.9769,117.0544,8302.0
2021-03-19 12:45:00,135.98,135.98,135.8,135.82,2401.0,117.0371,117.0371,116.8822,116.8994,2401.0
2021-03-19 12:50:00,135.84,136.01,135.84,135.94,4314.0,116.9167,117.063,116.9167,117.0027,4314.0
2021-03-19 12:55:00,135.92,136.01,135.89,135.93,2844.0,116.9855,117.063,116.9597,116.9941,2844.0
2021-03-19 13:00:00,136.01,136.01,135.71,135.8,4533.0,117.063,117.063,116.8048,116.8822,4533.0
2021-03-19 13:05:00,135.85,135.9,135.54,135.54,6455.0,116.9253,116.9683,116.6584,116.6584,6455.0
2021-03-19 13:10:00,135.53,135.56,135.44,135.44,3572.0,116.6498,116.6757,116.5724,116.5724,3572.0
2021-03-19 13:15:00,135.51,135.51,135.27,135.38,2442.0,116.6326,116.6326,116.4261,116.5207,2442.0
2021-03-19 13:20:00,135.4,135.42,135.24,135.25,4599.0,116.5379,116.5552,116.4002,116.4088,4599.0
2021-03-19 13:25:00,135.28,135.52,135.26,135.52,4035.0,116.4347,116.6412,116.4175,116.6412,4035.0
2021-03-19 13:30:00,135.44,135.55,135.41,135.51,6816.0,116.5724,116.6671,116.5466,116.6326,6816.0
2021-03-19 13:35:00,135.53,135.63,135.43,135.52,7808.0,116.6498,116.7359,116.5638,116.6412,7808.0
2021-03-19 13:40:00,135.52,135.54,135.45,135.48,1720.0,116.6412,116.6584,116.581,116.6068,1720.0
2021-03-19 13:45:00,135.57,135.63,135.49,135.63,2721.0,116.6843,116.7359,116.6154,116.7359,2721.0
2021-03-19 13:50:00,135.59,135.74,135.59,135.67,2334.0,116.7015,116.8306,116.7015,116.7703,2334.0
2021-03-19 13:55:00,135.74,135.81,135.66,135.67,4560.0,116.8306,116.8908,116.7617,116.7703,4560.0
2021-03-19 14:00:00,135.68,135.99,135.67,135.84,8877.0,116.7789,117.0458,116.7703,116.9167,8877.0
2021-03-19 14:05:00,135.9,135.96,135.77,135.83,3201.0,116.9683,117.0199,116.8564,116.908,3201.0
2021-03-19 14:10:00,135.75,135.75,135.47,135.47,7041.0,116.8392,116.8392,116.5982,116.5982,7041.0
2021-03-19 14:15:00,135.46,135.56,135.33,135.38,5702.0,116.5896,116.6757,116.4777,116.5207,5702.0
2021-03-19 14:20:00,135.42,135.58,135.33,135.52,6903.0,116.5552,116.6929,116.4777,116.6412,6903.0
2021-03-19 14:25:00,135.51,135.8,135.5,135.72,19013.0,116.6326,116.8822,116.624,116.8134,19013.0
2021-03-19 14:30:00,135.76,135.77,135.54,135.56,6536.0,116.8478,116.8564,116.6584,116.6757,6536.0
2021-03-19 14:35:00,135.58,135.83,135.48,135.83,5313.0,116.6929,116.908,116.6068,116.908,5313.0
2021-03-19 14:40:00,135.82,135.91,135.73,135.9,2108.0,116.8994,116.9769,116.822,116.9683,2108.0
2021-03-19 14:45:00,135.86,136.09,135.85,135.91,7362.0,116.9339,117.1318,116.9253,116.9769,7362.0
2021-03-19 14:50:00,135.94,136.0,135.76,135.76,6500.0,117.0027,117.0544,116.8478,116.8478,6500.0
2021-03-19 14:55:00,135.79,135.86,135.62,135.84,11767.0,116.8736,116.9339,116.7273,116.9167,11767.0
2021-03-19 15:00:00,135.85,135.88,135.54,135.58,19443.0,116.9253,116.9511,116.6584,116.6929,19443.0
2021-03-19 15:05:00,135.56,135.58,135.47,135.53,12603.0,116.6757,116.6929,116.5982,116.6498,12603.0
2021-03-19 15:10:00,135.53,135.53,135.34,135.44,7561.0,116.6498,116.6498,116.4863,116.5724,7561.0
2021-03-19 15:15:00,135.39,135.47,135.25,135.25,6631.0,116.5293,116.5982,116.4088,116.4088,6631.0
2021-03-19 15:20:00,135.25,135.25,134.94,134.94,7914.0,116.4088,116.4088,116.142,116.142,7914.0
2021-03-19 15:25:00,134.99,135.25,134.99,135.18,7115.0,116.1851,116.4088,116.1851,116.3486,7115.0
2021-03-19 15:30:00,135.22,135.39,135.21,135.31,10004.0,116.383,116.5293,116.3744,116.4605,10004.0
2021-03-19 15:35:00,135.31,135.35,135.08,135.17,10800.0,116.4605,116.4949,116.2625,116.34,10800.0
2021-03-19 15:40:00,135.09,135.1,134.42,134.45,55625.0,116.2711,116.2797,115.6945,115.7203,55625.0
2021-03-19 15:45:00,134.41,134.51,134.22,134.23,41594.0,115.6859,115.7719,115.5223,115.5309,41594.0
2021-03-19 15:50:00,133.95,134.31,133.59,133.9,48731.0,115.2899,115.5998,114.9801,115.2469,48731.0
2021-03-19 15:55:00,133.85,134.03,133.49,133.51,154176.0,115.2039,115.3588,114.894,114.9112,154176.0
2021-03-22 09:30:00,133.84,135.22,133.51,134.43,32829.0,115.1953,116.383,114.9112,115.7031,32829.0
2021-03-22 09:35:00,134.67,135.06,134.56,134.63,3946.0,115.9096,116.2453,115.815,115.8752,3946.0
2021-03-22 09:40:00,134.74,134.76,134.18,134.26,6191.0,115.9699,115.9871,115.4879,115.5568,6191.0
2021-03-22 09:45:00,134.35,134.81,134.15,134.31,14490.0,115.6342,116.0301,115.4621,115.5998,14490.0
2021-03-22 09:50:00,134.3,134.59,133.93,134.59,12221.0,115.5912,115.8408,115.2727,115.8408,12221.0
2021-03-22 09:55:00,134.5,135.05,134.5,134.87,9050.0,115.7633,116.2367,115.7633,116.0818,9050.0
2021-03-22 10:00:00,134.83,135.05,134.69,134.92,8719.0,116.0474,116.2367,115.9269,116.1248,8719.0
2021-03-22 10:05:00,134.89,135.36,134.76,135.19,13508.0,116.099,116.5035,115.9871,116.3572,13508.0
2021-03-22 10:10:00,135.08,135.46,134.8,135.46,7225.0,116.2625,116.5896,116.0215,116.5896,7225.0
2021-03-22 10:15:00,135.54,135.55,135.1,135.11,6259.0,116.6584,116.6671,116.2797,116.2883,6259.0
2021-03-22 10:20:00,135.12,135.85,135.12,135.72,8773.0,116.297,116.9253,116.297,116.8134,8773.0
2021-03-22 10:25:00,135.65,135.78,135.44,135.5,6729.0,116.7531,116.865,116.5724,116.624,6729.0
2021-03-22 10:30:00,135.59,135.73,135.45,135.66,5887.0,116.7015,116.822,116.581,116.7617,5887.0
2021-03-22 10:35:00,135.82,135.82,135.42,135.42,7800.0,116.8994,116.8994,116.5552,116.5552,7800.0
2021-03-22 10:40:00,135.35,135.57,135.35,135.48,8280.0,116.4949,116.6843,116.4949,116.6068,8280.0
2021-03-22 10:45:00,135.51,135.59,135.29,135.47,9630.0,116.6326,116.7015,116.4433,116.5982,9630.0
2021-03-22 10:50:00,135.5,135.8,135.45,135.79,22974.0,116.624,116.8822,116.581,116.8736,22974.0
2021-03-22 10:55:00,135.8,136.1,135.72,136.04,10179.0,116.8822,117.1404,116.8134,117.0888,10179.0
2021-03-22 11:00:00,136.1,136.35,135.98,135.98,10534.0,117.1404,117.3556,117.0371,117.0371,10534.0
2021-03-22 11:05:00,136.0,136.27,135.96,136.22,6444.0,117.0544,117.2868,117.0199,117.2437,6444.0
2021-03-22 11:10:00,136.24,136.32,136.13,136.21,6303.0,117.2609,117.3298,117.1663,117.2351,6303.0
2021-03-22 11:15:00,136.27,136.35,136.1,136.16,6218.0,117.2868,117.3556,117.1404,117.1921,6218.0
2021-03-22 11:20:00,136.25,136.33,136.02,136.15,7931.0,117.2695,117.3384,117.0716,117.1835,7931.0
2021-03-22 11:25:00,136.17,136.17,135.91,136.03,5090.0,117.2007,117.2007,116.9769,117.0802,5090.0
2021-03-22 11:30:00,135.98,136.15,135.96,135.99,4860.0,117.0371,117.1835,117.0199,117.0458,4860.0
2021-03-22 11:35:00,135.97,136.21,135.88,136.13,6917.0,117.0285,117.2351,116.9511,117.1663,6917.0
2021-03-22 11:40:00,136.16,136.26,135.86,135.86,5114.0,117.1921,117.2781,116.9339,116.9339,5114.0
2021-03-22 11:45:00,135.87,136.01,135.64,135.88,6556.0,116.9425,117.063,116.7445,116.9511,6556.0
2021-03-22 11:50:00,135.89,136.13,135.73,136.06,8854.0,116.9597,117.1663,116.822,117.106,8854.0
2021-03-22 11:55:00,136.14,136.14,136.01,136.07,3270.0,117.1749,117.1749,117.063,117.1146,3270.0
2021-03-22 12:00:00,136.05,136.3,136.05,136.25,6885.0,117.0974,117.3126,117.0974,117.2695,6885.0
2021-03-22 12:05:00,136.29,136.37,136.15,136.19,14513.0,117.304,117.3728,117.1835,117.2179,14513.0
2021-03-22 12:10:00,136.28,136.35,136.19,136.23,6715.0,117.2954,117.3556,117.2179,117.2523,6715.0
2021-03-22 12:15:00,136.25,136.35,136.17,136.34,6065.0,117.2695,117.3556,117.2007,117.347,6065.0
2021-03-22 12:20:00,136.34,136.64,136.34,136.59,6987.0,117.347,117.6052,117.347,117.5622,6987.0
2021-03-22 12:25:00,136.61,136.81,136.58,136.78,3659.0,117.5794,117.7515,117.5536,117.7257,3659.0
2021-03-22 12:30:00,136.77,136.77,136.32,136.32,7602.0,117.7171,117.7171,117.3298,117.3298,7602.0
2021-03-22 12:35:00,136.28,136.29,136.1,136.28,6364.0,117.2954,117.304,117.1404,117.2954,6364.0
2021-03-22 12:40:00,136.3,136.35,136.24,136.34,3957.0,117.3126,117.3556,117.2609,117.347,3957.0
2021-03-22 12:45:00,136.34,136.34,135.97,135.99,11015.0,117.347,117.347,117.0285,117.0458,11015.0
2021-03-22 12:50:00,136.0,136.09,135.95,136.03,2550.0,117.0544,117.1318,117.0113,117.0802,2550.0
2021-03-22 12:55:00,136.07,136.22,135.99,136.0,5721.0,117.1146,117.2437,117.0458,117.0544,5721.0
2021-03-22 13:00:00,136.02,136.2,136.01,136.03,4201.0,117.0716,117.2265,117.063,117.0802,4201.0
2021-03-22 13:05:00,135.96,136.22,135.95,136.22,5503.0,117.0199,117.2437,117.0113,117.2437,5503.0
2021-03-22 13:10:00,136.27,136.31,136.09,136.16,5914.0,117.2868,117.3212,117.1318,117.1921,5914.0
2021-03-22 13:15:00,136.2,136.2,136.03,136.06,9171.0,117.2265,117.2265,117.0802,117.106,9171.0
2021-03-22 13:20:00,136.03,136.07,135.88,136.03,7629.0,117.0802,117.1146,116.9511,117.0802,7629.0
2021-03-22 13:25:00,136.0,136.03,135.85,135.87,9691.0,117.0544,117.0802,116.9253,116.9425,9691.0
2021-03-22 13:30:00,135.91,135.96,135.82,135.89,3469.0,116.9769,117.0199,116.8994,116.9597,3469.0
2021-03-22 13:35:00,135.89,136.0,135.85,135.91,6606.0,116.9597,117.0544,116.9253,116.9769,6606.0
2021-03-22 13:40:00,135.91,135.98,135.81,135.9,4676.0,116.9769,117.0371,116.8908,116.9683,4676.0
2021-03-22 13:45:00,135.94,136.04,135.83,135.83,8725.0,117.0027,117.0888,116.908,116.908,8725.0
2021-03-22 13:50:00,135.81,136.02,135.79,136.02,6580.0,116.8908,117.0716,116.8736,117.0716,6580.0
2021-03-22 13:55:00,136.0,136.01,135.72,135.83,6153.0,117.0544,117.063,116.8134,116.908,6153.0
2021-03-22 14:00:00,135.84,135.97,135.84,135.84,4670.0,116.9167,117.0285,116.9167,116.9167,4670.0
2021-03-22 14:05:00,135.85,136.03,135.85,135.92,4926.0,116.9253,117.0802,116.9253,116.9855,4926.0
2021-03-22 14:10:00,136.01,136.16,136.0,136.03,4981.0,117.063,117.1921,117.0544,117.0802,4981.0
2021-03-22 14:15:00,136.1,136.28,136.07,136.27,4616.0,117.1404,117.2954,117.1146,117.2868,4616.0
2021-03-22 14:20:00,136.3,136.33,136.22,136.33,1002.0,117.3126,117.3384,117.2437,117.3384,1002.0
2021-03-22 14:25:00,136.22,136.36,136.22,136.36,2605.0,117.2437,117.3642,117.2437,117.3642,2605.0
2021-03-22 14:30:00,136.37,136.43,136.28,136.4,11052.0,117.3728,117.4245,117.2954,117.3986,11052.0
2021-03-22 14:35:00,136.42,136.45,136.31,136.41,5191.0,117.4159,117.4417,117.3212,117.4072,5191.0
2021-03-22 14:40:00,136.45,136.5,136.33,136.5,10624.0,117.4417,117.4847,117.3384,117.4847,10624.0
2021-03-22 14:45:00,136.51,136.53,136.39,136.53,5988.0,117.4933,117.5105,117.39,117.5105,5988.0
2021-03-22 14:50:00,136.53,136.53,136.28,136.29,6545.0,117.5105,117.5105,117.2954,117.304,6545.0
2021-03-22 14:55:00,136.25,136.45,136.21,136.4,6745.0,117.2695,117.4417,117.2351,117.3986,6745.0
2021-03-22 15:00:00,136.35,136.43,136.26,136.43,6056.0,117.3556,117.4245,117.2781,117.4245,6056.0
2021-03-22 15:05:00,136.45,136.46,136.28,136.39,4829.0,117.4417,117.4503,117.2954,117.39,4829.0
2021-03-22 15:10:00,136.42,136.47,136.32,136.36,7201.0,117.4159,117.4589,117.3298,117.3642,7201.0
2021-03-22 15:15:00,136.3,136.38,136.15,136.18,6981.0,117.3126,117.3814,117.1835,117.2093,6981.0
2021-03-22 15:20:00,136.19,136.21,135.98,136.08,6275.0,117.2179,117.2351,117.0371,117.1232,6275.0
2021-03-22 15:25:00,136.08,136.34,136.05,136.31,18246.0,117.1232,117.347,117.0974,117.3212,18246.0
2021-03-22 15:30:00,136.31,136.31,136.07,136.25,12565.0,117.3212,117.3212,117.1146,117.2695,12565.0
2021-03-22 15:35:00,136.23,136.4,136.21,136.22,9806.0,117.2523,117.3986,117.2351,117.2437,9806.0
2021-03-22 15:40:00,136.22,136.23,136.06,136.16,9907.0,117.2437,117.2523,117.106,117.1921,9907.0
2021-03-22 15:45:00,136.21,136.42,136.2,136.42,13054.0,117.2351,117.4159,117.2265,117.4159,13054.0
2021-03-22 15:50:00,136.5,136.53,136.35,136.41,21325.0,117.4847,117.5105,117.3556,117.4072,21325.0
2021-03-22 15:55:00,136.41,136.67,136.4,136.52,51455.0,117.4072,117.631,117.3986,117.5019,51455.0
2021-03-23 09:30:00,137.13,137.65,136.76,137.65,20688.0,118.0269,118.4745,117.7085,118.4745,20688.0
2021-03-23 09:35:00,137.5,137.5,136.6,136.6,5535.0,118.3454,118.3454,117.5708,117.5708,5535.0
2021-03-23 09:40:00,136.58,136.9,136.58,136.81,2734.0,117.5536,117.829,117.5536,117.7515,2734.0
2021-03-23 09:45:00,136.76,137.49,136.76,137.38,7000.0,117.7085,118.3368,117.7085,118.2421,7000.0
2021-03-23 09:50:00,137.51,137.65,137.24,137.58,4408.0,118.354,118.4745,118.1216,118.4143,4408.0
2021-03-23 09:55:00,137.55,137.65,137.39,137.5,6039.0,118.3884,118.4745,118.2507,118.3454,6039.0
2021-03-23 10:00:00,137.47,137.56,136.92,137.11,8989.0,118.3196,118.397,117.8462,118.0097,8989.0
2021-03-23 10:05:00,137.11,137.44,137.07,137.09,4971.0,118.0097,118.2938,117.9753,117.9925,4971.0
2021-03-23 10:10:00,137.21,137.69,137.21,137.35,7838.0,118.0958,118.5089,118.0958,118.2163,7838.0
2021-03-23 10:15:00,137.42,137.44,137.11,137.11,5615.0,118.2765,118.2938,118.0097,118.0097,5615.0
2021-03-23 10:20:00,137.17,137.51,137.09,137.49,3795.0,118.0614,118.354,117.9925,118.3368,3795.0
2021-03-23 10:25:00,137.57,137.76,137.55,137.71,2200.0,118.4057,118.5692,118.3884,118.5262,2200.0
2021-03-23 10:30:00,137.64,138.07,137.64,138.02,7538.0,118.4659,118.836,118.4659,118.793,7538.0
2021-03-23 10:35:00,137.91,138.18,137.91,138.09,5771.0,118.6983,118.9307,118.6983,118.8532,5771.0
2021-03-23 10:40:00,138.04,138.1,137.71,137.89,8972.0,118.8102,118.8618,118.5262,118.6811,8972.0
2021-03-23 10:45:00,137.89,138.19,137.89,138.19,3092.0,118.6811,118.9393,118.6811,118.9393,3092.0
2021-03-23 10:50:00,138.2,138.5,138.2,138.47,16521.0,118.9479,119.2061,118.9479,119.1803,16521.0
2021-03-23 10:55:00,138.54,138.73,138.49,138.56,9462.0,119.2405,119.4041,119.1975,119.2577,9462.0
2021-03-23 11:00:00,138.52,138.98,138.48,138.74,16643.0,119.2233,119.6192,119.1889,119.4127,16643.0
2021-03-23 11:05:00,138.73,138.81,138.33,138.8,5863.0,119.4041,119.4729,119.0598,119.4643,5863.0
2021-03-23 11:10:00,138.86,139.18,138.86,139.05,12716.0,119.5159,119.7914,119.5159,119.6795,12716.0
2021-03-23 11:15:00,139.05,139.46,139.03,139.43,13542.0,119.6795,120.0324,119.6623,120.0065,13542.0
2021-03-23 11:20:00,139.42,139.42,139.1,139.25,15722.0,119.9979,119.9979,119.7225,119.8516,15722.0
2021-03-23 11:25:00,139.26,139.36,139.14,139.27,6054.0,119.8602,119.9463,119.7569,119.8688,6054.0
2021-03-23 11:30:00,139.29,139.47,139.23,139.24,9240.0,119.886,120.041,119.8344,119.843,9240.0
2021-03-23 11:35:00,139.33,139.33,139.19,139.29,6724.0,119.9205,119.9205,119.8,119.886,6724.0
2021-03-23 11:40:00,139.29,139.47,139.2,139.47,5365.0,119.886,120.041,119.8086,120.041,5365.0
2021-03-23 11:45:00,139.5,139.5,139.21,139.28,6061.0,120.0668,120.0668,119.8172,119.8774,6061.0
2021-03-23 11:50:00,139.38,139.39,139.25,139.36,1628.0,119.9635,119.9721,119.8516,119.9463,1628.0
2021-03-23 11:55:00,139.34,139.68,139.31,139.61,11874.0,119.9291,120.2217,119.9033,120.1615,11874.0
2021-03-23 12:00:00,139.51,139.86,139.43,139.84,19182.0,120.0754,120.3766,120.0065,120.3594,19182.0
2021-03-23 12:05:00,139.81,139.84,139.56,139.58,22834.0,120.3336,120.3594,120.1184,120.1356,22834.0
2021-03-23 12:10:00,139.58,139.78,139.58,139.62,6446.0,120.1356,120.3078,120.1356,120.1701,6446.0
2021-03-23 12:15:00,139.69,139.79,139.66,139.71,10103.0,120.2303,120.3164,120.2045,120.2475,10103.0
2021-03-23 12:20:00,139.72,139.85,139.66,139.77,14392.0,120.2561,120.368,120.2045,120.2992,14392.0
2021-03-23 12:25:00,139.79,139.91,139.54,139.54,5699.0,120.3164,120.4197,120.1012,120.1012,5699.0
2021-03-23 12:30:00,139.54,139.6,139.02,139.05,6530.0,120.1012,120.1529,119.6537,119.6795,6530.0
2021-03-23 12:35:00,139.05,139.15,138.74,138.85,3710.0,119.6795,119.7655,119.4127,119.5073,3710.0
2021-03-23 12:40:00,138.73,138.83,138.68,138.73,3762.0,119.4041,119.4901,119.361,119.4041,3762.0
2021-03-23 12:45:00,138.78,139.05,138.78,139.01,3810.0,119.4471,119.6795,119.4471,119.6451,3810.0
2021-03-23 12:50:00,138.95,139.3,138.95,139.14,5896.0,119.5934,119.8947,119.5934,119.7569,5896.0
2021-03-23 12:55:00,139.14,139.27,139.14,139.26,1200.0,119.7569,119.8688,119.7569,119.8602,1200.0
2021-03-23 13:00:00,139.31,139.56,139.3,139.45,7183.0,119.9033,120.1184,119.8947,120.0238,7183.0
2021-03-23 13:05:00,139.4,139.51,139.28,139.35,2796.0,119.9807,120.0754,119.8774,119.9377,2796.0
2021-03-23 13:10:00,139.33,139.45,139.33,139.39,2937.0,119.9205,120.0238,119.9205,119.9721,2937.0
2021-03-23 13:15:00,139.42,139.51,139.25,139.41,2826.0,119.9979,120.0754,119.8516,119.9893,2826.0
2021-03-23 13:20:00,139.46,139.51,139.36,139.43,3698.0,120.0324,120.0754,119.9463,120.0065,3698.0
2021-03-23 13:25:00,139.37,139.37,139.2,139.26,3704.0,119.9549,119.9549,119.8086,119.8602,3704.0
2021-03-23 13:30:00,139.25,139.29,139.06,139.06,4393.0,119.8516,119.886,119.6881,119.6881,4393.0
2021-03-23 13:35:00,139.14,139.39,139.14,139.39,5027.0,119.7569,119.9721,119.7569,119.9721,5027.0
2021-03-23 13:40:00,139.4,139.56,139.39,139.4,5731.0,119.9807,120.1184,119.9721,119.9807,5731.0
2021-03-23 13:45:00,139.37,139.57,139.37,139.57,2065.0,119.9549,120.127,119.9549,120.127,2065.0
2021-03-23 13:50:00,139.55,139.56,139.26,139.29,6786.0,120.1098,120.1184,119.8602,119.886,6786.0
2021-03-23 13:55:00,139.33,139.46,139.33,139.34,2235.0,119.9205,120.0324,119.9205,119.9291,2235.0
2021-03-23 14:00:00,139.36,139.37,139.11,139.3,6278.0,119.9463,119.9549,119.7311,119.8947,6278.0
2021-03-23 14:05:00,139.17,139.33,139.09,139.32,2137.0,119.7828,119.9205,119.7139,119.9119,2137.0
2021-03-23 14:10:00,139.32,139.46,139.32,139.36,3124.0,119.9119,120.0324,119.9119,119.9463,3124.0
2021-03-23 14:15:00,139.37,139.49,139.36,139.45,4043.0,119.9549,120.0582,119.9463,120.0238,4043.0
2021-03-23 14:20:00,139.45,139.57,139.32,139.51,6745.0,120.0238,120.127,119.9119,120.0754,6745.0
2021-03-23 14:25:00,139.55,139.55,139.38,139.4,2899.0,120.1098,120.1098,119.9635,119.9807,2899.0
2021-03-23 14:30:00,139.43,139.51,139.36,139.49,4207.0,120.0065,120.0754,119.9463,120.0582,4207.0
2021-03-23 14:35:00,139.45,139.67,139.39,139.62,7071.0,120.0238,120.2131,119.9721,120.1701,7071.0
2021-03-23 14:40:00,139.59,139.83,139.56,139.77,11647.0,120.1443,120.3508,120.1184,120.2992,11647.0
2021-03-23 14:45:00,139.77,139.97,139.77,139.87,8250.0,120.2992,120.4713,120.2992,120.3852,8250.0
2021-03-23 14:50:00,139.81,139.94,139.71,139.85,5500.0,120.3336,120.4455,120.2475,120.368,5500.0
2021-03-23 14:55:00,139.81,139.94,139.81,139.82,7300.0,120.3336,120.4455,120.3336,120.3422,7300.0
2021-03-23 15:00:00,139.84,139.85,139.68,139.76,5815.0,120.3594,120.368,120.2217,120.2906,5815.0
2021-03-23 15:05:00,139.77,139.87,139.55,139.56,7406.0,120.2992,120.3852,120.1098,120.1184,7406.0
2021-03-23 15:10:00,139.58,139.68,139.25,139.3,12359.0,120.1356,120.2217,119.8516,119.8947,12359.0
2021-03-23 15:15:00,139.26,139.54,139.15,139.44,16153.0,119.8602,120.1012,119.7655,120.0152,16153.0
2021-03-23 15:20:00,139.44,139.49,139.26,139.26,9932.0,120.0152,120.0582,119.8602,119.8602,9932.0
2021-03-23 15:25:00,139.26,139.49,139.2,139.46,17620.0,119.8602,120.0582,119.8086,120.0324,17620.0
2021-03-23 15:30:00,139.51,139.72,139.38,139.46,23102.0,120.0754,120.2561,119.9635,120.0324,23102.0
2021-03-23 15:35:00,139.42,139.62,139.37,139.61,20133.0,119.9979,120.1701,119.9549,120.1615,20133.0
2021-03-23 15:40:00,139.58,139.61,139.27,139.35,22330.0,120.1356,120.1615,119.8688,119.9377,22330.0
2021-03-23 15:45:00,139.37,139.75,139.33,139.68,28304.0,119.9549,120.282,119.9205,120.2217,28304.0
2021-03-23 15:50:00,139.7,139.9,139.46,139.9,43822.0,120.2389,120.4111,120.0324,120.4111,43822.0
2021-03-23 15:55:00,139.87,140.2,139.83,140.04,152096.0,120.3852,120.6693,120.3508,120.5316,152096.0
2021-03-24 09:30:00,139.19,140.74,138.33,138.5,27931.0,119.8,121.1341,119.0598,119.2061,27931.0
2021-03-24 09:35:00,138.33,138.61,138.11,138.61,14927.0,119.0598,119.3008,118.8704,119.3008,14927.0
2021-03-24 09:40:00,138.68,139.05,138.44,138.82,8129.0,119.361,119.6795,119.1545,119.4815,8129.0
2021-03-24 09:45:00,138.81,139.31,138.65,138.92,6282.0,119.4729,119.9033,119.3352,119.5676,6282.0
2021-03-24 09:50:00,138.92,139.26,138.92,139.23,10608.0,119.5676,119.8602,119.5676,119.8344,10608.0
2021-03-24 09:55:00,139.17,139.32,138.87,139.0,6661.0,119.7828,119.9119,119.5246,119.6364,6661.0
2021-03-24 10:00:00,138.99,139.29,138.96,139.28,7261.0,119.6278,119.886,119.602,119.8774,7261.0
2021-03-24 10:05:00,139.21,139.21,138.67,138.84,6071.0,119.8172,119.8172,119.3524,119.4987,6071.0
2021-03-24 10:10:00,138.8,138.8,138.27,138.48,22530.0,119.4643,119.4643,119.0081,119.1889,22530.0
2021-03-24 10:15:00,138.48,138.55,138.11,138.16,13473.0,119.1889,119.2491,118.8704,118.9135,13473.0
2021-03-24 10:20:00,138.25,138.36,138.11,138.11,6457.0,118.9909,119.0856,118.8704,118.8704,6457.0
2021-03-24 10:25:00,138.15,138.5,138.11,138.5,9058.0,118.9049,119.2061,118.8704,119.2061,9058.0
2021-03-24 10:30:00,138.48,138.89,138.37,138.71,11425.0,119.1889,119.5418,119.0942,119.3868,11425.0
2021-03-24 10:35:00,138.78,138.8,138.28,138.55,11722.0,119.4471,119.4643,119.0167,119.2491,11722.0
2021-03-24 10:40:00,138.55,139.01,138.55,138.76,16916.0,119.2491,119.6451,119.2491,119.4299,16916.0
2021-03-24 10:45:00,138.81,138.82,138.45,138.46,18489.0,119.4729,119.4815,119.1631,119.1717,18489.0
2021-03-24 10:50:00,138.5,138.89,138.5,138.89,20852.0,119.2061,119.5418,119.2061,119.5418,20852.0
2021-03-24 10:55:00,138.95,139.14,138.78,138.87,19655.0,119.5934,119.7569,119.4471,119.5246,19655.0
2021-03-24 11:00:00,138.91,139.45,138.85,139.39,13393.0,119.559,120.0238,119.5073,119.9721,13393.0
2021-03-24 11:05:00,139.32,139.65,139.15,139.44,14274.0,119.9119,120.1959,119.7655,120.0152,14274.0
2021-03-24 11:10:00,139.44,139.59,139.38,139.55,9854.0,120.0152,120.1443,119.9635,120.1098,9854.0
2021-03-24 11:15:00,139.5,139.7,139.48,139.7,6555.0,120.0668,120.2389,120.0496,120.2389,6555.0
2021-03-24 11:20:00,139.66,139.76,139.51,139.54,13034.0,120.2045,120.2906,120.0754,120.1012,13034.0
2021-03-24 11:25:00,139.54,139.58,139.3,139.43,17622.0,120.1012,120.1356,119.8947,120.0065,17622.0
2021-03-24 11:30:00,139.5,139.8,139.4,139.74,14865.0,120.0668,120.325,119.9807,120.2734,14865.0
2021-03-24 11:35:00,139.83,139.83,139.38,139.64,20734.0,120.3508,120.3508,119.9635,120.1873,20734.0
2021-03-24 11:40:00,139.63,139.8,139.54,139.8,12644.0,120.1787,120.325,120.1012,120.325,12644.0
2021-03-24 11:45:00,139.8,139.85,139.64,139.65,3623.0,120.325,120.368,120.1873,120.1959,3623.0
2021-03-24 11:50:00,139.68,140.28,139.68,140.19,16779.0,120.2217,120.7381,120.2217,120.6607,16779.0
2021-03-24 11:55:00,140.18,140.19,139.95,140.07,7986.0,120.6521,120.6607,120.4541,120.5574,7986.0
2021-03-24 12:00:00,140.04,140.33,139.84,139.93,7495.0,120.5316,120.7812,120.3594,120.4369,7495.0
2021-03-24 12:05:00,139.92,139.95,139.7,139.83,6579.0,120.4283,120.4541,120.2389,120.3508,6579.0
2021-03-24 12:10:00,139.87,139.89,139.74,139.89,5095.0,120.3852,120.4025,120.2734,120.4025,5095.0
2021-03-24 12:15:00,139.81,139.93,139.66,139.86,14464.0,120.3336,120.4369,120.2045,120.3766,14464.0
2021-03-24 12:20:00,139.81,139.89,139.74,139.84,5092.0,120.3336,120.4025,120.2734,120.3594,5092.0
2021-03-24 12:25:00,139.79,140.19,139.77,140.15,9751.0,120.3164,120.6607,120.2992,120.6262,9751.0
2021-03-24 12:30:00,140.09,140.09,139.87,140.0,5714.0,120.5746,120.5746,120.3852,120.4971,5714.0
2021-03-24 12:35:00,140.02,140.23,139.99,139.99,3660.0,120.5144,120.6951,120.4885,120.4885,3660.0
2021-03-24 12:40:00,140.03,140.22,139.95,140.16,6167.0,120.523,120.6865,120.4541,120.6348,6167.0
2021-03-24 12:45:00,140.2,140.2,140.0,140.08,3245.0,120.6693,120.6693,120.4971,120.566,3245.0
2021-03-24 12:50:00,140.09,140.25,140.09,140.2,7738.0,120.5746,120.7123,120.5746,120.6693,7738.0
2021-03-24 12:55:00,140.18,140.21,139.99,140.19,2879.0,120.6521,120.6779,120.4885,120.6607,2879.0
2021-03-24 13:00:00,140.19,140.5,140.13,140.47,5492.0,120.6607,120.9275,120.609,120.9017,5492.0
2021-03-24 13:05:00,140.5,140.5,140.33,140.42,3837.0,120.9275,120.9275,120.7812,120.8586,3837.0
2021-03-24 13:10:00,140.36,140.66,140.34,140.47,6965.0,120.807,121.0652,120.7898,120.9017,6965.0
2021-03-24 13:15:00,140.34,140.49,140.19,140.47,4662.0,120.7898,120.9189,120.6607,120.9017,4662.0
2021-03-24 13:20:00,140.51,140.52,140.36,140.46,5096.0,120.9361,120.9447,120.807,120.8931,5096.0
2021-03-24 13:25:00,140.49,140.54,140.34,140.54,7789.0,120.9189,120.9619,120.7898,120.9619,7789.0
2021-03-24 13:30:00,140.52,140.53,140.2,140.31,3986.0,120.9447,120.9533,120.6693,120.764,3986.0
2021-03-24 13:35:00,140.31,140.4,139.97,140.29,7677.0,120.764,120.8414,120.4713,120.7467,7677.0
2021-03-24 13:40:00,140.26,140.26,140.05,140.1,6780.0,120.7209,120.7209,120.5402,120.5832,6780.0
2021-03-24 13:45:00,140.17,140.46,140.16,140.43,5470.0,120.6435,120.8931,120.6348,120.8672,5470.0
2021-03-24 13:50:00,140.47,140.51,140.17,140.22,6438.0,120.9017,120.9361,120.6435,120.6865,6438.0
2021-03-24 13:55:00,140.25,140.51,140.23,140.46,7299.0,120.7123,120.9361,120.6951,120.8931,7299.0
2021-03-24 14:00:00,140.44,140.49,140.33,140.33,5209.0,120.8758,120.9189,120.7812,120.7812,5209.0
2021-03-24 14:05:00,140.39,140.59,140.36,140.49,7526.0,120.8328,121.0049,120.807,120.9189,7526.0
2021-03-24 14:10:00,140.51,140.92,140.47,140.77,15033.0,120.9361,121.289,120.9017,121.1599,15033.0
2021-03-24 14:15:00,140.85,141.05,140.74,140.78,12353.0,121.2287,121.4009,121.1341,121.1685,12353.0
2021-03-24 14:20:00,140.81,141.09,140.77,140.94,7275.0,121.1943,121.4353,121.1599,121.3062,7275.0
2021-03-24 14:25:00,140.9,140.98,140.75,140.8,8470.0,121.2718,121.3406,121.1427,121.1857,8470.0
2021-03-24 14:30:00,140.8,140.94,140.77,140.79,13832.0,121.1857,121.3062,121.1599,121.1771,13832.0
2021-03-24 14:35:00,140.79,140.93,140.68,140.83,27548.0,121.1771,121.2976,121.0824,121.2115,27548.0
2021-03-24 14:40:00,140.85,140.9,140.64,140.8,12620.0,121.2287,121.2718,121.048,121.1857,12620.0
2021-03-24 14:45:00,140.81,140.95,140.67,140.91,20726.0,121.1943,121.3148,121.0738,121.2804,20726.0
2021-03-24 14:50:00,140.91,140.91,140.5,140.5,17033.0,121.2804,121.2804,120.9275,120.9275,17033.0
2021-03-24 14:55:00,140.47,140.54,140.32,140.49,18517.0,120.9017,120.9619,120.7726,120.9189,18517.0
2021-03-24 15:00:00,140.5,140.5,140.17,140.28,11872.0,120.9275,120.9275,120.6435,120.7381,11872.0
2021-03-24 15:05:00,140.24,140.41,140.17,140.34,6628.0,120.7037,120.85,120.6435,120.7898,6628.0
2021-03-24 15:10:00,140.38,140.51,140.23,140.32,10561.0,120.8242,120.9361,120.6951,120.7726,10561.0
2021-03-24 15:15:00,140.31,140.6,140.24,140.6,11341.0,120.764,121.0136,120.7037,121.0136,11341.0
2021-03-24 15:20:00,140.59,140.59,140.38,140.41,11918.0,121.0049,121.0049,120.8242,120.85,11918.0
2021-03-24 15:25:00,140.41,140.61,140.36,140.46,12308.0,120.85,121.0222,120.807,120.8931,12308.0
2021-03-24 15:30:00,140.46,140.47,140.32,140.39,17646.0,120.8931,120.9017,120.7726,120.8328,17646.0
2021-03-24 15:35:00,140.38,140.46,140.24,140.45,22433.0,120.8242,120.8931,120.7037,120.8845,22433.0
2021-03-24 15:40:00,140.45,140.6,140.34,140.38,22709.0,120.8845,121.0136,120.7898,120.8242,22709.0
2021-03-24 15:45:00,140.38,140.55,140.21,140.54,24376.0,120.8242,120.9705,120.6779,120.9619,24376.0
2021-03-24 15:50:00,140.58,140.64,140.28,140.37,46920.0,120.9963,121.048,120.7381,120.8156,46920.0
2021-03-24 15:55:00,140.38,140.49,140.09,140.12,105347.0,120.8242,120.9189,120.5746,120.6004,105347.0
2021-03-25 09:30:00,140.07,140.11,138.97,139.3,25624.0,120.5574,120.5918,119.6106,119.8947,25624.0
2021-03-25 09:35:00,139.31,140.03,139.3,139.86,32638.0,119.9033,120.523,119.8947,120.3766,32638.0
2021-03-25 09:40:00,139.84,139.95,139.2,139.3,14253.0,120.3594,120.4541,119.8086,119.8947,14253.0
2021-03-25 09:45:00,139.21,139.39,138.86,139.02,28636.0,119.8172,119.9721,119.5159,119.6537,28636.0
2021-03-25 09:50:00,139.08,139.34,138.94,139.22,9613.0,119.7053,119.9291,119.5848,119.8258,9613.0
2021-03-25 09:55:00,139.2,139.68,139.03,139.19,8571.0,119.8086,120.2217,119.6623,119.8,8571.0
2021-03-25 10:00:00,139.19,139.31,138.64,139.0,18856.0,119.8,119.9033,119.3266,119.6364,18856.0
2021-03-25 10:05:00,139.02,139.81,138.99,139.65,10482.0,119.6537,120.3336,119.6278,120.1959,10482.0
2021-03-25 10:10:00,139.54,139.71,139.32,139.67,6908.0,120.1012,120.2475,119.9119,120.2131,6908.0
2021-03-25 10:15:00,139.67,139.87,139.33,139.34,8049.0,120.2131,120.3852,119.9205,119.9291,8049.0
2021-03-25 10:20:00,139.41,139.58,138.9,139.0,10324.0,119.9893,120.1356,119.5504,119.6364,10324.0
2021-03-25 10:25:00,138.94,138.97,138.66,138.68,9747.0,119.5848,119.6106,119.3438,119.361,9747.0
2021-03-25 10:30:00,138.59,138.75,138.5,138.68,6534.0,119.2836,119.4213,119.2061,119.361,6534.0
2021-03-25 10:35:00,138.7,139.07,138.7,138.96,5878.0,119.3782,119.6967,119.3782,119.602,5878.0
2021-03-25 10:40:00,139.01,139.48,139.0,139.47,6446.0,119.6451,120.0496,119.6364,120.041,6446.0
2021-03-25 10:45:00,139.54,139.98,139.49,139.88,9360.0,120.1012,120.4799,120.0582,120.3939,9360.0
2021-03-25 10:50:00,140.0,140.42,139.99,140.33,6300.0,120.4971,120.8586,120.4885,120.7812,6300.0
2021-03-25 10:55:00,140.21,140.31,139.9,140.14,60533.0,120.6779,120.764,120.4111,120.6176,60533.0
2021-03-25 11:00:00,140.21,140.33,140.03,140.33,18052.0,120.6779,120.7812,120.523,120.7812,18052.0
2021-03-25 11:05:00,140.33,140.47,140.18,140.38,4306.0,120.7812,120.9017,120.6521,120.8242,4306.0
2021-03-25 11:10:00,140.5,140.65,140.28,140.3,10066.0,120.9275,121.0566,120.7381,120.7553,10066.0
2021-03-25 11:15:00,140.36,140.57,140.12,140.46,11925.0,120.807,120.9877,120.6004,120.8931,11925.0
2021-03-25 11:20:00,140.46,140.6,140.32,140.54,12339.0,120.8931,121.0136,120.7726,120.9619,12339.0
2021-03-25 11:25:00,140.49,140.73,140.32,140.47,8062.0,120.9189,121.1254,120.7726,120.9017,8062.0
2021-03-25 11:30:00,140.57,140.57,140.28,140.4,5024.0,120.9877,120.9877,120.7381,120.8414,5024.0
2021-03-25 11:35:00,140.28,140.42,140.2,140.2,15666.0,120.7381,120.8586,120.6693,120.6693,15666.0
2021-03-25 11:40:00,140.13,140.24,139.82,139.82,9284.0,120.609,120.7037,120.3422,120.3422,9284.0
2021-03-25 11:45:00,139.9,140.06,139.89,139.98,12799.0,120.4111,120.5488,120.4025,120.4799,12799.0
2021-03-25 11:50:00,139.96,140.13,139.9,140.04,13305.0,120.4627,120.609,120.4111,120.5316,13305.0
2021-03-25 11:55:00,140.06,140.32,140.06,140.28,48104.0,120.5488,120.7726,120.5488,120.7381,48104.0
2021-03-25 12:00:00,140.22,140.4,140.09,140.31,9412.0,120.6865,120.8414,120.5746,120.764,9412.0
2021-03-25 12:05:00,140.37,140.39,140.07,140.16,11245.0,120.8156,120.8328,120.5574,120.6348,11245.0
2021-03-25 12:10:00,140.24,140.25,140.0,140.07,9323.0,120.7037,120.7123,120.4971,120.5574,9323.0
2021-03-25 12:15:00,140.09,140.28,140.09,140.16,2981.0,120.5746,120.7381,120.5746,120.6348,2981.0
2021-03-25 12:20:00,140.07,140.32,139.95,139.95,13014.0,120.5574,120.7726,120.4541,120.4541,13014.0
2021-03-25 12:25:00,139.87,140.0,139.5,139.53,18620.0,120.3852,120.4971,120.0668,120.0926,18620.0
2021-03-25 12:30:00,139.47,139.59,139.25,139.38,3851.0,120.041,120.1443,119.8516,119.9635,3851.0
2021-03-25 12:35:00,139.36,139.49,139.26,139.42,2928.0,119.9463,120.0582,119.8602,119.9979,2928.0
2021-03-25 12:40:00,139.36,139.58,139.36,139.49,3292.0,119.9463,120.1356,119.9463,120.0582,3292.0
2021-03-25 12:45:00,139.47,139.49,138.95,138.95,105555.0,120.041,120.0582,119.5934,119.5934,105555.0
2021-03-25 12:50:00,138.98,138.99,138.67,138.82,6664.0,119.6192,119.6278,119.3524,119.4815,6664.0
2021-03-25 12:55:00,138.86,139.06,138.76,139.0,7484.0,119.5159,119.6881,119.4299,119.6364,7484.0
2021-03-25 13:00:00,139.0,139.66,138.79,139.66,87908.0,119.6364,120.2045,119.4557,120.2045,87908.0
2021-03-25 13:05:00,139.69,139.71,139.32,139.6,4866.0,120.2303,120.2475,119.9119,120.1529,4866.0
2021-03-25 13:10:00,139.57,140.0,139.51,140.0,6136.0,120.127,120.4971,120.0754,120.4971,6136.0
2021-03-25 13:15:00,139.98,140.06,139.65,139.72,2706.0,120.4799,120.5488,120.1959,120.2561,2706.0
2021-03-25 13:20:00,139.71,139.75,139.53,139.56,2363.0,120.2475,120.282,120.0926,120.1184,2363.0
2021-03-25 13:25:00,139.55,139.88,139.55,139.76,6692.0,120.1098,120.3939,120.1098,120.2906,6692.0
2021-03-25 13:30:00,139.8,139.82,139.43,139.47,29189.0,120.325,120.3422,120.0065,120.041,29189.0
2021-03-25 13:35:00,139.35,139.49,139.25,139.45,6659.0,119.9377,120.0582,119.8516,120.0238,6659.0
2021-03-25 13:40:00,139.5,139.52,139.31,139.42,5880.0,120.0668,120.084,119.9033,119.9979,5880.0
2021-03-25 13:45:00,139.38,139.5,139.22,139.4,5405.0,119.9635,120.0668,119.8258,119.9807,5405.0
2021-03-25 13:50:00,139.35,139.48,139.35,139.36,2101.0,119.9377,120.0496,119.9377,119.9463,2101.0
2021-03-25 13:55:00,139.36,139.43,139.21,139.35,4806.0,119.9463,120.0065,119.8172,119.9377,4806.0
2021-03-25 14:00:00,139.27,139.27,139.0,139.1,2272.0,119.8688,119.8688,119.6364,119.7225,2272.0
2021-03-25 14:05:00,139.14,139.14,138.69,138.7,69206.0,119.7569,119.7569,119.3696,119.3782,69206.0
2021-03-25 14:10:00,138.7,138.82,138.28,138.42,15077.0,119.3782,119.4815,119.0167,119.1372,15077.0
2021-03-25 14:15:00,138.41,138.42,138.12,138.24,5932.0,119.1286,119.1372,118.879,118.9823,5932.0
2021-03-25 14:20:00,138.26,138.36,138.03,138.15,6096.0,118.9995,119.0856,118.8016,118.9049,6096.0
2021-03-25 14:25:00,138.19,138.19,137.77,137.86,8184.0,118.9393,118.9393,118.5778,118.6553,8184.0
2021-03-25 14:30:00,137.87,138.06,137.81,138.0,6786.0,118.6639,118.8274,118.6122,118.7758,6786.0
2021-03-25 14:35:00,138.0,138.17,137.92,138.09,11746.0,118.7758,118.9221,118.7069,118.8532,11746.0
2021-03-25 14:40:00,138.13,138.24,138.09,138.23,4925.0,118.8876,118.9823,118.8532,118.9737,4925.0
2021-03-25 14:45:00,138.24,138.39,138.2,138.37,7770.0,118.9823,119.1114,118.9479,119.0942,7770.0
2021-03-25 14:50:00,138.45,138.48,138.34,138.35,4215.0,119.1631,119.1889,119.0684,119.077,4215.0
2021-03-25 14:55:00,138.37,138.46,138.04,138.08,6542.0,119.0942,119.1717,118.8102,118.8446,6542.0
2021-03-25 15:00:00,138.1,138.35,138.1,138.25,5623.0,118.8618,119.077,118.8618,118.9909,5623.0
2021-03-25 15:05:00,138.3,138.3,138.11,138.16,6265.0,119.034,119.034,118.8704,118.9135,6265.0
2021-03-25 15:10:00,138.17,138.19,138.01,138.12,12766.0,118.9221,118.9393,118.7844,118.879,12766.0
2021-03-25 15:15:00,138.12,138.34,138.06,138.12,6951.0,118.879,119.0684,118.8274,118.879,6951.0
2021-03-25 15:20:00,138.1,138.4,138.1,138.33,5673.0,118.8618,119.12,118.8618,119.0598,5673.0
2021-03-25 15:25:00,138.34,138.44,138.24,138.4,8258.0,119.0684,119.1545,118.9823,119.12,8258.0
2021-03-25 15:30:00,138.4,138.6,138.28,138.34,35007.0,119.12,119.2922,119.0167,119.0684,35007.0
2021-03-25 15:35:00,138.31,138.38,138.13,138.23,16909.0,119.0426,119.1028,118.8876,118.9737,16909.0
2021-03-25 15:40:00,138.23,138.25,137.96,138.11,12420.0,118.9737,118.9909,118.7413,118.8704,12420.0
2021-03-25 15:45:00,138.08,138.32,138.06,138.14,17211.0,118.8446,119.0512,118.8274,118.8962,17211.0
2021-03-25 15:50:00,138.28,138.68,138.17,138.28,38979.0,119.0167,119.361,118.9221,119.0167,38979.0
2021-03-25 15:55:00,138.19,138.52,138.07,138.38,97871.0,118.9393,119.2233,118.836,119.1028,97871.0
2021-03-26 09:30:00,138.27,139.05,138.23,139.05,11600.0,119.0081,119.6795,118.9737,119.6795,11600.0
2021-03-26 09:35:00,139.13,139.28,138.67,138.67,4393.0,119.7483,119.8774,119.3524,119.3524,4393.0
2021-03-26 09:40:00,138.88,139.12,138.61,138.61,4772.0,119.5332,119.7397,119.3008,119.3008,4772.0
2021-03-26 09:45:00,138.79,139.11,138.44,138.44,11408.0,119.4557,119.7311,119.1545,119.1545,11408.0
2021-03-26 09:50:00,138.47,138.81,138.16,138.5,5665.0,119.1803,119.4729,118.9135,119.2061,5665.0
2021-03-26 09:55:00,138.46,138.89,138.11,138.73,2856.0,119.1717,119.5418,118.8704,119.4041,2856.0
2021-03-26 10:00:00,138.87,139.18,138.83,139.04,11620.0,119.5246,119.7914,119.4901,119.6709,11620.0
2021-03-26 10:05:00,139.15,139.18,138.9,138.9,4763.0,119.7655,119.7914,119.5504,119.5504,4763.0
2021-03-26 10:10:00,138.97,139.07,138.63,138.64,3995.0,119.6106,119.6967,119.318,119.3266,3995.0
2021-03-26 10:15:00,138.53,138.53,138.2,138.24,3309.0,119.2319,119.2319,118.9479,118.9823,3309.0
2021-03-26 10:20:00,138.18,138.27,138.02,138.14,4913.0,118.9307,119.0081,118.793,118.8962,4913.0
2021-03-26 10:25:00,138.15,138.19,137.89,138.01,7594.0,118.9049,118.9393,118.6811,118.7844,7594.0
2021-03-26 10:30:00,138.03,138.13,137.71,137.76,29251.0,118.8016,118.8876,118.5262,118.5692,29251.0
2021-03-26 10:35:00,137.67,138.15,137.64,138.15,4372.0,118.4917,118.9049,118.4659,118.9049,4372.0
2021-03-26 10:40:00,138.15,138.15,137.95,137.97,9742.0,118.9049,118.9049,118.7327,118.7499,9742.0
2021-03-26 10:45:00,137.92,138.48,137.87,138.47,5557.0,118.7069,119.1889,118.6639,119.1803,5557.0
2021-03-26 10:50:00,138.35,138.74,138.33,138.64,8862.0,119.077,119.4127,119.0598,119.3266,8862.0
2021-03-26 10:55:00,138.72,138.76,138.58,138.68,3243.0,119.3955,119.4299,119.275,119.361,3243.0
2021-03-26 11:00:00,138.75,138.91,138.6,138.71,11805.0,119.4213,119.559,119.2922,119.3868,11805.0
2021-03-26 11:05:00,138.7,138.84,138.51,138.81,5517.0,119.3782,119.4987,119.2147,119.4729,5517.0
2021-03-26 11:10:00,138.76,139.01,138.69,138.92,11703.0,119.4299,119.6451,119.3696,119.5676,11703.0
2021-03-26 11:15:00,138.87,138.94,138.79,138.79,1836.0,119.5246,119.5848,119.4557,119.4557,1836.0
2021-03-26 11:20:00,138.73,138.76,138.47,138.57,11506.0,119.4041,119.4299,119.1803,119.2663,11506.0
2021-03-26 11:25:00,138.62,138.62,138.34,138.39,3117.0,119.3094,119.3094,119.0684,119.1114,3117.0
2021-03-26 11:30:00,138.43,138.59,138.31,138.38,7776.0,119.1458,119.2836,119.0426,119.1028,7776.0
2021-03-26 11:35:00,138.35,138.57,138.31,138.52,7191.0,119.077,119.2663,119.0426,119.2233,7191.0
2021-03-26 11:40:00,138.47,138.57,138.42,138.5,7246.0,119.1803,119.2663,119.1372,119.2061,7246.0
2021-03-26 11:45:00,138.54,138.7,138.45,138.59,14811.0,119.2405,119.3782,119.1631,119.2836,14811.0
2021-03-26 11:50:00,138.63,138.86,138.47,138.67,68348.0,119.318,119.5159,119.1803,119.3524,68348.0
2021-03-26 11:55:00,138.69,138.88,138.53,138.62,21743.0,119.3696,119.5332,119.2319,119.3094,21743.0
2021-03-26 12:00:00,138.65,138.89,138.44,138.79,43111.0,119.3352,119.5418,119.1545,119.4557,43111.0
2021-03-26 12:05:00,138.79,139.52,138.74,139.52,11978.0,119.4557,120.084,119.4127,120.084,11978.0
2021-03-26 12:10:00,139.5,139.69,139.44,139.66,6660.0,120.0668,120.2303,120.0152,120.2045,6660.0
2021-03-26 12:15:00,139.6,139.76,139.56,139.67,3965.0,120.1529,120.2906,120.1184,120.2131,3965.0
2021-03-26 12:20:00,139.52,139.8,139.52,139.73,2966.0,120.084,120.325,120.084,120.2648,2966.0
2021-03-26 12:25:00,139.61,139.75,139.51,139.71,1550.0,120.1615,120.282,120.0754,120.2475,1550.0
2021-03-26 12:30:00,139.75,140.15,139.64,140.09,5940.0,120.282,120.6262,120.1873,120.5746,5940.0
2021-03-26 12:35:00,140.08,140.13,140.0,140.04,3352.0,120.566,120.609,120.4971,120.5316,3352.0
2021-03-26 12:40:00,140.07,140.23,140.07,140.11,3026.0,120.5574,120.6951,120.5574,120.5918,3026.0
2021-03-26 12:45:00,140.11,140.34,140.05,140.34,2500.0,120.5918,120.7898,120.5402,120.7898,2500.0
2021-03-26 12:50:00,140.24,140.26,139.9,139.97,4602.0,120.7037,120.7209,120.4111,120.4713,4602.0
2021-03-26 12:55:00,139.9,140.21,139.9,140.13,6788.0,120.4111,120.6779,120.4111,120.609,6788.0
2021-03-26 13:00:00,140.1,140.23,140.06,140.2,8824.0,120.5832,120.6951,120.5488,120.6693,8824.0
2021-03-26 13:05:00,140.25,140.4,140.17,140.26,3738.0,120.7123,120.8414,120.6435,120.7209,3738.0
2021-03-26 13:10:00,140.25,140.37,140.15,140.32,1841.0,120.7123,120.8156,120.6262,120.7726,1841.0
2021-03-26 13:15:00,140.2,140.25,140.08,140.13,3287.0,120.6693,120.7123,120.566,120.609,3287.0
2021-03-26 13:20:00,140.11,140.42,140.11,140.41,3377.0,120.5918,120.8586,120.5918,120.85,3377.0
2021-03-26 13:25:00,140.35,140.51,140.28,140.43,3401.0,120.7984,120.9361,120.7381,120.8672,3401.0
2021-03-26 13:30:00,140.5,140.54,140.29,140.31,4984.0,120.9275,120.9619,120.7467,120.764,4984.0
2021-03-26 13:35:00,140.35,140.35,140.05,140.09,52746.0,120.7984,120.7984,120.5402,120.5746,52746.0
2021-03-26 13:40:00,140.19,140.31,140.08,140.2,7524.0,120.6607,120.764,120.566,120.6693,7524.0
2021-03-26 13:45:00,140.21,140.56,140.21,140.56,4491.0,120.6779,120.9791,120.6779,120.9791,4491.0
2021-03-26 13:50:00,140.62,140.76,140.54,140.66,4045.0,121.0308,121.1513,120.9619,121.0652,4045.0
2021-03-26 13:55:00,140.65,140.75,140.48,140.61,3385.0,121.0566,121.1427,120.9103,121.0222,3385.0
2021-03-26 14:00:00,140.51,140.7,140.48,140.55,5020.0,120.9361,121.0996,120.9103,120.9705,5020.0
2021-03-26 14:05:00,140.54,140.8,140.54,140.63,3823.0,120.9619,121.1857,120.9619,121.0394,3823.0
2021-03-26 14:10:00,140.68,140.75,140.46,140.46,6272.0,121.0824,121.1427,120.8931,120.8931,6272.0
2021-03-26 14:15:00,140.59,140.96,140.53,140.96,4610.0,121.0049,121.3234,120.9533,121.3234,4610.0
2021-03-26 14:20:00,140.92,141.14,140.81,141.04,10676.0,121.289,121.4783,121.1943,121.3923,10676.0
2021-03-26 14:25:00,141.06,141.33,141.06,141.31,8145.0,121.4095,121.6419,121.4095,121.6246,8145.0
2021-03-26 14:30:00,141.37,141.37,141.14,141.23,5061.0,121.6763,121.6763,121.4783,121.5558,5061.0
2021-03-26 14:35:00,141.25,141.38,141.15,141.33,8462.0,121.573,121.6849,121.4869,121.6419,8462.0
2021-03-26 14:40:00,141.36,141.59,141.32,141.39,11010.0,121.6677,121.8656,121.6333,121.6935,11010.0
2021-03-26 14:45:00,141.42,141.48,141.19,141.19,3346.0,121.7193,121.771,121.5214,121.5214,3346.0
2021-03-26 14:50:00,141.13,141.37,141.11,141.33,4710.0,121.4697,121.6763,121.4525,121.6419,4710.0
2021-03-26 14:55:00,141.28,141.37,141.12,141.28,4517.0,121.5988,121.6763,121.4611,121.5988,4517.0
2021-03-26 15:00:00,141.18,141.38,141.16,141.25,5389.0,121.5128,121.6849,121.4955,121.573,5389.0
2021-03-26 15:05:00,141.25,141.6,141.2,141.6,10516.0,121.573,121.8742,121.53,121.8742,10516.0
2021-03-26 15:10:00,141.52,141.88,141.52,141.76,8200.0,121.8054,122.1152,121.8054,122.012,8200.0
2021-03-26 15:15:00,141.77,141.79,141.63,141.73,6458.0,122.0206,122.0378,121.9001,121.9861,6458.0
2021-03-26 15:20:00,141.76,141.85,141.61,141.61,5130.0,122.012,122.0894,121.8829,121.8829,5130.0
2021-03-26 15:25:00,141.65,141.86,141.6,141.78,14221.0,121.9173,122.098,121.8742,122.0292,14221.0
2021-03-26 15:30:00,141.83,142.26,141.75,142.22,11154.0,122.0722,122.4423,122.0034,122.4079,11154.0
2021-03-26 15:35:00,142.22,142.44,142.19,142.26,18385.0,122.4079,122.5972,122.3821,122.4423,18385.0
2021-03-26 15:40:00,142.3,142.39,141.96,142.02,21102.0,122.4767,122.5542,122.1841,122.2357,21102.0
2021-03-26 15:45:00,141.98,142.26,141.98,142.13,20485.0,122.2013,122.4423,122.2013,122.3304,20485.0
2021-03-26 15:50:00,142.11,142.43,142.05,142.41,27662.0,122.3132,122.5886,122.2616,122.5714,27662.0
2021-03-26 15:55:00,142.43,143.1,142.4,142.99,150198.0,122.5886,123.1653,122.5628,123.0706,150198.0
2021-03-29 09:30:00,142.95,143.82,141.07,143.81,33323.0,123.0362,123.785,121.4181,123.7764,33323.0
2021-03-29 09:35:00,143.82,143.99,143.3,143.53,22761.0,123.785,123.9313,123.3374,123.5354,22761.0
2021-03-29 09:40:00,143.51,143.53,142.57,142.63,13891.0,123.5182,123.5354,122.7091,122.7608,13891.0
2021-03-29 09:45:00,142.86,142.86,141.63,142.56,7241.0,122.9587,122.9587,121.9001,122.7005,7241.0
2021-03-29 09:50:00,142.65,142.7,142.06,142.06,4721.0,122.778,122.821,122.2702,122.2702,4721.0
2021-03-29 09:55:00,142.0,142.39,141.93,142.39,8603.0,122.2185,122.5542,122.1583,122.5542,8603.0
2021-03-29 10:00:00,142.27,142.5,141.65,141.66,3142.0,122.4509,122.6489,121.9173,121.9259,3142.0
2021-03-29 10:05:00,141.66,142.27,141.65,142.27,15567.0,121.9259,122.4509,121.9173,122.4509,15567.0
2021-03-29 10:10:00,142.18,142.18,141.82,141.83,5944.0,122.3735,122.3735,122.0636,122.0722,5944.0
2021-03-29 10:15:00,141.98,142.26,141.95,142.2,21937.0,122.2013,122.4423,122.1755,122.3907,21937.0
2021-03-29 10:20:00,142.21,142.42,142.08,142.14,3032.0,122.3993,122.58,122.2874,122.339,3032.0
2021-03-29 10:25:00,142.14,142.22,141.89,141.99,9195.0,122.339,122.4079,122.1239,122.2099,9195.0
2021-03-29 10:30:00,141.84,142.13,141.71,142.13,3227.0,122.0808,122.3304,121.9689,122.3304,3227.0
2021-03-29 10:35:00,142.23,142.55,142.01,142.55,4001.0,122.4165,122.6919,122.2271,122.6919,4001.0
2021-03-29 10:40:00,142.44,142.48,142.09,142.18,2664.0,122.5972,122.6317,122.296,122.3735,2664.0
2021-03-29 10:45:00,142.11,142.33,141.96,142.32,4806.0,122.3132,122.5026,122.1841,122.4939,4806.0
2021-03-29 10:50:00,142.28,142.65,142.28,142.65,3896.0,122.4595,122.778,122.4595,122.778,3896.0
2021-03-29 10:55:00,142.58,142.66,142.42,142.66,3982.0,122.7177,122.7866,122.58,122.7866,3982.0
2021-03-29 11:00:00,142.77,142.89,142.7,142.76,2921.0,122.8813,122.9845,122.821,122.8727,2921.0
2021-03-29 11:05:00,142.8,142.8,142.52,142.63,3822.0,122.9071,122.9071,122.6661,122.7608,3822.0
2021-03-29 11:10:00,142.66,143.14,142.66,143.02,7871.0,122.7866,123.1997,122.7866,123.0964,7871.0
2021-03-29 11:15:00,142.98,143.2,142.98,143.2,2801.0,123.062,123.2514,123.062,123.2514,2801.0
2021-03-29 11:20:00,143.2,143.35,143.0,143.33,2474.0,123.2514,123.3805,123.0792,123.3632,2474.0
2021-03-29 11:25:00,143.39,143.67,143.38,143.67,3273.0,123.4149,123.6559,123.4063,123.6559,3273.0
2021-03-29 11:30:00,143.7,143.78,143.46,143.53,3656.0,123.6817,123.7506,123.4751,123.5354,3656.0
2021-03-29 11:35:00,143.53,143.71,143.4,143.69,4417.0,123.5354,123.6903,123.4235,123.6731,4417.0
2021-03-29 11:40:00,143.69,143.86,143.66,143.83,3010.0,123.6731,123.8194,123.6473,123.7936,3010.0
2021-03-29 11:45:00,143.81,143.91,143.77,143.9,6249.0,123.7764,123.8625,123.742,123.8538,6249.0
2021-03-29 11:50:00,143.9,144.0,143.37,143.37,15839.0,123.8538,123.9399,123.3977,123.3977,15839.0
2021-03-29 11:55:00,143.33,143.66,143.33,143.61,4285.0,123.3632,123.6473,123.3632,123.6042,4285.0
2021-03-29 12:00:00,143.64,143.64,143.53,143.53,2326.0,123.6301,123.6301,123.5354,123.5354,2326.0
2021-03-29 12:05:00,143.57,143.6,143.29,143.32,5455.0,123.5698,123.5956,123.3288,123.3546,5455.0
2021-03-29 12:10:00,143.34,143.51,143.24,143.51,3754.0,123.3719,123.5182,123.2858,123.5182,3754.0
2021-03-29 12:15:00,143.54,143.68,143.49,143.64,2712.0,123.544,123.6645,123.501,123.6301,2712.0
2021-03-29 12:20:00,143.62,143.73,143.56,143.62,4141.0,123.6129,123.7075,123.5612,123.6129,4141.0
2021-03-29 12:25:00,143.61,143.81,143.61,143.71,7409.0,123.6042,123.7764,123.6042,123.6903,7409.0
2021-03-29 12:30:00,143.7,143.85,143.68,143.85,1450.0,123.6817,123.8108,123.6645,123.8108,1450.0
2021-03-29 12:35:00,143.89,144.24,143.83,144.2,5828.0,123.8452,124.1465,123.7936,124.1121,5828.0
2021-03-29 12:40:00,144.2,144.28,143.94,143.94,3358.0,124.1121,124.1809,123.8883,123.8883,3358.0
2021-03-29 12:45:00,143.9,144.37,143.84,144.24,8084.0,123.8538,124.2584,123.8022,124.1465,8084.0
2021-03-29 12:50:00,144.28,144.43,144.15,144.19,8026.0,124.1809,124.31,124.069,124.1034,8026.0
2021-03-29 12:55:00,144.18,144.37,144.08,144.29,13272.0,124.0948,124.2584,124.0088,124.1895,13272.0
2021-03-29 13:00:00,144.31,144.37,144.2,144.3,5112.0,124.2067,124.2584,124.1121,124.1981,5112.0
2021-03-29 13:05:00,144.3,144.34,143.94,143.94,3435.0,124.1981,124.2326,123.8883,123.8883,3435.0
2021-03-29 13:10:00,143.95,144.06,143.87,144.03,3231.0,123.8969,123.9916,123.828,123.9657,3231.0
2021-03-29 13:15:00,144.01,144.19,143.95,144.02,4390.0,123.9485,124.1034,123.8969,123.9571,4390.0
2021-03-29 13:20:00,144.04,144.36,144.04,144.2,6456.0,123.9743,124.2498,123.9743,124.1121,6456.0
2021-03-29 13:25:00,144.21,144.35,144.11,144.33,8682.0,124.1207,124.2412,124.0346,124.2239,8682.0
2021-03-29 13:30:00,144.3,144.52,144.3,144.48,5737.0,124.1981,124.3875,124.1981,124.353,5737.0
2021-03-29 13:35:00,144.49,144.52,144.35,144.49,2102.0,124.3617,124.3875,124.2412,124.3617,2102.0
2021-03-29 13:40:00,144.48,144.98,144.44,144.88,6606.0,124.353,124.7834,124.3186,124.6973,6606.0
2021-03-29 13:45:00,144.83,144.88,144.78,144.83,5448.0,124.6543,124.6973,124.6113,124.6543,5448.0
2021-03-29 13:50:00,144.8,144.9,144.73,144.9,2737.0,124.6285,124.7145,124.5682,124.7145,2737.0
2021-03-29 13:55:00,144.86,144.86,144.75,144.75,1407.0,124.6801,124.6801,124.5854,124.5854,1407.0
2021-03-29 14:00:00,144.79,144.79,144.62,144.65,8238.0,124.6199,124.6199,124.4735,124.4994,8238.0
2021-03-29 14:05:00,144.67,144.87,144.63,144.64,7385.0,124.5166,124.6887,124.4822,124.4908,7385.0
2021-03-29 14:10:00,144.67,144.69,144.36,144.43,15615.0,124.5166,124.5338,124.2498,124.31,15615.0
2021-03-29 14:15:00,144.39,144.54,144.33,144.54,3935.0,124.2756,124.4047,124.2239,124.4047,3935.0
2021-03-29 14:20:00,144.55,144.69,144.51,144.65,8895.0,124.4133,124.5338,124.3789,124.4994,8895.0
2021-03-29 14:25:00,144.72,144.73,144.58,144.71,5448.0,124.5596,124.5682,124.4391,124.551,5448.0
2021-03-29 14:30:00,144.73,144.74,144.56,144.74,2947.0,124.5682,124.5768,124.4219,124.5768,2947.0
2021-03-29 14:35:00,144.74,144.74,144.52,144.56,5685.0,124.5768,124.5768,124.3875,124.4219,5685.0
2021-03-29 14:40:00,144.58,144.72,144.58,144.69,5338.0,124.4391,124.5596,124.4391,124.5338,5338.0
2021-03-29 14:45:00,144.66,144.83,144.66,144.75,7092.0,124.508,124.6543,124.508,124.5854,7092.0
2021-03-29 14:50:00,144.72,144.73,144.57,144.57,7698.0,124.5596,124.5682,124.4305,124.4305,7698.0
2021-03-29 14:55:00,144.54,144.61,144.34,144.6,5100.0,124.4047,124.4649,124.2326,124.4563,5100.0
2021-03-29 15:00:00,144.6,144.77,144.51,144.51,6173.0,124.4563,124.6026,124.3789,124.3789,6173.0
2021-03-29 15:05:00,144.51,144.59,144.42,144.59,4805.0,124.3789,124.4477,124.3014,124.4477,4805.0
2021-03-29 15:10:00,144.6,144.81,144.59,144.77,7703.0,124.4563,124.6371,124.4477,124.6026,7703.0
2021-03-29 15:15:00,144.73,144.76,144.6,144.73,7642.0,124.5682,124.594,124.4563,124.5682,7642.0
2021-03-29 15:20:00,144.66,144.67,144.36,144.42,8413.0,124.508,124.5166,124.2498,124.3014,8413.0
2021-03-29 15:25:00,144.47,144.54,144.26,144.46,10182.0,124.3444,124.4047,124.1637,124.3358,10182.0
2021-03-29 15:30:00,144.51,145.05,144.51,144.69,22752.0,124.3789,124.8436,124.3789,124.5338,22752.0
2021-03-29 15:35:00,144.58,144.65,144.42,144.52,15317.0,124.4391,124.4994,124.3014,124.3875,15317.0
2021-03-29 15:40:00,144.52,144.64,144.44,144.57,11587.0,124.3875,124.4908,124.3186,124.4305,11587.0
2021-03-29 15:45:00,144.61,144.76,144.49,144.62,14948.0,124.4649,124.594,124.3617,124.4735,14948.0
2021-03-29 15:50:00,144.59,144.68,144.43,144.67,24375.0,124.4477,124.5252,124.31,124.5166,24375.0
2021-03-29 15:55:00,144.63,144.68,144.32,144.55,103946.0,124.4822,124.5252,124.2153,124.4133,103946.0
2021-03-30 09:30:00,143.67,143.84,143.1,143.49,23116.0,123.6559,123.8022,123.1653,123.501,23116.0
2021-03-30 09:35:00,143.27,143.77,143.0,143.38,13471.0,123.3116,123.742,123.0792,123.4063,13471.0
2021-03-30 09:40:00,143.38,143.43,143.13,143.29,4632.0,123.4063,123.4493,123.1911,123.3288,4632.0
2021-03-30 09:45:00,143.43,143.93,143.38,143.82,8947.0,123.4493,123.8797,123.4063,123.785,8947.0
2021-03-30 09:50:00,143.94,144.12,143.52,143.59,8287.0,123.8883,124.0432,123.5268,123.587,8287.0
2021-03-30 09:55:00,143.66,143.68,143.09,143.14,14947.0,123.6473,123.6645,123.1567,123.1997,14947.0
2021-03-30 10:00:00,143.16,143.28,142.99,143.18,5607.0,123.2169,123.3202,123.0706,123.2341,5607.0
2021-03-30 10:05:00,143.16,143.34,142.75,142.86,5636.0,123.2169,123.3719,122.864,122.9587,5636.0
2021-03-30 10:10:00,142.93,143.19,142.82,143.18,5834.0,123.019,123.2428,122.9243,123.2341,5834.0
2021-03-30 10:15:00,143.1,143.1,142.68,142.76,5523.0,123.1653,123.1653,122.8038,122.8727,5523.0
2021-03-30 10:20:00,142.56,142.72,142.45,142.51,5845.0,122.7005,122.8382,122.6058,122.6575,5845.0
2021-03-30 10:25:00,142.46,142.98,142.37,142.98,7533.0,122.6144,123.062,122.537,123.062,7533.0
2021-03-30 10:30:00,142.95,143.11,142.63,142.63,2683.0,123.0362,123.1739,122.7608,122.7608,2683.0
2021-03-30 10:35:00,142.52,142.55,142.14,142.15,2636.0,122.6661,122.6919,122.339,122.3476,2636.0
2021-03-30 10:40:00,142.12,142.57,142.06,142.48,10336.0,122.3218,122.7091,122.2702,122.6317,10336.0
2021-03-30 10:45:00,142.51,142.51,142.16,142.24,5438.0,122.6575,122.6575,122.3562,122.4251,5438.0
2021-03-30 10:50:00,142.28,142.34,142.17,142.19,8691.0,122.4595,122.5112,122.3648,122.3821,8691.0
2021-03-30 10:55:00,142.17,142.19,141.88,142.03,4716.0,122.3648,122.3821,122.1152,122.2443,4716.0
2021-03-30 11:00:00,141.99,142.07,141.83,141.84,6724.0,122.2099,122.2788,122.0722,122.0808,6724.0
2021-03-30 11:05:00,141.92,141.98,141.69,141.81,3660.0,122.1497,122.2013,121.9517,122.055,3660.0
2021-03-30 11:10:00,141.8,141.81,141.36,141.36,5266.0,122.0464,122.055,121.6677,121.6677,5266.0
2021-03-30 11:15:00,141.47,141.62,141.34,141.51,5739.0,121.7624,121.8915,121.6505,121.7968,5739.0
2021-03-30 11:20:00,141.52,141.6,141.36,141.58,13132.0,121.8054,121.8742,121.6677,121.857,13132.0
2021-03-30 11:25:00,141.58,141.88,141.58,141.81,5984.0,121.857,122.1152,121.857,122.055,5984.0
2021-03-30 11:30:00,141.76,141.97,141.66,141.8,10523.0,122.012,122.1927,121.9259,122.0464,10523.0
2021-03-30 11:35:00,141.85,141.96,141.65,141.88,11760.0,122.0894,122.1841,121.9173,122.1152,11760.0
2021-03-30 11:40:00,141.94,142.0,141.83,141.98,4738.0,122.1669,122.2185,122.0722,122.2013,4738.0
2021-03-30 11:45:00,142.0,142.04,141.7,141.74,8566.0,122.2185,122.253,121.9603,121.9947,8566.0
2021-03-30 11:50:00,141.77,142.02,141.76,141.91,8708.0,122.0206,122.2357,122.012,122.1411,8708.0
2021-03-30 11:55:00,141.92,141.92,141.54,141.87,4060.0,122.1497,122.1497,121.8226,122.1066,4060.0
2021-03-30 12:00:00,141.87,141.87,141.68,141.71,3857.0,122.1066,122.1066,121.9431,121.9689,3857.0
2021-03-30 12:05:00,141.76,141.9,141.67,141.8,4641.0,122.012,122.1325,121.9345,122.0464,4641.0
2021-03-30 12:10:00,141.76,142.01,141.75,142.01,2625.0,122.012,122.2271,122.0034,122.2271,2625.0
2021-03-30 12:15:00,142.07,142.17,141.95,142.09,3562.0,122.2788,122.3648,122.1755,122.296,3562.0
2021-03-30 12:20:00,142.11,142.3,142.11,142.11,4092.0,122.3132,122.4767,122.3132,122.3132,4092.0
2021-03-30 12:25:00,142.16,142.19,141.92,141.93,2829.0,122.3562,122.3821,122.1497,122.1583,2829.0
2021-03-30 12:30:00,141.93,142.1,141.92,141.95,3842.0,122.1583,122.3046,122.1497,122.1755,3842.0
2021-03-30 12:35:00,142.03,142.03,141.76,141.89,4674.0,122.2443,122.2443,122.012,122.1239,4674.0
2021-03-30 12:40:00,141.83,141.92,141.57,141.57,2512.0,122.0722,122.1497,121.8484,121.8484,2512.0
2021-03-30 12:45:00,141.64,141.83,141.63,141.72,4177.0,121.9087,122.0722,121.9001,121.9775,4177.0
2021-03-30 12:50:00,141.72,141.93,141.71,141.78,7339.0,121.9775,122.1583,121.9689,122.0292,7339.0
2021-03-30 12:55:00,141.77,141.93,141.72,141.92,4545.0,122.0206,122.1583,121.9775,122.1497,4545.0
2021-03-30 13:00:00,141.84,141.84,141.61,141.62,1650.0,122.0808,122.0808,121.8829,121.8915,1650.0
2021-03-30 13:05:00,141.62,141.71,141.5,141.62,5865.0,121.8915,121.9689,121.7882,121.8915,5865.0
2021-03-30 13:10:00,141.57,141.76,141.53,141.76,7811.0,121.8484,122.012,121.814,122.012,7811.0
2021-03-30 13:15:00,141.79,142.01,141.73,141.91,7591.0,122.0378,122.2271,121.9861,122.1411,7591.0
2021-03-30 13:20:00,141.91,142.0,141.65,141.65,3088.0,122.1411,122.2185,121.9173,121.9173,3088.0
2021-03-30 13:25:00,141.72,141.8,141.49,141.67,7667.0,121.9775,122.0464,121.7796,121.9345,7667.0
2021-03-30 13:30:00,141.61,141.71,141.44,141.46,3229.0,121.8829,121.9689,121.7365,121.7538,3229.0
2021-03-30 13:35:00,141.46,141.47,141.24,141.3,4620.0,121.7538,121.7624,121.5644,121.616,4620.0
2021-03-30 13:40:00,141.3,141.49,141.21,141.38,5696.0,121.616,121.7796,121.5386,121.6849,5696.0
2021-03-30 13:45:00,141.46,141.62,141.42,141.59,2125.0,121.7538,121.8915,121.7193,121.8656,2125.0
2021-03-30 13:50:00,141.59,141.76,141.54,141.66,2543.0,121.8656,122.012,121.8226,121.9259,2543.0
2021-03-30 13:55:00,141.66,141.69,141.51,141.62,4914.0,121.9259,121.9517,121.7968,121.8915,4914.0
2021-03-30 14:00:00,141.67,141.79,141.65,141.78,2286.0,121.9345,122.0378,121.9173,122.0292,2286.0
2021-03-30 14:05:00,141.81,141.89,141.58,141.58,6142.0,122.055,122.1239,121.857,121.857,6142.0
2021-03-30 14:10:00,141.53,141.63,141.33,141.33,6542.0,121.814,121.9001,121.6419,121.6419,6542.0
2021-03-30 14:15:00,141.36,141.38,141.21,141.36,8557.0,121.6677,121.6849,121.5386,121.6677,8557.0
2021-03-30 14:20:00,141.41,141.49,141.32,141.42,6045.0,121.7107,121.7796,121.6333,121.7193,6045.0
2021-03-30 14:25:00,141.41,141.44,141.11,141.12,9551.0,121.7107,121.7365,121.4525,121.4611,9551.0
2021-03-30 14:30:00,141.12,141.48,141.07,141.44,11990.0,121.4611,121.771,121.4181,121.7365,11990.0
2021-03-30 14:35:00,141.4,141.47,141.3,141.3,2810.0,121.7021,121.7624,121.616,121.616,2810.0
2021-03-30 14:40:00,141.34,141.64,141.24,141.64,2401.0,121.6505,121.9087,121.5644,121.9087,2401.0
2021-03-30 14:45:00,141.58,141.76,141.55,141.76,4477.0,121.857,122.012,121.8312,122.012,4477.0
2021-03-30 14:50:00,141.77,141.78,141.63,141.74,3410.0,122.0206,122.0292,121.9001,121.9947,3410.0
2021-03-30 14:55:00,141.74,141.91,141.68,141.75,2279.0,121.9947,122.1411,121.9431,122.0034,2279.0
2021-03-30 15:00:00,141.77,142.03,141.66,141.95,5494.0,122.0206,122.2443,121.9259,122.1755,5494.0
2021-03-30 15:05:00,142.0,142.05,141.89,142.04,1502.0,122.2185,122.2616,122.1239,122.253,1502.0
2021-03-30 15:10:00,142.01,142.01,141.59,141.59,3059.0,122.2271,122.2271,121.8656,121.8656,3059.0
2021-03-30 15:15:00,141.57,141.76,141.57,141.69,2893.0,121.8484,122.012,121.8484,121.9517,2893.0
2021-03-30 15:20:00,141.69,141.79,141.58,141.76,5430.0,121.9517,122.0378,121.857,122.012,5430.0
2021-03-30 15:25:00,141.76,141.76,141.42,141.43,18945.0,122.012,122.012,121.7193,121.7279,18945.0
2021-03-30 15:30:00,141.42,141.42,140.76,140.77,40742.0,121.7193,121.7193,121.1513,121.1599,40742.0
2021-03-30 15:35:00,140.77,140.9,140.76,140.86,10369.0,121.1599,121.2718,121.1513,121.2373,10369.0
2021-03-30 15:40:00,140.84,140.94,140.79,140.82,11905.0,121.2201,121.3062,121.1771,121.2029,11905.0
2021-03-30 15:45:00,140.9,141.01,140.84,140.99,18713.0,121.2718,121.3664,121.2201,121.3492,18713.0
2021-03-30 15:50:00,140.79,141.12,140.78,140.93,18968.0,121.1771,121.4611,121.1685,121.2976,18968.0
2021-03-30 15:55:00,140.87,141.31,140.82,141.3,90842.0,121.2459,121.6246,121.2029,121.616,90842.0
2021-03-31 09:30:00,140.67,140.7,139.61,140.18,23214.0,121.0738,121.0996,120.1615,120.6521,23214.0
2021-03-31 09:35:00,140.31,140.4,139.88,140.08,4580.0,120.764,120.8414,120.3939,120.566,4580.0
2021-03-31 09:40:00,140.05,140.13,139.49,139.49,8757.0,120.5402,120.609,120.0582,120.0582,8757.0
2021-03-31 09:45:00,139.59,139.66,138.69,139.2,12242.0,120.1443,120.2045,119.3696,119.8086,12242.0
2021-03-31 09:50:00,139.33,139.82,139.33,139.69,10261.0,119.9205,120.3422,119.9205,120.2303,10261.0
2021-03-31 09:55:00,139.69,139.79,139.18,139.29,7216.0,120.2303,120.3164,119.7914,119.886,7216.0
2021-03-31 10:00:00,139.45,139.76,139.33,139.66,18538.0,120.0238,120.2906,119.9205,120.2045,18538.0
2021-03-31 10:05:00,139.69,139.93,139.68,139.83,5495.0,120.2303,120.4369,120.2217,120.3508,5495.0
2021-03-31 10:10:00,139.99,140.28,139.96,140.2,7601.0,120.4885,120.7381,120.4627,120.6693,7601.0
2021-03-31 10:15:00,140.12,140.26,140.07,140.11,5268.0,120.6004,120.7209,120.5574,120.5918,5268.0
2021-03-31 10:20:00,140.16,140.43,139.85,139.85,4630.0,120.6348,120.8672,120.368,120.368,4630.0
2021-03-31 10:25:00,139.9,140.11,139.71,139.78,6091.0,120.4111,120.5918,120.2475,120.3078,6091.0
2021-03-31 10:30:00,139.86,139.87,139.64,139.71,5100.0,120.3766,120.3852,120.1873,120.2475,5100.0
2021-03-31 10:35:00,139.74,139.91,139.43,139.59,5491.0,120.2734,120.4197,120.0065,120.1443,5491.0
2021-03-31 10:40:00,139.64,140.24,139.62,140.24,3055.0,120.1873,120.7037,120.1701,120.7037,3055.0
2021-03-31 10:45:00,140.22,140.92,140.19,140.92,5831.0,120.6865,121.289,120.6607,121.289,5831.0
2021-03-31 10:50:00,140.85,141.04,140.77,140.99,11765.0,121.2287,121.3923,121.1599,121.3492,11765.0
2021-03-31 10:55:00,141.06,141.08,140.71,140.88,10362.0,121.4095,121.4267,121.1082,121.2545,10362.0
2021-03-31 11:00:00,141.0,141.12,140.88,140.96,7277.0,121.3578,121.4611,121.2545,121.3234,7277.0
2021-03-31 11:05:00,140.98,141.06,140.9,140.96,6665.0,121.3406,121.4095,121.2718,121.3234,6665.0
2021-03-31 11:10:00,140.88,140.95,140.7,140.71,3637.0,121.2545,121.3148,121.0996,121.1082,3637.0
2021-03-31 11:15:00,140.9,141.14,140.88,140.88,2487.0,121.2718,121.4783,121.2545,121.2545,2487.0
2021-03-31 11:20:00,140.88,140.88,140.56,140.72,8360.0,121.2545,121.2545,120.9791,121.1168,8360.0
2021-03-31 11:25:00,140.78,140.99,140.77,140.79,8677.0,121.1685,121.3492,121.1599,121.1771,8677.0
2021-03-31 11:30:00,140.89,141.25,140.78,141.25,7966.0,121.2632,121.573,121.1685,121.573,7966.0
2021-03-31 11:35:00,141.25,141.59,141.24,141.5,1927.0,121.573,121.8656,121.5644,121.7882,1927.0
2021-03-31 11:40:00,141.54,141.56,141.2,141.26,3875.0,121.8226,121.8398,121.53,121.5816,3875.0
2021-03-31 11:45:00,141.23,141.31,140.98,141.0,3128.0,121.5558,121.6246,121.3406,121.3578,3128.0
2021-03-31 11:50:00,140.98,141.55,140.98,141.19,3072.0,121.3406,121.8312,121.3406,121.5214,3072.0
2021-03-31 11:55:00,141.25,141.38,141.19,141.34,1943.0,121.573,121.6849,121.5214,121.6505,1943.0
2021-03-31 12:00:00,141.28,141.3,141.17,141.17,905.0,121.5988,121.616,121.5042,121.5042,905.0
2021-03-31 12:05:00,141.01,141.13,141.0,141.0,1245.0,121.3664,121.4697,121.3578,121.3578,1245.0
2021-03-31 12:10:00,140.97,141.1,140.96,140.96,1494.0,121.332,121.4439,121.3234,121.3234,1494.0
2021-03-31 12:15:00,141.03,141.41,141.03,141.37,3202.0,121.3837,121.7107,121.3837,121.6763,3202.0
2021-03-31 12:20:00,141.33,141.42,141.32,141.32,1878.0,121.6419,121.7193,121.6333,121.6333,1878.0
2021-03-31 12:25:00,141.45,141.63,141.32,141.6,4284.0,121.7451,121.9001,121.6333,121.8742,4284.0
2021-03-31 12:30:00,141.59,141.7,141.56,141.66,2536.0,121.8656,121.9603,121.8398,121.9259,2536.0
2021-03-31 12:35:00,141.66,141.81,141.42,141.69,7283.0,121.9259,122.055,121.7193,121.9517,7283.0
2021-03-31 12:40:00,141.66,141.81,141.64,141.75,2673.0,121.9259,122.055,121.9087,122.0034,2673.0
2021-03-31 12:45:00,141.75,142.08,141.74,141.94,3592.0,122.0034,122.2874,121.9947,122.1669,3592.0
2021-03-31 12:50:00,141.94,141.97,141.74,141.81,3120.0,122.1669,122.1927,121.9947,122.055,3120.0
2021-03-31 12:55:00,141.73,141.97,141.72,141.8,4719.0,121.9861,122.1927,121.9775,122.0464,4719.0
2021-03-31 13:00:00,141.72,142.04,141.67,142.02,4526.0,121.9775,122.253,121.9345,122.2357,4526.0
2021-03-31 13:05:00,142.02,142.15,142.01,142.11,2438.0,122.2357,122.3476,122.2271,122.3132,2438.0
2021-03-31 13:10:00,142.0,142.25,142.0,142.11,3609.0,122.2185,122.4337,122.2185,122.3132,3609.0
2021-03-31 13:15:00,142.02,142.13,141.88,141.93,2729.0,122.2357,122.3304,122.1152,122.1583,2729.0
2021-03-31 13:20:00,141.97,141.99,141.83,141.87,2637.0,122.1927,122.2099,122.0722,122.1066,2637.0
2021-03-31 13:25:00,141.84,142.19,141.84,142.18,4586.0,122.0808,122.3821,122.0808,122.3735,4586.0
2021-03-31 13:30:00,142.13,142.13,141.89,141.89,3019.0,122.3304,122.3304,122.1239,122.1239,3019.0
2021-03-31 13:35:00,141.94,142.18,141.89,142.05,3170.0,122.1669,122.3735,122.1239,122.2616,3170.0
2021-03-31 13:40:00,141.98,142.05,141.93,142.05,1707.0,122.2013,122.2616,122.1583,122.2616,1707.0
2021-03-31 13:45:00,141.97,142.16,141.9,141.92,4590.0,122.1927,122.3562,122.1325,122.1497,4590.0
2021-03-31 13:50:00,141.91,142.11,141.87,142.11,3082.0,122.1411,122.3132,122.1066,122.3132,3082.0
2021-03-31 13:55:00,142.1,142.12,141.93,142.12,3627.0,122.3046,122.3218,122.1583,122.3218,3627.0
2021-03-31 14:00:00,142.08,142.11,142.01,142.1,4877.0,122.2874,122.3132,122.2271,122.3046,4877.0
2021-03-31 14:05:00,142.15,142.37,142.13,142.35,3232.0,122.3476,122.537,122.3304,122.5198,3232.0
2021-03-31 14:10:00,142.36,142.36,142.14,142.32,3238.0,122.5284,122.5284,122.339,122.4939,3238.0
2021-03-31 14:15:00,142.31,142.35,142.17,142.29,5613.0,122.4853,122.5198,122.3648,122.4681,5613.0
2021-03-31 14:20:00,142.28,142.37,142.13,142.13,4338.0,122.4595,122.537,122.3304,122.3304,4338.0
2021-03-31 14:25:00,142.12,142.17,141.97,141.97,7050.0,122.3218,122.3648,122.1927,122.1927,7050.0
2021-03-31 14:30:00,141.96,142.04,141.7,141.7,2890.0,122.1841,122.253,121.9603,121.9603,2890.0
2021-03-31 14:35:00,141.72,141.86,141.59,141.61,5156.0,121.9775,122.098,121.8656,121.8829,5156.0
2021-03-31 14:40:00,141.63,141.72,141.49,141.63,3952.0,121.9001,121.9775,121.7796,121.9001,3952.0
2021-03-31 14:45:00,141.57,141.57,141.27,141.48,5638.0,121.8484,121.8484,121.5902,121.771,5638.0
2021-03-31 14:50:00,141.48,141.68,141.45,141.66,2939.0,121.771,121.9431,121.7451,121.9259,2939.0
2021-03-31 14:55:00,141.65,141.78,141.55,141.65,2947.0,121.9173,122.0292,121.8312,121.9173,2947.0
2021-03-31 15:00:00,141.66,141.76,141.63,141.72,6576.0,121.9259,122.012,121.9001,121.9775,6576.0
2021-03-31 15:05:00,141.67,141.67,141.45,141.52,2510.0,121.9345,121.9345,121.7451,121.8054,2510.0
2021-03-31 15:10:00,141.53,141.56,141.37,141.4,4342.0,121.814,121.8398,121.6763,121.7021,4342.0
2021-03-31 15:15:00,141.38,141.48,141.26,141.35,4910.0,121.6849,121.771,121.5816,121.6591,4910.0
2021-03-31 15:20:00,141.35,141.35,141.14,141.25,5660.0,121.6591,121.6591,121.4783,121.573,5660.0
2021-03-31 15:25:00,141.17,141.31,141.16,141.19,5764.0,121.5042,121.6246,121.4955,121.5214,5764.0
2021-03-31 15:30:00,141.16,141.39,141.16,141.32,4620.0,121.4955,121.6935,121.4955,121.6333,4620.0
2021-03-31 15:35:00,141.26,141.26,141.05,141.15,9129.0,121.5816,121.5816,121.4009,121.4869,9129.0
2021-03-31 15:40:00,141.13,141.28,141.12,141.24,14427.0,121.4697,121.5988,121.4611,121.5644,14427.0
2021-03-31 15:45:00,141.26,141.51,141.25,141.45,15413.0,121.5816,121.7968,121.573,121.7451,15413.0
2021-03-31 15:50:00,141.36,141.55,141.18,141.32,39581.0,121.6677,121.8312,121.5128,121.6333,39581.0
2021-03-31 15:55:00,141.31,141.54,140.83,140.93,178880.0,121.6246,121.8226,121.2115,121.2976,178880.0
2021-04-01 09:30:00,141.66,142.12,141.2,141.2,23492.0,121.9259,122.3218,121.53,121.53,23492.0
2021-04-01 09:35:00,141.25,141.5,140.55,140.96,16672.0,121.573,121.7882,120.9705,121.3234,16672.0
2021-04-01 09:40:00,141.33,142.29,141.33,141.35,15466.0,121.6419,122.4681,121.6419,121.6591,15466.0
2021-04-01 09:45:00,141.33,141.56,140.96,141.08,5512.0,121.6419,121.8398,121.3234,121.4267,5512.0
2021-04-01 09:50:00,141.19,141.43,140.78,140.78,4321.0,121.5214,121.7279,121.1685,121.1685,4321.0
2021-04-01 09:55:00,140.68,141.32,140.58,141.31,5349.0,121.0824,121.6333,120.9963,121.6246,5349.0
2021-04-01 10:00:00,141.43,141.61,141.33,141.38,8531.0,121.7279,121.8829,121.6419,121.6849,8531.0
2021-04-01 10:05:00,141.32,141.47,141.01,141.42,7040.0,121.6333,121.7624,121.3664,121.7193,7040.0
2021-04-01 10:10:00,141.44,141.75,141.38,141.38,7684.0,121.7365,122.0034,121.6849,121.6849,7684.0
2021-04-01 10:15:00,141.4,141.52,140.94,141.04,6941.0,121.7021,121.8054,121.3062,121.3923,6941.0
2021-04-01 10:20:00,140.96,141.49,140.96,141.49,5559.0,121.3234,121.7796,121.3234,121.7796,5559.0
2021-04-01 10:25:00,141.45,141.56,141.29,141.29,3059.0,121.7451,121.8398,121.6074,121.6074,3059.0
2021-04-01 10:30:00,141.23,141.61,141.2,141.47,8735.0,121.5558,121.8829,121.53,121.7624,8735.0
2021-04-01 10:35:00,141.46,141.56,141.02,141.1,6888.0,121.7538,121.8398,121.375,121.4439,6888.0
2021-04-01 10:40:00,141.09,141.36,141.04,141.19,8505.0,121.4353,121.6677,121.3923,121.5214,8505.0
2021-04-01 10:45:00,141.13,141.43,140.94,141.43,4978.0,121.4697,121.7279,121.3062,121.7279,4978.0
2021-04-01 10:50:00,141.43,141.77,141.35,141.68,6737.0,121.7279,122.0206,121.6591,121.9431,6737.0
2021-04-01 10:55:00,141.69,141.82,141.59,141.79,4665.0,121.9517,122.0636,121.8656,122.0378,4665.0
2021-04-01 11:00:00,141.8,141.81,141.46,141.62,3617.0,122.0464,122.055,121.7538,121.8915,3617.0
2021-04-01 11:05:00,141.64,141.8,141.57,141.72,15089.0,121.9087,122.0464,121.8484,121.9775,15089.0
2021-04-01 11:10:00,141.73,141.77,141.53,141.63,8306.0,121.9861,122.0206,121.814,121.9001,8306.0
2021-04-01 11:15:00,141.59,141.83,141.53,141.75,6749.0,121.8656,122.0722,121.814,122.0034,6749.0
2021-04-01 11:20:00,141.69,141.95,141.69,141.69,9464.0,121.9517,122.1755,121.9517,121.9517,9464.0
2021-04-01 11:25:00,141.68,141.7,141.49,141.5,5189.0,121.9431,121.9603,121.7796,121.7882,5189.0
2021-04-01 11:30:00,141.44,141.63,141.12,141.24,10000.0,121.7365,121.9001,121.4611,121.5644,10000.0
2021-04-01 11:35:00,141.26,141.54,141.2,141.43,5693.0,121.5816,121.8226,121.53,121.7279,5693.0
2021-04-01 11:40:00,141.39,141.61,141.39,141.6,6290.0,121.6935,121.8829,121.6935,121.8742,6290.0
2021-04-01 11:45:00,141.54,141.65,141.49,141.5,6017.0,121.8226,121.9173,121.7796,121.7882,6017.0
2021-04-01 11:50:00,141.5,141.5,141.19,141.4,5645.0,121.7882,121.7882,121.5214,121.7021,5645.0
2021-04-01 11:55:00,141.33,141.49,141.25,141.39,9031.0,121.6419,121.7796,121.573,121.6935,9031.0
2021-04-01 12:00:00,141.39,141.55,141.26,141.45,5814.0,121.6935,121.8312,121.5816,121.7451,5814.0
2021-04-01 12:05:00,141.37,141.51,141.3,141.39,7374.0,121.6763,121.7968,121.616,121.6935,7374.0
2021-04-01 12:10:00,141.44,141.48,141.17,141.21,4976.0,121.7365,121.771,121.5042,121.5386,4976.0
2021-04-01 12:15:00,141.22,141.28,141.12,141.24,5088.0,121.5472,121.5988,121.4611,121.5644,5088.0
2021-04-01 12:20:00,141.19,141.23,141.04,141.06,4668.0,121.5214,121.5558,121.3923,121.4095,4668.0
2021-04-01 12:25:00,141.06,141.14,141.04,141.11,1674.0,121.4095,121.4783,121.3923,121.4525,1674.0
2021-04-01 12:30:00,141.08,141.25,141.03,141.17,3536.0,121.4267,121.573,121.3837,121.5042,3536.0
2021-04-01 12:35:00,141.13,141.2,141.06,141.14,3119.0,121.4697,121.53,121.4095,121.4783,3119.0
2021-04-01 12:40:00,141.18,141.23,141.07,141.19,4130.0,121.5128,121.5558,121.4181,121.5214,4130.0
2021-04-01 12:45:00,141.13,141.16,140.94,140.97,2826.0,121.4697,121.4955,121.3062,121.332,2826.0
2021-04-01 12:50:00,141.0,141.16,140.99,141.09,2843.0,121.3578,121.4955,121.3492,121.4353,2843.0
2021-04-01 12:55:00,141.04,141.29,141.04,141.26,6713.0,121.3923,121.6074,121.3923,121.5816,6713.0
2021-04-01 13:00:00,141.31,141.31,141.03,141.12,5599.0,121.6246,121.6246,121.3837,121.4611,5599.0
2021-04-01 13:05:00,141.2,141.2,141.05,141.12,10098.0,121.53,121.53,121.4009,121.4611,10098.0
2021-04-01 13:10:00,141.09,141.17,141.04,141.15,5426.0,121.4353,121.5042,121.3923,121.4869,5426.0
2021-04-01 13:15:00,141.16,141.27,141.06,141.21,4163.0,121.4955,121.5902,121.4095,121.5386,4163.0
2021-04-01 13:20:00,141.21,141.27,141.12,141.17,8013.0,121.5386,121.5902,121.4611,121.5042,8013.0
2021-04-01 13:25:00,141.2,141.33,141.19,141.2,4732.0,121.53,121.6419,121.5214,121.53,4732.0
2021-04-01 13:30:00,141.29,141.39,141.17,141.3,5398.0,121.6074,121.6935,121.5042,121.616,5398.0
2021-04-01 13:35:00,141.3,141.44,141.3,141.44,3068.0,121.616,121.7365,121.616,121.7365,3068.0
2021-04-01 13:40:00,141.35,141.37,141.24,141.32,3805.0,121.6591,121.6763,121.5644,121.6333,3805.0
2021-04-01 13:45:00,141.33,141.37,141.3,141.36,1759.0,121.6419,121.6763,121.616,121.6677,1759.0
2021-04-01 13:50:00,141.31,141.49,141.23,141.49,4500.0,121.6246,121.7796,121.5558,121.7796,4500.0
2021-04-01 13:55:00,141.55,141.55,141.39,141.43,3772.0,121.8312,121.8312,121.6935,121.7279,3772.0
2021-04-01 14:00:00,141.43,141.51,141.34,141.34,3042.0,121.7279,121.7968,121.6505,121.6505,3042.0
2021-04-01 14:05:00,141.35,141.38,141.17,141.21,10781.0,121.6591,121.6849,121.5042,121.5386,10781.0
2021-04-01 14:10:00,141.24,141.38,141.24,141.3,1813.0,121.5644,121.6849,121.5644,121.616,1813.0
2021-04-01 14:15:00,141.37,141.5,141.33,141.38,5764.0,121.6763,121.7882,121.6419,121.6849,5764.0
2021-04-01 14:20:00,141.34,141.37,141.24,141.31,3528.0,121.6505,121.6763,121.5644,121.6246,3528.0
2021-04-01 14:25:00,141.31,141.35,141.15,141.19,8664.0,121.6246,121.6591,121.4869,121.5214,8664.0
2021-04-01 14:30:00,141.2,141.22,140.99,141.07,4676.0,121.53,121.5472,121.3492,121.4181,4676.0
2021-04-01 14:35:00,141.06,141.12,140.99,141.08,7025.0,121.4095,121.4611,121.3492,121.4267,7025.0
2021-04-01 14:40:00,141.11,141.23,141.08,141.16,4417.0,121.4525,121.5558,121.4267,121.4955,4417.0
2021-04-01 14:45:00,141.15,141.2,141.08,141.11,6544.0,121.4869,121.53,121.4267,121.4525,6544.0
2021-04-01 14:50:00,141.15,141.38,141.1,141.35,9302.0,121.4869,121.6849,121.4439,121.6591,9302.0
2021-04-01 14:55:00,141.38,141.38,141.28,141.31,9189.0,121.6849,121.6849,121.5988,121.6246,9189.0
2021-04-01 15:00:00,141.37,141.48,141.34,141.48,6514.0,121.6763,121.771,121.6505,121.771,6514.0
2021-04-01 15:05:00,141.44,141.57,141.37,141.5,9248.0,121.7365,121.8484,121.6763,121.7882,9248.0
2021-04-01 15:10:00,141.51,141.61,141.46,141.61,4100.0,121.7968,121.8829,121.7538,121.8829,4100.0
2021-04-01 15:15:00,141.61,141.86,141.6,141.74,8787.0,121.8829,122.098,121.8742,121.9947,8787.0
2021-04-01 15:20:00,141.71,141.71,141.57,141.57,8586.0,121.9689,121.9689,121.8484,121.8484,8586.0
2021-04-01 15:25:00,141.63,141.7,141.56,141.62,7025.0,121.9001,121.9603,121.8398,121.8915,7025.0
2021-04-01 15:30:00,141.58,141.81,141.58,141.78,6255.0,121.857,122.055,121.857,122.0292,6255.0
2021-04-01 15:35:00,141.85,141.92,141.62,141.8,11411.0,122.0894,122.1497,121.8915,122.0464,11411.0
2021-04-01 15:40:00,141.76,142.2,141.75,142.2,12304.0,122.012,122.3907,122.0034,122.3907,12304.0
2021-04-01 15:45:00,142.22,142.44,142.21,142.38,17184.0,122.4079,122.5972,122.3993,122.5456,17184.0
2021-04-01 15:50:00,142.46,142.71,142.42,142.69,36404.0,122.6144,122.8296,122.58,122.8124,36404.0
2021-04-01 15:55:00,142.7,143.37,142.5,143.24,141292.0,122.821,123.3977,122.6489,123.2858,141292.0
2021-04-05 09:30:00,143.54,143.54,142.72,143.28,20368.0,123.544,123.544,122.8382,123.3202,20368.0
2021-04-05 09:35:00,143.27,143.71,142.84,143.12,11499.0,123.3116,123.6903,122.9415,123.1825,11499.0
2021-04-05 09:40:00,143.35,143.79,143.22,143.79,12821.0,123.3805,123.7592,123.2686,123.7592,12821.0
2021-04-05 09:45:00,143.7,143.98,143.6,143.97,6192.0,123.6817,123.9227,123.5956,123.9141,6192.0
2021-04-05 09:50:00,143.97,144.15,143.49,143.64,7721.0,123.9141,124.069,123.501,123.6301,7721.0
2021-04-05 09:55:00,143.6,143.7,143.21,143.21,9046.0,123.5956,123.6817,123.26,123.26,9046.0
2021-04-05 10:00:00,143.33,143.62,143.14,143.41,4312.0,123.3632,123.6129,123.1997,123.4321,4312.0
2021-04-05 10:05:00,143.45,144.12,143.44,143.97,5963.0,123.4665,124.0432,123.4579,123.9141,5963.0
2021-04-05 10:10:00,143.94,144.01,143.69,144.01,3662.0,123.8883,123.9485,123.6731,123.9485,3662.0
2021-04-05 10:15:00,144.02,144.29,143.93,144.11,17156.0,123.9571,124.1895,123.8797,124.0346,17156.0
2021-04-05 10:20:00,144.17,144.26,143.91,143.96,7153.0,124.0862,124.1637,123.8625,123.9055,7153.0
2021-04-05 10:25:00,143.96,144.03,143.53,143.62,5697.0,123.9055,123.9657,123.5354,123.6129,5697.0
2021-04-05 10:30:00,143.62,143.7,143.39,143.65,5183.0,123.6129,123.6817,123.4149,123.6387,5183.0
2021-04-05 10:35:00,143.58,143.73,143.57,143.58,3278.0,123.5784,123.7075,123.5698,123.5784,3278.0
2021-04-05 10:40:00,143.62,143.75,143.37,143.37,8659.0,123.6129,123.7247,123.3977,123.3977,8659.0
2021-04-05 10:45:00,143.46,143.96,143.46,143.96,8796.0,123.4751,123.9055,123.4751,123.9055,8796.0
2021-04-05 10:50:00,143.89,144.06,143.66,143.92,9764.0,123.8452,123.9916,123.6473,123.8711,9764.0
2021-04-05 10:55:00,143.87,144.15,143.72,144.15,7823.0,123.828,124.069,123.6989,124.069,7823.0
2021-04-05 11:00:00,144.17,144.46,144.08,144.1,9923.0,124.0862,124.3358,124.0088,124.026,9923.0
2021-04-05 11:05:00,144.23,144.24,143.94,144.1,6484.0,124.1379,124.1465,123.8883,124.026,6484.0
2021-04-05 11:10:00,144.08,144.29,144.08,144.22,2650.0,124.0088,124.1895,124.0088,124.1293,2650.0
2021-04-05 11:15:00,144.07,144.32,144.03,144.22,4347.0,124.0002,124.2153,123.9657,124.1293,4347.0
2021-04-05 11:20:00,144.11,144.37,144.11,144.32,4590.0,124.0346,124.2584,124.0346,124.2153,4590.0
2021-04-05 11:25:00,144.39,144.46,144.24,144.38,3333.0,124.2756,124.3358,124.1465,124.267,3333.0
2021-04-05 11:30:00,144.36,144.52,144.2,144.52,6137.0,124.2498,124.3875,124.1121,124.3875,6137.0
2021-04-05 11:35:00,144.52,144.67,144.28,144.55,7444.0,124.3875,124.5166,124.1809,124.4133,7444.0
2021-04-05 11:40:00,144.59,144.74,144.58,144.74,4820.0,124.4477,124.5768,124.4391,124.5768,4820.0
2021-04-05 11:45:00,144.82,144.87,144.67,144.68,5634.0,124.6457,124.6887,124.5166,124.5252,5634.0
2021-04-05 11:50:00,144.69,144.97,144.69,144.82,5347.0,124.5338,124.7748,124.5338,124.6457,5347.0
2021-04-05 11:55:00,144.87,144.99,144.8,144.99,4599.0,124.6887,124.792,124.6285,124.792,4599.0
2021-04-05 12:00:00,145.02,145.15,144.88,144.89,4089.0,124.8178,124.9297,124.6973,124.7059,4089.0
2021-04-05 12:05:00,144.89,145.12,144.88,145.09,4720.0,124.7059,124.9039,124.6973,124.8781,4720.0
2021-04-05 12:10:00,145.12,145.17,145.03,145.03,3652.0,124.9039,124.9469,124.8264,124.8264,3652.0
2021-04-05 12:15:00,145.01,145.01,144.84,145.01,2880.0,124.8092,124.8092,124.6629,124.8092,2880.0
2021-04-05 12:20:00,145.03,145.15,144.99,145.06,4791.0,124.8264,124.9297,124.792,124.8522,4791.0
2021-04-05 12:25:00,145.0,145.12,145.0,145.07,2701.0,124.8006,124.9039,124.8006,124.8609,2701.0
2021-04-05 12:30:00,145.02,145.23,145.02,145.14,3334.0,124.8178,124.9986,124.8178,124.9211,3334.0
2021-04-05 12:35:00,145.12,145.21,145.03,145.03,4170.0,124.9039,124.9814,124.8264,124.8264,4170.0
2021-04-05 12:40:00,145.03,145.05,144.83,144.87,4857.0,124.8264,124.8436,124.6543,124.6887,4857.0
2021-04-05 12:45:00,144.82,144.82,144.65,144.65,1859.0,124.6457,124.6457,124.4994,124.4994,1859.0
2021-04-05 12:50:00,144.71,144.75,144.57,144.57,2174.0,124.551,124.5854,124.4305,124.4305,2174.0
2021-04-05 12:55:00,144.57,144.64,144.45,144.59,4702.0,124.4305,124.4908,124.3272,124.4477,4702.0
2021-04-05 13:00:00,144.57,144.66,144.53,144.63,3421.0,124.4305,124.508,124.3961,124.4822,3421.0
2021-04-05 13:05:00,144.61,144.64,144.47,144.51,1001.0,124.4649,124.4908,124.3444,124.3789,1001.0
2021-04-05 13:10:00,144.46,144.63,144.37,144.38,5572.0,124.3358,124.4822,124.2584,124.267,5572.0
2021-04-05 13:15:00,144.37,144.38,144.06,144.17,2445.0,124.2584,124.267,123.9916,124.0862,2445.0
2021-04-05 13:20:00,144.17,144.25,144.07,144.15,3226.0,124.0862,124.1551,124.0002,124.069,3226.0
2021-04-05 13:25:00,144.11,144.4,144.05,144.32,4802.0,124.0346,124.2842,123.9829,124.2153,4802.0
2021-04-05 13:30:00,144.28,144.46,144.28,144.39,2850.0,124.1809,124.3358,124.1809,124.2756,2850.0
2021-04-05 13:35:00,144.45,144.5,144.3,144.32,3223.0,124.3272,124.3703,124.1981,124.2153,3223.0
2021-04-05 13:40:00,144.29,144.3,144.07,144.16,5764.0,124.1895,124.1981,124.0002,124.0776,5764.0
2021-04-05 13:45:00,144.15,144.19,144.0,144.14,2494.0,124.069,124.1034,123.9399,124.0604,2494.0
2021-04-05 13:50:00,144.15,144.25,144.08,144.25,2490.0,124.069,124.1551,124.0088,124.1551,2490.0
2021-04-05 13:55:00,144.22,144.34,144.17,144.34,4131.0,124.1293,124.2326,124.0862,124.2326,4131.0
2021-04-05 14:00:00,144.22,144.29,144.03,144.11,3993.0,124.1293,124.1895,123.9657,124.0346,3993.0
2021-04-05 14:05:00,144.16,144.3,144.02,144.05,5548.0,124.0776,124.1981,123.9571,123.9829,5548.0
2021-04-05 14:10:00,144.11,144.14,144.02,144.04,3326.0,124.0346,124.0604,123.9571,123.9743,3326.0
2021-04-05 14:15:00,144.02,144.35,144.01,144.27,3718.0,123.9571,124.2412,123.9485,124.1723,3718.0
2021-04-05 14:20:00,144.25,144.37,144.19,144.26,4311.0,124.1551,124.2584,124.1034,124.1637,4311.0
2021-04-05 14:25:00,144.31,144.36,144.18,144.36,3587.0,124.2067,124.2498,124.0948,124.2498,3587.0
2021-04-05 14:30:00,144.42,144.57,144.38,144.53,5560.0,124.3014,124.4305,124.267,124.3961,5560.0
2021-04-05 14:35:00,144.58,144.75,144.52,144.66,5659.0,124.4391,124.5854,124.3875,124.508,5659.0
2021-04-05 14:40:00,144.68,144.75,144.56,144.72,6344.0,124.5252,124.5854,124.4219,124.5596,6344.0
2021-04-05 14:45:00,144.66,144.69,144.52,144.54,4786.0,124.508,124.5338,124.3875,124.4047,4786.0
2021-04-05 14:50:00,144.49,144.61,144.49,144.59,2440.0,124.3617,124.4649,124.3617,124.4477,2440.0
2021-04-05 14:55:00,144.6,144.64,144.45,144.5,5129.0,124.4563,124.4908,124.3272,124.3703,5129.0
2021-04-05 15:00:00,144.5,144.67,144.45,144.62,9507.0,124.3703,124.5166,124.3272,124.4735,9507.0
2021-04-05 15:05:00,144.65,144.65,144.45,144.49,9567.0,124.4994,124.4994,124.3272,124.3617,9567.0
2021-04-05 15:10:00,144.5,144.53,144.37,144.39,4317.0,124.3703,124.3961,124.2584,124.2756,4317.0
2021-04-05 15:15:00,144.39,144.65,144.38,144.62,7260.0,124.2756,124.4994,124.267,124.4735,7260.0
2021-04-05 15:20:00,144.6,144.69,144.5,144.68,5043.0,124.4563,124.5338,124.3703,124.5252,5043.0
2021-04-05 15:25:00,144.69,144.95,144.6,144.92,14139.0,124.5338,124.7576,124.4563,124.7318,14139.0
2021-04-05 15:30:00,144.89,145.17,144.79,145.13,20335.0,124.7059,124.9469,124.6199,124.9125,20335.0
2021-04-05 15:35:00,145.17,145.36,145.01,145.35,24000.0,124.9469,125.1105,124.8092,125.1019,24000.0
2021-04-05 15:40:00,145.38,145.38,145.15,145.35,16242.0,125.1277,125.1277,124.9297,125.1019,16242.0
2021-04-05 15:45:00,145.29,145.62,145.22,145.55,22128.0,125.0502,125.3342,124.99,125.274,22128.0
2021-04-05 15:50:00,145.47,145.66,145.36,145.52,33100.0,125.2051,125.3687,125.1105,125.2482,33100.0
2021-04-05 15:55:00,145.44,145.87,145.38,145.77,96245.0,125.1793,125.5494,125.1277,125.4633,96245.0
2021-04-06 09:30:00,145.41,145.65,144.23,144.23,18513.0,125.1535,125.3601,124.1379,124.1379,18513.0
2021-04-06 09:35:00,144.37,144.42,143.73,143.8,19829.0,124.2584,124.3014,123.7075,123.7678,19829.0
2021-04-06 09:40:00,144.2,144.2,143.65,144.1,7977.0,124.1121,124.1121,123.6387,124.026,7977.0
2021-04-06 09:45:00,144.33,144.33,143.84,144.0,5084.0,124.2239,124.2239,123.8022,123.9399,5084.0
2021-04-06 09:50:00,143.91,144.48,143.83,144.12,8400.0,123.8625,124.353,123.7936,124.0432,8400.0
2021-04-06 09:55:00,144.28,144.46,144.09,144.11,8532.0,124.1809,124.3358,124.0174,124.0346,8532.0
2021-04-06 10:00:00,144.31,144.37,144.0,144.13,6355.0,124.2067,124.2584,123.9399,124.0518,6355.0
2021-04-06 10:05:00,144.22,144.61,144.22,144.57,7121.0,124.1293,124.4649,124.1293,124.4305,7121.0
2021-04-06 10:10:00,144.38,144.38,144.01,144.1,2761.0,124.267,124.267,123.9485,124.026,2761.0
2021-04-06 10:15:00,144.12,144.29,144.02,144.19,7724.0,124.0432,124.1895,123.9571,124.1034,7724.0
2021-04-06 10:20:00,144.27,144.7,144.27,144.46,3870.0,124.1723,124.5424,124.1723,124.3358,3870.0
2021-04-06 10:25:00,144.53,144.53,144.0,144.11,13058.0,124.3961,124.3961,123.9399,124.0346,13058.0
2021-04-06 10:30:00,144.12,144.25,144.0,144.15,8121.0,124.0432,124.1551,123.9399,124.069,8121.0
2021-04-06 10:35:00,144.2,144.22,143.78,144.03,6979.0,124.1121,124.1293,123.7506,123.9657,6979.0
2021-04-06 10:40:00,143.94,143.98,143.75,143.95,3692.0,123.8883,123.9227,123.7247,123.8969,3692.0
2021-04-06 10:45:00,143.94,144.2,143.91,144.02,2946.0,123.8883,124.1121,123.8625,123.9571,2946.0
2021-04-06 10:50:00,144.07,144.12,143.91,144.12,3428.0,124.0002,124.0432,123.8625,124.0432,3428.0
2021-04-06 10:55:00,144.11,144.32,144.11,144.25,8497.0,124.0346,124.2153,124.0346,124.1551,8497.0
2021-04-06 11:00:00,144.22,144.66,144.22,144.65,6963.0,124.1293,124.508,124.1293,124.4994,6963.0
2021-04-06 11:05:00,144.57,144.78,144.37,144.51,4643.0,124.4305,124.6113,124.2584,124.3789,4643.0
2021-04-06 11:10:00,144.48,144.7,144.42,144.58,4950.0,124.353,124.5424,124.3014,124.4391,4950.0
2021-04-06 11:15:00,144.49,144.67,144.33,144.34,4193.0,124.3617,124.5166,124.2239,124.2326,4193.0
2021-04-06 11:20:00,144.29,144.36,144.24,144.35,5034.0,124.1895,124.2498,124.1465,124.2412,5034.0
2021-04-06 11:25:00,144.32,144.45,144.24,144.37,5137.0,124.2153,124.3272,124.1465,124.2584,5137.0
2021-04-06 11:30:00,144.43,144.43,144.22,144.28,4177.0,124.31,124.31,124.1293,124.1809,4177.0
2021-04-06 11:35:00,144.27,144.29,144.16,144.23,2969.0,124.1723,124.1895,124.0776,124.1379,2969.0
2021-04-06 11:40:00,144.16,144.17,143.94,144.14,4748.0,124.0776,124.0862,123.8883,124.0604,4748.0
2021-04-06 11:45:00,144.13,144.19,143.98,144.0,1803.0,124.0518,124.1034,123.9227,123.9399,1803.0
2021-04-06 11:50:00,143.91,143.95,143.76,143.95,2186.0,123.8625,123.8969,123.7333,123.8969,2186.0
2021-04-06 11:55:00,143.86,143.94,143.83,143.9,2136.0,123.8194,123.8883,123.7936,123.8538,2136.0
2021-04-06 12:00:00,143.91,144.05,143.83,143.84,2801.0,123.8625,123.9829,123.7936,123.8022,2801.0
2021-04-06 12:05:00,143.96,144.01,143.83,143.94,4170.0,123.9055,123.9485,123.7936,123.8883,4170.0
2021-04-06 12:10:00,143.93,144.03,143.93,144.03,3954.0,123.8797,123.9657,123.8797,123.9657,3954.0
2021-04-06 12:15:00,144.05,144.19,144.03,144.1,4681.0,123.9829,124.1034,123.9657,124.026,4681.0
2021-04-06 12:20:00,144.08,144.09,143.9,143.93,3242.0,124.0088,124.0174,123.8538,123.8797,3242.0
2021-04-06 12:25:00,143.91,143.97,143.86,143.88,2612.0,123.8625,123.9141,123.8194,123.8366,2612.0
2021-04-06 12:30:00,143.91,143.92,143.8,143.85,2786.0,123.8625,123.8711,123.7678,123.8108,2786.0
2021-04-06 12:35:00,143.83,143.83,143.53,143.64,3802.0,123.7936,123.7936,123.5354,123.6301,3802.0
2021-04-06 12:40:00,143.6,143.63,143.59,143.59,1300.0,123.5956,123.6215,123.587,123.587,1300.0
2021-04-06 12:45:00,143.69,143.69,143.53,143.6,1849.0,123.6731,123.6731,123.5354,123.5956,1849.0
2021-04-06 12:50:00,143.58,143.63,143.46,143.57,2383.0,123.5784,123.6215,123.4751,123.5698,2383.0
2021-04-06 12:55:00,143.52,143.71,143.51,143.71,3376.0,123.5268,123.6903,123.5182,123.6903,3376.0
2021-04-06 13:00:00,143.74,143.83,143.6,143.73,5165.0,123.7161,123.7936,123.5956,123.7075,5165.0
2021-04-06 13:05:00,143.73,143.87,143.59,143.82,4007.0,123.7075,123.828,123.587,123.785,4007.0
2021-04-06 13:10:00,143.83,143.83,143.66,143.66,2376.0,123.7936,123.7936,123.6473,123.6473,2376.0
2021-04-06 13:15:00,143.66,143.74,143.66,143.67,1156.0,123.6473,123.7161,123.6473,123.6559,1156.0
2021-04-06 13:20:00,143.66,143.72,143.61,143.62,3955.0,123.6473,123.6989,123.6042,123.6129,3955.0
2021-04-06 13:25:00,143.64,143.91,143.62,143.86,5146.0,123.6301,123.8625,123.6129,123.8194,5146.0
2021-04-06 13:30:00,143.9,144.04,143.84,143.97,4334.0,123.8538,123.9743,123.8022,123.9141,4334.0
2021-04-06 13:35:00,144.02,144.03,143.96,144.01,2027.0,123.9571,123.9657,123.9055,123.9485,2027.0
2021-04-06 13:40:00,144.03,144.03,143.92,143.99,2084.0,123.9657,123.9657,123.8711,123.9313,2084.0
2021-04-06 13:45:00,144.02,144.05,143.94,144.0,1359.0,123.9571,123.9829,123.8883,123.9399,1359.0
2021-04-06 13:50:00,144.0,144.0,143.68,143.69,5411.0,123.9399,123.9399,123.6645,123.6731,5411.0
2021-04-06 13:55:00,143.72,143.77,143.53,143.53,6884.0,123.6989,123.742,123.5354,123.5354,6884.0
2021-04-06 14:00:00,143.59,143.59,143.45,143.53,6102.0,123.587,123.587,123.4665,123.5354,6102.0
2021-04-06 14:05:00,143.49,143.69,143.44,143.66,3472.0,123.501,123.6731,123.4579,123.6473,3472.0
2021-04-06 14:10:00,143.67,143.67,143.44,143.47,5768.0,123.6559,123.6559,123.4579,123.4837,5768.0
2021-04-06 14:15:00,143.43,143.52,143.33,143.35,5327.0,123.4493,123.5268,123.3632,123.3805,5327.0
2021-04-06 14:20:00,143.36,143.38,143.25,143.36,8367.0,123.3891,123.4063,123.2944,123.3891,8367.0
2021-04-06 14:25:00,143.38,143.46,143.31,143.46,5161.0,123.4063,123.4751,123.346,123.4751,5161.0
2021-04-06 14:30:00,143.48,143.49,143.09,143.09,7818.0,123.4924,123.501,123.1567,123.1567,7818.0
2021-04-06 14:35:00,143.12,143.31,143.07,143.31,7087.0,123.1825,123.346,123.1395,123.346,7087.0
2021-04-06 14:40:00,143.32,143.59,143.3,143.53,5103.0,123.3546,123.587,123.3374,123.5354,5103.0
2021-04-06 14:45:00,143.55,143.64,143.49,143.57,3822.0,123.5526,123.6301,123.501,123.5698,3822.0
2021-04-06 14:50:00,143.56,143.74,143.5,143.68,3085.0,123.5612,123.7161,123.5096,123.6645,3085.0
2021-04-06 14:55:00,143.72,143.72,143.56,143.63,6573.0,123.6989,123.6989,123.5612,123.6215,6573.0
2021-04-06 15:00:00,143.58,143.84,143.57,143.78,6031.0,123.5784,123.8022,123.5698,123.7506,6031.0
2021-04-06 15:05:00,143.72,143.96,143.71,143.91,5361.0,123.6989,123.9055,123.6903,123.8625,5361.0
2021-04-06 15:10:00,143.93,144.09,143.92,143.98,4518.0,123.8797,124.0174,123.8711,123.9227,4518.0
2021-04-06 15:15:00,143.99,144.02,143.76,143.84,5005.0,123.9313,123.9571,123.7333,123.8022,5005.0
2021-04-06 15:20:00,143.86,144.03,143.84,144.03,6760.0,123.8194,123.9657,123.8022,123.9657,6760.0
2021-04-06 15:25:00,144.02,144.12,143.88,144.11,5245.0,123.9571,124.0432,123.8366,124.0346,5245.0
2021-04-06 15:30:00,144.11,144.27,144.1,144.14,12252.0,124.0346,124.1723,124.026,124.0604,12252.0
2021-04-06 15:35:00,144.15,144.17,143.77,143.83,22529.0,124.069,124.0862,123.742,123.7936,22529.0
2021-04-06 15:40:00,143.79,144.2,143.78,144.16,14477.0,123.7592,124.1121,123.7506,124.0776,14477.0
2021-04-06 15:45:00,144.13,144.19,144.02,144.17,15176.0,124.0518,124.1034,123.9571,124.0862,15176.0
2021-04-06 15:50:00,144.21,144.7,144.18,144.67,27977.0,124.1207,124.5424,124.0948,124.5166,27977.0
2021-04-06 15:55:00,144.6,144.72,144.53,144.59,45601.0,124.4563,124.5596,124.3961,124.4477,45601.0
2021-04-07 09:30:00,145.26,145.35,144.66,144.66,19199.0,125.0244,125.1019,124.508,124.508,19199.0
2021-04-07 09:35:00,144.8,145.3,144.68,145.05,5338.0,124.6285,125.0588,124.5252,124.8436,5338.0
2021-04-07 09:40:00,145.0,145.34,144.87,145.19,4746.0,124.8006,125.0932,124.6887,124.9641,4746.0
2021-04-07 09:45:00,145.22,145.22,144.78,145.03,1805.0,124.99,124.99,124.6113,124.8264,1805.0
2021-04-07 09:50:00,144.94,145.1,144.78,144.85,2431.0,124.749,124.8867,124.6113,124.6715,2431.0
2021-04-07 09:55:00,145.07,145.07,144.54,144.63,1933.0,124.8609,124.8609,124.4047,124.4822,1933.0
2021-04-07 10:00:00,144.72,145.25,144.72,145.25,5716.0,124.5596,125.0158,124.5596,125.0158,5716.0
2021-04-07 10:05:00,145.17,145.19,144.82,144.85,5054.0,124.9469,124.9641,124.6457,124.6715,5054.0
2021-04-07 10:10:00,144.82,144.87,144.42,144.42,6561.0,124.6457,124.6887,124.3014,124.3014,6561.0
2021-04-07 10:15:00,144.42,144.47,144.21,144.22,5089.0,124.3014,124.3444,124.1207,124.1293,5089.0
2021-04-07 10:20:00,144.16,144.21,143.91,143.91,11613.0,124.0776,124.1207,123.8625,123.8625,11613.0
2021-04-07 10:25:00,143.88,144.0,143.68,143.77,8184.0,123.8366,123.9399,123.6645,123.742,8184.0
2021-04-07 10:30:00,143.77,143.86,143.59,143.62,10222.0,123.742,123.8194,123.587,123.6129,10222.0
2021-04-07 10:35:00,143.57,143.84,143.56,143.62,16370.0,123.5698,123.8022,123.5612,123.6129,16370.0
2021-04-07 10:40:00,143.56,143.77,143.56,143.68,14497.0,123.5612,123.742,123.5612,123.6645,14497.0
2021-04-07 10:45:00,143.71,143.72,143.56,143.57,16507.0,123.6903,123.6989,123.5612,123.5698,16507.0
2021-04-07 10:50:00,143.57,143.69,143.33,143.33,16126.0,123.5698,123.6731,123.3632,123.3632,16126.0
2021-04-07 10:55:00,143.38,143.59,143.37,143.38,9072.0,123.4063,123.587,123.3977,123.4063,9072.0
2021-04-07 11:00:00,143.44,143.68,143.44,143.49,6755.0,123.4579,123.6645,123.4579,123.501,6755.0
2021-04-07 11:05:00,143.44,143.71,143.38,143.65,17045.0,123.4579,123.6903,123.4063,123.6387,17045.0
2021-04-07 11:10:00,143.6,143.65,143.49,143.64,3138.0,123.5956,123.6387,123.501,123.6301,3138.0
2021-04-07 11:15:00,143.65,143.71,143.59,143.64,3809.0,123.6387,123.6903,123.587,123.6301,3809.0
2021-04-07 11:20:00,143.68,143.9,143.68,143.81,4409.0,123.6645,123.8538,123.6645,123.7764,4409.0
2021-04-07 11:25:00,143.77,143.81,143.7,143.72,4191.0,123.742,123.7764,123.6817,123.6989,4191.0
2021-04-07 11:30:00,143.72,143.84,143.71,143.83,3664.0,123.6989,123.8022,123.6903,123.7936,3664.0
2021-04-07 11:35:00,143.73,143.96,143.51,143.51,4830.0,123.7075,123.9055,123.5182,123.5182,4830.0
2021-04-07 11:40:00,143.46,143.64,143.39,143.45,6366.0,123.4751,123.6301,123.4149,123.4665,6366.0
2021-04-07 11:45:00,143.44,143.55,143.41,143.41,1822.0,123.4579,123.5526,123.4321,123.4321,1822.0
2021-04-07 11:50:00,143.37,143.53,143.37,143.49,5072.0,123.3977,123.5354,123.3977,123.501,5072.0
2021-04-07 11:55:00,143.59,143.79,143.59,143.67,3383.0,123.587,123.7592,123.587,123.6559,3383.0
2021-04-07 12:00:00,143.72,143.86,143.71,143.79,2398.0,123.6989,123.8194,123.6903,123.7592,2398.0
2021-04-07 12:05:00,143.79,144.01,143.79,144.0,10622.0,123.7592,123.9485,123.7592,123.9399,10622.0
2021-04-07 12:10:00,144.04,144.06,143.95,143.95,2887.0,123.9743,123.9916,123.8969,123.8969,2887.0
2021-04-07 12:15:00,143.9,144.06,143.84,143.99,4628.0,123.8538,123.9916,123.8022,123.9313,4628.0
2021-04-07 12:20:00,143.94,143.97,143.8,143.81,4970.0,123.8883,123.9141,123.7678,123.7764,4970.0
2021-04-07 12:25:00,143.8,143.8,143.53,143.53,4296.0,123.7678,123.7678,123.5354,123.5354,4296.0
2021-04-07 12:30:00,143.51,143.66,143.41,143.41,4632.0,123.5182,123.6473,123.4321,123.4321,4632.0
2021-04-07 12:35:00,143.36,143.47,143.26,143.4,4471.0,123.3891,123.4837,123.303,123.4235,4471.0
2021-04-07 12:40:00,143.39,143.44,143.01,143.01,6600.0,123.4149,123.4579,123.0878,123.0878,6600.0
2021-04-07 12:45:00,143.02,143.21,143.01,143.21,3123.0,123.0964,123.26,123.0878,123.26,3123.0
2021-04-07 12:50:00,143.02,143.12,142.87,142.87,5190.0,123.0964,123.1825,122.9673,122.9673,5190.0
2021-04-07 12:55:00,142.87,142.94,142.69,142.77,7235.0,122.9673,123.0276,122.8124,122.8813,7235.0
2021-04-07 13:00:00,142.82,142.94,142.64,142.93,8705.0,122.9243,123.0276,122.7694,123.019,8705.0
2021-04-07 13:05:00,142.93,142.93,142.79,142.79,2600.0,123.019,123.019,122.8985,122.8985,2600.0
2021-04-07 13:10:00,142.78,142.95,142.74,142.78,10096.0,122.8899,123.0362,122.8554,122.8899,10096.0
2021-04-07 13:15:00,142.78,142.99,142.78,142.95,7832.0,122.8899,123.0706,122.8899,123.0362,7832.0
2021-04-07 13:20:00,142.94,142.97,142.61,142.72,6584.0,123.0276,123.0534,122.7435,122.8382,6584.0
2021-04-07 13:25:00,142.74,142.83,142.69,142.69,4623.0,122.8554,122.9329,122.8124,122.8124,4623.0
2021-04-07 13:30:00,142.7,142.73,142.61,142.72,9880.0,122.821,122.8468,122.7435,122.8382,9880.0
2021-04-07 13:35:00,142.74,142.89,142.62,142.89,10923.0,122.8554,122.9845,122.7522,122.9845,10923.0
2021-04-07 13:40:00,142.89,142.96,142.83,142.91,7387.0,122.9845,123.0448,122.9329,123.0018,7387.0
2021-04-07 13:45:00,142.94,143.08,142.85,142.93,5949.0,123.0276,123.1481,122.9501,123.019,5949.0
2021-04-07 13:50:00,142.96,143.02,142.81,142.81,9067.0,123.0448,123.0964,122.9157,122.9157,9067.0
2021-04-07 13:55:00,142.72,142.83,142.68,142.81,9958.0,122.8382,122.9329,122.8038,122.9157,9958.0
2021-04-07 14:00:00,142.87,142.94,142.68,142.84,8269.0,122.9673,123.0276,122.8038,122.9415,8269.0
2021-04-07 14:05:00,142.83,143.14,142.83,143.05,6004.0,122.9329,123.1997,122.9329,123.1223,6004.0
2021-04-07 14:10:00,143.06,143.15,143.01,143.13,6130.0,123.1309,123.2083,123.0878,123.1911,6130.0
2021-04-07 14:15:00,143.11,143.13,142.8,142.83,5896.0,123.1739,123.1911,122.9071,122.9329,5896.0
2021-04-07 14:20:00,142.8,142.87,142.7,142.78,11996.0,122.9071,122.9673,122.821,122.8899,11996.0
2021-04-07 14:25:00,142.76,142.84,142.69,142.83,9264.0,122.8727,122.9415,122.8124,122.9329,9264.0
2021-04-07 14:30:00,142.91,143.0,142.88,142.99,5171.0,123.0018,123.0792,122.9759,123.0706,5171.0
2021-04-07 14:35:00,142.96,143.0,142.88,142.97,6810.0,123.0448,123.0792,122.9759,123.0534,6810.0
2021-04-07 14:40:00,142.99,143.12,142.99,143.04,7605.0,123.0706,123.1825,123.0706,123.1136,7605.0
2021-04-07 14:45:00,143.06,143.16,143.02,143.04,5841.0,123.1309,123.2169,123.0964,123.1136,5841.0
2021-04-07 14:50:00,143.08,143.11,142.91,143.06,11985.0,123.1481,123.1739,123.0018,123.1309,11985.0
2021-04-07 14:55:00,143.03,143.03,142.82,142.9,7543.0,123.105,123.105,122.9243,122.9932,7543.0
2021-04-07 15:00:00,142.88,142.98,142.82,142.85,9272.0,122.9759,123.062,122.9243,122.9501,9272.0
2021-04-07 15:05:00,142.86,142.86,142.63,142.71,8908.0,122.9587,122.9587,122.7608,122.8296,8908.0
2021-04-07 15:10:00,142.67,142.71,142.52,142.54,10582.0,122.7952,122.8296,122.6661,122.6833,10582.0
2021-04-07 15:15:00,142.54,142.89,142.54,142.89,11824.0,122.6833,122.9845,122.6833,122.9845,11824.0
2021-04-07 15:20:00,142.82,142.96,142.8,142.92,11171.0,122.9243,123.0448,122.9071,123.0104,11171.0
2021-04-07 15:25:00,142.92,143.14,142.91,143.06,14261.0,123.0104,123.1997,123.0018,123.1309,14261.0
2021-04-07 15:30:00,143.08,143.17,142.98,143.11,16817.0,123.1481,123.2255,123.062,123.1739,16817.0
2021-04-07 15:35:00,143.09,143.25,143.03,143.23,11184.0,123.1567,123.2944,123.105,123.2772,11184.0
2021-04-07 15:40:00,143.24,143.52,143.18,143.43,23820.0,123.2858,123.5268,123.2341,123.4493,23820.0
2021-04-07 15:45:00,143.42,143.55,143.22,143.23,20142.0,123.4407,123.5526,123.2686,123.2772,20142.0
2021-04-07 15:50:00,143.24,143.4,143.09,143.23,43061.0,123.2858,123.4235,123.1567,123.2772,43061.0
2021-04-07 15:55:00,143.23,143.32,142.85,142.9,130059.0,123.2772,123.3546,122.9501,122.9932,130059.0
2021-04-08 09:30:00,144.05,144.81,143.78,144.81,24284.0,123.9829,124.6371,123.7506,124.6371,24284.0
2021-04-08 09:35:00,144.72,145.1,144.44,144.74,8191.0,124.5596,124.8867,124.3186,124.5768,8191.0
2021-04-08 09:40:00,144.74,145.07,144.62,145.01,7825.0,124.5768,124.8609,124.4735,124.8092,7825.0
2021-04-08 09:45:00,145.07,145.81,145.07,145.32,14414.0,124.8609,125.4978,124.8609,125.076,14414.0
2021-04-08 09:50:00,145.32,145.34,144.67,144.69,8700.0,125.076,125.0932,124.5166,124.5338,8700.0
2021-04-08 09:55:00,144.65,144.8,144.04,144.09,9963.0,124.4994,124.6285,123.9743,124.0174,9963.0
2021-04-08 10:00:00,144.08,144.19,143.67,143.74,31664.0,124.0088,124.1034,123.6559,123.7161,31664.0
2021-04-08 10:05:00,143.62,143.75,143.2,143.4,11294.0,123.6129,123.7247,123.2514,123.4235,11294.0
2021-04-08 10:10:00,143.54,143.61,143.18,143.18,8349.0,123.544,123.6042,123.2341,123.2341,8349.0
2021-04-08 10:15:00,143.17,143.71,142.94,143.32,16670.0,123.2255,123.6903,123.0276,123.3546,16670.0
2021-04-08 10:20:00,143.39,143.74,143.32,143.64,13021.0,123.4149,123.7161,123.3546,123.6301,13021.0
2021-04-08 10:25:00,143.76,143.88,143.4,143.86,11703.0,123.7333,123.8366,123.4235,123.8194,11703.0
2021-04-08 10:30:00,143.89,144.0,143.57,143.7,8852.0,123.8452,123.9399,123.5698,123.6817,8852.0
2021-04-08 10:35:00,143.81,143.91,143.25,143.28,4420.0,123.7764,123.8625,123.2944,123.3202,4420.0
2021-04-08 10:40:00,143.34,143.54,143.08,143.26,7213.0,123.3719,123.544,123.1481,123.303,7213.0
2021-04-08 10:45:00,143.22,143.31,143.04,143.21,12299.0,123.2686,123.346,123.1136,123.26,12299.0
2021-04-08 10:50:00,143.19,143.35,143.06,143.16,34499.0,123.2428,123.3805,123.1309,123.2169,34499.0
2021-04-08 10:55:00,143.1,143.2,142.97,143.02,15756.0,123.1653,123.2514,123.0534,123.0964,15756.0
2021-04-08 11:00:00,143.0,143.11,142.88,143.01,8396.0,123.0792,123.1739,122.9759,123.0878,8396.0
2021-04-08 11:05:00,143.02,143.28,142.98,142.99,5755.0,123.0964,123.3202,123.062,123.0706,5755.0
2021-04-08 11:10:00,142.98,143.08,142.79,142.93,14544.0,123.062,123.1481,122.8985,123.019,14544.0
2021-04-08 11:15:00,142.87,142.87,142.5,142.64,8447.0,122.9673,122.9673,122.6489,122.7694,8447.0
2021-04-08 11:20:00,142.77,143.07,142.75,142.96,5097.0,122.8813,123.1395,122.864,123.0448,5097.0
2021-04-08 11:25:00,142.93,142.94,142.71,142.79,4788.0,123.019,123.0276,122.8296,122.8985,4788.0
2021-04-08 11:30:00,142.81,142.95,142.68,142.85,3761.0,122.9157,123.0362,122.8038,122.9501,3761.0
2021-04-08 11:35:00,142.77,142.86,142.63,142.71,5238.0,122.8813,122.9587,122.7608,122.8296,5238.0
2021-04-08 11:40:00,142.69,142.7,142.51,142.62,3816.0,122.8124,122.821,122.6575,122.7522,3816.0
2021-04-08 11:45:00,142.61,142.63,142.47,142.53,4058.0,122.7435,122.7608,122.6231,122.6747,4058.0
2021-04-08 11:50:00,142.54,142.57,142.42,142.47,5970.0,122.6833,122.7091,122.58,122.6231,5970.0
2021-04-08 11:55:00,142.47,142.65,142.47,142.51,3548.0,122.6231,122.778,122.6231,122.6575,3548.0
2021-04-08 12:00:00,142.43,142.66,142.34,142.63,6533.0,122.5886,122.7866,122.5112,122.7608,6533.0
2021-04-08 12:05:00,142.63,142.7,142.38,142.38,3747.0,122.7608,122.821,122.5456,122.5456,3747.0
2021-04-08 12:10:00,142.44,142.47,142.27,142.33,6196.0,122.5972,122.6231,122.4509,122.5026,6196.0
2021-04-08 12:15:00,142.37,142.49,142.37,142.45,4540.0,122.537,122.6403,122.537,122.6058,4540.0
2021-04-08 12:20:00,142.46,142.46,142.2,142.35,4913.0,122.6144,122.6144,122.3907,122.5198,4913.0
2021-04-08 12:25:00,142.35,142.45,142.17,142.21,3563.0,122.5198,122.6058,122.3648,122.3993,3563.0
2021-04-08 12:30:00,142.25,142.25,142.02,142.15,3254.0,122.4337,122.4337,122.2357,122.3476,3254.0
2021-04-08 12:35:00,142.11,142.3,142.11,142.3,3355.0,122.3132,122.4767,122.3132,122.4767,3355.0
2021-04-08 12:40:00,142.31,142.6,142.31,142.58,6380.0,122.4853,122.7349,122.4853,122.7177,6380.0
2021-04-08 12:45:00,142.57,142.58,142.3,142.33,4101.0,122.7091,122.7177,122.4767,122.5026,4101.0
2021-04-08 12:50:00,142.31,142.33,142.17,142.31,2640.0,122.4853,122.5026,122.3648,122.4853,2640.0
2021-04-08 12:55:00,142.28,142.39,142.22,142.33,6487.0,122.4595,122.5542,122.4079,122.5026,6487.0
2021-04-08 13:00:00,142.24,142.33,142.16,142.23,4373.0,122.4251,122.5026,122.3562,122.4165,4373.0
2021-04-08 13:05:00,142.2,142.3,142.13,142.3,5250.0,122.3907,122.4767,122.3304,122.4767,5250.0
2021-04-08 13:10:00,142.32,143.02,142.32,142.99,193120.0,122.4939,123.0964,122.4939,123.0706,193120.0
2021-04-08 13:15:00,143.03,143.12,142.91,142.95,5276.0,123.105,123.1825,123.0018,123.0362,5276.0
2021-04-08 13:20:00,143.01,143.03,142.85,143.03,7079.0,123.0878,123.105,122.9501,123.105,7079.0
2021-04-08 13:25:00,143.03,143.14,143.03,143.06,4798.0,123.105,123.1997,123.105,123.1309,4798.0
2021-04-08 13:30:00,143.07,143.1,142.89,142.93,8915.0,123.1395,123.1653,122.9845,123.019,8915.0
2021-04-08 13:35:00,142.95,143.03,142.91,142.96,2700.0,123.0362,123.105,123.0018,123.0448,2700.0
2021-04-08 13:40:00,143.0,143.0,142.73,142.74,17693.0,123.0792,123.0792,122.8468,122.8554,17693.0
2021-04-08 13:45:00,142.8,142.83,142.6,142.61,3696.0,122.9071,122.9329,122.7349,122.7435,3696.0
2021-04-08 13:50:00,142.64,142.76,142.62,142.67,12017.0,122.7694,122.8727,122.7522,122.7952,12017.0
2021-04-08 13:55:00,142.69,142.69,142.44,142.62,6319.0,122.8124,122.8124,122.5972,122.7522,6319.0
2021-04-08 14:00:00,142.61,142.64,142.44,142.56,4243.0,122.7435,122.7694,122.5972,122.7005,4243.0
2021-04-08 14:05:00,142.56,142.57,142.48,142.54,3952.0,122.7005,122.7091,122.6317,122.6833,3952.0
2021-04-08 14:10:00,142.56,142.68,142.54,142.68,7480.0,122.7005,122.8038,122.6833,122.8038,7480.0
2021-04-08 14:15:00,142.69,142.79,142.57,142.79,4794.0,122.8124,122.8985,122.7091,122.8985,4794.0
2021-04-08 14:20:00,142.77,142.81,142.63,142.64,5483.0,122.8813,122.9157,122.7608,122.7694,5483.0
2021-04-08 14:25:00,142.61,142.76,142.61,142.75,6987.0,122.7435,122.8727,122.7435,122.864,6987.0
2021-04-08 14:30:00,142.75,142.78,142.65,142.75,6926.0,122.864,122.8899,122.778,122.864,6926.0
2021-04-08 14:35:00,142.75,142.75,142.63,142.75,4412.0,122.864,122.864,122.7608,122.864,4412.0
2021-04-08 14:40:00,142.73,142.75,142.6,142.68,5744.0,122.8468,122.864,122.7349,122.8038,5744.0
2021-04-08 14:45:00,142.66,142.75,142.64,142.71,3360.0,122.7866,122.864,122.7694,122.8296,3360.0
2021-04-08 14:50:00,142.7,142.75,142.67,142.75,8207.0,122.821,122.864,122.7952,122.864,8207.0
2021-04-08 14:55:00,142.74,142.78,142.67,142.71,8647.0,122.8554,122.8899,122.7952,122.8296,8647.0
2021-04-08 15:00:00,142.71,142.96,142.64,142.79,18659.0,122.8296,123.0448,122.7694,122.8985,18659.0
2021-04-08 15:05:00,142.8,142.83,142.71,142.71,6799.0,122.9071,122.9329,122.8296,122.8296,6799.0
2021-04-08 15:10:00,142.71,142.72,142.47,142.54,15217.0,122.8296,122.8382,122.6231,122.6833,15217.0
2021-04-08 15:15:00,142.58,142.62,142.45,142.5,16089.0,122.7177,122.7522,122.6058,122.6489,16089.0
2021-04-08 15:20:00,142.49,142.54,142.4,142.44,10178.0,122.6403,122.6833,122.5628,122.5972,10178.0
2021-04-08 15:25:00,142.44,142.5,142.4,142.5,8657.0,122.5972,122.6489,122.5628,122.6489,8657.0
2021-04-08 15:30:00,142.5,142.66,142.44,142.46,22229.0,122.6489,122.7866,122.5972,122.6144,22229.0
2021-04-08 15:35:00,142.44,142.45,142.15,142.22,12207.0,122.5972,122.6058,122.3476,122.4079,12207.0
2021-04-08 15:40:00,142.15,142.27,142.11,142.18,15758.0,122.3476,122.4509,122.3132,122.3735,15758.0
2021-04-08 15:45:00,142.15,142.18,141.85,141.85,27249.0,122.3476,122.3735,122.0894,122.0894,27249.0
2021-04-08 15:50:00,141.85,142.08,141.83,141.83,26731.0,122.0894,122.2874,122.0722,122.0722,26731.0
2021-04-08 15:55:00,141.82,142.05,141.66,141.89,72365.0,122.0636,122.2616,121.9259,122.1239,72365.0
2021-04-09 09:30:00,142.0,142.0,141.57,141.78,17038.0,122.2185,122.2185,121.8484,122.0292,17038.0
2021-04-09 09:35:00,141.8,141.8,141.19,141.49,12716.0,122.0464,122.0464,121.5214,121.7796,12716.0
2021-04-09 09:40:00,141.72,141.83,141.23,141.82,10341.0,121.9775,122.0722,121.5558,122.0636,10341.0
2021-04-09 09:45:00,141.85,142.02,141.75,142.0,3526.0,122.0894,122.2357,122.0034,122.2185,3526.0
2021-04-09 09:50:00,142.05,142.05,141.41,141.5,19177.0,122.2616,122.2616,121.7107,121.7882,19177.0
2021-04-09 09:55:00,141.43,141.71,141.4,141.65,25314.0,121.7279,121.9689,121.7021,121.9173,25314.0
2021-04-09 10:00:00,141.65,141.94,141.6,141.67,4077.0,121.9173,122.1669,121.8742,121.9345,4077.0
2021-04-09 10:05:00,141.7,141.73,141.44,141.44,12183.0,121.9603,121.9861,121.7365,121.7365,12183.0
2021-04-09 10:10:00,141.54,141.57,141.36,141.42,4598.0,121.8226,121.8484,121.6677,121.7193,4598.0
2021-04-09 10:15:00,141.38,141.41,141.19,141.35,5288.0,121.6849,121.7107,121.5214,121.6591,5288.0
2021-04-09 10:20:00,141.62,141.71,141.51,141.71,1700.0,121.8915,121.9689,121.7968,121.9689,1700.0
2021-04-09 10:25:00,141.83,141.86,141.36,141.36,8362.0,122.0722,122.098,121.6677,121.6677,8362.0
2021-04-09 10:30:00,141.38,141.85,141.38,141.67,2386.0,121.6849,122.0894,121.6849,121.9345,2386.0
2021-04-09 10:35:00,141.67,141.8,141.6,141.6,2604.0,121.9345,122.0464,121.8742,121.8742,2604.0
2021-04-09 10:40:00,141.7,141.86,141.66,141.71,5089.0,121.9603,122.098,121.9259,121.9689,5089.0
2021-04-09 10:45:00,141.64,141.82,141.56,141.68,10482.0,121.9087,122.0636,121.8398,121.9431,10482.0
2021-04-09 10:50:00,141.72,141.76,141.1,141.12,106565.0,121.9775,122.012,121.4439,121.4611,106565.0
2021-04-09 10:55:00,141.12,141.62,141.04,141.31,59418.0,121.4611,121.8915,121.3923,121.6246,59418.0
2021-04-09 11:00:00,141.28,141.36,141.07,141.07,4600.0,121.5988,121.6677,121.4181,121.4181,4600.0
2021-04-09 11:05:00,141.05,141.2,141.01,141.2,6538.0,121.4009,121.53,121.3664,121.53,6538.0
2021-04-09 11:10:00,141.2,141.2,140.95,140.99,2612.0,121.53,121.53,121.3148,121.3492,2612.0
2021-04-09 11:15:00,141.0,141.05,140.66,140.72,34189.0,121.3578,121.4009,121.0652,121.1168,34189.0
2021-04-09 11:20:00,140.8,141.57,140.67,141.49,24156.0,121.1857,121.8484,121.0738,121.7796,24156.0
2021-04-09 11:25:00,141.43,141.48,141.29,141.48,5164.0,121.7279,121.771,121.6074,121.771,5164.0
2021-04-09 11:30:00,141.48,141.72,141.46,141.68,3331.0,121.771,121.9775,121.7538,121.9431,3331.0
2021-04-09 11:35:00,141.75,141.86,141.67,141.86,2583.0,122.0034,122.098,121.9345,122.098,2583.0
2021-04-09 11:40:00,141.83,141.83,141.43,141.44,26449.0,122.0722,122.0722,121.7279,121.7365,26449.0
2021-04-09 11:45:00,141.35,141.4,141.06,141.19,12589.0,121.6591,121.7021,121.4095,121.5214,12589.0
2021-04-09 11:50:00,141.19,141.2,141.0,141.03,13249.0,121.5214,121.53,121.3578,121.3837,13249.0
2021-04-09 11:55:00,141.03,141.11,140.98,141.0,6831.0,121.3837,121.4525,121.3406,121.3578,6831.0
2021-04-09 12:00:00,141.0,141.1,141.0,141.02,5363.0,121.3578,121.4439,121.3578,121.375,5363.0
2021-04-09 12:05:00,141.05,141.2,140.99,141.07,18983.0,121.4009,121.53,121.3492,121.4181,18983.0
2021-04-09 12:10:00,141.05,141.07,140.79,140.79,3046.0,121.4009,121.4181,121.1771,121.1771,3046.0
2021-04-09 12:15:00,140.81,140.86,140.59,140.6,2650.0,121.1943,121.2373,121.0049,121.0136,2650.0
2021-04-09 12:20:00,140.6,140.82,140.54,140.77,5201.0,121.0136,121.2029,120.9619,121.1599,5201.0
2021-04-09 12:25:00,140.76,140.83,140.72,140.76,2877.0,121.1513,121.2115,121.1168,121.1513,2877.0
2021-04-09 12:30:00,140.8,140.8,140.69,140.78,1827.0,121.1857,121.1857,121.091,121.1685,1827.0
2021-04-09 12:35:00,140.8,140.8,140.58,140.58,900.0,121.1857,121.1857,120.9963,120.9963,900.0
2021-04-09 12:40:00,140.57,140.73,140.56,140.57,3864.0,120.9877,121.1254,120.9791,120.9877,3864.0
2021-04-09 12:45:00,140.53,140.74,140.48,140.7,3817.0,120.9533,121.1341,120.9103,121.0996,3817.0
2021-04-09 12:50:00,140.62,140.65,140.5,140.57,1492.0,121.0308,121.0566,120.9275,120.9877,1492.0
2021-04-09 12:55:00,140.51,140.59,140.45,140.5,3900.0,120.9361,121.0049,120.8845,120.9275,3900.0
2021-04-09 13:00:00,140.43,140.52,140.37,140.51,7352.0,120.8672,120.9447,120.8156,120.9361,7352.0
2021-04-09 13:05:00,140.51,140.55,140.45,140.55,6630.0,120.9361,120.9705,120.8845,120.9705,6630.0
2021-04-09 13:10:00,140.51,140.51,140.32,140.41,2500.0,120.9361,120.9361,120.7726,120.85,2500.0
2021-04-09 13:15:00,140.47,140.5,140.38,140.5,2383.0,120.9017,120.9275,120.8242,120.9275,2383.0
2021-04-09 13:20:00,140.5,140.52,140.47,140.47,3915.0,120.9275,120.9447,120.9017,120.9017,3915.0
2021-04-09 13:25:00,140.51,140.63,140.47,140.61,2479.0,120.9361,121.0394,120.9017,121.0222,2479.0
2021-04-09 13:30:00,140.69,140.77,140.66,140.66,1100.0,121.091,121.1599,121.0652,121.0652,1100.0
2021-04-09 13:35:00,140.64,140.74,140.64,140.69,2420.0,121.048,121.1341,121.048,121.091,2420.0
2021-04-09 13:40:00,140.61,140.91,140.61,140.91,3020.0,121.0222,121.2804,121.0222,121.2804,3020.0
2021-04-09 13:45:00,140.86,140.94,140.79,140.88,3169.0,121.2373,121.3062,121.1771,121.2545,3169.0
2021-04-09 13:50:00,140.89,141.03,140.83,141.03,4180.0,121.2632,121.3837,121.2115,121.3837,4180.0
2021-04-09 13:55:00,141.09,141.24,140.98,141.0,5569.0,121.4353,121.5644,121.3406,121.3578,5569.0
2021-04-09 14:00:00,140.99,141.07,140.91,140.91,1463.0,121.3492,121.4181,121.2804,121.2804,1463.0
2021-04-09 14:05:00,140.9,140.99,140.85,140.86,3764.0,121.2718,121.3492,121.2287,121.2373,3764.0
2021-04-09 14:10:00,140.85,140.88,140.74,140.74,9338.0,121.2287,121.2545,121.1341,121.1341,9338.0
2021-04-09 14:15:00,140.75,140.87,140.69,140.87,7016.0,121.1427,121.2459,121.091,121.2459,7016.0
2021-04-09 14:20:00,140.81,140.85,140.73,140.82,2974.0,121.1943,121.2287,121.1254,121.2029,2974.0
2021-04-09 14:25:00,140.75,140.78,140.65,140.69,4036.0,121.1427,121.1685,121.0566,121.091,4036.0
2021-04-09 14:30:00,140.72,140.76,140.67,140.72,3684.0,121.1168,121.1513,121.0738,121.1168,3684.0
2021-04-09 14:35:00,140.75,140.8,140.71,140.8,3847.0,121.1427,121.1857,121.1082,121.1857,3847.0
2021-04-09 14:40:00,140.81,140.85,140.62,140.76,3250.0,121.1943,121.2287,121.0308,121.1513,3250.0
2021-04-09 14:45:00,140.78,141.01,140.78,141.01,2092.0,121.1685,121.3664,121.1685,121.3664,2092.0
2021-04-09 14:50:00,140.97,140.97,140.84,140.93,3537.0,121.332,121.332,121.2201,121.2976,3537.0
2021-04-09 14:55:00,140.97,140.99,140.85,140.91,3285.0,121.332,121.3492,121.2287,121.2804,3285.0
2021-04-09 15:00:00,140.85,140.99,140.76,140.96,5319.0,121.2287,121.3492,121.1513,121.3234,5319.0
2021-04-09 15:05:00,140.95,141.05,140.94,141.03,2992.0,121.3148,121.4009,121.3062,121.3837,2992.0
2021-04-09 15:10:00,141.0,141.13,140.94,141.04,5457.0,121.3578,121.4697,121.3062,121.3923,5457.0
2021-04-09 15:15:00,141.01,141.14,140.97,141.07,11180.0,121.3664,121.4783,121.332,121.4181,11180.0
2021-04-09 15:20:00,141.02,141.1,140.97,141.09,21728.0,121.375,121.4439,121.332,121.4353,21728.0
2021-04-09 15:25:00,141.07,141.17,140.97,141.14,18889.0,121.4181,121.5042,121.332,121.4783,18889.0
2021-04-09 15:30:00,141.18,141.38,141.15,141.31,10955.0,121.5128,121.6849,121.4869,121.6246,10955.0
2021-04-09 15:35:00,141.35,141.55,141.33,141.52,6214.0,121.6591,121.8312,121.6419,121.8054,6214.0
2021-04-09 15:40:00,141.55,141.68,141.48,141.59,8761.0,121.8312,121.9431,121.771,121.8656,8761.0
2021-04-09 15:45:00,141.6,141.63,141.55,141.56,10011.0,121.8742,121.9001,121.8312,121.8398,10011.0
2021-04-09 15:50:00,141.6,141.64,141.51,141.63,18211.0,121.8742,121.9087,121.7968,121.9001,18211.0
2021-04-09 15:55:00,141.63,141.67,141.22,141.27,70990.0,121.9001,121.9345,121.5472,121.5902,70990.0
2021-04-12 09:30:00,141.49,141.63,140.86,141.15,47828.0,121.7796,121.9001,121.2373,121.4869,47828.0
2021-04-12 09:35:00,141.15,141.45,140.87,141.23,7594.0,121.4869,121.7451,121.2459,121.5558,7594.0
2021-04-12 09:40:00,141.16,141.33,140.96,141.0,13174.0,121.4955,121.6419,121.3234,121.3578,13174.0
2021-04-12 09:45:00,141.0,141.44,140.95,141.02,25931.0,121.3578,121.7365,121.3148,121.375,25931.0
2021-04-12 09:50:00,140.98,141.08,140.69,140.88,5569.0,121.3406,121.4267,121.091,121.2545,5569.0
2021-04-12 09:55:00,140.89,141.05,140.78,140.78,3452.0,121.2632,121.4009,121.1685,121.1685,3452.0
2021-04-12 10:00:00,140.79,141.13,140.6,140.66,7898.0,121.1771,121.4697,121.0136,121.0652,7898.0
2021-04-12 10:05:00,140.57,140.62,140.29,140.48,5528.0,120.9877,121.0308,120.7467,120.9103,5528.0
2021-04-12 10:10:00,140.42,140.66,140.39,140.54,3393.0,120.8586,121.0652,120.8328,120.9619,3393.0
2021-04-12 10:15:00,140.49,140.64,140.43,140.59,10595.0,120.9189,121.048,120.8672,121.0049,10595.0
2021-04-12 10:20:00,140.57,140.76,140.52,140.61,5887.0,120.9877,121.1513,120.9447,121.0222,5887.0
2021-04-12 10:25:00,140.71,140.91,140.71,140.78,2428.0,121.1082,121.2804,121.1082,121.1685,2428.0
2021-04-12 10:30:00,140.65,140.91,140.62,140.87,7711.0,121.0566,121.2804,121.0308,121.2459,7711.0
2021-04-12 10:35:00,140.84,141.07,140.83,140.96,29380.0,121.2201,121.4181,121.2115,121.3234,29380.0
2021-04-12 10:40:00,141.03,141.19,140.86,140.86,19095.0,121.3837,121.5214,121.2373,121.2373,19095.0
2021-04-12 10:45:00,140.9,141.02,140.76,141.0,3827.0,121.2718,121.375,121.1513,121.3578,3827.0
2021-04-12 10:50:00,141.0,141.12,140.97,141.05,13777.0,121.3578,121.4611,121.332,121.4009,13777.0
2021-04-12 10:55:00,141.0,141.25,140.98,141.15,9828.0,121.3578,121.573,121.3406,121.4869,9828.0
2021-04-12 11:00:00,141.15,141.39,141.14,141.33,4524.0,121.4869,121.6935,121.4783,121.6419,4524.0
2021-04-12 11:05:00,141.31,141.54,141.31,141.53,5003.0,121.6246,121.8226,121.6246,121.814,5003.0
2021-04-12 11:10:00,141.44,141.48,141.31,141.45,2487.0,121.7365,121.771,121.6246,121.7451,2487.0
2021-04-12 11:15:00,141.5,141.57,141.08,141.13,62705.0,121.7882,121.8484,121.4267,121.4697,62705.0
2021-04-12 11:20:00,141.11,141.58,141.08,141.57,30549.0,121.4525,121.857,121.4267,121.8484,30549.0
2021-04-12 11:25:00,141.56,141.8,141.47,141.69,3288.0,121.8398,122.0464,121.7624,121.9517,3288.0
2021-04-12 11:30:00,141.54,141.75,141.46,141.75,1676.0,121.8226,122.0034,121.7538,122.0034,1676.0
2021-04-12 11:35:00,141.66,141.87,141.64,141.84,2542.0,121.9259,122.1066,121.9087,122.0808,2542.0
2021-04-12 11:40:00,141.8,141.8,141.7,141.76,4031.0,122.0464,122.0464,121.9603,122.012,4031.0
2021-04-12 11:45:00,141.71,141.81,141.7,141.72,2361.0,121.9689,122.055,121.9603,121.9775,2361.0
2021-04-12 11:50:00,141.72,141.79,141.62,141.79,1539.0,121.9775,122.0378,121.8915,122.0378,1539.0
2021-04-12 11:55:00,141.74,141.82,141.67,141.79,1824.0,121.9947,122.0636,121.9345,122.0378,1824.0
2021-04-12 12:00:00,141.82,141.99,141.82,141.92,1315.0,122.0636,122.2099,122.0636,122.1497,1315.0
2021-04-12 12:05:00,141.91,141.94,141.81,141.94,4925.0,122.1411,122.1669,122.055,122.1669,4925.0
2021-04-12 12:10:00,141.88,141.88,141.79,141.85,1173.0,122.1152,122.1152,122.0378,122.0894,1173.0
2021-04-12 12:15:00,141.87,141.91,141.84,141.87,1593.0,122.1066,122.1411,122.0808,122.1066,1593.0
2021-04-12 12:20:00,141.8,141.94,141.8,141.85,4316.0,122.0464,122.1669,122.0464,122.0894,4316.0
2021-04-12 12:25:00,141.84,142.08,141.84,142.01,4342.0,122.0808,122.2874,122.0808,122.2271,4342.0
2021-04-12 12:30:00,141.95,142.08,141.95,142.01,1201.0,122.1755,122.2874,122.1755,122.2271,1201.0
2021-04-12 12:35:00,142.02,142.09,141.97,142.09,3919.0,122.2357,122.296,122.1927,122.296,3919.0
2021-04-12 12:40:00,142.13,142.28,142.13,142.22,1584.0,122.3304,122.4595,122.3304,122.4079,1584.0
2021-04-12 12:45:00,142.25,142.42,142.25,142.35,3551.0,122.4337,122.58,122.4337,122.5198,3551.0
2021-04-12 12:50:00,142.33,142.36,142.32,142.33,1324.0,122.5026,122.5284,122.4939,122.5026,1324.0
2021-04-12 12:55:00,142.34,142.34,142.16,142.25,4577.0,122.5112,122.5112,122.3562,122.4337,4577.0
2021-04-12 13:00:00,142.21,142.41,142.21,142.32,2192.0,122.3993,122.5714,122.3993,122.4939,2192.0
2021-04-12 13:05:00,142.23,142.29,142.23,142.29,500.0,122.4165,122.4681,122.4165,122.4681,500.0
2021-04-12 13:10:00,142.31,142.31,142.17,142.18,2585.0,122.4853,122.4853,122.3648,122.3735,2585.0
2021-04-12 13:15:00,142.17,142.24,142.17,142.24,1300.0,122.3648,122.4251,122.3648,122.4251,1300.0
2021-04-12 13:20:00,142.24,142.24,142.1,142.1,2729.0,122.4251,122.4251,122.3046,122.3046,2729.0
2021-04-12 13:25:00,142.11,142.13,142.08,142.08,1231.0,122.3132,122.3304,122.2874,122.2874,1231.0
2021-04-12 13:30:00,142.08,142.15,141.99,141.99,1319.0,122.2874,122.3476,122.2099,122.2099,1319.0
2021-04-12 13:35:00,142.04,142.04,141.88,141.95,1891.0,122.253,122.253,122.1152,122.1755,1891.0
2021-04-12 13:40:00,141.96,141.97,141.9,141.9,2184.0,122.1841,122.1927,122.1325,122.1325,2184.0
2021-04-12 13:45:00,141.93,141.97,141.92,141.97,600.0,122.1583,122.1927,122.1497,122.1927,600.0
2021-04-12 13:50:00,141.93,142.15,141.93,142.15,4256.0,122.1583,122.3476,122.1583,122.3476,4256.0
2021-04-12 13:55:00,142.23,142.23,142.13,142.21,1672.0,122.4165,122.4165,122.3304,122.3993,1672.0
2021-04-12 14:00:00,142.15,142.42,142.15,142.36,2459.0,122.3476,122.58,122.3476,122.5284,2459.0
2021-04-12 14:05:00,142.32,142.37,142.29,142.33,1689.0,122.4939,122.537,122.4681,122.5026,1689.0
2021-04-12 14:10:00,142.3,142.3,142.18,142.2,2967.0,122.4767,122.4767,122.3735,122.3907,2967.0
2021-04-12 14:15:00,142.26,142.28,142.2,142.25,3101.0,122.4423,122.4595,122.3907,122.4337,3101.0
2021-04-12 14:20:00,142.27,142.27,142.11,142.16,1474.0,122.4509,122.4509,122.3132,122.3562,1474.0
2021-04-12 14:25:00,142.12,142.31,142.07,142.31,2603.0,122.3218,122.4853,122.2788,122.4853,2603.0
2021-04-12 14:30:00,142.24,142.42,142.24,142.42,7251.0,122.4251,122.58,122.4251,122.58,7251.0
2021-04-12 14:35:00,142.4,142.42,142.38,142.39,4539.0,122.5628,122.58,122.5456,122.5542,4539.0
2021-04-12 14:40:00,142.41,142.56,142.36,142.56,6435.0,122.5714,122.7005,122.5284,122.7005,6435.0
2021-04-12 14:45:00,142.56,142.64,142.54,142.63,5101.0,122.7005,122.7694,122.6833,122.7608,5101.0
2021-04-12 14:50:00,142.59,142.62,142.54,142.54,1346.0,122.7263,122.7522,122.6833,122.6833,1346.0
2021-04-12 14:55:00,142.54,142.76,142.54,142.76,6085.0,122.6833,122.8727,122.6833,122.8727,6085.0
2021-04-12 15:00:00,142.73,142.78,142.64,142.67,2545.0,122.8468,122.8899,122.7694,122.7952,2545.0
2021-04-12 15:05:00,142.67,142.81,142.67,142.78,5172.0,122.7952,122.9157,122.7952,122.8899,5172.0
2021-04-12 15:10:00,142.79,142.83,142.68,142.69,3112.0,122.8985,122.9329,122.8038,122.8124,3112.0
2021-04-12 15:15:00,142.68,142.89,142.65,142.89,8633.0,122.8038,122.9845,122.778,122.9845,8633.0
2021-04-12 15:20:00,142.94,142.98,142.87,142.91,6769.0,123.0276,123.062,122.9673,123.0018,6769.0
2021-04-12 15:25:00,142.93,143.06,142.86,142.87,6635.0,123.019,123.1309,122.9587,122.9673,6635.0
2021-04-12 15:30:00,142.9,143.02,142.89,142.97,6773.0,122.9932,123.0964,122.9845,123.0534,6773.0
2021-04-12 15:35:00,142.97,143.06,142.89,143.03,8793.0,123.0534,123.1309,122.9845,123.105,8793.0
2021-04-12 15:40:00,143.05,143.32,143.01,143.32,13719.0,123.1223,123.3546,123.0878,123.3546,13719.0
2021-04-12 15:45:00,143.31,143.51,143.29,143.47,26157.0,123.346,123.5182,123.3288,123.4837,26157.0
2021-04-12 15:50:00,143.46,143.6,143.39,143.4,32456.0,123.4751,123.5956,123.4149,123.4235,32456.0
2021-04-12 15:55:00,143.42,143.67,143.36,143.61,61294.0,123.4407,123.6559,123.3891,123.6042,61294.0
2021-04-13 09:30:00,143.6,144.3,143.34,144.11,22866.0,123.5956,124.1981,123.3719,124.0346,22866.0
2021-04-13 09:35:00,144.29,144.6,144.11,144.6,3435.0,124.1895,124.4563,124.0346,124.4563,3435.0
2021-04-13 09:40:00,144.6,145.19,144.53,145.07,15972.0,124.4563,124.9641,124.3961,124.8609,15972.0
2021-04-13 09:45:00,144.98,145.24,144.96,145.14,9183.0,124.7834,125.0072,124.7662,124.9211,9183.0
2021-04-13 09:50:00,145.19,145.45,145.0,145.0,7627.0,124.9641,125.1879,124.8006,124.8006,7627.0
2021-04-13 09:55:00,145.22,145.4,145.14,145.35,4034.0,124.99,125.1449,124.9211,125.1019,4034.0
2021-04-13 10:00:00,145.35,145.81,145.34,145.81,8685.0,125.1019,125.4978,125.0932,125.4978,8685.0
2021-04-13 10:05:00,145.88,146.09,145.64,145.77,7360.0,125.558,125.7388,125.3515,125.4633,7360.0
2021-04-13 10:10:00,145.96,146.22,145.95,146.04,9136.0,125.6269,125.8507,125.6183,125.6957,9136.0
2021-04-13 10:15:00,146.06,146.42,145.94,146.25,9994.0,125.7129,126.0228,125.6097,125.8765,9994.0
2021-04-13 10:20:00,146.19,146.46,146.19,146.43,16232.0,125.8248,126.0572,125.8248,126.0314,16232.0
2021-04-13 10:25:00,146.42,146.45,146.05,146.13,21116.0,126.0228,126.0486,125.7043,125.7732,21116.0
2021-04-13 10:30:00,146.09,146.21,145.95,146.09,22201.0,125.7388,125.842,125.6183,125.7388,22201.0
2021-04-13 10:35:00,145.98,146.09,145.81,146.09,9691.0,125.6441,125.7388,125.4978,125.7388,9691.0
2021-04-13 10:40:00,146.13,146.21,146.06,146.17,8847.0,125.7732,125.842,125.7129,125.8076,8847.0
2021-04-13 10:45:00,146.14,146.14,145.97,146.03,11285.0,125.7818,125.7818,125.6355,125.6871,11285.0
2021-04-13 10:50:00,146.03,146.09,145.75,145.78,7156.0,125.6871,125.7388,125.4461,125.4719,7156.0
2021-04-13 10:55:00,145.75,146.0,145.75,145.83,8853.0,125.4461,125.6613,125.4461,125.515,8853.0
2021-04-13 11:00:00,145.75,145.91,145.67,145.82,18810.0,125.4461,125.5838,125.3773,125.5064,18810.0
2021-04-13 11:05:00,145.76,145.8,145.52,145.56,4049.0,125.4547,125.4892,125.2482,125.2826,4049.0
2021-04-13 11:10:00,145.61,145.61,145.39,145.5,5813.0,125.3256,125.3256,125.1363,125.231,5813.0
2021-04-13 11:15:00,145.36,145.6,145.3,145.6,4109.0,125.1105,125.317,125.0588,125.317,4109.0
2021-04-13 11:20:00,145.58,145.59,145.4,145.47,7262.0,125.2998,125.3084,125.1449,125.2051,7262.0
2021-04-13 11:25:00,145.52,145.55,145.12,145.2,5869.0,125.2482,125.274,124.9039,124.9727,5869.0
2021-04-13 11:30:00,145.26,145.32,145.12,145.13,3175.0,125.0244,125.076,124.9039,124.9125,3175.0
2021-04-13 11:35:00,145.19,145.54,145.19,145.54,5192.0,124.9641,125.2654,124.9641,125.2654,5192.0
2021-04-13 11:40:00,145.55,145.81,145.49,145.69,6193.0,125.274,125.4978,125.2223,125.3945,6193.0
2021-04-13 11:45:00,145.74,145.97,145.74,145.97,10230.0,125.4375,125.6355,125.4375,125.6355,10230.0
2021-04-13 11:50:00,145.87,145.98,145.85,145.93,6623.0,125.5494,125.6441,125.5322,125.6011,6623.0
2021-04-13 11:55:00,145.92,146.09,145.87,145.88,5647.0,125.5924,125.7388,125.5494,125.558,5647.0
2021-04-13 12:00:00,145.85,146.17,145.82,146.1,18609.0,125.5322,125.8076,125.5064,125.7474,18609.0
2021-04-13 12:05:00,146.08,146.27,146.08,146.23,9412.0,125.7302,125.8937,125.7302,125.8593,9412.0
2021-04-13 12:10:00,146.2,146.24,145.8,145.82,5401.0,125.8334,125.8679,125.4892,125.5064,5401.0
2021-04-13 12:15:00,145.78,145.87,145.68,145.69,4230.0,125.4719,125.5494,125.3859,125.3945,4230.0
2021-04-13 12:20:00,145.68,145.7,145.59,145.66,3235.0,125.3859,125.4031,125.3084,125.3687,3235.0
2021-04-13 12:25:00,145.68,145.8,145.55,145.8,5036.0,125.3859,125.4892,125.274,125.4892,5036.0
2021-04-13 12:30:00,145.81,145.92,145.75,145.92,3262.0,125.4978,125.5924,125.4461,125.5924,3262.0
2021-04-13 12:35:00,145.88,146.27,145.83,146.21,6333.0,125.558,125.8937,125.515,125.842,6333.0
2021-04-13 12:40:00,146.22,146.26,146.16,146.25,4018.0,125.8507,125.8851,125.799,125.8765,4018.0
2021-04-13 12:45:00,146.22,146.24,146.01,146.06,4506.0,125.8507,125.8679,125.6699,125.7129,4506.0
2021-04-13 12:50:00,146.06,146.11,145.94,145.95,3785.0,125.7129,125.756,125.6097,125.6183,3785.0
2021-04-13 12:55:00,145.95,146.03,145.92,145.97,1101.0,125.6183,125.6871,125.5924,125.6355,1101.0
2021-04-13 13:00:00,145.96,146.16,145.96,146.03,4321.0,125.6269,125.799,125.6269,125.6871,4321.0
2021-04-13 13:05:00,146.02,146.03,145.74,145.74,3426.0,125.6785,125.6871,125.4375,125.4375,3426.0
2021-04-13 13:10:00,145.67,145.74,145.57,145.74,4454.0,125.3773,125.4375,125.2912,125.4375,4454.0
2021-04-13 13:15:00,145.77,145.77,145.58,145.65,1930.0,125.4633,125.4633,125.2998,125.3601,1930.0
2021-04-13 13:20:00,145.63,145.64,145.47,145.49,2894.0,125.3428,125.3515,125.2051,125.2223,2894.0
2021-04-13 13:25:00,145.49,145.62,145.47,145.53,4280.0,125.2223,125.3342,125.2051,125.2568,4280.0
2021-04-13 13:30:00,145.53,145.53,145.32,145.42,3499.0,125.2568,125.2568,125.076,125.1621,3499.0
2021-04-13 13:35:00,145.4,145.41,145.31,145.34,3367.0,125.1449,125.1535,125.0674,125.0932,3367.0
2021-04-13 13:40:00,145.37,145.61,145.37,145.58,7946.0,125.1191,125.3256,125.1191,125.2998,7946.0
2021-04-13 13:45:00,145.55,145.73,145.55,145.63,2735.0,125.274,125.4289,125.274,125.3428,2735.0
2021-04-13 13:50:00,145.6,145.73,145.55,145.73,2901.0,125.317,125.4289,125.274,125.4289,2901.0
2021-04-13 13:55:00,145.77,145.77,145.64,145.73,3723.0,125.4633,125.4633,125.3515,125.4289,3723.0
2021-04-13 14:00:00,145.81,145.82,145.7,145.82,4795.0,125.4978,125.5064,125.4031,125.5064,4795.0
2021-04-13 14:05:00,145.79,145.79,145.72,145.74,6324.0,125.4806,125.4806,125.4203,125.4375,6324.0
2021-04-13 14:10:00,145.81,145.86,145.74,145.83,5742.0,125.4978,125.5408,125.4375,125.515,5742.0
2021-04-13 14:15:00,145.78,145.99,145.78,145.92,11316.0,125.4719,125.6527,125.4719,125.5924,11316.0
2021-04-13 14:20:00,145.93,146.02,145.86,145.95,8839.0,125.6011,125.6785,125.5408,125.6183,8839.0
2021-04-13 14:25:00,145.93,145.94,145.81,145.86,9319.0,125.6011,125.6097,125.4978,125.5408,9319.0
2021-04-13 14:30:00,145.81,145.93,145.78,145.92,5864.0,125.4978,125.6011,125.4719,125.5924,5864.0
2021-04-13 14:35:00,145.91,145.93,145.82,145.82,3622.0,125.5838,125.6011,125.5064,125.5064,3622.0
2021-04-13 14:40:00,145.79,146.01,145.79,146.01,13836.0,125.4806,125.6699,125.4806,125.6699,13836.0
2021-04-13 14:45:00,146.0,146.21,145.99,146.19,5158.0,125.6613,125.842,125.6527,125.8248,5158.0
2021-04-13 14:50:00,146.18,146.27,146.17,146.22,3744.0,125.8162,125.8937,125.8076,125.8507,3744.0
2021-04-13 14:55:00,146.21,146.25,146.13,146.21,5653.0,125.842,125.8765,125.7732,125.842,5653.0
2021-04-13 15:00:00,146.2,146.31,146.11,146.11,7020.0,125.8334,125.9281,125.756,125.756,7020.0
2021-04-13 15:05:00,146.07,146.21,146.05,146.2,5801.0,125.7216,125.842,125.7043,125.8334,5801.0
2021-04-13 15:10:00,146.19,146.29,146.16,146.27,9818.0,125.8248,125.9109,125.799,125.8937,9818.0
2021-04-13 15:15:00,146.27,146.36,145.96,146.03,28813.0,125.8937,125.9712,125.6269,125.6871,28813.0
2021-04-13 15:20:00,146.08,146.22,146.06,146.14,7289.0,125.7302,125.8507,125.7129,125.7818,7289.0
2021-04-13 15:25:00,146.16,146.16,145.9,145.91,5564.0,125.799,125.799,125.5752,125.5838,5564.0
2021-04-13 15:30:00,145.86,145.93,145.79,145.89,7335.0,125.5408,125.6011,125.4806,125.5666,7335.0
2021-04-13 15:35:00,145.92,146.01,145.89,145.92,18492.0,125.5924,125.6699,125.5666,125.5924,18492.0
2021-04-13 15:40:00,145.91,146.11,145.82,146.0,22934.0,125.5838,125.756,125.5064,125.6613,22934.0
2021-04-13 15:45:00,146.0,146.35,145.99,146.26,16022.0,125.6613,125.9625,125.6527,125.8851,16022.0
2021-04-13 15:50:00,146.27,146.32,146.18,146.32,34851.0,125.8937,125.9367,125.8162,125.9367,34851.0
2021-04-13 15:55:00,146.3,146.34,146.1,146.2,64536.0,125.9195,125.9539,125.7474,125.8334,64536.0
2021-04-14 09:30:00,145.75,145.89,145.3,145.89,16058.0,125.4461,125.5666,125.0588,125.5666,16058.0
2021-04-14 09:35:00,145.75,145.78,145.62,145.78,500.0,125.4461,125.4719,125.3342,125.4719,500.0
2021-04-14 09:40:00,145.81,146.22,145.77,146.21,7401.0,125.4978,125.8507,125.4633,125.842,7401.0
2021-04-14 09:45:00,146.24,146.3,145.76,145.88,2196.0,125.8679,125.9195,125.4547,125.558,2196.0
2021-04-14 09:50:00,145.79,146.04,145.56,145.85,7038.0,125.4806,125.6957,125.2826,125.5322,7038.0
2021-04-14 09:55:00,145.85,145.89,145.24,145.5,3726.0,125.5322,125.5666,125.0072,125.231,3726.0
2021-04-14 10:00:00,145.43,145.59,145.24,145.24,3041.0,125.1707,125.3084,125.0072,125.0072,3041.0
2021-04-14 10:05:00,145.13,145.33,144.96,145.25,2933.0,124.9125,125.0846,124.7662,125.0158,2933.0
2021-04-14 10:10:00,144.98,145.19,144.67,144.77,1586.0,124.7834,124.9641,124.5166,124.6026,1586.0
2021-04-14 10:15:00,144.71,144.84,144.54,144.8,5838.0,124.551,124.6629,124.4047,124.6285,5838.0
2021-04-14 10:20:00,144.77,145.0,144.77,144.92,4170.0,124.6026,124.8006,124.6026,124.7318,4170.0
2021-04-14 10:25:00,144.96,145.01,144.8,145.01,2658.0,124.7662,124.8092,124.6285,124.8092,2658.0
2021-04-14 10:30:00,145.03,145.07,144.92,145.0,1409.0,124.8264,124.8609,124.7318,124.8006,1409.0
2021-04-14 10:35:00,144.94,145.0,144.72,144.72,3711.0,124.749,124.8006,124.5596,124.5596,3711.0
2021-04-14 10:40:00,144.76,144.91,144.6,144.63,4527.0,124.594,124.7231,124.4563,124.4822,4527.0
2021-04-14 10:45:00,144.56,144.57,144.39,144.53,4032.0,124.4219,124.4305,124.2756,124.3961,4032.0
2021-04-14 10:50:00,144.47,144.48,144.09,144.2,3988.0,124.3444,124.353,124.0174,124.1121,3988.0
2021-04-14 10:55:00,144.22,144.22,143.94,144.05,1945.0,124.1293,124.1293,123.8883,123.9829,1945.0
2021-04-14 11:00:00,144.07,144.17,144.04,144.17,3193.0,124.0002,124.0862,123.9743,124.0862,3193.0
2021-04-14 11:05:00,144.03,144.26,143.99,144.06,3057.0,123.9657,124.1637,123.9313,123.9916,3057.0
2021-04-14 11:10:00,144.12,144.16,144.05,144.05,2742.0,124.0432,124.0776,123.9829,123.9829,2742.0
2021-04-14 11:15:00,144.14,144.25,144.09,144.21,2650.0,124.0604,124.1551,124.0174,124.1207,2650.0
2021-04-14 11:20:00,144.21,144.35,144.12,144.17,4689.0,124.1207,124.2412,124.0432,124.0862,4689.0
2021-04-14 11:25:00,144.12,144.18,144.04,144.17,3644.0,124.0432,124.0948,123.9743,124.0862,3644.0
2021-04-14 11:30:00,144.11,144.23,144.1,144.17,3175.0,124.0346,124.1379,124.026,124.0862,3175.0
2021-04-14 11:35:00,144.14,144.16,144.0,144.12,2228.0,124.0604,124.0776,123.9399,124.0432,2228.0
2021-04-14 11:40:00,143.96,143.96,143.87,143.95,3013.0,123.9055,123.9055,123.828,123.8969,3013.0
2021-04-14 11:45:00,144.0,144.06,143.85,143.97,2008.0,123.9399,123.9916,123.8108,123.9141,2008.0
2021-04-14 11:50:00,143.94,144.04,143.94,144.04,1829.0,123.8883,123.9743,123.8883,123.9743,1829.0
2021-04-14 11:55:00,144.0,144.05,144.0,144.0,1759.0,123.9399,123.9829,123.9399,123.9399,1759.0
2021-04-14 12:00:00,144.02,144.06,143.95,143.96,2604.0,123.9571,123.9916,123.8969,123.9055,2604.0
2021-04-14 12:05:00,143.89,144.13,143.85,144.13,2420.0,123.8452,124.0518,123.8108,124.0518,2420.0
2021-04-14 12:10:00,144.08,144.18,144.05,144.06,2161.0,124.0088,124.0948,123.9829,123.9916,2161.0
2021-04-14 12:15:00,144.07,144.12,143.79,143.92,4571.0,124.0002,124.0432,123.7592,123.8711,4571.0
2021-04-14 12:20:00,143.95,144.01,143.93,143.93,1946.0,123.8969,123.9485,123.8797,123.8797,1946.0
2021-04-14 12:25:00,143.94,144.02,143.84,143.91,2550.0,123.8883,123.9571,123.8022,123.8625,2550.0
2021-04-14 12:30:00,143.93,143.93,143.84,143.84,500.0,123.8797,123.8797,123.8022,123.8022,500.0
2021-04-14 12:35:00,143.85,143.92,143.82,143.86,1743.0,123.8108,123.8711,123.785,123.8194,1743.0
2021-04-14 12:40:00,143.86,143.96,143.81,143.81,2339.0,123.8194,123.9055,123.7764,123.7764,2339.0
2021-04-14 12:45:00,143.77,143.81,143.68,143.76,3510.0,123.742,123.7764,123.6645,123.7333,3510.0
2021-04-14 12:50:00,143.83,143.91,143.78,143.87,2554.0,123.7936,123.8625,123.7506,123.828,2554.0
2021-04-14 12:55:00,143.83,143.99,143.83,143.97,2458.0,123.7936,123.9313,123.7936,123.9141,2458.0
2021-04-14 13:00:00,143.91,144.17,143.91,144.17,3188.0,123.8625,124.0862,123.8625,124.0862,3188.0
2021-04-14 13:05:00,144.17,144.18,144.0,144.11,2404.0,124.0862,124.0948,123.9399,124.0346,2404.0
2021-04-14 13:10:00,144.11,144.3,144.05,144.3,2892.0,124.0346,124.1981,123.9829,124.1981,2892.0
2021-04-14 13:15:00,144.29,144.34,144.24,144.27,1374.0,124.1895,124.2326,124.1465,124.1723,1374.0
2021-04-14 13:20:00,144.27,144.32,144.22,144.24,1000.0,124.1723,124.2153,124.1293,124.1465,1000.0
2021-04-14 13:25:00,144.28,144.33,144.2,144.29,1727.0,124.1809,124.2239,124.1121,124.1895,1727.0
2021-04-14 13:30:00,144.27,144.41,144.27,144.36,2039.0,124.1723,124.2928,124.1723,124.2498,2039.0
2021-04-14 13:35:00,144.32,144.46,144.32,144.4,2788.0,124.2153,124.3358,124.2153,124.2842,2788.0
2021-04-14 13:40:00,144.38,144.4,144.2,144.27,2853.0,124.267,124.2842,124.1121,124.1723,2853.0
2021-04-14 13:45:00,144.31,144.34,144.26,144.28,1882.0,124.2067,124.2326,124.1637,124.1809,1882.0
2021-04-14 13:50:00,144.26,144.32,144.19,144.32,2699.0,124.1637,124.2153,124.1034,124.2153,2699.0
2021-04-14 13:55:00,144.33,144.33,143.97,144.13,2856.0,124.2239,124.2239,123.9141,124.0518,2856.0
2021-04-14 14:00:00,144.13,144.22,144.03,144.15,1910.0,124.0518,124.1293,123.9657,124.069,1910.0
2021-04-14 14:05:00,144.14,144.21,143.91,143.92,4265.0,124.0604,124.1207,123.8625,123.8711,4265.0
2021-04-14 14:10:00,144.01,144.2,143.97,144.19,2742.0,123.9485,124.1121,123.9141,124.1034,2742.0
2021-04-14 14:15:00,144.19,144.22,144.09,144.15,2693.0,124.1034,124.1293,124.0174,124.069,2693.0
2021-04-14 14:20:00,144.22,144.3,144.17,144.3,2216.0,124.1293,124.1981,124.0862,124.1981,2216.0
2021-04-14 14:25:00,144.25,144.28,144.12,144.15,3033.0,124.1551,124.1809,124.0432,124.069,3033.0
2021-04-14 14:30:00,144.19,144.2,144.01,144.07,4501.0,124.1034,124.1121,123.9485,124.0002,4501.0
2021-04-14 14:35:00,144.03,144.15,144.01,144.12,3023.0,123.9657,124.069,123.9485,124.0432,3023.0
2021-04-14 14:40:00,144.12,144.33,144.12,144.3,2830.0,124.0432,124.2239,124.0432,124.1981,2830.0
2021-04-14 14:45:00,144.29,144.31,144.15,144.16,2272.0,124.1895,124.2067,124.069,124.0776,2272.0
2021-04-14 14:50:00,144.19,144.22,144.04,144.08,2940.0,124.1034,124.1293,123.9743,124.0088,2940.0
2021-04-14 14:55:00,144.0,144.06,143.91,144.01,2598.0,123.9399,123.9916,123.8625,123.9485,2598.0
2021-04-14 15:00:00,143.96,144.06,143.87,144.05,5418.0,123.9055,123.9916,123.828,123.9829,5418.0
2021-04-14 15:05:00,144.02,144.21,143.99,144.09,2317.0,123.9571,124.1207,123.9313,124.0174,2317.0
2021-04-14 15:10:00,144.1,144.13,143.96,144.02,3911.0,124.026,124.0518,123.9055,123.9571,3911.0
2021-04-14 15:15:00,143.98,144.05,143.82,143.82,2211.0,123.9227,123.9829,123.785,123.785,2211.0
2021-04-14 15:20:00,143.88,143.94,143.78,143.86,6017.0,123.8366,123.8883,123.7506,123.8194,6017.0
2021-04-14 15:25:00,143.85,143.86,143.71,143.77,3244.0,123.8108,123.8194,123.6903,123.742,3244.0
2021-04-14 15:30:00,143.72,143.76,143.61,143.7,6256.0,123.6989,123.7333,123.6042,123.6817,6256.0
2021-04-14 15:35:00,143.72,143.75,143.5,143.73,7477.0,123.6989,123.7247,123.5096,123.7075,7477.0
2021-04-14 15:40:00,143.7,143.89,143.62,143.83,6529.0,123.6817,123.8452,123.6129,123.7936,6529.0
2021-04-14 15:45:00,143.92,143.92,143.74,143.82,8273.0,123.8711,123.8711,123.7161,123.785,8273.0
2021-04-14 15:50:00,143.77,143.88,143.42,143.74,15305.0,123.742,123.8366,123.4407,123.7161,15305.0
2021-04-14 15:55:00,143.72,143.9,143.6,143.72,55820.0,123.6989,123.8538,123.5956,123.6989,55820.0
2021-04-15 09:30:00,144.48,145.29,144.41,145.11,8612.0,124.353,125.0502,124.2928,124.8953,8612.0
2021-04-15 09:35:00,145.21,145.25,145.13,145.13,1996.0,124.9814,125.0158,124.9125,124.9125,1996.0
2021-04-15 09:40:00,145.25,145.76,145.25,145.56,3454.0,125.0158,125.4547,125.0158,125.2826,3454.0
2021-04-15 09:45:00,145.55,145.87,145.55,145.86,1838.0,125.274,125.5494,125.274,125.5408,1838.0
2021-04-15 09:50:00,145.85,146.13,145.79,145.84,3163.0,125.5322,125.7732,125.4806,125.5236,3163.0
2021-04-15 09:55:00,145.77,145.77,145.27,145.31,2839.0,125.4633,125.4633,125.033,125.0674,2839.0
2021-04-15 10:00:00,145.6,145.6,145.42,145.48,895.0,125.317,125.317,125.1621,125.2137,895.0
2021-04-15 10:05:00,145.55,145.74,145.55,145.72,2126.0,125.274,125.4375,125.274,125.4203,2126.0
2021-04-15 10:10:00,145.89,145.99,145.88,145.98,964.0,125.5666,125.6527,125.558,125.6441,964.0
2021-04-15 10:15:00,145.95,146.05,145.78,145.84,2192.0,125.6183,125.7043,125.4719,125.5236,2192.0
2021-04-15 10:20:00,146.08,146.08,145.94,145.94,1300.0,125.7302,125.7302,125.6097,125.6097,1300.0
2021-04-15 10:25:00,145.82,145.87,145.77,145.86,1695.0,125.5064,125.5494,125.4633,125.5408,1695.0
2021-04-15 10:30:00,145.95,146.15,145.84,146.12,4390.0,125.6183,125.7904,125.5236,125.7646,4390.0
2021-04-15 10:35:00,146.14,146.14,146.0,146.13,3647.0,125.7818,125.7818,125.6613,125.7732,3647.0
2021-04-15 10:40:00,146.17,146.41,146.16,146.34,8882.0,125.8076,126.0142,125.799,125.9539,8882.0
2021-04-15 10:45:00,146.33,146.42,146.1,146.39,8525.0,125.9453,126.0228,125.7474,125.997,8525.0
2021-04-15 10:50:00,146.48,146.6,146.44,146.58,4522.0,126.0744,126.1777,126.04,126.1605,4522.0
2021-04-15 10:55:00,146.61,146.63,146.21,146.21,3956.0,126.1863,126.2035,125.842,125.842,3956.0
2021-04-15 11:00:00,146.25,146.62,146.23,146.52,6941.0,125.8765,126.1949,125.8593,126.1089,6941.0
2021-04-15 11:05:00,146.56,146.76,146.52,146.65,14891.0,126.1433,126.3154,126.1089,126.2208,14891.0
2021-04-15 11:10:00,146.67,146.75,146.56,146.56,2528.0,126.238,126.3068,126.1433,126.1433,2528.0
2021-04-15 11:15:00,146.59,146.63,146.45,146.6,3035.0,126.1691,126.2035,126.0486,126.1777,3035.0
2021-04-15 11:20:00,146.6,146.62,146.54,146.58,1865.0,126.1777,126.1949,126.1261,126.1605,1865.0
2021-04-15 11:25:00,146.58,146.72,146.54,146.63,2800.0,126.1605,126.281,126.1261,126.2035,2800.0
2021-04-15 11:30:00,146.71,146.81,146.62,146.81,2550.0,126.2724,126.3585,126.1949,126.3585,2550.0
2021-04-15 11:35:00,146.75,146.78,146.55,146.56,1807.0,126.3068,126.3326,126.1347,126.1433,1807.0
2021-04-15 11:40:00,146.62,146.63,146.39,146.41,4632.0,126.1949,126.2035,125.997,126.0142,4632.0
2021-04-15 11:45:00,146.34,146.45,146.3,146.45,2720.0,125.9539,126.0486,125.9195,126.0486,2720.0
2021-04-15 11:50:00,146.4,146.47,146.39,146.47,1409.0,126.0056,126.0658,125.997,126.0658,1409.0
2021-04-15 11:55:00,146.45,146.53,146.45,146.5,2381.0,126.0486,126.1175,126.0486,126.0916,2381.0
2021-04-15 12:00:00,146.47,146.76,146.43,146.68,3350.0,126.0658,126.3154,126.0314,126.2466,3350.0
2021-04-15 12:05:00,146.81,146.82,146.77,146.82,2442.0,126.3585,126.3671,126.324,126.3671,2442.0
2021-04-15 12:10:00,146.86,146.86,146.76,146.8,2156.0,126.4015,126.4015,126.3154,126.3499,2156.0
2021-04-15 12:15:00,146.8,147.02,146.77,146.9,12303.0,126.3499,126.5392,126.324,126.4359,12303.0
2021-04-15 12:20:00,146.93,146.97,146.8,146.88,9746.0,126.4617,126.4962,126.3499,126.4187,9746.0
2021-04-15 12:25:00,146.86,146.94,146.82,146.94,3093.0,126.4015,126.4704,126.3671,126.4704,3093.0
2021-04-15 12:30:00,146.98,147.02,146.74,146.74,3974.0,126.5048,126.5392,126.2982,126.2982,3974.0
2021-04-15 12:35:00,146.72,146.73,146.68,146.68,1574.0,126.281,126.2896,126.2466,126.2466,1574.0
2021-04-15 12:40:00,146.77,146.79,146.72,146.77,2307.0,126.324,126.3413,126.281,126.324,2307.0
2021-04-15 12:45:00,146.78,146.81,146.73,146.81,1540.0,126.3326,126.3585,126.2896,126.3585,1540.0
2021-04-15 12:50:00,146.79,146.91,146.78,146.91,2093.0,126.3413,126.4445,126.3326,126.4445,2093.0
2021-04-15 12:55:00,146.94,146.94,146.75,146.79,4494.0,126.4704,126.4704,126.3068,126.3413,4494.0
2021-04-15 13:00:00,146.83,146.88,146.48,146.57,4912.0,126.3757,126.4187,126.0744,126.1519,4912.0
2021-04-15 13:05:00,146.5,146.57,146.27,146.43,6129.0,126.0916,126.1519,125.8937,126.0314,6129.0
2021-04-15 13:10:00,146.43,146.79,146.42,146.76,4268.0,126.0314,126.3413,126.0228,126.3154,4268.0
2021-04-15 13:15:00,146.77,147.01,146.75,146.96,4415.0,126.324,126.5306,126.3068,126.4876,4415.0
2021-04-15 13:20:00,146.98,147.09,146.98,147.03,3282.0,126.5048,126.5995,126.5048,126.5478,3282.0
2021-04-15 13:25:00,146.96,147.04,146.76,146.78,8524.0,126.4876,126.5564,126.3154,126.3326,8524.0
2021-04-15 13:30:00,146.84,146.88,146.8,146.85,1819.0,126.3843,126.4187,126.3499,126.3929,1819.0
2021-04-15 13:35:00,146.86,146.92,146.78,146.8,2210.0,126.4015,126.4531,126.3326,126.3499,2210.0
2021-04-15 13:40:00,146.82,146.92,146.78,146.91,1719.0,126.3671,126.4531,126.3326,126.4445,1719.0
2021-04-15 13:45:00,146.92,147.08,146.92,147.02,2402.0,126.4531,126.5909,126.4531,126.5392,2402.0
2021-04-15 13:50:00,146.93,146.94,146.74,146.74,1749.0,126.4617,126.4704,126.2982,126.2982,1749.0
2021-04-15 13:55:00,146.68,146.79,146.63,146.65,5277.0,126.2466,126.3413,126.2035,126.2208,5277.0
2021-04-15 14:00:00,146.67,146.67,146.52,146.57,1703.0,126.238,126.238,126.1089,126.1519,1703.0
2021-04-15 14:05:00,146.52,146.52,146.35,146.39,4054.0,126.1089,126.1089,125.9625,125.997,4054.0
2021-04-15 14:10:00,146.38,146.6,146.38,146.54,2031.0,125.9884,126.1777,125.9884,126.1261,2031.0
2021-04-15 14:15:00,146.56,146.7,146.5,146.53,3929.0,126.1433,126.2638,126.0916,126.1175,3929.0
2021-04-15 14:20:00,146.55,146.72,146.55,146.72,1951.0,126.1347,126.281,126.1347,126.281,1951.0
2021-04-15 14:25:00,146.7,146.8,146.67,146.67,4917.0,126.2638,126.3499,126.238,126.238,4917.0
2021-04-15 14:30:00,146.68,146.93,146.68,146.88,5751.0,126.2466,126.4617,126.2466,126.4187,5751.0
2021-04-15 14:35:00,146.89,146.95,146.83,146.9,2250.0,126.4273,126.479,126.3757,126.4359,2250.0
2021-04-15 14:40:00,146.87,146.99,146.87,146.92,9786.0,126.4101,126.5134,126.4101,126.4531,9786.0
2021-04-15 14:45:00,146.86,146.91,146.72,146.72,2378.0,126.4015,126.4445,126.281,126.281,2378.0
2021-04-15 14:50:00,146.71,146.89,146.67,146.89,2827.0,126.2724,126.4273,126.238,126.4273,2827.0
2021-04-15 14:55:00,146.85,146.89,146.79,146.81,3861.0,126.3929,126.4273,126.3413,126.3585,3861.0
2021-04-15 15:00:00,146.81,146.85,146.68,146.69,4813.0,126.3585,126.3929,126.2466,126.2552,4813.0
2021-04-15 15:05:00,146.64,146.67,146.57,146.61,6802.0,126.2121,126.238,126.1519,126.1863,6802.0
2021-04-15 15:10:00,146.63,146.68,146.55,146.66,4126.0,126.2035,126.2466,126.1347,126.2294,4126.0
2021-04-15 15:15:00,146.58,146.68,146.57,146.64,2345.0,126.1605,126.2466,126.1519,126.2121,2345.0
2021-04-15 15:20:00,146.63,146.78,146.61,146.74,3621.0,126.2035,126.3326,126.1863,126.2982,3621.0
2021-04-15 15:25:00,146.79,146.81,146.74,146.79,3194.0,126.3413,126.3585,126.2982,126.3413,3194.0
2021-04-15 15:30:00,146.8,146.86,146.64,146.7,7376.0,126.3499,126.4015,126.2121,126.2638,7376.0
2021-04-15 15:35:00,146.69,146.75,146.59,146.69,6953.0,126.2552,126.3068,126.1691,126.2552,6953.0
2021-04-15 15:40:00,146.71,146.84,146.64,146.81,9727.0,126.2724,126.3843,126.2121,126.3585,9727.0
2021-04-15 15:45:00,146.81,147.22,146.79,147.11,25908.0,126.3585,126.7113,126.3413,126.6167,25908.0
2021-04-15 15:50:00,147.12,147.4,147.07,147.09,26408.0,126.6253,126.8663,126.5822,126.5995,26408.0
2021-04-15 15:55:00,147.11,147.38,147.11,147.26,49765.0,126.6167,126.8491,126.6167,126.7458,49765.0
2021-04-16 09:30:00,147.56,147.78,146.48,146.75,76804.0,127.004,127.1933,126.0744,126.3068,76804.0
2021-04-16 09:35:00,146.58,146.99,146.49,146.92,4044.0,126.1605,126.5134,126.083,126.4531,4044.0
2021-04-16 09:40:00,146.71,147.27,146.64,147.27,2850.0,126.2724,126.7544,126.2121,126.7544,2850.0
2021-04-16 09:45:00,147.1,147.2,146.76,147.09,3119.0,126.6081,126.6941,126.3154,126.5995,3119.0
2021-04-16 09:50:00,147.05,147.28,146.84,146.96,5496.0,126.565,126.763,126.3843,126.4876,5496.0
2021-04-16 09:55:00,146.98,146.98,146.72,146.92,2547.0,126.5048,126.5048,126.281,126.4531,2547.0
2021-04-16 10:00:00,146.78,146.82,146.51,146.6,3002.0,126.3326,126.3671,126.1003,126.1777,3002.0
2021-04-16 10:05:00,146.64,146.78,146.43,146.43,6739.0,126.2121,126.3326,126.0314,126.0314,6739.0
2021-04-16 10:10:00,146.53,146.53,146.21,146.21,4541.0,126.1175,126.1175,125.842,125.842,4541.0
2021-04-16 10:15:00,146.18,146.49,146.17,146.29,5460.0,125.8162,126.083,125.8076,125.9109,5460.0
2021-04-16 10:20:00,146.37,146.37,146.23,146.24,3056.0,125.9798,125.9798,125.8593,125.8679,3056.0
2021-04-16 10:25:00,146.21,146.43,146.2,146.25,4062.0,125.842,126.0314,125.8334,125.8765,4062.0
2021-04-16 10:30:00,146.08,146.4,146.05,146.12,10900.0,125.7302,126.0056,125.7043,125.7646,10900.0
2021-04-16 10:35:00,146.1,146.16,145.7,145.71,2475.0,125.7474,125.799,125.4031,125.4117,2475.0
2021-04-16 10:40:00,145.6,145.75,145.51,145.6,11841.0,125.317,125.4461,125.2396,125.317,11841.0
2021-04-16 10:45:00,145.68,145.95,145.68,145.89,3008.0,125.3859,125.6183,125.3859,125.5666,3008.0
2021-04-16 10:50:00,145.91,146.18,145.89,146.12,3183.0,125.5838,125.8162,125.5666,125.7646,3183.0
2021-04-16 10:55:00,146.13,146.34,146.13,146.3,2994.0,125.7732,125.9539,125.7732,125.9195,2994.0
2021-04-16 11:00:00,146.25,146.47,146.19,146.21,4837.0,125.8765,126.0658,125.8248,125.842,4837.0
2021-04-16 11:05:00,146.22,146.31,146.16,146.19,5099.0,125.8507,125.9281,125.799,125.8248,5099.0
2021-04-16 11:10:00,146.18,146.28,146.11,146.16,2401.0,125.8162,125.9023,125.756,125.799,2401.0
2021-04-16 11:15:00,146.12,146.29,145.92,146.07,21164.0,125.7646,125.9109,125.5924,125.7216,21164.0
2021-04-16 11:20:00,146.03,146.54,146.03,146.41,14606.0,125.6871,126.1261,125.6871,126.0142,14606.0
2021-04-16 11:25:00,146.4,146.86,146.39,146.7,23681.0,126.0056,126.4015,125.997,126.2638,23681.0
2021-04-16 11:30:00,146.67,146.78,146.63,146.67,2073.0,126.238,126.3326,126.2035,126.238,2073.0
2021-04-16 11:35:00,146.59,146.62,146.22,146.22,3753.0,126.1691,126.1949,125.8507,125.8507,3753.0
2021-04-16 11:40:00,146.17,146.21,145.95,146.09,2961.0,125.8076,125.842,125.6183,125.7388,2961.0
2021-04-16 11:45:00,146.08,146.26,146.06,146.19,3290.0,125.7302,125.8851,125.7129,125.8248,3290.0
2021-04-16 11:50:00,146.15,146.25,146.13,146.17,1305.0,125.7904,125.8765,125.7732,125.8076,1305.0
2021-04-16 11:55:00,146.18,146.25,146.16,146.22,1788.0,125.8162,125.8765,125.799,125.8507,1788.0
2021-04-16 12:00:00,146.32,146.35,146.22,146.23,1404.0,125.9367,125.9625,125.8507,125.8593,1404.0
2021-04-16 12:05:00,146.17,146.22,146.09,146.22,3792.0,125.8076,125.8507,125.7388,125.8507,3792.0
2021-04-16 12:10:00,146.22,146.33,146.16,146.26,2647.0,125.8507,125.9453,125.799,125.8851,2647.0
2021-04-16 12:15:00,146.3,146.34,146.25,146.3,3189.0,125.9195,125.9539,125.8765,125.9195,3189.0
2021-04-16 12:20:00,146.3,146.52,146.27,146.44,4742.0,125.9195,126.1089,125.8937,126.04,4742.0
2021-04-16 12:25:00,146.44,146.47,146.34,146.46,4748.0,126.04,126.0658,125.9539,126.0572,4748.0
2021-04-16 12:30:00,146.47,146.58,146.46,146.55,2450.0,126.0658,126.1605,126.0572,126.1347,2450.0
2021-04-16 12:35:00,146.5,146.56,146.48,146.56,2076.0,126.0916,126.1433,126.0744,126.1433,2076.0
2021-04-16 12:40:00,146.53,146.54,146.47,146.47,1649.0,126.1175,126.1261,126.0658,126.0658,1649.0
2021-04-16 12:45:00,146.48,146.52,146.45,146.45,6380.0,126.0744,126.1089,126.0486,126.0486,6380.0
2021-04-16 12:50:00,146.35,146.42,146.25,146.42,3315.0,125.9625,126.0228,125.8765,126.0228,3315.0
2021-04-16 12:55:00,146.39,146.4,146.28,146.38,2310.0,125.997,126.0056,125.9023,125.9884,2310.0
2021-04-16 13:00:00,146.37,146.39,146.34,146.38,3339.0,125.9798,125.997,125.9539,125.9884,3339.0
2021-04-16 13:05:00,146.34,146.54,146.34,146.47,2256.0,125.9539,126.1261,125.9539,126.0658,2256.0
2021-04-16 13:10:00,146.46,146.46,146.32,146.34,3257.0,126.0572,126.0572,125.9367,125.9539,3257.0
2021-04-16 13:15:00,146.32,146.35,146.3,146.31,1323.0,125.9367,125.9625,125.9195,125.9281,1323.0
2021-04-16 13:20:00,146.32,146.34,146.17,146.22,3805.0,125.9367,125.9539,125.8076,125.8507,3805.0
2021-04-16 13:25:00,146.19,146.28,146.13,146.28,2968.0,125.8248,125.9023,125.7732,125.9023,2968.0
2021-04-16 13:30:00,146.29,146.43,146.2,146.41,8110.0,125.9109,126.0314,125.8334,126.0142,8110.0
2021-04-16 13:35:00,146.41,146.56,146.4,146.56,3182.0,126.0142,126.1433,126.0056,126.1433,3182.0
2021-04-16 13:40:00,146.5,146.54,146.49,146.52,2119.0,126.0916,126.1261,126.083,126.1089,2119.0
2021-04-16 13:45:00,146.51,146.51,146.44,146.49,3194.0,126.1003,126.1003,126.04,126.083,3194.0
2021-04-16 13:50:00,146.49,146.53,146.41,146.43,1693.0,126.083,126.1175,126.0142,126.0314,1693.0
2021-04-16 13:55:00,146.42,146.49,146.27,146.27,7073.0,126.0228,126.083,125.8937,125.8937,7073.0
2021-04-16 14:00:00,146.25,146.37,146.19,146.36,10653.0,125.8765,125.9798,125.8248,125.9712,10653.0
2021-04-16 14:05:00,146.37,146.37,146.23,146.37,2807.0,125.9798,125.9798,125.8593,125.9798,2807.0
2021-04-16 14:10:00,146.4,146.45,146.4,146.42,2335.0,126.0056,126.0486,126.0056,126.0228,2335.0
2021-04-16 14:15:00,146.43,146.44,146.36,146.37,4040.0,126.0314,126.04,125.9712,125.9798,4040.0
2021-04-16 14:20:00,146.37,146.52,146.37,146.46,5798.0,125.9798,126.1089,125.9798,126.0572,5798.0
2021-04-16 14:25:00,146.45,146.47,146.38,146.38,2769.0,126.0486,126.0658,125.9884,125.9884,2769.0
2021-04-16 14:30:00,146.36,146.56,146.36,146.56,3663.0,125.9712,126.1433,125.9712,126.1433,3663.0
2021-04-16 14:35:00,146.57,146.63,146.56,146.63,5999.0,126.1519,126.2035,126.1433,126.2035,5999.0
2021-04-16 14:40:00,146.59,146.62,146.49,146.49,4971.0,126.1691,126.1949,126.083,126.083,4971.0
2021-04-16 14:45:00,146.5,146.52,146.44,146.48,3731.0,126.0916,126.1089,126.04,126.0744,3731.0
2021-04-16 14:50:00,146.48,146.54,146.44,146.49,3778.0,126.0744,126.1261,126.04,126.083,3778.0
2021-04-16 14:55:00,146.44,146.47,146.35,146.39,1441.0,126.04,126.0658,125.9625,125.997,1441.0
2021-04-16 15:00:00,146.39,146.51,146.35,146.43,5943.0,125.997,126.1003,125.9625,126.0314,5943.0
2021-04-16 15:05:00,146.44,146.49,146.36,146.43,7839.0,126.04,126.083,125.9712,126.0314,7839.0
2021-04-16 15:10:00,146.39,146.45,146.31,146.42,4912.0,125.997,126.0486,125.9281,126.0228,4912.0
2021-04-16 15:15:00,146.44,146.46,146.37,146.39,11903.0,126.04,126.0572,125.9798,125.997,11903.0
2021-04-16 15:20:00,146.43,146.45,146.25,146.31,14781.0,126.0314,126.0486,125.8765,125.9281,14781.0
2021-04-16 15:25:00,146.35,146.35,146.23,146.24,9798.0,125.9625,125.9625,125.8593,125.8679,9798.0
2021-04-16 15:30:00,146.25,146.48,146.21,146.48,28740.0,125.8765,126.0744,125.842,126.0744,28740.0
2021-04-16 15:35:00,146.5,146.7,146.49,146.66,8194.0,126.0916,126.2638,126.083,126.2294,8194.0
2021-04-16 15:40:00,146.69,146.73,146.49,146.52,14560.0,126.2552,126.2896,126.083,126.1089,14560.0
2021-04-16 15:45:00,146.54,146.56,146.45,146.5,15883.0,126.1261,126.1433,126.0486,126.0916,15883.0
2021-04-16 15:50:00,146.51,146.62,146.03,146.05,29242.0,126.1003,126.1949,125.6871,125.7043,29242.0
2021-04-16 15:55:00,146.02,146.09,145.9,146.0,73749.0,125.6785,125.7388,125.5752,125.6613,73749.0
2021-04-19 09:30:00,146.2,146.7,145.76,145.76,17122.0,125.8334,126.2638,125.4547,125.4547,17122.0
2021-04-19 09:35:00,146.0,146.1,145.39,145.97,7220.0,125.6613,125.7474,125.1363,125.6355,7220.0
2021-04-19 09:40:00,146.0,146.09,145.82,145.82,4392.0,125.6613,125.7388,125.5064,125.5064,4392.0
2021-04-19 09:45:00,146.0,146.25,145.96,146.12,7189.0,125.6613,125.8765,125.6269,125.7646,7189.0
2021-04-19 09:50:00,146.1,146.64,146.08,146.56,4121.0,125.7474,126.2121,125.7302,126.1433,4121.0
2021-04-19 09:55:00,146.66,146.73,146.43,146.44,3549.0,126.2294,126.2896,126.0314,126.04,3549.0
2021-04-19 10:00:00,146.55,146.57,146.29,146.33,6546.0,126.1347,126.1519,125.9109,125.9453,6546.0
2021-04-19 10:05:00,146.34,146.61,146.34,146.44,4602.0,125.9539,126.1863,125.9539,126.04,4602.0
2021-04-19 10:10:00,146.49,146.77,146.46,146.63,5022.0,126.083,126.324,126.0572,126.2035,5022.0
2021-04-19 10:15:00,146.7,146.8,146.55,146.67,3927.0,126.2638,126.3499,126.1347,126.238,3927.0
2021-04-19 10:20:00,146.72,146.73,146.44,146.5,4080.0,126.281,126.2896,126.04,126.0916,4080.0
2021-04-19 10:25:00,146.38,146.54,146.33,146.43,3900.0,125.9884,126.1261,125.9453,126.0314,3900.0
2021-04-19 10:30:00,146.39,146.41,146.26,146.33,5433.0,125.997,126.0142,125.8851,125.9453,5433.0
2021-04-19 10:35:00,146.35,146.52,146.29,146.52,2094.0,125.9625,126.1089,125.9109,126.1089,2094.0
2021-04-19 10:40:00,146.55,146.58,146.51,146.53,1838.0,126.1347,126.1605,126.1003,126.1175,1838.0
2021-04-19 10:45:00,146.55,146.85,146.38,146.85,4149.0,126.1347,126.3929,125.9884,126.3929,4149.0
2021-04-19 10:50:00,146.84,146.88,146.68,146.68,2012.0,126.3843,126.4187,126.2466,126.2466,2012.0
2021-04-19 10:55:00,146.71,147.09,146.71,147.06,3360.0,126.2724,126.5995,126.2724,126.5736,3360.0
2021-04-19 11:00:00,147.1,147.11,146.96,146.97,7102.0,126.6081,126.6167,126.4876,126.4962,7102.0
2021-04-19 11:05:00,147.1,147.36,147.09,147.36,2217.0,126.6081,126.8318,126.5995,126.8318,2217.0
2021-04-19 11:10:00,147.38,147.39,147.16,147.39,1640.0,126.8491,126.8577,126.6597,126.8577,1640.0
2021-04-19 11:15:00,147.41,147.43,147.23,147.23,2331.0,126.8749,126.8921,126.72,126.72,2331.0
2021-04-19 11:20:00,147.29,147.33,147.18,147.18,600.0,126.7716,126.806,126.6769,126.6769,600.0
2021-04-19 11:25:00,147.14,147.3,147.05,147.3,2242.0,126.6425,126.7802,126.565,126.7802,2242.0
2021-04-19 11:30:00,147.28,147.35,147.15,147.28,2870.0,126.763,126.8232,126.6511,126.763,2870.0
2021-04-19 11:35:00,147.32,147.32,146.98,146.98,1808.0,126.7974,126.7974,126.5048,126.5048,1808.0
2021-04-19 11:40:00,147.07,147.13,146.92,146.93,4574.0,126.5822,126.6339,126.4531,126.4617,4574.0
2021-04-19 11:45:00,146.9,147.05,146.9,147.05,2392.0,126.4359,126.565,126.4359,126.565,2392.0
2021-04-19 11:50:00,147.02,147.08,146.97,146.99,1735.0,126.5392,126.5909,126.4962,126.5134,1735.0
2021-04-19 11:55:00,146.99,147.06,146.9,147.06,3373.0,126.5134,126.5736,126.4359,126.5736,3373.0
2021-04-19 12:00:00,147.05,147.31,147.05,147.13,6109.0,126.565,126.7888,126.565,126.6339,6109.0
2021-04-19 12:05:00,147.17,147.37,147.12,147.37,7945.0,126.6683,126.8405,126.6253,126.8405,7945.0
2021-04-19 12:10:00,147.36,147.36,147.23,147.23,4883.0,126.8318,126.8318,126.72,126.72,4883.0
2021-04-19 12:15:00,147.17,147.19,147.07,147.12,1148.0,126.6683,126.6855,126.5822,126.6253,1148.0
2021-04-19 12:20:00,147.18,147.18,147.0,147.0,2808.0,126.6769,126.6769,126.522,126.522,2808.0
2021-04-19 12:25:00,146.96,146.96,146.85,146.85,700.0,126.4876,126.4876,126.3929,126.3929,700.0
2021-04-19 12:30:00,146.92,147.0,146.84,146.99,3123.0,126.4531,126.522,126.3843,126.5134,3123.0
2021-04-19 12:35:00,146.97,146.97,146.85,146.9,2557.0,126.4962,126.4962,126.3929,126.4359,2557.0
2021-04-19 12:40:00,146.95,147.19,146.95,147.18,6326.0,126.479,126.6855,126.479,126.6769,6326.0
2021-04-19 12:45:00,147.17,147.23,147.15,147.23,1633.0,126.6683,126.72,126.6511,126.72,1633.0
2021-04-19 12:50:00,147.21,147.32,147.17,147.26,3598.0,126.7027,126.7974,126.6683,126.7458,3598.0
2021-04-19 12:55:00,147.19,147.32,147.14,147.31,2240.0,126.6855,126.7974,126.6425,126.7888,2240.0
2021-04-19 13:00:00,147.29,147.29,147.2,147.23,4098.0,126.7716,126.7716,126.6941,126.72,4098.0
2021-04-19 13:05:00,147.23,147.32,147.2,147.28,2025.0,126.72,126.7974,126.6941,126.763,2025.0
2021-04-19 13:10:00,147.3,147.31,147.27,147.28,1104.0,126.7802,126.7888,126.7544,126.763,1104.0
2021-04-19 13:15:00,147.28,147.71,147.27,147.71,13259.0,126.763,127.1331,126.7544,127.1331,13259.0
2021-04-19 13:20:00,147.66,147.66,147.29,147.34,5586.0,127.0901,127.0901,126.7716,126.8146,5586.0
2021-04-19 13:25:00,147.33,147.45,147.33,147.33,3628.0,126.806,126.9093,126.806,126.806,3628.0
2021-04-19 13:30:00,147.35,147.4,147.29,147.4,1717.0,126.8232,126.8663,126.7716,126.8663,1717.0
2021-04-19 13:35:00,147.42,147.52,147.41,147.48,2217.0,126.8835,126.9696,126.8749,126.9351,2217.0
2021-04-19 13:40:00,147.47,147.61,147.27,147.3,4402.0,126.9265,127.047,126.7544,126.7802,4402.0
2021-04-19 13:45:00,147.29,147.37,147.24,147.3,2305.0,126.7716,126.8405,126.7286,126.7802,2305.0
2021-04-19 13:50:00,147.28,147.3,147.24,147.27,1300.0,126.763,126.7802,126.7286,126.7544,1300.0
2021-04-19 13:55:00,147.31,147.32,147.19,147.25,2709.0,126.7888,126.7974,126.6855,126.7372,2709.0
2021-04-19 14:00:00,147.21,147.58,147.15,147.54,19389.0,126.7027,127.0212,126.6511,126.9868,19389.0
2021-04-19 14:05:00,147.57,147.69,147.52,147.69,14886.0,127.0126,127.1159,126.9696,127.1159,14886.0
2021-04-19 14:10:00,147.64,147.84,147.61,147.63,17806.0,127.0728,127.245,127.047,127.0642,17806.0
2021-04-19 14:15:00,147.69,147.69,147.55,147.63,1615.0,127.1159,127.1159,126.9954,127.0642,1615.0
2021-04-19 14:20:00,147.61,147.7,147.57,147.65,1732.0,127.047,127.1245,127.0126,127.0814,1732.0
2021-04-19 14:25:00,147.6,147.6,147.46,147.47,1101.0,127.0384,127.0384,126.9179,126.9265,1101.0
2021-04-19 14:30:00,147.44,147.48,147.43,147.47,1400.0,126.9007,126.9351,126.8921,126.9265,1400.0
2021-04-19 14:35:00,147.43,147.43,147.31,147.38,1668.0,126.8921,126.8921,126.7888,126.8491,1668.0
2021-04-19 14:40:00,147.43,147.62,147.43,147.58,2299.0,126.8921,127.0556,126.8921,127.0212,2299.0
2021-04-19 14:45:00,147.57,147.72,147.57,147.7,1876.0,127.0126,127.1417,127.0126,127.1245,1876.0
2021-04-19 14:50:00,147.71,147.73,147.7,147.7,618.0,127.1331,127.1503,127.1245,127.1245,618.0
2021-04-19 14:55:00,147.72,147.76,147.65,147.75,2200.0,127.1417,127.1761,127.0814,127.1675,2200.0
2021-04-19 15:00:00,147.75,147.8,147.65,147.7,2752.0,127.1675,127.2106,127.0814,127.1245,2752.0
2021-04-19 15:05:00,147.7,147.73,147.46,147.47,8903.0,127.1245,127.1503,126.9179,126.9265,8903.0
2021-04-19 15:10:00,147.53,147.57,147.41,147.45,1700.0,126.9782,127.0126,126.8749,126.9093,1700.0
2021-04-19 15:15:00,147.52,147.56,147.43,147.43,3490.0,126.9696,127.004,126.8921,126.8921,3490.0
2021-04-19 15:20:00,147.47,147.53,147.44,147.44,4984.0,126.9265,126.9782,126.9007,126.9007,4984.0
2021-04-19 15:25:00,147.5,147.56,147.45,147.47,3350.0,126.9523,127.004,126.9093,126.9265,3350.0
2021-04-19 15:30:00,147.46,147.59,147.45,147.59,3962.0,126.9179,127.0298,126.9093,127.0298,3962.0
2021-04-19 15:35:00,147.57,147.79,147.56,147.79,4071.0,127.0126,127.2019,127.004,127.2019,4071.0
2021-04-19 15:40:00,147.75,147.89,147.71,147.87,4341.0,127.1675,127.288,127.1331,127.2708,4341.0
2021-04-19 15:45:00,147.89,147.91,147.76,147.8,6328.0,127.288,127.3052,127.1761,127.2106,6328.0
2021-04-19 15:50:00,147.76,147.98,147.72,147.94,15722.0,127.1761,127.3655,127.1417,127.331,15722.0
2021-04-19 15:55:00,147.91,147.96,147.71,147.83,37766.0,127.3052,127.3483,127.1331,127.2364,37766.0
2021-04-20 09:30:00,148.01,149.0,148.01,148.84,14239.0,127.3913,128.2434,127.3913,128.1057,14239.0
2021-04-20 09:35:00,148.83,149.79,148.83,149.79,9443.0,128.0971,128.9233,128.0971,128.9233,9443.0
2021-04-20 09:40:00,149.67,149.78,149.33,149.78,3775.0,128.82,128.9147,128.5274,128.9147,3775.0
2021-04-20 09:45:00,149.96,150.48,149.83,150.38,9105.0,129.0696,129.5172,128.9578,129.4311,9105.0
2021-04-20 09:50:00,150.3,150.42,150.14,150.22,6256.0,129.3623,129.4656,129.2246,129.2934,6256.0
2021-04-20 09:55:00,150.22,150.36,150.06,150.13,5361.0,129.2934,129.4139,129.1557,129.216,5361.0
2021-04-20 10:00:00,150.14,150.16,149.99,150.13,3886.0,129.2246,129.2418,129.0955,129.216,3886.0
2021-04-20 10:05:00,150.06,150.58,150.06,150.53,3272.0,129.1557,129.6033,129.1557,129.5602,3272.0
2021-04-20 10:10:00,150.47,150.55,149.9,149.94,8540.0,129.5086,129.5775,129.018,129.0524,8540.0
2021-04-20 10:15:00,149.93,150.02,149.86,149.97,4525.0,129.0438,129.1213,128.9836,129.0783,4525.0
2021-04-20 10:20:00,149.96,150.17,149.91,150.1,11093.0,129.0696,129.2504,129.0266,129.1901,11093.0
2021-04-20 10:25:00,150.09,150.09,149.65,149.67,7044.0,129.1815,129.1815,128.8028,128.82,7044.0
2021-04-20 10:30:00,149.74,149.98,149.62,149.85,18665.0,128.8803,129.0869,128.777,128.975,18665.0
2021-04-20 10:35:00,149.76,150.5,149.76,150.39,12146.0,128.8975,129.5344,128.8975,129.4397,12146.0
2021-04-20 10:40:00,150.43,150.97,150.43,150.97,7653.0,129.4742,129.939,129.4742,129.939,7653.0
2021-04-20 10:45:00,151.0,151.02,150.64,150.79,8496.0,129.9648,129.982,129.6549,129.784,8496.0
2021-04-20 10:50:00,150.77,151.13,150.77,151.0,5972.0,129.7668,130.0767,129.7668,129.9648,5972.0
2021-04-20 10:55:00,150.92,151.34,150.85,151.14,6821.0,129.8959,130.2574,129.8357,130.0853,6821.0
2021-04-20 11:00:00,151.18,151.18,150.93,150.99,5742.0,130.1197,130.1197,129.9045,129.9562,5742.0
2021-04-20 11:05:00,151.01,151.27,150.85,151.25,3470.0,129.9734,130.1972,129.8357,130.1799,3470.0
2021-04-20 11:10:00,151.29,151.5,151.29,151.39,5162.0,130.2144,130.3951,130.2144,130.3004,5162.0
2021-04-20 11:15:00,151.44,151.68,151.35,151.67,15681.0,130.3435,130.55,130.266,130.5414,15681.0
2021-04-20 11:20:00,151.78,151.78,151.34,151.51,15129.0,130.6361,130.6361,130.2574,130.4037,15129.0
2021-04-20 11:25:00,151.46,151.52,151.12,151.24,4956.0,130.3607,130.4123,130.0681,130.1713,4956.0
2021-04-20 11:30:00,151.25,151.25,150.79,150.93,10868.0,130.1799,130.1799,129.784,129.9045,10868.0
2021-04-20 11:35:00,150.93,151.24,150.69,151.01,16391.0,129.9045,130.1713,129.698,129.9734,16391.0
2021-04-20 11:40:00,151.01,151.02,150.71,150.89,4122.0,129.9734,129.982,129.7152,129.8701,4122.0
2021-04-20 11:45:00,150.85,150.85,150.46,150.66,4817.0,129.8357,129.8357,129.5,129.6721,4817.0
2021-04-20 11:50:00,150.78,150.87,150.44,150.44,4284.0,129.7754,129.8529,129.4828,129.4828,4284.0
2021-04-20 11:55:00,150.48,150.53,150.28,150.5,4398.0,129.5172,129.5602,129.3451,129.5344,4398.0
2021-04-20 12:00:00,150.41,150.44,150.3,150.34,3766.0,129.457,129.4828,129.3623,129.3967,3766.0
2021-04-20 12:05:00,150.32,150.57,150.28,150.53,2300.0,129.3795,129.5947,129.3451,129.5602,2300.0
2021-04-20 12:10:00,150.48,150.48,150.26,150.31,3732.0,129.5172,129.5172,129.3279,129.3709,3732.0
2021-04-20 12:15:00,150.28,150.47,150.26,150.46,5451.0,129.3451,129.5086,129.3279,129.5,5451.0
2021-04-20 12:20:00,150.5,150.56,150.46,150.52,3034.0,129.5344,129.5861,129.5,129.5516,3034.0
2021-04-20 12:25:00,150.5,150.58,150.44,150.44,3445.0,129.5344,129.6033,129.4828,129.4828,3445.0
2021-04-20 12:30:00,150.44,150.55,150.37,150.5,1957.0,129.4828,129.5775,129.4225,129.5344,1957.0
2021-04-20 12:35:00,150.5,150.73,150.5,150.69,3564.0,129.5344,129.7324,129.5344,129.698,3564.0
2021-04-20 12:40:00,150.72,150.95,150.68,150.89,3488.0,129.7238,129.9217,129.6893,129.8701,3488.0
2021-04-20 12:45:00,150.85,150.86,150.56,150.57,4791.0,129.8357,129.8443,129.5861,129.5947,4791.0
2021-04-20 12:50:00,150.6,150.79,150.6,150.74,2356.0,129.6205,129.784,129.6205,129.741,2356.0
2021-04-20 12:55:00,150.79,150.88,150.74,150.88,3798.0,129.784,129.8615,129.741,129.8615,3798.0
2021-04-20 13:00:00,150.87,151.05,150.8,150.96,4006.0,129.8529,130.0078,129.7926,129.9303,4006.0
2021-04-20 13:05:00,150.97,151.03,150.95,150.95,2666.0,129.939,129.9906,129.9217,129.9217,2666.0
2021-04-20 13:10:00,150.95,151.03,150.94,151.03,4307.0,129.9217,129.9906,129.9131,129.9906,4307.0
2021-04-20 13:15:00,151.07,151.07,150.87,150.87,3139.0,130.025,130.025,129.8529,129.8529,3139.0
2021-04-20 13:20:00,150.89,150.89,150.43,150.43,6043.0,129.8701,129.8701,129.4742,129.4742,6043.0
2021-04-20 13:25:00,150.46,150.6,150.46,150.47,2592.0,129.5,129.6205,129.5,129.5086,2592.0
2021-04-20 13:30:00,150.48,150.53,150.37,150.44,5359.0,129.5172,129.5602,129.4225,129.4828,5359.0
2021-04-20 13:35:00,150.5,150.78,150.44,150.7,9794.0,129.5344,129.7754,129.4828,129.7066,9794.0
2021-04-20 13:40:00,150.64,150.79,150.55,150.57,2964.0,129.6549,129.784,129.5775,129.5947,2964.0
2021-04-20 13:45:00,150.55,150.63,150.46,150.63,3262.0,129.5775,129.6463,129.5,129.6463,3262.0
2021-04-20 13:50:00,150.66,150.75,150.63,150.65,2970.0,129.6721,129.7496,129.6463,129.6635,2970.0
2021-04-20 13:55:00,150.61,150.73,150.61,150.7,3679.0,129.6291,129.7324,129.6291,129.7066,3679.0
2021-04-20 14:00:00,150.75,150.82,150.65,150.76,2452.0,129.7496,129.8098,129.6635,129.7582,2452.0
2021-04-20 14:05:00,150.73,150.76,150.66,150.71,2979.0,129.7324,129.7582,129.6721,129.7152,2979.0
2021-04-20 14:10:00,150.71,150.95,150.69,150.87,5559.0,129.7152,129.9217,129.698,129.8529,5559.0
2021-04-20 14:15:00,150.89,151.1,150.88,151.1,6915.0,129.8701,130.0508,129.8615,130.0508,6915.0
2021-04-20 14:20:00,151.17,151.25,151.05,151.2,12569.0,130.1111,130.1799,130.0078,130.1369,12569.0
2021-04-20 14:25:00,151.2,151.26,151.15,151.19,6611.0,130.1369,130.1886,130.0939,130.1283,6611.0
2021-04-20 14:30:00,151.17,151.22,150.98,151.04,10560.0,130.1111,130.1541,129.9476,129.9992,10560.0
2021-04-20 14:35:00,151.07,151.22,151.07,151.13,3469.0,130.025,130.1541,130.025,130.0767,3469.0
2021-04-20 14:40:00,151.12,151.24,151.1,151.19,7251.0,130.0681,130.1713,130.0508,130.1283,7251.0
2021-04-20 14:45:00,151.17,151.3,151.11,151.19,8920.0,130.1111,130.223,130.0594,130.1283,8920.0
2021-04-20 14:50:00,151.19,151.23,151.04,151.07,5760.0,130.1283,130.1627,129.9992,130.025,5760.0
2021-04-20 14:55:00,151.09,151.1,150.99,151.01,12982.0,130.0422,130.0508,129.9562,129.9734,12982.0
2021-04-20 15:00:00,151.04,151.11,150.79,150.79,16911.0,129.9992,130.0594,129.784,129.784,16911.0
2021-04-20 15:05:00,150.87,150.9,150.75,150.88,6664.0,129.8529,129.8787,129.7496,129.8615,6664.0
2021-04-20 15:10:00,150.85,150.99,150.81,150.98,12679.0,129.8357,129.9562,129.8012,129.9476,12679.0
2021-04-20 15:15:00,151.02,151.06,150.86,150.94,12857.0,129.982,130.0164,129.8443,129.9131,12857.0
2021-04-20 15:20:00,150.94,151.12,150.94,151.07,11922.0,129.9131,130.0681,129.9131,130.025,11922.0
2021-04-20 15:25:00,151.08,151.13,151.0,151.01,21207.0,130.0336,130.0767,129.9648,129.9734,21207.0
2021-04-20 15:30:00,151.02,151.08,150.93,151.06,20356.0,129.982,130.0336,129.9045,130.0164,20356.0
2021-04-20 15:35:00,151.06,151.28,150.87,151.04,62643.0,130.0164,130.2058,129.8529,129.9992,62643.0
2021-04-20 15:40:00,151.05,151.08,150.96,151.06,27169.0,130.0078,130.0336,129.9303,130.0164,27169.0
2021-04-20 15:45:00,151.06,151.24,150.99,151.24,30890.0,130.0164,130.1713,129.9562,130.1713,30890.0
2021-04-20 15:50:00,151.25,151.4,151.12,151.21,52973.0,130.1799,130.309,130.0681,130.1455,52973.0
2021-04-20 15:55:00,151.2,151.2,150.78,150.94,83289.0,130.1369,130.1369,129.7754,129.9131,83289.0
2021-04-21 09:30:00,151.93,152.3,151.1,151.5,26443.0,130.7652,131.0837,130.0508,130.3951,26443.0
2021-04-21 09:35:00,151.41,151.75,151.04,151.15,6953.0,130.3177,130.6103,129.9992,130.0939,6953.0
2021-04-21 09:40:00,151.1,151.3,150.85,151.24,6306.0,130.0508,130.223,129.8357,130.1713,6306.0
2021-04-21 09:45:00,151.28,151.5,151.22,151.37,10035.0,130.2058,130.3951,130.1541,130.2832,10035.0
2021-04-21 09:50:00,151.4,151.5,151.24,151.37,4294.0,130.309,130.3951,130.1713,130.2832,4294.0
2021-04-21 09:55:00,151.39,151.76,151.39,151.76,8107.0,130.3004,130.6189,130.3004,130.6189,8107.0
2021-04-21 10:00:00,151.76,152.0,151.56,152.0,4724.0,130.6189,130.8255,130.4468,130.8255,4724.0
2021-04-21 10:05:00,151.91,151.91,151.44,151.52,2122.0,130.748,130.748,130.3435,130.4123,2122.0
2021-04-21 10:10:00,151.5,151.54,151.29,151.38,6910.0,130.3951,130.4295,130.2144,130.2918,6910.0
2021-04-21 10:15:00,151.36,151.63,151.29,151.42,7329.0,130.2746,130.507,130.2144,130.3263,7329.0
2021-04-21 10:20:00,151.34,151.37,151.01,151.31,3915.0,130.2574,130.2832,129.9734,130.2316,3915.0
2021-04-21 10:25:00,151.26,152.1,151.1,151.92,22439.0,130.1886,130.9115,130.0508,130.7566,22439.0
2021-04-21 10:30:00,151.93,151.99,151.59,151.75,5803.0,130.7652,130.8169,130.4726,130.6103,5803.0
2021-04-21 10:35:00,151.75,151.75,151.54,151.62,2233.0,130.6103,130.6103,130.4295,130.4984,2233.0
2021-04-21 10:40:00,151.61,151.65,151.33,151.49,5636.0,130.4898,130.5242,130.2488,130.3865,5636.0
2021-04-21 10:45:00,151.5,151.52,151.33,151.39,24217.0,130.3951,130.4123,130.2488,130.3004,24217.0
2021-04-21 10:50:00,151.38,151.51,151.25,151.25,26144.0,130.2918,130.4037,130.1799,130.1799,26144.0
2021-04-21 10:55:00,151.21,151.21,150.91,151.08,14623.0,130.1455,130.1455,129.8873,130.0336,14623.0
2021-04-21 11:00:00,151.31,151.4,151.17,151.34,2828.0,130.2316,130.309,130.1111,130.2574,2828.0
2021-04-21 11:05:00,151.25,151.38,150.96,151.32,10033.0,130.1799,130.2918,129.9303,130.2402,10033.0
2021-04-21 11:10:00,151.35,151.52,151.31,151.48,2401.0,130.266,130.4123,130.2316,130.3779,2401.0
2021-04-21 11:15:00,151.47,151.59,151.38,151.5,7850.0,130.3693,130.4726,130.2918,130.3951,7850.0
2021-04-21 11:20:00,151.5,151.71,151.47,151.56,8551.0,130.3951,130.5759,130.3693,130.4468,8551.0
2021-04-21 11:25:00,151.5,151.67,151.49,151.6,4551.0,130.3951,130.5414,130.3865,130.4812,4551.0
2021-04-21 11:30:00,151.5,151.83,151.5,151.83,4172.0,130.3951,130.6791,130.3951,130.6791,4172.0
2021-04-21 11:35:00,151.78,151.99,151.78,151.98,2949.0,130.6361,130.8169,130.6361,130.8083,2949.0
2021-04-21 11:40:00,152.01,152.01,151.85,151.91,5300.0,130.8341,130.8341,130.6964,130.748,5300.0
2021-04-21 11:45:00,151.91,151.93,151.73,151.77,5563.0,130.748,130.7652,130.5931,130.6275,5563.0
2021-04-21 11:50:00,151.77,151.77,151.66,151.66,2713.0,130.6275,130.6275,130.5328,130.5328,2713.0
2021-04-21 11:55:00,151.76,151.82,151.66,151.7,3902.0,130.6189,130.6705,130.5328,130.5673,3902.0
2021-04-21 12:00:00,151.68,151.71,151.4,151.42,8165.0,130.55,130.5759,130.309,130.3263,8165.0
2021-04-21 12:05:00,151.41,151.45,151.34,151.4,3601.0,130.3177,130.3521,130.2574,130.309,3601.0
2021-04-21 12:10:00,151.39,151.43,151.29,151.31,5540.0,130.3004,130.3349,130.2144,130.2316,5540.0
2021-04-21 12:15:00,151.31,151.51,151.3,151.45,4715.0,130.2316,130.4037,130.223,130.3521,4715.0
2021-04-21 12:20:00,151.45,151.45,151.25,151.26,8130.0,130.3521,130.3521,130.1799,130.1886,8130.0
2021-04-21 12:25:00,151.26,151.26,150.96,150.96,35250.0,130.1886,130.1886,129.9303,129.9303,35250.0
2021-04-21 12:30:00,150.96,150.98,150.79,150.79,4039.0,129.9303,129.9476,129.784,129.784,4039.0
2021-04-21 12:35:00,150.79,150.79,150.32,150.41,14422.0,129.784,129.784,129.3795,129.457,14422.0
2021-04-21 12:40:00,150.41,150.61,150.33,150.61,9327.0,129.457,129.6291,129.3881,129.6291,9327.0
2021-04-21 12:45:00,150.58,150.77,150.58,150.77,3142.0,129.6033,129.7668,129.6033,129.7668,3142.0
2021-04-21 12:50:00,150.8,150.87,150.8,150.82,1427.0,129.7926,129.8529,129.7926,129.8098,1427.0
2021-04-21 12:55:00,150.9,150.9,150.68,150.72,2573.0,129.8787,129.8787,129.6893,129.7238,2573.0
2021-04-21 13:00:00,150.78,151.0,150.76,151.0,2359.0,129.7754,129.9648,129.7582,129.9648,2359.0
2021-04-21 13:05:00,151.05,151.08,150.96,151.08,5343.0,130.0078,130.0336,129.9303,130.0336,5343.0
2021-04-21 13:10:00,151.03,151.05,151.0,151.02,2082.0,129.9906,130.0078,129.9648,129.982,2082.0
2021-04-21 13:15:00,151.07,151.08,151.02,151.02,2079.0,130.025,130.0336,129.982,129.982,2079.0
2021-04-21 13:20:00,151.0,151.06,150.92,151.02,3683.0,129.9648,130.0164,129.8959,129.982,3683.0
2021-04-21 13:25:00,151.03,151.05,150.98,151.02,1502.0,129.9906,130.0078,129.9476,129.982,1502.0
2021-04-21 13:30:00,151.03,151.1,151.0,151.0,2726.0,129.9906,130.0508,129.9648,129.9648,2726.0
2021-04-21 13:35:00,151.02,151.05,150.95,151.05,3160.0,129.982,130.0078,129.9217,130.0078,3160.0
2021-04-21 13:40:00,151.01,151.06,150.98,151.06,4423.0,129.9734,130.0164,129.9476,130.0164,4423.0
2021-04-21 13:45:00,151.04,151.08,151.0,151.0,6183.0,129.9992,130.0336,129.9648,129.9648,6183.0
2021-04-21 13:50:00,151.0,151.03,150.99,151.0,8229.0,129.9648,129.9906,129.9562,129.9648,8229.0
2021-04-21 13:55:00,150.91,150.99,150.89,150.99,1298.0,129.8873,129.9562,129.8701,129.9562,1298.0
2021-04-21 14:00:00,151.01,151.04,150.84,150.91,5025.0,129.9734,129.9992,129.8271,129.8873,5025.0
2021-04-21 14:05:00,150.92,151.08,150.92,151.06,5146.0,129.8959,130.0336,129.8959,130.0164,5146.0
2021-04-21 14:10:00,151.07,151.11,150.8,150.83,12730.0,130.025,130.0594,129.7926,129.8185,12730.0
2021-04-21 14:15:00,150.82,150.9,150.79,150.79,7609.0,129.8098,129.8787,129.784,129.784,7609.0
2021-04-21 14:20:00,150.8,150.81,150.3,150.71,35539.0,129.7926,129.8012,129.3623,129.7152,35539.0
2021-04-21 14:25:00,150.71,150.78,150.67,150.71,15906.0,129.7152,129.7754,129.6807,129.7152,15906.0
2021-04-21 14:30:00,150.71,150.71,150.45,150.45,6295.0,129.7152,129.7152,129.4914,129.4914,6295.0
2021-04-21 14:35:00,150.51,150.81,150.51,150.81,1904.0,129.543,129.8012,129.543,129.8012,1904.0
2021-04-21 14:40:00,150.75,150.78,150.67,150.72,5818.0,129.7496,129.7754,129.6807,129.7238,5818.0
2021-04-21 14:45:00,150.7,150.78,150.7,150.7,5312.0,129.7066,129.7754,129.7066,129.7066,5312.0
2021-04-21 14:50:00,150.72,150.75,150.66,150.7,9017.0,129.7238,129.7496,129.6721,129.7066,9017.0
2021-04-21 14:55:00,150.64,150.64,150.44,150.49,15889.0,129.6549,129.6549,129.4828,129.5258,15889.0
2021-04-21 15:00:00,150.56,150.58,150.43,150.5,29358.0,129.5861,129.6033,129.4742,129.5344,29358.0
2021-04-21 15:05:00,150.5,150.71,150.5,150.71,8032.0,129.5344,129.7152,129.5344,129.7152,8032.0
2021-04-21 15:10:00,150.7,150.84,150.7,150.8,2800.0,129.7066,129.8271,129.7066,129.7926,2800.0
2021-04-21 15:15:00,150.78,150.86,150.73,150.86,5899.0,129.7754,129.8443,129.7324,129.8443,5899.0
2021-04-21 15:20:00,150.89,150.93,150.81,150.85,8303.0,129.8701,129.9045,129.8012,129.8357,8303.0
2021-04-21 15:25:00,150.87,150.96,150.78,150.78,15012.0,129.8529,129.9303,129.7754,129.7754,15012.0
2021-04-21 15:30:00,150.78,150.85,150.75,150.83,29429.0,129.7754,129.8357,129.7496,129.8185,29429.0
2021-04-21 15:35:00,150.8,151.14,150.8,151.07,7822.0,129.7926,130.0853,129.7926,130.025,7822.0
2021-04-21 15:40:00,151.05,151.06,150.88,150.89,5388.0,130.0078,130.0164,129.8615,129.8701,5388.0
2021-04-21 15:45:00,150.92,151.02,150.85,151.01,12309.0,129.8959,129.982,129.8357,129.9734,12309.0
2021-04-21 15:50:00,151.0,151.06,150.75,150.75,34610.0,129.9648,130.0164,129.7496,129.7496,34610.0
2021-04-21 15:55:00,150.77,150.93,150.57,150.84,88605.0,129.7668,129.9045,129.5947,129.8271,88605.0
2021-04-22 09:30:00,150.31,150.38,149.71,149.92,20683.0,129.3709,129.4311,128.8545,129.0352,20683.0
2021-04-22 09:35:00,150.02,150.1,149.5,149.53,14128.0,129.1213,129.1901,128.6737,128.6996,14128.0
2021-04-22 09:40:00,149.48,150.07,149.33,149.85,18144.0,128.6565,129.1643,128.5274,128.975,18144.0
2021-04-22 09:45:00,149.91,150.28,149.86,150.08,5493.0,129.0266,129.3451,128.9836,129.1729,5493.0
2021-04-22 09:50:00,149.88,150.1,149.7,149.86,4887.0,129.0008,129.1901,128.8459,128.9836,4887.0
2021-04-22 09:55:00,149.9,149.9,149.62,149.66,6529.0,129.018,129.018,128.777,128.8114,6529.0
2021-04-22 10:00:00,149.76,149.99,149.65,149.7,14521.0,128.8975,129.0955,128.8028,128.8459,14521.0
2021-04-22 10:05:00,149.76,149.97,149.75,149.83,16242.0,128.8975,129.0783,128.8889,128.9578,16242.0
2021-04-22 10:10:00,149.91,149.95,149.66,149.66,8196.0,129.0266,129.061,128.8114,128.8114,8196.0
2021-04-22 10:15:00,149.66,149.96,149.65,149.88,8574.0,128.8114,129.0696,128.8028,129.0008,8574.0
2021-04-22 10:20:00,149.84,149.98,149.54,149.55,6901.0,128.9664,129.0869,128.7082,128.7168,6901.0
2021-04-22 10:25:00,149.61,149.61,149.38,149.43,4996.0,128.7684,128.7684,128.5704,128.6135,4996.0
2021-04-22 10:30:00,149.54,149.78,149.45,149.78,3366.0,128.7082,128.9147,128.6307,128.9147,3366.0
2021-04-22 10:35:00,149.79,149.94,149.62,149.88,7871.0,128.9233,129.0524,128.777,129.0008,7871.0
2021-04-22 10:40:00,149.91,149.93,149.62,149.62,7443.0,129.0266,129.0438,128.777,128.777,7443.0
2021-04-22 10:45:00,149.66,149.68,149.45,149.68,7064.0,128.8114,128.8287,128.6307,128.8287,7064.0
2021-04-22 10:50:00,149.56,149.65,149.48,149.56,4910.0,128.7254,128.8028,128.6565,128.7254,4910.0
2021-04-22 10:55:00,149.56,149.64,149.47,149.55,15940.0,128.7254,128.7942,128.6479,128.7168,15940.0
2021-04-22 11:00:00,149.57,149.62,149.55,149.58,7770.0,128.734,128.777,128.7168,128.7426,7770.0
2021-04-22 11:05:00,149.59,149.92,149.59,149.85,5304.0,128.7512,129.0352,128.7512,128.975,5304.0
2021-04-22 11:10:00,149.88,149.96,149.68,149.79,6219.0,129.0008,129.0696,128.8287,128.9233,6219.0
2021-04-22 11:15:00,149.79,149.79,149.6,149.76,7143.0,128.9233,128.9233,128.7598,128.8975,7143.0
2021-04-22 11:20:00,149.69,149.76,149.61,149.66,6043.0,128.8373,128.8975,128.7684,128.8114,6043.0
2021-04-22 11:25:00,149.67,149.67,149.37,149.37,10399.0,128.82,128.82,128.5618,128.5618,10399.0
2021-04-22 11:30:00,149.35,149.62,149.28,149.59,7562.0,128.5446,128.777,128.4844,128.7512,7562.0
2021-04-22 11:35:00,149.56,149.65,149.49,149.49,5124.0,128.7254,128.8028,128.6651,128.6651,5124.0
2021-04-22 11:40:00,149.61,149.68,149.53,149.57,5638.0,128.7684,128.8287,128.6996,128.734,5638.0
2021-04-22 11:45:00,149.52,149.64,149.52,149.53,7927.0,128.6909,128.7942,128.6909,128.6996,7927.0
2021-04-22 11:50:00,149.58,149.67,149.57,149.6,18585.0,128.7426,128.82,128.734,128.7598,18585.0
2021-04-22 11:55:00,149.61,149.79,149.6,149.79,16618.0,128.7684,128.9233,128.7598,128.9233,16618.0
2021-04-22 12:00:00,149.78,150.01,149.76,150.01,2000.0,128.9147,129.1127,128.8975,129.1127,2000.0
2021-04-22 12:05:00,149.97,150.06,149.91,150.0,601.0,129.0783,129.1557,129.0266,129.1041,601.0
2021-04-22 12:10:00,150.04,150.24,150.04,150.18,2691.0,129.1385,129.3106,129.1385,129.259,2691.0
2021-04-22 12:15:00,150.31,150.45,150.24,150.37,2912.0,129.3709,129.4914,129.3106,129.4225,2912.0
2021-04-22 12:20:00,150.43,150.52,150.35,150.52,2192.0,129.4742,129.5516,129.4053,129.5516,2192.0
2021-04-22 12:25:00,150.45,150.65,150.45,150.65,2535.0,129.4914,129.6635,129.4914,129.6635,2535.0
2021-04-22 12:30:00,150.59,150.66,150.4,150.4,1262.0,129.6119,129.6721,129.4484,129.4484,1262.0
2021-04-22 12:35:00,150.41,150.51,150.25,150.3,2300.0,129.457,129.543,129.3193,129.3623,2300.0
2021-04-22 12:40:00,150.42,150.42,150.28,150.28,545.0,129.4656,129.4656,129.3451,129.3451,545.0
2021-04-22 12:45:00,150.35,150.39,150.17,150.39,3227.0,129.4053,129.4397,129.2504,129.4397,3227.0
2021-04-22 12:50:00,150.28,150.31,150.17,150.18,800.0,129.3451,129.3709,129.2504,129.259,800.0
2021-04-22 12:55:00,150.21,150.28,150.07,150.19,2842.0,129.2848,129.3451,129.1643,129.2676,2842.0
2021-04-22 13:00:00,150.14,150.14,149.75,149.78,2928.0,129.2246,129.2246,128.8889,128.9147,2928.0
2021-04-22 13:05:00,149.77,149.83,149.6,149.73,12595.0,128.9061,128.9578,128.7598,128.8717,12595.0
2021-04-22 13:10:00,149.73,149.99,149.64,149.99,7127.0,128.8717,129.0955,128.7942,129.0955,7127.0
2021-04-22 13:15:00,149.98,149.98,149.6,149.61,2361.0,129.0869,129.0869,128.7598,128.7684,2361.0
2021-04-22 13:20:00,149.69,149.75,149.6,149.64,4118.0,128.8373,128.8889,128.7598,128.7942,4118.0
2021-04-22 13:25:00,149.61,149.61,149.33,149.34,3759.0,128.7684,128.7684,128.5274,128.536,3759.0
2021-04-22 13:30:00,149.41,149.42,149.25,149.29,1678.0,128.5963,128.6049,128.4586,128.493,1678.0
2021-04-22 13:35:00,149.21,149.44,149.15,149.35,8385.0,128.4241,128.6221,128.3725,128.5446,8385.0
2021-04-22 13:40:00,149.35,149.45,149.35,149.35,12244.0,128.5446,128.6307,128.5446,128.5446,12244.0
2021-04-22 13:45:00,149.37,149.42,149.11,149.23,16675.0,128.5618,128.6049,128.3381,128.4413,16675.0
2021-04-22 13:50:00,149.21,149.37,149.2,149.26,3654.0,128.4241,128.5618,128.4155,128.4672,3654.0
2021-04-22 13:55:00,149.27,149.3,148.98,149.15,7967.0,128.4758,128.5016,128.2262,128.3725,7967.0
2021-04-22 14:00:00,149.11,149.2,149.11,149.15,10445.0,128.3381,128.4155,128.3381,128.3725,10445.0
2021-04-22 14:05:00,149.15,149.28,149.12,149.23,17497.0,128.3725,128.4844,128.3467,128.4413,17497.0
2021-04-22 14:10:00,149.25,149.28,149.13,149.18,5326.0,128.4586,128.4844,128.3553,128.3983,5326.0
2021-04-22 14:15:00,149.22,149.41,149.19,149.41,6599.0,128.4327,128.5963,128.4069,128.5963,6599.0
2021-04-22 14:20:00,149.4,149.4,149.15,149.17,3298.0,128.5877,128.5877,128.3725,128.3897,3298.0
2021-04-22 14:25:00,149.22,149.47,149.19,149.42,6624.0,128.4327,128.6479,128.4069,128.6049,6624.0
2021-04-22 14:30:00,149.41,149.54,149.41,149.52,3233.0,128.5963,128.7082,128.5963,128.6909,3233.0
2021-04-22 14:35:00,149.55,149.6,149.47,149.59,3142.0,128.7168,128.7598,128.6479,128.7512,3142.0
2021-04-22 14:40:00,149.62,149.77,149.59,149.77,2038.0,128.777,128.9061,128.7512,128.9061,2038.0
2021-04-22 14:45:00,149.72,149.8,149.66,149.78,2400.0,128.8631,128.9319,128.8114,128.9147,2400.0
2021-04-22 14:50:00,149.75,149.86,149.71,149.78,3084.0,128.8889,128.9836,128.8545,128.9147,3084.0
2021-04-22 14:55:00,149.8,149.9,149.63,149.63,2545.0,128.9319,129.018,128.7856,128.7856,2545.0
2021-04-22 15:00:00,149.67,149.69,149.54,149.65,3425.0,128.82,128.8373,128.7082,128.8028,3425.0
2021-04-22 15:05:00,149.54,149.56,149.39,149.4,1992.0,128.7082,128.7254,128.5791,128.5877,1992.0
2021-04-22 15:10:00,149.35,149.52,149.35,149.42,5057.0,128.5446,128.6909,128.5446,128.6049,5057.0
2021-04-22 15:15:00,149.44,149.55,149.41,149.55,5922.0,128.6221,128.7168,128.5963,128.7168,5922.0
2021-04-22 15:20:00,149.57,149.58,149.41,149.48,4807.0,128.734,128.7426,128.5963,128.6565,4807.0
2021-04-22 15:25:00,149.48,149.48,149.26,149.35,6610.0,128.6565,128.6565,128.4672,128.5446,6610.0
2021-04-22 15:30:00,149.37,149.5,149.31,149.49,8173.0,128.5618,128.6737,128.5102,128.6651,8173.0
2021-04-22 15:35:00,149.51,149.53,149.44,149.44,8818.0,128.6823,128.6996,128.6221,128.6221,8818.0
2021-04-22 15:40:00,149.46,149.58,149.44,149.49,10581.0,128.6393,128.7426,128.6221,128.6651,10581.0
2021-04-22 15:45:00,149.48,149.7,149.47,149.48,16864.0,128.6565,128.8459,128.6479,128.6565,16864.0
2021-04-22 15:50:00,149.48,149.59,149.48,149.48,27228.0,128.6565,128.7512,128.6565,128.6565,27228.0
2021-04-22 15:55:00,149.48,149.51,148.97,149.16,83968.0,128.6565,128.6823,128.2176,128.3811,83968.0
2021-04-23 09:30:00,148.88,149.44,148.78,149.05,15375.0,128.1401,128.6221,128.054,128.2864,15375.0
2021-04-23 09:35:00,148.79,148.97,148.18,148.4,3578.0,128.0626,128.2176,127.5376,127.727,3578.0
2021-04-23 09:40:00,148.19,148.29,147.91,147.96,6470.0,127.5462,127.6323,127.3052,127.3483,6470.0
2021-04-23 09:45:00,147.97,148.29,147.72,148.22,7081.0,127.3569,127.6323,127.1417,127.572,7081.0
2021-04-23 09:50:00,148.16,148.65,148.08,148.46,6079.0,127.5204,127.9421,127.4515,127.7786,6079.0
2021-04-23 09:55:00,148.5,148.7,148.41,148.48,2095.0,127.813,127.9852,127.7356,127.7958,2095.0
2021-04-23 10:00:00,148.58,148.7,148.44,148.44,2805.0,127.8819,127.9852,127.7614,127.7614,2805.0
2021-04-23 10:05:00,148.37,148.65,148.27,148.47,9004.0,127.7011,127.9421,127.6151,127.7872,9004.0
2021-04-23 10:10:00,148.56,148.71,148.27,148.57,6762.0,127.8647,127.9938,127.6151,127.8733,6762.0
2021-04-23 10:15:00,148.6,148.83,148.6,148.82,2056.0,127.8991,128.0971,127.8991,128.0885,2056.0
2021-04-23 10:20:00,148.81,148.82,148.28,148.28,5620.0,128.0799,128.0885,127.6237,127.6237,5620.0
2021-04-23 10:25:00,148.29,148.29,147.92,147.93,2505.0,127.6323,127.6323,127.3138,127.3224,2505.0
2021-04-23 10:30:00,147.96,148.19,147.93,148.08,2572.0,127.3483,127.5462,127.3224,127.4515,2572.0
2021-04-23 10:35:00,148.08,148.24,147.91,148.24,6064.0,127.4515,127.5893,127.3052,127.5893,6064.0
2021-04-23 10:40:00,148.22,148.33,148.13,148.19,6111.0,127.572,127.6667,127.4946,127.5462,6111.0
2021-04-23 10:45:00,148.17,148.65,148.15,148.56,2352.0,127.529,127.9421,127.5118,127.8647,2352.0
2021-04-23 10:50:00,148.56,148.7,148.48,148.68,4729.0,127.8647,127.9852,127.7958,127.968,4729.0
2021-04-23 10:55:00,148.79,148.97,148.66,148.82,3535.0,128.0626,128.2176,127.9507,128.0885,3535.0
2021-04-23 11:00:00,148.89,148.94,148.76,148.78,3711.0,128.1487,128.1917,128.0368,128.054,3711.0
2021-04-23 11:05:00,148.88,148.91,148.7,148.91,4184.0,128.1401,128.1659,127.9852,128.1659,4184.0
2021-04-23 11:10:00,148.91,149.18,148.91,149.14,2745.0,128.1659,128.3983,128.1659,128.3639,2745.0
2021-04-23 11:15:00,149.18,149.19,148.98,149.05,4000.0,128.3983,128.4069,128.2262,128.2864,4000.0
2021-04-23 11:20:00,149.03,149.03,148.82,148.87,2428.0,128.2692,128.2692,128.0885,128.1315,2428.0
2021-04-23 11:25:00,148.89,148.99,148.82,148.99,2571.0,128.1487,128.2348,128.0885,128.2348,2571.0
2021-04-23 11:30:00,149.01,149.2,148.97,149.11,2520.0,128.252,128.4155,128.2176,128.3381,2520.0
2021-04-23 11:35:00,149.18,149.37,149.18,149.37,1510.0,128.3983,128.5618,128.3983,128.5618,1510.0
2021-04-23 11:40:00,149.43,149.44,149.17,149.22,2886.0,128.6135,128.6221,128.3897,128.4327,2886.0
2021-04-23 11:45:00,149.25,149.32,149.21,149.27,2127.0,128.4586,128.5188,128.4241,128.4758,2127.0
2021-04-23 11:50:00,149.27,149.32,149.16,149.25,4154.0,128.4758,128.5188,128.3811,128.4586,4154.0
2021-04-23 11:55:00,149.2,149.25,149.06,149.23,4787.0,128.4155,128.4586,128.295,128.4413,4787.0
2021-04-23 12:00:00,149.28,149.42,149.28,149.41,2704.0,128.4844,128.6049,128.4844,128.5963,2704.0
2021-04-23 12:05:00,149.4,149.44,149.28,149.42,5794.0,128.5877,128.6221,128.4844,128.6049,5794.0
2021-04-23 12:10:00,149.37,149.37,149.26,149.32,10200.0,128.5618,128.5618,128.4672,128.5188,10200.0
2021-04-23 12:15:00,149.37,149.46,149.3,149.3,3271.0,128.5618,128.6393,128.5016,128.5016,3271.0
2021-04-23 12:20:00,149.31,149.38,149.24,149.25,1421.0,128.5102,128.5704,128.45,128.4586,1421.0
2021-04-23 12:25:00,149.22,149.35,149.22,149.28,2226.0,128.4327,128.5446,128.4327,128.4844,2226.0
2021-04-23 12:30:00,149.31,149.42,149.26,149.42,1179.0,128.5102,128.6049,128.4672,128.6049,1179.0
2021-04-23 12:35:00,149.39,149.55,149.37,149.5,1800.0,128.5791,128.7168,128.5618,128.6737,1800.0
2021-04-23 12:40:00,149.61,149.64,149.55,149.55,1869.0,128.7684,128.7942,128.7168,128.7168,1869.0
2021-04-23 12:45:00,149.58,149.8,149.48,149.79,2593.0,128.7426,128.9319,128.6565,128.9233,2593.0
2021-04-23 12:50:00,149.77,149.82,149.72,149.81,2187.0,128.9061,128.9492,128.8631,128.9405,2187.0
2021-04-23 12:55:00,149.7,149.75,149.5,149.5,1975.0,128.8459,128.8889,128.6737,128.6737,1975.0
2021-04-23 13:00:00,149.58,149.58,149.46,149.5,2479.0,128.7426,128.7426,128.6393,128.6737,2479.0
2021-04-23 13:05:00,149.5,149.62,149.5,149.57,2262.0,128.6737,128.777,128.6737,128.734,2262.0
2021-04-23 13:10:00,149.64,149.74,149.63,149.74,1235.0,128.7942,128.8803,128.7856,128.8803,1235.0
2021-04-23 13:15:00,149.7,149.7,149.61,149.62,1054.0,128.8459,128.8459,128.7684,128.777,1054.0
2021-04-23 13:20:00,149.63,149.63,149.63,149.63,400.0,128.7856,128.7856,128.7856,128.7856,400.0
2021-04-23 13:25:00,149.62,149.63,149.57,149.59,1597.0,128.777,128.7856,128.734,128.7512,1597.0
2021-04-23 13:30:00,149.58,149.65,149.54,149.62,3408.0,128.7426,128.8028,128.7082,128.777,3408.0
2021-04-23 13:35:00,149.62,149.64,149.46,149.46,3628.0,128.777,128.7942,128.6393,128.6393,3628.0
2021-04-23 13:40:00,149.52,149.62,149.51,149.51,1162.0,128.6909,128.777,128.6823,128.6823,1162.0
2021-04-23 13:45:00,149.52,149.6,149.51,149.6,700.0,128.6909,128.7598,128.6823,128.7598,700.0
2021-04-23 13:50:00,149.65,149.65,149.51,149.57,3076.0,128.8028,128.8028,128.6823,128.734,3076.0
2021-04-23 13:55:00,149.59,149.78,149.55,149.78,3950.0,128.7512,128.9147,128.7168,128.9147,3950.0
2021-04-23 14:00:00,149.71,149.74,149.64,149.71,1495.0,128.8545,128.8803,128.7942,128.8545,1495.0
2021-04-23 14:05:00,149.7,149.71,149.48,149.52,2012.0,128.8459,128.8545,128.6565,128.6909,2012.0
2021-04-23 14:10:00,149.5,149.54,149.39,149.41,2856.0,128.6737,128.7082,128.5791,128.5963,2856.0
2021-04-23 14:15:00,149.41,149.43,149.25,149.25,1701.0,128.5963,128.6135,128.4586,128.4586,1701.0
2021-04-23 14:20:00,149.17,149.2,149.06,149.06,1750.0,128.3897,128.4155,128.295,128.295,1750.0
2021-04-23 14:25:00,149.01,149.06,148.91,149.06,2791.0,128.252,128.295,128.1659,128.295,2791.0
2021-04-23 14:30:00,149.02,149.09,149.02,149.03,1274.0,128.2606,128.3208,128.2606,128.2692,1274.0
2021-04-23 14:35:00,149.05,149.18,149.01,149.04,6190.0,128.2864,128.3983,128.252,128.2778,6190.0
2021-04-23 14:40:00,149.06,149.14,149.01,149.06,2710.0,128.295,128.3639,128.252,128.295,2710.0
2021-04-23 14:45:00,149.02,149.04,148.89,149.04,1800.0,128.2606,128.2778,128.1487,128.2778,1800.0
2021-04-23 14:50:00,148.91,149.04,148.83,148.98,3500.0,128.1659,128.2778,128.0971,128.2262,3500.0
2021-04-23 14:55:00,148.98,149.04,148.87,148.88,3900.0,128.2262,128.2778,128.1315,128.1401,3900.0
2021-04-23 15:00:00,148.95,149.02,148.94,148.97,1401.0,128.2003,128.2606,128.1917,128.2176,1401.0
2021-04-23 15:05:00,149.0,149.11,149.0,149.09,2807.0,128.2434,128.3381,128.2434,128.3208,2807.0
2021-04-23 15:10:00,149.1,149.3,149.07,149.28,3062.0,128.3295,128.5016,128.3036,128.4844,3062.0
2021-04-23 15:15:00,149.27,149.32,149.2,149.31,3061.0,128.4758,128.5188,128.4155,128.5102,3061.0
2021-04-23 15:20:00,149.28,149.43,149.25,149.4,3745.0,128.4844,128.6135,128.4586,128.5877,3745.0
2021-04-23 15:25:00,149.4,149.53,149.37,149.5,5549.0,128.5877,128.6996,128.5618,128.6737,5549.0
2021-04-23 15:30:00,149.5,149.53,149.4,149.43,5271.0,128.6737,128.6996,128.5877,128.6135,5271.0
2021-04-23 15:35:00,149.43,149.48,149.29,149.3,6399.0,128.6135,128.6565,128.493,128.5016,6399.0
2021-04-23 15:40:00,149.28,149.48,149.23,149.48,7563.0,128.4844,128.6565,128.4413,128.6565,7563.0
2021-04-23 15:45:00,149.47,149.55,149.31,149.42,12496.0,128.6479,128.7168,128.5102,128.6049,12496.0
2021-04-23 15:50:00,149.45,149.81,149.06,149.09,18182.0,128.6307,128.9405,128.295,128.3208,18182.0
2021-04-23 15:55:00,149.09,149.25,148.97,149.13,43965.0,128.3208,128.4586,128.2176,128.3553,43965.0
2021-04-26 09:30:00,149.51,149.51,148.38,148.39,15437.0,128.6823,128.6823,127.7098,127.7184,15437.0
2021-04-26 09:35:00,148.58,149.03,148.46,148.96,2605.0,127.8819,128.2692,127.7786,128.209,2605.0
2021-04-26 09:40:00,149.04,149.04,148.42,148.43,8735.0,128.2778,128.2778,127.7442,127.7528,8735.0
2021-04-26 09:45:00,148.42,148.42,148.29,148.33,1543.0,127.7442,127.7442,127.6323,127.6667,1543.0
2021-04-26 09:50:00,148.36,148.77,148.24,148.75,4074.0,127.6925,128.0454,127.5893,128.0282,4074.0
2021-04-26 09:55:00,148.59,148.59,148.34,148.5,3229.0,127.8905,127.8905,127.6753,127.813,3229.0
2021-04-26 10:00:00,148.51,148.52,148.35,148.4,1541.0,127.8216,127.8303,127.6839,127.727,1541.0
2021-04-26 10:05:00,148.33,148.44,148.21,148.29,3003.0,127.6667,127.7614,127.5634,127.6323,3003.0
2021-04-26 10:10:00,148.2,148.39,148.05,148.08,2264.0,127.5548,127.7184,127.4257,127.4515,2264.0
2021-04-26 10:15:00,148.05,148.6,148.04,148.57,3014.0,127.4257,127.8991,127.4171,127.8733,3014.0
2021-04-26 10:20:00,148.52,148.72,148.44,148.65,3661.0,127.8303,128.0024,127.7614,127.9421,3661.0
2021-04-26 10:25:00,148.6,148.6,148.21,148.21,2553.0,127.8991,127.8991,127.5634,127.5634,2553.0
2021-04-26 10:30:00,148.19,148.3,148.14,148.17,2504.0,127.5462,127.6409,127.5032,127.529,2504.0
2021-04-26 10:35:00,148.14,148.27,148.03,148.27,3337.0,127.5032,127.6151,127.4085,127.6151,3337.0
2021-04-26 10:40:00,148.26,148.43,148.26,148.43,2572.0,127.6065,127.7528,127.6065,127.7528,2572.0
2021-04-26 10:45:00,148.42,148.48,148.31,148.41,3432.0,127.7442,127.7958,127.6495,127.7356,3432.0
2021-04-26 10:50:00,148.53,148.59,148.33,148.33,4598.0,127.8389,127.8905,127.6667,127.6667,4598.0
2021-04-26 10:55:00,148.38,148.44,148.19,148.19,2236.0,127.7098,127.7614,127.5462,127.5462,2236.0
2021-04-26 11:00:00,148.19,148.19,147.99,148.0,3724.0,127.5462,127.5462,127.3741,127.3827,3724.0
2021-04-26 11:05:00,148.07,148.12,148.0,148.09,2903.0,127.4429,127.486,127.3827,127.4602,2903.0
2021-04-26 11:10:00,148.14,148.14,148.0,148.0,1100.0,127.5032,127.5032,127.3827,127.3827,1100.0
2021-04-26 11:15:00,148.01,148.01,147.75,147.8,2093.0,127.3913,127.3913,127.1675,127.2106,2093.0
2021-04-26 11:20:00,147.75,148.14,147.74,148.14,3161.0,127.1675,127.5032,127.1589,127.5032,3161.0
2021-04-26 11:25:00,148.09,148.1,147.95,148.02,2822.0,127.4602,127.4688,127.3397,127.3999,2822.0
2021-04-26 11:30:00,148.02,148.14,148.01,148.03,3876.0,127.3999,127.5032,127.3913,127.4085,3876.0
2021-04-26 11:35:00,148.06,148.13,148.03,148.13,900.0,127.4343,127.4946,127.4085,127.4946,900.0
2021-04-26 11:40:00,148.09,148.24,148.05,148.12,4458.0,127.4602,127.5893,127.4257,127.486,4458.0
2021-04-26 11:45:00,148.13,148.32,148.1,148.3,2183.0,127.4946,127.6581,127.4688,127.6409,2183.0
2021-04-26 11:50:00,148.37,148.37,148.32,148.34,1598.0,127.7011,127.7011,127.6581,127.6753,1598.0
2021-04-26 11:55:00,148.34,148.38,148.24,148.37,3641.0,127.6753,127.7098,127.5893,127.7011,3641.0
2021-04-26 12:00:00,148.36,148.39,148.27,148.38,2291.0,127.6925,127.7184,127.6151,127.7098,2291.0
2021-04-26 12:05:00,148.42,148.54,148.41,148.53,1450.0,127.7442,127.8475,127.7356,127.8389,1450.0
2021-04-26 12:10:00,148.56,148.66,148.44,148.52,12189.0,127.8647,127.9507,127.7614,127.8303,12189.0
2021-04-26 12:15:00,148.52,148.7,148.5,148.5,7497.0,127.8303,127.9852,127.813,127.813,7497.0
2021-04-26 12:20:00,148.5,148.57,148.43,148.43,1551.0,127.813,127.8733,127.7528,127.7528,1551.0
2021-04-26 12:25:00,148.39,148.41,148.27,148.27,717.0,127.7184,127.7356,127.6151,127.6151,717.0
2021-04-26 12:30:00,148.31,148.43,148.31,148.41,2307.0,127.6495,127.7528,127.6495,127.7356,2307.0
2021-04-26 12:35:00,148.39,148.52,148.37,148.42,2443.0,127.7184,127.8303,127.7011,127.7442,2443.0
2021-04-26 12:40:00,148.36,148.4,148.36,148.4,1154.0,127.6925,127.727,127.6925,127.727,1154.0
2021-04-26 12:45:00,148.41,148.46,148.38,148.38,516.0,127.7356,127.7786,127.7098,127.7098,516.0
2021-04-26 12:50:00,148.44,148.47,148.37,148.38,1423.0,127.7614,127.7872,127.7011,127.7098,1423.0
2021-04-26 12:55:00,148.47,148.47,148.43,148.47,600.0,127.7872,127.7872,127.7528,127.7872,600.0
2021-04-26 13:00:00,148.47,148.47,148.37,148.38,1324.0,127.7872,127.7872,127.7011,127.7098,1324.0
2021-04-26 13:05:00,148.4,148.48,148.36,148.45,1302.0,127.727,127.7958,127.6925,127.77,1302.0
2021-04-26 13:10:00,148.44,148.53,148.42,148.52,1433.0,127.7614,127.8389,127.7442,127.8303,1433.0
2021-04-26 13:15:00,148.51,148.53,148.31,148.31,2918.0,127.8216,127.8389,127.6495,127.6495,2918.0
2021-04-26 13:20:00,148.33,148.57,148.33,148.57,1336.0,127.6667,127.8733,127.6667,127.8733,1336.0
2021-04-26 13:25:00,148.59,148.59,148.54,148.58,1464.0,127.8905,127.8905,127.8475,127.8819,1464.0
2021-04-26 13:30:00,148.62,148.63,148.59,148.63,1043.0,127.9163,127.9249,127.8905,127.9249,1043.0
2021-04-26 13:35:00,148.61,148.66,148.6,148.64,1364.0,127.9077,127.9507,127.8991,127.9335,1364.0
2021-04-26 13:40:00,148.62,148.62,148.5,148.56,2973.0,127.9163,127.9163,127.813,127.8647,2973.0
2021-04-26 13:45:00,148.58,148.59,148.39,148.39,1192.0,127.8819,127.8905,127.7184,127.7184,1192.0
2021-04-26 13:50:00,148.39,148.45,148.38,148.39,3888.0,127.7184,127.77,127.7098,127.7184,3888.0
2021-04-26 13:55:00,148.42,148.5,148.4,148.44,2455.0,127.7442,127.813,127.727,127.7614,2455.0
2021-04-26 14:00:00,148.42,148.43,148.32,148.38,2202.0,127.7442,127.7528,127.6581,127.7098,2202.0
2021-04-26 14:05:00,148.34,148.42,148.34,148.4,1947.0,127.6753,127.7442,127.6753,127.727,1947.0
2021-04-26 14:10:00,148.4,148.56,148.4,148.56,1465.0,127.727,127.8647,127.727,127.8647,1465.0
2021-04-26 14:15:00,148.52,148.63,148.52,148.56,3817.0,127.8303,127.9249,127.8303,127.8647,3817.0
2021-04-26 14:20:00,148.57,148.64,148.56,148.61,1836.0,127.8733,127.9335,127.8647,127.9077,1836.0
2021-04-26 14:25:00,148.55,148.59,148.5,148.54,2679.0,127.8561,127.8905,127.813,127.8475,2679.0
2021-04-26 14:30:00,148.56,148.7,148.56,148.65,1254.0,127.8647,127.9852,127.8647,127.9421,1254.0
2021-04-26 14:35:00,148.65,148.78,148.65,148.71,1548.0,127.9421,128.054,127.9421,127.9938,1548.0
2021-04-26 14:40:00,148.69,148.84,148.65,148.84,2333.0,127.9766,128.1057,127.9421,128.1057,2333.0
2021-04-26 14:45:00,148.83,148.83,148.74,148.77,1850.0,128.0971,128.0971,128.0196,128.0454,1850.0
2021-04-26 14:50:00,148.79,148.84,148.66,148.76,2208.0,128.0626,128.1057,127.9507,128.0368,2208.0
2021-04-26 14:55:00,148.7,148.7,148.55,148.63,1122.0,127.9852,127.9852,127.8561,127.9249,1122.0
2021-04-26 15:00:00,148.6,148.71,148.55,148.6,2272.0,127.8991,127.9938,127.8561,127.8991,2272.0
2021-04-26 15:05:00,148.62,148.77,148.62,148.69,2800.0,127.9163,128.0454,127.9163,127.9766,2800.0
2021-04-26 15:10:00,148.67,148.7,148.61,148.65,3185.0,127.9594,127.9852,127.9077,127.9421,3185.0
2021-04-26 15:15:00,148.64,148.64,148.57,148.57,2825.0,127.9335,127.9335,127.8733,127.8733,2825.0
2021-04-26 15:20:00,148.56,148.56,148.32,148.36,3764.0,127.8647,127.8647,127.6581,127.6925,3764.0
2021-04-26 15:25:00,148.33,148.35,148.18,148.18,3414.0,127.6667,127.6839,127.5376,127.5376,3414.0
2021-04-26 15:30:00,148.14,148.14,147.96,148.08,4244.0,127.5032,127.5032,127.3483,127.4515,4244.0
2021-04-26 15:35:00,148.09,148.21,148.05,148.11,4758.0,127.4602,127.5634,127.4257,127.4774,4758.0
2021-04-26 15:40:00,148.18,148.29,148.03,148.28,5305.0,127.5376,127.6323,127.4085,127.6237,5305.0
2021-04-26 15:45:00,148.25,148.54,148.25,148.37,13697.0,127.5979,127.8475,127.5979,127.7011,13697.0
2021-04-26 15:50:00,148.33,148.59,148.32,148.51,14903.0,127.6667,127.8905,127.6581,127.8216,14903.0
2021-04-26 15:55:00,148.48,148.7,148.16,148.31,117829.0,127.7958,127.9852,127.5204,127.6495,117829.0
2021-04-27 09:30:00,148.9,148.9,147.99,148.14,12619.0,128.1573,128.1573,127.3741,127.5032,12619.0
2021-04-27 09:35:00,148.37,148.4,147.97,147.97,2372.0,127.7011,127.727,127.3569,127.3569,2372.0
2021-04-27 09:40:00,148.01,148.46,147.83,148.07,5726.0,127.3913,127.7786,127.2364,127.4429,5726.0
2021-04-27 09:45:00,148.09,148.3,147.95,148.28,3357.0,127.4602,127.6409,127.3397,127.6237,3357.0
2021-04-27 09:50:00,148.2,148.46,147.66,147.66,11272.0,127.5548,127.7786,127.0901,127.0901,11272.0
2021-04-27 09:55:00,147.72,147.73,147.36,147.45,9094.0,127.1417,127.1503,126.8318,126.9093,9094.0
2021-04-27 10:00:00,147.45,147.7,147.35,147.44,8293.0,126.9093,127.1245,126.8232,126.9007,8293.0
2021-04-27 10:05:00,147.45,147.47,146.79,146.99,7393.0,126.9093,126.9265,126.3413,126.5134,7393.0
2021-04-27 10:10:00,146.88,147.4,146.82,147.39,4555.0,126.4187,126.8663,126.3671,126.8577,4555.0
2021-04-27 10:15:00,147.46,147.46,147.28,147.31,3435.0,126.9179,126.9179,126.763,126.7888,3435.0
2021-04-27 10:20:00,147.31,147.43,147.12,147.43,3614.0,126.7888,126.8921,126.6253,126.8921,3614.0
2021-04-27 10:25:00,147.41,147.62,147.35,147.62,2228.0,126.8749,127.0556,126.8232,127.0556,2228.0
2021-04-27 10:30:00,147.78,147.78,147.11,147.11,4542.0,127.1933,127.1933,126.6167,126.6167,4542.0
2021-04-27 10:35:00,147.12,147.47,147.04,147.38,5409.0,126.6253,126.9265,126.5564,126.8491,5409.0
2021-04-27 10:40:00,147.37,147.38,147.13,147.13,2600.0,126.8405,126.8491,126.6339,126.6339,2600.0
2021-04-27 10:45:00,147.21,147.45,147.08,147.42,4496.0,126.7027,126.9093,126.5909,126.8835,4496.0
2021-04-27 10:50:00,147.4,147.45,147.13,147.27,2556.0,126.8663,126.9093,126.6339,126.7544,2556.0
2021-04-27 10:55:00,147.36,147.64,147.36,147.62,2065.0,126.8318,127.0728,126.8318,127.0556,2065.0
2021-04-27 11:00:00,147.6,147.73,147.49,147.5,3857.0,127.0384,127.1503,126.9437,126.9523,3857.0
2021-04-27 11:05:00,147.39,147.47,147.37,147.42,2639.0,126.8577,126.9265,126.8405,126.8835,2639.0
2021-04-27 11:10:00,147.43,147.46,147.36,147.44,5517.0,126.8921,126.9179,126.8318,126.9007,5517.0
2021-04-27 11:15:00,147.36,147.56,147.3,147.39,5252.0,126.8318,127.004,126.7802,126.8577,5252.0
2021-04-27 11:20:00,147.4,147.42,147.23,147.24,9073.0,126.8663,126.8835,126.72,126.7286,9073.0
2021-04-27 11:25:00,147.19,147.35,147.16,147.34,4036.0,126.6855,126.8232,126.6597,126.8146,4036.0
2021-04-27 11:30:00,147.44,147.49,147.11,147.11,6245.0,126.9007,126.9437,126.6167,126.6167,6245.0
2021-04-27 11:35:00,147.09,147.1,146.69,147.01,12148.0,126.5995,126.6081,126.2552,126.5306,12148.0
2021-04-27 11:40:00,147.02,147.39,147.02,147.39,2805.0,126.5392,126.8577,126.5392,126.8577,2805.0
2021-04-27 11:45:00,147.35,147.69,147.35,147.69,10688.0,126.8232,127.1159,126.8232,127.1159,10688.0
2021-04-27 11:50:00,147.69,147.9,147.69,147.84,6269.0,127.1159,127.2966,127.1159,127.245,6269.0
2021-04-27 11:55:00,147.8,147.87,147.64,147.72,4420.0,127.2106,127.2708,127.0728,127.1417,4420.0
2021-04-27 12:00:00,147.78,147.87,147.57,147.59,10314.0,127.1933,127.2708,127.0126,127.0298,10314.0
2021-04-27 12:05:00,147.55,147.8,147.55,147.8,3301.0,126.9954,127.2106,126.9954,127.2106,3301.0
2021-04-27 12:10:00,147.82,147.82,147.59,147.74,3101.0,127.2278,127.2278,127.0298,127.1589,3101.0
2021-04-27 12:15:00,147.78,147.91,147.7,147.71,5501.0,127.1933,127.3052,127.1245,127.1331,5501.0
2021-04-27 12:20:00,147.73,147.84,147.61,147.62,4190.0,127.1503,127.245,127.047,127.0556,4190.0
2021-04-27 12:25:00,147.63,147.84,147.62,147.78,5057.0,127.0642,127.245,127.0556,127.1933,5057.0
2021-04-27 12:30:00,147.88,147.98,147.74,147.88,3332.0,127.2794,127.3655,127.1589,127.2794,3332.0
2021-04-27 12:35:00,147.89,147.94,147.77,147.9,2941.0,127.288,127.331,127.1847,127.2966,2941.0
2021-04-27 12:40:00,147.9,147.9,147.67,147.75,3767.0,127.2966,127.2966,127.0987,127.1675,3767.0
2021-04-27 12:45:00,147.71,147.77,147.67,147.76,2766.0,127.1331,127.1847,127.0987,127.1761,2766.0
2021-04-27 12:50:00,147.69,147.96,147.59,147.95,5421.0,127.1159,127.3483,127.0298,127.3397,5421.0
2021-04-27 12:55:00,148.03,148.08,147.92,148.05,4306.0,127.4085,127.4515,127.3138,127.4257,4306.0
2021-04-27 13:00:00,148.05,148.06,147.96,148.02,1430.0,127.4257,127.4343,127.3483,127.3999,1430.0
2021-04-27 13:05:00,147.96,148.2,147.93,148.04,2750.0,127.3483,127.5548,127.3224,127.4171,2750.0
2021-04-27 13:10:00,148.03,148.2,148.01,148.2,2100.0,127.4085,127.5548,127.3913,127.5548,2100.0
2021-04-27 13:15:00,148.19,148.38,148.19,148.38,1701.0,127.5462,127.7098,127.5462,127.7098,1701.0
2021-04-27 13:20:00,148.39,148.49,148.34,148.34,2556.0,127.7184,127.8044,127.6753,127.6753,2556.0
2021-04-27 13:25:00,148.52,148.59,148.47,148.54,2339.0,127.8303,127.8905,127.7872,127.8475,2339.0
2021-04-27 13:30:00,148.51,148.51,148.25,148.43,2467.0,127.8216,127.8216,127.5979,127.7528,2467.0
2021-04-27 13:35:00,148.4,148.53,148.38,148.49,3094.0,127.727,127.8389,127.7098,127.8044,3094.0
2021-04-27 13:40:00,148.55,148.62,148.39,148.42,10726.0,127.8561,127.9163,127.7184,127.7442,10726.0
2021-04-27 13:45:00,148.45,148.52,148.37,148.52,1787.0,127.77,127.8303,127.7011,127.8303,1787.0
2021-04-27 13:50:00,148.56,148.72,148.52,148.52,2798.0,127.8647,128.0024,127.8303,127.8303,2798.0
2021-04-27 13:55:00,148.62,148.79,148.59,148.79,2322.0,127.9163,128.0626,127.8905,128.0626,2322.0
2021-04-27 14:00:00,148.74,148.79,148.66,148.71,4829.0,128.0196,128.0626,127.9507,127.9938,4829.0
2021-04-27 14:05:00,148.8,148.82,148.64,148.68,5539.0,128.0712,128.0885,127.9335,127.968,5539.0
2021-04-27 14:10:00,148.73,148.74,148.52,148.56,2590.0,128.011,128.0196,127.8303,127.8647,2590.0
2021-04-27 14:15:00,148.56,148.6,148.47,148.6,2414.0,127.8647,127.8991,127.7872,127.8991,2414.0
2021-04-27 14:20:00,148.64,148.78,148.49,148.61,6041.0,127.9335,128.054,127.8044,127.9077,6041.0
2021-04-27 14:25:00,148.54,148.62,148.33,148.33,3550.0,127.8475,127.9163,127.6667,127.6667,3550.0
2021-04-27 14:30:00,148.37,148.38,148.28,148.34,3846.0,127.7011,127.7098,127.6237,127.6753,3846.0
2021-04-27 14:35:00,148.31,148.51,148.31,148.47,3854.0,127.6495,127.8216,127.6495,127.7872,3854.0
2021-04-27 14:40:00,148.42,148.45,148.33,148.42,4644.0,127.7442,127.77,127.6667,127.7442,4644.0
2021-04-27 14:45:00,148.41,148.41,148.07,148.07,3320.0,127.7356,127.7356,127.4429,127.4429,3320.0
2021-04-27 14:50:00,148.1,148.19,147.88,147.93,7042.0,127.4688,127.5462,127.2794,127.3224,7042.0
2021-04-27 14:55:00,147.9,147.98,147.84,147.92,3204.0,127.2966,127.3655,127.245,127.3138,3204.0
2021-04-27 15:00:00,147.89,148.05,147.87,148.01,3648.0,127.288,127.4257,127.2708,127.3913,3648.0
2021-04-27 15:05:00,148.0,148.04,147.92,147.92,4471.0,127.3827,127.4171,127.3138,127.3138,4471.0
2021-04-27 15:10:00,147.97,147.99,147.8,147.82,3427.0,127.3569,127.3741,127.2106,127.2278,3427.0
2021-04-27 15:15:00,147.84,147.96,147.76,147.93,5195.0,127.245,127.3483,127.1761,127.3224,5195.0
2021-04-27 15:20:00,147.93,148.11,147.91,148.06,5768.0,127.3224,127.4774,127.3052,127.4343,5768.0
2021-04-27 15:25:00,148.03,148.12,147.96,147.98,4056.0,127.4085,127.486,127.3483,127.3655,4056.0
2021-04-27 15:30:00,147.96,148.13,147.95,148.13,6135.0,127.3483,127.4946,127.3397,127.4946,6135.0
2021-04-27 15:35:00,148.09,148.12,147.98,148.09,5806.0,127.4602,127.486,127.3655,127.4602,5806.0
2021-04-27 15:40:00,148.08,148.21,148.02,148.07,8484.0,127.4515,127.5634,127.3999,127.4429,8484.0
2021-04-27 15:45:00,148.05,148.09,147.9,148.09,9140.0,127.4257,127.4602,127.2966,127.4602,9140.0
2021-04-27 15:50:00,148.06,148.07,147.92,148.0,14615.0,127.4343,127.4429,127.3138,127.3827,14615.0
2021-04-27 15:55:00,147.98,148.18,147.93,148.02,41134.0,127.3655,127.5376,127.3224,127.3999,41134.0
2021-04-28 09:30:00,148.39,148.5,147.74,147.81,12991.0,127.7184,127.813,127.1589,127.2192,12991.0
2021-04-28 09:35:00,147.81,147.82,146.95,147.28,5992.0,127.2192,127.2278,126.479,126.763,5992.0
2021-04-28 09:40:00,147.26,147.75,147.11,147.14,7291.0,126.7458,127.1675,126.6167,126.6425,7291.0
2021-04-28 09:45:00,147.35,147.89,147.27,147.66,6307.0,126.8232,127.288,126.7544,127.0901,6307.0
2021-04-28 09:50:00,147.72,147.9,147.5,147.81,6188.0,127.1417,127.2966,126.9523,127.2192,6188.0
2021-04-28 09:55:00,147.79,147.97,147.68,147.76,4976.0,127.2019,127.3569,127.1073,127.1761,4976.0
2021-04-28 10:00:00,147.9,147.9,147.5,147.57,5086.0,127.2966,127.2966,126.9523,127.0126,5086.0
2021-04-28 10:05:00,147.57,147.86,147.33,147.47,9751.0,127.0126,127.2622,126.806,126.9265,9751.0
2021-04-28 10:10:00,147.47,147.57,147.27,147.43,4410.0,126.9265,127.0126,126.7544,126.8921,4410.0
2021-04-28 10:15:00,147.55,147.55,147.11,147.11,3701.0,126.9954,126.9954,126.6167,126.6167,3701.0
2021-04-28 10:20:00,147.23,147.29,146.9,146.97,6131.0,126.72,126.7716,126.4359,126.4962,6131.0
2021-04-28 10:25:00,147.01,147.11,146.97,147.04,4151.0,126.5306,126.6167,126.4962,126.5564,4151.0
2021-04-28 10:30:00,147.04,147.28,147.03,147.14,9917.0,126.5564,126.763,126.5478,126.6425,9917.0
2021-04-28 10:35:00,147.07,147.24,147.07,147.22,6627.0,126.5822,126.7286,126.5822,126.7113,6627.0
2021-04-28 10:40:00,147.23,147.28,147.09,147.13,6974.0,126.72,126.763,126.5995,126.6339,6974.0
2021-04-28 10:45:00,147.05,147.11,146.9,146.94,11164.0,126.565,126.6167,126.4359,126.4704,11164.0
2021-04-28 10:50:00,146.94,147.04,146.93,146.94,7093.0,126.4704,126.5564,126.4617,126.4704,7093.0
2021-04-28 10:55:00,146.99,147.04,146.9,146.97,11485.0,126.5134,126.5564,126.4359,126.4962,11485.0
2021-04-28 11:00:00,146.97,147.07,146.91,147.07,8603.0,126.4962,126.5822,126.4445,126.5822,8603.0
2021-04-28 11:05:00,147.1,147.3,147.05,147.09,7405.0,126.6081,126.7802,126.565,126.5995,7405.0
2021-04-28 11:10:00,147.14,147.22,147.05,147.19,5961.0,126.6425,126.7113,126.565,126.6855,5961.0
2021-04-28 11:15:00,147.23,147.31,147.14,147.26,12916.0,126.72,126.7888,126.6425,126.7458,12916.0
2021-04-28 11:20:00,147.24,147.33,147.14,147.17,6360.0,126.7286,126.806,126.6425,126.6683,6360.0
2021-04-28 11:25:00,147.17,147.31,147.1,147.26,8381.0,126.6683,126.7888,126.6081,126.7458,8381.0
2021-04-28 11:30:00,147.31,147.61,147.26,147.44,37535.0,126.7888,127.047,126.7458,126.9007,37535.0
2021-04-28 11:35:00,147.52,147.59,147.31,147.59,10322.0,126.9696,127.0298,126.7888,127.0298,10322.0
2021-04-28 11:40:00,147.59,147.65,147.28,147.28,3092.0,127.0298,127.0814,126.763,126.763,3092.0
2021-04-28 11:45:00,147.27,147.35,147.07,147.16,5637.0,126.7544,126.8232,126.5822,126.6597,5637.0
2021-04-28 11:50:00,147.16,147.16,147.0,147.0,3366.0,126.6597,126.6597,126.522,126.522,3366.0
2021-04-28 11:55:00,147.0,147.4,146.97,147.17,58380.0,126.522,126.8663,126.4962,126.6683,58380.0
2021-04-28 12:00:00,147.16,147.34,147.03,147.18,5712.0,126.6597,126.8146,126.5478,126.6769,5712.0
2021-04-28 12:05:00,147.2,147.2,147.09,147.18,1607.0,126.6941,126.6941,126.5995,126.6769,1607.0
2021-04-28 12:10:00,147.09,147.14,146.94,146.94,3102.0,126.5995,126.6425,126.4704,126.4704,3102.0
2021-04-28 12:15:00,146.88,146.96,146.7,146.75,4144.0,126.4187,126.4876,126.2638,126.3068,4144.0
2021-04-28 12:20:00,146.71,146.77,146.6,146.69,7088.0,126.2724,126.324,126.1777,126.2552,7088.0
2021-04-28 12:25:00,146.69,146.86,146.66,146.86,3218.0,126.2552,126.4015,126.2294,126.4015,3218.0
2021-04-28 12:30:00,146.85,146.87,146.74,146.82,4067.0,126.3929,126.4101,126.2982,126.3671,4067.0
2021-04-28 12:35:00,146.82,146.82,146.73,146.76,800.0,126.3671,126.3671,126.2896,126.3154,800.0
2021-04-28 12:40:00,146.72,146.85,146.59,146.85,3667.0,126.281,126.3929,126.1691,126.3929,3667.0
2021-04-28 12:45:00,146.9,146.94,146.87,146.93,1594.0,126.4359,126.4704,126.4101,126.4617,1594.0
2021-04-28 12:50:00,146.88,146.92,146.71,146.84,2611.0,126.4187,126.4531,126.2724,126.3843,2611.0
2021-04-28 12:55:00,146.83,146.91,146.83,146.89,1259.0,126.3757,126.4445,126.3757,126.4273,1259.0
2021-04-28 13:00:00,146.89,147.02,146.88,147.02,2315.0,126.4273,126.5392,126.4187,126.5392,2315.0
2021-04-28 13:05:00,147.02,147.02,146.95,146.97,2014.0,126.5392,126.5392,126.479,126.4962,2014.0
2021-04-28 13:10:00,146.98,146.99,146.93,146.96,1233.0,126.5048,126.5134,126.4617,126.4876,1233.0
2021-04-28 13:15:00,146.94,146.96,146.93,146.93,1080.0,126.4704,126.4876,126.4617,126.4617,1080.0
2021-04-28 13:20:00,146.92,147.06,146.89,147.04,4131.0,126.4531,126.5736,126.4273,126.5564,4131.0
2021-04-28 13:25:00,147.0,147.02,146.96,147.02,2620.0,126.522,126.5392,126.4876,126.5392,2620.0
2021-04-28 13:30:00,147.03,147.03,146.88,146.96,3401.0,126.5478,126.5478,126.4187,126.4876,3401.0
2021-04-28 13:35:00,147.01,147.07,146.87,147.0,4229.0,126.5306,126.5822,126.4101,126.522,4229.0
2021-04-28 13:40:00,146.89,146.96,146.89,146.96,1175.0,126.4273,126.4876,126.4273,126.4876,1175.0
2021-04-28 13:45:00,147.02,147.1,146.96,147.03,3591.0,126.5392,126.6081,126.4876,126.5478,3591.0
2021-04-28 13:50:00,147.01,147.06,146.86,147.06,2200.0,126.5306,126.5736,126.4015,126.5736,2200.0
2021-04-28 13:55:00,147.07,147.08,146.95,146.97,2403.0,126.5822,126.5909,126.479,126.4962,2403.0
2021-04-28 14:00:00,147.01,147.29,146.95,147.13,3976.0,126.5306,126.7716,126.479,126.6339,3976.0
2021-04-28 14:05:00,147.17,147.18,146.9,146.96,4131.0,126.6683,126.6769,126.4359,126.4876,4131.0
2021-04-28 14:10:00,146.91,146.96,146.76,146.87,4552.0,126.4445,126.4876,126.3154,126.4101,4552.0
2021-04-28 14:15:00,146.92,146.97,146.88,146.94,1210.0,126.4531,126.4962,126.4187,126.4704,1210.0
2021-04-28 14:20:00,147.02,147.02,146.89,146.95,4803.0,126.5392,126.5392,126.4273,126.479,4803.0
2021-04-28 14:25:00,146.9,147.0,146.81,146.88,2931.0,126.4359,126.522,126.3585,126.4187,2931.0
2021-04-28 14:30:00,146.92,146.94,146.85,146.91,3369.0,126.4531,126.4704,126.3929,126.4445,3369.0
2021-04-28 14:35:00,146.97,147.3,146.97,147.11,4395.0,126.4962,126.7802,126.4962,126.6167,4395.0
2021-04-28 14:40:00,147.21,147.37,147.17,147.31,18151.0,126.7027,126.8405,126.6683,126.7888,18151.0
2021-04-28 14:45:00,147.31,147.31,147.15,147.15,3279.0,126.7888,126.7888,126.6511,126.6511,3279.0
2021-04-28 14:50:00,147.17,147.36,147.15,147.25,2654.0,126.6683,126.8318,126.6511,126.7372,2654.0
2021-04-28 14:55:00,147.23,147.34,147.19,147.19,4885.0,126.72,126.8146,126.6855,126.6855,4885.0
2021-04-28 15:00:00,147.18,147.3,147.15,147.16,4141.0,126.6769,126.7802,126.6511,126.6597,4141.0
2021-04-28 15:05:00,147.14,147.19,147.08,147.08,3125.0,126.6425,126.6855,126.5909,126.5909,3125.0
2021-04-28 15:10:00,147.11,147.11,146.85,147.06,4709.0,126.6167,126.6167,126.3929,126.5736,4709.0
2021-04-28 15:15:00,146.99,147.03,146.89,146.97,6185.0,126.5134,126.5478,126.4273,126.4962,6185.0
2021-04-28 15:20:00,146.97,147.12,146.87,147.12,3442.0,126.4962,126.6253,126.4101,126.6253,3442.0
2021-04-28 15:25:00,147.08,147.17,147.07,147.07,4265.0,126.5909,126.6683,126.5822,126.5822,4265.0
2021-04-28 15:30:00,147.07,147.18,146.94,147.13,12483.0,126.5822,126.6769,126.4704,126.6339,12483.0
2021-04-28 15:35:00,147.12,147.35,147.08,147.35,14065.0,126.6253,126.8232,126.5909,126.8232,14065.0
2021-04-28 15:40:00,147.33,147.48,147.32,147.47,14900.0,126.806,126.9351,126.7974,126.9265,14900.0
2021-04-28 15:45:00,147.47,147.51,147.33,147.38,11927.0,126.9265,126.9609,126.806,126.8491,11927.0
2021-04-28 15:50:00,147.33,147.36,147.11,147.25,20528.0,126.806,126.8318,126.6167,126.7372,20528.0
2021-04-28 15:55:00,147.24,147.41,147.18,147.24,71277.0,126.7286,126.8749,126.6769,126.7286,71277.0
2021-04-29 09:30:00,147.53,148.3,147.46,147.56,13573.0,126.9782,127.6409,126.9179,127.004,13573.0
2021-04-29 09:35:00,147.38,148.13,147.38,148.13,4197.0,126.8491,127.4946,126.8491,127.4946,4197.0
2021-04-29 09:40:00,148.14,148.48,148.14,148.25,3921.0,127.5032,127.7958,127.5032,127.5979,3921.0
2021-04-29 09:45:00,148.13,148.17,147.76,147.93,5402.0,127.4946,127.529,127.1761,127.3224,5402.0
2021-04-29 09:50:00,147.87,147.87,147.17,147.25,9337.0,127.2708,127.2708,126.6683,126.7372,9337.0
2021-04-29 09:55:00,147.33,147.33,146.85,146.92,8142.0,126.806,126.806,126.3929,126.4531,8142.0
2021-04-29 10:00:00,146.85,146.99,146.76,146.76,12013.0,126.3929,126.5134,126.3154,126.3154,12013.0
2021-04-29 10:05:00,146.75,146.75,146.27,146.36,6632.0,126.3068,126.3068,125.8937,125.9712,6632.0
2021-04-29 10:10:00,146.44,146.45,145.71,145.79,16719.0,126.04,126.0486,125.4117,125.4806,16719.0
2021-04-29 10:15:00,145.8,145.88,145.27,145.43,20555.0,125.4892,125.558,125.033,125.1707,20555.0
2021-04-29 10:20:00,145.32,145.99,145.27,145.99,9912.0,125.076,125.6527,125.033,125.6527,9912.0
2021-04-29 10:25:00,146.0,146.05,145.72,146.0,6410.0,125.6613,125.7043,125.4203,125.6613,6410.0
2021-04-29 10:30:00,146.0,146.43,145.89,146.09,7020.0,125.6613,126.0314,125.5666,125.7388,7020.0
2021-04-29 10:35:00,146.11,146.39,146.1,146.37,4955.0,125.756,125.997,125.7474,125.9798,4955.0
2021-04-29 10:40:00,146.36,146.62,146.35,146.42,12814.0,125.9712,126.1949,125.9625,126.0228,12814.0
2021-04-29 10:45:00,146.46,146.96,146.45,146.96,39870.0,126.0572,126.4876,126.0486,126.4876,39870.0
2021-04-29 10:50:00,146.94,147.4,146.94,147.0,5511.0,126.4704,126.8663,126.4704,126.522,5511.0
2021-04-29 10:55:00,147.16,147.34,147.04,147.28,4910.0,126.6597,126.8146,126.5564,126.763,4910.0
2021-04-29 11:00:00,147.37,147.45,147.3,147.43,7880.0,126.8405,126.9093,126.7802,126.8921,7880.0
2021-04-29 11:05:00,147.4,147.75,147.4,147.68,5374.0,126.8663,127.1675,126.8663,127.1073,5374.0
2021-04-29 11:10:00,147.59,147.8,147.55,147.65,5060.0,127.0298,127.2106,126.9954,127.0814,5060.0
2021-04-29 11:15:00,147.66,147.82,147.43,147.63,6806.0,127.0901,127.2278,126.8921,127.0642,6806.0
2021-04-29 11:20:00,147.59,147.66,147.47,147.63,4441.0,127.0298,127.0901,126.9265,127.0642,4441.0
2021-04-29 11:25:00,147.63,147.67,147.43,147.49,9084.0,127.0642,127.0987,126.8921,126.9437,9084.0
2021-04-29 11:30:00,147.43,147.55,147.41,147.55,6374.0,126.8921,126.9954,126.8749,126.9954,6374.0
2021-04-29 11:35:00,147.57,147.85,147.51,147.85,12434.0,127.0126,127.2536,126.9609,127.2536,12434.0
2021-04-29 11:40:00,147.88,147.91,147.72,147.75,6201.0,127.2794,127.3052,127.1417,127.1675,6201.0
2021-04-29 11:45:00,147.75,147.87,147.75,147.81,4007.0,127.1675,127.2708,127.1675,127.2192,4007.0
2021-04-29 11:50:00,147.82,147.82,147.6,147.73,6046.0,127.2278,127.2278,127.0384,127.1503,6046.0
2021-04-29 11:55:00,147.74,148.05,147.71,148.0,10070.0,127.1589,127.4257,127.1331,127.3827,10070.0
2021-04-29 12:00:00,147.98,148.22,147.9,148.16,6939.0,127.3655,127.572,127.2966,127.5204,6939.0
2021-04-29 12:05:00,148.22,148.42,148.15,148.37,6821.0,127.572,127.7442,127.5118,127.7011,6821.0
2021-04-29 12:10:00,148.4,148.5,148.35,148.49,5486.0,127.727,127.813,127.6839,127.8044,5486.0
2021-04-29 12:15:00,148.5,148.62,148.38,148.41,6574.0,127.813,127.9163,127.7098,127.7356,6574.0
2021-04-29 12:20:00,148.43,148.43,148.27,148.36,7259.0,127.7528,127.7528,127.6151,127.6925,7259.0
2021-04-29 12:25:00,148.4,148.46,148.3,148.46,8256.0,127.727,127.7786,127.6409,127.7786,8256.0
2021-04-29 12:30:00,148.5,148.62,148.45,148.59,5737.0,127.813,127.9163,127.77,127.8905,5737.0
2021-04-29 12:35:00,148.58,148.72,148.13,148.24,41881.0,127.8819,128.0024,127.4946,127.5893,41881.0
2021-04-29 12:40:00,148.27,148.4,148.23,148.32,32158.0,127.6151,127.727,127.5806,127.6581,32158.0
2021-04-29 12:45:00,148.31,148.34,148.13,148.2,2622.0,127.6495,127.6753,127.4946,127.5548,2622.0
2021-04-29 12:50:00,148.25,148.25,148.05,148.17,3324.0,127.5979,127.5979,127.4257,127.529,3324.0
2021-04-29 12:55:00,148.13,148.17,147.97,148.1,11492.0,127.4946,127.529,127.3569,127.4688,11492.0
2021-04-29 13:00:00,148.09,148.24,148.02,148.21,6337.0,127.4602,127.5893,127.3999,127.5634,6337.0
2021-04-29 13:05:00,148.26,148.45,148.23,148.4,6137.0,127.6065,127.77,127.5806,127.727,6137.0
2021-04-29 13:10:00,148.4,148.4,148.29,148.39,11998.0,127.727,127.727,127.6323,127.7184,11998.0
2021-04-29 13:15:00,148.34,148.55,148.17,148.42,31734.0,127.6753,127.8561,127.529,127.7442,31734.0
2021-04-29 13:20:00,148.39,148.55,148.36,148.38,5250.0,127.7184,127.8561,127.6925,127.7098,5250.0
2021-04-29 13:25:00,148.35,148.51,148.32,148.43,22317.0,127.6839,127.8216,127.6581,127.7528,22317.0
2021-04-29 13:30:00,148.41,148.65,148.25,148.55,26660.0,127.7356,127.9421,127.5979,127.8561,26660.0
2021-04-29 13:35:00,148.56,148.61,148.29,148.49,18499.0,127.8647,127.9077,127.6323,127.8044,18499.0
2021-04-29 13:40:00,148.46,148.59,148.39,148.58,13405.0,127.7786,127.8905,127.7184,127.8819,13405.0
2021-04-29 13:45:00,148.51,148.54,148.32,148.37,3940.0,127.8216,127.8475,127.6581,127.7011,3940.0
2021-04-29 13:50:00,148.37,148.46,148.32,148.4,3503.0,127.7011,127.7786,127.6581,127.727,3503.0
2021-04-29 13:55:00,148.4,148.4,148.11,148.33,25212.0,127.727,127.727,127.4774,127.6667,25212.0
2021-04-29 14:00:00,148.28,148.33,148.12,148.12,9395.0,127.6237,127.6667,127.486,127.486,9395.0
2021-04-29 14:05:00,148.12,148.5,148.1,148.5,25148.0,127.486,127.813,127.4688,127.813,25148.0
2021-04-29 14:10:00,148.48,148.5,148.08,148.17,15208.0,127.7958,127.813,127.4515,127.529,15208.0
2021-04-29 14:15:00,148.15,148.19,147.87,148.07,24010.0,127.5118,127.5462,127.2708,127.4429,24010.0
2021-04-29 14:20:00,148.02,148.27,147.91,147.93,11362.0,127.3999,127.6151,127.3052,127.3224,11362.0
2021-04-29 14:25:00,147.91,148.09,147.9,148.09,5162.0,127.3052,127.4602,127.2966,127.4602,5162.0
2021-04-29 14:30:00,148.16,148.29,148.02,148.2,6136.0,127.5204,127.6323,127.3999,127.5548,6136.0
2021-04-29 14:35:00,148.14,148.33,148.13,148.25,3010.0,127.5032,127.6667,127.4946,127.5979,3010.0
2021-04-29 14:40:00,148.26,148.39,148.2,148.33,3595.0,127.6065,127.7184,127.5548,127.6667,3595.0
2021-04-29 14:45:00,148.33,148.58,148.32,148.47,3431.0,127.6667,127.8819,127.6581,127.7872,3431.0
2021-04-29 14:50:00,148.48,148.5,148.37,148.47,4361.0,127.7958,127.813,127.7011,127.7872,4361.0
2021-04-29 14:55:00,148.43,148.45,148.37,148.38,5047.0,127.7528,127.77,127.7011,127.7098,5047.0
2021-04-29 15:00:00,148.41,148.57,148.41,148.51,4446.0,127.7356,127.8733,127.7356,127.8216,4446.0
2021-04-29 15:05:00,148.52,148.7,148.52,148.65,7183.0,127.8303,127.9852,127.8303,127.9421,7183.0
2021-04-29 15:10:00,148.66,148.77,148.65,148.7,5774.0,127.9507,128.0454,127.9421,127.9852,5774.0
2021-04-29 15:15:00,148.72,148.82,148.69,148.73,3731.0,128.0024,128.0885,127.9766,128.011,3731.0
2021-04-29 15:20:00,148.72,148.77,148.63,148.7,8901.0,128.0024,128.0454,127.9249,127.9852,8901.0
2021-04-29 15:25:00,148.69,148.7,148.46,148.49,10522.0,127.9766,127.9852,127.7786,127.8044,10522.0
2021-04-29 15:30:00,148.43,148.72,148.41,148.7,8653.0,127.7528,128.0024,127.7356,127.9852,8653.0
2021-04-29 15:35:00,148.71,148.93,148.64,148.73,11110.0,127.9938,128.1831,127.9335,128.011,11110.0
2021-04-29 15:40:00,148.71,148.9,148.63,148.69,13018.0,127.9938,128.1573,127.9249,127.9766,13018.0
2021-04-29 15:45:00,148.72,148.94,148.72,148.85,17264.0,128.0024,128.1917,128.0024,128.1143,17264.0
2021-04-29 15:50:00,148.84,148.95,148.73,148.85,43350.0,128.1057,128.2003,128.011,128.1143,43350.0
2021-04-29 15:55:00,148.86,149.03,148.69,148.93,82129.0,128.1229,128.2692,127.9766,128.1831,82129.0
2021-04-30 09:30:00,150.0,151.48,149.66,150.81,40765.0,129.1041,130.3779,128.8114,129.8012,40765.0
2021-04-30 09:35:00,150.61,151.3,150.27,151.08,32176.0,129.6291,130.223,129.3365,130.0336,32176.0
2021-04-30 09:40:00,151.1,152.09,150.59,151.72,35309.0,130.0508,130.9029,129.6119,130.5845,35309.0
2021-04-30 09:45:00,151.71,152.48,151.52,152.21,22026.0,130.5759,131.2386,130.4123,131.0062,22026.0
2021-04-30 09:50:00,152.23,152.69,151.92,152.14,40658.0,131.0234,131.4193,130.7566,130.946,40658.0
2021-04-30 09:55:00,151.92,152.34,151.61,152.29,16852.0,130.7566,131.1181,130.4898,131.0751,16852.0
2021-04-30 10:00:00,152.22,152.93,152.22,152.92,13977.0,131.0148,131.6259,131.0148,131.6173,13977.0
2021-04-30 10:05:00,153.0,153.38,152.88,152.88,9553.0,131.6862,132.0132,131.5829,131.5829,9553.0
2021-04-30 10:10:00,152.83,152.94,152.02,152.13,24300.0,131.5398,131.6345,130.8427,130.9374,24300.0
2021-04-30 10:15:00,152.02,152.51,151.95,152.47,11340.0,130.8427,131.2644,130.7824,131.23,11340.0
2021-04-30 10:20:00,152.41,152.94,152.26,152.94,21326.0,131.1783,131.6345,131.0492,131.6345,21326.0
2021-04-30 10:25:00,152.92,152.92,152.38,152.38,30261.0,131.6173,131.6173,131.1525,131.1525,30261.0
2021-04-30 10:30:00,152.34,152.47,151.73,151.91,47444.0,131.1181,131.23,130.5931,130.748,47444.0
2021-04-30 10:35:00,151.97,152.5,151.97,152.33,16372.0,130.7996,131.2558,130.7996,131.1095,16372.0
2021-04-30 10:40:00,152.34,152.56,152.1,152.16,13086.0,131.1181,131.3075,130.9115,130.9632,13086.0
2021-04-30 10:45:00,152.11,152.68,152.01,152.5,32394.0,130.9201,131.4107,130.8341,131.2558,32394.0
2021-04-30 10:50:00,152.5,152.64,152.32,152.47,15845.0,131.2558,131.3763,131.1009,131.23,15845.0
2021-04-30 10:55:00,152.41,152.78,152.25,152.78,6218.0,131.1783,131.4968,131.0406,131.4968,6218.0
2021-04-30 11:00:00,152.86,153.05,152.82,152.94,7052.0,131.5657,131.7292,131.5312,131.6345,7052.0
2021-04-30 11:05:00,152.96,153.45,152.84,153.36,19381.0,131.6517,132.0735,131.5484,131.996,19381.0
2021-04-30 11:10:00,153.31,153.31,153.03,153.25,12204.0,131.953,131.953,131.712,131.9013,12204.0
2021-04-30 11:15:00,153.22,153.23,152.99,153.05,9016.0,131.8755,131.8841,131.6776,131.7292,9016.0
2021-04-30 11:20:00,153.06,153.21,152.8,152.95,13604.0,131.7378,131.8669,131.514,131.6431,13604.0
2021-04-30 11:25:00,153.0,153.15,152.68,152.83,8164.0,131.6862,131.8153,131.4107,131.5398,8164.0
2021-04-30 11:30:00,152.86,152.86,152.7,152.71,9695.0,131.5657,131.5657,131.428,131.4366,9695.0
2021-04-30 11:35:00,152.73,152.99,152.62,152.8,14358.0,131.4538,131.6776,131.3591,131.514,14358.0
2021-04-30 11:40:00,152.78,152.93,152.72,152.76,5399.0,131.4968,131.6259,131.4452,131.4796,5399.0
2021-04-30 11:45:00,152.72,152.92,152.72,152.83,10471.0,131.4452,131.6173,131.4452,131.5398,10471.0
2021-04-30 11:50:00,152.83,152.83,152.13,152.16,47030.0,131.5398,131.5398,130.9374,130.9632,47030.0
2021-04-30 11:55:00,152.2,152.28,152.05,152.1,13578.0,130.9976,131.0665,130.8685,130.9115,13578.0
2021-04-30 12:00:00,152.04,152.04,151.76,151.76,5661.0,130.8599,130.8599,130.6189,130.6189,5661.0
2021-04-30 12:05:00,151.83,152.13,151.81,151.95,12084.0,130.6791,130.9374,130.6619,130.7824,12084.0
2021-04-30 12:10:00,151.98,152.1,151.94,152.1,9153.0,130.8083,130.9115,130.7738,130.9115,9153.0
2021-04-30 12:15:00,152.1,152.43,152.1,152.43,4406.0,130.9115,131.1956,130.9115,131.1956,4406.0
2021-04-30 12:20:00,152.48,152.75,152.47,152.75,36754.0,131.2386,131.471,131.23,131.471,36754.0
2021-04-30 12:25:00,152.8,152.89,152.62,152.88,17590.0,131.514,131.5915,131.3591,131.5829,17590.0
2021-04-30 12:30:00,152.82,152.94,152.8,152.86,4545.0,131.5312,131.6345,131.514,131.5657,4545.0
2021-04-30 12:35:00,152.87,152.92,152.34,152.53,24253.0,131.5743,131.6173,131.1181,131.2816,24253.0
2021-04-30 12:40:00,152.52,153.05,152.47,153.05,6050.0,131.273,131.7292,131.23,131.7292,6050.0
2021-04-30 12:45:00,153.16,153.23,152.85,152.91,10295.0,131.8239,131.8841,131.5571,131.6087,10295.0
2021-04-30 12:50:00,152.87,153.0,152.76,152.88,4163.0,131.5743,131.6862,131.4796,131.5829,4163.0
2021-04-30 12:55:00,152.93,153.01,152.76,152.88,15010.0,131.6259,131.6948,131.4796,131.5829,15010.0
2021-04-30 13:00:00,152.85,152.85,152.67,152.74,15465.0,131.5571,131.5571,131.4021,131.4624,15465.0
2021-04-30 13:05:00,152.68,152.9,152.68,152.74,9789.0,131.4107,131.6001,131.4107,131.4624,9789.0
2021-04-30 13:10:00,152.74,152.74,152.3,152.3,5594.0,131.4624,131.4624,131.0837,131.0837,5594.0
2021-04-30 13:15:00,152.23,152.35,152.1,152.34,7180.0,131.0234,131.1267,130.9115,131.1181,7180.0
2021-04-30 13:20:00,152.33,152.38,152.19,152.2,2235.0,131.1095,131.1525,130.989,130.9976,2235.0
2021-04-30 13:25:00,152.15,152.21,152.09,152.17,2559.0,130.9546,131.0062,130.9029,130.9718,2559.0
2021-04-30 13:30:00,152.16,152.24,152.11,152.18,4456.0,130.9632,131.032,130.9201,130.9804,4456.0
2021-04-30 13:35:00,152.21,152.21,151.77,151.78,7599.0,131.0062,131.0062,130.6275,130.6361,7599.0
2021-04-30 13:40:00,151.75,151.93,151.75,151.93,2583.0,130.6103,130.7652,130.6103,130.7652,2583.0
2021-04-30 13:45:00,151.92,152.56,151.91,152.56,8698.0,130.7566,131.3075,130.748,131.3075,8698.0
2021-04-30 13:50:00,152.5,152.54,152.31,152.34,3176.0,131.2558,131.2902,131.0923,131.1181,3176.0
2021-04-30 13:55:00,152.37,152.44,152.31,152.36,5518.0,131.1439,131.2042,131.0923,131.1353,5518.0
2021-04-30 14:00:00,152.37,152.6,152.33,152.52,6005.0,131.1439,131.3419,131.1095,131.273,6005.0
2021-04-30 14:05:00,152.5,152.55,152.34,152.42,3981.0,131.2558,131.2988,131.1181,131.187,3981.0
2021-04-30 14:10:00,152.45,152.53,152.44,152.47,3819.0,131.2128,131.2816,131.2042,131.23,3819.0
2021-04-30 14:15:00,152.47,152.74,152.47,152.74,10573.0,131.23,131.4624,131.23,131.4624,10573.0
2021-04-30 14:20:00,152.74,152.94,152.69,152.92,12820.0,131.4624,131.6345,131.4193,131.6173,12820.0
2021-04-30 14:25:00,152.93,153.2,152.93,153.09,6637.0,131.6259,131.8583,131.6259,131.7636,6637.0
2021-04-30 14:30:00,153.13,153.27,152.97,152.97,7936.0,131.798,131.9185,131.6603,131.6603,7936.0
2021-04-30 14:35:00,153.02,153.06,152.97,153.05,7076.0,131.7034,131.7378,131.6603,131.7292,7076.0
2021-04-30 14:40:00,153.07,153.2,153.02,153.18,11707.0,131.7464,131.8583,131.7034,131.8411,11707.0
2021-04-30 14:45:00,153.15,153.18,153.0,153.15,6451.0,131.8153,131.8411,131.6862,131.8153,6451.0
2021-04-30 14:50:00,153.16,153.65,153.15,153.63,22257.0,131.8239,132.2456,131.8153,132.2284,22257.0
2021-04-30 14:55:00,153.66,153.75,153.54,153.54,19411.0,132.2542,132.3317,132.1509,132.1509,19411.0
2021-04-30 15:00:00,153.56,153.71,153.45,153.47,16451.0,132.1681,132.2973,132.0735,132.0907,16451.0
2021-04-30 15:05:00,153.5,153.52,153.14,153.22,12407.0,132.1165,132.1337,131.8067,131.8755,12407.0
2021-04-30 15:10:00,153.18,153.54,153.11,153.19,78365.0,131.8411,132.1509,131.7808,131.8497,78365.0
2021-04-30 15:15:00,153.21,153.65,153.12,153.65,16793.0,131.8669,132.2456,131.7894,132.2456,16793.0
2021-04-30 15:20:00,153.65,154.0,153.65,153.99,19012.0,132.2456,132.5469,132.2456,132.5382,19012.0
2021-04-30 15:25:00,154.0,154.01,153.85,154.01,16725.0,132.5469,132.5555,132.4177,132.5555,16725.0
2021-04-30 15:30:00,154.04,154.14,153.9,153.95,29451.0,132.5813,132.6673,132.4608,132.5038,29451.0
2021-04-30 15:35:00,153.93,154.14,153.92,154.03,27312.0,132.4866,132.6673,132.478,132.5727,27312.0
2021-04-30 15:40:00,154.03,154.27,153.99,154.08,29520.0,132.5727,132.7792,132.5382,132.6157,29520.0
2021-04-30 15:45:00,154.08,154.26,153.95,154.07,35267.0,132.6157,132.7706,132.5038,132.6071,35267.0
2021-04-30 15:50:00,154.16,154.56,153.97,154.26,67230.0,132.6846,133.0288,132.521,132.7706,67230.0
2021-04-30 15:55:00,154.29,154.46,153.91,154.32,134323.0,132.7965,132.9428,132.4694,132.8223,134323.0
2021-05-03 09:30:00,153.42,153.78,151.56,151.56,28368.0,132.0477,132.3575,130.4468,130.4468,28368.0
2021-05-03 09:35:00,151.89,151.92,151.33,151.44,15218.0,130.7308,130.7566,130.2488,130.3435,15218.0
2021-05-03 09:40:00,151.46,151.73,150.57,151.48,15480.0,130.3607,130.5931,129.5947,130.3779,15480.0
2021-05-03 09:45:00,151.53,151.58,151.13,151.13,7157.0,130.4209,130.464,130.0767,130.0767,7157.0
2021-05-03 09:50:00,151.24,151.5,150.77,151.04,9674.0,130.1713,130.3951,129.7668,129.9992,9674.0
2021-05-03 09:55:00,151.05,151.49,150.93,151.49,11029.0,130.0078,130.3865,129.9045,130.3865,11029.0
2021-05-03 10:00:00,151.38,151.68,151.33,151.56,9272.0,130.2918,130.55,130.2488,130.4468,9272.0
2021-05-03 10:05:00,151.55,152.16,151.48,152.0,5976.0,130.4382,130.9632,130.3779,130.8255,5976.0
2021-05-03 10:10:00,151.99,152.44,151.99,152.21,2871.0,130.8169,131.2042,130.8169,131.0062,2871.0
2021-05-03 10:15:00,152.25,152.47,152.1,152.19,4565.0,131.0406,131.23,130.9115,130.989,4565.0
2021-05-03 10:20:00,152.27,152.29,152.13,152.27,5851.0,131.0579,131.0751,130.9374,131.0579,5851.0
2021-05-03 10:25:00,152.22,152.76,152.16,152.41,33857.0,131.0148,131.4796,130.9632,131.1783,33857.0
2021-05-03 10:30:00,152.38,152.55,152.3,152.39,6401.0,131.1525,131.2988,131.0837,131.1611,6401.0
2021-05-03 10:35:00,152.44,152.45,152.03,152.14,4955.0,131.2042,131.2128,130.8513,130.946,4955.0
2021-05-03 10:40:00,152.16,152.18,151.76,151.79,6472.0,130.9632,130.9804,130.6189,130.6447,6472.0
2021-05-03 10:45:00,151.73,151.76,151.23,151.63,14987.0,130.5931,130.6189,130.1627,130.507,14987.0
2021-05-03 10:50:00,151.71,151.77,151.51,151.51,3884.0,130.5759,130.6275,130.4037,130.4037,3884.0
2021-05-03 10:55:00,151.52,151.88,151.46,151.77,9815.0,130.4123,130.7222,130.3607,130.6275,9815.0
2021-05-03 11:00:00,151.75,151.96,151.69,151.69,4003.0,130.6103,130.791,130.5587,130.5587,4003.0
2021-05-03 11:05:00,151.61,151.77,151.52,151.71,6092.0,130.4898,130.6275,130.4123,130.5759,6092.0
2021-05-03 11:10:00,151.69,151.72,151.44,151.48,8928.0,130.5587,130.5845,130.3435,130.3779,8928.0
2021-05-03 11:15:00,151.46,151.57,151.43,151.55,15613.0,130.3607,130.4554,130.3349,130.4382,15613.0
2021-05-03 11:20:00,151.56,151.71,151.49,151.55,10378.0,130.4468,130.5759,130.3865,130.4382,10378.0
2021-05-03 11:25:00,151.53,151.71,151.49,151.65,8939.0,130.4209,130.5759,130.3865,130.5242,8939.0
2021-05-03 11:30:00,151.7,152.11,151.7,152.08,7280.0,130.5673,130.9201,130.5673,130.8943,7280.0
2021-05-03 11:35:00,152.11,152.11,151.93,151.95,1952.0,130.9201,130.9201,130.7652,130.7824,1952.0
2021-05-03 11:40:00,151.95,152.03,151.92,151.97,8331.0,130.7824,130.8513,130.7566,130.7996,8331.0
2021-05-03 11:45:00,151.98,152.04,151.91,151.97,8777.0,130.8083,130.8599,130.748,130.7996,8777.0
2021-05-03 11:50:00,151.97,152.09,151.97,152.05,7220.0,130.7996,130.9029,130.7996,130.8685,7220.0
2021-05-03 11:55:00,152.07,152.29,152.07,152.18,2563.0,130.8857,131.0751,130.8857,130.9804,2563.0
2021-05-03 12:00:00,152.1,152.12,152.03,152.05,5211.0,130.9115,130.9287,130.8513,130.8685,5211.0
2021-05-03 12:05:00,152.09,152.09,151.71,151.74,6184.0,130.9029,130.9029,130.5759,130.6017,6184.0
2021-05-03 12:10:00,151.75,151.8,151.69,151.69,7965.0,130.6103,130.6533,130.5587,130.5587,7965.0
2021-05-03 12:15:00,151.71,151.85,151.57,151.57,11756.0,130.5759,130.6964,130.4554,130.4554,11756.0
2021-05-03 12:20:00,151.61,151.79,151.61,151.75,9123.0,130.4898,130.6447,130.4898,130.6103,9123.0
2021-05-03 12:25:00,151.68,151.73,151.62,151.66,6996.0,130.55,130.5931,130.4984,130.5328,6996.0
2021-05-03 12:30:00,151.63,151.94,151.62,151.94,8879.0,130.507,130.7738,130.4984,130.7738,8879.0
2021-05-03 12:35:00,151.95,152.07,151.94,152.02,5869.0,130.7824,130.8857,130.7738,130.8427,5869.0
2021-05-03 12:40:00,152.06,152.06,151.98,152.04,1855.0,130.8771,130.8771,130.8083,130.8599,1855.0
2021-05-03 12:45:00,152.0,152.06,151.96,152.0,6466.0,130.8255,130.8771,130.791,130.8255,6466.0
2021-05-03 12:50:00,152.0,152.22,151.99,152.2,4891.0,130.8255,131.0148,130.8169,130.9976,4891.0
2021-05-03 12:55:00,152.23,152.23,152.02,152.05,8525.0,131.0234,131.0234,130.8427,130.8685,8525.0
2021-05-03 13:00:00,152.08,152.09,152.01,152.06,4129.0,130.8943,130.9029,130.8341,130.8771,4129.0
2021-05-03 13:05:00,152.06,152.09,152.03,152.09,3632.0,130.8771,130.9029,130.8513,130.9029,3632.0
2021-05-03 13:10:00,152.09,152.24,152.08,152.24,7112.0,130.9029,131.032,130.8943,131.032,7112.0
2021-05-03 13:15:00,152.18,152.22,152.05,152.06,2856.0,130.9804,131.0148,130.8685,130.8771,2856.0
2021-05-03 13:20:00,152.05,152.07,151.94,152.04,9251.0,130.8685,130.8857,130.7738,130.8599,9251.0
2021-05-03 13:25:00,152.02,152.03,151.94,151.99,3619.0,130.8427,130.8513,130.7738,130.8169,3619.0
2021-05-03 13:30:00,151.98,152.07,151.95,152.07,11653.0,130.8083,130.8857,130.7824,130.8857,11653.0
2021-05-03 13:35:00,152.08,152.18,152.04,152.08,6546.0,130.8943,130.9804,130.8599,130.8943,6546.0
2021-05-03 13:40:00,152.03,152.03,151.9,151.98,3870.0,130.8513,130.8513,130.7394,130.8083,3870.0
2021-05-03 13:45:00,151.9,151.95,151.86,151.93,7041.0,130.7394,130.7824,130.705,130.7652,7041.0
2021-05-03 13:50:00,151.93,152.03,151.81,152.01,10322.0,130.7652,130.8513,130.6619,130.8341,10322.0
2021-05-03 13:55:00,151.98,152.04,151.88,151.9,3461.0,130.8083,130.8599,130.7222,130.7394,3461.0
2021-05-03 14:00:00,151.92,151.96,151.87,151.92,7002.0,130.7566,130.791,130.7136,130.7566,7002.0
2021-05-03 14:05:00,151.96,151.97,151.8,151.84,6178.0,130.791,130.7996,130.6533,130.6878,6178.0
2021-05-03 14:10:00,151.78,151.85,151.64,151.64,6524.0,130.6361,130.6964,130.5156,130.5156,6524.0
2021-05-03 14:15:00,151.59,151.79,151.47,151.78,9848.0,130.4726,130.6447,130.3693,130.6361,9848.0
2021-05-03 14:20:00,151.76,151.81,151.71,151.78,3803.0,130.6189,130.6619,130.5759,130.6361,3803.0
2021-05-03 14:25:00,151.78,151.88,151.74,151.87,7438.0,130.6361,130.7222,130.6017,130.7136,7438.0
2021-05-03 14:30:00,151.89,152.03,151.89,151.99,10948.0,130.7308,130.8513,130.7308,130.8169,10948.0
2021-05-03 14:35:00,151.98,152.02,151.9,152.02,11090.0,130.8083,130.8427,130.7394,130.8427,11090.0
2021-05-03 14:40:00,152.04,152.14,152.0,152.14,6627.0,130.8599,130.946,130.8255,130.946,6627.0
2021-05-03 14:45:00,152.09,152.19,152.09,152.12,5783.0,130.9029,130.989,130.9029,130.9287,5783.0
2021-05-03 14:50:00,152.15,152.27,152.05,152.13,7814.0,130.9546,131.0579,130.8685,130.9374,7814.0
2021-05-03 14:55:00,152.12,152.24,152.09,152.16,7019.0,130.9287,131.032,130.9029,130.9632,7019.0
2021-05-03 15:00:00,152.18,152.18,152.0,152.04,7699.0,130.9804,130.9804,130.8255,130.8599,7699.0
2021-05-03 15:05:00,152.02,152.08,152.0,152.0,6137.0,130.8427,130.8943,130.8255,130.8255,6137.0
2021-05-03 15:10:00,152.0,152.04,151.96,152.0,17456.0,130.8255,130.8599,130.791,130.8255,17456.0
2021-05-03 15:15:00,152.0,152.04,151.87,151.88,22189.0,130.8255,130.8599,130.7136,130.7222,22189.0
2021-05-03 15:20:00,151.88,151.94,151.83,151.92,17705.0,130.7222,130.7738,130.6791,130.7566,17705.0
2021-05-03 15:25:00,151.89,151.94,151.76,151.79,12773.0,130.7308,130.7738,130.6189,130.6447,12773.0
2021-05-03 15:30:00,151.79,151.9,151.72,151.85,26365.0,130.6447,130.7394,130.5845,130.6964,26365.0
2021-05-03 15:35:00,151.89,151.95,151.81,151.9,22652.0,130.7308,130.7824,130.6619,130.7394,22652.0
2021-05-03 15:40:00,151.92,151.92,151.79,151.84,29558.0,130.7566,130.7566,130.6447,130.6878,29558.0
2021-05-03 15:45:00,151.84,151.87,151.69,151.74,34507.0,130.6878,130.7136,130.5587,130.6017,34507.0
2021-05-03 15:50:00,151.71,151.92,151.35,151.74,54791.0,130.5759,130.7566,130.266,130.6017,54791.0
2021-05-03 15:55:00,151.73,151.75,151.29,151.64,105201.0,130.5931,130.6103,130.2144,130.5156,105201.0
2021-05-04 09:30:00,151.65,152.1,151.54,151.79,20640.0,130.5242,130.9115,130.4295,130.6447,20640.0
2021-05-04 09:35:00,151.91,152.54,151.54,152.24,5944.0,130.748,131.2902,130.4295,131.032,5944.0
2021-05-04 09:40:00,152.35,152.36,151.8,152.21,4612.0,131.1267,131.1353,130.6533,131.0062,4612.0
2021-05-04 09:45:00,152.22,152.54,152.22,152.51,3569.0,131.0148,131.2902,131.0148,131.2644,3569.0
2021-05-04 09:50:00,152.52,152.66,152.01,152.5,16814.0,131.273,131.3935,130.8341,131.2558,16814.0
2021-05-04 09:55:00,152.65,152.76,152.32,152.32,3134.0,131.3849,131.4796,131.1009,131.1009,3134.0
2021-05-04 10:00:00,152.0,152.54,152.0,152.53,4086.0,130.8255,131.2902,130.8255,131.2816,4086.0
2021-05-04 10:05:00,152.56,153.1,152.49,153.0,3483.0,131.3075,131.7722,131.2472,131.6862,3483.0
2021-05-04 10:10:00,153.02,153.47,152.89,153.47,3322.0,131.7034,132.0907,131.5915,132.0907,3322.0
2021-05-04 10:15:00,153.35,153.35,153.02,153.04,3343.0,131.9874,131.9874,131.7034,131.7206,3343.0
2021-05-04 10:20:00,152.96,152.96,152.64,152.64,6559.0,131.6517,131.6517,131.3763,131.3763,6559.0
2021-05-04 10:25:00,152.69,153.05,152.69,152.95,4902.0,131.4193,131.7292,131.4193,131.6431,4902.0
2021-05-04 10:30:00,152.94,152.97,152.5,152.56,2702.0,131.6345,131.6603,131.2558,131.3075,2702.0
2021-05-04 10:35:00,152.56,152.93,152.56,152.93,3965.0,131.3075,131.6259,131.3075,131.6259,3965.0
2021-05-04 10:40:00,152.85,152.85,152.6,152.64,2501.0,131.5571,131.5571,131.3419,131.3763,2501.0
2021-05-04 10:45:00,152.52,152.68,152.45,152.59,6177.0,131.273,131.4107,131.2128,131.3333,6177.0
2021-05-04 10:50:00,152.56,152.82,152.55,152.82,4216.0,131.3075,131.5312,131.2988,131.5312,4216.0
2021-05-04 10:55:00,152.8,152.95,152.68,152.92,3905.0,131.514,131.6431,131.4107,131.6173,3905.0
2021-05-04 11:00:00,153.05,153.22,153.0,153.2,2827.0,131.7292,131.8755,131.6862,131.8583,2827.0
2021-05-04 11:05:00,153.13,153.32,153.01,153.3,3640.0,131.798,131.9616,131.6948,131.9444,3640.0
2021-05-04 11:10:00,153.21,153.21,152.89,152.93,7401.0,131.8669,131.8669,131.5915,131.6259,7401.0
2021-05-04 11:15:00,152.93,152.96,152.63,152.73,3635.0,131.6259,131.6517,131.3677,131.4538,3635.0
2021-05-04 11:20:00,152.75,152.75,152.58,152.64,47210.0,131.471,131.471,131.3247,131.3763,47210.0
2021-05-04 11:25:00,152.73,153.13,152.72,153.08,7012.0,131.4538,131.798,131.4452,131.755,7012.0
2021-05-04 11:30:00,153.08,153.46,153.01,153.46,15401.0,131.755,132.0821,131.6948,132.0821,15401.0
2021-05-04 11:35:00,153.4,153.69,153.35,153.47,5073.0,132.0304,132.28,131.9874,132.0907,5073.0
2021-05-04 11:40:00,153.44,153.44,153.21,153.25,10415.0,132.0649,132.0649,131.8669,131.9013,10415.0
2021-05-04 11:45:00,153.25,153.33,153.05,153.11,18962.0,131.9013,131.9702,131.7292,131.7808,18962.0
2021-05-04 11:50:00,152.98,153.38,152.97,153.22,11248.0,131.6689,132.0132,131.6603,131.8755,11248.0
2021-05-04 11:55:00,153.19,153.32,153.07,153.3,4817.0,131.8497,131.9616,131.7464,131.9444,4817.0
2021-05-04 12:00:00,153.3,153.45,153.25,153.3,8335.0,131.9444,132.0735,131.9013,131.9444,8335.0
2021-05-04 12:05:00,153.32,153.4,153.29,153.32,3072.0,131.9616,132.0304,131.9358,131.9616,3072.0
2021-05-04 12:10:00,153.3,153.33,153.23,153.31,10776.0,131.9444,131.9702,131.8841,131.953,10776.0
2021-05-04 12:15:00,153.3,153.38,153.27,153.36,8601.0,131.9444,132.0132,131.9185,131.996,8601.0
2021-05-04 12:20:00,153.34,153.35,153.25,153.25,7778.0,131.9788,131.9874,131.9013,131.9013,7778.0
2021-05-04 12:25:00,153.24,153.34,153.19,153.3,10365.0,131.8927,131.9788,131.8497,131.9444,10365.0
2021-05-04 12:30:00,153.29,153.36,153.28,153.3,6540.0,131.9358,131.996,131.9272,131.9444,6540.0
2021-05-04 12:35:00,153.3,153.3,153.2,153.27,7275.0,131.9444,131.9444,131.8583,131.9185,7275.0
2021-05-04 12:40:00,153.22,153.31,153.18,153.25,5530.0,131.8755,131.953,131.8411,131.9013,5530.0
2021-05-04 12:45:00,153.25,153.39,153.25,153.36,4607.0,131.9013,132.0218,131.9013,131.996,4607.0
2021-05-04 12:50:00,153.32,153.5,153.31,153.45,7010.0,131.9616,132.1165,131.953,132.0735,7010.0
2021-05-04 12:55:00,153.42,153.42,153.22,153.3,38200.0,132.0477,132.0477,131.8755,131.9444,38200.0
2021-05-04 13:00:00,153.33,153.42,153.24,153.42,8888.0,131.9702,132.0477,131.8927,132.0477,8888.0
2021-05-04 13:05:00,153.41,153.43,153.28,153.43,16911.0,132.039,132.0563,131.9272,132.0563,16911.0
2021-05-04 13:10:00,153.43,153.57,153.43,153.57,5138.0,132.0563,132.1768,132.0563,132.1768,5138.0
2021-05-04 13:15:00,153.59,153.59,153.37,153.54,8670.0,132.194,132.194,132.0046,132.1509,8670.0
2021-05-04 13:20:00,153.54,153.54,153.35,153.36,5948.0,132.1509,132.1509,131.9874,131.996,5948.0
2021-05-04 13:25:00,153.36,153.63,153.35,153.6,9479.0,131.996,132.2284,131.9874,132.2026,9479.0
2021-05-04 13:30:00,153.57,153.62,153.4,153.5,9116.0,132.1768,132.2198,132.0304,132.1165,9116.0
2021-05-04 13:35:00,153.52,153.56,153.4,153.48,8140.0,132.1337,132.1681,132.0304,132.0993,8140.0
2021-05-04 13:40:00,153.5,153.55,153.47,153.51,5502.0,132.1165,132.1595,132.0907,132.1251,5502.0
2021-05-04 13:45:00,153.52,153.56,153.43,153.51,8058.0,132.1337,132.1681,132.0563,132.1251,8058.0
2021-05-04 13:50:00,153.5,153.53,153.46,153.5,5665.0,132.1165,132.1423,132.0821,132.1165,5665.0
2021-05-04 13:55:00,153.47,153.52,153.33,153.44,49770.0,132.0907,132.1337,131.9702,132.0649,49770.0
2021-05-04 14:00:00,153.45,153.68,153.37,153.68,11949.0,132.0735,132.2714,132.0046,132.2714,11949.0
2021-05-04 14:05:00,153.69,153.9,153.63,153.8,13144.0,132.28,132.4608,132.2284,132.3747,13144.0
2021-05-04 14:10:00,153.76,154.04,153.73,154.04,19123.0,132.3403,132.5813,132.3145,132.5813,19123.0
2021-05-04 14:15:00,154.0,154.1,153.92,153.92,5666.0,132.5469,132.6329,132.478,132.478,5666.0
2021-05-04 14:20:00,153.98,154.07,153.86,153.88,8572.0,132.5296,132.6071,132.4264,132.4436,8572.0
2021-05-04 14:25:00,153.94,153.99,153.84,153.97,5909.0,132.4952,132.5382,132.4091,132.521,5909.0
2021-05-04 14:30:00,153.99,154.04,153.88,153.93,4974.0,132.5382,132.5813,132.4436,132.4866,4974.0
2021-05-04 14:35:00,153.97,153.99,153.88,153.97,4556.0,132.521,132.5382,132.4436,132.521,4556.0
2021-05-04 14:40:00,153.97,154.0,153.86,153.95,10557.0,132.521,132.5469,132.4264,132.5038,10557.0
2021-05-04 14:45:00,153.93,154.12,153.91,154.12,11098.0,132.4866,132.6501,132.4694,132.6501,11098.0
2021-05-04 14:50:00,154.13,154.13,153.96,153.96,6552.0,132.6587,132.6587,132.5124,132.5124,6552.0
2021-05-04 14:55:00,153.96,153.99,153.86,153.96,9076.0,132.5124,132.5382,132.4264,132.5124,9076.0
2021-05-04 15:00:00,153.96,153.97,153.84,153.91,13853.0,132.5124,132.521,132.4091,132.4694,13853.0
2021-05-04 15:05:00,153.9,153.9,153.48,153.75,47025.0,132.4608,132.4608,132.0993,132.3317,47025.0
2021-05-04 15:10:00,153.68,153.74,153.42,153.46,13949.0,132.2714,132.3231,132.0477,132.0821,13949.0
2021-05-04 15:15:00,153.42,153.46,153.01,153.01,8536.0,132.0477,132.0821,131.6948,131.6948,8536.0
2021-05-04 15:20:00,153.0,153.0,152.45,152.45,10372.0,131.6862,131.6862,131.2128,131.2128,10372.0
2021-05-04 15:25:00,152.48,152.48,152.24,152.29,10838.0,131.2386,131.2386,131.032,131.0751,10838.0
2021-05-04 15:30:00,152.28,152.45,152.19,152.36,13957.0,131.0665,131.2128,130.989,131.1353,13957.0
2021-05-04 15:35:00,152.38,152.69,152.38,152.51,17927.0,131.1525,131.4193,131.1525,131.2644,17927.0
2021-05-04 15:40:00,152.5,152.64,152.13,152.28,12779.0,131.2558,131.3763,130.9374,131.0665,12779.0
2021-05-04 15:45:00,152.24,152.59,152.24,152.59,21312.0,131.032,131.3333,131.032,131.3333,21312.0
2021-05-04 15:50:00,152.62,152.89,152.59,152.89,29262.0,131.3591,131.5915,131.3333,131.5915,29262.0
2021-05-04 15:55:00,152.9,153.2,152.87,153.04,74738.0,131.6001,131.8583,131.5743,131.7206,74738.0
2021-05-05 09:30:00,152.22,152.59,151.96,152.57,11636.0,131.0148,131.3333,130.791,131.3161,11636.0
2021-05-05 09:35:00,152.33,152.43,152.05,152.28,3367.0,131.1095,131.1956,130.8685,131.0665,3367.0
2021-05-05 09:40:00,152.28,152.6,151.68,151.91,4632.0,131.0665,131.3419,130.55,130.748,4632.0
2021-05-05 09:45:00,151.89,152.2,151.85,152.01,6285.0,130.7308,130.9976,130.6964,130.8341,6285.0
2021-05-05 09:50:00,151.97,152.28,151.91,152.07,9571.0,130.7996,131.0665,130.748,130.8857,9571.0
2021-05-05 09:55:00,152.09,152.23,151.82,152.04,10760.0,130.9029,131.0234,130.6705,130.8599,10760.0
2021-05-05 10:00:00,151.97,151.97,151.48,151.52,4170.0,130.7996,130.7996,130.3779,130.4123,4170.0
2021-05-05 10:05:00,151.44,151.84,151.44,151.84,1728.0,130.3435,130.6878,130.3435,130.6878,1728.0
2021-05-05 10:10:00,151.7,151.82,151.69,151.79,2710.0,130.5673,130.6705,130.5587,130.6447,2710.0
2021-05-05 10:15:00,151.68,151.82,151.63,151.63,3892.0,130.55,130.6705,130.507,130.507,3892.0
2021-05-05 10:20:00,151.6,151.6,151.33,151.51,2573.0,130.4812,130.4812,130.2488,130.4037,2573.0
2021-05-05 10:25:00,151.55,151.64,151.51,151.53,4701.0,130.4382,130.5156,130.4037,130.4209,4701.0
2021-05-05 10:30:00,151.58,151.76,151.47,151.71,9525.0,130.464,130.6189,130.3693,130.5759,9525.0
2021-05-05 10:35:00,151.66,151.71,151.02,151.02,4366.0,130.5328,130.5759,129.982,129.982,4366.0
2021-05-05 10:40:00,151.04,151.12,150.87,150.94,24140.0,129.9992,130.0681,129.8529,129.9131,24140.0
2021-05-05 10:45:00,150.89,151.35,150.89,151.19,6700.0,129.8701,130.266,129.8701,130.1283,6700.0
2021-05-05 10:50:00,151.17,151.17,150.97,151.02,5194.0,130.1111,130.1111,129.939,129.982,5194.0
2021-05-05 10:55:00,151.03,151.12,150.82,150.82,5732.0,129.9906,130.0681,129.8098,129.8098,5732.0
2021-05-05 11:00:00,150.88,150.92,150.73,150.79,3100.0,129.8615,129.8959,129.7324,129.784,3100.0
2021-05-05 11:05:00,150.77,150.85,150.68,150.82,1967.0,129.7668,129.8357,129.6893,129.8098,1967.0
2021-05-05 11:10:00,150.71,151.0,150.67,150.99,4050.0,129.7152,129.9648,129.6807,129.9562,4050.0
2021-05-05 11:15:00,150.99,150.99,150.91,150.99,1802.0,129.9562,129.9562,129.8873,129.9562,1802.0
2021-05-05 11:20:00,150.99,151.05,150.93,151.0,3424.0,129.9562,130.0078,129.9045,129.9648,3424.0
2021-05-05 11:25:00,150.9,150.98,150.86,150.98,776.0,129.8787,129.9476,129.8443,129.9476,776.0
2021-05-05 11:30:00,150.89,150.98,150.74,150.92,2881.0,129.8701,129.9476,129.741,129.8959,2881.0
2021-05-05 11:35:00,150.88,150.91,150.81,150.81,2146.0,129.8615,129.8873,129.8012,129.8012,2146.0
2021-05-05 11:40:00,150.82,151.05,150.79,151.02,5262.0,129.8098,130.0078,129.784,129.982,5262.0
2021-05-05 11:45:00,151.09,151.15,151.03,151.12,8095.0,130.0422,130.0939,129.9906,130.0681,8095.0
2021-05-05 11:50:00,151.15,151.2,151.01,151.02,8607.0,130.0939,130.1369,129.9734,129.982,8607.0
2021-05-05 11:55:00,150.96,151.09,150.92,151.02,5180.0,129.9303,130.0422,129.8959,129.982,5180.0
2021-05-05 12:00:00,151.02,151.08,150.97,151.02,4616.0,129.982,130.0336,129.939,129.982,4616.0
2021-05-05 12:05:00,151.02,151.1,150.88,150.94,2100.0,129.982,130.0508,129.8615,129.9131,2100.0
2021-05-05 12:10:00,150.94,151.05,150.91,151.03,2358.0,129.9131,130.0078,129.8873,129.9906,2358.0
2021-05-05 12:15:00,151.03,151.19,151.03,151.17,7149.0,129.9906,130.1283,129.9906,130.1111,7149.0
2021-05-05 12:20:00,151.15,151.2,151.14,151.18,4345.0,130.0939,130.1369,130.0853,130.1197,4345.0
2021-05-05 12:25:00,151.19,151.29,151.17,151.17,5938.0,130.1283,130.2144,130.1111,130.1111,5938.0
2021-05-05 12:30:00,151.2,151.37,151.2,151.27,7547.0,130.1369,130.2832,130.1369,130.1972,7547.0
2021-05-05 12:35:00,151.27,151.35,151.24,151.29,9319.0,130.1972,130.266,130.1713,130.2144,9319.0
2021-05-05 12:40:00,151.3,151.53,151.29,151.41,9507.0,130.223,130.4209,130.2144,130.3177,9507.0
2021-05-05 12:45:00,151.44,151.48,151.37,151.39,10757.0,130.3435,130.3779,130.2832,130.3004,10757.0
2021-05-05 12:50:00,151.42,151.42,151.29,151.31,4722.0,130.3263,130.3263,130.2144,130.2316,4722.0
2021-05-05 12:55:00,151.28,151.41,151.24,151.37,2257.0,130.2058,130.3177,130.1713,130.2832,2257.0
2021-05-05 13:00:00,151.34,151.47,151.34,151.45,21782.0,130.2574,130.3693,130.2574,130.3521,21782.0
2021-05-05 13:05:00,151.48,151.73,151.48,151.73,12080.0,130.3779,130.5931,130.3779,130.5931,12080.0
2021-05-05 13:10:00,151.73,151.86,151.71,151.77,5466.0,130.5931,130.705,130.5759,130.6275,5466.0
2021-05-05 13:15:00,151.74,151.74,151.48,151.49,2993.0,130.6017,130.6017,130.3779,130.3865,2993.0
2021-05-05 13:20:00,151.52,151.54,151.43,151.45,3260.0,130.4123,130.4295,130.3349,130.3521,3260.0
2021-05-05 13:25:00,151.48,151.6,151.48,151.6,4022.0,130.3779,130.4812,130.3779,130.4812,4022.0
2021-05-05 13:30:00,151.6,151.7,151.54,151.64,5338.0,130.4812,130.5673,130.4295,130.5156,5338.0
2021-05-05 13:35:00,151.61,151.61,151.49,151.49,2408.0,130.4898,130.4898,130.3865,130.3865,2408.0
2021-05-05 13:40:00,151.49,151.64,151.49,151.63,5961.0,130.3865,130.5156,130.3865,130.507,5961.0
2021-05-05 13:45:00,151.58,151.6,151.47,151.49,2700.0,130.464,130.4812,130.3693,130.3865,2700.0
2021-05-05 13:50:00,151.46,151.58,151.38,151.39,13804.0,130.3607,130.464,130.2918,130.3004,13804.0
2021-05-05 13:55:00,151.29,151.32,150.94,150.95,5451.0,130.2144,130.2402,129.9131,129.9217,5451.0
2021-05-05 14:00:00,150.99,151.01,150.84,150.88,5017.0,129.9562,129.9734,129.8271,129.8615,5017.0
2021-05-05 14:05:00,150.87,150.87,150.7,150.74,3575.0,129.8529,129.8529,129.7066,129.741,3575.0
2021-05-05 14:10:00,150.7,150.93,150.69,150.93,5681.0,129.7066,129.9045,129.698,129.9045,5681.0
2021-05-05 14:15:00,150.92,150.98,150.75,150.92,4309.0,129.8959,129.9476,129.7496,129.8959,4309.0
2021-05-05 14:20:00,150.83,150.88,150.75,150.84,5978.0,129.8185,129.8615,129.7496,129.8271,5978.0
2021-05-05 14:25:00,150.84,150.85,150.75,150.79,4554.0,129.8271,129.8357,129.7496,129.784,4554.0
2021-05-05 14:30:00,150.83,150.84,150.75,150.8,7537.0,129.8185,129.8271,129.7496,129.7926,7537.0
2021-05-05 14:35:00,150.81,150.88,150.77,150.78,2944.0,129.8012,129.8615,129.7668,129.7754,2944.0
2021-05-05 14:40:00,150.78,150.84,150.66,150.66,15099.0,129.7754,129.8271,129.6721,129.6721,15099.0
2021-05-05 14:45:00,150.6,150.6,150.21,150.21,3761.0,129.6205,129.6205,129.2848,129.2848,3761.0
2021-05-05 14:50:00,150.24,150.24,150.1,150.19,6325.0,129.3106,129.3106,129.1901,129.2676,6325.0
2021-05-05 14:55:00,150.15,150.32,149.85,149.89,19305.0,129.2332,129.3795,128.975,129.0094,19305.0
2021-05-05 15:00:00,149.89,150.02,149.73,149.97,9102.0,129.0094,129.1213,128.8717,129.0783,9102.0
2021-05-05 15:05:00,149.96,149.98,149.83,149.87,5045.0,129.0696,129.0869,128.9578,128.9922,5045.0
2021-05-05 15:10:00,149.89,150.05,149.85,149.99,6667.0,129.0094,129.1471,128.975,129.0955,6667.0
2021-05-05 15:15:00,149.99,150.0,149.69,149.87,14271.0,129.0955,129.1041,128.8373,128.9922,14271.0
2021-05-05 15:20:00,149.74,149.78,149.64,149.75,7672.0,128.8803,128.9147,128.7942,128.8889,7672.0
2021-05-05 15:25:00,149.75,150.05,149.72,149.99,9735.0,128.8889,129.1471,128.8631,129.0955,9735.0
2021-05-05 15:30:00,150.01,150.02,149.84,149.91,13703.0,129.1127,129.1213,128.9664,129.0266,13703.0
2021-05-05 15:35:00,149.91,150.07,149.82,149.92,23690.0,129.0266,129.1643,128.9492,129.0352,23690.0
2021-05-05 15:40:00,149.85,150.01,149.77,149.98,18875.0,128.975,129.1127,128.9061,129.0869,18875.0
2021-05-05 15:45:00,149.97,150.11,149.81,149.81,25688.0,129.0783,129.1988,128.9405,128.9405,25688.0
2021-05-05 15:50:00,149.85,150.43,149.78,150.43,36932.0,128.975,129.4742,128.9147,129.4742,36932.0
2021-05-05 15:55:00,150.4,150.53,150.06,150.07,69456.0,129.4484,129.5602,129.1557,129.1643,69456.0
2021-05-06 09:30:00,150.0,150.32,149.39,149.39,15857.0,129.1041,129.3795,128.5791,128.5791,15857.0
2021-05-06 09:35:00,149.34,149.72,149.21,149.72,3955.0,128.536,128.8631,128.4241,128.8631,3955.0
2021-05-06 09:40:00,149.63,150.04,149.62,149.9,17311.0,128.7856,129.1385,128.777,129.018,17311.0
2021-05-06 09:45:00,150.0,150.35,149.93,150.05,17557.0,129.1041,129.4053,129.0438,129.1471,17557.0
2021-05-06 09:50:00,150.05,150.3,149.84,150.12,8884.0,129.1471,129.3623,128.9664,129.2074,8884.0
2021-05-06 09:55:00,150.33,150.35,149.99,150.22,10823.0,129.3881,129.4053,129.0955,129.2934,10823.0
2021-05-06 10:00:00,150.29,150.37,150.17,150.18,2959.0,129.3537,129.4225,129.2504,129.259,2959.0
2021-05-06 10:05:00,150.21,150.39,149.77,149.77,4829.0,129.2848,129.4397,128.9061,128.9061,4829.0
2021-05-06 10:10:00,149.63,149.78,149.2,149.23,4794.0,128.7856,128.9147,128.4155,128.4413,4794.0
2021-05-06 10:15:00,149.22,149.24,148.87,148.99,14285.0,128.4327,128.45,128.1315,128.2348,14285.0
2021-05-06 10:20:00,148.99,149.27,148.91,149.22,12409.0,128.2348,128.4758,128.1659,128.4327,12409.0
2021-05-06 10:25:00,149.15,149.21,148.92,148.95,5053.0,128.3725,128.4241,128.1745,128.2003,5053.0
2021-05-06 10:30:00,148.94,148.97,148.61,148.83,7803.0,128.1917,128.2176,127.9077,128.0971,7803.0
2021-05-06 10:35:00,148.84,148.84,148.2,148.34,12632.0,128.1057,128.1057,127.5548,127.6753,12632.0
2021-05-06 10:40:00,148.4,148.71,148.36,148.71,5365.0,127.727,127.9938,127.6925,127.9938,5365.0
2021-05-06 10:45:00,148.59,148.75,148.53,148.6,2300.0,127.8905,128.0282,127.8389,127.8991,2300.0
2021-05-06 10:50:00,148.73,148.75,148.56,148.6,2318.0,128.011,128.0282,127.8647,127.8991,2318.0
2021-05-06 10:55:00,148.58,148.65,148.45,148.65,7511.0,127.8819,127.9421,127.77,127.9421,7511.0
2021-05-06 11:00:00,148.63,149.32,148.63,149.27,6201.0,127.9249,128.5188,127.9249,128.4758,6201.0
2021-05-06 11:05:00,149.21,149.32,149.11,149.2,7889.0,128.4241,128.5188,128.3381,128.4155,7889.0
2021-05-06 11:10:00,149.3,149.52,149.18,149.47,13465.0,128.5016,128.6909,128.3983,128.6479,13465.0
2021-05-06 11:15:00,149.53,150.08,149.53,149.97,4161.0,128.6996,129.1729,128.6996,129.0783,4161.0
2021-05-06 11:20:00,150.02,150.33,149.98,150.24,8645.0,129.1213,129.3881,129.0869,129.3106,8645.0
2021-05-06 11:25:00,150.26,150.41,150.05,150.41,20837.0,129.3279,129.457,129.1471,129.457,20837.0
2021-05-06 11:30:00,150.33,150.68,150.25,150.68,5738.0,129.3881,129.6893,129.3193,129.6893,5738.0
2021-05-06 11:35:00,150.65,150.82,150.58,150.61,3095.0,129.6635,129.8098,129.6033,129.6291,3095.0
2021-05-06 11:40:00,150.69,150.87,150.65,150.72,5374.0,129.698,129.8529,129.6635,129.7238,5374.0
2021-05-06 11:45:00,150.77,150.91,150.66,150.69,4394.0,129.7668,129.8873,129.6721,129.698,4394.0
2021-05-06 11:50:00,150.72,150.76,150.35,150.35,4966.0,129.7238,129.7582,129.4053,129.4053,4966.0
2021-05-06 11:55:00,150.31,150.31,149.99,149.99,10864.0,129.3709,129.3709,129.0955,129.0955,10864.0
2021-05-06 12:00:00,149.97,150.14,149.78,149.96,20510.0,129.0783,129.2246,128.9147,129.0696,20510.0
2021-05-06 12:05:00,149.99,150.15,149.87,149.87,12796.0,129.0955,129.2332,128.9922,128.9922,12796.0
2021-05-06 12:10:00,149.95,150.17,149.94,150.08,6881.0,129.061,129.2504,129.0524,129.1729,6881.0
2021-05-06 12:15:00,150.07,150.16,149.88,149.89,8601.0,129.1643,129.2418,129.0008,129.0094,8601.0
2021-05-06 12:20:00,149.9,150.19,149.89,150.19,8785.0,129.018,129.2676,129.0094,129.2676,8785.0
2021-05-06 12:25:00,150.22,150.24,150.06,150.11,20226.0,129.2934,129.3106,129.1557,129.1988,20226.0
2021-05-06 12:30:00,150.08,150.25,150.01,150.11,21056.0,129.1729,129.3193,129.1127,129.1988,21056.0
2021-05-06 12:35:00,150.14,150.14,149.67,149.73,4996.0,129.2246,129.2246,128.82,128.8717,4996.0
2021-05-06 12:40:00,149.79,149.8,149.51,149.65,3213.0,128.9233,128.9319,128.6823,128.8028,3213.0
2021-05-06 12:45:00,149.69,149.92,149.66,149.84,3143.0,128.8373,129.0352,128.8114,128.9664,3143.0
2021-05-06 12:50:00,149.84,149.88,149.72,149.79,5066.0,128.9664,129.0008,128.8631,128.9233,5066.0
2021-05-06 12:55:00,149.73,149.81,149.61,149.68,2617.0,128.8717,128.9405,128.7684,128.8287,2617.0
2021-05-06 13:00:00,149.65,149.74,149.59,149.63,2543.0,128.8028,128.8803,128.7512,128.7856,2543.0
2021-05-06 13:05:00,149.66,149.67,149.42,149.43,3157.0,128.8114,128.82,128.6049,128.6135,3157.0
2021-05-06 13:10:00,149.39,149.56,149.37,149.37,3292.0,128.5791,128.7254,128.5618,128.5618,3292.0
2021-05-06 13:15:00,149.47,149.58,149.42,149.43,3813.0,128.6479,128.7426,128.6049,128.6135,3813.0
2021-05-06 13:20:00,149.47,149.51,149.43,149.5,1410.0,128.6479,128.6823,128.6135,128.6737,1410.0
2021-05-06 13:25:00,149.5,149.63,149.45,149.51,2496.0,128.6737,128.7856,128.6307,128.6823,2496.0
2021-05-06 13:30:00,149.51,149.53,149.46,149.52,1535.0,128.6823,128.6996,128.6393,128.6909,1535.0
2021-05-06 13:35:00,149.52,149.53,149.42,149.44,2813.0,128.6909,128.6996,128.6049,128.6221,2813.0
2021-05-06 13:40:00,149.41,149.54,149.4,149.54,3139.0,128.5963,128.7082,128.5877,128.7082,3139.0
2021-05-06 13:45:00,149.53,149.77,149.53,149.76,3115.0,128.6996,128.9061,128.6996,128.8975,3115.0
2021-05-06 13:50:00,149.72,149.72,149.39,149.39,5522.0,128.8631,128.8631,128.5791,128.5791,5522.0
2021-05-06 13:55:00,149.31,149.44,149.29,149.29,8569.0,128.5102,128.6221,128.493,128.493,8569.0
2021-05-06 14:00:00,149.29,149.3,149.13,149.19,8812.0,128.493,128.5016,128.3553,128.4069,8812.0
2021-05-06 14:05:00,149.23,149.28,149.11,149.12,2439.0,128.4413,128.4844,128.3381,128.3467,2439.0
2021-05-06 14:10:00,149.13,149.29,149.03,149.29,3313.0,128.3553,128.493,128.2692,128.493,3313.0
2021-05-06 14:15:00,149.34,149.45,149.27,149.31,5350.0,128.536,128.6307,128.4758,128.5102,5350.0
2021-05-06 14:20:00,149.24,149.4,149.24,149.35,4527.0,128.45,128.5877,128.45,128.5446,4527.0
2021-05-06 14:25:00,149.36,149.4,149.19,149.3,7825.0,128.5532,128.5877,128.4069,128.5016,7825.0
2021-05-06 14:30:00,149.37,149.4,149.21,149.23,4032.0,128.5618,128.5877,128.4241,128.4413,4032.0
2021-05-06 14:35:00,149.21,149.28,149.08,149.26,3122.0,128.4241,128.4844,128.3122,128.4672,3122.0
2021-05-06 14:40:00,149.16,149.2,148.9,148.95,2463.0,128.3811,128.4155,128.1573,128.2003,2463.0
2021-05-06 14:45:00,148.91,149.02,148.85,149.0,5509.0,128.1659,128.2606,128.1143,128.2434,5509.0
2021-05-06 14:50:00,149.0,149.03,148.91,149.0,3313.0,128.2434,128.2692,128.1659,128.2434,3313.0
2021-05-06 14:55:00,148.99,149.02,148.76,148.76,4455.0,128.2348,128.2606,128.0368,128.0368,4455.0
2021-05-06 15:00:00,148.75,148.86,148.69,148.86,3066.0,128.0282,128.1229,127.9766,128.1229,3066.0
2021-05-06 15:05:00,148.84,148.85,148.74,148.83,1996.0,128.1057,128.1143,128.0196,128.0971,1996.0
2021-05-06 15:10:00,148.82,148.97,148.79,148.84,3242.0,128.0885,128.2176,128.0626,128.1057,3242.0
2021-05-06 15:15:00,148.9,148.94,148.79,148.87,4072.0,128.1573,128.1917,128.0626,128.1315,4072.0
2021-05-06 15:20:00,148.83,148.88,148.7,148.78,4017.0,128.0971,128.1401,127.9852,128.054,4017.0
2021-05-06 15:25:00,148.78,149.14,148.78,149.14,4591.0,128.054,128.3639,128.054,128.3639,4591.0
2021-05-06 15:30:00,149.23,149.27,149.15,149.19,10751.0,128.4413,128.4758,128.3725,128.4069,10751.0
2021-05-06 15:35:00,149.16,149.5,149.0,149.47,11900.0,128.3811,128.6737,128.2434,128.6479,11900.0
2021-05-06 15:40:00,149.51,149.68,149.38,149.61,12333.0,128.6823,128.8287,128.5704,128.7684,12333.0
2021-05-06 15:45:00,149.65,149.71,149.38,149.44,9795.0,128.8028,128.8545,128.5704,128.6221,9795.0
2021-05-06 15:50:00,149.45,149.68,148.97,149.01,25347.0,128.6307,128.8287,128.2176,128.252,25347.0
2021-05-06 15:55:00,149.07,149.62,149.0,149.51,55171.0,128.3036,128.777,128.2434,128.6823,55171.0
2021-05-07 09:30:00,150.05,150.69,150.03,150.69,14998.0,129.1471,129.698,129.1299,129.698,14998.0
2021-05-07 09:35:00,150.86,150.9,150.31,150.43,7635.0,129.8443,129.8787,129.3709,129.4742,7635.0
2021-05-07 09:40:00,150.38,150.44,149.53,149.53,2173.0,129.4311,129.4828,128.6996,128.6996,2173.0
2021-05-07 09:45:00,149.65,149.76,149.11,149.23,2692.0,128.8028,128.8975,128.3381,128.4413,2692.0
2021-05-07 09:50:00,149.41,149.9,149.41,149.71,3943.0,128.5963,129.018,128.5963,128.8545,3943.0
2021-05-07 09:55:00,149.77,150.14,149.74,150.0,4065.0,128.9061,129.2246,128.8803,129.1041,4065.0
2021-05-07 10:00:00,150.03,150.58,149.98,150.47,4329.0,129.1299,129.6033,129.0869,129.5086,4329.0
2021-05-07 10:05:00,150.51,150.58,150.33,150.51,14678.0,129.543,129.6033,129.3881,129.543,14678.0
2021-05-07 10:10:00,150.59,150.73,150.47,150.48,9427.0,129.6119,129.7324,129.5086,129.5172,9427.0
2021-05-07 10:15:00,150.48,150.51,150.23,150.23,3153.0,129.5172,129.543,129.302,129.302,3153.0
2021-05-07 10:20:00,150.32,150.64,150.31,150.48,13191.0,129.3795,129.6549,129.3709,129.5172,13191.0
2021-05-07 10:25:00,150.54,150.58,150.32,150.49,8668.0,129.5689,129.6033,129.3795,129.5258,8668.0
2021-05-07 10:30:00,150.49,150.68,150.4,150.4,6104.0,129.5258,129.6893,129.4484,129.4484,6104.0
2021-05-07 10:35:00,150.49,150.54,150.27,150.27,6289.0,129.5258,129.5689,129.3365,129.3365,6289.0
2021-05-07 10:40:00,150.23,150.26,149.88,149.97,5234.0,129.302,129.3279,129.0008,129.0783,5234.0
2021-05-07 10:45:00,150.11,150.27,150.02,150.11,5002.0,129.1988,129.3365,129.1213,129.1988,5002.0
2021-05-07 10:50:00,150.11,150.14,149.92,149.92,4946.0,129.1988,129.2246,129.0352,129.0352,4946.0
2021-05-07 10:55:00,149.92,150.05,149.91,150.01,5413.0,129.0352,129.1471,129.0266,129.1127,5413.0
2021-05-07 11:00:00,150.02,150.03,149.9,149.99,11978.0,129.1213,129.1299,129.018,129.0955,11978.0
2021-05-07 11:05:00,150.0,150.0,149.72,149.8,6817.0,129.1041,129.1041,128.8631,128.9319,6817.0
2021-05-07 11:10:00,149.8,149.97,149.75,149.97,12436.0,128.9319,129.0783,128.8889,129.0783,12436.0
2021-05-07 11:15:00,149.95,149.95,149.79,149.79,1604.0,129.061,129.061,128.9233,128.9233,1604.0
2021-05-07 11:20:00,149.82,149.96,149.78,149.93,10037.0,128.9492,129.0696,128.9147,129.0438,10037.0
2021-05-07 11:25:00,149.93,149.93,149.77,149.84,3010.0,129.0438,129.0438,128.9061,128.9664,3010.0
2021-05-07 11:30:00,149.85,150.16,149.85,150.1,3583.0,128.975,129.2418,128.975,129.1901,3583.0
2021-05-07 11:35:00,150.09,150.09,149.99,150.06,1100.0,129.1815,129.1815,129.0955,129.1557,1100.0
2021-05-07 11:40:00,150.07,150.18,150.07,150.18,1609.0,129.1643,129.259,129.1643,129.259,1609.0
2021-05-07 11:45:00,150.19,150.19,149.87,149.88,4135.0,129.2676,129.2676,128.9922,129.0008,4135.0
2021-05-07 11:50:00,149.88,150.02,149.87,150.02,2179.0,129.0008,129.1213,128.9922,129.1213,2179.0
2021-05-07 11:55:00,149.99,150.06,149.95,149.96,2757.0,129.0955,129.1557,129.061,129.0696,2757.0
2021-05-07 12:00:00,149.96,149.96,149.71,149.71,3891.0,129.0696,129.0696,128.8545,128.8545,3891.0
2021-05-07 12:05:00,149.71,149.71,149.43,149.48,2877.0,128.8545,128.8545,128.6135,128.6565,2877.0
2021-05-07 12:10:00,149.49,149.54,149.27,149.27,2217.0,128.6651,128.7082,128.4758,128.4758,2217.0
2021-05-07 12:15:00,149.35,149.38,149.22,149.29,2220.0,128.5446,128.5704,128.4327,128.493,2220.0
2021-05-07 12:20:00,149.22,149.25,149.12,149.25,2841.0,128.4327,128.4586,128.3467,128.4586,2841.0
2021-05-07 12:25:00,149.22,149.27,148.98,149.08,2590.0,128.4327,128.4758,128.2262,128.3122,2590.0
2021-05-07 12:30:00,149.08,149.17,149.03,149.06,1434.0,128.3122,128.3897,128.2692,128.295,1434.0
2021-05-07 12:35:00,149.04,149.18,149.0,149.16,3488.0,128.2778,128.3983,128.2434,128.3811,3488.0
2021-05-07 12:40:00,149.14,149.22,149.06,149.19,3772.0,128.3639,128.4327,128.295,128.4069,3772.0
2021-05-07 12:45:00,149.17,149.17,149.03,149.03,1600.0,128.3897,128.3897,128.2692,128.2692,1600.0
2021-05-07 12:50:00,149.05,149.1,148.99,148.99,3874.0,128.2864,128.3295,128.2348,128.2348,3874.0
2021-05-07 12:55:00,149.0,149.02,148.95,148.98,2633.0,128.2434,128.2606,128.2003,128.2262,2633.0
2021-05-07 13:00:00,148.94,149.04,148.85,148.98,3932.0,128.1917,128.2778,128.1143,128.2262,3932.0
2021-05-07 13:05:00,149.04,149.11,148.92,149.11,2796.0,128.2778,128.3381,128.1745,128.3381,2796.0
2021-05-07 13:10:00,149.06,149.23,149.02,149.23,5075.0,128.295,128.4413,128.2606,128.4413,5075.0
2021-05-07 13:15:00,149.2,149.27,149.12,149.25,3625.0,128.4155,128.4758,128.3467,128.4586,3625.0
2021-05-07 13:20:00,149.29,149.4,149.16,149.34,4518.0,128.493,128.5877,128.3811,128.536,4518.0
2021-05-07 13:25:00,149.28,149.32,149.25,149.28,2684.0,128.4844,128.5188,128.4586,128.4844,2684.0
2021-05-07 13:30:00,149.32,149.46,149.32,149.46,1477.0,128.5188,128.6393,128.5188,128.6393,1477.0
2021-05-07 13:35:00,149.48,149.58,149.46,149.49,2265.0,128.6565,128.7426,128.6393,128.6651,2265.0
2021-05-07 13:40:00,149.48,149.56,149.45,149.56,3577.0,128.6565,128.7254,128.6307,128.7254,3577.0
2021-05-07 13:45:00,149.53,149.81,149.53,149.76,2704.0,128.6996,128.9405,128.6996,128.8975,2704.0
2021-05-07 13:50:00,149.8,149.81,149.73,149.81,1230.0,128.9319,128.9405,128.8717,128.9405,1230.0
2021-05-07 13:55:00,149.78,149.89,149.76,149.77,4063.0,128.9147,129.0094,128.8975,128.9061,4063.0
2021-05-07 14:00:00,149.79,150.03,149.76,149.92,9816.0,128.9233,129.1299,128.8975,129.0352,9816.0
2021-05-07 14:05:00,149.93,150.03,149.89,149.99,3703.0,129.0438,129.1299,129.0094,129.0955,3703.0
2021-05-07 14:10:00,150.0,150.0,149.85,149.97,5465.0,129.1041,129.1041,128.975,129.0783,5465.0
2021-05-07 14:15:00,149.95,150.2,149.92,150.18,3267.0,129.061,129.2762,129.0352,129.259,3267.0
2021-05-07 14:20:00,150.17,150.27,150.11,150.18,3390.0,129.2504,129.3365,129.1988,129.259,3390.0
2021-05-07 14:25:00,150.22,150.36,150.15,150.33,2700.0,129.2934,129.4139,129.2332,129.3881,2700.0
2021-05-07 14:30:00,150.31,150.43,150.16,150.43,3630.0,129.3709,129.4742,129.2418,129.4742,3630.0
2021-05-07 14:35:00,150.41,150.52,150.37,150.4,5881.0,129.457,129.5516,129.4225,129.4484,5881.0
2021-05-07 14:40:00,150.47,150.66,150.46,150.55,2816.0,129.5086,129.6721,129.5,129.5775,2816.0
2021-05-07 14:45:00,150.59,150.62,150.38,150.46,3608.0,129.6119,129.6377,129.4311,129.5,3608.0
2021-05-07 14:50:00,150.47,150.47,150.34,150.34,1466.0,129.5086,129.5086,129.3967,129.3967,1466.0
2021-05-07 14:55:00,150.32,150.72,150.32,150.67,17340.0,129.3795,129.7238,129.3795,129.6807,17340.0
2021-05-07 15:00:00,150.72,150.97,150.68,150.97,8661.0,129.7238,129.939,129.6893,129.939,8661.0
2021-05-07 15:05:00,150.97,151.05,150.94,150.95,4042.0,129.939,130.0078,129.9131,129.9217,4042.0
2021-05-07 15:10:00,150.95,151.03,150.82,151.01,5901.0,129.9217,129.9906,129.8098,129.9734,5901.0
2021-05-07 15:15:00,151.01,151.02,150.67,150.74,13451.0,129.9734,129.982,129.6807,129.741,13451.0
2021-05-07 15:20:00,150.72,150.85,150.65,150.78,7929.0,129.7238,129.8357,129.6635,129.7754,7929.0
2021-05-07 15:25:00,150.82,151.0,150.82,150.96,7959.0,129.8098,129.9648,129.8098,129.9303,7959.0
2021-05-07 15:30:00,150.97,151.01,150.84,150.99,11163.0,129.939,129.9734,129.8271,129.9562,11163.0
2021-05-07 15:35:00,150.99,151.0,150.81,150.89,15424.0,129.9562,129.9648,129.8012,129.8701,15424.0
2021-05-07 15:40:00,150.9,151.01,150.74,150.84,13753.0,129.8787,129.9734,129.741,129.8271,13753.0
2021-05-07 15:45:00,150.8,151.09,150.74,151.0,21345.0,129.7926,130.0422,129.741,129.9648,21345.0
2021-05-07 15:50:00,151.0,151.36,150.8,151.29,37185.0,129.9648,130.2746,129.7926,130.2144,37185.0
2021-05-07 15:55:00,151.25,151.4,151.17,151.21,108176.0,130.1799,130.309,130.1111,130.1455,108176.0
2021-05-10 09:30:00,151.88,151.97,151.23,151.53,20609.0,130.7222,130.7996,130.1627,130.4209,20609.0
2021-05-10 09:35:00,151.49,151.49,150.83,150.84,4218.0,130.3865,130.3865,129.8185,129.8271,4218.0
2021-05-10 09:40:00,150.8,151.58,150.74,151.58,9625.0,129.7926,130.464,129.741,130.464,9625.0
2021-05-10 09:45:00,151.39,151.86,151.15,151.3,9066.0,130.3004,130.705,130.0939,130.223,9066.0
2021-05-10 09:50:00,151.31,151.57,151.05,151.06,6773.0,130.2316,130.4554,130.0078,130.0164,6773.0
2021-05-10 09:55:00,151.2,151.44,151.02,151.15,8284.0,130.1369,130.3435,129.982,130.0939,8284.0
2021-05-10 10:00:00,151.16,151.34,151.08,151.09,7090.0,130.1025,130.2574,130.0336,130.0422,7090.0
2021-05-10 10:05:00,151.1,151.57,151.01,151.57,8955.0,130.0508,130.4554,129.9734,130.4554,8955.0
2021-05-10 10:10:00,151.61,151.9,151.61,151.68,12098.0,130.4898,130.7394,130.4898,130.55,12098.0
2021-05-10 10:15:00,151.69,151.76,151.48,151.48,7414.0,130.5587,130.6189,130.3779,130.3779,7414.0
2021-05-10 10:20:00,151.6,151.83,151.58,151.81,8404.0,130.4812,130.6791,130.464,130.6619,8404.0
2021-05-10 10:25:00,151.68,151.73,151.58,151.73,2100.0,130.55,130.5931,130.464,130.5931,2100.0
2021-05-10 10:30:00,151.8,152.0,151.73,151.82,23030.0,130.6533,130.8255,130.5931,130.6705,23030.0
2021-05-10 10:35:00,151.92,152.13,151.82,151.97,25172.0,130.7566,130.9374,130.6705,130.7996,25172.0
2021-05-10 10:40:00,152.05,152.11,151.98,152.03,11437.0,130.8685,130.9201,130.8083,130.8513,11437.0
2021-05-10 10:45:00,151.99,152.27,151.99,152.25,10103.0,130.8169,131.0579,130.8169,131.0406,10103.0
2021-05-10 10:50:00,152.21,152.36,152.19,152.24,12012.0,131.0062,131.1353,130.989,131.032,12012.0
2021-05-10 10:55:00,152.22,152.25,152.08,152.19,3613.0,131.0148,131.0406,130.8943,130.989,3613.0
2021-05-10 11:00:00,152.22,152.29,152.09,152.21,7536.0,131.0148,131.0751,130.9029,131.0062,7536.0
2021-05-10 11:05:00,152.19,152.36,152.18,152.36,1426.0,130.989,131.1353,130.9804,131.1353,1426.0
2021-05-10 11:10:00,152.35,152.39,152.26,152.26,2614.0,131.1267,131.1611,131.0492,131.0492,2614.0
2021-05-10 11:15:00,152.35,152.49,152.3,152.45,10758.0,131.1267,131.2472,131.0837,131.2128,10758.0
2021-05-10 11:20:00,152.49,152.51,152.35,152.35,5155.0,131.2472,131.2644,131.1267,131.1267,5155.0
2021-05-10 11:25:00,152.34,152.34,152.15,152.2,4111.0,131.1181,131.1181,130.9546,130.9976,4111.0
2021-05-10 11:30:00,152.22,152.22,151.97,152.0,4506.0,131.0148,131.0148,130.7996,130.8255,4506.0
2021-05-10 11:35:00,152.02,152.15,152.0,152.08,3381.0,130.8427,130.9546,130.8255,130.8943,3381.0
2021-05-10 11:40:00,152.07,152.12,151.97,152.03,5971.0,130.8857,130.9287,130.7996,130.8513,5971.0
2021-05-10 11:45:00,152.03,152.15,151.95,152.03,3579.0,130.8513,130.9546,130.7824,130.8513,3579.0
2021-05-10 11:50:00,151.99,152.1,151.94,152.1,2294.0,130.8169,130.9115,130.7738,130.9115,2294.0
2021-05-10 11:55:00,152.09,152.15,151.9,152.07,8398.0,130.9029,130.9546,130.7394,130.8857,8398.0
2021-05-10 12:00:00,152.03,152.2,152.03,152.12,2619.0,130.8513,130.9976,130.8513,130.9287,2619.0
2021-05-10 12:05:00,152.17,152.23,152.07,152.07,1931.0,130.9718,131.0234,130.8857,130.8857,1931.0
2021-05-10 12:10:00,152.07,152.14,152.06,152.14,2201.0,130.8857,130.946,130.8771,130.946,2201.0
2021-05-10 12:15:00,152.15,152.16,151.83,151.88,6020.0,130.9546,130.9632,130.6791,130.7222,6020.0
2021-05-10 12:20:00,151.88,151.94,151.59,151.69,3821.0,130.7222,130.7738,130.4726,130.5587,3821.0
2021-05-10 12:25:00,151.69,151.89,151.65,151.7,6544.0,130.5587,130.7308,130.5242,130.5673,6544.0
2021-05-10 12:30:00,151.68,151.94,151.67,151.94,1600.0,130.55,130.7738,130.5414,130.7738,1600.0
2021-05-10 12:35:00,151.88,151.91,151.79,151.8,900.0,130.7222,130.748,130.6447,130.6533,900.0
2021-05-10 12:40:00,151.83,151.9,151.74,151.86,1361.0,130.6791,130.7394,130.6017,130.705,1361.0
2021-05-10 12:45:00,151.91,151.91,151.51,151.53,4645.0,130.748,130.748,130.4037,130.4209,4645.0
2021-05-10 12:50:00,151.5,151.7,151.47,151.69,1060.0,130.3951,130.5673,130.3693,130.5587,1060.0
2021-05-10 12:55:00,151.65,151.65,151.53,151.6,2411.0,130.5242,130.5242,130.4209,130.4812,2411.0
2021-05-10 13:00:00,151.6,151.78,151.55,151.78,3369.0,130.4812,130.6361,130.4382,130.6361,3369.0
2021-05-10 13:05:00,151.72,151.91,151.71,151.87,1994.0,130.5845,130.748,130.5759,130.7136,1994.0
2021-05-10 13:10:00,151.79,151.82,151.69,151.81,1879.0,130.6447,130.6705,130.5587,130.6619,1879.0
2021-05-10 13:15:00,151.86,151.97,151.82,151.96,2919.0,130.705,130.7996,130.6705,130.791,2919.0
2021-05-10 13:20:00,151.95,152.02,151.84,151.84,2904.0,130.7824,130.8427,130.6878,130.6878,2904.0
2021-05-10 13:25:00,151.84,152.02,151.84,152.02,2960.0,130.6878,130.8427,130.6878,130.8427,2960.0
2021-05-10 13:30:00,152.07,152.07,151.91,151.99,511.0,130.8857,130.8857,130.748,130.8169,511.0
2021-05-10 13:35:00,151.96,151.96,151.77,151.83,3394.0,130.791,130.791,130.6275,130.6791,3394.0
2021-05-10 13:40:00,151.93,152.0,151.86,152.0,2957.0,130.7652,130.8255,130.705,130.8255,2957.0
2021-05-10 13:45:00,152.01,152.01,151.96,151.99,872.0,130.8341,130.8341,130.791,130.8169,872.0
2021-05-10 13:50:00,151.97,152.0,151.9,151.9,1950.0,130.7996,130.8255,130.7394,130.7394,1950.0
2021-05-10 13:55:00,151.91,152.03,151.89,151.91,2701.0,130.748,130.8513,130.7308,130.748,2701.0
2021-05-10 14:00:00,151.92,151.92,151.59,151.67,2714.0,130.7566,130.7566,130.4726,130.5414,2714.0
2021-05-10 14:05:00,151.65,151.71,151.61,151.71,1643.0,130.5242,130.5759,130.4898,130.5759,1643.0
2021-05-10 14:10:00,151.68,151.68,151.5,151.54,1400.0,130.55,130.55,130.3951,130.4295,1400.0
2021-05-10 14:15:00,151.47,151.48,151.1,151.25,3413.0,130.3693,130.3779,130.0508,130.1799,3413.0
2021-05-10 14:20:00,151.24,151.3,151.11,151.24,2470.0,130.1713,130.223,130.0594,130.1713,2470.0
2021-05-10 14:25:00,151.29,151.4,151.2,151.4,3390.0,130.2144,130.309,130.1369,130.309,3390.0
2021-05-10 14:30:00,151.39,151.51,151.27,151.51,4345.0,130.3004,130.4037,130.1972,130.4037,4345.0
2021-05-10 14:35:00,151.44,151.58,151.35,151.58,3308.0,130.3435,130.464,130.266,130.464,3308.0
2021-05-10 14:40:00,151.52,151.69,151.51,151.68,2399.0,130.4123,130.5587,130.4037,130.55,2399.0
2021-05-10 14:45:00,151.58,151.64,151.45,151.46,3372.0,130.464,130.5156,130.3521,130.3607,3372.0
2021-05-10 14:50:00,151.5,151.5,151.35,151.39,7171.0,130.3951,130.3951,130.266,130.3004,7171.0
2021-05-10 14:55:00,151.4,151.66,151.36,151.66,2677.0,130.309,130.5328,130.2746,130.5328,2677.0
2021-05-10 15:00:00,151.64,151.65,151.43,151.44,4822.0,130.5156,130.5242,130.3349,130.3435,4822.0
2021-05-10 15:05:00,151.4,151.44,151.25,151.38,2984.0,130.309,130.3435,130.1799,130.2918,2984.0
2021-05-10 15:10:00,151.36,151.54,151.36,151.5,1202.0,130.2746,130.4295,130.2746,130.3951,1202.0
2021-05-10 15:15:00,151.53,151.56,151.42,151.5,4107.0,130.4209,130.4468,130.3263,130.3951,4107.0
2021-05-10 15:20:00,151.55,151.63,151.46,151.5,2028.0,130.4382,130.507,130.3607,130.3951,2028.0
2021-05-10 15:25:00,151.5,151.55,151.44,151.51,3524.0,130.3951,130.4382,130.3435,130.4037,3524.0
2021-05-10 15:30:00,151.48,151.49,151.34,151.44,6072.0,130.3779,130.3865,130.2574,130.3435,6072.0
2021-05-10 15:35:00,151.47,151.51,151.37,151.45,6393.0,130.3693,130.4037,130.2832,130.3521,6393.0
2021-05-10 15:40:00,151.42,151.56,151.4,151.42,6486.0,130.3263,130.4468,130.309,130.3263,6486.0
2021-05-10 15:45:00,151.48,151.59,151.35,151.44,11930.0,130.3779,130.4726,130.266,130.3435,11930.0
2021-05-10 15:50:00,151.48,151.59,151.29,151.42,22989.0,130.3779,130.4726,130.2144,130.3263,22989.0
2021-05-10 15:55:00,151.37,151.5,150.98,151.1,50811.0,130.2832,130.3951,129.9476,130.0508,50811.0
2021-05-11 09:30:00,150.54,150.54,148.82,148.82,29509.0,129.5689,129.5689,128.0885,128.0885,29509.0
2021-05-11 09:35:00,148.85,149.7,148.83,149.17,15278.0,128.1143,128.8459,128.0971,128.3897,15278.0
2021-05-11 09:40:00,149.31,149.5,148.89,149.19,21421.0,128.5102,128.6737,128.1487,128.4069,21421.0
2021-05-11 09:45:00,149.27,149.65,149.19,149.44,9381.0,128.4758,128.8028,128.4069,128.6221,9381.0
2021-05-11 09:50:00,149.36,149.36,148.38,148.9,8071.0,128.5532,128.5532,127.7098,128.1573,8071.0
2021-05-11 09:55:00,148.65,149.43,148.48,149.41,14428.0,127.9421,128.6135,127.7958,128.5963,14428.0
2021-05-11 10:00:00,149.37,149.71,149.37,149.56,7326.0,128.5618,128.8545,128.5618,128.7254,7326.0
2021-05-11 10:05:00,149.56,149.96,149.39,149.96,10337.0,128.7254,129.0696,128.5791,129.0696,10337.0
2021-05-11 10:10:00,149.96,150.12,149.74,150.12,4464.0,129.0696,129.2074,128.8803,129.2074,4464.0
2021-05-11 10:15:00,150.13,150.28,150.02,150.28,10454.0,129.216,129.3451,129.1213,129.3451,10454.0
2021-05-11 10:20:00,150.37,150.37,149.43,149.43,9089.0,129.4225,129.4225,128.6135,128.6135,9089.0
2021-05-11 10:25:00,149.5,149.5,149.04,149.24,4165.0,128.6737,128.6737,128.2778,128.45,4165.0
2021-05-11 10:30:00,149.14,149.14,148.59,148.78,7091.0,128.3639,128.3639,127.8905,128.054,7091.0
2021-05-11 10:35:00,148.73,149.14,148.73,149.06,6038.0,128.011,128.3639,128.011,128.295,6038.0
2021-05-11 10:40:00,149.04,149.53,148.99,149.51,6530.0,128.2778,128.6996,128.2348,128.6823,6530.0
2021-05-11 10:45:00,149.54,149.66,149.4,149.62,3478.0,128.7082,128.8114,128.5877,128.777,3478.0
2021-05-11 10:50:00,149.56,149.57,149.41,149.47,5207.0,128.7254,128.734,128.5963,128.6479,5207.0
2021-05-11 10:55:00,149.42,149.45,149.1,149.2,6353.0,128.6049,128.6307,128.3295,128.4155,6353.0
2021-05-11 11:00:00,149.1,149.27,149.04,149.14,2434.0,128.3295,128.4758,128.2778,128.3639,2434.0
2021-05-11 11:05:00,148.99,148.99,148.61,148.77,4504.0,128.2348,128.2348,127.9077,128.0454,4504.0
2021-05-11 11:10:00,148.77,148.77,148.13,148.26,4870.0,128.0454,128.0454,127.4946,127.6065,4870.0
2021-05-11 11:15:00,148.18,148.53,147.94,148.53,6329.0,127.5376,127.8389,127.331,127.8389,6329.0
2021-05-11 11:20:00,148.56,148.69,148.42,148.52,2504.0,127.8647,127.9766,127.7442,127.8303,2504.0
2021-05-11 11:25:00,148.44,148.78,148.39,148.78,5167.0,127.7614,128.054,127.7184,128.054,5167.0
2021-05-11 11:30:00,148.78,149.16,148.73,149.16,3609.0,128.054,128.3811,128.011,128.3811,3609.0
2021-05-11 11:35:00,149.16,149.29,149.08,149.16,5044.0,128.3811,128.493,128.3122,128.3811,5044.0
2021-05-11 11:40:00,149.26,149.26,148.77,148.81,3078.0,128.4672,128.4672,128.0454,128.0799,3078.0
2021-05-11 11:45:00,148.87,148.98,148.87,148.96,1255.0,128.1315,128.2262,128.1315,128.209,1255.0
2021-05-11 11:50:00,148.99,149.05,148.92,148.95,2195.0,128.2348,128.2864,128.1745,128.2003,2195.0
2021-05-11 11:55:00,148.99,149.06,148.91,149.01,2353.0,128.2348,128.295,128.1659,128.252,2353.0
2021-05-11 12:00:00,148.91,149.09,148.83,149.03,3194.0,128.1659,128.3208,128.0971,128.2692,3194.0
2021-05-11 12:05:00,149.02,149.13,148.96,148.99,2127.0,128.2606,128.3553,128.209,128.2348,2127.0
2021-05-11 12:10:00,148.96,148.96,148.71,148.82,1941.0,128.209,128.209,127.9938,128.0885,1941.0
2021-05-11 12:15:00,148.81,148.99,148.76,148.92,2986.0,128.0799,128.2348,128.0368,128.1745,2986.0
2021-05-11 12:20:00,148.99,148.99,148.87,148.94,1299.0,128.2348,128.2348,128.1315,128.1917,1299.0
2021-05-11 12:25:00,148.9,149.1,148.81,149.07,2713.0,128.1573,128.3295,128.0799,128.3036,2713.0
2021-05-11 12:30:00,149.1,149.11,148.99,149.07,1144.0,128.3295,128.3381,128.2348,128.3036,1144.0
2021-05-11 12:35:00,149.02,149.1,148.92,149.0,2575.0,128.2606,128.3295,128.1745,128.2434,2575.0
2021-05-11 12:40:00,148.93,148.99,148.8,148.81,536.0,128.1831,128.2348,128.0712,128.0799,536.0
2021-05-11 12:45:00,148.83,148.88,148.7,148.77,2203.0,128.0971,128.1401,127.9852,128.0454,2203.0
2021-05-11 12:50:00,148.76,148.84,148.73,148.77,1647.0,128.0368,128.1057,128.011,128.0454,1647.0
2021-05-11 12:55:00,148.85,148.89,148.71,148.89,1712.0,128.1143,128.1487,127.9938,128.1487,1712.0
2021-05-11 13:00:00,148.82,148.92,148.82,148.91,2951.0,128.0885,128.1745,128.0885,128.1659,2951.0
2021-05-11 13:05:00,148.99,148.99,148.74,148.74,1627.0,128.2348,128.2348,128.0196,128.0196,1627.0
2021-05-11 13:10:00,148.84,148.98,148.81,148.98,1408.0,128.1057,128.2262,128.0799,128.2262,1408.0
2021-05-11 13:15:00,149.01,149.23,148.98,149.11,3079.0,128.252,128.4413,128.2262,128.3381,3079.0
2021-05-11 13:20:00,149.13,149.13,149.01,149.01,832.0,128.3553,128.3553,128.252,128.252,832.0
2021-05-11 13:25:00,148.99,149.11,148.97,149.05,1776.0,128.2348,128.3381,128.2176,128.2864,1776.0
2021-05-11 13:30:00,149.12,149.34,149.12,149.29,1942.0,128.3467,128.536,128.3467,128.493,1942.0
2021-05-11 13:35:00,149.28,149.34,149.23,149.3,13757.0,128.4844,128.536,128.4413,128.5016,13757.0
2021-05-11 13:40:00,149.3,149.32,149.03,149.08,8935.0,128.5016,128.5188,128.2692,128.3122,8935.0
2021-05-11 13:45:00,149.17,149.2,149.01,149.19,12655.0,128.3897,128.4155,128.252,128.4069,12655.0
2021-05-11 13:50:00,149.12,149.13,148.83,148.83,4322.0,128.3467,128.3553,128.0971,128.0971,4322.0
2021-05-11 13:55:00,148.84,149.01,148.83,148.97,2338.0,128.1057,128.252,128.0971,128.2176,2338.0
2021-05-11 14:00:00,149.03,149.08,148.98,149.0,3807.0,128.2692,128.3122,128.2262,128.2434,3807.0
2021-05-11 14:05:00,149.09,149.09,148.92,148.92,2500.0,128.3208,128.3208,128.1745,128.1745,2500.0
2021-05-11 14:10:00,148.92,148.92,148.73,148.73,1421.0,128.1745,128.1745,128.011,128.011,1421.0
2021-05-11 14:15:00,148.76,148.76,148.63,148.63,811.0,128.0368,128.0368,127.9249,127.9249,811.0
2021-05-11 14:20:00,148.72,148.97,148.67,148.97,2495.0,128.0024,128.2176,127.9594,128.2176,2495.0
2021-05-11 14:25:00,148.9,148.96,148.84,148.84,3458.0,128.1573,128.209,128.1057,128.1057,3458.0
2021-05-11 14:30:00,148.81,148.91,148.57,148.91,6616.0,128.0799,128.1659,127.8733,128.1659,6616.0
2021-05-11 14:35:00,148.9,148.92,148.83,148.84,2818.0,128.1573,128.1745,128.0971,128.1057,2818.0
2021-05-11 14:40:00,148.84,148.92,148.78,148.82,3007.0,128.1057,128.1745,128.054,128.0885,3007.0
2021-05-11 14:45:00,148.83,148.84,148.66,148.74,1323.0,128.0971,128.1057,127.9507,128.0196,1323.0
2021-05-11 14:50:00,148.8,148.8,148.65,148.69,1759.0,128.0712,128.0712,127.9421,127.9766,1759.0
2021-05-11 14:55:00,148.7,148.74,148.63,148.7,2858.0,127.9852,128.0196,127.9249,127.9852,2858.0
2021-05-11 15:00:00,148.68,148.7,148.6,148.62,3204.0,127.968,127.9852,127.8991,127.9163,3204.0
2021-05-11 15:05:00,148.65,148.68,148.37,148.47,15905.0,127.9421,127.968,127.7011,127.7872,15905.0
2021-05-11 15:10:00,148.47,148.48,148.34,148.43,11518.0,127.7872,127.7958,127.6753,127.7528,11518.0
2021-05-11 15:15:00,148.41,148.52,148.35,148.43,11821.0,127.7356,127.8303,127.6839,127.7528,11821.0
2021-05-11 15:20:00,148.46,148.61,148.42,148.5,31637.0,127.7786,127.9077,127.7442,127.813,31637.0
2021-05-11 15:25:00,148.52,148.56,148.37,148.4,18426.0,127.8303,127.8647,127.7011,127.727,18426.0
2021-05-11 15:30:00,148.45,148.49,147.98,147.98,7277.0,127.77,127.8044,127.3655,127.3655,7277.0
2021-05-11 15:35:00,148.01,148.07,147.79,147.87,11841.0,127.3913,127.4429,127.2019,127.2708,11841.0
2021-05-11 15:40:00,147.91,148.13,147.83,147.99,6075.0,127.3052,127.4946,127.2364,127.3741,6075.0
2021-05-11 15:45:00,147.91,148.3,147.91,148.3,11931.0,127.3052,127.6409,127.3052,127.6409,11931.0
2021-05-11 15:50:00,148.3,148.57,148.11,148.51,36655.0,127.6409,127.8733,127.4774,127.8216,36655.0
2021-05-11 15:55:00,148.47,148.65,148.34,148.58,136863.0,127.7872,127.9421,127.6753,127.8819,136863.0
2021-05-12 09:30:00,148.05,148.31,147.29,147.53,13696.0,127.4257,127.6495,126.7716,126.9782,13696.0
2021-05-12 09:35:00,147.53,148.47,147.53,148.1,5985.0,126.9782,127.7872,126.9782,127.4688,5985.0
2021-05-12 09:40:00,148.28,148.47,147.93,148.22,6652.0,127.6237,127.7872,127.3224,127.572,6652.0
2021-05-12 09:45:00,148.25,148.67,148.13,148.13,30659.0,127.5979,127.9594,127.4946,127.4946,30659.0
2021-05-12 09:50:00,148.12,148.55,148.03,148.13,6961.0,127.486,127.8561,127.4085,127.4946,6961.0
2021-05-12 09:55:00,148.02,148.06,147.81,148.06,4369.0,127.3999,127.4343,127.2192,127.4343,4369.0
2021-05-12 10:00:00,147.89,148.06,147.59,147.72,6969.0,127.288,127.4343,127.0298,127.1417,6969.0
2021-05-12 10:05:00,147.77,148.22,147.76,148.22,3790.0,127.1847,127.572,127.1761,127.572,3790.0
2021-05-12 10:10:00,148.13,148.38,147.89,148.25,41423.0,127.4946,127.7098,127.288,127.5979,41423.0
2021-05-12 10:15:00,148.38,148.89,148.31,148.89,5234.0,127.7098,128.1487,127.6495,128.1487,5234.0
2021-05-12 10:20:00,148.87,148.98,148.7,148.84,7531.0,128.1315,128.2262,127.9852,128.1057,7531.0
2021-05-12 10:25:00,148.84,148.86,148.58,148.58,8867.0,128.1057,128.1229,127.8819,127.8819,8867.0
2021-05-12 10:30:00,148.58,148.62,148.25,148.26,12930.0,127.8819,127.9163,127.5979,127.6065,12930.0
2021-05-12 10:35:00,148.36,148.69,148.31,148.39,5417.0,127.6925,127.9766,127.6495,127.7184,5417.0
2021-05-12 10:40:00,148.46,148.46,148.13,148.33,3289.0,127.7786,127.7786,127.4946,127.6667,3289.0
2021-05-12 10:45:00,148.33,148.37,148.0,148.0,4007.0,127.6667,127.7011,127.3827,127.3827,4007.0
2021-05-12 10:50:00,148.16,148.27,148.01,148.26,2793.0,127.5204,127.6151,127.3913,127.6065,2793.0
2021-05-12 10:55:00,148.21,148.47,148.19,148.47,2545.0,127.5634,127.7872,127.5462,127.7872,2545.0
2021-05-12 11:00:00,148.53,148.59,148.27,148.36,3351.0,127.8389,127.8905,127.6151,127.6925,3351.0
2021-05-12 11:05:00,148.39,148.39,148.11,148.18,3846.0,127.7184,127.7184,127.4774,127.5376,3846.0
2021-05-12 11:10:00,148.2,148.2,148.03,148.1,2608.0,127.5548,127.5548,127.4085,127.4688,2608.0
2021-05-12 11:15:00,148.08,148.18,147.87,148.18,35905.0,127.4515,127.5376,127.2708,127.5376,35905.0
2021-05-12 11:20:00,148.18,148.22,147.9,148.07,3317.0,127.5376,127.572,127.2966,127.4429,3317.0
2021-05-12 11:25:00,148.09,148.35,147.96,148.35,15707.0,127.4602,127.6839,127.3483,127.6839,15707.0
2021-05-12 11:30:00,148.36,148.43,148.11,148.27,24901.0,127.6925,127.7528,127.4774,127.6151,24901.0
2021-05-12 11:35:00,148.1,148.3,148.06,148.27,12665.0,127.4688,127.6409,127.4343,127.6151,12665.0
2021-05-12 11:40:00,148.18,148.44,148.11,148.37,9448.0,127.5376,127.7614,127.4774,127.7011,9448.0
2021-05-12 11:45:00,148.37,148.46,148.23,148.32,10446.0,127.7011,127.7786,127.5806,127.6581,10446.0
2021-05-12 11:50:00,148.28,148.28,147.95,147.98,8640.0,127.6237,127.6237,127.3397,127.3655,8640.0
2021-05-12 11:55:00,147.89,147.92,147.68,147.8,5996.0,127.288,127.3138,127.1073,127.2106,5996.0
2021-05-12 12:00:00,147.75,147.84,147.69,147.69,5020.0,127.1675,127.245,127.1159,127.1159,5020.0
2021-05-12 12:05:00,147.79,147.94,147.7,147.86,4644.0,127.2019,127.331,127.1245,127.2622,4644.0
2021-05-12 12:10:00,147.81,147.81,147.61,147.66,17076.0,127.2192,127.2192,127.047,127.0901,17076.0
2021-05-12 12:15:00,147.59,147.73,147.42,147.62,6302.0,127.0298,127.1503,126.8835,127.0556,6302.0
2021-05-12 12:20:00,147.64,147.74,147.61,147.62,3454.0,127.0728,127.1589,127.047,127.0556,3454.0
2021-05-12 12:25:00,147.62,147.72,147.52,147.52,5743.0,127.0556,127.1417,126.9696,126.9696,5743.0
2021-05-12 12:30:00,147.51,147.58,147.34,147.51,2348.0,126.9609,127.0212,126.8146,126.9609,2348.0
2021-05-12 12:35:00,147.58,147.58,147.19,147.27,3703.0,127.0212,127.0212,126.6855,126.7544,3703.0
2021-05-12 12:40:00,147.36,147.45,147.19,147.44,3702.0,126.8318,126.9093,126.6855,126.9007,3702.0
2021-05-12 12:45:00,147.4,147.69,147.37,147.51,5687.0,126.8663,127.1159,126.8405,126.9609,5687.0
2021-05-12 12:50:00,147.62,147.62,147.4,147.48,2506.0,127.0556,127.0556,126.8663,126.9351,2506.0
2021-05-12 12:55:00,147.47,147.5,147.28,147.38,2982.0,126.9265,126.9523,126.763,126.8491,2982.0
2021-05-12 13:00:00,147.33,147.38,147.18,147.38,4122.0,126.806,126.8491,126.6769,126.8491,4122.0
2021-05-12 13:05:00,147.39,147.56,147.35,147.38,5930.0,126.8577,127.004,126.8232,126.8491,5930.0
2021-05-12 13:10:00,147.38,147.39,147.12,147.16,5065.0,126.8491,126.8577,126.6253,126.6597,5065.0
2021-05-12 13:15:00,147.18,147.18,147.0,147.05,3421.0,126.6769,126.6769,126.522,126.565,3421.0
2021-05-12 13:20:00,147.01,147.04,146.89,147.04,3053.0,126.5306,126.5564,126.4273,126.5564,3053.0
2021-05-12 13:25:00,147.01,147.04,146.8,146.92,9817.0,126.5306,126.5564,126.3499,126.4531,9817.0
2021-05-12 13:30:00,146.92,146.92,146.8,146.82,2407.0,126.4531,126.4531,126.3499,126.3671,2407.0
2021-05-12 13:35:00,146.84,146.98,146.81,146.89,4941.0,126.3843,126.5048,126.3585,126.4273,4941.0
2021-05-12 13:40:00,146.91,146.95,146.76,146.78,5385.0,126.4445,126.479,126.3154,126.3326,5385.0
2021-05-12 13:45:00,146.77,146.88,146.7,146.72,5718.0,126.324,126.4187,126.2638,126.281,5718.0
2021-05-12 13:50:00,146.78,146.87,146.71,146.85,5321.0,126.3326,126.4101,126.2724,126.3929,5321.0
2021-05-12 13:55:00,146.84,147.08,146.8,146.81,3857.0,126.3843,126.5909,126.3499,126.3585,3857.0
2021-05-12 14:00:00,146.91,146.92,146.74,146.75,3274.0,126.4445,126.4531,126.2982,126.3068,3274.0
2021-05-12 14:05:00,146.75,146.76,146.43,146.44,11400.0,126.3068,126.3154,126.0314,126.04,11400.0
2021-05-12 14:10:00,146.51,146.62,146.43,146.5,4955.0,126.1003,126.1949,126.0314,126.0916,4955.0
2021-05-12 14:15:00,146.46,146.47,146.3,146.38,19716.0,126.0572,126.0658,125.9195,125.9884,19716.0
2021-05-12 14:20:00,146.45,146.64,146.33,146.64,10716.0,126.0486,126.2121,125.9453,126.2121,10716.0
2021-05-12 14:25:00,146.59,146.63,146.51,146.55,2150.0,126.1691,126.2035,126.1003,126.1347,2150.0
2021-05-12 14:30:00,146.59,146.97,146.47,146.94,3507.0,126.1691,126.4962,126.0658,126.4704,3507.0
2021-05-12 14:35:00,146.92,147.06,146.81,147.02,5483.0,126.4531,126.5736,126.3585,126.5392,5483.0
2021-05-12 14:40:00,146.98,147.21,146.91,147.21,3073.0,126.5048,126.7027,126.4445,126.7027,3073.0
2021-05-12 14:45:00,147.23,147.42,147.16,147.42,4350.0,126.72,126.8835,126.6597,126.8835,4350.0
2021-05-12 14:50:00,147.46,147.52,147.29,147.41,5041.0,126.9179,126.9696,126.7716,126.8749,5041.0
2021-05-12 14:55:00,147.38,147.51,147.36,147.51,3980.0,126.8491,126.9609,126.8318,126.9609,3980.0
2021-05-12 15:00:00,147.51,147.67,147.43,147.54,6125.0,126.9609,127.0987,126.8921,126.9868,6125.0
2021-05-12 15:05:00,147.53,147.67,147.48,147.62,4989.0,126.9782,127.0987,126.9351,127.0556,4989.0
2021-05-12 15:10:00,147.63,147.63,147.35,147.55,17710.0,127.0642,127.0642,126.8232,126.9954,17710.0
2021-05-12 15:15:00,147.53,147.69,147.48,147.54,5672.0,126.9782,127.1159,126.9351,126.9868,5672.0
2021-05-12 15:20:00,147.53,147.57,147.3,147.35,4656.0,126.9782,127.0126,126.7802,126.8232,4656.0
2021-05-12 15:25:00,147.47,147.48,147.16,147.26,6327.0,126.9265,126.9351,126.6597,126.7458,6327.0
2021-05-12 15:30:00,147.16,147.25,146.9,147.01,5240.0,126.6597,126.7372,126.4359,126.5306,5240.0
2021-05-12 15:35:00,147.01,147.14,146.81,147.07,11913.0,126.5306,126.6425,126.3585,126.5822,11913.0
2021-05-12 15:40:00,147.03,147.5,147.02,147.48,11777.0,126.5478,126.9523,126.5392,126.9351,11777.0
2021-05-12 15:45:00,147.44,147.55,147.25,147.35,13856.0,126.9007,126.9954,126.7372,126.8232,13856.0
2021-05-12 15:50:00,147.28,147.34,146.84,146.92,39052.0,126.763,126.8146,126.3843,126.4531,39052.0
2021-05-12 15:55:00,146.98,147.16,146.83,147.05,53790.0,126.5048,126.6597,126.3757,126.565,53790.0
2021-05-13 09:30:00,147.25,147.48,146.63,146.7,15952.0,126.7372,126.9351,126.2035,126.2638,15952.0
2021-05-13 09:35:00,146.93,146.95,146.39,146.66,3834.0,126.4617,126.479,125.997,126.2294,3834.0
2021-05-13 09:40:00,146.62,146.64,146.39,146.48,3723.0,126.1949,126.2121,125.997,126.0744,3723.0
2021-05-13 09:45:00,146.47,146.52,146.28,146.31,2909.0,126.0658,126.1089,125.9023,125.9281,2909.0
2021-05-13 09:50:00,146.41,146.58,146.23,146.23,4190.0,126.0142,126.1605,125.8593,125.8593,4190.0
2021-05-13 09:55:00,146.12,146.32,146.12,146.3,900.0,125.7646,125.9367,125.7646,125.9195,900.0
2021-05-13 10:00:00,146.45,146.84,146.39,146.8,4068.0,126.0486,126.3843,125.997,126.3499,4068.0
2021-05-13 10:05:00,146.75,146.88,146.44,146.7,36183.0,126.3068,126.4187,126.04,126.2638,36183.0
2021-05-13 10:10:00,146.67,146.78,146.55,146.7,11859.0,126.238,126.3326,126.1347,126.2638,11859.0
2021-05-13 10:15:00,146.81,147.3,146.8,147.22,8879.0,126.3585,126.7802,126.3499,126.7113,8879.0
2021-05-13 10:20:00,147.29,147.48,147.21,147.41,15461.0,126.7716,126.9351,126.7027,126.8749,15461.0
2021-05-13 10:25:00,147.48,147.49,147.06,147.22,6863.0,126.9351,126.9437,126.5736,126.7113,6863.0
2021-05-13 10:30:00,147.25,147.3,147.03,147.05,7785.0,126.7372,126.7802,126.5478,126.565,7785.0
2021-05-13 10:35:00,147.24,147.28,147.06,147.2,23502.0,126.7286,126.763,126.5736,126.6941,23502.0
2021-05-13 10:40:00,147.19,147.32,147.08,147.12,8748.0,126.6855,126.7974,126.5909,126.6253,8748.0
2021-05-13 10:45:00,147.19,147.32,147.15,147.28,15263.0,126.6855,126.7974,126.6511,126.763,15263.0
2021-05-13 10:50:00,147.3,147.4,147.27,147.3,4333.0,126.7802,126.8663,126.7544,126.7802,4333.0
2021-05-13 10:55:00,147.16,147.35,147.09,147.15,20671.0,126.6597,126.8232,126.5995,126.6511,20671.0
2021-05-13 11:00:00,147.13,147.14,146.92,147.0,9345.0,126.6339,126.6425,126.4531,126.522,9345.0
2021-05-13 11:05:00,146.95,147.13,146.95,147.04,10599.0,126.479,126.6339,126.479,126.5564,10599.0
2021-05-13 11:10:00,147.02,147.07,146.95,146.99,5251.0,126.5392,126.5822,126.479,126.5134,5251.0
2021-05-13 11:15:00,146.95,147.16,146.95,147.0,7620.0,126.479,126.6597,126.479,126.522,7620.0
2021-05-13 11:20:00,147.02,147.02,146.95,146.99,2899.0,126.5392,126.5392,126.479,126.5134,2899.0
2021-05-13 11:25:00,147.03,147.11,146.99,147.1,4263.0,126.5478,126.6167,126.5134,126.6081,4263.0
2021-05-13 11:30:00,147.09,147.74,146.97,147.71,137238.0,126.5995,127.1589,126.4962,127.1331,137238.0
2021-05-13 11:35:00,147.71,148.08,147.7,148.03,29996.0,127.1331,127.4515,127.1245,127.4085,29996.0
2021-05-13 11:40:00,148.0,148.16,147.92,147.96,258322.0,127.3827,127.5204,127.3138,127.3483,258322.0
2021-05-13 11:45:00,147.95,148.29,147.95,148.22,5385.0,127.3397,127.6323,127.3397,127.572,5385.0
2021-05-13 11:50:00,148.47,148.79,148.31,148.79,5511.0,127.7872,128.0626,127.6495,128.0626,5511.0
2021-05-13 11:55:00,148.73,148.81,148.59,148.72,6634.0,128.011,128.0799,127.8905,128.0024,6634.0
2021-05-13 12:00:00,148.8,149.71,148.61,149.26,58794.0,128.0712,128.8545,127.9077,128.4672,58794.0
2021-05-13 12:05:00,149.3,149.3,148.97,149.08,2398.0,128.5016,128.5016,128.2176,128.3122,2398.0
2021-05-13 12:10:00,149.16,149.21,148.88,148.91,1401.0,128.3811,128.4241,128.1401,128.1659,1401.0
2021-05-13 12:15:00,148.95,148.95,148.7,148.74,4216.0,128.2003,128.2003,127.9852,128.0196,4216.0
2021-05-13 12:20:00,148.56,148.59,148.41,148.45,3014.0,127.8647,127.8905,127.7356,127.77,3014.0
2021-05-13 12:25:00,148.5,148.86,148.49,148.78,7152.0,127.813,128.1229,127.8044,128.054,7152.0
2021-05-13 12:30:00,148.79,148.82,148.61,148.67,2936.0,128.0626,128.0885,127.9077,127.9594,2936.0
2021-05-13 12:35:00,148.67,149.03,148.66,149.03,7476.0,127.9594,128.2692,127.9507,128.2692,7476.0
2021-05-13 12:40:00,148.95,148.98,148.63,148.71,5214.0,128.2003,128.2262,127.9249,127.9938,5214.0
2021-05-13 12:45:00,148.69,148.78,148.57,148.68,4505.0,127.9766,128.054,127.8733,127.968,4505.0
2021-05-13 12:50:00,148.72,148.86,148.58,148.86,2542.0,128.0024,128.1229,127.8819,128.1229,2542.0
2021-05-13 12:55:00,148.81,148.81,148.55,148.67,6252.0,128.0799,128.0799,127.8561,127.9594,6252.0
2021-05-13 13:00:00,148.71,148.87,148.45,148.8,4376.0,127.9938,128.1315,127.77,128.0712,4376.0
2021-05-13 13:05:00,148.86,149.04,148.66,149.03,6487.0,128.1229,128.2778,127.9507,128.2692,6487.0
2021-05-13 13:10:00,149.04,149.31,149.04,149.06,1117.0,128.2778,128.5102,128.2778,128.295,1117.0
2021-05-13 13:15:00,149.2,149.26,148.83,148.87,4082.0,128.4155,128.4672,128.0971,128.1315,4082.0
2021-05-13 13:20:00,148.94,148.96,148.81,148.81,2182.0,128.1917,128.209,128.0799,128.0799,2182.0
2021-05-13 13:25:00,148.85,149.15,148.85,149.12,5693.0,128.1143,128.3725,128.1143,128.3467,5693.0
2021-05-13 13:30:00,149.12,149.12,148.84,148.85,3716.0,128.3467,128.3467,128.1057,128.1143,3716.0
2021-05-13 13:35:00,148.85,149.07,148.78,149.0,2905.0,128.1143,128.3036,128.054,128.2434,2905.0
2021-05-13 13:40:00,149.0,149.21,148.83,149.21,4384.0,128.2434,128.4241,128.0971,128.4241,4384.0
2021-05-13 13:45:00,149.18,149.18,148.9,149.04,5872.0,128.3983,128.3983,128.1573,128.2778,5872.0
2021-05-13 13:50:00,149.04,149.21,148.93,149.17,2948.0,128.2778,128.4241,128.1831,128.3897,2948.0
2021-05-13 13:55:00,149.18,149.23,149.08,149.1,3991.0,128.3983,128.4413,128.3122,128.3295,3991.0
2021-05-13 14:00:00,149.34,149.45,149.29,149.44,3655.0,128.536,128.6307,128.493,128.6221,3655.0
2021-05-13 14:05:00,149.47,149.73,149.46,149.73,2750.0,128.6479,128.8717,128.6393,128.8717,2750.0
2021-05-13 14:10:00,149.7,149.7,149.57,149.58,2347.0,128.8459,128.8459,128.734,128.7426,2347.0
2021-05-13 14:15:00,149.66,149.84,149.6,149.83,3437.0,128.8114,128.9664,128.7598,128.9578,3437.0
2021-05-13 14:20:00,149.81,149.99,149.7,149.75,4015.0,128.9405,129.0955,128.8459,128.8889,4015.0
2021-05-13 14:25:00,149.75,149.77,149.69,149.76,1800.0,128.8889,128.9061,128.8373,128.8975,1800.0
2021-05-13 14:30:00,149.7,149.86,149.67,149.8,3218.0,128.8459,128.9836,128.82,128.9319,3218.0
2021-05-13 14:35:00,149.82,149.84,149.67,149.84,2931.0,128.9492,128.9664,128.82,128.9664,2931.0
2021-05-13 14:40:00,149.78,149.85,149.66,149.8,3118.0,128.9147,128.975,128.8114,128.9319,3118.0
2021-05-13 14:45:00,149.8,149.82,149.57,149.72,10024.0,128.9319,128.9492,128.734,128.8631,10024.0
2021-05-13 14:50:00,149.69,149.69,149.44,149.61,3145.0,128.8373,128.8373,128.6221,128.7684,3145.0
2021-05-13 14:55:00,149.62,149.64,149.37,149.56,5368.0,128.777,128.7942,128.5618,128.7254,5368.0
2021-05-13 15:00:00,149.56,149.66,149.51,149.55,7960.0,128.7254,128.8114,128.6823,128.7168,7960.0
2021-05-13 15:05:00,149.59,149.72,149.47,149.72,5796.0,128.7512,128.8631,128.6479,128.8631,5796.0
2021-05-13 15:10:00,149.65,149.67,149.36,149.39,12351.0,128.8028,128.82,128.5532,128.5791,12351.0
2021-05-13 15:15:00,149.37,149.53,149.35,149.43,12959.0,128.5618,128.6996,128.5446,128.6135,12959.0
2021-05-13 15:20:00,149.46,149.74,149.4,149.72,24153.0,128.6393,128.8803,128.5877,128.8631,24153.0
2021-05-13 15:25:00,149.69,149.85,149.38,149.47,11880.0,128.8373,128.975,128.5704,128.6479,11880.0
2021-05-13 15:30:00,149.51,149.79,149.51,149.79,10717.0,128.6823,128.9233,128.6823,128.9233,10717.0
2021-05-13 15:35:00,149.8,149.83,149.61,149.65,17499.0,128.9319,128.9578,128.7684,128.8028,17499.0
2021-05-13 15:40:00,149.65,149.74,149.45,149.53,17497.0,128.8028,128.8803,128.6307,128.6996,17497.0
2021-05-13 15:45:00,149.54,149.68,149.48,149.64,18228.0,128.7082,128.8287,128.6565,128.7942,18228.0
2021-05-13 15:50:00,149.68,149.77,149.17,149.18,37772.0,128.8287,128.9061,128.3897,128.3983,37772.0
2021-05-13 15:55:00,149.15,149.25,148.87,148.88,169635.0,128.3725,128.4586,128.1315,128.1401,169635.0
2021-05-14 09:30:00,149.31,149.91,149.2,149.2,18450.0,128.5102,129.0266,128.4155,128.4155,18450.0
2021-05-14 09:35:00,149.01,149.17,148.31,148.91,6215.0,128.252,128.3897,127.6495,128.1659,6215.0
2021-05-14 09:40:00,148.93,149.18,148.83,148.94,4902.0,128.1831,128.3983,128.0971,128.1917,4902.0
2021-05-14 09:45:00,149.19,149.24,148.8,149.01,2255.0,128.4069,128.45,128.0712,128.252,2255.0
2021-05-14 09:50:00,149.0,149.01,148.58,148.58,2172.0,128.2434,128.252,127.8819,127.8819,2172.0
2021-05-14 09:55:00,148.61,148.67,148.08,148.36,4117.0,127.9077,127.9594,127.4515,127.6925,4117.0
2021-05-14 10:00:00,148.49,148.61,148.36,148.61,6173.0,127.8044,127.9077,127.6925,127.9077,6173.0
2021-05-14 10:05:00,148.53,148.64,148.23,148.23,3037.0,127.8389,127.9335,127.5806,127.5806,3037.0
2021-05-14 10:10:00,148.31,148.68,148.12,148.52,4969.0,127.6495,127.968,127.486,127.8303,4969.0
2021-05-14 10:15:00,148.56,149.12,148.55,149.11,3238.0,127.8647,128.3467,127.8561,128.3381,3238.0
2021-05-14 10:20:00,149.17,149.27,149.03,149.1,2770.0,128.3897,128.4758,128.2692,128.3295,2770.0
2021-05-14 10:25:00,149.1,149.1,148.64,148.64,3738.0,128.3295,128.3295,127.9335,127.9335,3738.0
2021-05-14 10:30:00,148.72,148.72,148.44,148.66,6290.0,128.0024,128.0024,127.7614,127.9507,6290.0
2021-05-14 10:35:00,148.82,148.82,148.55,148.56,2461.0,128.0885,128.0885,127.8561,127.8647,2461.0
2021-05-14 10:40:00,148.59,148.6,148.38,148.55,3712.0,127.8905,127.8991,127.7098,127.8561,3712.0
2021-05-14 10:45:00,148.67,148.67,148.47,148.64,3055.0,127.9594,127.9594,127.7872,127.9335,3055.0
2021-05-14 10:50:00,148.64,148.86,148.6,148.84,3541.0,127.9335,128.1229,127.8991,128.1057,3541.0
2021-05-14 10:55:00,148.84,148.95,148.79,148.84,2859.0,128.1057,128.2003,128.0626,128.1057,2859.0
2021-05-14 11:00:00,148.82,149.21,148.82,149.21,3200.0,128.0885,128.4241,128.0885,128.4241,3200.0
2021-05-14 11:05:00,149.19,149.22,148.85,148.87,8283.0,128.4069,128.4327,128.1143,128.1315,8283.0
2021-05-14 11:10:00,148.92,148.98,148.76,148.94,3600.0,128.1745,128.2262,128.0368,128.1917,3600.0
2021-05-14 11:15:00,148.88,149.08,148.88,148.97,2277.0,128.1401,128.3122,128.1401,128.2176,2277.0
2021-05-14 11:20:00,149.01,149.18,148.9,149.07,2711.0,128.252,128.3983,128.1573,128.3036,2711.0
2021-05-14 11:25:00,149.06,149.06,148.71,148.81,3146.0,128.295,128.295,127.9938,128.0799,3146.0
2021-05-14 11:30:00,148.75,148.89,148.73,148.89,2455.0,128.0282,128.1487,128.011,128.1487,2455.0
2021-05-14 11:35:00,148.79,148.79,148.56,148.66,4216.0,128.0626,128.0626,127.8647,127.9507,4216.0
2021-05-14 11:40:00,148.67,148.82,148.67,148.72,2282.0,127.9594,128.0885,127.9594,128.0024,2282.0
2021-05-14 11:45:00,148.64,148.71,148.63,148.69,1400.0,127.9335,127.9938,127.9249,127.9766,1400.0
2021-05-14 11:50:00,148.64,148.65,148.57,148.61,2357.0,127.9335,127.9421,127.8733,127.9077,2357.0
2021-05-14 11:55:00,148.6,148.69,148.57,148.68,2040.0,127.8991,127.9766,127.8733,127.968,2040.0
2021-05-14 12:00:00,148.75,148.88,148.74,148.84,700.0,128.0282,128.1401,128.0196,128.1057,700.0
2021-05-14 12:05:00,148.8,148.8,148.74,148.77,1854.0,128.0712,128.0712,128.0196,128.0454,1854.0
2021-05-14 12:10:00,148.77,148.86,148.75,148.85,990.0,128.0454,128.1229,128.0282,128.1143,990.0
2021-05-14 12:15:00,148.84,148.92,148.84,148.92,7899.0,128.1057,128.1745,128.1057,128.1745,7899.0
2021-05-14 12:20:00,148.95,149.0,148.93,148.95,6207.0,128.2003,128.2434,128.1831,128.2003,6207.0
2021-05-14 12:25:00,148.95,149.02,148.91,149.02,831.0,128.2003,128.2606,128.1659,128.2606,831.0
2021-05-14 12:30:00,149.07,149.14,148.95,149.07,12667.0,128.3036,128.3639,128.2003,128.3036,12667.0
2021-05-14 12:35:00,149.14,149.18,149.09,149.17,990.0,128.3639,128.3983,128.3208,128.3897,990.0
2021-05-14 12:40:00,149.19,149.19,149.05,149.07,1301.0,128.4069,128.4069,128.2864,128.3036,1301.0
2021-05-14 12:45:00,149.17,149.17,149.1,149.16,2077.0,128.3897,128.3897,128.3295,128.3811,2077.0
2021-05-14 12:50:00,149.14,149.17,149.08,149.17,1204.0,128.3639,128.3897,128.3122,128.3897,1204.0
2021-05-14 12:55:00,149.2,149.25,149.14,149.17,1284.0,128.4155,128.4586,128.3639,128.3897,1284.0
2021-05-14 13:00:00,149.22,149.4,149.22,149.36,1305.0,128.4327,128.5877,128.4327,128.5532,1305.0
2021-05-14 13:05:00,149.29,149.38,149.27,149.37,2077.0,128.493,128.5704,128.4758,128.5618,2077.0
2021-05-14 13:10:00,149.38,149.38,149.38,149.38,100.0,128.5704,128.5704,128.5704,128.5704,100.0
2021-05-14 13:15:00,149.39,149.39,149.24,149.33,1332.0,128.5791,128.5791,128.45,128.5274,1332.0
2021-05-14 13:20:00,149.33,149.46,149.33,149.44,862.0,128.5274,128.6393,128.5274,128.6221,862.0
2021-05-14 13:25:00,149.39,149.47,149.39,149.44,1749.0,128.5791,128.6479,128.5791,128.6221,1749.0
2021-05-14 13:30:00,149.52,149.52,149.47,149.47,600.0,128.6909,128.6909,128.6479,128.6479,600.0
2021-05-14 13:35:00,149.5,149.51,149.5,149.5,200.0,128.6737,128.6823,128.6737,128.6737,200.0
2021-05-14 13:40:00,149.54,149.7,149.54,149.65,3641.0,128.7082,128.8459,128.7082,128.8028,3641.0
2021-05-14 13:45:00,149.67,149.67,149.54,149.56,580.0,128.82,128.82,128.7082,128.7254,580.0
2021-05-14 13:50:00,149.5,149.5,149.39,149.42,1700.0,128.6737,128.6737,128.5791,128.6049,1700.0
2021-05-14 13:55:00,149.42,149.52,149.42,149.46,1050.0,128.6049,128.6909,128.6049,128.6393,1050.0
2021-05-14 14:00:00,149.5,149.53,149.47,149.47,1318.0,128.6737,128.6996,128.6479,128.6479,1318.0
2021-05-14 14:05:00,149.53,149.53,149.4,149.4,1300.0,128.6996,128.6996,128.5877,128.5877,1300.0
2021-05-14 14:10:00,149.4,149.4,149.27,149.33,1567.0,128.5877,128.5877,128.4758,128.5274,1567.0
2021-05-14 14:15:00,149.26,149.3,149.15,149.15,2990.0,128.4672,128.5016,128.3725,128.3725,2990.0
2021-05-14 14:20:00,149.13,149.2,149.09,149.11,1969.0,128.3553,128.4155,128.3208,128.3381,1969.0
2021-05-14 14:25:00,149.06,149.1,149.03,149.1,5500.0,128.295,128.3295,128.2692,128.3295,5500.0
2021-05-14 14:30:00,149.13,149.31,149.13,149.31,2509.0,128.3553,128.5102,128.3553,128.5102,2509.0
2021-05-14 14:35:00,149.32,149.37,149.24,149.25,2727.0,128.5188,128.5618,128.45,128.4586,2727.0
2021-05-14 14:40:00,149.28,149.39,149.23,149.3,2786.0,128.4844,128.5791,128.4413,128.5016,2786.0
2021-05-14 14:45:00,149.35,149.39,149.3,149.3,1356.0,128.5446,128.5791,128.5016,128.5016,1356.0
2021-05-14 14:50:00,149.38,149.51,149.31,149.44,4383.0,128.5704,128.6823,128.5102,128.6221,4383.0
2021-05-14 14:55:00,149.37,149.37,149.18,149.23,2540.0,128.5618,128.5618,128.3983,128.4413,2540.0
2021-05-14 15:00:00,149.24,149.37,149.2,149.27,1949.0,128.45,128.5618,128.4155,128.4758,1949.0
2021-05-14 15:05:00,149.3,149.45,149.3,149.44,1459.0,128.5016,128.6307,128.5016,128.6221,1459.0
2021-05-14 15:10:00,149.39,149.48,149.34,149.48,1534.0,128.5791,128.6565,128.536,128.6565,1534.0
2021-05-14 15:15:00,149.49,149.49,149.28,149.28,1311.0,128.6651,128.6651,128.4844,128.4844,1311.0
2021-05-14 15:20:00,149.28,149.39,149.28,149.32,3865.0,128.4844,128.5791,128.4844,128.5188,3865.0
2021-05-14 15:25:00,149.38,149.42,149.36,149.36,1505.0,128.5704,128.6049,128.5532,128.5532,1505.0
2021-05-14 15:30:00,149.35,149.43,149.3,149.33,1948.0,128.5446,128.6135,128.5016,128.5274,1948.0
2021-05-14 15:35:00,149.36,149.43,149.16,149.21,1986.0,128.5532,128.6135,128.3811,128.4241,1986.0
2021-05-14 15:40:00,149.23,149.35,149.23,149.29,4694.0,128.4413,128.5446,128.4413,128.493,4694.0
2021-05-14 15:45:00,149.25,149.39,149.2,149.34,4215.0,128.4586,128.5791,128.4155,128.536,4215.0
2021-05-14 15:50:00,149.29,149.39,149.15,149.31,10518.0,128.493,128.5791,128.3725,128.5102,10518.0
2021-05-14 15:55:00,149.22,149.26,148.79,148.81,28655.0,128.4327,128.4672,128.0626,128.0799,28655.0
2021-05-17 09:30:00,149.02,149.63,148.48,148.97,13738.0,128.2606,128.7856,127.7958,128.2176,13738.0
2021-05-17 09:35:00,149.22,149.77,148.73,149.75,4957.0,128.4327,128.9061,128.011,128.8889,4957.0
2021-05-17 09:40:00,149.62,149.93,149.46,149.93,10638.0,128.777,129.0438,128.6393,129.0438,10638.0
2021-05-17 09:45:00,149.75,149.84,149.65,149.8,2276.0,128.8889,128.9664,128.8028,128.9319,2276.0
2021-05-17 09:50:00,149.82,150.26,149.79,150.25,3521.0,128.9492,129.3279,128.9233,129.3193,3521.0
2021-05-17 09:55:00,150.2,150.48,150.15,150.38,20916.0,129.2762,129.5172,129.2332,129.4311,20916.0
2021-05-17 10:00:00,150.28,150.34,150.0,150.0,17819.0,129.3451,129.3967,129.1041,129.1041,17819.0
2021-05-17 10:05:00,149.97,149.97,149.64,149.72,6809.0,129.0783,129.0783,128.7942,128.8631,6809.0
2021-05-17 10:10:00,149.79,149.95,149.73,149.9,2101.0,128.9233,129.061,128.8717,129.018,2101.0
2021-05-17 10:15:00,149.9,149.9,149.7,149.78,3354.0,129.018,129.018,128.8459,128.9147,3354.0
2021-05-17 10:20:00,149.68,149.89,149.63,149.72,3226.0,128.8287,129.0094,128.7856,128.8631,3226.0
2021-05-17 10:25:00,149.81,149.81,149.57,149.57,932.0,128.9405,128.9405,128.734,128.734,932.0
2021-05-17 10:30:00,149.68,149.74,149.44,149.5,2213.0,128.8287,128.8803,128.6221,128.6737,2213.0
2021-05-17 10:35:00,149.4,149.5,149.28,149.42,8449.0,128.5877,128.6737,128.4844,128.6049,8449.0
2021-05-17 10:40:00,149.33,149.34,149.0,149.16,3940.0,128.5274,128.536,128.2434,128.3811,3940.0
2021-05-17 10:45:00,149.09,149.25,149.09,149.22,2720.0,128.3208,128.4586,128.3208,128.4327,2720.0
2021-05-17 10:50:00,149.17,149.24,149.03,149.14,3572.0,128.3897,128.45,128.2692,128.3639,3572.0
2021-05-17 10:55:00,149.11,149.45,149.0,149.4,9307.0,128.3381,128.6307,128.2434,128.5877,9307.0
2021-05-17 11:00:00,149.33,149.57,149.32,149.57,5467.0,128.5274,128.734,128.5188,128.734,5467.0
2021-05-17 11:05:00,149.56,149.64,149.32,149.32,3079.0,128.7254,128.7942,128.5188,128.5188,3079.0
2021-05-17 11:10:00,149.38,149.38,149.09,149.19,2550.0,128.5704,128.5704,128.3208,128.4069,2550.0
2021-05-17 11:15:00,149.09,149.11,148.94,148.96,3748.0,128.3208,128.3381,128.1917,128.209,3748.0
2021-05-17 11:20:00,149.0,149.13,148.94,149.09,2112.0,128.2434,128.3553,128.1917,128.3208,2112.0
2021-05-17 11:25:00,149.04,149.09,148.91,149.03,3850.0,128.2778,128.3208,128.1659,128.2692,3850.0
2021-05-17 11:30:00,149.03,149.03,148.91,148.97,2325.0,128.2692,128.2692,128.1659,128.2176,2325.0
2021-05-17 11:35:00,148.97,149.02,148.63,148.63,8437.0,128.2176,128.2606,127.9249,127.9249,8437.0
2021-05-17 11:40:00,148.66,148.78,148.56,148.62,10853.0,127.9507,128.054,127.8647,127.9163,10853.0
2021-05-17 11:45:00,148.59,148.9,148.54,148.9,4076.0,127.8905,128.1573,127.8475,128.1573,4076.0
2021-05-17 11:50:00,148.93,148.99,148.9,148.99,1800.0,128.1831,128.2348,128.1573,128.2348,1800.0
2021-05-17 11:55:00,149.03,149.08,148.96,149.08,2347.0,128.2692,128.3122,128.209,128.3122,2347.0
2021-05-17 12:00:00,149.04,149.27,149.04,149.09,1817.0,128.2778,128.4758,128.2778,128.3208,1817.0
2021-05-17 12:05:00,149.06,149.1,148.97,149.02,1201.0,128.295,128.3295,128.2176,128.2606,1201.0
2021-05-17 12:10:00,149.06,149.09,149.05,149.09,1302.0,128.295,128.3208,128.2864,128.3208,1302.0
2021-05-17 12:15:00,149.14,149.23,149.13,149.22,1235.0,128.3639,128.4413,128.3553,128.4327,1235.0
2021-05-17 12:20:00,149.15,149.2,149.09,149.19,2002.0,128.3725,128.4155,128.3208,128.4069,2002.0
2021-05-17 12:25:00,149.19,149.23,149.06,149.06,1450.0,128.4069,128.4413,128.295,128.295,1450.0
2021-05-17 12:30:00,149.09,149.14,149.06,149.08,1979.0,128.3208,128.3639,128.295,128.3122,1979.0
2021-05-17 12:35:00,149.12,149.32,149.12,149.31,800.0,128.3467,128.5188,128.3467,128.5102,800.0
2021-05-17 12:40:00,149.34,149.43,149.33,149.43,320.0,128.536,128.6135,128.5274,128.6135,320.0
2021-05-17 12:45:00,149.45,149.45,149.33,149.34,1000.0,128.6307,128.6307,128.5274,128.536,1000.0
2021-05-17 12:50:00,149.32,149.33,149.32,149.33,404.0,128.5188,128.5274,128.5188,128.5274,404.0
2021-05-17 12:55:00,149.3,149.3,149.21,149.25,1774.0,128.5016,128.5016,128.4241,128.4586,1774.0
2021-05-17 13:00:00,149.26,149.31,149.21,149.28,650.0,128.4672,128.5102,128.4241,128.4844,650.0
2021-05-17 13:05:00,149.2,149.23,149.11,149.17,2461.0,128.4155,128.4413,128.3381,128.3897,2461.0
2021-05-17 13:10:00,149.22,149.22,149.13,149.14,6113.0,128.4327,128.4327,128.3553,128.3639,6113.0
2021-05-17 13:15:00,149.02,149.18,148.98,149.0,17387.0,128.2606,128.3983,128.2262,128.2434,17387.0
2021-05-17 13:20:00,149.01,149.01,148.89,148.94,1865.0,128.252,128.252,128.1487,128.1917,1865.0
2021-05-17 13:25:00,148.96,148.99,148.9,148.97,2347.0,128.209,128.2348,128.1573,128.2176,2347.0
2021-05-17 13:30:00,148.96,149.03,148.94,148.94,2681.0,128.209,128.2692,128.1917,128.1917,2681.0
2021-05-17 13:35:00,149.01,149.25,148.94,149.09,5351.0,128.252,128.4586,128.1917,128.3208,5351.0
2021-05-17 13:40:00,149.05,149.09,148.95,149.05,5909.0,128.2864,128.3208,128.2003,128.2864,5909.0
2021-05-17 13:45:00,149.05,149.12,149.01,149.02,1501.0,128.2864,128.3467,128.252,128.2606,1501.0
2021-05-17 13:50:00,149.02,149.06,148.98,149.03,526.0,128.2606,128.295,128.2262,128.2692,526.0
2021-05-17 13:55:00,148.93,148.96,148.86,148.86,500.0,128.1831,128.209,128.1229,128.1229,500.0
2021-05-17 14:00:00,148.83,148.84,148.78,148.84,1186.0,128.0971,128.1057,128.054,128.1057,1186.0
2021-05-17 14:05:00,148.81,148.88,148.8,148.88,1291.0,128.0799,128.1401,128.0712,128.1401,1291.0
2021-05-17 14:10:00,148.89,148.9,148.81,148.86,1165.0,128.1487,128.1573,128.0799,128.1229,1165.0
2021-05-17 14:15:00,148.85,148.95,148.85,148.95,3272.0,128.1143,128.2003,128.1143,128.2003,3272.0
2021-05-17 14:20:00,148.94,148.95,148.88,148.95,1641.0,128.1917,128.2003,128.1401,128.2003,1641.0
2021-05-17 14:25:00,148.96,149.06,148.95,149.06,1618.0,128.209,128.295,128.2003,128.295,1618.0
2021-05-17 14:30:00,149.02,149.09,149.01,149.08,2000.0,128.2606,128.3208,128.252,128.3122,2000.0
2021-05-17 14:35:00,149.12,149.12,148.98,149.03,1976.0,128.3467,128.3467,128.2262,128.2692,1976.0
2021-05-17 14:40:00,149.05,149.05,148.72,148.91,25520.0,128.2864,128.2864,128.0024,128.1659,25520.0
2021-05-17 14:45:00,148.87,148.91,148.86,148.9,667.0,128.1315,128.1659,128.1229,128.1573,667.0
2021-05-17 14:50:00,148.88,148.92,148.74,148.81,3481.0,128.1401,128.1745,128.0196,128.0799,3481.0
2021-05-17 14:55:00,148.78,148.92,148.77,148.92,2346.0,128.054,128.1745,128.0454,128.1745,2346.0
2021-05-17 15:00:00,148.87,148.91,148.81,148.86,2934.0,128.1315,128.1659,128.0799,128.1229,2934.0
2021-05-17 15:05:00,148.81,148.97,148.81,148.91,9851.0,128.0799,128.2176,128.0799,128.1659,9851.0
2021-05-17 15:10:00,148.91,149.14,148.88,149.08,2664.0,128.1659,128.3639,128.1401,128.3122,2664.0
2021-05-17 15:15:00,149.04,149.04,148.76,148.78,3646.0,128.2778,128.2778,128.0368,128.054,3646.0
2021-05-17 15:20:00,148.74,148.79,148.7,148.74,3284.0,128.0196,128.0626,127.9852,128.0196,3284.0
2021-05-17 15:25:00,148.65,148.67,148.42,148.58,4775.0,127.9421,127.9594,127.7442,127.8819,4775.0
2021-05-17 15:30:00,148.63,148.84,148.55,148.8,9302.0,127.9249,128.1057,127.8561,128.0712,9302.0
2021-05-17 15:35:00,148.81,148.81,148.48,148.53,8242.0,128.0799,128.0799,127.7958,127.8389,8242.0
2021-05-17 15:40:00,148.58,148.78,148.58,148.72,6079.0,127.8819,128.054,127.8819,128.0024,6079.0
2021-05-17 15:45:00,148.72,148.9,148.68,148.68,11970.0,128.0024,128.1573,127.968,127.968,11970.0
2021-05-17 15:50:00,148.65,148.72,148.41,148.47,31343.0,127.9421,128.0024,127.7356,127.7872,31343.0
2021-05-17 15:55:00,148.5,148.67,148.11,148.23,75977.0,127.813,127.9594,127.4774,127.5806,75977.0
2021-05-18 09:30:00,147.7,147.7,147.01,147.47,10935.0,127.1245,127.1245,126.5306,126.9265,10935.0
2021-05-18 09:35:00,147.63,147.7,147.01,147.01,10553.0,127.0642,127.1245,126.5306,126.5306,10553.0
2021-05-18 09:40:00,147.01,147.1,146.76,147.02,11656.0,126.5306,126.6081,126.3154,126.5392,11656.0
2021-05-18 09:45:00,146.9,147.3,146.89,147.23,5479.0,126.4359,126.7802,126.4273,126.72,5479.0
2021-05-18 09:50:00,147.01,147.33,146.9,147.25,6498.0,126.5306,126.806,126.4359,126.7372,6498.0
2021-05-18 09:55:00,147.23,147.23,147.04,147.04,3131.0,126.72,126.72,126.5564,126.5564,3131.0
2021-05-18 10:00:00,147.12,147.74,147.11,147.74,2902.0,126.6253,127.1589,126.6167,127.1589,2902.0
2021-05-18 10:05:00,147.74,147.76,147.58,147.62,2762.0,127.1589,127.1761,127.0212,127.0556,2762.0
2021-05-18 10:10:00,147.52,147.63,147.23,147.62,2539.0,126.9696,127.0642,126.72,127.0556,2539.0
2021-05-18 10:15:00,147.64,148.01,147.59,148.01,3994.0,127.0728,127.3913,127.0298,127.3913,3994.0
2021-05-18 10:20:00,148.04,148.04,147.56,147.56,3611.0,127.4171,127.4171,127.004,127.004,3611.0
2021-05-18 10:25:00,147.56,147.81,147.54,147.75,3543.0,127.004,127.2192,126.9868,127.1675,3543.0
2021-05-18 10:30:00,147.78,147.88,147.68,147.85,11877.0,127.1933,127.2794,127.1073,127.2536,11877.0
2021-05-18 10:35:00,147.78,148.01,147.78,148.01,14347.0,127.1933,127.3913,127.1933,127.3913,14347.0
2021-05-18 10:40:00,148.0,148.19,147.92,148.19,5305.0,127.3827,127.5462,127.3138,127.5462,5305.0
2021-05-18 10:45:00,148.2,148.39,148.18,148.34,24130.0,127.5548,127.7184,127.5376,127.6753,24130.0
2021-05-18 10:50:00,148.34,148.91,148.34,148.86,4395.0,127.6753,128.1659,127.6753,128.1229,4395.0
2021-05-18 10:55:00,148.89,148.91,148.09,148.42,25137.0,128.1487,128.1659,127.4602,127.7442,25137.0
2021-05-18 11:00:00,148.41,148.8,148.38,148.8,12630.0,127.7356,128.0712,127.7098,128.0712,12630.0
2021-05-18 11:05:00,148.8,148.92,148.61,148.69,4153.0,128.0712,128.1745,127.9077,127.9766,4153.0
2021-05-18 11:10:00,148.69,148.74,148.58,148.64,3227.0,127.9766,128.0196,127.8819,127.9335,3227.0
2021-05-18 11:15:00,148.69,148.81,148.65,148.81,3449.0,127.9766,128.0799,127.9421,128.0799,3449.0
2021-05-18 11:20:00,148.83,149.01,148.75,148.99,2864.0,128.0971,128.252,128.0282,128.2348,2864.0
2021-05-18 11:25:00,148.99,149.18,148.9,149.16,2285.0,128.2348,128.3983,128.1573,128.3811,2285.0
2021-05-18 11:30:00,149.14,149.36,149.11,149.29,2811.0,128.3639,128.5532,128.3381,128.493,2811.0
2021-05-18 11:35:00,149.3,149.33,149.06,149.11,3643.0,128.5016,128.5274,128.295,128.3381,3643.0
2021-05-18 11:40:00,149.09,149.34,149.09,149.34,2090.0,128.3208,128.536,128.3208,128.536,2090.0
2021-05-18 11:45:00,149.3,149.32,149.23,149.27,2039.0,128.5016,128.5188,128.4413,128.4758,2039.0
2021-05-18 11:50:00,149.29,149.6,149.27,149.55,3530.0,128.493,128.7598,128.4758,128.7168,3530.0
2021-05-18 11:55:00,149.53,149.67,149.53,149.67,3257.0,128.6996,128.82,128.6996,128.82,3257.0
2021-05-18 12:00:00,149.64,149.85,149.64,149.84,3541.0,128.7942,128.975,128.7942,128.9664,3541.0
2021-05-18 12:05:00,149.9,149.99,149.89,149.98,1998.0,129.018,129.0955,129.0094,129.0869,1998.0
2021-05-18 12:10:00,149.96,150.04,149.93,150.04,1601.0,129.0696,129.1385,129.0438,129.1385,1601.0
2021-05-18 12:15:00,150.06,150.11,150.01,150.03,5651.0,129.1557,129.1988,129.1127,129.1299,5651.0
2021-05-18 12:20:00,150.05,150.07,149.9,149.93,4375.0,129.1471,129.1643,129.018,129.0438,4375.0
2021-05-18 12:25:00,149.98,149.98,149.88,149.91,1321.0,129.0869,129.0869,129.0008,129.0266,1321.0
2021-05-18 12:30:00,149.92,150.01,149.87,150.0,4598.0,129.0352,129.1127,128.9922,129.1041,4598.0
2021-05-18 12:35:00,149.96,150.07,149.96,150.01,1558.0,129.0696,129.1643,129.0696,129.1127,1558.0
2021-05-18 12:40:00,149.99,150.0,149.84,149.88,3842.0,129.0955,129.1041,128.9664,129.0008,3842.0
2021-05-18 12:45:00,149.91,149.91,149.79,149.9,2901.0,129.0266,129.0266,128.9233,129.018,2901.0
2021-05-18 12:50:00,149.92,149.97,149.86,149.86,5058.0,129.0352,129.0783,128.9836,128.9836,5058.0
2021-05-18 12:55:00,149.86,149.9,149.76,149.86,3442.0,128.9836,129.018,128.8975,128.9836,3442.0
2021-05-18 13:00:00,149.92,149.98,149.86,149.86,1927.0,129.0352,129.0869,128.9836,128.9836,1927.0
2021-05-18 13:05:00,149.86,150.0,149.81,150.0,7230.0,128.9836,129.1041,128.9405,129.1041,7230.0
2021-05-18 13:10:00,150.0,150.06,149.93,150.06,2616.0,129.1041,129.1557,129.0438,129.1557,2616.0
2021-05-18 13:15:00,149.98,150.01,149.82,149.83,1900.0,129.0869,129.1127,128.9492,128.9578,1900.0
2021-05-18 13:20:00,149.84,150.04,149.81,150.0,6194.0,128.9664,129.1385,128.9405,129.1041,6194.0
2021-05-18 13:25:00,149.98,150.02,149.89,149.96,4599.0,129.0869,129.1213,129.0094,129.0696,4599.0
2021-05-18 13:30:00,149.88,149.92,149.82,149.87,3164.0,129.0008,129.0352,128.9492,128.9922,3164.0
2021-05-18 13:35:00,149.87,150.01,149.85,150.01,2500.0,128.9922,129.1127,128.975,129.1127,2500.0
2021-05-18 13:40:00,149.95,150.04,149.95,150.03,3134.0,129.061,129.1385,129.061,129.1299,3134.0
2021-05-18 13:45:00,150.03,150.25,150.0,150.18,13049.0,129.1299,129.3193,129.1041,129.259,13049.0
2021-05-18 13:50:00,150.2,150.29,150.2,150.21,1878.0,129.2762,129.3537,129.2762,129.2848,1878.0
2021-05-18 13:55:00,150.17,150.2,150.13,150.19,2467.0,129.2504,129.2762,129.216,129.2676,2467.0
2021-05-18 14:00:00,150.18,150.3,150.16,150.21,15991.0,129.259,129.3623,129.2418,129.2848,15991.0
2021-05-18 14:05:00,150.15,150.15,149.92,149.97,4375.0,129.2332,129.2332,129.0352,129.0783,4375.0
2021-05-18 14:10:00,149.97,150.11,149.94,150.09,5471.0,129.0783,129.1988,129.0524,129.1815,5471.0
2021-05-18 14:15:00,150.09,150.12,150.04,150.04,1761.0,129.1815,129.2074,129.1385,129.1385,1761.0
2021-05-18 14:20:00,150.02,150.1,149.99,150.04,5256.0,129.1213,129.1901,129.0955,129.1385,5256.0
2021-05-18 14:25:00,150.06,150.11,150.04,150.08,11015.0,129.1557,129.1988,129.1385,129.1729,11015.0
2021-05-18 14:30:00,150.06,150.24,150.0,150.0,8748.0,129.1557,129.3106,129.1041,129.1041,8748.0
2021-05-18 14:35:00,149.97,150.03,149.9,149.95,6429.0,129.0783,129.1299,129.018,129.061,6429.0
2021-05-18 14:40:00,149.96,150.02,149.93,150.0,3554.0,129.0696,129.1213,129.0438,129.1041,3554.0
2021-05-18 14:45:00,150.01,150.04,149.96,150.0,3934.0,129.1127,129.1385,129.0696,129.1041,3934.0
2021-05-18 14:50:00,150.04,150.17,150.01,150.16,9113.0,129.1385,129.2504,129.1127,129.2418,9113.0
2021-05-18 14:55:00,150.18,150.26,150.11,150.11,5907.0,129.259,129.3279,129.1988,129.1988,5907.0
2021-05-18 15:00:00,150.06,150.06,149.93,150.06,7345.0,129.1557,129.1557,129.0438,129.1557,7345.0
2021-05-18 15:05:00,149.99,150.07,149.98,150.04,5775.0,129.0955,129.1643,129.0869,129.1385,5775.0
2021-05-18 15:10:00,150.05,150.13,150.05,150.07,4975.0,129.1471,129.216,129.1471,129.1643,4975.0
2021-05-18 15:15:00,150.06,150.24,150.05,150.22,5557.0,129.1557,129.3106,129.1471,129.2934,5557.0
2021-05-18 15:20:00,150.24,150.39,150.21,150.22,6381.0,129.3106,129.4397,129.2848,129.2934,6381.0
2021-05-18 15:25:00,150.19,150.25,150.16,150.19,4281.0,129.2676,129.3193,129.2418,129.2676,4281.0
2021-05-18 15:30:00,150.1,150.22,150.07,150.17,7382.0,129.1901,129.2934,129.1643,129.2504,7382.0
2021-05-18 15:35:00,150.15,150.42,150.13,150.39,8538.0,129.2332,129.4656,129.216,129.4397,8538.0
2021-05-18 15:40:00,150.38,150.55,150.17,150.17,18348.0,129.4311,129.5775,129.2504,129.2504,18348.0
2021-05-18 15:45:00,150.2,150.28,150.03,150.09,14810.0,129.2762,129.3451,129.1299,129.1815,14810.0
2021-05-18 15:50:00,150.17,150.17,149.98,150.0,31338.0,129.2504,129.2504,129.0869,129.1041,31338.0
2021-05-18 15:55:00,149.98,150.07,149.8,149.84,82996.0,129.0869,129.1643,128.9319,128.9664,82996.0
2021-05-19 09:30:00,150.04,150.04,149.02,149.76,16984.0,129.1385,129.1385,128.2606,128.8975,16984.0
2021-05-19 09:35:00,149.8,149.86,149.28,149.28,3319.0,128.9319,128.9836,128.4844,128.4844,3319.0
2021-05-19 09:40:00,149.46,151.11,149.46,150.8,17985.0,128.6393,130.0594,128.6393,129.7926,17985.0
2021-05-19 09:45:00,150.63,151.16,149.94,149.98,34728.0,129.6463,130.1025,129.0524,129.0869,34728.0
2021-05-19 09:50:00,149.98,150.43,149.98,150.43,9499.0,129.0869,129.4742,129.0869,129.4742,9499.0
2021-05-19 09:55:00,150.33,150.33,149.34,149.84,1927.0,129.3881,129.3881,128.536,128.9664,1927.0
2021-05-19 10:00:00,149.88,149.94,149.77,149.77,3242.0,129.0008,129.0524,128.9061,128.9061,3242.0
2021-05-19 10:05:00,149.78,149.78,148.88,148.97,5013.0,128.9147,128.9147,128.1401,128.2176,5013.0
2021-05-19 10:10:00,149.03,149.04,148.21,148.35,5601.0,128.2692,128.2778,127.5634,127.6839,5601.0
2021-05-19 10:15:00,148.39,149.02,148.39,148.83,4784.0,127.7184,128.2606,127.7184,128.0971,4784.0
2021-05-19 10:20:00,148.83,149.0,148.58,148.72,6392.0,128.0971,128.2434,127.8819,128.0024,6392.0
2021-05-19 10:25:00,148.58,148.95,148.58,148.69,6254.0,127.8819,128.2003,127.8819,127.9766,6254.0
2021-05-19 10:30:00,148.73,149.16,148.73,148.93,1532.0,128.011,128.3811,128.011,128.1831,1532.0
2021-05-19 10:35:00,148.96,148.96,148.5,148.53,2477.0,128.209,128.209,127.813,127.8389,2477.0
2021-05-19 10:40:00,148.4,148.58,148.25,148.47,3133.0,127.727,127.8819,127.5979,127.7872,3133.0
2021-05-19 10:45:00,148.58,148.76,148.58,148.68,1502.0,127.8819,128.0368,127.8819,127.968,1502.0
2021-05-19 10:50:00,148.73,149.04,148.73,148.83,3028.0,128.011,128.2778,128.011,128.0971,3028.0
2021-05-19 10:55:00,148.78,148.93,148.55,148.56,1300.0,128.054,128.1831,127.8561,127.8647,1300.0
2021-05-19 11:00:00,148.41,148.52,148.36,148.37,2576.0,127.7356,127.8303,127.6925,127.7011,2576.0
2021-05-19 11:05:00,148.41,148.76,148.41,148.71,3765.0,127.7356,128.0368,127.7356,127.9938,3765.0
2021-05-19 11:10:00,148.62,148.68,148.5,148.56,1818.0,127.9163,127.968,127.813,127.8647,1818.0
2021-05-19 11:15:00,148.6,148.61,148.25,148.27,3500.0,127.8991,127.9077,127.5979,127.6151,3500.0
2021-05-19 11:20:00,148.31,148.8,148.25,148.75,5551.0,127.6495,128.0712,127.5979,128.0282,5551.0
2021-05-19 11:25:00,148.74,148.93,148.72,148.9,5485.0,128.0196,128.1831,128.0024,128.1573,5485.0
2021-05-19 11:30:00,148.88,149.06,148.76,149.02,5091.0,128.1401,128.295,128.0368,128.2606,5091.0
2021-05-19 11:35:00,149.02,149.02,148.63,148.63,2402.0,128.2606,128.2606,127.9249,127.9249,2402.0
2021-05-19 11:40:00,148.57,148.72,148.42,148.72,3266.0,127.8733,128.0024,127.7442,128.0024,3266.0
2021-05-19 11:45:00,148.62,148.81,148.61,148.81,3766.0,127.9163,128.0799,127.9077,128.0799,3766.0
2021-05-19 11:50:00,148.78,148.92,148.78,148.78,1671.0,128.054,128.1745,128.054,128.054,1671.0
2021-05-19 11:55:00,148.85,148.94,148.7,148.81,3264.0,128.1143,128.1917,127.9852,128.0799,3264.0
2021-05-19 12:00:00,148.85,148.87,148.74,148.83,3677.0,128.1143,128.1315,128.0196,128.0971,3677.0
2021-05-19 12:05:00,148.86,148.92,148.74,148.74,6071.0,128.1229,128.1745,128.0196,128.0196,6071.0
2021-05-19 12:10:00,148.75,148.98,148.75,148.98,4714.0,128.0282,128.2262,128.0282,128.2262,4714.0
2021-05-19 12:15:00,148.98,149.19,148.98,149.15,3803.0,128.2262,128.4069,128.2262,128.3725,3803.0
2021-05-19 12:20:00,149.22,149.33,149.16,149.19,3431.0,128.4327,128.5274,128.3811,128.4069,3431.0
2021-05-19 12:25:00,149.22,149.23,149.1,149.14,2055.0,128.4327,128.4413,128.3295,128.3639,2055.0
2021-05-19 12:30:00,149.1,149.21,149.01,149.17,3568.0,128.3295,128.4241,128.252,128.3897,3568.0
2021-05-19 12:35:00,149.21,149.33,149.1,149.22,4123.0,128.4241,128.5274,128.3295,128.4327,4123.0
2021-05-19 12:40:00,149.18,149.26,149.12,149.21,1673.0,128.3983,128.4672,128.3467,128.4241,1673.0
2021-05-19 12:45:00,149.2,149.36,149.12,149.36,1559.0,128.4155,128.5532,128.3467,128.5532,1559.0
2021-05-19 12:50:00,149.22,149.36,149.22,149.36,802.0,128.4327,128.5532,128.4327,128.5532,802.0
2021-05-19 12:55:00,149.28,149.34,149.28,149.34,802.0,128.4844,128.536,128.4844,128.536,802.0
2021-05-19 13:00:00,149.32,149.42,149.25,149.25,2651.0,128.5188,128.6049,128.4586,128.4586,2651.0
2021-05-19 13:05:00,149.19,149.31,149.16,149.31,2004.0,128.4069,128.5102,128.3811,128.5102,2004.0
2021-05-19 13:10:00,149.31,149.51,149.28,149.51,1830.0,128.5102,128.6823,128.4844,128.6823,1830.0
2021-05-19 13:15:00,149.49,149.57,149.44,149.48,2421.0,128.6651,128.734,128.6221,128.6565,2421.0
2021-05-19 13:20:00,149.52,149.52,149.37,149.45,2450.0,128.6909,128.6909,128.5618,128.6307,2450.0
2021-05-19 13:25:00,149.49,149.58,149.46,149.58,2773.0,128.6651,128.7426,128.6393,128.7426,2773.0
2021-05-19 13:30:00,149.53,149.54,149.36,149.39,2877.0,128.6996,128.7082,128.5532,128.5791,2877.0
2021-05-19 13:35:00,149.35,149.41,149.25,149.41,2324.0,128.5446,128.5963,128.4586,128.5963,2324.0
2021-05-19 13:40:00,149.37,149.37,149.23,149.23,858.0,128.5618,128.5618,128.4413,128.4413,858.0
2021-05-19 13:45:00,149.34,149.52,149.34,149.44,2977.0,128.536,128.6909,128.536,128.6221,2977.0
2021-05-19 13:50:00,149.44,149.55,149.43,149.55,1542.0,128.6221,128.7168,128.6135,128.7168,1542.0
2021-05-19 13:55:00,149.55,149.55,149.44,149.44,1274.0,128.7168,128.7168,128.6221,128.6221,1274.0
2021-05-19 14:00:00,149.41,149.51,149.03,149.03,3779.0,128.5963,128.6823,128.2692,128.2692,3779.0
2021-05-19 14:05:00,149.0,149.22,148.93,149.16,3016.0,128.2434,128.4327,128.1831,128.3811,3016.0
2021-05-19 14:10:00,149.19,149.28,149.06,149.16,2307.0,128.4069,128.4844,128.295,128.3811,2307.0
2021-05-19 14:15:00,149.19,149.19,149.11,149.17,1694.0,128.4069,128.4069,128.3381,128.3897,1694.0
2021-05-19 14:20:00,149.17,149.6,149.17,149.55,4260.0,128.3897,128.7598,128.3897,128.7168,4260.0
2021-05-19 14:25:00,149.32,149.42,149.32,149.4,2266.0,128.5188,128.6049,128.5188,128.5877,2266.0
2021-05-19 14:30:00,149.41,149.57,149.15,149.24,6467.0,128.5963,128.734,128.3725,128.45,6467.0
2021-05-19 14:35:00,149.24,149.25,148.99,149.01,2168.0,128.45,128.4586,128.2348,128.252,2168.0
2021-05-19 14:40:00,149.0,149.04,148.89,149.04,10963.0,128.2434,128.2778,128.1487,128.2778,10963.0
2021-05-19 14:45:00,149.04,149.11,148.89,149.1,2352.0,128.2778,128.3381,128.1487,128.3295,2352.0
2021-05-19 14:50:00,149.05,149.05,148.89,148.89,2910.0,128.2864,128.2864,128.1487,128.1487,2910.0
2021-05-19 14:55:00,148.96,149.03,148.78,148.78,3207.0,128.209,128.2692,128.054,128.054,3207.0
2021-05-19 15:00:00,148.75,148.8,148.69,148.75,4056.0,128.0282,128.0712,127.9766,128.0282,4056.0
2021-05-19 15:05:00,148.77,149.09,148.72,149.09,2344.0,128.0454,128.3208,128.0024,128.3208,2344.0
2021-05-19 15:10:00,149.11,149.3,149.11,149.26,2988.0,128.3381,128.5016,128.3381,128.4672,2988.0
2021-05-19 15:15:00,149.14,149.2,149.06,149.12,3054.0,128.3639,128.4155,128.295,128.3467,3054.0
2021-05-19 15:20:00,149.11,149.29,149.08,149.24,2152.0,128.3381,128.493,128.3122,128.45,2152.0
2021-05-19 15:25:00,149.24,149.35,149.11,149.35,5762.0,128.45,128.5446,128.3381,128.5446,5762.0
2021-05-19 15:30:00,149.28,149.28,149.0,149.08,8933.0,128.4844,128.4844,128.2434,128.3122,8933.0
2021-05-19 15:35:00,149.08,149.3,149.03,149.21,7844.0,128.3122,128.5016,128.2692,128.4241,7844.0
2021-05-19 15:40:00,149.23,149.29,149.07,149.26,9872.0,128.4413,128.493,128.3036,128.4672,9872.0
2021-05-19 15:45:00,149.21,149.34,149.17,149.28,10715.0,128.4241,128.536,128.3897,128.4844,10715.0
2021-05-19 15:50:00,149.3,149.8,149.24,149.8,19467.0,128.5016,128.9319,128.45,128.9319,19467.0
2021-05-19 15:55:00,149.77,150.01,149.62,150.01,43083.0,128.9061,129.1127,128.777,129.1127,43083.0
2021-05-20 09:30:00,150.16,150.41,149.64,150.31,11742.0,129.2418,129.457,128.7942,129.3709,11742.0
2021-05-20 09:35:00,150.42,151.01,150.41,151.0,13087.0,129.4656,129.9734,129.457,129.9648,13087.0
2021-05-20 09:40:00,151.04,151.75,151.04,151.58,4028.0,129.9992,130.6103,129.9992,130.464,4028.0
2021-05-20 09:45:00,151.75,152.38,151.59,152.27,6777.0,130.6103,131.1525,130.4726,131.0579,6777.0
2021-05-20 09:50:00,152.27,152.37,151.87,151.94,4254.0,131.0579,131.1439,130.7136,130.7738,4254.0
2021-05-20 09:55:00,151.87,152.32,151.87,152.25,9681.0,130.7136,131.1009,130.7136,131.0406,9681.0
2021-05-20 10:00:00,152.1,152.28,151.92,151.99,3000.0,130.9115,131.0665,130.7566,130.8169,3000.0
2021-05-20 10:05:00,152.0,152.4,151.97,152.33,3773.0,130.8255,131.1697,130.7996,131.1095,3773.0
2021-05-20 10:10:00,152.39,152.4,151.93,151.93,2576.0,131.1611,131.1697,130.7652,130.7652,2576.0
2021-05-20 10:15:00,151.92,152.29,151.92,151.99,3068.0,130.7566,131.0751,130.7566,130.8169,3068.0
2021-05-20 10:20:00,151.95,152.23,151.95,152.23,1183.0,130.7824,131.0234,130.7824,131.0234,1183.0
2021-05-20 10:25:00,152.24,152.49,152.18,152.43,7765.0,131.032,131.2472,130.9804,131.1956,7765.0
2021-05-20 10:30:00,152.52,152.53,152.36,152.36,4774.0,131.273,131.2816,131.1353,131.1353,4774.0
2021-05-20 10:35:00,152.38,152.47,152.28,152.47,4704.0,131.1525,131.23,131.0665,131.23,4704.0
2021-05-20 10:40:00,152.52,152.55,152.38,152.38,3222.0,131.273,131.2988,131.1525,131.1525,3222.0
2021-05-20 10:45:00,152.37,152.42,152.3,152.42,2341.0,131.1439,131.187,131.0837,131.187,2341.0
2021-05-20 10:50:00,152.43,152.51,152.32,152.51,1735.0,131.1956,131.2644,131.1009,131.2644,1735.0
2021-05-20 10:55:00,152.6,152.7,152.55,152.68,5810.0,131.3419,131.428,131.2988,131.4107,5810.0
2021-05-20 11:00:00,152.71,152.71,152.35,152.35,4703.0,131.4366,131.4366,131.1267,131.1267,4703.0
2021-05-20 11:05:00,152.26,152.57,152.26,152.51,1416.0,131.0492,131.3161,131.0492,131.2644,1416.0
2021-05-20 11:10:00,152.51,152.51,152.09,152.09,3254.0,131.2644,131.2644,130.9029,130.9029,3254.0
2021-05-20 11:15:00,152.1,152.29,152.09,152.19,1306.0,130.9115,131.0751,130.9029,130.989,1306.0
2021-05-20 11:20:00,152.13,152.23,152.13,152.18,3509.0,130.9374,131.0234,130.9374,130.9804,3509.0
2021-05-20 11:25:00,152.19,152.46,152.18,152.46,2461.0,130.989,131.2214,130.9804,131.2214,2461.0
2021-05-20 11:30:00,152.44,152.46,152.38,152.46,2380.0,131.2042,131.2214,131.1525,131.2214,2380.0
2021-05-20 11:35:00,152.42,152.56,152.42,152.47,3275.0,131.187,131.3075,131.187,131.23,3275.0
2021-05-20 11:40:00,152.53,152.69,152.52,152.65,10952.0,131.2816,131.4193,131.273,131.3849,10952.0
2021-05-20 11:45:00,152.65,153.14,152.6,153.01,18354.0,131.3849,131.8067,131.3419,131.6948,18354.0
2021-05-20 11:50:00,153.02,153.02,152.58,152.58,4079.0,131.7034,131.7034,131.3247,131.3247,4079.0
2021-05-20 11:55:00,152.72,152.72,152.57,152.57,1917.0,131.4452,131.4452,131.3161,131.3161,1917.0
2021-05-20 12:00:00,152.55,152.57,152.43,152.51,1525.0,131.2988,131.3161,131.1956,131.2644,1525.0
2021-05-20 12:05:00,152.55,152.56,152.4,152.42,2069.0,131.2988,131.3075,131.1697,131.187,2069.0
2021-05-20 12:10:00,152.36,152.51,152.36,152.51,1836.0,131.1353,131.2644,131.1353,131.2644,1836.0
2021-05-20 12:15:00,152.48,152.6,152.27,152.28,3641.0,131.2386,131.3419,131.0579,131.0665,3641.0
2021-05-20 12:20:00,152.32,152.45,152.3,152.44,2044.0,131.1009,131.2128,131.0837,131.2042,2044.0
2021-05-20 12:25:00,152.46,152.68,152.45,152.61,3078.0,131.2214,131.4107,131.2128,131.3505,3078.0
2021-05-20 12:30:00,152.63,152.64,151.94,151.94,17806.0,131.3677,131.3763,130.7738,130.7738,17806.0
2021-05-20 12:35:00,151.89,152.04,151.82,152.04,6837.0,130.7308,130.8599,130.6705,130.8599,6837.0
2021-05-20 12:40:00,151.98,152.05,151.9,151.9,1963.0,130.8083,130.8685,130.7394,130.7394,1963.0
2021-05-20 12:45:00,151.93,152.03,151.9,151.96,8853.0,130.7652,130.8513,130.7394,130.791,8853.0
2021-05-20 12:50:00,151.97,152.05,151.77,151.77,5563.0,130.7996,130.8685,130.6275,130.6275,5563.0
2021-05-20 12:55:00,151.74,152.01,151.74,151.95,3686.0,130.6017,130.8341,130.6017,130.7824,3686.0
2021-05-20 13:00:00,151.95,151.95,151.71,151.75,3727.0,130.7824,130.7824,130.5759,130.6103,3727.0
2021-05-20 13:05:00,151.83,152.0,151.81,152.0,3527.0,130.6791,130.8255,130.6619,130.8255,3527.0
2021-05-20 13:10:00,151.95,151.95,151.77,151.78,2039.0,130.7824,130.7824,130.6275,130.6361,2039.0
2021-05-20 13:15:00,151.79,151.91,151.75,151.9,1272.0,130.6447,130.748,130.6103,130.7394,1272.0
2021-05-20 13:20:00,151.92,151.93,151.85,151.87,3006.0,130.7566,130.7652,130.6964,130.7136,3006.0
2021-05-20 13:25:00,151.86,151.86,151.72,151.75,810.0,130.705,130.705,130.5845,130.6103,810.0
2021-05-20 13:30:00,151.74,151.83,151.65,151.65,3974.0,130.6017,130.6791,130.5242,130.5242,3974.0
2021-05-20 13:35:00,151.67,151.67,151.55,151.56,1849.0,130.5414,130.5414,130.4382,130.4468,1849.0
2021-05-20 13:40:00,151.57,151.9,151.53,151.83,4098.0,130.4554,130.7394,130.4209,130.6791,4098.0
2021-05-20 13:45:00,151.82,151.82,151.64,151.72,2835.0,130.6705,130.6705,130.5156,130.5845,2835.0
2021-05-20 13:50:00,151.74,151.75,151.47,151.48,2063.0,130.6017,130.6103,130.3693,130.3779,2063.0
2021-05-20 13:55:00,151.38,151.49,151.37,151.49,1246.0,130.2918,130.3865,130.2832,130.3865,1246.0
2021-05-20 14:00:00,151.44,151.52,151.42,151.52,4495.0,130.3435,130.4123,130.3263,130.4123,4495.0
2021-05-20 14:05:00,151.55,151.56,151.35,151.36,4746.0,130.4382,130.4468,130.266,130.2746,4746.0
2021-05-20 14:10:00,151.38,151.43,151.31,151.36,3606.0,130.2918,130.3349,130.2316,130.2746,3606.0
2021-05-20 14:15:00,151.38,151.38,151.23,151.23,2352.0,130.2918,130.2918,130.1627,130.1627,2352.0
2021-05-20 14:20:00,151.24,151.25,151.14,151.24,3983.0,130.1713,130.1799,130.0853,130.1713,3983.0
2021-05-20 14:25:00,151.25,151.26,151.17,151.2,2666.0,130.1799,130.1886,130.1111,130.1369,2666.0
2021-05-20 14:30:00,151.26,151.4,151.26,151.36,2713.0,130.1886,130.309,130.1886,130.2746,2713.0
2021-05-20 14:35:00,151.42,151.42,151.37,151.39,500.0,130.3263,130.3263,130.2832,130.3004,500.0
2021-05-20 14:40:00,151.39,151.49,151.38,151.42,3686.0,130.3004,130.3865,130.2918,130.3263,3686.0
2021-05-20 14:45:00,151.4,151.43,151.34,151.38,3997.0,130.309,130.3349,130.2574,130.2918,3997.0
2021-05-20 14:50:00,151.37,151.49,151.35,151.49,2654.0,130.2832,130.3865,130.266,130.3865,2654.0
2021-05-20 14:55:00,151.46,151.48,151.28,151.31,4230.0,130.3607,130.3779,130.2058,130.2316,4230.0
2021-05-20 15:00:00,151.29,151.29,151.08,151.08,4208.0,130.2144,130.2144,130.0336,130.0336,4208.0
2021-05-20 15:05:00,151.12,151.28,151.06,151.28,7292.0,130.0681,130.2058,130.0164,130.2058,7292.0
2021-05-20 15:10:00,151.25,151.29,151.15,151.15,4296.0,130.1799,130.2144,130.0939,130.0939,4296.0
2021-05-20 15:15:00,151.21,151.41,151.2,151.27,3882.0,130.1455,130.3177,130.1369,130.1972,3882.0
2021-05-20 15:20:00,151.25,151.47,151.23,151.45,4604.0,130.1799,130.3693,130.1627,130.3521,4604.0
2021-05-20 15:25:00,151.46,151.53,151.42,151.47,4205.0,130.3607,130.4209,130.3263,130.3693,4205.0
2021-05-20 15:30:00,151.44,151.51,151.35,151.41,6838.0,130.3435,130.4037,130.266,130.3177,6838.0
2021-05-20 15:35:00,151.46,151.6,151.43,151.5,7075.0,130.3607,130.4812,130.3349,130.3951,7075.0
2021-05-20 15:40:00,151.47,151.51,151.3,151.32,12155.0,130.3693,130.4037,130.223,130.2402,12155.0
2021-05-20 15:45:00,151.34,151.62,151.33,151.34,12749.0,130.2574,130.4984,130.2488,130.2574,12749.0
2021-05-20 15:50:00,151.33,151.44,151.17,151.39,19373.0,130.2488,130.3435,130.1111,130.3004,19373.0
2021-05-20 15:55:00,151.36,151.37,151.02,151.23,54507.0,130.2746,130.2832,129.982,130.1627,54507.0
2021-05-21 09:30:00,150.34,151.32,150.25,150.97,51868.0,129.3967,130.2402,129.3193,129.939,51868.0
2021-05-21 09:35:00,151.09,151.25,150.74,150.87,3080.0,130.0422,130.1799,129.741,129.8529,3080.0
2021-05-21 09:40:00,150.93,151.02,150.45,150.89,3787.0,129.9045,129.982,129.4914,129.8701,3787.0
2021-05-21 09:45:00,150.89,151.31,150.76,151.21,5175.0,129.8701,130.2316,129.7582,130.1455,5175.0
2021-05-21 09:50:00,151.2,151.4,151.04,151.04,4547.0,130.1369,130.309,129.9992,129.9992,4547.0
2021-05-21 09:55:00,151.11,151.11,150.72,151.01,3325.0,130.0594,130.0594,129.7238,129.9734,3325.0
2021-05-21 10:00:00,151.03,151.22,150.89,151.07,4459.0,129.9906,130.1541,129.8701,130.025,4459.0
2021-05-21 10:05:00,151.07,151.36,150.85,151.01,5225.0,130.025,130.2746,129.8357,129.9734,5225.0
2021-05-21 10:10:00,151.16,151.72,151.16,151.34,2945.0,130.1025,130.5845,130.1025,130.2574,2945.0
2021-05-21 10:15:00,151.39,151.64,151.34,151.51,2692.0,130.3004,130.5156,130.2574,130.4037,2692.0
2021-05-21 10:20:00,151.66,151.75,151.2,151.29,3221.0,130.5328,130.6103,130.1369,130.2144,3221.0
2021-05-21 10:25:00,151.25,151.42,151.17,151.25,4360.0,130.1799,130.3263,130.1111,130.1799,4360.0
2021-05-21 10:30:00,151.24,151.35,151.11,151.18,2907.0,130.1713,130.266,130.0594,130.1197,2907.0
2021-05-21 10:35:00,151.22,151.37,151.21,151.37,1672.0,130.1541,130.2832,130.1455,130.2832,1672.0
2021-05-21 10:40:00,151.34,151.56,151.26,151.27,2993.0,130.2574,130.4468,130.1886,130.1972,2993.0
2021-05-21 10:45:00,151.28,151.45,151.27,151.32,4050.0,130.2058,130.3521,130.1972,130.2402,4050.0
2021-05-21 10:50:00,151.35,151.36,151.27,151.27,1018.0,130.266,130.2746,130.1972,130.1972,1018.0
2021-05-21 10:55:00,151.26,151.32,151.16,151.24,1305.0,130.1886,130.2402,130.1025,130.1713,1305.0
2021-05-21 11:00:00,151.24,151.24,150.98,151.07,3123.0,130.1713,130.1713,129.9476,130.025,3123.0
2021-05-21 11:05:00,151.1,151.13,151.06,151.09,1200.0,130.0508,130.0767,130.0164,130.0422,1200.0
2021-05-21 11:10:00,151.0,151.39,150.91,151.36,7974.0,129.9648,130.3004,129.8873,130.2746,7974.0
2021-05-21 11:15:00,151.38,151.63,151.38,151.57,2345.0,130.2918,130.507,130.2918,130.4554,2345.0
2021-05-21 11:20:00,151.65,151.89,151.62,151.73,7850.0,130.5242,130.7308,130.4984,130.5931,7850.0
2021-05-21 11:25:00,151.75,151.75,151.53,151.53,3229.0,130.6103,130.6103,130.4209,130.4209,3229.0
2021-05-21 11:30:00,151.62,151.81,151.62,151.75,1100.0,130.4984,130.6619,130.4984,130.6103,1100.0
2021-05-21 11:35:00,151.73,151.73,151.43,151.44,1859.0,130.5931,130.5931,130.3349,130.3435,1859.0
2021-05-21 11:40:00,151.56,151.59,151.46,151.46,1100.0,130.4468,130.4726,130.3607,130.3607,1100.0
2021-05-21 11:45:00,151.37,151.47,151.34,151.39,1600.0,130.2832,130.3693,130.2574,130.3004,1600.0
2021-05-21 11:50:00,151.4,151.62,151.32,151.55,2428.0,130.309,130.4984,130.2402,130.4382,2428.0
2021-05-21 11:55:00,151.56,151.77,151.56,151.6,2727.0,130.4468,130.6275,130.4468,130.4812,2727.0
2021-05-21 12:00:00,151.58,151.64,151.47,151.64,2522.0,130.464,130.5156,130.3693,130.5156,2522.0
2021-05-21 12:05:00,151.66,151.66,151.14,151.2,2482.0,130.5328,130.5328,130.0853,130.1369,2482.0
2021-05-21 12:10:00,151.17,151.5,151.14,151.39,4012.0,130.1111,130.3951,130.0853,130.3004,4012.0
2021-05-21 12:15:00,151.37,151.37,151.27,151.27,400.0,130.2832,130.2832,130.1972,130.1972,400.0
2021-05-21 12:20:00,151.26,151.35,151.19,151.34,2775.0,130.1886,130.266,130.1283,130.2574,2775.0
2021-05-21 12:25:00,151.33,151.48,151.32,151.47,1662.0,130.2488,130.3779,130.2402,130.3693,1662.0
2021-05-21 12:30:00,151.53,151.61,151.37,151.37,3390.0,130.4209,130.4898,130.2832,130.2832,3390.0
2021-05-21 12:35:00,151.44,151.46,151.33,151.43,1858.0,130.3435,130.3607,130.2488,130.3349,1858.0
2021-05-21 12:40:00,151.33,151.39,151.33,151.36,765.0,130.2488,130.3004,130.2488,130.2746,765.0
2021-05-21 12:45:00,151.29,151.42,151.24,151.42,1315.0,130.2144,130.3263,130.1713,130.3263,1315.0
2021-05-21 12:50:00,151.44,151.52,151.41,151.46,1202.0,130.3435,130.4123,130.3177,130.3607,1202.0
2021-05-21 12:55:00,151.43,151.43,151.33,151.4,1262.0,130.3349,130.3349,130.2488,130.309,1262.0
2021-05-21 13:00:00,151.41,151.6,151.39,151.6,2463.0,130.3177,130.4812,130.3004,130.4812,2463.0
2021-05-21 13:05:00,151.57,151.57,151.43,151.43,500.0,130.4554,130.4554,130.3349,130.3349,500.0
2021-05-21 13:10:00,151.38,151.41,151.37,151.41,910.0,130.2918,130.3177,130.2832,130.3177,910.0
2021-05-21 13:15:00,151.37,151.41,151.34,151.41,304.0,130.2832,130.3177,130.2574,130.3177,304.0
2021-05-21 13:20:00,151.38,151.44,151.34,151.44,1017.0,130.2918,130.3435,130.2574,130.3435,1017.0
2021-05-21 13:25:00,151.45,151.5,151.43,151.44,1307.0,130.3521,130.3951,130.3349,130.3435,1307.0
2021-05-21 13:30:00,151.49,151.52,151.44,151.5,750.0,130.3865,130.4123,130.3435,130.3951,750.0
2021-05-21 13:35:00,151.47,151.51,151.47,151.51,600.0,130.3693,130.4037,130.3693,130.4037,600.0
2021-05-21 13:40:00,151.48,151.59,151.45,151.55,1716.0,130.3779,130.4726,130.3521,130.4382,1716.0
2021-05-21 13:45:00,151.65,151.68,151.6,151.66,800.0,130.5242,130.55,130.4812,130.5328,800.0
2021-05-21 13:50:00,151.65,151.73,151.63,151.63,910.0,130.5242,130.5931,130.507,130.507,910.0
2021-05-21 13:55:00,151.51,151.58,151.49,151.58,502.0,130.4037,130.464,130.3865,130.464,502.0
2021-05-21 14:00:00,151.57,151.68,151.55,151.66,2036.0,130.4554,130.55,130.4382,130.5328,2036.0
2021-05-21 14:05:00,151.63,151.7,151.58,151.7,3354.0,130.507,130.5673,130.464,130.5673,3354.0
2021-05-21 14:10:00,151.63,151.78,151.52,151.54,12805.0,130.507,130.6361,130.4123,130.4295,12805.0
2021-05-21 14:15:00,151.52,151.56,151.46,151.53,1338.0,130.4123,130.4468,130.3607,130.4209,1338.0
2021-05-21 14:20:00,151.47,151.52,151.39,151.41,1757.0,130.3693,130.4123,130.3004,130.3177,1757.0
2021-05-21 14:25:00,151.35,151.44,151.31,151.36,8103.0,130.266,130.3435,130.2316,130.2746,8103.0
2021-05-21 14:30:00,151.36,151.38,151.29,151.38,8353.0,130.2746,130.2918,130.2144,130.2918,8353.0
2021-05-21 14:35:00,151.31,151.38,151.15,151.16,7706.0,130.2316,130.2918,130.0939,130.1025,7706.0
2021-05-21 14:40:00,151.11,151.24,151.1,151.24,1049.0,130.0594,130.1713,130.0508,130.1713,1049.0
2021-05-21 14:45:00,151.33,151.36,151.26,151.29,2188.0,130.2488,130.2746,130.1886,130.2144,2188.0
2021-05-21 14:50:00,151.31,151.31,151.23,151.26,1381.0,130.2316,130.2316,130.1627,130.1886,1381.0
2021-05-21 14:55:00,151.3,151.3,151.12,151.12,2252.0,130.223,130.223,130.0681,130.0681,2252.0
2021-05-21 15:00:00,151.1,151.14,151.02,151.1,4168.0,130.0508,130.0853,129.982,130.0508,4168.0
2021-05-21 15:05:00,151.07,151.17,151.04,151.16,2510.0,130.025,130.1111,129.9992,130.1025,2510.0
2021-05-21 15:10:00,151.14,151.24,151.13,151.21,732.0,130.0853,130.1713,130.0767,130.1455,732.0
2021-05-21 15:15:00,151.28,151.34,151.23,151.23,2119.0,130.2058,130.2574,130.1627,130.1627,2119.0
2021-05-21 15:20:00,151.26,151.37,151.25,151.37,1767.0,130.1886,130.2832,130.1799,130.2832,1767.0
2021-05-21 15:25:00,151.33,151.33,151.18,151.22,3396.0,130.2488,130.2488,130.1197,130.1541,3396.0
2021-05-21 15:30:00,151.2,151.23,151.14,151.23,2115.0,130.1369,130.1627,130.0853,130.1627,2115.0
2021-05-21 15:35:00,151.22,151.25,151.07,151.08,3808.0,130.1541,130.1799,130.025,130.0336,3808.0
2021-05-21 15:40:00,151.08,151.13,150.94,150.95,6518.0,130.0336,130.0767,129.9131,129.9217,6518.0
2021-05-21 15:45:00,150.94,151.1,150.91,151.1,6914.0,129.9131,130.0508,129.8873,130.0508,6914.0
2021-05-21 15:50:00,151.18,151.37,151.02,151.02,28937.0,130.1197,130.2832,129.982,129.982,28937.0
2021-05-21 15:55:00,151.02,151.09,150.81,150.9,47443.0,129.982,130.0422,129.8012,129.8787,47443.0
2021-05-24 09:30:00,151.6,152.21,151.09,151.91,17194.0,130.4812,131.0062,130.0422,130.748,17194.0
2021-05-24 09:35:00,151.73,151.89,151.34,151.72,4300.0,130.5931,130.7308,130.2574,130.5845,4300.0
2021-05-24 09:40:00,151.85,151.85,151.44,151.44,2318.0,130.6964,130.6964,130.3435,130.3435,2318.0
2021-05-24 09:45:00,151.41,151.54,150.91,151.15,7625.0,130.3177,130.4295,129.8873,130.0939,7625.0
2021-05-24 09:50:00,151.09,151.09,150.77,150.8,3982.0,130.0422,130.0422,129.7668,129.7926,3982.0
2021-05-24 09:55:00,150.56,150.83,150.56,150.83,4618.0,129.5861,129.8185,129.5861,129.8185,4618.0
2021-05-24 10:00:00,151.0,151.0,150.58,150.73,6622.0,129.9648,129.9648,129.6033,129.7324,6622.0
2021-05-24 10:05:00,150.78,150.99,150.77,150.85,4648.0,129.7754,129.9562,129.7668,129.8357,4648.0
2021-05-24 10:10:00,150.93,151.5,150.84,151.5,4454.0,129.9045,130.3951,129.8271,130.3951,4454.0
2021-05-24 10:15:00,151.55,151.64,151.3,151.44,3896.0,130.4382,130.5156,130.223,130.3435,3896.0
2021-05-24 10:20:00,151.38,151.46,151.19,151.4,2580.0,130.2918,130.3607,130.1283,130.309,2580.0
2021-05-24 10:25:00,151.44,151.75,151.4,151.61,1235.0,130.3435,130.6103,130.309,130.4898,1235.0
2021-05-24 10:30:00,151.49,151.66,151.48,151.53,2012.0,130.3865,130.5328,130.3779,130.4209,2012.0
2021-05-24 10:35:00,151.58,151.58,151.35,151.48,6001.0,130.464,130.464,130.266,130.3779,6001.0
2021-05-24 10:40:00,151.58,151.81,151.58,151.73,1400.0,130.464,130.6619,130.464,130.5931,1400.0
2021-05-24 10:45:00,151.77,152.06,151.7,152.06,3183.0,130.6275,130.8771,130.5673,130.8771,3183.0
2021-05-24 10:50:00,152.05,152.05,151.86,151.88,1764.0,130.8685,130.8685,130.705,130.7222,1764.0
2021-05-24 10:55:00,151.9,152.07,151.88,151.96,5989.0,130.7394,130.8857,130.7222,130.791,5989.0
2021-05-24 11:00:00,151.9,151.91,151.65,151.88,7041.0,130.7394,130.748,130.5242,130.7222,7041.0
2021-05-24 11:05:00,151.76,151.88,151.76,151.88,2291.0,130.6189,130.7222,130.6189,130.7222,2291.0
2021-05-24 11:10:00,151.84,151.85,151.47,151.47,1570.0,130.6878,130.6964,130.3693,130.3693,1570.0
2021-05-24 11:15:00,151.54,151.73,151.54,151.73,2211.0,130.4295,130.5931,130.4295,130.5931,2211.0
2021-05-24 11:20:00,151.68,151.68,151.55,151.66,2506.0,130.55,130.55,130.4382,130.5328,2506.0
2021-05-24 11:25:00,151.8,151.88,151.77,151.79,1442.0,130.6533,130.7222,130.6275,130.6447,1442.0
2021-05-24 11:30:00,151.76,151.86,151.73,151.83,1842.0,130.6189,130.705,130.5931,130.6791,1842.0
2021-05-24 11:35:00,151.82,151.84,151.68,151.73,2418.0,130.6705,130.6878,130.55,130.5931,2418.0
2021-05-24 11:40:00,151.65,151.75,151.61,151.62,5174.0,130.5242,130.6103,130.4898,130.4984,5174.0
2021-05-24 11:45:00,151.62,151.62,151.4,151.43,4342.0,130.4984,130.4984,130.309,130.3349,4342.0
2021-05-24 11:50:00,151.48,151.69,151.44,151.64,3180.0,130.3779,130.5587,130.3435,130.5156,3180.0
2021-05-24 11:55:00,151.67,151.68,151.53,151.56,3604.0,130.5414,130.55,130.4209,130.4468,3604.0
2021-05-24 12:00:00,151.53,151.95,151.52,151.87,13438.0,130.4209,130.7824,130.4123,130.7136,13438.0
2021-05-24 12:05:00,151.85,152.06,151.85,152.06,1100.0,130.6964,130.8771,130.6964,130.8771,1100.0
2021-05-24 12:10:00,152.08,152.09,151.98,151.98,2592.0,130.8943,130.9029,130.8083,130.8083,2592.0
2021-05-24 12:15:00,151.93,151.98,151.87,151.89,4215.0,130.7652,130.8083,130.7136,130.7308,4215.0
2021-05-24 12:20:00,151.93,151.96,151.9,151.9,1910.0,130.7652,130.791,130.7394,130.7394,1910.0
2021-05-24 12:25:00,151.93,152.03,151.8,151.8,3401.0,130.7652,130.8513,130.6533,130.6533,3401.0
2021-05-24 12:30:00,151.83,151.98,151.83,151.98,1000.0,130.6791,130.8083,130.6791,130.8083,1000.0
2021-05-24 12:35:00,151.96,152.11,151.91,152.11,4424.0,130.791,130.9201,130.748,130.9201,4424.0
2021-05-24 12:40:00,152.08,152.15,152.02,152.02,2967.0,130.8943,130.9546,130.8427,130.8427,2967.0
2021-05-24 12:45:00,152.07,152.07,151.97,152.05,2580.0,130.8857,130.8857,130.7996,130.8685,2580.0
2021-05-24 12:50:00,152.06,152.09,152.01,152.01,1180.0,130.8771,130.9029,130.8341,130.8341,1180.0
2021-05-24 12:55:00,152.03,152.14,152.01,152.09,3758.0,130.8513,130.946,130.8341,130.9029,3758.0
2021-05-24 13:00:00,152.16,152.2,152.03,152.06,1986.0,130.9632,130.9976,130.8513,130.8771,1986.0
2021-05-24 13:05:00,152.1,152.13,152.05,152.05,2124.0,130.9115,130.9374,130.8685,130.8685,2124.0
2021-05-24 13:10:00,152.03,152.12,152.0,152.09,2410.0,130.8513,130.9287,130.8255,130.9029,2410.0
2021-05-24 13:15:00,152.06,152.16,152.05,152.06,2430.0,130.8771,130.9632,130.8685,130.8771,2430.0
2021-05-24 13:20:00,152.11,152.23,152.07,152.2,2838.0,130.9201,131.0234,130.8857,130.9976,2838.0
2021-05-24 13:25:00,152.18,152.18,152.09,152.14,3283.0,130.9804,130.9804,130.9029,130.946,3283.0
2021-05-24 13:30:00,152.16,152.2,152.1,152.12,5291.0,130.9632,130.9976,130.9115,130.9287,5291.0
2021-05-24 13:35:00,152.11,152.21,152.06,152.09,9313.0,130.9201,131.0062,130.8771,130.9029,9313.0
2021-05-24 13:40:00,152.06,152.09,151.98,151.98,6583.0,130.8771,130.9029,130.8083,130.8083,6583.0
2021-05-24 13:45:00,151.92,152.12,151.9,152.04,7793.0,130.7566,130.9287,130.7394,130.8599,7793.0
2021-05-24 13:50:00,152.0,152.03,151.78,151.84,2979.0,130.8255,130.8513,130.6361,130.6878,2979.0
2021-05-24 13:55:00,151.84,152.03,151.84,151.97,3503.0,130.6878,130.8513,130.6878,130.7996,3503.0
2021-05-24 14:00:00,152.02,152.06,151.95,152.0,4215.0,130.8427,130.8771,130.7824,130.8255,4215.0
2021-05-24 14:05:00,151.92,152.03,151.92,152.02,2794.0,130.7566,130.8513,130.7566,130.8427,2794.0
2021-05-24 14:10:00,152.0,152.05,151.94,152.0,10857.0,130.8255,130.8685,130.7738,130.8255,10857.0
2021-05-24 14:15:00,152.0,152.0,151.84,151.91,3658.0,130.8255,130.8255,130.6878,130.748,3658.0
2021-05-24 14:20:00,151.96,152.03,151.88,151.94,3394.0,130.791,130.8513,130.7222,130.7738,3394.0
2021-05-24 14:25:00,151.92,151.97,151.87,151.92,2022.0,130.7566,130.7996,130.7136,130.7566,2022.0
2021-05-24 14:30:00,151.93,151.99,151.87,151.95,3458.0,130.7652,130.8169,130.7136,130.7824,3458.0
2021-05-24 14:35:00,151.95,152.02,151.85,152.02,2375.0,130.7824,130.8427,130.6964,130.8427,2375.0
2021-05-24 14:40:00,152.05,152.06,151.97,152.01,2113.0,130.8685,130.8771,130.7996,130.8341,2113.0
2021-05-24 14:45:00,152.02,152.04,151.97,151.97,2101.0,130.8427,130.8599,130.7996,130.7996,2101.0
2021-05-24 14:50:00,151.97,152.0,151.88,151.92,3931.0,130.7996,130.8255,130.7222,130.7566,3931.0
2021-05-24 14:55:00,151.92,151.97,151.84,151.84,3743.0,130.7566,130.7996,130.6878,130.6878,3743.0
2021-05-24 15:00:00,151.87,152.0,151.86,152.0,4871.0,130.7136,130.8255,130.705,130.8255,4871.0
2021-05-24 15:05:00,152.03,152.11,152.01,152.01,4484.0,130.8513,130.9201,130.8341,130.8341,4484.0
2021-05-24 15:10:00,152.01,152.04,151.94,151.94,3006.0,130.8341,130.8599,130.7738,130.7738,3006.0
2021-05-24 15:15:00,151.94,151.97,151.9,151.93,3413.0,130.7738,130.7996,130.7394,130.7652,3413.0
2021-05-24 15:20:00,151.95,151.96,151.9,151.91,4966.0,130.7824,130.791,130.7394,130.748,4966.0
2021-05-24 15:25:00,151.94,151.94,151.81,151.83,5086.0,130.7738,130.7738,130.6619,130.6791,5086.0
2021-05-24 15:30:00,151.82,151.86,151.67,151.82,11425.0,130.6705,130.705,130.5414,130.6705,11425.0
2021-05-24 15:35:00,151.83,151.95,151.7,151.73,5688.0,130.6791,130.7824,130.5673,130.5931,5688.0
2021-05-24 15:40:00,151.72,151.73,151.54,151.56,5230.0,130.5845,130.5931,130.4295,130.4468,5230.0
2021-05-24 15:45:00,151.53,151.61,151.47,151.47,9916.0,130.4209,130.4898,130.3693,130.3693,9916.0
2021-05-24 15:50:00,151.42,151.49,151.29,151.32,18318.0,130.3263,130.3865,130.2144,130.2402,18318.0
2021-05-24 15:55:00,151.3,151.37,151.16,151.2,43170.0,130.223,130.2832,130.1025,130.1369,43170.0
2021-05-25 09:30:00,151.22,151.23,150.24,150.24,9177.0,130.1541,130.1627,129.3106,129.3106,9177.0
2021-05-25 09:35:00,150.67,150.8,150.43,150.43,2898.0,129.6807,129.7926,129.4742,129.4742,2898.0
2021-05-25 09:40:00,150.64,150.8,150.23,150.57,5446.0,129.6549,129.7926,129.302,129.5947,5446.0
2021-05-25 09:45:00,150.44,150.47,150.0,150.32,8854.0,129.4828,129.5086,129.1041,129.3795,8854.0
2021-05-25 09:50:00,150.35,151.03,150.35,150.95,6628.0,129.4053,129.9906,129.4053,129.9217,6628.0
2021-05-25 09:55:00,150.92,151.21,150.8,151.18,4296.0,129.8959,130.1455,129.7926,130.1197,4296.0
2021-05-25 10:00:00,151.26,151.39,151.13,151.29,3950.0,130.1886,130.3004,130.0767,130.2144,3950.0
2021-05-25 10:05:00,151.25,151.3,150.96,151.03,2058.0,130.1799,130.223,129.9303,129.9906,2058.0
2021-05-25 10:10:00,151.01,151.08,150.75,150.83,9244.0,129.9734,130.0336,129.7496,129.8185,9244.0
2021-05-25 10:15:00,151.01,151.18,150.96,151.17,2101.0,129.9734,130.1197,129.9303,130.1111,2101.0
2021-05-25 10:20:00,151.11,151.18,151.03,151.03,5386.0,130.0594,130.1197,129.9906,129.9906,5386.0
2021-05-25 10:25:00,151.12,151.35,151.07,151.22,4591.0,130.0681,130.266,130.025,130.1541,4591.0
2021-05-25 10:30:00,151.26,151.39,151.24,151.34,2430.0,130.1886,130.3004,130.1713,130.2574,2430.0
2021-05-25 10:35:00,151.36,151.42,151.29,151.36,3001.0,130.2746,130.3263,130.2144,130.2746,3001.0
2021-05-25 10:40:00,151.34,151.7,151.23,151.7,12995.0,130.2574,130.5673,130.1627,130.5673,12995.0
2021-05-25 10:45:00,151.57,151.61,151.39,151.42,3026.0,130.4554,130.4898,130.3004,130.3263,3026.0
2021-05-25 10:50:00,151.41,151.54,151.39,151.5,3923.0,130.3177,130.4295,130.3004,130.3951,3923.0
2021-05-25 10:55:00,151.51,151.88,151.5,151.84,5903.0,130.4037,130.7222,130.3951,130.6878,5903.0
2021-05-25 11:00:00,151.85,151.94,151.79,151.86,2400.0,130.6964,130.7738,130.6447,130.705,2400.0
2021-05-25 11:05:00,151.96,152.02,151.8,151.82,4873.0,130.791,130.8427,130.6533,130.6705,4873.0
2021-05-25 11:10:00,151.84,151.94,151.78,151.88,3117.0,130.6878,130.7738,130.6361,130.7222,3117.0
2021-05-25 11:15:00,151.88,152.01,151.88,152.01,2698.0,130.7222,130.8341,130.7222,130.8341,2698.0
2021-05-25 11:20:00,152.08,152.19,152.0,152.09,5532.0,130.8943,130.989,130.8255,130.9029,5532.0
2021-05-25 11:25:00,152.09,152.32,152.09,152.28,2422.0,130.9029,131.1009,130.9029,131.0665,2422.0
2021-05-25 11:30:00,152.28,152.32,152.09,152.11,3143.0,131.0665,131.1009,130.9029,130.9201,3143.0
2021-05-25 11:35:00,151.99,152.07,151.8,151.81,1110.0,130.8169,130.8857,130.6533,130.6619,1110.0
2021-05-25 11:40:00,151.73,151.75,151.57,151.57,2248.0,130.5931,130.6103,130.4554,130.4554,2248.0
2021-05-25 11:45:00,151.59,151.78,151.58,151.75,3187.0,130.4726,130.6361,130.464,130.6103,3187.0
2021-05-25 11:50:00,151.67,151.67,151.52,151.6,823.0,130.5414,130.5414,130.4123,130.4812,823.0
2021-05-25 11:55:00,151.65,151.75,151.62,151.69,2299.0,130.5242,130.6103,130.4984,130.5587,2299.0
2021-05-25 12:00:00,151.61,151.71,151.6,151.71,2891.0,130.4898,130.5759,130.4812,130.5759,2891.0
2021-05-25 12:05:00,151.72,151.86,151.68,151.81,2007.0,130.5845,130.705,130.55,130.6619,2007.0
2021-05-25 12:10:00,151.87,151.98,151.83,151.9,3375.0,130.7136,130.8083,130.6791,130.7394,3375.0
2021-05-25 12:15:00,151.99,152.08,151.95,151.96,2708.0,130.8169,130.8943,130.7824,130.791,2708.0
2021-05-25 12:20:00,152.03,152.09,151.99,152.08,1241.0,130.8513,130.9029,130.8169,130.8943,1241.0
2021-05-25 12:25:00,152.05,152.21,152.04,152.21,2401.0,130.8685,131.0062,130.8599,131.0062,2401.0
2021-05-25 12:30:00,152.19,152.24,152.16,152.21,2270.0,130.989,131.032,130.9632,131.0062,2270.0
2021-05-25 12:35:00,152.19,152.23,152.14,152.18,2577.0,130.989,131.0234,130.946,130.9804,2577.0
2021-05-25 12:40:00,152.19,152.27,152.19,152.26,1203.0,130.989,131.0579,130.989,131.0492,1203.0
2021-05-25 12:45:00,152.24,152.25,152.17,152.23,2658.0,131.032,131.0406,130.9718,131.0234,2658.0
2021-05-25 12:50:00,152.22,152.24,152.1,152.14,1742.0,131.0148,131.032,130.9115,130.946,1742.0
2021-05-25 12:55:00,152.11,152.25,152.08,152.18,3879.0,130.9201,131.0406,130.8943,130.9804,3879.0
2021-05-25 13:00:00,152.17,152.17,152.03,152.08,3604.0,130.9718,130.9718,130.8513,130.8943,3604.0
2021-05-25 13:05:00,152.06,152.12,152.05,152.07,3024.0,130.8771,130.9287,130.8685,130.8857,3024.0
2021-05-25 13:10:00,152.03,152.17,152.03,152.1,2300.0,130.8513,130.9718,130.8513,130.9115,2300.0
2021-05-25 13:15:00,152.06,152.19,152.06,152.07,1700.0,130.8771,130.989,130.8771,130.8857,1700.0
2021-05-25 13:20:00,152.1,152.15,152.1,152.15,1900.0,130.9115,130.9546,130.9115,130.9546,1900.0
2021-05-25 13:25:00,152.17,152.21,152.1,152.12,1201.0,130.9718,131.0062,130.9115,130.9287,1201.0
2021-05-25 13:30:00,152.12,152.2,152.11,152.18,2542.0,130.9287,130.9976,130.9201,130.9804,2542.0
2021-05-25 13:35:00,152.19,152.39,152.19,152.37,8719.0,130.989,131.1611,130.989,131.1439,8719.0
2021-05-25 13:40:00,152.4,152.55,152.26,152.37,21630.0,131.1697,131.2988,131.0492,131.1439,21630.0
2021-05-25 13:45:00,152.29,152.34,152.18,152.18,1841.0,131.0751,131.1181,130.9804,130.9804,1841.0
2021-05-25 13:50:00,152.21,152.22,152.03,152.07,2439.0,131.0062,131.0148,130.8513,130.8857,2439.0
2021-05-25 13:55:00,152.09,152.12,152.02,152.06,2404.0,130.9029,130.9287,130.8427,130.8771,2404.0
2021-05-25 14:00:00,152.09,152.15,152.03,152.15,2500.0,130.9029,130.9546,130.8513,130.9546,2500.0
2021-05-25 14:05:00,152.19,152.24,152.1,152.17,4139.0,130.989,131.032,130.9115,130.9718,4139.0
2021-05-25 14:10:00,152.18,152.23,152.14,152.2,2675.0,130.9804,131.0234,130.946,130.9976,2675.0
2021-05-25 14:15:00,152.17,152.29,152.15,152.26,2420.0,130.9718,131.0751,130.9546,131.0492,2420.0
2021-05-25 14:20:00,152.26,152.28,152.19,152.19,2049.0,131.0492,131.0665,130.989,130.989,2049.0
2021-05-25 14:25:00,152.24,152.36,152.21,152.36,2035.0,131.032,131.1353,131.0062,131.1353,2035.0
2021-05-25 14:30:00,152.31,152.35,152.26,152.3,2640.0,131.0923,131.1267,131.0492,131.0837,2640.0
2021-05-25 14:35:00,152.33,152.4,152.29,152.4,2043.0,131.1095,131.1697,131.0751,131.1697,2043.0
2021-05-25 14:40:00,152.36,152.41,152.33,152.41,4693.0,131.1353,131.1783,131.1095,131.1783,4693.0
2021-05-25 14:45:00,152.41,152.44,152.37,152.37,2100.0,131.1783,131.2042,131.1439,131.1439,2100.0
2021-05-25 14:50:00,152.37,152.51,152.37,152.42,3542.0,131.1439,131.2644,131.1439,131.187,3542.0
2021-05-25 14:55:00,152.45,152.53,152.44,152.53,3923.0,131.2128,131.2816,131.2042,131.2816,3923.0
2021-05-25 15:00:00,152.51,152.55,152.33,152.34,2860.0,131.2644,131.2988,131.1095,131.1181,2860.0
2021-05-25 15:05:00,152.3,152.3,152.16,152.19,2586.0,131.0837,131.0837,130.9632,130.989,2586.0
2021-05-25 15:10:00,152.21,152.27,152.18,152.23,2357.0,131.0062,131.0579,130.9804,131.0234,2357.0
2021-05-25 15:15:00,152.2,152.25,152.14,152.22,4521.0,130.9976,131.0406,130.946,131.0148,4521.0
2021-05-25 15:20:00,152.23,152.49,152.22,152.46,6994.0,131.0234,131.2472,131.0148,131.2214,6994.0
2021-05-25 15:25:00,152.46,152.62,152.46,152.62,5899.0,131.2214,131.3591,131.2214,131.3591,5899.0
2021-05-25 15:30:00,152.65,152.72,152.49,152.52,9961.0,131.3849,131.4452,131.2472,131.273,9961.0
2021-05-25 15:35:00,152.55,152.57,152.44,152.51,7864.0,131.2988,131.3161,131.2042,131.2644,7864.0
2021-05-25 15:40:00,152.49,152.54,152.43,152.52,10418.0,131.2472,131.2902,131.1956,131.273,10418.0
2021-05-25 15:45:00,152.5,152.69,152.48,152.49,18679.0,131.2558,131.4193,131.2386,131.2472,18679.0
2021-05-25 15:50:00,152.46,152.6,152.22,152.36,26058.0,131.2214,131.3419,131.0148,131.1353,26058.0
2021-05-25 15:55:00,152.3,152.48,152.17,152.38,70477.0,131.0837,131.2386,130.9718,131.1525,70477.0
2021-05-26 09:30:00,152.77,152.77,151.76,152.48,10872.0,131.4882,131.4882,130.6189,131.2386,10872.0
2021-05-26 09:35:00,152.39,152.43,151.74,152.24,3601.0,131.1611,131.1956,130.6017,131.032,3601.0
2021-05-26 09:40:00,152.34,152.93,152.34,152.75,16188.0,131.1181,131.6259,131.1181,131.471,16188.0
2021-05-26 09:45:00,152.71,152.84,152.51,152.52,9790.0,131.4366,131.5484,131.2644,131.273,9790.0
2021-05-26 09:50:00,152.52,152.97,152.45,152.65,8748.0,131.273,131.6603,131.2128,131.3849,8748.0
2021-05-26 09:55:00,152.55,152.55,152.32,152.32,1582.0,131.2988,131.2988,131.1009,131.1009,1582.0
2021-05-26 10:00:00,152.39,152.45,152.13,152.13,1606.0,131.1611,131.2128,130.9374,130.9374,1606.0
2021-05-26 10:05:00,152.17,152.25,151.97,151.97,2467.0,130.9718,131.0406,130.7996,130.7996,2467.0
2021-05-26 10:10:00,151.9,152.12,151.88,152.12,1732.0,130.7394,130.9287,130.7222,130.9287,1732.0
2021-05-26 10:15:00,152.17,152.49,152.13,152.42,6559.0,130.9718,131.2472,130.9374,131.187,6559.0
2021-05-26 10:20:00,152.51,152.77,152.51,152.77,902.0,131.2644,131.4882,131.2644,131.4882,902.0
2021-05-26 10:25:00,152.79,152.79,152.63,152.71,1889.0,131.5054,131.5054,131.3677,131.4366,1889.0
2021-05-26 10:30:00,152.75,152.95,152.75,152.93,2431.0,131.471,131.6431,131.471,131.6259,2431.0
2021-05-26 10:35:00,152.89,152.89,152.68,152.69,2376.0,131.5915,131.5915,131.4107,131.4193,2376.0
2021-05-26 10:40:00,152.63,152.73,152.56,152.73,2986.0,131.3677,131.4538,131.3075,131.4538,2986.0
2021-05-26 10:45:00,152.71,153.37,152.7,152.8,39684.0,131.4366,132.0046,131.428,131.514,39684.0
2021-05-26 10:50:00,152.82,152.82,152.4,152.4,2562.0,131.5312,131.5312,131.1697,131.1697,2562.0
2021-05-26 10:55:00,152.46,152.57,152.44,152.57,3673.0,131.2214,131.3161,131.2042,131.3161,3673.0
2021-05-26 11:00:00,152.59,152.74,152.59,152.66,4975.0,131.3333,131.4624,131.3333,131.3935,4975.0
2021-05-26 11:05:00,152.55,152.55,152.4,152.5,3516.0,131.2988,131.2988,131.1697,131.2558,3516.0
2021-05-26 11:10:00,152.46,152.51,152.43,152.49,3325.0,131.2214,131.2644,131.1956,131.2472,3325.0
2021-05-26 11:15:00,152.39,152.42,152.27,152.3,2538.0,131.1611,131.187,131.0579,131.0837,2538.0
2021-05-26 11:20:00,152.27,152.36,152.24,152.31,2564.0,131.0579,131.1353,131.032,131.0923,2564.0
2021-05-26 11:25:00,152.39,152.49,152.39,152.47,1023.0,131.1611,131.2472,131.1611,131.23,1023.0
2021-05-26 11:30:00,152.51,152.54,152.46,152.51,2373.0,131.2644,131.2902,131.2214,131.2644,2373.0
2021-05-26 11:35:00,152.52,152.54,152.35,152.35,1750.0,131.273,131.2902,131.1267,131.1267,1750.0
2021-05-26 11:40:00,152.35,152.46,152.35,152.39,1991.0,131.1267,131.2214,131.1267,131.1611,1991.0
2021-05-26 11:45:00,152.48,152.51,152.36,152.5,2229.0,131.2386,131.2644,131.1353,131.2558,2229.0
2021-05-26 11:50:00,152.46,152.57,152.37,152.37,3775.0,131.2214,131.3161,131.1439,131.1439,3775.0
2021-05-26 11:55:00,152.44,152.5,152.44,152.5,1649.0,131.2042,131.2558,131.2042,131.2558,1649.0
2021-05-26 12:00:00,152.5,152.6,152.47,152.57,4770.0,131.2558,131.3419,131.23,131.3161,4770.0
2021-05-26 12:05:00,152.64,152.66,152.55,152.59,3347.0,131.3763,131.3935,131.2988,131.3333,3347.0
2021-05-26 12:10:00,152.62,152.66,152.54,152.54,3992.0,131.3591,131.3935,131.2902,131.2902,3992.0
2021-05-26 12:15:00,152.58,152.62,152.53,152.53,3554.0,131.3247,131.3591,131.2816,131.2816,3554.0
2021-05-26 12:20:00,152.54,152.57,152.44,152.48,4968.0,131.2902,131.3161,131.2042,131.2386,4968.0
2021-05-26 12:25:00,152.5,152.56,152.47,152.47,2285.0,131.2558,131.3075,131.23,131.23,2285.0
2021-05-26 12:30:00,152.43,152.54,152.35,152.51,3758.0,131.1956,131.2902,131.1267,131.2644,3758.0
2021-05-26 12:35:00,152.53,152.66,152.49,152.66,3760.0,131.2816,131.3935,131.2472,131.3935,3760.0
2021-05-26 12:40:00,152.65,152.77,152.56,152.77,3667.0,131.3849,131.4882,131.3075,131.4882,3667.0
2021-05-26 12:45:00,152.66,152.67,152.62,152.62,1693.0,131.3935,131.4021,131.3591,131.3591,1693.0
2021-05-26 12:50:00,152.58,152.58,152.5,152.56,1475.0,131.3247,131.3247,131.2558,131.3075,1475.0
2021-05-26 12:55:00,152.49,152.55,152.45,152.45,3506.0,131.2472,131.2988,131.2128,131.2128,3506.0
2021-05-26 13:00:00,152.5,152.53,152.36,152.42,3701.0,131.2558,131.2816,131.1353,131.187,3701.0
2021-05-26 13:05:00,152.43,152.43,152.34,152.38,4329.0,131.1956,131.1956,131.1181,131.1525,4329.0
2021-05-26 13:10:00,152.36,152.38,152.16,152.16,4184.0,131.1353,131.1525,130.9632,130.9632,4184.0
2021-05-26 13:15:00,152.11,152.13,152.06,152.06,2536.0,130.9201,130.9374,130.8771,130.8771,2536.0
2021-05-26 13:20:00,152.02,152.06,151.96,151.96,3064.0,130.8427,130.8771,130.791,130.791,3064.0
2021-05-26 13:25:00,151.96,152.04,151.95,152.03,3544.0,130.791,130.8599,130.7824,130.8513,3544.0
2021-05-26 13:30:00,151.96,151.98,151.92,151.97,1644.0,130.791,130.8083,130.7566,130.7996,1644.0
2021-05-26 13:35:00,151.95,151.95,151.8,151.85,2519.0,130.7824,130.7824,130.6533,130.6964,2519.0
2021-05-26 13:40:00,151.75,151.88,151.74,151.78,2052.0,130.6103,130.7222,130.6017,130.6361,2052.0
2021-05-26 13:45:00,151.8,151.86,151.77,151.78,3381.0,130.6533,130.705,130.6275,130.6361,3381.0
2021-05-26 13:50:00,151.81,151.86,151.78,151.82,1577.0,130.6619,130.705,130.6361,130.6705,1577.0
2021-05-26 13:55:00,151.83,151.88,151.8,151.84,5080.0,130.6791,130.7222,130.6533,130.6878,5080.0
2021-05-26 14:00:00,151.84,151.89,151.77,151.83,3634.0,130.6878,130.7308,130.6275,130.6791,3634.0
2021-05-26 14:05:00,151.78,151.81,151.76,151.81,2587.0,130.6361,130.6619,130.6189,130.6619,2587.0
2021-05-26 14:10:00,151.81,151.86,151.77,151.77,3741.0,130.6619,130.705,130.6275,130.6275,3741.0
2021-05-26 14:15:00,151.82,151.91,151.76,151.81,2717.0,130.6705,130.748,130.6189,130.6619,2717.0
2021-05-26 14:20:00,151.85,151.85,151.64,151.66,4133.0,130.6964,130.6964,130.5156,130.5328,4133.0
2021-05-26 14:25:00,151.61,151.66,151.61,151.64,4404.0,130.4898,130.5328,130.4898,130.5156,4404.0
2021-05-26 14:30:00,151.64,151.7,151.64,151.67,2490.0,130.5156,130.5673,130.5156,130.5414,2490.0
2021-05-26 14:35:00,151.69,151.69,151.6,151.6,1805.0,130.5587,130.5587,130.4812,130.4812,1805.0
2021-05-26 14:40:00,151.6,151.72,151.6,151.69,1985.0,130.4812,130.5845,130.4812,130.5587,1985.0
2021-05-26 14:45:00,151.71,151.84,151.7,151.71,2629.0,130.5759,130.6878,130.5673,130.5759,2629.0
2021-05-26 14:50:00,151.73,151.76,151.69,151.7,1827.0,130.5931,130.6189,130.5587,130.5673,1827.0
2021-05-26 14:55:00,151.71,151.71,151.61,151.7,3489.0,130.5759,130.5759,130.4898,130.5673,3489.0
2021-05-26 15:00:00,151.68,151.73,151.64,151.73,3390.0,130.55,130.5931,130.5156,130.5931,3390.0
2021-05-26 15:05:00,151.69,151.73,151.64,151.64,2899.0,130.5587,130.5931,130.5156,130.5156,2899.0
2021-05-26 15:10:00,151.66,151.72,151.65,151.72,3327.0,130.5328,130.5845,130.5242,130.5845,3327.0
2021-05-26 15:15:00,151.69,151.71,151.6,151.63,4514.0,130.5587,130.5759,130.4812,130.507,4514.0
2021-05-26 15:20:00,151.64,151.66,151.59,151.59,3666.0,130.5156,130.5328,130.4726,130.4726,3666.0
2021-05-26 15:25:00,151.59,151.59,151.3,151.3,3639.0,130.4726,130.4726,130.223,130.223,3639.0
2021-05-26 15:30:00,151.28,151.28,151.05,151.05,7725.0,130.2058,130.2058,130.0078,130.0078,7725.0
2021-05-26 15:35:00,151.05,151.21,151.05,151.17,7952.0,130.0078,130.1455,130.0078,130.1111,7952.0
2021-05-26 15:40:00,151.18,151.49,151.18,151.38,10419.0,130.1197,130.3865,130.1197,130.2918,10419.0
2021-05-26 15:45:00,151.34,151.37,151.14,151.15,13631.0,130.2574,130.2832,130.0853,130.0939,13631.0
2021-05-26 15:50:00,151.17,151.19,150.83,150.9,25449.0,130.1111,130.1283,129.8185,129.8787,25449.0
2021-05-26 15:55:00,150.9,151.05,150.74,151.05,50012.0,129.8787,130.0078,129.741,130.0078,50012.0
2021-05-27 09:30:00,150.96,151.84,149.58,149.93,15680.0,129.9303,130.6878,128.7426,129.0438,15680.0
2021-05-27 09:35:00,150.0,150.66,150.0,150.65,2293.0,129.1041,129.6721,129.1041,129.6635,2293.0
2021-05-27 09:40:00,150.68,150.99,150.46,150.89,5133.0,129.6893,129.9562,129.5,129.8701,5133.0
2021-05-27 09:45:00,150.84,150.84,150.52,150.53,2800.0,129.8271,129.8271,129.5516,129.5602,2800.0
2021-05-27 09:50:00,150.68,150.8,150.02,150.02,2611.0,129.6893,129.7926,129.1213,129.1213,2611.0
2021-05-27 09:55:00,150.02,150.15,149.84,150.05,3067.0,129.1213,129.2332,128.9664,129.1471,3067.0
2021-05-27 10:00:00,150.15,150.22,150.15,150.21,933.0,129.2332,129.2934,129.2332,129.2848,933.0
2021-05-27 10:05:00,150.22,150.3,150.1,150.3,3906.0,129.2934,129.3623,129.1901,129.3623,3906.0
2021-05-27 10:10:00,150.34,150.57,150.34,150.5,2670.0,129.3967,129.5947,129.3967,129.5344,2670.0
2021-05-27 10:15:00,150.56,150.7,150.5,150.54,2000.0,129.5861,129.7066,129.5344,129.5689,2000.0
2021-05-27 10:20:00,150.46,150.51,150.36,150.37,2254.0,129.5,129.543,129.4139,129.4225,2254.0
2021-05-27 10:25:00,150.43,150.44,150.36,150.44,1908.0,129.4742,129.4828,129.4139,129.4828,1908.0
2021-05-27 10:30:00,150.5,150.91,150.5,150.79,2877.0,129.5344,129.8873,129.5344,129.784,2877.0
2021-05-27 10:35:00,150.81,150.82,150.61,150.68,5861.0,129.8012,129.8098,129.6291,129.6893,5861.0
2021-05-27 10:40:00,150.72,151.15,150.72,151.15,7021.0,129.7238,130.0939,129.7238,130.0939,7021.0
2021-05-27 10:45:00,151.17,151.33,151.16,151.32,4320.0,130.1111,130.2488,130.1025,130.2402,4320.0
2021-05-27 10:50:00,151.37,151.69,151.23,151.52,5631.0,130.2832,130.5587,130.1627,130.4123,5631.0
2021-05-27 10:55:00,151.61,151.63,151.13,151.13,9637.0,130.4898,130.507,130.0767,130.0767,9637.0
2021-05-27 11:00:00,151.03,151.08,151.02,151.08,300.0,129.9906,130.0336,129.982,130.0336,300.0
2021-05-27 11:05:00,151.08,151.17,151.01,151.17,3655.0,130.0336,130.1111,129.9734,130.1111,3655.0
2021-05-27 11:10:00,151.17,151.29,151.1,151.29,7479.0,130.1111,130.2144,130.0508,130.2144,7479.0
2021-05-27 11:15:00,151.37,151.37,151.21,151.25,4244.0,130.2832,130.2832,130.1455,130.1799,4244.0
2021-05-27 11:20:00,151.19,151.23,151.1,151.23,5781.0,130.1283,130.1627,130.0508,130.1627,5781.0
2021-05-27 11:25:00,151.19,151.39,151.16,151.35,5226.0,130.1283,130.3004,130.1025,130.266,5226.0
2021-05-27 11:30:00,151.35,151.38,151.25,151.25,4068.0,130.266,130.2918,130.1799,130.1799,4068.0
2021-05-27 11:35:00,151.2,151.22,151.09,151.13,2998.0,130.1369,130.1541,130.0422,130.0767,2998.0
2021-05-27 11:40:00,151.1,151.1,150.99,151.09,3134.0,130.0508,130.0508,129.9562,130.0422,3134.0
2021-05-27 11:45:00,151.09,151.11,151.09,151.11,300.0,130.0422,130.0594,130.0422,130.0594,300.0
2021-05-27 11:50:00,151.06,151.12,151.06,151.11,1233.0,130.0164,130.0681,130.0164,130.0594,1233.0
2021-05-27 11:55:00,151.15,151.48,151.15,151.48,1579.0,130.0939,130.3779,130.0939,130.3779,1579.0
2021-05-27 12:00:00,151.39,151.42,151.28,151.28,1054.0,130.3004,130.3263,130.2058,130.2058,1054.0
2021-05-27 12:05:00,151.31,151.42,151.28,151.28,1208.0,130.2316,130.3263,130.2058,130.2058,1208.0
2021-05-27 12:10:00,151.33,151.41,151.31,151.41,814.0,130.2488,130.3177,130.2316,130.3177,814.0
2021-05-27 12:15:00,151.38,151.49,151.37,151.49,1796.0,130.2918,130.3865,130.2832,130.3865,1796.0
2021-05-27 12:20:00,151.52,151.57,151.46,151.56,2121.0,130.4123,130.4554,130.3607,130.4468,2121.0
2021-05-27 12:25:00,151.53,151.58,151.48,151.58,1399.0,130.4209,130.464,130.3779,130.464,1399.0
2021-05-27 12:30:00,151.57,151.72,151.56,151.68,3116.0,130.4554,130.5845,130.4468,130.55,3116.0
2021-05-27 12:35:00,151.74,151.8,151.69,151.69,1200.0,130.6017,130.6533,130.5587,130.5587,1200.0
2021-05-27 12:40:00,151.68,151.7,151.52,151.53,2182.0,130.55,130.5673,130.4123,130.4209,2182.0
2021-05-27 12:45:00,151.52,151.68,151.52,151.68,2390.0,130.4123,130.55,130.4123,130.55,2390.0
2021-05-27 12:50:00,151.68,151.73,151.58,151.68,1431.0,130.55,130.5931,130.464,130.55,1431.0
2021-05-27 12:55:00,151.65,151.7,151.57,151.7,2131.0,130.5242,130.5673,130.4554,130.5673,2131.0
2021-05-27 13:00:00,151.72,151.75,151.66,151.72,2453.0,130.5845,130.6103,130.5328,130.5845,2453.0
2021-05-27 13:05:00,151.63,151.67,151.63,151.67,1000.0,130.507,130.5414,130.507,130.5414,1000.0
2021-05-27 13:10:00,151.71,151.76,151.7,151.75,1097.0,130.5759,130.6189,130.5673,130.6103,1097.0
2021-05-27 13:15:00,151.72,151.72,151.64,151.64,981.0,130.5845,130.5845,130.5156,130.5156,981.0
2021-05-27 13:20:00,151.58,151.69,151.58,151.64,943.0,130.464,130.5587,130.464,130.5156,943.0
2021-05-27 13:25:00,151.62,151.62,151.44,151.44,1285.0,130.4984,130.4984,130.3435,130.3435,1285.0
2021-05-27 13:30:00,151.38,151.5,151.38,151.42,3017.0,130.2918,130.3951,130.2918,130.3263,3017.0
2021-05-27 13:35:00,151.47,151.47,151.28,151.28,1300.0,130.3693,130.3693,130.2058,130.2058,1300.0
2021-05-27 13:40:00,151.4,151.57,151.35,151.35,3808.0,130.309,130.4554,130.266,130.266,3808.0
2021-05-27 13:45:00,151.35,151.35,151.35,151.35,0.0,130.266,130.266,130.266,130.266,0.0
2021-05-27 13:50:00,151.48,151.52,151.35,151.35,1976.0,130.3779,130.4123,130.266,130.266,1976.0
2021-05-27 13:55:00,151.37,151.38,151.33,151.34,676.0,130.2832,130.2918,130.2488,130.2574,676.0
2021-05-27 14:00:00,151.32,151.32,151.22,151.23,2215.0,130.2402,130.2402,130.1541,130.1627,2215.0
2021-05-27 14:05:00,151.25,151.26,151.2,151.2,1452.0,130.1799,130.1886,130.1369,130.1369,1452.0
2021-05-27 14:10:00,151.21,151.26,151.19,151.21,1356.0,130.1455,130.1886,130.1283,130.1455,1356.0
2021-05-27 14:15:00,151.19,151.22,151.15,151.18,1220.0,130.1283,130.1541,130.0939,130.1197,1220.0
2021-05-27 14:20:00,151.14,151.19,151.12,151.19,1076.0,130.0853,130.1283,130.0681,130.1283,1076.0
2021-05-27 14:25:00,151.12,151.25,151.11,151.2,4425.0,130.0681,130.1799,130.0594,130.1369,4425.0
2021-05-27 14:30:00,151.19,151.19,150.98,150.99,6007.0,130.1283,130.1283,129.9476,129.9562,6007.0
2021-05-27 14:35:00,151.0,151.01,150.74,150.75,4308.0,129.9648,129.9734,129.741,129.7496,4308.0
2021-05-27 14:40:00,150.75,150.86,150.68,150.72,4259.0,129.7496,129.8443,129.6893,129.7238,4259.0
2021-05-27 14:45:00,150.8,150.87,150.77,150.77,2527.0,129.7926,129.8529,129.7668,129.7668,2527.0
2021-05-27 14:50:00,150.73,150.82,150.7,150.82,1758.0,129.7324,129.8098,129.7066,129.8098,1758.0
2021-05-27 14:55:00,150.85,150.85,150.77,150.77,1643.0,129.8357,129.8357,129.7668,129.7668,1643.0
2021-05-27 15:00:00,150.81,150.87,150.75,150.79,3687.0,129.8012,129.8529,129.7496,129.784,3687.0
2021-05-27 15:05:00,150.81,150.82,150.74,150.74,2974.0,129.8012,129.8098,129.741,129.741,2974.0
2021-05-27 15:10:00,150.76,150.85,150.74,150.81,3242.0,129.7582,129.8357,129.741,129.8012,3242.0
2021-05-27 15:15:00,150.81,150.82,150.72,150.72,800.0,129.8012,129.8098,129.7238,129.7238,800.0
2021-05-27 15:20:00,150.7,150.71,150.5,150.51,2859.0,129.7066,129.7152,129.5344,129.543,2859.0
2021-05-27 15:25:00,150.49,150.5,150.36,150.41,3020.0,129.5258,129.5344,129.4139,129.457,3020.0
2021-05-27 15:30:00,150.41,150.43,150.28,150.33,7384.0,129.457,129.4742,129.3451,129.3881,7384.0
2021-05-27 15:35:00,150.36,150.37,150.06,150.06,6401.0,129.4139,129.4225,129.1557,129.1557,6401.0
2021-05-27 15:40:00,150.01,150.12,149.97,150.05,11353.0,129.1127,129.2074,129.0783,129.1471,11353.0
2021-05-27 15:45:00,150.09,150.24,150.07,150.17,10444.0,129.1815,129.3106,129.1643,129.2504,10444.0
2021-05-27 15:50:00,150.13,150.21,150.05,150.09,23329.0,129.216,129.2848,129.1471,129.1815,23329.0
2021-05-27 15:55:00,150.06,150.51,149.95,150.1,63126.0,129.1557,129.543,129.061,129.1901,63126.0
2021-05-28 09:30:00,151.33,151.53,150.17,151.53,22298.0,130.2488,130.4209,129.2504,130.4209,22298.0
2021-05-28 09:35:00,151.53,151.79,151.4,151.65,1619.0,130.4209,130.6447,130.309,130.5242,1619.0
2021-05-28 09:40:00,151.7,152.3,151.5,152.05,5092.0,130.5673,131.0837,130.3951,130.8685,5092.0
2021-05-28 09:45:00,151.97,152.36,151.93,152.03,5183.0,130.7996,131.1353,130.7652,130.8513,5183.0
2021-05-28 09:50:00,151.89,152.23,151.88,152.12,3653.0,130.7308,131.0234,130.7222,130.9287,3653.0
2021-05-28 09:55:00,152.02,152.19,151.91,152.19,3980.0,130.8427,130.989,130.748,130.989,3980.0
2021-05-28 10:00:00,152.19,152.19,151.96,152.1,4214.0,130.989,130.989,130.791,130.9115,4214.0
2021-05-28 10:05:00,151.96,152.23,151.96,152.0,7119.0,130.791,131.0234,130.791,130.8255,7119.0
2021-05-28 10:10:00,152.03,152.21,151.98,152.21,2668.0,130.8513,131.0062,130.8083,131.0062,2668.0
2021-05-28 10:15:00,152.32,152.42,152.3,152.4,3184.0,131.1009,131.187,131.0837,131.1697,3184.0
2021-05-28 10:20:00,152.45,152.5,152.34,152.34,6758.0,131.2128,131.2558,131.1181,131.1181,6758.0
2021-05-28 10:25:00,152.35,152.36,152.18,152.18,1100.0,131.1267,131.1353,130.9804,130.9804,1100.0
2021-05-28 10:30:00,152.1,152.29,152.01,152.29,5448.0,130.9115,131.0751,130.8341,131.0751,5448.0
2021-05-28 10:35:00,152.56,152.71,152.54,152.58,3430.0,131.3075,131.4366,131.2902,131.3247,3430.0
2021-05-28 10:40:00,152.5,152.67,152.4,152.47,2729.0,131.2558,131.4021,131.1697,131.23,2729.0
2021-05-28 10:45:00,152.6,152.6,152.36,152.41,2504.0,131.3419,131.3419,131.1353,131.1783,2504.0
2021-05-28 10:50:00,152.4,152.41,152.2,152.26,3159.0,131.1697,131.1783,130.9976,131.0492,3159.0
2021-05-28 10:55:00,152.25,152.44,152.17,152.39,3259.0,131.0406,131.2042,130.9718,131.1611,3259.0
2021-05-28 11:00:00,152.39,152.39,152.07,152.18,3310.0,131.1611,131.1611,130.8857,130.9804,3310.0
2021-05-28 11:05:00,152.21,152.25,152.17,152.17,1082.0,131.0062,131.0406,130.9718,130.9718,1082.0
2021-05-28 11:10:00,152.2,152.2,152.11,152.12,2321.0,130.9976,130.9976,130.9201,130.9287,2321.0
2021-05-28 11:15:00,152.23,152.23,152.09,152.09,1876.0,131.0234,131.0234,130.9029,130.9029,1876.0
2021-05-28 11:20:00,152.1,152.13,152.07,152.13,2881.0,130.9115,130.9374,130.8857,130.9374,2881.0
2021-05-28 11:25:00,152.18,152.29,152.13,152.17,5142.0,130.9804,131.0751,130.9374,130.9718,5142.0
2021-05-28 11:30:00,152.18,152.23,152.0,152.05,3023.0,130.9804,131.0234,130.8255,130.8685,3023.0
2021-05-28 11:35:00,152.05,152.13,152.04,152.11,2200.0,130.8685,130.9374,130.8599,130.9201,2200.0
2021-05-28 11:40:00,152.12,152.18,152.08,152.12,3900.0,130.9287,130.9804,130.8943,130.9287,3900.0
2021-05-28 11:45:00,152.08,152.13,151.98,152.02,3354.0,130.8943,130.9374,130.8083,130.8427,3354.0
2021-05-28 11:50:00,152.0,152.11,152.0,152.08,2214.0,130.8255,130.9201,130.8255,130.8943,2214.0
2021-05-28 11:55:00,152.06,152.11,152.04,152.06,3120.0,130.8771,130.9201,130.8599,130.8771,3120.0
2021-05-28 12:00:00,152.04,152.04,151.86,151.86,1854.0,130.8599,130.8599,130.705,130.705,1854.0
2021-05-28 12:05:00,151.86,151.99,151.83,151.85,2367.0,130.705,130.8169,130.6791,130.6964,2367.0
2021-05-28 12:10:00,151.88,151.91,151.87,151.9,967.0,130.7222,130.748,130.7136,130.7394,967.0
2021-05-28 12:15:00,151.92,151.92,151.69,151.7,3955.0,130.7566,130.7566,130.5587,130.5673,3955.0
2021-05-28 12:20:00,151.67,151.69,151.67,151.68,409.0,130.5414,130.5587,130.5414,130.55,409.0
2021-05-28 12:25:00,151.78,152.06,151.73,152.0,5214.0,130.6361,130.8771,130.5931,130.8255,5214.0
2021-05-28 12:30:00,151.94,151.94,151.94,151.94,650.0,130.7738,130.7738,130.7738,130.7738,650.0
2021-05-28 12:35:00,151.94,151.94,151.72,151.86,3663.0,130.7738,130.7738,130.5845,130.705,3663.0
2021-05-28 12:40:00,151.81,151.81,151.68,151.68,701.0,130.6619,130.6619,130.55,130.55,701.0
2021-05-28 12:45:00,151.6,151.66,151.47,151.57,4142.0,130.4812,130.5328,130.3693,130.4554,4142.0
2021-05-28 12:50:00,151.56,151.63,151.56,151.63,700.0,130.4468,130.507,130.4468,130.507,700.0
2021-05-28 12:55:00,151.63,151.75,151.59,151.74,3815.0,130.507,130.6103,130.4726,130.6017,3815.0
2021-05-28 13:00:00,151.66,151.81,151.6,151.81,2589.0,130.5328,130.6619,130.4812,130.6619,2589.0
2021-05-28 13:05:00,151.8,151.8,151.54,151.64,2966.0,130.6533,130.6533,130.4295,130.5156,2966.0
2021-05-28 13:10:00,151.59,151.63,151.57,151.57,1040.0,130.4726,130.507,130.4554,130.4554,1040.0
2021-05-28 13:15:00,151.68,151.69,151.58,151.69,2156.0,130.55,130.5587,130.464,130.5587,2156.0
2021-05-28 13:20:00,151.66,151.76,151.65,151.69,2631.0,130.5328,130.6189,130.5242,130.5587,2631.0
2021-05-28 13:25:00,151.79,151.81,151.75,151.75,500.0,130.6447,130.6619,130.6103,130.6103,500.0
2021-05-28 13:30:00,151.75,151.91,151.69,151.91,3663.0,130.6103,130.748,130.5587,130.748,3663.0
2021-05-28 13:35:00,151.86,151.98,151.82,151.85,2815.0,130.705,130.8083,130.6705,130.6964,2815.0
2021-05-28 13:40:00,151.91,152.03,151.85,152.0,1448.0,130.748,130.8513,130.6964,130.8255,1448.0
2021-05-28 13:45:00,152.01,152.14,151.98,152.09,1571.0,130.8341,130.946,130.8083,130.9029,1571.0
2021-05-28 13:50:00,152.12,152.21,152.05,152.21,2316.0,130.9287,131.0062,130.8685,131.0062,2316.0
2021-05-28 13:55:00,152.2,152.23,152.15,152.19,1707.0,130.9976,131.0234,130.9546,130.989,1707.0
2021-05-28 14:00:00,152.23,152.23,151.96,152.02,3107.0,131.0234,131.0234,130.791,130.8427,3107.0
2021-05-28 14:05:00,152.08,152.22,152.08,152.12,2064.0,130.8943,131.0148,130.8943,130.9287,2064.0
2021-05-28 14:10:00,152.14,152.16,151.97,151.97,1832.0,130.946,130.9632,130.7996,130.7996,1832.0
2021-05-28 14:15:00,151.99,151.99,151.81,151.89,4147.0,130.8169,130.8169,130.6619,130.7308,4147.0
2021-05-28 14:20:00,151.94,152.02,151.81,151.96,2175.0,130.7738,130.8427,130.6619,130.791,2175.0
2021-05-28 14:25:00,152.04,152.05,151.88,151.94,3137.0,130.8599,130.8685,130.7222,130.7738,3137.0
2021-05-28 14:30:00,151.99,152.0,151.84,151.85,6633.0,130.8169,130.8255,130.6878,130.6964,6633.0
2021-05-28 14:35:00,151.87,152.02,151.87,151.99,4216.0,130.7136,130.8427,130.7136,130.8169,4216.0
2021-05-28 14:40:00,152.0,152.08,151.98,152.0,5911.0,130.8255,130.8943,130.8083,130.8255,5911.0
2021-05-28 14:45:00,152.01,152.09,151.97,152.09,8982.0,130.8341,130.9029,130.7996,130.9029,8982.0
2021-05-28 14:50:00,152.1,152.1,151.99,151.99,5433.0,130.9115,130.9115,130.8169,130.8169,5433.0
2021-05-28 14:55:00,152.06,152.08,151.96,152.03,7124.0,130.8771,130.8943,130.791,130.8513,7124.0
2021-05-28 15:00:00,152.04,152.08,151.99,152.08,4087.0,130.8599,130.8943,130.8169,130.8943,4087.0
2021-05-28 15:05:00,152.09,152.09,152.02,152.06,2803.0,130.9029,130.9029,130.8427,130.8771,2803.0
2021-05-28 15:10:00,152.07,152.11,151.97,151.99,4063.0,130.8857,130.9201,130.7996,130.8169,4063.0
2021-05-28 15:15:00,152.0,152.05,151.98,152.01,2139.0,130.8255,130.8685,130.8083,130.8341,2139.0
2021-05-28 15:20:00,152.03,152.03,151.83,151.84,7134.0,130.8513,130.8513,130.6791,130.6878,7134.0
2021-05-28 15:25:00,151.84,151.85,151.77,151.85,2430.0,130.6878,130.6964,130.6275,130.6964,2430.0
2021-05-28 15:30:00,151.85,152.07,151.82,152.02,8853.0,130.6964,130.8857,130.6705,130.8427,8853.0
2021-05-28 15:35:00,152.06,152.21,152.03,152.12,4866.0,130.8771,131.0062,130.8513,130.9287,4866.0
2021-05-28 15:40:00,151.99,152.09,151.94,152.09,2985.0,130.8169,130.9029,130.7738,130.9029,2985.0
2021-05-28 15:45:00,152.09,152.13,151.98,152.07,13344.0,130.9029,130.9374,130.8083,130.8857,13344.0
2021-05-28 15:50:00,152.04,152.05,151.81,151.87,13904.0,130.8599,130.8685,130.6619,130.7136,13904.0
2021-05-28 15:55:00,151.81,151.85,151.52,151.57,67634.0,130.6619,130.6964,130.4123,130.4554,67634.0
2021-06-01 09:30:00,152.18,152.41,151.9,151.9,22830.0,130.9804,131.1783,130.7394,130.7394,22830.0
2021-06-01 09:35:00,152.16,152.26,151.93,152.19,3886.0,130.9632,131.0492,130.7652,130.989,3886.0
2021-06-01 09:40:00,152.18,152.27,151.75,151.85,7046.0,130.9804,131.0579,130.6103,130.6964,7046.0
2021-06-01 09:45:00,151.9,151.96,151.68,151.72,9763.0,130.7394,130.791,130.55,130.5845,9763.0
2021-06-01 09:50:00,151.65,152.23,151.65,151.9,7199.0,130.5242,131.0234,130.5242,130.7394,7199.0
2021-06-01 09:55:00,151.86,152.18,151.86,152.06,6131.0,130.705,130.9804,130.705,130.8771,6131.0
2021-06-01 10:00:00,152.0,152.12,151.79,151.83,6872.0,130.8255,130.9287,130.6447,130.6791,6872.0
2021-06-01 10:05:00,151.85,152.06,151.85,151.96,2100.0,130.6964,130.8771,130.6964,130.791,2100.0
2021-06-01 10:10:00,152.01,152.01,151.64,151.74,4830.0,130.8341,130.8341,130.5156,130.6017,4830.0
2021-06-01 10:15:00,151.77,151.98,151.66,151.79,4531.0,130.6275,130.8083,130.5328,130.6447,4531.0
2021-06-01 10:20:00,151.76,151.88,151.68,151.88,2519.0,130.6189,130.7222,130.55,130.7222,2519.0
2021-06-01 10:25:00,151.84,152.14,151.84,152.06,4143.0,130.6878,130.946,130.6878,130.8771,4143.0
2021-06-01 10:30:00,152.09,152.09,151.64,151.75,6114.0,130.9029,130.9029,130.5156,130.6103,6114.0
2021-06-01 10:35:00,151.79,151.84,151.63,151.65,5241.0,130.6447,130.6878,130.507,130.5242,5241.0
2021-06-01 10:40:00,151.72,151.84,151.56,151.68,8896.0,130.5845,130.6878,130.4468,130.55,8896.0
2021-06-01 10:45:00,151.7,152.04,151.66,152.02,4880.0,130.5673,130.8599,130.5328,130.8427,4880.0
2021-06-01 10:50:00,152.02,152.21,151.94,152.18,2626.0,130.8427,131.0062,130.7738,130.9804,2626.0
2021-06-01 10:55:00,152.16,152.3,152.11,152.3,4754.0,130.9632,131.0837,130.9201,131.0837,4754.0
2021-06-01 11:00:00,152.18,152.28,152.09,152.09,5616.0,130.9804,131.0665,130.9029,130.9029,5616.0
2021-06-01 11:05:00,152.06,152.06,151.83,152.0,4077.0,130.8771,130.8771,130.6791,130.8255,4077.0
2021-06-01 11:10:00,152.04,152.11,151.9,151.91,3789.0,130.8599,130.9201,130.7394,130.748,3789.0
2021-06-01 11:15:00,151.94,151.95,151.78,151.8,3240.0,130.7738,130.7824,130.6361,130.6533,3240.0
2021-06-01 11:20:00,151.79,151.94,151.77,151.9,4202.0,130.6447,130.7738,130.6275,130.7394,4202.0
2021-06-01 11:25:00,151.94,151.97,151.72,151.75,4436.0,130.7738,130.7996,130.5845,130.6103,4436.0
2021-06-01 11:30:00,151.79,151.99,151.76,151.85,4709.0,130.6447,130.8169,130.6189,130.6964,4709.0
2021-06-01 11:35:00,151.98,152.22,151.98,152.22,1350.0,130.8083,131.0148,130.8083,131.0148,1350.0
2021-06-01 11:40:00,152.23,152.23,152.08,152.13,2619.0,131.0234,131.0234,130.8943,130.9374,2619.0
2021-06-01 11:45:00,152.11,152.28,152.1,152.25,4890.0,130.9201,131.0665,130.9115,131.0406,4890.0
2021-06-01 11:50:00,152.27,152.28,152.23,152.26,2440.0,131.0579,131.0665,131.0234,131.0492,2440.0
2021-06-01 11:55:00,152.32,152.4,152.28,152.31,4643.0,131.1009,131.1697,131.0665,131.0923,4643.0
2021-06-01 12:00:00,152.36,152.43,152.26,152.43,3725.0,131.1353,131.1956,131.0492,131.1956,3725.0
2021-06-01 12:05:00,152.45,152.61,152.45,152.49,4069.0,131.2128,131.3505,131.2128,131.2472,4069.0
2021-06-01 12:10:00,152.49,152.49,152.41,152.41,910.0,131.2472,131.2472,131.1783,131.1783,910.0
2021-06-01 12:15:00,152.44,152.47,152.37,152.38,2358.0,131.2042,131.23,131.1439,131.1525,2358.0
2021-06-01 12:20:00,152.38,152.56,152.37,152.56,3433.0,131.1525,131.3075,131.1439,131.3075,3433.0
2021-06-01 12:25:00,152.52,152.52,152.45,152.45,1342.0,131.273,131.273,131.2128,131.2128,1342.0
2021-06-01 12:30:00,152.46,152.51,152.41,152.46,3977.0,131.2214,131.2644,131.1783,131.2214,3977.0
2021-06-01 12:35:00,152.38,152.43,152.29,152.35,3403.0,131.1525,131.1956,131.0751,131.1267,3403.0
2021-06-01 12:40:00,152.33,152.54,152.32,152.54,2093.0,131.1095,131.2902,131.1009,131.2902,2093.0
2021-06-01 12:45:00,152.57,152.62,152.49,152.5,2359.0,131.3161,131.3591,131.2472,131.2558,2359.0
2021-06-01 12:50:00,152.47,152.49,152.36,152.48,3750.0,131.23,131.2472,131.1353,131.2386,3750.0
2021-06-01 12:55:00,152.46,152.54,152.42,152.51,2744.0,131.2214,131.2902,131.187,131.2644,2744.0
2021-06-01 13:00:00,152.55,152.55,152.45,152.5,2550.0,131.2988,131.2988,131.2128,131.2558,2550.0
2021-06-01 13:05:00,152.48,152.51,152.44,152.46,2234.0,131.2386,131.2644,131.2042,131.2214,2234.0
2021-06-01 13:10:00,152.49,152.49,152.38,152.39,2349.0,131.2472,131.2472,131.1525,131.1611,2349.0
2021-06-01 13:15:00,152.32,152.33,152.19,152.19,3131.0,131.1009,131.1095,130.989,130.989,3131.0
2021-06-01 13:20:00,152.16,152.24,152.13,152.23,1514.0,130.9632,131.032,130.9374,131.0234,1514.0
2021-06-01 13:25:00,152.27,152.44,152.22,152.35,3438.0,131.0579,131.2042,131.0148,131.1267,3438.0
2021-06-01 13:30:00,152.34,152.35,152.32,152.32,1348.0,131.1181,131.1267,131.1009,131.1009,1348.0
2021-06-01 13:35:00,152.34,152.45,152.3,152.43,3820.0,131.1181,131.2128,131.0837,131.1956,3820.0
2021-06-01 13:40:00,152.4,152.47,152.32,152.46,1973.0,131.1697,131.23,131.1009,131.2214,1973.0
2021-06-01 13:45:00,152.39,152.44,152.36,152.44,3247.0,131.1611,131.2042,131.1353,131.2042,3247.0
2021-06-01 13:50:00,152.4,152.4,152.27,152.27,2198.0,131.1697,131.1697,131.0579,131.0579,2198.0
2021-06-01 13:55:00,152.36,152.42,152.35,152.4,1546.0,131.1353,131.187,131.1267,131.1697,1546.0
2021-06-01 14:00:00,152.33,152.46,152.33,152.41,3737.0,131.1095,131.2214,131.1095,131.1783,3737.0
2021-06-01 14:05:00,152.38,152.44,152.33,152.42,4126.0,131.1525,131.2042,131.1095,131.187,4126.0
2021-06-01 14:10:00,152.45,152.56,152.45,152.5,5750.0,131.2128,131.3075,131.2128,131.2558,5750.0
2021-06-01 14:15:00,152.52,152.52,152.44,152.49,4130.0,131.273,131.273,131.2042,131.2472,4130.0
2021-06-01 14:20:00,152.53,152.65,152.53,152.64,2036.0,131.2816,131.3849,131.2816,131.3763,2036.0
2021-06-01 14:25:00,152.69,152.79,152.69,152.77,1701.0,131.4193,131.5054,131.4193,131.4882,1701.0
2021-06-01 14:30:00,152.75,152.83,152.61,152.83,7083.0,131.471,131.5398,131.3505,131.5398,7083.0
2021-06-01 14:35:00,152.87,152.94,152.82,152.9,3832.0,131.5743,131.6345,131.5312,131.6001,3832.0
2021-06-01 14:40:00,152.87,152.91,152.77,152.77,2282.0,131.5743,131.6087,131.4882,131.4882,2282.0
2021-06-01 14:45:00,152.78,152.9,152.78,152.9,1976.0,131.4968,131.6001,131.4968,131.6001,1976.0
2021-06-01 14:50:00,152.88,152.89,152.8,152.84,2917.0,131.5829,131.5915,131.514,131.5484,2917.0
2021-06-01 14:55:00,152.88,153.0,152.88,152.97,2797.0,131.5829,131.6862,131.5829,131.6603,2797.0
2021-06-01 15:00:00,152.95,152.98,152.89,152.94,3245.0,131.6431,131.6689,131.5915,131.6345,3245.0
2021-06-01 15:05:00,152.99,153.06,152.85,152.85,3941.0,131.6776,131.7378,131.5571,131.5571,3941.0
2021-06-01 15:10:00,152.92,153.0,152.88,152.89,2548.0,131.6173,131.6862,131.5829,131.5915,2548.0
2021-06-01 15:15:00,152.87,152.9,152.84,152.86,3288.0,131.5743,131.6001,131.5484,131.5657,3288.0
2021-06-01 15:20:00,152.88,153.08,152.88,153.08,3374.0,131.5829,131.755,131.5829,131.755,3374.0
2021-06-01 15:25:00,153.12,153.13,153.03,153.1,7397.0,131.7894,131.798,131.712,131.7722,7397.0
2021-06-01 15:30:00,153.04,153.06,152.65,152.65,9086.0,131.7206,131.7378,131.3849,131.3849,9086.0
2021-06-01 15:35:00,152.66,152.88,152.66,152.7,14652.0,131.3935,131.5829,131.3935,131.428,14652.0
2021-06-01 15:40:00,152.7,152.83,152.67,152.77,7034.0,131.428,131.5398,131.4021,131.4882,7034.0
2021-06-01 15:45:00,152.8,153.03,152.79,152.95,8479.0,131.514,131.712,131.5054,131.6431,8479.0
2021-06-01 15:50:00,153.03,153.17,152.97,153.01,12034.0,131.712,131.8325,131.6603,131.6948,12034.0
2021-06-01 15:55:00,153.02,153.17,152.9,153.1,47679.0,131.7034,131.8325,131.6001,131.7722,47679.0
2021-06-02 09:30:00,153.61,154.09,153.2,153.9,24249.0,132.2112,132.6243,131.8583,132.4608,24249.0
2021-06-02 09:35:00,154.05,154.13,153.39,153.39,4490.0,132.5899,132.6587,132.0218,132.0218,4490.0
2021-06-02 09:40:00,153.55,153.72,152.72,152.91,8523.0,132.1595,132.3059,131.4452,131.6087,8523.0
2021-06-02 09:45:00,152.88,153.29,152.88,153.17,6256.0,131.5829,131.9358,131.5829,131.8325,6256.0
2021-06-02 09:50:00,153.23,153.55,153.2,153.31,7672.0,131.8841,132.1595,131.8583,131.953,7672.0
2021-06-02 09:55:00,153.29,153.53,153.24,153.27,9796.0,131.9358,132.1423,131.8927,131.9185,9796.0
2021-06-02 10:00:00,153.38,153.45,153.05,153.45,9499.0,132.0132,132.0735,131.7292,132.0735,9499.0
2021-06-02 10:05:00,153.59,153.99,153.52,153.99,6278.0,132.194,132.5382,132.1337,132.5382,6278.0
2021-06-02 10:10:00,154.06,154.16,153.92,153.92,6617.0,132.5985,132.6846,132.478,132.478,6617.0
2021-06-02 10:15:00,153.92,154.09,153.72,153.77,5155.0,132.478,132.6243,132.3059,132.3489,5155.0
2021-06-02 10:20:00,153.62,154.12,153.58,154.1,5249.0,132.2198,132.6501,132.1854,132.6329,5249.0
2021-06-02 10:25:00,154.09,154.12,153.87,153.94,4817.0,132.6243,132.6501,132.435,132.4952,4817.0
2021-06-02 10:30:00,153.77,153.96,153.7,153.93,5813.0,132.3489,132.5124,132.2886,132.4866,5813.0
2021-06-02 10:35:00,153.96,154.07,153.77,153.82,5358.0,132.5124,132.6071,132.3489,132.3919,5358.0
2021-06-02 10:40:00,153.82,153.82,153.54,153.6,6075.0,132.3919,132.3919,132.1509,132.2026,6075.0
2021-06-02 10:45:00,153.55,153.96,153.55,153.89,2945.0,132.1595,132.5124,132.1595,132.4522,2945.0
2021-06-02 10:50:00,153.86,153.92,153.8,153.84,4537.0,132.4264,132.478,132.3747,132.4091,4537.0
2021-06-02 10:55:00,153.89,153.96,153.74,153.8,10247.0,132.4522,132.5124,132.3231,132.3747,10247.0
2021-06-02 11:00:00,153.8,154.02,153.8,153.81,11194.0,132.3747,132.5641,132.3747,132.3833,11194.0
2021-06-02 11:05:00,153.84,153.94,153.77,153.94,4500.0,132.4091,132.4952,132.3489,132.4952,4500.0
2021-06-02 11:10:00,153.92,154.16,153.92,154.12,7213.0,132.478,132.6846,132.478,132.6501,7213.0
2021-06-02 11:15:00,154.1,154.43,154.09,154.37,10266.0,132.6329,132.917,132.6243,132.8653,10266.0
2021-06-02 11:20:00,154.33,154.33,153.95,154.05,42525.0,132.8309,132.8309,132.5038,132.5899,42525.0
2021-06-02 11:25:00,154.02,154.22,153.93,153.99,11745.0,132.5641,132.7362,132.4866,132.5382,11745.0
2021-06-02 11:30:00,153.99,154.1,153.72,153.95,15945.0,132.5382,132.6329,132.3059,132.5038,15945.0
2021-06-02 11:35:00,153.96,154.07,153.82,154.07,6270.0,132.5124,132.6071,132.3919,132.6071,6270.0
2021-06-02 11:40:00,153.98,154.04,153.91,153.94,6258.0,132.5296,132.5813,132.4694,132.4952,6258.0
2021-06-02 11:45:00,153.94,154.04,153.56,153.64,22851.0,132.4952,132.5813,132.1681,132.237,22851.0
2021-06-02 11:50:00,153.64,153.77,153.55,153.63,17350.0,132.237,132.3489,132.1595,132.2284,17350.0
2021-06-02 11:55:00,153.67,153.73,153.48,153.56,33376.0,132.2628,132.3145,132.0993,132.1681,33376.0
2021-06-02 12:00:00,153.57,153.66,153.51,153.56,12109.0,132.1768,132.2542,132.1251,132.1681,12109.0
2021-06-02 12:05:00,153.55,153.7,153.55,153.68,9136.0,132.1595,132.2886,132.1595,132.2714,9136.0
2021-06-02 12:10:00,153.68,153.85,153.66,153.85,5227.0,132.2714,132.4177,132.2542,132.4177,5227.0
2021-06-02 12:15:00,153.85,153.87,153.77,153.78,5194.0,132.4177,132.435,132.3489,132.3575,5194.0
2021-06-02 12:20:00,153.81,153.9,153.81,153.84,10447.0,132.3833,132.4608,132.3833,132.4091,10447.0
2021-06-02 12:25:00,153.81,154.15,153.76,154.13,13176.0,132.3833,132.676,132.3403,132.6587,13176.0
2021-06-02 12:30:00,154.17,154.18,154.01,154.1,8977.0,132.6932,132.7018,132.5555,132.6329,8977.0
2021-06-02 12:35:00,154.07,154.25,154.07,154.19,5457.0,132.6071,132.762,132.6071,132.7104,5457.0
2021-06-02 12:40:00,154.18,154.27,154.14,154.26,3599.0,132.7018,132.7792,132.6673,132.7706,3599.0
2021-06-02 12:45:00,154.27,154.32,154.1,154.22,11177.0,132.7792,132.8223,132.6329,132.7362,11177.0
2021-06-02 12:50:00,154.23,154.34,154.2,154.28,8821.0,132.7448,132.8395,132.719,132.7878,8821.0
2021-06-02 12:55:00,154.27,154.32,154.18,154.22,9758.0,132.7792,132.8223,132.7018,132.7362,9758.0
2021-06-02 13:00:00,154.18,154.27,154.11,154.23,4966.0,132.7018,132.7792,132.6415,132.7448,4966.0
2021-06-02 13:05:00,154.17,154.25,154.16,154.18,2940.0,132.6932,132.762,132.6846,132.7018,2940.0
2021-06-02 13:10:00,154.23,154.55,154.2,154.55,5823.0,132.7448,133.0202,132.719,133.0202,5823.0
2021-06-02 13:15:00,154.55,154.61,154.48,154.48,5056.0,133.0202,133.0719,132.96,132.96,5056.0
2021-06-02 13:20:00,154.43,154.45,154.18,154.21,12156.0,132.917,132.9342,132.7018,132.7276,12156.0
2021-06-02 13:25:00,154.26,154.36,154.09,154.3,15446.0,132.7706,132.8567,132.6243,132.8051,15446.0
2021-06-02 13:30:00,154.28,154.39,154.18,154.33,3800.0,132.7878,132.8825,132.7018,132.8309,3800.0
2021-06-02 13:35:00,154.3,154.33,154.25,154.31,4175.0,132.8051,132.8309,132.762,132.8137,4175.0
2021-06-02 13:40:00,154.29,154.32,154.14,154.19,8927.0,132.7965,132.8223,132.6673,132.7104,8927.0
2021-06-02 13:45:00,154.14,154.2,154.11,154.16,7112.0,132.6673,132.719,132.6415,132.6846,7112.0
2021-06-02 13:50:00,154.13,154.23,154.09,154.2,5851.0,132.6587,132.7448,132.6243,132.719,5851.0
2021-06-02 13:55:00,154.19,154.19,154.0,154.0,11333.0,132.7104,132.7104,132.5469,132.5469,11333.0
2021-06-02 14:00:00,153.98,154.06,153.97,154.02,7104.0,132.5296,132.5985,132.521,132.5641,7104.0
2021-06-02 14:05:00,154.02,154.03,153.72,153.73,12193.0,132.5641,132.5727,132.3059,132.3145,12193.0
2021-06-02 14:10:00,153.74,153.75,153.68,153.72,4242.0,132.3231,132.3317,132.2714,132.3059,4242.0
2021-06-02 14:15:00,153.75,153.89,153.71,153.84,4913.0,132.3317,132.4522,132.2973,132.4091,4913.0
2021-06-02 14:20:00,153.86,153.86,153.73,153.81,4287.0,132.4264,132.4264,132.3145,132.3833,4287.0
2021-06-02 14:25:00,153.77,153.84,153.7,153.74,7394.0,132.3489,132.4091,132.2886,132.3231,7394.0
2021-06-02 14:30:00,153.74,153.77,153.64,153.72,3078.0,132.3231,132.3489,132.237,132.3059,3078.0
2021-06-02 14:35:00,153.74,153.74,153.46,153.73,19139.0,132.3231,132.3231,132.0821,132.3145,19139.0
2021-06-02 14:40:00,153.71,153.74,153.63,153.66,5263.0,132.2973,132.3231,132.2284,132.2542,5263.0
2021-06-02 14:45:00,153.63,153.72,153.58,153.67,3354.0,132.2284,132.3059,132.1854,132.2628,3354.0
2021-06-02 14:50:00,153.67,153.73,153.66,153.71,5228.0,132.2628,132.3145,132.2542,132.2973,5228.0
2021-06-02 14:55:00,153.72,153.73,153.57,153.61,7580.0,132.3059,132.3145,132.1768,132.2112,7580.0
2021-06-02 15:00:00,153.59,153.63,153.42,153.44,8641.0,132.194,132.2284,132.0477,132.0649,8641.0
2021-06-02 15:05:00,153.44,153.47,153.29,153.34,8037.0,132.0649,132.0907,131.9358,131.9788,8037.0
2021-06-02 15:10:00,153.34,153.52,153.34,153.52,8657.0,131.9788,132.1337,131.9788,132.1337,8657.0
2021-06-02 15:15:00,153.49,153.7,153.45,153.5,16465.0,132.1079,132.2886,132.0735,132.1165,16465.0
2021-06-02 15:20:00,153.5,153.52,153.35,153.44,9517.0,132.1165,132.1337,131.9874,132.0649,9517.0
2021-06-02 15:25:00,153.44,153.63,153.43,153.6,9608.0,132.0649,132.2284,132.0563,132.2026,9608.0
2021-06-02 15:30:00,153.58,153.79,153.56,153.78,10126.0,132.1854,132.3661,132.1681,132.3575,10126.0
2021-06-02 15:35:00,153.78,154.13,153.76,154.04,15942.0,132.3575,132.6587,132.3403,132.5813,15942.0
2021-06-02 15:40:00,154.07,154.19,153.96,154.19,15859.0,132.6071,132.7104,132.5124,132.7104,15859.0
2021-06-02 15:45:00,154.16,154.57,154.15,154.41,21690.0,132.6846,133.0374,132.676,132.8997,21690.0
2021-06-02 15:50:00,154.45,154.75,154.45,154.75,72761.0,132.9342,133.1924,132.9342,133.1924,72761.0
2021-06-02 15:55:00,154.7,154.81,154.54,154.75,64658.0,133.1493,133.244,133.0116,133.1924,64658.0
2021-06-03 09:30:00,155.0,155.0,153.63,154.46,13502.0,133.4075,133.4075,132.2284,132.9428,13502.0
2021-06-03 09:35:00,154.51,154.88,154.27,154.27,5803.0,132.9858,133.3043,132.7792,132.7792,5803.0
2021-06-03 09:40:00,154.24,154.74,154.07,154.07,5909.0,132.7534,133.1838,132.6071,132.6071,5909.0
2021-06-03 09:45:00,154.04,154.58,153.93,154.0,7984.0,132.5813,133.0461,132.4866,132.5469,7984.0
2021-06-03 09:50:00,154.01,154.33,153.89,153.89,7285.0,132.5555,132.8309,132.4522,132.4522,7285.0
2021-06-03 09:55:00,153.77,154.2,153.77,153.84,10227.0,132.3489,132.719,132.3489,132.4091,10227.0
2021-06-03 10:00:00,153.83,154.13,153.8,154.03,8351.0,132.4005,132.6587,132.3747,132.5727,8351.0
2021-06-03 10:05:00,153.99,154.37,153.87,154.23,28909.0,132.5382,132.8653,132.435,132.7448,28909.0
2021-06-03 10:10:00,154.21,154.42,154.15,154.16,11191.0,132.7276,132.9083,132.676,132.6846,11191.0
2021-06-03 10:15:00,154.12,154.32,154.03,154.15,13858.0,132.6501,132.8223,132.5727,132.676,13858.0
2021-06-03 10:20:00,154.14,154.31,154.08,154.27,7188.0,132.6673,132.8137,132.6157,132.7792,7188.0
2021-06-03 10:25:00,154.27,154.51,154.14,154.51,8611.0,132.7792,132.9858,132.6673,132.9858,8611.0
2021-06-03 10:30:00,154.56,154.65,154.35,154.35,4807.0,133.0288,133.1063,132.8481,132.8481,4807.0
2021-06-03 10:35:00,154.26,154.55,154.22,154.31,8194.0,132.7706,133.0202,132.7362,132.8137,8194.0
2021-06-03 10:40:00,154.35,154.42,154.15,154.41,14554.0,132.8481,132.9083,132.676,132.8997,14554.0
2021-06-03 10:45:00,154.36,154.84,154.35,154.7,6068.0,132.8567,133.2698,132.8481,133.1493,6068.0
2021-06-03 10:50:00,154.73,154.78,154.56,154.6,21895.0,133.1752,133.2182,133.0288,133.0633,21895.0
2021-06-03 10:55:00,154.64,155.09,154.63,155.0,23343.0,133.0977,133.485,133.0891,133.4075,23343.0
2021-06-03 11:00:00,155.04,155.05,154.83,154.97,5754.0,133.442,133.4506,133.2612,133.3817,5754.0
2021-06-03 11:05:00,154.96,155.11,154.85,154.98,15259.0,133.3731,133.5022,133.2784,133.3903,15259.0
2021-06-03 11:10:00,154.91,154.96,154.87,154.94,2898.0,133.3301,133.3731,133.2957,133.3559,2898.0
2021-06-03 11:15:00,155.0,155.01,154.78,154.78,5920.0,133.4075,133.4162,133.2182,133.2182,5920.0
2021-06-03 11:20:00,154.77,154.83,154.56,154.64,6087.0,133.2096,133.2612,133.0288,133.0977,6087.0
2021-06-03 11:25:00,154.64,154.87,154.56,154.56,7420.0,133.0977,133.2957,133.0288,133.0288,7420.0
2021-06-03 11:30:00,154.57,154.95,154.5,154.85,14054.0,133.0374,133.3645,132.9772,133.2784,14054.0
2021-06-03 11:35:00,154.89,154.89,154.69,154.76,14146.0,133.3129,133.3129,133.1407,133.201,14146.0
2021-06-03 11:40:00,154.7,155.0,154.7,154.97,10553.0,133.1493,133.4075,133.1493,133.3817,10553.0
2021-06-03 11:45:00,154.95,155.15,154.91,155.13,23604.0,133.3645,133.5367,133.3301,133.5194,23604.0
2021-06-03 11:50:00,155.16,155.17,154.82,154.95,18260.0,133.5453,133.5539,133.2526,133.3645,18260.0
2021-06-03 11:55:00,154.93,155.08,154.8,154.87,16081.0,133.3473,133.4764,133.2354,133.2957,16081.0
2021-06-03 12:00:00,154.94,155.29,154.93,155.22,9564.0,133.3559,133.6571,133.3473,133.5969,9564.0
2021-06-03 12:05:00,155.23,155.33,155.08,155.1,7471.0,133.6055,133.6916,133.4764,133.4936,7471.0
2021-06-03 12:10:00,155.08,155.19,155.0,155.19,4926.0,133.4764,133.5711,133.4075,133.5711,4926.0
2021-06-03 12:15:00,155.17,155.17,155.0,155.04,2990.0,133.5539,133.5539,133.4075,133.442,2990.0
2021-06-03 12:20:00,155.05,155.12,155.0,155.05,4400.0,133.4506,133.5108,133.4075,133.4506,4400.0
2021-06-03 12:25:00,155.06,155.07,154.98,155.07,4785.0,133.4592,133.4678,133.3903,133.4678,4785.0
2021-06-03 12:30:00,155.07,155.17,155.06,155.13,6814.0,133.4678,133.5539,133.4592,133.5194,6814.0
2021-06-03 12:35:00,155.14,155.4,155.07,155.39,8904.0,133.528,133.7518,133.4678,133.7432,8904.0
2021-06-03 12:40:00,155.34,155.34,155.21,155.28,4370.0,133.7002,133.7002,133.5883,133.6485,4370.0
2021-06-03 12:45:00,155.31,155.39,155.29,155.37,8654.0,133.6744,133.7432,133.6571,133.726,8654.0
2021-06-03 12:50:00,155.38,155.46,155.34,155.39,3000.0,133.7346,133.8035,133.7002,133.7432,3000.0
2021-06-03 12:55:00,155.37,155.5,155.33,155.47,5695.0,133.726,133.8379,133.6916,133.8121,5695.0
2021-06-03 13:00:00,155.48,155.6,155.42,155.59,6750.0,133.8207,133.924,133.769,133.9154,6750.0
2021-06-03 13:05:00,155.59,155.61,155.46,155.53,5923.0,133.9154,133.9326,133.8035,133.8637,5923.0
2021-06-03 13:10:00,155.56,155.6,155.44,155.44,11954.0,133.8895,133.924,133.7863,133.7863,11954.0
2021-06-03 13:15:00,155.45,155.59,155.43,155.53,8312.0,133.7949,133.9154,133.7776,133.8637,8312.0
2021-06-03 13:20:00,155.54,155.64,155.43,155.64,4891.0,133.8723,133.9584,133.7776,133.9584,4891.0
2021-06-03 13:25:00,155.62,155.64,155.52,155.61,10544.0,133.9412,133.9584,133.8551,133.9326,10544.0
2021-06-03 13:30:00,155.61,155.7,155.56,155.63,10484.0,133.9326,134.01,133.8895,133.9498,10484.0
2021-06-03 13:35:00,155.6,155.67,155.6,155.61,6809.0,133.924,133.9842,133.924,133.9326,6809.0
2021-06-03 13:40:00,155.63,155.67,155.54,155.57,8221.0,133.9498,133.9842,133.8723,133.8981,8221.0
2021-06-03 13:45:00,155.58,155.68,155.53,155.58,12585.0,133.9067,133.9928,133.8637,133.9067,12585.0
2021-06-03 13:50:00,155.64,155.66,155.57,155.59,2100.0,133.9584,133.9756,133.8981,133.9154,2100.0
2021-06-03 13:55:00,155.57,155.67,155.53,155.65,7079.0,133.8981,133.9842,133.8637,133.967,7079.0
2021-06-03 14:00:00,155.66,155.69,155.61,155.66,8785.0,133.9756,134.0014,133.9326,133.9756,8785.0
2021-06-03 14:05:00,155.69,155.69,155.62,155.66,4778.0,134.0014,134.0014,133.9412,133.9756,4778.0
2021-06-03 14:10:00,155.68,155.73,155.63,155.7,5863.0,133.9928,134.0359,133.9498,134.01,5863.0
2021-06-03 14:15:00,155.71,155.78,155.64,155.66,5958.0,134.0186,134.0789,133.9584,133.9756,5958.0
2021-06-03 14:20:00,155.67,155.77,155.66,155.77,4981.0,133.9842,134.0703,133.9756,134.0703,4981.0
2021-06-03 14:25:00,155.77,155.87,155.75,155.85,5458.0,134.0703,134.1564,134.0531,134.1391,5458.0
2021-06-03 14:30:00,155.82,155.97,155.77,155.96,5307.0,134.1133,134.2424,134.0703,134.2338,5307.0
2021-06-03 14:35:00,155.97,156.07,155.92,155.99,4827.0,134.2424,134.3285,134.1994,134.2596,4827.0
2021-06-03 14:40:00,156.02,156.13,155.95,156.01,12013.0,134.2855,134.3801,134.2252,134.2768,12013.0
2021-06-03 14:45:00,156.03,156.11,155.98,156.04,13638.0,134.2941,134.3629,134.251,134.3027,13638.0
2021-06-03 14:50:00,156.0,156.12,155.94,156.01,4787.0,134.2682,134.3715,134.2166,134.2768,4787.0
2021-06-03 14:55:00,156.0,156.08,155.98,156.02,5068.0,134.2682,134.3371,134.251,134.2855,5068.0
2021-06-03 15:00:00,155.93,156.0,155.83,155.86,4626.0,134.208,134.2682,134.1219,134.1477,4626.0
2021-06-03 15:05:00,155.86,155.86,155.67,155.72,6268.0,134.1477,134.1477,133.9842,134.0272,6268.0
2021-06-03 15:10:00,155.75,155.78,155.69,155.77,8786.0,134.0531,134.0789,134.0014,134.0703,8786.0
2021-06-03 15:15:00,155.74,155.76,155.53,155.53,10406.0,134.0445,134.0617,133.8637,133.8637,10406.0
2021-06-03 15:20:00,155.51,155.59,155.37,155.38,10068.0,133.8465,133.9154,133.726,133.7346,10068.0
2021-06-03 15:25:00,155.4,155.6,155.32,155.49,36267.0,133.7518,133.924,133.683,133.8293,36267.0
2021-06-03 15:30:00,155.46,155.5,155.26,155.26,15922.0,133.8035,133.8379,133.6313,133.6313,15922.0
2021-06-03 15:35:00,155.26,155.62,155.26,155.48,20060.0,133.6313,133.9412,133.6313,133.8207,20060.0
2021-06-03 15:40:00,155.52,155.52,155.3,155.38,21428.0,133.8551,133.8551,133.6658,133.7346,21428.0
2021-06-03 15:45:00,155.41,155.48,155.36,155.4,21417.0,133.7604,133.8207,133.7174,133.7518,21417.0
2021-06-03 15:50:00,155.4,155.57,155.4,155.49,26073.0,133.7518,133.8981,133.7518,133.8293,26073.0
2021-06-03 15:55:00,155.48,155.62,155.41,155.42,68910.0,133.8207,133.9412,133.7604,133.769,68910.0
2021-06-04 09:30:00,156.2,156.55,156.07,156.27,10832.0,134.4404,134.7416,134.3285,134.5006,10832.0
2021-06-04 09:35:00,156.38,156.58,155.93,156.05,3897.0,134.5953,134.7674,134.208,134.3113,3897.0
2021-06-04 09:40:00,156.11,156.5,156.05,156.34,7152.0,134.3629,134.6986,134.3113,134.5609,7152.0
2021-06-04 09:45:00,156.36,156.38,155.78,156.18,3709.0,134.5781,134.5953,134.0789,134.4232,3709.0
2021-06-04 09:50:00,156.18,156.27,156.05,156.13,1337.0,134.4232,134.5006,134.3113,134.3801,1337.0
2021-06-04 09:55:00,156.09,156.11,155.72,155.81,5416.0,134.3457,134.3629,134.0272,134.1047,5416.0
2021-06-04 10:00:00,155.93,156.15,155.93,155.96,1568.0,134.208,134.3973,134.208,134.2338,1568.0
2021-06-04 10:05:00,155.77,155.8,155.54,155.79,4619.0,134.0703,134.0961,133.8723,134.0875,4619.0
2021-06-04 10:10:00,155.8,155.98,155.8,155.97,1600.0,134.0961,134.251,134.0961,134.2424,1600.0
2021-06-04 10:15:00,155.99,156.35,155.99,156.27,3366.0,134.2596,134.5695,134.2596,134.5006,3366.0
2021-06-04 10:20:00,156.31,156.46,156.26,156.31,5600.0,134.5351,134.6642,134.492,134.5351,5600.0
2021-06-04 10:25:00,156.33,156.52,156.32,156.38,6478.0,134.5523,134.7158,134.5437,134.5953,6478.0
2021-06-04 10:30:00,156.36,156.5,156.27,156.27,17000.0,134.5781,134.6986,134.5006,134.5006,17000.0
2021-06-04 10:35:00,156.24,156.37,156.22,156.31,3833.0,134.4748,134.5867,134.4576,134.5351,3833.0
2021-06-04 10:40:00,156.28,156.37,156.26,156.31,2718.0,134.5092,134.5867,134.492,134.5351,2718.0
2021-06-04 10:45:00,156.31,156.34,156.06,156.06,5090.0,134.5351,134.5609,134.3199,134.3199,5090.0
2021-06-04 10:50:00,156.04,156.16,156.04,156.13,2202.0,134.3027,134.406,134.3027,134.3801,2202.0
2021-06-04 10:55:00,156.14,156.16,155.97,156.14,3065.0,134.3887,134.406,134.2424,134.3887,3065.0
2021-06-04 11:00:00,156.15,156.21,156.12,156.19,3012.0,134.3973,134.449,134.3715,134.4318,3012.0
2021-06-04 11:05:00,156.2,156.26,156.1,156.24,7455.0,134.4404,134.492,134.3543,134.4748,7455.0
2021-06-04 11:10:00,156.15,156.33,156.13,156.33,1905.0,134.3973,134.5523,134.3801,134.5523,1905.0
2021-06-04 11:15:00,156.33,156.38,156.24,156.32,2260.0,134.5523,134.5953,134.4748,134.5437,2260.0
2021-06-04 11:20:00,156.33,156.34,156.09,156.16,1908.0,134.5523,134.5609,134.3457,134.406,1908.0
2021-06-04 11:25:00,156.12,156.22,156.0,156.19,19584.0,134.3715,134.4576,134.2682,134.4318,19584.0
2021-06-04 11:30:00,156.22,156.35,156.22,156.33,2353.0,134.4576,134.5695,134.4576,134.5523,2353.0
2021-06-04 11:35:00,156.3,156.33,156.25,156.33,1820.0,134.5264,134.5523,134.4834,134.5523,1820.0
2021-06-04 11:40:00,156.26,156.46,156.26,156.46,2070.0,134.492,134.6642,134.492,134.6642,2070.0
2021-06-04 11:45:00,156.52,156.54,156.42,156.48,3310.0,134.7158,134.733,134.6297,134.6814,3310.0
2021-06-04 11:50:00,156.46,156.47,156.4,156.4,820.0,134.6642,134.6728,134.6125,134.6125,820.0
2021-06-04 11:55:00,156.39,156.39,156.26,156.39,2529.0,134.6039,134.6039,134.492,134.6039,2529.0
2021-06-04 12:00:00,156.39,156.42,156.36,156.36,1290.0,134.6039,134.6297,134.5781,134.5781,1290.0
2021-06-04 12:05:00,156.35,156.41,156.3,156.32,4710.0,134.5695,134.6211,134.5264,134.5437,4710.0
2021-06-04 12:10:00,156.34,156.35,156.2,156.2,2296.0,134.5609,134.5695,134.4404,134.4404,2296.0
2021-06-04 12:15:00,156.15,156.19,155.94,155.94,2487.0,134.3973,134.4318,134.2166,134.2166,2487.0
2021-06-04 12:20:00,155.96,156.0,155.89,155.94,1638.0,134.2338,134.2682,134.1736,134.2166,1638.0
2021-06-04 12:25:00,155.91,155.96,155.89,155.89,2849.0,134.1908,134.2338,134.1736,134.1736,2849.0
2021-06-04 12:30:00,155.85,155.92,155.83,155.83,1034.0,134.1391,134.1994,134.1219,134.1219,1034.0
2021-06-04 12:35:00,155.84,155.89,155.69,155.69,3322.0,134.1305,134.1736,134.0014,134.0014,3322.0
2021-06-04 12:40:00,155.61,155.63,155.46,155.51,1884.0,133.9326,133.9498,133.8035,133.8465,1884.0
2021-06-04 12:45:00,155.46,155.49,155.38,155.48,4337.0,133.8035,133.8293,133.7346,133.8207,4337.0
2021-06-04 12:50:00,155.51,155.71,155.51,155.53,5567.0,133.8465,134.0186,133.8465,133.8637,5567.0
2021-06-04 12:55:00,155.6,155.63,155.5,155.55,3033.0,133.924,133.9498,133.8379,133.8809,3033.0
2021-06-04 13:00:00,155.53,155.62,155.5,155.54,2017.0,133.8637,133.9412,133.8379,133.8723,2017.0
2021-06-04 13:05:00,155.54,155.65,155.54,155.65,1926.0,133.8723,133.967,133.8723,133.967,1926.0
2021-06-04 13:10:00,155.63,155.81,155.63,155.68,3021.0,133.9498,134.1047,133.9498,133.9928,3021.0
2021-06-04 13:15:00,155.65,155.66,155.58,155.58,1500.0,133.967,133.9756,133.9067,133.9067,1500.0
2021-06-04 13:20:00,155.58,155.64,155.57,155.63,3603.0,133.9067,133.9584,133.8981,133.9498,3603.0
2021-06-04 13:25:00,155.6,155.72,155.57,155.61,1467.0,133.924,134.0272,133.8981,133.9326,1467.0
2021-06-04 13:30:00,155.57,155.73,155.57,155.72,2988.0,133.8981,134.0359,133.8981,134.0272,2988.0
2021-06-04 13:35:00,155.69,155.71,155.63,155.64,1883.0,134.0014,134.0186,133.9498,133.9584,1883.0
2021-06-04 13:40:00,155.66,155.72,155.6,155.71,2672.0,133.9756,134.0272,133.924,134.0186,2672.0
2021-06-04 13:45:00,155.7,155.77,155.65,155.77,1051.0,134.01,134.0703,133.967,134.0703,1051.0
2021-06-04 13:50:00,155.76,155.83,155.73,155.75,4065.0,134.0617,134.1219,134.0359,134.0531,4065.0
2021-06-04 13:55:00,155.76,155.76,155.69,155.72,4615.0,134.0617,134.0617,134.0014,134.0272,4615.0
2021-06-04 14:00:00,155.73,155.81,155.73,155.8,1318.0,134.0359,134.1047,134.0359,134.0961,1318.0
2021-06-04 14:05:00,155.78,155.79,155.71,155.78,2327.0,134.0789,134.0875,134.0186,134.0789,2327.0
2021-06-04 14:10:00,155.77,155.93,155.74,155.87,11431.0,134.0703,134.208,134.0445,134.1564,11431.0
2021-06-04 14:15:00,155.93,156.1,155.93,156.07,3966.0,134.208,134.3543,134.208,134.3285,3966.0
2021-06-04 14:20:00,156.21,156.21,156.07,156.08,1629.0,134.449,134.449,134.3285,134.3371,1629.0
2021-06-04 14:25:00,156.13,156.15,156.02,156.09,4944.0,134.3801,134.3973,134.2855,134.3457,4944.0
2021-06-04 14:30:00,156.04,156.05,155.85,155.85,3766.0,134.3027,134.3113,134.1391,134.1391,3766.0
2021-06-04 14:35:00,155.93,156.01,155.89,155.96,6286.0,134.208,134.2768,134.1736,134.2338,6286.0
2021-06-04 14:40:00,155.95,155.95,155.79,155.81,2798.0,134.2252,134.2252,134.0875,134.1047,2798.0
2021-06-04 14:45:00,155.81,155.86,155.8,155.81,2907.0,134.1047,134.1477,134.0961,134.1047,2907.0
2021-06-04 14:50:00,155.74,155.83,155.74,155.83,1429.0,134.0445,134.1219,134.0445,134.1219,1429.0
2021-06-04 14:55:00,155.86,155.95,155.82,155.83,3055.0,134.1477,134.2252,134.1133,134.1219,3055.0
2021-06-04 15:00:00,155.76,155.9,155.7,155.74,5732.0,134.0617,134.1822,134.01,134.0445,5732.0
2021-06-04 15:05:00,155.69,155.69,155.48,155.48,9052.0,134.0014,134.0014,133.8207,133.8207,9052.0
2021-06-04 15:10:00,155.52,155.52,155.37,155.4,9695.0,133.8551,133.8551,133.726,133.7518,9695.0
2021-06-04 15:15:00,155.41,155.41,155.04,155.05,5383.0,133.7604,133.7604,133.442,133.4506,5383.0
2021-06-04 15:20:00,155.0,155.16,155.0,155.06,10246.0,133.4075,133.5453,133.4075,133.4592,10246.0
2021-06-04 15:25:00,155.04,155.32,155.04,155.3,20393.0,133.442,133.683,133.442,133.6658,20393.0
2021-06-04 15:30:00,155.31,155.32,155.07,155.13,27437.0,133.6744,133.683,133.4678,133.5194,27437.0
2021-06-04 15:35:00,155.13,155.46,155.13,155.33,19741.0,133.5194,133.8035,133.5194,133.6916,19741.0
2021-06-04 15:40:00,155.31,155.53,155.28,155.49,23418.0,133.6744,133.8637,133.6485,133.8293,23418.0
2021-06-04 15:45:00,155.51,155.58,155.34,155.39,27976.0,133.8465,133.9067,133.7002,133.7432,27976.0
2021-06-04 15:50:00,155.39,155.47,155.21,155.33,32500.0,133.7432,133.8121,133.5883,133.6916,32500.0
2021-06-04 15:55:00,155.3,155.31,155.07,155.18,76281.0,133.6658,133.6744,133.4678,133.5625,76281.0
2021-06-07 09:30:00,156.06,157.17,155.5,156.97,44826.0,134.3199,135.2753,133.8379,135.1031,44826.0
2021-06-07 09:35:00,157.16,157.83,157.16,157.45,19877.0,135.2666,135.8433,135.2666,135.5162,19877.0
2021-06-07 09:40:00,157.25,157.37,157.14,157.27,10806.0,135.3441,135.4474,135.2494,135.3613,10806.0
2021-06-07 09:45:00,157.27,157.89,157.26,157.77,31704.0,135.3613,135.895,135.3527,135.7917,31704.0
2021-06-07 09:50:00,157.77,158.45,157.67,158.19,32018.0,135.7917,136.3769,135.7056,136.1532,32018.0
2021-06-07 09:55:00,158.19,158.19,157.9,158.01,12430.0,136.1532,136.1532,135.9036,135.9982,12430.0
2021-06-07 10:00:00,158.08,158.28,157.99,158.15,11615.0,136.0585,136.2306,135.981,136.1187,11615.0
2021-06-07 10:05:00,158.14,158.19,157.94,158.03,14087.0,136.1101,136.1532,135.938,136.0154,14087.0
2021-06-07 10:10:00,157.97,158.29,157.93,158.13,17891.0,135.9638,136.2392,135.9294,136.1015,17891.0
2021-06-07 10:15:00,158.15,158.36,158.07,158.29,12183.0,136.1187,136.2995,136.0499,136.2392,12183.0
2021-06-07 10:20:00,158.3,158.57,158.02,158.2,48064.0,136.2478,136.4802,136.0068,136.1618,48064.0
2021-06-07 10:25:00,158.24,158.3,158.19,158.28,7674.0,136.1962,136.2478,136.1532,136.2306,7674.0
2021-06-07 10:30:00,158.29,158.43,158.19,158.41,29537.0,136.2392,136.3597,136.1532,136.3425,29537.0
2021-06-07 10:35:00,158.36,158.72,158.25,158.31,9820.0,136.2995,136.6093,136.2048,136.2564,9820.0
2021-06-07 10:40:00,158.32,158.78,158.27,158.76,9193.0,136.2651,136.661,136.222,136.6438,9193.0
2021-06-07 10:45:00,158.74,158.78,158.44,158.52,12519.0,136.6265,136.661,136.3683,136.4372,12519.0
2021-06-07 10:50:00,158.51,158.67,158.47,158.52,7405.0,136.4286,136.5663,136.3942,136.4372,7405.0
2021-06-07 10:55:00,158.53,158.78,158.44,158.73,12897.0,136.4458,136.661,136.3683,136.6179,12897.0
2021-06-07 11:00:00,158.75,158.93,158.71,158.86,31907.0,136.6351,136.7901,136.6007,136.7298,31907.0
2021-06-07 11:05:00,158.85,159.1,158.82,159.01,35669.0,136.7212,136.9364,136.6954,136.8589,35669.0
2021-06-07 11:10:00,159.0,159.06,158.77,158.88,18049.0,136.8503,136.902,136.6524,136.747,18049.0
2021-06-07 11:15:00,158.92,159.07,158.91,159.04,16959.0,136.7815,136.9106,136.7729,136.8847,16959.0
2021-06-07 11:20:00,159.02,159.1,158.75,158.76,17529.0,136.8675,136.9364,136.6351,136.6438,17529.0
2021-06-07 11:25:00,158.76,158.97,158.73,158.73,13421.0,136.6438,136.8245,136.6179,136.6179,13421.0
2021-06-07 11:30:00,158.74,158.79,158.47,158.48,5366.0,136.6265,136.6696,136.3942,136.4028,5366.0
2021-06-07 11:35:00,158.51,158.58,158.38,158.42,6828.0,136.4286,136.4888,136.3167,136.3511,6828.0
2021-06-07 11:40:00,158.43,158.67,158.36,158.67,5461.0,136.3597,136.5663,136.2995,136.5663,5461.0
2021-06-07 11:45:00,158.74,158.78,158.5,158.62,9099.0,136.6265,136.661,136.42,136.5233,9099.0
2021-06-07 11:50:00,158.66,158.8,158.62,158.8,6120.0,136.5577,136.6782,136.5233,136.6782,6120.0
2021-06-07 11:55:00,158.75,158.78,158.61,158.65,4400.0,136.6351,136.661,136.5147,136.5491,4400.0
2021-06-07 12:00:00,158.61,158.65,158.48,158.56,4208.0,136.5147,136.5491,136.4028,136.4716,4208.0
2021-06-07 12:05:00,158.56,158.66,158.45,158.47,4586.0,136.4716,136.5577,136.3769,136.3942,4586.0
2021-06-07 12:10:00,158.47,158.73,158.46,158.72,4137.0,136.3942,136.6179,136.3855,136.6093,4137.0
2021-06-07 12:15:00,158.71,158.83,158.67,158.72,6471.0,136.6007,136.704,136.5663,136.6093,6471.0
2021-06-07 12:20:00,158.69,158.69,158.53,158.55,4750.0,136.5835,136.5835,136.4458,136.463,4750.0
2021-06-07 12:25:00,158.6,158.6,158.26,158.35,4559.0,136.506,136.506,136.2134,136.2909,4559.0
2021-06-07 12:30:00,158.33,158.5,158.3,158.47,9260.0,136.2737,136.42,136.2478,136.3942,9260.0
2021-06-07 12:35:00,158.5,158.63,158.36,158.47,6204.0,136.42,136.5319,136.2995,136.3942,6204.0
2021-06-07 12:40:00,158.53,158.64,158.41,158.44,2545.0,136.4458,136.5405,136.3425,136.3683,2545.0
2021-06-07 12:45:00,158.4,158.43,158.21,158.33,4449.0,136.3339,136.3597,136.1704,136.2737,4449.0
2021-06-07 12:50:00,158.32,158.33,157.98,158.02,5656.0,136.2651,136.2737,135.9724,136.0068,5656.0
2021-06-07 12:55:00,157.97,158.11,157.87,158.07,3208.0,135.9638,136.0843,135.8777,136.0499,3208.0
2021-06-07 13:00:00,158.03,158.16,158.01,158.13,2523.0,136.0154,136.1273,135.9982,136.1015,2523.0
2021-06-07 13:05:00,158.11,158.19,158.07,158.16,4151.0,136.0843,136.1532,136.0499,136.1273,4151.0
2021-06-07 13:10:00,158.12,158.17,158.04,158.09,5474.0,136.0929,136.1359,136.0241,136.0671,5474.0
2021-06-07 13:15:00,158.09,158.18,158.04,158.14,3210.0,136.0671,136.1446,136.0241,136.1101,3210.0
2021-06-07 13:20:00,158.16,158.5,158.16,158.39,11440.0,136.1273,136.42,136.1273,136.3253,11440.0
2021-06-07 13:25:00,158.4,158.45,158.08,158.19,5530.0,136.3339,136.3769,136.0585,136.1532,5530.0
2021-06-07 13:30:00,158.21,158.43,158.18,158.3,5808.0,136.1704,136.3597,136.1446,136.2478,5808.0
2021-06-07 13:35:00,158.34,158.4,158.21,158.4,4953.0,136.2823,136.3339,136.1704,136.3339,4953.0
2021-06-07 13:40:00,158.36,158.41,158.26,158.31,5101.0,136.2995,136.3425,136.2134,136.2564,5101.0
2021-06-07 13:45:00,158.28,158.28,158.03,158.05,4424.0,136.2306,136.2306,136.0154,136.0327,4424.0
2021-06-07 13:50:00,158.08,158.14,158.0,158.07,4506.0,136.0585,136.1101,135.9896,136.0499,4506.0
2021-06-07 13:55:00,158.16,158.24,158.12,158.16,5583.0,136.1273,136.1962,136.0929,136.1273,5583.0
2021-06-07 14:00:00,158.17,158.24,158.13,158.23,5723.0,136.1359,136.1962,136.1015,136.1876,5723.0
2021-06-07 14:05:00,158.19,158.38,158.16,158.34,5959.0,136.1532,136.3167,136.1273,136.2823,5959.0
2021-06-07 14:10:00,158.28,158.32,158.22,158.28,2809.0,136.2306,136.2651,136.179,136.2306,2809.0
2021-06-07 14:15:00,158.3,158.37,158.23,158.36,14797.0,136.2478,136.3081,136.1876,136.2995,14797.0
2021-06-07 14:20:00,158.36,158.71,158.33,158.71,7382.0,136.2995,136.6007,136.2737,136.6007,7382.0
2021-06-07 14:25:00,158.66,158.79,158.66,158.79,4691.0,136.5577,136.6696,136.5577,136.6696,4691.0
2021-06-07 14:30:00,158.83,158.86,158.66,158.81,12503.0,136.704,136.7298,136.5577,136.6868,12503.0
2021-06-07 14:35:00,158.78,158.8,158.69,158.75,4143.0,136.661,136.6782,136.5835,136.6351,4143.0
2021-06-07 14:40:00,158.73,158.84,158.73,158.81,6907.0,136.6179,136.7126,136.6179,136.6868,6907.0
2021-06-07 14:45:00,158.82,158.83,158.7,158.8,9956.0,136.6954,136.704,136.5921,136.6782,9956.0
2021-06-07 14:50:00,158.81,158.85,158.76,158.78,4783.0,136.6868,136.7212,136.6438,136.661,4783.0
2021-06-07 14:55:00,158.77,158.82,158.57,158.64,13251.0,136.6524,136.6954,136.4802,136.5405,13251.0
2021-06-07 15:00:00,158.64,158.76,158.58,158.76,7150.0,136.5405,136.6438,136.4888,136.6438,7150.0
2021-06-07 15:05:00,158.76,158.78,158.4,158.49,6663.0,136.6438,136.661,136.3339,136.4114,6663.0
2021-06-07 15:10:00,158.5,158.74,158.49,158.66,7694.0,136.42,136.6265,136.4114,136.5577,7694.0
2021-06-07 15:15:00,158.68,158.7,158.51,158.58,6514.0,136.5749,136.5921,136.4286,136.4888,6514.0
2021-06-07 15:20:00,158.57,158.58,158.33,158.37,10578.0,136.4802,136.4888,136.2737,136.3081,10578.0
2021-06-07 15:25:00,158.39,158.53,158.36,158.39,10884.0,136.3253,136.4458,136.2995,136.3253,10884.0
2021-06-07 15:30:00,158.37,158.57,158.35,158.56,16389.0,136.3081,136.4802,136.2909,136.4716,16389.0
2021-06-07 15:35:00,158.53,158.53,158.37,158.48,19875.0,136.4458,136.4458,136.3081,136.4028,19875.0
2021-06-07 15:40:00,158.5,158.84,158.49,158.79,28458.0,136.42,136.7126,136.4114,136.6696,28458.0
2021-06-07 15:45:00,158.8,158.82,158.44,158.49,30585.0,136.6782,136.6954,136.3683,136.4114,30585.0
2021-06-07 15:50:00,158.51,158.77,158.51,158.66,34148.0,136.4286,136.6524,136.4286,136.5577,34148.0
2021-06-07 15:55:00,158.67,158.67,158.42,158.51,107606.0,136.5663,136.5663,136.3511,136.4286,107606.0
2021-06-08 09:30:00,158.98,159.77,158.7,159.77,29527.0,136.8331,137.5131,136.5921,137.5131,29527.0
2021-06-08 09:35:00,159.66,159.99,159.55,159.9,18173.0,137.4184,137.7024,137.3237,137.6249,18173.0
2021-06-08 09:40:00,159.87,160.4,159.86,160.38,54099.0,137.5991,138.0553,137.5905,138.0381,54099.0
2021-06-08 09:45:00,160.31,160.87,160.3,160.79,19991.0,137.9778,138.4598,137.9692,138.391,19991.0
2021-06-08 09:50:00,160.76,160.76,160.01,160.15,15383.0,138.3651,138.3651,137.7196,137.8401,15383.0
2021-06-08 09:55:00,160.1,160.21,159.58,159.64,21921.0,137.7971,137.8918,137.3495,137.4012,21921.0
2021-06-08 10:00:00,159.67,159.69,159.34,159.53,14242.0,137.427,137.4442,137.143,137.3065,14242.0
2021-06-08 10:05:00,159.53,159.59,159.43,159.47,23687.0,137.3065,137.3581,137.2204,137.2548,23687.0
2021-06-08 10:10:00,159.39,159.39,159.19,159.31,12219.0,137.186,137.186,137.0139,137.1171,12219.0
2021-06-08 10:15:00,159.31,159.41,159.25,159.37,8702.0,137.1171,137.2032,137.0655,137.1688,8702.0
2021-06-08 10:20:00,159.37,159.43,159.18,159.18,13667.0,137.1688,137.2204,137.0052,137.0052,13667.0
2021-06-08 10:25:00,159.22,159.23,159.05,159.22,10436.0,137.0397,137.0483,136.8934,137.0397,10436.0
2021-06-08 10:30:00,159.21,159.21,158.63,158.68,9007.0,137.0311,137.0311,136.5319,136.5749,9007.0
2021-06-08 10:35:00,158.71,158.75,158.4,158.53,8462.0,136.6007,136.6351,136.3339,136.4458,8462.0
2021-06-08 10:40:00,158.49,158.97,158.49,158.87,4087.0,136.4114,136.8245,136.4114,136.7384,4087.0
2021-06-08 10:45:00,158.86,158.96,158.66,158.96,6797.0,136.7298,136.8159,136.5577,136.8159,6797.0
2021-06-08 10:50:00,158.92,158.95,158.56,158.77,7973.0,136.7815,136.8073,136.4716,136.6524,7973.0
2021-06-08 10:55:00,158.77,159.02,158.72,159.02,8865.0,136.6524,136.8675,136.6093,136.8675,8865.0
2021-06-08 11:00:00,159.0,159.1,158.94,158.96,8411.0,136.8503,136.9364,136.7987,136.8159,8411.0
2021-06-08 11:05:00,159.02,159.06,158.93,159.05,7590.0,136.8675,136.902,136.7901,136.8934,7590.0
2021-06-08 11:10:00,159.08,159.14,158.96,159.06,10482.0,136.9192,136.9708,136.8159,136.902,10482.0
2021-06-08 11:15:00,159.06,159.35,159.02,159.34,13517.0,136.902,137.1516,136.8675,137.143,13517.0
2021-06-08 11:20:00,159.31,159.35,159.04,159.08,10902.0,137.1171,137.1516,136.8847,136.9192,10902.0
2021-06-08 11:25:00,159.03,159.03,158.57,158.71,4049.0,136.8761,136.8761,136.4802,136.6007,4049.0
2021-06-08 11:30:00,158.65,158.79,158.59,158.79,3717.0,136.5491,136.6696,136.4974,136.6696,3717.0
2021-06-08 11:35:00,158.78,159.14,158.74,159.13,9584.0,136.661,136.9708,136.6265,136.9622,9584.0
2021-06-08 11:40:00,159.15,159.15,158.9,159.05,6018.0,136.9794,136.9794,136.7643,136.8934,6018.0
2021-06-08 11:45:00,159.0,159.23,158.98,159.01,5763.0,136.8503,137.0483,136.8331,136.8589,5763.0
2021-06-08 11:50:00,159.06,159.06,158.75,158.83,5061.0,136.902,136.902,136.6351,136.704,5061.0
2021-06-08 11:55:00,158.81,159.1,158.81,159.1,5942.0,136.6868,136.9364,136.6868,136.9364,5942.0
2021-06-08 12:00:00,159.05,159.2,159.03,159.08,7417.0,136.8934,137.0225,136.8761,136.9192,7417.0
2021-06-08 12:05:00,159.08,159.48,159.05,159.48,15251.0,136.9192,137.2635,136.8934,137.2635,15251.0
2021-06-08 12:10:00,159.41,159.42,159.22,159.25,12467.0,137.2032,137.2118,137.0397,137.0655,12467.0
2021-06-08 12:15:00,159.24,159.46,159.23,159.41,6435.0,137.0569,137.2462,137.0483,137.2032,6435.0
2021-06-08 12:20:00,159.41,159.44,159.24,159.28,5414.0,137.2032,137.229,137.0569,137.0913,5414.0
2021-06-08 12:25:00,159.28,159.37,159.22,159.36,5089.0,137.0913,137.1688,137.0397,137.1602,5089.0
2021-06-08 12:30:00,159.39,159.52,159.35,159.5,9012.0,137.186,137.2979,137.1516,137.2807,9012.0
2021-06-08 12:35:00,159.49,159.57,159.39,159.49,7973.0,137.2721,137.3409,137.186,137.2721,7973.0
2021-06-08 12:40:00,159.44,159.54,159.37,159.53,5666.0,137.229,137.3151,137.1688,137.3065,5666.0
2021-06-08 12:45:00,159.53,159.53,159.36,159.38,5886.0,137.3065,137.3065,137.1602,137.1774,5886.0
2021-06-08 12:50:00,159.39,159.54,159.37,159.53,5101.0,137.186,137.3151,137.1688,137.3065,5101.0
2021-06-08 12:55:00,159.47,159.55,159.44,159.49,5846.0,137.2548,137.3237,137.229,137.2721,5846.0
2021-06-08 13:00:00,159.4,159.46,159.25,159.38,6056.0,137.1946,137.2462,137.0655,137.1774,6056.0
2021-06-08 13:05:00,159.34,159.48,159.29,159.46,5021.0,137.143,137.2635,137.0999,137.2462,5021.0
2021-06-08 13:10:00,159.48,159.64,159.45,159.52,3580.0,137.2635,137.4012,137.2376,137.2979,3580.0
2021-06-08 13:15:00,159.53,159.6,159.46,159.6,7748.0,137.3065,137.3667,137.2462,137.3667,7748.0
2021-06-08 13:20:00,159.56,159.75,159.55,159.57,23394.0,137.3323,137.4958,137.3237,137.3409,23394.0
2021-06-08 13:25:00,159.55,159.66,159.54,159.66,8155.0,137.3237,137.4184,137.3151,137.4184,8155.0
2021-06-08 13:30:00,159.66,159.67,159.57,159.59,4610.0,137.4184,137.427,137.3409,137.3581,4610.0
2021-06-08 13:35:00,159.56,159.6,159.54,159.58,6000.0,137.3323,137.3667,137.3151,137.3495,6000.0
2021-06-08 13:40:00,159.56,159.86,159.54,159.86,10230.0,137.3323,137.5905,137.3151,137.5905,10230.0
2021-06-08 13:45:00,159.8,160.03,159.78,160.03,11919.0,137.5389,137.7368,137.5217,137.7368,11919.0
2021-06-08 13:50:00,159.97,160.07,159.94,159.96,11685.0,137.6852,137.7713,137.6594,137.6766,11685.0
2021-06-08 13:55:00,159.96,160.05,159.95,159.97,10042.0,137.6766,137.7541,137.668,137.6852,10042.0
2021-06-08 14:00:00,159.97,160.05,159.92,159.95,17291.0,137.6852,137.7541,137.6422,137.668,17291.0
2021-06-08 14:05:00,159.94,159.96,159.7,159.71,7976.0,137.6594,137.6766,137.4528,137.4614,7976.0
2021-06-08 14:10:00,159.74,159.95,159.74,159.82,9001.0,137.4872,137.668,137.4872,137.5561,9001.0
2021-06-08 14:15:00,159.78,159.83,159.67,159.77,11481.0,137.5217,137.5647,137.427,137.5131,11481.0
2021-06-08 14:20:00,159.79,159.95,159.73,159.9,8842.0,137.5303,137.668,137.4786,137.6249,8842.0
2021-06-08 14:25:00,159.89,160.01,159.85,159.88,5653.0,137.6163,137.7196,137.5819,137.6077,5653.0
2021-06-08 14:30:00,159.86,159.96,159.79,159.85,6538.0,137.5905,137.6766,137.5303,137.5819,6538.0
2021-06-08 14:35:00,159.86,159.86,159.8,159.81,3109.0,137.5905,137.5905,137.5389,137.5475,3109.0
2021-06-08 14:40:00,159.81,159.86,159.72,159.77,5654.0,137.5475,137.5905,137.47,137.5131,5654.0
2021-06-08 14:45:00,159.73,159.95,159.73,159.87,9763.0,137.4786,137.668,137.4786,137.5991,9763.0
2021-06-08 14:50:00,159.85,160.01,159.85,159.99,6928.0,137.5819,137.7196,137.5819,137.7024,6928.0
2021-06-08 14:55:00,159.99,160.15,159.95,159.97,25834.0,137.7024,137.8401,137.668,137.6852,25834.0
2021-06-08 15:00:00,159.97,160.08,159.79,160.01,26139.0,137.6852,137.7799,137.5303,137.7196,26139.0
2021-06-08 15:05:00,160.01,160.11,159.97,160.0,9739.0,137.7196,137.8057,137.6852,137.711,9739.0
2021-06-08 15:10:00,159.98,159.99,159.84,159.96,12413.0,137.6938,137.7024,137.5733,137.6766,12413.0
2021-06-08 15:15:00,159.95,160.25,159.94,160.22,19573.0,137.668,137.9262,137.6594,137.9004,19573.0
2021-06-08 15:20:00,160.25,160.43,160.19,160.27,12457.0,137.9262,138.0811,137.8745,137.9434,12457.0
2021-06-08 15:25:00,160.25,160.67,160.24,160.56,25694.0,137.9262,138.2877,137.9176,138.193,25694.0
2021-06-08 15:30:00,160.53,160.53,160.11,160.12,21689.0,138.1672,138.1672,137.8057,137.8143,21689.0
2021-06-08 15:35:00,160.09,160.27,160.04,160.27,23490.0,137.7885,137.9434,137.7454,137.9434,23490.0
2021-06-08 15:40:00,160.26,160.29,160.13,160.25,26233.0,137.9348,137.9606,137.8229,137.9262,26233.0
2021-06-08 15:45:00,160.25,160.28,160.11,160.11,29452.0,137.9262,137.952,137.8057,137.8057,29452.0
2021-06-08 15:50:00,160.13,160.27,160.11,160.22,48324.0,137.8229,137.9434,137.8057,137.9004,48324.0
2021-06-08 15:55:00,160.23,160.39,160.0,160.04,151932.0,137.909,138.0467,137.711,137.7454,151932.0
2021-06-09 09:30:00,161.24,161.37,160.96,161.17,19613.0,138.7783,138.8902,138.5373,138.718,19613.0
2021-06-09 09:35:00,161.22,161.63,161.16,161.35,17534.0,138.7611,139.1139,138.7094,138.873,17534.0
2021-06-09 09:40:00,161.21,161.41,160.73,160.79,22362.0,138.7525,138.9246,138.3393,138.391,22362.0
2021-06-09 09:45:00,160.75,161.08,160.66,161.03,64663.0,138.3565,138.6406,138.2791,138.5975,64663.0
2021-06-09 09:50:00,160.93,161.13,160.77,160.86,12267.0,138.5115,138.6836,138.3738,138.4512,12267.0
2021-06-09 09:55:00,160.86,160.98,160.65,160.69,1533.0,138.4512,138.5545,138.2705,138.3049,1533.0
2021-06-09 10:00:00,160.6,160.64,160.26,160.51,3418.0,138.2274,138.2619,137.9348,138.15,3418.0
2021-06-09 10:05:00,160.61,160.61,160.3,160.31,1357.0,138.236,138.236,137.9692,137.9778,1357.0
2021-06-09 10:10:00,160.27,160.43,160.19,160.41,3313.0,137.9434,138.0811,137.8745,138.0639,3313.0
2021-06-09 10:15:00,160.41,160.84,160.33,160.84,5540.0,138.0639,138.434,137.995,138.434,5540.0
2021-06-09 10:20:00,160.87,161.0,160.78,160.86,5716.0,138.4598,138.5717,138.3824,138.4512,5716.0
2021-06-09 10:25:00,160.9,160.92,160.72,160.85,5171.0,138.4856,138.5029,138.3307,138.4426,5171.0
2021-06-09 10:30:00,160.87,161.2,160.8,161.08,10008.0,138.4598,138.7438,138.3996,138.6406,10008.0
2021-06-09 10:35:00,161.13,161.16,160.96,161.03,57907.0,138.6836,138.7094,138.5373,138.5975,57907.0
2021-06-09 10:40:00,161.06,161.1,160.99,161.01,6094.0,138.6234,138.6578,138.5631,138.5803,6094.0
2021-06-09 10:45:00,160.99,161.03,160.93,160.97,3888.0,138.5631,138.5975,138.5115,138.5459,3888.0
2021-06-09 10:50:00,160.98,161.18,160.9,161.09,4337.0,138.5545,138.7266,138.4856,138.6492,4337.0
2021-06-09 10:55:00,161.08,161.1,160.81,160.85,66146.0,138.6406,138.6578,138.4082,138.4426,66146.0
2021-06-09 11:00:00,160.93,161.12,160.93,161.1,7004.0,138.5115,138.675,138.5115,138.6578,7004.0
2021-06-09 11:05:00,161.12,161.81,161.11,161.32,56084.0,138.675,139.2689,138.6664,138.8471,56084.0
2021-06-09 11:10:00,161.32,161.34,161.22,161.33,1676.0,138.8471,138.8643,138.7611,138.8557,1676.0
2021-06-09 11:15:00,161.31,161.35,161.16,161.17,4005.0,138.8385,138.873,138.7094,138.718,4005.0
2021-06-09 11:20:00,161.12,161.34,161.07,161.15,7923.0,138.675,138.8643,138.632,138.7008,7923.0
2021-06-09 11:25:00,161.19,161.19,160.97,161.14,15676.0,138.7352,138.7352,138.5459,138.6922,15676.0
2021-06-09 11:30:00,161.18,161.27,161.14,161.17,9187.0,138.7266,138.8041,138.6922,138.718,9187.0
2021-06-09 11:35:00,161.18,161.83,161.13,161.3,33585.0,138.7266,139.2861,138.6836,138.8299,33585.0
2021-06-09 11:40:00,161.22,161.3,161.18,161.27,21889.0,138.7611,138.8299,138.7266,138.8041,21889.0
2021-06-09 11:45:00,161.3,161.3,161.21,161.3,12373.0,138.8299,138.8299,138.7525,138.8299,12373.0
2021-06-09 11:50:00,161.3,161.51,161.24,161.24,7684.0,138.8299,139.0107,138.7783,138.7783,7684.0
2021-06-09 11:55:00,161.29,161.47,161.26,161.37,3258.0,138.8213,138.9762,138.7955,138.8902,3258.0
2021-06-09 12:00:00,161.37,161.46,161.3,161.3,1963.0,138.8902,138.9676,138.8299,138.8299,1963.0
2021-06-09 12:05:00,161.33,161.44,161.3,161.43,2567.0,138.8557,138.9504,138.8299,138.9418,2567.0
2021-06-09 12:10:00,161.37,161.38,161.23,161.34,4623.0,138.8902,138.8988,138.7697,138.8643,4623.0
2021-06-09 12:15:00,161.35,161.36,161.25,161.34,4227.0,138.873,138.8816,138.7869,138.8643,4227.0
2021-06-09 12:20:00,161.31,161.31,161.15,161.23,4525.0,138.8385,138.8385,138.7008,138.7697,4525.0
2021-06-09 12:25:00,161.2,161.41,161.14,161.41,11010.0,138.7438,138.9246,138.6922,138.9246,11010.0
2021-06-09 12:30:00,161.44,161.48,161.34,161.34,5395.0,138.9504,138.9848,138.8643,138.8643,5395.0
2021-06-09 12:35:00,161.33,161.39,161.22,161.33,3751.0,138.8557,138.9074,138.7611,138.8557,3751.0
2021-06-09 12:40:00,161.37,161.58,161.36,161.52,11645.0,138.8902,139.0709,138.8816,139.0193,11645.0
2021-06-09 12:45:00,161.54,161.59,161.51,161.54,6167.0,139.0365,139.0795,139.0107,139.0365,6167.0
2021-06-09 12:50:00,161.54,161.77,161.54,161.69,26931.0,139.0365,139.2344,139.0365,139.1656,26931.0
2021-06-09 12:55:00,161.69,161.75,161.51,161.51,3089.0,139.1656,139.2172,139.0107,139.0107,3089.0
2021-06-09 13:00:00,161.53,161.68,161.52,161.65,4102.0,139.0279,139.157,139.0193,139.1312,4102.0
2021-06-09 13:05:00,161.66,161.76,161.53,161.75,14774.0,139.1398,139.2258,139.0279,139.2172,14774.0
2021-06-09 13:10:00,161.75,161.79,161.58,161.58,2812.0,139.2172,139.2517,139.0709,139.0709,2812.0
2021-06-09 13:15:00,161.57,161.74,161.53,161.71,6019.0,139.0623,139.2086,139.0279,139.1828,6019.0
2021-06-09 13:20:00,161.74,161.82,161.71,161.81,1260.0,139.2086,139.2775,139.1828,139.2689,1260.0
2021-06-09 13:25:00,161.76,161.91,161.72,161.87,16497.0,139.2258,139.3549,139.1914,139.3205,16497.0
2021-06-09 13:30:00,161.87,161.92,161.78,161.78,3580.0,139.3205,139.3635,139.2431,139.2431,3580.0
2021-06-09 13:35:00,161.81,161.87,161.77,161.82,2090.0,139.2689,139.3205,139.2344,139.2775,2090.0
2021-06-09 13:40:00,161.84,161.97,161.82,161.95,4411.0,139.2947,139.4066,139.2775,139.3894,4411.0
2021-06-09 13:45:00,161.98,162.13,161.97,162.07,6135.0,139.4152,139.5443,139.4066,139.4927,6135.0
2021-06-09 13:50:00,162.11,162.14,161.88,161.93,4472.0,139.5271,139.5529,139.3291,139.3722,4472.0
2021-06-09 13:55:00,161.94,161.94,161.83,161.88,3490.0,139.3808,139.3808,139.2861,139.3291,3490.0
2021-06-09 14:00:00,161.86,162.08,161.83,162.08,5558.0,139.3119,139.5013,139.2861,139.5013,5558.0
2021-06-09 14:05:00,162.08,162.1,161.93,162.01,6564.0,139.5013,139.5185,139.3722,139.441,6564.0
2021-06-09 14:10:00,162.01,162.08,161.91,161.91,9322.0,139.441,139.5013,139.3549,139.3549,9322.0
2021-06-09 14:15:00,161.91,161.99,161.86,161.86,13395.0,139.3549,139.4238,139.3119,139.3119,13395.0
2021-06-09 14:20:00,161.79,161.86,161.73,161.86,5046.0,139.2517,139.3119,139.2,139.3119,5046.0
2021-06-09 14:25:00,161.86,161.91,161.85,161.86,5767.0,139.3119,139.3549,139.3033,139.3119,5767.0
2021-06-09 14:30:00,161.87,161.87,161.75,161.75,3226.0,139.3205,139.3205,139.2172,139.2172,3226.0
2021-06-09 14:35:00,161.71,161.72,161.62,161.62,3247.0,139.1828,139.1914,139.1053,139.1053,3247.0
2021-06-09 14:40:00,161.64,161.69,161.6,161.64,3021.0,139.1226,139.1656,139.0881,139.1226,3021.0
2021-06-09 14:45:00,161.64,161.7,161.62,161.62,4688.0,139.1226,139.1742,139.1053,139.1053,4688.0
2021-06-09 14:50:00,161.65,161.8,161.62,161.75,5676.0,139.1312,139.2603,139.1053,139.2172,5676.0
2021-06-09 14:55:00,161.69,161.72,161.58,161.58,4366.0,139.1656,139.1914,139.0709,139.0709,4366.0
2021-06-09 15:00:00,161.6,161.64,161.58,161.63,3977.0,139.0881,139.1226,139.0709,139.1139,3977.0
2021-06-09 15:05:00,161.64,161.73,161.62,161.65,4842.0,139.1226,139.2,139.1053,139.1312,4842.0
2021-06-09 15:10:00,161.65,161.69,161.56,161.6,4828.0,139.1312,139.1656,139.0537,139.0881,4828.0
2021-06-09 15:15:00,161.61,161.62,161.55,161.56,6057.0,139.0967,139.1053,139.0451,139.0537,6057.0
2021-06-09 15:20:00,161.57,161.6,161.48,161.48,5739.0,139.0623,139.0881,138.9848,138.9848,5739.0
2021-06-09 15:25:00,161.46,161.46,161.35,161.36,5219.0,138.9676,138.9676,138.873,138.8816,5219.0
2021-06-09 15:30:00,161.33,161.45,161.29,161.43,8707.0,138.8557,138.959,138.8213,138.9418,8707.0
2021-06-09 15:35:00,161.4,161.41,161.1,161.1,15854.0,138.916,138.9246,138.6578,138.6578,15854.0
2021-06-09 15:40:00,161.09,161.18,161.03,161.14,11007.0,138.6492,138.7266,138.5975,138.6922,11007.0
2021-06-09 15:45:00,161.08,161.14,160.88,160.97,15996.0,138.6406,138.6922,138.4684,138.5459,15996.0
2021-06-09 15:50:00,160.95,161.02,160.9,160.92,23603.0,138.5287,138.5889,138.4856,138.5029,23603.0
2021-06-09 15:55:00,160.89,161.01,160.78,160.83,46580.0,138.477,138.5803,138.3824,138.4254,46580.0
2021-06-10 09:30:00,160.19,160.21,159.1,160.1,17924.0,137.8745,137.8918,136.9364,137.7971,17924.0
2021-06-10 09:35:00,160.22,160.24,159.87,160.05,8061.0,137.9004,137.9176,137.5991,137.7541,8061.0
2021-06-10 09:40:00,160.29,160.4,160.05,160.15,3985.0,137.9606,138.0553,137.7541,137.8401,3985.0
2021-06-10 09:45:00,160.2,160.72,160.2,160.72,3347.0,137.8832,138.3307,137.8832,138.3307,3347.0
2021-06-10 09:50:00,160.68,160.91,160.54,160.91,14168.0,138.2963,138.4942,138.1758,138.4942,14168.0
2021-06-10 09:55:00,160.89,161.17,160.85,160.93,3239.0,138.477,138.718,138.4426,138.5115,3239.0
2021-06-10 10:00:00,160.86,161.47,160.79,161.24,9665.0,138.4512,138.9762,138.391,138.7783,9665.0
2021-06-10 10:05:00,161.32,161.61,161.32,161.59,4849.0,138.8471,139.0967,138.8471,139.0795,4849.0
2021-06-10 10:10:00,161.66,162.09,161.63,162.02,8398.0,139.1398,139.5099,139.1139,139.4496,8398.0
2021-06-10 10:15:00,161.95,162.15,161.92,162.09,9192.0,139.3894,139.5615,139.3635,139.5099,9192.0
2021-06-10 10:20:00,162.12,162.47,162.12,162.47,7416.0,139.5357,139.8369,139.5357,139.8369,7416.0
2021-06-10 10:25:00,162.42,162.44,162.1,162.25,15619.0,139.7939,139.8111,139.5185,139.6476,15619.0
2021-06-10 10:30:00,162.21,162.43,162.15,162.21,28897.0,139.6131,139.8025,139.5615,139.6131,28897.0
2021-06-10 10:35:00,162.21,162.45,162.2,162.45,5811.0,139.6131,139.8197,139.6045,139.8197,5811.0
2021-06-10 10:40:00,162.48,162.49,162.2,162.25,5730.0,139.8455,139.8541,139.6045,139.6476,5730.0
2021-06-10 10:45:00,162.17,162.17,161.74,161.88,3818.0,139.5787,139.5787,139.2086,139.3291,3818.0
2021-06-10 10:50:00,161.91,162.21,161.83,162.08,5127.0,139.3549,139.6131,139.2861,139.5013,5127.0
2021-06-10 10:55:00,162.04,162.26,161.99,162.01,10116.0,139.4668,139.6562,139.4238,139.441,10116.0
2021-06-10 11:00:00,161.96,162.32,161.91,162.17,3752.0,139.398,139.7078,139.3549,139.5787,3752.0
2021-06-10 11:05:00,162.14,162.32,162.11,162.22,7489.0,139.5529,139.7078,139.5271,139.6218,7489.0
2021-06-10 11:10:00,162.24,162.32,162.2,162.27,5079.0,139.639,139.7078,139.6045,139.6648,5079.0
2021-06-10 11:15:00,162.27,162.32,162.18,162.3,4095.0,139.6648,139.7078,139.5873,139.6906,4095.0
2021-06-10 11:20:00,162.32,162.33,162.16,162.2,4748.0,139.7078,139.7164,139.5701,139.6045,4748.0
2021-06-10 11:25:00,162.23,162.3,162.16,162.27,4627.0,139.6304,139.6906,139.5701,139.6648,4627.0
2021-06-10 11:30:00,162.28,162.64,162.28,162.38,16859.0,139.6734,139.9832,139.6734,139.7595,16859.0
2021-06-10 11:35:00,162.38,162.58,162.32,162.58,10224.0,139.7595,139.9316,139.7078,139.9316,10224.0
2021-06-10 11:40:00,162.58,162.82,162.58,162.82,17642.0,139.9316,140.1382,139.9316,140.1382,17642.0
2021-06-10 11:45:00,162.8,162.83,162.64,162.75,12313.0,140.121,140.1468,139.9832,140.0779,12313.0
2021-06-10 11:50:00,162.74,162.8,162.71,162.73,4344.0,140.0693,140.121,140.0435,140.0607,4344.0
2021-06-10 11:55:00,162.72,162.85,162.68,162.76,24467.0,140.0521,140.164,140.0177,140.0865,24467.0
2021-06-10 12:00:00,162.79,162.8,162.62,162.7,4245.0,140.1124,140.121,139.966,140.0349,4245.0
2021-06-10 12:05:00,162.72,162.85,162.72,162.82,4500.0,140.0521,140.164,140.0521,140.1382,4500.0
2021-06-10 12:10:00,162.85,162.88,162.74,162.77,1798.0,140.164,140.1898,140.0693,140.0951,1798.0
2021-06-10 12:15:00,162.79,162.96,162.67,162.95,6550.0,140.1124,140.2587,140.0091,140.2501,6550.0
2021-06-10 12:20:00,162.94,163.0,162.79,162.87,6662.0,140.2415,140.2931,140.1124,140.1812,6662.0
2021-06-10 12:25:00,162.83,162.93,162.75,162.76,6073.0,140.1468,140.2328,140.0779,140.0865,6073.0
2021-06-10 12:30:00,162.76,162.88,162.76,162.88,1508.0,140.0865,140.1898,140.0865,140.1898,1508.0
2021-06-10 12:35:00,162.87,162.87,162.78,162.86,1900.0,140.1812,140.1812,140.1037,140.1726,1900.0
2021-06-10 12:40:00,162.82,162.82,162.75,162.75,1701.0,140.1382,140.1382,140.0779,140.0779,1701.0
2021-06-10 12:45:00,162.71,162.98,162.71,162.94,6192.0,140.0435,140.2759,140.0435,140.2415,6192.0
2021-06-10 12:50:00,162.94,163.07,162.94,163.07,1753.0,140.2415,140.3533,140.2415,140.3533,1753.0
2021-06-10 12:55:00,163.08,163.15,163.0,163.09,3934.0,140.362,140.4222,140.2931,140.3706,3934.0
2021-06-10 13:00:00,163.09,163.18,163.05,163.09,3294.0,140.3706,140.448,140.3361,140.3706,3294.0
2021-06-10 13:05:00,163.13,163.15,163.1,163.11,2629.0,140.405,140.4222,140.3792,140.3878,2629.0
2021-06-10 13:10:00,163.06,163.11,163.04,163.08,3645.0,140.3447,140.3878,140.3275,140.362,3645.0
2021-06-10 13:15:00,163.1,163.12,162.96,162.99,2008.0,140.3792,140.3964,140.2587,140.2845,2008.0
2021-06-10 13:20:00,162.97,162.97,162.88,162.89,3613.0,140.2673,140.2673,140.1898,140.1984,3613.0
2021-06-10 13:25:00,162.87,162.91,162.75,162.8,2423.0,140.1812,140.2156,140.0779,140.121,2423.0
2021-06-10 13:30:00,162.82,162.91,162.73,162.89,3330.0,140.1382,140.2156,140.0607,140.1984,3330.0
2021-06-10 13:35:00,162.9,163.05,162.88,163.05,6217.0,140.207,140.3361,140.1898,140.3361,6217.0
2021-06-10 13:40:00,163.02,163.25,162.97,163.06,9848.0,140.3103,140.5083,140.2673,140.3447,9848.0
2021-06-10 13:45:00,163.1,163.14,163.03,163.14,3250.0,140.3792,140.4136,140.3189,140.4136,3250.0
2021-06-10 13:50:00,163.15,163.21,163.06,163.1,4664.0,140.4222,140.4738,140.3447,140.3792,4664.0
2021-06-10 13:55:00,163.05,163.14,163.05,163.08,2461.0,140.3361,140.4136,140.3361,140.362,2461.0
2021-06-10 14:00:00,163.09,163.09,162.98,163.01,3901.0,140.3706,140.3706,140.2759,140.3017,3901.0
2021-06-10 14:05:00,163.05,163.08,162.95,163.08,4236.0,140.3361,140.362,140.2501,140.362,4236.0
2021-06-10 14:10:00,163.07,163.45,163.07,163.43,8092.0,140.3533,140.6804,140.3533,140.6632,8092.0
2021-06-10 14:15:00,163.42,163.53,163.39,163.53,5861.0,140.6546,140.7493,140.6288,140.7493,5861.0
2021-06-10 14:20:00,163.54,163.62,163.46,163.57,5015.0,140.7579,140.8267,140.689,140.7837,5015.0
2021-06-10 14:25:00,163.56,163.79,163.54,163.75,11421.0,140.7751,140.973,140.7579,140.9386,11421.0
2021-06-10 14:30:00,163.77,163.88,163.74,163.85,5917.0,140.9558,141.0505,140.93,141.0247,5917.0
2021-06-10 14:35:00,163.85,163.88,163.78,163.8,5873.0,141.0247,141.0505,140.9644,140.9817,5873.0
2021-06-10 14:40:00,163.8,163.8,163.73,163.76,6550.0,140.9817,140.9817,140.9214,140.9472,6550.0
2021-06-10 14:45:00,163.75,163.76,163.66,163.67,7811.0,140.9386,140.9472,140.8612,140.8698,7811.0
2021-06-10 14:50:00,163.66,163.8,163.64,163.71,11248.0,140.8612,140.9817,140.8439,140.9042,11248.0
2021-06-10 14:55:00,163.7,163.79,163.65,163.65,8517.0,140.8956,140.973,140.8525,140.8525,8517.0
2021-06-10 15:00:00,163.67,163.73,163.56,163.56,8673.0,140.8698,140.9214,140.7751,140.7751,8673.0
2021-06-10 15:05:00,163.56,163.7,163.56,163.66,5752.0,140.7751,140.8956,140.7751,140.8612,5752.0
2021-06-10 15:10:00,163.61,163.77,163.57,163.72,15329.0,140.8181,140.9558,140.7837,140.9128,15329.0
2021-06-10 15:15:00,163.74,163.92,163.74,163.82,22225.0,140.93,141.0849,140.93,140.9989,22225.0
2021-06-10 15:20:00,163.83,163.91,163.79,163.86,7215.0,141.0075,141.0763,140.973,141.0333,7215.0
2021-06-10 15:25:00,163.86,163.88,163.63,163.74,9714.0,141.0333,141.0505,140.8353,140.93,9714.0
2021-06-10 15:30:00,163.75,163.78,163.65,163.65,9280.0,140.9386,140.9644,140.8525,140.8525,9280.0
2021-06-10 15:35:00,163.66,163.74,163.65,163.66,11731.0,140.8612,140.93,140.8525,140.8612,11731.0
2021-06-10 15:40:00,163.66,163.71,163.6,163.7,13127.0,140.8612,140.9042,140.8095,140.8956,13127.0
2021-06-10 15:45:00,163.73,163.79,163.64,163.76,17908.0,140.9214,140.973,140.8439,140.9472,17908.0
2021-06-10 15:50:00,163.79,163.96,163.78,163.85,34190.0,140.973,141.1194,140.9644,141.0247,34190.0
2021-06-10 15:55:00,163.84,164.04,163.8,164.0,54564.0,141.0161,141.1882,140.9817,141.1538,54564.0
2021-06-11 09:30:00,163.06,163.5,162.59,162.75,34956.0,140.3447,140.7234,139.9402,140.0779,34956.0
2021-06-11 09:35:00,162.75,162.81,162.12,162.5,32493.0,140.0779,140.1296,139.5357,139.8628,32493.0
2021-06-11 09:40:00,162.62,162.92,162.41,162.81,18739.0,139.966,140.2242,139.7853,140.1296,18739.0
2021-06-11 09:45:00,162.77,163.18,162.65,163.08,16753.0,140.0951,140.448,139.9919,140.362,16753.0
2021-06-11 09:50:00,163.15,163.29,162.97,163.17,12964.0,140.4222,140.5427,140.2673,140.4394,12964.0
2021-06-11 09:55:00,163.12,163.19,162.64,162.66,12175.0,140.3964,140.4566,139.9832,140.0005,12175.0
2021-06-11 10:00:00,162.8,162.96,162.43,162.46,10859.0,140.121,140.2587,139.8025,139.8283,10859.0
2021-06-11 10:05:00,162.44,162.51,162.22,162.22,5331.0,139.8111,139.8714,139.6218,139.6218,5331.0
2021-06-11 10:10:00,162.2,162.27,162.0,162.18,17729.0,139.6045,139.6648,139.4324,139.5873,17729.0
2021-06-11 10:15:00,162.18,162.31,162.13,162.27,4031.0,139.5873,139.6992,139.5443,139.6648,4031.0
2021-06-11 10:20:00,162.31,162.44,162.15,162.17,49857.0,139.6992,139.8111,139.5615,139.5787,49857.0
2021-06-11 10:25:00,162.09,162.19,161.92,161.98,12421.0,139.5099,139.5959,139.3635,139.4152,12421.0
2021-06-11 10:30:00,161.93,161.97,161.83,161.88,4328.0,139.3722,139.4066,139.2861,139.3291,4328.0
2021-06-11 10:35:00,161.92,162.1,161.91,161.98,5432.0,139.3635,139.5185,139.3549,139.4152,5432.0
2021-06-11 10:40:00,161.98,162.04,161.85,161.91,5479.0,139.4152,139.4668,139.3033,139.3549,5479.0
2021-06-11 10:45:00,161.93,161.94,161.44,161.57,5423.0,139.3722,139.3808,138.9504,139.0623,5423.0
2021-06-11 10:50:00,161.57,161.71,161.57,161.71,1170.0,139.0623,139.1828,139.0623,139.1828,1170.0
2021-06-11 10:55:00,161.72,161.78,161.63,161.77,5823.0,139.1914,139.2431,139.1139,139.2344,5823.0
2021-06-11 11:00:00,161.84,161.94,161.79,161.84,3646.0,139.2947,139.3808,139.2517,139.2947,3646.0
2021-06-11 11:05:00,161.8,162.01,161.78,161.96,5864.0,139.2603,139.441,139.2431,139.398,5864.0
2021-06-11 11:10:00,161.99,162.06,161.88,161.96,4854.0,139.4238,139.484,139.3291,139.398,4854.0
2021-06-11 11:15:00,161.93,161.93,161.66,161.83,2302.0,139.3722,139.3722,139.1398,139.2861,2302.0
2021-06-11 11:20:00,161.78,161.87,161.73,161.83,3001.0,139.2431,139.3205,139.2,139.2861,3001.0
2021-06-11 11:25:00,161.87,161.91,161.85,161.87,2295.0,139.3205,139.3549,139.3033,139.3205,2295.0
2021-06-11 11:30:00,161.86,161.92,161.79,161.91,1982.0,139.3119,139.3635,139.2517,139.3549,1982.0
2021-06-11 11:35:00,161.79,161.83,161.75,161.8,2850.0,139.2517,139.2861,139.2172,139.2603,2850.0
2021-06-11 11:40:00,161.78,161.85,161.72,161.73,4114.0,139.2431,139.3033,139.1914,139.2,4114.0
2021-06-11 11:45:00,161.78,161.91,161.78,161.89,1954.0,139.2431,139.3549,139.2431,139.3377,1954.0
2021-06-11 11:50:00,161.89,161.91,161.82,161.87,1569.0,139.3377,139.3549,139.2775,139.3205,1569.0
2021-06-11 11:55:00,161.87,161.91,161.84,161.88,2814.0,139.3205,139.3549,139.2947,139.3291,2814.0
2021-06-11 12:00:00,161.91,161.94,161.82,161.82,1100.0,139.3549,139.3808,139.2775,139.2775,1100.0
2021-06-11 12:05:00,161.84,161.84,161.71,161.71,1234.0,139.2947,139.2947,139.1828,139.1828,1234.0
2021-06-11 12:10:00,161.74,161.82,161.74,161.81,1016.0,139.2086,139.2775,139.2086,139.2689,1016.0
2021-06-11 12:15:00,161.83,162.06,161.81,162.04,8043.0,139.2861,139.484,139.2689,139.4668,8043.0
2021-06-11 12:20:00,162.05,162.05,161.9,162.0,12525.0,139.4754,139.4754,139.3463,139.4324,12525.0
2021-06-11 12:25:00,161.96,161.97,161.91,161.97,3983.0,139.398,139.4066,139.3549,139.4066,3983.0
2021-06-11 12:30:00,161.97,162.08,161.94,162.04,3875.0,139.4066,139.5013,139.3808,139.4668,3875.0
2021-06-11 12:35:00,162.02,162.04,161.92,161.92,2565.0,139.4496,139.4668,139.3635,139.3635,2565.0
2021-06-11 12:40:00,161.88,161.96,161.87,161.88,2267.0,139.3291,139.398,139.3205,139.3291,2267.0
2021-06-11 12:45:00,161.91,161.94,161.86,161.92,1637.0,139.3549,139.3808,139.3119,139.3635,1637.0
2021-06-11 12:50:00,161.97,161.98,161.88,161.95,2374.0,139.4066,139.4152,139.3291,139.3894,2374.0
2021-06-11 12:55:00,161.88,161.96,161.88,161.92,2609.0,139.3291,139.398,139.3291,139.3635,2609.0
2021-06-11 13:00:00,161.88,162.0,161.88,161.91,2383.0,139.3291,139.4324,139.3291,139.3549,2383.0
2021-06-11 13:05:00,161.91,161.96,161.88,161.9,3400.0,139.3549,139.398,139.3291,139.3463,3400.0
2021-06-11 13:10:00,161.91,162.01,161.9,161.97,3030.0,139.3549,139.441,139.3463,139.4066,3030.0
2021-06-11 13:15:00,161.97,162.0,161.95,161.95,2825.0,139.4066,139.4324,139.3894,139.3894,2825.0
2021-06-11 13:20:00,161.94,162.01,161.93,162.01,4331.0,139.3808,139.441,139.3722,139.441,4331.0
2021-06-11 13:25:00,161.95,162.0,161.95,162.0,2581.0,139.3894,139.4324,139.3894,139.4324,2581.0
2021-06-11 13:30:00,162.03,162.06,161.99,161.99,3824.0,139.4582,139.484,139.4238,139.4238,3824.0
2021-06-11 13:35:00,162.04,162.09,162.03,162.04,3751.0,139.4668,139.5099,139.4582,139.4668,3751.0
2021-06-11 13:40:00,162.02,162.02,161.95,161.99,2277.0,139.4496,139.4496,139.3894,139.4238,2277.0
2021-06-11 13:45:00,162.01,162.08,161.94,162.0,4769.0,139.441,139.5013,139.3808,139.4324,4769.0
2021-06-11 13:50:00,162.01,162.11,161.98,162.05,11514.0,139.441,139.5271,139.4152,139.4754,11514.0
2021-06-11 13:55:00,162.07,162.19,162.07,162.14,6568.0,139.4927,139.5959,139.4927,139.5529,6568.0
2021-06-11 14:00:00,162.13,162.2,162.13,162.18,2364.0,139.5443,139.6045,139.5443,139.5873,2364.0
2021-06-11 14:05:00,162.22,162.22,162.13,162.16,4589.0,139.6218,139.6218,139.5443,139.5701,4589.0
2021-06-11 14:10:00,162.13,162.2,162.12,162.17,2589.0,139.5443,139.6045,139.5357,139.5787,2589.0
2021-06-11 14:15:00,162.17,162.17,162.13,162.15,6554.0,139.5787,139.5787,139.5443,139.5615,6554.0
2021-06-11 14:20:00,162.15,162.21,162.14,162.2,4065.0,139.5615,139.6131,139.5529,139.6045,4065.0
2021-06-11 14:25:00,162.2,162.22,162.16,162.18,5327.0,139.6045,139.6218,139.5701,139.5873,5327.0
2021-06-11 14:30:00,162.18,162.22,162.09,162.11,6626.0,139.5873,139.6218,139.5099,139.5271,6626.0
2021-06-11 14:35:00,162.1,162.12,162.03,162.1,5427.0,139.5185,139.5357,139.4582,139.5185,5427.0
2021-06-11 14:40:00,162.1,162.2,162.07,162.08,5195.0,139.5185,139.6045,139.4927,139.5013,5195.0
2021-06-11 14:45:00,162.08,162.19,162.07,162.15,4979.0,139.5013,139.5959,139.4927,139.5615,4979.0
2021-06-11 14:50:00,162.14,162.15,162.01,162.04,8310.0,139.5529,139.5615,139.441,139.4668,8310.0
2021-06-11 14:55:00,162.04,162.12,162.04,162.1,7124.0,139.4668,139.5357,139.4668,139.5185,7124.0
2021-06-11 15:00:00,162.07,162.16,162.06,162.13,12236.0,139.4927,139.5701,139.484,139.5443,12236.0
2021-06-11 15:05:00,162.11,162.21,162.08,162.15,11893.0,139.5271,139.6131,139.5013,139.5615,11893.0
2021-06-11 15:10:00,162.18,162.22,162.15,162.21,7032.0,139.5873,139.6218,139.5615,139.6131,7032.0
2021-06-11 15:15:00,162.21,162.26,162.2,162.25,5341.0,139.6131,139.6562,139.6045,139.6476,5341.0
2021-06-11 15:20:00,162.24,162.24,162.15,162.18,6008.0,139.639,139.639,139.5615,139.5873,6008.0
2021-06-11 15:25:00,162.18,162.2,162.09,162.1,9306.0,139.5873,139.6045,139.5099,139.5185,9306.0
2021-06-11 15:30:00,162.08,162.18,161.9,162.14,12426.0,139.5013,139.5873,139.3463,139.5529,12426.0
2021-06-11 15:35:00,162.08,162.16,162.03,162.1,11030.0,139.5013,139.5701,139.4582,139.5185,11030.0
2021-06-11 15:40:00,162.07,162.13,161.93,162.08,12049.0,139.4927,139.5443,139.3722,139.5013,12049.0
2021-06-11 15:45:00,162.1,162.21,162.06,162.21,21242.0,139.5185,139.6131,139.484,139.6131,21242.0
2021-06-11 15:50:00,162.2,162.24,162.08,162.14,27687.0,139.6045,139.639,139.5013,139.5529,27687.0
2021-06-11 15:55:00,162.15,162.34,162.07,162.2,103787.0,139.5615,139.725,139.4927,139.6045,103787.0
2021-06-14 09:30:00,161.14,161.25,160.37,160.97,16298.0,139.6833,139.7786,139.0158,139.5359,16298.0
2021-06-14 09:35:00,161.0,161.16,160.84,160.93,18394.0,139.5619,139.7006,139.4232,139.5013,18394.0
2021-06-14 09:40:00,160.89,160.98,160.51,160.52,5626.0,139.4666,139.5446,139.1372,139.1458,5626.0
2021-06-14 09:45:00,160.47,161.1,160.47,160.88,8627.0,139.1025,139.6486,139.1025,139.4579,8627.0
2021-06-14 09:50:00,160.94,161.02,160.86,160.91,10918.0,139.5099,139.5793,139.4406,139.4839,10918.0
2021-06-14 09:55:00,160.88,161.15,160.87,161.14,18325.0,139.4579,139.692,139.4492,139.6833,18325.0
2021-06-14 10:00:00,161.25,161.25,161.02,161.02,1513.0,139.7786,139.7786,139.5793,139.5793,1513.0
2021-06-14 10:05:00,161.02,161.48,161.01,161.43,3747.0,139.5793,139.978,139.5706,139.9347,3747.0
2021-06-14 10:10:00,161.51,161.54,161.24,161.29,3175.0,140.004,140.03,139.77,139.8133,3175.0
2021-06-14 10:15:00,161.13,161.13,160.93,161.02,659.0,139.6746,139.6746,139.5013,139.5793,659.0
2021-06-14 10:20:00,161.1,161.27,161.1,161.21,5648.0,139.6486,139.796,139.6486,139.744,5648.0
2021-06-14 10:25:00,161.22,161.33,161.22,161.32,3469.0,139.7526,139.848,139.7526,139.8393,3469.0
2021-06-14 10:30:00,161.31,161.31,161.24,161.25,754.0,139.8307,139.8307,139.77,139.7786,754.0
2021-06-14 10:35:00,161.35,161.51,161.35,161.49,2279.0,139.8653,140.004,139.8653,139.9867,2279.0
2021-06-14 10:40:00,161.44,161.61,161.42,161.46,2145.0,139.9433,140.0907,139.926,139.9607,2145.0
2021-06-14 10:45:00,161.4,161.49,161.36,161.41,3633.0,139.9087,139.9867,139.874,139.9173,3633.0
2021-06-14 10:50:00,161.42,161.59,161.41,161.55,1770.0,139.926,140.0734,139.9173,140.0387,1770.0
2021-06-14 10:55:00,161.55,161.75,161.53,161.7,3912.0,140.0387,140.2121,140.0214,140.1687,3912.0
2021-06-14 11:00:00,161.72,161.75,161.54,161.66,2700.0,140.1861,140.2121,140.03,140.1341,2700.0
2021-06-14 11:05:00,161.66,161.97,161.66,161.97,1736.0,140.1341,140.4028,140.1341,140.4028,1736.0
2021-06-14 11:10:00,161.92,161.97,161.87,161.93,3484.0,140.3594,140.4028,140.3161,140.3681,3484.0
2021-06-14 11:15:00,161.95,162.22,161.95,162.02,32911.0,140.3854,140.6195,140.3854,140.4461,32911.0
2021-06-14 11:20:00,162.0,162.0,161.69,161.96,3649.0,140.4288,140.4288,140.1601,140.3941,3649.0
2021-06-14 11:25:00,161.97,161.98,161.73,161.78,2852.0,140.4028,140.4114,140.1947,140.2381,2852.0
2021-06-14 11:30:00,161.84,162.04,161.84,162.04,3663.0,140.2901,140.4635,140.2901,140.4635,3663.0
2021-06-14 11:35:00,162.04,162.17,161.99,161.99,3236.0,140.4635,140.5761,140.4201,140.4201,3236.0
2021-06-14 11:40:00,162.0,162.19,161.95,162.16,14014.0,140.4288,140.5935,140.3854,140.5675,14014.0
2021-06-14 11:45:00,162.15,162.23,161.97,162.14,9454.0,140.5588,140.6282,140.4028,140.5501,9454.0
2021-06-14 11:50:00,162.09,162.21,162.08,162.12,2021.0,140.5068,140.6108,140.4981,140.5328,2021.0
2021-06-14 11:55:00,162.15,162.24,162.09,162.13,6536.0,140.5588,140.6368,140.5068,140.5415,6536.0
2021-06-14 12:00:00,162.15,162.27,162.15,162.27,5253.0,140.5588,140.6628,140.5588,140.6628,5253.0
2021-06-14 12:05:00,162.29,162.4,162.28,162.39,4446.0,140.6802,140.7755,140.6715,140.7668,4446.0
2021-06-14 12:10:00,162.39,162.4,162.21,162.22,5285.0,140.7668,140.7755,140.6108,140.6195,5285.0
2021-06-14 12:15:00,162.19,162.27,162.09,162.1,4008.0,140.5935,140.6628,140.5068,140.5155,4008.0
2021-06-14 12:20:00,162.14,162.14,162.05,162.08,2750.0,140.5501,140.5501,140.4721,140.4981,2750.0
2021-06-14 12:25:00,162.13,162.35,162.13,162.33,2600.0,140.5415,140.7322,140.5415,140.7148,2600.0
2021-06-14 12:30:00,162.31,162.32,162.1,162.2,3068.0,140.6975,140.7062,140.5155,140.6021,3068.0
2021-06-14 12:35:00,162.22,162.22,162.15,162.18,2342.0,140.6195,140.6195,140.5588,140.5848,2342.0
2021-06-14 12:40:00,162.2,162.26,162.19,162.19,2100.0,140.6021,140.6542,140.5935,140.5935,2100.0
2021-06-14 12:45:00,162.2,162.24,162.13,162.15,43934.0,140.6021,140.6368,140.5415,140.5588,43934.0
2021-06-14 12:50:00,162.12,162.12,161.89,161.92,2365.0,140.5328,140.5328,140.3334,140.3594,2365.0
2021-06-14 12:55:00,161.95,162.04,161.94,162.04,1754.0,140.3854,140.4635,140.3768,140.4635,1754.0
2021-06-14 13:00:00,162.04,162.06,162.01,162.06,2427.0,140.4635,140.4808,140.4374,140.4808,2427.0
2021-06-14 13:05:00,162.04,162.25,162.04,162.1,11501.0,140.4635,140.6455,140.4635,140.5155,11501.0
2021-06-14 13:10:00,162.12,162.27,162.12,162.25,8346.0,140.5328,140.6628,140.5328,140.6455,8346.0
2021-06-14 13:15:00,162.24,162.31,162.09,162.09,5965.0,140.6368,140.6975,140.5068,140.5068,5965.0
2021-06-14 13:20:00,162.14,162.2,162.12,162.18,3344.0,140.5501,140.6021,140.5328,140.5848,3344.0
2021-06-14 13:25:00,162.16,162.23,162.16,162.18,2529.0,140.5675,140.6282,140.5675,140.5848,2529.0
2021-06-14 13:30:00,162.2,162.23,162.17,162.23,2840.0,140.6021,140.6282,140.5761,140.6282,2840.0
2021-06-14 13:35:00,162.22,162.27,162.18,162.22,2751.0,140.6195,140.6628,140.5848,140.6195,2751.0
2021-06-14 13:40:00,162.2,162.27,162.18,162.23,3813.0,140.6021,140.6628,140.5848,140.6282,3813.0
2021-06-14 13:45:00,162.22,162.25,162.18,162.22,11961.0,140.6195,140.6455,140.5848,140.6195,11961.0
2021-06-14 13:50:00,162.25,162.27,162.18,162.22,4321.0,140.6455,140.6628,140.5848,140.6195,4321.0
2021-06-14 13:55:00,162.21,162.27,162.19,162.2,6483.0,140.6108,140.6628,140.5935,140.6021,6483.0
2021-06-14 14:00:00,162.23,162.27,162.2,162.2,10491.0,140.6282,140.6628,140.6021,140.6021,10491.0
2021-06-14 14:05:00,162.21,162.21,162.13,162.14,6570.0,140.6108,140.6108,140.5415,140.5501,6570.0
2021-06-14 14:10:00,162.14,162.19,162.12,162.12,3685.0,140.5501,140.5935,140.5328,140.5328,3685.0
2021-06-14 14:15:00,162.13,162.18,162.09,162.14,2500.0,140.5415,140.5848,140.5068,140.5501,2500.0
2021-06-14 14:20:00,162.16,162.23,162.12,162.15,6439.0,140.5675,140.6282,140.5328,140.5588,6439.0
2021-06-14 14:25:00,162.14,162.14,161.95,161.98,3698.0,140.5501,140.5501,140.3854,140.4114,3698.0
2021-06-14 14:30:00,161.96,162.04,161.96,161.98,4484.0,140.3941,140.4635,140.3941,140.4114,4484.0
2021-06-14 14:35:00,162.02,162.1,162.02,162.09,4414.0,140.4461,140.5155,140.4461,140.5068,4414.0
2021-06-14 14:40:00,162.09,162.16,162.08,162.14,3282.0,140.5068,140.5675,140.4981,140.5501,3282.0
2021-06-14 14:45:00,162.16,162.16,162.02,162.04,2904.0,140.5675,140.5675,140.4461,140.4635,2904.0
2021-06-14 14:50:00,162.05,162.11,162.03,162.11,4878.0,140.4721,140.5241,140.4548,140.5241,4878.0
2021-06-14 14:55:00,162.1,162.15,162.08,162.11,3397.0,140.5155,140.5588,140.4981,140.5241,3397.0
2021-06-14 15:00:00,162.12,162.13,162.02,162.09,4151.0,140.5328,140.5415,140.4461,140.5068,4151.0
2021-06-14 15:05:00,162.15,162.15,162.08,162.11,2921.0,140.5588,140.5588,140.4981,140.5241,2921.0
2021-06-14 15:10:00,162.08,162.08,161.95,161.95,3945.0,140.4981,140.4981,140.3854,140.3854,3945.0
2021-06-14 15:15:00,161.95,162.02,161.81,161.81,3250.0,140.3854,140.4461,140.2641,140.2641,3250.0
2021-06-14 15:20:00,161.81,161.82,161.74,161.75,4190.0,140.2641,140.2727,140.2034,140.2121,4190.0
2021-06-14 15:25:00,161.77,161.82,161.72,161.82,5132.0,140.2294,140.2727,140.1861,140.2727,5132.0
2021-06-14 15:30:00,161.8,161.9,161.8,161.9,5533.0,140.2554,140.3421,140.2554,140.3421,5533.0
2021-06-14 15:35:00,161.9,162.16,161.9,162.09,18402.0,140.3421,140.5675,140.3421,140.5068,18402.0
2021-06-14 15:40:00,162.09,162.15,162.02,162.08,8182.0,140.5068,140.5588,140.4461,140.4981,8182.0
2021-06-14 15:45:00,162.11,162.22,162.1,162.12,8757.0,140.5241,140.6195,140.5155,140.5328,8757.0
2021-06-14 15:50:00,162.09,162.29,162.09,162.23,40272.0,140.5068,140.6802,140.5068,140.6282,40272.0
2021-06-14 15:55:00,162.23,162.4,162.07,162.33,79032.0,140.6282,140.7755,140.4895,140.7148,79032.0
2021-06-15 09:30:00,162.05,162.44,161.04,161.8,10661.0,140.4721,140.8102,139.5966,140.2554,10661.0
2021-06-15 09:35:00,161.45,161.83,161.23,161.4,5664.0,139.952,140.2814,139.7613,139.9087,5664.0
2021-06-15 09:40:00,161.33,161.46,161.06,161.46,3019.0,139.848,139.9607,139.6139,139.9607,3019.0
2021-06-15 09:45:00,161.69,161.69,161.39,161.51,2223.0,140.1601,140.1601,139.9,140.004,2223.0
2021-06-15 09:50:00,161.5,161.6,161.12,161.12,12913.0,139.9954,140.082,139.666,139.666,12913.0
2021-06-15 09:55:00,161.1,161.22,161.03,161.08,3021.0,139.6486,139.7526,139.5879,139.6313,3021.0
2021-06-15 10:00:00,161.04,161.06,160.85,160.91,2017.0,139.5966,139.6139,139.4319,139.4839,2017.0
2021-06-15 10:05:00,160.9,160.93,160.8,160.81,3481.0,139.4753,139.5013,139.3886,139.3972,3481.0
2021-06-15 10:10:00,160.88,161.09,160.88,161.09,2886.0,139.4579,139.64,139.4579,139.64,2886.0
2021-06-15 10:15:00,161.11,161.39,161.06,161.39,2736.0,139.6573,139.9,139.6139,139.9,2736.0
2021-06-15 10:20:00,161.36,161.68,161.35,161.63,4000.0,139.874,140.1514,139.8653,140.108,4000.0
2021-06-15 10:25:00,161.57,161.86,161.56,161.79,5559.0,140.056,140.3074,140.0474,140.2467,5559.0
2021-06-15 10:30:00,161.8,162.13,161.79,162.13,2032.0,140.2554,140.5415,140.2467,140.5415,2032.0
2021-06-15 10:35:00,162.1,162.16,161.9,162.01,5806.0,140.5155,140.5675,140.3421,140.4374,5806.0
2021-06-15 10:40:00,161.97,162.1,161.86,161.86,2542.0,140.4028,140.5155,140.3074,140.3074,2542.0
2021-06-15 10:45:00,161.77,161.79,161.6,161.62,18269.0,140.2294,140.2467,140.082,140.0994,18269.0
2021-06-15 10:50:00,161.53,161.82,161.53,161.77,5502.0,140.0214,140.2727,140.0214,140.2294,5502.0
2021-06-15 10:55:00,161.8,161.81,161.66,161.67,1785.0,140.2554,140.2641,140.1341,140.1427,1785.0
2021-06-15 11:00:00,161.71,161.77,161.69,161.74,1550.0,140.1774,140.2294,140.1601,140.2034,1550.0
2021-06-15 11:05:00,161.75,161.82,161.4,161.4,5795.0,140.2121,140.2727,139.9087,139.9087,5795.0
2021-06-15 11:10:00,161.46,161.46,161.26,161.3,3901.0,139.9607,139.9607,139.7873,139.822,3901.0
2021-06-15 11:15:00,161.31,161.31,161.2,161.21,1419.0,139.8307,139.8307,139.7353,139.744,1419.0
2021-06-15 11:20:00,161.24,161.35,161.19,161.27,3302.0,139.77,139.8653,139.7266,139.796,3302.0
2021-06-15 11:25:00,161.25,161.25,161.02,161.06,9519.0,139.7786,139.7786,139.5793,139.6139,9519.0
2021-06-15 11:30:00,161.09,161.1,160.9,160.92,14310.0,139.64,139.6486,139.4753,139.4926,14310.0
2021-06-15 11:35:00,160.89,160.96,160.81,160.83,28633.0,139.4666,139.5273,139.3972,139.4146,28633.0
2021-06-15 11:40:00,160.78,160.84,160.72,160.78,21796.0,139.3712,139.4232,139.3192,139.3712,21796.0
2021-06-15 11:45:00,160.81,160.83,160.7,160.74,2557.0,139.3972,139.4146,139.3019,139.3366,2557.0
2021-06-15 11:50:00,160.77,160.86,160.75,160.75,8005.0,139.3626,139.4406,139.3452,139.3452,8005.0
2021-06-15 11:55:00,160.74,160.74,160.5,160.5,6764.0,139.3366,139.3366,139.1285,139.1285,6764.0
2021-06-15 12:00:00,160.57,160.72,160.57,160.68,2800.0,139.1892,139.3192,139.1892,139.2845,2800.0
2021-06-15 12:05:00,160.63,160.63,160.55,160.55,1296.0,139.2412,139.2412,139.1719,139.1719,1296.0
2021-06-15 12:10:00,160.52,160.58,160.36,160.39,5470.0,139.1458,139.1979,139.0072,139.0332,5470.0
2021-06-15 12:15:00,160.38,160.45,160.27,160.31,3590.0,139.0245,139.0852,138.9291,138.9638,3590.0
2021-06-15 12:20:00,160.32,160.32,160.11,160.27,5890.0,138.9725,138.9725,138.7904,138.9291,5890.0
2021-06-15 12:25:00,160.29,160.32,160.24,160.32,2910.0,138.9465,138.9725,138.9031,138.9725,2910.0
2021-06-15 12:30:00,160.37,160.37,160.19,160.19,7534.0,139.0158,139.0158,138.8598,138.8598,7534.0
2021-06-15 12:35:00,160.16,160.16,159.92,159.93,7595.0,138.8338,138.8338,138.6257,138.6344,7595.0
2021-06-15 12:40:00,159.97,159.98,159.84,159.9,10412.0,138.6691,138.6778,138.5564,138.6084,10412.0
2021-06-15 12:45:00,159.91,159.91,159.48,159.52,23529.0,138.6171,138.6171,138.2443,138.279,23529.0
2021-06-15 12:50:00,159.64,159.84,159.64,159.75,25830.0,138.383,138.5564,138.383,138.4784,25830.0
2021-06-15 12:55:00,159.84,159.95,159.75,159.95,7291.0,138.5564,138.6517,138.4784,138.6517,7291.0
2021-06-15 13:00:00,159.96,160.05,159.89,160.0,3604.0,138.6604,138.7384,138.5997,138.6951,3604.0
2021-06-15 13:05:00,159.96,159.96,159.85,159.9,3766.0,138.6604,138.6604,138.5651,138.6084,3766.0
2021-06-15 13:10:00,159.89,159.97,159.86,159.9,4215.0,138.5997,138.6691,138.5737,138.6084,4215.0
2021-06-15 13:15:00,159.87,160.04,159.87,159.97,3705.0,138.5824,138.7298,138.5824,138.6691,3705.0
2021-06-15 13:20:00,160.03,160.07,160.01,160.05,2534.0,138.7211,138.7558,138.7038,138.7384,2534.0
2021-06-15 13:25:00,160.05,160.07,159.99,160.07,1705.0,138.7384,138.7558,138.6864,138.7558,1705.0
2021-06-15 13:30:00,160.07,160.07,160.03,160.04,2176.0,138.7558,138.7558,138.7211,138.7298,2176.0
2021-06-15 13:35:00,160.07,160.09,159.96,159.96,3457.0,138.7558,138.7731,138.6604,138.6604,3457.0
2021-06-15 13:40:00,160.0,160.04,159.84,159.98,2974.0,138.6951,138.7298,138.5564,138.6778,2974.0
2021-06-15 13:45:00,159.96,159.97,159.86,159.97,2180.0,138.6604,138.6691,138.5737,138.6691,2180.0
2021-06-15 13:50:00,159.94,159.97,159.79,159.8,3184.0,138.6431,138.6691,138.5131,138.5217,3184.0
2021-06-15 13:55:00,159.83,159.85,159.73,159.76,3544.0,138.5477,138.5651,138.461,138.487,3544.0
2021-06-15 14:00:00,159.78,159.94,159.77,159.88,2740.0,138.5044,138.6431,138.4957,138.5911,2740.0
2021-06-15 14:05:00,159.87,159.97,159.87,159.94,2477.0,138.5824,138.6691,138.5824,138.6431,2477.0
2021-06-15 14:10:00,159.9,159.9,159.74,159.8,2334.0,138.6084,138.6084,138.4697,138.5217,2334.0
2021-06-15 14:15:00,159.81,159.84,159.71,159.84,4097.0,138.5304,138.5564,138.4437,138.5564,4097.0
2021-06-15 14:20:00,159.84,159.91,159.77,159.8,4169.0,138.5564,138.6171,138.4957,138.5217,4169.0
2021-06-15 14:25:00,159.8,159.81,159.75,159.77,3665.0,138.5217,138.5304,138.4784,138.4957,3665.0
2021-06-15 14:30:00,159.78,159.82,159.71,159.74,3468.0,138.5044,138.5391,138.4437,138.4697,3468.0
2021-06-15 14:35:00,159.76,159.81,159.72,159.75,3719.0,138.487,138.5304,138.4524,138.4784,3719.0
2021-06-15 14:40:00,159.78,159.87,159.73,159.79,5712.0,138.5044,138.5824,138.461,138.5131,5712.0
2021-06-15 14:45:00,159.76,159.91,159.76,159.84,3957.0,138.487,138.6171,138.487,138.5564,3957.0
2021-06-15 14:50:00,159.88,159.99,159.88,159.99,3366.0,138.5911,138.6864,138.5911,138.6864,3366.0
2021-06-15 14:55:00,160.0,160.02,159.94,159.94,2471.0,138.6951,138.7124,138.6431,138.6431,2471.0
2021-06-15 15:00:00,159.91,159.92,159.79,159.87,5931.0,138.6171,138.6257,138.5131,138.5824,5931.0
2021-06-15 15:05:00,159.88,159.9,159.85,159.87,5631.0,138.5911,138.6084,138.5651,138.5824,5631.0
2021-06-15 15:10:00,159.89,159.92,159.83,159.92,9737.0,138.5997,138.6257,138.5477,138.6257,9737.0
2021-06-15 15:15:00,159.94,159.97,159.88,159.88,6671.0,138.6431,138.6691,138.5911,138.5911,6671.0
2021-06-15 15:20:00,159.89,159.89,159.74,159.78,6233.0,138.5997,138.5997,138.4697,138.5044,6233.0
2021-06-15 15:25:00,159.81,159.83,159.63,159.66,5472.0,138.5304,138.5477,138.3744,138.4004,5472.0
2021-06-15 15:30:00,159.66,159.71,159.57,159.64,10568.0,138.4004,138.4437,138.3223,138.383,10568.0
2021-06-15 15:35:00,159.66,159.71,159.57,159.71,17791.0,138.4004,138.4437,138.3223,138.4437,17791.0
2021-06-15 15:40:00,159.73,159.79,159.66,159.68,8081.0,138.461,138.5131,138.4004,138.4177,8081.0
2021-06-15 15:45:00,159.69,159.78,159.65,159.7,13055.0,138.4264,138.5044,138.3917,138.435,13055.0
2021-06-15 15:50:00,159.78,159.81,159.42,159.42,28298.0,138.5044,138.5304,138.1923,138.1923,28298.0
2021-06-15 15:55:00,159.44,159.52,159.27,159.49,65275.0,138.2097,138.279,138.0623,138.253,65275.0
2021-06-16 09:30:00,160.27,160.45,159.99,160.37,10179.0,138.9291,139.0852,138.6864,139.0158,10179.0
2021-06-16 09:35:00,160.36,160.85,160.36,160.85,1285.0,139.0072,139.4319,139.0072,139.4319,1285.0
2021-06-16 09:40:00,160.88,161.08,160.69,160.71,5160.0,139.4579,139.6313,139.2932,139.3105,5160.0
2021-06-16 09:45:00,160.73,160.73,160.5,160.61,2405.0,139.3279,139.3279,139.1285,139.2239,2405.0
2021-06-16 09:50:00,160.61,160.88,160.61,160.63,5963.0,139.2239,139.4579,139.2239,139.2412,5963.0
2021-06-16 09:55:00,160.76,160.76,160.44,160.52,16067.0,139.3539,139.3539,139.0765,139.1458,16067.0
2021-06-16 10:00:00,160.54,160.78,160.45,160.68,11723.0,139.1632,139.3712,139.0852,139.2845,11723.0
2021-06-16 10:05:00,160.68,160.88,160.68,160.88,4183.0,139.2845,139.4579,139.2845,139.4579,4183.0
2021-06-16 10:10:00,160.88,160.89,160.71,160.77,3115.0,139.4579,139.4666,139.3105,139.3626,3115.0
2021-06-16 10:15:00,160.81,160.84,160.69,160.79,2288.0,139.3972,139.4232,139.2932,139.3799,2288.0
2021-06-16 10:20:00,160.79,161.39,160.76,161.32,95031.0,139.3799,139.9,139.3539,139.8393,95031.0
2021-06-16 10:25:00,161.38,161.59,161.38,161.52,1901.0,139.8913,140.0734,139.8913,140.0127,1901.0
2021-06-16 10:30:00,161.47,161.47,161.02,161.04,2167.0,139.9694,139.9694,139.5793,139.5966,2167.0
2021-06-16 10:35:00,161.05,161.4,161.05,161.16,52163.0,139.6053,139.9087,139.6053,139.7006,52163.0
2021-06-16 10:40:00,161.18,161.34,161.14,161.28,11487.0,139.718,139.8567,139.6833,139.8047,11487.0
2021-06-16 10:45:00,161.23,161.39,161.2,161.28,13795.0,139.7613,139.9,139.7353,139.8047,13795.0
2021-06-16 10:50:00,161.32,161.64,161.32,161.61,37080.0,139.8393,140.1167,139.8393,140.0907,37080.0
2021-06-16 10:55:00,161.67,161.91,161.67,161.88,10119.0,140.1427,140.3508,140.1427,140.3248,10119.0
2021-06-16 11:00:00,161.88,161.91,161.42,161.42,3617.0,140.3248,140.3508,139.926,139.926,3617.0
2021-06-16 11:05:00,161.5,161.74,161.49,161.71,10216.0,139.9954,140.2034,139.9867,140.1774,10216.0
2021-06-16 11:10:00,161.68,161.68,161.4,161.48,3464.0,140.1514,140.1514,139.9087,139.978,3464.0
2021-06-16 11:15:00,161.56,161.94,161.47,161.78,81794.0,140.0474,140.3768,139.9694,140.2381,81794.0
2021-06-16 11:20:00,161.76,161.76,161.27,161.27,13702.0,140.2207,140.2207,139.796,139.796,13702.0
2021-06-16 11:25:00,161.22,161.45,161.11,161.27,10819.0,139.7526,139.952,139.6573,139.796,10819.0
2021-06-16 11:30:00,161.25,161.31,161.15,161.21,9648.0,139.7786,139.8307,139.692,139.744,9648.0
2021-06-16 11:35:00,161.21,161.36,161.15,161.33,8285.0,139.744,139.874,139.692,139.848,8285.0
2021-06-16 11:40:00,161.35,161.43,161.24,161.34,8146.0,139.8653,139.9347,139.77,139.8567,8146.0
2021-06-16 11:45:00,161.31,161.5,161.23,161.28,10512.0,139.8307,139.9954,139.7613,139.8047,10512.0
2021-06-16 11:50:00,161.26,161.37,161.22,161.25,9646.0,139.7873,139.8827,139.7526,139.7786,9646.0
2021-06-16 11:55:00,161.29,161.3,161.1,161.13,10838.0,139.8133,139.822,139.6486,139.6746,10838.0
2021-06-16 12:00:00,161.13,161.38,161.11,161.38,30184.0,139.6746,139.8913,139.6573,139.8913,30184.0
2021-06-16 12:05:00,161.41,161.41,161.19,161.29,10144.0,139.9173,139.9173,139.7266,139.8133,10144.0
2021-06-16 12:10:00,161.33,161.36,161.23,161.28,5622.0,139.848,139.874,139.7613,139.8047,5622.0
2021-06-16 12:15:00,161.28,161.33,161.18,161.26,8888.0,139.8047,139.848,139.718,139.7873,8888.0
2021-06-16 12:20:00,161.22,161.43,161.19,161.28,29577.0,139.7526,139.9347,139.7266,139.8047,29577.0
2021-06-16 12:25:00,161.22,161.33,161.22,161.29,16005.0,139.7526,139.848,139.7526,139.8133,16005.0
2021-06-16 12:30:00,161.3,161.51,161.29,161.49,2751.0,139.822,140.004,139.8133,139.9867,2751.0
2021-06-16 12:35:00,161.53,161.72,161.5,161.69,11740.0,140.0214,140.1861,139.9954,140.1601,11740.0
2021-06-16 12:40:00,161.68,161.93,161.68,161.92,21829.0,140.1514,140.3681,140.1514,140.3594,21829.0
2021-06-16 12:45:00,161.93,161.93,161.36,161.47,12587.0,140.3681,140.3681,139.874,139.9694,12587.0
2021-06-16 12:50:00,161.52,161.54,161.23,161.23,4786.0,140.0127,140.03,139.7613,139.7613,4786.0
2021-06-16 12:55:00,161.22,161.46,161.22,161.39,9821.0,139.7526,139.9607,139.7526,139.9,9821.0
2021-06-16 13:00:00,161.36,161.36,161.21,161.3,9261.0,139.874,139.874,139.744,139.822,9261.0
2021-06-16 13:05:00,161.32,161.45,161.25,161.3,13576.0,139.8393,139.952,139.7786,139.822,13576.0
2021-06-16 13:10:00,161.27,161.39,161.27,161.37,4986.0,139.796,139.9,139.796,139.8827,4986.0
2021-06-16 13:15:00,161.39,161.39,161.22,161.26,4622.0,139.9,139.9,139.7526,139.7873,4622.0
2021-06-16 13:20:00,161.26,161.35,161.18,161.27,12785.0,139.7873,139.8653,139.718,139.796,12785.0
2021-06-16 13:25:00,161.28,161.35,161.17,161.27,34939.0,139.8047,139.8653,139.7093,139.796,34939.0
2021-06-16 13:30:00,161.25,161.32,161.03,161.17,59285.0,139.7786,139.8393,139.5879,139.7093,59285.0
2021-06-16 13:35:00,161.16,161.33,161.14,161.33,3402.0,139.7006,139.848,139.6833,139.848,3402.0
2021-06-16 13:40:00,161.34,161.4,161.22,161.25,2550.0,139.8567,139.9087,139.7526,139.7786,2550.0
2021-06-16 13:45:00,161.17,161.27,161.14,161.18,8472.0,139.7093,139.796,139.6833,139.718,8472.0
2021-06-16 13:50:00,161.09,161.36,161.09,161.36,29334.0,139.64,139.874,139.64,139.874,29334.0
2021-06-16 13:55:00,161.36,161.56,161.32,161.38,11699.0,139.874,140.0474,139.8393,139.8913,11699.0
2021-06-16 14:00:00,161.31,161.31,160.0,160.4,45239.0,139.8307,139.8307,138.6951,139.0418,45239.0
2021-06-16 14:05:00,160.37,160.85,160.02,160.85,81276.0,139.0158,139.4319,138.7124,139.4319,81276.0
2021-06-16 14:10:00,160.7,160.76,160.13,160.4,72453.0,139.3019,139.3539,138.8078,139.0418,72453.0
2021-06-16 14:15:00,160.36,160.65,160.08,160.26,90948.0,139.0072,139.2585,138.7644,138.9205,90948.0
2021-06-16 14:20:00,160.3,160.6,159.78,160.09,78515.0,138.9551,139.2152,138.5044,138.7731,78515.0
2021-06-16 14:25:00,160.14,160.4,160.05,160.15,87335.0,138.8164,139.0418,138.7384,138.8251,87335.0
2021-06-16 14:30:00,160.15,160.46,159.98,160.22,27831.0,138.8251,139.0938,138.6778,138.8858,27831.0
2021-06-16 14:35:00,160.23,160.33,159.88,159.93,76263.0,138.8945,138.9811,138.5911,138.6344,76263.0
2021-06-16 14:40:00,159.74,159.74,159.12,159.22,11387.0,138.4697,138.4697,137.9323,138.019,11387.0
2021-06-16 14:45:00,159.24,159.46,159.17,159.35,22434.0,138.0363,138.227,137.9756,138.1316,22434.0
2021-06-16 14:50:00,159.27,159.43,159.17,159.21,22343.0,138.0623,138.201,137.9756,138.0103,22343.0
2021-06-16 14:55:00,159.11,159.25,158.7,158.99,19982.0,137.9236,138.045,137.5682,137.8196,19982.0
2021-06-16 15:00:00,158.94,159.13,158.79,158.79,14239.0,137.7762,137.9409,137.6462,137.6462,14239.0
2021-06-16 15:05:00,158.84,158.89,158.6,158.79,14297.0,137.6896,137.7329,137.4815,137.6462,14297.0
2021-06-16 15:10:00,158.81,159.08,158.74,158.84,13699.0,137.6635,137.8976,137.6029,137.6896,13699.0
2021-06-16 15:15:00,158.89,158.91,158.62,158.72,10043.0,137.7329,137.7502,137.4988,137.5855,10043.0
2021-06-16 15:20:00,158.75,158.86,158.6,158.84,9210.0,137.6115,137.7069,137.4815,137.6896,9210.0
2021-06-16 15:25:00,158.8,159.14,158.73,158.73,9906.0,137.6549,137.9496,137.5942,137.5942,9906.0
2021-06-16 15:30:00,158.76,158.79,158.29,158.4,22724.0,137.6202,137.6462,137.2128,137.3081,22724.0
2021-06-16 15:35:00,158.37,158.67,158.28,158.39,19009.0,137.2821,137.5422,137.2041,137.2995,19009.0
2021-06-16 15:40:00,158.29,158.48,158.07,158.08,21797.0,137.2128,137.3775,137.0221,137.0307,21797.0
2021-06-16 15:45:00,158.1,158.16,157.9,157.94,24194.0,137.0481,137.1001,136.8747,136.9094,24194.0
2021-06-16 15:50:00,157.92,157.96,157.69,157.73,35334.0,136.8921,136.9267,136.6927,136.7274,35334.0
2021-06-16 15:55:00,157.71,157.8,157.45,157.52,99085.0,136.71,136.788,136.4846,136.5453,99085.0
2021-06-17 09:30:00,157.0,157.44,156.05,156.18,18789.0,136.0946,136.476,135.2711,135.3837,18789.0
2021-06-17 09:35:00,156.45,156.98,156.31,156.79,14302.0,135.6178,136.0772,135.4964,135.9125,14302.0
2021-06-17 09:40:00,156.79,156.89,156.1,156.23,12106.0,135.9125,135.9992,135.3144,135.4271,12106.0
2021-06-17 09:45:00,156.25,156.27,155.52,155.77,11373.0,135.4444,135.4618,134.8116,135.0283,11373.0
2021-06-17 09:50:00,155.88,156.5,155.88,156.12,8725.0,135.1237,135.6611,135.1237,135.3317,8725.0
2021-06-17 09:55:00,156.02,156.34,155.94,155.94,12118.0,135.245,135.5224,135.1757,135.1757,12118.0
2021-06-17 10:00:00,155.92,155.97,155.26,155.53,18053.0,135.1584,135.2017,134.5862,134.8203,18053.0
2021-06-17 10:05:00,155.46,155.47,155.06,155.2,22790.0,134.7596,134.7683,134.4129,134.5342,22790.0
2021-06-17 10:10:00,155.3,155.51,155.1,155.5,19291.0,134.6209,134.803,134.4476,134.7943,19291.0
2021-06-17 10:15:00,155.42,155.51,155.29,155.45,12669.0,134.7249,134.803,134.6123,134.7509,12669.0
2021-06-17 10:20:00,155.43,155.48,155.17,155.22,36720.0,134.7336,134.777,134.5082,134.5516,36720.0
2021-06-17 10:25:00,155.23,155.27,155.01,155.06,16912.0,134.5602,134.5949,134.3695,134.4129,16912.0
2021-06-17 10:30:00,155.09,155.97,155.09,155.91,21172.0,134.4389,135.2017,134.4389,135.1497,21172.0
2021-06-17 10:35:00,155.95,156.19,155.86,156.14,5797.0,135.1844,135.3924,135.1064,135.3491,5797.0
2021-06-17 10:40:00,156.19,156.4,155.93,156.34,9143.0,135.3924,135.5745,135.167,135.5224,9143.0
2021-06-17 10:45:00,156.35,156.56,156.25,156.4,8711.0,135.5311,135.7131,135.4444,135.5745,8711.0
2021-06-17 10:50:00,156.4,156.4,156.13,156.23,21050.0,135.5745,135.5745,135.3404,135.4271,21050.0
2021-06-17 10:55:00,156.27,156.76,156.18,156.76,8698.0,135.4618,135.8865,135.3837,135.8865,8698.0
2021-06-17 11:00:00,156.78,156.89,156.58,156.85,33692.0,135.9039,135.9992,135.7305,135.9645,33692.0
2021-06-17 11:05:00,156.95,157.29,156.89,157.13,16719.0,136.0512,136.3459,135.9992,136.2072,16719.0
2021-06-17 11:10:00,157.08,157.33,157.08,157.19,35200.0,136.1639,136.3806,136.1639,136.2593,35200.0
2021-06-17 11:15:00,157.15,157.42,157.15,157.42,18743.0,136.2246,136.4586,136.2246,136.4586,18743.0
2021-06-17 11:20:00,157.37,157.74,157.27,157.59,34790.0,136.4153,136.736,136.3286,136.606,34790.0
2021-06-17 11:25:00,157.5,157.77,157.5,157.61,6418.0,136.528,136.762,136.528,136.6233,6418.0
2021-06-17 11:30:00,157.53,157.55,157.26,157.52,3837.0,136.554,136.5713,136.3199,136.5453,3837.0
2021-06-17 11:35:00,157.55,157.59,157.45,157.51,6950.0,136.5713,136.606,136.4846,136.5366,6950.0
2021-06-17 11:40:00,157.49,157.49,157.21,157.22,6015.0,136.5193,136.5193,136.2766,136.2853,6015.0
2021-06-17 11:45:00,157.22,157.29,157.18,157.29,16730.0,136.2853,136.3459,136.2506,136.3459,16730.0
2021-06-17 11:50:00,157.3,157.45,157.22,157.3,13682.0,136.3546,136.4846,136.2853,136.3546,13682.0
2021-06-17 11:55:00,157.25,157.28,157.06,157.1,17336.0,136.3113,136.3373,136.1466,136.1812,17336.0
2021-06-17 12:00:00,156.95,157.25,156.93,157.25,5476.0,136.0512,136.3113,136.0339,136.3113,5476.0
2021-06-17 12:05:00,157.26,157.26,157.11,157.14,5688.0,136.3199,136.3199,136.1899,136.2159,5688.0
2021-06-17 12:10:00,157.13,157.25,157.08,157.15,7276.0,136.2072,136.3113,136.1639,136.2246,7276.0
2021-06-17 12:15:00,157.18,157.28,157.12,157.14,6170.0,136.2506,136.3373,136.1986,136.2159,6170.0
2021-06-17 12:20:00,157.15,157.2,157.0,157.05,13430.0,136.2246,136.2679,136.0946,136.1379,13430.0
2021-06-17 12:25:00,157.06,157.13,157.04,157.04,7435.0,136.1466,136.2072,136.1292,136.1292,7435.0
2021-06-17 12:30:00,157.01,157.03,156.87,156.96,8690.0,136.1032,136.1206,135.9819,136.0599,8690.0
2021-06-17 12:35:00,156.96,156.97,156.69,156.72,12240.0,136.0599,136.0686,135.8258,135.8518,12240.0
2021-06-17 12:40:00,156.79,157.03,156.77,156.98,10933.0,135.9125,136.1206,135.8952,136.0772,10933.0
2021-06-17 12:45:00,156.97,156.97,156.72,156.77,11640.0,136.0686,136.0686,135.8518,135.8952,11640.0
2021-06-17 12:50:00,156.78,156.87,156.74,156.87,13218.0,135.9039,135.9819,135.8692,135.9819,13218.0
2021-06-17 12:55:00,156.87,157.02,156.77,156.86,11958.0,135.9819,136.1119,135.8952,135.9732,11958.0
2021-06-17 13:00:00,156.86,156.92,156.77,156.77,7556.0,135.9732,136.0252,135.8952,135.8952,7556.0
2021-06-17 13:05:00,156.79,157.03,156.75,156.88,14302.0,135.9125,136.1206,135.8778,135.9905,14302.0
2021-06-17 13:10:00,156.9,156.9,156.72,156.74,11667.0,136.0079,136.0079,135.8518,135.8692,11667.0
2021-06-17 13:15:00,156.74,156.75,156.44,156.44,11596.0,135.8692,135.8778,135.6091,135.6091,11596.0
2021-06-17 13:20:00,156.45,156.78,156.45,156.7,13914.0,135.6178,135.9039,135.6178,135.8345,13914.0
2021-06-17 13:25:00,156.69,156.9,156.69,156.86,6588.0,135.8258,136.0079,135.8258,135.9732,6588.0
2021-06-17 13:30:00,156.86,156.89,156.73,156.83,6965.0,135.9732,135.9992,135.8605,135.9472,6965.0
2021-06-17 13:35:00,156.84,156.84,156.5,156.5,7008.0,135.9559,135.9559,135.6611,135.6611,7008.0
2021-06-17 13:40:00,156.54,156.54,156.12,156.12,10981.0,135.6958,135.6958,135.3317,135.3317,10981.0
2021-06-17 13:45:00,156.1,156.25,156.08,156.25,7204.0,135.3144,135.4444,135.2971,135.4444,7204.0
2021-06-17 13:50:00,156.25,156.26,156.14,156.24,5239.0,135.4444,135.4531,135.3491,135.4358,5239.0
2021-06-17 13:55:00,156.22,156.24,156.13,156.22,5940.0,135.4184,135.4358,135.3404,135.4184,5940.0
2021-06-17 14:00:00,156.22,156.27,156.11,156.27,8069.0,135.4184,135.4618,135.3231,135.4618,8069.0
2021-06-17 14:05:00,156.26,156.28,156.07,156.11,14427.0,135.4531,135.4704,135.2884,135.3231,14427.0
2021-06-17 14:10:00,156.15,156.43,156.13,156.42,18272.0,135.3577,135.6005,135.3404,135.5918,18272.0
2021-06-17 14:15:00,156.42,156.78,156.42,156.75,5283.0,135.5918,135.9039,135.5918,135.8778,5283.0
2021-06-17 14:20:00,156.7,156.79,156.59,156.67,8189.0,135.8345,135.9125,135.7392,135.8085,8189.0
2021-06-17 14:25:00,156.62,156.98,156.62,156.84,13740.0,135.7652,136.0772,135.7652,135.9559,13740.0
2021-06-17 14:30:00,156.79,157.08,156.77,157.06,13654.0,135.9125,136.1639,135.8952,136.1466,13654.0
2021-06-17 14:35:00,157.05,157.1,156.79,156.9,42487.0,136.1379,136.1812,135.9125,136.0079,42487.0
2021-06-17 14:40:00,156.93,157.04,156.93,157.03,10653.0,136.0339,136.1292,136.0339,136.1206,10653.0
2021-06-17 14:45:00,157.03,157.06,156.99,157.02,13058.0,136.1206,136.1466,136.0859,136.1119,13058.0
2021-06-17 14:50:00,156.98,157.14,156.95,157.12,8166.0,136.0772,136.2159,136.0512,136.1986,8166.0
2021-06-17 14:55:00,157.15,157.22,157.06,157.06,11185.0,136.2246,136.2853,136.1466,136.1466,11185.0
2021-06-17 15:00:00,157.09,157.09,156.88,157.02,18932.0,136.1726,136.1726,135.9905,136.1119,18932.0
2021-06-17 15:05:00,157.02,157.02,156.77,156.83,9006.0,136.1119,136.1119,135.8952,135.9472,9006.0
2021-06-17 15:10:00,156.81,156.98,156.74,156.95,31721.0,135.9299,136.0772,135.8692,136.0512,31721.0
2021-06-17 15:15:00,156.95,157.27,156.95,157.24,10195.0,136.0512,136.3286,136.0512,136.3026,10195.0
2021-06-17 15:20:00,157.22,157.24,156.99,156.99,9076.0,136.2853,136.3026,136.0859,136.0859,9076.0
2021-06-17 15:25:00,156.97,156.97,156.77,156.82,11894.0,136.0686,136.0686,135.8952,135.9385,11894.0
2021-06-17 15:30:00,156.81,156.82,156.5,156.51,21230.0,135.9299,135.9385,135.6611,135.6698,21230.0
2021-06-17 15:35:00,156.48,156.68,156.33,156.58,33001.0,135.6438,135.8172,135.5138,135.7305,33001.0
2021-06-17 15:40:00,156.57,156.74,156.55,156.7,44696.0,135.7218,135.8692,135.7045,135.8345,44696.0
2021-06-17 15:45:00,156.67,156.67,156.46,156.47,42080.0,135.8085,135.8085,135.6265,135.6351,42080.0
2021-06-17 15:50:00,156.49,156.98,156.49,156.86,70359.0,135.6525,136.0772,135.6525,135.9732,70359.0
2021-06-17 15:55:00,156.88,156.94,156.57,156.65,89157.0,135.9905,136.0425,135.7218,135.7912,89157.0
2021-06-18 09:30:00,156.83,157.06,155.5,156.98,303219.0,135.9472,136.1466,134.7943,136.0772,303219.0
2021-06-18 09:35:00,156.96,156.98,156.26,156.92,6870.0,136.0599,136.0772,135.4531,136.0252,6870.0
2021-06-18 09:40:00,156.65,157.35,156.48,157.28,7513.0,135.7912,136.398,135.6438,136.3373,7513.0
2021-06-18 09:45:00,157.23,157.34,157.0,157.16,13086.0,136.2939,136.3893,136.0946,136.2333,13086.0
2021-06-18 09:50:00,157.16,157.16,156.45,156.71,15605.0,136.2333,136.2333,135.6178,135.8432,15605.0
2021-06-18 09:55:00,156.64,157.14,156.6,156.8,23881.0,135.7825,136.2159,135.7478,135.9212,23881.0
2021-06-18 10:00:00,156.85,157.09,156.71,156.76,26339.0,135.9645,136.1726,135.8432,135.8865,26339.0
2021-06-18 10:05:00,156.61,156.94,156.56,156.93,9556.0,135.7565,136.0425,135.7131,136.0339,9556.0
2021-06-18 10:10:00,156.93,156.98,156.7,156.76,8666.0,136.0339,136.0772,135.8345,135.8865,8666.0
2021-06-18 10:15:00,156.73,157.08,156.68,156.83,7739.0,135.8605,136.1639,135.8172,135.9472,7739.0
2021-06-18 10:20:00,156.92,157.0,156.52,156.52,9019.0,136.0252,136.0946,135.6785,135.6785,9019.0
2021-06-18 10:25:00,156.56,156.82,156.46,156.7,4737.0,135.7131,135.9385,135.6265,135.8345,4737.0
2021-06-18 10:30:00,156.74,156.88,156.62,156.79,9344.0,135.8692,135.9905,135.7652,135.9125,9344.0
2021-06-18 10:35:00,156.83,156.95,156.8,156.95,4389.0,135.9472,136.0512,135.9212,136.0512,4389.0
2021-06-18 10:40:00,157.01,157.15,156.86,157.05,8600.0,136.1032,136.2246,135.9732,136.1379,8600.0
2021-06-18 10:45:00,156.99,156.99,156.68,156.74,9484.0,136.0859,136.0859,135.8172,135.8692,9484.0
2021-06-18 10:50:00,156.74,156.77,156.45,156.45,10119.0,135.8692,135.8952,135.6178,135.6178,10119.0
2021-06-18 10:55:00,156.39,156.73,156.38,156.66,5418.0,135.5658,135.8605,135.5571,135.7998,5418.0
2021-06-18 11:00:00,156.61,156.69,156.47,156.65,5603.0,135.7565,135.8258,135.6351,135.7912,5603.0
2021-06-18 11:05:00,156.55,156.66,156.43,156.59,8785.0,135.7045,135.7998,135.6005,135.7392,8785.0
2021-06-18 11:10:00,156.52,156.52,156.06,156.23,6730.0,135.6785,135.6785,135.2797,135.4271,6730.0
2021-06-18 11:15:00,156.24,156.69,156.19,156.56,8495.0,135.4358,135.8258,135.3924,135.7131,8495.0
2021-06-18 11:20:00,156.48,156.54,156.35,156.42,10077.0,135.6438,135.6958,135.5311,135.5918,10077.0
2021-06-18 11:25:00,156.43,156.61,156.32,156.59,6428.0,135.6005,135.7565,135.5051,135.7392,6428.0
2021-06-18 11:30:00,156.56,157.04,156.54,156.88,60883.0,135.7131,136.1292,135.6958,135.9905,60883.0
2021-06-18 11:35:00,156.88,156.95,156.71,156.75,3945.0,135.9905,136.0512,135.8432,135.8778,3945.0
2021-06-18 11:40:00,156.73,157.04,156.63,157.03,28693.0,135.8605,136.1292,135.7738,136.1206,28693.0
2021-06-18 11:45:00,157.04,157.05,156.87,156.87,10628.0,136.1292,136.1379,135.9819,135.9819,10628.0
2021-06-18 11:50:00,156.86,157.0,156.8,156.95,5280.0,135.9732,136.0946,135.9212,136.0512,5280.0
2021-06-18 11:55:00,156.96,157.23,156.91,157.22,7837.0,136.0599,136.2939,136.0165,136.2853,7837.0
2021-06-18 12:00:00,157.19,157.28,157.17,157.28,15542.0,136.2593,136.3373,136.2419,136.3373,15542.0
2021-06-18 12:05:00,157.27,157.34,157.22,157.3,13833.0,136.3286,136.3893,136.2853,136.3546,13833.0
2021-06-18 12:10:00,157.36,157.53,157.25,157.35,13186.0,136.4066,136.554,136.3113,136.398,13186.0
2021-06-18 12:15:00,157.34,157.45,157.33,157.34,5226.0,136.3893,136.4846,136.3806,136.3893,5226.0
2021-06-18 12:20:00,157.33,157.35,157.23,157.34,7133.0,136.3806,136.398,136.2939,136.3893,7133.0
2021-06-18 12:25:00,157.34,157.37,157.23,157.23,5705.0,136.3893,136.4153,136.2939,136.2939,5705.0
2021-06-18 12:30:00,157.21,157.3,157.18,157.27,9755.0,136.2766,136.3546,136.2506,136.3286,9755.0
2021-06-18 12:35:00,157.27,157.39,157.23,157.33,7442.0,136.3286,136.4326,136.2939,136.3806,7442.0
2021-06-18 12:40:00,157.29,157.29,157.07,157.07,7195.0,136.3459,136.3459,136.1552,136.1552,7195.0
2021-06-18 12:45:00,157.11,157.2,157.08,157.15,3960.0,136.1899,136.2679,136.1639,136.2246,3960.0
2021-06-18 12:50:00,157.15,157.29,157.14,157.15,3416.0,136.2246,136.3459,136.2159,136.2246,3416.0
2021-06-18 12:55:00,157.18,157.27,157.17,157.22,4216.0,136.2506,136.3286,136.2419,136.2853,4216.0
2021-06-18 13:00:00,157.23,157.24,157.12,157.18,4743.0,136.2939,136.3026,136.1986,136.2506,4743.0
2021-06-18 13:05:00,157.16,157.22,157.11,157.22,3501.0,136.2333,136.2853,136.1899,136.2853,3501.0
2021-06-18 13:10:00,157.25,157.25,157.15,157.18,1823.0,136.3113,136.3113,136.2246,136.2506,1823.0
2021-06-18 13:15:00,157.17,157.21,157.04,157.06,8745.0,136.2419,136.2766,136.1292,136.1466,8745.0
2021-06-18 13:20:00,157.03,157.03,156.89,156.89,2127.0,136.1206,136.1206,135.9992,135.9992,2127.0
2021-06-18 13:25:00,156.89,156.98,156.86,156.94,7052.0,135.9992,136.0772,135.9732,136.0425,7052.0
2021-06-18 13:30:00,156.97,156.97,156.8,156.8,5443.0,136.0686,136.0686,135.9212,135.9212,5443.0
2021-06-18 13:35:00,156.84,156.86,156.64,156.64,6290.0,135.9559,135.9732,135.7825,135.7825,6290.0
2021-06-18 13:40:00,156.59,156.61,156.38,156.44,4867.0,135.7392,135.7565,135.5571,135.6091,4867.0
2021-06-18 13:45:00,156.41,156.47,156.34,156.37,6583.0,135.5831,135.6351,135.5224,135.5484,6583.0
2021-06-18 13:50:00,156.38,156.39,156.29,156.36,4952.0,135.5571,135.5658,135.4791,135.5398,4952.0
2021-06-18 13:55:00,156.36,156.46,156.32,156.42,5544.0,135.5398,135.6265,135.5051,135.5918,5544.0
2021-06-18 14:00:00,156.4,156.53,156.36,156.37,8660.0,135.5745,135.6871,135.5398,135.5484,8660.0
2021-06-18 14:05:00,156.39,156.4,156.3,156.35,4837.0,135.5658,135.5745,135.4878,135.5311,4837.0
2021-06-18 14:10:00,156.34,156.37,156.28,156.33,8241.0,135.5224,135.5484,135.4704,135.5138,8241.0
2021-06-18 14:15:00,156.38,156.38,156.26,156.32,7031.0,135.5571,135.5571,135.4531,135.5051,7031.0
2021-06-18 14:20:00,156.33,156.49,156.32,156.4,6975.0,135.5138,135.6525,135.5051,135.5745,6975.0
2021-06-18 14:25:00,156.37,156.51,156.29,156.51,5386.0,135.5484,135.6698,135.4791,135.6698,5386.0
2021-06-18 14:30:00,156.49,156.49,156.26,156.26,6058.0,135.6525,135.6525,135.4531,135.4531,6058.0
2021-06-18 14:35:00,156.29,156.34,156.08,156.11,11702.0,135.4791,135.5224,135.2971,135.3231,11702.0
2021-06-18 14:40:00,156.14,156.14,155.97,155.97,12813.0,135.3491,135.3491,135.2017,135.2017,12813.0
2021-06-18 14:45:00,155.99,156.1,155.98,156.03,24130.0,135.219,135.3144,135.2104,135.2537,24130.0
2021-06-18 14:50:00,156.03,156.17,156.03,156.1,5131.0,135.2537,135.3751,135.2537,135.3144,5131.0
2021-06-18 14:55:00,156.1,156.1,155.9,155.93,9914.0,135.3144,135.3144,135.141,135.167,9914.0
2021-06-18 15:00:00,155.95,156.16,155.88,156.02,7625.0,135.1844,135.3664,135.1237,135.245,7625.0
2021-06-18 15:05:00,156.0,156.06,155.81,155.81,8996.0,135.2277,135.2797,135.063,135.063,8996.0
2021-06-18 15:10:00,155.79,156.06,155.74,156.01,7822.0,135.0457,135.2797,135.0023,135.2364,7822.0
2021-06-18 15:15:00,155.99,156.17,155.98,156.1,6754.0,135.219,135.3751,135.2104,135.3144,6754.0
2021-06-18 15:20:00,156.1,156.1,155.88,156.06,7577.0,135.3144,135.3144,135.1237,135.2797,7577.0
2021-06-18 15:25:00,156.05,156.05,155.78,155.78,7575.0,135.2711,135.2711,135.037,135.037,7575.0
2021-06-18 15:30:00,155.74,155.87,155.68,155.79,15702.0,135.0023,135.115,134.9503,135.0457,15702.0
2021-06-18 15:35:00,155.8,155.88,155.59,155.86,18044.0,135.0543,135.1237,134.8723,135.1064,18044.0
2021-06-18 15:40:00,155.86,156.03,155.78,155.94,26325.0,135.1064,135.2537,135.037,135.1757,26325.0
2021-06-18 15:45:00,155.91,155.91,155.47,155.53,57951.0,135.1497,135.1497,134.7683,134.8203,57951.0
2021-06-18 15:50:00,155.48,155.54,154.79,154.79,97436.0,134.777,134.829,134.1788,134.1788,97436.0
2021-06-18 15:55:00,154.79,155.02,154.07,154.2,451466.0,134.1788,134.3782,133.5547,133.6674,451466.0
2021-06-21 09:30:00,154.57,155.27,153.54,153.6,23845.0,133.9881,134.5949,133.0953,133.1473,23845.0
2021-06-21 09:35:00,153.78,153.87,153.29,153.3,13013.0,133.3033,133.3813,132.8786,132.8872,13013.0
2021-06-21 09:40:00,153.28,153.87,153.1,153.87,9067.0,132.8699,133.3813,132.7139,133.3813,9067.0
2021-06-21 09:45:00,153.84,153.91,153.43,153.6,4734.0,133.3553,133.416,132.9999,133.1473,4734.0
2021-06-21 09:50:00,153.5,154.14,153.48,154.13,11246.0,133.0606,133.6154,133.0433,133.6067,11246.0
2021-06-21 09:55:00,154.15,154.32,153.78,154.32,10545.0,133.6241,133.7714,133.3033,133.7714,10545.0
2021-06-21 10:00:00,154.41,155.08,154.4,154.87,6835.0,133.8494,134.4302,133.8408,134.2482,6835.0
2021-06-21 10:05:00,154.91,155.05,154.14,154.25,9300.0,134.2829,134.4042,133.6154,133.7107,9300.0
2021-06-21 10:10:00,154.12,154.12,153.42,153.46,14390.0,133.598,133.598,132.9913,133.0259,14390.0
2021-06-21 10:15:00,153.43,154.03,153.4,153.88,17236.0,132.9999,133.52,132.9739,133.39,17236.0
2021-06-21 10:20:00,153.88,154.46,153.88,154.4,6496.0,133.39,133.8928,133.39,133.8408,6496.0
2021-06-21 10:25:00,154.2,154.32,153.91,154.19,10761.0,133.6674,133.7714,133.416,133.6587,10761.0
2021-06-21 10:30:00,154.2,154.24,153.94,154.24,15295.0,133.6674,133.7021,133.442,133.7021,15295.0
2021-06-21 10:35:00,154.31,154.43,154.16,154.43,5187.0,133.7627,133.8668,133.6327,133.8668,5187.0
2021-06-21 10:40:00,154.39,154.44,154.23,154.4,5687.0,133.8321,133.8754,133.6934,133.8408,5687.0
2021-06-21 10:45:00,154.41,154.76,154.41,154.62,16854.0,133.8494,134.1528,133.8494,134.0315,16854.0
2021-06-21 10:50:00,154.67,155.0,154.67,154.94,6571.0,134.0748,134.3609,134.0748,134.3089,6571.0
2021-06-21 10:55:00,154.98,155.32,154.91,155.16,5977.0,134.3435,134.6383,134.2829,134.4996,5977.0
2021-06-21 11:00:00,155.23,155.53,155.08,155.53,5238.0,134.5602,134.8203,134.4302,134.8203,5238.0
2021-06-21 11:05:00,155.55,155.61,155.14,155.26,11142.0,134.8376,134.8896,134.4822,134.5862,11142.0
2021-06-21 11:10:00,155.16,155.39,155.14,155.22,8471.0,134.4996,134.6989,134.4822,134.5516,8471.0
2021-06-21 11:15:00,155.15,155.36,155.06,155.06,15006.0,134.4909,134.6729,134.4129,134.4129,15006.0
2021-06-21 11:20:00,155.1,155.35,155.02,155.07,5821.0,134.4476,134.6643,134.3782,134.4215,5821.0
2021-06-21 11:25:00,155.12,155.14,154.91,155.06,8053.0,134.4649,134.4822,134.2829,134.4129,8053.0
2021-06-21 11:30:00,155.16,155.22,155.05,155.11,5274.0,134.4996,134.5516,134.4042,134.4562,5274.0
2021-06-21 11:35:00,155.11,155.19,154.92,154.97,28268.0,134.4562,134.5256,134.2915,134.3349,28268.0
2021-06-21 11:40:00,154.99,155.16,154.95,155.16,6359.0,134.3522,134.4996,134.3175,134.4996,6359.0
2021-06-21 11:45:00,155.13,155.24,154.97,155.1,10462.0,134.4736,134.5689,134.3349,134.4476,10462.0
2021-06-21 11:50:00,155.16,155.17,154.98,155.01,7564.0,134.4996,134.5082,134.3435,134.3695,7564.0
2021-06-21 11:55:00,155.02,155.05,154.89,154.94,6804.0,134.3782,134.4042,134.2655,134.3089,6804.0
2021-06-21 12:00:00,154.93,155.2,154.93,155.09,6588.0,134.3002,134.5342,134.3002,134.4389,6588.0
2021-06-21 12:05:00,155.08,155.15,155.03,155.09,7513.0,134.4302,134.4909,134.3869,134.4389,7513.0
2021-06-21 12:10:00,155.11,155.13,155.02,155.04,13722.0,134.4562,134.4736,134.3782,134.3955,13722.0
2021-06-21 12:15:00,155.01,155.01,154.83,154.92,5223.0,134.3695,134.3695,134.2135,134.2915,5223.0
2021-06-21 12:20:00,154.91,155.23,154.91,155.17,16053.0,134.2829,134.5602,134.2829,134.5082,16053.0
2021-06-21 12:25:00,155.18,155.18,155.01,155.07,5215.0,134.5169,134.5169,134.3695,134.4215,5215.0
2021-06-21 12:30:00,155.1,155.19,155.05,155.13,9100.0,134.4476,134.5256,134.4042,134.4736,9100.0
2021-06-21 12:35:00,155.09,155.26,155.07,155.26,15910.0,134.4389,134.5862,134.4215,134.5862,15910.0
2021-06-21 12:40:00,155.29,155.65,155.28,155.5,9234.0,134.6123,134.9243,134.6036,134.7943,9234.0
2021-06-21 12:45:00,155.49,155.54,155.42,155.47,12099.0,134.7856,134.829,134.7249,134.7683,12099.0
2021-06-21 12:50:00,155.52,155.55,155.39,155.43,7151.0,134.8116,134.8376,134.6989,134.7336,7151.0
2021-06-21 12:55:00,155.47,155.47,155.16,155.16,6987.0,134.7683,134.7683,134.4996,134.4996,6987.0
2021-06-21 13:00:00,155.2,155.28,155.15,155.2,3740.0,134.5342,134.6036,134.4909,134.5342,3740.0
2021-06-21 13:05:00,155.2,155.23,154.97,154.99,8330.0,134.5342,134.5602,134.3349,134.3522,8330.0
2021-06-21 13:10:00,155.0,155.08,154.82,154.82,11386.0,134.3609,134.4302,134.2048,134.2048,11386.0
2021-06-21 13:15:00,154.8,154.93,154.78,154.79,3262.0,134.1875,134.3002,134.1702,134.1788,3262.0
2021-06-21 13:20:00,154.8,154.8,154.64,154.77,4949.0,134.1875,134.1875,134.0488,134.1615,4949.0
2021-06-21 13:25:00,154.75,154.84,154.72,154.82,7434.0,134.1442,134.2222,134.1182,134.2048,7434.0
2021-06-21 13:30:00,154.85,154.92,154.82,154.91,3417.0,134.2308,134.2915,134.2048,134.2829,3417.0
2021-06-21 13:35:00,154.91,154.91,154.72,154.87,8423.0,134.2829,134.2829,134.1182,134.2482,8423.0
2021-06-21 13:40:00,154.82,154.96,154.79,154.86,5038.0,134.2048,134.3262,134.1788,134.2395,5038.0
2021-06-21 13:45:00,154.85,154.95,154.8,154.95,6519.0,134.2308,134.3175,134.1875,134.3175,6519.0
2021-06-21 13:50:00,154.9,155.03,154.89,154.93,6805.0,134.2742,134.3869,134.2655,134.3002,6805.0
2021-06-21 13:55:00,154.94,154.94,154.81,154.84,2801.0,134.3089,134.3089,134.1962,134.2222,2801.0
2021-06-21 14:00:00,154.85,154.99,154.85,154.9,12852.0,134.2308,134.3522,134.2308,134.2742,12852.0
2021-06-21 14:05:00,154.88,154.96,154.84,154.92,8860.0,134.2568,134.3262,134.2222,134.2915,8860.0
2021-06-21 14:10:00,154.92,155.11,154.88,155.05,12697.0,134.2915,134.4562,134.2568,134.4042,12697.0
2021-06-21 14:15:00,155.09,155.24,154.99,155.16,10701.0,134.4389,134.5689,134.3522,134.4996,10701.0
2021-06-21 14:20:00,155.12,155.29,155.12,155.13,5611.0,134.4649,134.6123,134.4649,134.4736,5611.0
2021-06-21 14:25:00,155.13,155.3,155.1,155.27,2610.0,134.4736,134.6209,134.4476,134.5949,2610.0
2021-06-21 14:30:00,155.24,155.42,155.22,155.29,12610.0,134.5689,134.7249,134.5516,134.6123,12610.0
2021-06-21 14:35:00,155.31,155.4,155.29,155.4,3063.0,134.6296,134.7076,134.6123,134.7076,3063.0
2021-06-21 14:40:00,155.38,155.49,155.38,155.49,1835.0,134.6903,134.7856,134.6903,134.7856,1835.0
2021-06-21 14:45:00,155.53,155.57,155.46,155.54,5743.0,134.8203,134.855,134.7596,134.829,5743.0
2021-06-21 14:50:00,155.54,155.72,155.51,155.58,14026.0,134.829,134.985,134.803,134.8636,14026.0
2021-06-21 14:55:00,155.58,155.71,155.58,155.71,8132.0,134.8636,134.9763,134.8636,134.9763,8132.0
2021-06-21 15:00:00,155.68,155.85,155.67,155.81,5994.0,134.9503,135.0977,134.9417,135.063,5994.0
2021-06-21 15:05:00,155.83,156.06,155.81,156.06,4308.0,135.0803,135.2797,135.063,135.2797,4308.0
2021-06-21 15:10:00,156.04,156.07,155.93,155.99,6763.0,135.2624,135.2884,135.167,135.219,6763.0
2021-06-21 15:15:00,155.99,156.11,155.94,156.1,10417.0,135.219,135.3231,135.1757,135.3144,10417.0
2021-06-21 15:20:00,156.13,156.15,156.01,156.04,9044.0,135.3404,135.3577,135.2364,135.2624,9044.0
2021-06-21 15:25:00,156.05,156.09,155.96,156.09,13673.0,135.2711,135.3057,135.193,135.3057,13673.0
2021-06-21 15:30:00,156.05,156.09,155.91,155.95,16456.0,135.2711,135.3057,135.1497,135.1844,16456.0
2021-06-21 15:35:00,155.98,156.17,155.89,156.11,18225.0,135.2104,135.3751,135.1324,135.3231,18225.0
2021-06-21 15:40:00,156.13,156.29,155.92,155.92,13957.0,135.3404,135.4791,135.1584,135.1584,13957.0
2021-06-21 15:45:00,155.93,156.05,155.89,156.01,13976.0,135.167,135.2711,135.1324,135.2364,13976.0
2021-06-21 15:50:00,156.04,156.11,155.83,155.98,30750.0,135.2624,135.3231,135.0803,135.2104,30750.0
2021-06-21 15:55:00,155.99,155.99,155.61,155.72,54853.0,135.219,135.219,134.8896,134.985,54853.0
2021-06-22 09:30:00,155.57,156.62,155.13,155.15,9918.0,134.855,135.7652,134.4736,134.4909,9918.0
2021-06-22 09:35:00,155.21,155.95,155.17,155.95,4117.0,134.5429,135.1844,134.5082,135.1844,4117.0
2021-06-22 09:40:00,155.98,155.98,155.32,155.44,5488.0,135.2104,135.2104,134.6383,134.7423,5488.0
2021-06-22 09:45:00,155.57,155.82,155.37,155.41,6000.0,134.855,135.0717,134.6816,134.7163,6000.0
2021-06-22 09:50:00,155.31,155.76,155.31,155.61,6449.0,134.6296,135.0197,134.6296,134.8896,6449.0
2021-06-22 09:55:00,155.66,155.66,155.3,155.3,4341.0,134.933,134.933,134.6209,134.6209,4341.0
2021-06-22 10:00:00,155.28,155.36,155.13,155.32,7497.0,134.6036,134.6729,134.4736,134.6383,7497.0
2021-06-22 10:05:00,155.46,155.61,155.35,155.36,7296.0,134.7596,134.8896,134.6643,134.6729,7296.0
2021-06-22 10:10:00,155.36,155.41,155.22,155.27,14001.0,134.6729,134.7163,134.5516,134.5949,14001.0
2021-06-22 10:15:00,155.33,155.49,155.25,155.34,20767.0,134.6469,134.7856,134.5776,134.6556,20767.0
2021-06-22 10:20:00,155.3,155.57,155.25,155.56,16233.0,134.6209,134.855,134.5776,134.8463,16233.0
2021-06-22 10:25:00,155.51,155.61,155.44,155.56,6644.0,134.803,134.8896,134.7423,134.8463,6644.0
2021-06-22 10:30:00,155.56,155.62,155.43,155.56,8812.0,134.8463,134.8983,134.7336,134.8463,8812.0
2021-06-22 10:35:00,155.57,155.62,155.45,155.45,14101.0,134.855,134.8983,134.7509,134.7509,14101.0
2021-06-22 10:40:00,155.46,155.55,155.35,155.55,3170.0,134.7596,134.8376,134.6643,134.8376,3170.0
2021-06-22 10:45:00,155.56,155.64,155.42,155.44,3369.0,134.8463,134.9156,134.7249,134.7423,3369.0
2021-06-22 10:50:00,155.51,155.6,155.44,155.5,6338.0,134.803,134.881,134.7423,134.7943,6338.0
2021-06-22 10:55:00,155.47,155.81,155.45,155.71,29846.0,134.7683,135.063,134.7509,134.9763,29846.0
2021-06-22 11:00:00,155.49,155.6,155.35,155.37,2729.0,134.7856,134.881,134.6643,134.6816,2729.0
2021-06-22 11:05:00,155.48,155.62,155.43,155.57,7891.0,134.777,134.8983,134.7336,134.855,7891.0
2021-06-22 11:10:00,155.6,155.84,155.6,155.84,13627.0,134.881,135.089,134.881,135.089,13627.0
2021-06-22 11:15:00,155.84,155.86,155.65,155.65,16784.0,135.089,135.1064,134.9243,134.9243,16784.0
2021-06-22 11:20:00,155.57,155.66,155.56,155.63,5502.0,134.855,134.933,134.8463,134.907,5502.0
2021-06-22 11:25:00,155.75,155.75,155.55,155.58,3826.0,135.011,135.011,134.8376,134.8636,3826.0
2021-06-22 11:30:00,155.58,155.6,155.48,155.6,2954.0,134.8636,134.881,134.777,134.881,2954.0
2021-06-22 11:35:00,155.54,155.55,155.42,155.55,4152.0,134.829,134.8376,134.7249,134.8376,4152.0
2021-06-22 11:40:00,155.56,155.73,155.54,155.54,4702.0,134.8463,134.9937,134.829,134.829,4702.0
2021-06-22 11:45:00,155.54,155.65,155.51,155.58,3936.0,134.829,134.9243,134.803,134.8636,3936.0
2021-06-22 11:50:00,155.55,155.55,155.25,155.25,5702.0,134.8376,134.8376,134.5776,134.5776,5702.0
2021-06-22 11:55:00,155.23,155.3,155.14,155.17,3983.0,134.5602,134.6209,134.4822,134.5082,3983.0
2021-06-22 12:00:00,155.16,155.16,154.91,154.96,1515.0,134.4996,134.4996,134.2829,134.3262,1515.0
2021-06-22 12:05:00,155.0,155.22,155.0,155.16,5325.0,134.3609,134.5516,134.3609,134.4996,5325.0
2021-06-22 12:10:00,155.19,155.41,155.19,155.21,4336.0,134.5256,134.7163,134.5256,134.5429,4336.0
2021-06-22 12:15:00,155.22,155.37,155.22,155.37,3703.0,134.5516,134.6816,134.5516,134.6816,3703.0
2021-06-22 12:20:00,155.29,155.38,155.19,155.19,2308.0,134.6123,134.6903,134.5256,134.5256,2308.0
2021-06-22 12:25:00,155.24,155.24,155.1,155.1,3114.0,134.5689,134.5689,134.4476,134.4476,3114.0
2021-06-22 12:30:00,155.05,155.07,154.95,155.0,2582.0,134.4042,134.4215,134.3175,134.3609,2582.0
2021-06-22 12:35:00,155.01,155.16,155.01,155.09,3832.0,134.3695,134.4996,134.3695,134.4389,3832.0
2021-06-22 12:40:00,155.07,155.15,155.07,155.15,2422.0,134.4215,134.4909,134.4215,134.4909,2422.0
2021-06-22 12:45:00,155.13,155.13,154.94,155.05,2909.0,134.4736,134.4736,134.3089,134.4042,2909.0
2021-06-22 12:50:00,155.05,155.06,154.97,155.0,4673.0,134.4042,134.4129,134.3349,134.3609,4673.0
2021-06-22 12:55:00,155.0,155.03,154.89,154.99,6230.0,134.3609,134.3869,134.2655,134.3522,6230.0
2021-06-22 13:00:00,154.99,155.07,154.9,155.07,2726.0,134.3522,134.4215,134.2742,134.4215,2726.0
2021-06-22 13:05:00,155.1,155.28,155.1,155.21,5048.0,134.4476,134.6036,134.4476,134.5429,5048.0
2021-06-22 13:10:00,155.21,155.26,155.15,155.15,3059.0,134.5429,134.5862,134.4909,134.4909,3059.0
2021-06-22 13:15:00,155.15,155.28,155.15,155.24,7507.0,134.4909,134.6036,134.4909,134.5689,7507.0
2021-06-22 13:20:00,155.21,155.47,155.2,155.47,39617.0,134.5429,134.7683,134.5342,134.7683,39617.0
2021-06-22 13:25:00,155.55,155.55,155.31,155.41,5316.0,134.8376,134.8376,134.6296,134.7163,5316.0
2021-06-22 13:30:00,155.37,155.41,155.32,155.32,1303.0,134.6816,134.7163,134.6383,134.6383,1303.0
2021-06-22 13:35:00,155.35,155.51,155.35,155.37,2747.0,134.6643,134.803,134.6643,134.6816,2747.0
2021-06-22 13:40:00,155.36,155.53,155.36,155.48,6053.0,134.6729,134.8203,134.6729,134.777,6053.0
2021-06-22 13:45:00,155.46,155.6,155.46,155.6,5210.0,134.7596,134.881,134.7596,134.881,5210.0
2021-06-22 13:50:00,155.62,155.76,155.57,155.57,4769.0,134.8983,135.0197,134.855,134.855,4769.0
2021-06-22 13:55:00,155.55,155.59,155.48,155.55,4298.0,134.8376,134.8723,134.777,134.8376,4298.0
2021-06-22 14:00:00,155.49,155.54,155.26,155.34,69578.0,134.7856,134.829,134.5862,134.6556,69578.0
2021-06-22 14:05:00,155.34,155.5,155.31,155.5,3982.0,134.6556,134.7943,134.6296,134.7943,3982.0
2021-06-22 14:10:00,155.45,155.55,155.42,155.48,2818.0,134.7509,134.8376,134.7249,134.777,2818.0
2021-06-22 14:15:00,155.53,155.68,155.52,155.61,4031.0,134.8203,134.9503,134.8116,134.8896,4031.0
2021-06-22 14:20:00,155.55,155.6,155.51,155.59,3880.0,134.8376,134.881,134.803,134.8723,3880.0
2021-06-22 14:25:00,155.63,155.69,155.62,155.65,2149.0,134.907,134.959,134.8983,134.9243,2149.0
2021-06-22 14:30:00,155.63,155.74,155.63,155.69,4335.0,134.907,135.0023,134.907,134.959,4335.0
2021-06-22 14:35:00,155.71,155.86,155.66,155.86,3310.0,134.9763,135.1064,134.933,135.1064,3310.0
2021-06-22 14:40:00,155.87,155.88,155.78,155.79,2442.0,135.115,135.1237,135.037,135.0457,2442.0
2021-06-22 14:45:00,155.72,155.81,155.66,155.75,4200.0,134.985,135.063,134.933,135.011,4200.0
2021-06-22 14:50:00,155.75,155.79,155.67,155.73,2782.0,135.011,135.0457,134.9417,134.9937,2782.0
2021-06-22 14:55:00,155.73,155.8,155.64,155.64,4535.0,134.9937,135.0543,134.9156,134.9156,4535.0
2021-06-22 15:00:00,155.6,155.78,155.59,155.77,3065.0,134.881,135.037,134.8723,135.0283,3065.0
2021-06-22 15:05:00,155.73,155.77,155.68,155.69,4273.0,134.9937,135.0283,134.9503,134.959,4273.0
2021-06-22 15:10:00,155.7,155.73,155.59,155.63,3148.0,134.9677,134.9937,134.8723,134.907,3148.0
2021-06-22 15:15:00,155.59,155.61,155.5,155.53,4647.0,134.8723,134.8896,134.7943,134.8203,4647.0
2021-06-22 15:20:00,155.45,155.54,155.42,155.47,6006.0,134.7509,134.829,134.7249,134.7683,6006.0
2021-06-22 15:25:00,155.52,155.6,155.51,155.56,4269.0,134.8116,134.881,134.803,134.8463,4269.0
2021-06-22 15:30:00,155.57,155.63,155.51,155.63,5354.0,134.855,134.907,134.803,134.907,5354.0
2021-06-22 15:35:00,155.63,155.7,155.48,155.61,8874.0,134.907,134.9677,134.777,134.8896,8874.0
2021-06-22 15:40:00,155.6,155.66,155.53,155.56,10029.0,134.881,134.933,134.8203,134.8463,10029.0
2021-06-22 15:45:00,155.54,155.55,155.25,155.37,10536.0,134.829,134.8376,134.5776,134.6816,10536.0
2021-06-22 15:50:00,155.22,155.32,155.15,155.23,21475.0,134.5516,134.6383,134.4909,134.5602,21475.0
2021-06-22 15:55:00,155.22,155.31,154.89,154.89,61680.0,134.5516,134.6296,134.2655,134.2655,61680.0
2021-06-23 09:30:00,154.43,154.53,153.56,154.25,22341.0,133.8668,133.9535,133.1126,133.7107,22341.0
2021-06-23 09:35:00,154.15,154.15,153.82,153.92,12429.0,133.6241,133.6241,133.338,133.4247,12429.0
2021-06-23 09:40:00,153.92,154.02,153.72,153.8,16414.0,133.4247,133.5114,133.2513,133.3207,16414.0
2021-06-23 09:45:00,153.88,154.0,153.81,153.85,4669.0,133.39,133.494,133.3293,133.364,4669.0
2021-06-23 09:50:00,153.93,153.93,153.59,153.69,6553.0,133.4333,133.4333,133.1386,133.2253,6553.0
2021-06-23 09:55:00,153.77,154.03,153.77,153.96,10631.0,133.2947,133.52,133.2947,133.4594,10631.0
2021-06-23 10:00:00,153.97,154.11,153.79,153.86,10504.0,133.468,133.5894,133.312,133.3727,10504.0
2021-06-23 10:05:00,153.91,153.91,153.49,153.62,9690.0,133.416,133.416,133.0519,133.1646,9690.0
2021-06-23 10:10:00,153.54,153.54,153.05,153.05,6883.0,133.0953,133.0953,132.6705,132.6705,6883.0
2021-06-23 10:15:00,153.1,153.38,153.07,153.33,9187.0,132.7139,132.9566,132.6879,132.9132,9187.0
2021-06-23 10:20:00,153.21,153.37,153.17,153.25,10599.0,132.8092,132.9479,132.7745,132.8439,10599.0
2021-06-23 10:25:00,153.28,153.33,153.16,153.33,6921.0,132.8699,132.9132,132.7659,132.9132,6921.0
2021-06-23 10:30:00,153.38,153.47,153.22,153.47,7407.0,132.9566,133.0346,132.8179,133.0346,7407.0
2021-06-23 10:35:00,153.49,153.59,153.42,153.58,7668.0,133.0519,133.1386,132.9913,133.1299,7668.0
2021-06-23 10:40:00,153.59,153.85,153.59,153.81,6489.0,133.1386,133.364,133.1386,133.3293,6489.0
2021-06-23 10:45:00,153.82,153.93,153.75,153.86,4136.0,133.338,133.4333,133.2773,133.3727,4136.0
2021-06-23 10:50:00,153.91,153.93,153.58,153.67,9626.0,133.416,133.4333,133.1299,133.208,9626.0
2021-06-23 10:55:00,153.61,153.61,153.43,153.43,7084.0,133.156,133.156,132.9999,132.9999,7084.0
2021-06-23 11:00:00,153.43,153.67,153.43,153.52,29977.0,132.9999,133.208,132.9999,133.0779,29977.0
2021-06-23 11:05:00,153.48,153.66,153.48,153.56,4383.0,133.0433,133.1993,133.0433,133.1126,4383.0
2021-06-23 11:10:00,153.59,153.77,153.45,153.77,6163.0,133.1386,133.2947,133.0173,133.2947,6163.0
2021-06-23 11:15:00,153.72,153.72,153.54,153.54,3007.0,133.2513,133.2513,133.0953,133.0953,3007.0
2021-06-23 11:20:00,153.55,153.72,153.51,153.63,5321.0,133.1039,133.2513,133.0693,133.1733,5321.0
2021-06-23 11:25:00,153.63,153.67,153.49,153.64,5382.0,133.1733,133.208,133.0519,133.182,5382.0
2021-06-23 11:30:00,153.68,153.87,153.63,153.66,7375.0,133.2166,133.3813,133.1733,133.1993,7375.0
2021-06-23 11:35:00,153.7,154.0,153.7,154.0,4184.0,133.234,133.494,133.234,133.494,4184.0
2021-06-23 11:40:00,154.0,154.0,153.68,153.68,5351.0,133.494,133.494,133.2166,133.2166,5351.0
2021-06-23 11:45:00,153.66,153.71,153.6,153.71,5677.0,133.1993,133.2426,133.1473,133.2426,5677.0
2021-06-23 11:50:00,153.77,153.77,153.55,153.69,8975.0,133.2947,133.2947,133.1039,133.2253,8975.0
2021-06-23 11:55:00,153.61,153.65,153.5,153.65,7448.0,133.156,133.1906,133.0606,133.1906,7448.0
2021-06-23 12:00:00,153.65,153.65,153.52,153.56,4998.0,133.1906,133.1906,133.0779,133.1126,4998.0
2021-06-23 12:05:00,153.54,153.6,153.51,153.59,4859.0,133.0953,133.1473,133.0693,133.1386,4859.0
2021-06-23 12:10:00,153.62,153.68,153.58,153.63,2350.0,133.1646,133.2166,133.1299,133.1733,2350.0
2021-06-23 12:15:00,153.64,153.81,153.61,153.81,2003.0,133.182,133.3293,133.156,133.3293,2003.0
2021-06-23 12:20:00,153.8,153.91,153.78,153.86,5820.0,133.3207,133.416,133.3033,133.3727,5820.0
2021-06-23 12:25:00,153.84,153.85,153.77,153.85,2784.0,133.3553,133.364,133.2947,133.364,2784.0
2021-06-23 12:30:00,153.83,153.92,153.73,153.87,18367.0,133.3467,133.4247,133.26,133.3813,18367.0
2021-06-23 12:35:00,153.89,153.94,153.78,153.85,11768.0,133.3987,133.442,133.3033,133.364,11768.0
2021-06-23 12:40:00,153.85,153.98,153.85,153.95,8978.0,133.364,133.4767,133.364,133.4507,8978.0
2021-06-23 12:45:00,153.92,153.98,153.9,153.93,2477.0,133.4247,133.4767,133.4073,133.4333,2477.0
2021-06-23 12:50:00,154.0,154.02,153.9,153.96,6505.0,133.494,133.5114,133.4073,133.4594,6505.0
2021-06-23 12:55:00,153.95,153.95,153.64,153.73,6036.0,133.4507,133.4507,133.182,133.26,6036.0
2021-06-23 13:00:00,153.71,153.73,152.84,152.84,37349.0,133.2426,133.26,132.4885,132.4885,37349.0
2021-06-23 13:05:00,152.81,153.31,152.68,153.19,17059.0,132.4625,132.8959,132.3498,132.7919,17059.0
2021-06-23 13:10:00,153.22,153.33,153.03,153.33,17684.0,132.8179,132.9132,132.6532,132.9132,17684.0
2021-06-23 13:15:00,153.24,153.34,153.07,153.1,2768.0,132.8352,132.9219,132.6879,132.7139,2768.0
2021-06-23 13:20:00,153.1,153.36,153.03,153.31,5883.0,132.7139,132.9392,132.6532,132.8959,5883.0
2021-06-23 13:25:00,153.26,153.34,153.11,153.25,8438.0,132.8526,132.9219,132.7225,132.8439,8438.0
2021-06-23 13:30:00,153.27,153.56,153.05,153.1,15166.0,132.8612,133.1126,132.6705,132.7139,15166.0
2021-06-23 13:35:00,153.14,153.14,152.75,152.75,9420.0,132.7485,132.7485,132.4105,132.4105,9420.0
2021-06-23 13:40:00,152.74,152.91,152.58,152.58,11309.0,132.4018,132.5492,132.2631,132.2631,11309.0
2021-06-23 13:45:00,152.52,152.69,152.5,152.63,9800.0,132.2111,132.3585,132.1938,132.3064,9800.0
2021-06-23 13:50:00,152.62,152.62,152.29,152.46,10408.0,132.2978,132.2978,132.0117,132.1591,10408.0
2021-06-23 13:55:00,152.37,152.51,152.34,152.37,6440.0,132.0811,132.2024,132.0551,132.0811,6440.0
2021-06-23 14:00:00,152.33,152.52,152.28,152.44,18280.0,132.0464,132.2111,132.0031,132.1417,18280.0
2021-06-23 14:05:00,152.45,152.55,152.44,152.5,18692.0,132.1504,132.2371,132.1417,132.1938,18692.0
2021-06-23 14:10:00,152.52,152.57,152.49,152.57,13544.0,132.2111,132.2544,132.1851,132.2544,13544.0
2021-06-23 14:15:00,152.55,152.59,152.33,152.42,9516.0,132.2371,132.2718,132.0464,132.1244,9516.0
2021-06-23 14:20:00,152.41,152.45,152.33,152.36,24682.0,132.1157,132.1504,132.0464,132.0724,24682.0
2021-06-23 14:25:00,152.33,152.59,152.28,152.5,7977.0,132.0464,132.2718,132.0031,132.1938,7977.0
2021-06-23 14:30:00,152.46,152.48,152.3,152.33,10952.0,132.1591,132.1764,132.0204,132.0464,10952.0
2021-06-23 14:35:00,152.33,152.54,152.29,152.46,8378.0,132.0464,132.2284,132.0117,132.1591,8378.0
2021-06-23 14:40:00,152.44,152.44,152.2,152.29,9047.0,132.1417,132.1417,131.9337,132.0117,9047.0
2021-06-23 14:45:00,152.25,152.32,152.21,152.28,3487.0,131.977,132.0377,131.9424,132.0031,3487.0
2021-06-23 14:50:00,152.28,152.28,152.08,152.1,5708.0,132.0031,132.0031,131.8297,131.847,5708.0
2021-06-23 14:55:00,152.04,152.26,152.04,152.23,8620.0,131.795,131.9857,131.795,131.9597,8620.0
2021-06-23 15:00:00,152.25,152.26,152.04,152.04,15066.0,131.977,131.9857,131.795,131.795,15066.0
2021-06-23 15:05:00,152.06,152.09,151.91,151.91,7051.0,131.8123,131.8384,131.6823,131.6823,7051.0
2021-06-23 15:10:00,151.87,151.97,151.72,151.76,20154.0,131.6476,131.7343,131.5176,131.5523,20154.0
2021-06-23 15:15:00,151.76,151.99,151.76,151.84,11575.0,131.5523,131.7517,131.5523,131.6216,11575.0
2021-06-23 15:20:00,151.86,152.05,151.85,152.02,12588.0,131.639,131.8037,131.6303,131.7777,12588.0
2021-06-23 15:25:00,152.04,152.37,152.02,152.31,28555.0,131.795,132.0811,131.7777,132.0291,28555.0
2021-06-23 15:30:00,152.29,152.51,152.21,152.51,20492.0,132.0117,132.2024,131.9424,132.2024,20492.0
2021-06-23 15:35:00,152.46,152.49,152.3,152.39,24074.0,132.1591,132.1851,132.0204,132.0984,24074.0
2021-06-23 15:40:00,152.39,152.59,152.3,152.49,27591.0,132.0984,132.2718,132.0204,132.1851,27591.0
2021-06-23 15:45:00,152.49,152.49,152.06,152.07,27455.0,132.1851,132.1851,131.8123,131.821,27455.0
2021-06-23 15:50:00,152.09,152.4,152.09,152.24,69872.0,131.8384,132.1071,131.8384,131.9684,69872.0
2021-06-23 15:55:00,152.18,152.21,149.96,151.99,294545.0,131.9164,131.9424,129.992,131.7517,294545.0
2021-06-24 09:30:00,151.95,152.63,150.96,151.32,40411.0,131.717,132.3064,130.8588,131.1709,40411.0
2021-06-24 09:35:00,151.52,152.34,151.52,152.34,4667.0,131.3443,132.0551,131.3443,132.0551,4667.0
2021-06-24 09:40:00,152.42,152.68,152.03,152.35,31885.0,132.1244,132.3498,131.7863,132.0637,31885.0
2021-06-24 09:45:00,152.37,152.7,152.37,152.64,10355.0,132.0811,132.3671,132.0811,132.3151,10355.0
2021-06-24 09:50:00,152.66,152.86,152.58,152.7,5336.0,132.3325,132.5058,132.2631,132.3671,5336.0
2021-06-24 09:55:00,152.84,152.91,152.57,152.79,6321.0,132.4885,132.5492,132.2544,132.4451,6321.0
2021-06-24 10:00:00,152.84,152.93,152.74,152.86,4989.0,132.4885,132.5665,132.4018,132.5058,4989.0
2021-06-24 10:05:00,152.78,152.83,152.45,152.46,3420.0,132.4365,132.4798,132.1504,132.1591,3420.0
2021-06-24 10:10:00,152.46,152.46,152.18,152.19,8256.0,132.1591,132.1591,131.9164,131.925,8256.0
2021-06-24 10:15:00,152.23,152.32,152.12,152.31,6328.0,131.9597,132.0377,131.8644,132.0291,6328.0
2021-06-24 10:20:00,152.27,152.36,152.2,152.2,6624.0,131.9944,132.0724,131.9337,131.9337,6624.0
2021-06-24 10:25:00,152.24,152.31,151.98,152.15,7348.0,131.9684,132.0291,131.743,131.8904,7348.0
2021-06-24 10:30:00,152.25,152.3,152.19,152.27,3160.0,131.977,132.0204,131.925,131.9944,3160.0
2021-06-24 10:35:00,152.27,152.35,152.1,152.1,7532.0,131.9944,132.0637,131.847,131.847,7532.0
2021-06-24 10:40:00,152.02,152.16,152.0,152.03,4682.0,131.7777,131.899,131.7603,131.7863,4682.0
2021-06-24 10:45:00,151.99,151.99,151.77,151.77,6039.0,131.7517,131.7517,131.561,131.561,6039.0
2021-06-24 10:50:00,151.7,151.8,151.61,151.69,7641.0,131.5003,131.587,131.4223,131.4916,7641.0
2021-06-24 10:55:00,151.69,151.73,151.39,151.4,6359.0,131.4916,131.5263,131.2316,131.2402,6359.0
2021-06-24 11:00:00,151.4,151.59,151.37,151.5,10254.0,131.2402,131.4049,131.2142,131.3269,10254.0
2021-06-24 11:05:00,151.5,151.5,151.27,151.39,12213.0,131.3269,131.3269,131.1275,131.2316,12213.0
2021-06-24 11:10:00,151.36,151.44,151.27,151.35,4709.0,131.2056,131.2749,131.1275,131.1969,4709.0
2021-06-24 11:15:00,151.36,151.36,151.0,151.01,8771.0,131.2056,131.2056,130.8935,130.9022,8771.0
2021-06-24 11:20:00,150.97,151.01,150.86,150.97,7770.0,130.8675,130.9022,130.7721,130.8675,7770.0
2021-06-24 11:25:00,150.96,150.97,150.66,150.77,6248.0,130.8588,130.8675,130.5988,130.6941,6248.0
2021-06-24 11:30:00,150.8,150.85,150.67,150.72,3511.0,130.7201,130.7635,130.6074,130.6508,3511.0
2021-06-24 11:35:00,150.69,150.71,150.56,150.56,4820.0,130.6248,130.6421,130.5121,130.5121,4820.0
2021-06-24 11:40:00,150.55,150.58,150.43,150.46,10990.0,130.5034,130.5294,130.3994,130.4254,10990.0
2021-06-24 11:45:00,150.5,150.68,150.4,150.68,11969.0,130.4601,130.6161,130.3734,130.6161,11969.0
2021-06-24 11:50:00,150.67,150.71,150.6,150.65,7665.0,130.6074,130.6421,130.5468,130.5901,7665.0
2021-06-24 11:55:00,150.6,150.73,150.52,150.52,7002.0,130.5468,130.6594,130.4774,130.4774,7002.0
2021-06-24 12:00:00,150.56,150.57,150.4,150.48,8197.0,130.5121,130.5207,130.3734,130.4427,8197.0
2021-06-24 12:05:00,150.51,150.65,150.48,150.54,4603.0,130.4687,130.5901,130.4427,130.4947,4603.0
2021-06-24 12:10:00,150.46,150.47,150.34,150.34,6336.0,130.4254,130.4341,130.3214,130.3214,6336.0
2021-06-24 12:15:00,150.37,150.4,150.28,150.29,4940.0,130.3474,130.3734,130.2694,130.278,4940.0
2021-06-24 12:20:00,150.25,150.49,150.23,150.46,8268.0,130.2434,130.4514,130.226,130.4254,8268.0
2021-06-24 12:25:00,150.46,150.53,150.44,150.48,4933.0,130.4254,130.4861,130.4081,130.4427,4933.0
2021-06-24 12:30:00,150.48,150.72,150.44,150.66,4758.0,130.4427,130.6508,130.4081,130.5988,4758.0
2021-06-24 12:35:00,150.62,150.63,150.45,150.53,3102.0,130.5641,130.5728,130.4167,130.4861,3102.0
2021-06-24 12:40:00,150.56,150.57,150.46,150.5,5534.0,130.5121,130.5207,130.4254,130.4601,5534.0
2021-06-24 12:45:00,150.52,150.55,150.39,150.39,6774.0,130.4774,130.5034,130.3647,130.3647,6774.0
2021-06-24 12:50:00,150.33,150.4,150.25,150.38,5793.0,130.3127,130.3734,130.2434,130.356,5793.0
2021-06-24 12:55:00,150.36,150.4,150.23,150.23,4595.0,130.3387,130.3734,130.226,130.226,4595.0
2021-06-24 13:00:00,150.23,150.4,150.22,150.27,11803.0,130.226,130.3734,130.2174,130.2607,11803.0
2021-06-24 13:05:00,150.26,150.29,150.19,150.22,4860.0,130.252,130.278,130.1913,130.2174,4860.0
2021-06-24 13:10:00,150.21,150.28,150.18,150.22,7505.0,130.2087,130.2694,130.1827,130.2174,7505.0
2021-06-24 13:15:00,150.22,150.41,150.22,150.33,7709.0,130.2174,130.3821,130.2174,130.3127,7709.0
2021-06-24 13:20:00,150.29,150.32,150.15,150.19,5762.0,130.278,130.304,130.1567,130.1913,5762.0
2021-06-24 13:25:00,150.16,150.25,150.15,150.25,4655.0,130.1653,130.2434,130.1567,130.2434,4655.0
2021-06-24 13:30:00,150.24,150.25,150.17,150.19,5503.0,130.2347,130.2434,130.174,130.1913,5503.0
2021-06-24 13:35:00,150.19,150.2,149.94,149.94,6691.0,130.1913,130.2,129.9746,129.9746,6691.0
2021-06-24 13:40:00,149.95,149.97,149.88,149.94,5573.0,129.9833,130.0006,129.9226,129.9746,5573.0
2021-06-24 13:45:00,149.94,149.95,149.82,149.87,5664.0,129.9746,129.9833,129.8706,129.914,5664.0
2021-06-24 13:50:00,149.87,149.9,149.83,149.88,2308.0,129.914,129.94,129.8793,129.9226,2308.0
2021-06-24 13:55:00,149.93,150.04,149.72,149.72,9735.0,129.966,130.0613,129.7839,129.7839,9735.0
2021-06-24 14:00:00,149.77,149.82,149.71,149.76,7121.0,129.8273,129.8706,129.7753,129.8186,7121.0
2021-06-24 14:05:00,149.75,149.93,149.7,149.74,38998.0,129.8099,129.966,129.7666,129.8013,38998.0
2021-06-24 14:10:00,149.71,150.2,149.71,150.01,10244.0,129.7753,130.2,129.7753,130.0353,10244.0
2021-06-24 14:15:00,150.08,150.14,150.02,150.08,5174.0,130.096,130.148,130.044,130.096,5174.0
2021-06-24 14:20:00,150.1,150.13,150.04,150.05,8340.0,130.1133,130.1393,130.0613,130.07,8340.0
2021-06-24 14:25:00,150.1,150.12,149.99,150.06,5496.0,130.1133,130.1307,130.018,130.0787,5496.0
2021-06-24 14:30:00,150.05,150.25,150.04,150.24,12873.0,130.07,130.2434,130.0613,130.2347,12873.0
2021-06-24 14:35:00,150.21,150.34,150.21,150.33,4949.0,130.2087,130.3214,130.2087,130.3127,4949.0
2021-06-24 14:40:00,150.28,150.3,150.17,150.27,5504.0,130.2694,130.2867,130.174,130.2607,5504.0
2021-06-24 14:45:00,150.31,150.31,150.17,150.23,6732.0,130.2954,130.2954,130.174,130.226,6732.0
2021-06-24 14:50:00,150.2,150.2,150.06,150.11,9189.0,130.2,130.2,130.0787,130.122,9189.0
2021-06-24 14:55:00,150.11,150.15,150.05,150.09,5810.0,130.122,130.1567,130.07,130.1047,5810.0
2021-06-24 15:00:00,150.09,150.2,150.07,150.1,28672.0,130.1047,130.2,130.0873,130.1133,28672.0
2021-06-24 15:05:00,150.05,150.25,150.05,150.25,12877.0,130.07,130.2434,130.07,130.2434,12877.0
2021-06-24 15:10:00,150.22,150.27,150.15,150.27,8458.0,130.2174,130.2607,130.1567,130.2607,8458.0
2021-06-24 15:15:00,150.21,150.34,150.21,150.29,13410.0,130.2087,130.3214,130.2087,130.278,13410.0
2021-06-24 15:20:00,150.3,150.37,150.04,150.11,23235.0,130.2867,130.3474,130.0613,130.122,23235.0
2021-06-24 15:25:00,150.08,150.24,150.05,150.21,8970.0,130.096,130.2347,130.07,130.2087,8970.0
2021-06-24 15:30:00,150.22,150.24,149.98,149.99,14947.0,130.2174,130.2347,130.0093,130.018,14947.0
2021-06-24 15:35:00,150.0,150.07,149.98,149.98,16488.0,130.0266,130.0873,130.0093,130.0093,16488.0
2021-06-24 15:40:00,150.03,150.14,149.99,150.03,34199.0,130.0527,130.148,130.018,130.0527,34199.0
2021-06-24 15:45:00,150.01,150.11,150.01,150.03,28194.0,130.0353,130.122,130.0353,130.0527,28194.0
2021-06-24 15:50:00,150.05,150.12,150.02,150.06,50722.0,130.07,130.1307,130.044,130.0787,50722.0
2021-06-24 15:55:00,150.06,150.11,149.94,150.03,73320.0,130.0787,130.122,129.9746,130.0527,73320.0
2021-06-25 09:30:00,150.18,150.66,149.71,149.87,14059.0,130.1827,130.5988,129.7753,129.914,14059.0
2021-06-25 09:35:00,150.0,150.42,149.78,150.42,8523.0,130.0266,130.3907,129.8359,130.3907,8523.0
2021-06-25 09:40:00,150.42,150.42,149.86,149.9,5828.0,130.3907,130.3907,129.9053,129.94,5828.0
2021-06-25 09:45:00,149.89,150.19,149.89,150.16,5980.0,129.9313,130.1913,129.9313,130.1653,5980.0
2021-06-25 09:50:00,150.17,150.26,150.08,150.1,2240.0,130.174,130.252,130.096,130.1133,2240.0
2021-06-25 09:55:00,150.12,150.25,150.02,150.25,5109.0,130.1307,130.2434,130.044,130.2434,5109.0
2021-06-25 10:00:00,150.32,150.5,150.26,150.46,3352.0,130.304,130.4601,130.252,130.4254,3352.0
2021-06-25 10:05:00,150.42,150.63,150.4,150.61,3895.0,130.3907,130.5728,130.3734,130.5554,3895.0
2021-06-25 10:10:00,150.49,150.55,150.25,150.3,4143.0,130.4514,130.5034,130.2434,130.2867,4143.0
2021-06-25 10:15:00,150.32,150.53,150.32,150.5,2551.0,130.304,130.4861,130.304,130.4601,2551.0
2021-06-25 10:20:00,150.44,150.7,150.43,150.62,2945.0,130.4081,130.6334,130.3994,130.5641,2945.0
2021-06-25 10:25:00,150.62,150.81,150.62,150.71,1530.0,130.5641,130.7288,130.5641,130.6421,1530.0
2021-06-25 10:30:00,150.71,150.87,150.64,150.86,3254.0,130.6421,130.7808,130.5814,130.7721,3254.0
2021-06-25 10:35:00,150.91,151.02,150.89,151.02,3052.0,130.8155,130.9108,130.7981,130.9108,3052.0
2021-06-25 10:40:00,150.99,151.19,150.99,151.19,4933.0,130.8848,131.0582,130.8848,131.0582,4933.0
2021-06-25 10:45:00,151.24,151.24,150.82,150.83,5444.0,131.1015,131.1015,130.7375,130.7461,5444.0
2021-06-25 10:50:00,150.84,150.9,150.74,150.81,2224.0,130.7548,130.8068,130.6681,130.7288,2224.0
2021-06-25 10:55:00,150.81,150.81,150.7,150.77,4462.0,130.7288,130.7288,130.6334,130.6941,4462.0
2021-06-25 11:00:00,150.83,150.93,150.83,150.93,1971.0,130.7461,130.8328,130.7461,130.8328,1971.0
2021-06-25 11:05:00,150.97,151.22,150.97,151.22,3040.0,130.8675,131.0842,130.8675,131.0842,3040.0
2021-06-25 11:10:00,151.16,151.18,151.06,151.16,2625.0,131.0322,131.0495,130.9455,131.0322,2625.0
2021-06-25 11:15:00,151.19,151.19,151.03,151.06,3394.0,131.0582,131.0582,130.9195,130.9455,3394.0
2021-06-25 11:20:00,151.1,151.21,151.08,151.14,4301.0,130.9802,131.0755,130.9628,131.0148,4301.0
2021-06-25 11:25:00,151.18,151.33,151.18,151.33,1887.0,131.0495,131.1796,131.0495,131.1796,1887.0
2021-06-25 11:30:00,151.36,151.68,151.36,151.68,6064.0,131.2056,131.4829,131.2056,131.4829,6064.0
2021-06-25 11:35:00,151.65,151.77,151.32,151.39,10842.0,131.4569,131.561,131.1709,131.2316,10842.0
2021-06-25 11:40:00,151.41,151.56,151.39,151.51,3715.0,131.2489,131.3789,131.2316,131.3356,3715.0
2021-06-25 11:45:00,151.49,151.56,151.44,151.56,4415.0,131.3182,131.3789,131.2749,131.3789,4415.0
2021-06-25 11:50:00,151.56,151.71,151.56,151.56,4855.0,131.3789,131.509,131.3789,131.3789,4855.0
2021-06-25 11:55:00,151.58,151.62,151.54,151.62,1810.0,131.3963,131.4309,131.3616,131.4309,1810.0
2021-06-25 12:00:00,151.6,151.6,151.46,151.52,3938.0,131.4136,131.4136,131.2922,131.3443,3938.0
2021-06-25 12:05:00,151.47,151.5,151.31,151.32,4148.0,131.3009,131.3269,131.1622,131.1709,4148.0
2021-06-25 12:10:00,151.32,151.44,151.31,151.39,5752.0,131.1709,131.2749,131.1622,131.2316,5752.0
2021-06-25 12:15:00,151.4,151.54,151.37,151.53,2694.0,131.2402,131.3616,131.2142,131.3529,2694.0
2021-06-25 12:20:00,151.55,151.67,151.55,151.57,4630.0,131.3703,131.4743,131.3703,131.3876,4630.0
2021-06-25 12:25:00,151.58,151.6,151.53,151.59,1727.0,131.3963,131.4136,131.3529,131.4049,1727.0
2021-06-25 12:30:00,151.59,151.71,151.59,151.7,2082.0,131.4049,131.509,131.4049,131.5003,2082.0
2021-06-25 12:35:00,151.69,151.69,151.6,151.68,4478.0,131.4916,131.4916,131.4136,131.4829,4478.0
2021-06-25 12:40:00,151.74,151.85,151.39,151.65,32385.0,131.535,131.6303,131.2316,131.4569,32385.0
2021-06-25 12:45:00,151.68,151.78,151.64,151.66,3412.0,131.4829,131.5696,131.4483,131.4656,3412.0
2021-06-25 12:50:00,151.69,151.74,151.63,151.71,1916.0,131.4916,131.535,131.4396,131.509,1916.0
2021-06-25 12:55:00,151.74,151.75,151.63,151.63,2972.0,131.535,131.5436,131.4396,131.4396,2972.0
2021-06-25 13:00:00,151.65,151.77,151.6,151.77,2576.0,131.4569,131.561,131.4136,131.561,2576.0
2021-06-25 13:05:00,151.79,151.92,151.77,151.77,2893.0,131.5783,131.691,131.561,131.561,2893.0
2021-06-25 13:10:00,151.83,151.83,151.68,151.68,1687.0,131.613,131.613,131.4829,131.4829,1687.0
2021-06-25 13:15:00,151.73,151.77,151.67,151.74,5705.0,131.5263,131.561,131.4743,131.535,5705.0
2021-06-25 13:20:00,151.73,151.74,151.71,151.71,1873.0,131.5263,131.535,131.509,131.509,1873.0
2021-06-25 13:25:00,151.71,151.74,151.62,151.69,3914.0,131.509,131.535,131.4309,131.4916,3914.0
2021-06-25 13:30:00,151.66,151.66,151.4,151.4,3626.0,131.4656,131.4656,131.2402,131.2402,3626.0
2021-06-25 13:35:00,151.41,151.48,151.31,151.36,5856.0,131.2489,131.3096,131.1622,131.2056,5856.0
2021-06-25 13:40:00,151.34,151.34,151.22,151.23,5094.0,131.1882,131.1882,131.0842,131.0929,5094.0
2021-06-25 13:45:00,151.25,151.25,151.08,151.1,3602.0,131.1102,131.1102,130.9628,130.9802,3602.0
2021-06-25 13:50:00,151.07,151.07,150.94,151.07,3688.0,130.9542,130.9542,130.8415,130.9542,3688.0
2021-06-25 13:55:00,151.05,151.16,151.05,151.13,3974.0,130.9368,131.0322,130.9368,131.0062,3974.0
2021-06-25 14:00:00,151.15,151.21,151.1,151.17,4864.0,131.0235,131.0755,130.9802,131.0409,4864.0
2021-06-25 14:05:00,151.13,151.19,151.05,151.13,5255.0,131.0062,131.0582,130.9368,131.0062,5255.0
2021-06-25 14:10:00,151.1,151.15,150.97,151.05,5386.0,130.9802,131.0235,130.8675,130.9368,5386.0
2021-06-25 14:15:00,151.03,151.29,151.03,151.29,2100.0,130.9195,131.1449,130.9195,131.1449,2100.0
2021-06-25 14:20:00,151.28,151.33,151.24,151.28,2523.0,131.1362,131.1796,131.1015,131.1362,2523.0
2021-06-25 14:25:00,151.3,151.44,151.26,151.4,3296.0,131.1535,131.2749,131.1189,131.2402,3296.0
2021-06-25 14:30:00,151.38,151.39,151.27,151.33,5341.0,131.2229,131.2316,131.1275,131.1796,5341.0
2021-06-25 14:35:00,151.32,151.39,151.29,151.36,3280.0,131.1709,131.2316,131.1449,131.2056,3280.0
2021-06-25 14:40:00,151.36,151.42,151.29,151.36,2445.0,131.2056,131.2576,131.1449,131.2056,2445.0
2021-06-25 14:45:00,151.37,151.47,151.33,151.38,3609.0,131.2142,131.3009,131.1796,131.2229,3609.0
2021-06-25 14:50:00,151.36,151.53,151.36,151.51,6176.0,131.2056,131.3529,131.2056,131.3356,6176.0
2021-06-25 14:55:00,151.55,151.63,151.47,151.63,6827.0,131.3703,131.4396,131.3009,131.4396,6827.0
2021-06-25 15:00:00,151.62,151.77,151.58,151.74,7020.0,131.4309,131.561,131.3963,131.535,7020.0
2021-06-25 15:05:00,151.75,151.89,151.74,151.81,10221.0,131.5436,131.665,131.535,131.5956,10221.0
2021-06-25 15:10:00,151.79,151.86,151.67,151.83,15818.0,131.5783,131.639,131.4743,131.613,15818.0
2021-06-25 15:15:00,151.83,152.18,151.82,151.97,21917.0,131.613,131.9164,131.6043,131.7343,21917.0
2021-06-25 15:20:00,151.88,152.01,151.78,151.95,6016.0,131.6563,131.769,131.5696,131.717,6016.0
2021-06-25 15:25:00,151.91,151.98,151.86,151.96,2982.0,131.6823,131.743,131.639,131.7257,2982.0
2021-06-25 15:30:00,151.97,152.22,151.93,152.17,10723.0,131.7343,131.951,131.6997,131.9077,10723.0
2021-06-25 15:35:00,152.14,152.35,152.05,152.3,11682.0,131.8817,132.0637,131.8037,132.0204,11682.0
2021-06-25 15:40:00,152.32,152.34,152.16,152.19,14393.0,132.0377,132.0551,131.899,131.925,14393.0
2021-06-25 15:45:00,152.18,152.37,152.1,152.28,20644.0,131.9164,132.0811,131.847,132.0031,20644.0
2021-06-25 15:50:00,152.22,152.44,152.0,152.39,35023.0,131.951,132.1417,131.7603,132.0984,35023.0
2021-06-25 15:55:00,152.38,152.43,152.13,152.28,70246.0,132.0897,132.1331,131.873,132.0031,70246.0
2021-06-28 09:30:00,152.69,152.94,152.5,152.51,14869.0,132.3585,132.5752,132.1938,132.2024,14869.0
2021-06-28 09:35:00,152.49,152.93,152.31,152.9,1942.0,132.1851,132.5665,132.0291,132.5405,1942.0
2021-06-28 09:40:00,152.95,152.95,152.7,152.91,2778.0,132.5838,132.5838,132.3671,132.5492,2778.0
2021-06-28 09:45:00,153.0,153.38,152.99,153.17,8857.0,132.6272,132.9566,132.6185,132.7745,8857.0
2021-06-28 09:50:00,153.09,153.28,153.03,153.1,2445.0,132.7052,132.8699,132.6532,132.7139,2445.0
2021-06-28 09:55:00,153.09,153.09,152.52,152.52,1553.0,132.7052,132.7052,132.2111,132.2111,1553.0
2021-06-28 10:00:00,152.54,152.7,152.49,152.58,3081.0,132.2284,132.3671,132.1851,132.2631,3081.0
2021-06-28 10:05:00,152.53,152.81,152.53,152.78,23644.0,132.2198,132.4625,132.2198,132.4365,23644.0
2021-06-28 10:10:00,152.8,153.03,152.79,153.01,3839.0,132.4538,132.6532,132.4451,132.6358,3839.0
2021-06-28 10:15:00,153.08,153.23,152.91,153.2,23781.0,132.6965,132.8266,132.5492,132.8005,23781.0
2021-06-28 10:20:00,153.31,153.42,153.0,153.0,4148.0,132.8959,132.9913,132.6272,132.6272,4148.0
2021-06-28 10:25:00,153.17,153.26,153.17,153.19,15507.0,132.7745,132.8526,132.7745,132.7919,15507.0
2021-06-28 10:30:00,153.23,153.23,152.99,153.13,2876.0,132.8266,132.8266,132.6185,132.7399,2876.0
2021-06-28 10:35:00,153.09,153.09,152.98,153.01,2729.0,132.7052,132.7052,132.6098,132.6358,2729.0
2021-06-28 10:40:00,153.03,153.09,152.9,152.9,3730.0,132.6532,132.7052,132.5405,132.5405,3730.0
2021-06-28 10:45:00,152.97,152.99,152.91,152.99,1452.0,132.6012,132.6185,132.5492,132.6185,1452.0
2021-06-28 10:50:00,152.99,152.99,152.61,152.61,4177.0,132.6185,132.6185,132.2891,132.2891,4177.0
2021-06-28 10:55:00,152.58,152.63,152.52,152.58,3818.0,132.2631,132.3064,132.2111,132.2631,3818.0
2021-06-28 11:00:00,152.54,152.9,152.42,152.9,3941.0,132.2284,132.5405,132.1244,132.5405,3941.0
2021-06-28 11:05:00,152.84,152.84,152.49,152.6,3570.0,132.4885,132.4885,132.1851,132.2804,3570.0
2021-06-28 11:10:00,152.54,152.68,152.48,152.62,5113.0,132.2284,132.3498,132.1764,132.2978,5113.0
2021-06-28 11:15:00,152.62,152.86,152.62,152.72,5569.0,132.2978,132.5058,132.2978,132.3845,5569.0
2021-06-28 11:20:00,152.71,152.75,152.57,152.57,3987.0,132.3758,132.4105,132.2544,132.2544,3987.0
2021-06-28 11:25:00,152.55,152.58,152.45,152.58,3129.0,132.2371,132.2631,132.1504,132.2631,3129.0
2021-06-28 11:30:00,152.58,152.69,152.54,152.54,2535.0,132.2631,132.3585,132.2284,132.2284,2535.0
2021-06-28 11:35:00,152.5,152.59,152.4,152.55,2634.0,132.1938,132.2718,132.1071,132.2371,2634.0
2021-06-28 11:40:00,152.62,152.7,152.59,152.7,2967.0,132.2978,132.3671,132.2718,132.3671,2967.0
2021-06-28 11:45:00,152.65,152.91,152.65,152.86,1962.0,132.3238,132.5492,132.3238,132.5058,1962.0
2021-06-28 11:50:00,152.85,152.85,152.54,152.74,4110.0,132.4972,132.4972,132.2284,132.4018,4110.0
2021-06-28 11:55:00,152.73,152.81,152.47,152.54,6160.0,132.3931,132.4625,132.1678,132.2284,6160.0
2021-06-28 12:00:00,152.54,152.54,152.42,152.43,1983.0,132.2284,132.2284,132.1244,132.1331,1983.0
2021-06-28 12:05:00,152.46,152.61,152.46,152.57,2576.0,132.1591,132.2891,132.1591,132.2544,2576.0
2021-06-28 12:10:00,152.52,152.66,152.51,152.64,4048.0,132.2111,132.3325,132.2024,132.3151,4048.0
2021-06-28 12:15:00,152.65,152.65,152.48,152.49,2104.0,132.3238,132.3238,132.1764,132.1851,2104.0
2021-06-28 12:20:00,152.49,152.49,152.42,152.47,2132.0,132.1851,132.1851,132.1244,132.1678,2132.0
2021-06-28 12:25:00,152.46,152.46,152.25,152.25,1847.0,132.1591,132.1591,131.977,131.977,1847.0
2021-06-28 12:30:00,152.25,152.25,152.05,152.05,2361.0,131.977,131.977,131.8037,131.8037,2361.0
2021-06-28 12:35:00,152.1,152.21,151.97,151.99,2913.0,131.847,131.9424,131.7343,131.7517,2913.0
2021-06-28 12:40:00,151.91,151.98,151.86,151.9,2748.0,131.6823,131.743,131.639,131.6737,2748.0
2021-06-28 12:45:00,151.88,151.98,151.86,151.86,4503.0,131.6563,131.743,131.639,131.639,4503.0
2021-06-28 12:50:00,151.83,151.99,151.82,151.99,1946.0,131.613,131.7517,131.6043,131.7517,1946.0
2021-06-28 12:55:00,152.0,152.02,151.95,152.02,1050.0,131.7603,131.7777,131.717,131.7777,1050.0
2021-06-28 13:00:00,152.12,152.22,152.09,152.19,1945.0,131.8644,131.951,131.8384,131.925,1945.0
2021-06-28 13:05:00,152.21,152.21,152.1,152.12,1702.0,131.9424,131.9424,131.847,131.8644,1702.0
2021-06-28 13:10:00,152.12,152.19,151.98,151.99,4828.0,131.8644,131.925,131.743,131.7517,4828.0
2021-06-28 13:15:00,152.01,152.09,151.96,152.09,2366.0,131.769,131.8384,131.7257,131.8384,2366.0
2021-06-28 13:20:00,152.14,152.38,152.14,152.27,7936.0,131.8817,132.0897,131.8817,131.9944,7936.0
2021-06-28 13:25:00,152.23,152.38,152.19,152.34,2408.0,131.9597,132.0897,131.925,132.0551,2408.0
2021-06-28 13:30:00,152.38,152.43,152.29,152.39,5460.0,132.0897,132.1331,132.0117,132.0984,5460.0
2021-06-28 13:35:00,152.35,152.43,152.3,152.38,2154.0,132.0637,132.1331,132.0204,132.0897,2154.0
2021-06-28 13:40:00,152.42,152.42,152.31,152.38,1982.0,132.1244,132.1244,132.0291,132.0897,1982.0
2021-06-28 13:45:00,152.36,152.42,152.28,152.35,2224.0,132.0724,132.1244,132.0031,132.0637,2224.0
2021-06-28 13:50:00,152.36,152.41,152.31,152.34,5152.0,132.0724,132.1157,132.0291,132.0551,5152.0
2021-06-28 13:55:00,152.32,152.32,152.19,152.2,3036.0,132.0377,132.0377,131.925,131.9337,3036.0
2021-06-28 14:00:00,152.18,152.21,152.05,152.06,2882.0,131.9164,131.9424,131.8037,131.8123,2882.0
2021-06-28 14:05:00,152.05,152.33,152.05,152.33,2146.0,131.8037,132.0464,131.8037,132.0464,2146.0
2021-06-28 14:10:00,152.31,152.39,152.3,152.3,2246.0,132.0291,132.0984,132.0204,132.0204,2246.0
2021-06-28 14:15:00,152.3,152.4,152.24,152.3,5113.0,132.0204,132.1071,131.9684,132.0204,5113.0
2021-06-28 14:20:00,152.32,152.35,152.24,152.34,3170.0,132.0377,132.0637,131.9684,132.0551,3170.0
2021-06-28 14:25:00,152.27,152.27,152.19,152.27,1626.0,131.9944,131.9944,131.925,131.9944,1626.0
2021-06-28 14:30:00,152.24,152.33,152.22,152.31,2541.0,131.9684,132.0464,131.951,132.0291,2541.0
2021-06-28 14:35:00,152.28,152.28,152.15,152.16,2434.0,132.0031,132.0031,131.8904,131.899,2434.0
2021-06-28 14:40:00,152.18,152.28,152.18,152.22,1577.0,131.9164,132.0031,131.9164,131.951,1577.0
2021-06-28 14:45:00,152.22,152.36,152.15,152.36,2500.0,131.951,132.0724,131.8904,132.0724,2500.0
2021-06-28 14:50:00,152.29,152.34,152.19,152.2,2322.0,132.0117,132.0551,131.925,131.9337,2322.0
2021-06-28 14:55:00,152.16,152.2,152.09,152.09,2289.0,131.899,131.9337,131.8384,131.8384,2289.0
2021-06-28 15:00:00,152.13,152.18,152.09,152.18,8782.0,131.873,131.9164,131.8384,131.9164,8782.0
2021-06-28 15:05:00,152.19,152.27,152.17,152.21,2443.0,131.925,131.9944,131.9077,131.9424,2443.0
2021-06-28 15:10:00,152.25,152.41,152.23,152.41,5151.0,131.977,132.1157,131.9597,132.1157,5151.0
2021-06-28 15:15:00,152.37,152.45,152.2,152.33,9931.0,132.0811,132.1504,131.9337,132.0464,9931.0
2021-06-28 15:20:00,152.33,152.38,152.26,152.38,2688.0,132.0464,132.0897,131.9857,132.0897,2688.0
2021-06-28 15:25:00,152.41,152.43,152.34,152.38,4210.0,132.1157,132.1331,132.0551,132.0897,4210.0
2021-06-28 15:30:00,152.39,152.5,152.38,152.39,3265.0,132.0984,132.1938,132.0897,132.0984,3265.0
2021-06-28 15:35:00,152.39,152.44,152.31,152.32,11013.0,132.0984,132.1417,132.0291,132.0377,11013.0
2021-06-28 15:40:00,152.32,152.47,152.23,152.44,16026.0,132.0377,132.1678,131.9597,132.1417,16026.0
2021-06-28 15:45:00,152.43,152.64,152.4,152.6,28532.0,132.1331,132.3151,132.1071,132.2804,28532.0
2021-06-28 15:50:00,152.6,152.86,152.54,152.86,23665.0,132.2804,132.5058,132.2284,132.5058,23665.0
2021-06-28 15:55:00,152.82,152.88,152.62,152.72,54208.0,132.4711,132.5232,132.2978,132.3845,54208.0
2021-06-29 09:30:00,152.26,152.68,151.72,152.68,11438.0,131.9857,132.3498,131.5176,132.3498,11438.0
2021-06-29 09:35:00,152.69,152.69,152.35,152.38,1555.0,132.3585,132.3585,132.0637,132.0897,1555.0
2021-06-29 09:40:00,152.47,152.7,152.47,152.67,1016.0,132.1678,132.3671,132.1678,132.3411,1016.0
2021-06-29 09:45:00,152.62,152.92,152.62,152.92,2039.0,132.2978,132.5578,132.2978,132.5578,2039.0
2021-06-29 09:50:00,152.83,152.92,152.76,152.81,1466.0,132.4798,132.5578,132.4191,132.4625,1466.0
2021-06-29 09:55:00,152.95,153.16,152.83,153.09,3570.0,132.5838,132.7659,132.4798,132.7052,3570.0
2021-06-29 10:00:00,153.11,153.43,153.11,153.19,3122.0,132.7225,132.9999,132.7225,132.7919,3122.0
2021-06-29 10:05:00,153.0,153.24,152.99,153.07,7041.0,132.6272,132.8352,132.6185,132.6879,7041.0
2021-06-29 10:10:00,153.15,153.42,153.14,153.42,1700.0,132.7572,132.9913,132.7485,132.9913,1700.0
2021-06-29 10:15:00,153.46,153.63,153.39,153.58,2042.0,133.0259,133.1733,132.9652,133.1299,2042.0
2021-06-29 10:20:00,153.58,153.69,153.46,153.63,4550.0,133.1299,133.2253,133.0259,133.1733,4550.0
2021-06-29 10:25:00,153.63,153.67,153.5,153.54,3579.0,133.1733,133.208,133.0606,133.0953,3579.0
2021-06-29 10:30:00,153.58,153.76,153.56,153.76,3005.0,133.1299,133.286,133.1126,133.286,3005.0
2021-06-29 10:35:00,153.74,153.89,153.74,153.85,2629.0,133.2686,133.3987,133.2686,133.364,2629.0
2021-06-29 10:40:00,153.81,153.85,153.73,153.78,22326.0,133.3293,133.364,133.26,133.3033,22326.0
2021-06-29 10:45:00,153.71,153.71,153.59,153.67,2918.0,133.2426,133.2426,133.1386,133.208,2918.0
2021-06-29 10:50:00,153.59,153.6,153.31,153.53,13329.0,133.1386,133.1473,132.8959,133.0866,13329.0
2021-06-29 10:55:00,153.52,153.52,153.15,153.15,1822.0,133.0779,133.0779,132.7572,132.7572,1822.0
2021-06-29 11:00:00,153.15,153.29,153.05,153.29,4259.0,132.7572,132.8786,132.6705,132.8786,4259.0
2021-06-29 11:05:00,153.26,153.29,153.17,153.27,4752.0,132.8526,132.8786,132.7745,132.8612,4752.0
2021-06-29 11:10:00,153.23,153.31,153.18,153.29,3478.0,132.8266,132.8959,132.7832,132.8786,3478.0
2021-06-29 11:15:00,153.22,153.22,152.91,152.95,4175.0,132.8179,132.8179,132.5492,132.5838,4175.0
2021-06-29 11:20:00,152.99,153.0,152.83,152.9,2905.0,132.6185,132.6272,132.4798,132.5405,2905.0
2021-06-29 11:25:00,152.93,153.09,152.92,153.05,1818.0,132.5665,132.7052,132.5578,132.6705,1818.0
2021-06-29 11:30:00,153.0,153.18,153.0,153.09,2297.0,132.6272,132.7832,132.6272,132.7052,2297.0
2021-06-29 11:35:00,153.22,153.35,153.22,153.33,2299.0,132.8179,132.9306,132.8179,132.9132,2299.0
2021-06-29 11:40:00,153.33,153.33,153.23,153.23,1301.0,132.9132,132.9132,132.8266,132.8266,1301.0
2021-06-29 11:45:00,153.16,153.29,153.16,153.21,1603.0,132.7659,132.8786,132.7659,132.8092,1603.0
2021-06-29 11:50:00,153.19,153.24,153.12,153.12,1505.0,132.7919,132.8352,132.7312,132.7312,1505.0
2021-06-29 11:55:00,153.19,153.21,153.01,153.05,1202.0,132.7919,132.8092,132.6358,132.6705,1202.0
2021-06-29 12:00:00,153.02,153.06,152.97,153.06,1931.0,132.6445,132.6792,132.6012,132.6792,1931.0
2021-06-29 12:05:00,153.1,153.19,153.03,153.16,2209.0,132.7139,132.7919,132.6532,132.7659,2209.0
2021-06-29 12:10:00,153.19,153.22,153.0,153.05,4030.0,132.7919,132.8179,132.6272,132.6705,4030.0
2021-06-29 12:15:00,153.04,153.09,152.92,153.06,6128.0,132.6619,132.7052,132.5578,132.6792,6128.0
2021-06-29 12:20:00,153.09,153.18,153.04,153.18,2446.0,132.7052,132.7832,132.6619,132.7832,2446.0
2021-06-29 12:25:00,153.23,153.23,153.08,153.21,1983.0,132.8266,132.8266,132.6965,132.8092,1983.0
2021-06-29 12:30:00,153.14,153.14,153.06,153.14,2051.0,132.7485,132.7485,132.6792,132.7485,2051.0
2021-06-29 12:35:00,153.09,153.21,153.0,153.0,37323.0,132.7052,132.8092,132.6272,132.6272,37323.0
2021-06-29 12:40:00,153.11,153.3,153.1,153.3,2583.0,132.7225,132.8872,132.7139,132.8872,2583.0
2021-06-29 12:45:00,153.34,153.46,153.34,153.4,1800.0,132.9219,133.0259,132.9219,132.9739,1800.0
2021-06-29 12:50:00,153.46,153.53,153.33,153.35,8231.0,133.0259,133.0866,132.9132,132.9306,8231.0
2021-06-29 12:55:00,153.31,153.37,153.29,153.35,1706.0,132.8959,132.9479,132.8786,132.9306,1706.0
2021-06-29 13:00:00,153.37,153.39,153.23,153.39,3046.0,132.9479,132.9652,132.8266,132.9652,3046.0
2021-06-29 13:05:00,153.4,153.4,153.25,153.35,4005.0,132.9739,132.9739,132.8439,132.9306,4005.0
2021-06-29 13:10:00,153.4,153.48,153.36,153.36,3504.0,132.9739,133.0433,132.9392,132.9392,3504.0
2021-06-29 13:15:00,153.47,153.47,153.35,153.42,1500.0,133.0346,133.0346,132.9306,132.9913,1500.0
2021-06-29 13:20:00,153.38,153.43,153.26,153.29,1703.0,132.9566,132.9999,132.8526,132.8786,1703.0
2021-06-29 13:25:00,153.28,153.33,153.25,153.31,1700.0,132.8699,132.9132,132.8439,132.8959,1700.0
2021-06-29 13:30:00,153.27,153.36,153.24,153.36,4087.0,132.8612,132.9392,132.8352,132.9392,4087.0
2021-06-29 13:35:00,153.36,153.43,153.32,153.32,2374.0,132.9392,132.9999,132.9046,132.9046,2374.0
2021-06-29 13:40:00,153.29,153.31,153.07,153.2,3639.0,132.8786,132.8959,132.6879,132.8005,3639.0
2021-06-29 13:45:00,153.2,153.23,153.11,153.12,7512.0,132.8005,132.8266,132.7225,132.7312,7512.0
2021-06-29 13:50:00,153.13,153.14,152.88,152.91,7039.0,132.7399,132.7485,132.5232,132.5492,7039.0
2021-06-29 13:55:00,152.92,152.92,152.8,152.87,3061.0,132.5578,132.5578,132.4538,132.5145,3061.0
2021-06-29 14:00:00,152.89,152.94,152.84,152.92,3684.0,132.5318,132.5752,132.4885,132.5578,3684.0
2021-06-29 14:05:00,152.9,152.95,152.84,152.92,5025.0,132.5405,132.5838,132.4885,132.5578,5025.0
2021-06-29 14:10:00,152.83,152.92,152.83,152.92,2810.0,132.4798,132.5578,132.4798,132.5578,2810.0
2021-06-29 14:15:00,152.91,153.0,152.8,152.8,2213.0,132.5492,132.6272,132.4538,132.4538,2213.0
2021-06-29 14:20:00,152.73,152.77,152.65,152.69,1417.0,132.3931,132.4278,132.3238,132.3585,1417.0
2021-06-29 14:25:00,152.63,152.68,152.62,152.65,4845.0,132.3064,132.3498,132.2978,132.3238,4845.0
2021-06-29 14:30:00,152.65,152.65,152.51,152.56,2715.0,132.3238,132.3238,132.2024,132.2458,2715.0
2021-06-29 14:35:00,152.57,152.58,152.36,152.36,4764.0,132.2544,132.2631,132.0724,132.0724,4764.0
2021-06-29 14:40:00,152.38,152.42,152.3,152.3,6571.0,132.0897,132.1244,132.0204,132.0204,6571.0
2021-06-29 14:45:00,152.28,152.35,152.2,152.33,8815.0,132.0031,132.0637,131.9337,132.0464,8815.0
2021-06-29 14:50:00,152.3,152.3,152.21,152.24,4640.0,132.0204,132.0204,131.9424,131.9684,4640.0
2021-06-29 14:55:00,152.22,152.41,152.22,152.38,8746.0,131.951,132.1157,131.951,132.0897,8746.0
2021-06-29 15:00:00,152.38,152.43,152.24,152.31,35558.0,132.0897,132.1331,131.9684,132.0291,35558.0
2021-06-29 15:05:00,152.3,152.4,152.2,152.29,10353.0,132.0204,132.1071,131.9337,132.0117,10353.0
2021-06-29 15:10:00,152.31,152.43,152.2,152.43,11780.0,132.0291,132.1331,131.9337,132.1331,11780.0
2021-06-29 15:15:00,152.42,152.62,152.37,152.58,10181.0,132.1244,132.2978,132.0811,132.2631,10181.0
2021-06-29 15:20:00,152.54,152.61,152.38,152.39,4813.0,132.2284,132.2891,132.0897,132.0984,4813.0
2021-06-29 15:25:00,152.42,152.55,152.33,152.4,12372.0,132.1244,132.2371,132.0464,132.1071,12372.0
2021-06-29 15:30:00,152.41,152.41,152.07,152.11,11698.0,132.1157,132.1157,131.821,131.8557,11698.0
2021-06-29 15:35:00,152.1,152.13,151.89,152.12,12389.0,131.847,131.873,131.665,131.8644,12389.0
2021-06-29 15:40:00,152.12,152.25,152.08,152.19,12237.0,131.8644,131.977,131.8297,131.925,12237.0
2021-06-29 15:45:00,152.17,152.17,152.01,152.12,25612.0,131.9077,131.9077,131.769,131.8644,25612.0
2021-06-29 15:50:00,152.21,152.39,152.06,152.39,24638.0,131.9424,132.0984,131.8123,132.0984,24638.0
2021-06-29 15:55:00,152.39,152.54,152.3,152.45,99787.0,132.0984,132.2284,132.0204,132.1504,99787.0
2021-06-30 09:30:00,152.34,153.16,152.03,152.86,20630.0,132.0551,132.7659,131.7863,132.5058,20630.0
2021-06-30 09:35:00,152.98,153.43,152.98,153.43,10736.0,132.6098,132.9999,132.6098,132.9999,10736.0
2021-06-30 09:40:00,153.45,153.58,153.3,153.54,5836.0,133.0173,133.1299,132.8872,133.0953,5836.0
2021-06-30 09:45:00,153.42,153.52,152.89,153.17,3259.0,132.9913,133.0779,132.5318,132.7745,3259.0
2021-06-30 09:50:00,153.24,153.43,152.6,152.6,4790.0,132.8352,132.9999,132.2804,132.2804,4790.0
2021-06-30 09:55:00,152.74,152.89,152.61,152.76,5718.0,132.4018,132.5318,132.2891,132.4191,5718.0
2021-06-30 10:00:00,152.73,153.07,152.6,153.0,4090.0,132.3931,132.6879,132.2804,132.6272,4090.0
2021-06-30 10:05:00,152.99,153.05,152.69,152.72,5120.0,132.6185,132.6705,132.3585,132.3845,5120.0
2021-06-30 10:10:00,152.85,152.93,152.61,152.65,5065.0,132.4972,132.5665,132.2891,132.3238,5065.0
2021-06-30 10:15:00,152.69,152.85,152.68,152.85,2200.0,132.3585,132.4972,132.3498,132.4972,2200.0
2021-06-30 10:20:00,152.88,152.94,152.63,152.63,6343.0,132.5232,132.5752,132.3064,132.3064,6343.0
2021-06-30 10:25:00,152.59,152.66,152.53,152.57,4611.0,132.2718,132.3325,132.2198,132.2544,4611.0
2021-06-30 10:30:00,152.56,152.66,152.45,152.66,4393.0,132.2458,132.3325,132.1504,132.3325,4393.0
2021-06-30 10:35:00,152.7,152.73,152.49,152.56,4035.0,132.3671,132.3931,132.1851,132.2458,4035.0
2021-06-30 10:40:00,152.5,152.59,152.46,152.55,4519.0,132.1938,132.2718,132.1591,132.2371,4519.0
2021-06-30 10:45:00,152.5,152.6,152.46,152.51,5251.0,132.1938,132.2804,132.1591,132.2024,5251.0
2021-06-30 10:50:00,152.51,152.72,152.49,152.59,3209.0,132.2024,132.3845,132.1851,132.2718,3209.0
2021-06-30 10:55:00,152.56,152.64,152.45,152.64,2839.0,132.2458,132.3151,132.1504,132.3151,2839.0
2021-06-30 11:00:00,152.67,152.93,152.66,152.75,2801.0,132.3411,132.5665,132.3325,132.4105,2801.0
2021-06-30 11:05:00,152.68,152.73,152.62,152.67,1839.0,132.3498,132.3931,132.2978,132.3411,1839.0
2021-06-30 11:10:00,152.62,152.66,152.49,152.62,3120.0,132.2978,132.3325,132.1851,132.2978,3120.0
2021-06-30 11:15:00,152.54,152.58,152.48,152.55,17436.0,132.2284,132.2631,132.1764,132.2371,17436.0
2021-06-30 11:20:00,152.54,152.56,152.45,152.47,4443.0,132.2284,132.2458,132.1504,132.1678,4443.0
2021-06-30 11:25:00,152.5,152.52,152.23,152.49,5171.0,132.1938,132.2111,131.9597,132.1851,5171.0
2021-06-30 11:30:00,152.43,152.44,152.21,152.25,4415.0,132.1331,132.1417,131.9424,131.977,4415.0
2021-06-30 11:35:00,152.25,152.34,152.18,152.25,4078.0,131.977,132.0551,131.9164,131.977,4078.0
2021-06-30 11:40:00,152.12,152.12,152.09,152.09,946.0,131.8644,131.8644,131.8384,131.8384,946.0
2021-06-30 11:45:00,152.25,152.41,152.18,152.32,2502.0,131.977,132.1157,131.9164,132.0377,2502.0
2021-06-30 11:50:00,152.39,152.51,152.34,152.48,1838.0,132.0984,132.2024,132.0551,132.1764,1838.0
2021-06-30 11:55:00,152.46,152.47,152.25,152.27,1874.0,132.1591,132.1678,131.977,131.9944,1874.0
2021-06-30 12:00:00,152.28,152.39,152.22,152.39,2936.0,132.0031,132.0984,131.951,132.0984,2936.0
2021-06-30 12:05:00,152.39,152.43,152.29,152.31,4214.0,132.0984,132.1331,132.0117,132.0291,4214.0
2021-06-30 12:10:00,152.32,152.51,152.26,152.5,3285.0,132.0377,132.2024,131.9857,132.1938,3285.0
2021-06-30 12:15:00,152.57,152.64,152.51,152.57,3776.0,132.2544,132.3151,132.2024,132.2544,3776.0
2021-06-30 12:20:00,152.46,152.46,152.22,152.22,2195.0,132.1591,132.1591,131.951,131.951,2195.0
2021-06-30 12:25:00,152.2,152.2,152.08,152.09,4545.0,131.9337,131.9337,131.8297,131.8384,4545.0
2021-06-30 12:30:00,152.09,152.22,151.98,152.22,6439.0,131.8384,131.951,131.743,131.951,6439.0
2021-06-30 12:35:00,152.2,152.34,152.15,152.27,6233.0,131.9337,132.0551,131.8904,131.9944,6233.0
2021-06-30 12:40:00,152.23,152.23,152.14,152.14,2761.0,131.9597,131.9597,131.8817,131.8817,2761.0
2021-06-30 12:45:00,152.17,152.22,151.93,152.06,12864.0,131.9077,131.951,131.6997,131.8123,12864.0
2021-06-30 12:50:00,152.09,152.1,152.0,152.02,7882.0,131.8384,131.847,131.7603,131.7777,7882.0
2021-06-30 12:55:00,152.03,152.05,152.02,152.03,2674.0,131.7863,131.8037,131.7777,131.7863,2674.0
2021-06-30 13:00:00,152.03,152.19,151.97,152.17,8113.0,131.7863,131.925,131.7343,131.9077,8113.0
2021-06-30 13:05:00,152.14,152.15,152.0,152.0,2025.0,131.8817,131.8904,131.7603,131.7603,2025.0
2021-06-30 13:10:00,152.0,152.01,151.5,151.64,27008.0,131.7603,131.769,131.3269,131.4483,27008.0
2021-06-30 13:15:00,151.67,151.69,151.57,151.68,2951.0,131.4743,131.4916,131.3876,131.4829,2951.0
2021-06-30 13:20:00,151.68,151.72,151.53,151.56,3283.0,131.4829,131.5176,131.3529,131.3789,3283.0
2021-06-30 13:25:00,151.57,151.57,151.35,151.39,3195.0,131.3876,131.3876,131.1969,131.2316,3195.0
2021-06-30 13:30:00,151.35,151.43,151.3,151.37,3942.0,131.1969,131.2662,131.1535,131.2142,3942.0
2021-06-30 13:35:00,151.36,151.48,151.33,151.44,2299.0,131.2056,131.3096,131.1796,131.2749,2299.0
2021-06-30 13:40:00,151.41,151.54,151.38,151.38,2887.0,131.2489,131.3616,131.2229,131.2229,2887.0
2021-06-30 13:45:00,151.37,151.4,151.32,151.34,2734.0,131.2142,131.2402,131.1709,131.1882,2734.0
2021-06-30 13:50:00,151.34,151.45,151.32,151.39,14209.0,131.1882,131.2836,131.1709,131.2316,14209.0
2021-06-30 13:55:00,151.41,151.57,151.41,151.52,3795.0,131.2489,131.3876,131.2489,131.3443,3795.0
2021-06-30 14:00:00,151.46,151.56,151.39,151.53,4414.0,131.2922,131.3789,131.2316,131.3529,4414.0
2021-06-30 14:05:00,151.53,151.55,151.4,151.47,3790.0,131.3529,131.3703,131.2402,131.3009,3790.0
2021-06-30 14:10:00,151.49,151.52,151.41,151.51,3250.0,131.3182,131.3443,131.2489,131.3356,3250.0
2021-06-30 14:15:00,151.5,151.5,151.35,151.46,3946.0,131.3269,131.3269,131.1969,131.2922,3946.0
2021-06-30 14:20:00,151.46,151.46,151.17,151.17,5778.0,131.2922,131.2922,131.0409,131.0409,5778.0
2021-06-30 14:25:00,151.2,151.2,151.0,151.0,3219.0,131.0669,131.0669,130.8935,130.8935,3219.0
2021-06-30 14:30:00,151.05,151.06,150.84,150.86,7278.0,130.9368,130.9455,130.7548,130.7721,7278.0
2021-06-30 14:35:00,150.92,150.93,150.79,150.86,5469.0,130.8241,130.8328,130.7115,130.7721,5469.0
2021-06-30 14:40:00,150.88,150.9,150.61,150.85,14664.0,130.7895,130.8068,130.5554,130.7635,14664.0
2021-06-30 14:45:00,150.77,150.84,150.63,150.8,3120.0,130.6941,130.7548,130.5728,130.7201,3120.0
2021-06-30 14:50:00,150.76,150.76,150.63,150.68,4362.0,130.6854,130.6854,130.5728,130.6161,4362.0
2021-06-30 14:55:00,150.7,150.73,150.62,150.69,3678.0,130.6334,130.6594,130.5641,130.6248,3678.0
2021-06-30 15:00:00,150.66,150.69,150.56,150.56,4907.0,130.5988,130.6248,130.5121,130.5121,4907.0
2021-06-30 15:05:00,150.56,150.66,150.53,150.63,12544.0,130.5121,130.5988,130.4861,130.5728,12544.0
2021-06-30 15:10:00,150.66,150.74,150.6,150.71,15703.0,130.5988,130.6681,130.5468,130.6421,15703.0
2021-06-30 15:15:00,150.7,150.85,150.59,150.84,27142.0,130.6334,130.7635,130.5381,130.7548,27142.0
2021-06-30 15:20:00,150.87,151.03,150.83,150.84,7711.0,130.7808,130.9195,130.7461,130.7548,7711.0
2021-06-30 15:25:00,150.8,150.84,150.58,150.58,10757.0,130.7201,130.7548,130.5294,130.5294,10757.0
2021-06-30 15:30:00,150.6,150.83,150.53,150.77,12977.0,130.5468,130.7461,130.4861,130.6941,12977.0
2021-06-30 15:35:00,150.81,150.89,150.65,150.8,20133.0,130.7288,130.7981,130.5901,130.7201,20133.0
2021-06-30 15:40:00,150.81,150.81,150.55,150.58,20501.0,130.7288,130.7288,130.5034,130.5294,20501.0
2021-06-30 15:45:00,150.56,150.71,150.51,150.69,21118.0,130.5121,130.6421,130.4687,130.6248,21118.0
2021-06-30 15:50:00,150.66,150.74,150.26,150.6,53634.0,130.5988,130.6681,130.252,130.5468,53634.0
2021-06-30 15:55:00,150.66,150.66,150.42,150.44,121481.0,130.5988,130.5988,130.3907,130.4081,121481.0
2021-07-01 09:30:00,150.58,150.62,150.2,150.2,9710.0,130.5294,130.5641,130.2,130.2,9710.0
2021-07-01 09:35:00,150.24,150.45,150.23,150.23,2970.0,130.2347,130.4167,130.226,130.226,2970.0
2021-07-01 09:40:00,150.25,150.27,149.8,150.07,7234.0,130.2434,130.2607,129.8533,130.0873,7234.0
2021-07-01 09:45:00,150.22,150.57,150.19,150.53,1673.0,130.2174,130.5207,130.1913,130.4861,1673.0
2021-07-01 09:50:00,150.78,150.78,150.38,150.55,7400.0,130.7028,130.7028,130.356,130.5034,7400.0
2021-07-01 09:55:00,150.57,150.66,150.42,150.43,2224.0,130.5207,130.5988,130.3907,130.3994,2224.0
2021-07-01 10:00:00,150.44,150.67,150.4,150.57,4493.0,130.4081,130.6074,130.3734,130.5207,4493.0
2021-07-01 10:05:00,150.61,150.8,150.56,150.65,7315.0,130.5554,130.7201,130.5121,130.5901,7315.0
2021-07-01 10:10:00,150.66,150.81,150.34,150.34,8689.0,130.5988,130.7288,130.3214,130.3214,8689.0
2021-07-01 10:15:00,150.46,150.58,150.23,150.27,8590.0,130.4254,130.5294,130.226,130.2607,8590.0
2021-07-01 10:20:00,150.31,150.55,150.22,150.43,7037.0,130.2954,130.5034,130.2174,130.3994,7037.0
2021-07-01 10:25:00,150.38,150.51,150.23,150.23,14430.0,130.356,130.4687,130.226,130.226,14430.0
2021-07-01 10:30:00,150.31,150.45,150.31,150.42,14360.0,130.2954,130.4167,130.2954,130.3907,14360.0
2021-07-01 10:35:00,150.46,150.6,150.41,150.46,16439.0,130.4254,130.5468,130.3821,130.4254,16439.0
2021-07-01 10:40:00,150.45,150.53,150.39,150.5,4775.0,130.4167,130.4861,130.3647,130.4601,4775.0
2021-07-01 10:45:00,150.5,150.53,150.35,150.4,3487.0,130.4601,130.4861,130.33,130.3734,3487.0
2021-07-01 10:50:00,150.37,150.54,150.3,150.52,14330.0,130.3474,130.4947,130.2867,130.4774,14330.0
2021-07-01 10:55:00,150.52,150.89,150.43,150.54,21353.0,130.4774,130.7981,130.3994,130.4947,21353.0
2021-07-01 11:00:00,150.52,150.7,150.49,150.68,6770.0,130.4774,130.6334,130.4514,130.6161,6770.0
2021-07-01 11:05:00,150.72,150.89,150.71,150.87,3254.0,130.6508,130.7981,130.6421,130.7808,3254.0
2021-07-01 11:10:00,150.9,150.97,150.82,150.84,12201.0,130.8068,130.8675,130.7375,130.7548,12201.0
2021-07-01 11:15:00,150.87,150.97,150.61,150.81,29167.0,130.7808,130.8675,130.5554,130.7288,29167.0
2021-07-01 11:20:00,150.81,150.84,150.65,150.68,7960.0,130.7288,130.7548,130.5901,130.6161,7960.0
2021-07-01 11:25:00,150.65,150.7,150.55,150.56,2980.0,130.5901,130.6334,130.5034,130.5121,2980.0
2021-07-01 11:30:00,150.56,150.85,150.51,150.77,13283.0,130.5121,130.7635,130.4687,130.6941,13283.0
2021-07-01 11:35:00,150.73,150.74,150.61,150.71,5108.0,130.6594,130.6681,130.5554,130.6421,5108.0
2021-07-01 11:40:00,150.73,150.77,150.35,150.55,13564.0,130.6594,130.6941,130.33,130.5034,13564.0
2021-07-01 11:45:00,150.59,150.8,150.59,150.76,11989.0,130.5381,130.7201,130.5381,130.6854,11989.0
2021-07-01 11:50:00,150.72,150.76,150.64,150.74,8459.0,130.6508,130.6854,130.5814,130.6681,8459.0
2021-07-01 11:55:00,150.75,150.89,150.67,150.87,8771.0,130.6768,130.7981,130.6074,130.7808,8771.0
2021-07-01 12:00:00,150.88,150.92,150.84,150.88,5158.0,130.7895,130.8241,130.7548,130.7895,5158.0
2021-07-01 12:05:00,150.87,150.9,150.8,150.85,7114.0,130.7808,130.8068,130.7201,130.7635,7114.0
2021-07-01 12:10:00,150.85,151.08,150.85,151.04,20677.0,130.7635,130.9628,130.7635,130.9282,20677.0
2021-07-01 12:15:00,151.05,151.19,151.04,151.12,5012.0,130.9368,131.0582,130.9282,130.9975,5012.0
2021-07-01 12:20:00,151.14,151.17,151.06,151.11,3800.0,131.0148,131.0409,130.9455,130.9888,3800.0
2021-07-01 12:25:00,151.16,151.16,150.95,151.04,5044.0,131.0322,131.0322,130.8501,130.9282,5044.0
2021-07-01 12:30:00,151.04,151.09,150.97,151.08,7787.0,130.9282,130.9715,130.8675,130.9628,7787.0
2021-07-01 12:35:00,151.06,151.17,151.02,151.17,5963.0,130.9455,131.0409,130.9108,131.0409,5963.0
2021-07-01 12:40:00,151.19,151.27,151.06,151.1,3580.0,131.0582,131.1275,130.9455,130.9802,3580.0
2021-07-01 12:45:00,151.08,151.14,151.08,151.11,4684.0,130.9628,131.0148,130.9628,130.9888,4684.0
2021-07-01 12:50:00,151.11,151.42,151.11,151.34,6899.0,130.9888,131.2576,130.9888,131.1882,6899.0
2021-07-01 12:55:00,151.4,151.5,151.34,151.5,10296.0,131.2402,131.3269,131.1882,131.3269,10296.0
2021-07-01 13:00:00,151.53,151.56,151.51,151.53,2826.0,131.3529,131.3789,131.3356,131.3529,2826.0
2021-07-01 13:05:00,151.56,151.56,151.43,151.46,5183.0,131.3789,131.3789,131.2662,131.2922,5183.0
2021-07-01 13:10:00,151.43,151.48,151.41,151.47,3628.0,131.2662,131.3096,131.2489,131.3009,3628.0
2021-07-01 13:15:00,151.48,151.51,151.45,151.46,2854.0,131.3096,131.3356,131.2836,131.2922,2854.0
2021-07-01 13:20:00,151.47,151.49,151.37,151.37,6771.0,131.3009,131.3182,131.2142,131.2142,6771.0
2021-07-01 13:25:00,151.38,151.42,151.3,151.34,4783.0,131.2229,131.2576,131.1535,131.1882,4783.0
2021-07-01 13:30:00,151.33,151.34,151.12,151.12,5883.0,131.1796,131.1882,130.9975,130.9975,5883.0
2021-07-01 13:35:00,151.08,151.08,150.77,150.9,13677.0,130.9628,130.9628,130.6941,130.8068,13677.0
2021-07-01 13:40:00,150.91,150.94,150.83,150.88,10631.0,130.8155,130.8415,130.7461,130.7895,10631.0
2021-07-01 13:45:00,150.84,150.84,150.6,150.7,5818.0,130.7548,130.7548,130.5468,130.6334,5818.0
2021-07-01 13:50:00,150.72,150.75,150.55,150.57,3982.0,130.6508,130.6768,130.5034,130.5207,3982.0
2021-07-01 13:55:00,150.54,150.54,150.42,150.48,7038.0,130.4947,130.4947,130.3907,130.4427,7038.0
2021-07-01 14:00:00,150.51,150.74,150.38,150.74,6088.0,130.4687,130.6681,130.356,130.6681,6088.0
2021-07-01 14:05:00,150.74,150.84,150.71,150.71,6151.0,130.6681,130.7548,130.6421,130.6421,6151.0
2021-07-01 14:10:00,150.74,150.74,150.51,150.51,4464.0,130.6681,130.6681,130.4687,130.4687,4464.0
2021-07-01 14:15:00,150.48,150.67,150.47,150.55,6094.0,130.4427,130.6074,130.4341,130.5034,6094.0
2021-07-01 14:20:00,150.55,150.59,150.45,150.45,4111.0,130.5034,130.5381,130.4167,130.4167,4111.0
2021-07-01 14:25:00,150.49,150.57,150.42,150.45,4747.0,130.4514,130.5207,130.3907,130.4167,4747.0
2021-07-01 14:30:00,150.44,150.65,150.4,150.49,6400.0,130.4081,130.5901,130.3734,130.4514,6400.0
2021-07-01 14:35:00,150.55,150.61,150.47,150.47,8803.0,130.5034,130.5554,130.4341,130.4341,8803.0
2021-07-01 14:40:00,150.46,150.5,150.43,150.47,6361.0,130.4254,130.4601,130.3994,130.4341,6361.0
2021-07-01 14:45:00,150.45,150.47,150.37,150.41,6770.0,130.4167,130.4341,130.3474,130.3821,6770.0
2021-07-01 14:50:00,150.42,150.62,150.42,150.58,7617.0,130.3907,130.5641,130.3907,130.5294,7617.0
2021-07-01 14:55:00,150.59,150.6,150.43,150.49,10165.0,130.5381,130.5468,130.3994,130.4514,10165.0
2021-07-01 15:00:00,150.46,150.63,150.39,150.61,16384.0,130.4254,130.5728,130.3647,130.5554,16384.0
2021-07-01 15:05:00,150.61,150.67,150.56,150.67,12752.0,130.5554,130.6074,130.5121,130.6074,12752.0
2021-07-01 15:10:00,150.66,150.75,150.49,150.53,32855.0,130.5988,130.6768,130.4514,130.4861,32855.0
2021-07-01 15:15:00,150.53,150.65,150.47,150.57,30628.0,130.4861,130.5901,130.4341,130.5207,30628.0
2021-07-01 15:20:00,150.51,150.65,150.51,150.56,8060.0,130.4687,130.5901,130.4687,130.5121,8060.0
2021-07-01 15:25:00,150.59,150.59,150.53,150.55,7729.0,130.5381,130.5381,130.4861,130.5034,7729.0
2021-07-01 15:30:00,150.53,150.53,150.36,150.38,26029.0,130.4861,130.4861,130.3387,130.356,26029.0
2021-07-01 15:35:00,150.38,150.42,150.06,150.26,44575.0,130.356,130.3907,130.0787,130.252,44575.0
2021-07-01 15:40:00,150.28,150.44,150.22,150.4,18525.0,130.2694,130.4081,130.2174,130.3734,18525.0
2021-07-01 15:45:00,150.4,150.41,150.28,150.36,25640.0,130.3734,130.3821,130.2694,130.3387,25640.0
2021-07-01 15:50:00,150.34,150.36,149.84,149.88,58322.0,130.3214,130.3387,129.888,129.9226,58322.0
2021-07-01 15:55:00,149.87,149.99,149.74,149.84,107478.0,129.914,130.018,129.8013,129.888,107478.0
2021-07-02 09:30:00,150.38,151.62,150.38,151.25,20498.0,130.356,131.4309,130.356,131.1102,20498.0
2021-07-02 09:35:00,151.23,151.23,150.53,150.89,7448.0,131.0929,131.0929,130.4861,130.7981,7448.0
2021-07-02 09:40:00,150.83,150.83,149.8,149.87,11863.0,130.7461,130.7461,129.8533,129.914,11863.0
2021-07-02 09:45:00,149.99,150.1,149.66,149.9,24397.0,130.018,130.1133,129.7319,129.94,24397.0
2021-07-02 09:50:00,149.9,150.27,149.89,150.25,8677.0,129.94,130.2607,129.9313,130.2434,8677.0
2021-07-02 09:55:00,150.42,150.43,149.93,150.16,11711.0,130.3907,130.3994,129.966,130.1653,11711.0
2021-07-02 10:00:00,150.06,150.21,149.9,150.14,2538.0,130.0787,130.2087,129.94,130.148,2538.0
2021-07-02 10:05:00,150.35,150.36,149.89,149.99,5647.0,130.33,130.3387,129.9313,130.018,5647.0
2021-07-02 10:10:00,150.08,150.16,150.03,150.13,1324.0,130.096,130.1653,130.0527,130.1393,1324.0
2021-07-02 10:15:00,150.21,150.39,150.16,150.32,3807.0,130.2087,130.3647,130.1653,130.304,3807.0
2021-07-02 10:20:00,150.36,150.37,150.2,150.2,2145.0,130.3387,130.3474,130.2,130.2,2145.0
2021-07-02 10:25:00,150.09,150.26,150.0,150.01,3137.0,130.1047,130.252,130.0266,130.0353,3137.0
2021-07-02 10:30:00,149.98,150.12,149.92,150.09,8606.0,130.0093,130.1307,129.9573,130.1047,8606.0
2021-07-02 10:35:00,150.11,150.12,149.85,149.98,5286.0,130.122,130.1307,129.8966,130.0093,5286.0
2021-07-02 10:40:00,150.04,150.09,149.83,149.83,4298.0,130.0613,130.1047,129.8793,129.8793,4298.0
2021-07-02 10:45:00,149.86,149.87,149.73,149.82,2581.0,129.9053,129.914,129.7926,129.8706,2581.0
2021-07-02 10:50:00,149.93,150.2,149.92,150.0,3321.0,129.966,130.2,129.9573,130.0266,3321.0
2021-07-02 10:55:00,150.01,150.08,149.99,149.99,2028.0,130.0353,130.096,130.018,130.018,2028.0
2021-07-02 11:00:00,149.99,150.05,149.95,150.01,2004.0,130.018,130.07,129.9833,130.0353,2004.0
2021-07-02 11:05:00,150.04,150.04,149.89,149.9,7111.0,130.0613,130.0613,129.9313,129.94,7111.0
2021-07-02 11:10:00,149.9,150.08,149.9,149.94,6457.0,129.94,130.096,129.94,129.9746,6457.0
2021-07-02 11:15:00,149.94,150.3,149.91,150.29,2530.0,129.9746,130.2867,129.9486,130.278,2530.0
2021-07-02 11:20:00,150.28,150.36,150.26,150.26,3523.0,130.2694,130.3387,130.252,130.252,3523.0
2021-07-02 11:25:00,150.31,150.34,150.16,150.33,5313.0,130.2954,130.3214,130.1653,130.3127,5313.0
2021-07-02 11:30:00,150.32,150.43,150.29,150.34,1979.0,130.304,130.3994,130.278,130.3214,1979.0
2021-07-02 11:35:00,150.32,150.5,150.28,150.33,5632.0,130.304,130.4601,130.2694,130.3127,5632.0
2021-07-02 11:40:00,150.36,150.55,150.31,150.46,3746.0,130.3387,130.5034,130.2954,130.4254,3746.0
2021-07-02 11:45:00,150.46,150.62,150.42,150.61,4093.0,130.4254,130.5641,130.3907,130.5554,4093.0
2021-07-02 11:50:00,150.56,150.6,150.46,150.54,2036.0,130.5121,130.5468,130.4254,130.4947,2036.0
2021-07-02 11:55:00,150.6,150.6,150.41,150.42,2597.0,130.5468,130.5468,130.3821,130.3907,2597.0
2021-07-02 12:00:00,150.42,150.42,150.24,150.26,3851.0,130.3907,130.3907,130.2347,130.252,3851.0
2021-07-02 12:05:00,150.25,150.25,150.17,150.22,4438.0,130.2434,130.2434,130.174,130.2174,4438.0
2021-07-02 12:10:00,150.24,150.25,150.19,150.25,5065.0,130.2347,130.2434,130.1913,130.2434,5065.0
2021-07-02 12:15:00,150.27,150.36,150.25,150.36,3797.0,130.2607,130.3387,130.2434,130.3387,3797.0
2021-07-02 12:20:00,150.37,150.41,150.32,150.39,3311.0,130.3474,130.3821,130.304,130.3647,3311.0
2021-07-02 12:25:00,150.38,150.38,150.13,150.13,5122.0,130.356,130.356,130.1393,130.1393,5122.0
2021-07-02 12:30:00,150.13,150.38,150.13,150.3,6795.0,130.1393,130.356,130.1393,130.2867,6795.0
2021-07-02 12:35:00,150.27,150.57,150.26,150.55,3392.0,130.2607,130.5207,130.252,130.5034,3392.0
2021-07-02 12:40:00,150.52,150.54,150.32,150.37,6639.0,130.4774,130.4947,130.304,130.3474,6639.0
2021-07-02 12:45:00,150.34,150.53,150.34,150.49,5153.0,130.3214,130.4861,130.3214,130.4514,5153.0
2021-07-02 12:50:00,150.48,150.52,150.37,150.38,5413.0,130.4427,130.4774,130.3474,130.356,5413.0
2021-07-02 12:55:00,150.41,150.41,150.0,150.25,42205.0,130.3821,130.3821,130.0266,130.2434,42205.0
2021-07-02 13:00:00,150.25,150.25,149.91,150.12,25057.0,130.2434,130.2434,129.9486,130.1307,25057.0
2021-07-02 13:05:00,150.1,150.33,150.1,150.17,6135.0,130.1133,130.3127,130.1133,130.174,6135.0
2021-07-02 13:10:00,150.24,150.29,150.18,150.24,4929.0,130.2347,130.278,130.1827,130.2347,4929.0
2021-07-02 13:15:00,150.18,150.23,150.15,150.2,3516.0,130.1827,130.226,130.1567,130.2,3516.0
2021-07-02 13:20:00,150.2,150.2,150.01,150.01,5029.0,130.2,130.2,130.0353,130.0353,5029.0
2021-07-02 13:25:00,150.02,150.04,149.94,150.0,5098.0,130.044,130.0613,129.9746,130.0266,5098.0
2021-07-02 13:30:00,150.03,150.04,149.91,149.92,5414.0,130.0527,130.0613,129.9486,129.9573,5414.0
2021-07-02 13:35:00,149.95,150.21,149.88,150.18,16937.0,129.9833,130.2087,129.9226,130.1827,16937.0
2021-07-02 13:40:00,150.2,150.25,149.99,150.25,20484.0,130.2,130.2434,130.018,130.2434,20484.0
2021-07-02 13:45:00,150.2,150.45,150.2,150.45,3554.0,130.2,130.4167,130.2,130.4167,3554.0
2021-07-02 13:50:00,150.51,150.55,150.43,150.55,4081.0,130.4687,130.5034,130.3994,130.5034,4081.0
2021-07-02 13:55:00,150.51,150.56,150.47,150.56,3115.0,130.4687,130.5121,130.4341,130.5121,3115.0
2021-07-02 14:00:00,150.55,150.57,150.42,150.44,8758.0,130.5034,130.5207,130.3907,130.4081,8758.0
2021-07-02 14:05:00,150.41,150.41,150.36,150.36,3099.0,130.3821,130.3821,130.3387,130.3387,3099.0
2021-07-02 14:10:00,150.39,150.4,150.31,150.38,6004.0,130.3647,130.3734,130.2954,130.356,6004.0
2021-07-02 14:15:00,150.38,150.41,150.33,150.41,7757.0,130.356,130.3821,130.3127,130.3821,7757.0
2021-07-02 14:20:00,150.38,150.46,150.38,150.46,11506.0,130.356,130.4254,130.356,130.4254,11506.0
2021-07-02 14:25:00,150.49,150.51,150.39,150.39,2729.0,130.4514,130.4687,130.3647,130.3647,2729.0
2021-07-02 14:30:00,150.38,150.42,150.33,150.42,3058.0,130.356,130.3907,130.3127,130.3907,3058.0
2021-07-02 14:35:00,150.42,150.43,150.37,150.38,4644.0,130.3907,130.3994,130.3474,130.356,4644.0
2021-07-02 14:40:00,150.34,150.42,150.33,150.33,4356.0,130.3214,130.3907,130.3127,130.3127,4356.0
2021-07-02 14:45:00,150.35,150.46,150.33,150.41,4186.0,130.33,130.4254,130.3127,130.3821,4186.0
2021-07-02 14:50:00,150.51,150.51,150.42,150.48,4067.0,130.4687,130.4687,130.3907,130.4427,4067.0
2021-07-02 14:55:00,150.52,150.53,150.41,150.53,5608.0,130.4774,130.4861,130.3821,130.4861,5608.0
2021-07-02 15:00:00,150.53,150.53,150.38,150.38,3436.0,130.4861,130.4861,130.356,130.356,3436.0
2021-07-02 15:05:00,150.35,150.4,150.29,150.35,3282.0,130.33,130.3734,130.278,130.33,3282.0
2021-07-02 15:10:00,150.34,150.35,150.09,150.09,7991.0,130.3214,130.33,130.1047,130.1047,7991.0
2021-07-02 15:15:00,150.13,150.13,149.87,149.99,7207.0,130.1393,130.1393,129.914,130.018,7207.0
2021-07-02 15:20:00,150.0,150.07,149.94,150.07,5993.0,130.0266,130.0873,129.9746,130.0873,5993.0
2021-07-02 15:25:00,150.04,150.13,149.96,150.01,8334.0,130.0613,130.1393,129.992,130.0353,8334.0
2021-07-02 15:30:00,150.08,150.12,149.68,149.74,11101.0,130.096,130.1307,129.7493,129.8013,11101.0
2021-07-02 15:35:00,149.82,150.01,149.72,149.99,9533.0,129.8706,130.0353,129.7839,130.018,9533.0
2021-07-02 15:40:00,149.94,150.15,149.94,150.09,9009.0,129.9746,130.1567,129.9746,130.1047,9009.0
2021-07-02 15:45:00,150.03,150.17,149.95,150.09,9215.0,130.0527,130.174,129.9833,130.1047,9215.0
2021-07-02 15:50:00,150.12,150.56,150.12,150.47,30280.0,130.1307,130.5121,130.1307,130.4341,30280.0
2021-07-02 15:55:00,150.47,150.54,150.05,150.27,76154.0,130.4341,130.4947,130.07,130.2607,76154.0
2021-07-06 09:30:00,150.27,150.51,149.96,150.33,28931.0,130.2607,130.4687,129.992,130.3127,28931.0
2021-07-06 09:35:00,150.46,150.51,150.3,150.4,1494.0,130.4254,130.4687,130.2867,130.3734,1494.0
2021-07-06 09:40:00,150.32,150.33,149.89,150.09,3691.0,130.304,130.3127,129.9313,130.1047,3691.0
2021-07-06 09:45:00,150.16,150.16,149.88,149.99,2479.0,130.1653,130.1653,129.9226,130.018,2479.0
2021-07-06 09:50:00,149.94,150.08,149.88,150.08,1259.0,129.9746,130.096,129.9226,130.096,1259.0
2021-07-06 09:55:00,150.02,150.41,150.01,150.18,5725.0,130.044,130.3821,130.0353,130.1827,5725.0
2021-07-06 10:00:00,150.18,150.71,150.18,150.54,6561.0,130.1827,130.6421,130.1827,130.4947,6561.0
2021-07-06 10:05:00,150.54,150.71,150.54,150.65,2799.0,130.4947,130.6421,130.4947,130.5901,2799.0
2021-07-06 10:10:00,150.62,150.63,150.29,150.56,6710.0,130.5641,130.5728,130.278,130.5121,6710.0
2021-07-06 10:15:00,150.7,150.86,150.45,150.85,3639.0,130.6334,130.7721,130.4167,130.7635,3639.0
2021-07-06 10:20:00,150.72,150.77,150.4,150.71,4921.0,130.6508,130.6941,130.3734,130.6421,4921.0
2021-07-06 10:25:00,150.7,150.8,150.53,150.59,5388.0,130.6334,130.7201,130.4861,130.5381,5388.0
2021-07-06 10:30:00,150.66,150.75,150.58,150.66,2372.0,130.5988,130.6768,130.5294,130.5988,2372.0
2021-07-06 10:35:00,150.65,151.02,150.65,150.92,5965.0,130.5901,130.9108,130.5901,130.8241,5965.0
2021-07-06 10:40:00,150.93,151.13,150.8,151.1,10871.0,130.8328,131.0062,130.7201,130.9802,10871.0
2021-07-06 10:45:00,151.08,151.14,151.0,151.06,9432.0,130.9628,131.0148,130.8935,130.9455,9432.0
2021-07-06 10:50:00,151.12,151.48,151.06,151.37,2327.0,130.9975,131.3096,130.9455,131.2142,2327.0
2021-07-06 10:55:00,151.41,151.6,151.31,151.59,12746.0,131.2489,131.4136,131.1622,131.4049,12746.0
2021-07-06 11:00:00,151.57,151.63,151.47,151.57,4487.0,131.3876,131.4396,131.3009,131.3876,4487.0
2021-07-06 11:05:00,151.53,151.71,151.53,151.59,17207.0,131.3529,131.509,131.3529,131.4049,17207.0
2021-07-06 11:10:00,151.5,151.53,151.31,151.35,6112.0,131.3269,131.3529,131.1622,131.1969,6112.0
2021-07-06 11:15:00,151.42,151.56,151.3,151.35,17943.0,131.2576,131.3789,131.1535,131.1969,17943.0
2021-07-06 11:20:00,151.34,151.5,151.22,151.22,4174.0,131.1882,131.3269,131.0842,131.0842,4174.0
2021-07-06 11:25:00,151.18,151.25,151.11,151.25,5146.0,131.0495,131.1102,130.9888,131.1102,5146.0
2021-07-06 11:30:00,151.27,151.3,151.16,151.27,3175.0,131.1275,131.1535,131.0322,131.1275,3175.0
2021-07-06 11:35:00,151.22,151.42,151.03,151.1,11198.0,131.0842,131.2576,130.9195,130.9802,11198.0
2021-07-06 11:40:00,151.11,151.57,151.1,151.57,9159.0,130.9888,131.3876,130.9802,131.3876,9159.0
2021-07-06 11:45:00,151.54,151.61,151.45,151.55,8000.0,131.3616,131.4223,131.2836,131.3703,8000.0
2021-07-06 11:50:00,151.64,151.82,151.6,151.62,4353.0,131.4483,131.6043,131.4136,131.4309,4353.0
2021-07-06 11:55:00,151.63,151.68,151.56,151.6,3204.0,131.4396,131.4829,131.3789,131.4136,3204.0
2021-07-06 12:00:00,151.53,151.53,151.41,151.47,5492.0,131.3529,131.3529,131.2489,131.3009,5492.0
2021-07-06 12:05:00,151.49,151.63,151.43,151.5,4803.0,131.3182,131.4396,131.2662,131.3269,4803.0
2021-07-06 12:10:00,151.55,151.68,151.49,151.65,2937.0,131.3703,131.4829,131.3182,131.4569,2937.0
2021-07-06 12:15:00,151.65,151.7,151.57,151.66,3173.0,131.4569,131.5003,131.3876,131.4656,3173.0
2021-07-06 12:20:00,151.56,151.72,151.54,151.65,5211.0,131.3789,131.5176,131.3616,131.4569,5211.0
2021-07-06 12:25:00,151.69,151.85,151.66,151.85,2399.0,131.4916,131.6303,131.4656,131.6303,2399.0
2021-07-06 12:30:00,151.84,151.94,151.78,151.89,6407.0,131.6216,131.7083,131.5696,131.665,6407.0
2021-07-06 12:35:00,151.9,151.98,151.8,151.88,2853.0,131.6737,131.743,131.587,131.6563,2853.0
2021-07-06 12:40:00,151.84,151.87,151.67,151.73,3610.0,131.6216,131.6476,131.4743,131.5263,3610.0
2021-07-06 12:45:00,151.74,151.83,151.69,151.71,2619.0,131.535,131.613,131.4916,131.509,2619.0
2021-07-06 12:50:00,151.73,151.87,151.7,151.7,6510.0,131.5263,131.6476,131.5003,131.5003,6510.0
2021-07-06 12:55:00,151.69,151.82,151.6,151.71,7100.0,131.4916,131.6043,131.4136,131.509,7100.0
2021-07-06 13:00:00,151.72,151.93,151.71,151.86,4282.0,131.5176,131.6997,131.509,131.639,4282.0
2021-07-06 13:05:00,151.85,151.85,151.77,151.84,2730.0,131.6303,131.6303,131.561,131.6216,2730.0
2021-07-06 13:10:00,151.85,151.87,151.81,151.82,2950.0,131.6303,131.6476,131.5956,131.6043,2950.0
2021-07-06 13:15:00,151.82,151.83,151.67,151.67,2485.0,131.6043,131.613,131.4743,131.4743,2485.0
2021-07-06 13:20:00,151.67,151.71,151.54,151.54,12168.0,131.4743,131.509,131.3616,131.3616,12168.0
2021-07-06 13:25:00,151.51,151.51,151.28,151.3,3708.0,131.3356,131.3356,131.1362,131.1535,3708.0
2021-07-06 13:30:00,151.28,151.28,151.15,151.15,5530.0,131.1362,131.1362,131.0235,131.0235,5530.0
2021-07-06 13:35:00,151.13,151.25,151.11,151.12,4242.0,131.0062,131.1102,130.9888,130.9975,4242.0
2021-07-06 13:40:00,151.17,151.19,151.07,151.19,8471.0,131.0409,131.0582,130.9542,131.0582,8471.0
2021-07-06 13:45:00,151.27,151.39,151.27,151.39,2685.0,131.1275,131.2316,131.1275,131.2316,2685.0
2021-07-06 13:50:00,151.38,151.43,151.34,151.38,4627.0,131.2229,131.2662,131.1882,131.2229,4627.0
2021-07-06 13:55:00,151.37,151.38,151.23,151.26,5538.0,131.2142,131.2229,131.0929,131.1189,5538.0
2021-07-06 14:00:00,151.34,151.51,151.33,151.43,3531.0,131.1882,131.3356,131.1796,131.2662,3531.0
2021-07-06 14:05:00,151.45,151.49,151.34,151.48,3166.0,131.2836,131.3182,131.1882,131.3096,3166.0
2021-07-06 14:10:00,151.45,151.6,151.44,151.54,2659.0,131.2836,131.4136,131.2749,131.3616,2659.0
2021-07-06 14:15:00,151.53,151.58,151.43,151.5,7015.0,131.3529,131.3963,131.2662,131.3269,7015.0
2021-07-06 14:20:00,151.51,151.57,151.51,151.51,1822.0,131.3356,131.3876,131.3356,131.3356,1822.0
2021-07-06 14:25:00,151.48,151.66,151.47,151.66,3867.0,131.3096,131.4656,131.3009,131.4656,3867.0
2021-07-06 14:30:00,151.66,151.82,151.66,151.71,2955.0,131.4656,131.6043,131.4656,131.509,2955.0
2021-07-06 14:35:00,151.74,151.88,151.72,151.85,1792.0,131.535,131.6563,131.5176,131.6303,1792.0
2021-07-06 14:40:00,151.87,151.88,151.66,151.72,7569.0,131.6476,131.6563,131.4656,131.5176,7569.0
2021-07-06 14:45:00,151.72,151.77,151.55,151.55,4134.0,131.5176,131.561,131.3703,131.3703,4134.0
2021-07-06 14:50:00,151.55,151.65,151.53,151.6,8186.0,131.3703,131.4569,131.3529,131.4136,8186.0
2021-07-06 14:55:00,151.6,151.69,151.55,151.59,7547.0,131.4136,131.4916,131.3703,131.4049,7547.0
2021-07-06 15:00:00,151.59,151.64,151.48,151.59,6523.0,131.4049,131.4483,131.3096,131.4049,6523.0
2021-07-06 15:05:00,151.59,151.69,151.5,151.68,7512.0,131.4049,131.4916,131.3269,131.4829,7512.0
2021-07-06 15:10:00,151.64,151.67,151.51,151.53,4167.0,131.4483,131.4743,131.3356,131.3529,4167.0
2021-07-06 15:15:00,151.54,151.75,151.53,151.71,6693.0,131.3616,131.5436,131.3529,131.509,6693.0
2021-07-06 15:20:00,151.67,151.73,151.62,151.71,6033.0,131.4743,131.5263,131.4309,131.509,6033.0
2021-07-06 15:25:00,151.74,151.78,151.67,151.75,7889.0,131.535,131.5696,131.4743,131.5436,7889.0
2021-07-06 15:30:00,151.77,151.92,151.76,151.78,15301.0,131.561,131.691,131.5523,131.5696,15301.0
2021-07-06 15:35:00,151.72,152.03,151.67,151.97,20581.0,131.5176,131.7863,131.4743,131.7343,20581.0
2021-07-06 15:40:00,151.91,152.08,151.81,152.05,27795.0,131.6823,131.8297,131.5956,131.8037,27795.0
2021-07-06 15:45:00,152.11,152.45,152.02,152.31,20298.0,131.8557,132.1504,131.7777,132.0291,20298.0
2021-07-06 15:50:00,152.44,152.52,152.09,152.37,48989.0,132.1417,132.2111,131.8384,132.0811,48989.0
2021-07-06 15:55:00,152.37,152.42,152.08,152.32,57699.0,132.0811,132.1244,131.8297,132.0377,57699.0
2021-07-07 09:30:00,152.59,152.69,151.39,152.09,12947.0,132.2718,132.3585,131.2316,131.8384,12947.0
2021-07-07 09:35:00,152.12,152.12,151.14,151.22,3743.0,131.8644,131.8644,131.0148,131.0842,3743.0
2021-07-07 09:40:00,151.4,151.87,151.4,151.53,4249.0,131.2402,131.6476,131.2402,131.3529,4249.0
2021-07-07 09:45:00,151.54,152.05,151.54,151.93,9427.0,131.3616,131.8037,131.3616,131.6997,9427.0
2021-07-07 09:50:00,151.93,152.12,151.88,151.99,8443.0,131.6997,131.8644,131.6563,131.7517,8443.0
2021-07-07 09:55:00,151.98,152.07,151.85,151.96,7235.0,131.743,131.821,131.6303,131.7257,7235.0
2021-07-07 10:00:00,152.14,152.46,152.08,152.46,4136.0,131.8817,132.1591,131.8297,132.1591,4136.0
2021-07-07 10:05:00,152.54,152.84,152.39,152.84,7113.0,132.2284,132.4885,132.0984,132.4885,7113.0
2021-07-07 10:10:00,152.72,152.91,152.61,152.8,6072.0,132.3845,132.5492,132.2891,132.4538,6072.0
2021-07-07 10:15:00,152.88,152.96,152.66,152.79,7180.0,132.5232,132.5925,132.3325,132.4451,7180.0
2021-07-07 10:20:00,152.78,152.81,152.55,152.76,7492.0,132.4365,132.4625,132.2371,132.4191,7492.0
2021-07-07 10:25:00,152.71,153.32,152.71,153.31,4720.0,132.3758,132.9046,132.3758,132.8959,4720.0
2021-07-07 10:30:00,153.27,153.43,153.23,153.23,9834.0,132.8612,132.9999,132.8266,132.8266,9834.0
2021-07-07 10:35:00,153.23,153.37,153.2,153.37,3608.0,132.8266,132.9479,132.8005,132.9479,3608.0
2021-07-07 10:40:00,153.37,153.62,153.33,153.46,8212.0,132.9479,133.1646,132.9132,133.0259,8212.0
2021-07-07 10:45:00,153.46,154.08,153.46,153.99,11147.0,133.0259,133.5634,133.0259,133.4854,11147.0
2021-07-07 10:50:00,154.01,154.09,153.75,153.75,16827.0,133.5027,133.572,133.2773,133.2773,16827.0
2021-07-07 10:55:00,153.74,153.9,153.7,153.7,10332.0,133.2686,133.4073,133.234,133.234,10332.0
2021-07-07 11:00:00,153.72,153.79,153.42,153.66,12123.0,133.2513,133.312,132.9913,133.1993,12123.0
2021-07-07 11:05:00,153.65,153.75,153.3,153.51,28997.0,133.1906,133.2773,132.8872,133.0693,28997.0
2021-07-07 11:10:00,153.55,153.83,153.51,153.51,6652.0,133.1039,133.3467,133.0693,133.0693,6652.0
2021-07-07 11:15:00,153.54,153.64,153.4,153.53,3060.0,133.0953,133.182,132.9739,133.0866,3060.0
2021-07-07 11:20:00,153.53,153.62,153.5,153.52,4587.0,133.0866,133.1646,133.0606,133.0779,4587.0
2021-07-07 11:25:00,153.46,153.88,153.35,153.75,8490.0,133.0259,133.39,132.9306,133.2773,8490.0
2021-07-07 11:30:00,153.75,153.93,153.7,153.93,5093.0,133.2773,133.4333,133.234,133.4333,5093.0
2021-07-07 11:35:00,153.91,154.05,153.56,153.59,15213.0,133.416,133.5374,133.1126,133.1386,15213.0
2021-07-07 11:40:00,153.59,153.63,153.52,153.63,9708.0,133.1386,133.1733,133.0779,133.1733,9708.0
2021-07-07 11:45:00,153.65,153.65,153.47,153.52,16387.0,133.1906,133.1906,133.0346,133.0779,16387.0
2021-07-07 11:50:00,153.42,153.53,153.31,153.31,12285.0,132.9913,133.0866,132.8959,132.8959,12285.0
2021-07-07 11:55:00,153.24,153.33,153.24,153.27,1897.0,132.8352,132.9132,132.8352,132.8612,1897.0
2021-07-07 12:00:00,153.25,153.32,153.23,153.25,2421.0,132.8439,132.9046,132.8266,132.8439,2421.0
2021-07-07 12:05:00,153.23,153.35,153.16,153.35,6136.0,132.8266,132.9306,132.7659,132.9306,6136.0
2021-07-07 12:10:00,153.35,153.49,153.3,153.35,6695.0,132.9306,133.0519,132.8872,132.9306,6695.0
2021-07-07 12:15:00,153.39,153.41,153.28,153.36,3832.0,132.9652,132.9826,132.8699,132.9392,3832.0
2021-07-07 12:20:00,153.36,153.5,153.32,153.42,4023.0,132.9392,133.0606,132.9046,132.9913,4023.0
2021-07-07 12:25:00,153.37,153.61,153.37,153.58,3900.0,132.9479,133.156,132.9479,133.1299,3900.0
2021-07-07 12:30:00,153.58,153.58,153.43,153.44,3281.0,133.1299,133.1299,132.9999,133.0086,3281.0
2021-07-07 12:35:00,153.43,153.56,153.39,153.49,7461.0,132.9999,133.1126,132.9652,133.0519,7461.0
2021-07-07 12:40:00,153.48,153.52,153.37,153.52,3219.0,133.0433,133.0779,132.9479,133.0779,3219.0
2021-07-07 12:45:00,153.5,153.55,153.4,153.5,3809.0,133.0606,133.1039,132.9739,133.0606,3809.0
2021-07-07 12:50:00,153.55,153.58,153.47,153.55,6217.0,133.1039,133.1299,133.0346,133.1039,6217.0
2021-07-07 12:55:00,153.56,153.62,153.52,153.53,6326.0,133.1126,133.1646,133.0779,133.0866,6326.0
2021-07-07 13:00:00,153.53,153.57,153.48,153.52,8375.0,133.0866,133.1213,133.0433,133.0779,8375.0
2021-07-07 13:05:00,153.51,153.56,153.5,153.54,4297.0,133.0693,133.1126,133.0606,133.0953,4297.0
2021-07-07 13:10:00,153.55,153.55,153.48,153.5,4008.0,133.1039,133.1039,133.0433,133.0606,4008.0
2021-07-07 13:15:00,153.49,153.64,153.48,153.62,12079.0,133.0519,133.182,133.0433,133.1646,12079.0
2021-07-07 13:20:00,153.69,153.77,153.53,153.59,14323.0,133.2253,133.2947,133.0866,133.1386,14323.0
2021-07-07 13:25:00,153.66,153.67,153.6,153.62,4346.0,133.1993,133.208,133.1473,133.1646,4346.0
2021-07-07 13:30:00,153.63,153.67,153.58,153.61,8169.0,133.1733,133.208,133.1299,133.156,8169.0
2021-07-07 13:35:00,153.59,153.7,153.51,153.53,8769.0,133.1386,133.234,133.0693,133.0866,8769.0
2021-07-07 13:40:00,153.49,153.61,153.39,153.61,3177.0,133.0519,133.156,132.9652,133.156,3177.0
2021-07-07 13:45:00,153.66,153.75,153.58,153.73,6781.0,133.1993,133.2773,133.1299,133.26,6781.0
2021-07-07 13:50:00,153.7,153.81,153.69,153.74,13747.0,133.234,133.3293,133.2253,133.2686,13747.0
2021-07-07 13:55:00,153.71,153.78,153.56,153.59,7908.0,133.2426,133.3033,133.1126,133.1386,7908.0
2021-07-07 14:00:00,153.59,153.71,153.45,153.63,5855.0,133.1386,133.2426,133.0173,133.1733,5855.0
2021-07-07 14:05:00,153.55,153.67,153.45,153.63,3812.0,133.1039,133.208,133.0173,133.1733,3812.0
2021-07-07 14:10:00,153.61,153.74,153.52,153.72,4709.0,133.156,133.2686,133.0779,133.2513,4709.0
2021-07-07 14:15:00,153.76,153.81,153.67,153.81,6141.0,133.286,133.3293,133.208,133.3293,6141.0
2021-07-07 14:20:00,153.79,153.79,153.64,153.74,9512.0,133.312,133.312,133.182,133.2686,9512.0
2021-07-07 14:25:00,153.75,153.85,153.75,153.75,7801.0,133.2773,133.364,133.2773,133.2773,7801.0
2021-07-07 14:30:00,153.75,153.94,153.72,153.88,5039.0,133.2773,133.442,133.2513,133.39,5039.0
2021-07-07 14:35:00,153.88,154.05,153.88,154.04,7099.0,133.39,133.5374,133.39,133.5287,7099.0
2021-07-07 14:40:00,153.97,154.09,153.91,154.09,8807.0,133.468,133.572,133.416,133.572,8807.0
2021-07-07 14:45:00,154.06,154.19,154.02,154.06,6397.0,133.546,133.6587,133.5114,133.546,6397.0
2021-07-07 14:50:00,154.13,154.14,154.0,154.12,12188.0,133.6067,133.6154,133.494,133.598,12188.0
2021-07-07 14:55:00,154.12,154.22,154.03,154.04,10609.0,133.598,133.6847,133.52,133.5287,10609.0
2021-07-07 15:00:00,154.07,154.17,154.01,154.17,10311.0,133.5547,133.6414,133.5027,133.6414,10311.0
2021-07-07 15:05:00,154.13,154.14,153.94,154.12,13975.0,133.6067,133.6154,133.442,133.598,13975.0
2021-07-07 15:10:00,154.09,154.19,153.96,154.15,10000.0,133.572,133.6587,133.4594,133.6241,10000.0
2021-07-07 15:15:00,154.15,154.32,154.14,154.31,21560.0,133.6241,133.7714,133.6154,133.7627,21560.0
2021-07-07 15:20:00,154.31,154.34,153.97,154.32,28319.0,133.7627,133.7888,133.468,133.7714,28319.0
2021-07-07 15:25:00,154.33,154.46,154.16,154.19,21008.0,133.7801,133.8928,133.6327,133.6587,21008.0
2021-07-07 15:30:00,154.21,154.63,154.2,154.4,23969.0,133.6761,134.0401,133.6674,133.8408,23969.0
2021-07-07 15:35:00,154.35,154.44,154.16,154.19,21241.0,133.7974,133.8754,133.6327,133.6587,21241.0
2021-07-07 15:40:00,154.18,154.26,154.07,154.19,18017.0,133.6501,133.7194,133.5547,133.6587,18017.0
2021-07-07 15:45:00,154.17,154.2,154.04,154.09,76412.0,133.6414,133.6674,133.5287,133.572,76412.0
2021-07-07 15:50:00,154.07,154.34,154.05,154.06,53603.0,133.5547,133.7888,133.5374,133.546,53603.0
2021-07-07 15:55:00,154.09,154.14,153.83,153.9,163712.0,133.572,133.6154,133.3467,133.4073,163712.0
2021-07-08 09:30:00,153.71,153.8,153.31,153.31,11261.0,133.2426,133.3207,132.8959,132.8959,11261.0
2021-07-08 09:35:00,153.38,154.13,153.38,154.08,3428.0,132.9566,133.6067,132.9566,133.5634,3428.0
2021-07-08 09:40:00,154.07,154.21,153.91,153.98,1500.0,133.5547,133.6761,133.416,133.4767,1500.0
2021-07-08 09:45:00,153.53,154.02,153.53,153.88,6155.0,133.0866,133.5114,133.0866,133.39,6155.0
2021-07-08 09:50:00,153.68,154.28,153.64,154.17,14144.0,133.2166,133.7367,133.182,133.6414,14144.0
2021-07-08 09:55:00,154.19,154.93,154.18,154.92,8743.0,133.6587,134.3002,133.6501,134.2915,8743.0
2021-07-08 10:00:00,154.98,155.26,154.88,155.21,6592.0,134.3435,134.5862,134.2568,134.5429,6592.0
2021-07-08 10:05:00,155.08,155.41,154.97,155.25,18222.0,134.4302,134.7163,134.3349,134.5776,18222.0
2021-07-08 10:10:00,155.14,155.29,155.05,155.19,4005.0,134.4822,134.6123,134.4042,134.5256,4005.0
2021-07-08 10:15:00,155.03,155.3,154.95,155.05,13817.0,134.3869,134.6209,134.3175,134.4042,13817.0
2021-07-08 10:20:00,154.94,155.19,154.87,155.19,7125.0,134.3089,134.5256,134.2482,134.5256,7125.0
2021-07-08 10:25:00,155.2,155.24,154.91,154.96,5362.0,134.5342,134.5689,134.2829,134.3262,5362.0
2021-07-08 10:30:00,155.03,155.06,154.7,154.78,3150.0,134.3869,134.4129,134.1008,134.1702,3150.0
2021-07-08 10:35:00,154.92,154.97,154.52,154.7,9633.0,134.2915,134.3349,133.9448,134.1008,9633.0
2021-07-08 10:40:00,154.53,154.55,154.39,154.51,1761.0,133.9535,133.9708,133.8321,133.9361,1761.0
2021-07-08 10:45:00,154.53,154.6,154.38,154.53,2734.0,133.9535,134.0141,133.8234,133.9535,2734.0
2021-07-08 10:50:00,154.44,154.6,154.44,154.48,2785.0,133.8754,134.0141,133.8754,133.9101,2785.0
2021-07-08 10:55:00,154.44,154.44,154.2,154.3,4960.0,133.8754,133.8754,133.6674,133.7541,4960.0
2021-07-08 11:00:00,154.27,154.31,154.05,154.12,6316.0,133.7281,133.7627,133.5374,133.598,6316.0
2021-07-08 11:05:00,154.01,154.22,153.85,154.17,7439.0,133.5027,133.6847,133.364,133.6414,7439.0
2021-07-08 11:10:00,154.19,154.34,154.18,154.29,7937.0,133.6587,133.7888,133.6501,133.7454,7937.0
2021-07-08 11:15:00,154.34,154.78,154.31,154.69,22464.0,133.7888,134.1702,133.7627,134.0921,22464.0
2021-07-08 11:20:00,154.74,154.75,154.61,154.75,1641.0,134.1355,134.1442,134.0228,134.1442,1641.0
2021-07-08 11:25:00,154.72,154.77,154.62,154.62,3879.0,134.1182,134.1615,134.0315,134.0315,3879.0
2021-07-08 11:30:00,154.57,154.59,154.31,154.41,5712.0,133.9881,134.0055,133.7627,133.8494,5712.0
2021-07-08 11:35:00,154.46,154.59,154.32,154.42,3923.0,133.8928,134.0055,133.7714,133.8581,3923.0
2021-07-08 11:40:00,154.46,154.67,154.46,154.66,28415.0,133.8928,134.0748,133.8928,134.0661,28415.0
2021-07-08 11:45:00,154.66,154.8,154.65,154.71,2925.0,134.0661,134.1875,134.0575,134.1095,2925.0
2021-07-08 11:50:00,154.73,154.8,154.53,154.53,3294.0,134.1268,134.1875,133.9535,133.9535,3294.0
2021-07-08 11:55:00,154.45,154.5,154.17,154.17,3027.0,133.8841,133.9274,133.6414,133.6414,3027.0
2021-07-08 12:00:00,154.21,154.28,154.14,154.17,3865.0,133.6761,133.7367,133.6154,133.6414,3865.0
2021-07-08 12:05:00,154.17,154.17,153.9,153.95,2097.0,133.6414,133.6414,133.4073,133.4507,2097.0
2021-07-08 12:10:00,153.87,153.96,153.81,153.96,2471.0,133.3813,133.4594,133.3293,133.4594,2471.0
2021-07-08 12:15:00,154.05,154.12,154.03,154.11,3404.0,133.5374,133.598,133.52,133.5894,3404.0
2021-07-08 12:20:00,154.06,154.2,154.03,154.17,2874.0,133.546,133.6674,133.52,133.6414,2874.0
2021-07-08 12:25:00,154.17,154.21,154.11,154.15,64901.0,133.6414,133.6761,133.5894,133.6241,64901.0
2021-07-08 12:30:00,154.12,154.16,154.09,154.11,3669.0,133.598,133.6327,133.572,133.5894,3669.0
2021-07-08 12:35:00,153.93,153.99,153.88,153.99,2124.0,133.4333,133.4854,133.39,133.4854,2124.0
2021-07-08 12:40:00,153.94,154.02,153.88,153.89,3228.0,133.442,133.5114,133.39,133.3987,3228.0
2021-07-08 12:45:00,153.89,153.92,153.8,153.83,2174.0,133.3987,133.4247,133.3207,133.3467,2174.0
2021-07-08 12:50:00,153.81,154.14,153.81,154.14,2198.0,133.3293,133.6154,133.3293,133.6154,2198.0
2021-07-08 12:55:00,154.22,154.22,154.12,154.12,834.0,133.6847,133.6847,133.598,133.598,834.0
2021-07-08 13:00:00,154.0,154.16,154.0,154.16,778.0,133.494,133.6327,133.494,133.6327,778.0
2021-07-08 13:05:00,154.13,154.18,154.04,154.04,1641.0,133.6067,133.6501,133.5287,133.5287,1641.0
2021-07-08 13:10:00,154.01,154.07,153.99,154.0,7333.0,133.5027,133.5547,133.4854,133.494,7333.0
2021-07-08 13:15:00,154.1,154.2,154.06,154.17,1999.0,133.5807,133.6674,133.546,133.6414,1999.0
2021-07-08 13:20:00,154.2,154.2,154.08,154.1,903.0,133.6674,133.6674,133.5634,133.5807,903.0
2021-07-08 13:25:00,154.16,154.23,154.11,154.19,2758.0,133.6327,133.6934,133.5894,133.6587,2758.0
2021-07-08 13:30:00,154.13,154.36,154.13,154.3,1838.0,133.6067,133.8061,133.6067,133.7541,1838.0
2021-07-08 13:35:00,154.28,154.53,154.28,154.4,1935.0,133.7367,133.9535,133.7367,133.8408,1935.0
2021-07-08 13:40:00,154.47,154.55,154.45,154.53,2111.0,133.9014,133.9708,133.8841,133.9535,2111.0
2021-07-08 13:45:00,154.54,154.54,154.48,154.5,1522.0,133.9621,133.9621,133.9101,133.9274,1522.0
2021-07-08 13:50:00,154.51,154.58,154.43,154.43,2568.0,133.9361,133.9968,133.8668,133.8668,2568.0
2021-07-08 13:55:00,154.45,154.47,154.43,154.44,1400.0,133.8841,133.9014,133.8668,133.8754,1400.0
2021-07-08 14:00:00,154.44,154.47,154.37,154.42,4498.0,133.8754,133.9014,133.8148,133.8581,4498.0
2021-07-08 14:05:00,154.38,154.5,154.38,154.5,1592.0,133.8234,133.9274,133.8234,133.9274,1592.0
2021-07-08 14:10:00,154.45,154.53,154.45,154.5,1695.0,133.8841,133.9535,133.8841,133.9274,1695.0
2021-07-08 14:15:00,154.51,154.55,154.44,154.49,3858.0,133.9361,133.9708,133.8754,133.9188,3858.0
2021-07-08 14:20:00,154.45,154.5,154.34,154.34,3309.0,133.8841,133.9274,133.7888,133.7888,3309.0
2021-07-08 14:25:00,154.34,154.34,154.22,154.29,2368.0,133.7888,133.7888,133.6847,133.7454,2368.0
2021-07-08 14:30:00,154.28,154.39,154.27,154.39,2685.0,133.7367,133.8321,133.7281,133.8321,2685.0
2021-07-08 14:35:00,154.38,154.41,154.23,154.23,2924.0,133.8234,133.8494,133.6934,133.6934,2924.0
2021-07-08 14:40:00,154.24,154.29,154.22,154.25,1696.0,133.7021,133.7454,133.6847,133.7107,1696.0
2021-07-08 14:45:00,154.23,154.36,154.21,154.21,2559.0,133.6934,133.8061,133.6761,133.6761,2559.0
2021-07-08 14:50:00,154.3,154.32,154.24,154.28,3280.0,133.7541,133.7714,133.7021,133.7367,3280.0
2021-07-08 14:55:00,154.31,154.55,154.31,154.44,4910.0,133.7627,133.9708,133.7627,133.8754,4910.0
2021-07-08 15:00:00,154.43,154.53,154.36,154.36,4715.0,133.8668,133.9535,133.8061,133.8061,4715.0
2021-07-08 15:05:00,154.37,154.46,154.34,154.45,3065.0,133.8148,133.8928,133.7888,133.8841,3065.0
2021-07-08 15:10:00,154.47,154.48,154.42,154.44,3249.0,133.9014,133.9101,133.8581,133.8754,3249.0
2021-07-08 15:15:00,154.43,154.44,154.32,154.4,3114.0,133.8668,133.8754,133.7714,133.8408,3114.0
2021-07-08 15:20:00,154.4,154.69,154.4,154.68,9133.0,133.8408,134.0921,133.8408,134.0835,9133.0
2021-07-08 15:25:00,154.67,154.67,154.36,154.46,5330.0,134.0748,134.0748,133.8061,133.8928,5330.0
2021-07-08 15:30:00,154.44,154.44,154.22,154.38,5765.0,133.8754,133.8754,133.6847,133.8234,5765.0
2021-07-08 15:35:00,154.44,154.66,154.4,154.57,16420.0,133.8754,134.0661,133.8408,133.9881,16420.0
2021-07-08 15:40:00,154.58,154.58,154.18,154.21,16618.0,133.9968,133.9968,133.6501,133.6761,16618.0
2021-07-08 15:45:00,154.2,154.41,154.2,154.37,31697.0,133.6674,133.8494,133.6674,133.8148,31697.0
2021-07-08 15:50:00,154.31,154.75,154.28,154.72,33893.0,133.7627,134.1442,133.7367,134.1182,33893.0
2021-07-08 15:55:00,154.78,154.79,154.52,154.66,75158.0,134.1702,134.1788,133.9448,134.0661,75158.0
2021-07-09 09:30:00,155.1,155.23,154.58,155.23,13414.0,134.4476,134.5602,133.9968,134.5602,13414.0
2021-07-09 09:35:00,155.13,155.28,154.85,155.2,17202.0,134.4736,134.6036,134.2308,134.5342,17202.0
2021-07-09 09:40:00,155.11,155.46,155.02,155.12,12535.0,134.4562,134.7596,134.3782,134.4649,12535.0
2021-07-09 09:45:00,155.02,155.04,154.53,154.93,16135.0,134.3782,134.3955,133.9535,134.3002,16135.0
2021-07-09 09:50:00,155.0,155.09,154.75,155.0,6972.0,134.3609,134.4389,134.1442,134.3609,6972.0
2021-07-09 09:55:00,154.98,155.01,154.83,154.93,4232.0,134.3435,134.3695,134.2135,134.3002,4232.0
2021-07-09 10:00:00,154.9,154.99,154.82,154.99,5587.0,134.2742,134.3522,134.2048,134.3522,5587.0
2021-07-09 10:05:00,155.02,155.28,155.02,155.19,14792.0,134.3782,134.6036,134.3782,134.5256,14792.0
2021-07-09 10:10:00,155.16,155.31,155.1,155.14,7085.0,134.4996,134.6296,134.4476,134.4822,7085.0
2021-07-09 10:15:00,155.16,155.29,155.1,155.15,4601.0,134.4996,134.6123,134.4476,134.4909,4601.0
2021-07-09 10:20:00,155.22,155.3,155.15,155.18,1713.0,134.5516,134.6209,134.4909,134.5169,1713.0
2021-07-09 10:25:00,155.16,155.48,155.16,155.42,5860.0,134.4996,134.777,134.4996,134.7249,5860.0
2021-07-09 10:30:00,155.42,155.78,155.4,155.75,5873.0,134.7249,135.037,134.7076,135.011,5873.0
2021-07-09 10:35:00,155.73,155.73,155.4,155.4,5957.0,134.9937,134.9937,134.7076,134.7076,5957.0
2021-07-09 10:40:00,155.46,155.51,155.33,155.51,11538.0,134.7596,134.803,134.6469,134.803,11538.0
2021-07-09 10:45:00,155.39,155.47,155.23,155.27,10122.0,134.6989,134.7683,134.5602,134.5949,10122.0
2021-07-09 10:50:00,155.34,155.44,155.23,155.36,9909.0,134.6556,134.7423,134.5602,134.6729,9909.0
2021-07-09 10:55:00,155.38,155.48,155.16,155.17,8612.0,134.6903,134.777,134.4996,134.5082,8612.0
2021-07-09 11:00:00,155.15,155.18,154.94,155.03,6409.0,134.4909,134.5169,134.3089,134.3869,6409.0
2021-07-09 11:05:00,155.02,155.06,154.92,154.99,6209.0,134.3782,134.4129,134.2915,134.3522,6209.0
2021-07-09 11:10:00,154.98,155.08,154.82,154.83,3140.0,134.3435,134.4302,134.2048,134.2135,3140.0
2021-07-09 11:15:00,154.87,154.94,154.79,154.9,3484.0,134.2482,134.3089,134.1788,134.2742,3484.0
2021-07-09 11:20:00,154.94,154.94,154.76,154.93,5133.0,134.3089,134.3089,134.1528,134.3002,5133.0
2021-07-09 11:25:00,154.92,154.92,154.8,154.88,2651.0,134.2915,134.2915,134.1875,134.2568,2651.0
2021-07-09 11:30:00,154.86,155.17,154.86,155.06,5750.0,134.2395,134.5082,134.2395,134.4129,5750.0
2021-07-09 11:35:00,155.06,155.1,155.0,155.08,3754.0,134.4129,134.4476,134.3609,134.4302,3754.0
2021-07-09 11:40:00,155.09,155.13,154.95,155.09,4662.0,134.4389,134.4736,134.3175,134.4389,4662.0
2021-07-09 11:45:00,155.08,155.23,155.03,155.06,5495.0,134.4302,134.5602,134.3869,134.4129,5495.0
2021-07-09 11:50:00,155.07,155.18,154.96,155.14,3615.0,134.4215,134.5169,134.3262,134.4822,3615.0
2021-07-09 11:55:00,155.16,155.19,155.04,155.14,6959.0,134.4996,134.5256,134.3955,134.4822,6959.0
2021-07-09 12:00:00,155.15,155.43,155.15,155.43,3416.0,134.4909,134.7336,134.4909,134.7336,3416.0
2021-07-09 12:05:00,155.43,155.51,155.3,155.35,7090.0,134.7336,134.803,134.6209,134.6643,7090.0
2021-07-09 12:10:00,155.39,155.62,155.37,155.59,4479.0,134.6989,134.8983,134.6816,134.8723,4479.0
2021-07-09 12:15:00,155.62,155.71,155.57,155.58,6336.0,134.8983,134.9763,134.855,134.8636,6336.0
2021-07-09 12:20:00,155.61,155.73,155.57,155.73,4924.0,134.8896,134.9937,134.855,134.9937,4924.0
2021-07-09 12:25:00,155.7,155.71,155.46,155.48,4748.0,134.9677,134.9763,134.7596,134.777,4748.0
2021-07-09 12:30:00,155.52,155.66,155.52,155.62,4587.0,134.8116,134.933,134.8116,134.8983,4587.0
2021-07-09 12:35:00,155.59,155.59,155.49,155.49,6159.0,134.8723,134.8723,134.7856,134.7856,6159.0
2021-07-09 12:40:00,155.53,155.59,155.47,155.55,6527.0,134.8203,134.8723,134.7683,134.8376,6527.0
2021-07-09 12:45:00,155.56,155.74,155.53,155.6,5769.0,134.8463,135.0023,134.8203,134.881,5769.0
2021-07-09 12:50:00,155.56,155.56,155.41,155.48,4965.0,134.8463,134.8463,134.7163,134.777,4965.0
2021-07-09 12:55:00,155.29,155.31,155.15,155.17,2881.0,134.6123,134.6296,134.4909,134.5082,2881.0
2021-07-09 13:00:00,155.18,155.29,155.18,155.28,2400.0,134.5169,134.6123,134.5169,134.6036,2400.0
2021-07-09 13:05:00,155.3,155.39,155.27,155.27,3533.0,134.6209,134.6989,134.5949,134.5949,3533.0
2021-07-09 13:10:00,155.25,155.32,155.23,155.32,1755.0,134.5776,134.6383,134.5602,134.6383,1755.0
2021-07-09 13:15:00,155.26,155.3,154.99,154.99,2617.0,134.5862,134.6209,134.3522,134.3522,2617.0
2021-07-09 13:20:00,154.91,154.93,154.83,154.88,2830.0,134.2829,134.3002,134.2135,134.2568,2830.0
2021-07-09 13:25:00,154.87,154.89,154.84,154.85,1321.0,134.2482,134.2655,134.2222,134.2308,1321.0
2021-07-09 13:30:00,154.82,154.99,154.78,154.78,12096.0,134.2048,134.3522,134.1702,134.1702,12096.0
2021-07-09 13:35:00,154.78,155.09,154.78,154.96,9206.0,134.1702,134.4389,134.1702,134.3262,9206.0
2021-07-09 13:40:00,154.96,155.01,154.75,154.78,4500.0,134.3262,134.3695,134.1442,134.1702,4500.0
2021-07-09 13:45:00,154.71,154.91,154.71,154.88,13881.0,134.1095,134.2829,134.1095,134.2568,13881.0
2021-07-09 13:50:00,154.92,155.11,154.9,155.06,4174.0,134.2915,134.4562,134.2742,134.4129,4174.0
2021-07-09 13:55:00,155.05,155.06,154.99,155.04,2425.0,134.4042,134.4129,134.3522,134.3955,2425.0
2021-07-09 14:00:00,155.0,155.11,154.99,155.1,6855.0,134.3609,134.4562,134.3522,134.4476,6855.0
2021-07-09 14:05:00,155.1,155.15,154.98,154.99,6785.0,134.4476,134.4909,134.3435,134.3522,6785.0
2021-07-09 14:10:00,155.02,155.05,154.97,154.97,6721.0,134.3782,134.4042,134.3349,134.3349,6721.0
2021-07-09 14:15:00,155.0,155.06,154.95,154.99,6342.0,134.3609,134.4129,134.3175,134.3522,6342.0
2021-07-09 14:20:00,154.99,155.07,154.97,154.99,7088.0,134.3522,134.4215,134.3349,134.3522,7088.0
2021-07-09 14:25:00,155.03,155.06,154.87,154.92,11423.0,134.3869,134.4129,134.2482,134.2915,11423.0
2021-07-09 14:30:00,154.92,155.12,154.87,155.12,5284.0,134.2915,134.4649,134.2482,134.4649,5284.0
2021-07-09 14:35:00,155.13,155.18,155.09,155.18,2578.0,134.4736,134.5169,134.4389,134.5169,2578.0
2021-07-09 14:40:00,155.2,155.29,155.12,155.29,2940.0,134.5342,134.6123,134.4649,134.6123,2940.0
2021-07-09 14:45:00,155.25,155.3,155.21,155.29,3360.0,134.5776,134.6209,134.5429,134.6123,3360.0
2021-07-09 14:50:00,155.28,155.32,155.2,155.2,6119.0,134.6036,134.6383,134.5342,134.5342,6119.0
2021-07-09 14:55:00,155.25,155.41,155.21,155.41,3215.0,134.5776,134.7163,134.5429,134.7163,3215.0
2021-07-09 15:00:00,155.4,155.5,155.4,155.44,3530.0,134.7076,134.7943,134.7076,134.7423,3530.0
2021-07-09 15:05:00,155.45,155.55,155.45,155.5,4111.0,134.7509,134.8376,134.7509,134.7943,4111.0
2021-07-09 15:10:00,155.51,155.51,155.41,155.42,1979.0,134.803,134.803,134.7163,134.7249,1979.0
2021-07-09 15:15:00,155.4,155.45,155.31,155.33,2893.0,134.7076,134.7509,134.6296,134.6469,2893.0
2021-07-09 15:20:00,155.34,155.37,155.21,155.24,6401.0,134.6556,134.6816,134.5429,134.5689,6401.0
2021-07-09 15:25:00,155.23,155.36,155.23,155.36,6727.0,134.5602,134.6729,134.5602,134.6729,6727.0
2021-07-09 15:30:00,155.37,155.39,155.28,155.33,13835.0,134.6816,134.6989,134.6036,134.6469,13835.0
2021-07-09 15:35:00,155.33,155.47,155.13,155.18,11369.0,134.6469,134.7683,134.4736,134.5169,11369.0
2021-07-09 15:40:00,155.22,155.54,155.22,155.44,8499.0,134.5516,134.829,134.5516,134.7423,8499.0
2021-07-09 15:45:00,155.47,155.55,155.38,155.45,26468.0,134.7683,134.8376,134.6903,134.7509,26468.0
2021-07-09 15:50:00,155.5,155.72,155.45,155.67,50397.0,134.7943,134.985,134.7509,134.9417,50397.0
2021-07-09 15:55:00,155.69,155.78,155.52,155.76,81991.0,134.959,135.037,134.8116,135.0197,81991.0
2021-07-12 09:30:00,156.23,156.31,155.56,156.17,17882.0,135.4271,135.4964,134.8463,135.3751,17882.0
2021-07-12 09:35:00,156.26,156.35,155.98,156.28,5171.0,135.4531,135.5311,135.2104,135.4704,5171.0
2021-07-12 09:40:00,156.28,156.48,156.13,156.3,8710.0,135.4704,135.6438,135.3404,135.4878,8710.0
2021-07-12 09:45:00,156.34,156.34,156.02,156.03,2822.0,135.5224,135.5224,135.245,135.2537,2822.0
2021-07-12 09:50:00,155.89,156.05,155.65,155.81,10048.0,135.1324,135.2711,134.9243,135.063,10048.0
2021-07-12 09:55:00,155.81,155.81,155.5,155.58,5287.0,135.063,135.063,134.7943,134.8636,5287.0
2021-07-12 10:00:00,155.71,156.47,155.67,156.46,13740.0,134.9763,135.6351,134.9417,135.6265,13740.0
2021-07-12 10:05:00,156.5,156.76,156.5,156.74,7186.0,135.6611,135.8865,135.6611,135.8692,7186.0
2021-07-12 10:10:00,156.74,156.97,156.74,156.8,1782.0,135.8692,136.0686,135.8692,135.9212,1782.0
2021-07-12 10:15:00,156.76,157.16,156.68,157.16,9583.0,135.8865,136.2333,135.8172,136.2333,9583.0
2021-07-12 10:20:00,157.18,157.44,157.07,157.17,4312.0,136.2506,136.476,136.1552,136.2419,4312.0
2021-07-12 10:25:00,157.16,157.27,157.05,157.05,5019.0,136.2333,136.3286,136.1379,136.1379,5019.0
2021-07-12 10:30:00,157.08,157.08,156.83,157.01,4144.0,136.1639,136.1639,135.9472,136.1032,4144.0
2021-07-12 10:35:00,157.07,157.23,156.98,157.22,4977.0,136.1552,136.2939,136.0772,136.2853,4977.0
2021-07-12 10:40:00,157.13,157.37,157.1,157.25,6649.0,136.2072,136.4153,136.1812,136.3113,6649.0
2021-07-12 10:45:00,157.24,157.31,157.0,157.19,10929.0,136.3026,136.3633,136.0946,136.2593,10929.0
2021-07-12 10:50:00,157.24,157.29,157.02,157.18,5207.0,136.3026,136.3459,136.1119,136.2506,5207.0
2021-07-12 10:55:00,157.23,157.24,157.13,157.23,4765.0,136.2939,136.3026,136.2072,136.2939,4765.0
2021-07-12 11:00:00,157.17,157.19,157.0,157.05,3853.0,136.2419,136.2593,136.0946,136.1379,3853.0
2021-07-12 11:05:00,156.97,157.16,156.97,157.02,4737.0,136.0686,136.2333,136.0686,136.1119,4737.0
2021-07-12 11:10:00,156.95,157.02,156.69,156.69,6358.0,136.0512,136.1119,135.8258,135.8258,6358.0
2021-07-12 11:15:00,156.71,156.84,156.6,156.81,6106.0,135.8432,135.9559,135.7478,135.9299,6106.0
2021-07-12 11:20:00,156.81,156.84,156.72,156.72,2857.0,135.9299,135.9559,135.8518,135.8518,2857.0
2021-07-12 11:25:00,156.71,156.81,156.63,156.79,3190.0,135.8432,135.9299,135.7738,135.9125,3190.0
2021-07-12 11:30:00,156.8,156.83,156.67,156.78,3746.0,135.9212,135.9472,135.8085,135.9039,3746.0
2021-07-12 11:35:00,156.7,156.77,156.52,156.61,2782.0,135.8345,135.8952,135.6785,135.7565,2782.0
2021-07-12 11:40:00,156.73,156.77,156.55,156.58,3642.0,135.8605,135.8952,135.7045,135.7305,3642.0
2021-07-12 11:45:00,156.54,156.56,156.47,156.52,2942.0,135.6958,135.7131,135.6351,135.6785,2942.0
2021-07-12 11:50:00,156.51,156.73,156.44,156.73,5216.0,135.6698,135.8605,135.6091,135.8605,5216.0
2021-07-12 11:55:00,156.73,156.88,156.73,156.87,2476.0,135.8605,135.9905,135.8605,135.9819,2476.0
2021-07-12 12:00:00,157.0,157.18,156.95,157.18,2096.0,136.0946,136.2506,136.0512,136.2506,2096.0
2021-07-12 12:05:00,157.2,157.22,156.99,156.99,3050.0,136.2679,136.2853,136.0859,136.0859,3050.0
2021-07-12 12:10:00,156.92,157.08,156.92,157.08,9256.0,136.0252,136.1639,136.0252,136.1639,9256.0
2021-07-12 12:15:00,157.02,157.28,157.02,157.28,2242.0,136.1119,136.3373,136.1119,136.3373,2242.0
2021-07-12 12:20:00,157.29,157.58,157.29,157.51,3094.0,136.3459,136.5973,136.3459,136.5366,3094.0
2021-07-12 12:25:00,157.42,157.68,157.42,157.62,2399.0,136.4586,136.684,136.4586,136.632,2399.0
2021-07-12 12:30:00,157.66,157.7,157.44,157.55,6352.0,136.6667,136.7013,136.476,136.5713,6352.0
2021-07-12 12:35:00,157.52,157.67,157.52,157.67,3215.0,136.5453,136.6753,136.5453,136.6753,3215.0
2021-07-12 12:40:00,157.7,157.73,157.59,157.59,5675.0,136.7013,136.7274,136.606,136.606,5675.0
2021-07-12 12:45:00,157.63,157.73,157.59,157.73,2757.0,136.6407,136.7274,136.606,136.7274,2757.0
2021-07-12 12:50:00,157.72,157.76,157.62,157.72,4423.0,136.7187,136.7534,136.632,136.7187,4423.0
2021-07-12 12:55:00,157.77,157.87,157.77,157.84,4440.0,136.762,136.8487,136.762,136.8227,4440.0
2021-07-12 13:00:00,157.85,157.86,157.75,157.84,5959.0,136.8314,136.84,136.7447,136.8227,5959.0
2021-07-12 13:05:00,157.84,157.86,157.6,157.6,9900.0,136.8227,136.84,136.6147,136.6147,9900.0
2021-07-12 13:10:00,157.59,157.64,157.57,157.57,2007.0,136.606,136.6493,136.5887,136.5887,2007.0
2021-07-12 13:15:00,157.6,157.67,157.6,157.67,4721.0,136.6147,136.6753,136.6147,136.6753,4721.0
2021-07-12 13:20:00,157.66,157.8,157.65,157.73,3593.0,136.6667,136.788,136.658,136.7274,3593.0
2021-07-12 13:25:00,157.74,157.82,157.74,157.81,4926.0,136.736,136.8054,136.736,136.7967,4926.0
2021-07-12 13:30:00,157.79,157.82,157.62,157.64,2618.0,136.7794,136.8054,136.632,136.6493,2618.0
2021-07-12 13:35:00,157.65,157.72,157.59,157.62,4233.0,136.658,136.7187,136.606,136.632,4233.0
2021-07-12 13:40:00,157.59,157.64,157.57,157.59,6112.0,136.606,136.6493,136.5887,136.606,6112.0
2021-07-12 13:45:00,157.56,157.56,157.21,157.21,3221.0,136.58,136.58,136.2766,136.2766,3221.0
2021-07-12 13:50:00,157.2,157.29,157.13,157.25,7271.0,136.2679,136.3459,136.2072,136.3113,7271.0
2021-07-12 13:55:00,157.21,157.4,157.2,157.38,4975.0,136.2766,136.4413,136.2679,136.424,4975.0
2021-07-12 14:00:00,157.32,157.47,157.31,157.33,7604.0,136.3719,136.502,136.3633,136.3806,7604.0
2021-07-12 14:05:00,157.39,157.67,157.39,157.56,6068.0,136.4326,136.6753,136.4326,136.58,6068.0
2021-07-12 14:10:00,157.56,157.61,157.47,157.56,4093.0,136.58,136.6233,136.502,136.58,4093.0
2021-07-12 14:15:00,157.52,157.56,157.43,157.44,3407.0,136.5453,136.58,136.4673,136.476,3407.0
2021-07-12 14:20:00,157.46,157.55,157.43,157.55,3082.0,136.4933,136.5713,136.4673,136.5713,3082.0
2021-07-12 14:25:00,157.58,157.64,157.51,157.64,5700.0,136.5973,136.6493,136.5366,136.6493,5700.0
2021-07-12 14:30:00,157.59,157.73,157.59,157.66,6989.0,136.606,136.7274,136.606,136.6667,6989.0
2021-07-12 14:35:00,157.68,157.81,157.68,157.8,4307.0,136.684,136.7967,136.684,136.788,4307.0
2021-07-12 14:40:00,157.79,157.9,157.79,157.8,3768.0,136.7794,136.8747,136.7794,136.788,3768.0
2021-07-12 14:45:00,157.85,157.85,157.75,157.78,6179.0,136.8314,136.8314,136.7447,136.7707,6179.0
2021-07-12 14:50:00,157.79,157.88,157.78,157.78,2609.0,136.7794,136.8574,136.7707,136.7707,2609.0
2021-07-12 14:55:00,157.81,157.89,157.74,157.86,7359.0,136.7967,136.866,136.736,136.84,7359.0
2021-07-12 15:00:00,157.85,157.92,157.7,157.73,7168.0,136.8314,136.8921,136.7013,136.7274,7168.0
2021-07-12 15:05:00,157.68,157.92,157.58,157.89,6454.0,136.684,136.8921,136.5973,136.866,6454.0
2021-07-12 15:10:00,157.86,157.87,157.68,157.79,7392.0,136.84,136.8487,136.684,136.7794,7392.0
2021-07-12 15:15:00,157.72,157.94,157.72,157.94,4352.0,136.7187,136.9094,136.7187,136.9094,4352.0
2021-07-12 15:20:00,157.89,158.06,157.87,157.89,11206.0,136.866,137.0134,136.8487,136.866,11206.0
2021-07-12 15:25:00,157.87,157.88,157.62,157.75,13243.0,136.8487,136.8574,136.632,136.7447,13243.0
2021-07-12 15:30:00,157.78,157.82,157.54,157.63,8430.0,136.7707,136.8054,136.5627,136.6407,8430.0
2021-07-12 15:35:00,157.69,157.78,157.57,157.63,15864.0,136.6927,136.7707,136.5887,136.6407,15864.0
2021-07-12 15:40:00,157.61,157.77,157.5,157.62,22959.0,136.6233,136.762,136.528,136.632,22959.0
2021-07-12 15:45:00,157.62,157.91,157.61,157.88,23019.0,136.632,136.8834,136.6233,136.8574,23019.0
2021-07-12 15:50:00,157.83,158.04,157.73,157.76,39143.0,136.814,136.9961,136.7274,136.7534,39143.0
2021-07-12 15:55:00,157.77,157.88,157.67,157.68,74400.0,136.762,136.8574,136.6753,136.684,74400.0
2021-07-13 09:30:00,157.6,157.96,157.43,157.96,8415.0,136.6147,136.9267,136.4673,136.9267,8415.0
2021-07-13 09:35:00,157.95,158.0,157.0,157.12,2291.0,136.9181,136.9614,136.0946,136.1986,2291.0
2021-07-13 09:40:00,157.28,157.45,157.06,157.29,3006.0,136.3373,136.4846,136.1466,136.3459,3006.0
2021-07-13 09:45:00,157.25,157.27,156.96,157.16,2921.0,136.3113,136.3286,136.0599,136.2333,2921.0
2021-07-13 09:50:00,157.35,157.52,157.28,157.51,1404.0,136.398,136.5453,136.3373,136.5366,1404.0
2021-07-13 09:55:00,157.52,157.52,157.39,157.44,1073.0,136.5453,136.5453,136.4326,136.476,1073.0
2021-07-13 10:00:00,157.52,157.63,157.44,157.5,1818.0,136.5453,136.6407,136.476,136.528,1818.0
2021-07-13 10:05:00,157.39,157.82,157.31,157.72,4120.0,136.4326,136.8054,136.3633,136.7187,4120.0
2021-07-13 10:10:00,157.67,157.75,157.57,157.69,1896.0,136.6753,136.7447,136.5887,136.6927,1896.0
2021-07-13 10:15:00,157.67,157.74,157.49,157.51,3200.0,136.6753,136.736,136.5193,136.5366,3200.0
2021-07-13 10:20:00,157.49,157.5,157.24,157.37,4042.0,136.5193,136.528,136.3026,136.4153,4042.0
2021-07-13 10:25:00,157.33,157.57,157.28,157.57,11710.0,136.3806,136.5887,136.3373,136.5887,11710.0
2021-07-13 10:30:00,157.47,157.47,157.29,157.4,1372.0,136.502,136.502,136.3459,136.4413,1372.0
2021-07-13 10:35:00,157.32,157.58,157.31,157.46,2919.0,136.3719,136.5973,136.3633,136.4933,2919.0
2021-07-13 10:40:00,157.47,157.47,157.14,157.17,1685.0,136.502,136.502,136.2159,136.2419,1685.0
2021-07-13 10:45:00,157.19,157.3,157.09,157.17,2530.0,136.2593,136.3546,136.1726,136.2419,2530.0
2021-07-13 10:50:00,157.1,157.1,156.83,156.86,4287.0,136.1812,136.1812,135.9472,135.9732,4287.0
2021-07-13 10:55:00,156.83,156.94,156.74,156.74,3575.0,135.9472,136.0425,135.8692,135.8692,3575.0
2021-07-13 11:00:00,156.73,157.01,156.65,157.0,5906.0,135.8605,136.1032,135.7912,136.0946,5906.0
2021-07-13 11:05:00,157.03,157.11,156.93,157.02,5022.0,136.1206,136.1899,136.0339,136.1119,5022.0
2021-07-13 11:10:00,157.0,157.03,156.92,156.98,3454.0,136.0946,136.1206,136.0252,136.0772,3454.0
2021-07-13 11:15:00,156.99,157.0,156.77,156.77,4670.0,136.0859,136.0946,135.8952,135.8952,4670.0
2021-07-13 11:20:00,156.88,156.96,156.8,156.94,3380.0,135.9905,136.0599,135.9212,136.0425,3380.0
2021-07-13 11:25:00,156.94,157.03,156.74,156.74,5468.0,136.0425,136.1206,135.8692,135.8692,5468.0
2021-07-13 11:30:00,156.61,156.9,156.56,156.86,4486.0,135.7565,136.0079,135.7131,135.9732,4486.0
2021-07-13 11:35:00,156.86,156.86,156.62,156.62,3222.0,135.9732,135.9732,135.7652,135.7652,3222.0
2021-07-13 11:40:00,156.57,156.74,156.57,156.67,2483.0,135.7218,135.8692,135.7218,135.8085,2483.0
2021-07-13 11:45:00,156.6,156.72,156.57,156.72,2595.0,135.7478,135.8518,135.7218,135.8518,2595.0
2021-07-13 11:50:00,156.65,156.81,156.64,156.81,1979.0,135.7912,135.9299,135.7825,135.9299,1979.0
2021-07-13 11:55:00,156.73,156.84,156.73,156.83,2719.0,135.8605,135.9559,135.8605,135.9472,2719.0
2021-07-13 12:00:00,156.85,156.85,156.56,156.61,3593.0,135.9645,135.9645,135.7131,135.7565,3593.0
2021-07-13 12:05:00,156.6,156.62,156.55,156.62,1654.0,135.7478,135.7652,135.7045,135.7652,1654.0
2021-07-13 12:10:00,156.64,156.66,156.57,156.6,2690.0,135.7825,135.7998,135.7218,135.7478,2690.0
2021-07-13 12:15:00,156.6,156.78,156.58,156.78,2881.0,135.7478,135.9039,135.7305,135.9039,2881.0
2021-07-13 12:20:00,156.82,156.95,156.72,156.84,3144.0,135.9385,136.0512,135.8518,135.9559,3144.0
2021-07-13 12:25:00,156.84,156.84,156.59,156.67,2374.0,135.9559,135.9559,135.7392,135.8085,2374.0
2021-07-13 12:30:00,156.68,156.7,156.62,156.65,1914.0,135.8172,135.8345,135.7652,135.7912,1914.0
2021-07-13 12:35:00,156.68,156.69,156.59,156.67,1204.0,135.8172,135.8258,135.7392,135.8085,1204.0
2021-07-13 12:40:00,156.6,156.6,156.35,156.56,8525.0,135.7478,135.7478,135.5311,135.7131,8525.0
2021-07-13 12:45:00,156.54,156.7,156.54,156.69,3640.0,135.6958,135.8345,135.6958,135.8258,3640.0
2021-07-13 12:50:00,156.62,156.86,156.6,156.68,13511.0,135.7652,135.9732,135.7478,135.8172,13511.0
2021-07-13 12:55:00,156.6,156.65,156.6,156.63,1000.0,135.7478,135.7912,135.7478,135.7738,1000.0
2021-07-13 13:00:00,156.67,156.67,156.34,156.35,3440.0,135.8085,135.8085,135.5224,135.5311,3440.0
2021-07-13 13:05:00,156.34,156.34,156.1,156.1,3705.0,135.5224,135.5224,135.3144,135.3144,3705.0
2021-07-13 13:10:00,156.1,156.13,156.01,156.07,4798.0,135.3144,135.3404,135.2364,135.2884,4798.0
2021-07-13 13:15:00,156.08,156.16,155.99,156.02,3334.0,135.2971,135.3664,135.219,135.245,3334.0
2021-07-13 13:20:00,156.06,156.2,156.06,156.17,3981.0,135.2797,135.4011,135.2797,135.3751,3981.0
2021-07-13 13:25:00,156.12,156.12,155.85,155.85,2439.0,135.3317,135.3317,135.0977,135.0977,2439.0
2021-07-13 13:30:00,155.84,156.25,155.81,156.04,6911.0,135.089,135.4444,135.063,135.2624,6911.0
2021-07-13 13:35:00,156.0,156.14,155.97,156.05,3002.0,135.2277,135.3491,135.2017,135.2711,3002.0
2021-07-13 13:40:00,156.1,156.2,156.0,156.14,4187.0,135.3144,135.4011,135.2277,135.3491,4187.0
2021-07-13 13:45:00,156.09,156.32,156.09,156.3,4314.0,135.3057,135.5051,135.3057,135.4878,4314.0
2021-07-13 13:50:00,156.24,156.24,155.89,156.04,6207.0,135.4358,135.4358,135.1324,135.2624,6207.0
2021-07-13 13:55:00,156.04,156.05,155.88,155.94,3117.0,135.2624,135.2711,135.1237,135.1757,3117.0
2021-07-13 14:00:00,155.88,155.89,155.63,155.79,12311.0,135.1237,135.1324,134.907,135.0457,12311.0
2021-07-13 14:05:00,155.81,155.96,155.81,155.95,2410.0,135.063,135.193,135.063,135.1844,2410.0
2021-07-13 14:10:00,155.98,156.06,155.93,156.02,3710.0,135.2104,135.2797,135.167,135.245,3710.0
2021-07-13 14:15:00,155.99,155.99,155.89,155.93,2733.0,135.219,135.219,135.1324,135.167,2733.0
2021-07-13 14:20:00,155.92,155.98,155.75,155.78,2649.0,135.1584,135.2104,135.011,135.037,2649.0
2021-07-13 14:25:00,155.81,155.82,155.63,155.66,3034.0,135.063,135.0717,134.907,134.933,3034.0
2021-07-13 14:30:00,155.64,155.67,155.52,155.67,3469.0,134.9156,134.9417,134.8116,134.9417,3469.0
2021-07-13 14:35:00,155.65,155.7,155.57,155.6,2715.0,134.9243,134.9677,134.855,134.881,2715.0
2021-07-13 14:40:00,155.57,155.62,155.48,155.58,3586.0,134.855,134.8983,134.777,134.8636,3586.0
2021-07-13 14:45:00,155.62,155.83,155.56,155.76,3535.0,134.8983,135.0803,134.8463,135.0197,3535.0
2021-07-13 14:50:00,155.71,155.8,155.67,155.68,3340.0,134.9763,135.0543,134.9417,134.9503,3340.0
2021-07-13 14:55:00,155.68,155.72,155.61,155.65,2719.0,134.9503,134.985,134.8896,134.9243,2719.0
2021-07-13 15:00:00,155.65,155.65,155.48,155.49,5592.0,134.9243,134.9243,134.777,134.7856,5592.0
2021-07-13 15:05:00,155.46,155.46,155.21,155.28,7345.0,134.7596,134.7596,134.5429,134.6036,7345.0
2021-07-13 15:10:00,155.24,155.26,155.13,155.13,4439.0,134.5689,134.5862,134.4736,134.4736,4439.0
2021-07-13 15:15:00,155.16,155.25,155.04,155.23,7995.0,134.4996,134.5776,134.3955,134.5602,7995.0
2021-07-13 15:20:00,155.25,155.32,154.98,155.13,8235.0,134.5776,134.6383,134.3435,134.4736,8235.0
2021-07-13 15:25:00,155.14,155.32,155.11,155.2,5214.0,134.4822,134.6383,134.4562,134.5342,5214.0
2021-07-13 15:30:00,155.17,155.43,155.17,155.39,8115.0,134.5082,134.7336,134.5082,134.6989,8115.0
2021-07-13 15:35:00,155.37,155.39,155.22,155.31,12437.0,134.6816,134.6989,134.5516,134.6296,12437.0
2021-07-13 15:40:00,155.3,155.58,155.27,155.58,8745.0,134.6209,134.8636,134.5949,134.8636,8745.0
2021-07-13 15:45:00,155.6,155.62,155.41,155.55,11684.0,134.881,134.8983,134.7163,134.8376,11684.0
2021-07-13 15:50:00,155.58,155.71,155.41,155.62,29957.0,134.8636,134.9763,134.7163,134.8983,29957.0
2021-07-13 15:55:00,155.61,155.68,155.33,155.54,49366.0,134.8896,134.9503,134.6469,134.829,49366.0
2021-07-14 09:30:00,155.39,155.6,155.39,155.45,13068.0,134.6989,134.881,134.6989,134.7509,13068.0
2021-07-14 09:35:00,155.35,155.5,155.24,155.43,2238.0,134.6643,134.7943,134.5689,134.7336,2238.0
2021-07-14 09:40:00,155.59,155.59,155.32,155.43,3250.0,134.8723,134.8723,134.6383,134.7336,3250.0
2021-07-14 09:45:00,155.41,155.53,155.12,155.35,4105.0,134.7163,134.8203,134.4649,134.6643,4105.0
2021-07-14 09:50:00,155.48,155.64,155.4,155.4,1385.0,134.777,134.9156,134.7076,134.7076,1385.0
2021-07-14 09:55:00,155.35,155.56,155.29,155.56,2635.0,134.6643,134.8463,134.6123,134.8463,2635.0
2021-07-14 10:00:00,155.57,155.72,155.44,155.62,2962.0,134.855,134.985,134.7423,134.8983,2962.0
2021-07-14 10:05:00,155.58,155.61,155.4,155.4,1947.0,134.8636,134.8896,134.7076,134.7076,1947.0
2021-07-14 10:10:00,155.44,155.48,155.21,155.3,5066.0,134.7423,134.777,134.5429,134.6209,5066.0
2021-07-14 10:15:00,155.22,155.69,155.22,155.69,1529.0,134.5516,134.959,134.5516,134.959,1529.0
2021-07-14 10:20:00,155.66,155.8,155.63,155.78,1846.0,134.933,135.0543,134.907,135.037,1846.0
2021-07-14 10:25:00,155.88,155.99,155.83,155.99,2377.0,135.1237,135.219,135.0803,135.219,2377.0
2021-07-14 10:30:00,155.99,156.4,155.99,156.35,1200.0,135.219,135.5745,135.219,135.5311,1200.0
2021-07-14 10:35:00,156.25,156.49,156.21,156.49,2495.0,135.4444,135.6525,135.4098,135.6525,2495.0
2021-07-14 10:40:00,156.59,156.63,156.52,156.63,300.0,135.7392,135.7738,135.6785,135.7738,300.0
2021-07-14 10:45:00,156.73,156.73,156.65,156.71,1928.0,135.8605,135.8605,135.7912,135.8432,1928.0
2021-07-14 10:50:00,156.71,156.96,156.71,156.89,2621.0,135.8432,136.0599,135.8432,135.9992,2621.0
2021-07-14 10:55:00,156.97,157.05,156.88,157.05,1707.0,136.0686,136.1379,135.9905,136.1379,1707.0
2021-07-14 11:00:00,157.01,157.06,156.9,156.91,3640.0,136.1032,136.1466,136.0079,136.0165,3640.0
2021-07-14 11:05:00,156.84,156.95,156.84,156.84,1511.0,135.9559,136.0512,135.9559,135.9559,1511.0
2021-07-14 11:10:00,156.87,156.87,156.61,156.68,1850.0,135.9819,135.9819,135.7565,135.8172,1850.0
2021-07-14 11:15:00,156.64,156.71,156.63,156.7,1084.0,135.7825,135.8432,135.7738,135.8345,1084.0
2021-07-14 11:20:00,156.75,157.02,156.75,157.02,1864.0,135.8778,136.1119,135.8778,136.1119,1864.0
2021-07-14 11:25:00,157.03,157.1,156.84,156.88,3217.0,136.1206,136.1812,135.9559,135.9905,3217.0
2021-07-14 11:30:00,156.81,156.93,156.61,156.9,5212.0,135.9299,136.0339,135.7565,136.0079,5212.0
2021-07-14 11:35:00,156.93,156.93,156.78,156.78,821.0,136.0339,136.0339,135.9039,135.9039,821.0
2021-07-14 11:40:00,156.81,156.84,156.72,156.79,2975.0,135.9299,135.9559,135.8518,135.9125,2975.0
2021-07-14 11:45:00,156.78,156.85,156.75,156.85,2782.0,135.9039,135.9645,135.8778,135.9645,2782.0
2021-07-14 11:50:00,156.85,156.91,156.78,156.78,1009.0,135.9645,136.0165,135.9039,135.9039,1009.0
2021-07-14 11:55:00,156.77,156.87,156.64,156.86,1400.0,135.8952,135.9819,135.7825,135.9732,1400.0
2021-07-14 12:00:00,156.89,156.97,156.85,156.85,1679.0,135.9992,136.0686,135.9645,135.9645,1679.0
2021-07-14 12:05:00,156.89,156.92,156.76,156.76,2734.0,135.9992,136.0252,135.8865,135.8865,2734.0
2021-07-14 12:10:00,156.78,156.89,156.73,156.82,2113.0,135.9039,135.9992,135.8605,135.9385,2113.0
2021-07-14 12:15:00,156.82,156.91,156.76,156.88,2726.0,135.9385,136.0165,135.8865,135.9905,2726.0
2021-07-14 12:20:00,156.93,156.99,156.84,156.87,2958.0,136.0339,136.0859,135.9559,135.9819,2958.0
2021-07-14 12:25:00,156.88,156.96,156.83,156.87,3866.0,135.9905,136.0599,135.9472,135.9819,3866.0
2021-07-14 12:30:00,156.9,156.9,156.77,156.84,5853.0,136.0079,136.0079,135.8952,135.9559,5853.0
2021-07-14 12:35:00,156.85,156.94,156.76,156.83,1573.0,135.9645,136.0425,135.8865,135.9472,1573.0
2021-07-14 12:40:00,156.81,156.89,156.79,156.83,910.0,135.9299,135.9992,135.9125,135.9472,910.0
2021-07-14 12:45:00,156.83,156.96,156.78,156.9,5054.0,135.9472,136.0599,135.9039,136.0079,5054.0
2021-07-14 12:50:00,156.85,156.93,156.85,156.87,1203.0,135.9645,136.0339,135.9645,135.9819,1203.0
2021-07-14 12:55:00,156.85,156.85,156.74,156.75,1191.0,135.9645,135.9645,135.8692,135.8778,1191.0
2021-07-14 13:00:00,156.72,156.83,156.62,156.82,1900.0,135.8518,135.9472,135.7652,135.9385,1900.0
2021-07-14 13:05:00,156.83,156.94,156.75,156.79,1100.0,135.9472,136.0425,135.8778,135.9125,1100.0
2021-07-14 13:10:00,156.81,156.98,156.78,156.95,4250.0,135.9299,136.0772,135.9039,136.0512,4250.0
2021-07-14 13:15:00,156.96,157.07,156.96,157.03,2536.0,136.0599,136.1552,136.0599,136.1206,2536.0
2021-07-14 13:20:00,157.04,157.05,156.97,157.05,2934.0,136.1292,136.1379,136.0686,136.1379,2934.0
2021-07-14 13:25:00,157.01,157.09,157.01,157.06,4036.0,136.1032,136.1726,136.1032,136.1466,4036.0
2021-07-14 13:30:00,157.08,157.16,157.08,157.13,1000.0,136.1639,136.2333,136.1639,136.2072,1000.0
2021-07-14 13:35:00,157.16,157.33,157.15,157.27,3327.0,136.2333,136.3806,136.2246,136.3286,3327.0
2021-07-14 13:40:00,157.21,157.26,157.14,157.26,2916.0,136.2766,136.3199,136.2159,136.3199,2916.0
2021-07-14 13:45:00,157.26,157.32,157.19,157.2,2868.0,136.3199,136.3719,136.2593,136.2679,2868.0
2021-07-14 13:50:00,157.22,157.23,157.12,157.18,1781.0,136.2853,136.2939,136.1986,136.2506,1781.0
2021-07-14 13:55:00,157.29,157.35,157.26,157.32,2286.0,136.3459,136.398,136.3199,136.3719,2286.0
2021-07-14 14:00:00,157.36,157.44,157.3,157.44,3319.0,136.4066,136.476,136.3546,136.476,3319.0
2021-07-14 14:05:00,157.48,157.75,157.45,157.71,4708.0,136.5106,136.7447,136.4846,136.71,4708.0
2021-07-14 14:10:00,157.65,157.68,157.59,157.65,3401.0,136.658,136.684,136.606,136.658,3401.0
2021-07-14 14:15:00,157.66,157.72,157.6,157.68,3700.0,136.6667,136.7187,136.6147,136.684,3700.0
2021-07-14 14:20:00,157.69,157.73,157.47,157.49,2600.0,136.6927,136.7274,136.502,136.5193,2600.0
2021-07-14 14:25:00,157.45,157.52,157.36,157.48,3621.0,136.4846,136.5453,136.4066,136.5106,3621.0
2021-07-14 14:30:00,157.49,157.5,157.42,157.43,1776.0,136.5193,136.528,136.4586,136.4673,1776.0
2021-07-14 14:35:00,157.44,157.44,157.24,157.24,4505.0,136.476,136.476,136.3026,136.3026,4505.0
2021-07-14 14:40:00,157.28,157.42,157.24,157.4,4803.0,136.3373,136.4586,136.3026,136.4413,4803.0
2021-07-14 14:45:00,157.41,157.57,157.38,157.45,5288.0,136.45,136.5887,136.424,136.4846,5288.0
2021-07-14 14:50:00,157.51,157.52,157.36,157.43,1654.0,136.5366,136.5453,136.4066,136.4673,1654.0
2021-07-14 14:55:00,157.41,157.54,157.41,157.53,2954.0,136.45,136.5627,136.45,136.554,2954.0
2021-07-14 15:00:00,157.55,157.56,157.46,157.49,6471.0,136.5713,136.58,136.4933,136.5193,6471.0
2021-07-14 15:05:00,157.46,157.52,157.43,157.5,4018.0,136.4933,136.5453,136.4673,136.528,4018.0
2021-07-14 15:10:00,157.48,157.51,157.31,157.43,4413.0,136.5106,136.5366,136.3633,136.4673,4413.0
2021-07-14 15:15:00,157.43,157.45,157.32,157.38,9902.0,136.4673,136.4846,136.3719,136.424,9902.0
2021-07-14 15:20:00,157.38,157.42,157.28,157.34,4571.0,136.424,136.4586,136.3373,136.3893,4571.0
2021-07-14 15:25:00,157.27,157.28,157.17,157.22,2801.0,136.3286,136.3373,136.2419,136.2853,2801.0
2021-07-14 15:30:00,157.25,157.41,157.2,157.32,12496.0,136.3113,136.45,136.2679,136.3719,12496.0
2021-07-14 15:35:00,157.33,157.57,157.27,157.52,45469.0,136.3806,136.5887,136.3286,136.5453,45469.0
2021-07-14 15:40:00,157.5,157.57,157.33,157.41,11688.0,136.528,136.5887,136.3806,136.45,11688.0
2021-07-14 15:45:00,157.38,157.56,157.31,157.36,13196.0,136.424,136.58,136.3633,136.4066,13196.0
2021-07-14 15:50:00,157.33,157.37,157.18,157.37,19981.0,136.3806,136.4153,136.2506,136.4153,19981.0
2021-07-14 15:55:00,157.36,157.45,157.26,157.37,66045.0,136.4066,136.4846,136.3199,136.4153,66045.0
2021-07-15 09:30:00,157.89,158.5,157.82,158.07,16213.0,136.866,137.3948,136.8054,137.0221,16213.0
2021-07-15 09:35:00,157.84,157.98,157.58,157.66,5067.0,136.8227,136.9441,136.5973,136.6667,5067.0
2021-07-15 09:40:00,157.77,158.11,157.77,158.03,2500.0,136.762,137.0568,136.762,136.9874,2500.0
2021-07-15 09:45:00,157.81,158.19,157.68,158.07,7165.0,136.7967,137.1261,136.684,137.0221,7165.0
2021-07-15 09:50:00,158.11,158.11,157.65,157.71,1874.0,137.0568,137.0568,136.658,136.71,1874.0
2021-07-15 09:55:00,157.79,158.01,157.76,157.94,2614.0,136.7794,136.9701,136.7534,136.9094,2614.0
2021-07-15 10:00:00,158.04,158.08,157.81,157.81,2055.0,136.9961,137.0307,136.7967,136.7967,2055.0
2021-07-15 10:05:00,157.84,157.91,157.7,157.81,2997.0,136.8227,136.8834,136.7013,136.7967,2997.0
2021-07-15 10:10:00,157.82,157.82,157.52,157.52,1621.0,136.8054,136.8054,136.5453,136.5453,1621.0
2021-07-15 10:15:00,157.55,157.55,157.37,157.45,2850.0,136.5713,136.5713,136.4153,136.4846,2850.0
2021-07-15 10:20:00,157.47,157.65,157.44,157.61,2324.0,136.502,136.658,136.476,136.6233,2324.0
2021-07-15 10:25:00,157.61,157.65,157.5,157.5,2771.0,136.6233,136.658,136.528,136.528,2771.0
2021-07-15 10:30:00,157.53,157.74,157.53,157.66,10114.0,136.554,136.736,136.554,136.6667,10114.0
2021-07-15 10:35:00,157.58,157.58,157.23,157.23,2600.0,136.5973,136.5973,136.2939,136.2939,2600.0
2021-07-15 10:40:00,157.14,157.14,157.0,157.01,1310.0,136.2159,136.2159,136.0946,136.1032,1310.0
2021-07-15 10:45:00,156.83,156.87,156.71,156.78,2549.0,135.9472,135.9819,135.8432,135.9039,2549.0
2021-07-15 10:50:00,156.76,156.84,156.55,156.56,2626.0,135.8865,135.9559,135.7045,135.7131,2626.0
2021-07-15 10:55:00,156.54,156.63,156.36,156.36,10555.0,135.6958,135.7738,135.5398,135.5398,10555.0
2021-07-15 11:00:00,156.36,156.68,156.1,156.63,15779.0,135.5398,135.8172,135.3144,135.7738,15779.0
2021-07-15 11:05:00,156.63,156.71,156.62,156.71,740.0,135.7738,135.8432,135.7652,135.8432,740.0
2021-07-15 11:10:00,156.7,156.7,156.52,156.6,3154.0,135.8345,135.8345,135.6785,135.7478,3154.0
2021-07-15 11:15:00,156.6,156.71,156.52,156.54,3684.0,135.7478,135.8432,135.6785,135.6958,3684.0
2021-07-15 11:20:00,156.58,156.72,156.58,156.71,1925.0,135.7305,135.8518,135.7305,135.8432,1925.0
2021-07-15 11:25:00,156.71,156.75,156.37,156.47,2501.0,135.8432,135.8778,135.5484,135.6351,2501.0
2021-07-15 11:30:00,156.41,156.47,156.33,156.33,1691.0,135.5831,135.6351,135.5138,135.5138,1691.0
2021-07-15 11:35:00,156.39,156.42,156.22,156.29,1935.0,135.5658,135.5918,135.4184,135.4791,1935.0
2021-07-15 11:40:00,156.2,156.29,156.2,156.27,1577.0,135.4011,135.4791,135.4011,135.4618,1577.0
2021-07-15 11:45:00,156.32,156.4,156.28,156.4,1518.0,135.5051,135.5745,135.4704,135.5745,1518.0
2021-07-15 11:50:00,156.35,156.46,156.35,156.4,1800.0,135.5311,135.6265,135.5311,135.5745,1800.0
2021-07-15 11:55:00,156.24,156.32,156.22,156.22,586.0,135.4358,135.5051,135.4184,135.4184,586.0
2021-07-15 12:00:00,156.28,156.34,156.14,156.14,3437.0,135.4704,135.5224,135.3491,135.3491,3437.0
2021-07-15 12:05:00,156.13,156.37,156.12,156.25,4971.0,135.3404,135.5484,135.3317,135.4444,4971.0
2021-07-15 12:10:00,156.33,156.35,156.14,156.18,10482.0,135.5138,135.5311,135.3491,135.3837,10482.0
2021-07-15 12:15:00,156.23,156.25,156.15,156.25,3274.0,135.4271,135.4444,135.3577,135.4444,3274.0
2021-07-15 12:20:00,156.24,156.31,156.16,156.31,2600.0,135.4358,135.4964,135.3664,135.4964,2600.0
2021-07-15 12:25:00,156.3,156.44,156.3,156.34,1707.0,135.4878,135.6091,135.4878,135.5224,1707.0
2021-07-15 12:30:00,156.38,156.57,156.37,156.56,3865.0,135.5571,135.7218,135.5484,135.7131,3865.0
2021-07-15 12:35:00,156.56,156.72,156.55,156.72,1266.0,135.7131,135.8518,135.7045,135.8518,1266.0
2021-07-15 12:40:00,156.72,156.74,156.66,156.67,1220.0,135.8518,135.8692,135.7998,135.8085,1220.0
2021-07-15 12:45:00,156.66,156.69,156.62,156.62,1459.0,135.7998,135.8258,135.7652,135.7652,1459.0
2021-07-15 12:50:00,156.62,156.65,156.6,156.64,1604.0,135.7652,135.7912,135.7478,135.7825,1604.0
2021-07-15 12:55:00,156.61,156.68,156.55,156.68,933.0,135.7565,135.8172,135.7045,135.8172,933.0
2021-07-15 13:00:00,156.69,156.81,156.68,156.81,662.0,135.8258,135.9299,135.8172,135.9299,662.0
2021-07-15 13:05:00,156.9,156.91,156.74,156.74,1413.0,136.0079,136.0165,135.8692,135.8692,1413.0
2021-07-15 13:10:00,156.83,156.83,156.77,156.77,1346.0,135.9472,135.9472,135.8952,135.8952,1346.0
2021-07-15 13:15:00,156.75,156.76,156.7,156.71,610.0,135.8778,135.8865,135.8345,135.8432,610.0
2021-07-15 13:20:00,156.75,156.86,156.69,156.86,3293.0,135.8778,135.9732,135.8258,135.9732,3293.0
2021-07-15 13:25:00,156.87,157.0,156.87,157.0,1226.0,135.9819,136.0946,135.9819,136.0946,1226.0
2021-07-15 13:30:00,156.96,157.03,156.89,156.96,1600.0,136.0599,136.1206,135.9992,136.0599,1600.0
2021-07-15 13:35:00,156.93,157.1,156.93,157.1,2603.0,136.0339,136.1812,136.0339,136.1812,2603.0
2021-07-15 13:40:00,157.12,157.17,157.08,157.17,2634.0,136.1986,136.2419,136.1639,136.2419,2634.0
2021-07-15 13:45:00,157.04,157.2,157.01,157.2,2211.0,136.1292,136.2679,136.1032,136.2679,2211.0
2021-07-15 13:50:00,157.12,157.24,157.12,157.15,2740.0,136.1986,136.3026,136.1986,136.2246,2740.0
2021-07-15 13:55:00,157.05,157.09,157.0,157.03,800.0,136.1379,136.1726,136.0946,136.1206,800.0
2021-07-15 14:00:00,156.94,157.05,156.92,157.0,1790.0,136.0425,136.1379,136.0252,136.0946,1790.0
2021-07-15 14:05:00,156.97,157.05,156.94,157.0,3901.0,136.0686,136.1379,136.0425,136.0946,3901.0
2021-07-15 14:10:00,157.03,157.05,156.76,157.01,5668.0,136.1206,136.1379,135.8865,136.1032,5668.0
2021-07-15 14:15:00,156.99,157.09,156.99,157.01,1495.0,136.0859,136.1726,136.0859,136.1032,1495.0
2021-07-15 14:20:00,157.01,157.08,156.99,157.06,3291.0,136.1032,136.1639,136.0859,136.1466,3291.0
2021-07-15 14:25:00,157.0,157.09,157.0,157.09,2124.0,136.0946,136.1726,136.0946,136.1726,2124.0
2021-07-15 14:30:00,156.98,157.06,156.95,156.95,2029.0,136.0772,136.1466,136.0512,136.0512,2029.0
2021-07-15 14:35:00,156.99,156.99,156.85,156.93,2741.0,136.0859,136.0859,135.9645,136.0339,2741.0
2021-07-15 14:40:00,156.87,156.94,156.86,156.94,1070.0,135.9819,136.0425,135.9732,136.0425,1070.0
2021-07-15 14:45:00,156.92,157.04,156.79,157.04,3974.0,136.0252,136.1292,135.9125,136.1292,3974.0
2021-07-15 14:50:00,156.98,157.02,156.98,157.0,638.0,136.0772,136.1119,136.0772,136.0946,638.0
2021-07-15 14:55:00,156.91,156.98,156.84,156.84,1289.0,136.0165,136.0772,135.9559,135.9559,1289.0
2021-07-15 15:00:00,156.88,156.89,156.73,156.8,4547.0,135.9905,135.9992,135.8605,135.9212,4547.0
2021-07-15 15:05:00,156.8,156.91,156.78,156.91,2382.0,135.9212,136.0165,135.9039,136.0165,2382.0
2021-07-15 15:10:00,156.86,157.03,156.85,156.9,4919.0,135.9732,136.1206,135.9645,136.0079,4919.0
2021-07-15 15:15:00,156.94,157.06,156.92,156.99,4927.0,136.0425,136.1466,136.0252,136.0859,4927.0
2021-07-15 15:20:00,156.99,157.07,156.95,157.04,3930.0,136.0859,136.1552,136.0512,136.1292,3930.0
2021-07-15 15:25:00,157.08,157.15,157.03,157.07,3814.0,136.1639,136.2246,136.1206,136.1552,3814.0
2021-07-15 15:30:00,156.98,157.31,156.98,157.3,4639.0,136.0772,136.3633,136.0772,136.3546,4639.0
2021-07-15 15:35:00,157.27,157.29,157.0,157.21,6911.0,136.3286,136.3459,136.0946,136.2766,6911.0
2021-07-15 15:40:00,157.25,157.34,157.06,157.22,11215.0,136.3113,136.3893,136.1466,136.2853,11215.0
2021-07-15 15:45:00,157.22,157.34,157.08,157.12,10114.0,136.2853,136.3893,136.1639,136.1986,10114.0
2021-07-15 15:50:00,157.1,157.27,157.05,157.15,23017.0,136.1812,136.3286,136.1379,136.2246,23017.0
2021-07-15 15:55:00,157.13,157.18,156.94,157.18,37510.0,136.2072,136.2506,136.0425,136.2506,37510.0
2021-07-16 09:30:00,157.38,157.91,156.77,156.77,26960.0,136.424,136.8834,135.8952,135.8952,26960.0
2021-07-16 09:35:00,156.92,157.06,156.78,157.06,1800.0,136.0252,136.1466,135.9039,136.1466,1800.0
2021-07-16 09:40:00,156.98,156.99,156.83,156.98,1641.0,136.0772,136.0859,135.9472,136.0772,1641.0
2021-07-16 09:45:00,157.06,157.32,157.06,157.29,712.0,136.1466,136.3719,136.1466,136.3459,712.0
2021-07-16 09:50:00,157.2,157.29,157.05,157.24,620.0,136.2679,136.3459,136.1379,136.3026,620.0
2021-07-16 09:55:00,157.33,157.43,157.14,157.14,2807.0,136.3806,136.4673,136.2159,136.2159,2807.0
2021-07-16 10:00:00,157.23,157.57,157.23,157.57,1790.0,136.2939,136.5887,136.2939,136.5887,1790.0
2021-07-16 10:05:00,157.67,158.09,157.67,158.06,4129.0,136.6753,137.0394,136.6753,137.0134,4129.0
2021-07-16 10:10:00,158.11,158.21,158.0,158.08,6862.0,137.0568,137.1434,136.9614,137.0307,6862.0
2021-07-16 10:15:00,158.14,158.33,158.11,158.31,4710.0,137.0828,137.2475,137.0568,137.2301,4710.0
2021-07-16 10:20:00,158.18,158.24,157.94,157.94,5538.0,137.1174,137.1694,136.9094,136.9094,5538.0
2021-07-16 10:25:00,157.96,158.08,157.86,158.07,2220.0,136.9267,137.0307,136.84,137.0221,2220.0
2021-07-16 10:30:00,158.01,158.27,158.0,158.27,1063.0,136.9701,137.1954,136.9614,137.1954,1063.0
2021-07-16 10:35:00,158.07,158.32,158.07,158.31,1366.0,137.0221,137.2388,137.0221,137.2301,1366.0
2021-07-16 10:40:00,158.22,158.33,158.21,158.31,1734.0,137.1521,137.2475,137.1434,137.2301,1734.0
2021-07-16 10:45:00,158.16,158.51,158.16,158.51,700.0,137.1001,137.4035,137.1001,137.4035,700.0
2021-07-16 10:50:00,158.58,158.64,158.4,158.51,2726.0,137.4642,137.5162,137.3081,137.4035,2726.0
2021-07-16 10:55:00,158.36,158.36,158.09,158.12,2031.0,137.2735,137.2735,137.0394,137.0654,2031.0
2021-07-16 11:00:00,158.11,158.23,157.83,157.91,3695.0,137.0568,137.1608,136.814,136.8834,3695.0
2021-07-16 11:05:00,157.72,157.72,157.7,157.7,261.0,136.7187,136.7187,136.7013,136.7013,261.0
2021-07-16 11:10:00,157.67,157.74,157.51,157.59,2115.0,136.6753,136.736,136.5366,136.606,2115.0
2021-07-16 11:15:00,157.59,157.91,157.47,157.91,1152.0,136.606,136.8834,136.502,136.8834,1152.0
2021-07-16 11:20:00,157.93,157.99,157.85,157.85,724.0,136.9007,136.9527,136.8314,136.8314,724.0
2021-07-16 11:25:00,157.88,157.95,157.88,157.95,1179.0,136.8574,136.9181,136.8574,136.9181,1179.0
2021-07-16 11:30:00,158.05,158.17,158.05,158.1,824.0,137.0047,137.1088,137.0047,137.0481,824.0
2021-07-16 11:35:00,158.11,158.34,158.1,158.23,2008.0,137.0568,137.2561,137.0481,137.1608,2008.0
2021-07-16 11:40:00,158.2,158.26,158.11,158.19,2755.0,137.1348,137.1868,137.0568,137.1261,2755.0
2021-07-16 11:45:00,158.13,158.37,158.13,158.37,1831.0,137.0741,137.2821,137.0741,137.2821,1831.0
2021-07-16 11:50:00,158.41,158.57,158.31,158.41,1208.0,137.3168,137.4555,137.2301,137.3168,1208.0
2021-07-16 11:55:00,158.39,158.4,158.27,158.28,1345.0,137.2995,137.3081,137.1954,137.2041,1345.0
2021-07-16 12:00:00,158.27,158.29,158.2,158.24,10850.0,137.1954,137.2128,137.1348,137.1694,10850.0
2021-07-16 12:05:00,158.21,158.28,158.17,158.27,3375.0,137.1434,137.2041,137.1088,137.1954,3375.0
2021-07-16 12:10:00,158.24,158.29,158.19,158.26,1250.0,137.1694,137.2128,137.1261,137.1868,1250.0
2021-07-16 12:15:00,158.26,158.43,158.22,158.37,1400.0,137.1868,137.3341,137.1521,137.2821,1400.0
2021-07-16 12:20:00,158.35,158.55,158.35,158.54,2055.0,137.2648,137.4382,137.2648,137.4295,2055.0
2021-07-16 12:25:00,158.63,158.73,158.53,158.69,1113.0,137.5075,137.5942,137.4208,137.5595,1113.0
2021-07-16 12:30:00,158.58,158.73,158.57,158.68,2630.0,137.4642,137.5942,137.4555,137.5509,2630.0
2021-07-16 12:35:00,158.69,158.76,158.56,158.63,1928.0,137.5595,137.6202,137.4468,137.5075,1928.0
2021-07-16 12:40:00,158.54,158.54,158.37,158.39,1101.0,137.4295,137.4295,137.2821,137.2995,1101.0
2021-07-16 12:45:00,158.37,158.6,158.35,158.6,5180.0,137.2821,137.4815,137.2648,137.4815,5180.0
2021-07-16 12:50:00,158.59,158.66,158.39,158.44,3629.0,137.4728,137.5335,137.2995,137.3428,3629.0
2021-07-16 12:55:00,158.53,158.53,158.39,158.47,2032.0,137.4208,137.4208,137.2995,137.3688,2032.0
2021-07-16 13:00:00,158.5,158.58,158.48,158.48,425.0,137.3948,137.4642,137.3775,137.3775,425.0
2021-07-16 13:05:00,158.52,158.64,158.49,158.6,1187.0,137.4122,137.5162,137.3862,137.4815,1187.0
2021-07-16 13:10:00,158.57,158.57,158.45,158.51,2503.0,137.4555,137.4555,137.3515,137.4035,2503.0
2021-07-16 13:15:00,158.48,158.5,158.44,158.48,1924.0,137.3775,137.3948,137.3428,137.3775,1924.0
2021-07-16 13:20:00,158.48,158.5,158.41,158.47,7178.0,137.3775,137.3948,137.3168,137.3688,7178.0
2021-07-16 13:25:00,158.45,158.55,158.43,158.44,4151.0,137.3515,137.4382,137.3341,137.3428,4151.0
2021-07-16 13:30:00,158.45,158.54,158.4,158.47,3825.0,137.3515,137.4295,137.3081,137.3688,3825.0
2021-07-16 13:35:00,158.46,158.5,158.4,158.5,6352.0,137.3601,137.3948,137.3081,137.3948,6352.0
2021-07-16 13:40:00,158.51,158.51,158.41,158.42,2841.0,137.4035,137.4035,137.3168,137.3255,2841.0
2021-07-16 13:45:00,158.29,158.29,158.24,158.25,1640.0,137.2128,137.2128,137.1694,137.1781,1640.0
2021-07-16 13:50:00,158.08,158.16,158.08,158.1,1718.0,137.0307,137.1001,137.0307,137.0481,1718.0
2021-07-16 13:55:00,158.11,158.13,157.88,157.91,3138.0,137.0568,137.0741,136.8574,136.8834,3138.0
2021-07-16 14:00:00,157.93,158.06,157.87,158.04,1950.0,136.9007,137.0134,136.8487,136.9961,1950.0
2021-07-16 14:05:00,158.0,158.07,157.99,158.05,409.0,136.9614,137.0221,136.9527,137.0047,409.0
2021-07-16 14:10:00,158.08,158.1,158.02,158.06,2756.0,137.0307,137.0481,136.9787,137.0134,2756.0
2021-07-16 14:15:00,158.04,158.14,158.02,158.1,1100.0,136.9961,137.0828,136.9787,137.0481,1100.0
2021-07-16 14:20:00,157.95,157.95,157.79,157.79,2417.0,136.9181,136.9181,136.7794,136.7794,2417.0
2021-07-16 14:25:00,157.8,157.89,157.78,157.88,2593.0,136.788,136.866,136.7707,136.8574,2593.0
2021-07-16 14:30:00,157.91,157.96,157.86,157.87,2140.0,136.8834,136.9267,136.84,136.8487,2140.0
2021-07-16 14:35:00,157.91,157.95,157.85,157.86,3185.0,136.8834,136.9181,136.8314,136.84,3185.0
2021-07-16 14:40:00,157.87,157.93,157.73,157.74,3413.0,136.8487,136.9007,136.7274,136.736,3413.0
2021-07-16 14:45:00,157.72,157.76,157.63,157.76,1627.0,136.7187,136.7534,136.6407,136.7534,1627.0
2021-07-16 14:50:00,157.77,157.88,157.73,157.79,4290.0,136.762,136.8574,136.7274,136.7794,4290.0
2021-07-16 14:55:00,157.79,158.55,157.79,158.32,55355.0,136.7794,137.4382,136.7794,137.2388,55355.0
2021-07-16 15:00:00,158.29,158.34,158.12,158.24,8113.0,137.2128,137.2561,137.0654,137.1694,8113.0
2021-07-16 15:05:00,158.2,158.2,157.95,157.99,4812.0,137.1348,137.1348,136.9181,136.9527,4812.0
2021-07-16 15:10:00,157.99,158.02,157.87,157.92,2910.0,136.9527,136.9787,136.8487,136.8921,2910.0
2021-07-16 15:15:00,157.88,157.96,157.84,157.92,3683.0,136.8574,136.9267,136.8227,136.8921,3683.0
2021-07-16 15:20:00,157.89,157.97,157.8,157.84,5192.0,136.866,136.9354,136.788,136.8227,5192.0
2021-07-16 15:25:00,157.8,157.82,157.73,157.8,3239.0,136.788,136.8054,136.7274,136.788,3239.0
2021-07-16 15:30:00,157.76,157.83,157.7,157.81,2401.0,136.7534,136.814,136.7013,136.7967,2401.0
2021-07-16 15:35:00,157.75,157.98,157.72,157.98,5760.0,136.7447,136.9441,136.7187,136.9441,5760.0
2021-07-16 15:40:00,158.03,158.03,157.72,157.72,8885.0,136.9874,136.9874,136.7187,136.7187,8885.0
2021-07-16 15:45:00,157.7,157.74,157.25,157.25,12447.0,136.7013,136.736,136.3113,136.3113,12447.0
2021-07-16 15:50:00,157.08,157.64,157.08,157.44,21341.0,136.1639,136.6493,136.1639,136.476,21341.0
2021-07-16 15:55:00,157.46,157.55,157.27,157.34,21102.0,136.4933,136.5713,136.3286,136.3893,21102.0
2021-07-19 09:30:00,157.52,157.79,157.17,157.44,26500.0,136.5453,136.7794,136.2419,136.476,26500.0
2021-07-19 09:35:00,157.73,158.11,157.63,157.97,2984.0,136.7274,137.0568,136.6407,136.9354,2984.0
2021-07-19 09:40:00,158.2,158.42,157.78,158.4,4647.0,137.1348,137.3255,136.7707,137.3081,4647.0
2021-07-19 09:45:00,158.36,158.58,158.2,158.36,4960.0,137.2735,137.4642,137.1348,137.2735,4960.0
2021-07-19 09:50:00,158.27,158.36,157.73,158.1,5664.0,137.1954,137.2735,136.7274,137.0481,5664.0
2021-07-19 09:55:00,158.09,158.12,157.73,158.02,16220.0,137.0394,137.0654,136.7274,136.9787,16220.0
2021-07-19 10:00:00,158.03,158.22,157.9,158.03,9159.0,136.9874,137.1521,136.8747,136.9874,9159.0
2021-07-19 10:05:00,158.0,158.0,157.54,157.69,5153.0,136.9614,136.9614,136.5627,136.6927,5153.0
2021-07-19 10:10:00,157.63,158.1,157.61,158.08,2619.0,136.6407,137.0481,136.6233,137.0307,2619.0
2021-07-19 10:15:00,158.02,158.08,157.72,157.8,5946.0,136.9787,137.0307,136.7187,136.788,5946.0
2021-07-19 10:20:00,157.78,157.83,157.5,157.79,11243.0,136.7707,136.814,136.528,136.7794,11243.0
2021-07-19 10:25:00,157.77,158.0,157.77,157.9,5175.0,136.762,136.9614,136.762,136.8747,5175.0
2021-07-19 10:30:00,157.96,157.96,157.48,157.6,6167.0,136.9267,136.9267,136.5106,136.6147,6167.0
2021-07-19 10:35:00,157.41,157.42,157.01,157.03,5276.0,136.45,136.4586,136.1032,136.1206,5276.0
2021-07-19 10:40:00,157.02,157.21,157.0,157.21,2574.0,136.1119,136.2766,136.0946,136.2766,2574.0
2021-07-19 10:45:00,157.15,157.41,157.15,157.41,3348.0,136.2246,136.45,136.2246,136.45,3348.0
2021-07-19 10:50:00,157.48,157.64,157.33,157.64,6587.0,136.5106,136.6493,136.3806,136.6493,6587.0
2021-07-19 10:55:00,157.68,157.69,157.55,157.65,2704.0,136.684,136.6927,136.5713,136.658,2704.0
2021-07-19 11:00:00,157.7,157.95,157.6,157.9,9776.0,136.7013,136.9181,136.6147,136.8747,9776.0
2021-07-19 11:05:00,157.91,157.98,157.67,157.76,13455.0,136.8834,136.9441,136.6753,136.7534,13455.0
2021-07-19 11:10:00,157.75,157.76,157.6,157.61,14426.0,136.7447,136.7534,136.6147,136.6233,14426.0
2021-07-19 11:15:00,157.65,157.66,157.44,157.44,7297.0,136.658,136.6667,136.476,136.476,7297.0
2021-07-19 11:20:00,157.45,157.49,157.29,157.3,8404.0,136.4846,136.5193,136.3459,136.3546,8404.0
2021-07-19 11:25:00,157.29,157.35,157.12,157.13,8232.0,136.3459,136.398,136.1986,136.2072,8232.0
2021-07-19 11:30:00,157.19,157.19,156.56,156.7,5897.0,136.2593,136.2593,135.7131,135.8345,5897.0
2021-07-19 11:35:00,156.82,156.86,156.42,156.42,8336.0,135.9385,135.9732,135.5918,135.5918,8336.0
2021-07-19 11:40:00,156.41,156.93,156.38,156.93,5314.0,135.5831,136.0339,135.5571,136.0339,5314.0
2021-07-19 11:45:00,156.86,156.92,156.4,156.43,4928.0,135.9732,136.0252,135.5745,135.6005,4928.0
2021-07-19 11:50:00,156.45,156.56,156.44,156.51,3100.0,135.6178,135.7131,135.6091,135.6698,3100.0
2021-07-19 11:55:00,156.58,156.59,156.4,156.42,5247.0,135.7305,135.7392,135.5745,135.5918,5247.0
2021-07-19 12:00:00,156.39,156.39,156.02,156.1,8489.0,135.5658,135.5658,135.245,135.3144,8489.0
2021-07-19 12:05:00,156.09,156.17,156.0,156.01,4302.0,135.3057,135.3751,135.2277,135.2364,4302.0
2021-07-19 12:10:00,156.06,156.12,155.92,156.02,3878.0,135.2797,135.3317,135.1584,135.245,3878.0
2021-07-19 12:15:00,156.0,156.13,155.93,156.06,9500.0,135.2277,135.3404,135.167,135.2797,9500.0
2021-07-19 12:20:00,156.09,156.3,156.03,156.19,7126.0,135.3057,135.4878,135.2537,135.3924,7126.0
2021-07-19 12:25:00,156.18,156.29,156.0,156.09,6478.0,135.3837,135.4791,135.2277,135.3057,6478.0
2021-07-19 12:30:00,156.13,156.13,156.0,156.06,3669.0,135.3404,135.3404,135.2277,135.2797,3669.0
2021-07-19 12:35:00,156.04,156.19,156.0,156.13,6685.0,135.2624,135.3924,135.2277,135.3404,6685.0
2021-07-19 12:40:00,156.06,156.13,155.98,156.13,8726.0,135.2797,135.3404,135.2104,135.3404,8726.0
2021-07-19 12:45:00,156.12,156.17,156.0,156.02,13736.0,135.3317,135.3751,135.2277,135.245,13736.0
2021-07-19 12:50:00,155.96,156.11,155.92,156.06,8293.0,135.193,135.3231,135.1584,135.2797,8293.0
2021-07-19 12:55:00,156.09,156.22,156.01,156.2,2441.0,135.3057,135.4184,135.2364,135.4011,2441.0
2021-07-19 13:00:00,156.1,156.15,156.02,156.02,3859.0,135.3144,135.3577,135.245,135.245,3859.0
2021-07-19 13:05:00,156.01,156.13,155.78,156.08,3597.0,135.2364,135.3404,135.037,135.2971,3597.0
2021-07-19 13:10:00,156.15,156.27,156.12,156.26,3003.0,135.3577,135.4618,135.3317,135.4531,3003.0
2021-07-19 13:15:00,156.22,156.39,156.2,156.3,3610.0,135.4184,135.5658,135.4011,135.4878,3610.0
2021-07-19 13:20:00,156.3,156.35,156.05,156.17,4872.0,135.4878,135.5311,135.2711,135.3751,4872.0
2021-07-19 13:25:00,156.09,156.14,155.78,155.93,17695.0,135.3057,135.3491,135.037,135.167,17695.0
2021-07-19 13:30:00,156.0,156.06,155.51,155.55,77995.0,135.2277,135.2797,134.803,134.8376,77995.0
2021-07-19 13:35:00,155.62,155.62,155.18,155.32,11200.0,134.8983,134.8983,134.5169,134.6383,11200.0
2021-07-19 13:40:00,155.31,155.6,155.31,155.55,2700.0,134.6296,134.881,134.6296,134.8376,2700.0
2021-07-19 13:45:00,155.6,155.72,155.57,155.6,2400.0,134.881,134.985,134.855,134.881,2400.0
2021-07-19 13:50:00,155.76,155.8,155.53,155.64,3706.0,135.0197,135.0543,134.8203,134.9156,3706.0
2021-07-19 13:55:00,155.64,155.67,155.54,155.62,4816.0,134.9156,134.9417,134.829,134.8983,4816.0
2021-07-19 14:00:00,155.59,155.8,155.52,155.64,5130.0,134.8723,135.0543,134.8116,134.9156,5130.0
2021-07-19 14:05:00,155.6,155.62,155.49,155.62,2650.0,134.881,134.8983,134.7856,134.8983,2650.0
2021-07-19 14:10:00,155.58,155.8,155.51,155.73,7471.0,134.8636,135.0543,134.803,134.9937,7471.0
2021-07-19 14:15:00,155.7,155.92,155.7,155.88,1230.0,134.9677,135.1584,134.9677,135.1237,1230.0
2021-07-19 14:20:00,155.91,156.07,155.84,155.84,2236.0,135.1497,135.2884,135.089,135.089,2236.0
2021-07-19 14:25:00,155.89,155.99,155.83,155.85,3410.0,135.1324,135.219,135.0803,135.0977,3410.0
2021-07-19 14:30:00,155.87,155.9,155.75,155.87,4126.0,135.115,135.141,135.011,135.115,4126.0
2021-07-19 14:35:00,155.85,155.85,155.61,155.62,5116.0,135.0977,135.0977,134.8896,134.8983,5116.0
2021-07-19 14:40:00,155.57,155.61,155.18,155.24,4501.0,134.855,134.8896,134.5169,134.5689,4501.0
2021-07-19 14:45:00,155.29,155.29,155.1,155.18,17733.0,134.6123,134.6123,134.4476,134.5169,17733.0
2021-07-19 14:50:00,155.27,155.33,155.16,155.22,5333.0,134.5949,134.6469,134.4996,134.5516,5333.0
2021-07-19 14:55:00,155.22,155.42,155.22,155.28,9683.0,134.5516,134.7249,134.5516,134.6036,9683.0
2021-07-19 15:00:00,155.31,155.53,155.27,155.53,11117.0,134.6296,134.8203,134.5949,134.8203,11117.0
2021-07-19 15:05:00,155.57,155.94,155.55,155.93,4963.0,134.855,135.1757,134.8376,135.167,4963.0
2021-07-19 15:10:00,155.93,156.07,155.84,155.93,12815.0,135.167,135.2884,135.089,135.167,12815.0
2021-07-19 15:15:00,155.95,156.0,155.75,155.75,9774.0,135.1844,135.2277,135.011,135.011,9774.0
2021-07-19 15:20:00,155.76,155.76,155.52,155.6,4753.0,135.0197,135.0197,134.8116,134.881,4753.0
2021-07-19 15:25:00,155.55,155.74,155.53,155.57,20444.0,134.8376,135.0023,134.8203,134.855,20444.0
2021-07-19 15:30:00,155.55,155.66,155.37,155.49,8874.0,134.8376,134.933,134.6816,134.7856,8874.0
2021-07-19 15:35:00,155.49,155.81,155.46,155.8,7588.0,134.7856,135.063,134.7596,135.0543,7588.0
2021-07-19 15:40:00,155.89,156.1,155.81,155.81,10538.0,135.1324,135.3144,135.063,135.063,10538.0
2021-07-19 15:45:00,155.92,156.12,155.67,156.12,12456.0,135.1584,135.3317,134.9417,135.3317,12456.0
2021-07-19 15:50:00,156.32,156.38,155.93,156.35,25777.0,135.5051,135.5571,135.167,135.5311,25777.0
2021-07-19 15:55:00,156.3,156.32,155.99,156.3,92897.0,135.4878,135.5051,135.219,135.4878,92897.0
2021-07-20 09:30:00,156.62,157.09,156.62,156.82,14048.0,135.7652,136.1726,135.7652,135.9385,14048.0
2021-07-20 09:35:00,157.08,157.4,156.95,157.18,1915.0,136.1639,136.4413,136.0512,136.2506,1915.0
2021-07-20 09:40:00,157.13,157.42,157.1,157.13,3474.0,136.2072,136.4586,136.1812,136.2072,3474.0
2021-07-20 09:45:00,157.15,157.7,157.14,157.34,7847.0,136.2246,136.7013,136.2159,136.3893,7847.0
2021-07-20 09:50:00,157.42,157.42,157.11,157.13,4340.0,136.4586,136.4586,136.1899,136.2072,4340.0
2021-07-20 09:55:00,157.13,157.42,157.0,157.42,3303.0,136.2072,136.4586,136.0946,136.4586,3303.0
2021-07-20 10:00:00,157.43,157.69,157.3,157.51,5526.0,136.4673,136.6927,136.3546,136.5366,5526.0
2021-07-20 10:05:00,157.6,157.8,157.49,157.51,10363.0,136.6147,136.788,136.5193,136.5366,10363.0
2021-07-20 10:10:00,157.55,157.61,157.2,157.39,7677.0,136.5713,136.6233,136.2679,136.4326,7677.0
2021-07-20 10:15:00,157.47,157.48,156.98,157.16,2924.0,136.502,136.5106,136.0772,136.2333,2924.0
2021-07-20 10:20:00,157.32,157.32,157.09,157.28,2600.0,136.3719,136.3719,136.1726,136.3373,2600.0
2021-07-20 10:25:00,157.22,157.24,156.5,156.5,4482.0,136.2853,136.3026,135.6611,135.6611,4482.0
2021-07-20 10:30:00,156.66,157.1,156.66,157.03,7668.0,135.7998,136.1812,135.7998,136.1206,7668.0
2021-07-20 10:35:00,156.97,157.02,156.83,156.86,4829.0,136.0686,136.1119,135.9472,135.9732,4829.0
2021-07-20 10:40:00,156.83,156.96,156.77,156.8,3263.0,135.9472,136.0599,135.8952,135.9212,3263.0
2021-07-20 10:45:00,156.79,157.04,156.75,156.88,15654.0,135.9125,136.1292,135.8778,135.9905,15654.0
2021-07-20 10:50:00,156.83,156.84,156.66,156.81,10214.0,135.9472,135.9559,135.7998,135.9299,10214.0
2021-07-20 10:55:00,156.78,156.87,156.74,156.86,9571.0,135.9039,135.9819,135.8692,135.9732,9571.0
2021-07-20 11:00:00,156.79,156.91,156.74,156.91,1300.0,135.9125,136.0165,135.8692,136.0165,1300.0
2021-07-20 11:05:00,156.95,157.49,156.9,157.49,3639.0,136.0512,136.5193,136.0079,136.5193,3639.0
2021-07-20 11:10:00,157.52,157.68,157.47,157.47,2901.0,136.5453,136.684,136.502,136.502,2901.0
2021-07-20 11:15:00,157.54,157.59,157.4,157.41,4610.0,136.5627,136.606,136.4413,136.45,4610.0
2021-07-20 11:20:00,157.35,157.51,157.28,157.35,4555.0,136.398,136.5366,136.3373,136.398,4555.0
2021-07-20 11:25:00,157.29,157.32,156.95,157.0,7264.0,136.3459,136.3719,136.0512,136.0946,7264.0
2021-07-20 11:30:00,156.88,156.88,156.53,156.53,2723.0,135.9905,135.9905,135.6871,135.6871,2723.0
2021-07-20 11:35:00,156.53,156.61,156.25,156.25,2719.0,135.6871,135.7565,135.4444,135.4444,2719.0
2021-07-20 11:40:00,156.41,156.51,156.3,156.42,3099.0,135.5831,135.6698,135.4878,135.5918,3099.0
2021-07-20 11:45:00,156.46,156.52,156.45,156.45,2186.0,135.6265,135.6785,135.6178,135.6178,2186.0
2021-07-20 11:50:00,156.39,156.43,156.32,156.39,2806.0,135.5658,135.6005,135.5051,135.5658,2806.0
2021-07-20 11:55:00,156.45,156.72,156.42,156.72,4695.0,135.6178,135.8518,135.5918,135.8518,4695.0
2021-07-20 12:00:00,156.78,156.88,156.74,156.88,1834.0,135.9039,135.9905,135.8692,135.9905,1834.0
2021-07-20 12:05:00,156.87,157.0,156.8,156.88,4219.0,135.9819,136.0946,135.9212,135.9905,4219.0
2021-07-20 12:10:00,156.89,156.98,156.86,156.91,3651.0,135.9992,136.0772,135.9732,136.0165,3651.0
2021-07-20 12:15:00,156.95,156.95,156.76,156.82,2313.0,136.0512,136.0512,135.8865,135.9385,2313.0
2021-07-20 12:20:00,156.8,156.8,156.69,156.79,5115.0,135.9212,135.9212,135.8258,135.9125,5115.0
2021-07-20 12:25:00,156.8,156.86,156.73,156.85,5811.0,135.9212,135.9732,135.8605,135.9645,5811.0
2021-07-20 12:30:00,156.92,156.96,156.9,156.91,1849.0,136.0252,136.0599,136.0079,136.0165,1849.0
2021-07-20 12:35:00,157.0,157.08,156.93,157.0,3177.0,136.0946,136.1639,136.0339,136.0946,3177.0
2021-07-20 12:40:00,156.97,157.03,156.96,157.03,2767.0,136.0686,136.1206,136.0599,136.1206,2767.0
2021-07-20 12:45:00,157.01,157.17,157.01,157.12,2400.0,136.1032,136.2419,136.1032,136.1986,2400.0
2021-07-20 12:50:00,157.08,157.18,157.03,157.1,3377.0,136.1639,136.2506,136.1206,136.1812,3377.0
2021-07-20 12:55:00,157.12,157.31,157.11,157.2,2717.0,136.1986,136.3633,136.1899,136.2679,2717.0
2021-07-20 13:00:00,157.21,157.26,156.99,156.99,2610.0,136.2766,136.3199,136.0859,136.0859,2610.0
2021-07-20 13:05:00,156.94,157.07,156.93,156.93,2900.0,136.0425,136.1552,136.0339,136.0339,2900.0
2021-07-20 13:10:00,157.0,157.01,156.83,156.89,5695.0,136.0946,136.1032,135.9472,135.9992,5695.0
2021-07-20 13:15:00,156.89,156.96,156.79,156.79,4338.0,135.9992,136.0599,135.9125,135.9125,4338.0
2021-07-20 13:20:00,156.81,156.93,156.77,156.77,1746.0,135.9299,136.0339,135.8952,135.8952,1746.0
2021-07-20 13:25:00,156.81,157.0,156.75,156.99,3888.0,135.9299,136.0946,135.8778,136.0859,3888.0
2021-07-20 13:30:00,156.96,157.04,156.96,157.04,2340.0,136.0599,136.1292,136.0599,136.1292,2340.0
2021-07-20 13:35:00,157.0,157.17,157.0,157.03,2029.0,136.0946,136.2419,136.0946,136.1206,2029.0
2021-07-20 13:40:00,156.99,157.06,156.99,157.06,1214.0,136.0859,136.1466,136.0859,136.1466,1214.0
2021-07-20 13:45:00,157.1,157.13,156.98,157.0,2171.0,136.1812,136.2072,136.0772,136.0946,2171.0
2021-07-20 13:50:00,157.04,157.2,156.99,157.14,2723.0,136.1292,136.2679,136.0859,136.2159,2723.0
2021-07-20 13:55:00,157.25,157.31,157.19,157.26,2526.0,136.3113,136.3633,136.2593,136.3199,2526.0
2021-07-20 14:00:00,157.24,157.24,157.24,157.24,100.0,136.3026,136.3026,136.3026,136.3026,100.0
2021-07-20 14:05:00,157.28,157.3,157.1,157.12,4905.0,136.3373,136.3546,136.1812,136.1986,4905.0
2021-07-20 14:10:00,157.08,157.08,156.93,157.06,1977.0,136.1639,136.1639,136.0339,136.1466,1977.0
2021-07-20 14:15:00,157.03,157.06,156.99,157.0,2237.0,136.1206,136.1466,136.0859,136.0946,2237.0
2021-07-20 14:20:00,156.97,157.01,156.9,156.97,3400.0,136.0686,136.1032,136.0079,136.0686,3400.0
2021-07-20 14:25:00,157.01,157.07,156.95,157.03,1840.0,136.1032,136.1552,136.0512,136.1206,1840.0
2021-07-20 14:30:00,157.08,157.1,157.03,157.08,2335.0,136.1639,136.1812,136.1206,136.1639,2335.0
2021-07-20 14:35:00,157.15,157.22,157.11,157.11,2148.0,136.2246,136.2853,136.1899,136.1899,2148.0
2021-07-20 14:40:00,157.09,157.19,157.06,157.15,1414.0,136.1726,136.2593,136.1466,136.2246,1414.0
2021-07-20 14:45:00,157.18,157.18,156.94,156.99,4713.0,136.2506,136.2506,136.0425,136.0859,4713.0
2021-07-20 14:50:00,156.99,157.08,156.95,157.06,3772.0,136.0859,136.1639,136.0512,136.1466,3772.0
2021-07-20 14:55:00,157.04,157.15,156.96,157.11,7559.0,136.1292,136.2246,136.0599,136.1899,7559.0
2021-07-20 15:00:00,157.14,157.37,157.11,157.37,2745.0,136.2159,136.4153,136.1899,136.4153,2745.0
2021-07-20 15:05:00,157.36,157.46,157.35,157.36,11434.0,136.4066,136.4933,136.398,136.4066,11434.0
2021-07-20 15:10:00,157.36,157.61,157.36,157.61,8121.0,136.4066,136.6233,136.4066,136.6233,8121.0
2021-07-20 15:15:00,157.6,157.63,157.46,157.46,7003.0,136.6147,136.6407,136.4933,136.4933,7003.0
2021-07-20 15:20:00,157.44,157.45,157.24,157.31,6718.0,136.476,136.4846,136.3026,136.3633,6718.0
2021-07-20 15:25:00,157.28,157.35,156.96,157.03,6478.0,136.3373,136.398,136.0599,136.1206,6478.0
2021-07-20 15:30:00,157.02,157.39,156.95,157.22,13835.0,136.1119,136.4326,136.0512,136.2853,13835.0
2021-07-20 15:35:00,157.22,157.27,157.15,157.15,4753.0,136.2853,136.3286,136.2246,136.2246,4753.0
2021-07-20 15:40:00,157.1,157.27,157.08,157.21,8234.0,136.1812,136.3286,136.1639,136.2766,8234.0
2021-07-20 15:45:00,157.24,157.31,157.14,157.27,15453.0,136.3026,136.3633,136.2159,136.3286,15453.0
2021-07-20 15:50:00,157.3,157.35,157.01,157.18,21845.0,136.3546,136.398,136.1032,136.2506,21845.0
2021-07-20 15:55:00,157.19,157.24,156.96,157.0,64351.0,136.2593,136.3026,136.0599,136.0946,64351.0
2021-07-21 09:30:00,156.6,156.62,155.95,156.44,13376.0,135.7478,135.7652,135.1844,135.6091,13376.0
2021-07-21 09:35:00,155.96,156.25,155.75,155.75,770.0,135.193,135.4444,135.011,135.011,770.0
2021-07-21 09:40:00,155.74,155.91,155.22,155.35,11651.0,135.0023,135.1497,134.5516,134.6643,11651.0
2021-07-21 09:45:00,155.35,155.4,154.66,154.66,19356.0,134.6643,134.7076,134.0661,134.0661,19356.0
2021-07-21 09:50:00,154.74,154.98,154.49,154.98,6393.0,134.1355,134.3435,133.9188,134.3435,6393.0
2021-07-21 09:55:00,154.96,155.23,154.95,155.19,4022.0,134.3262,134.5602,134.3175,134.5256,4022.0
2021-07-21 10:00:00,155.27,155.5,155.01,155.01,2586.0,134.5949,134.7943,134.3695,134.3695,2586.0
2021-07-21 10:05:00,155.35,155.42,155.16,155.23,2892.0,134.6643,134.7249,134.4996,134.5602,2892.0
2021-07-21 10:10:00,155.15,155.41,154.92,155.0,3644.0,134.4909,134.7163,134.2915,134.3609,3644.0
2021-07-21 10:15:00,155.0,155.0,154.78,154.86,3249.0,134.3609,134.3609,134.1702,134.2395,3249.0
2021-07-21 10:20:00,154.76,154.76,154.41,154.49,2206.0,134.1528,134.1528,133.8494,133.9188,2206.0
2021-07-21 10:25:00,154.53,154.97,154.51,154.86,3889.0,133.9535,134.3349,133.9361,134.2395,3889.0
2021-07-21 10:30:00,154.97,155.24,154.92,155.24,2670.0,134.3349,134.5689,134.2915,134.5689,2670.0
2021-07-21 10:35:00,155.42,155.55,155.25,155.55,2880.0,134.7249,134.8376,134.5776,134.8376,2880.0
2021-07-21 10:40:00,155.51,155.54,155.27,155.28,2735.0,134.803,134.829,134.5949,134.6036,2735.0
2021-07-21 10:45:00,155.31,155.84,155.31,155.77,2911.0,134.6296,135.089,134.6296,135.0283,2911.0
2021-07-21 10:50:00,155.77,155.87,155.62,155.87,2315.0,135.0283,135.115,134.8983,135.115,2315.0
2021-07-21 10:55:00,155.85,156.04,155.83,156.04,2065.0,135.0977,135.2624,135.0803,135.2624,2065.0
2021-07-21 11:00:00,156.06,156.07,155.71,155.95,3756.0,135.2797,135.2884,134.9763,135.1844,3756.0
2021-07-21 11:05:00,155.87,155.87,155.63,155.66,3863.0,135.115,135.115,134.907,134.933,3863.0
2021-07-21 11:10:00,155.59,155.63,155.43,155.52,6501.0,134.8723,134.907,134.7336,134.8116,6501.0
2021-07-21 11:15:00,155.42,155.46,155.16,155.22,1679.0,134.7249,134.7596,134.4996,134.5516,1679.0
2021-07-21 11:20:00,155.21,155.26,155.04,155.2,2590.0,134.5429,134.5862,134.3955,134.5342,2590.0
2021-07-21 11:25:00,155.25,155.38,155.25,155.35,1726.0,134.5776,134.6903,134.5776,134.6643,1726.0
2021-07-21 11:30:00,155.3,155.48,155.27,155.37,1700.0,134.6209,134.777,134.5949,134.6816,1700.0
2021-07-21 11:35:00,155.28,155.28,155.05,155.21,3102.0,134.6036,134.6036,134.4042,134.5429,3102.0
2021-07-21 11:40:00,155.24,155.29,155.12,155.12,1605.0,134.5689,134.6123,134.4649,134.4649,1605.0
2021-07-21 11:45:00,155.08,155.19,155.05,155.09,4832.0,134.4302,134.5256,134.4042,134.4389,4832.0
2021-07-21 11:50:00,155.05,155.36,155.03,155.27,5054.0,134.4042,134.6729,134.3869,134.5949,5054.0
2021-07-21 11:55:00,155.31,155.41,155.27,155.31,2476.0,134.6296,134.7163,134.5949,134.6296,2476.0
2021-07-21 12:00:00,155.32,155.32,155.13,155.23,2750.0,134.6383,134.6383,134.4736,134.5602,2750.0
2021-07-21 12:05:00,155.31,155.38,155.29,155.38,1075.0,134.6296,134.6903,134.6123,134.6903,1075.0
2021-07-21 12:10:00,155.36,155.42,155.35,155.38,2757.0,134.6729,134.7249,134.6643,134.6903,2757.0
2021-07-21 12:15:00,155.35,155.46,155.33,155.36,2375.0,134.6643,134.7596,134.6469,134.6729,2375.0
2021-07-21 12:20:00,155.34,155.43,155.3,155.37,2396.0,134.6556,134.7336,134.6209,134.6816,2396.0
2021-07-21 12:25:00,155.43,155.43,155.28,155.28,2675.0,134.7336,134.7336,134.6036,134.6036,2675.0
2021-07-21 12:30:00,155.23,155.36,155.23,155.27,2643.0,134.5602,134.6729,134.5602,134.5949,2643.0
2021-07-21 12:35:00,155.31,155.48,155.31,155.43,2075.0,134.6296,134.777,134.6296,134.7336,2075.0
2021-07-21 12:40:00,155.42,155.42,155.29,155.32,1730.0,134.7249,134.7249,134.6123,134.6383,1730.0
2021-07-21 12:45:00,155.27,155.33,155.24,155.32,2478.0,134.5949,134.6469,134.5689,134.6383,2478.0
2021-07-21 12:50:00,155.27,155.38,155.23,155.38,2144.0,134.5949,134.6903,134.5602,134.6903,2144.0
2021-07-21 12:55:00,155.36,155.41,155.29,155.32,1990.0,134.6729,134.7163,134.6123,134.6383,1990.0
2021-07-21 13:00:00,155.27,155.3,155.14,155.26,2229.0,134.5949,134.6209,134.4822,134.5862,2229.0
2021-07-21 13:05:00,155.21,155.22,155.08,155.14,2414.0,134.5429,134.5516,134.4302,134.4822,2414.0
2021-07-21 13:10:00,155.21,155.24,155.2,155.24,2369.0,134.5429,134.5689,134.5342,134.5689,2369.0
2021-07-21 13:15:00,155.24,155.27,155.17,155.27,3872.0,134.5689,134.5949,134.5082,134.5949,3872.0
2021-07-21 13:20:00,155.28,155.42,155.28,155.39,1731.0,134.6036,134.7249,134.6036,134.6989,1731.0
2021-07-21 13:25:00,155.39,155.45,155.33,155.4,3128.0,134.6989,134.7509,134.6469,134.7076,3128.0
2021-07-21 13:30:00,155.43,155.48,155.35,155.35,1997.0,134.7336,134.777,134.6643,134.6643,1997.0
2021-07-21 13:35:00,155.36,155.39,155.29,155.29,1811.0,134.6729,134.6989,134.6123,134.6123,1811.0
2021-07-21 13:40:00,155.28,155.3,155.14,155.14,1810.0,134.6036,134.6209,134.4822,134.4822,1810.0
2021-07-21 13:45:00,155.2,155.32,155.18,155.22,1800.0,134.5342,134.6383,134.5169,134.5516,1800.0
2021-07-21 13:50:00,155.24,155.29,155.21,155.29,2157.0,134.5689,134.6123,134.5429,134.6123,2157.0
2021-07-21 13:55:00,155.27,155.27,155.16,155.18,11084.0,134.5949,134.5949,134.4996,134.5169,11084.0
2021-07-21 14:00:00,155.25,155.25,155.1,155.17,5991.0,134.5776,134.5776,134.4476,134.5082,5991.0
2021-07-21 14:05:00,155.18,155.27,155.15,155.25,4556.0,134.5169,134.5949,134.4909,134.5776,4556.0
2021-07-21 14:10:00,155.25,155.32,155.19,155.19,1831.0,134.5776,134.6383,134.5256,134.5256,1831.0
2021-07-21 14:15:00,155.19,155.27,155.18,155.22,2071.0,134.5256,134.5949,134.5169,134.5516,2071.0
2021-07-21 14:20:00,155.23,155.52,155.23,155.52,2682.0,134.5602,134.8116,134.5602,134.8116,2682.0
2021-07-21 14:25:00,155.55,155.55,155.38,155.46,4218.0,134.8376,134.8376,134.6903,134.7596,4218.0
2021-07-21 14:30:00,155.46,155.69,155.43,155.69,2459.0,134.7596,134.959,134.7336,134.959,2459.0
2021-07-21 14:35:00,155.64,155.7,155.6,155.65,2662.0,134.9156,134.9677,134.881,134.9243,2662.0
2021-07-21 14:40:00,155.69,155.73,155.6,155.71,3757.0,134.959,134.9937,134.881,134.9763,3757.0
2021-07-21 14:45:00,155.68,155.83,155.62,155.66,7673.0,134.9503,135.0803,134.8983,134.933,7673.0
2021-07-21 14:50:00,155.72,155.8,155.68,155.8,1118.0,134.985,135.0543,134.9503,135.0543,1118.0
2021-07-21 14:55:00,155.76,155.77,155.56,155.68,9955.0,135.0197,135.0283,134.8463,134.9503,9955.0
2021-07-21 15:00:00,155.68,155.7,155.49,155.55,7321.0,134.9503,134.9677,134.7856,134.8376,7321.0
2021-07-21 15:05:00,155.56,155.56,155.46,155.53,2790.0,134.8463,134.8463,134.7596,134.8203,2790.0
2021-07-21 15:10:00,155.52,155.62,155.41,155.47,11783.0,134.8116,134.8983,134.7163,134.7683,11783.0
2021-07-21 15:15:00,155.51,155.51,155.45,155.48,2201.0,134.803,134.803,134.7509,134.777,2201.0
2021-07-21 15:20:00,155.5,155.63,155.5,155.51,3164.0,134.7943,134.907,134.7943,134.803,3164.0
2021-07-21 15:25:00,155.53,155.53,155.36,155.4,7044.0,134.8203,134.8203,134.6729,134.7076,7044.0
2021-07-21 15:30:00,155.35,155.47,155.24,155.47,12312.0,134.6643,134.7683,134.5689,134.7683,12312.0
2021-07-21 15:35:00,155.44,155.45,155.15,155.26,14298.0,134.7423,134.7509,134.4909,134.5862,14298.0
2021-07-21 15:40:00,155.26,155.29,154.82,154.86,20844.0,134.5862,134.6123,134.2048,134.2395,20844.0
2021-07-21 15:45:00,154.86,154.94,154.76,154.93,23870.0,134.2395,134.3089,134.1528,134.3002,23870.0
2021-07-21 15:50:00,154.78,154.89,154.64,154.82,33736.0,134.1702,134.2655,134.0488,134.2048,33736.0
2021-07-21 15:55:00,154.83,154.86,154.52,154.73,67498.0,134.2135,134.2395,133.9448,134.1268,67498.0
2021-07-22 09:30:00,154.23,154.47,153.72,153.85,11861.0,133.6934,133.9014,133.2513,133.364,11861.0
2021-07-22 09:35:00,153.74,154.52,153.74,154.06,5250.0,133.2686,133.9448,133.2686,133.546,5250.0
2021-07-22 09:40:00,153.93,154.09,153.48,153.53,5215.0,133.4333,133.572,133.0433,133.0866,5215.0
2021-07-22 09:45:00,153.43,153.81,153.38,153.67,2096.0,132.9999,133.3293,132.9566,133.208,2096.0
2021-07-22 09:50:00,153.52,154.12,153.5,154.12,1264.0,133.0779,133.598,133.0606,133.598,1264.0
2021-07-22 09:55:00,154.0,154.0,153.88,153.88,2191.0,133.494,133.494,133.39,133.39,2191.0
2021-07-22 10:00:00,153.89,154.4,153.89,154.04,9899.0,133.3987,133.8408,133.3987,133.5287,9899.0
2021-07-22 10:05:00,154.03,154.08,153.8,153.81,5252.0,133.52,133.5634,133.3207,133.3293,5252.0
2021-07-22 10:10:00,153.82,153.82,153.49,153.66,6706.0,133.338,133.338,133.0519,133.1993,6706.0
2021-07-22 10:15:00,153.7,153.73,153.41,153.41,3258.0,133.234,133.26,132.9826,132.9826,3258.0
2021-07-22 10:20:00,153.4,153.67,153.33,153.55,3272.0,132.9739,133.208,132.9132,133.1039,3272.0
2021-07-22 10:25:00,153.54,153.54,153.43,153.5,2722.0,133.0953,133.0953,132.9999,133.0606,2722.0
2021-07-22 10:30:00,153.55,154.1,153.55,154.0,5139.0,133.1039,133.5807,133.1039,133.494,5139.0
2021-07-22 10:35:00,154.03,154.3,153.93,154.3,2525.0,133.52,133.7541,133.4333,133.7541,2525.0
2021-07-22 10:40:00,154.34,154.34,154.13,154.28,3516.0,133.7888,133.7888,133.6067,133.7367,3516.0
2021-07-22 10:45:00,154.37,154.39,154.17,154.18,3014.0,133.8148,133.8321,133.6414,133.6501,3014.0
2021-07-22 10:50:00,154.14,154.36,154.13,154.27,4589.0,133.6154,133.8061,133.6067,133.7281,4589.0
2021-07-22 10:55:00,154.46,154.6,154.43,154.59,2078.0,133.8928,134.0141,133.8668,134.0055,2078.0
2021-07-22 11:00:00,154.57,154.79,154.53,154.53,2700.0,133.9881,134.1788,133.9535,133.9535,2700.0
2021-07-22 11:05:00,154.6,154.6,154.44,154.49,4531.0,134.0141,134.0141,133.8754,133.9188,4531.0
2021-07-22 11:10:00,154.48,154.75,154.47,154.74,2398.0,133.9101,134.1442,133.9014,134.1355,2398.0
2021-07-22 11:15:00,154.74,154.8,154.74,154.75,3035.0,134.1355,134.1875,134.1355,134.1442,3035.0
2021-07-22 11:20:00,154.78,154.88,154.67,154.87,3047.0,134.1702,134.2568,134.0748,134.2482,3047.0
2021-07-22 11:25:00,154.81,154.81,154.59,154.62,3380.0,134.1962,134.1962,134.0055,134.0315,3380.0
2021-07-22 11:30:00,154.59,154.63,154.52,154.53,4373.0,134.0055,134.0401,133.9448,133.9535,4373.0
2021-07-22 11:35:00,154.52,154.53,153.89,154.02,5669.0,133.9448,133.9535,133.3987,133.5114,5669.0
2021-07-22 11:40:00,154.08,154.22,154.02,154.03,5693.0,133.5634,133.6847,133.5114,133.52,5693.0
2021-07-22 11:45:00,153.99,154.17,153.98,154.08,1827.0,133.4854,133.6414,133.4767,133.5634,1827.0
2021-07-22 11:50:00,154.11,154.11,153.97,154.05,11929.0,133.5894,133.5894,133.468,133.5374,11929.0
2021-07-22 11:55:00,153.99,154.26,153.97,154.25,3461.0,133.4854,133.7194,133.468,133.7107,3461.0
2021-07-22 12:00:00,154.27,154.39,154.27,154.33,1505.0,133.7281,133.8321,133.7281,133.7801,1505.0
2021-07-22 12:05:00,154.26,154.27,154.21,154.23,1530.0,133.7194,133.7281,133.6761,133.6934,1530.0
2021-07-22 12:10:00,154.26,154.28,154.13,154.28,1052.0,133.7194,133.7367,133.6067,133.7367,1052.0
2021-07-22 12:15:00,154.23,154.33,154.16,154.28,7758.0,133.6934,133.7801,133.6327,133.7367,7758.0
2021-07-22 12:20:00,154.31,154.31,153.98,153.98,2636.0,133.7627,133.7627,133.4767,133.4767,2636.0
2021-07-22 12:25:00,154.0,154.06,153.95,153.96,2336.0,133.494,133.546,133.4507,133.4594,2336.0
2021-07-22 12:30:00,153.96,154.02,153.9,153.98,4424.0,133.4594,133.5114,133.4073,133.4767,4424.0
2021-07-22 12:35:00,154.0,154.21,154.0,154.21,4987.0,133.494,133.6761,133.494,133.6761,4987.0
2021-07-22 12:40:00,154.25,154.35,154.23,154.33,1103.0,133.7107,133.7974,133.6934,133.7801,1103.0
2021-07-22 12:45:00,154.37,154.37,154.29,154.3,1327.0,133.8148,133.8148,133.7454,133.7541,1327.0
2021-07-22 12:50:00,154.37,154.47,154.34,154.41,2283.0,133.8148,133.9014,133.7888,133.8494,2283.0
2021-07-22 12:55:00,154.38,154.53,154.38,154.5,2957.0,133.8234,133.9535,133.8234,133.9274,2957.0
2021-07-22 13:00:00,154.52,154.53,154.41,154.43,2554.0,133.9448,133.9535,133.8494,133.8668,2554.0
2021-07-22 13:05:00,154.47,154.47,154.3,154.3,3313.0,133.9014,133.9014,133.7541,133.7541,3313.0
2021-07-22 13:10:00,154.28,154.32,154.28,154.28,733.0,133.7367,133.7714,133.7367,133.7367,733.0
2021-07-22 13:15:00,154.29,154.46,154.28,154.43,2829.0,133.7454,133.8928,133.7367,133.8668,2829.0
2021-07-22 13:20:00,154.43,154.65,154.43,154.58,3157.0,133.8668,134.0575,133.8668,133.9968,3157.0
2021-07-22 13:25:00,154.58,154.58,154.42,154.42,2156.0,133.9968,133.9968,133.8581,133.8581,2156.0
2021-07-22 13:30:00,154.33,154.48,154.33,154.44,2754.0,133.7801,133.9101,133.7801,133.8754,2754.0
2021-07-22 13:35:00,154.43,154.53,154.34,154.34,3958.0,133.8668,133.9535,133.7888,133.7888,3958.0
2021-07-22 13:40:00,154.36,154.39,154.32,154.33,2039.0,133.8061,133.8321,133.7714,133.7801,2039.0
2021-07-22 13:45:00,154.36,154.4,154.33,154.35,1897.0,133.8061,133.8408,133.7801,133.7974,1897.0
2021-07-22 13:50:00,154.4,154.54,154.38,154.53,4522.0,133.8408,133.9621,133.8234,133.9535,4522.0
2021-07-22 13:55:00,154.55,154.56,154.45,154.56,2471.0,133.9708,133.9795,133.8841,133.9795,2471.0
2021-07-22 14:00:00,154.46,154.48,154.42,154.42,1201.0,133.8928,133.9101,133.8581,133.8581,1201.0
2021-07-22 14:05:00,154.37,154.37,154.24,154.3,3497.0,133.8148,133.8148,133.7021,133.7541,3497.0
2021-07-22 14:10:00,154.26,154.31,154.23,154.28,2110.0,133.7194,133.7627,133.6934,133.7367,2110.0
2021-07-22 14:15:00,154.38,154.38,154.26,154.26,1482.0,133.8234,133.8234,133.7194,133.7194,1482.0
2021-07-22 14:20:00,154.23,154.27,154.12,154.23,2344.0,133.6934,133.7281,133.598,133.6934,2344.0
2021-07-22 14:25:00,154.28,154.28,154.14,154.14,1101.0,133.7367,133.7367,133.6154,133.6154,1101.0
2021-07-22 14:30:00,154.09,154.16,154.09,154.13,837.0,133.572,133.6327,133.572,133.6067,837.0
2021-07-22 14:35:00,154.1,154.12,154.1,154.11,638.0,133.5807,133.598,133.5807,133.5894,638.0
2021-07-22 14:40:00,154.09,154.28,154.07,154.28,1910.0,133.572,133.7367,133.5547,133.7367,1910.0
2021-07-22 14:45:00,154.23,154.25,154.13,154.2,1653.0,133.6934,133.7107,133.6067,133.6674,1653.0
2021-07-22 14:50:00,154.2,154.21,154.12,154.15,1540.0,133.6674,133.6761,133.598,133.6241,1540.0
2021-07-22 14:55:00,154.08,154.17,154.05,154.08,1570.0,133.5634,133.6414,133.5374,133.5634,1570.0
2021-07-22 15:00:00,154.05,154.05,153.94,153.98,6929.0,133.5374,133.5374,133.442,133.4767,6929.0
2021-07-22 15:05:00,153.99,153.99,153.83,153.94,2359.0,133.4854,133.4854,133.3467,133.442,2359.0
2021-07-22 15:10:00,153.96,153.97,153.91,153.94,2074.0,133.4594,133.468,133.416,133.442,2074.0
2021-07-22 15:15:00,153.91,154.02,153.91,154.02,3534.0,133.416,133.5114,133.416,133.5114,3534.0
2021-07-22 15:20:00,153.98,153.99,153.85,153.87,3494.0,133.4767,133.4854,133.364,133.3813,3494.0
2021-07-22 15:25:00,153.88,153.98,153.8,153.95,6643.0,133.39,133.4767,133.3207,133.4507,6643.0
2021-07-22 15:30:00,153.92,154.0,153.92,153.94,2351.0,133.4247,133.494,133.4247,133.442,2351.0
2021-07-22 15:35:00,153.92,154.03,153.9,153.99,2406.0,133.4247,133.52,133.4073,133.4854,2406.0
2021-07-22 15:40:00,154.0,154.01,153.88,153.93,3001.0,133.494,133.5027,133.39,133.4333,3001.0
2021-07-22 15:45:00,153.97,154.03,153.86,153.88,9382.0,133.468,133.52,133.3727,133.39,9382.0
2021-07-22 15:50:00,153.85,153.95,153.78,153.91,12694.0,133.364,133.4507,133.3033,133.416,12694.0
2021-07-22 15:55:00,153.9,154.12,153.9,153.99,37722.0,133.4073,133.598,133.4073,133.4854,37722.0
2021-07-23 09:30:00,153.82,154.11,153.2,153.59,11572.0,133.338,133.5894,132.8005,133.1386,11572.0
2021-07-23 09:35:00,153.66,153.87,152.73,152.9,6204.0,133.1993,133.3813,132.3931,132.5405,6204.0
2021-07-23 09:40:00,153.1,153.29,152.94,152.94,4862.0,132.7139,132.8786,132.5752,132.5752,4862.0
2021-07-23 09:45:00,152.91,153.55,152.77,153.42,4886.0,132.5492,133.1039,132.4278,132.9913,4886.0
2021-07-23 09:50:00,153.39,153.79,153.39,153.74,1274.0,132.9652,133.312,132.9652,133.2686,1274.0
2021-07-23 09:55:00,153.55,153.63,153.43,153.63,1690.0,133.1039,133.1733,132.9999,133.1733,1690.0
2021-07-23 10:00:00,153.37,153.66,153.25,153.66,3850.0,132.9479,133.1993,132.8439,133.1993,3850.0
2021-07-23 10:05:00,153.75,153.97,153.74,153.97,7027.0,133.2773,133.468,133.2686,133.468,7027.0
2021-07-23 10:10:00,153.9,153.9,153.58,153.78,6291.0,133.4073,133.4073,133.1299,133.3033,6291.0
2021-07-23 10:15:00,153.82,153.82,153.35,153.38,6547.0,133.338,133.338,132.9306,132.9566,6547.0
2021-07-23 10:20:00,153.53,153.53,153.34,153.37,3279.0,133.0866,133.0866,132.9219,132.9479,3279.0
2021-07-23 10:25:00,153.48,153.56,153.22,153.22,11454.0,133.0433,133.1126,132.8179,132.8179,11454.0
2021-07-23 10:30:00,153.3,153.3,152.98,153.08,9579.0,132.8872,132.8872,132.6098,132.6965,9579.0
2021-07-23 10:35:00,153.11,153.35,153.11,153.32,2039.0,132.7225,132.9306,132.7225,132.9046,2039.0
2021-07-23 10:40:00,153.23,153.36,153.08,153.32,5339.0,132.8266,132.9392,132.6965,132.9046,5339.0
2021-07-23 10:45:00,153.21,153.35,153.16,153.35,4637.0,132.8092,132.9306,132.7659,132.9306,4637.0
2021-07-23 10:50:00,153.38,153.67,153.31,153.62,3154.0,132.9566,133.208,132.8959,133.1646,3154.0
2021-07-23 10:55:00,153.62,153.62,153.38,153.38,5283.0,133.1646,133.1646,132.9566,132.9566,5283.0
2021-07-23 11:00:00,153.36,153.71,153.36,153.63,22548.0,132.9392,133.2426,132.9392,133.1733,22548.0
2021-07-23 11:05:00,153.73,154.14,153.73,154.03,6905.0,133.26,133.6154,133.26,133.52,6905.0
2021-07-23 11:10:00,154.03,154.48,153.96,154.4,11522.0,133.52,133.9101,133.4594,133.8408,11522.0
2021-07-23 11:15:00,154.4,154.66,154.4,154.55,2858.0,133.8408,134.0661,133.8408,133.9708,2858.0
2021-07-23 11:20:00,154.63,154.69,154.51,154.55,1738.0,134.0401,134.0921,133.9361,133.9708,1738.0
2021-07-23 11:25:00,154.55,154.61,154.45,154.45,4050.0,133.9708,134.0228,133.8841,133.8841,4050.0
2021-07-23 11:30:00,154.5,154.5,154.18,154.19,3645.0,133.9274,133.9274,133.6501,133.6587,3645.0
2021-07-23 11:35:00,154.18,154.18,154.0,154.0,1913.0,133.6501,133.6501,133.494,133.494,1913.0
2021-07-23 11:40:00,154.06,154.12,154.02,154.03,3300.0,133.546,133.598,133.5114,133.52,3300.0
2021-07-23 11:45:00,153.96,154.18,153.9,154.18,1933.0,133.4594,133.6501,133.4073,133.6501,1933.0
2021-07-23 11:50:00,154.2,154.26,154.13,154.24,1400.0,133.6674,133.7194,133.6067,133.7021,1400.0
2021-07-23 11:55:00,154.17,154.32,154.12,154.12,2302.0,133.6414,133.7714,133.598,133.598,2302.0
2021-07-23 12:00:00,154.24,154.39,154.24,154.39,1045.0,133.7021,133.8321,133.7021,133.8321,1045.0
2021-07-23 12:05:00,154.41,154.41,154.36,154.36,714.0,133.8494,133.8494,133.8061,133.8061,714.0
2021-07-23 12:10:00,154.38,154.39,154.29,154.31,6030.0,133.8234,133.8321,133.7454,133.7627,6030.0
2021-07-23 12:15:00,154.13,154.34,154.13,154.33,6586.0,133.6067,133.7888,133.6067,133.7801,6586.0
2021-07-23 12:20:00,154.32,154.54,154.22,154.54,8321.0,133.7714,133.9621,133.6847,133.9621,8321.0
2021-07-23 12:25:00,154.5,154.5,154.35,154.35,2848.0,133.9274,133.9274,133.7974,133.7974,2848.0
2021-07-23 12:30:00,154.34,154.41,154.33,154.4,2451.0,133.7888,133.8494,133.7801,133.8408,2451.0
2021-07-23 12:35:00,154.41,154.52,154.39,154.52,2597.0,133.8494,133.9448,133.8321,133.9448,2597.0
2021-07-23 12:40:00,154.45,154.7,154.45,154.69,2441.0,133.8841,134.1008,133.8841,134.0921,2441.0
2021-07-23 12:45:00,154.66,154.66,154.43,154.5,11322.0,134.0661,134.0661,133.8668,133.9274,11322.0
2021-07-23 12:50:00,154.56,154.76,154.55,154.75,2776.0,133.9795,134.1528,133.9708,134.1442,2776.0
2021-07-23 12:55:00,154.8,155.03,154.8,154.94,1603.0,134.1875,134.3869,134.1875,134.3089,1603.0
2021-07-23 13:00:00,154.91,155.03,154.83,154.83,2047.0,134.2829,134.3869,134.2135,134.2135,2047.0
2021-07-23 13:05:00,154.85,154.91,154.81,154.91,2202.0,134.2308,134.2829,134.1962,134.2829,2202.0
2021-07-23 13:10:00,154.97,155.08,154.97,155.08,1814.0,134.3349,134.4302,134.3349,134.4302,1814.0
2021-07-23 13:15:00,155.05,155.09,154.96,154.96,1290.0,134.4042,134.4389,134.3262,134.3262,1290.0
2021-07-23 13:20:00,154.98,155.0,154.82,154.82,3470.0,134.3435,134.3609,134.2048,134.2048,3470.0
2021-07-23 13:25:00,154.84,154.87,154.84,154.84,1088.0,134.2222,134.2482,134.2222,134.2222,1088.0
2021-07-23 13:30:00,154.78,154.79,154.74,154.74,987.0,134.1702,134.1788,134.1355,134.1355,987.0
2021-07-23 13:35:00,154.7,154.7,154.63,154.68,1354.0,134.1008,134.1008,134.0401,134.0835,1354.0
2021-07-23 13:40:00,154.74,154.76,154.69,154.74,1900.0,134.1355,134.1528,134.0921,134.1355,1900.0
2021-07-23 13:45:00,154.69,154.87,154.68,154.83,1695.0,134.0921,134.2482,134.0835,134.2135,1695.0
2021-07-23 13:50:00,154.79,154.83,154.64,154.67,1636.0,134.1788,134.2135,134.0488,134.0748,1636.0
2021-07-23 13:55:00,154.68,154.74,154.56,154.56,1822.0,134.0835,134.1355,133.9795,133.9795,1822.0
2021-07-23 14:00:00,154.63,154.75,154.63,154.74,1500.0,134.0401,134.1442,134.0401,134.1355,1500.0
2021-07-23 14:05:00,154.74,154.74,154.62,154.74,5859.0,134.1355,134.1355,134.0315,134.1355,5859.0
2021-07-23 14:10:00,154.69,154.79,154.63,154.74,1665.0,134.0921,134.1788,134.0401,134.1355,1665.0
2021-07-23 14:15:00,154.67,154.85,154.67,154.84,550.0,134.0748,134.2308,134.0748,134.2222,550.0
2021-07-23 14:20:00,154.81,154.83,154.7,154.77,2378.0,134.1962,134.2135,134.1008,134.1615,2378.0
2021-07-23 14:25:00,154.73,154.79,154.68,154.7,4327.0,134.1268,134.1788,134.0835,134.1008,4327.0
2021-07-23 14:30:00,154.72,154.88,154.67,154.88,3385.0,134.1182,134.2568,134.0748,134.2568,3385.0
2021-07-23 14:35:00,154.88,154.91,154.79,154.83,2134.0,134.2568,134.2829,134.1788,134.2135,2134.0
2021-07-23 14:40:00,154.83,154.85,154.74,154.84,3379.0,134.2135,134.2308,134.1355,134.2222,3379.0
2021-07-23 14:45:00,154.9,154.94,154.85,154.89,1904.0,134.2742,134.3089,134.2308,134.2655,1904.0
2021-07-23 14:50:00,154.88,154.92,154.78,154.8,3455.0,134.2568,134.2915,134.1702,134.1875,3455.0
2021-07-23 14:55:00,154.83,154.9,154.83,154.86,1398.0,134.2135,134.2742,134.2135,134.2395,1398.0
2021-07-23 15:00:00,154.86,154.91,154.83,154.86,2001.0,134.2395,134.2829,134.2135,134.2395,2001.0
2021-07-23 15:05:00,154.9,154.98,154.88,154.94,2221.0,134.2742,134.3435,134.2568,134.3089,2221.0
2021-07-23 15:10:00,154.94,154.95,154.81,154.81,4978.0,134.3089,134.3175,134.1962,134.1962,4978.0
2021-07-23 15:15:00,154.85,154.85,154.73,154.81,5294.0,134.2308,134.2308,134.1268,134.1962,5294.0
2021-07-23 15:20:00,154.8,154.8,154.68,154.73,2144.0,134.1875,134.1875,134.0835,134.1268,2144.0
2021-07-23 15:25:00,154.74,154.85,154.74,154.83,4072.0,134.1355,134.2308,134.1355,134.2135,4072.0
2021-07-23 15:30:00,154.83,154.84,154.68,154.81,3977.0,134.2135,134.2222,134.0835,134.1962,3977.0
2021-07-23 15:35:00,154.8,154.88,154.78,154.78,7691.0,134.1875,134.2568,134.1702,134.1702,7691.0
2021-07-23 15:40:00,154.81,155.0,154.8,154.82,9036.0,134.1962,134.3609,134.1875,134.2048,9036.0
2021-07-23 15:45:00,154.85,155.03,154.83,154.87,12083.0,134.2308,134.3869,134.2135,134.2482,12083.0
2021-07-23 15:50:00,154.79,155.09,154.79,155.0,16643.0,134.1788,134.4389,134.1788,134.3609,16643.0
2021-07-23 15:55:00,154.96,155.0,154.77,154.77,33384.0,134.3262,134.3609,134.1615,134.1615,33384.0
2021-07-26 09:30:00,154.27,154.45,153.28,153.91,16758.0,133.7281,133.8841,132.8699,133.416,16758.0
2021-07-26 09:35:00,153.77,154.31,153.73,154.25,8087.0,133.2947,133.7627,133.26,133.7107,8087.0
2021-07-26 09:40:00,154.25,154.25,153.59,153.68,3479.0,133.7107,133.7107,133.1386,133.2166,3479.0
2021-07-26 09:45:00,153.68,153.68,153.33,153.33,2696.0,133.2166,133.2166,132.9132,132.9132,2696.0
2021-07-26 09:50:00,153.37,153.37,153.02,153.26,8043.0,132.9479,132.9479,132.6445,132.8526,8043.0
2021-07-26 09:55:00,153.34,153.48,153.29,153.39,3402.0,132.9219,133.0433,132.8786,132.9652,3402.0
2021-07-26 10:00:00,153.4,153.51,153.09,153.09,2437.0,132.9739,133.0693,132.7052,132.7052,2437.0
2021-07-26 10:05:00,153.17,153.2,152.89,153.06,2153.0,132.7745,132.8005,132.5318,132.6792,2153.0
2021-07-26 10:10:00,153.08,153.09,152.85,152.96,5754.0,132.6965,132.7052,132.4972,132.5925,5754.0
2021-07-26 10:15:00,152.94,153.05,152.87,153.05,4648.0,132.5752,132.6705,132.5145,132.6705,4648.0
2021-07-26 10:20:00,153.04,153.17,152.9,153.12,2487.0,132.6619,132.7745,132.5405,132.7312,2487.0
2021-07-26 10:25:00,153.07,153.23,153.07,153.19,3786.0,132.6879,132.8266,132.6879,132.7919,3786.0
2021-07-26 10:30:00,153.15,153.35,153.15,153.35,4387.0,132.7572,132.9306,132.7572,132.9306,4387.0
2021-07-26 10:35:00,153.34,153.41,153.2,153.31,5721.0,132.9219,132.9826,132.8005,132.8959,5721.0
2021-07-26 10:40:00,153.27,153.41,153.27,153.4,2472.0,132.8612,132.9826,132.8612,132.9739,2472.0
2021-07-26 10:45:00,153.44,153.71,153.44,153.68,3379.0,133.0086,133.2426,133.0086,133.2166,3379.0
2021-07-26 10:50:00,153.71,153.75,153.57,153.58,3432.0,133.2426,133.2773,133.1213,133.1299,3432.0
2021-07-26 10:55:00,153.55,153.62,153.41,153.45,10087.0,133.1039,133.1646,132.9826,133.0173,10087.0
2021-07-26 11:00:00,153.43,153.46,153.05,153.12,10622.0,132.9999,133.0259,132.6705,132.7312,10622.0
2021-07-26 11:05:00,153.13,153.3,153.12,153.28,4836.0,132.7399,132.8872,132.7312,132.8699,4836.0
2021-07-26 11:10:00,153.36,153.68,153.35,153.6,8301.0,132.9392,133.2166,132.9306,133.1473,8301.0
2021-07-26 11:15:00,153.59,153.63,153.23,153.23,12126.0,133.1386,133.1733,132.8266,132.8266,12126.0
2021-07-26 11:20:00,153.3,153.32,153.26,153.28,5237.0,132.8872,132.9046,132.8526,132.8699,5237.0
2021-07-26 11:25:00,153.28,153.67,153.28,153.62,6391.0,132.8699,133.208,132.8699,133.1646,6391.0
2021-07-26 11:30:00,153.64,153.82,153.64,153.74,2037.0,133.182,133.338,133.182,133.2686,2037.0
2021-07-26 11:35:00,153.74,153.83,153.62,153.64,2673.0,133.2686,133.3467,133.1646,133.182,2673.0
2021-07-26 11:40:00,153.67,153.73,153.6,153.73,2923.0,133.208,133.26,133.1473,133.26,2923.0
2021-07-26 11:45:00,153.69,153.85,153.69,153.8,2028.0,133.2253,133.364,133.2253,133.3207,2028.0
2021-07-26 11:50:00,153.81,153.91,153.79,153.91,2861.0,133.3293,133.416,133.312,133.416,2861.0
2021-07-26 11:55:00,153.95,154.06,153.92,154.04,2683.0,133.4507,133.546,133.4247,133.5287,2683.0
2021-07-26 12:00:00,154.05,154.18,153.99,154.13,6374.0,133.5374,133.6501,133.4854,133.6067,6374.0
2021-07-26 12:05:00,154.11,154.12,154.0,154.02,2835.0,133.5894,133.598,133.494,133.5114,2835.0
2021-07-26 12:10:00,153.98,153.98,153.75,153.75,3887.0,133.4767,133.4767,133.2773,133.2773,3887.0
2021-07-26 12:15:00,153.72,153.72,153.57,153.58,4269.0,133.2513,133.2513,133.1213,133.1299,4269.0
2021-07-26 12:20:00,153.56,153.62,153.52,153.57,4949.0,133.1126,133.1646,133.0779,133.1213,4949.0
2021-07-26 12:25:00,153.62,153.62,153.46,153.6,2739.0,133.1646,133.1646,133.0259,133.1473,2739.0
2021-07-26 12:30:00,153.56,153.73,153.56,153.72,3452.0,133.1126,133.26,133.1126,133.2513,3452.0
2021-07-26 12:35:00,153.71,153.82,153.61,153.63,3202.0,133.2426,133.338,133.156,133.1733,3202.0
2021-07-26 12:40:00,153.64,153.82,153.6,153.8,1830.0,133.182,133.338,133.1473,133.3207,1830.0
2021-07-26 12:45:00,153.79,153.79,153.66,153.66,2971.0,133.312,133.312,133.1993,133.1993,2971.0
2021-07-26 12:50:00,153.64,153.8,153.59,153.8,5449.0,133.182,133.3207,133.1386,133.3207,5449.0
2021-07-26 12:55:00,153.81,153.98,153.79,153.93,13887.0,133.3293,133.4767,133.312,133.4333,13887.0
2021-07-26 13:00:00,153.92,153.94,153.82,153.86,2300.0,133.4247,133.442,133.338,133.3727,2300.0
2021-07-26 13:05:00,153.87,153.91,153.86,153.9,3441.0,133.3813,133.416,133.3727,133.4073,3441.0
2021-07-26 13:10:00,153.91,154.09,153.85,154.09,5284.0,133.416,133.572,133.364,133.572,5284.0
2021-07-26 13:15:00,154.09,154.22,154.07,154.19,3329.0,133.572,133.6847,133.5547,133.6587,3329.0
2021-07-26 13:20:00,154.2,154.38,154.12,154.12,4974.0,133.6674,133.8234,133.598,133.598,4974.0
2021-07-26 13:25:00,154.06,154.12,153.91,153.93,1885.0,133.546,133.598,133.416,133.4333,1885.0
2021-07-26 13:30:00,153.93,154.0,153.92,154.0,1886.0,133.4333,133.494,133.4247,133.494,1886.0
2021-07-26 13:35:00,153.96,154.04,153.96,154.04,1701.0,133.4594,133.5287,133.4594,133.5287,1701.0
2021-07-26 13:40:00,154.04,154.1,153.93,153.93,4409.0,133.5287,133.5807,133.4333,133.4333,4409.0
2021-07-26 13:45:00,153.96,154.03,153.91,153.93,4109.0,133.4594,133.52,133.416,133.4333,4109.0
2021-07-26 13:50:00,153.92,154.01,153.91,153.91,4588.0,133.4247,133.5027,133.416,133.416,4588.0
2021-07-26 13:55:00,153.97,153.97,153.77,153.8,3922.0,133.468,133.468,133.2947,133.3207,3922.0
2021-07-26 14:00:00,153.8,153.84,153.76,153.83,4129.0,133.3207,133.3553,133.286,133.3467,4129.0
2021-07-26 14:05:00,153.94,153.98,153.83,153.84,2431.0,133.442,133.4767,133.3467,133.3553,2431.0
2021-07-26 14:10:00,153.89,153.92,153.81,153.81,2998.0,133.3987,133.4247,133.3293,133.3293,2998.0
2021-07-26 14:15:00,153.8,153.8,153.59,153.59,3629.0,133.3207,133.3207,133.1386,133.1386,3629.0
2021-07-26 14:20:00,153.64,153.72,153.63,153.66,3388.0,133.182,133.2513,133.1733,133.1993,3388.0
2021-07-26 14:25:00,153.69,153.74,153.68,153.69,3232.0,133.2253,133.2686,133.2166,133.2253,3232.0
2021-07-26 14:30:00,153.66,153.72,153.64,153.72,3088.0,133.1993,133.2513,133.182,133.2513,3088.0
2021-07-26 14:35:00,153.77,153.79,153.68,153.71,2703.0,133.2947,133.312,133.2166,133.2426,2703.0
2021-07-26 14:40:00,153.7,153.7,153.5,153.52,3471.0,133.234,133.234,133.0606,133.0779,3471.0
2021-07-26 14:45:00,153.54,153.56,153.5,153.56,3363.0,133.0953,133.1126,133.0606,133.1126,3363.0
2021-07-26 14:50:00,153.53,153.64,153.51,153.63,2731.0,133.0866,133.182,133.0693,133.1733,2731.0
2021-07-26 14:55:00,153.67,153.67,153.63,153.67,3032.0,133.208,133.208,133.1733,133.208,3032.0
2021-07-26 15:00:00,153.73,153.74,153.54,153.55,4327.0,133.26,133.2686,133.0953,133.1039,4327.0
2021-07-26 15:05:00,153.55,153.63,153.51,153.59,4108.0,133.1039,133.1733,133.0693,133.1386,4108.0
2021-07-26 15:10:00,153.61,153.61,153.44,153.49,3688.0,133.156,133.156,133.0086,133.0519,3688.0
2021-07-26 15:15:00,153.48,153.52,153.48,153.51,3531.0,133.0433,133.0779,133.0433,133.0693,3531.0
2021-07-26 15:20:00,153.52,153.63,153.49,153.63,3438.0,133.0779,133.1733,133.0519,133.1733,3438.0
2021-07-26 15:25:00,153.61,153.69,153.58,153.58,6894.0,133.156,133.2253,133.1299,133.1299,6894.0
2021-07-26 15:30:00,153.59,153.85,153.58,153.77,8327.0,133.1386,133.364,133.1299,133.2947,8327.0
2021-07-26 15:35:00,153.75,153.82,153.51,153.57,8871.0,133.2773,133.338,133.0693,133.1213,8871.0
2021-07-26 15:40:00,153.58,153.58,153.48,153.55,9360.0,133.1299,133.1299,133.0433,133.1039,9360.0
2021-07-26 15:45:00,153.57,153.68,153.53,153.56,12772.0,133.1213,133.2166,133.0866,133.1126,12772.0
2021-07-26 15:50:00,153.57,153.82,153.57,153.76,19511.0,133.1213,133.338,133.1213,133.286,19511.0
2021-07-26 15:55:00,153.73,153.9,153.63,153.77,53427.0,133.26,133.4073,133.1733,133.2947,53427.0
2021-07-27 09:30:00,153.78,154.05,153.07,153.71,15804.0,133.3033,133.5374,132.6879,133.2426,15804.0
2021-07-27 09:35:00,153.46,153.56,153.22,153.56,2325.0,133.0259,133.1126,132.8179,133.1126,2325.0
2021-07-27 09:40:00,153.59,153.89,153.57,153.72,3116.0,133.1386,133.3987,133.1213,133.2513,3116.0
2021-07-27 09:45:00,153.81,154.02,153.69,153.72,2694.0,133.3293,133.5114,133.2253,133.2513,2694.0
2021-07-27 09:50:00,153.72,153.8,153.39,153.39,4130.0,133.2513,133.3207,132.9652,132.9652,4130.0
2021-07-27 09:55:00,153.44,153.74,153.44,153.68,6774.0,133.0086,133.2686,133.0086,133.2166,6774.0
2021-07-27 10:00:00,153.68,153.89,153.57,153.62,4216.0,133.2166,133.3987,133.1213,133.1646,4216.0
2021-07-27 10:05:00,153.71,153.77,153.55,153.7,4812.0,133.2426,133.2947,133.1039,133.234,4812.0
2021-07-27 10:10:00,153.7,154.33,153.7,154.29,11923.0,133.234,133.7801,133.234,133.7454,11923.0
2021-07-27 10:15:00,154.26,154.33,154.13,154.13,2390.0,133.7194,133.7801,133.6067,133.6067,2390.0
2021-07-27 10:20:00,154.04,154.04,153.87,153.88,1216.0,133.5287,133.5287,133.3813,133.39,1216.0
2021-07-27 10:25:00,153.88,153.96,153.79,153.87,10399.0,133.39,133.4594,133.312,133.3813,10399.0
2021-07-27 10:30:00,153.83,154.03,153.78,153.96,8986.0,133.3467,133.52,133.3033,133.4594,8986.0
2021-07-27 10:35:00,153.96,154.18,153.95,154.11,1917.0,133.4594,133.6501,133.4507,133.5894,1917.0
2021-07-27 10:40:00,154.08,154.08,153.91,153.94,3031.0,133.5634,133.5634,133.416,133.442,3031.0
2021-07-27 10:45:00,153.91,154.16,153.84,154.16,6220.0,133.416,133.6327,133.3553,133.6327,6220.0
2021-07-27 10:50:00,154.17,154.58,154.16,154.58,2301.0,133.6414,133.9968,133.6327,133.9968,2301.0
2021-07-27 10:55:00,154.53,154.63,154.3,154.3,3722.0,133.9535,134.0401,133.7541,133.7541,3722.0
2021-07-27 11:00:00,154.19,154.47,154.19,154.47,3091.0,133.6587,133.9014,133.6587,133.9014,3091.0
2021-07-27 11:05:00,154.54,154.54,154.49,154.49,1461.0,133.9621,133.9621,133.9188,133.9188,1461.0
2021-07-27 11:10:00,154.55,154.63,154.47,154.51,3743.0,133.9708,134.0401,133.9014,133.9361,3743.0
2021-07-27 11:15:00,154.54,154.6,154.46,154.46,2282.0,133.9621,134.0141,133.8928,133.8928,2282.0
2021-07-27 11:20:00,154.51,154.7,154.51,154.69,3895.0,133.9361,134.1008,133.9361,134.0921,3895.0
2021-07-27 11:25:00,154.8,154.86,154.78,154.78,1468.0,134.1875,134.2395,134.1702,134.1702,1468.0
2021-07-27 11:30:00,154.77,154.77,154.63,154.73,3186.0,134.1615,134.1615,134.0401,134.1268,3186.0
2021-07-27 11:35:00,154.75,155.09,154.75,155.09,4550.0,134.1442,134.4389,134.1442,134.4389,4550.0
2021-07-27 11:40:00,155.13,155.32,155.11,155.31,3781.0,134.4736,134.6383,134.4562,134.6296,3781.0
2021-07-27 11:45:00,155.34,155.38,155.17,155.31,3510.0,134.6556,134.6903,134.5082,134.6296,3510.0
2021-07-27 11:50:00,155.38,155.41,155.28,155.4,4584.0,134.6903,134.7163,134.6036,134.7076,4584.0
2021-07-27 11:55:00,155.3,155.31,155.19,155.26,6001.0,134.6209,134.6296,134.5256,134.5862,6001.0
2021-07-27 12:00:00,155.18,155.32,155.16,155.31,7106.0,134.5169,134.6383,134.4996,134.6296,7106.0
2021-07-27 12:05:00,155.34,155.39,155.17,155.24,2849.0,134.6556,134.6989,134.5082,134.5689,2849.0
2021-07-27 12:10:00,155.24,155.24,154.96,155.07,8512.0,134.5689,134.5689,134.3262,134.4215,8512.0
2021-07-27 12:15:00,155.01,155.2,154.93,155.13,6240.0,134.3695,134.5342,134.3002,134.4736,6240.0
2021-07-27 12:20:00,155.12,155.25,155.11,155.22,3300.0,134.4649,134.5776,134.4562,134.5516,3300.0
2021-07-27 12:25:00,155.2,155.34,155.2,155.29,3044.0,134.5342,134.6556,134.5342,134.6123,3044.0
2021-07-27 12:30:00,155.33,155.55,155.33,155.42,2652.0,134.6469,134.8376,134.6469,134.7249,2652.0
2021-07-27 12:35:00,155.47,155.47,155.36,155.45,2968.0,134.7683,134.7683,134.6729,134.7509,2968.0
2021-07-27 12:40:00,155.38,155.66,155.35,155.66,3179.0,134.6903,134.933,134.6643,134.933,3179.0
2021-07-27 12:45:00,155.66,155.74,155.51,155.57,10379.0,134.933,135.0023,134.803,134.855,10379.0
2021-07-27 12:50:00,155.57,155.74,155.55,155.74,8794.0,134.855,135.0023,134.8376,135.0023,8794.0
2021-07-27 12:55:00,155.7,155.75,155.4,155.48,6532.0,134.9677,135.011,134.7076,134.777,6532.0
2021-07-27 13:00:00,155.47,155.47,155.28,155.37,4572.0,134.7683,134.7683,134.6036,134.6816,4572.0
2021-07-27 13:05:00,155.37,155.42,155.24,155.3,2405.0,134.6816,134.7249,134.5689,134.6209,2405.0
2021-07-27 13:10:00,155.33,155.4,155.24,155.4,2931.0,134.6469,134.7076,134.5689,134.7076,2931.0
2021-07-27 13:15:00,155.34,155.41,155.28,155.38,8826.0,134.6556,134.7163,134.6036,134.6903,8826.0
2021-07-27 13:20:00,155.33,155.33,155.17,155.22,6473.0,134.6469,134.6469,134.5082,134.5516,6473.0
2021-07-27 13:25:00,155.2,155.37,155.19,155.37,6013.0,134.5342,134.6816,134.5256,134.6816,6013.0
2021-07-27 13:30:00,155.38,155.48,155.35,155.44,2513.0,134.6903,134.777,134.6643,134.7423,2513.0
2021-07-27 13:35:00,155.47,155.54,155.39,155.49,3449.0,134.7683,134.829,134.6989,134.7856,3449.0
2021-07-27 13:40:00,155.41,155.47,155.32,155.41,3021.0,134.7163,134.7683,134.6383,134.7163,3021.0
2021-07-27 13:45:00,155.32,155.34,155.18,155.27,4917.0,134.6383,134.6556,134.5169,134.5949,4917.0
2021-07-27 13:50:00,155.24,155.25,155.14,155.22,4266.0,134.5689,134.5776,134.4822,134.5516,4266.0
2021-07-27 13:55:00,155.15,155.17,154.95,155.02,5774.0,134.4909,134.5082,134.3175,134.3782,5774.0
2021-07-27 14:00:00,155.03,155.06,154.87,154.99,5324.0,134.3869,134.4129,134.2482,134.3522,5324.0
2021-07-27 14:05:00,155.04,155.06,154.93,154.98,4288.0,134.3955,134.4129,134.3002,134.3435,4288.0
2021-07-27 14:10:00,154.98,155.26,154.93,155.25,4688.0,134.3435,134.5862,134.3002,134.5776,4688.0
2021-07-27 14:15:00,155.32,155.38,155.26,155.31,2504.0,134.6383,134.6903,134.5862,134.6296,2504.0
2021-07-27 14:20:00,155.3,155.35,155.25,155.34,2128.0,134.6209,134.6643,134.5776,134.6556,2128.0
2021-07-27 14:25:00,155.36,155.4,155.26,155.29,6568.0,134.6729,134.7076,134.5862,134.6123,6568.0
2021-07-27 14:30:00,155.27,155.27,155.18,155.22,3378.0,134.5949,134.5949,134.5169,134.5516,3378.0
2021-07-27 14:35:00,155.18,155.18,154.89,154.92,4061.0,134.5169,134.5169,134.2655,134.2915,4061.0
2021-07-27 14:40:00,154.87,155.05,154.87,154.95,4658.0,134.2482,134.4042,134.2482,134.3175,4658.0
2021-07-27 14:45:00,154.89,154.95,154.78,154.91,5574.0,134.2655,134.3175,134.1702,134.2829,5574.0
2021-07-27 14:50:00,154.89,154.89,154.7,154.83,4386.0,134.2655,134.2655,134.1008,134.2135,4386.0
2021-07-27 14:55:00,154.84,154.97,154.75,154.79,4967.0,134.2222,134.3349,134.1442,134.1788,4967.0
2021-07-27 15:00:00,154.79,154.83,154.72,154.72,6888.0,134.1788,134.2135,134.1182,134.1182,6888.0
2021-07-27 15:05:00,154.72,154.73,154.48,154.56,2428.0,134.1182,134.1268,133.9101,133.9795,2428.0
2021-07-27 15:10:00,154.55,154.68,154.55,154.68,7416.0,133.9708,134.0835,133.9708,134.0835,7416.0
2021-07-27 15:15:00,154.69,154.69,154.52,154.57,3713.0,134.0921,134.0921,133.9448,133.9881,3713.0
2021-07-27 15:20:00,154.6,154.72,154.54,154.57,5681.0,134.0141,134.1182,133.9621,133.9881,5681.0
2021-07-27 15:25:00,154.55,154.6,152.85,154.59,19937.0,133.9708,134.0141,132.4972,134.0055,19937.0
2021-07-27 15:30:00,154.59,154.75,154.54,154.68,10506.0,134.0055,134.1442,133.9621,134.0835,10506.0
2021-07-27 15:35:00,154.65,155.09,154.65,155.09,5158.0,134.0575,134.4389,134.0575,134.4389,5158.0
2021-07-27 15:40:00,155.12,155.23,155.05,155.22,8088.0,134.4649,134.5602,134.4042,134.5516,8088.0
2021-07-27 15:45:00,155.23,155.26,154.98,155.11,11842.0,134.5602,134.5862,134.3435,134.4562,11842.0
2021-07-27 15:50:00,155.16,155.28,155.06,155.2,18006.0,134.4996,134.6036,134.4129,134.5342,18006.0
2021-07-27 15:55:00,155.19,155.4,155.06,155.38,36872.0,134.5256,134.7076,134.4129,134.6903,36872.0
2021-07-28 09:30:00,155.31,155.33,154.88,155.33,10651.0,134.6296,134.6469,134.2568,134.6469,10651.0
2021-07-28 09:35:00,155.12,155.32,154.96,155.05,1520.0,134.4649,134.6383,134.3262,134.4042,1520.0
2021-07-28 09:40:00,155.14,155.14,154.89,154.9,934.0,134.4822,134.4822,134.2655,134.2742,934.0
2021-07-28 09:45:00,154.48,154.54,154.28,154.5,1528.0,133.9101,133.9621,133.7367,133.9274,1528.0
2021-07-28 09:50:00,154.43,154.64,154.21,154.64,2648.0,133.8668,134.0488,133.6761,134.0488,2648.0
2021-07-28 09:55:00,154.72,154.84,154.63,154.81,3050.0,134.1182,134.2222,134.0401,134.1962,3050.0
2021-07-28 10:00:00,154.78,155.06,154.72,154.72,2036.0,134.1702,134.4129,134.1182,134.1182,2036.0
2021-07-28 10:05:00,154.65,154.67,154.2,154.2,1800.0,134.0575,134.0748,133.6674,133.6674,1800.0
2021-07-28 10:10:00,154.22,154.27,154.04,154.2,1647.0,133.6847,133.7281,133.5287,133.6674,1647.0
2021-07-28 10:15:00,154.13,154.67,154.13,154.51,3548.0,133.6067,134.0748,133.6067,133.9361,3548.0
2021-07-28 10:20:00,154.55,154.59,154.46,154.46,370.0,133.9708,134.0055,133.8928,133.8928,370.0
2021-07-28 10:25:00,154.49,154.82,154.49,154.82,2468.0,133.9188,134.2048,133.9188,134.2048,2468.0
2021-07-28 10:30:00,154.8,155.07,154.72,154.75,4195.0,134.1875,134.4215,134.1182,134.1442,4195.0
2021-07-28 10:35:00,154.79,154.79,154.38,154.5,2031.0,134.1788,134.1788,133.8234,133.9274,2031.0
2021-07-28 10:40:00,154.49,154.55,154.33,154.54,1614.0,133.9188,133.9708,133.7801,133.9621,1614.0
2021-07-28 10:45:00,154.54,154.54,154.06,154.06,2934.0,133.9621,133.9621,133.546,133.546,2934.0
2021-07-28 10:50:00,154.19,154.23,154.13,154.15,900.0,133.6587,133.6934,133.6067,133.6241,900.0
2021-07-28 10:55:00,154.19,154.29,154.11,154.19,3709.0,133.6587,133.7454,133.5894,133.6587,3709.0
2021-07-28 11:00:00,154.23,154.37,154.2,154.31,3034.0,133.6934,133.8148,133.6674,133.7627,3034.0
2021-07-28 11:05:00,154.22,154.46,154.22,154.42,2507.0,133.6847,133.8928,133.6847,133.8581,2507.0
2021-07-28 11:10:00,154.37,154.41,154.08,154.08,3628.0,133.8148,133.8494,133.5634,133.5634,3628.0
2021-07-28 11:15:00,154.08,154.13,153.85,153.95,5553.0,133.5634,133.6067,133.364,133.4507,5553.0
2021-07-28 11:20:00,153.98,154.08,153.92,153.97,6520.0,133.4767,133.5634,133.4247,133.468,6520.0
2021-07-28 11:25:00,153.97,154.08,153.84,154.04,5330.0,133.468,133.5634,133.3553,133.5287,5330.0
2021-07-28 11:30:00,154.09,154.13,154.0,154.06,3574.0,133.572,133.6067,133.494,133.546,3574.0
2021-07-28 11:35:00,154.11,154.36,154.11,154.3,1597.0,133.5894,133.8061,133.5894,133.7541,1597.0
2021-07-28 11:40:00,154.27,154.34,154.17,154.17,2672.0,133.7281,133.7888,133.6414,133.6414,2672.0
2021-07-28 11:45:00,154.2,154.32,154.16,154.32,2873.0,133.6674,133.7714,133.6327,133.7714,2873.0
2021-07-28 11:50:00,154.31,154.31,154.09,154.26,2628.0,133.7627,133.7627,133.572,133.7194,2628.0
2021-07-28 11:55:00,154.26,154.36,154.22,154.22,3069.0,133.7194,133.8061,133.6847,133.6847,3069.0
2021-07-28 12:00:00,154.24,154.3,154.19,154.2,2088.0,133.7021,133.7541,133.6587,133.6674,2088.0
2021-07-28 12:05:00,154.2,154.25,154.14,154.14,2469.0,133.6674,133.7107,133.6154,133.6154,2469.0
2021-07-28 12:10:00,154.09,154.15,154.07,154.12,6121.0,133.572,133.6241,133.5547,133.598,6121.0
2021-07-28 12:15:00,154.15,154.32,154.1,154.29,6244.0,133.6241,133.7714,133.5807,133.7454,6244.0
2021-07-28 12:20:00,154.26,154.26,154.05,154.09,2800.0,133.7194,133.7194,133.5374,133.572,2800.0
2021-07-28 12:25:00,154.09,154.15,154.04,154.05,5733.0,133.572,133.6241,133.5287,133.5374,5733.0
2021-07-28 12:30:00,154.11,154.11,153.96,154.0,5028.0,133.5894,133.5894,133.4594,133.494,5028.0
2021-07-28 12:35:00,153.98,154.01,153.86,153.97,4399.0,133.4767,133.5027,133.3727,133.468,4399.0
2021-07-28 12:40:00,153.97,153.97,153.7,153.77,2335.0,133.468,133.468,133.234,133.2947,2335.0
2021-07-28 12:45:00,153.78,153.81,153.65,153.65,4111.0,133.3033,133.3293,133.1906,133.1906,4111.0
2021-07-28 12:50:00,153.61,153.67,153.6,153.6,4918.0,133.156,133.208,133.1473,133.1473,4918.0
2021-07-28 12:55:00,153.59,153.67,153.52,153.67,2561.0,133.1386,133.208,133.0779,133.208,2561.0
2021-07-28 13:00:00,153.62,153.73,153.62,153.71,2502.0,133.1646,133.26,133.1646,133.2426,2502.0
2021-07-28 13:05:00,153.73,153.73,153.66,153.71,1331.0,133.26,133.26,133.1993,133.2426,1331.0
2021-07-28 13:10:00,153.76,153.76,153.58,153.58,1897.0,133.286,133.286,133.1299,133.1299,1897.0
2021-07-28 13:15:00,153.53,153.58,153.42,153.42,4074.0,133.0866,133.1299,132.9913,132.9913,4074.0
2021-07-28 13:20:00,153.43,153.52,153.38,153.52,2086.0,132.9999,133.0779,132.9566,133.0779,2086.0
2021-07-28 13:25:00,153.51,153.51,153.42,153.45,2443.0,133.0693,133.0693,132.9913,133.0173,2443.0
2021-07-28 13:30:00,153.41,153.7,153.37,153.7,13925.0,132.9826,133.234,132.9479,133.234,13925.0
2021-07-28 13:35:00,153.7,153.74,153.59,153.74,2732.0,133.234,133.2686,133.1386,133.2686,2732.0
2021-07-28 13:40:00,153.77,154.14,153.76,154.14,2741.0,133.2947,133.6154,133.286,133.6154,2741.0
2021-07-28 13:45:00,154.1,154.14,154.03,154.03,4116.0,133.5807,133.6154,133.52,133.52,4116.0
2021-07-28 13:50:00,154.04,154.1,154.03,154.05,3348.0,133.5287,133.5807,133.52,133.5374,3348.0
2021-07-28 13:55:00,154.05,154.11,154.04,154.06,4057.0,133.5374,133.5894,133.5287,133.546,4057.0
2021-07-28 14:00:00,154.03,154.1,153.78,154.0,3566.0,133.52,133.5807,133.3033,133.494,3566.0
2021-07-28 14:05:00,154.1,154.3,154.08,154.3,7546.0,133.5807,133.7541,133.5634,133.7541,7546.0
2021-07-28 14:10:00,154.35,154.49,154.35,154.43,2998.0,133.7974,133.9188,133.7974,133.8668,2998.0
2021-07-28 14:15:00,154.48,154.48,154.21,154.28,2408.0,133.9101,133.9101,133.6761,133.7367,2408.0
2021-07-28 14:20:00,154.19,154.34,154.19,154.33,1827.0,133.6587,133.7888,133.6587,133.7801,1827.0
2021-07-28 14:25:00,154.29,154.42,154.21,154.28,3925.0,133.7454,133.8581,133.6761,133.7367,3925.0
2021-07-28 14:30:00,154.29,154.3,154.2,154.25,2643.0,133.7454,133.7541,133.6674,133.7107,2643.0
2021-07-28 14:35:00,154.23,154.29,154.09,154.25,6772.0,133.6934,133.7454,133.572,133.7107,6772.0
2021-07-28 14:40:00,154.3,154.3,154.2,154.24,2996.0,133.7541,133.7541,133.6674,133.7021,2996.0
2021-07-28 14:45:00,154.27,154.44,154.23,154.44,2417.0,133.7281,133.8754,133.6934,133.8754,2417.0
2021-07-28 14:50:00,154.37,154.41,154.25,154.37,3416.0,133.8148,133.8494,133.7107,133.8148,3416.0
2021-07-28 14:55:00,154.37,154.44,154.31,154.32,4622.0,133.8148,133.8754,133.7627,133.7714,4622.0
2021-07-28 15:00:00,154.28,154.41,154.19,154.3,4530.0,133.7367,133.8494,133.6587,133.7541,4530.0
2021-07-28 15:05:00,154.27,154.28,154.14,154.24,3001.0,133.7281,133.7367,133.6154,133.7021,3001.0
2021-07-28 15:10:00,154.28,154.36,154.28,154.35,3847.0,133.7367,133.8061,133.7367,133.7974,3847.0
2021-07-28 15:15:00,154.37,154.59,154.37,154.46,4777.0,133.8148,134.0055,133.8148,133.8928,4777.0
2021-07-28 15:20:00,154.44,154.44,154.27,154.34,2782.0,133.8754,133.8754,133.7281,133.7888,2782.0
2021-07-28 15:25:00,154.35,154.49,154.25,154.32,18634.0,133.7974,133.9188,133.7107,133.7714,18634.0
2021-07-28 15:30:00,154.36,154.43,154.31,154.32,24320.0,133.8061,133.8668,133.7627,133.7714,24320.0
2021-07-28 15:35:00,154.29,154.38,154.24,154.29,16090.0,133.7454,133.8234,133.7021,133.7454,16090.0
2021-07-28 15:40:00,154.33,154.41,154.3,154.36,18376.0,133.7801,133.8494,133.7541,133.8061,18376.0
2021-07-28 15:45:00,154.37,154.54,154.34,154.42,17897.0,133.8148,133.9621,133.7888,133.8581,17897.0
2021-07-28 15:50:00,154.43,154.45,154.18,154.29,22929.0,133.8668,133.8841,133.6501,133.7454,22929.0
2021-07-28 15:55:00,154.26,154.35,154.1,154.16,46901.0,133.7194,133.7974,133.5807,133.6327,46901.0
2021-07-29 09:30:00,154.68,154.68,153.91,154.17,13345.0,134.0835,134.0835,133.416,133.6414,13345.0
2021-07-29 09:35:00,154.24,154.32,153.99,154.03,3976.0,133.7021,133.7714,133.4854,133.52,3976.0
2021-07-29 09:40:00,153.88,154.15,153.86,154.15,2001.0,133.39,133.6241,133.3727,133.6241,2001.0
2021-07-29 09:45:00,154.08,154.31,153.98,153.99,4238.0,133.5634,133.7627,133.4767,133.4854,4238.0
2021-07-29 09:50:00,154.02,154.33,153.93,154.25,3519.0,133.5114,133.7801,133.4333,133.7107,3519.0
2021-07-29 09:55:00,154.15,154.44,154.15,154.44,5640.0,133.6241,133.8754,133.6241,133.8754,5640.0
2021-07-29 10:00:00,154.48,154.89,154.47,154.52,7065.0,133.9101,134.2655,133.9014,133.9448,7065.0
2021-07-29 10:05:00,154.49,154.65,154.31,154.31,2454.0,133.9188,134.0575,133.7627,133.7627,2454.0
2021-07-29 10:10:00,154.21,154.21,153.82,153.88,4024.0,133.6761,133.6761,133.338,133.39,4024.0
2021-07-29 10:15:00,153.83,154.2,153.81,154.09,6736.0,133.3467,133.6674,133.3293,133.572,6736.0
2021-07-29 10:20:00,154.05,154.14,154.0,154.14,1729.0,133.5374,133.6154,133.494,133.6154,1729.0
2021-07-29 10:25:00,154.11,154.33,153.97,154.1,4635.0,133.5894,133.7801,133.468,133.5807,4635.0
2021-07-29 10:30:00,154.1,154.14,153.72,153.77,5969.0,133.5807,133.6154,133.2513,133.2947,5969.0
2021-07-29 10:35:00,153.67,153.67,153.52,153.56,3100.0,133.208,133.208,133.0779,133.1126,3100.0
2021-07-29 10:40:00,153.53,153.59,153.35,153.35,4890.0,133.0866,133.1386,132.9306,132.9306,4890.0
2021-07-29 10:45:00,153.42,153.54,153.21,153.36,4891.0,132.9913,133.0953,132.8092,132.9392,4891.0
2021-07-29 10:50:00,153.41,153.41,153.23,153.34,5785.0,132.9826,132.9826,132.8266,132.9219,5785.0
2021-07-29 10:55:00,153.29,153.29,153.04,153.1,6195.0,132.8786,132.8786,132.6619,132.7139,6195.0
2021-07-29 11:00:00,153.06,153.21,152.91,153.13,9401.0,132.6792,132.8092,132.5492,132.7399,9401.0
2021-07-29 11:05:00,153.21,153.21,152.58,152.64,4004.0,132.8092,132.8092,132.2631,132.3151,4004.0
2021-07-29 11:10:00,152.56,152.66,152.42,152.48,6291.0,132.2458,132.3325,132.1244,132.1764,6291.0
2021-07-29 11:15:00,152.48,152.48,152.1,152.1,6161.0,132.1764,132.1764,131.847,131.847,6161.0
2021-07-29 11:20:00,152.06,152.18,151.78,151.78,10779.0,131.8123,131.9164,131.5696,131.5696,10779.0
2021-07-29 11:25:00,151.73,151.73,151.24,151.46,15499.0,131.5263,131.5263,131.1015,131.2922,15499.0
2021-07-29 11:30:00,151.45,151.49,150.88,151.02,8590.0,131.2836,131.3182,130.7895,130.9108,8590.0
2021-07-29 11:35:00,150.88,151.05,150.6,150.94,10991.0,130.7895,130.9368,130.5468,130.8415,10991.0
2021-07-29 11:40:00,150.98,151.02,150.34,150.35,7418.0,130.8762,130.9108,130.3214,130.33,7418.0
2021-07-29 11:45:00,150.36,150.38,149.84,149.84,21699.0,130.3387,130.356,129.888,129.888,21699.0
2021-07-29 11:50:00,149.9,150.66,149.8,150.49,25776.0,129.94,130.5988,129.8533,130.4514,25776.0
2021-07-29 11:55:00,150.41,150.6,150.41,150.58,5620.0,130.3821,130.5468,130.3821,130.5294,5620.0
2021-07-29 12:00:00,150.45,150.56,150.02,150.49,30177.0,130.4167,130.5121,130.044,130.4514,30177.0
2021-07-29 12:05:00,150.4,150.67,150.33,150.4,7519.0,130.3734,130.6074,130.3127,130.3734,7519.0
2021-07-29 12:10:00,150.45,150.66,150.32,150.32,5678.0,130.4167,130.5988,130.304,130.304,5678.0
2021-07-29 12:15:00,150.42,150.42,150.06,150.12,12310.0,130.3907,130.3907,130.0787,130.1307,12310.0
2021-07-29 12:20:00,150.17,150.35,150.1,150.34,5479.0,130.174,130.33,130.1133,130.3214,5479.0
2021-07-29 12:25:00,150.34,150.77,150.34,150.53,11212.0,130.3214,130.6941,130.3214,130.4861,11212.0
2021-07-29 12:30:00,150.64,150.79,150.5,150.73,7119.0,130.5814,130.7115,130.4601,130.6594,7119.0
2021-07-29 12:35:00,150.8,150.91,150.69,150.69,2639.0,130.7201,130.8155,130.6248,130.6248,2639.0
2021-07-29 12:40:00,150.73,150.97,150.68,150.85,10065.0,130.6594,130.8675,130.6161,130.7635,10065.0
2021-07-29 12:45:00,150.92,150.98,150.77,150.79,5561.0,130.8241,130.8762,130.6941,130.7115,5561.0
2021-07-29 12:50:00,150.72,150.82,150.63,150.67,5051.0,130.6508,130.7375,130.5728,130.6074,5051.0
2021-07-29 12:55:00,150.66,150.88,150.57,150.66,5859.0,130.5988,130.7895,130.5207,130.5988,5859.0
2021-07-29 13:00:00,150.76,151.15,150.76,150.88,7637.0,130.6854,131.0235,130.6854,130.7895,7637.0
2021-07-29 13:05:00,150.87,150.87,150.69,150.8,4369.0,130.7808,130.7808,130.6248,130.7201,4369.0
2021-07-29 13:10:00,150.9,150.91,150.73,150.86,5848.0,130.8068,130.8155,130.6594,130.7721,5848.0
2021-07-29 13:15:00,150.8,151.35,150.77,151.17,26320.0,130.7201,131.1969,130.6941,131.0409,26320.0
2021-07-29 13:20:00,151.18,151.37,151.02,151.37,2192.0,131.0495,131.2142,130.9108,131.2142,2192.0
2021-07-29 13:25:00,151.52,151.53,151.2,151.4,8872.0,131.3443,131.3529,131.0669,131.2402,8872.0
2021-07-29 13:30:00,151.45,151.87,151.45,151.81,25908.0,131.2836,131.6476,131.2836,131.5956,25908.0
2021-07-29 13:35:00,151.75,152.02,151.65,151.75,10022.0,131.5436,131.7777,131.4569,131.5436,10022.0
2021-07-29 13:40:00,151.7,151.89,151.68,151.86,3498.0,131.5003,131.665,131.4829,131.639,3498.0
2021-07-29 13:45:00,151.86,151.86,151.48,151.48,4741.0,131.639,131.639,131.3096,131.3096,4741.0
2021-07-29 13:50:00,151.41,151.64,151.38,151.48,8566.0,131.2489,131.4483,131.2229,131.3096,8566.0
2021-07-29 13:55:00,151.53,151.56,151.31,151.49,6626.0,131.3529,131.3789,131.1622,131.3182,6626.0
2021-07-29 14:00:00,151.52,151.62,151.27,151.36,8333.0,131.3443,131.4309,131.1275,131.2056,8333.0
2021-07-29 14:05:00,151.27,151.29,151.01,151.09,5129.0,131.1275,131.1449,130.9022,130.9715,5129.0
2021-07-29 14:10:00,151.05,151.33,151.04,151.32,4453.0,130.9368,131.1796,130.9282,131.1709,4453.0
2021-07-29 14:15:00,151.32,151.52,151.28,151.47,9118.0,131.1709,131.3443,131.1362,131.3009,9118.0
2021-07-29 14:20:00,151.47,151.67,151.4,151.42,4088.0,131.3009,131.4743,131.2402,131.2576,4088.0
2021-07-29 14:25:00,151.44,151.69,151.42,151.44,8718.0,131.2749,131.4916,131.2576,131.2749,8718.0
2021-07-29 14:30:00,151.52,151.79,151.52,151.55,12941.0,131.3443,131.5783,131.3443,131.3703,12941.0
2021-07-29 14:35:00,151.53,151.73,151.44,151.62,20693.0,131.3529,131.5263,131.2749,131.4309,20693.0
2021-07-29 14:40:00,151.61,151.87,151.58,151.84,15059.0,131.4223,131.6476,131.3963,131.6216,15059.0
2021-07-29 14:45:00,151.84,151.84,151.59,151.77,13533.0,131.6216,131.6216,131.4049,131.561,13533.0
2021-07-29 14:50:00,151.75,152.0,151.42,151.63,19256.0,131.5436,131.7603,131.2576,131.4396,19256.0
2021-07-29 14:55:00,151.59,151.83,151.38,151.63,47756.0,131.4049,131.613,131.2229,131.4396,47756.0
2021-07-29 15:00:00,151.57,151.73,151.37,151.69,51471.0,131.3876,131.5263,131.2142,131.4916,51471.0
2021-07-29 15:05:00,151.7,151.7,151.44,151.63,39666.0,131.5003,131.5003,131.2749,131.4396,39666.0
2021-07-29 15:10:00,151.58,151.59,151.15,151.15,38912.0,131.3963,131.4049,131.0235,131.0235,38912.0
2021-07-29 15:15:00,151.06,151.14,150.63,150.66,20805.0,130.9455,131.0148,130.5728,130.5988,20805.0
2021-07-29 15:20:00,150.76,150.83,150.32,150.55,13568.0,130.6854,130.7461,130.304,130.5034,13568.0
2021-07-29 15:25:00,150.48,150.54,150.25,150.36,11338.0,130.4427,130.4947,130.2434,130.3387,11338.0
2021-07-29 15:30:00,150.38,150.91,150.32,150.81,21160.0,130.356,130.8155,130.304,130.7288,21160.0
2021-07-29 15:35:00,150.77,150.79,150.53,150.58,12318.0,130.6941,130.7115,130.4861,130.5294,12318.0
2021-07-29 15:40:00,150.52,150.73,150.39,150.56,13808.0,130.4774,130.6594,130.3647,130.5121,13808.0
2021-07-29 15:45:00,150.52,150.6,150.3,150.43,22684.0,130.4774,130.5468,130.2867,130.3994,22684.0
2021-07-29 15:50:00,150.42,150.57,150.29,150.56,27053.0,130.3907,130.5207,130.278,130.5121,27053.0
2021-07-29 15:55:00,150.56,151.13,150.28,150.28,123024.0,130.5121,131.0062,130.2694,130.2694,123024.0
2021-07-30 09:30:00,154.49,156.36,153.8,155.72,58930.0,133.9188,135.5398,133.3207,134.985,58930.0
2021-07-30 09:35:00,155.72,157.16,155.45,157.11,78135.0,134.985,136.2333,134.7509,136.1899,78135.0
2021-07-30 09:40:00,157.32,157.69,155.93,155.93,31793.0,136.3719,136.6927,135.167,135.167,31793.0
2021-07-30 09:45:00,155.92,155.92,155.1,155.8,52812.0,135.1584,135.1584,134.4476,135.0543,52812.0
2021-07-30 09:50:00,155.74,156.28,155.09,155.86,50052.0,135.0023,135.4704,134.4389,135.1064,50052.0
2021-07-30 09:55:00,155.78,156.25,155.1,155.6,43968.0,135.037,135.4444,134.4476,134.881,43968.0
2021-07-30 10:00:00,155.8,155.8,154.71,154.97,51679.0,135.0543,135.0543,134.1095,134.3349,51679.0
2021-07-30 10:05:00,155.0,155.57,154.91,155.28,33949.0,134.3609,134.855,134.2829,134.6036,33949.0
2021-07-30 10:10:00,155.01,155.15,154.6,154.81,30432.0,134.3695,134.4909,134.0141,134.1962,30432.0
2021-07-30 10:15:00,154.96,154.96,154.4,154.86,7222.0,134.3262,134.3262,133.8408,134.2395,7222.0
2021-07-30 10:20:00,154.84,155.72,154.84,155.72,7464.0,134.2222,134.985,134.2222,134.985,7464.0
2021-07-30 10:25:00,155.61,156.21,155.55,156.04,7710.0,134.8896,135.4098,134.8376,135.2624,7710.0
2021-07-30 10:30:00,155.93,156.27,155.45,155.99,10319.0,135.167,135.4618,134.7509,135.219,10319.0
2021-07-30 10:35:00,155.69,155.95,155.48,155.8,7150.0,134.959,135.1844,134.777,135.0543,7150.0
2021-07-30 10:40:00,155.83,155.91,154.77,154.93,41474.0,135.0803,135.1497,134.1615,134.3002,41474.0
2021-07-30 10:45:00,154.91,154.91,154.42,154.7,10987.0,134.2829,134.2829,133.8581,134.1008,10987.0
2021-07-30 10:50:00,154.72,155.36,154.64,155.36,16287.0,134.1182,134.6729,134.0488,134.6729,16287.0
2021-07-30 10:55:00,155.42,155.61,154.67,154.8,20149.0,134.7249,134.8896,134.0748,134.1875,20149.0
2021-07-30 11:00:00,154.93,154.95,154.47,154.64,4836.0,134.3002,134.3175,133.9014,134.0488,4836.0
2021-07-30 11:05:00,154.68,155.27,154.68,154.96,12646.0,134.0835,134.5949,134.0835,134.3262,12646.0
2021-07-30 11:10:00,154.95,155.0,154.8,154.96,8423.0,134.3175,134.3609,134.1875,134.3262,8423.0
2021-07-30 11:15:00,154.99,154.99,154.73,154.95,7587.0,134.3522,134.3522,134.1268,134.3175,7587.0
2021-07-30 11:20:00,154.96,154.96,154.54,154.68,5360.0,134.3262,134.3262,133.9621,134.0835,5360.0
2021-07-30 11:25:00,154.59,154.71,154.28,154.71,5983.0,134.0055,134.1095,133.7367,134.1095,5983.0
2021-07-30 11:30:00,154.63,154.81,154.44,154.72,7791.0,134.0401,134.1962,133.8754,134.1182,7791.0
2021-07-30 11:35:00,154.8,155.03,154.73,154.87,5478.0,134.1875,134.3869,134.1268,134.2482,5478.0
2021-07-30 11:40:00,154.85,154.85,154.49,154.64,6013.0,134.2308,134.2308,133.9188,134.0488,6013.0
2021-07-30 11:45:00,154.67,154.75,154.49,154.49,2579.0,134.0748,134.1442,133.9188,133.9188,2579.0
2021-07-30 11:50:00,154.39,154.41,154.07,154.19,11655.0,133.8321,133.8494,133.5547,133.6587,11655.0
2021-07-30 11:55:00,154.17,154.17,153.63,153.75,4904.0,133.6414,133.6414,133.1733,133.2773,4904.0
2021-07-30 12:00:00,153.67,154.1,153.67,153.97,4848.0,133.208,133.5807,133.208,133.468,4848.0
2021-07-30 12:05:00,153.93,153.99,153.74,153.94,5505.0,133.4333,133.4854,133.2686,133.442,5505.0
2021-07-30 12:10:00,153.88,153.89,153.68,153.72,2931.0,133.39,133.3987,133.2166,133.2513,2931.0
2021-07-30 12:15:00,153.65,153.79,153.51,153.77,3721.0,133.1906,133.312,133.0693,133.2947,3721.0
2021-07-30 12:20:00,153.75,153.83,153.59,153.83,8051.0,133.2773,133.3467,133.1386,133.3467,8051.0
2021-07-30 12:25:00,153.85,154.01,153.71,153.71,2175.0,133.364,133.5027,133.2426,133.2426,2175.0
2021-07-30 12:30:00,153.73,153.99,153.67,153.94,6178.0,133.26,133.4854,133.208,133.442,6178.0
2021-07-30 12:35:00,153.97,154.2,153.92,154.07,5925.0,133.468,133.6674,133.4247,133.5547,5925.0
2021-07-30 12:40:00,154.05,154.05,153.86,153.92,4973.0,133.5374,133.5374,133.3727,133.4247,4973.0
2021-07-30 12:45:00,153.86,153.86,153.67,153.74,4353.0,133.3727,133.3727,133.208,133.2686,4353.0
2021-07-30 12:50:00,153.69,153.69,153.38,153.41,6521.0,133.2253,133.2253,132.9566,132.9826,6521.0
2021-07-30 12:55:00,153.48,154.1,153.48,154.1,7976.0,133.0433,133.5807,133.0433,133.5807,7976.0
2021-07-30 13:00:00,154.19,154.39,154.06,154.38,6084.0,133.6587,133.8321,133.546,133.8234,6084.0
2021-07-30 13:05:00,154.34,154.37,154.13,154.17,3542.0,133.7888,133.8148,133.6067,133.6414,3542.0
2021-07-30 13:10:00,154.11,154.14,153.93,153.93,6630.0,133.5894,133.6154,133.4333,133.4333,6630.0
2021-07-30 13:15:00,153.97,154.28,153.97,154.28,3349.0,133.468,133.7367,133.468,133.7367,3349.0
2021-07-30 13:20:00,154.28,154.39,154.25,154.3,3465.0,133.7367,133.8321,133.7107,133.7541,3465.0
2021-07-30 13:25:00,154.23,154.23,154.08,154.19,2305.0,133.6934,133.6934,133.5634,133.6587,2305.0
2021-07-30 13:30:00,154.12,154.29,154.12,154.14,3376.0,133.598,133.7454,133.598,133.6154,3376.0
2021-07-30 13:35:00,154.12,154.23,154.01,154.16,3605.0,133.598,133.6934,133.5027,133.6327,3605.0
2021-07-30 13:40:00,154.09,154.1,153.94,153.95,2554.0,133.572,133.5807,133.442,133.4507,2554.0
2021-07-30 13:45:00,153.89,154.05,153.87,153.94,4097.0,133.3987,133.5374,133.3813,133.442,4097.0
2021-07-30 13:50:00,154.01,154.2,154.01,154.15,2550.0,133.5027,133.6674,133.5027,133.6241,2550.0
2021-07-30 13:55:00,154.15,154.15,153.89,154.06,7117.0,133.6241,133.6241,133.3987,133.546,7117.0
2021-07-30 14:00:00,154.03,154.14,153.94,154.06,4768.0,133.52,133.6154,133.442,133.546,4768.0
2021-07-30 14:05:00,154.04,154.04,153.83,153.94,4144.0,133.5287,133.5287,133.3467,133.442,4144.0
2021-07-30 14:10:00,153.94,154.1,153.93,154.06,6018.0,133.442,133.5807,133.4333,133.546,6018.0
2021-07-30 14:15:00,154.05,154.31,153.98,154.25,21020.0,133.5374,133.7627,133.4767,133.7107,21020.0
2021-07-30 14:20:00,154.32,154.96,154.31,154.72,21874.0,133.7714,134.3262,133.7627,134.1182,21874.0
2021-07-30 14:25:00,154.71,154.92,154.61,154.92,7195.0,134.1095,134.2915,134.0228,134.2915,7195.0
2021-07-30 14:30:00,154.85,154.85,154.2,154.21,12092.0,134.2308,134.2308,133.6674,133.6761,12092.0
2021-07-30 14:35:00,154.21,154.21,153.82,153.89,11975.0,133.6761,133.6761,133.338,133.3987,11975.0
2021-07-30 14:40:00,153.89,154.42,153.89,154.06,12371.0,133.3987,133.8581,133.3987,133.546,12371.0
2021-07-30 14:45:00,154.06,154.26,154.06,154.16,6909.0,133.546,133.7194,133.546,133.6327,6909.0
2021-07-30 14:50:00,154.19,154.19,153.97,154.06,5978.0,133.6587,133.6587,133.468,133.546,5978.0
2021-07-30 14:55:00,154.06,154.3,154.06,154.19,7565.0,133.546,133.7541,133.546,133.6587,7565.0
2021-07-30 15:00:00,154.15,154.2,153.87,154.0,8731.0,133.6241,133.6674,133.3813,133.494,8731.0
2021-07-30 15:05:00,154.03,154.12,153.84,153.98,7018.0,133.52,133.598,133.3553,133.4767,7018.0
2021-07-30 15:10:00,154.02,154.23,153.98,154.19,4210.0,133.5114,133.6934,133.4767,133.6587,4210.0
2021-07-30 15:15:00,154.21,154.28,154.09,154.11,7380.0,133.6761,133.7367,133.572,133.5894,7380.0
2021-07-30 15:20:00,154.08,154.08,153.87,153.9,6095.0,133.5634,133.5634,133.3813,133.4073,6095.0
2021-07-30 15:25:00,153.88,154.31,153.87,154.25,5940.0,133.39,133.7627,133.3813,133.7107,5940.0
2021-07-30 15:30:00,154.25,154.32,153.94,154.28,37077.0,133.7107,133.7714,133.442,133.7367,37077.0
2021-07-30 15:35:00,154.29,154.63,154.13,154.5,22917.0,133.7454,134.0401,133.6067,133.9274,22917.0
2021-07-30 15:40:00,154.53,154.62,154.35,154.42,23445.0,133.9535,134.0315,133.7974,133.8581,23445.0
2021-07-30 15:45:00,154.4,154.61,154.35,154.53,37823.0,133.8408,134.0228,133.7974,133.9535,37823.0
2021-07-30 15:50:00,154.53,154.61,154.12,154.16,54923.0,133.9535,134.0228,133.598,133.6327,54923.0
2021-07-30 15:55:00,154.14,154.34,153.97,154.16,97262.0,133.6154,133.7888,133.468,133.6327,97262.0
2021-08-02 09:30:00,154.35,154.74,153.59,153.77,18833.0,133.7974,134.1355,133.1386,133.2947,18833.0
2021-08-02 09:35:00,153.77,154.09,153.0,153.22,6546.0,133.2947,133.572,132.6272,132.8179,6546.0
2021-08-02 09:40:00,153.32,154.31,153.32,154.31,13004.0,132.9046,133.7627,132.9046,133.7627,13004.0
2021-08-02 09:45:00,154.26,154.31,153.75,154.11,8200.0,133.7194,133.7627,133.2773,133.5894,8200.0
2021-08-02 09:50:00,154.06,154.66,154.06,154.51,4855.0,133.546,134.0661,133.546,133.9361,4855.0
2021-08-02 09:55:00,154.49,155.15,154.49,154.85,13336.0,133.9188,134.4909,133.9188,134.2308,13336.0
2021-08-02 10:00:00,154.67,155.09,154.55,155.09,6778.0,134.0748,134.4389,133.9708,134.4389,6778.0
2021-08-02 10:05:00,155.06,155.68,155.05,155.6,8173.0,134.4129,134.9503,134.4042,134.881,8173.0
2021-08-02 10:10:00,155.54,155.86,155.45,155.77,6145.0,134.829,135.1064,134.7509,135.0283,6145.0
2021-08-02 10:15:00,155.85,155.97,155.6,155.79,7228.0,135.0977,135.2017,134.881,135.0457,7228.0
2021-08-02 10:20:00,155.84,155.85,155.49,155.78,6152.0,135.089,135.0977,134.7856,135.037,6152.0
2021-08-02 10:25:00,155.72,156.1,155.65,156.1,6392.0,134.985,135.3144,134.9243,135.3144,6392.0
2021-08-02 10:30:00,155.98,155.98,155.52,155.53,2630.0,135.2104,135.2104,134.8116,134.8203,2630.0
2021-08-02 10:35:00,155.6,155.6,155.44,155.6,6522.0,134.881,134.881,134.7423,134.881,6522.0
2021-08-02 10:40:00,155.66,155.73,155.51,155.68,3424.0,134.933,134.9937,134.803,134.9503,3424.0
2021-08-02 10:45:00,155.59,155.78,155.48,155.78,4474.0,134.8723,135.037,134.777,135.037,4474.0
2021-08-02 10:50:00,155.81,156.37,155.81,156.37,3813.0,135.063,135.5484,135.063,135.5484,3813.0
2021-08-02 10:55:00,156.33,156.41,156.13,156.16,7565.0,135.5138,135.5831,135.3404,135.3664,7565.0
2021-08-02 11:00:00,156.07,156.5,156.05,156.48,7672.0,135.2884,135.6611,135.2711,135.6438,7672.0
2021-08-02 11:05:00,156.5,156.61,156.29,156.46,11596.0,135.6611,135.7565,135.4791,135.6265,11596.0
2021-08-02 11:10:00,156.49,156.61,156.28,156.33,6662.0,135.6525,135.7565,135.4704,135.5138,6662.0
2021-08-02 11:15:00,156.31,156.46,156.14,156.44,7473.0,135.4964,135.6265,135.3491,135.6091,7473.0
2021-08-02 11:20:00,156.51,156.51,156.12,156.13,4061.0,135.6698,135.6698,135.3317,135.3404,4061.0
2021-08-02 11:25:00,156.14,156.14,155.75,155.83,4493.0,135.3491,135.3491,135.011,135.0803,4493.0
2021-08-02 11:30:00,155.8,155.94,155.67,155.86,5555.0,135.0543,135.1757,134.9417,135.1064,5555.0
2021-08-02 11:35:00,155.81,155.82,155.38,155.41,4797.0,135.063,135.0717,134.6903,134.7163,4797.0
2021-08-02 11:40:00,155.27,155.35,155.04,155.04,5272.0,134.5949,134.6643,134.3955,134.3955,5272.0
2021-08-02 11:45:00,155.13,155.15,154.88,154.91,5439.0,134.4736,134.4909,134.2568,134.2829,5439.0
2021-08-02 11:50:00,154.81,155.09,154.81,154.98,5738.0,134.1962,134.4389,134.1962,134.3435,5738.0
2021-08-02 11:55:00,155.04,155.46,154.93,155.46,9203.0,134.3955,134.7596,134.3002,134.7596,9203.0
2021-08-02 12:00:00,155.42,155.62,155.14,155.22,5022.0,134.7249,134.8983,134.4822,134.5516,5022.0
2021-08-02 12:05:00,155.22,155.27,155.03,155.22,5862.0,134.5516,134.5949,134.3869,134.5516,5862.0
2021-08-02 12:10:00,155.21,155.42,155.14,155.27,4086.0,134.5429,134.7249,134.4822,134.5949,4086.0
2021-08-02 12:15:00,155.3,155.3,154.86,154.87,3629.0,134.6209,134.6209,134.2395,134.2482,3629.0
2021-08-02 12:20:00,154.72,154.8,154.61,154.67,3817.0,134.1182,134.1875,134.0228,134.0748,3817.0
2021-08-02 12:25:00,154.59,154.65,154.43,154.48,4449.0,134.0055,134.0575,133.8668,133.9101,4449.0
2021-08-02 12:30:00,154.44,154.73,154.4,154.66,2958.0,133.8754,134.1268,133.8408,134.0661,2958.0
2021-08-02 12:35:00,154.68,154.76,154.63,154.63,1456.0,134.0835,134.1528,134.0401,134.0401,1456.0
2021-08-02 12:40:00,154.66,154.66,154.17,154.22,4453.0,134.0661,134.0661,133.6414,133.6847,4453.0
2021-08-02 12:45:00,154.22,154.26,154.05,154.22,6241.0,133.6847,133.7194,133.5374,133.6847,6241.0
2021-08-02 12:50:00,154.21,154.37,154.14,154.28,6543.0,133.6761,133.8148,133.6154,133.7367,6543.0
2021-08-02 12:55:00,154.33,154.6,154.33,154.49,3468.0,133.7801,134.0141,133.7801,133.9188,3468.0
2021-08-02 13:00:00,154.56,154.57,154.41,154.55,2826.0,133.9795,133.9881,133.8494,133.9708,2826.0
2021-08-02 13:05:00,154.54,154.73,154.49,154.58,1975.0,133.9621,134.1268,133.9188,133.9968,1975.0
2021-08-02 13:10:00,154.62,154.85,154.6,154.84,1767.0,134.0315,134.2308,134.0141,134.2222,1767.0
2021-08-02 13:15:00,154.78,154.81,154.65,154.72,1410.0,134.1702,134.1962,134.0575,134.1182,1410.0
2021-08-02 13:20:00,154.69,154.72,154.32,154.47,5300.0,134.0921,134.1182,133.7714,133.9014,5300.0
2021-08-02 13:25:00,154.53,154.63,154.47,154.48,2384.0,133.9535,134.0401,133.9014,133.9101,2384.0
2021-08-02 13:30:00,154.55,154.66,154.54,154.65,3700.0,133.9708,134.0661,133.9621,134.0575,3700.0
2021-08-02 13:35:00,154.7,154.7,154.33,154.35,3641.0,134.1008,134.1008,133.7801,133.7974,3641.0
2021-08-02 13:40:00,154.35,154.67,154.3,154.61,2861.0,133.7974,134.0748,133.7541,134.0228,2861.0
2021-08-02 13:45:00,154.55,154.77,154.51,154.68,3458.0,133.9708,134.1615,133.9361,134.0835,3458.0
2021-08-02 13:50:00,154.6,154.66,154.51,154.52,1400.0,134.0141,134.0661,133.9361,133.9448,1400.0
2021-08-02 13:55:00,154.52,154.67,154.43,154.43,2653.0,133.9448,134.0748,133.8668,133.8668,2653.0
2021-08-02 14:00:00,154.33,154.57,154.32,154.56,2657.0,133.7801,133.9881,133.7714,133.9795,2657.0
2021-08-02 14:05:00,154.54,154.61,154.45,154.53,2920.0,133.9621,134.0228,133.8841,133.9535,2920.0
2021-08-02 14:10:00,154.44,154.44,154.26,154.27,3284.0,133.8754,133.8754,133.7194,133.7281,3284.0
2021-08-02 14:15:00,154.32,154.52,154.32,154.47,2937.0,133.7714,133.9448,133.7714,133.9014,2937.0
2021-08-02 14:20:00,154.52,154.54,154.44,154.5,2999.0,133.9448,133.9621,133.8754,133.9274,2999.0
2021-08-02 14:25:00,154.42,154.57,154.34,154.47,4142.0,133.8581,133.9881,133.7888,133.9014,4142.0
2021-08-02 14:30:00,154.45,154.62,154.42,154.59,2847.0,133.8841,134.0315,133.8581,134.0055,2847.0
2021-08-02 14:35:00,154.59,154.59,154.53,154.53,917.0,134.0055,134.0055,133.9535,133.9535,917.0
2021-08-02 14:40:00,154.55,154.74,154.5,154.7,3114.0,133.9708,134.1355,133.9274,134.1008,3114.0
2021-08-02 14:45:00,154.65,154.65,154.5,154.51,2941.0,134.0575,134.0575,133.9274,133.9361,2941.0
2021-08-02 14:50:00,154.51,154.64,154.42,154.58,4071.0,133.9361,134.0488,133.8581,133.9968,4071.0
2021-08-02 14:55:00,154.56,154.72,154.56,154.72,1781.0,133.9795,134.1182,133.9795,134.1182,1781.0
2021-08-02 15:00:00,154.7,154.7,154.49,154.53,3009.0,134.1008,134.1008,133.9188,133.9535,3009.0
2021-08-02 15:05:00,154.49,154.61,154.38,154.58,5724.0,133.9188,134.0228,133.8234,133.9968,5724.0
2021-08-02 15:10:00,154.64,154.77,154.61,154.67,4497.0,134.0488,134.1615,134.0228,134.0748,4497.0
2021-08-02 15:15:00,154.67,154.92,154.67,154.78,14420.0,134.0748,134.2915,134.0748,134.1702,14420.0
2021-08-02 15:20:00,154.78,154.97,154.74,154.93,8401.0,134.1702,134.3349,134.1355,134.3002,8401.0
2021-08-02 15:25:00,154.91,154.98,154.87,154.98,4207.0,134.2829,134.3435,134.2482,134.3435,4207.0
2021-08-02 15:30:00,155.01,155.09,154.93,155.09,9331.0,134.3695,134.4389,134.3002,134.4389,9331.0
2021-08-02 15:35:00,155.05,155.13,154.86,154.9,9054.0,134.4042,134.4736,134.2395,134.2742,9054.0
2021-08-02 15:40:00,154.88,154.99,154.73,154.77,9458.0,134.2568,134.3522,134.1268,134.1615,9458.0
2021-08-02 15:45:00,154.72,154.82,154.61,154.82,9978.0,134.1182,134.2048,134.0228,134.2048,9978.0
2021-08-02 15:50:00,154.82,154.83,154.57,154.57,32685.0,134.2048,134.2135,133.9881,133.9881,32685.0
2021-08-02 15:55:00,154.59,154.85,154.59,154.65,55674.0,134.0055,134.2308,134.0055,134.0575,55674.0
2021-08-03 09:30:00,154.77,154.94,153.97,154.87,12949.0,134.1615,134.3089,133.468,134.2482,12949.0
2021-08-03 09:35:00,154.84,155.65,154.7,155.53,7491.0,134.2222,134.9243,134.1008,134.8203,7491.0
2021-08-03 09:40:00,155.31,155.79,155.22,155.79,2655.0,134.6296,135.0457,134.5516,135.0457,2655.0
2021-08-03 09:45:00,155.97,156.15,155.91,155.98,3850.0,135.2017,135.3577,135.1497,135.2104,3850.0
2021-08-03 09:50:00,155.88,156.16,155.84,156.12,10968.0,135.1237,135.3664,135.089,135.3317,10968.0
2021-08-03 09:55:00,155.96,156.13,155.81,156.04,3788.0,135.193,135.3404,135.063,135.2624,3788.0
2021-08-03 10:00:00,155.79,155.79,155.22,155.22,3415.0,135.0457,135.0457,134.5516,134.5516,3415.0
2021-08-03 10:05:00,155.21,155.31,155.21,155.31,1922.0,134.5429,134.6296,134.5429,134.6296,1922.0
2021-08-03 10:10:00,155.34,155.5,154.89,154.89,3216.0,134.6556,134.7943,134.2655,134.2655,3216.0
2021-08-03 10:15:00,154.91,154.95,154.69,154.88,3951.0,134.2829,134.3175,134.0921,134.2568,3951.0
2021-08-03 10:20:00,154.77,155.11,154.76,155.04,3914.0,134.1615,134.4562,134.1528,134.3955,3914.0
2021-08-03 10:25:00,155.21,155.22,154.93,155.02,4351.0,134.5429,134.5516,134.3002,134.3782,4351.0
2021-08-03 10:30:00,155.01,155.5,155.01,155.49,3463.0,134.3695,134.7943,134.3695,134.7856,3463.0
2021-08-03 10:35:00,155.5,155.66,155.43,155.61,6955.0,134.7943,134.933,134.7336,134.8896,6955.0
2021-08-03 10:40:00,155.54,155.71,155.51,155.53,5152.0,134.829,134.9763,134.803,134.8203,5152.0
2021-08-03 10:45:00,155.5,155.82,155.5,155.79,4742.0,134.7943,135.0717,134.7943,135.0457,4742.0
2021-08-03 10:50:00,155.79,155.87,155.67,155.73,6745.0,135.0457,135.115,134.9417,134.9937,6745.0
2021-08-03 10:55:00,155.75,156.2,155.75,156.1,9557.0,135.011,135.4011,135.011,135.3144,9557.0
2021-08-03 11:00:00,156.11,156.29,155.86,155.9,8553.0,135.3231,135.4791,135.1064,135.141,8553.0
2021-08-03 11:05:00,155.8,155.8,155.35,155.4,2896.0,135.0543,135.0543,134.6643,134.7076,2896.0
2021-08-03 11:10:00,155.3,155.62,155.29,155.61,7699.0,134.6209,134.8983,134.6123,134.8896,7699.0
2021-08-03 11:15:00,155.54,155.59,155.32,155.32,2900.0,134.829,134.8723,134.6383,134.6383,2900.0
2021-08-03 11:20:00,155.27,155.35,155.25,155.35,6023.0,134.5949,134.6643,134.5776,134.6643,6023.0
2021-08-03 11:25:00,155.36,155.65,155.28,155.51,5070.0,134.6729,134.9243,134.6036,134.803,5070.0
2021-08-03 11:30:00,155.51,155.72,155.51,155.72,3255.0,134.803,134.985,134.803,134.985,3255.0
2021-08-03 11:35:00,155.76,155.98,155.73,155.97,2626.0,135.0197,135.2104,134.9937,135.2017,2626.0
2021-08-03 11:40:00,155.95,156.55,155.95,156.51,7378.0,135.1844,135.7045,135.1844,135.6698,7378.0
2021-08-03 11:45:00,156.44,156.5,156.39,156.46,10116.0,135.6091,135.6611,135.5658,135.6265,10116.0
2021-08-03 11:50:00,156.47,156.47,156.08,156.32,6633.0,135.6351,135.6351,135.2971,135.5051,6633.0
2021-08-03 11:55:00,156.25,156.45,156.2,156.35,7296.0,135.4444,135.6178,135.4011,135.5311,7296.0
2021-08-03 12:00:00,156.31,156.49,156.26,156.46,5662.0,135.4964,135.6525,135.4531,135.6265,5662.0
2021-08-03 12:05:00,156.5,156.53,156.18,156.2,13475.0,135.6611,135.6871,135.3837,135.4011,13475.0
2021-08-03 12:10:00,156.18,156.27,156.1,156.13,7321.0,135.3837,135.4618,135.3144,135.3404,7321.0
2021-08-03 12:15:00,156.17,156.28,156.17,156.24,16992.0,135.3751,135.4704,135.3751,135.4358,16992.0
2021-08-03 12:20:00,156.21,156.29,156.17,156.23,7565.0,135.4098,135.4791,135.3751,135.4271,7565.0
2021-08-03 12:25:00,156.2,156.23,155.97,156.0,41108.0,135.4011,135.4271,135.2017,135.2277,41108.0
2021-08-03 12:30:00,156.04,156.07,155.66,155.66,7681.0,135.2624,135.2884,134.933,134.933,7681.0
2021-08-03 12:35:00,155.6,155.63,155.43,155.62,5074.0,134.881,134.907,134.7336,134.8983,5074.0
2021-08-03 12:40:00,155.62,155.62,155.47,155.57,2867.0,134.8983,134.8983,134.7683,134.855,2867.0
2021-08-03 12:45:00,155.56,155.57,155.34,155.34,1549.0,134.8463,134.855,134.6556,134.6556,1549.0
2021-08-03 12:50:00,155.34,155.43,155.32,155.4,5055.0,134.6556,134.7336,134.6383,134.7076,5055.0
2021-08-03 12:55:00,155.38,155.66,155.38,155.58,8837.0,134.6903,134.933,134.6903,134.8636,8837.0
2021-08-03 13:00:00,155.58,155.61,155.4,155.52,5455.0,134.8636,134.8896,134.7076,134.8116,5455.0
2021-08-03 13:05:00,155.53,155.66,155.53,155.66,2174.0,134.8203,134.933,134.8203,134.933,2174.0
2021-08-03 13:10:00,155.66,155.77,155.52,155.61,3415.0,134.933,135.0283,134.8116,134.8896,3415.0
2021-08-03 13:15:00,155.59,155.65,155.59,155.65,2974.0,134.8723,134.9243,134.8723,134.9243,2974.0
2021-08-03 13:20:00,155.64,155.72,155.57,155.57,4337.0,134.9156,134.985,134.855,134.855,4337.0
2021-08-03 13:25:00,155.54,155.54,155.36,155.44,7504.0,134.829,134.829,134.6729,134.7423,7504.0
2021-08-03 13:30:00,155.48,155.56,155.41,155.41,3807.0,134.777,134.8463,134.7163,134.7163,3807.0
2021-08-03 13:35:00,155.42,155.54,155.41,155.51,5764.0,134.7249,134.829,134.7163,134.803,5764.0
2021-08-03 13:40:00,155.49,155.5,155.4,155.42,4946.0,134.7856,134.7943,134.7076,134.7249,4946.0
2021-08-03 13:45:00,155.45,155.49,155.33,155.43,5504.0,134.7509,134.7856,134.6469,134.7336,5504.0
2021-08-03 13:50:00,155.42,155.42,155.22,155.24,4161.0,134.7249,134.7249,134.5516,134.5689,4161.0
2021-08-03 13:55:00,155.25,155.3,155.23,155.24,6466.0,134.5776,134.6209,134.5602,134.5689,6466.0
2021-08-03 14:00:00,155.23,155.29,155.17,155.17,5874.0,134.5602,134.6123,134.5082,134.5082,5874.0
2021-08-03 14:05:00,155.21,155.3,155.15,155.15,2016.0,134.5429,134.6209,134.4909,134.4909,2016.0
2021-08-03 14:10:00,155.19,155.37,155.19,155.37,3825.0,134.5256,134.6816,134.5256,134.6816,3825.0
2021-08-03 14:15:00,155.28,155.29,155.04,155.04,1248.0,134.6036,134.6123,134.3955,134.3955,1248.0
2021-08-03 14:20:00,155.03,155.04,154.82,154.83,5340.0,134.3869,134.3955,134.2048,134.2135,5340.0
2021-08-03 14:25:00,154.8,154.96,154.71,154.96,5652.0,134.1875,134.3262,134.1095,134.3262,5652.0
2021-08-03 14:30:00,154.96,154.96,154.86,154.92,10973.0,134.3262,134.3262,134.2395,134.2915,10973.0
2021-08-03 14:35:00,154.9,155.01,154.89,154.99,2953.0,134.2742,134.3695,134.2655,134.3522,2953.0
2021-08-03 14:40:00,154.93,155.0,154.88,154.96,5871.0,134.3002,134.3609,134.2568,134.3262,5871.0
2021-08-03 14:45:00,154.96,155.14,154.96,155.09,2773.0,134.3262,134.4822,134.3262,134.4389,2773.0
2021-08-03 14:50:00,155.07,155.1,154.92,154.96,7978.0,134.4215,134.4476,134.2915,134.3262,7978.0
2021-08-03 14:55:00,154.98,155.05,154.95,155.05,3329.0,134.3435,134.4042,134.3175,134.4042,3329.0
2021-08-03 15:00:00,155.04,155.08,154.96,154.98,2721.0,134.3955,134.4302,134.3262,134.3435,2721.0
2021-08-03 15:05:00,154.93,155.06,154.92,154.99,9051.0,134.3002,134.4129,134.2915,134.3522,9051.0
2021-08-03 15:10:00,154.95,155.03,154.93,155.0,8166.0,134.3175,134.3869,134.3002,134.3609,8166.0
2021-08-03 15:15:00,155.03,155.08,154.96,155.01,6104.0,134.3869,134.4302,134.3262,134.3695,6104.0
2021-08-03 15:20:00,155.01,155.11,154.95,154.99,9061.0,134.3695,134.4562,134.3175,134.3522,9061.0
2021-08-03 15:25:00,154.96,155.03,154.85,154.9,8196.0,134.3262,134.3869,134.2308,134.2742,8196.0
2021-08-03 15:30:00,154.85,155.0,154.76,154.97,13173.0,134.2308,134.3609,134.1528,134.3349,13173.0
2021-08-03 15:35:00,154.97,155.27,154.96,155.25,9732.0,134.3349,134.5949,134.3262,134.5776,9732.0
2021-08-03 15:40:00,155.28,155.31,155.1,155.21,10765.0,134.6036,134.6296,134.4476,134.5429,10765.0
2021-08-03 15:45:00,155.24,155.42,155.24,155.34,15005.0,134.5689,134.7249,134.5689,134.6556,15005.0
2021-08-03 15:50:00,155.34,155.36,154.98,155.0,31148.0,134.6556,134.6729,134.3435,134.3609,31148.0
2021-08-03 15:55:00,155.03,155.16,154.89,155.15,96864.0,134.3869,134.4996,134.2655,134.4909,96864.0
2021-08-04 09:30:00,155.49,155.75,155.12,155.56,16783.0,134.7856,135.011,134.4649,134.8463,16783.0
2021-08-04 09:35:00,155.56,156.1,155.3,155.88,4215.0,134.8463,135.3144,134.6209,135.1237,4215.0
2021-08-04 09:40:00,156.03,156.67,156.03,156.48,6252.0,135.2537,135.8085,135.2537,135.6438,6252.0
2021-08-04 09:45:00,156.71,156.99,156.49,156.61,2033.0,135.8432,136.0859,135.6525,135.7565,2033.0
2021-08-04 09:50:00,156.63,156.82,156.53,156.66,3302.0,135.7738,135.9385,135.6871,135.7998,3302.0
2021-08-04 09:55:00,156.76,157.12,156.72,156.76,9001.0,135.8865,136.1986,135.8518,135.8865,9001.0
2021-08-04 10:00:00,156.68,156.68,156.16,156.64,12784.0,135.8172,135.8172,135.3664,135.7825,12784.0
2021-08-04 10:05:00,156.51,156.65,156.05,156.25,7411.0,135.6698,135.7912,135.2711,135.4444,7411.0
2021-08-04 10:10:00,156.21,156.3,156.13,156.13,2641.0,135.4098,135.4878,135.3404,135.3404,2641.0
2021-08-04 10:15:00,156.14,156.29,155.7,155.79,5464.0,135.3491,135.4791,134.9677,135.0457,5464.0
2021-08-04 10:20:00,155.75,155.78,155.46,155.71,9861.0,135.011,135.037,134.7596,134.9763,9861.0
2021-08-04 10:25:00,155.68,155.68,155.2,155.28,5738.0,134.9503,134.9503,134.5342,134.6036,5738.0
2021-08-04 10:30:00,155.34,155.54,155.24,155.24,4530.0,134.6556,134.829,134.5689,134.5689,4530.0
2021-08-04 10:35:00,155.26,155.43,154.95,154.95,4073.0,134.5862,134.7336,134.3175,134.3175,4073.0
2021-08-04 10:40:00,155.0,155.01,154.83,154.88,4331.0,134.3609,134.3695,134.2135,134.2568,4331.0
2021-08-04 10:45:00,154.82,154.9,154.7,154.77,6167.0,134.2048,134.2742,134.1008,134.1615,6167.0
2021-08-04 10:50:00,154.85,155.15,154.8,155.12,7306.0,134.2308,134.4909,134.1875,134.4649,7306.0
2021-08-04 10:55:00,155.15,155.17,154.9,155.0,5497.0,134.4909,134.5082,134.2742,134.3609,5497.0
2021-08-04 11:00:00,155.01,155.23,154.93,154.93,4143.0,134.3695,134.5602,134.3002,134.3002,4143.0
2021-08-04 11:05:00,154.98,155.03,154.86,155.03,6084.0,134.3435,134.3869,134.2395,134.3869,6084.0
2021-08-04 11:10:00,155.03,155.29,155.02,155.1,5844.0,134.3869,134.6123,134.3782,134.4476,5844.0
2021-08-04 11:15:00,155.09,155.09,154.72,154.78,7417.0,134.4389,134.4389,134.1182,134.1702,7417.0
2021-08-04 11:20:00,154.73,154.82,154.6,154.63,4362.0,134.1268,134.2048,134.0141,134.0401,4362.0
2021-08-04 11:25:00,154.68,154.75,154.65,154.75,4361.0,134.0835,134.1442,134.0575,134.1442,4361.0
2021-08-04 11:30:00,154.75,154.82,154.67,154.82,5717.0,134.1442,134.2048,134.0748,134.2048,5717.0
2021-08-04 11:35:00,154.75,154.87,154.62,154.68,10484.0,134.1442,134.2482,134.0315,134.0835,10484.0
2021-08-04 11:40:00,154.64,154.68,154.35,154.62,5625.0,134.0488,134.0835,133.7974,134.0315,5625.0
2021-08-04 11:45:00,154.62,154.64,154.5,154.59,1705.0,134.0315,134.0488,133.9274,134.0055,1705.0
2021-08-04 11:50:00,154.58,154.67,154.53,154.63,6338.0,133.9968,134.0748,133.9535,134.0401,6338.0
2021-08-04 11:55:00,154.71,154.86,154.68,154.79,3222.0,134.1095,134.2395,134.0835,134.1788,3222.0
2021-08-04 12:00:00,154.82,154.82,154.62,154.66,2300.0,134.2048,134.2048,134.0315,134.0661,2300.0
2021-08-04 12:05:00,154.66,154.98,154.66,154.78,4635.0,134.0661,134.3435,134.0661,134.1702,4635.0
2021-08-04 12:10:00,154.78,154.84,154.77,154.84,2322.0,134.1702,134.2222,134.1615,134.2222,2322.0
2021-08-04 12:15:00,154.89,154.97,154.83,154.85,3582.0,134.2655,134.3349,134.2135,134.2308,3582.0
2021-08-04 12:20:00,154.89,154.95,154.77,154.82,3529.0,134.2655,134.3175,134.1615,134.2048,3529.0
2021-08-04 12:25:00,154.82,154.92,154.62,154.63,5934.0,134.2048,134.2915,134.0315,134.0401,5934.0
2021-08-04 12:30:00,154.68,154.84,154.67,154.84,1640.0,134.0835,134.2222,134.0748,134.2222,1640.0
2021-08-04 12:35:00,154.92,154.94,154.84,154.88,2652.0,134.2915,134.3089,134.2222,134.2568,2652.0
2021-08-04 12:40:00,154.86,155.01,154.86,154.86,3914.0,134.2395,134.3695,134.2395,134.2395,3914.0
2021-08-04 12:45:00,154.88,154.95,154.82,154.86,3649.0,134.2568,134.3175,134.2048,134.2395,3649.0
2021-08-04 12:50:00,154.84,154.87,154.82,154.82,2451.0,134.2222,134.2482,134.2048,134.2048,2451.0
2021-08-04 12:55:00,154.74,154.89,154.71,154.89,3065.0,134.1355,134.2655,134.1095,134.2655,3065.0
2021-08-04 13:00:00,154.85,155.0,154.81,154.87,5732.0,134.2308,134.3609,134.1962,134.2482,5732.0
2021-08-04 13:05:00,154.92,154.99,154.91,154.94,1756.0,134.2915,134.3522,134.2829,134.3089,1756.0
2021-08-04 13:10:00,154.92,154.92,154.71,154.86,1995.0,134.2915,134.2915,134.1095,134.2395,1995.0
2021-08-04 13:15:00,154.84,154.94,154.81,154.85,5878.0,134.2222,134.3089,134.1962,134.2308,5878.0
2021-08-04 13:20:00,154.84,154.93,154.84,154.93,1000.0,134.2222,134.3002,134.2222,134.3002,1000.0
2021-08-04 13:25:00,154.93,155.08,154.93,155.04,2106.0,134.3002,134.4302,134.3002,134.3955,2106.0
2021-08-04 13:30:00,155.06,155.13,154.89,154.9,3624.0,134.4129,134.4736,134.2655,134.2742,3624.0
2021-08-04 13:35:00,154.93,155.01,154.91,155.01,2297.0,134.3002,134.3695,134.2829,134.3695,2297.0
2021-08-04 13:40:00,155.22,155.41,155.19,155.41,2747.0,134.5516,134.7163,134.5256,134.7163,2747.0
2021-08-04 13:45:00,155.38,155.49,155.34,155.48,1669.0,134.6903,134.7856,134.6556,134.777,1669.0
2021-08-04 13:50:00,155.43,155.53,155.35,155.36,1856.0,134.7336,134.8203,134.6643,134.6729,1856.0
2021-08-04 13:55:00,155.32,155.32,155.17,155.17,1466.0,134.6383,134.6383,134.5082,134.5082,1466.0
2021-08-04 14:00:00,155.21,155.25,155.18,155.22,1966.0,134.5429,134.5776,134.5169,134.5516,1966.0
2021-08-04 14:05:00,155.25,155.27,155.18,155.27,3002.0,134.5776,134.5949,134.5169,134.5949,3002.0
2021-08-04 14:10:00,155.24,155.35,155.24,155.35,2280.0,134.5689,134.6643,134.5689,134.6643,2280.0
2021-08-04 14:15:00,155.4,155.4,155.32,155.32,1515.0,134.7076,134.7076,134.6383,134.6383,1515.0
2021-08-04 14:20:00,155.34,155.34,155.09,155.09,2865.0,134.6556,134.6556,134.4389,134.4389,2865.0
2021-08-04 14:25:00,155.12,155.23,154.93,155.16,8047.0,134.4649,134.5602,134.3002,134.4996,8047.0
2021-08-04 14:30:00,155.19,155.27,155.17,155.27,2525.0,134.5256,134.5949,134.5082,134.5949,2525.0
2021-08-04 14:35:00,155.29,155.39,155.22,155.24,2643.0,134.6123,134.6989,134.5516,134.5689,2643.0
2021-08-04 14:40:00,155.22,155.23,155.14,155.23,2168.0,134.5516,134.5602,134.4822,134.5602,2168.0
2021-08-04 14:45:00,155.18,155.23,155.05,155.1,3796.0,134.5169,134.5602,134.4042,134.4476,3796.0
2021-08-04 14:50:00,155.09,155.13,154.97,154.98,4880.0,134.4389,134.4736,134.3349,134.3435,4880.0
2021-08-04 14:55:00,155.02,155.14,154.97,155.12,4426.0,134.3782,134.4822,134.3349,134.4649,4426.0
2021-08-04 15:00:00,155.16,155.18,155.1,155.15,2871.0,134.4996,134.5169,134.4476,134.4909,2871.0
2021-08-04 15:05:00,155.11,155.33,155.11,155.28,4568.0,134.4562,134.6469,134.4562,134.6036,4568.0
2021-08-04 15:10:00,155.27,155.33,155.21,155.26,3406.0,134.5949,134.6469,134.5429,134.5862,3406.0
2021-08-04 15:15:00,155.28,155.52,155.28,155.52,4395.0,134.6036,134.8116,134.6036,134.8116,4395.0
2021-08-04 15:20:00,155.67,155.67,155.57,155.6,4445.0,134.9417,134.9417,134.855,134.881,4445.0
2021-08-04 15:25:00,155.61,155.66,155.53,155.66,3904.0,134.8896,134.933,134.8203,134.933,3904.0
2021-08-04 15:30:00,155.64,155.71,155.58,155.67,11373.0,134.9156,134.9763,134.8636,134.9417,11373.0
2021-08-04 15:35:00,155.68,155.88,155.67,155.88,5863.0,134.9503,135.1237,134.9417,135.1237,5863.0
2021-08-04 15:40:00,155.9,155.98,155.73,155.77,9679.0,135.141,135.2104,134.9937,135.0283,9679.0
2021-08-04 15:45:00,155.76,155.89,155.65,155.85,10396.0,135.0197,135.1324,134.9243,135.0977,10396.0
2021-08-04 15:50:00,155.88,156.15,155.88,155.92,14130.0,135.1237,135.3577,135.1237,135.1584,14130.0
2021-08-04 15:55:00,155.9,156.25,155.88,155.97,68142.0,135.141,135.4444,135.1237,135.2017,68142.0
2021-08-05 09:30:00,156.4,156.53,155.42,155.86,13076.0,135.5745,135.6871,134.7249,135.1064,13076.0
2021-08-05 09:35:00,156.02,156.24,155.86,155.86,3132.0,135.245,135.4358,135.1064,135.1064,3132.0
2021-08-05 09:40:00,155.88,156.07,155.68,156.0,3976.0,135.1237,135.2884,134.9503,135.2277,3976.0
2021-08-05 09:45:00,155.78,156.58,155.78,156.56,2910.0,135.037,135.7305,135.037,135.7131,2910.0
2021-08-05 09:50:00,156.52,156.52,156.26,156.49,6232.0,135.6785,135.6785,135.4531,135.6525,6232.0
2021-08-05 09:55:00,156.41,156.46,156.2,156.29,9603.0,135.5831,135.6265,135.4011,135.4791,9603.0
2021-08-05 10:00:00,156.22,156.22,155.83,155.87,4466.0,135.4184,135.4184,135.0803,135.115,4466.0
2021-08-05 10:05:00,155.91,156.19,155.83,156.19,15662.0,135.1497,135.3924,135.0803,135.3924,15662.0
2021-08-05 10:10:00,156.19,156.45,156.19,156.42,3133.0,135.3924,135.6178,135.3924,135.5918,3133.0
2021-08-05 10:15:00,156.49,156.62,156.4,156.44,2793.0,135.6525,135.7652,135.5745,135.6091,2793.0
2021-08-05 10:20:00,156.58,156.58,156.19,156.26,6368.0,135.7305,135.7305,135.3924,135.4531,6368.0
2021-08-05 10:25:00,156.18,156.21,155.99,156.21,3681.0,135.3837,135.4098,135.219,135.4098,3681.0
2021-08-05 10:30:00,156.33,156.48,156.07,156.08,3689.0,135.5138,135.6438,135.2884,135.2971,3689.0
2021-08-05 10:35:00,156.13,156.21,155.87,155.95,3835.0,135.3404,135.4098,135.115,135.1844,3835.0
2021-08-05 10:40:00,156.03,156.04,155.59,155.79,4600.0,135.2537,135.2624,134.8723,135.0457,4600.0
2021-08-05 10:45:00,155.8,155.99,155.8,155.95,2288.0,135.0543,135.219,135.0543,135.1844,2288.0
2021-08-05 10:50:00,155.92,155.94,155.78,155.84,3688.0,135.1584,135.1757,135.037,135.089,3688.0
2021-08-05 10:55:00,155.8,155.84,155.45,155.45,7978.0,135.0543,135.089,134.7509,134.7509,7978.0
2021-08-05 11:00:00,155.4,155.42,155.22,155.25,6853.0,134.7076,134.7249,134.5516,134.5776,6853.0
2021-08-05 11:05:00,155.24,155.26,155.05,155.11,4337.0,134.5689,134.5862,134.4042,134.4562,4337.0
2021-08-05 11:10:00,155.07,155.22,154.87,155.22,7066.0,134.4215,134.5516,134.2482,134.5516,7066.0
2021-08-05 11:15:00,155.2,155.26,155.1,155.11,3219.0,134.5342,134.5862,134.4476,134.4562,3219.0
2021-08-05 11:20:00,155.07,155.07,154.66,154.67,6759.0,134.4215,134.4215,134.0661,134.0748,6759.0
2021-08-05 11:25:00,154.66,154.71,154.4,154.54,9074.0,134.0661,134.1095,133.8408,133.9621,9074.0
2021-08-05 11:30:00,154.62,154.65,154.59,154.65,1298.0,134.0315,134.0575,134.0055,134.0575,1298.0
2021-08-05 11:35:00,154.6,154.63,154.44,154.59,2754.0,134.0141,134.0401,133.8754,134.0055,2754.0
2021-08-05 11:40:00,154.61,154.77,154.61,154.77,2746.0,134.0228,134.1615,134.0228,134.1615,2746.0
2021-08-05 11:45:00,154.76,154.8,154.7,154.77,10526.0,134.1528,134.1875,134.1008,134.1615,10526.0
2021-08-05 11:50:00,154.82,155.0,154.78,155.0,10660.0,134.2048,134.3609,134.1702,134.3609,10660.0
2021-08-05 11:55:00,155.05,155.1,154.86,154.87,32558.0,134.4042,134.4476,134.2395,134.2482,32558.0
2021-08-05 12:00:00,154.86,155.04,154.85,154.91,12161.0,134.2395,134.3955,134.2308,134.2829,12161.0
2021-08-05 12:05:00,154.86,155.2,154.86,155.16,12798.0,134.2395,134.5342,134.2395,134.4996,12798.0
2021-08-05 12:10:00,155.19,155.19,154.92,154.92,2120.0,134.5256,134.5256,134.2915,134.2915,2120.0
2021-08-05 12:15:00,154.97,154.97,154.74,154.85,5909.0,134.3349,134.3349,134.1355,134.2308,5909.0
2021-08-05 12:20:00,154.83,154.88,154.78,154.88,5563.0,134.2135,134.2568,134.1702,134.2568,5563.0
2021-08-05 12:25:00,154.88,155.0,154.8,154.85,12835.0,134.2568,134.3609,134.1875,134.2308,12835.0
2021-08-05 12:30:00,154.84,155.02,154.8,154.88,12312.0,134.2222,134.3782,134.1875,134.2568,12312.0
2021-08-05 12:35:00,154.91,154.93,154.88,154.93,2610.0,134.2829,134.3002,134.2568,134.3002,2610.0
2021-08-05 12:40:00,154.99,155.05,154.96,155.0,5696.0,134.3522,134.4042,134.3262,134.3609,5696.0
2021-08-05 12:45:00,154.96,154.96,154.82,154.82,3048.0,134.3262,134.3262,134.2048,134.2048,3048.0
2021-08-05 12:50:00,154.8,155.05,154.8,154.99,3899.0,134.1875,134.4042,134.1875,134.3522,3899.0
2021-08-05 12:55:00,154.95,155.01,154.95,154.96,2807.0,134.3175,134.3695,134.3175,134.3262,2807.0
2021-08-05 13:00:00,154.95,154.95,154.6,154.63,8107.0,134.3175,134.3175,134.0141,134.0401,8107.0
2021-08-05 13:05:00,154.58,154.71,154.58,154.58,3046.0,133.9968,134.1095,133.9968,133.9968,3046.0
2021-08-05 13:10:00,154.52,154.59,154.37,154.37,2680.0,133.9448,134.0055,133.8148,133.8148,2680.0
2021-08-05 13:15:00,154.35,154.44,154.17,154.19,5790.0,133.7974,133.8754,133.6414,133.6587,5790.0
2021-08-05 13:20:00,154.14,154.48,154.09,154.41,13208.0,133.6154,133.9101,133.572,133.8494,13208.0
2021-08-05 13:25:00,154.45,154.6,154.45,154.56,1450.0,133.8841,134.0141,133.8841,133.9795,1450.0
2021-08-05 13:30:00,154.57,154.81,154.57,154.81,1687.0,133.9881,134.1962,133.9881,134.1962,1687.0
2021-08-05 13:35:00,154.82,155.0,154.76,154.83,3813.0,134.2048,134.3609,134.1528,134.2135,3813.0
2021-08-05 13:40:00,154.81,154.82,154.67,154.75,3201.0,134.1962,134.2048,134.0748,134.1442,3201.0
2021-08-05 13:45:00,154.83,154.93,154.72,154.93,5349.0,134.2135,134.3002,134.1182,134.3002,5349.0
2021-08-05 13:50:00,154.96,155.1,154.9,155.1,4026.0,134.3262,134.4476,134.2742,134.4476,4026.0
2021-08-05 13:55:00,155.15,155.18,155.05,155.16,3494.0,134.4909,134.5169,134.4042,134.4996,3494.0
2021-08-05 14:00:00,155.14,155.14,155.04,155.08,2592.0,134.4822,134.4822,134.3955,134.4302,2592.0
2021-08-05 14:05:00,155.08,155.08,154.94,155.04,4301.0,134.4302,134.4302,134.3089,134.3955,4301.0
2021-08-05 14:10:00,155.01,155.16,154.98,155.16,3153.0,134.3695,134.4996,134.3435,134.4996,3153.0
2021-08-05 14:15:00,155.14,155.18,155.05,155.11,3024.0,134.4822,134.5169,134.4042,134.4562,3024.0
2021-08-05 14:20:00,155.12,155.25,155.12,155.17,2200.0,134.4649,134.5776,134.4649,134.5082,2200.0
2021-08-05 14:25:00,155.21,155.28,155.17,155.23,3812.0,134.5429,134.6036,134.5082,134.5602,3812.0
2021-08-05 14:30:00,155.25,155.37,155.25,155.37,4041.0,134.5776,134.6816,134.5776,134.6816,4041.0
2021-08-05 14:35:00,155.34,155.4,155.33,155.39,3101.0,134.6556,134.7076,134.6469,134.6989,3101.0
2021-08-05 14:40:00,155.4,155.4,155.25,155.27,4403.0,134.7076,134.7076,134.5776,134.5949,4403.0
2021-08-05 14:45:00,155.28,155.4,155.25,155.37,3449.0,134.6036,134.7076,134.5776,134.6816,3449.0
2021-08-05 14:50:00,155.37,155.37,155.23,155.28,4256.0,134.6816,134.6816,134.5602,134.6036,4256.0
2021-08-05 14:55:00,155.27,155.29,155.17,155.28,4356.0,134.5949,134.6123,134.5082,134.6036,4356.0
2021-08-05 15:00:00,155.25,155.3,155.22,155.3,3382.0,134.5776,134.6209,134.5516,134.6209,3382.0
2021-08-05 15:05:00,155.31,155.31,154.94,154.96,5715.0,134.6296,134.6296,134.3089,134.3262,5715.0
2021-08-05 15:10:00,154.91,154.95,154.73,154.76,6050.0,134.2829,134.3175,134.1268,134.1528,6050.0
2021-08-05 15:15:00,154.79,155.09,154.73,155.09,5060.0,134.1788,134.4389,134.1268,134.4389,5060.0
2021-08-05 15:20:00,155.09,155.09,154.94,155.01,5667.0,134.4389,134.4389,134.3089,134.3695,5667.0
2021-08-05 15:25:00,155.05,155.31,155.05,155.14,4637.0,134.4042,134.6296,134.4042,134.4822,4637.0
2021-08-05 15:30:00,155.18,155.4,155.15,155.34,8275.0,134.5169,134.7076,134.4909,134.6556,8275.0
2021-08-05 15:35:00,155.39,155.41,155.23,155.31,8421.0,134.6989,134.7163,134.5602,134.6296,8421.0
2021-08-05 15:40:00,155.33,155.42,155.22,155.37,6955.0,134.6469,134.7249,134.5516,134.6816,6955.0
2021-08-05 15:45:00,155.39,155.61,155.38,155.56,6790.0,134.6989,134.8896,134.6903,134.8463,6790.0
2021-08-05 15:50:00,155.4,155.65,155.4,155.57,17556.0,134.7076,134.9243,134.7076,134.855,17556.0
2021-08-05 15:55:00,155.61,156.11,155.61,155.92,78172.0,134.8896,135.3231,134.8896,135.1584,78172.0
2021-08-06 09:30:00,156.0,156.2,155.52,156.2,13357.0,135.2277,135.4011,134.8116,135.4011,13357.0
2021-08-06 09:35:00,156.47,156.64,156.26,156.64,2820.0,135.6351,135.7825,135.4531,135.7825,2820.0
2021-08-06 09:40:00,156.64,156.8,156.33,156.62,2353.0,135.7825,135.9212,135.5138,135.7652,2353.0
2021-08-06 09:45:00,156.74,156.84,156.46,156.73,2967.0,135.8692,135.9559,135.6265,135.8605,2967.0
2021-08-06 09:50:00,156.76,157.09,156.73,156.96,3250.0,135.8865,136.1726,135.8605,136.0599,3250.0
2021-08-06 09:55:00,157.03,157.29,156.91,157.13,4584.0,136.1206,136.3459,136.0165,136.2072,4584.0
2021-08-06 10:00:00,157.27,157.33,157.0,157.13,7126.0,136.3286,136.3806,136.0946,136.2072,7126.0
2021-08-06 10:05:00,157.19,157.41,157.06,157.28,3666.0,136.2593,136.45,136.1466,136.3373,3666.0
2021-08-06 10:10:00,157.2,157.37,156.78,156.82,6172.0,136.2679,136.4153,135.9039,135.9385,6172.0
2021-08-06 10:15:00,156.78,156.88,156.66,156.71,6347.0,135.9039,135.9905,135.7998,135.8432,6347.0
2021-08-06 10:20:00,156.72,156.91,156.71,156.87,4289.0,135.8518,136.0165,135.8432,135.9819,4289.0
2021-08-06 10:25:00,156.88,157.26,156.77,157.26,1560.0,135.9905,136.3199,135.8952,136.3199,1560.0
2021-08-06 10:30:00,157.06,157.64,157.04,157.64,4923.0,136.1466,136.6493,136.1292,136.6493,4923.0
2021-08-06 10:35:00,157.63,157.63,157.35,157.42,2727.0,136.6407,136.6407,136.398,136.4586,2727.0
2021-08-06 10:40:00,157.32,157.49,157.24,157.25,4039.0,136.3719,136.5193,136.3026,136.3113,4039.0
2021-08-06 10:45:00,157.23,157.38,157.22,157.33,5682.0,136.2939,136.424,136.2853,136.3806,5682.0
2021-08-06 10:50:00,157.36,157.5,157.2,157.25,3124.0,136.4066,136.528,136.2679,136.3113,3124.0
2021-08-06 10:55:00,157.29,157.42,157.18,157.41,2492.0,136.3459,136.4586,136.2506,136.45,2492.0
2021-08-06 11:00:00,157.46,157.46,157.35,157.42,3208.0,136.4933,136.4933,136.398,136.4586,3208.0
2021-08-06 11:05:00,157.34,157.34,157.14,157.14,5205.0,136.3893,136.3893,136.2159,136.2159,5205.0
2021-08-06 11:10:00,157.16,157.26,157.08,157.13,2071.0,136.2333,136.3199,136.1639,136.2072,2071.0
2021-08-06 11:15:00,157.16,157.27,157.13,157.23,3329.0,136.2333,136.3286,136.2072,136.2939,3329.0
2021-08-06 11:20:00,157.21,157.26,157.13,157.21,3076.0,136.2766,136.3199,136.2072,136.2766,3076.0
2021-08-06 11:25:00,157.2,157.2,157.02,157.11,2416.0,136.2679,136.2679,136.1119,136.1899,2416.0
2021-08-06 11:30:00,157.09,157.32,157.09,157.32,2089.0,136.1726,136.3719,136.1726,136.3719,2089.0
2021-08-06 11:35:00,157.24,157.4,157.23,157.34,2159.0,136.3026,136.4413,136.2939,136.3893,2159.0
2021-08-06 11:40:00,157.28,157.56,157.28,157.54,4317.0,136.3373,136.58,136.3373,136.5627,4317.0
2021-08-06 11:45:00,157.48,157.86,157.48,157.58,12163.0,136.5106,136.84,136.5106,136.5973,12163.0
2021-08-06 11:50:00,157.58,157.63,157.42,157.56,4020.0,136.5973,136.6407,136.4586,136.58,4020.0
2021-08-06 11:55:00,157.49,157.67,157.48,157.56,4641.0,136.5193,136.6753,136.5106,136.58,4641.0
2021-08-06 12:00:00,157.57,157.83,157.57,157.83,2267.0,136.5887,136.814,136.5887,136.814,2267.0
2021-08-06 12:05:00,157.74,157.74,157.64,157.64,744.0,136.736,136.736,136.6493,136.6493,744.0
2021-08-06 12:10:00,157.68,157.74,157.61,157.69,1368.0,136.684,136.736,136.6233,136.6927,1368.0
2021-08-06 12:15:00,157.72,157.72,157.6,157.6,1368.0,136.7187,136.7187,136.6147,136.6147,1368.0
2021-08-06 12:20:00,157.58,157.61,157.46,157.54,5503.0,136.5973,136.6233,136.4933,136.5627,5503.0
2021-08-06 12:25:00,157.58,157.64,157.52,157.57,4535.0,136.5973,136.6493,136.5453,136.5887,4535.0
2021-08-06 12:30:00,157.52,157.67,157.51,157.62,1231.0,136.5453,136.6753,136.5366,136.632,1231.0
2021-08-06 12:35:00,157.56,157.57,157.52,157.52,3425.0,136.58,136.5887,136.5453,136.5453,3425.0
2021-08-06 12:40:00,157.51,157.57,157.48,157.52,1904.0,136.5366,136.5887,136.5106,136.5453,1904.0
2021-08-06 12:45:00,157.54,157.58,157.49,157.5,2907.0,136.5627,136.5973,136.5193,136.528,2907.0
2021-08-06 12:50:00,157.52,157.53,157.45,157.48,3164.0,136.5453,136.554,136.4846,136.5106,3164.0
2021-08-06 12:55:00,157.45,157.48,157.42,157.42,824.0,136.4846,136.5106,136.4586,136.4586,824.0
2021-08-06 13:00:00,157.45,157.53,157.4,157.44,5210.0,136.4846,136.554,136.4413,136.476,5210.0
2021-08-06 13:05:00,157.45,157.66,157.42,157.66,5517.0,136.4846,136.6667,136.4586,136.6667,5517.0
2021-08-06 13:10:00,157.69,157.77,157.69,157.73,758.0,136.6927,136.762,136.6927,136.7274,758.0
2021-08-06 13:15:00,157.77,157.83,157.68,157.83,1752.0,136.762,136.814,136.684,136.814,1752.0
2021-08-06 13:20:00,157.8,157.8,157.74,157.77,2127.0,136.788,136.788,136.736,136.762,2127.0
2021-08-06 13:25:00,157.74,157.88,157.73,157.88,2900.0,136.736,136.8574,136.7274,136.8574,2900.0
2021-08-06 13:30:00,157.87,157.89,157.83,157.88,1759.0,136.8487,136.866,136.814,136.8574,1759.0
2021-08-06 13:35:00,157.88,157.93,157.82,157.92,2849.0,136.8574,136.9007,136.8054,136.8921,2849.0
2021-08-06 13:40:00,157.86,157.91,157.8,157.86,2640.0,136.84,136.8834,136.788,136.84,2640.0
2021-08-06 13:45:00,157.86,157.92,157.83,157.85,2321.0,136.84,136.8921,136.814,136.8314,2321.0
2021-08-06 13:50:00,157.87,157.9,157.8,157.82,4100.0,136.8487,136.8747,136.788,136.8054,4100.0
2021-08-06 13:55:00,157.78,157.95,157.73,157.77,12710.0,136.7707,136.9181,136.7274,136.762,12710.0
2021-08-06 14:00:00,157.77,157.85,157.71,157.79,14950.0,136.762,136.8314,136.71,136.7794,14950.0
2021-08-06 14:05:00,157.76,157.81,157.61,157.66,5820.0,136.7534,136.7967,136.6233,136.6667,5820.0
2021-08-06 14:10:00,157.69,157.73,157.52,157.52,2037.0,136.6927,136.7274,136.5453,136.5453,2037.0
2021-08-06 14:15:00,157.43,157.43,157.15,157.19,5755.0,136.4673,136.4673,136.2246,136.2593,5755.0
2021-08-06 14:20:00,157.16,157.19,157.11,157.18,1838.0,136.2333,136.2593,136.1899,136.2506,1838.0
2021-08-06 14:25:00,157.13,157.22,157.13,157.21,2888.0,136.2072,136.2853,136.2072,136.2766,2888.0
2021-08-06 14:30:00,157.21,157.24,157.12,157.21,9117.0,136.2766,136.3026,136.1986,136.2766,9117.0
2021-08-06 14:35:00,157.21,157.32,157.13,157.32,5810.0,136.2766,136.3719,136.2072,136.3719,5810.0
2021-08-06 14:40:00,157.29,157.29,157.13,157.13,4955.0,136.3459,136.3459,136.2072,136.2072,4955.0
2021-08-06 14:45:00,157.17,157.41,157.15,157.25,3952.0,136.2419,136.45,136.2246,136.3113,3952.0
2021-08-06 14:50:00,157.3,157.47,157.28,157.43,4363.0,136.3546,136.502,136.3373,136.4673,4363.0
2021-08-06 14:55:00,157.41,157.53,157.4,157.46,4811.0,136.45,136.554,136.4413,136.4933,4811.0
2021-08-06 15:00:00,157.42,157.49,157.4,157.49,6213.0,136.4586,136.5193,136.4413,136.5193,6213.0
2021-08-06 15:05:00,157.42,157.51,157.38,157.38,2104.0,136.4586,136.5366,136.424,136.424,2104.0
2021-08-06 15:10:00,157.38,157.38,157.27,157.28,3248.0,136.424,136.424,136.3286,136.3373,3248.0
2021-08-06 15:15:00,157.26,157.36,157.25,157.31,4823.0,136.3199,136.4066,136.3113,136.3633,4823.0
2021-08-06 15:20:00,157.32,157.38,157.29,157.37,11490.0,136.3719,136.424,136.3459,136.4153,11490.0
2021-08-06 15:25:00,157.39,157.5,157.37,157.37,13798.0,136.4326,136.528,136.4153,136.4153,13798.0
2021-08-06 15:30:00,157.37,157.42,157.31,157.39,11825.0,136.4153,136.4586,136.3633,136.4326,11825.0
2021-08-06 15:35:00,157.37,157.43,157.26,157.36,16479.0,136.4153,136.4673,136.3199,136.4066,16479.0
2021-08-06 15:40:00,157.36,157.36,156.84,156.94,9662.0,136.4066,136.4066,135.9559,136.0425,9662.0
2021-08-06 15:45:00,156.95,157.12,156.9,157.09,17845.0,136.0512,136.1986,136.0079,136.1726,17845.0
2021-08-06 15:50:00,157.06,157.24,157.05,157.22,17991.0,136.1466,136.3026,136.1379,136.2853,17991.0
2021-08-06 15:55:00,157.18,157.23,157.02,157.16,37109.0,136.2506,136.2939,136.1119,136.2333,37109.0
2021-08-09 09:30:00,156.72,157.0,156.4,156.75,9279.0,135.8518,136.0946,135.5745,135.8778,9279.0
2021-08-09 09:35:00,156.65,156.75,156.44,156.75,2739.0,135.7912,135.8778,135.6091,135.8778,2739.0
2021-08-09 09:40:00,156.65,157.04,156.65,156.69,1040.0,135.7912,136.1292,135.7912,135.8258,1040.0
2021-08-09 09:45:00,156.8,156.8,156.57,156.71,4004.0,135.9212,135.9212,135.7218,135.8432,4004.0
2021-08-09 09:50:00,156.69,156.8,156.6,156.74,1523.0,135.8258,135.9212,135.7478,135.8692,1523.0
2021-08-09 09:55:00,156.87,156.93,156.69,156.72,6384.0,135.9819,136.0339,135.8258,135.8518,6384.0
2021-08-09 10:00:00,156.65,156.65,156.22,156.49,3343.0,135.7912,135.7912,135.4184,135.6525,3343.0
2021-08-09 10:05:00,156.51,156.94,156.51,156.91,12481.0,135.6698,136.0425,135.6698,136.0165,12481.0
2021-08-09 10:10:00,156.88,157.19,156.85,156.98,3817.0,135.9905,136.2593,135.9645,136.0772,3817.0
2021-08-09 10:15:00,157.03,157.06,156.9,157.0,1169.0,136.1206,136.1466,136.0079,136.0946,1169.0
2021-08-09 10:20:00,157.06,157.06,156.75,156.75,1880.0,136.1466,136.1466,135.8778,135.8778,1880.0
2021-08-09 10:25:00,156.88,156.91,156.48,156.49,4858.0,135.9905,136.0165,135.6438,135.6525,4858.0
2021-08-09 10:30:00,156.55,156.84,156.55,156.82,6047.0,135.7045,135.9559,135.7045,135.9385,6047.0
2021-08-09 10:35:00,156.76,157.34,156.76,157.28,8936.0,135.8865,136.3893,135.8865,136.3373,8936.0
2021-08-09 10:40:00,157.29,157.36,157.01,157.03,2595.0,136.3459,136.4066,136.1032,136.1206,2595.0
2021-08-09 10:45:00,157.06,157.18,157.01,157.15,2344.0,136.1466,136.2506,136.1032,136.2246,2344.0
2021-08-09 10:50:00,157.2,157.57,157.13,157.13,4144.0,136.2679,136.5887,136.2072,136.2072,4144.0
2021-08-09 10:55:00,157.03,157.03,156.8,156.8,5325.0,136.1206,136.1206,135.9212,135.9212,5325.0
2021-08-09 11:00:00,156.79,156.82,156.76,156.81,1700.0,135.9125,135.9385,135.8865,135.9299,1700.0
2021-08-09 11:05:00,156.81,157.03,156.73,156.91,5556.0,135.9299,136.1206,135.8605,136.0165,5556.0
2021-08-09 11:10:00,156.93,156.93,156.69,156.69,2761.0,136.0339,136.0339,135.8258,135.8258,2761.0
2021-08-09 11:15:00,156.69,156.94,156.62,156.93,2714.0,135.8258,136.0425,135.7652,136.0339,2714.0
2021-08-09 11:20:00,156.93,157.05,156.83,156.94,5912.0,136.0339,136.1379,135.9472,136.0425,5912.0
2021-08-09 11:25:00,156.97,156.97,156.72,156.84,4168.0,136.0686,136.0686,135.8518,135.9559,4168.0
2021-08-09 11:30:00,156.85,157.03,156.85,156.97,3600.0,135.9645,136.1206,135.9645,136.0686,3600.0
2021-08-09 11:35:00,157.07,157.13,156.98,157.09,2139.0,136.1552,136.2072,136.0772,136.1726,2139.0
2021-08-09 11:40:00,157.08,157.09,157.01,157.08,2736.0,136.1639,136.1726,136.1032,136.1639,2736.0
2021-08-09 11:45:00,157.07,157.27,157.07,157.23,5371.0,136.1552,136.3286,136.1552,136.2939,5371.0
2021-08-09 11:50:00,157.2,157.47,157.2,157.38,19836.0,136.2679,136.502,136.2679,136.424,19836.0
2021-08-09 11:55:00,157.38,157.4,157.31,157.34,4760.0,136.424,136.4413,136.3633,136.3893,4760.0
2021-08-09 12:00:00,157.34,157.35,157.15,157.32,6729.0,136.3893,136.398,136.2246,136.3719,6729.0
2021-08-09 12:05:00,157.33,157.4,157.18,157.35,11179.0,136.3806,136.4413,136.2506,136.398,11179.0
2021-08-09 12:10:00,157.35,157.35,157.12,157.26,9427.0,136.398,136.398,136.1986,136.3199,9427.0
2021-08-09 12:15:00,157.27,157.31,157.08,157.3,28250.0,136.3286,136.3633,136.1639,136.3546,28250.0
2021-08-09 12:20:00,157.26,157.33,157.08,157.31,12396.0,136.3199,136.3806,136.1639,136.3633,12396.0
2021-08-09 12:25:00,157.3,157.34,157.18,157.24,24002.0,136.3546,136.3893,136.2506,136.3026,24002.0
2021-08-09 12:30:00,157.22,157.32,157.22,157.29,5574.0,136.2853,136.3719,136.2853,136.3459,5574.0
2021-08-09 12:35:00,157.3,157.33,157.2,157.3,6854.0,136.3546,136.3806,136.2679,136.3546,6854.0
2021-08-09 12:40:00,157.3,157.31,157.24,157.29,3936.0,136.3546,136.3633,136.3026,136.3459,3936.0
2021-08-09 12:45:00,157.28,157.33,157.25,157.32,5950.0,136.3373,136.3806,136.3113,136.3719,5950.0
2021-08-09 12:50:00,157.32,157.35,157.26,157.31,5753.0,136.3719,136.398,136.3199,136.3633,5753.0
2021-08-09 12:55:00,157.3,157.3,157.15,157.21,5684.0,136.3546,136.3546,136.2246,136.2766,5684.0
2021-08-09 13:00:00,157.21,157.29,157.2,157.24,2243.0,136.2766,136.3459,136.2679,136.3026,2243.0
2021-08-09 13:05:00,157.24,157.27,157.17,157.19,2826.0,136.3026,136.3286,136.2419,136.2593,2826.0
2021-08-09 13:10:00,157.16,157.24,157.16,157.18,3877.0,136.2333,136.3026,136.2333,136.2506,3877.0
2021-08-09 13:15:00,157.12,157.29,157.12,157.27,4086.0,136.1986,136.3459,136.1986,136.3286,4086.0
2021-08-09 13:20:00,157.27,157.27,157.19,157.21,1793.0,136.3286,136.3286,136.2593,136.2766,1793.0
2021-08-09 13:25:00,157.18,157.23,157.09,157.22,7278.0,136.2506,136.2939,136.1726,136.2853,7278.0
2021-08-09 13:30:00,157.18,157.24,157.17,157.24,1634.0,136.2506,136.3026,136.2419,136.3026,1634.0
2021-08-09 13:35:00,157.22,157.24,156.96,156.99,6315.0,136.2853,136.3026,136.0599,136.0859,6315.0
2021-08-09 13:40:00,157.05,157.15,157.03,157.15,12923.0,136.1379,136.2246,136.1206,136.2246,12923.0
2021-08-09 13:45:00,157.17,157.17,157.07,157.09,4489.0,136.2419,136.2419,136.1552,136.1726,4489.0
2021-08-09 13:50:00,157.12,157.21,157.08,157.18,4431.0,136.1986,136.2766,136.1639,136.2506,4431.0
2021-08-09 13:55:00,157.21,157.3,157.18,157.26,2096.0,136.2766,136.3546,136.2506,136.3199,2096.0
2021-08-09 14:00:00,157.27,157.31,157.16,157.27,2387.0,136.3286,136.3633,136.2333,136.3286,2387.0
2021-08-09 14:05:00,157.27,157.32,157.22,157.25,4120.0,136.3286,136.3719,136.2853,136.3113,4120.0
2021-08-09 14:10:00,157.25,157.32,157.25,157.32,2597.0,136.3113,136.3719,136.3113,136.3719,2597.0
2021-08-09 14:15:00,157.32,157.37,157.28,157.33,2897.0,136.3719,136.4153,136.3373,136.3806,2897.0
2021-08-09 14:20:00,157.32,157.52,157.32,157.52,2333.0,136.3719,136.5453,136.3719,136.5453,2333.0
2021-08-09 14:25:00,157.54,157.69,157.54,157.68,5016.0,136.5627,136.6927,136.5627,136.684,5016.0
2021-08-09 14:30:00,157.68,157.97,157.67,157.86,28990.0,136.684,136.9354,136.6753,136.84,28990.0
2021-08-09 14:35:00,157.85,157.96,157.77,157.95,57751.0,136.8314,136.9267,136.762,136.9181,57751.0
2021-08-09 14:40:00,157.95,158.01,157.91,157.98,12888.0,136.9181,136.9701,136.8834,136.9441,12888.0
2021-08-09 14:45:00,157.97,158.01,157.91,157.93,38752.0,136.9354,136.9701,136.8834,136.9007,38752.0
2021-08-09 14:50:00,157.94,158.04,157.93,157.96,48955.0,136.9094,136.9961,136.9007,136.9267,48955.0
2021-08-09 14:55:00,157.97,157.98,157.34,157.37,40031.0,136.9354,136.9441,136.3893,136.4153,40031.0
2021-08-09 15:00:00,157.4,157.49,157.34,157.39,3810.0,136.4413,136.5193,136.3893,136.4326,3810.0
2021-08-09 15:05:00,157.33,157.33,157.03,157.03,10452.0,136.3806,136.3806,136.1206,136.1206,10452.0
2021-08-09 15:10:00,157.01,157.04,156.85,156.98,10012.0,136.1032,136.1292,135.9645,136.0772,10012.0
2021-08-09 15:15:00,156.98,157.12,156.98,156.98,4943.0,136.0772,136.1986,136.0772,136.0772,4943.0
2021-08-09 15:20:00,156.94,157.0,156.84,157.0,11466.0,136.0425,136.0946,135.9559,136.0946,11466.0
2021-08-09 15:25:00,157.0,157.18,156.9,157.18,6485.0,136.0946,136.2506,136.0079,136.2506,6485.0
2021-08-09 15:30:00,157.22,157.48,157.11,157.48,14643.0,136.2853,136.5106,136.1899,136.5106,14643.0
2021-08-09 15:35:00,157.48,157.88,157.45,157.85,36969.0,136.5106,136.8574,136.4846,136.8314,36969.0
2021-08-09 15:40:00,157.83,157.95,157.77,157.92,40740.0,136.814,136.9181,136.762,136.8921,40740.0
2021-08-09 15:45:00,157.93,158.05,157.87,158.03,32339.0,136.9007,137.0047,136.8487,136.9874,32339.0
2021-08-09 15:50:00,158.03,158.03,157.66,157.74,88729.0,136.9874,136.9874,136.6667,136.736,88729.0
2021-08-09 15:55:00,157.73,158.01,157.62,157.67,141660.0,136.7274,136.9701,136.632,136.6753,141660.0
2021-08-10 09:30:00,157.55,157.7,157.07,157.07,13053.0,136.5713,136.7013,136.1552,136.1552,13053.0
2021-08-10 09:35:00,156.8,157.2,156.8,157.2,3630.0,135.9212,136.2679,135.9212,136.2679,3630.0
2021-08-10 09:40:00,157.28,157.63,157.23,157.4,1624.0,136.3373,136.6407,136.2939,136.4413,1624.0
2021-08-10 09:45:00,157.43,157.46,156.99,157.26,3448.0,136.4673,136.4933,136.0859,136.3199,3448.0
2021-08-10 09:50:00,157.2,157.35,157.16,157.16,2311.0,136.2679,136.398,136.2333,136.2333,2311.0
2021-08-10 09:55:00,157.2,157.39,157.06,157.21,3575.0,136.2679,136.4326,136.1466,136.2766,3575.0
2021-08-10 10:00:00,157.32,157.75,157.32,157.37,11091.0,136.3719,136.7447,136.3719,136.4153,11091.0
2021-08-10 10:05:00,157.33,157.33,156.7,156.74,7657.0,136.3806,136.3806,135.8345,135.8692,7657.0
2021-08-10 10:10:00,156.72,156.72,156.22,156.36,5035.0,135.8518,135.8518,135.4184,135.5398,5035.0
2021-08-10 10:15:00,156.36,156.36,156.24,156.36,908.0,135.5398,135.5398,135.4358,135.5398,908.0
2021-08-10 10:20:00,156.39,156.64,156.37,156.56,3065.0,135.5658,135.7825,135.5484,135.7131,3065.0
2021-08-10 10:25:00,156.56,156.6,156.43,156.56,4711.0,135.7131,135.7478,135.6005,135.7131,4711.0
2021-08-10 10:30:00,156.53,156.87,156.5,156.78,4794.0,135.6871,135.9819,135.6611,135.9039,4794.0
2021-08-10 10:35:00,156.72,156.83,156.53,156.53,3776.0,135.8518,135.9472,135.6871,135.6871,3776.0
2021-08-10 10:40:00,156.62,156.83,156.45,156.79,3820.0,135.7652,135.9472,135.6178,135.9125,3820.0
2021-08-10 10:45:00,156.78,156.84,156.28,156.28,4853.0,135.9039,135.9559,135.4704,135.4704,4853.0
2021-08-10 10:50:00,156.33,156.37,156.14,156.26,5264.0,135.5138,135.5484,135.3491,135.4531,5264.0
2021-08-10 10:55:00,156.22,156.36,156.09,156.36,4489.0,135.4184,135.5398,135.3057,135.5398,4489.0
2021-08-10 11:00:00,156.26,156.39,156.13,156.39,6875.0,135.4531,135.5658,135.3404,135.5658,6875.0
2021-08-10 11:05:00,156.48,156.79,156.48,156.49,4447.0,135.6438,135.9125,135.6438,135.6525,4447.0
2021-08-10 11:10:00,156.48,156.67,156.45,156.54,4030.0,135.6438,135.8085,135.6178,135.6958,4030.0
2021-08-10 11:15:00,156.57,156.65,156.39,156.51,6325.0,135.7218,135.7912,135.5658,135.6698,6325.0
2021-08-10 11:20:00,156.51,156.78,156.49,156.5,5870.0,135.6698,135.9039,135.6525,135.6611,5870.0
2021-08-10 11:25:00,156.51,156.51,156.33,156.44,6343.0,135.6698,135.6698,135.5138,135.6091,6343.0
2021-08-10 11:30:00,156.46,156.57,156.43,156.57,3007.0,135.6265,135.7218,135.6005,135.7218,3007.0
2021-08-10 11:35:00,156.62,156.67,156.54,156.64,2962.0,135.7652,135.8085,135.6958,135.7825,2962.0
2021-08-10 11:40:00,156.66,156.73,156.52,156.52,2969.0,135.7998,135.8605,135.6785,135.6785,2969.0
2021-08-10 11:45:00,156.43,156.67,156.41,156.63,6523.0,135.6005,135.8085,135.5831,135.7738,6523.0
2021-08-10 11:50:00,156.69,156.85,156.69,156.81,606.0,135.8258,135.9645,135.8258,135.9299,606.0
2021-08-10 11:55:00,156.85,156.89,156.71,156.77,3807.0,135.9645,135.9992,135.8432,135.8952,3807.0
2021-08-10 12:00:00,156.77,156.78,156.53,156.62,2980.0,135.8952,135.9039,135.6871,135.7652,2980.0
2021-08-10 12:05:00,156.62,156.7,156.59,156.67,2786.0,135.7652,135.8345,135.7392,135.8085,2786.0
2021-08-10 12:10:00,156.67,156.82,156.65,156.77,3418.0,135.8085,135.9385,135.7912,135.8952,3418.0
2021-08-10 12:15:00,156.82,156.86,156.67,156.69,2452.0,135.9385,135.9732,135.8085,135.8258,2452.0
2021-08-10 12:20:00,156.69,156.71,156.62,156.66,1497.0,135.8258,135.8432,135.7652,135.7998,1497.0
2021-08-10 12:25:00,156.68,156.68,156.45,156.55,3926.0,135.8172,135.8172,135.6178,135.7045,3926.0
2021-08-10 12:30:00,156.5,156.53,156.4,156.4,2271.0,135.6611,135.6871,135.5745,135.5745,2271.0
2021-08-10 12:35:00,156.43,156.46,156.42,156.45,1460.0,135.6005,135.6265,135.5918,135.6178,1460.0
2021-08-10 12:40:00,156.45,156.56,156.41,156.43,2932.0,135.6178,135.7131,135.5831,135.6005,2932.0
2021-08-10 12:45:00,156.4,156.62,156.4,156.6,3354.0,135.5745,135.7652,135.5745,135.7478,3354.0
2021-08-10 12:50:00,156.62,156.68,156.48,156.5,6198.0,135.7652,135.8172,135.6438,135.6611,6198.0
2021-08-10 12:55:00,156.48,156.61,156.45,156.61,4348.0,135.6438,135.7565,135.6178,135.7565,4348.0
2021-08-10 13:00:00,156.63,156.63,156.45,156.46,4428.0,135.7738,135.7738,135.6178,135.6265,4428.0
2021-08-10 13:05:00,156.5,156.5,156.27,156.31,3065.0,135.6611,135.6611,135.4618,135.4964,3065.0
2021-08-10 13:10:00,156.3,156.3,156.2,156.23,3256.0,135.4878,135.4878,135.4011,135.4271,3256.0
2021-08-10 13:15:00,156.22,156.23,155.97,155.98,4075.0,135.4184,135.4271,135.2017,135.2104,4075.0
2021-08-10 13:20:00,156.01,156.03,155.75,155.83,6296.0,135.2364,135.2537,135.011,135.0803,6296.0
2021-08-10 13:25:00,155.81,155.88,155.75,155.83,5233.0,135.063,135.1237,135.011,135.0803,5233.0
2021-08-10 13:30:00,155.84,156.15,155.83,156.01,7556.0,135.089,135.3577,135.0803,135.2364,7556.0
2021-08-10 13:35:00,155.99,156.19,155.89,156.15,4486.0,135.219,135.3924,135.1324,135.3577,4486.0
2021-08-10 13:40:00,156.21,156.21,155.94,156.0,2800.0,135.4098,135.4098,135.1757,135.2277,2800.0
2021-08-10 13:45:00,156.04,156.14,155.98,156.0,3058.0,135.2624,135.3491,135.2104,135.2277,3058.0
2021-08-10 13:50:00,156.03,156.12,156.01,156.08,2029.0,135.2537,135.3317,135.2364,135.2971,2029.0
2021-08-10 13:55:00,156.04,156.05,155.82,155.82,4677.0,135.2624,135.2711,135.0717,135.0717,4677.0
2021-08-10 14:00:00,155.89,155.89,155.64,155.75,8989.0,135.1324,135.1324,134.9156,135.011,8989.0
2021-08-10 14:05:00,155.81,155.89,155.78,155.79,963.0,135.063,135.1324,135.037,135.0457,963.0
2021-08-10 14:10:00,155.84,155.94,155.76,155.89,3742.0,135.089,135.1757,135.0197,135.1324,3742.0
2021-08-10 14:15:00,155.84,155.9,155.8,155.9,3567.0,135.089,135.141,135.0543,135.141,3567.0
2021-08-10 14:20:00,155.9,155.96,155.81,155.9,5138.0,135.141,135.193,135.063,135.141,5138.0
2021-08-10 14:25:00,155.9,155.94,155.68,155.7,11306.0,135.141,135.1757,134.9503,134.9677,11306.0
2021-08-10 14:30:00,155.72,155.77,155.58,155.58,6454.0,134.985,135.0283,134.8636,134.8636,6454.0
2021-08-10 14:35:00,155.57,155.65,155.54,155.56,7364.0,134.855,134.9243,134.829,134.8463,7364.0
2021-08-10 14:40:00,155.57,155.59,155.39,155.39,4636.0,134.855,134.8723,134.6989,134.6989,4636.0
2021-08-10 14:45:00,155.38,155.45,155.34,155.38,5430.0,134.6903,134.7509,134.6556,134.6903,5430.0
2021-08-10 14:50:00,155.43,155.45,155.38,155.39,3606.0,134.7336,134.7509,134.6903,134.6989,3606.0
2021-08-10 14:55:00,155.38,155.38,155.3,155.34,2730.0,134.6903,134.6903,134.6209,134.6556,2730.0
2021-08-10 15:00:00,155.36,155.46,155.34,155.37,3995.0,134.6729,134.7596,134.6556,134.6816,3995.0
2021-08-10 15:05:00,155.3,155.33,155.14,155.14,2216.0,134.6209,134.6469,134.4822,134.4822,2216.0
2021-08-10 15:10:00,155.11,155.16,154.85,154.9,6639.0,134.4562,134.4996,134.2308,134.2742,6639.0
2021-08-10 15:15:00,154.91,155.11,154.86,155.11,5195.0,134.2829,134.4562,134.2395,134.4562,5195.0
2021-08-10 15:20:00,155.07,155.11,154.9,154.9,3818.0,134.4215,134.4562,134.2742,134.2742,3818.0
2021-08-10 15:25:00,154.87,154.98,154.86,154.91,4621.0,134.2482,134.3435,134.2395,134.2829,4621.0
2021-08-10 15:30:00,154.88,154.97,154.76,154.87,8272.0,134.2568,134.3349,134.1528,134.2482,8272.0
2021-08-10 15:35:00,154.82,154.91,154.68,154.74,8598.0,134.2048,134.2829,134.0835,134.1355,8598.0
2021-08-10 15:40:00,154.72,154.84,154.64,154.76,9819.0,134.1182,134.2222,134.0488,134.1528,9819.0
2021-08-10 15:45:00,154.75,154.75,154.49,154.49,11844.0,134.1442,134.1442,133.9188,133.9188,11844.0
2021-08-10 15:50:00,154.24,154.67,154.24,154.45,32919.0,133.7021,134.0748,133.7021,133.8841,32919.0
2021-08-10 15:55:00,154.4,154.49,154.33,154.38,66307.0,133.8408,133.9188,133.7801,133.8234,66307.0
2021-08-11 09:30:00,154.65,155.44,154.33,155.16,10049.0,134.0575,134.7423,133.7801,134.4996,10049.0
2021-08-11 09:35:00,154.88,155.36,154.88,155.19,1785.0,134.2568,134.6729,134.2568,134.5256,1785.0
2021-08-11 09:40:00,155.05,155.06,154.71,154.89,5892.0,134.4042,134.4129,134.1095,134.2655,5892.0
2021-08-11 09:45:00,154.76,154.9,154.76,154.89,2635.0,134.1528,134.2742,134.1528,134.2655,2635.0
2021-08-11 09:50:00,154.84,155.53,154.81,155.42,8475.0,134.2222,134.8203,134.1962,134.7249,8475.0
2021-08-11 09:55:00,155.25,155.47,155.23,155.29,3012.0,134.5776,134.7683,134.5602,134.6123,3012.0
2021-08-11 10:00:00,155.39,155.46,155.17,155.45,5203.0,134.6989,134.7596,134.5082,134.7509,5203.0
2021-08-11 10:05:00,155.46,155.87,155.41,155.87,3458.0,134.7596,135.115,134.7163,135.115,3458.0
2021-08-11 10:10:00,155.91,155.91,155.71,155.9,5258.0,135.1497,135.1497,134.9763,135.141,5258.0
2021-08-11 10:15:00,155.9,156.29,155.9,156.21,3042.0,135.141,135.4791,135.141,135.4098,3042.0
2021-08-11 10:20:00,156.2,156.2,156.01,156.18,3395.0,135.4011,135.4011,135.2364,135.3837,3395.0
2021-08-11 10:25:00,156.12,156.4,156.09,156.37,2157.0,135.3317,135.5745,135.3057,135.5484,2157.0
2021-08-11 10:30:00,156.44,156.8,156.19,156.68,7105.0,135.6091,135.9212,135.3924,135.8172,7105.0
2021-08-11 10:35:00,156.68,156.75,156.51,156.51,4515.0,135.8172,135.8778,135.6698,135.6698,4515.0
2021-08-11 10:40:00,156.45,156.65,156.09,156.64,6754.0,135.6178,135.7912,135.3057,135.7825,6754.0
2021-08-11 10:45:00,156.74,156.81,156.59,156.77,2379.0,135.8692,135.9299,135.7392,135.8952,2379.0
2021-08-11 10:50:00,156.75,156.96,156.67,156.82,4781.0,135.8778,136.0599,135.8085,135.9385,4781.0
2021-08-11 10:55:00,156.82,156.88,156.72,156.88,2008.0,135.9385,135.9905,135.8518,135.9905,2008.0
2021-08-11 11:00:00,156.83,156.93,156.54,156.58,3632.0,135.9472,136.0339,135.6958,135.7305,3632.0
2021-08-11 11:05:00,156.58,156.66,156.46,156.66,7057.0,135.7305,135.7998,135.6265,135.7998,7057.0
2021-08-11 11:10:00,156.67,156.72,156.54,156.62,6229.0,135.8085,135.8518,135.6958,135.7652,6229.0
2021-08-11 11:15:00,156.67,156.67,156.42,156.43,3159.0,135.8085,135.8085,135.5918,135.6005,3159.0
2021-08-11 11:20:00,156.33,156.33,156.1,156.11,2206.0,135.5138,135.5138,135.3144,135.3231,2206.0
2021-08-11 11:25:00,156.07,156.22,156.05,156.06,2150.0,135.2884,135.4184,135.2711,135.2797,2150.0
2021-08-11 11:30:00,156.08,156.19,155.98,156.08,7539.0,135.2971,135.3924,135.2104,135.2971,7539.0
2021-08-11 11:35:00,156.08,156.25,156.06,156.24,3484.0,135.2971,135.4444,135.2797,135.4358,3484.0
2021-08-11 11:40:00,156.25,156.38,156.22,156.32,5801.0,135.4444,135.5571,135.4184,135.5051,5801.0
2021-08-11 11:45:00,156.32,156.56,156.25,156.56,1700.0,135.5051,135.7131,135.4444,135.7131,1700.0
2021-08-11 11:50:00,156.62,156.74,156.62,156.63,1876.0,135.7652,135.8692,135.7652,135.7738,1876.0
2021-08-11 11:55:00,156.62,156.62,156.42,156.48,4862.0,135.7652,135.7652,135.5918,135.6438,4862.0
2021-08-11 12:00:00,156.5,156.77,156.5,156.62,6786.0,135.6611,135.8952,135.6611,135.7652,6786.0
2021-08-11 12:05:00,156.6,156.6,156.33,156.38,2286.0,135.7478,135.7478,135.5138,135.5571,2286.0
2021-08-11 12:10:00,156.39,156.59,156.36,156.45,2600.0,135.5658,135.7392,135.5398,135.6178,2600.0
2021-08-11 12:15:00,156.4,156.53,156.4,156.53,1005.0,135.5745,135.6871,135.5745,135.6871,1005.0
2021-08-11 12:20:00,156.54,156.59,156.52,156.54,2106.0,135.6958,135.7392,135.6785,135.6958,2106.0
2021-08-11 12:25:00,156.51,156.51,156.38,156.49,2401.0,135.6698,135.6698,135.5571,135.6525,2401.0
2021-08-11 12:30:00,156.46,156.46,156.26,156.34,3031.0,135.6265,135.6265,135.4531,135.5224,3031.0
2021-08-11 12:35:00,156.36,156.45,156.26,156.28,7359.0,135.5398,135.6178,135.4531,135.4704,7359.0
2021-08-11 12:40:00,156.35,156.44,156.27,156.4,3119.0,135.5311,135.6091,135.4618,135.5745,3119.0
2021-08-11 12:45:00,156.43,156.43,156.19,156.32,5889.0,135.6005,135.6005,135.3924,135.5051,5889.0
2021-08-11 12:50:00,156.34,156.34,156.16,156.19,2182.0,135.5224,135.5224,135.3664,135.3924,2182.0
2021-08-11 12:55:00,156.19,156.19,156.06,156.14,2421.0,135.3924,135.3924,135.2797,135.3491,2421.0
2021-08-11 13:00:00,156.13,156.3,156.07,156.08,4143.0,135.3404,135.4878,135.2884,135.2971,4143.0
2021-08-11 13:05:00,156.07,156.16,156.01,156.16,1806.0,135.2884,135.3664,135.2364,135.3664,1806.0
2021-08-11 13:10:00,156.15,156.2,156.1,156.13,3193.0,135.3577,135.4011,135.3144,135.3404,3193.0
2021-08-11 13:15:00,156.16,156.39,156.16,156.35,3840.0,135.3664,135.5658,135.3664,135.5311,3840.0
2021-08-11 13:20:00,156.44,156.45,156.3,156.3,3287.0,135.6091,135.6178,135.4878,135.4878,3287.0
2021-08-11 13:25:00,156.29,156.45,156.26,156.36,2855.0,135.4791,135.6178,135.4531,135.5398,2855.0
2021-08-11 13:30:00,156.36,156.38,156.24,156.33,3684.0,135.5398,135.5571,135.4358,135.5138,3684.0
2021-08-11 13:35:00,156.28,156.34,156.24,156.26,4931.0,135.4704,135.5224,135.4358,135.4531,4931.0
2021-08-11 13:40:00,156.22,156.3,156.21,156.3,1685.0,135.4184,135.4878,135.4098,135.4878,1685.0
2021-08-11 13:45:00,156.34,156.42,156.31,156.42,2241.0,135.5224,135.5918,135.4964,135.5918,2241.0
2021-08-11 13:50:00,156.36,156.54,156.35,156.44,3707.0,135.5398,135.6958,135.5311,135.6091,3707.0
2021-08-11 13:55:00,156.41,156.43,156.37,156.4,1701.0,135.5831,135.6005,135.5484,135.5745,1701.0
2021-08-11 14:00:00,156.41,156.44,156.35,156.38,2640.0,135.5831,135.6091,135.5311,135.5571,2640.0
2021-08-11 14:05:00,156.38,156.57,156.38,156.57,3315.0,135.5571,135.7218,135.5571,135.7218,3315.0
2021-08-11 14:10:00,156.58,156.59,156.38,156.46,4423.0,135.7305,135.7392,135.5571,135.6265,4423.0
2021-08-11 14:15:00,156.46,156.53,156.44,156.47,2648.0,135.6265,135.6871,135.6091,135.6351,2648.0
2021-08-11 14:20:00,156.5,156.5,156.46,156.5,1949.0,135.6611,135.6611,135.6265,135.6611,1949.0
2021-08-11 14:25:00,156.53,156.61,156.52,156.56,4171.0,135.6871,135.7565,135.6785,135.7131,4171.0
2021-08-11 14:30:00,156.56,156.67,156.54,156.64,4104.0,135.7131,135.8085,135.6958,135.7825,4104.0
2021-08-11 14:35:00,156.6,156.66,156.56,156.56,3840.0,135.7478,135.7998,135.7131,135.7131,3840.0
2021-08-11 14:40:00,156.62,156.64,156.51,156.52,3080.0,135.7652,135.7825,135.6698,135.6785,3080.0
2021-08-11 14:45:00,156.5,156.58,156.5,156.5,1946.0,135.6611,135.7305,135.6611,135.6611,1946.0
2021-08-11 14:50:00,156.52,156.52,156.48,156.49,1190.0,135.6785,135.6785,135.6438,135.6525,1190.0
2021-08-11 14:55:00,156.45,156.46,156.34,156.34,2645.0,135.6178,135.6265,135.5224,135.5224,2645.0
2021-08-11 15:00:00,156.43,156.57,156.43,156.56,2745.0,135.6005,135.7218,135.6005,135.7131,2745.0
2021-08-11 15:05:00,156.55,156.67,156.52,156.52,3263.0,135.7045,135.8085,135.6785,135.6785,3263.0
2021-08-11 15:10:00,156.54,156.56,156.43,156.53,9219.0,135.6958,135.7131,135.6005,135.6871,9219.0
2021-08-11 15:15:00,156.53,156.57,156.45,156.46,4886.0,135.6871,135.7218,135.6178,135.6265,4886.0
2021-08-11 15:20:00,156.49,156.58,156.38,156.45,8093.0,135.6525,135.7305,135.5571,135.6178,8093.0
2021-08-11 15:25:00,156.45,156.61,156.42,156.61,10425.0,135.6178,135.7565,135.5918,135.7565,10425.0
2021-08-11 15:30:00,156.68,156.68,156.56,156.59,6138.0,135.8172,135.8172,135.7131,135.7392,6138.0
2021-08-11 15:35:00,156.56,156.63,156.5,156.55,15936.0,135.7131,135.7738,135.6611,135.7045,15936.0
2021-08-11 15:40:00,156.5,156.59,156.41,156.52,9340.0,135.6611,135.7392,135.5831,135.6785,9340.0
2021-08-11 15:45:00,156.47,156.57,156.47,156.52,6009.0,135.6351,135.7218,135.6351,135.6785,6009.0
2021-08-11 15:50:00,156.49,156.52,156.31,156.47,12621.0,135.6525,135.6785,135.4964,135.6351,12621.0
2021-08-11 15:55:00,156.51,156.57,156.39,156.46,45069.0,135.6698,135.7218,135.5658,135.6265,45069.0
2021-08-12 09:30:00,156.55,156.55,155.39,155.53,13506.0,135.7045,135.7045,134.6989,134.8203,13506.0
2021-08-12 09:35:00,155.5,156.05,155.17,155.95,6796.0,134.7943,135.2711,134.5082,135.1844,6796.0
2021-08-12 09:40:00,156.02,156.3,155.76,155.9,5738.0,135.245,135.4878,135.0197,135.141,5738.0
2021-08-12 09:45:00,155.79,155.91,155.39,155.77,19353.0,135.0457,135.1497,134.6989,135.0283,19353.0
2021-08-12 09:50:00,155.77,156.39,155.76,156.37,3867.0,135.0283,135.5658,135.0197,135.5484,3867.0
2021-08-12 09:55:00,156.47,156.79,156.27,156.49,7166.0,135.6351,135.9125,135.4618,135.6525,7166.0
2021-08-12 10:00:00,156.33,156.59,156.24,156.52,2602.0,135.5138,135.7392,135.4358,135.6785,2602.0
2021-08-12 10:05:00,156.58,156.99,156.58,156.99,2254.0,135.7305,136.0859,135.7305,136.0859,2254.0
2021-08-12 10:10:00,157.02,157.33,157.02,157.23,5145.0,136.1119,136.3806,136.1119,136.2939,5145.0
2021-08-12 10:15:00,157.22,157.29,157.05,157.17,3141.0,136.2853,136.3459,136.1379,136.2419,3141.0
2021-08-12 10:20:00,157.07,157.07,156.89,156.91,1573.0,136.1552,136.1552,135.9992,136.0165,1573.0
2021-08-12 10:25:00,156.98,157.15,156.89,157.06,8426.0,136.0772,136.2246,135.9992,136.1466,8426.0
2021-08-12 10:30:00,157.15,157.28,157.08,157.24,3598.0,136.2246,136.3373,136.1639,136.3026,3598.0
2021-08-12 10:35:00,157.28,157.45,157.24,157.45,2206.0,136.3373,136.4846,136.3026,136.4846,2206.0
2021-08-12 10:40:00,157.5,157.54,157.37,157.37,4342.0,136.528,136.5627,136.4153,136.4153,4342.0
2021-08-12 10:45:00,157.41,157.41,157.22,157.32,14597.0,136.45,136.45,136.2853,136.3719,14597.0
2021-08-12 10:50:00,157.33,157.47,157.21,157.46,4108.0,136.3806,136.502,136.2766,136.4933,4108.0
2021-08-12 10:55:00,157.48,157.56,157.37,157.56,3557.0,136.5106,136.58,136.4153,136.58,3557.0
2021-08-12 11:00:00,157.63,157.75,157.57,157.68,3911.0,136.6407,136.7447,136.5887,136.684,3911.0
2021-08-12 11:05:00,157.78,158.0,157.78,157.96,4555.0,136.7707,136.9614,136.7707,136.9267,4555.0
2021-08-12 11:10:00,157.96,158.05,157.77,157.85,5729.0,136.9267,137.0047,136.762,136.8314,5729.0
2021-08-12 11:15:00,157.81,157.81,157.61,157.63,2109.0,136.7967,136.7967,136.6233,136.6407,2109.0
2021-08-12 11:20:00,157.6,157.85,157.53,157.67,5846.0,136.6147,136.8314,136.554,136.6753,5846.0
2021-08-12 11:25:00,157.73,157.83,157.65,157.83,1880.0,136.7274,136.814,136.658,136.814,1880.0
2021-08-12 11:30:00,157.75,157.81,157.67,157.71,4263.0,136.7447,136.7967,136.6753,136.71,4263.0
2021-08-12 11:35:00,157.71,157.71,157.27,157.27,6142.0,136.71,136.71,136.3286,136.3286,6142.0
2021-08-12 11:40:00,157.33,157.39,157.27,157.27,1725.0,136.3806,136.4326,136.3286,136.3286,1725.0
2021-08-12 11:45:00,157.3,157.32,157.13,157.13,7320.0,136.3546,136.3719,136.2072,136.2072,7320.0
2021-08-12 11:50:00,157.16,157.16,156.82,156.82,2734.0,136.2333,136.2333,135.9385,135.9385,2734.0
2021-08-12 11:55:00,156.84,156.88,156.68,156.68,1683.0,135.9559,135.9905,135.8172,135.8172,1683.0
2021-08-12 12:00:00,156.69,156.82,156.58,156.82,5030.0,135.8258,135.9385,135.7305,135.9385,5030.0
2021-08-12 12:05:00,156.8,157.1,156.74,157.0,3434.0,135.9212,136.1812,135.8692,136.0946,3434.0
2021-08-12 12:10:00,157.0,157.12,156.99,157.12,3535.0,136.0946,136.1986,136.0859,136.1986,3535.0
2021-08-12 12:15:00,157.08,157.11,156.92,156.96,13665.0,136.1639,136.1899,136.0252,136.0599,13665.0
2021-08-12 12:20:00,156.98,157.08,156.98,157.06,1314.0,136.0772,136.1639,136.0772,136.1466,1314.0
2021-08-12 12:25:00,157.16,157.26,157.05,157.17,5362.0,136.2333,136.3199,136.1379,136.2419,5362.0
2021-08-12 12:30:00,157.2,157.29,157.19,157.19,945.0,136.2679,136.3459,136.2593,136.2593,945.0
2021-08-12 12:35:00,157.25,157.3,157.19,157.28,7950.0,136.3113,136.3546,136.2593,136.3373,7950.0
2021-08-12 12:40:00,157.22,157.53,157.22,157.39,14196.0,136.2853,136.554,136.2853,136.4326,14196.0
2021-08-12 12:45:00,157.38,157.56,157.36,157.45,18173.0,136.424,136.58,136.4066,136.4846,18173.0
2021-08-12 12:50:00,157.36,157.53,157.35,157.45,40713.0,136.4066,136.554,136.398,136.4846,40713.0
2021-08-12 12:55:00,157.42,157.5,157.3,157.36,57941.0,136.4586,136.528,136.3546,136.4066,57941.0
2021-08-12 13:00:00,157.35,157.43,157.2,157.37,30376.0,136.398,136.4673,136.2679,136.4153,30376.0
2021-08-12 13:05:00,157.3,157.43,157.28,157.4,5181.0,136.3546,136.4673,136.3373,136.4413,5181.0
2021-08-12 13:10:00,157.42,157.54,157.37,157.45,4492.0,136.4586,136.5627,136.4153,136.4846,4492.0
2021-08-12 13:15:00,157.44,157.46,157.37,157.37,4561.0,136.476,136.4933,136.4153,136.4153,4561.0
2021-08-12 13:20:00,157.43,157.64,157.43,157.5,3944.0,136.4673,136.6493,136.4673,136.528,3944.0
2021-08-12 13:25:00,157.47,157.63,157.47,157.58,4448.0,136.502,136.6407,136.502,136.5973,4448.0
2021-08-12 13:30:00,157.53,157.63,157.51,157.55,2917.0,136.554,136.6407,136.5366,136.5713,2917.0
2021-08-12 13:35:00,157.62,157.62,157.27,157.27,6951.0,136.632,136.632,136.3286,136.3286,6951.0
2021-08-12 13:40:00,157.31,157.35,157.07,157.07,6111.0,136.3633,136.398,136.1552,136.1552,6111.0
2021-08-12 13:45:00,157.03,157.1,156.93,157.03,4777.0,136.1206,136.1812,136.0339,136.1206,4777.0
2021-08-12 13:50:00,157.04,157.11,157.03,157.05,1733.0,136.1292,136.1899,136.1206,136.1379,1733.0
2021-08-12 13:55:00,157.09,157.11,157.03,157.1,1852.0,136.1726,136.1899,136.1206,136.1812,1852.0
2021-08-12 14:00:00,157.09,157.24,157.07,157.23,4604.0,136.1726,136.3026,136.1552,136.2939,4604.0
2021-08-12 14:05:00,157.22,157.26,157.03,157.03,3017.0,136.2853,136.3199,136.1206,136.1206,3017.0
2021-08-12 14:10:00,156.96,157.06,156.96,156.97,4749.0,136.0599,136.1466,136.0599,136.0686,4749.0
2021-08-12 14:15:00,156.97,157.11,156.94,157.04,3158.0,136.0686,136.1899,136.0425,136.1292,3158.0
2021-08-12 14:20:00,156.97,157.12,156.97,157.09,2903.0,136.0686,136.1986,136.0686,136.1726,2903.0
2021-08-12 14:25:00,157.09,157.25,157.09,157.25,2381.0,136.1726,136.3113,136.1726,136.3113,2381.0
2021-08-12 14:30:00,157.19,157.44,157.19,157.4,4192.0,136.2593,136.476,136.2593,136.4413,4192.0
2021-08-12 14:35:00,157.46,157.53,157.33,157.4,2572.0,136.4933,136.554,136.3806,136.4413,2572.0
2021-08-12 14:40:00,157.31,157.43,157.27,157.32,3970.0,136.3633,136.4673,136.3286,136.3719,3970.0
2021-08-12 14:45:00,157.27,157.36,157.26,157.35,3708.0,136.3286,136.4066,136.3199,136.398,3708.0
2021-08-12 14:50:00,157.36,157.43,157.32,157.38,3587.0,136.4066,136.4673,136.3719,136.424,3587.0
2021-08-12 14:55:00,157.4,157.48,157.33,157.33,2683.0,136.4413,136.5106,136.3806,136.3806,2683.0
2021-08-12 15:00:00,157.33,157.33,157.04,157.1,7397.0,136.3806,136.3806,136.1292,136.1812,7397.0
2021-08-12 15:05:00,157.08,157.27,157.04,157.23,3120.0,136.1639,136.3286,136.1292,136.2939,3120.0
2021-08-12 15:10:00,157.2,157.28,157.15,157.28,4029.0,136.2679,136.3373,136.2246,136.3373,4029.0
2021-08-12 15:15:00,157.25,157.33,157.23,157.28,6054.0,136.3113,136.3806,136.2939,136.3373,6054.0
2021-08-12 15:20:00,157.26,157.43,157.23,157.36,9493.0,136.3199,136.4673,136.2939,136.4066,9493.0
2021-08-12 15:25:00,157.31,157.59,157.31,157.51,5115.0,136.3633,136.606,136.3633,136.5366,5115.0
2021-08-12 15:30:00,157.42,157.45,157.36,157.44,5056.0,136.4586,136.4846,136.4066,136.476,5056.0
2021-08-12 15:35:00,157.37,157.42,157.28,157.33,8374.0,136.4153,136.4586,136.3373,136.3806,8374.0
2021-08-12 15:40:00,157.31,157.36,157.24,157.35,10311.0,136.3633,136.4066,136.3026,136.398,10311.0
2021-08-12 15:45:00,157.3,157.46,157.29,157.46,9837.0,136.3546,136.4933,136.3459,136.4933,9837.0
2021-08-12 15:50:00,157.44,157.53,157.38,157.43,19130.0,136.476,136.554,136.424,136.4673,19130.0
2021-08-12 15:55:00,157.45,157.56,157.37,157.56,32652.0,136.4846,136.58,136.4153,136.58,32652.0
2021-08-13 09:30:00,158.16,158.43,157.96,158.1,6874.0,137.1001,137.3341,136.9267,137.0481,6874.0
2021-08-13 09:35:00,158.1,158.27,158.01,158.07,1446.0,137.0481,137.1954,136.9701,137.0221,1446.0
2021-08-13 09:40:00,157.92,158.01,157.74,157.85,1308.0,136.8921,136.9701,136.736,136.8314,1308.0
2021-08-13 09:45:00,157.69,157.84,157.64,157.73,1924.0,136.6927,136.8227,136.6493,136.7274,1924.0
2021-08-13 09:50:00,157.86,158.25,157.74,158.25,1342.0,136.84,137.1781,136.736,137.1781,1342.0
2021-08-13 09:55:00,158.1,158.4,158.09,158.34,1613.0,137.0481,137.3081,137.0394,137.2561,1613.0
2021-08-13 10:00:00,158.27,158.42,158.26,158.26,4026.0,137.1954,137.3255,137.1868,137.1868,4026.0
2021-08-13 10:05:00,158.25,158.3,158.08,158.12,3869.0,137.1781,137.2215,137.0307,137.0654,3869.0
2021-08-13 10:10:00,158.02,158.02,157.76,158.02,4935.0,136.9787,136.9787,136.7534,136.9787,4935.0
2021-08-13 10:15:00,158.42,158.42,158.06,158.18,5242.0,137.3255,137.3255,137.0134,137.1174,5242.0
2021-08-13 10:20:00,158.16,158.18,157.79,157.95,4169.0,137.1001,137.1174,136.7794,136.9181,4169.0
2021-08-13 10:25:00,157.97,158.19,157.91,158.19,530.0,136.9354,137.1261,136.8834,137.1261,530.0
2021-08-13 10:30:00,158.16,158.19,158.13,158.19,600.0,137.1001,137.1261,137.0741,137.1261,600.0
2021-08-13 10:35:00,158.3,158.41,158.25,158.34,2160.0,137.2215,137.3168,137.1781,137.2561,2160.0
2021-08-13 10:40:00,158.3,158.3,158.3,158.3,100.0,137.2215,137.2215,137.2215,137.2215,100.0
2021-08-13 10:45:00,158.26,158.36,158.25,158.36,7086.0,137.1868,137.2735,137.1781,137.2735,7086.0
2021-08-13 10:50:00,158.42,158.5,158.34,158.5,3210.0,137.3255,137.3948,137.2561,137.3948,3210.0
2021-08-13 10:55:00,158.54,158.65,158.48,158.48,2729.0,137.4295,137.5249,137.3775,137.3775,2729.0
2021-08-13 11:00:00,158.49,158.49,158.38,158.38,2500.0,137.3862,137.3862,137.2908,137.2908,2500.0
2021-08-13 11:05:00,158.32,158.33,158.22,158.22,705.0,137.2388,137.2475,137.1521,137.1521,705.0
2021-08-13 11:10:00,158.16,158.2,158.07,158.07,3194.0,137.1001,137.1348,137.0221,137.0221,3194.0
2021-08-13 11:15:00,158.09,158.25,158.09,158.25,1943.0,137.0394,137.1781,137.0394,137.1781,1943.0
2021-08-13 11:20:00,158.22,158.3,158.19,158.26,3245.0,137.1521,137.2215,137.1261,137.1868,3245.0
2021-08-13 11:25:00,158.3,158.33,158.15,158.2,4269.0,137.2215,137.2475,137.0914,137.1348,4269.0
2021-08-13 11:30:00,158.31,158.43,158.26,158.4,1851.0,137.2301,137.3341,137.1868,137.3081,1851.0
2021-08-13 11:35:00,158.43,158.66,158.43,158.65,751.0,137.3341,137.5335,137.3341,137.5249,751.0
2021-08-13 11:40:00,158.71,158.76,158.69,158.74,1650.0,137.5769,137.6202,137.5595,137.6029,1650.0
2021-08-13 11:45:00,158.74,158.79,158.61,158.67,3770.0,137.6029,137.6462,137.4902,137.5422,3770.0
2021-08-13 11:50:00,158.67,158.8,158.67,158.8,1100.0,137.5422,137.6549,137.5422,137.6549,1100.0
2021-08-13 11:55:00,158.8,158.81,158.72,158.81,1081.0,137.6549,137.6635,137.5855,137.6635,1081.0
2021-08-13 12:00:00,158.76,158.78,158.58,158.58,1582.0,137.6202,137.6375,137.4642,137.4642,1582.0
2021-08-13 12:05:00,158.48,158.53,158.47,158.47,900.0,137.3775,137.4208,137.3688,137.3688,900.0
2021-08-13 12:10:00,158.57,158.68,158.57,158.61,2314.0,137.4555,137.5509,137.4555,137.4902,2314.0
2021-08-13 12:15:00,158.63,158.63,158.6,158.61,1188.0,137.5075,137.5075,137.4815,137.4902,1188.0
2021-08-13 12:20:00,158.59,158.59,158.38,158.45,3532.0,137.4728,137.4728,137.2908,137.3515,3532.0
2021-08-13 12:25:00,158.42,158.45,158.3,158.31,1035.0,137.3255,137.3515,137.2215,137.2301,1035.0
2021-08-13 12:30:00,158.24,158.32,158.21,158.21,700.0,137.1694,137.2388,137.1434,137.1434,700.0
2021-08-13 12:35:00,158.2,158.38,158.2,158.38,2503.0,137.1348,137.2908,137.1348,137.2908,2503.0
2021-08-13 12:40:00,158.37,158.51,158.36,158.47,1738.0,137.2821,137.4035,137.2735,137.3688,1738.0
2021-08-13 12:45:00,158.51,158.55,158.4,158.4,3190.0,137.4035,137.4382,137.3081,137.3081,3190.0
2021-08-13 12:50:00,158.44,158.49,158.38,158.46,2510.0,137.3428,137.3862,137.2908,137.3601,2510.0
2021-08-13 12:55:00,158.45,158.49,158.41,158.46,1656.0,137.3515,137.3862,137.3168,137.3601,1656.0
2021-08-13 13:00:00,158.38,158.4,158.31,158.32,2134.0,137.2908,137.3081,137.2301,137.2388,2134.0
2021-08-13 13:05:00,158.31,158.42,158.31,158.34,3222.0,137.2301,137.3255,137.2301,137.2561,3222.0
2021-08-13 13:10:00,158.38,158.4,158.34,158.39,1043.0,137.2908,137.3081,137.2561,137.2995,1043.0
2021-08-13 13:15:00,158.39,158.58,158.39,158.45,2528.0,137.2995,137.4642,137.2995,137.3515,2528.0
2021-08-13 13:20:00,158.46,158.54,158.46,158.52,1178.0,137.3601,137.4295,137.3601,137.4122,1178.0
2021-08-13 13:25:00,158.5,158.56,158.4,158.55,14998.0,137.3948,137.4468,137.3081,137.4382,14998.0
2021-08-13 13:30:00,158.61,158.66,158.6,158.65,3635.0,137.4902,137.5335,137.4815,137.5249,3635.0
2021-08-13 13:35:00,158.63,158.63,158.56,158.59,1338.0,137.5075,137.5075,137.4468,137.4728,1338.0
2021-08-13 13:40:00,158.59,158.7,158.57,158.59,2271.0,137.4728,137.5682,137.4555,137.4728,2271.0
2021-08-13 13:45:00,158.55,158.55,158.5,158.53,776.0,137.4382,137.4382,137.3948,137.4208,776.0
2021-08-13 13:50:00,158.46,158.49,158.43,158.43,1280.0,137.3601,137.3862,137.3341,137.3341,1280.0
2021-08-13 13:55:00,158.43,158.43,158.26,158.33,3990.0,137.3341,137.3341,137.1868,137.2475,3990.0
2021-08-13 14:00:00,158.27,158.37,158.27,158.37,1019.0,137.1954,137.2821,137.1954,137.2821,1019.0
2021-08-13 14:05:00,158.35,158.44,158.35,158.44,1298.0,137.2648,137.3428,137.2648,137.3428,1298.0
2021-08-13 14:10:00,158.47,158.61,158.44,158.59,2233.0,137.3688,137.4902,137.3428,137.4728,2233.0
2021-08-13 14:15:00,158.64,158.71,158.59,158.59,3030.0,137.5162,137.5769,137.4728,137.4728,3030.0
2021-08-13 14:20:00,158.64,158.73,158.58,158.73,1842.0,137.5162,137.5942,137.4642,137.5942,1842.0
2021-08-13 14:25:00,158.67,158.77,158.67,158.73,2608.0,137.5422,137.6289,137.5422,137.5942,2608.0
2021-08-13 14:30:00,158.74,158.85,158.74,158.79,2353.0,137.6029,137.6982,137.6029,137.6462,2353.0
2021-08-13 14:35:00,158.88,158.89,158.82,158.82,2262.0,137.7242,137.7329,137.6722,137.6722,2262.0
2021-08-13 14:40:00,158.82,158.92,158.8,158.92,1842.0,137.6722,137.7589,137.6549,137.7589,1842.0
2021-08-13 14:45:00,158.94,158.96,158.94,158.96,300.0,137.7762,137.7936,137.7762,137.7936,300.0
2021-08-13 14:50:00,158.94,158.94,158.81,158.9,3701.0,137.7762,137.7762,137.6635,137.7416,3701.0
2021-08-13 14:55:00,158.91,158.91,158.75,158.9,3200.0,137.7502,137.7502,137.6115,137.7416,3200.0
2021-08-13 15:00:00,158.91,158.92,158.81,158.87,2040.0,137.7502,137.7589,137.6635,137.7156,2040.0
2021-08-13 15:05:00,158.91,159.03,158.91,159.02,3928.0,137.7502,137.8543,137.7502,137.8456,3928.0
2021-08-13 15:10:00,158.97,159.03,158.86,158.86,3600.0,137.8022,137.8543,137.7069,137.7069,3600.0
2021-08-13 15:15:00,158.79,158.83,158.58,158.63,3472.0,137.6462,137.6809,137.4642,137.5075,3472.0
2021-08-13 15:20:00,158.63,158.71,158.62,158.66,1680.0,137.5075,137.5769,137.4988,137.5335,1680.0
2021-08-13 15:25:00,158.71,158.82,158.68,158.81,2489.0,137.5769,137.6722,137.5509,137.6635,2489.0
2021-08-13 15:30:00,158.85,158.87,158.72,158.75,2562.0,137.6982,137.7156,137.5855,137.6115,2562.0
2021-08-13 15:35:00,158.8,159.02,158.8,158.88,7703.0,137.6549,137.8456,137.6549,137.7242,7703.0
2021-08-13 15:40:00,158.89,159.0,158.77,158.91,6476.0,137.7329,137.8282,137.6289,137.7502,6476.0
2021-08-13 15:45:00,158.87,159.09,158.87,159.01,6515.0,137.7156,137.9063,137.7156,137.8369,6515.0
2021-08-13 15:50:00,159.0,159.05,158.76,158.79,10773.0,137.8282,137.8716,137.6202,137.6462,10773.0
2021-08-13 15:55:00,158.82,159.18,158.73,159.17,40609.0,137.6722,137.9843,137.5942,137.9756,40609.0
2021-08-16 09:30:00,158.88,159.75,158.19,159.67,15089.0,137.7242,138.4784,137.1261,138.409,15089.0
2021-08-16 09:35:00,159.8,160.6,159.71,159.86,40033.0,138.5217,139.2152,138.4437,138.5737,40033.0
2021-08-16 09:40:00,159.7,159.99,159.47,159.76,7817.0,138.435,138.6864,138.2357,138.487,7817.0
2021-08-16 09:45:00,159.75,160.56,159.75,160.14,6329.0,138.4784,139.1805,138.4784,138.8164,6329.0
2021-08-16 09:50:00,160.27,160.7,160.14,160.37,14467.0,138.9291,139.3019,138.8164,139.0158,14467.0
2021-08-16 09:55:00,160.37,160.93,160.37,160.81,22715.0,139.0158,139.5013,139.0158,139.3972,22715.0
2021-08-16 10:00:00,160.91,161.11,160.29,160.33,12376.0,139.4839,139.6573,138.9465,138.9811,12376.0
2021-08-16 10:05:00,160.36,160.36,159.9,160.27,5328.0,139.0072,139.0072,138.6084,138.9291,5328.0
2021-08-16 10:10:00,160.2,160.33,159.92,160.3,5402.0,138.8685,138.9811,138.6257,138.9551,5402.0
2021-08-16 10:15:00,160.25,161.07,160.25,161.07,7054.0,138.9118,139.6226,138.9118,139.6226,7054.0
2021-08-16 10:20:00,161.1,161.1,160.8,160.87,3050.0,139.6486,139.6486,139.3886,139.4492,3050.0
2021-08-16 10:25:00,160.97,161.29,160.96,161.12,4993.0,139.5359,139.8133,139.5273,139.666,4993.0
2021-08-16 10:30:00,161.17,161.35,161.0,161.28,6159.0,139.7093,139.8653,139.5619,139.8047,6159.0
2021-08-16 10:35:00,161.26,161.31,160.9,160.96,7059.0,139.7873,139.8307,139.4753,139.5273,7059.0
2021-08-16 10:40:00,160.93,161.08,160.88,161.08,5519.0,139.5013,139.6313,139.4579,139.6313,5519.0
2021-08-16 10:45:00,161.12,161.2,160.93,161.12,5518.0,139.666,139.7353,139.5013,139.666,5518.0
2021-08-16 10:50:00,161.16,161.16,160.85,160.91,4727.0,139.7006,139.7006,139.4319,139.4839,4727.0
2021-08-16 10:55:00,160.91,161.16,160.91,161.06,8742.0,139.4839,139.7006,139.4839,139.6139,8742.0
2021-08-16 11:00:00,160.98,161.28,160.98,161.19,3224.0,139.5446,139.8047,139.5446,139.7266,3224.0
2021-08-16 11:05:00,161.25,161.25,161.08,161.16,4790.0,139.7786,139.7786,139.6313,139.7006,4790.0
2021-08-16 11:10:00,161.15,161.27,161.1,161.16,4632.0,139.692,139.796,139.6486,139.7006,4632.0
2021-08-16 11:15:00,161.12,161.12,160.95,161.04,6308.0,139.666,139.666,139.5186,139.5966,6308.0
2021-08-16 11:20:00,161.06,161.27,161.06,161.18,2400.0,139.6139,139.796,139.6139,139.718,2400.0
2021-08-16 11:25:00,161.14,161.24,161.06,161.21,6410.0,139.6833,139.77,139.6139,139.744,6410.0
2021-08-16 11:30:00,161.2,161.25,160.96,161.25,5494.0,139.7353,139.7786,139.5273,139.7786,5494.0
2021-08-16 11:35:00,161.3,161.3,161.04,161.04,4677.0,139.822,139.822,139.5966,139.5966,4677.0
2021-08-16 11:40:00,161.08,161.17,160.98,161.15,6482.0,139.6313,139.7093,139.5446,139.692,6482.0
2021-08-16 11:45:00,161.14,161.18,160.98,161.0,3732.0,139.6833,139.718,139.5446,139.5619,3732.0
2021-08-16 11:50:00,161.02,161.03,160.81,160.93,7348.0,139.5793,139.5879,139.3972,139.5013,7348.0
2021-08-16 11:55:00,160.93,161.07,160.86,161.07,6273.0,139.5013,139.6226,139.4406,139.6226,6273.0
2021-08-16 12:00:00,161.06,161.23,160.99,161.18,4422.0,139.6139,139.7613,139.5533,139.718,4422.0
2021-08-16 12:05:00,161.18,161.18,160.94,161.0,6171.0,139.718,139.718,139.5099,139.5619,6171.0
2021-08-16 12:10:00,161.01,161.15,160.96,161.15,3646.0,139.5706,139.692,139.5273,139.692,3646.0
2021-08-16 12:15:00,161.1,161.13,160.96,160.97,4071.0,139.6486,139.6746,139.5273,139.5359,4071.0
2021-08-16 12:20:00,161.0,161.0,160.75,160.94,5209.0,139.5619,139.5619,139.3452,139.5099,5209.0
2021-08-16 12:25:00,160.97,161.16,160.97,161.14,2483.0,139.5359,139.7006,139.5359,139.6833,2483.0
2021-08-16 12:30:00,161.12,161.19,161.09,161.12,2500.0,139.666,139.7266,139.64,139.666,2500.0
2021-08-16 12:35:00,161.12,161.14,161.03,161.09,5550.0,139.666,139.6833,139.5879,139.64,5550.0
2021-08-16 12:40:00,161.09,161.28,161.09,161.24,3635.0,139.64,139.8047,139.64,139.77,3635.0
2021-08-16 12:45:00,161.28,161.28,161.09,161.09,2259.0,139.8047,139.8047,139.64,139.64,2259.0
2021-08-16 12:50:00,161.1,161.22,161.1,161.12,4862.0,139.6486,139.7526,139.6486,139.666,4862.0
2021-08-16 12:55:00,161.12,161.13,160.97,161.0,4022.0,139.666,139.6746,139.5359,139.5619,4022.0
2021-08-16 13:00:00,160.99,161.07,160.97,161.0,6214.0,139.5533,139.6226,139.5359,139.5619,6214.0
2021-08-16 13:05:00,161.03,161.18,161.0,161.09,6737.0,139.5879,139.718,139.5619,139.64,6737.0
2021-08-16 13:10:00,161.03,161.21,161.03,161.16,3163.0,139.5879,139.744,139.5879,139.7006,3163.0
2021-08-16 13:15:00,161.14,161.21,161.04,161.04,3894.0,139.6833,139.744,139.5966,139.5966,3894.0
2021-08-16 13:20:00,161.04,161.16,161.04,161.16,2721.0,139.5966,139.7006,139.5966,139.7006,2721.0
2021-08-16 13:25:00,161.16,161.29,161.07,161.29,7448.0,139.7006,139.8133,139.6226,139.8133,7448.0
2021-08-16 13:30:00,161.21,161.25,161.16,161.2,2959.0,139.744,139.7786,139.7006,139.7353,2959.0
2021-08-16 13:35:00,161.17,161.25,161.15,161.25,5005.0,139.7093,139.7786,139.692,139.7786,5005.0
2021-08-16 13:40:00,161.24,161.37,161.2,161.27,10717.0,139.77,139.8827,139.7353,139.796,10717.0
2021-08-16 13:45:00,161.26,161.29,161.12,161.21,5416.0,139.7873,139.8133,139.666,139.744,5416.0
2021-08-16 13:50:00,161.2,161.25,161.13,161.13,3199.0,139.7353,139.7786,139.6746,139.6746,3199.0
2021-08-16 13:55:00,161.17,161.25,161.15,161.15,4418.0,139.7093,139.7786,139.692,139.692,4418.0
2021-08-16 14:00:00,161.18,161.25,161.17,161.21,4553.0,139.718,139.7786,139.7093,139.744,4553.0
2021-08-16 14:05:00,161.24,161.38,161.18,161.33,3566.0,139.77,139.8913,139.718,139.848,3566.0
2021-08-16 14:10:00,161.37,161.54,161.15,161.15,25143.0,139.8827,140.03,139.692,139.692,25143.0
2021-08-16 14:15:00,161.16,161.43,161.11,161.43,21133.0,139.7006,139.9347,139.6573,139.9347,21133.0
2021-08-16 14:20:00,161.43,161.63,161.4,161.6,4138.0,139.9347,140.108,139.9087,140.082,4138.0
2021-08-16 14:25:00,161.59,161.64,161.45,161.46,10411.0,140.0734,140.1167,139.952,139.9607,10411.0
2021-08-16 14:30:00,161.47,161.64,161.46,161.64,2600.0,139.9694,140.1167,139.9607,140.1167,2600.0
2021-08-16 14:35:00,161.66,161.7,161.43,161.45,12874.0,140.1341,140.1687,139.9347,139.952,12874.0
2021-08-16 14:40:00,161.45,161.48,161.31,161.37,6968.0,139.952,139.978,139.8307,139.8827,6968.0
2021-08-16 14:45:00,161.38,161.39,161.29,161.36,7284.0,139.8913,139.9,139.8133,139.874,7284.0
2021-08-16 14:50:00,161.38,161.4,161.3,161.35,8008.0,139.8913,139.9087,139.822,139.8653,8008.0
2021-08-16 14:55:00,161.36,161.46,161.28,161.33,5219.0,139.874,139.9607,139.8047,139.848,5219.0
2021-08-16 15:00:00,161.28,161.33,161.03,161.06,7740.0,139.8047,139.848,139.5879,139.6139,7740.0
2021-08-16 15:05:00,161.06,161.29,161.06,161.27,6026.0,139.6139,139.8133,139.6139,139.796,6026.0
2021-08-16 15:10:00,161.25,161.25,161.09,161.09,5108.0,139.7786,139.7786,139.64,139.64,5108.0
2021-08-16 15:15:00,161.09,161.21,160.88,160.9,9898.0,139.64,139.744,139.4579,139.4753,9898.0
2021-08-16 15:20:00,160.88,160.98,160.77,160.97,6263.0,139.4579,139.5446,139.3626,139.5359,6263.0
2021-08-16 15:25:00,160.95,160.96,160.77,160.9,7460.0,139.5186,139.5273,139.3626,139.4753,7460.0
2021-08-16 15:30:00,160.87,161.1,160.71,161.06,11098.0,139.4492,139.6486,139.3105,139.6139,11098.0
2021-08-16 15:35:00,161.12,161.39,161.12,161.16,9715.0,139.666,139.9,139.666,139.7006,9715.0
2021-08-16 15:40:00,161.18,161.18,160.92,161.11,10313.0,139.718,139.718,139.4926,139.6573,10313.0
2021-08-16 15:45:00,161.12,161.23,161.09,161.1,11100.0,139.666,139.7613,139.64,139.6486,11100.0
2021-08-16 15:50:00,161.12,161.27,161.11,161.19,21017.0,139.666,139.796,139.6573,139.7266,21017.0
2021-08-16 15:55:00,161.15,161.49,161.13,161.4,62411.0,139.692,139.9867,139.6746,139.9087,62411.0
2021-08-17 09:30:00,161.12,161.32,160.01,161.21,11075.0,139.666,139.8393,138.7038,139.744,11075.0
2021-08-17 09:35:00,161.03,161.18,160.84,160.86,5378.0,139.5879,139.718,139.4232,139.4406,5378.0
2021-08-17 09:40:00,160.88,161.23,160.78,161.03,7679.0,139.4579,139.7613,139.3712,139.5879,7679.0
2021-08-17 09:45:00,160.96,161.13,160.96,161.05,1943.0,139.5273,139.6746,139.5273,139.6053,1943.0
2021-08-17 09:50:00,161.05,161.29,161.03,161.13,4597.0,139.6053,139.8133,139.5879,139.6746,4597.0
2021-08-17 09:55:00,161.03,161.15,160.78,161.15,2762.0,139.5879,139.692,139.3712,139.692,2762.0
2021-08-17 10:00:00,161.1,161.28,161.1,161.28,1602.0,139.6486,139.8047,139.6486,139.8047,1602.0
2021-08-17 10:05:00,161.33,161.62,161.27,161.62,6673.0,139.848,140.0994,139.796,140.0994,6673.0
2021-08-17 10:10:00,161.61,161.61,161.16,161.25,7923.0,140.0907,140.0907,139.7006,139.7786,7923.0
2021-08-17 10:15:00,161.25,161.53,161.21,161.47,6415.0,139.7786,140.0214,139.744,139.9694,6415.0
2021-08-17 10:20:00,161.47,161.54,161.38,161.47,3909.0,139.9694,140.03,139.8913,139.9694,3909.0
2021-08-17 10:25:00,161.54,161.55,161.12,161.2,5431.0,140.03,140.0387,139.666,139.7353,5431.0
2021-08-17 10:30:00,161.15,161.56,161.1,161.56,4058.0,139.692,140.0474,139.6486,140.0474,4058.0
2021-08-17 10:35:00,161.48,161.49,161.11,161.13,2599.0,139.978,139.9867,139.6573,139.6746,2599.0
2021-08-17 10:40:00,161.15,161.5,161.14,161.41,14990.0,139.692,139.9954,139.6833,139.9173,14990.0
2021-08-17 10:45:00,161.41,161.6,161.41,161.49,4517.0,139.9173,140.082,139.9173,139.9867,4517.0
2021-08-17 10:50:00,161.49,161.79,161.44,161.79,18341.0,139.9867,140.2467,139.9433,140.2467,18341.0
2021-08-17 10:55:00,161.75,161.96,161.72,161.92,11415.0,140.2121,140.3941,140.1861,140.3594,11415.0
2021-08-17 11:00:00,161.93,161.97,161.81,161.87,12582.0,140.3681,140.4028,140.2641,140.3161,12582.0
2021-08-17 11:05:00,161.81,162.0,161.78,161.96,11380.0,140.2641,140.4288,140.2381,140.3941,11380.0
2021-08-17 11:10:00,161.98,162.07,161.82,161.83,23954.0,140.4114,140.4895,140.2727,140.2814,23954.0
2021-08-17 11:15:00,161.83,162.14,161.83,162.12,2948.0,140.2814,140.5501,140.2814,140.5328,2948.0
2021-08-17 11:20:00,162.07,162.27,162.07,162.21,3101.0,140.4895,140.6628,140.4895,140.6108,3101.0
2021-08-17 11:25:00,162.23,162.37,162.23,162.35,1998.0,140.6282,140.7495,140.6282,140.7322,1998.0
2021-08-17 11:30:00,162.32,162.37,162.07,162.07,2400.0,140.7062,140.7495,140.4895,140.4895,2400.0
2021-08-17 11:35:00,162.06,162.11,161.97,161.98,3006.0,140.4808,140.5241,140.4028,140.4114,3006.0
2021-08-17 11:40:00,161.95,162.07,161.89,162.05,3956.0,140.3854,140.4895,140.3334,140.4721,3956.0
2021-08-17 11:45:00,162.04,162.17,161.98,162.12,10839.0,140.4635,140.5761,140.4114,140.5328,10839.0
2021-08-17 11:50:00,162.09,162.09,161.9,161.94,4774.0,140.5068,140.5068,140.3421,140.3768,4774.0
2021-08-17 11:55:00,161.95,161.95,161.72,161.72,3140.0,140.3854,140.3854,140.1861,140.1861,3140.0
2021-08-17 12:00:00,161.68,161.72,161.53,161.56,5207.0,140.1514,140.1861,140.0214,140.0474,5207.0
2021-08-17 12:05:00,161.56,161.65,161.51,161.64,3170.0,140.0474,140.1254,140.004,140.1167,3170.0
2021-08-17 12:10:00,161.64,161.87,161.61,161.83,3122.0,140.1167,140.3161,140.0907,140.2814,3122.0
2021-08-17 12:15:00,161.81,161.84,161.66,161.74,6097.0,140.2641,140.2901,140.1341,140.2034,6097.0
2021-08-17 12:20:00,161.74,161.76,161.68,161.69,2396.0,140.2034,140.2207,140.1514,140.1601,2396.0
2021-08-17 12:25:00,161.69,161.75,161.61,161.65,4553.0,140.1601,140.2121,140.0907,140.1254,4553.0
2021-08-17 12:30:00,161.59,161.6,161.52,161.54,1678.0,140.0734,140.082,140.0127,140.03,1678.0
2021-08-17 12:35:00,161.54,161.6,161.52,161.59,6852.0,140.03,140.082,140.0127,140.0734,6852.0
2021-08-17 12:40:00,161.53,161.56,161.38,161.39,6703.0,140.0214,140.0474,139.8913,139.9,6703.0
2021-08-17 12:45:00,161.39,161.47,161.21,161.46,4846.0,139.9,139.9694,139.744,139.9607,4846.0
2021-08-17 12:50:00,161.44,161.44,161.36,161.37,1984.0,139.9433,139.9433,139.874,139.8827,1984.0
2021-08-17 12:55:00,161.39,161.41,161.3,161.38,3608.0,139.9,139.9173,139.822,139.8913,3608.0
2021-08-17 13:00:00,161.38,161.44,161.09,161.11,3753.0,139.8913,139.9433,139.64,139.6573,3753.0
2021-08-17 13:05:00,161.05,161.05,160.87,161.04,2823.0,139.6053,139.6053,139.4492,139.5966,2823.0
2021-08-17 13:10:00,161.0,161.08,161.0,161.08,1797.0,139.5619,139.6313,139.5619,139.6313,1797.0
2021-08-17 13:15:00,160.98,160.99,160.73,160.73,3421.0,139.5446,139.5533,139.3279,139.3279,3421.0
2021-08-17 13:20:00,160.7,160.8,160.7,160.77,3698.0,139.3019,139.3886,139.3019,139.3626,3698.0
2021-08-17 13:25:00,160.71,160.74,160.53,160.68,3587.0,139.3105,139.3366,139.1545,139.2845,3587.0
2021-08-17 13:30:00,160.71,160.89,160.71,160.87,1657.0,139.3105,139.4666,139.3105,139.4492,1657.0
2021-08-17 13:35:00,160.83,160.91,160.79,160.87,1353.0,139.4146,139.4839,139.3799,139.4492,1353.0
2021-08-17 13:40:00,160.85,160.86,160.81,160.86,2952.0,139.4319,139.4406,139.3972,139.4406,2952.0
2021-08-17 13:45:00,160.89,160.94,160.86,160.94,3037.0,139.4666,139.5099,139.4406,139.5099,3037.0
2021-08-17 13:50:00,160.95,161.13,160.94,161.13,2905.0,139.5186,139.6746,139.5099,139.6746,2905.0
2021-08-17 13:55:00,161.14,161.16,160.92,160.93,4210.0,139.6833,139.7006,139.4926,139.5013,4210.0
2021-08-17 14:00:00,160.94,161.21,160.92,161.2,5108.0,139.5099,139.744,139.4926,139.7353,5108.0
2021-08-17 14:05:00,161.2,161.23,160.98,160.98,3532.0,139.7353,139.7613,139.5446,139.5446,3532.0
2021-08-17 14:10:00,160.95,161.1,160.9,161.1,3600.0,139.5186,139.6486,139.4753,139.6486,3600.0
2021-08-17 14:15:00,161.15,161.15,160.97,161.06,6328.0,139.692,139.692,139.5359,139.6139,6328.0
2021-08-17 14:20:00,161.09,161.13,161.0,161.13,3371.0,139.64,139.6746,139.5619,139.6746,3371.0
2021-08-17 14:25:00,161.13,161.14,160.97,160.98,1852.0,139.6746,139.6833,139.5359,139.5446,1852.0
2021-08-17 14:30:00,160.97,161.0,160.88,160.91,5885.0,139.5359,139.5619,139.4579,139.4839,5885.0
2021-08-17 14:35:00,160.89,160.89,160.81,160.81,3801.0,139.4666,139.4666,139.3972,139.3972,3801.0
2021-08-17 14:40:00,160.81,160.85,160.77,160.78,3373.0,139.3972,139.4319,139.3626,139.3712,3373.0
2021-08-17 14:45:00,160.8,161.01,160.8,160.96,8890.0,139.3886,139.5706,139.3886,139.5273,8890.0
2021-08-17 14:50:00,160.98,161.02,160.92,160.95,2609.0,139.5446,139.5793,139.4926,139.5186,2609.0
2021-08-17 14:55:00,160.95,161.0,160.93,160.94,4681.0,139.5186,139.5619,139.5013,139.5099,4681.0
2021-08-17 15:00:00,160.96,161.06,160.96,161.06,4400.0,139.5273,139.6139,139.5273,139.6139,4400.0
2021-08-17 15:05:00,161.04,161.14,161.04,161.12,2538.0,139.5966,139.6833,139.5966,139.666,2538.0
2021-08-17 15:10:00,161.08,161.15,161.01,161.08,2621.0,139.6313,139.692,139.5706,139.6313,2621.0
2021-08-17 15:15:00,161.08,161.22,161.08,161.14,2765.0,139.6313,139.7526,139.6313,139.6833,2765.0
2021-08-17 15:20:00,161.1,161.26,161.1,161.17,3775.0,139.6486,139.7873,139.6486,139.7093,3775.0
2021-08-17 15:25:00,161.18,161.19,161.08,161.09,3590.0,139.718,139.7266,139.6313,139.64,3590.0
2021-08-17 15:30:00,161.12,161.31,161.11,161.31,4654.0,139.666,139.8307,139.6573,139.8307,4654.0
2021-08-17 15:35:00,161.34,161.35,161.1,161.16,3146.0,139.8567,139.8653,139.6486,139.7006,3146.0
2021-08-17 15:40:00,161.14,161.33,161.13,161.25,11648.0,139.6833,139.848,139.6746,139.7786,11648.0
2021-08-17 15:45:00,161.25,161.41,161.25,161.31,7112.0,139.7786,139.9173,139.7786,139.8307,7112.0
2021-08-17 15:50:00,161.34,161.54,161.34,161.47,17549.0,139.8567,140.03,139.8567,139.9694,17549.0
2021-08-17 15:55:00,161.47,161.62,161.37,161.61,45231.0,139.9694,140.0994,139.8827,140.0907,45231.0
2021-08-18 09:30:00,161.2,161.52,161.0,161.28,17105.0,139.7353,140.0127,139.5619,139.8047,17105.0
2021-08-18 09:35:00,161.17,161.35,161.01,161.12,4713.0,139.7093,139.8653,139.5706,139.666,4713.0
2021-08-18 09:40:00,161.25,161.36,161.05,161.21,3562.0,139.7786,139.874,139.6053,139.744,3562.0
2021-08-18 09:45:00,161.33,161.77,161.33,161.77,5813.0,139.848,140.2294,139.848,140.2294,5813.0
2021-08-18 09:50:00,161.74,161.82,161.1,161.22,23229.0,140.2034,140.2727,139.6486,139.7526,23229.0
2021-08-18 09:55:00,161.19,161.37,160.74,160.75,13228.0,139.7266,139.8827,139.3366,139.3452,13228.0
2021-08-18 10:00:00,160.79,160.88,160.61,160.83,20062.0,139.3799,139.4579,139.2239,139.4146,20062.0
2021-08-18 10:05:00,160.71,160.78,160.47,160.74,3074.0,139.3105,139.3712,139.1025,139.3366,3074.0
2021-08-18 10:10:00,160.84,160.88,160.71,160.88,4030.0,139.4232,139.4579,139.3105,139.4579,4030.0
2021-08-18 10:15:00,160.91,161.15,160.83,160.91,9416.0,139.4839,139.692,139.4146,139.4839,9416.0
2021-08-18 10:20:00,160.93,161.06,160.81,161.06,10649.0,139.5013,139.6139,139.3972,139.6139,10649.0
2021-08-18 10:25:00,161.05,161.07,160.93,160.99,15809.0,139.6053,139.6226,139.5013,139.5533,15809.0
2021-08-18 10:30:00,161.07,161.2,160.94,160.97,4730.0,139.6226,139.7353,139.5099,139.5359,4730.0
2021-08-18 10:35:00,160.97,161.07,160.87,160.93,13153.0,139.5359,139.6226,139.4492,139.5013,13153.0
2021-08-18 10:40:00,160.93,160.97,160.72,160.77,22006.0,139.5013,139.5359,139.3192,139.3626,22006.0
2021-08-18 10:45:00,160.77,160.77,160.27,160.62,21166.0,139.3626,139.3626,138.9291,139.2325,21166.0
2021-08-18 10:50:00,160.62,161.06,160.57,160.94,20631.0,139.2325,139.6139,139.1892,139.5099,20631.0
2021-08-18 10:55:00,160.94,160.97,160.41,160.53,13767.0,139.5099,139.5359,139.0505,139.1545,13767.0
2021-08-18 11:00:00,160.5,160.68,160.1,160.11,14571.0,139.1285,139.2845,138.7818,138.7904,14571.0
2021-08-18 11:05:00,160.13,160.51,160.01,160.44,42232.0,138.8078,139.1372,138.7038,139.0765,42232.0
2021-08-18 11:10:00,160.47,160.48,159.63,159.71,17679.0,139.1025,139.1112,138.3744,138.4437,17679.0
2021-08-18 11:15:00,159.59,159.89,159.58,159.83,8460.0,138.3397,138.5997,138.331,138.5477,8460.0
2021-08-18 11:20:00,159.79,159.79,159.59,159.67,3408.0,138.5131,138.5131,138.3397,138.409,3408.0
2021-08-18 11:25:00,159.71,159.72,159.34,159.34,3315.0,138.4437,138.4524,138.123,138.123,3315.0
2021-08-18 11:30:00,159.35,159.55,159.27,159.41,4500.0,138.1316,138.305,138.0623,138.1837,4500.0
2021-08-18 11:35:00,159.36,159.36,159.15,159.19,1632.0,138.1403,138.1403,137.9583,137.9929,1632.0
2021-08-18 11:40:00,159.26,159.29,159.08,159.08,2605.0,138.0536,138.0796,137.8976,137.8976,2605.0
2021-08-18 11:45:00,159.09,159.14,158.98,159.03,3102.0,137.9063,137.9496,137.8109,137.8543,3102.0
2021-08-18 11:50:00,159.07,159.16,158.96,158.96,3815.0,137.8889,137.9669,137.7936,137.7936,3815.0
2021-08-18 11:55:00,158.92,159.22,158.89,159.22,5665.0,137.7589,138.019,137.7329,138.019,5665.0
2021-08-18 12:00:00,159.22,159.52,159.2,159.5,11768.0,138.019,138.279,138.0016,138.2617,11768.0
2021-08-18 12:05:00,159.52,159.54,159.45,159.47,5500.0,138.279,138.2963,138.2183,138.2357,5500.0
2021-08-18 12:10:00,159.44,159.56,159.44,159.5,4545.0,138.2097,138.3137,138.2097,138.2617,4545.0
2021-08-18 12:15:00,159.49,159.71,159.45,159.7,4185.0,138.253,138.4437,138.2183,138.435,4185.0
2021-08-18 12:20:00,159.68,159.74,159.55,159.55,3117.0,138.4177,138.4697,138.305,138.305,3117.0
2021-08-18 12:25:00,159.52,159.61,159.46,159.59,10204.0,138.279,138.357,138.227,138.3397,10204.0
2021-08-18 12:30:00,159.59,159.65,159.53,159.62,9624.0,138.3397,138.3917,138.2877,138.3657,9624.0
2021-08-18 12:35:00,159.62,159.62,159.43,159.52,7702.0,138.3657,138.3657,138.201,138.279,7702.0
2021-08-18 12:40:00,159.52,159.66,159.52,159.61,8517.0,138.279,138.4004,138.279,138.357,8517.0
2021-08-18 12:45:00,159.59,159.91,159.58,159.91,4980.0,138.3397,138.6171,138.331,138.6171,4980.0
2021-08-18 12:50:00,159.89,159.91,159.84,159.88,3355.0,138.5997,138.6171,138.5564,138.5911,3355.0
2021-08-18 12:55:00,159.87,160.05,159.87,160.05,3870.0,138.5824,138.7384,138.5824,138.7384,3870.0
2021-08-18 13:00:00,160.06,160.29,160.06,160.07,3593.0,138.7471,138.9465,138.7471,138.7558,3593.0
2021-08-18 13:05:00,160.06,160.06,159.94,160.01,2603.0,138.7471,138.7471,138.6431,138.7038,2603.0
2021-08-18 13:10:00,160.06,160.09,159.96,160.03,3170.0,138.7471,138.7731,138.6604,138.7211,3170.0
2021-08-18 13:15:00,160.01,160.14,159.99,160.01,3127.0,138.7038,138.8164,138.6864,138.7038,3127.0
2021-08-18 13:20:00,160.05,160.05,159.92,159.92,4254.0,138.7384,138.7384,138.6257,138.6257,4254.0
2021-08-18 13:25:00,159.92,159.94,159.84,159.88,3010.0,138.6257,138.6431,138.5564,138.5911,3010.0
2021-08-18 13:30:00,159.9,160.22,159.9,160.15,6513.0,138.6084,138.8858,138.6084,138.8251,6513.0
2021-08-18 13:35:00,160.15,160.17,160.01,160.06,4135.0,138.8251,138.8425,138.7038,138.7471,4135.0
2021-08-18 13:40:00,160.03,160.11,160.0,160.06,2520.0,138.7211,138.7904,138.6951,138.7471,2520.0
2021-08-18 13:45:00,160.11,160.16,160.03,160.16,3253.0,138.7904,138.8338,138.7211,138.8338,3253.0
2021-08-18 13:50:00,160.15,160.15,160.09,160.1,1600.0,138.8251,138.8251,138.7731,138.7818,1600.0
2021-08-18 13:55:00,160.12,160.17,160.07,160.07,3100.0,138.7991,138.8425,138.7558,138.7558,3100.0
2021-08-18 14:00:00,160.08,160.38,160.05,160.37,6361.0,138.7644,139.0245,138.7384,139.0158,6361.0
2021-08-18 14:05:00,160.42,160.52,160.14,160.14,4158.0,139.0592,139.1458,138.8164,138.8164,4158.0
2021-08-18 14:10:00,160.21,160.25,160.01,160.03,4970.0,138.8771,138.9118,138.7038,138.7211,4970.0
2021-08-18 14:15:00,160.03,160.09,159.9,159.99,13409.0,138.7211,138.7731,138.6084,138.6864,13409.0
2021-08-18 14:20:00,159.99,159.99,159.82,159.83,4753.0,138.6864,138.6864,138.5391,138.5477,4753.0
2021-08-18 14:25:00,159.89,159.99,159.83,159.94,15555.0,138.5997,138.6864,138.5477,138.6431,15555.0
2021-08-18 14:30:00,159.92,159.98,159.87,159.96,6296.0,138.6257,138.6778,138.5824,138.6604,6296.0
2021-08-18 14:35:00,159.96,159.96,159.4,159.4,27108.0,138.6604,138.6604,138.175,138.175,27108.0
2021-08-18 14:40:00,159.39,159.54,159.33,159.53,6829.0,138.1663,138.2963,138.1143,138.2877,6829.0
2021-08-18 14:45:00,159.53,159.63,159.51,159.52,4142.0,138.2877,138.3744,138.2703,138.279,4142.0
2021-08-18 14:50:00,159.52,159.64,159.47,159.58,21383.0,138.279,138.383,138.2357,138.331,21383.0
2021-08-18 14:55:00,159.61,159.66,159.57,159.61,5048.0,138.357,138.4004,138.3223,138.357,5048.0
2021-08-18 15:00:00,159.59,159.66,159.51,159.61,9506.0,138.3397,138.4004,138.2703,138.357,9506.0
2021-08-18 15:05:00,159.62,159.78,159.61,159.77,3155.0,138.3657,138.5044,138.357,138.4957,3155.0
2021-08-18 15:10:00,159.74,159.79,159.66,159.66,5409.0,138.4697,138.5131,138.4004,138.4004,5409.0
2021-08-18 15:15:00,159.69,159.85,159.67,159.85,3307.0,138.4264,138.5651,138.409,138.5651,3307.0
2021-08-18 15:20:00,159.86,159.92,159.8,159.8,3036.0,138.5737,138.6257,138.5217,138.5217,3036.0
2021-08-18 15:25:00,159.78,159.78,159.43,159.5,6924.0,138.5044,138.5044,138.201,138.2617,6924.0
2021-08-18 15:30:00,159.47,159.65,159.43,159.52,12720.0,138.2357,138.3917,138.201,138.279,12720.0
2021-08-18 15:35:00,159.5,159.63,159.48,159.56,11496.0,138.2617,138.3744,138.2443,138.3137,11496.0
2021-08-18 15:40:00,159.59,159.9,159.5,159.9,17071.0,138.3397,138.6084,138.2617,138.6084,17071.0
2021-08-18 15:45:00,159.86,159.89,159.61,159.68,35343.0,138.5737,138.5997,138.357,138.4177,35343.0
2021-08-18 15:50:00,159.71,159.85,159.61,159.85,19370.0,138.4437,138.5651,138.357,138.5651,19370.0
2021-08-18 15:55:00,159.83,159.83,159.5,159.65,72338.0,138.5477,138.5477,138.2617,138.3917,72338.0
2021-08-19 09:30:00,160.36,160.36,159.59,159.64,13472.0,139.0072,139.0072,138.3397,138.383,13472.0
2021-08-19 09:35:00,159.99,160.48,159.82,160.48,3559.0,138.6864,139.1112,138.5391,139.1112,3559.0
2021-08-19 09:40:00,160.52,160.97,160.45,160.82,4412.0,139.1458,139.5359,139.0852,139.4059,4412.0
2021-08-19 09:45:00,160.75,161.16,160.75,160.99,8396.0,139.3452,139.7006,139.3452,139.5533,8396.0
2021-08-19 09:50:00,160.97,161.23,160.96,161.12,5028.0,139.5359,139.7613,139.5273,139.666,5028.0
2021-08-19 09:55:00,161.1,161.51,161.03,161.51,2584.0,139.6486,140.004,139.5879,140.004,2584.0
2021-08-19 10:00:00,161.74,162.39,161.74,162.2,7882.0,140.2034,140.7668,140.2034,140.6021,7882.0
2021-08-19 10:05:00,162.2,162.31,161.68,161.68,5853.0,140.6021,140.6975,140.1514,140.1514,5853.0
2021-08-19 10:10:00,161.52,161.99,161.52,161.99,1948.0,140.0127,140.4201,140.0127,140.4201,1948.0
2021-08-19 10:15:00,162.04,162.12,161.52,161.52,7538.0,140.4635,140.5328,140.0127,140.0127,7538.0
2021-08-19 10:20:00,161.63,162.05,161.59,162.05,2680.0,140.108,140.4721,140.0734,140.4721,2680.0
2021-08-19 10:25:00,162.0,162.02,161.78,161.96,2422.0,140.4288,140.4461,140.2381,140.3941,2422.0
2021-08-19 10:30:00,161.96,162.39,161.94,162.29,7912.0,140.3941,140.7668,140.3768,140.6802,7912.0
2021-08-19 10:35:00,162.22,162.37,161.84,162.0,10610.0,140.6195,140.7495,140.2901,140.4288,10610.0
2021-08-19 10:40:00,162.05,162.15,161.95,161.96,10763.0,140.4721,140.5588,140.3854,140.3941,10763.0
2021-08-19 10:45:00,161.99,162.16,161.93,162.0,8240.0,140.4201,140.5675,140.3681,140.4288,8240.0
2021-08-19 10:50:00,162.04,162.05,161.83,161.97,6672.0,140.4635,140.4721,140.2814,140.4028,6672.0
2021-08-19 10:55:00,161.99,162.3,161.99,162.23,4272.0,140.4201,140.6888,140.4201,140.6282,4272.0
2021-08-19 11:00:00,162.25,162.25,161.93,162.04,9221.0,140.6455,140.6455,140.3681,140.4635,9221.0
2021-08-19 11:05:00,162.0,162.11,161.91,161.97,34074.0,140.4288,140.5241,140.3508,140.4028,34074.0
2021-08-19 11:10:00,162.03,162.29,162.03,162.15,4622.0,140.4548,140.6802,140.4548,140.5588,4622.0
2021-08-19 11:15:00,162.26,162.44,162.22,162.39,1518.0,140.6542,140.8102,140.6195,140.7668,1518.0
2021-08-19 11:20:00,162.38,162.71,162.36,162.7,4328.0,140.7582,141.0442,140.7408,141.0356,4328.0
2021-08-19 11:25:00,162.7,162.78,162.6,162.63,2803.0,141.0356,141.1049,140.9489,140.9749,2803.0
2021-08-19 11:30:00,162.64,162.64,162.32,162.35,4986.0,140.9836,140.9836,140.7062,140.7322,4986.0
2021-08-19 11:35:00,162.37,162.41,162.19,162.19,3314.0,140.7495,140.7842,140.5935,140.5935,3314.0
2021-08-19 11:40:00,162.22,162.48,162.2,162.48,4975.0,140.6195,140.8449,140.6021,140.8449,4975.0
2021-08-19 11:45:00,162.48,162.66,162.48,162.66,2519.0,140.8449,141.0009,140.8449,141.0009,2519.0
2021-08-19 11:50:00,162.7,162.7,162.55,162.55,2462.0,141.0356,141.0356,140.9055,140.9055,2462.0
2021-08-19 11:55:00,162.56,162.69,162.54,162.69,2632.0,140.9142,141.0269,140.8969,141.0269,2632.0
2021-08-19 12:00:00,162.68,162.75,162.65,162.75,1330.0,141.0182,141.0789,140.9922,141.0789,1330.0
2021-08-19 12:05:00,162.75,162.76,162.36,162.37,2408.0,141.0789,141.0876,140.7408,140.7495,2408.0
2021-08-19 12:10:00,162.3,162.3,162.09,162.17,2800.0,140.6888,140.6888,140.5068,140.5761,2800.0
2021-08-19 12:15:00,162.11,162.23,162.11,162.23,1989.0,140.5241,140.6282,140.5241,140.6282,1989.0
2021-08-19 12:20:00,162.17,162.23,162.1,162.17,3608.0,140.5761,140.6282,140.5155,140.5761,3608.0
2021-08-19 12:25:00,162.18,162.19,162.02,162.11,1769.0,140.5848,140.5935,140.4461,140.5241,1769.0
2021-08-19 12:30:00,162.18,162.21,162.09,162.17,2114.0,140.5848,140.6108,140.5068,140.5761,2114.0
2021-08-19 12:35:00,162.19,162.23,162.04,162.04,2778.0,140.5935,140.6282,140.4635,140.4635,2778.0
2021-08-19 12:40:00,162.08,162.18,162.07,162.12,1368.0,140.4981,140.5848,140.4895,140.5328,1368.0
2021-08-19 12:45:00,162.19,162.23,162.14,162.22,300.0,140.5935,140.6282,140.5501,140.6195,300.0
2021-08-19 12:50:00,162.25,162.26,162.22,162.25,1608.0,140.6455,140.6542,140.6195,140.6455,1608.0
2021-08-19 12:55:00,162.27,162.43,162.27,162.35,3656.0,140.6628,140.8015,140.6628,140.7322,3656.0
2021-08-19 13:00:00,162.35,162.46,162.32,162.32,2417.0,140.7322,140.8275,140.7062,140.7062,2417.0
2021-08-19 13:05:00,162.25,162.28,162.15,162.2,2763.0,140.6455,140.6715,140.5588,140.6021,2763.0
2021-08-19 13:10:00,162.19,162.23,162.1,162.11,1716.0,140.5935,140.6282,140.5155,140.5241,1716.0
2021-08-19 13:15:00,162.12,162.12,162.0,162.03,2308.0,140.5328,140.5328,140.4288,140.4548,2308.0
2021-08-19 13:20:00,162.08,162.08,161.96,161.96,1831.0,140.4981,140.4981,140.3941,140.3941,1831.0
2021-08-19 13:25:00,161.92,161.95,161.9,161.9,1780.0,140.3594,140.3854,140.3421,140.3421,1780.0
2021-08-19 13:30:00,161.92,161.94,161.87,161.89,3411.0,140.3594,140.3768,140.3161,140.3334,3411.0
2021-08-19 13:35:00,161.86,162.02,161.86,162.02,6924.0,140.3074,140.4461,140.3074,140.4461,6924.0
2021-08-19 13:40:00,162.07,162.1,161.93,161.93,7380.0,140.4895,140.5155,140.3681,140.3681,7380.0
2021-08-19 13:45:00,161.93,162.02,161.89,161.95,2503.0,140.3681,140.4461,140.3334,140.3854,2503.0
2021-08-19 13:50:00,161.93,161.98,161.83,161.97,39067.0,140.3681,140.4114,140.2814,140.4028,39067.0
2021-08-19 13:55:00,161.96,162.0,161.91,161.93,3621.0,140.3941,140.4288,140.3508,140.3681,3621.0
2021-08-19 14:00:00,161.95,162.04,161.89,161.93,5293.0,140.3854,140.4635,140.3334,140.3681,5293.0
2021-08-19 14:05:00,161.9,162.03,161.84,161.96,6652.0,140.3421,140.4548,140.2901,140.3941,6652.0
2021-08-19 14:10:00,162.01,162.06,161.94,162.04,3767.0,140.4374,140.4808,140.3768,140.4635,3767.0
2021-08-19 14:15:00,162.06,162.42,162.05,162.4,10271.0,140.4808,140.7929,140.4721,140.7755,10271.0
2021-08-19 14:20:00,162.38,162.5,162.3,162.35,11509.0,140.7582,140.8622,140.6888,140.7322,11509.0
2021-08-19 14:25:00,162.38,162.55,162.27,162.27,5655.0,140.7582,140.9055,140.6628,140.6628,5655.0
2021-08-19 14:30:00,162.27,162.27,162.11,162.23,5515.0,140.6628,140.6628,140.5241,140.6282,5515.0
2021-08-19 14:35:00,162.3,162.42,162.27,162.36,3394.0,140.6888,140.7929,140.6628,140.7408,3394.0
2021-08-19 14:40:00,162.37,162.5,162.31,162.44,2771.0,140.7495,140.8622,140.6975,140.8102,2771.0
2021-08-19 14:45:00,162.43,162.46,162.24,162.28,11639.0,140.8015,140.8275,140.6368,140.6715,11639.0
2021-08-19 14:50:00,162.28,162.33,162.24,162.32,7526.0,140.6715,140.7148,140.6368,140.7062,7526.0
2021-08-19 14:55:00,162.36,162.62,162.36,162.62,5908.0,140.7408,140.9662,140.7408,140.9662,5908.0
2021-08-19 15:00:00,162.71,162.73,162.66,162.7,5300.0,141.0442,141.0616,141.0009,141.0356,5300.0
2021-08-19 15:05:00,162.69,162.9,162.65,162.89,10520.0,141.0269,141.2089,140.9922,141.2003,10520.0
2021-08-19 15:10:00,162.97,163.08,162.88,163.08,6894.0,141.2696,141.365,141.1916,141.365,6894.0
2021-08-19 15:15:00,163.06,163.28,163.06,163.28,4166.0,141.3476,141.5383,141.3476,141.5383,4166.0
2021-08-19 15:20:00,163.28,163.34,163.28,163.3,2861.0,141.5383,141.5904,141.5383,141.5557,2861.0
2021-08-19 15:25:00,163.34,163.59,163.29,163.58,7092.0,141.5904,141.8071,141.547,141.7984,7092.0
2021-08-19 15:30:00,163.61,163.61,163.38,163.4,7575.0,141.8244,141.8244,141.625,141.6424,7575.0
2021-08-19 15:35:00,163.37,163.44,163.2,163.23,8076.0,141.6164,141.677,141.469,141.495,8076.0
2021-08-19 15:40:00,163.2,163.2,162.82,162.95,15840.0,141.469,141.469,141.1396,141.2523,15840.0
2021-08-19 15:45:00,162.95,163.11,162.79,162.81,23076.0,141.2523,141.391,141.1136,141.1309,23076.0
2021-08-19 15:50:00,162.87,163.18,162.72,162.83,49464.0,141.1829,141.4517,141.0529,141.1483,49464.0
2021-08-19 15:55:00,162.87,162.94,162.57,162.9,75340.0,141.1829,141.2436,140.9229,141.2089,75340.0
2021-08-20 09:30:00,162.65,162.65,161.78,162.03,27070.0,140.9922,140.9922,140.2381,140.4548,27070.0
2021-08-20 09:35:00,162.02,162.7,161.95,162.64,9341.0,140.4461,141.0356,140.3854,140.9836,9341.0
2021-08-20 09:40:00,162.71,163.11,162.59,163.11,21547.0,141.0442,141.391,140.9402,141.391,21547.0
2021-08-20 09:45:00,163.24,163.43,163.11,163.38,8777.0,141.5037,141.6684,141.391,141.625,8777.0
2021-08-20 09:50:00,163.45,163.61,163.35,163.61,3342.0,141.6857,141.8244,141.599,141.8244,3342.0
2021-08-20 09:55:00,163.7,163.96,163.7,163.94,2362.0,141.9024,142.1278,141.9024,142.1105,2362.0
2021-08-20 10:00:00,163.86,164.07,163.75,163.97,14813.0,142.0411,142.2231,141.9458,142.1365,14813.0
2021-08-20 10:05:00,163.96,164.12,163.85,163.97,19199.0,142.1278,142.2665,142.0324,142.1365,19199.0
2021-08-20 10:10:00,164.0,164.03,163.69,163.99,6501.0,142.1625,142.1885,141.8937,142.1538,6501.0
2021-08-20 10:15:00,163.96,164.2,163.86,164.0,18057.0,142.1278,142.3358,142.0411,142.1625,18057.0
2021-08-20 10:20:00,164.0,164.22,163.92,164.22,20044.0,142.1625,142.3532,142.0931,142.3532,20044.0
2021-08-20 10:25:00,164.15,164.25,163.94,164.0,31041.0,142.2925,142.3792,142.1105,142.1625,31041.0
2021-08-20 10:30:00,164.0,164.04,163.44,163.75,8054.0,142.1625,142.1971,141.677,141.9458,8054.0
2021-08-20 10:35:00,163.82,164.04,163.74,164.02,17107.0,142.0064,142.1971,141.9371,142.1798,17107.0
2021-08-20 10:40:00,164.06,164.08,163.84,163.94,14903.0,142.2145,142.2318,142.0238,142.1105,14903.0
2021-08-20 10:45:00,163.95,164.06,163.68,164.03,6364.0,142.1191,142.2145,141.8851,142.1885,6364.0
2021-08-20 10:50:00,164.06,164.15,163.95,164.09,9566.0,142.2145,142.2925,142.1191,142.2405,9566.0
2021-08-20 10:55:00,164.08,164.21,163.84,163.88,11408.0,142.2318,142.3445,142.0238,142.0584,11408.0
2021-08-20 11:00:00,163.85,163.97,163.84,163.97,2909.0,142.0324,142.1365,142.0238,142.1365,2909.0
2021-08-20 11:05:00,163.94,164.0,163.77,163.77,3734.0,142.1105,142.1625,141.9631,141.9631,3734.0
2021-08-20 11:10:00,163.83,164.0,163.81,163.93,7785.0,142.0151,142.1625,141.9978,142.1018,7785.0
2021-08-20 11:15:00,163.98,163.98,163.86,163.86,3080.0,142.1451,142.1451,142.0411,142.0411,3080.0
2021-08-20 11:20:00,163.86,163.95,163.8,163.88,6292.0,142.0411,142.1191,141.9891,142.0584,6292.0
2021-08-20 11:25:00,163.87,163.98,163.84,163.97,3417.0,142.0498,142.1451,142.0238,142.1365,3417.0
2021-08-20 11:30:00,164.0,164.1,163.91,164.0,10364.0,142.1625,142.2492,142.0845,142.1625,10364.0
2021-08-20 11:35:00,164.0,164.13,163.93,163.96,31745.0,142.1625,142.2752,142.1018,142.1278,31745.0
2021-08-20 11:40:00,163.95,164.05,163.92,164.02,21335.0,142.1191,142.2058,142.0931,142.1798,21335.0
2021-08-20 11:45:00,164.02,164.07,163.88,163.88,20300.0,142.1798,142.2231,142.0584,142.0584,20300.0
2021-08-20 11:50:00,163.92,163.92,163.75,163.85,2078.0,142.0931,142.0931,141.9458,142.0324,2078.0
2021-08-20 11:55:00,163.85,163.85,163.76,163.76,812.0,142.0324,142.0324,141.9544,141.9544,812.0
2021-08-20 12:00:00,163.77,163.77,163.63,163.71,2863.0,141.9631,141.9631,141.8417,141.9111,2863.0
2021-08-20 12:05:00,163.76,163.76,163.61,163.63,9338.0,141.9544,141.9544,141.8244,141.8417,9338.0
2021-08-20 12:10:00,163.64,163.64,163.57,163.57,810.0,141.8504,141.8504,141.7897,141.7897,810.0
2021-08-20 12:15:00,163.57,163.65,163.55,163.61,3328.0,141.7897,141.8591,141.7724,141.8244,3328.0
2021-08-20 12:20:00,163.63,163.86,163.62,163.85,2508.0,141.8417,142.0411,141.8331,142.0324,2508.0
2021-08-20 12:25:00,163.79,163.83,163.71,163.79,2715.0,141.9804,142.0151,141.9111,141.9804,2715.0
2021-08-20 12:30:00,163.84,163.89,163.72,163.72,1291.0,142.0238,142.0671,141.9198,141.9198,1291.0
2021-08-20 12:35:00,163.75,163.77,163.73,163.77,700.0,141.9458,141.9631,141.9284,141.9631,700.0
2021-08-20 12:40:00,163.73,163.73,163.56,163.61,622.0,141.9284,141.9284,141.7811,141.8244,622.0
2021-08-20 12:45:00,163.62,163.64,163.47,163.48,1642.0,141.8331,141.8504,141.703,141.7117,1642.0
2021-08-20 12:50:00,163.42,163.55,163.36,163.55,2265.0,141.6597,141.7724,141.6077,141.7724,2265.0
2021-08-20 12:55:00,163.55,163.71,163.55,163.64,2042.0,141.7724,141.9111,141.7724,141.8504,2042.0
2021-08-20 13:00:00,163.6,163.64,163.6,163.63,825.0,141.8157,141.8504,141.8157,141.8417,825.0
2021-08-20 13:05:00,163.6,163.6,163.44,163.47,1420.0,141.8157,141.8157,141.677,141.703,1420.0
2021-08-20 13:10:00,163.43,163.71,163.43,163.66,2509.0,141.6684,141.9111,141.6684,141.8677,2509.0
2021-08-20 13:15:00,163.67,163.68,163.6,163.61,2819.0,141.8764,141.8851,141.8157,141.8244,2819.0
2021-08-20 13:20:00,163.64,163.79,163.64,163.72,2051.0,141.8504,141.9804,141.8504,141.9198,2051.0
2021-08-20 13:25:00,163.73,163.78,163.68,163.74,1010.0,141.9284,141.9718,141.8851,141.9371,1010.0
2021-08-20 13:30:00,163.72,163.73,163.68,163.71,561.0,141.9198,141.9284,141.8851,141.9111,561.0
2021-08-20 13:35:00,163.75,163.77,163.7,163.73,1924.0,141.9458,141.9631,141.9024,141.9284,1924.0
2021-08-20 13:40:00,163.69,163.75,163.64,163.75,1157.0,141.8937,141.9458,141.8504,141.9458,1157.0
2021-08-20 13:45:00,163.78,163.81,163.76,163.8,1352.0,141.9718,141.9978,141.9544,141.9891,1352.0
2021-08-20 13:50:00,163.83,163.83,163.68,163.71,1700.0,142.0151,142.0151,141.8851,141.9111,1700.0
2021-08-20 13:55:00,163.74,163.85,163.66,163.85,2500.0,141.9371,142.0324,141.8677,142.0324,2500.0
2021-08-20 14:00:00,163.81,163.81,163.72,163.74,3523.0,141.9978,141.9978,141.9198,141.9371,3523.0
2021-08-20 14:05:00,163.75,163.78,163.65,163.76,6347.0,141.9458,141.9718,141.8591,141.9544,6347.0
2021-08-20 14:10:00,163.75,163.77,163.68,163.7,28766.0,141.9458,141.9631,141.8851,141.9024,28766.0
2021-08-20 14:15:00,163.68,163.68,163.6,163.6,900.0,141.8851,141.8851,141.8157,141.8157,900.0
2021-08-20 14:20:00,163.56,163.58,163.49,163.49,1573.0,141.7811,141.7984,141.7204,141.7204,1573.0
2021-08-20 14:25:00,163.46,163.46,163.35,163.35,2709.0,141.6944,141.6944,141.599,141.599,2709.0
2021-08-20 14:30:00,163.32,163.32,163.27,163.29,1325.0,141.573,141.573,141.5297,141.547,1325.0
2021-08-20 14:35:00,163.29,163.42,163.28,163.42,3427.0,141.547,141.6597,141.5383,141.6597,3427.0
2021-08-20 14:40:00,163.39,163.39,163.34,163.34,1309.0,141.6337,141.6337,141.5904,141.5904,1309.0
2021-08-20 14:45:00,163.31,163.31,163.19,163.27,3413.0,141.5643,141.5643,141.4603,141.5297,3413.0
2021-08-20 14:50:00,163.25,163.32,163.23,163.27,2392.0,141.5123,141.573,141.495,141.5297,2392.0
2021-08-20 14:55:00,163.25,163.26,163.14,163.16,3319.0,141.5123,141.521,141.417,141.4343,3319.0
2021-08-20 15:00:00,163.15,163.23,163.13,163.21,2801.0,141.4256,141.495,141.4083,141.4777,2801.0
2021-08-20 15:05:00,163.19,163.21,163.16,163.2,2001.0,141.4603,141.4777,141.4343,141.469,2001.0
2021-08-20 15:10:00,163.21,163.35,163.2,163.32,3296.0,141.4777,141.599,141.469,141.573,3296.0
2021-08-20 15:15:00,163.31,163.34,163.17,163.18,6397.0,141.5643,141.5904,141.443,141.4517,6397.0
2021-08-20 15:20:00,163.17,163.27,163.14,163.15,5455.0,141.443,141.5297,141.417,141.4256,5455.0
2021-08-20 15:25:00,163.16,163.22,163.14,163.17,6966.0,141.4343,141.4863,141.417,141.443,6966.0
2021-08-20 15:30:00,163.14,163.15,162.99,163.0,8041.0,141.417,141.4256,141.287,141.2956,8041.0
2021-08-20 15:35:00,162.99,163.25,162.98,163.15,20998.0,141.287,141.5123,141.2783,141.4256,20998.0
2021-08-20 15:40:00,163.18,163.33,163.04,163.04,4406.0,141.4517,141.5817,141.3303,141.3303,4406.0
2021-08-20 15:45:00,163.03,163.07,162.83,162.98,11201.0,141.3216,141.3563,141.1483,141.2783,11201.0
2021-08-20 15:50:00,163.0,163.03,162.82,162.85,42596.0,141.2956,141.3216,141.1396,141.1656,42596.0
2021-08-20 15:55:00,162.89,162.96,162.64,162.7,27534.0,141.2003,141.2609,140.9836,141.0356,27534.0
2021-08-23 09:30:00,162.18,162.5,162.18,162.36,17733.0,140.5848,140.8622,140.5848,140.7408,17733.0
2021-08-23 09:35:00,162.49,162.66,162.42,162.44,1915.0,140.8535,141.0009,140.7929,140.8102,1915.0
2021-08-23 09:40:00,162.45,162.55,162.16,162.26,19636.0,140.8189,140.9055,140.5675,140.6542,19636.0
2021-08-23 09:45:00,162.36,162.69,162.36,162.64,6796.0,140.7408,141.0269,140.7408,140.9836,6796.0
2021-08-23 09:50:00,162.63,162.63,162.04,162.22,8551.0,140.9749,140.9749,140.4635,140.6195,8551.0
2021-08-23 09:55:00,162.22,162.48,162.17,162.35,18222.0,140.6195,140.8449,140.5761,140.7322,18222.0
2021-08-23 10:00:00,162.3,162.9,162.3,162.88,6990.0,140.6888,141.2089,140.6888,141.1916,6990.0
2021-08-23 10:05:00,162.93,163.1,162.93,163.0,15159.0,141.2349,141.3823,141.2349,141.2956,15159.0
2021-08-23 10:10:00,162.96,163.05,162.87,163.01,5845.0,141.2609,141.339,141.1829,141.3043,5845.0
2021-08-23 10:15:00,162.97,163.22,162.83,163.15,5466.0,141.2696,141.4863,141.1483,141.4256,5466.0
2021-08-23 10:20:00,163.18,163.3,163.05,163.19,3346.0,141.4517,141.5557,141.339,141.4603,3346.0
2021-08-23 10:25:00,163.31,163.31,163.1,163.3,7397.0,141.5643,141.5643,141.3823,141.5557,7397.0
2021-08-23 10:30:00,163.22,163.27,163.07,163.19,7850.0,141.4863,141.5297,141.3563,141.4603,7850.0
2021-08-23 10:35:00,163.16,163.16,162.98,162.98,2627.0,141.4343,141.4343,141.2783,141.2783,2627.0
2021-08-23 10:40:00,162.97,163.25,162.83,163.17,10477.0,141.2696,141.5123,141.1483,141.443,10477.0
2021-08-23 10:45:00,163.12,163.38,163.12,163.32,4098.0,141.3996,141.625,141.3996,141.573,4098.0
2021-08-23 10:50:00,163.27,163.39,163.06,163.17,5087.0,141.5297,141.6337,141.3476,141.443,5087.0
2021-08-23 10:55:00,163.02,163.06,162.84,162.88,3218.0,141.313,141.3476,141.1569,141.1916,3218.0
2021-08-23 11:00:00,162.89,162.97,162.5,162.65,2901.0,141.2003,141.2696,140.8622,140.9922,2901.0
2021-08-23 11:05:00,162.67,162.75,162.67,162.69,1101.0,141.0096,141.0789,141.0096,141.0269,1101.0
2021-08-23 11:10:00,162.68,162.68,162.43,162.46,163767.0,141.0182,141.0182,140.8015,140.8275,163767.0
2021-08-23 11:15:00,162.48,162.53,162.42,162.46,820.0,140.8449,140.8882,140.7929,140.8275,820.0
2021-08-23 11:20:00,162.46,162.46,162.18,162.22,1600.0,140.8275,140.8275,140.5848,140.6195,1600.0
2021-08-23 11:25:00,162.21,162.3,162.19,162.29,1499.0,140.6108,140.6888,140.5935,140.6802,1499.0
2021-08-23 11:30:00,162.32,162.36,162.24,162.3,13480.0,140.7062,140.7408,140.6368,140.6888,13480.0
2021-08-23 11:35:00,162.34,162.37,162.19,162.19,2438.0,140.7235,140.7495,140.5935,140.5935,2438.0
2021-08-23 11:40:00,162.21,162.22,162.01,162.04,3123.0,140.6108,140.6195,140.4374,140.4635,3123.0
2021-08-23 11:45:00,162.02,162.04,161.81,161.87,2259.0,140.4461,140.4635,140.2641,140.3161,2259.0
2021-08-23 11:50:00,161.83,161.83,161.64,161.76,3761.0,140.2814,140.2814,140.1167,140.2207,3761.0
2021-08-23 11:55:00,161.83,161.87,161.69,161.73,1737.0,140.2814,140.3161,140.1601,140.1947,1737.0
2021-08-23 12:00:00,161.64,161.64,161.52,161.64,1259.0,140.1167,140.1167,140.0127,140.1167,1259.0
2021-08-23 12:05:00,161.61,161.73,161.6,161.7,733.0,140.0907,140.1947,140.082,140.1687,733.0
2021-08-23 12:10:00,161.71,161.71,161.57,161.59,1335.0,140.1774,140.1774,140.056,140.0734,1335.0
2021-08-23 12:15:00,161.6,161.63,161.48,161.48,1975.0,140.082,140.108,139.978,139.978,1975.0
2021-08-23 12:20:00,161.48,161.52,161.43,161.52,3156.0,139.978,140.0127,139.9347,140.0127,3156.0
2021-08-23 12:25:00,161.49,161.54,161.4,161.52,21720.0,139.9867,140.03,139.9087,140.0127,21720.0
2021-08-23 12:30:00,161.54,161.7,161.44,161.67,7866.0,140.03,140.1687,139.9433,140.1427,7866.0
2021-08-23 12:35:00,161.7,161.91,161.69,161.89,800.0,140.1687,140.3508,140.1601,140.3334,800.0
2021-08-23 12:40:00,161.94,162.0,161.92,161.96,2449.0,140.3768,140.4288,140.3594,140.3941,2449.0
2021-08-23 12:45:00,162.0,162.07,161.95,162.07,3323.0,140.4288,140.4895,140.3854,140.4895,3323.0
2021-08-23 12:50:00,162.04,162.04,161.95,162.02,1407.0,140.4635,140.4635,140.3854,140.4461,1407.0
2021-08-23 12:55:00,162.0,162.11,162.0,162.11,1501.0,140.4288,140.5241,140.4288,140.5241,1501.0
2021-08-23 13:00:00,162.11,162.21,162.08,162.21,1399.0,140.5241,140.6108,140.4981,140.6108,1399.0
2021-08-23 13:05:00,162.22,162.39,162.17,162.39,15898.0,140.6195,140.7668,140.5761,140.7668,15898.0
2021-08-23 13:10:00,162.34,162.37,162.33,162.37,470.0,140.7235,140.7495,140.7148,140.7495,470.0
2021-08-23 13:15:00,162.34,162.45,162.29,162.35,16031.0,140.7235,140.8189,140.6802,140.7322,16031.0
2021-08-23 13:20:00,162.36,162.36,162.11,162.2,7941.0,140.7408,140.7408,140.5241,140.6021,7941.0
2021-08-23 13:25:00,162.2,162.2,162.03,162.09,7031.0,140.6021,140.6021,140.4548,140.5068,7031.0
2021-08-23 13:30:00,162.08,162.16,162.06,162.16,12664.0,140.4981,140.5675,140.4808,140.5675,12664.0
2021-08-23 13:35:00,162.18,162.18,162.05,162.13,4603.0,140.5848,140.5848,140.4721,140.5415,4603.0
2021-08-23 13:40:00,162.13,162.17,162.13,162.17,3950.0,140.5415,140.5761,140.5415,140.5761,3950.0
2021-08-23 13:45:00,162.19,162.28,162.15,162.28,8495.0,140.5935,140.6715,140.5588,140.6715,8495.0
2021-08-23 13:50:00,162.23,162.36,162.2,162.36,3092.0,140.6282,140.7408,140.6021,140.7408,3092.0
2021-08-23 13:55:00,162.36,162.47,162.34,162.46,25559.0,140.7408,140.8362,140.7235,140.8275,25559.0
2021-08-23 14:00:00,162.47,162.57,162.36,162.56,69039.0,140.8362,140.9229,140.7408,140.9142,69039.0
2021-08-23 14:05:00,162.54,162.54,162.46,162.5,42919.0,140.8969,140.8969,140.8275,140.8622,42919.0
2021-08-23 14:10:00,162.5,162.6,162.41,162.55,36042.0,140.8622,140.9489,140.7842,140.9055,36042.0
2021-08-23 14:15:00,162.52,162.54,162.45,162.52,7560.0,140.8795,140.8969,140.8189,140.8795,7560.0
2021-08-23 14:20:00,162.52,162.62,162.52,162.62,3801.0,140.8795,140.9662,140.8795,140.9662,3801.0
2021-08-23 14:25:00,162.58,162.58,162.32,162.34,5391.0,140.9315,140.9315,140.7062,140.7235,5391.0
2021-08-23 14:30:00,162.37,162.37,162.27,162.28,2340.0,140.7495,140.7495,140.6628,140.6715,2340.0
2021-08-23 14:35:00,162.33,162.38,162.19,162.36,4103.0,140.7148,140.7582,140.5935,140.7408,4103.0
2021-08-23 14:40:00,162.37,162.47,162.25,162.27,5098.0,140.7495,140.8362,140.6455,140.6628,5098.0
2021-08-23 14:45:00,162.26,162.31,162.19,162.24,3045.0,140.6542,140.6975,140.5935,140.6368,3045.0
2021-08-23 14:50:00,162.25,162.38,162.25,162.33,3418.0,140.6455,140.7582,140.6455,140.7148,3418.0
2021-08-23 14:55:00,162.31,162.49,162.22,162.49,24242.0,140.6975,140.8535,140.6195,140.8535,24242.0
2021-08-23 15:00:00,162.48,162.56,162.45,162.54,54988.0,140.8449,140.9142,140.8189,140.8969,54988.0
2021-08-23 15:05:00,162.54,162.65,162.5,162.52,10797.0,140.8969,140.9922,140.8622,140.8795,10797.0
2021-08-23 15:10:00,162.55,162.56,162.5,162.56,6070.0,140.9055,140.9142,140.8622,140.9142,6070.0
2021-08-23 15:15:00,162.59,162.69,162.59,162.66,3240.0,140.9402,141.0269,140.9402,141.0009,3240.0
2021-08-23 15:20:00,162.62,162.64,162.55,162.56,4213.0,140.9662,140.9836,140.9055,140.9142,4213.0
2021-08-23 15:25:00,162.58,162.63,162.44,162.44,5438.0,140.9315,140.9749,140.8102,140.8102,5438.0
2021-08-23 15:30:00,162.41,162.49,162.36,162.49,3306.0,140.7842,140.8535,140.7408,140.8535,3306.0
2021-08-23 15:35:00,162.49,162.49,162.16,162.16,4904.0,140.8535,140.8535,140.5675,140.5675,4904.0
2021-08-23 15:40:00,162.12,162.14,161.9,161.98,5529.0,140.5328,140.5501,140.3421,140.4114,5529.0
2021-08-23 15:45:00,161.94,162.04,161.87,162.03,11541.0,140.3768,140.4635,140.3161,140.4548,11541.0
2021-08-23 15:50:00,162.01,162.19,162.01,162.07,18699.0,140.4374,140.5935,140.4374,140.4895,18699.0
2021-08-23 15:55:00,162.06,162.15,162.0,162.08,30609.0,140.4808,140.5588,140.4288,140.4981,30609.0
2021-08-24 09:30:00,162.19,162.29,161.41,161.73,11946.0,140.5935,140.6802,139.9173,140.1947,11946.0
2021-08-24 09:35:00,161.57,161.69,160.75,160.89,7065.0,140.056,140.1601,139.3452,139.4666,7065.0
2021-08-24 09:40:00,160.91,161.01,160.48,160.56,3386.0,139.4839,139.5706,139.1112,139.1805,3386.0
2021-08-24 09:45:00,160.73,160.95,160.64,160.84,12779.0,139.3279,139.5186,139.2499,139.4232,12779.0
2021-08-24 09:50:00,160.87,160.87,160.25,160.25,4205.0,139.4492,139.4492,138.9118,138.9118,4205.0
2021-08-24 09:55:00,160.42,160.42,159.99,160.19,10296.0,139.0592,139.0592,138.6864,138.8598,10296.0
2021-08-24 10:00:00,160.26,160.64,160.22,160.56,6639.0,138.9205,139.2499,138.8858,139.1805,6639.0
2021-08-24 10:05:00,160.66,161.03,160.6,161.03,5072.0,139.2672,139.5879,139.2152,139.5879,5072.0
2021-08-24 10:10:00,161.22,161.41,161.12,161.4,2605.0,139.7526,139.9173,139.666,139.9087,2605.0
2021-08-24 10:15:00,161.37,161.72,161.37,161.59,2679.0,139.8827,140.1861,139.8827,140.0734,2679.0
2021-08-24 10:20:00,161.66,161.67,161.34,161.53,1900.0,140.1341,140.1427,139.8567,140.0214,1900.0
2021-08-24 10:25:00,161.51,161.6,161.06,161.17,3955.0,140.004,140.082,139.6139,139.7093,3955.0
2021-08-24 10:30:00,160.98,161.14,160.85,161.09,27961.0,139.5446,139.6833,139.4319,139.64,27961.0
2021-08-24 10:35:00,161.1,161.21,161.06,161.09,3431.0,139.6486,139.744,139.6139,139.64,3431.0
2021-08-24 10:40:00,161.0,161.56,161.0,161.54,4378.0,139.5619,140.0474,139.5619,140.03,4378.0
2021-08-24 10:45:00,161.49,161.71,161.47,161.71,4842.0,139.9867,140.1774,139.9694,140.1774,4842.0
2021-08-24 10:50:00,161.66,161.67,161.5,161.67,3950.0,140.1341,140.1427,139.9954,140.1427,3950.0
2021-08-24 10:55:00,161.66,161.88,161.49,161.63,5738.0,140.1341,140.3248,139.9867,140.108,5738.0
2021-08-24 11:00:00,161.63,161.68,161.43,161.57,10214.0,140.108,140.1514,139.9347,140.056,10214.0
2021-08-24 11:05:00,161.59,161.78,161.59,161.66,4250.0,140.0734,140.2381,140.0734,140.1341,4250.0
2021-08-24 11:10:00,161.66,161.67,161.39,161.5,3420.0,140.1341,140.1427,139.9,139.9954,3420.0
2021-08-24 11:15:00,161.52,161.56,161.45,161.46,2996.0,140.0127,140.0474,139.952,139.9607,2996.0
2021-08-24 11:20:00,161.54,161.73,161.53,161.66,6322.0,140.03,140.1947,140.0214,140.1341,6322.0
2021-08-24 11:25:00,161.63,161.68,161.52,161.57,2942.0,140.108,140.1514,140.0127,140.056,2942.0
2021-08-24 11:30:00,161.58,161.72,161.4,161.4,3806.0,140.0647,140.1861,139.9087,139.9087,3806.0
2021-08-24 11:35:00,161.47,161.6,161.43,161.49,2912.0,139.9694,140.082,139.9347,139.9867,2912.0
2021-08-24 11:40:00,161.6,161.6,161.36,161.46,7246.0,140.082,140.082,139.874,139.9607,7246.0
2021-08-24 11:45:00,161.38,161.52,161.38,161.49,2854.0,139.8913,140.0127,139.8913,139.9867,2854.0
2021-08-24 11:50:00,161.46,161.49,161.37,161.38,2683.0,139.9607,139.9867,139.8827,139.8913,2683.0
2021-08-24 11:55:00,161.43,161.5,161.32,161.32,1831.0,139.9347,139.9954,139.8393,139.8393,1831.0
2021-08-24 12:00:00,161.35,161.38,161.3,161.32,1959.0,139.8653,139.8913,139.822,139.8393,1959.0
2021-08-24 12:05:00,161.29,161.34,161.25,161.34,1338.0,139.8133,139.8567,139.7786,139.8567,1338.0
2021-08-24 12:10:00,161.25,161.31,161.19,161.31,4098.0,139.7786,139.8307,139.7266,139.8307,4098.0
2021-08-24 12:15:00,161.33,161.33,161.27,161.27,3788.0,139.848,139.848,139.796,139.796,3788.0
2021-08-24 12:20:00,161.26,161.3,161.17,161.17,3627.0,139.7873,139.822,139.7093,139.7093,3627.0
2021-08-24 12:25:00,161.19,161.19,161.09,161.14,3217.0,139.7266,139.7266,139.64,139.6833,3217.0
2021-08-24 12:30:00,161.13,161.13,160.7,160.71,6400.0,139.6746,139.6746,139.3019,139.3105,6400.0
2021-08-24 12:35:00,160.72,160.9,160.69,160.9,1718.0,139.3192,139.4753,139.2932,139.4753,1718.0
2021-08-24 12:40:00,160.88,161.0,160.87,161.0,1676.0,139.4579,139.5619,139.4492,139.5619,1676.0
2021-08-24 12:45:00,161.04,161.04,160.86,160.86,4073.0,139.5966,139.5966,139.4406,139.4406,4073.0
2021-08-24 12:50:00,160.86,160.9,160.86,160.88,1883.0,139.4406,139.4753,139.4406,139.4579,1883.0
2021-08-24 12:55:00,160.87,160.93,160.79,160.85,9099.0,139.4492,139.5013,139.3799,139.4319,9099.0
2021-08-24 13:00:00,160.87,160.88,160.66,160.66,3019.0,139.4492,139.4579,139.2672,139.2672,3019.0
2021-08-24 13:05:00,160.61,160.9,160.59,160.9,1958.0,139.2239,139.4753,139.2065,139.4753,1958.0
2021-08-24 13:10:00,160.89,160.89,160.83,160.85,622.0,139.4666,139.4666,139.4146,139.4319,622.0
2021-08-24 13:15:00,160.81,161.06,160.81,161.01,3854.0,139.3972,139.6139,139.3972,139.5706,3854.0
2021-08-24 13:20:00,161.0,161.12,160.9,161.12,6248.0,139.5619,139.666,139.4753,139.666,6248.0
2021-08-24 13:25:00,161.12,161.13,160.97,161.04,3249.0,139.666,139.6746,139.5359,139.5966,3249.0
2021-08-24 13:30:00,161.05,161.08,160.96,161.03,2315.0,139.6053,139.6313,139.5273,139.5879,2315.0
2021-08-24 13:35:00,161.01,161.12,161.01,161.1,3109.0,139.5706,139.666,139.5706,139.6486,3109.0
2021-08-24 13:40:00,161.12,161.24,161.12,161.24,800.0,139.666,139.77,139.666,139.77,800.0
2021-08-24 13:45:00,161.24,161.37,161.19,161.37,11552.0,139.77,139.8827,139.7266,139.8827,11552.0
2021-08-24 13:50:00,161.36,161.48,161.35,161.45,3644.0,139.874,139.978,139.8653,139.952,3644.0
2021-08-24 13:55:00,161.44,161.44,161.19,161.27,17047.0,139.9433,139.9433,139.7266,139.796,17047.0
2021-08-24 14:00:00,161.28,161.48,161.28,161.47,16112.0,139.8047,139.978,139.8047,139.9694,16112.0
2021-08-24 14:05:00,161.48,161.59,161.47,161.52,3533.0,139.978,140.0734,139.9694,140.0127,3533.0
2021-08-24 14:10:00,161.53,161.57,161.48,161.56,3608.0,140.0214,140.056,139.978,140.0474,3608.0
2021-08-24 14:15:00,161.59,161.59,161.52,161.58,2222.0,140.0734,140.0734,140.0127,140.0647,2222.0
2021-08-24 14:20:00,161.58,161.66,161.49,161.64,16841.0,140.0647,140.1341,139.9867,140.1167,16841.0
2021-08-24 14:25:00,161.65,161.71,161.48,161.54,9077.0,140.1254,140.1774,139.978,140.03,9077.0
2021-08-24 14:30:00,161.55,161.67,161.34,161.51,27550.0,140.0387,140.1427,139.8567,140.004,27550.0
2021-08-24 14:35:00,161.49,161.63,161.49,161.6,21256.0,139.9867,140.108,139.9867,140.082,21256.0
2021-08-24 14:40:00,161.55,161.68,161.41,161.53,37511.0,140.0387,140.1514,139.9173,140.0214,37511.0
2021-08-24 14:45:00,161.51,161.54,161.35,161.47,4331.0,140.004,140.03,139.8653,139.9694,4331.0
2021-08-24 14:50:00,161.46,161.56,161.46,161.54,3051.0,139.9607,140.0474,139.9607,140.03,3051.0
2021-08-24 14:55:00,161.5,161.62,161.49,161.49,2766.0,139.9954,140.0994,139.9867,139.9867,2766.0
2021-08-24 15:00:00,161.51,161.75,161.45,161.74,7017.0,140.004,140.2121,139.952,140.2034,7017.0
2021-08-24 15:05:00,161.74,161.75,161.61,161.66,5222.0,140.2034,140.2121,140.0907,140.1341,5222.0
2021-08-24 15:10:00,161.6,161.63,161.52,161.59,5891.0,140.082,140.108,140.0127,140.0734,5891.0
2021-08-24 15:15:00,161.6,161.66,161.5,161.5,5074.0,140.082,140.1341,139.9954,139.9954,5074.0
2021-08-24 15:20:00,161.48,161.65,161.48,161.61,7964.0,139.978,140.1254,139.978,140.0907,7964.0
2021-08-24 15:25:00,161.61,161.71,161.49,161.69,5722.0,140.0907,140.1774,139.9867,140.1601,5722.0
2021-08-24 15:30:00,161.68,161.7,161.58,161.67,8795.0,140.1514,140.1687,140.0647,140.1427,8795.0
2021-08-24 15:35:00,161.67,161.68,161.48,161.58,20940.0,140.1427,140.1514,139.978,140.0647,20940.0
2021-08-24 15:40:00,161.55,161.71,161.5,161.71,19171.0,140.0387,140.1774,139.9954,140.1774,19171.0
2021-08-24 15:45:00,161.7,161.74,161.58,161.62,12316.0,140.1687,140.2034,140.0647,140.0994,12316.0
2021-08-24 15:50:00,161.6,161.62,161.45,161.6,35657.0,140.082,140.0994,139.952,140.082,35657.0
2021-08-24 15:55:00,161.61,161.74,161.55,161.57,60082.0,140.0907,140.2034,140.0387,140.056,60082.0
2021-08-25 09:30:00,160.68,160.98,160.04,160.45,14668.0,139.2845,139.5446,138.7298,139.0852,14668.0
2021-08-25 09:35:00,160.87,161.05,160.29,160.29,3342.0,139.4492,139.6053,138.9465,138.9465,3342.0
2021-08-25 09:40:00,160.21,160.23,159.72,159.77,3694.0,138.8771,138.8945,138.4524,138.4957,3694.0
2021-08-25 09:45:00,159.7,159.81,159.16,159.19,30975.0,138.435,138.5304,137.9669,137.9929,30975.0
2021-08-25 09:50:00,159.01,159.12,158.85,159.09,5268.0,137.8369,137.9323,137.6982,137.9063,5268.0
2021-08-25 09:55:00,159.08,159.33,159.0,159.32,5384.0,137.8976,138.1143,137.8282,138.1056,5384.0
2021-08-25 10:00:00,159.35,159.79,159.3,159.57,7063.0,138.1316,138.5131,138.0883,138.3223,7063.0
2021-08-25 10:05:00,159.68,159.9,159.42,159.42,2764.0,138.4177,138.6084,138.1923,138.1923,2764.0
2021-08-25 10:10:00,159.44,159.56,159.4,159.43,5750.0,138.2097,138.3137,138.175,138.201,5750.0
2021-08-25 10:15:00,159.39,159.46,159.0,159.14,6637.0,138.1663,138.227,137.8282,137.9496,6637.0
2021-08-25 10:20:00,159.21,159.65,159.2,159.62,6767.0,138.0103,138.3917,138.0016,138.3657,6767.0
2021-08-25 10:25:00,159.53,159.8,159.47,159.65,3546.0,138.2877,138.5217,138.2357,138.3917,3546.0
2021-08-25 10:30:00,159.48,159.49,159.41,159.48,1056.0,138.2443,138.253,138.1837,138.2443,1056.0
2021-08-25 10:35:00,159.45,159.48,159.05,159.1,4255.0,138.2183,138.2443,137.8716,137.9149,4255.0
2021-08-25 10:40:00,159.1,159.12,158.84,158.96,6021.0,137.9149,137.9323,137.6896,137.7936,6021.0
2021-08-25 10:45:00,158.9,158.99,158.8,158.84,5048.0,137.7416,137.8196,137.6549,137.6896,5048.0
2021-08-25 10:50:00,158.84,158.91,158.7,158.86,6558.0,137.6896,137.7502,137.5682,137.7069,6558.0
2021-08-25 10:55:00,158.83,158.95,158.78,158.79,2557.0,137.6809,137.7849,137.6375,137.6462,2557.0
2021-08-25 11:00:00,158.86,158.97,158.83,158.93,7200.0,137.7069,137.8022,137.6809,137.7676,7200.0
2021-08-25 11:05:00,158.93,159.06,158.81,159.03,4168.0,137.7676,137.8803,137.6635,137.8543,4168.0
2021-08-25 11:10:00,158.97,158.98,158.7,158.83,21109.0,137.8022,137.8109,137.5682,137.6809,21109.0
2021-08-25 11:15:00,158.84,158.84,158.58,158.59,3951.0,137.6896,137.6896,137.4642,137.4728,3951.0
2021-08-25 11:20:00,158.59,158.59,158.2,158.24,4175.0,137.4728,137.4728,137.1348,137.1694,4175.0
2021-08-25 11:25:00,158.17,158.27,158.06,158.15,3028.0,137.1088,137.1954,137.0134,137.0914,3028.0
2021-08-25 11:30:00,158.18,158.25,158.1,158.25,3118.0,137.1174,137.1781,137.0481,137.1781,3118.0
2021-08-25 11:35:00,158.26,158.42,158.16,158.16,3301.0,137.1868,137.3255,137.1001,137.1001,3301.0
2021-08-25 11:40:00,158.23,158.28,158.06,158.09,3879.0,137.1608,137.2041,137.0134,137.0394,3879.0
2021-08-25 11:45:00,158.09,158.12,157.81,157.84,5846.0,137.0394,137.0654,136.7967,136.8227,5846.0
2021-08-25 11:50:00,157.83,157.85,157.62,157.7,8344.0,136.814,136.8314,136.632,136.7013,8344.0
2021-08-25 11:55:00,157.66,157.78,157.56,157.56,4580.0,136.6667,136.7707,136.58,136.58,4580.0
2021-08-25 12:00:00,157.59,157.64,157.35,157.51,8653.0,136.606,136.6493,136.398,136.5366,8653.0
2021-08-25 12:05:00,157.56,157.63,157.46,157.51,6680.0,136.58,136.6407,136.4933,136.5366,6680.0
2021-08-25 12:10:00,157.45,157.51,157.36,157.5,5204.0,136.4846,136.5366,136.4066,136.528,5204.0
2021-08-25 12:15:00,157.52,157.58,157.32,157.33,4247.0,136.5453,136.5973,136.3719,136.3806,4247.0
2021-08-25 12:20:00,157.29,157.29,157.08,157.25,5943.0,136.3459,136.3459,136.1639,136.3113,5943.0
2021-08-25 12:25:00,157.3,157.31,157.23,157.23,2269.0,136.3546,136.3633,136.2939,136.2939,2269.0
2021-08-25 12:30:00,157.25,157.4,157.14,157.4,3250.0,136.3113,136.4413,136.2159,136.4413,3250.0
2021-08-25 12:35:00,157.42,157.45,157.21,157.22,4774.0,136.4586,136.4846,136.2766,136.2853,4774.0
2021-08-25 12:40:00,157.23,157.25,157.18,157.18,2304.0,136.2939,136.3113,136.2506,136.2506,2304.0
2021-08-25 12:45:00,157.24,157.3,157.08,157.16,4531.0,136.3026,136.3546,136.1639,136.2333,4531.0
2021-08-25 12:50:00,157.2,157.37,157.19,157.33,3662.0,136.2679,136.4153,136.2593,136.3806,3662.0
2021-08-25 12:55:00,157.37,157.37,157.19,157.3,5512.0,136.4153,136.4153,136.2593,136.3546,5512.0
2021-08-25 13:00:00,157.28,157.76,157.24,157.74,8992.0,136.3373,136.7534,136.3026,136.736,8992.0
2021-08-25 13:05:00,157.75,157.97,157.74,157.97,11374.0,136.7447,136.9354,136.736,136.9354,11374.0
2021-08-25 13:10:00,157.93,157.99,157.91,157.97,9059.0,136.9007,136.9527,136.8834,136.9354,9059.0
2021-08-25 13:15:00,157.97,158.11,157.97,158.0,33497.0,136.9354,137.0568,136.9354,136.9614,33497.0
2021-08-25 13:20:00,158.0,158.22,157.99,158.22,23798.0,136.9614,137.1521,136.9527,137.1521,23798.0
2021-08-25 13:25:00,158.23,158.23,158.0,158.07,6562.0,137.1608,137.1608,136.9614,137.0221,6562.0
2021-08-25 13:30:00,158.05,158.18,158.0,158.18,3992.0,137.0047,137.1174,136.9614,137.1174,3992.0
2021-08-25 13:35:00,158.19,158.28,158.18,158.23,3565.0,137.1261,137.2041,137.1174,137.1608,3565.0
2021-08-25 13:40:00,158.24,158.43,158.21,158.43,2554.0,137.1694,137.3341,137.1434,137.3341,2554.0
2021-08-25 13:45:00,158.44,158.54,158.39,158.54,2021.0,137.3428,137.4295,137.2995,137.4295,2021.0
2021-08-25 13:50:00,158.56,158.62,158.49,158.5,2600.0,137.4468,137.4988,137.3862,137.3948,2600.0
2021-08-25 13:55:00,158.49,158.53,158.42,158.53,1902.0,137.3862,137.4208,137.3255,137.4208,1902.0
2021-08-25 14:00:00,158.5,158.82,158.48,158.81,8464.0,137.3948,137.6722,137.3775,137.6635,8464.0
2021-08-25 14:05:00,158.87,159.04,158.86,159.03,13866.0,137.7156,137.8629,137.7069,137.8543,13866.0
2021-08-25 14:10:00,159.0,159.05,158.98,159.0,33367.0,137.8282,137.8716,137.8109,137.8282,33367.0
2021-08-25 14:15:00,159.01,159.16,158.99,159.1,9321.0,137.8369,137.9669,137.8196,137.9149,9321.0
2021-08-25 14:20:00,159.12,159.2,159.0,159.05,7072.0,137.9323,138.0016,137.8282,137.8716,7072.0
2021-08-25 14:25:00,159.06,159.07,159.0,159.0,12229.0,137.8803,137.8889,137.8282,137.8282,12229.0
2021-08-25 14:30:00,159.0,159.09,158.99,159.04,10054.0,137.8282,137.9063,137.8196,137.8629,10054.0
2021-08-25 14:35:00,159.04,159.11,159.02,159.08,3593.0,137.8629,137.9236,137.8456,137.8976,3593.0
2021-08-25 14:40:00,159.04,159.11,159.03,159.05,2601.0,137.8629,137.9236,137.8543,137.8716,2601.0
2021-08-25 14:45:00,159.09,159.12,159.03,159.03,1900.0,137.9063,137.9323,137.8543,137.8543,1900.0
2021-08-25 14:50:00,159.0,159.12,159.0,159.09,5250.0,137.8282,137.9323,137.8282,137.9063,5250.0
2021-08-25 14:55:00,159.13,159.21,159.1,159.13,30300.0,137.9409,138.0103,137.9149,137.9409,30300.0
2021-08-25 15:00:00,159.1,159.13,159.0,159.13,4409.0,137.9149,137.9409,137.8282,137.9409,4409.0
2021-08-25 15:05:00,159.1,159.19,159.07,159.18,2863.0,137.9149,137.9929,137.8889,137.9843,2863.0
2021-08-25 15:10:00,159.19,159.23,159.12,159.12,3360.0,137.9929,138.0276,137.9323,137.9323,3360.0
2021-08-25 15:15:00,159.12,159.16,159.0,159.09,38202.0,137.9323,137.9669,137.8282,137.9063,38202.0
2021-08-25 15:20:00,159.09,159.1,159.0,159.09,10720.0,137.9063,137.9149,137.8282,137.9063,10720.0
2021-08-25 15:25:00,159.1,159.1,159.0,159.0,5292.0,137.9149,137.9149,137.8282,137.8282,5292.0
2021-08-25 15:30:00,159.03,159.08,158.99,159.06,13040.0,137.8543,137.8976,137.8196,137.8803,13040.0
2021-08-25 15:35:00,159.04,159.09,159.0,159.0,10418.0,137.8629,137.9063,137.8282,137.8282,10418.0
2021-08-25 15:40:00,159.02,159.14,159.0,159.03,14347.0,137.8456,137.9496,137.8282,137.8543,14347.0
2021-08-25 15:45:00,159.07,159.1,158.91,158.93,28116.0,137.8889,137.9149,137.7502,137.7676,28116.0
2021-08-25 15:50:00,158.87,158.93,158.49,158.67,30858.0,137.7156,137.7676,137.3862,137.5422,30858.0
2021-08-25 15:55:00,158.67,158.9,158.49,158.64,100083.0,137.5422,137.7416,137.3862,137.5162,100083.0
2021-08-26 09:30:00,158.3,158.8,158.01,158.59,11410.0,137.2215,137.6549,136.9701,137.4728,11410.0
2021-08-26 09:35:00,158.45,158.62,158.16,158.24,1134.0,137.3515,137.4988,137.1001,137.1694,1134.0
2021-08-26 09:40:00,158.22,158.25,157.62,157.62,4750.0,137.1521,137.1781,136.632,136.632,4750.0
2021-08-26 09:45:00,157.67,158.18,157.54,158.0,8328.0,136.6753,137.1174,136.5627,136.9614,8328.0
2021-08-26 09:50:00,157.93,158.24,157.91,158.19,34121.0,136.9007,137.1694,136.8834,137.1261,34121.0
2021-08-26 09:55:00,158.18,158.66,158.05,158.17,3504.0,137.1174,137.5335,137.0047,137.1088,3504.0
2021-08-26 10:00:00,158.16,158.31,157.96,158.31,4947.0,137.1001,137.2301,136.9267,137.2301,4947.0
2021-08-26 10:05:00,158.33,158.52,158.08,158.22,3300.0,137.2475,137.4122,137.0307,137.1521,3300.0
2021-08-26 10:10:00,158.09,158.34,158.08,158.34,900.0,137.0394,137.2561,137.0307,137.2561,900.0
2021-08-26 10:15:00,158.07,158.26,157.89,158.0,4612.0,137.0221,137.1868,136.866,136.9614,4612.0
2021-08-26 10:20:00,158.04,158.35,157.98,158.34,3210.0,136.9961,137.2648,136.9441,137.2561,3210.0
2021-08-26 10:25:00,158.33,158.39,158.06,158.29,5908.0,137.2475,137.2995,137.0134,137.2128,5908.0
2021-08-26 10:30:00,158.18,158.18,157.91,158.0,2897.0,137.1174,137.1174,136.8834,136.9614,2897.0
2021-08-26 10:35:00,158.0,158.21,158.0,158.15,1547.0,136.9614,137.1434,136.9614,137.0914,1547.0
2021-08-26 10:40:00,158.11,158.12,157.93,158.01,11615.0,137.0568,137.0654,136.9007,136.9701,11615.0
2021-08-26 10:45:00,158.0,158.3,158.0,158.26,5241.0,136.9614,137.2215,136.9614,137.1868,5241.0
2021-08-26 10:50:00,158.25,158.25,158.1,158.13,1301.0,137.1781,137.1781,137.0481,137.0741,1301.0
2021-08-26 10:55:00,158.11,158.3,158.11,158.3,2300.0,137.0568,137.2215,137.0568,137.2215,2300.0
2021-08-26 11:00:00,158.28,158.54,158.18,158.42,6310.0,137.2041,137.4295,137.1174,137.3255,6310.0
2021-08-26 11:05:00,158.57,158.94,158.47,158.94,3761.0,137.4555,137.7762,137.3688,137.7762,3761.0
2021-08-26 11:10:00,159.03,159.09,158.84,158.89,2799.0,137.8543,137.9063,137.6896,137.7329,2799.0
2021-08-26 11:15:00,158.92,159.12,158.89,159.12,2704.0,137.7589,137.9323,137.7329,137.9323,2704.0
2021-08-26 11:20:00,159.14,159.3,159.14,159.24,4610.0,137.9496,138.0883,137.9496,138.0363,4610.0
2021-08-26 11:25:00,159.28,159.36,159.25,159.34,5077.0,138.071,138.1403,138.045,138.123,5077.0
2021-08-26 11:30:00,159.35,159.42,159.24,159.36,8267.0,138.1316,138.1923,138.0363,138.1403,8267.0
2021-08-26 11:35:00,159.34,159.47,159.33,159.45,4026.0,138.123,138.2357,138.1143,138.2183,4026.0
2021-08-26 11:40:00,159.47,159.47,159.28,159.38,2538.0,138.2357,138.2357,138.071,138.1576,2538.0
2021-08-26 11:45:00,159.34,159.34,159.08,159.08,1147.0,138.123,138.123,137.8976,137.8976,1147.0
2021-08-26 11:50:00,159.14,159.32,159.14,159.31,1382.0,137.9496,138.1056,137.9496,138.097,1382.0
2021-08-26 11:55:00,159.41,159.51,159.4,159.4,2578.0,138.1837,138.2703,138.175,138.175,2578.0
2021-08-26 12:00:00,159.4,159.47,159.24,159.25,2096.0,138.175,138.2357,138.0363,138.045,2096.0
2021-08-26 12:05:00,159.17,159.28,159.1,159.28,2743.0,137.9756,138.071,137.9149,138.071,2743.0
2021-08-26 12:10:00,159.34,159.53,159.31,159.51,57295.0,138.123,138.2877,138.097,138.2703,57295.0
2021-08-26 12:15:00,159.52,159.53,159.37,159.4,2126.0,138.279,138.2877,138.149,138.175,2126.0
2021-08-26 12:20:00,159.37,159.38,159.19,159.19,1200.0,138.149,138.1576,137.9929,137.9929,1200.0
2021-08-26 12:25:00,159.18,159.18,158.92,158.97,2590.0,137.9843,137.9843,137.7589,137.8022,2590.0
2021-08-26 12:30:00,158.96,159.08,158.96,159.08,1935.0,137.7936,137.8976,137.7936,137.8976,1935.0
2021-08-26 12:35:00,159.09,159.09,158.88,158.9,1512.0,137.9063,137.9063,137.7242,137.7416,1512.0
2021-08-26 12:40:00,158.9,159.0,158.77,158.95,3436.0,137.7416,137.8282,137.6289,137.7849,3436.0
2021-08-26 12:45:00,159.0,159.0,158.92,158.94,801.0,137.8282,137.8282,137.7589,137.7762,801.0
2021-08-26 12:50:00,158.97,158.97,158.77,158.79,1309.0,137.8022,137.8022,137.6289,137.6462,1309.0
2021-08-26 12:55:00,158.82,158.93,158.8,158.93,2190.0,137.6722,137.7676,137.6549,137.7676,2190.0
2021-08-26 13:00:00,158.87,159.05,158.87,159.05,3201.0,137.7156,137.8716,137.7156,137.8716,3201.0
2021-08-26 13:05:00,159.01,159.13,159.01,159.04,1544.0,137.8369,137.9409,137.8369,137.8629,1544.0
2021-08-26 13:10:00,159.04,159.08,158.76,159.05,31994.0,137.8629,137.8976,137.6202,137.8716,31994.0
2021-08-26 13:15:00,159.15,159.15,158.99,159.13,2102.0,137.9583,137.9583,137.8196,137.9409,2102.0
2021-08-26 13:20:00,159.09,159.28,159.09,159.23,2348.0,137.9063,138.071,137.9063,138.0276,2348.0
2021-08-26 13:25:00,159.2,159.21,159.1,159.12,786.0,138.0016,138.0103,137.9149,137.9323,786.0
2021-08-26 13:30:00,159.11,159.18,159.04,159.09,2257.0,137.9236,137.9843,137.8629,137.9063,2257.0
2021-08-26 13:35:00,159.07,159.26,159.07,159.23,3300.0,137.8889,138.0536,137.8889,138.0276,3300.0
2021-08-26 13:40:00,159.22,159.29,159.17,159.28,4817.0,138.019,138.0796,137.9756,138.071,4817.0
2021-08-26 13:45:00,159.31,159.31,159.23,159.31,2384.0,138.097,138.097,138.0276,138.097,2384.0
2021-08-26 13:50:00,159.28,159.28,159.21,159.25,1439.0,138.071,138.071,138.0103,138.045,1439.0
2021-08-26 13:55:00,159.26,159.34,159.24,159.34,1630.0,138.0536,138.123,138.0363,138.123,1630.0
2021-08-26 14:00:00,159.29,159.31,159.21,159.3,1649.0,138.0796,138.097,138.0103,138.0883,1649.0
2021-08-26 14:05:00,159.25,159.28,159.01,159.14,16900.0,138.045,138.071,137.8369,137.9496,16900.0
2021-08-26 14:10:00,159.14,159.16,159.03,159.07,2599.0,137.9496,137.9669,137.8543,137.8889,2599.0
2021-08-26 14:15:00,159.08,159.13,159.05,159.06,2011.0,137.8976,137.9409,137.8716,137.8803,2011.0
2021-08-26 14:20:00,159.06,159.17,159.06,159.14,2230.0,137.8803,137.9756,137.8803,137.9496,2230.0
2021-08-26 14:25:00,159.13,159.13,158.9,158.9,2180.0,137.9409,137.9409,137.7416,137.7416,2180.0
2021-08-26 14:30:00,158.9,159.09,158.87,159.09,2722.0,137.7416,137.9063,137.7156,137.9063,2722.0
2021-08-26 14:35:00,159.04,159.15,159.04,159.14,1363.0,137.8629,137.9583,137.8629,137.9496,1363.0
2021-08-26 14:40:00,159.11,159.21,159.08,159.21,2626.0,137.9236,138.0103,137.8976,138.0103,2626.0
2021-08-26 14:45:00,159.24,159.33,159.21,159.33,1501.0,138.0363,138.1143,138.0103,138.1143,1501.0
2021-08-26 14:50:00,159.36,159.36,159.29,159.32,1165.0,138.1403,138.1403,138.0796,138.1056,1165.0
2021-08-26 14:55:00,159.31,159.34,159.23,159.3,2702.0,138.097,138.123,138.0276,138.0883,2702.0
2021-08-26 15:00:00,159.26,159.34,159.21,159.28,3043.0,138.0536,138.123,138.0103,138.071,3043.0
2021-08-26 15:05:00,159.28,159.47,159.28,159.43,2387.0,138.071,138.2357,138.071,138.201,2387.0
2021-08-26 15:10:00,159.41,159.47,159.32,159.44,2547.0,138.1837,138.2357,138.1056,138.2097,2547.0
2021-08-26 15:15:00,159.49,159.5,159.11,159.4,16573.0,138.253,138.2617,137.9236,138.175,16573.0
2021-08-26 15:20:00,159.36,159.36,159.19,159.24,2322.0,138.1403,138.1403,137.9929,138.0363,2322.0
2021-08-26 15:25:00,159.13,159.2,158.98,159.05,3236.0,137.9409,138.0016,137.8109,137.8716,3236.0
2021-08-26 15:30:00,159.02,159.03,158.81,158.97,7241.0,137.8456,137.8543,137.6635,137.8022,7241.0
2021-08-26 15:35:00,158.96,159.17,158.95,159.15,11123.0,137.7936,137.9756,137.7849,137.9583,11123.0
2021-08-26 15:40:00,159.17,159.22,158.97,159.0,12297.0,137.9756,138.019,137.8022,137.8282,12297.0
2021-08-26 15:45:00,158.96,159.13,158.9,159.1,15795.0,137.7936,137.9409,137.7416,137.9149,15795.0
2021-08-26 15:50:00,159.11,159.27,159.03,159.17,29239.0,137.9236,138.0623,137.8543,137.9756,29239.0
2021-08-26 15:55:00,159.16,159.18,158.83,158.92,70348.0,137.9669,137.9843,137.6809,137.7589,70348.0
2021-08-27 09:30:00,159.6,159.79,159.04,159.14,34331.0,138.3484,138.5131,137.8629,137.9496,34331.0
2021-08-27 09:35:00,159.29,159.29,158.75,158.94,3400.0,138.0796,138.0796,137.6115,137.7762,3400.0
2021-08-27 09:40:00,158.91,159.22,158.86,159.02,6045.0,137.7502,138.019,137.7069,137.8456,6045.0
2021-08-27 09:45:00,159.12,159.68,159.12,159.68,22937.0,137.9323,138.4177,137.9323,138.4177,22937.0
2021-08-27 09:50:00,159.86,159.96,159.53,159.68,4882.0,138.5737,138.6604,138.2877,138.4177,4882.0
2021-08-27 09:55:00,159.59,159.64,159.43,159.44,10292.0,138.3397,138.383,138.201,138.2097,10292.0
2021-08-27 10:00:00,159.35,159.79,159.34,159.71,9416.0,138.1316,138.5131,138.123,138.4437,9416.0
2021-08-27 10:05:00,159.81,159.83,159.73,159.83,800.0,138.5304,138.5477,138.461,138.5477,800.0
2021-08-27 10:10:00,159.76,160.18,159.68,159.98,7129.0,138.487,138.8511,138.4177,138.6778,7129.0
2021-08-27 10:15:00,160.23,160.45,160.14,160.21,3651.0,138.8945,139.0852,138.8164,138.8771,3651.0
2021-08-27 10:20:00,160.24,160.24,160.07,160.12,5446.0,138.9031,138.9031,138.7558,138.7991,5446.0
2021-08-27 10:25:00,160.16,160.26,160.03,160.17,12115.0,138.8338,138.9205,138.7211,138.8425,12115.0
2021-08-27 10:30:00,160.15,160.26,160.04,160.08,6472.0,138.8251,138.9205,138.7298,138.7644,6472.0
2021-08-27 10:35:00,160.04,160.06,159.8,159.8,7719.0,138.7298,138.7471,138.5217,138.5217,7719.0
2021-08-27 10:40:00,159.73,159.73,159.49,159.6,3066.0,138.461,138.461,138.253,138.3484,3066.0
2021-08-27 10:45:00,159.6,159.78,159.54,159.63,4599.0,138.3484,138.5044,138.2963,138.3744,4599.0
2021-08-27 10:50:00,159.56,159.69,159.42,159.69,5408.0,138.3137,138.4264,138.1923,138.4264,5408.0
2021-08-27 10:55:00,159.68,159.77,159.28,159.28,4080.0,138.4177,138.4957,138.071,138.071,4080.0
2021-08-27 11:00:00,159.36,159.68,159.36,159.68,3488.0,138.1403,138.4177,138.1403,138.4177,3488.0
2021-08-27 11:05:00,159.65,159.65,159.36,159.36,8353.0,138.3917,138.3917,138.1403,138.1403,8353.0
2021-08-27 11:10:00,159.3,159.4,159.27,159.37,5063.0,138.0883,138.175,138.0623,138.149,5063.0
2021-08-27 11:15:00,159.39,159.41,159.27,159.27,2673.0,138.1663,138.1837,138.0623,138.0623,2673.0
2021-08-27 11:20:00,159.26,159.47,159.24,159.33,2046.0,138.0536,138.2357,138.0363,138.1143,2046.0
2021-08-27 11:25:00,159.31,159.41,159.27,159.41,5384.0,138.097,138.1837,138.0623,138.1837,5384.0
2021-08-27 11:30:00,159.43,159.47,159.23,159.34,4539.0,138.201,138.2357,138.0276,138.123,4539.0
2021-08-27 11:35:00,159.32,159.36,159.25,159.25,3741.0,138.1056,138.1403,138.045,138.045,3741.0
2021-08-27 11:40:00,159.25,159.37,159.22,159.34,4297.0,138.045,138.149,138.019,138.123,4297.0
2021-08-27 11:45:00,159.36,159.42,159.03,159.06,11846.0,138.1403,138.1923,137.8543,137.8803,11846.0
2021-08-27 11:50:00,159.08,159.24,159.08,159.23,7916.0,137.8976,138.0363,137.8976,138.0276,7916.0
2021-08-27 11:55:00,159.21,159.44,159.2,159.41,5732.0,138.0103,138.2097,138.0016,138.1837,5732.0
2021-08-27 12:00:00,159.34,159.37,159.27,159.34,3416.0,138.123,138.149,138.0623,138.123,3416.0
2021-08-27 12:05:00,159.25,159.25,159.11,159.12,2364.0,138.045,138.045,137.9236,137.9323,2364.0
2021-08-27 12:10:00,159.15,159.15,159.05,159.09,2585.0,137.9583,137.9583,137.8716,137.9063,2585.0
2021-08-27 12:15:00,159.14,159.41,159.06,159.37,12095.0,137.9496,138.1837,137.8803,138.149,12095.0
2021-08-27 12:20:00,159.39,159.41,159.22,159.3,3574.0,138.1663,138.1837,138.019,138.0883,3574.0
2021-08-27 12:25:00,159.31,159.39,159.23,159.23,3602.0,138.097,138.1663,138.0276,138.0276,3602.0
2021-08-27 12:30:00,159.26,159.31,159.2,159.25,5557.0,138.0536,138.097,138.0016,138.045,5557.0
2021-08-27 12:35:00,159.27,159.52,159.27,159.41,1901.0,138.0623,138.279,138.0623,138.1837,1901.0
2021-08-27 12:40:00,159.36,159.46,159.34,159.45,2681.0,138.1403,138.227,138.123,138.2183,2681.0
2021-08-27 12:45:00,159.45,159.65,159.39,159.63,9939.0,138.2183,138.3917,138.1663,138.3744,9939.0
2021-08-27 12:50:00,159.59,159.67,159.59,159.67,2598.0,138.3397,138.409,138.3397,138.409,2598.0
2021-08-27 12:55:00,159.64,159.75,159.64,159.68,2929.0,138.383,138.4784,138.383,138.4177,2929.0
2021-08-27 13:00:00,159.72,159.72,159.62,159.62,1437.0,138.4524,138.4524,138.3657,138.3657,1437.0
2021-08-27 13:05:00,159.65,159.79,159.65,159.71,4011.0,138.3917,138.5131,138.3917,138.4437,4011.0
2021-08-27 13:10:00,159.72,159.86,159.7,159.77,8115.0,138.4524,138.5737,138.435,138.4957,8115.0
2021-08-27 13:15:00,159.76,159.79,159.73,159.79,8427.0,138.487,138.5131,138.461,138.5131,8427.0
2021-08-27 13:20:00,159.8,159.86,159.76,159.86,2439.0,138.5217,138.5737,138.487,138.5737,2439.0
2021-08-27 13:25:00,159.78,159.86,159.76,159.86,3664.0,138.5044,138.5737,138.487,138.5737,3664.0
2021-08-27 13:30:00,159.87,160.06,159.87,160.06,2147.0,138.5824,138.7471,138.5824,138.7471,2147.0
2021-08-27 13:35:00,160.07,160.07,159.89,159.94,1925.0,138.7558,138.7558,138.5997,138.6431,1925.0
2021-08-27 13:40:00,159.9,159.9,159.78,159.85,3380.0,138.6084,138.6084,138.5044,138.5651,3380.0
2021-08-27 13:45:00,159.86,159.87,159.77,159.86,3274.0,138.5737,138.5824,138.4957,138.5737,3274.0
2021-08-27 13:50:00,159.88,159.96,159.84,159.84,2845.0,138.5911,138.6604,138.5564,138.5564,2845.0
2021-08-27 13:55:00,159.89,160.0,159.88,159.97,3490.0,138.5997,138.6951,138.5911,138.6691,3490.0
2021-08-27 14:00:00,159.98,160.04,159.97,159.99,3376.0,138.6778,138.7298,138.6691,138.6864,3376.0
2021-08-27 14:05:00,160.04,160.04,159.91,159.97,2794.0,138.7298,138.7298,138.6171,138.6691,2794.0
2021-08-27 14:10:00,159.98,160.01,159.95,160.0,2282.0,138.6778,138.7038,138.6517,138.6951,2282.0
2021-08-27 14:15:00,160.01,160.1,160.01,160.05,2686.0,138.7038,138.7818,138.7038,138.7384,2686.0
2021-08-27 14:20:00,160.04,160.09,159.93,159.93,29203.0,138.7298,138.7731,138.6344,138.6344,29203.0
2021-08-27 14:25:00,159.95,159.99,159.9,159.92,2326.0,138.6517,138.6864,138.6084,138.6257,2326.0
2021-08-27 14:30:00,160.0,160.06,159.99,160.05,2567.0,138.6951,138.7471,138.6864,138.7384,2567.0
2021-08-27 14:35:00,160.03,160.1,160.0,160.08,5474.0,138.7211,138.7818,138.6951,138.7644,5474.0
2021-08-27 14:40:00,160.08,160.13,160.07,160.07,1802.0,138.7644,138.8078,138.7558,138.7558,1802.0
2021-08-27 14:45:00,160.09,160.09,159.95,160.0,3941.0,138.7731,138.7731,138.6517,138.6951,3941.0
2021-08-27 14:50:00,159.97,160.1,159.97,160.05,3745.0,138.6691,138.7818,138.6691,138.7384,3745.0
2021-08-27 14:55:00,160.06,160.07,160.01,160.07,1950.0,138.7471,138.7558,138.7038,138.7558,1950.0
2021-08-27 15:00:00,160.07,160.08,160.02,160.08,2122.0,138.7558,138.7644,138.7124,138.7644,2122.0
2021-08-27 15:05:00,160.06,160.07,160.03,160.04,2547.0,138.7471,138.7558,138.7211,138.7298,2547.0
2021-08-27 15:10:00,160.02,160.21,159.98,160.08,8012.0,138.7124,138.8771,138.6778,138.7644,8012.0
2021-08-27 15:15:00,160.08,160.23,160.07,160.23,6439.0,138.7644,138.8945,138.7558,138.8945,6439.0
2021-08-27 15:20:00,160.2,160.34,160.2,160.26,4531.0,138.8685,138.9898,138.8685,138.9205,4531.0
2021-08-27 15:25:00,160.25,160.27,160.11,160.12,5070.0,138.9118,138.9291,138.7904,138.7991,5070.0
2021-08-27 15:30:00,160.11,160.18,160.06,160.18,8007.0,138.7904,138.8511,138.7471,138.8511,8007.0
2021-08-27 15:35:00,160.15,160.21,160.01,160.01,9866.0,138.8251,138.8771,138.7038,138.7038,9866.0
2021-08-27 15:40:00,160.03,160.23,160.03,160.23,15679.0,138.7211,138.8945,138.7211,138.8945,15679.0
2021-08-27 15:45:00,160.2,160.27,160.16,160.23,13611.0,138.8685,138.9291,138.8338,138.8945,13611.0
2021-08-27 15:50:00,160.23,160.29,160.09,160.09,32740.0,138.8945,138.9465,138.7731,138.7731,32740.0
2021-08-27 15:55:00,160.15,160.31,160.03,160.11,70934.0,138.8251,138.9638,138.7211,138.7904,70934.0
2021-08-30 09:30:00,160.1,160.1,159.34,159.8,13605.0,138.7818,138.7818,138.123,138.5217,13605.0
2021-08-30 09:35:00,159.8,160.69,159.8,160.69,6755.0,138.5217,139.2932,138.5217,139.2932,6755.0
2021-08-30 09:40:00,160.6,160.72,160.37,160.66,5784.0,139.2152,139.3192,139.0158,139.2672,5784.0
2021-08-30 09:45:00,160.81,160.84,160.45,160.45,13320.0,139.3972,139.4232,139.0852,139.0852,13320.0
2021-08-30 09:50:00,160.49,160.7,160.48,160.62,10152.0,139.1198,139.3019,139.1112,139.2325,10152.0
2021-08-30 09:55:00,160.66,160.76,160.55,160.6,12250.0,139.2672,139.3539,139.1719,139.2152,12250.0
2021-08-30 10:00:00,160.64,161.34,160.64,161.19,10357.0,139.2499,139.8567,139.2499,139.7266,10357.0
2021-08-30 10:05:00,161.27,161.55,161.27,161.4,964.0,139.796,140.0387,139.796,139.9087,964.0
2021-08-30 10:10:00,161.53,161.85,161.52,161.83,2578.0,140.0214,140.2988,140.0127,140.2814,2578.0
2021-08-30 10:15:00,161.86,162.0,161.65,162.0,6138.0,140.3074,140.4288,140.1254,140.4288,6138.0
2021-08-30 10:20:00,161.92,162.06,161.92,162.06,2710.0,140.3594,140.4808,140.3594,140.4808,2710.0
2021-08-30 10:25:00,162.06,162.07,161.72,161.81,1635.0,140.4808,140.4895,140.1861,140.2641,1635.0
2021-08-30 10:30:00,161.7,161.87,161.49,161.8,5596.0,140.1687,140.3161,139.9867,140.2554,5596.0
2021-08-30 10:35:00,161.78,161.83,161.75,161.83,2564.0,140.2381,140.2814,140.2121,140.2814,2564.0
2021-08-30 10:40:00,161.78,161.86,161.73,161.86,5651.0,140.2381,140.3074,140.1947,140.3074,5651.0
2021-08-30 10:45:00,161.88,162.12,161.88,162.1,3655.0,140.3248,140.5328,140.3248,140.5155,3655.0
2021-08-30 10:50:00,162.12,162.16,162.06,162.09,2823.0,140.5328,140.5675,140.4808,140.5068,2823.0
2021-08-30 10:55:00,162.04,162.1,161.94,162.1,2300.0,140.4635,140.5155,140.3768,140.5155,2300.0
2021-08-30 11:00:00,162.0,162.06,161.91,162.06,2038.0,140.4288,140.4808,140.3508,140.4808,2038.0
2021-08-30 11:05:00,162.01,162.13,161.91,162.06,10840.0,140.4374,140.5415,140.3508,140.4808,10840.0
2021-08-30 11:10:00,162.04,162.04,161.73,161.76,5436.0,140.4635,140.4635,140.1947,140.2207,5436.0
2021-08-30 11:15:00,161.76,162.0,161.73,162.0,5979.0,140.2207,140.4288,140.1947,140.4288,5979.0
2021-08-30 11:20:00,162.08,162.42,162.01,162.33,18025.0,140.4981,140.7929,140.4374,140.7148,18025.0
2021-08-30 11:25:00,162.33,162.42,161.98,162.11,54997.0,140.7148,140.7929,140.4114,140.5241,54997.0
2021-08-30 11:30:00,162.09,162.18,161.89,161.94,28467.0,140.5068,140.5848,140.3334,140.3768,28467.0
2021-08-30 11:35:00,161.96,162.19,161.96,162.01,3404.0,140.3941,140.5935,140.3941,140.4374,3404.0
2021-08-30 11:40:00,161.95,161.99,161.73,161.74,30342.0,140.3854,140.4201,140.1947,140.2034,30342.0
2021-08-30 11:45:00,161.79,161.81,161.22,161.22,13742.0,140.2467,140.2641,139.7526,139.7526,13742.0
2021-08-30 11:50:00,161.24,161.25,160.96,160.99,2226.0,139.77,139.7786,139.5273,139.5533,2226.0
2021-08-30 11:55:00,161.0,161.12,160.88,160.88,2529.0,139.5619,139.666,139.4579,139.4579,2529.0
2021-08-30 12:00:00,160.91,161.15,160.78,160.97,15790.0,139.4839,139.692,139.3712,139.5359,15790.0
2021-08-30 12:05:00,160.99,161.13,160.86,160.86,18115.0,139.5533,139.6746,139.4406,139.4406,18115.0
2021-08-30 12:10:00,160.89,161.04,160.76,160.99,20653.0,139.4666,139.5966,139.3539,139.5533,20653.0
2021-08-30 12:15:00,160.92,161.04,160.8,160.86,4091.0,139.4926,139.5966,139.3886,139.4406,4091.0
2021-08-30 12:20:00,160.88,160.91,160.72,160.74,4131.0,139.4579,139.4839,139.3192,139.3366,4131.0
2021-08-30 12:25:00,160.7,160.7,160.43,160.53,3646.0,139.3019,139.3019,139.0678,139.1545,3646.0
2021-08-30 12:30:00,160.48,160.54,160.34,160.5,5803.0,139.1112,139.1632,138.9898,139.1285,5803.0
2021-08-30 12:35:00,160.53,160.64,160.49,160.57,2433.0,139.1545,139.2499,139.1198,139.1892,2433.0
2021-08-30 12:40:00,160.53,160.77,160.38,160.74,8204.0,139.1545,139.3626,139.0245,139.3366,8204.0
2021-08-30 12:45:00,160.77,160.85,160.38,160.5,11277.0,139.3626,139.4319,139.0245,139.1285,11277.0
2021-08-30 12:50:00,160.42,160.55,160.4,160.48,3620.0,139.0592,139.1719,139.0418,139.1112,3620.0
2021-08-30 12:55:00,160.44,160.85,160.44,160.76,16048.0,139.0765,139.4319,139.0765,139.3539,16048.0
2021-08-30 13:00:00,160.76,160.76,160.63,160.75,5771.0,139.3539,139.3539,139.2412,139.3452,5771.0
2021-08-30 13:05:00,160.7,160.97,160.7,160.97,6289.0,139.3019,139.5359,139.3019,139.5359,6289.0
2021-08-30 13:10:00,160.97,161.11,160.96,161.08,2246.0,139.5359,139.6573,139.5273,139.6313,2246.0
2021-08-30 13:15:00,161.05,161.06,160.91,160.97,5736.0,139.6053,139.6139,139.4839,139.5359,5736.0
2021-08-30 13:20:00,160.92,160.96,160.88,160.93,3778.0,139.4926,139.5273,139.4579,139.5013,3778.0
2021-08-30 13:25:00,160.88,160.94,160.86,160.94,4284.0,139.4579,139.5099,139.4406,139.5099,4284.0
2021-08-30 13:30:00,160.91,161.01,160.86,161.01,3050.0,139.4839,139.5706,139.4406,139.5706,3050.0
2021-08-30 13:35:00,161.01,161.11,160.98,161.11,4997.0,139.5706,139.6573,139.5446,139.6573,4997.0
2021-08-30 13:40:00,161.15,161.17,161.06,161.15,1679.0,139.692,139.7093,139.6139,139.692,1679.0
2021-08-30 13:45:00,161.1,161.22,161.05,161.2,5028.0,139.6486,139.7526,139.6053,139.7353,5028.0
2021-08-30 13:50:00,161.17,161.43,161.13,161.34,5941.0,139.7093,139.9347,139.6746,139.8567,5941.0
2021-08-30 13:55:00,161.34,161.47,161.33,161.45,7827.0,139.8567,139.9694,139.848,139.952,7827.0
2021-08-30 14:00:00,161.43,161.43,161.35,161.39,2721.0,139.9347,139.9347,139.8653,139.9,2721.0
2021-08-30 14:05:00,161.36,161.47,161.33,161.47,3555.0,139.874,139.9694,139.848,139.9694,3555.0
2021-08-30 14:10:00,161.52,161.62,161.52,161.56,3352.0,140.0127,140.0994,140.0127,140.0474,3352.0
2021-08-30 14:15:00,161.58,161.65,161.51,161.52,3631.0,140.0647,140.1254,140.004,140.0127,3631.0
2021-08-30 14:20:00,161.48,161.67,161.48,161.67,1810.0,139.978,140.1427,139.978,140.1427,1810.0
2021-08-30 14:25:00,161.67,161.67,161.58,161.58,2654.0,140.1427,140.1427,140.0647,140.0647,2654.0
2021-08-30 14:30:00,161.57,161.65,161.53,161.53,4647.0,140.056,140.1254,140.0214,140.0214,4647.0
2021-08-30 14:35:00,161.54,161.62,161.54,161.62,2771.0,140.03,140.0994,140.03,140.0994,2771.0
2021-08-30 14:40:00,161.57,161.58,161.42,161.42,2503.0,140.056,140.0647,139.926,139.926,2503.0
2021-08-30 14:45:00,161.48,161.52,161.41,161.45,1899.0,139.978,140.0127,139.9173,139.952,1899.0
2021-08-30 14:50:00,161.43,161.47,161.42,161.47,1042.0,139.9347,139.9694,139.926,139.9694,1042.0
2021-08-30 14:55:00,161.49,161.55,161.45,161.55,2537.0,139.9867,140.0387,139.952,140.0387,2537.0
2021-08-30 15:00:00,161.54,161.58,161.5,161.52,2632.0,140.03,140.0647,139.9954,140.0127,2632.0
2021-08-30 15:05:00,161.54,161.56,161.45,161.55,4994.0,140.03,140.0474,139.952,140.0387,4994.0
2021-08-30 15:10:00,161.6,161.75,161.58,161.69,2938.0,140.082,140.2121,140.0647,140.1601,2938.0
2021-08-30 15:15:00,161.65,161.81,161.62,161.67,7208.0,140.1254,140.2641,140.0994,140.1427,7208.0
2021-08-30 15:20:00,161.7,161.79,161.67,161.78,3784.0,140.1687,140.2467,140.1427,140.2381,3784.0
2021-08-30 15:25:00,161.81,161.81,161.67,161.77,25698.0,140.2641,140.2641,140.1427,140.2294,25698.0
2021-08-30 15:30:00,161.78,162.0,161.78,161.92,8548.0,140.2381,140.4288,140.2381,140.3594,8548.0
2021-08-30 15:35:00,161.91,162.01,161.8,162.0,6821.0,140.3508,140.4374,140.2554,140.4288,6821.0
2021-08-30 15:40:00,162.0,162.02,161.83,161.88,10012.0,140.4288,140.4461,140.2814,140.3248,10012.0
2021-08-30 15:45:00,161.9,162.02,161.83,161.99,12931.0,140.3421,140.4461,140.2814,140.4201,12931.0
2021-08-30 15:50:00,162.02,162.43,162.02,162.36,22280.0,140.4461,140.8015,140.4461,140.7408,22280.0
2021-08-30 15:55:00,162.35,162.45,162.05,162.38,61623.0,140.7322,140.8189,140.4721,140.7582,61623.0
2021-08-31 09:30:00,162.44,162.81,161.0,161.66,19229.0,140.8102,141.1309,139.5619,140.1341,19229.0
2021-08-31 09:35:00,161.72,162.09,161.58,162.06,8583.0,140.1861,140.5068,140.0647,140.4808,8583.0
2021-08-31 09:40:00,161.93,162.07,161.34,161.92,10415.0,140.3681,140.4895,139.8567,140.3594,10415.0
2021-08-31 09:45:00,162.06,162.8,161.95,162.75,7371.0,140.4808,141.1223,140.3854,141.0789,7371.0
2021-08-31 09:50:00,162.75,162.75,162.41,162.69,17883.0,141.0789,141.0789,140.7842,141.0269,17883.0
2021-08-31 09:55:00,162.83,162.84,162.43,162.5,3768.0,141.1483,141.1569,140.8015,140.8622,3768.0
2021-08-31 10:00:00,162.43,162.7,162.4,162.53,8632.0,140.8015,141.0356,140.7755,140.8882,8632.0
2021-08-31 10:05:00,162.67,162.74,162.51,162.74,1560.0,141.0096,141.0702,140.8709,141.0702,1560.0
2021-08-31 10:10:00,162.84,163.29,162.82,163.09,2888.0,141.1569,141.547,141.1396,141.3736,2888.0
2021-08-31 10:15:00,163.07,163.28,162.74,162.74,6881.0,141.3563,141.5383,141.0702,141.0702,6881.0
2021-08-31 10:20:00,162.88,163.04,162.85,162.9,6865.0,141.1916,141.3303,141.1656,141.2089,6865.0
2021-08-31 10:25:00,163.0,163.35,163.0,163.23,2050.0,141.2956,141.599,141.2956,141.495,2050.0
2021-08-31 10:30:00,163.17,163.49,163.17,163.44,2477.0,141.443,141.7204,141.443,141.677,2477.0
2021-08-31 10:35:00,163.43,163.48,163.08,163.31,3467.0,141.6684,141.7117,141.365,141.5643,3467.0
2021-08-31 10:40:00,163.37,163.48,163.06,163.25,5803.0,141.6164,141.7117,141.3476,141.5123,5803.0
2021-08-31 10:45:00,163.25,163.83,163.18,163.6,11810.0,141.5123,142.0151,141.4517,141.8157,11810.0
2021-08-31 10:50:00,163.57,163.61,163.37,163.56,14822.0,141.7897,141.8244,141.6164,141.7811,14822.0
2021-08-31 10:55:00,163.56,164.16,163.56,164.16,6458.0,141.7811,142.3012,141.7811,142.3012,6458.0
2021-08-31 11:00:00,164.14,164.15,163.65,163.69,22000.0,142.2838,142.2925,141.8591,141.8937,22000.0
2021-08-31 11:05:00,163.74,163.81,163.67,163.67,1927.0,141.9371,141.9978,141.8764,141.8764,1927.0
2021-08-31 11:10:00,163.62,163.85,163.54,163.6,4100.0,141.8331,142.0324,141.7637,141.8157,4100.0
2021-08-31 11:15:00,163.61,163.76,163.42,163.42,2893.0,141.8244,141.9544,141.6597,141.6597,2893.0
2021-08-31 11:20:00,163.35,163.36,163.21,163.22,2446.0,141.599,141.6077,141.4777,141.4863,2446.0
2021-08-31 11:25:00,163.25,163.44,163.18,163.38,4100.0,141.5123,141.677,141.4517,141.625,4100.0
2021-08-31 11:30:00,163.38,163.47,163.34,163.39,3966.0,141.625,141.703,141.5904,141.6337,3966.0
2021-08-31 11:35:00,163.39,163.42,163.25,163.27,1111.0,141.6337,141.6597,141.5123,141.5297,1111.0
2021-08-31 11:40:00,163.13,163.21,162.82,162.9,9160.0,141.4083,141.4777,141.1396,141.2089,9160.0
2021-08-31 11:45:00,162.86,162.97,162.8,162.83,3267.0,141.1743,141.2696,141.1223,141.1483,3267.0
2021-08-31 11:50:00,162.79,162.91,162.66,162.66,3523.0,141.1136,141.2176,141.0009,141.0009,3523.0
2021-08-31 11:55:00,162.65,162.89,162.65,162.73,2925.0,140.9922,141.2003,140.9922,141.0616,2925.0
2021-08-31 12:00:00,162.77,162.83,162.65,162.72,4036.0,141.0962,141.1483,140.9922,141.0529,4036.0
2021-08-31 12:05:00,162.74,162.83,162.74,162.77,976.0,141.0702,141.1483,141.0702,141.0962,976.0
2021-08-31 12:10:00,162.77,162.82,162.75,162.77,2357.0,141.0962,141.1396,141.0789,141.0962,2357.0
2021-08-31 12:15:00,162.8,163.03,162.8,162.99,2407.0,141.1223,141.3216,141.1223,141.287,2407.0
2021-08-31 12:20:00,162.97,162.97,162.82,162.95,10605.0,141.2696,141.2696,141.1396,141.2523,10605.0
2021-08-31 12:25:00,163.0,163.02,162.97,163.01,700.0,141.2956,141.313,141.2696,141.3043,700.0
2021-08-31 12:30:00,162.97,163.01,162.87,162.94,9125.0,141.2696,141.3043,141.1829,141.2436,9125.0
2021-08-31 12:35:00,162.95,163.04,162.93,162.99,4213.0,141.2523,141.3303,141.2349,141.287,4213.0
2021-08-31 12:40:00,163.05,163.05,162.91,163.0,1894.0,141.339,141.339,141.2176,141.2956,1894.0
2021-08-31 12:45:00,163.03,163.15,163.03,163.14,4092.0,141.3216,141.4256,141.3216,141.417,4092.0
2021-08-31 12:50:00,163.14,163.27,163.13,163.16,1750.0,141.417,141.5297,141.4083,141.4343,1750.0
2021-08-31 12:55:00,163.17,163.21,163.09,163.21,2723.0,141.443,141.4777,141.3736,141.4777,2723.0
2021-08-31 13:00:00,163.21,163.34,163.21,163.3,1262.0,141.4777,141.5904,141.4777,141.5557,1262.0
2021-08-31 13:05:00,163.27,163.32,163.25,163.3,2926.0,141.5297,141.573,141.5123,141.5557,2926.0
2021-08-31 13:10:00,163.44,163.51,163.39,163.48,10718.0,141.677,141.7377,141.6337,141.7117,10718.0
2021-08-31 13:15:00,163.58,163.63,163.55,163.61,1869.0,141.7984,141.8417,141.7724,141.8244,1869.0
2021-08-31 13:20:00,163.59,163.6,163.49,163.55,1100.0,141.8071,141.8157,141.7204,141.7724,1100.0
2021-08-31 13:25:00,163.54,163.6,163.47,163.56,5158.0,141.7637,141.8157,141.703,141.7811,5158.0
2021-08-31 13:30:00,163.54,163.66,163.53,163.61,1927.0,141.7637,141.8677,141.7551,141.8244,1927.0
2021-08-31 13:35:00,163.58,163.72,163.53,163.72,2815.0,141.7984,141.9198,141.7551,141.9198,2815.0
2021-08-31 13:40:00,163.62,163.75,163.59,163.71,717.0,141.8331,141.9458,141.8071,141.9111,717.0
2021-08-31 13:45:00,163.75,163.81,163.65,163.69,3352.0,141.9458,141.9978,141.8591,141.8937,3352.0
2021-08-31 13:50:00,163.72,163.79,163.72,163.77,1722.0,141.9198,141.9804,141.9198,141.9631,1722.0
2021-08-31 13:55:00,163.77,163.87,163.76,163.81,2046.0,141.9631,142.0498,141.9544,141.9978,2046.0
2021-08-31 14:00:00,163.84,163.86,163.66,163.67,2745.0,142.0238,142.0411,141.8677,141.8764,2745.0
2021-08-31 14:05:00,163.65,163.69,163.59,163.69,1921.0,141.8591,141.8937,141.8071,141.8937,1921.0
2021-08-31 14:10:00,163.72,163.72,163.57,163.66,2422.0,141.9198,141.9198,141.7897,141.8677,2422.0
2021-08-31 14:15:00,163.68,163.68,163.5,163.54,2618.0,141.8851,141.8851,141.729,141.7637,2618.0
2021-08-31 14:20:00,163.52,163.54,163.43,163.5,2486.0,141.7464,141.7637,141.6684,141.729,2486.0
2021-08-31 14:25:00,163.52,163.6,163.4,163.5,5344.0,141.7464,141.8157,141.6424,141.729,5344.0
2021-08-31 14:30:00,163.52,163.65,163.48,163.53,1904.0,141.7464,141.8591,141.7117,141.7551,1904.0
2021-08-31 14:35:00,163.53,163.58,163.46,163.47,20400.0,141.7551,141.7984,141.6944,141.703,20400.0
2021-08-31 14:40:00,163.5,163.5,163.38,163.38,670.0,141.729,141.729,141.625,141.625,670.0
2021-08-31 14:45:00,163.38,163.4,163.21,163.27,2227.0,141.625,141.6424,141.4777,141.5297,2227.0
2021-08-31 14:50:00,163.27,163.34,163.13,163.13,2029.0,141.5297,141.5904,141.4083,141.4083,2029.0
2021-08-31 14:55:00,163.23,163.4,163.22,163.36,11802.0,141.495,141.6424,141.4863,141.6077,11802.0
2021-08-31 15:00:00,163.3,163.35,163.28,163.29,5148.0,141.5557,141.599,141.5383,141.547,5148.0
2021-08-31 15:05:00,163.29,163.42,163.29,163.38,5449.0,141.547,141.6597,141.547,141.625,5449.0
2021-08-31 15:10:00,163.39,163.39,163.29,163.29,1801.0,141.6337,141.6337,141.547,141.547,1801.0
2021-08-31 15:15:00,163.26,163.32,163.25,163.27,7401.0,141.521,141.573,141.5123,141.5297,7401.0
2021-08-31 15:20:00,163.28,163.43,163.26,163.35,3523.0,141.5383,141.6684,141.521,141.599,3523.0
2021-08-31 15:25:00,163.36,163.54,163.35,163.54,5821.0,141.6077,141.7637,141.599,141.7637,5821.0
2021-08-31 15:30:00,163.55,163.63,163.42,163.63,5670.0,141.7724,141.8417,141.6597,141.8417,5670.0
2021-08-31 15:35:00,163.6,163.62,163.42,163.44,4753.0,141.8157,141.8331,141.6597,141.677,4753.0
2021-08-31 15:40:00,163.36,163.43,163.27,163.34,6655.0,141.6077,141.6684,141.5297,141.5904,6655.0
2021-08-31 15:45:00,163.33,163.55,163.3,163.43,23288.0,141.5817,141.7724,141.5557,141.6684,23288.0
2021-08-31 15:50:00,163.46,163.67,163.44,163.58,20804.0,141.6944,141.8764,141.677,141.7984,20804.0
2021-08-31 15:55:00,163.59,164.14,163.58,163.92,108671.0,141.8071,142.2838,141.7984,142.0931,108671.0
2021-09-01 09:30:00,164.4,164.7,163.88,164.13,38104.0,142.5092,142.7693,142.0584,142.2752,38104.0
2021-09-01 09:35:00,164.2,164.42,163.42,163.51,5687.0,142.3358,142.5265,141.6597,141.7377,5687.0
2021-09-01 09:40:00,163.51,164.33,163.51,164.01,12560.0,141.7377,142.4485,141.7377,142.1711,12560.0
2021-09-01 09:45:00,164.01,164.89,164.01,164.39,25469.0,142.1711,142.934,142.1711,142.5005,25469.0
2021-09-01 09:50:00,164.1,164.78,164.1,164.51,11198.0,142.2492,142.8386,142.2492,142.6046,11198.0
2021-09-01 09:55:00,164.35,164.49,164.18,164.18,4267.0,142.4659,142.5872,142.3185,142.3185,4267.0
2021-09-01 10:00:00,164.18,164.81,164.06,164.44,10272.0,142.3185,142.8646,142.2145,142.5439,10272.0
2021-09-01 10:05:00,164.49,164.74,164.49,164.68,4380.0,142.5872,142.8039,142.5872,142.7519,4380.0
2021-09-01 10:10:00,164.77,164.95,164.57,164.58,4853.0,142.8299,142.986,142.6566,142.6652,4853.0
2021-09-01 10:15:00,164.65,164.85,164.45,164.85,4044.0,142.7259,142.8993,142.5525,142.8993,4044.0
2021-09-01 10:20:00,164.84,164.89,164.61,164.84,4288.0,142.8906,142.934,142.6912,142.8906,4288.0
2021-09-01 10:25:00,164.83,164.89,164.51,164.51,2605.0,142.8819,142.934,142.6046,142.6046,2605.0
2021-09-01 10:30:00,164.41,164.52,164.22,164.38,2532.0,142.5179,142.6132,142.3532,142.4919,2532.0
2021-09-01 10:35:00,164.42,164.86,164.33,164.61,2357.0,142.5265,142.908,142.4485,142.6912,2357.0
2021-09-01 10:40:00,164.61,165.15,164.56,165.15,16935.0,142.6912,143.1593,142.6479,143.1593,16935.0
2021-09-01 10:45:00,165.24,165.24,164.58,164.81,9765.0,143.2374,143.2374,142.6652,142.8646,9765.0
2021-09-01 10:50:00,164.88,164.99,164.78,164.86,3257.0,142.9253,143.0206,142.8386,142.908,3257.0
2021-09-01 10:55:00,164.83,165.17,164.73,165.17,5972.0,142.8819,143.1767,142.7953,143.1767,5972.0
2021-09-01 11:00:00,165.14,165.25,165.0,165.09,5564.0,143.1507,143.246,143.0293,143.1073,5564.0
2021-09-01 11:05:00,165.03,165.55,165.01,165.4,9091.0,143.0553,143.5061,143.038,143.376,9091.0
2021-09-01 11:10:00,165.46,165.79,165.43,165.69,8203.0,143.4281,143.7141,143.4021,143.6274,8203.0
2021-09-01 11:15:00,165.62,165.69,165.52,165.69,6538.0,143.5668,143.6274,143.4801,143.6274,6538.0
2021-09-01 11:20:00,165.75,166.0,165.74,165.87,7989.0,143.6794,143.8962,143.6708,143.7835,7989.0
2021-09-01 11:25:00,165.93,166.3,165.91,166.3,8574.0,143.8355,144.1562,143.8181,144.1562,8574.0
2021-09-01 11:30:00,166.35,166.51,165.92,166.21,24715.0,144.1996,144.3382,143.8268,144.0782,24715.0
2021-09-01 11:35:00,166.19,166.46,166.19,166.46,4306.0,144.0609,144.2949,144.0609,144.2949,4306.0
2021-09-01 11:40:00,166.39,166.39,166.22,166.26,3910.0,144.2342,144.2342,144.0869,144.1215,3910.0
2021-09-01 11:45:00,166.22,166.45,166.0,166.45,4501.0,144.0869,144.2862,143.8962,144.2862,4501.0
2021-09-01 11:50:00,166.36,166.5,166.26,166.34,7614.0,144.2082,144.3296,144.1215,144.1909,7614.0
2021-09-01 11:55:00,166.3,166.33,166.02,166.25,3949.0,144.1562,144.1822,143.9135,144.1129,3949.0
2021-09-01 12:00:00,166.18,166.34,166.05,166.15,4667.0,144.0522,144.1909,143.9395,144.0262,4667.0
2021-09-01 12:05:00,166.02,166.14,165.88,166.09,4449.0,143.9135,144.0175,143.7921,143.9742,4449.0
2021-09-01 12:10:00,166.0,166.21,166.0,166.13,4453.0,143.8962,144.0782,143.8962,144.0088,4453.0
2021-09-01 12:15:00,166.14,166.21,165.98,165.99,5336.0,144.0175,144.0782,143.8788,143.8875,5336.0
2021-09-01 12:20:00,165.97,166.02,165.85,165.93,4827.0,143.8702,143.9135,143.7661,143.8355,4827.0
2021-09-01 12:25:00,165.9,166.04,165.85,165.93,3351.0,143.8095,143.9308,143.7661,143.8355,3351.0
2021-09-01 12:30:00,165.94,165.94,165.75,165.81,4019.0,143.8441,143.8441,143.6794,143.7315,4019.0
2021-09-01 12:35:00,165.78,165.78,165.61,165.77,2678.0,143.7055,143.7055,143.5581,143.6968,2678.0
2021-09-01 12:40:00,165.79,165.81,165.71,165.76,2558.0,143.7141,143.7315,143.6448,143.6881,2558.0
2021-09-01 12:45:00,165.78,166.03,165.78,165.96,3279.0,143.7055,143.9222,143.7055,143.8615,3279.0
2021-09-01 12:50:00,165.98,166.37,165.98,166.37,3751.0,143.8788,144.2169,143.8788,144.2169,3751.0
2021-09-01 12:55:00,166.34,166.42,166.24,166.3,5816.0,144.1909,144.2602,144.1042,144.1562,5816.0
2021-09-01 13:00:00,166.3,166.36,166.26,166.28,2346.0,144.1562,144.2082,144.1215,144.1389,2346.0
2021-09-01 13:05:00,166.3,166.41,166.3,166.41,2647.0,144.1562,144.2516,144.1562,144.2516,2647.0
2021-09-01 13:10:00,166.41,166.44,166.32,166.41,3523.0,144.2516,144.2776,144.1735,144.2516,3523.0
2021-09-01 13:15:00,166.43,166.5,166.36,166.49,4238.0,144.2689,144.3296,144.2082,144.3209,4238.0
2021-09-01 13:20:00,166.54,166.55,166.47,166.54,3357.0,144.3643,144.3729,144.3036,144.3643,3357.0
2021-09-01 13:25:00,166.51,166.57,166.44,166.47,2964.0,144.3382,144.3903,144.2776,144.3036,2964.0
2021-09-01 13:30:00,166.51,166.56,166.44,166.44,2934.0,144.3382,144.3816,144.2776,144.2776,2934.0
2021-09-01 13:35:00,166.46,166.46,166.14,166.19,7117.0,144.2949,144.2949,144.0175,144.0609,7117.0
2021-09-01 13:40:00,166.21,166.35,166.17,166.32,6377.0,144.0782,144.1996,144.0435,144.1735,6377.0
2021-09-01 13:45:00,166.31,166.79,166.31,166.79,7300.0,144.1649,144.581,144.1649,144.581,7300.0
2021-09-01 13:50:00,166.75,166.77,166.6,166.69,5636.0,144.5463,144.5636,144.4163,144.4943,5636.0
2021-09-01 13:55:00,166.56,166.72,166.53,166.64,1240.0,144.3816,144.5203,144.3556,144.4509,1240.0
2021-09-01 14:00:00,166.61,166.83,166.61,166.69,9062.0,144.4249,144.6156,144.4249,144.4943,9062.0
2021-09-01 14:05:00,166.72,166.77,166.63,166.63,3408.0,144.5203,144.5636,144.4423,144.4423,3408.0
2021-09-01 14:10:00,166.6,166.62,166.51,166.58,2801.0,144.4163,144.4336,144.3382,144.3989,2801.0
2021-09-01 14:15:00,166.6,166.62,166.56,166.56,2839.0,144.4163,144.4336,144.3816,144.3816,2839.0
2021-09-01 14:20:00,166.51,166.54,166.4,166.4,2243.0,144.3382,144.3643,144.2429,144.2429,2243.0
2021-09-01 14:25:00,166.3,166.39,166.28,166.39,3093.0,144.1562,144.2342,144.1389,144.2342,3093.0
2021-09-01 14:30:00,166.39,166.61,166.36,166.6,4204.0,144.2342,144.4249,144.2082,144.4163,4204.0
2021-09-01 14:35:00,166.62,166.66,166.45,166.48,9608.0,144.4336,144.4683,144.2862,144.3122,9608.0
2021-09-01 14:40:00,166.53,166.56,166.42,166.48,2313.0,144.3556,144.3816,144.2602,144.3122,2313.0
2021-09-01 14:45:00,166.52,166.52,166.36,166.48,2519.0,144.3469,144.3469,144.2082,144.3122,2519.0
2021-09-01 14:50:00,166.5,166.67,166.5,166.62,5429.0,144.3296,144.4769,144.3296,144.4336,5429.0
2021-09-01 14:55:00,166.62,166.64,166.51,166.51,2210.0,144.4336,144.4509,144.3382,144.3382,2210.0
2021-09-01 15:00:00,166.44,166.44,166.02,166.08,6388.0,144.2776,144.2776,143.9135,143.9655,6388.0
2021-09-01 15:05:00,166.08,166.12,165.94,166.11,9903.0,143.9655,144.0002,143.8441,143.9915,9903.0
2021-09-01 15:10:00,166.07,166.1,165.63,165.66,14726.0,143.9568,143.9828,143.5754,143.6014,14726.0
2021-09-01 15:15:00,165.58,165.88,165.56,165.88,9521.0,143.5321,143.7921,143.5147,143.7921,9521.0
2021-09-01 15:20:00,165.92,165.95,165.63,165.7,8452.0,143.8268,143.8528,143.5754,143.6361,8452.0
2021-09-01 15:25:00,165.66,165.71,165.53,165.71,7618.0,143.6014,143.6448,143.4887,143.6448,7618.0
2021-09-01 15:30:00,165.75,165.95,165.68,165.95,12154.0,143.6794,143.8528,143.6188,143.8528,12154.0
2021-09-01 15:35:00,165.96,166.29,165.96,166.28,15752.0,143.8615,144.1475,143.8615,144.1389,15752.0
2021-09-01 15:40:00,166.27,166.37,165.99,166.26,11380.0,144.1302,144.2169,143.8875,144.1215,11380.0
2021-09-01 15:45:00,166.27,166.53,166.23,166.23,20282.0,144.1302,144.3556,144.0955,144.0955,20282.0
2021-09-01 15:50:00,166.23,166.67,166.11,166.45,31209.0,144.0955,144.4769,143.9915,144.2862,31209.0
2021-09-01 15:55:00,166.41,166.61,166.14,166.58,52233.0,144.2516,144.4249,144.0175,144.3989,52233.0
2021-09-02 09:30:00,167.0,167.06,165.96,166.0,13060.0,144.763,144.815,143.8615,143.8962,13060.0
2021-09-02 09:35:00,165.92,166.83,165.91,166.73,5345.0,143.8268,144.6156,143.8181,144.529,5345.0
2021-09-02 09:40:00,166.72,167.46,166.69,167.29,3315.0,144.5203,145.1617,144.4943,145.0144,3315.0
2021-09-02 09:45:00,167.3,167.59,166.95,166.99,6812.0,145.0231,145.2744,144.7197,144.7543,6812.0
2021-09-02 09:50:00,167.06,167.09,166.51,166.51,5196.0,144.815,144.841,144.3382,144.3382,5196.0
2021-09-02 09:55:00,166.57,166.65,166.16,166.65,9473.0,144.3903,144.4596,144.0349,144.4596,9473.0
2021-09-02 10:00:00,166.66,166.66,166.13,166.21,7130.0,144.4683,144.4683,144.0088,144.0782,7130.0
2021-09-02 10:05:00,166.23,166.62,166.13,166.53,6030.0,144.0955,144.4336,144.0088,144.3556,6030.0
2021-09-02 10:10:00,166.54,166.63,166.14,166.63,6880.0,144.3643,144.4423,144.0175,144.4423,6880.0
2021-09-02 10:15:00,166.69,166.77,166.33,166.33,1448.0,144.4943,144.5636,144.1822,144.1822,1448.0
2021-09-02 10:20:00,166.32,166.48,166.26,166.29,10994.0,144.1735,144.3122,144.1215,144.1475,10994.0
2021-09-02 10:25:00,166.13,166.13,165.45,165.45,7671.0,144.0088,144.0088,143.4194,143.4194,7671.0
2021-09-02 10:30:00,165.47,165.5,165.13,165.44,7689.0,143.4367,143.4627,143.142,143.4107,7689.0
2021-09-02 10:35:00,165.56,165.83,165.41,165.51,6385.0,143.5147,143.7488,143.3847,143.4714,6385.0
2021-09-02 10:40:00,165.56,165.62,165.29,165.41,2678.0,143.5147,143.5668,143.2807,143.3847,2678.0
2021-09-02 10:45:00,165.36,165.55,165.18,165.25,9405.0,143.3414,143.5061,143.1853,143.246,9405.0
2021-09-02 10:50:00,165.24,165.52,165.08,165.52,6235.0,143.2374,143.4801,143.0987,143.4801,6235.0
2021-09-02 10:55:00,165.43,165.43,165.26,165.42,20632.0,143.4021,143.4021,143.2547,143.3934,20632.0
2021-09-02 11:00:00,165.58,165.65,165.27,165.27,4486.0,143.5321,143.5928,143.2634,143.2634,4486.0
2021-09-02 11:05:00,165.27,165.27,164.78,164.86,13214.0,143.2634,143.2634,142.8386,142.908,13214.0
2021-09-02 11:10:00,164.8,165.24,164.8,165.01,4076.0,142.8559,143.2374,142.8559,143.038,4076.0
2021-09-02 11:15:00,165.06,165.46,165.0,165.39,3999.0,143.0813,143.4281,143.0293,143.3674,3999.0
2021-09-02 11:20:00,165.32,165.51,165.17,165.38,6168.0,143.3067,143.4714,143.1767,143.3587,6168.0
2021-09-02 11:25:00,165.33,165.5,165.3,165.4,9521.0,143.3154,143.4627,143.2894,143.376,9521.0
2021-09-02 11:30:00,165.44,165.68,165.43,165.59,5092.0,143.4107,143.6188,143.4021,143.5407,5092.0
2021-09-02 11:35:00,165.59,166.09,165.59,165.96,9916.0,143.5407,143.9742,143.5407,143.8615,9916.0
2021-09-02 11:40:00,165.96,166.04,165.69,165.88,7805.0,143.8615,143.9308,143.6274,143.7921,7805.0
2021-09-02 11:45:00,165.84,165.84,165.6,165.78,23067.0,143.7575,143.7575,143.5494,143.7055,23067.0
2021-09-02 11:50:00,165.71,165.83,165.67,165.67,6467.0,143.6448,143.7488,143.6101,143.6101,6467.0
2021-09-02 11:55:00,165.73,165.82,165.68,165.72,4207.0,143.6621,143.7401,143.6188,143.6534,4207.0
2021-09-02 12:00:00,165.76,166.03,165.71,165.9,5096.0,143.6881,143.9222,143.6448,143.8095,5096.0
2021-09-02 12:05:00,165.95,166.35,165.95,166.25,3334.0,143.8528,144.1996,143.8528,144.1129,3334.0
2021-09-02 12:10:00,166.31,166.4,166.23,166.29,4061.0,144.1649,144.2429,144.0955,144.1475,4061.0
2021-09-02 12:15:00,166.25,166.47,166.18,166.47,5402.0,144.1129,144.3036,144.0522,144.3036,5402.0
2021-09-02 12:20:00,166.54,166.61,166.45,166.53,6855.0,144.3643,144.4249,144.2862,144.3556,6855.0
2021-09-02 12:25:00,166.54,166.56,166.38,166.51,5696.0,144.3643,144.3816,144.2256,144.3382,5696.0
2021-09-02 12:30:00,166.44,166.57,166.39,166.55,3324.0,144.2776,144.3903,144.2342,144.3729,3324.0
2021-09-02 12:35:00,166.54,166.7,166.53,166.57,4614.0,144.3643,144.5029,144.3556,144.3903,4614.0
2021-09-02 12:40:00,166.56,166.71,166.5,166.71,5636.0,144.3816,144.5116,144.3296,144.5116,5636.0
2021-09-02 12:45:00,166.67,166.75,166.53,166.64,5780.0,144.4769,144.5463,144.3556,144.4509,5780.0
2021-09-02 12:50:00,166.65,166.72,166.6,166.6,4501.0,144.4596,144.5203,144.4163,144.4163,4501.0
2021-09-02 12:55:00,166.65,166.69,166.55,166.55,3739.0,144.4596,144.4943,144.3729,144.3729,3739.0
2021-09-02 13:00:00,166.6,166.88,166.6,166.87,5404.0,144.4163,144.659,144.4163,144.6503,5404.0
2021-09-02 13:05:00,166.87,166.91,166.59,166.59,1696.0,144.6503,144.685,144.4076,144.4076,1696.0
2021-09-02 13:10:00,166.67,166.83,166.6,166.83,4982.0,144.4769,144.6156,144.4163,144.6156,4982.0
2021-09-02 13:15:00,166.76,166.89,166.76,166.87,2485.0,144.555,144.6676,144.555,144.6503,2485.0
2021-09-02 13:20:00,166.89,166.89,166.64,166.68,4738.0,144.6676,144.6676,144.4509,144.4856,4738.0
2021-09-02 13:25:00,166.69,166.73,166.56,166.62,4487.0,144.4943,144.529,144.3816,144.4336,4487.0
2021-09-02 13:30:00,166.54,166.54,166.4,166.45,6705.0,144.3643,144.3643,144.2429,144.2862,6705.0
2021-09-02 13:35:00,166.51,166.75,166.5,166.55,3040.0,144.3382,144.5463,144.3296,144.3729,3040.0
2021-09-02 13:40:00,166.58,166.65,166.51,166.56,3230.0,144.3989,144.4596,144.3382,144.3816,3230.0
2021-09-02 13:45:00,166.59,166.59,166.44,166.55,3532.0,144.4076,144.4076,144.2776,144.3729,3532.0
2021-09-02 13:50:00,166.56,166.73,166.53,166.73,3040.0,144.3816,144.529,144.3556,144.529,3040.0
2021-09-02 13:55:00,166.71,166.83,166.65,166.77,3841.0,144.5116,144.6156,144.4596,144.5636,3841.0
2021-09-02 14:00:00,166.79,166.99,166.78,166.85,4700.0,144.581,144.7543,144.5723,144.633,4700.0
2021-09-02 14:05:00,166.87,166.93,166.76,166.93,9527.0,144.6503,144.7023,144.555,144.7023,9527.0
2021-09-02 14:10:00,166.9,167.0,166.78,167.0,4195.0,144.6763,144.763,144.5723,144.763,4195.0
2021-09-02 14:15:00,167.0,167.24,166.98,167.21,4105.0,144.763,144.971,144.7457,144.945,4105.0
2021-09-02 14:20:00,167.21,167.31,167.18,167.24,6355.0,144.945,145.0317,144.919,144.971,6355.0
2021-09-02 14:25:00,167.22,167.26,167.04,167.09,9373.0,144.9537,144.9884,144.7977,144.841,9373.0
2021-09-02 14:30:00,167.11,167.18,167.0,167.0,3359.0,144.8584,144.919,144.763,144.763,3359.0
2021-09-02 14:35:00,167.01,167.15,166.93,167.15,6196.0,144.7717,144.893,144.7023,144.893,6196.0
2021-09-02 14:40:00,167.21,167.23,167.0,167.04,4640.0,144.945,144.9624,144.763,144.7977,4640.0
2021-09-02 14:45:00,167.06,167.12,167.03,167.11,3248.0,144.815,144.867,144.789,144.8584,3248.0
2021-09-02 14:50:00,167.08,167.15,166.99,167.02,4033.0,144.8323,144.893,144.7543,144.7803,4033.0
2021-09-02 14:55:00,167.04,167.15,167.0,167.15,8279.0,144.7977,144.893,144.763,144.893,8279.0
2021-09-02 15:00:00,167.12,167.12,167.0,167.08,3850.0,144.867,144.867,144.763,144.8323,3850.0
2021-09-02 15:05:00,167.06,167.38,166.99,167.24,11070.0,144.815,145.0924,144.7543,144.971,11070.0
2021-09-02 15:10:00,167.24,167.24,167.11,167.22,4334.0,144.971,144.971,144.8584,144.9537,4334.0
2021-09-02 15:15:00,167.25,167.32,167.16,167.32,6729.0,144.9797,145.0404,144.9017,145.0404,6729.0
2021-09-02 15:20:00,167.31,167.33,167.19,167.22,5007.0,145.0317,145.0491,144.9277,144.9537,5007.0
2021-09-02 15:25:00,167.26,167.37,167.18,167.27,7284.0,144.9884,145.0837,144.919,144.997,7284.0
2021-09-02 15:30:00,167.3,167.56,167.3,167.51,13306.0,145.0231,145.2484,145.0231,145.2051,13306.0
2021-09-02 15:35:00,167.51,167.57,167.43,167.51,11096.0,145.2051,145.2571,145.1357,145.2051,11096.0
2021-09-02 15:40:00,167.5,167.76,167.5,167.58,14305.0,145.1964,145.4218,145.1964,145.2658,14305.0
2021-09-02 15:45:00,167.61,167.72,167.51,167.52,23114.0,145.2918,145.3871,145.2051,145.2138,23114.0
2021-09-02 15:50:00,167.56,168.07,167.55,167.86,29751.0,145.2484,145.6905,145.2398,145.5085,29751.0
2021-09-02 15:55:00,167.86,168.0,167.73,168.0,64606.0,145.5085,145.6298,145.3958,145.6298,64606.0
2021-09-03 09:30:00,167.3,167.3,166.64,166.71,14067.0,145.0231,145.0231,144.4509,144.5116,14067.0
2021-09-03 09:35:00,166.84,167.36,166.84,167.36,1362.0,144.6243,145.0751,144.6243,145.0751,1362.0
2021-09-03 09:40:00,167.36,167.38,166.72,166.87,8954.0,145.0751,145.0924,144.5203,144.6503,8954.0
2021-09-03 09:45:00,166.96,167.12,166.52,166.68,9508.0,144.7283,144.867,144.3469,144.4856,9508.0
2021-09-03 09:50:00,166.66,166.69,165.99,166.44,31563.0,144.4683,144.4943,143.8875,144.2776,31563.0
2021-09-03 09:55:00,166.43,166.66,166.43,166.5,7822.0,144.2689,144.4683,144.2689,144.3296,7822.0
2021-09-03 10:00:00,166.6,167.16,166.6,167.1,15588.0,144.4163,144.9017,144.4163,144.8497,15588.0
2021-09-03 10:05:00,167.07,167.16,166.68,166.75,15529.0,144.8237,144.9017,144.4856,144.5463,15529.0
2021-09-03 10:10:00,166.74,166.74,166.28,166.29,13570.0,144.5376,144.5376,144.1389,144.1475,13570.0
2021-09-03 10:15:00,166.21,166.34,165.99,166.27,7218.0,144.0782,144.1909,143.8875,144.1302,7218.0
2021-09-03 10:20:00,166.33,166.5,166.26,166.46,5384.0,144.1822,144.3296,144.1215,144.2949,5384.0
2021-09-03 10:25:00,166.58,166.66,166.37,166.49,5697.0,144.3989,144.4683,144.2169,144.3209,5697.0
2021-09-03 10:30:00,166.49,166.49,166.29,166.34,3179.0,144.3209,144.3209,144.1475,144.1909,3179.0
2021-09-03 10:35:00,166.4,166.4,166.16,166.26,7073.0,144.2429,144.2429,144.0349,144.1215,7073.0
2021-09-03 10:40:00,166.31,166.65,166.28,166.65,2707.0,144.1649,144.4596,144.1389,144.4596,2707.0
2021-09-03 10:45:00,166.77,166.77,166.64,166.65,1734.0,144.5636,144.5636,144.4509,144.4596,1734.0
2021-09-03 10:50:00,166.65,166.8,166.63,166.63,2571.0,144.4596,144.5896,144.4423,144.4423,2571.0
2021-09-03 10:55:00,166.64,166.76,166.5,166.5,7398.0,144.4509,144.555,144.3296,144.3296,7398.0
2021-09-03 11:00:00,166.47,166.48,166.15,166.22,5745.0,144.3036,144.3122,144.0262,144.0869,5745.0
2021-09-03 11:05:00,166.27,166.67,166.27,166.52,3085.0,144.1302,144.4769,144.1302,144.3469,3085.0
2021-09-03 11:10:00,166.56,166.97,166.56,166.85,18636.0,144.3816,144.737,144.3816,144.633,18636.0
2021-09-03 11:15:00,166.9,167.23,166.9,167.2,2568.0,144.6763,144.9624,144.6763,144.9364,2568.0
2021-09-03 11:20:00,167.2,167.4,167.1,167.13,6826.0,144.9364,145.1097,144.8497,144.8757,6826.0
2021-09-03 11:25:00,167.09,167.22,167.05,167.05,3570.0,144.841,144.9537,144.8063,144.8063,3570.0
2021-09-03 11:30:00,167.05,167.6,167.05,167.53,16652.0,144.8063,145.2831,144.8063,145.2224,16652.0
2021-09-03 11:35:00,167.49,167.49,167.01,167.01,2707.0,145.1878,145.1878,144.7717,144.7717,2707.0
2021-09-03 11:40:00,167.03,167.08,166.91,166.97,7849.0,144.789,144.8323,144.685,144.737,7849.0
2021-09-03 11:45:00,167.01,167.01,166.8,166.84,7747.0,144.7717,144.7717,144.5896,144.6243,7747.0
2021-09-03 11:50:00,166.86,167.04,166.86,166.91,5334.0,144.6416,144.7977,144.6416,144.685,5334.0
2021-09-03 11:55:00,166.88,167.15,166.83,167.09,5500.0,144.659,144.893,144.6156,144.841,5500.0
2021-09-03 12:00:00,167.07,167.24,167.04,167.24,5509.0,144.8237,144.971,144.7977,144.971,5509.0
2021-09-03 12:05:00,167.22,167.49,167.21,167.44,3702.0,144.9537,145.1878,144.945,145.1444,3702.0
2021-09-03 12:10:00,167.46,167.57,167.44,167.5,4629.0,145.1617,145.2571,145.1444,145.1964,4629.0
2021-09-03 12:15:00,167.49,167.54,167.37,167.5,4012.0,145.1878,145.2311,145.0837,145.1964,4012.0
2021-09-03 12:20:00,167.5,167.85,167.5,167.71,6522.0,145.1964,145.4998,145.1964,145.3785,6522.0
2021-09-03 12:25:00,167.72,167.72,167.65,167.68,2577.0,145.3871,145.3871,145.3264,145.3525,2577.0
2021-09-03 12:30:00,167.71,167.73,167.58,167.6,5087.0,145.3785,145.3958,145.2658,145.2831,5087.0
2021-09-03 12:35:00,167.58,167.69,167.46,167.46,4459.0,145.2658,145.3611,145.1617,145.1617,4459.0
2021-09-03 12:40:00,167.51,167.62,167.47,167.47,1751.0,145.2051,145.3004,145.1704,145.1704,1751.0
2021-09-03 12:45:00,167.53,167.55,167.4,167.46,2950.0,145.2224,145.2398,145.1097,145.1617,2950.0
2021-09-03 12:50:00,167.46,167.57,167.45,167.57,4230.0,145.1617,145.2571,145.1531,145.2571,4230.0
2021-09-03 12:55:00,167.57,167.6,167.46,167.47,9262.0,145.2571,145.2831,145.1617,145.1704,9262.0
2021-09-03 13:00:00,167.51,167.7,167.51,167.68,8223.0,145.2051,145.3698,145.2051,145.3525,8223.0
2021-09-03 13:05:00,167.68,167.79,167.62,167.77,6136.0,145.3525,145.4478,145.3004,145.4305,6136.0
2021-09-03 13:10:00,167.74,167.79,167.67,167.75,3950.0,145.4045,145.4478,145.3438,145.4131,3950.0
2021-09-03 13:15:00,167.75,167.81,167.71,167.81,7035.0,145.4131,145.4651,145.3785,145.4651,7035.0
2021-09-03 13:20:00,167.81,167.91,167.76,167.91,8263.0,145.4651,145.5518,145.4218,145.5518,8263.0
2021-09-03 13:25:00,167.9,167.9,167.64,167.79,2943.0,145.5432,145.5432,145.3178,145.4478,2943.0
2021-09-03 13:30:00,167.8,167.94,167.79,167.84,9120.0,145.4565,145.5778,145.4478,145.4911,9120.0
2021-09-03 13:35:00,167.82,167.88,167.81,167.84,5687.0,145.4738,145.5258,145.4651,145.4911,5687.0
2021-09-03 13:40:00,167.84,167.98,167.84,167.91,2876.0,145.4911,145.6125,145.4911,145.5518,2876.0
2021-09-03 13:45:00,167.93,167.94,167.88,167.91,2818.0,145.5692,145.5778,145.5258,145.5518,2818.0
2021-09-03 13:50:00,167.91,167.93,167.86,167.88,2438.0,145.5518,145.5692,145.5085,145.5258,2438.0
2021-09-03 13:55:00,167.88,167.91,167.87,167.88,1764.0,145.5258,145.5518,145.5172,145.5258,1764.0
2021-09-03 14:00:00,167.87,167.94,167.83,167.9,3465.0,145.5172,145.5778,145.4825,145.5432,3465.0
2021-09-03 14:05:00,167.84,167.93,167.84,167.91,3079.0,145.4911,145.5692,145.4911,145.5518,3079.0
2021-09-03 14:10:00,167.82,167.85,167.79,167.84,5266.0,145.4738,145.4998,145.4478,145.4911,5266.0
2021-09-03 14:15:00,167.82,167.85,167.81,167.83,2098.0,145.4738,145.4998,145.4651,145.4825,2098.0
2021-09-03 14:20:00,167.81,167.86,167.77,167.77,3390.0,145.4651,145.5085,145.4305,145.4305,3390.0
2021-09-03 14:25:00,167.68,167.83,167.63,167.81,8435.0,145.3525,145.4825,145.3091,145.4651,8435.0
2021-09-03 14:30:00,167.83,167.84,167.76,167.81,2417.0,145.4825,145.4911,145.4218,145.4651,2417.0
2021-09-03 14:35:00,167.81,167.95,167.72,167.93,9012.0,145.4651,145.5865,145.3871,145.5692,9012.0
2021-09-03 14:40:00,167.94,168.01,167.86,167.94,5321.0,145.5778,145.6385,145.5085,145.5778,5321.0
2021-09-03 14:45:00,167.95,168.02,167.88,167.97,4297.0,145.5865,145.6472,145.5258,145.6038,4297.0
2021-09-03 14:50:00,167.91,168.01,167.9,167.99,5067.0,145.5518,145.6385,145.5432,145.6212,5067.0
2021-09-03 14:55:00,167.96,168.08,167.96,168.0,11937.0,145.5952,145.6992,145.5952,145.6298,11937.0
2021-09-03 15:00:00,168.05,168.19,167.96,168.12,5839.0,145.6732,145.7945,145.5952,145.7339,5839.0
2021-09-03 15:05:00,168.08,168.3,168.03,168.16,6490.0,145.6992,145.8899,145.6559,145.7685,6490.0
2021-09-03 15:10:00,168.19,168.24,167.98,168.0,16092.0,145.7945,145.8379,145.6125,145.6298,16092.0
2021-09-03 15:15:00,167.96,168.03,167.68,167.69,6562.0,145.5952,145.6559,145.3525,145.3611,6562.0
2021-09-03 15:20:00,167.75,167.75,167.53,167.61,16249.0,145.4131,145.4131,145.2224,145.2918,16249.0
2021-09-03 15:25:00,167.63,167.67,167.47,167.5,10808.0,145.3091,145.3438,145.1704,145.1964,10808.0
2021-09-03 15:30:00,167.43,167.79,167.4,167.76,27220.0,145.1357,145.4478,145.1097,145.4218,27220.0
2021-09-03 15:35:00,167.79,167.79,167.42,167.45,11081.0,145.4478,145.4478,145.1271,145.1531,11081.0
2021-09-03 15:40:00,167.44,167.91,167.43,167.78,28226.0,145.1444,145.5518,145.1357,145.4391,28226.0
2021-09-03 15:45:00,167.82,168.03,167.7,167.73,16002.0,145.4738,145.6559,145.3698,145.3958,16002.0
2021-09-03 15:50:00,167.64,167.96,167.62,167.94,31817.0,145.3178,145.5952,145.3004,145.5778,31817.0
2021-09-03 15:55:00,167.92,167.94,167.39,167.64,104368.0,145.5605,145.5778,145.1011,145.3178,104368.0
2021-09-07 09:30:00,166.93,166.93,165.85,166.04,18831.0,144.7023,144.7023,143.7661,143.9308,18831.0
2021-09-07 09:35:00,166.11,166.14,165.25,165.31,6419.0,143.9915,144.0175,143.246,143.298,6419.0
2021-09-07 09:40:00,165.34,165.77,165.2,165.72,10986.0,143.324,143.6968,143.2027,143.6534,10986.0
2021-09-07 09:45:00,165.72,165.72,165.32,165.4,14025.0,143.6534,143.6534,143.3067,143.376,14025.0
2021-09-07 09:50:00,165.38,165.57,165.28,165.37,15816.0,143.3587,143.5234,143.272,143.35,15816.0
2021-09-07 09:55:00,165.49,165.83,165.44,165.83,5152.0,143.4541,143.7488,143.4107,143.7488,5152.0
2021-09-07 10:00:00,165.67,165.7,164.81,164.81,13372.0,143.6101,143.6361,142.8646,142.8646,13372.0
2021-09-07 10:05:00,164.81,165.11,164.77,165.07,24383.0,142.8646,143.1247,142.8299,143.09,24383.0
2021-09-07 10:10:00,165.07,165.07,164.33,164.92,30092.0,143.09,143.09,142.4485,142.96,30092.0
2021-09-07 10:15:00,164.8,164.81,164.27,164.42,12616.0,142.8559,142.8646,142.3965,142.5265,12616.0
2021-09-07 10:20:00,164.47,164.82,164.34,164.82,8438.0,142.5699,142.8733,142.4572,142.8733,8438.0
2021-09-07 10:25:00,165.0,165.22,164.87,165.22,9530.0,143.0293,143.22,142.9166,143.22,9530.0
2021-09-07 10:30:00,165.16,165.5,165.11,165.19,19904.0,143.168,143.4627,143.1247,143.194,19904.0
2021-09-07 10:35:00,165.13,165.22,164.97,164.97,11780.0,143.142,143.22,143.0033,143.0033,11780.0
2021-09-07 10:40:00,165.0,165.11,164.96,165.08,15450.0,143.0293,143.1247,142.9946,143.0987,15450.0
2021-09-07 10:45:00,165.16,165.3,164.94,165.3,22620.0,143.168,143.2894,142.9773,143.2894,22620.0
2021-09-07 10:50:00,165.25,165.43,164.88,164.96,5175.0,143.246,143.4021,142.9253,142.9946,5175.0
2021-09-07 10:55:00,164.9,165.09,164.89,165.03,5111.0,142.9426,143.1073,142.934,143.0553,5111.0
2021-09-07 11:00:00,165.07,165.11,164.93,164.93,4627.0,143.09,143.1247,142.9686,142.9686,4627.0
2021-09-07 11:05:00,164.88,165.01,164.82,164.97,5531.0,142.9253,143.038,142.8733,143.0033,5531.0
2021-09-07 11:10:00,164.97,164.98,164.63,164.64,6520.0,143.0033,143.012,142.7086,142.7172,6520.0
2021-09-07 11:15:00,164.71,164.87,164.65,164.72,3786.0,142.7779,142.9166,142.7259,142.7866,3786.0
2021-09-07 11:20:00,164.75,164.78,164.36,164.45,9126.0,142.8126,142.8386,142.4745,142.5525,9126.0
2021-09-07 11:25:00,164.49,164.62,164.28,164.62,25534.0,142.5872,142.6999,142.4052,142.6999,25534.0
2021-09-07 11:30:00,164.6,164.71,164.6,164.61,3172.0,142.6826,142.7779,142.6826,142.6912,3172.0
2021-09-07 11:35:00,164.55,164.76,164.5,164.73,4306.0,142.6392,142.8213,142.5959,142.7953,4306.0
2021-09-07 11:40:00,164.74,165.02,164.69,164.88,7447.0,142.8039,143.0466,142.7606,142.9253,7447.0
2021-09-07 11:45:00,164.87,165.01,164.79,164.96,3156.0,142.9166,143.038,142.8473,142.9946,3156.0
2021-09-07 11:50:00,164.96,165.42,164.96,165.24,3670.0,142.9946,143.3934,142.9946,143.2374,3670.0
2021-09-07 11:55:00,165.35,165.43,165.26,165.4,3656.0,143.3327,143.4021,143.2547,143.376,3656.0
2021-09-07 12:00:00,165.41,165.49,165.34,165.43,2238.0,143.3847,143.4541,143.324,143.4021,2238.0
2021-09-07 12:05:00,165.43,165.62,165.42,165.59,3410.0,143.4021,143.5668,143.3934,143.5407,3410.0
2021-09-07 12:10:00,165.6,165.91,165.54,165.91,4722.0,143.5494,143.8181,143.4974,143.8181,4722.0
2021-09-07 12:15:00,165.92,166.0,165.6,165.61,3492.0,143.8268,143.8962,143.5494,143.5581,3492.0
2021-09-07 12:20:00,165.6,165.67,165.54,165.65,3928.0,143.5494,143.6101,143.4974,143.5928,3928.0
2021-09-07 12:25:00,165.66,165.99,165.63,165.99,3861.0,143.6014,143.8875,143.5754,143.8875,3861.0
2021-09-07 12:30:00,166.06,166.08,165.89,165.99,3547.0,143.9482,143.9655,143.8008,143.8875,3547.0
2021-09-07 12:35:00,165.99,166.04,165.96,166.02,4907.0,143.8875,143.9308,143.8615,143.9135,4907.0
2021-09-07 12:40:00,166.06,166.06,165.99,166.03,2856.0,143.9482,143.9482,143.8875,143.9222,2856.0
2021-09-07 12:45:00,166.06,166.28,166.05,166.28,2710.0,143.9482,144.1389,143.9395,144.1389,2710.0
2021-09-07 12:50:00,166.28,166.49,166.28,166.44,6943.0,144.1389,144.3209,144.1389,144.2776,6943.0
2021-09-07 12:55:00,166.44,166.44,166.27,166.34,3149.0,144.2776,144.2776,144.1302,144.1909,3149.0
2021-09-07 13:00:00,166.3,166.49,166.23,166.24,5106.0,144.1562,144.3209,144.0955,144.1042,5106.0
2021-09-07 13:05:00,166.25,166.25,165.92,165.93,4809.0,144.1129,144.1129,143.8268,143.8355,4809.0
2021-09-07 13:10:00,165.97,166.13,165.93,166.13,2197.0,143.8702,144.0088,143.8355,144.0088,2197.0
2021-09-07 13:15:00,166.18,166.18,166.07,166.17,1809.0,144.0522,144.0522,143.9568,144.0435,1809.0
2021-09-07 13:20:00,166.13,166.28,166.09,166.26,2270.0,144.0088,144.1389,143.9742,144.1215,2270.0
2021-09-07 13:25:00,166.25,166.27,166.18,166.24,3219.0,144.1129,144.1302,144.0522,144.1042,3219.0
2021-09-07 13:30:00,166.2,166.25,166.13,166.17,3793.0,144.0695,144.1129,144.0088,144.0435,3793.0
2021-09-07 13:35:00,166.11,166.37,166.11,166.35,2731.0,143.9915,144.2169,143.9915,144.1996,2731.0
2021-09-07 13:40:00,166.35,166.35,166.17,166.17,1800.0,144.1996,144.1996,144.0435,144.0435,1800.0
2021-09-07 13:45:00,166.21,166.26,166.15,166.15,3568.0,144.0782,144.1215,144.0262,144.0262,3568.0
2021-09-07 13:50:00,166.17,166.36,166.14,166.36,3639.0,144.0435,144.2082,144.0175,144.2082,3639.0
2021-09-07 13:55:00,166.36,166.46,166.33,166.45,3572.0,144.2082,144.2949,144.1822,144.2862,3572.0
2021-09-07 14:00:00,166.5,166.52,166.4,166.46,3756.0,144.3296,144.3469,144.2429,144.2949,3756.0
2021-09-07 14:05:00,166.45,166.45,166.34,166.38,3400.0,144.2862,144.2862,144.1909,144.2256,3400.0
2021-09-07 14:10:00,166.34,166.41,166.2,166.31,3894.0,144.1909,144.2516,144.0695,144.1649,3894.0
2021-09-07 14:15:00,166.36,166.36,166.26,166.26,1720.0,144.2082,144.2082,144.1215,144.1215,1720.0
2021-09-07 14:20:00,166.23,166.26,166.05,166.05,6211.0,144.0955,144.1215,143.9395,143.9395,6211.0
2021-09-07 14:25:00,166.08,166.08,165.95,165.97,4169.0,143.9655,143.9655,143.8528,143.8702,4169.0
2021-09-07 14:30:00,165.91,166.07,165.88,166.07,3154.0,143.8181,143.9568,143.7921,143.9568,3154.0
2021-09-07 14:35:00,166.13,166.35,166.08,166.26,3591.0,144.0088,144.1996,143.9655,144.1215,3591.0
2021-09-07 14:40:00,166.28,166.39,166.23,166.35,5933.0,144.1389,144.2342,144.0955,144.1996,5933.0
2021-09-07 14:45:00,166.36,166.45,166.32,166.33,3208.0,144.2082,144.2862,144.1735,144.1822,3208.0
2021-09-07 14:50:00,166.26,166.36,166.24,166.31,1586.0,144.1215,144.2082,144.1042,144.1649,1586.0
2021-09-07 14:55:00,166.28,166.35,166.22,166.22,2192.0,144.1389,144.1996,144.0869,144.0869,2192.0
2021-09-07 15:00:00,166.23,166.28,166.2,166.28,3033.0,144.0955,144.1389,144.0695,144.1389,3033.0
2021-09-07 15:05:00,166.31,166.34,166.22,166.23,3277.0,144.1649,144.1909,144.0869,144.0955,3277.0
2021-09-07 15:10:00,166.25,166.59,166.25,166.51,4979.0,144.1129,144.4076,144.1129,144.3382,4979.0
2021-09-07 15:15:00,166.51,166.51,166.34,166.38,5246.0,144.3382,144.3382,144.1909,144.2256,5246.0
2021-09-07 15:20:00,166.34,166.38,166.07,166.17,5657.0,144.1909,144.2256,143.9568,144.0435,5657.0
2021-09-07 15:25:00,166.14,166.28,166.05,166.26,5021.0,144.0175,144.1389,143.9395,144.1215,5021.0
2021-09-07 15:30:00,166.23,166.24,166.09,166.09,7371.0,144.0955,144.1042,143.9742,143.9742,7371.0
2021-09-07 15:35:00,166.16,166.34,166.14,166.19,17887.0,144.0349,144.1909,144.0175,144.0609,17887.0
2021-09-07 15:40:00,166.2,166.51,166.2,166.49,8161.0,144.0695,144.3382,144.0695,144.3209,8161.0
2021-09-07 15:45:00,166.51,166.51,166.25,166.25,12171.0,144.3382,144.3382,144.1129,144.1129,12171.0
2021-09-07 15:50:00,166.25,166.56,166.21,166.56,26054.0,144.1129,144.3816,144.0782,144.3816,26054.0
2021-09-07 15:55:00,166.63,166.66,166.3,166.44,80006.0,144.4423,144.4683,144.1562,144.2776,80006.0
2021-09-08 09:30:00,165.74,166.73,165.52,166.18,26628.0,143.6708,144.529,143.4801,144.0522,26628.0
2021-09-08 09:35:00,166.32,166.71,166.32,166.68,3365.0,144.1735,144.5116,144.1735,144.4856,3365.0
2021-09-08 09:40:00,166.81,166.93,166.55,166.68,4761.0,144.5983,144.7023,144.3729,144.4856,4761.0
2021-09-08 09:45:00,166.81,167.22,166.69,167.22,5782.0,144.5983,144.9537,144.4943,144.9537,5782.0
2021-09-08 09:50:00,167.22,167.42,166.92,167.05,4376.0,144.9537,145.1271,144.6937,144.8063,4376.0
2021-09-08 09:55:00,167.05,167.32,166.94,167.2,7821.0,144.8063,145.0404,144.711,144.9364,7821.0
2021-09-08 10:00:00,167.21,168.0,167.1,167.77,48753.0,144.945,145.6298,144.8497,145.4305,48753.0
2021-09-08 10:05:00,167.77,167.77,167.19,167.19,12680.0,145.4305,145.4305,144.9277,144.9277,12680.0
2021-09-08 10:10:00,167.27,167.38,166.79,166.8,5295.0,144.997,145.0924,144.581,144.5896,5295.0
2021-09-08 10:15:00,166.8,167.23,166.8,166.97,2572.0,144.5896,144.9624,144.5896,144.737,2572.0
2021-09-08 10:20:00,166.97,167.12,166.91,167.04,8146.0,144.737,144.867,144.685,144.7977,8146.0
2021-09-08 10:25:00,167.04,167.22,166.85,167.09,3789.0,144.7977,144.9537,144.633,144.841,3789.0
2021-09-08 10:30:00,167.02,167.02,166.75,166.87,5819.0,144.7803,144.7803,144.5463,144.6503,5819.0
2021-09-08 10:35:00,166.95,167.12,166.86,166.91,4592.0,144.7197,144.867,144.6416,144.685,4592.0
2021-09-08 10:40:00,167.05,167.24,166.98,167.05,3911.0,144.8063,144.971,144.7457,144.8063,3911.0
2021-09-08 10:45:00,167.16,167.31,166.97,167.26,7546.0,144.9017,145.0317,144.737,144.9884,7546.0
2021-09-08 10:50:00,167.22,167.38,167.07,167.37,18753.0,144.9537,145.0924,144.8237,145.0837,18753.0
2021-09-08 10:55:00,167.38,167.9,167.31,167.86,11136.0,145.0924,145.5432,145.0317,145.5085,11136.0
2021-09-08 11:00:00,167.89,168.3,167.86,167.89,116612.0,145.5345,145.8899,145.5085,145.5345,116612.0
2021-09-08 11:05:00,167.91,168.13,167.57,167.85,24264.0,145.5518,145.7425,145.2571,145.4998,24264.0
2021-09-08 11:10:00,167.75,168.0,167.58,167.8,9988.0,145.4131,145.6298,145.2658,145.4565,9988.0
2021-09-08 11:15:00,167.8,167.8,167.51,167.53,27376.0,145.4565,145.4565,145.2051,145.2224,27376.0
2021-09-08 11:20:00,167.51,167.71,167.51,167.56,17352.0,145.2051,145.3785,145.2051,145.2484,17352.0
2021-09-08 11:25:00,167.51,167.68,167.41,167.68,18588.0,145.2051,145.3525,145.1184,145.3525,18588.0
2021-09-08 11:30:00,167.67,167.7,167.3,167.3,18464.0,145.3438,145.3698,145.0231,145.0231,18464.0
2021-09-08 11:35:00,167.31,167.39,167.03,167.03,3292.0,145.0317,145.1011,144.789,144.789,3292.0
2021-09-08 11:40:00,167.03,167.04,166.72,166.81,11191.0,144.789,144.7977,144.5203,144.5983,11191.0
2021-09-08 11:45:00,166.81,166.91,166.53,166.53,3945.0,144.5983,144.685,144.3556,144.3556,3945.0
2021-09-08 11:50:00,166.52,166.65,166.43,166.61,6793.0,144.3469,144.4596,144.2689,144.4249,6793.0
2021-09-08 11:55:00,166.55,166.72,166.48,166.63,3404.0,144.3729,144.5203,144.3122,144.4423,3404.0
2021-09-08 12:00:00,166.56,166.85,166.51,166.84,4146.0,144.3816,144.633,144.3382,144.6243,4146.0
2021-09-08 12:05:00,166.81,166.98,166.77,166.95,2639.0,144.5983,144.7457,144.5636,144.7197,2639.0
2021-09-08 12:10:00,166.97,166.98,166.7,166.7,6979.0,144.737,144.7457,144.5029,144.5029,6979.0
2021-09-08 12:15:00,166.76,166.76,166.49,166.49,5176.0,144.555,144.555,144.3209,144.3209,5176.0
2021-09-08 12:20:00,166.53,166.54,166.37,166.39,4175.0,144.3556,144.3643,144.2169,144.2342,4175.0
2021-09-08 12:25:00,166.41,166.48,166.36,166.37,4010.0,144.2516,144.3122,144.2082,144.2169,4010.0
2021-09-08 12:30:00,166.35,166.35,165.94,165.94,4129.0,144.1996,144.1996,143.8441,143.8441,4129.0
2021-09-08 12:35:00,165.99,166.11,165.51,165.59,10745.0,143.8875,143.9915,143.4714,143.5407,10745.0
2021-09-08 12:40:00,165.67,165.92,165.67,165.89,2855.0,143.6101,143.8268,143.6101,143.8008,2855.0
2021-09-08 12:45:00,166.12,166.25,166.02,166.25,2032.0,144.0002,144.1129,143.9135,144.1129,2032.0
2021-09-08 12:50:00,166.21,166.21,165.97,165.97,1792.0,144.0782,144.0782,143.8702,143.8702,1792.0
2021-09-08 12:55:00,165.97,166.05,165.7,165.71,6119.0,143.8702,143.9395,143.6361,143.6448,6119.0
2021-09-08 13:00:00,165.75,165.94,165.7,165.8,5225.0,143.6794,143.8441,143.6361,143.7228,5225.0
2021-09-08 13:05:00,165.8,165.92,165.71,165.79,3381.0,143.7228,143.8268,143.6448,143.7141,3381.0
2021-09-08 13:10:00,165.81,165.87,165.76,165.81,4376.0,143.7315,143.7835,143.6881,143.7315,4376.0
2021-09-08 13:15:00,165.88,166.0,165.85,166.0,5602.0,143.7921,143.8962,143.7661,143.8962,5602.0
2021-09-08 13:20:00,166.0,166.18,166.0,166.14,4997.0,143.8962,144.0522,143.8962,144.0175,4997.0
2021-09-08 13:25:00,166.17,166.21,166.08,166.13,1124.0,144.0435,144.0782,143.9655,144.0088,1124.0
2021-09-08 13:30:00,166.15,166.26,166.11,166.16,1464.0,144.0262,144.1215,143.9915,144.0349,1464.0
2021-09-08 13:35:00,166.18,166.19,166.05,166.06,5178.0,144.0522,144.0609,143.9395,143.9482,5178.0
2021-09-08 13:40:00,166.06,166.06,165.9,166.03,8690.0,143.9482,143.9482,143.8095,143.9222,8690.0
2021-09-08 13:45:00,166.05,166.06,165.92,166.0,13376.0,143.9395,143.9482,143.8268,143.8962,13376.0
2021-09-08 13:50:00,166.03,166.09,165.9,166.09,3416.0,143.9222,143.9742,143.8095,143.9742,3416.0
2021-09-08 13:55:00,166.08,166.1,165.97,166.02,2520.0,143.9655,143.9828,143.8702,143.9135,2520.0
2021-09-08 14:00:00,166.02,166.11,165.85,165.99,7734.0,143.9135,143.9915,143.7661,143.8875,7734.0
2021-09-08 14:05:00,165.96,166.06,165.89,165.99,7124.0,143.8615,143.9482,143.8008,143.8875,7124.0
2021-09-08 14:10:00,166.01,166.12,165.97,166.03,2325.0,143.9048,144.0002,143.8702,143.9222,2325.0
2021-09-08 14:15:00,166.06,166.12,165.98,166.1,25104.0,143.9482,144.0002,143.8788,143.9828,25104.0
2021-09-08 14:20:00,166.12,166.15,166.1,166.1,2423.0,144.0002,144.0262,143.9828,143.9828,2423.0
2021-09-08 14:25:00,166.07,166.11,166.0,166.09,4093.0,143.9568,143.9915,143.8962,143.9742,4093.0
2021-09-08 14:30:00,166.06,166.12,166.0,166.03,3239.0,143.9482,144.0002,143.8962,143.9222,3239.0
2021-09-08 14:35:00,166.05,166.06,165.97,166.06,7942.0,143.9395,143.9482,143.8702,143.9482,7942.0
2021-09-08 14:40:00,166.03,166.16,166.0,166.16,4339.0,143.9222,144.0349,143.8962,144.0349,4339.0
2021-09-08 14:45:00,166.19,166.27,166.13,166.27,2903.0,144.0609,144.1302,144.0088,144.1302,2903.0
2021-09-08 14:50:00,166.3,166.4,166.29,166.35,2921.0,144.1562,144.2429,144.1475,144.1996,2921.0
2021-09-08 14:55:00,166.33,166.4,166.31,166.4,3291.0,144.1822,144.2429,144.1649,144.2429,3291.0
2021-09-08 15:00:00,166.41,166.47,166.37,166.4,2782.0,144.2516,144.3036,144.2169,144.2429,2782.0
2021-09-08 15:05:00,166.41,166.43,166.29,166.29,3853.0,144.2516,144.2689,144.1475,144.1475,3853.0
2021-09-08 15:10:00,166.3,166.4,166.3,166.34,4882.0,144.1562,144.2429,144.1562,144.1909,4882.0
2021-09-08 15:15:00,166.38,166.39,166.23,166.33,10588.0,144.2256,144.2342,144.0955,144.1822,10588.0
2021-09-08 15:20:00,166.36,166.36,166.22,166.31,6256.0,144.2082,144.2082,144.0869,144.1649,6256.0
2021-09-08 15:25:00,166.34,166.35,166.19,166.28,7649.0,144.1909,144.1996,144.0609,144.1389,7649.0
2021-09-08 15:30:00,166.24,166.41,166.18,166.18,7117.0,144.1042,144.2516,144.0522,144.0522,7117.0
2021-09-08 15:35:00,166.19,166.37,166.18,166.34,19037.0,144.0609,144.2169,144.0522,144.1909,19037.0
2021-09-08 15:40:00,166.33,166.43,166.32,166.35,14803.0,144.1822,144.2689,144.1735,144.1996,14803.0
2021-09-08 15:45:00,166.32,166.39,166.05,166.1,27449.0,144.1735,144.2342,143.9395,143.9828,27449.0
2021-09-08 15:50:00,166.11,166.2,166.04,166.06,36389.0,143.9915,144.0695,143.9308,143.9482,36389.0
2021-09-08 15:55:00,166.06,166.37,166.05,166.17,104419.0,143.9482,144.2169,143.9395,144.0435,104419.0
2021-09-09 09:30:00,159.14,159.89,158.66,158.95,505911.0,137.9496,138.5997,137.5335,137.7849,505911.0
2021-09-09 09:35:00,158.97,159.6,158.81,159.21,153110.0,137.8022,138.3484,137.6635,138.0103,153110.0
2021-09-09 09:40:00,159.23,159.8,159.2,159.79,282974.0,138.0276,138.5217,138.0016,138.5131,282974.0
2021-09-09 09:45:00,159.81,160.33,159.64,159.86,152594.0,138.5304,138.9811,138.383,138.5737,152594.0
2021-09-09 09:50:00,159.78,160.45,159.74,160.18,139169.0,138.5044,139.0852,138.4697,138.8511,139169.0
2021-09-09 09:55:00,160.09,160.28,159.5,159.94,73188.0,138.7731,138.9378,138.2617,138.6431,73188.0
2021-09-09 10:00:00,159.88,159.97,159.5,159.9,38248.0,138.5911,138.6691,138.2617,138.6084,38248.0
2021-09-09 10:05:00,159.8,159.8,159.38,159.59,56749.0,138.5217,138.5217,138.1576,138.3397,56749.0
2021-09-09 10:10:00,159.55,160.03,159.5,159.76,40834.0,138.305,138.7211,138.2617,138.487,40834.0
2021-09-09 10:15:00,159.76,159.89,159.44,159.46,33150.0,138.487,138.5997,138.2097,138.227,33150.0
2021-09-09 10:20:00,159.45,159.49,159.03,159.28,90712.0,138.2183,138.253,137.8543,138.071,90712.0
2021-09-09 10:25:00,159.31,159.69,159.29,159.48,30911.0,138.097,138.4264,138.0796,138.2443,30911.0
2021-09-09 10:30:00,159.47,159.5,159.19,159.29,39756.0,138.2357,138.2617,137.9929,138.0796,39756.0
2021-09-09 10:35:00,159.3,159.42,159.08,159.31,49635.0,138.0883,138.1923,137.8976,138.097,49635.0
2021-09-09 10:40:00,159.33,159.58,159.29,159.46,50525.0,138.1143,138.331,138.0796,138.227,50525.0
2021-09-09 10:45:00,159.45,159.45,159.27,159.41,42108.0,138.2183,138.2183,138.0623,138.1837,42108.0
2021-09-09 10:50:00,159.41,159.44,158.66,158.69,50410.0,138.1837,138.2097,137.5335,137.5595,50410.0
2021-09-09 10:55:00,158.71,159.1,158.66,159.05,53016.0,137.5769,137.9149,137.5335,137.8716,53016.0
2021-09-09 11:00:00,159.03,159.09,158.8,158.95,62270.0,137.8543,137.9063,137.6549,137.7849,62270.0
2021-09-09 11:05:00,158.95,158.99,158.66,158.84,38717.0,137.7849,137.8196,137.5335,137.6896,38717.0
2021-09-09 11:10:00,158.84,158.89,158.66,158.74,17616.0,137.6896,137.7329,137.5335,137.6029,17616.0
2021-09-09 11:15:00,158.77,159.28,158.67,159.18,31327.0,137.6289,138.071,137.5422,137.9843,31327.0
2021-09-09 11:20:00,159.15,159.31,158.98,159.21,18295.0,137.9583,138.097,137.8109,138.0103,18295.0
2021-09-09 11:25:00,159.18,159.56,159.18,159.34,18061.0,137.9843,138.3137,137.9843,138.123,18061.0
2021-09-09 11:30:00,159.34,159.5,159.25,159.34,15104.0,138.123,138.2617,138.045,138.123,15104.0
2021-09-09 11:35:00,159.32,159.57,159.23,159.41,30770.0,138.1056,138.3223,138.0276,138.1837,30770.0
2021-09-09 11:40:00,159.38,159.6,159.35,159.43,17890.0,138.1576,138.3484,138.1316,138.201,17890.0
2021-09-09 11:45:00,159.44,159.54,159.38,159.5,14491.0,138.2097,138.2963,138.1576,138.2617,14491.0
2021-09-09 11:50:00,159.52,159.58,159.37,159.43,11187.0,138.279,138.331,138.149,138.201,11187.0
2021-09-09 11:55:00,159.48,159.52,159.29,159.33,20609.0,138.2443,138.279,138.0796,138.1143,20609.0
2021-09-09 12:00:00,159.23,159.3,159.04,159.16,11480.0,138.0276,138.0883,137.8629,137.9669,11480.0
2021-09-09 12:05:00,159.21,159.3,159.14,159.3,8499.0,138.0103,138.0883,137.9496,138.0883,8499.0
2021-09-09 12:10:00,159.31,159.45,159.26,159.45,10345.0,138.097,138.2183,138.0536,138.2183,10345.0
2021-09-09 12:15:00,159.44,159.52,159.38,159.51,22950.0,138.2097,138.279,138.1576,138.2703,22950.0
2021-09-09 12:20:00,159.52,159.52,159.35,159.45,10101.0,138.279,138.279,138.1316,138.2183,10101.0
2021-09-09 12:25:00,159.46,159.75,159.42,159.65,19435.0,138.227,138.4784,138.1923,138.3917,19435.0
2021-09-09 12:30:00,159.62,159.71,159.52,159.68,12869.0,138.3657,138.4437,138.279,138.4177,12869.0
2021-09-09 12:35:00,159.67,159.71,159.61,159.64,9683.0,138.409,138.4437,138.357,138.383,9683.0
2021-09-09 12:40:00,159.65,159.99,159.65,159.99,14036.0,138.3917,138.6864,138.3917,138.6864,14036.0
2021-09-09 12:45:00,159.98,160.04,159.79,159.82,30487.0,138.6778,138.7298,138.5131,138.5391,30487.0
2021-09-09 12:50:00,159.84,159.84,159.69,159.84,10674.0,138.5564,138.5564,138.4264,138.5564,10674.0
2021-09-09 12:55:00,159.87,160.0,159.59,159.59,14384.0,138.5824,138.6951,138.3397,138.3397,14384.0
2021-09-09 13:00:00,159.58,159.95,159.58,159.93,27191.0,138.331,138.6517,138.331,138.6344,27191.0
2021-09-09 13:05:00,159.92,160.06,159.77,159.8,25105.0,138.6257,138.7471,138.4957,138.5217,25105.0
2021-09-09 13:10:00,159.82,159.93,159.61,159.63,11368.0,138.5391,138.6344,138.357,138.3744,11368.0
2021-09-09 13:15:00,159.64,159.66,159.47,159.5,18577.0,138.383,138.4004,138.2357,138.2617,18577.0
2021-09-09 13:20:00,159.49,159.54,159.13,159.26,65798.0,138.253,138.2963,137.9409,138.0536,65798.0
2021-09-09 13:25:00,159.28,159.31,159.03,159.03,20199.0,138.071,138.097,137.8543,137.8543,20199.0
2021-09-09 13:30:00,159.03,159.03,158.8,158.95,51110.0,137.8543,137.8543,137.6549,137.7849,51110.0
2021-09-09 13:35:00,158.98,159.41,158.9,159.03,36065.0,137.8109,138.1837,137.7416,137.8543,36065.0
2021-09-09 13:40:00,159.01,159.44,158.99,159.33,12936.0,137.8369,138.2097,137.8196,138.1143,12936.0
2021-09-09 13:45:00,159.31,159.33,159.09,159.13,6383.0,138.097,138.1143,137.9063,137.9409,6383.0
2021-09-09 13:50:00,159.13,159.32,159.12,159.28,10568.0,137.9409,138.1056,137.9323,138.071,10568.0
2021-09-09 13:55:00,159.31,159.35,159.18,159.28,11828.0,138.097,138.1316,137.9843,138.071,11828.0
2021-09-09 14:00:00,159.27,159.34,159.0,159.03,25678.0,138.0623,138.123,137.8282,137.8543,25678.0
2021-09-09 14:05:00,159.05,159.09,158.79,159.09,20516.0,137.8716,137.9063,137.6462,137.9063,20516.0
2021-09-09 14:10:00,159.06,159.08,158.91,158.96,19473.0,137.8803,137.8976,137.7502,137.7936,19473.0
2021-09-09 14:15:00,158.99,159.06,158.94,158.98,16879.0,137.8196,137.8803,137.7762,137.8109,16879.0
2021-09-09 14:20:00,158.96,159.08,158.89,159.0,27163.0,137.7936,137.8976,137.7329,137.8282,27163.0
2021-09-09 14:25:00,159.0,159.02,158.88,158.9,16452.0,137.8282,137.8456,137.7242,137.7416,16452.0
2021-09-09 14:30:00,158.89,158.93,158.67,158.81,26258.0,137.7329,137.7676,137.5422,137.6635,26258.0
2021-09-09 14:35:00,158.81,158.85,158.7,158.74,29007.0,137.6635,137.6982,137.5682,137.6029,29007.0
2021-09-09 14:40:00,158.73,158.77,158.69,158.71,27308.0,137.5942,137.6289,137.5595,137.5769,27308.0
2021-09-09 14:45:00,158.71,158.84,158.61,158.7,51413.0,137.5769,137.6896,137.4902,137.5682,51413.0
2021-09-09 14:50:00,158.7,158.85,158.65,158.82,21801.0,137.5682,137.6982,137.5249,137.6722,21801.0
2021-09-09 14:55:00,158.82,158.92,158.64,158.65,15494.0,137.6722,137.7589,137.5162,137.5249,15494.0
2021-09-09 15:00:00,158.62,158.73,158.5,158.65,34418.0,137.4988,137.5942,137.3948,137.5249,34418.0
2021-09-09 15:05:00,158.66,158.91,158.65,158.91,13328.0,137.5335,137.7502,137.5249,137.7502,13328.0
2021-09-09 15:10:00,158.91,159.0,158.68,158.69,18847.0,137.7502,137.8282,137.5509,137.5595,18847.0
2021-09-09 15:15:00,158.69,158.73,158.62,158.67,25798.0,137.5595,137.5942,137.4988,137.5422,25798.0
2021-09-09 15:20:00,158.67,158.78,158.56,158.56,26291.0,137.5422,137.6375,137.4468,137.4468,26291.0
2021-09-09 15:25:00,158.57,158.88,158.55,158.77,28461.0,137.4555,137.7242,137.4382,137.6289,28461.0
2021-09-09 15:30:00,158.75,158.77,158.44,158.47,119244.0,137.6115,137.6289,137.3428,137.3688,119244.0
2021-09-09 15:35:00,158.45,158.45,157.95,158.0,75631.0,137.3515,137.3515,136.9181,136.9614,75631.0
2021-09-09 15:40:00,157.99,158.0,157.78,157.86,44448.0,136.9527,136.9614,136.7707,136.84,44448.0
2021-09-09 15:45:00,157.82,158.09,157.79,158.09,74702.0,136.8054,137.0394,136.7794,137.0394,74702.0
2021-09-09 15:50:00,158.11,158.17,157.87,157.93,113366.0,137.0568,137.1088,136.8487,136.9007,113366.0
2021-09-09 15:55:00,157.92,158.2,157.76,157.91,223445.0,136.8921,137.1348,136.7534,136.8834,223445.0
2021-09-10 09:30:00,158.17,158.99,156.87,157.25,36280.0,137.1088,137.8196,135.9819,136.3113,36280.0
2021-09-10 09:35:00,157.31,157.78,157.13,157.13,15885.0,136.3633,136.7707,136.2072,136.2072,15885.0
2021-09-10 09:40:00,157.21,157.5,156.93,157.11,34156.0,136.2766,136.528,136.0339,136.1899,34156.0
2021-09-10 09:45:00,157.08,157.39,156.47,156.47,39396.0,136.1639,136.4326,135.6351,135.6351,39396.0
2021-09-10 09:50:00,156.47,157.21,156.15,156.81,39220.0,135.6351,136.2766,135.3577,135.9299,39220.0
2021-09-10 09:55:00,156.94,157.19,156.61,156.64,29304.0,136.0425,136.2593,135.7565,135.7825,29304.0
2021-09-10 10:00:00,156.64,156.87,156.22,156.55,36502.0,135.7825,135.9819,135.4184,135.7045,36502.0
2021-09-10 10:05:00,156.49,156.65,156.27,156.34,9389.0,135.6525,135.7912,135.4618,135.5224,9389.0
2021-09-10 10:10:00,156.34,156.54,156.12,156.41,8259.0,135.5224,135.6958,135.3317,135.5831,8259.0
2021-09-10 10:15:00,156.38,156.82,156.3,156.47,16509.0,135.5571,135.9385,135.4878,135.6351,16509.0
2021-09-10 10:20:00,156.52,157.16,156.49,156.96,17877.0,135.6785,136.2333,135.6525,136.0599,17877.0
2021-09-10 10:25:00,156.99,157.01,156.5,156.76,13530.0,136.0859,136.1032,135.6611,135.8865,13530.0
2021-09-10 10:30:00,156.74,156.87,156.5,156.81,16866.0,135.8692,135.9819,135.6611,135.9299,16866.0
2021-09-10 10:35:00,156.84,157.22,156.83,156.92,10561.0,135.9559,136.2853,135.9472,136.0252,10561.0
2021-09-10 10:40:00,156.92,156.96,156.47,156.51,12536.0,136.0252,136.0599,135.6351,135.6698,12536.0
2021-09-10 10:45:00,156.48,156.5,155.93,156.05,20361.0,135.6438,135.6611,135.167,135.2711,20361.0
2021-09-10 10:50:00,156.04,156.22,155.94,156.09,14003.0,135.2624,135.4184,135.1757,135.3057,14003.0
2021-09-10 10:55:00,156.12,156.43,156.09,156.43,12991.0,135.3317,135.6005,135.3057,135.6005,12991.0
2021-09-10 11:00:00,156.5,156.76,156.4,156.75,14065.0,135.6611,135.8865,135.5745,135.8778,14065.0
2021-09-10 11:05:00,156.75,156.86,156.66,156.7,17055.0,135.8778,135.9732,135.7998,135.8345,17055.0
2021-09-10 11:10:00,156.7,156.98,156.62,156.62,20742.0,135.8345,136.0772,135.7652,135.7652,20742.0
2021-09-10 11:15:00,156.7,156.92,156.62,156.92,16855.0,135.8345,136.0252,135.7652,136.0252,16855.0
2021-09-10 11:20:00,156.92,157.03,156.69,156.69,14098.0,136.0252,136.1206,135.8258,135.8258,14098.0
2021-09-10 11:25:00,156.67,156.8,156.47,156.47,14324.0,135.8085,135.9212,135.6351,135.6351,14324.0
2021-09-10 11:30:00,156.54,156.54,156.17,156.21,13812.0,135.6958,135.6958,135.3751,135.4098,13812.0
2021-09-10 11:35:00,156.2,156.21,156.04,156.11,9674.0,135.4011,135.4098,135.2624,135.3231,9674.0
2021-09-10 11:40:00,156.12,156.22,155.92,156.09,8527.0,135.3317,135.4184,135.1584,135.3057,8527.0
2021-09-10 11:45:00,156.11,156.29,156.11,156.15,6281.0,135.3231,135.4791,135.3231,135.3577,6281.0
2021-09-10 11:50:00,156.16,156.26,155.97,156.26,13858.0,135.3664,135.4531,135.2017,135.4531,13858.0
2021-09-10 11:55:00,156.25,156.53,156.25,156.34,12629.0,135.4444,135.6871,135.4444,135.5224,12629.0
2021-09-10 12:00:00,156.38,156.49,156.33,156.41,10362.0,135.5571,135.6525,135.5138,135.5831,10362.0
2021-09-10 12:05:00,156.43,156.73,156.43,156.5,14638.0,135.6005,135.8605,135.6005,135.6611,14638.0
2021-09-10 12:10:00,156.55,156.78,156.52,156.78,7918.0,135.7045,135.9039,135.6785,135.9039,7918.0
2021-09-10 12:15:00,156.73,156.91,156.73,156.84,19035.0,135.8605,136.0165,135.8605,135.9559,19035.0
2021-09-10 12:20:00,156.86,157.03,156.83,156.84,17786.0,135.9732,136.1206,135.9472,135.9559,17786.0
2021-09-10 12:25:00,156.88,156.9,156.56,156.6,11162.0,135.9905,136.0079,135.7131,135.7478,11162.0
2021-09-10 12:30:00,156.62,156.82,156.53,156.77,10509.0,135.7652,135.9385,135.6871,135.8952,10509.0
2021-09-10 12:35:00,156.75,156.83,156.38,156.38,31740.0,135.8778,135.9472,135.5571,135.5571,31740.0
2021-09-10 12:40:00,156.37,156.61,156.0,156.46,63611.0,135.5484,135.7565,135.2277,135.6265,63611.0
2021-09-10 12:45:00,156.4,156.45,156.08,156.17,16105.0,135.5745,135.6178,135.2971,135.3751,16105.0
2021-09-10 12:50:00,156.17,156.2,155.95,155.96,11464.0,135.3751,135.4011,135.1844,135.193,11464.0
2021-09-10 12:55:00,155.98,155.98,155.71,155.71,16554.0,135.2104,135.2104,134.9763,134.9763,16554.0
2021-09-10 13:00:00,155.71,155.8,155.57,155.73,21147.0,134.9763,135.0543,134.855,134.9937,21147.0
2021-09-10 13:05:00,155.73,156.0,155.71,155.96,13325.0,134.9937,135.2277,134.9763,135.193,13325.0
2021-09-10 13:10:00,156.0,156.13,155.82,155.83,15032.0,135.2277,135.3404,135.0717,135.0803,15032.0
2021-09-10 13:15:00,155.82,155.98,155.63,155.97,67312.0,135.0717,135.2104,134.907,135.2017,67312.0
2021-09-10 13:20:00,156.01,156.3,155.89,156.26,25470.0,135.2364,135.4878,135.1324,135.4531,25470.0
2021-09-10 13:25:00,156.26,156.3,155.98,156.14,21463.0,135.4531,135.4878,135.2104,135.3491,21463.0
2021-09-10 13:30:00,156.16,156.18,156.02,156.02,10662.0,135.3664,135.3837,135.245,135.245,10662.0
2021-09-10 13:35:00,156.09,156.29,156.06,156.2,15252.0,135.3057,135.4791,135.2797,135.4011,15252.0
2021-09-10 13:40:00,156.19,156.63,156.18,156.5,9432.0,135.3924,135.7738,135.3837,135.6611,9432.0
2021-09-10 13:45:00,156.5,156.64,156.44,156.5,7975.0,135.6611,135.7825,135.6091,135.6611,7975.0
2021-09-10 13:50:00,156.5,156.51,156.31,156.39,5245.0,135.6611,135.6698,135.4964,135.5658,5245.0
2021-09-10 13:55:00,156.39,156.42,156.14,156.14,7539.0,135.5658,135.5918,135.3491,135.3491,7539.0
2021-09-10 14:00:00,156.17,156.18,156.06,156.12,16360.0,135.3751,135.3837,135.2797,135.3317,16360.0
2021-09-10 14:05:00,156.17,156.24,155.95,156.22,51683.0,135.3751,135.4358,135.1844,135.4184,51683.0
2021-09-10 14:10:00,156.23,156.23,155.97,156.08,13662.0,135.4271,135.4271,135.2017,135.2971,13662.0
2021-09-10 14:15:00,156.04,156.13,155.92,156.04,8614.0,135.2624,135.3404,135.1584,135.2624,8614.0
2021-09-10 14:20:00,156.02,156.09,155.95,156.0,7190.0,135.245,135.3057,135.1844,135.2277,7190.0
2021-09-10 14:25:00,156.05,156.31,156.02,156.31,10752.0,135.2711,135.4964,135.245,135.4964,10752.0
2021-09-10 14:30:00,156.26,156.49,156.21,156.43,7988.0,135.4531,135.6525,135.4098,135.6005,7988.0
2021-09-10 14:35:00,156.47,156.6,156.47,156.56,7499.0,135.6351,135.7478,135.6351,135.7131,7499.0
2021-09-10 14:40:00,156.57,156.63,156.42,156.46,8340.0,135.7218,135.7738,135.5918,135.6265,8340.0
2021-09-10 14:45:00,156.45,156.6,156.37,156.6,11635.0,135.6178,135.7478,135.5484,135.7478,11635.0
2021-09-10 14:50:00,156.62,156.86,156.6,156.86,7018.0,135.7652,135.9732,135.7478,135.9732,7018.0
2021-09-10 14:55:00,156.82,156.93,156.67,156.67,9537.0,135.9385,136.0339,135.8085,135.8085,9537.0
2021-09-10 15:00:00,156.68,156.89,156.63,156.87,13211.0,135.8172,135.9992,135.7738,135.9819,13211.0
2021-09-10 15:05:00,156.89,157.01,156.72,156.79,15510.0,135.9992,136.1032,135.8518,135.9125,15510.0
2021-09-10 15:10:00,156.86,156.92,156.6,156.69,12957.0,135.9732,136.0252,135.7478,135.8258,12957.0
2021-09-10 15:15:00,156.71,156.85,156.64,156.85,9842.0,135.8432,135.9645,135.7825,135.9645,9842.0
2021-09-10 15:20:00,156.89,156.93,156.51,156.67,14033.0,135.9992,136.0339,135.6698,135.8085,14033.0
2021-09-10 15:25:00,156.61,156.65,156.41,156.56,16260.0,135.7565,135.7912,135.5831,135.7131,16260.0
2021-09-10 15:30:00,156.59,156.61,156.11,156.12,41542.0,135.7392,135.7565,135.3231,135.3317,41542.0
2021-09-10 15:35:00,156.12,156.19,155.86,156.04,39577.0,135.3317,135.3924,135.1064,135.2624,39577.0
2021-09-10 15:40:00,156.03,156.3,156.03,156.19,20985.0,135.2537,135.4878,135.2537,135.3924,20985.0
2021-09-10 15:45:00,156.17,156.17,155.6,155.6,33758.0,135.3751,135.3751,134.881,134.881,33758.0
2021-09-10 15:50:00,155.6,155.6,155.31,155.53,85632.0,134.881,134.881,134.6296,134.8203,85632.0
2021-09-10 15:55:00,155.53,155.53,155.19,155.36,143584.0,134.8203,134.8203,134.5256,134.6729,143584.0
2021-09-13 09:30:00,156.06,156.81,155.88,156.15,20877.0,135.2797,135.9299,135.1237,135.3577,20877.0
2021-09-13 09:35:00,156.15,156.15,155.54,155.74,10692.0,135.3577,135.3577,134.829,135.0023,10692.0
2021-09-13 09:40:00,155.72,156.11,155.32,156.08,7589.0,134.985,135.3231,134.6383,135.2971,7589.0
2021-09-13 09:45:00,155.91,155.91,155.41,155.84,16079.0,135.1497,135.1497,134.7163,135.089,16079.0
2021-09-13 09:50:00,155.88,156.03,155.24,155.36,7231.0,135.1237,135.2537,134.5689,134.6729,7231.0
2021-09-13 09:55:00,155.41,155.8,155.41,155.8,12781.0,134.7163,135.0543,134.7163,135.0543,12781.0
2021-09-13 10:00:00,155.85,156.05,155.32,155.74,7342.0,135.0977,135.2711,134.6383,135.0023,7342.0
2021-09-13 10:05:00,155.77,155.97,155.64,155.97,18910.0,135.0283,135.2017,134.9156,135.2017,18910.0
2021-09-13 10:10:00,156.04,156.36,156.01,156.05,20244.0,135.2624,135.5398,135.2364,135.2711,20244.0
2021-09-13 10:15:00,156.08,156.14,155.59,155.59,25383.0,135.2971,135.3491,134.8723,134.8723,25383.0
2021-09-13 10:20:00,155.56,155.8,155.42,155.74,16106.0,134.8463,135.0543,134.7249,135.0023,16106.0
2021-09-13 10:25:00,155.61,155.96,155.45,155.96,25217.0,134.8896,135.193,134.7509,135.193,25217.0
2021-09-13 10:30:00,156.12,156.49,156.12,156.21,12005.0,135.3317,135.6525,135.3317,135.4098,12005.0
2021-09-13 10:35:00,156.21,156.21,155.62,155.62,7113.0,135.4098,135.4098,134.8983,134.8983,7113.0
2021-09-13 10:40:00,155.55,155.56,155.07,155.07,10578.0,134.8376,134.8463,134.4215,134.4215,10578.0
2021-09-13 10:45:00,155.16,155.66,155.15,155.49,6747.0,134.4996,134.933,134.4909,134.7856,6747.0
2021-09-13 10:50:00,155.48,155.83,155.43,155.7,6782.0,134.777,135.0803,134.7336,134.9677,6782.0
2021-09-13 10:55:00,155.62,155.79,155.54,155.78,6545.0,134.8983,135.0457,134.829,135.037,6545.0
2021-09-13 11:00:00,155.75,156.31,155.67,156.2,15632.0,135.011,135.4964,134.9417,135.4011,15632.0
2021-09-13 11:05:00,156.24,156.25,155.86,155.86,8639.0,135.4358,135.4444,135.1064,135.1064,8639.0
2021-09-13 11:10:00,155.78,156.06,155.66,155.66,7969.0,135.037,135.2797,134.933,134.933,7969.0
2021-09-13 11:15:00,155.64,155.68,155.49,155.53,4686.0,134.9156,134.9503,134.7856,134.8203,4686.0
2021-09-13 11:20:00,155.48,155.71,155.41,155.71,5114.0,134.777,134.9763,134.7163,134.9763,5114.0
2021-09-13 11:25:00,155.67,155.81,155.53,155.81,7470.0,134.9417,135.063,134.8203,135.063,7470.0
2021-09-13 11:30:00,155.83,155.88,155.72,155.72,7904.0,135.0803,135.1237,134.985,134.985,7904.0
2021-09-13 11:35:00,155.71,155.85,155.64,155.81,4598.0,134.9763,135.0977,134.9156,135.063,4598.0
2021-09-13 11:40:00,155.78,155.82,155.68,155.78,3569.0,135.037,135.0717,134.9503,135.037,3569.0
2021-09-13 11:45:00,155.8,156.03,155.78,156.01,5904.0,135.0543,135.2537,135.037,135.2364,5904.0
2021-09-13 11:50:00,156.04,156.04,155.85,155.94,10007.0,135.2624,135.2624,135.0977,135.1757,10007.0
2021-09-13 11:55:00,155.91,155.91,155.75,155.78,9057.0,135.1497,135.1497,135.011,135.037,9057.0
2021-09-13 12:00:00,155.8,155.8,155.49,155.53,35163.0,135.0543,135.0543,134.7856,134.8203,35163.0
2021-09-13 12:05:00,155.5,155.5,155.29,155.44,11313.0,134.7943,134.7943,134.6123,134.7423,11313.0
2021-09-13 12:10:00,155.49,155.5,155.13,155.18,19753.0,134.7856,134.7943,134.4736,134.5169,19753.0
2021-09-13 12:15:00,155.11,155.21,155.05,155.11,15464.0,134.4562,134.5429,134.4042,134.4562,15464.0
2021-09-13 12:20:00,155.13,155.31,154.94,155.04,11223.0,134.4736,134.6296,134.3089,134.3955,11223.0
2021-09-13 12:25:00,155.03,155.4,155.03,155.4,7951.0,134.3869,134.7076,134.3869,134.7076,7951.0
2021-09-13 12:30:00,155.34,155.36,154.91,155.23,10080.0,134.6556,134.6729,134.2829,134.5602,10080.0
2021-09-13 12:35:00,155.16,155.25,154.91,154.94,6095.0,134.4996,134.5776,134.2829,134.3089,6095.0
2021-09-13 12:40:00,154.99,155.07,154.85,154.89,5634.0,134.3522,134.4215,134.2308,134.2655,5634.0
2021-09-13 12:45:00,154.87,154.99,154.81,154.99,7423.0,134.2482,134.3522,134.1962,134.3522,7423.0
2021-09-13 12:50:00,154.98,154.98,154.63,154.65,8137.0,134.3435,134.3435,134.0401,134.0575,8137.0
2021-09-13 12:55:00,154.71,154.82,154.61,154.78,11130.0,134.1095,134.2048,134.0228,134.1702,11130.0
2021-09-13 13:00:00,154.85,154.92,154.79,154.8,3999.0,134.2308,134.2915,134.1788,134.1875,3999.0
2021-09-13 13:05:00,154.79,154.89,154.7,154.7,6165.0,134.1788,134.2655,134.1008,134.1008,6165.0
2021-09-13 13:10:00,154.68,154.7,154.56,154.69,6253.0,134.0835,134.1008,133.9795,134.0921,6253.0
2021-09-13 13:15:00,154.66,155.0,154.58,154.94,7756.0,134.0661,134.3609,133.9968,134.3089,7756.0
2021-09-13 13:20:00,154.91,154.91,154.7,154.72,6524.0,134.2829,134.2829,134.1008,134.1182,6524.0
2021-09-13 13:25:00,154.65,154.97,154.62,154.78,6874.0,134.0575,134.3349,134.0315,134.1702,6874.0
2021-09-13 13:30:00,154.73,154.98,154.73,154.8,4855.0,134.1268,134.3435,134.1268,134.1875,4855.0
2021-09-13 13:35:00,154.81,154.94,154.77,154.86,3610.0,134.1962,134.3089,134.1615,134.2395,3610.0
2021-09-13 13:40:00,154.81,154.87,154.69,154.69,3700.0,134.1962,134.2482,134.0921,134.0921,3700.0
2021-09-13 13:45:00,154.68,154.8,154.68,154.71,9602.0,134.0835,134.1875,134.0835,134.1095,9602.0
2021-09-13 13:50:00,154.73,154.75,154.54,154.54,6134.0,134.1268,134.1442,133.9621,133.9621,6134.0
2021-09-13 13:55:00,154.56,154.77,154.56,154.72,5643.0,133.9795,134.1615,133.9795,134.1182,5643.0
2021-09-13 14:00:00,154.74,154.76,154.53,154.56,7902.0,134.1355,134.1528,133.9535,133.9795,7902.0
2021-09-13 14:05:00,154.57,154.58,154.23,154.24,15170.0,133.9881,133.9968,133.6934,133.7021,15170.0
2021-09-13 14:10:00,154.23,154.25,154.06,154.08,7665.0,133.6934,133.7107,133.546,133.5634,7665.0
2021-09-13 14:15:00,154.05,154.2,153.95,154.2,10410.0,133.5374,133.6674,133.4507,133.6674,10410.0
2021-09-13 14:20:00,154.18,154.26,154.08,154.08,4261.0,133.6501,133.7194,133.5634,133.5634,4261.0
2021-09-13 14:25:00,154.09,154.2,154.05,154.09,8855.0,133.572,133.6674,133.5374,133.572,8855.0
2021-09-13 14:30:00,154.06,154.21,153.95,153.99,12380.0,133.546,133.6761,133.4507,133.4854,12380.0
2021-09-13 14:35:00,153.99,153.99,153.64,153.78,18942.0,133.4854,133.4854,133.182,133.3033,18942.0
2021-09-13 14:40:00,153.75,154.09,153.6,154.04,13065.0,133.2773,133.572,133.1473,133.5287,13065.0
2021-09-13 14:45:00,154.04,154.1,153.91,154.07,8621.0,133.5287,133.5807,133.416,133.5547,8621.0
2021-09-13 14:50:00,154.06,154.26,154.02,154.25,8381.0,133.546,133.7194,133.5114,133.7107,8381.0
2021-09-13 14:55:00,154.24,154.24,154.05,154.08,6109.0,133.7021,133.7021,133.5374,133.5634,6109.0
2021-09-13 15:00:00,154.07,154.08,153.96,154.04,13932.0,133.5547,133.5634,133.4594,133.5287,13932.0
2021-09-13 15:05:00,154.05,154.06,153.84,153.84,15459.0,133.5374,133.546,133.3553,133.3553,15459.0
2021-09-13 15:10:00,153.87,154.38,153.8,154.38,12006.0,133.3813,133.8234,133.3207,133.8234,12006.0
2021-09-13 15:15:00,154.39,154.56,154.33,154.45,11358.0,133.8321,133.9795,133.7801,133.8841,11358.0
2021-09-13 15:20:00,154.41,154.55,154.33,154.5,21889.0,133.8494,133.9708,133.7801,133.9274,21889.0
2021-09-13 15:25:00,154.47,154.66,154.37,154.62,12330.0,133.9014,134.0661,133.8148,134.0315,12330.0
2021-09-13 15:30:00,154.63,154.92,154.52,154.92,9578.0,134.0401,134.2915,133.9448,134.2915,9578.0
2021-09-13 15:35:00,154.92,154.94,154.69,154.79,13364.0,134.2915,134.3089,134.0921,134.1788,13364.0
2021-09-13 15:40:00,154.77,154.77,154.59,154.68,18938.0,134.1615,134.1615,134.0055,134.0835,18938.0
2021-09-13 15:45:00,154.69,154.83,154.55,154.8,50702.0,134.0921,134.2135,133.9708,134.1875,50702.0
2021-09-13 15:50:00,154.81,155.05,154.56,154.71,48680.0,134.1962,134.4042,133.9795,134.1095,48680.0
2021-09-13 15:55:00,154.7,154.9,154.64,154.69,101962.0,134.1008,134.2742,134.0488,134.0921,101962.0
2021-09-14 09:30:00,153.87,154.59,153.24,154.58,23386.0,134.3847,135.0135,133.8344,135.0047,23386.0
2021-09-14 09:35:00,154.52,154.75,153.95,153.96,7573.0,134.9523,135.1532,134.4545,134.4633,7573.0
2021-09-14 09:40:00,153.84,154.68,153.61,154.52,9992.0,134.3585,135.0921,134.1576,134.9523,9992.0
2021-09-14 09:45:00,154.68,154.68,153.93,154.01,9430.0,135.0921,135.0921,134.4371,134.5069,9430.0
2021-09-14 09:50:00,153.75,153.77,153.36,153.51,5338.0,134.2799,134.2973,133.9392,134.0702,5338.0
2021-09-14 09:55:00,153.46,153.79,153.35,153.79,4334.0,134.0266,134.3148,133.9305,134.3148,4334.0
2021-09-14 10:00:00,153.77,154.17,153.77,153.86,4117.0,134.2973,134.6467,134.2973,134.3759,4117.0
2021-09-14 10:05:00,153.79,153.85,153.48,153.65,9836.0,134.3148,134.3672,134.044,134.1925,9836.0
2021-09-14 10:10:00,153.68,154.03,153.47,153.91,3188.0,134.2187,134.5244,134.0353,134.4196,3188.0
2021-09-14 10:15:00,153.86,154.08,153.86,154.01,2067.0,134.3759,134.5681,134.3759,134.5069,2067.0
2021-09-14 10:20:00,153.82,154.13,153.73,154.12,5235.0,134.341,134.6117,134.2624,134.603,5235.0
2021-09-14 10:25:00,153.91,154.32,153.85,154.24,28418.0,134.4196,134.7777,134.3672,134.7078,28418.0
2021-09-14 10:30:00,154.38,154.69,154.38,154.48,11518.0,134.8301,135.1008,134.8301,134.9174,11518.0
2021-09-14 10:35:00,154.48,154.54,154.07,154.07,12204.0,134.9174,134.9698,134.5593,134.5593,12204.0
2021-09-14 10:40:00,154.01,154.68,153.99,154.25,15534.0,134.5069,135.0921,134.4895,134.7165,15534.0
2021-09-14 10:45:00,154.29,154.43,153.89,153.89,10320.0,134.7515,134.8737,134.4021,134.4021,10320.0
2021-09-14 10:50:00,153.73,154.13,153.73,154.0,7398.0,134.2624,134.6117,134.2624,134.4982,7398.0
2021-09-14 10:55:00,154.01,154.19,153.96,153.96,3494.0,134.5069,134.6641,134.4633,134.4633,3494.0
2021-09-14 11:00:00,154.05,154.31,154.05,154.16,4457.0,134.5419,134.7689,134.5419,134.6379,4457.0
2021-09-14 11:05:00,154.1,154.43,154.1,154.23,5208.0,134.5855,134.8737,134.5855,134.6991,5208.0
2021-09-14 11:10:00,154.16,154.36,154.15,154.23,6190.0,134.6379,134.8126,134.6292,134.6991,6190.0
2021-09-14 11:15:00,154.21,154.3,154.1,154.24,3938.0,134.6816,134.7602,134.5855,134.7078,3938.0
2021-09-14 11:20:00,154.25,154.45,154.24,154.45,3914.0,134.7165,134.8912,134.7078,134.8912,3914.0
2021-09-14 11:25:00,154.45,154.58,154.29,154.38,7775.0,134.8912,135.0047,134.7515,134.8301,7775.0
2021-09-14 11:30:00,154.38,154.41,154.22,154.38,4660.0,134.8301,134.8563,134.6903,134.8301,4660.0
2021-09-14 11:35:00,154.39,154.6,154.35,154.46,5206.0,134.8388,135.0222,134.8039,134.8999,5206.0
2021-09-14 11:40:00,154.45,154.45,154.27,154.31,3792.0,134.8912,134.8912,134.734,134.7689,3792.0
2021-09-14 11:45:00,154.31,154.48,154.29,154.35,6228.0,134.7689,134.9174,134.7515,134.8039,6228.0
2021-09-14 11:50:00,154.34,154.46,154.29,154.44,6252.0,134.7951,134.8999,134.7515,134.8825,6252.0
2021-09-14 11:55:00,154.42,154.49,154.35,154.39,4840.0,134.865,134.9261,134.8039,134.8388,4840.0
2021-09-14 12:00:00,154.36,154.45,154.28,154.45,2438.0,134.8126,134.8912,134.7427,134.8912,2438.0
2021-09-14 12:05:00,154.43,154.54,154.34,154.34,6245.0,134.8737,134.9698,134.7951,134.7951,6245.0
2021-09-14 12:10:00,154.29,154.3,154.07,154.19,14403.0,134.7515,134.7602,134.5593,134.6641,14403.0
2021-09-14 12:15:00,154.22,154.39,154.16,154.36,5243.0,134.6903,134.8388,134.6379,134.8126,5243.0
2021-09-14 12:20:00,154.33,154.33,154.08,154.21,22463.0,134.7864,134.7864,134.5681,134.6816,22463.0
2021-09-14 12:25:00,154.16,154.25,154.07,154.22,5541.0,134.6379,134.7165,134.5593,134.6903,5541.0
2021-09-14 12:30:00,154.22,154.33,154.18,154.18,2509.0,134.6903,134.7864,134.6554,134.6554,2509.0
2021-09-14 12:35:00,154.26,154.28,154.15,154.25,4220.0,134.7253,134.7427,134.6292,134.7165,4220.0
2021-09-14 12:40:00,154.27,154.28,154.15,154.18,3626.0,134.734,134.7427,134.6292,134.6554,3626.0
2021-09-14 12:45:00,154.18,154.25,154.11,154.11,1463.0,134.6554,134.7165,134.5943,134.5943,1463.0
2021-09-14 12:50:00,154.13,154.27,154.13,154.23,4053.0,134.6117,134.734,134.6117,134.6991,4053.0
2021-09-14 12:55:00,154.25,154.31,154.12,154.25,3043.0,134.7165,134.7689,134.603,134.7165,3043.0
2021-09-14 13:00:00,154.17,154.22,154.09,154.19,3210.0,134.6467,134.6903,134.5768,134.6641,3210.0
2021-09-14 13:05:00,154.2,154.25,154.07,154.07,3750.0,134.6729,134.7165,134.5593,134.5593,3750.0
2021-09-14 13:10:00,154.07,154.14,154.02,154.06,2876.0,134.5593,134.6205,134.5157,134.5506,2876.0
2021-09-14 13:15:00,154.06,154.09,154.01,154.01,1486.0,134.5506,134.5768,134.5069,134.5069,1486.0
2021-09-14 13:20:00,154.03,154.05,153.8,153.94,3521.0,134.5244,134.5419,134.3235,134.4458,3521.0
2021-09-14 13:25:00,153.97,154.03,153.83,153.98,3207.0,134.472,134.5244,134.3497,134.4807,3207.0
2021-09-14 13:30:00,153.92,153.95,153.73,153.76,4393.0,134.4283,134.4545,134.2624,134.2886,4393.0
2021-09-14 13:35:00,153.72,153.83,153.67,153.75,3471.0,134.2537,134.3497,134.21,134.2799,3471.0
2021-09-14 13:40:00,153.75,153.89,153.75,153.77,5943.0,134.2799,134.4021,134.2799,134.2973,5943.0
2021-09-14 13:45:00,153.8,153.9,153.8,153.82,3749.0,134.3235,134.4109,134.3235,134.341,3749.0
2021-09-14 13:50:00,153.78,153.85,153.76,153.81,4038.0,134.3061,134.3672,134.2886,134.3323,4038.0
2021-09-14 13:55:00,153.84,153.91,153.76,153.91,2503.0,134.3585,134.4196,134.2886,134.4196,2503.0
2021-09-14 14:00:00,153.88,153.97,153.82,153.94,3087.0,134.3934,134.472,134.341,134.4458,3087.0
2021-09-14 14:05:00,153.94,154.08,153.94,153.97,4249.0,134.4458,134.5681,134.4458,134.472,4249.0
2021-09-14 14:10:00,153.99,154.09,153.9,153.91,3328.0,134.4895,134.5768,134.4109,134.4196,3328.0
2021-09-14 14:15:00,153.95,153.96,153.78,153.78,2715.0,134.4545,134.4633,134.3061,134.3061,2715.0
2021-09-14 14:20:00,153.7,153.76,153.67,153.74,1809.0,134.2362,134.2886,134.21,134.2711,1809.0
2021-09-14 14:25:00,153.76,153.87,153.71,153.71,5902.0,134.2886,134.3847,134.2449,134.2449,5902.0
2021-09-14 14:30:00,153.71,153.77,153.56,153.56,4540.0,134.2449,134.2973,134.1139,134.1139,4540.0
2021-09-14 14:35:00,153.51,153.56,153.45,153.45,2631.0,134.0702,134.1139,134.0178,134.0178,2631.0
2021-09-14 14:40:00,153.5,153.61,153.4,153.49,12369.0,134.0615,134.1576,133.9742,134.0528,12369.0
2021-09-14 14:45:00,153.52,153.76,153.52,153.68,3995.0,134.079,134.2886,134.079,134.2187,3995.0
2021-09-14 14:50:00,153.72,153.78,153.65,153.78,2426.0,134.2537,134.3061,134.1925,134.3061,2426.0
2021-09-14 14:55:00,153.74,153.91,153.69,153.9,4567.0,134.2711,134.4196,134.2275,134.4109,4567.0
2021-09-14 15:00:00,153.86,153.92,153.8,153.85,5489.0,134.3759,134.4283,134.3235,134.3672,5489.0
2021-09-14 15:05:00,153.82,153.82,153.66,153.72,3338.0,134.341,134.341,134.2013,134.2537,3338.0
2021-09-14 15:10:00,153.68,153.93,153.63,153.9,4568.0,134.2187,134.4371,134.175,134.4109,4568.0
2021-09-14 15:15:00,153.87,153.87,153.74,153.81,7594.0,134.3847,134.3847,134.2711,134.3323,7594.0
2021-09-14 15:20:00,153.82,153.93,153.75,153.83,7182.0,134.341,134.4371,134.2799,134.3497,7182.0
2021-09-14 15:25:00,153.86,154.01,153.82,154.0,6542.0,134.3759,134.5069,134.341,134.4982,6542.0
2021-09-14 15:30:00,153.91,154.07,153.91,154.05,19305.0,134.4196,134.5593,134.4196,134.5419,19305.0
2021-09-14 15:35:00,154.0,154.1,153.95,154.1,13404.0,134.4982,134.5855,134.4545,134.5855,13404.0
2021-09-14 15:40:00,154.09,154.25,153.95,153.95,19447.0,134.5768,134.7165,134.4545,134.4545,19447.0
2021-09-14 15:45:00,153.94,154.08,153.84,154.0,17113.0,134.4458,134.5681,134.3585,134.4982,17113.0
2021-09-14 15:50:00,153.89,154.08,153.84,153.99,34376.0,134.4021,134.5681,134.3585,134.4895,34376.0
2021-09-14 15:55:00,153.96,154.23,153.88,154.21,95657.0,134.4633,134.6991,134.3934,134.6816,95657.0
2021-09-15 09:30:00,154.15,154.82,153.78,154.46,25050.0,134.6292,135.2144,134.3061,134.8999,25050.0
2021-09-15 09:35:00,154.43,154.59,154.12,154.19,27312.0,134.8737,135.0135,134.603,134.6641,27312.0
2021-09-15 09:40:00,154.05,154.42,153.97,154.42,5524.0,134.5419,134.865,134.472,134.865,5524.0
2021-09-15 09:45:00,154.34,154.85,154.26,154.79,11659.0,134.7951,135.2406,134.7253,135.1882,11659.0
2021-09-15 09:50:00,154.74,154.93,154.4,154.9,9484.0,135.1445,135.3104,134.8475,135.2842,9484.0
2021-09-15 09:55:00,154.75,155.11,154.75,154.8,15770.0,135.1532,135.4676,135.1532,135.1969,15770.0
2021-09-15 10:00:00,154.79,155.06,154.79,155.01,40070.0,135.1882,135.424,135.1882,135.3803,40070.0
2021-09-15 10:05:00,155.02,155.27,154.94,155.22,5225.0,135.389,135.6074,135.3192,135.5637,5225.0
2021-09-15 10:10:00,155.19,155.64,155.11,155.64,9086.0,135.5375,135.9305,135.4676,135.9305,9086.0
2021-09-15 10:15:00,155.6,155.9,155.58,155.86,5048.0,135.8956,136.1576,135.8781,136.1227,5048.0
2021-09-15 10:20:00,155.82,155.82,155.27,155.27,7176.0,136.0877,136.0877,135.6074,135.6074,7176.0
2021-09-15 10:25:00,155.23,155.41,154.82,154.91,23968.0,135.5724,135.7296,135.2144,135.293,23968.0
2021-09-15 10:30:00,155.01,155.5,155.0,155.5,5693.0,135.3803,135.8082,135.3716,135.8082,5693.0
2021-09-15 10:35:00,155.53,155.53,155.18,155.3,12570.0,135.8344,135.8344,135.5288,135.6336,12570.0
2021-09-15 10:40:00,155.24,155.32,154.99,155.11,12779.0,135.5812,135.651,135.3628,135.4676,12779.0
2021-09-15 10:45:00,155.17,155.28,155.13,155.14,2601.0,135.52,135.6161,135.4851,135.4938,2601.0
2021-09-15 10:50:00,155.18,155.68,155.16,155.56,9013.0,135.5288,135.9654,135.5113,135.8606,9013.0
2021-09-15 10:55:00,155.49,155.56,155.38,155.55,19067.0,135.7995,135.8606,135.7034,135.8519,19067.0
2021-09-15 11:00:00,155.55,155.56,155.24,155.46,3022.0,135.8519,135.8606,135.5812,135.7733,3022.0
2021-09-15 11:05:00,155.43,155.5,155.21,155.22,6733.0,135.7471,135.8082,135.555,135.5637,6733.0
2021-09-15 11:10:00,155.18,155.55,155.18,155.46,12723.0,135.5288,135.8519,135.5288,135.7733,12723.0
2021-09-15 11:15:00,155.41,155.55,155.27,155.43,11624.0,135.7296,135.8519,135.6074,135.7471,11624.0
2021-09-15 11:20:00,155.42,155.54,155.33,155.49,3421.0,135.7384,135.8432,135.6598,135.7995,3421.0
2021-09-15 11:25:00,155.49,155.7,155.45,155.56,34227.0,135.7995,135.9829,135.7646,135.8606,34227.0
2021-09-15 11:30:00,155.55,155.61,155.39,155.52,15618.0,135.8519,135.9043,135.7122,135.8257,15618.0
2021-09-15 11:35:00,155.61,155.75,155.6,155.68,8325.0,135.9043,136.0266,135.8956,135.9654,8325.0
2021-09-15 11:40:00,155.68,155.86,155.51,155.59,32392.0,135.9654,136.1227,135.817,135.8868,32392.0
2021-09-15 11:45:00,155.62,155.8,155.56,155.69,14635.0,135.913,136.0703,135.8606,135.9742,14635.0
2021-09-15 11:50:00,155.69,155.76,155.67,155.75,2130.0,135.9742,136.0353,135.9567,136.0266,2130.0
2021-09-15 11:55:00,155.72,155.78,155.56,155.56,2398.0,136.0004,136.0528,135.8606,135.8606,2398.0
2021-09-15 12:00:00,155.5,155.62,155.4,155.49,2952.0,135.8082,135.913,135.7209,135.7995,2952.0
2021-09-15 12:05:00,155.52,155.57,155.46,155.5,5012.0,135.8257,135.8694,135.7733,135.8082,5012.0
2021-09-15 12:10:00,155.44,155.48,155.37,155.42,6489.0,135.7558,135.7908,135.6947,135.7384,6489.0
2021-09-15 12:15:00,155.46,155.59,155.46,155.56,1179.0,135.7733,135.8868,135.7733,135.8606,1179.0
2021-09-15 12:20:00,155.64,155.76,155.64,155.73,4297.0,135.9305,136.0353,135.9305,136.0091,4297.0
2021-09-15 12:25:00,155.74,156.0,155.72,156.0,11549.0,136.0178,136.2449,136.0004,136.2449,11549.0
2021-09-15 12:30:00,156.0,156.28,155.93,156.17,15919.0,136.2449,136.4895,136.1838,136.3934,15919.0
2021-09-15 12:35:00,156.16,156.5,156.11,156.5,12947.0,136.3847,136.6816,136.341,136.6816,12947.0
2021-09-15 12:40:00,156.46,156.7,156.19,156.7,26130.0,136.6467,136.8563,136.4109,136.8563,26130.0
2021-09-15 12:45:00,156.62,156.68,156.24,156.24,8183.0,136.7864,136.8388,136.4545,136.4545,8183.0
2021-09-15 12:50:00,156.32,156.43,156.26,156.26,4526.0,136.5244,136.6205,136.472,136.472,4526.0
2021-09-15 12:55:00,156.26,156.28,156.14,156.15,2161.0,136.472,136.4895,136.3672,136.3759,2161.0
2021-09-15 13:00:00,156.11,156.4,156.11,156.4,3952.0,136.341,136.5943,136.341,136.5943,3952.0
2021-09-15 13:05:00,156.35,156.42,156.16,156.16,3179.0,136.5506,136.6117,136.3847,136.3847,3179.0
2021-09-15 13:10:00,156.14,156.32,156.14,156.23,3552.0,136.3672,136.5244,136.3672,136.4458,3552.0
2021-09-15 13:15:00,156.2,156.23,156.16,156.2,2820.0,136.4196,136.4458,136.3847,136.4196,2820.0
2021-09-15 13:20:00,156.2,156.32,156.17,156.3,4045.0,136.4196,136.5244,136.3934,136.5069,4045.0
2021-09-15 13:25:00,156.28,156.28,156.21,156.22,3035.0,136.4895,136.4895,136.4283,136.4371,3035.0
2021-09-15 13:30:00,156.4,156.42,156.34,156.39,4718.0,136.5943,136.6117,136.5419,136.5855,4718.0
2021-09-15 13:35:00,156.37,156.37,156.18,156.23,3856.0,136.5681,136.5681,136.4021,136.4458,3856.0
2021-09-15 13:40:00,156.22,156.26,156.11,156.26,7152.0,136.4371,136.472,136.341,136.472,7152.0
2021-09-15 13:45:00,156.22,156.3,156.17,156.17,3451.0,136.4371,136.5069,136.3934,136.3934,3451.0
2021-09-15 13:50:00,156.21,156.27,156.13,156.19,5177.0,136.4283,136.4807,136.3585,136.4109,5177.0
2021-09-15 13:55:00,156.17,156.35,156.13,156.29,13466.0,136.3934,136.5506,136.3585,136.4982,13466.0
2021-09-15 14:00:00,156.28,156.35,156.17,156.28,7160.0,136.4895,136.5506,136.3934,136.4895,7160.0
2021-09-15 14:05:00,156.3,156.3,156.16,156.22,6911.0,136.5069,136.5069,136.3847,136.4371,6911.0
2021-09-15 14:10:00,156.22,156.37,156.18,156.32,44919.0,136.4371,136.5681,136.4021,136.5244,44919.0
2021-09-15 14:15:00,156.34,156.46,156.24,156.25,27001.0,136.5419,136.6467,136.4545,136.4633,27001.0
2021-09-15 14:20:00,156.26,156.4,156.23,156.37,29519.0,136.472,136.5943,136.4458,136.5681,29519.0
2021-09-15 14:25:00,156.37,156.52,156.37,156.44,2722.0,136.5681,136.6991,136.5681,136.6292,2722.0
2021-09-15 14:30:00,156.45,156.49,156.39,156.46,6211.0,136.6379,136.6729,136.5855,136.6467,6211.0
2021-09-15 14:35:00,156.5,156.71,156.47,156.53,4443.0,136.6816,136.865,136.6554,136.7078,4443.0
2021-09-15 14:40:00,156.51,156.61,156.45,156.52,7077.0,136.6903,136.7777,136.6379,136.6991,7077.0
2021-09-15 14:45:00,156.5,156.76,156.5,156.76,6772.0,136.6816,136.9087,136.6816,136.9087,6772.0
2021-09-15 14:50:00,156.72,156.74,156.12,156.12,186777.0,136.8737,136.8912,136.3497,136.3497,186777.0
2021-09-15 14:55:00,156.05,156.14,155.99,156.07,8787.0,136.2886,136.3672,136.2362,136.3061,8787.0
2021-09-15 15:00:00,156.13,156.32,156.05,156.27,7302.0,136.3585,136.5244,136.2886,136.4807,7302.0
2021-09-15 15:05:00,156.27,156.31,156.12,156.31,4164.0,136.4807,136.5157,136.3497,136.5157,4164.0
2021-09-15 15:10:00,156.27,156.33,156.18,156.18,8923.0,136.4807,136.5331,136.4021,136.4021,8923.0
2021-09-15 15:15:00,156.16,156.44,156.03,156.37,12401.0,136.3847,136.6292,136.2711,136.5681,12401.0
2021-09-15 15:20:00,156.35,156.41,156.15,156.41,10349.0,136.5506,136.603,136.3759,136.603,10349.0
2021-09-15 15:25:00,156.41,156.5,156.36,156.42,8852.0,136.603,136.6816,136.5593,136.6117,8852.0
2021-09-15 15:30:00,156.45,156.5,156.34,156.41,14262.0,136.6379,136.6816,136.5419,136.603,14262.0
2021-09-15 15:35:00,156.42,156.42,156.2,156.34,14431.0,136.6117,136.6117,136.4196,136.5419,14431.0
2021-09-15 15:40:00,156.32,156.5,156.28,156.47,13219.0,136.5244,136.6816,136.4895,136.6554,13219.0
2021-09-15 15:45:00,156.49,156.5,156.36,156.39,25519.0,136.6729,136.6816,136.5593,136.5855,25519.0
2021-09-15 15:50:00,156.36,156.41,156.05,156.05,24135.0,136.5593,136.603,136.2886,136.2886,24135.0
2021-09-15 15:55:00,156.09,156.14,155.93,156.09,53810.0,136.3235,136.3672,136.1838,136.3235,53810.0
2021-09-16 09:30:00,156.02,156.2,154.74,156.2,18944.0,136.2624,136.4196,135.1445,136.4196,18944.0
2021-09-16 09:35:00,155.92,156.3,155.76,155.76,7742.0,136.1751,136.5069,136.0353,136.0353,7742.0
2021-09-16 09:40:00,155.58,155.94,155.51,155.94,3600.0,135.8781,136.1925,135.817,136.1925,3600.0
2021-09-16 09:45:00,155.94,155.94,155.51,155.51,2492.0,136.1925,136.1925,135.817,135.817,2492.0
2021-09-16 09:50:00,155.33,155.56,155.13,155.29,3798.0,135.6598,135.8606,135.4851,135.6248,3798.0
2021-09-16 09:55:00,155.24,155.32,154.94,154.94,1325.0,135.5812,135.651,135.3192,135.3192,1325.0
2021-09-16 10:00:00,154.92,154.97,154.68,154.81,3415.0,135.3017,135.3454,135.0921,135.2056,3415.0
2021-09-16 10:05:00,154.76,155.23,154.76,155.16,4670.0,135.162,135.5724,135.162,135.5113,4670.0
2021-09-16 10:10:00,155.14,155.14,154.0,154.0,8778.0,135.4938,135.4938,134.4982,134.4982,8778.0
2021-09-16 10:15:00,154.17,154.6,154.04,154.52,5488.0,134.6467,135.0222,134.5331,134.9523,5488.0
2021-09-16 10:20:00,154.54,154.76,154.49,154.53,5302.0,134.9698,135.162,134.9261,134.9611,5302.0
2021-09-16 10:25:00,154.47,154.88,154.47,154.83,4055.0,134.9087,135.2668,134.9087,135.2231,4055.0
2021-09-16 10:30:00,154.79,155.11,154.66,155.05,3537.0,135.1882,135.4676,135.0746,135.4152,3537.0
2021-09-16 10:35:00,155.06,155.17,155.03,155.15,4454.0,135.424,135.52,135.3978,135.5026,4454.0
2021-09-16 10:40:00,155.05,155.42,155.04,155.21,5681.0,135.4152,135.7384,135.4065,135.555,5681.0
2021-09-16 10:45:00,155.16,155.16,154.94,155.09,9028.0,135.5113,135.5113,135.3192,135.4502,9028.0
2021-09-16 10:50:00,155.02,155.15,154.94,155.05,4922.0,135.389,135.5026,135.3192,135.4152,4922.0
2021-09-16 10:55:00,155.14,155.4,155.13,155.17,4338.0,135.4938,135.7209,135.4851,135.52,4338.0
2021-09-16 11:00:00,155.09,155.2,155.02,155.13,5650.0,135.4502,135.5462,135.389,135.4851,5650.0
2021-09-16 11:05:00,155.15,155.29,155.15,155.29,1790.0,135.5026,135.6248,135.5026,135.6248,1790.0
2021-09-16 11:10:00,155.3,155.32,155.14,155.26,3909.0,135.6336,135.651,135.4938,135.5986,3909.0
2021-09-16 11:15:00,155.19,155.19,154.9,155.13,5210.0,135.5375,135.5375,135.2842,135.4851,5210.0
2021-09-16 11:20:00,155.13,155.35,155.07,155.25,3680.0,135.4851,135.6772,135.4327,135.5899,3680.0
2021-09-16 11:25:00,155.35,155.5,155.33,155.46,4005.0,135.6772,135.8082,135.6598,135.7733,4005.0
2021-09-16 11:30:00,155.45,155.55,155.31,155.34,3170.0,135.7646,135.8519,135.6423,135.6685,3170.0
2021-09-16 11:35:00,155.38,155.39,155.24,155.33,2305.0,135.7034,135.7122,135.5812,135.6598,2305.0
2021-09-16 11:40:00,155.34,155.5,155.31,155.5,2207.0,135.6685,135.8082,135.6423,135.8082,2207.0
2021-09-16 11:45:00,155.47,155.55,155.39,155.47,2163.0,135.782,135.8519,135.7122,135.782,2163.0
2021-09-16 11:50:00,155.48,155.51,155.42,155.51,1650.0,135.7908,135.817,135.7384,135.817,1650.0
2021-09-16 11:55:00,155.43,155.58,155.42,155.58,4455.0,135.7471,135.8781,135.7384,135.8781,4455.0
2021-09-16 12:00:00,155.59,155.63,155.45,155.47,7037.0,135.8868,135.9218,135.7646,135.782,7037.0
2021-09-16 12:05:00,155.48,155.61,155.48,155.58,5314.0,135.7908,135.9043,135.7908,135.8781,5314.0
2021-09-16 12:10:00,155.56,155.56,155.46,155.49,12096.0,135.8606,135.8606,135.7733,135.7995,12096.0
2021-09-16 12:15:00,155.52,155.71,155.52,155.62,3804.0,135.8257,135.9916,135.8257,135.913,3804.0
2021-09-16 12:20:00,155.6,155.62,155.48,155.55,2532.0,135.8956,135.913,135.7908,135.8519,2532.0
2021-09-16 12:25:00,155.48,155.59,155.48,155.58,2572.0,135.7908,135.8868,135.7908,135.8781,2572.0
2021-09-16 12:30:00,155.65,155.71,155.64,155.68,2709.0,135.9392,135.9916,135.9305,135.9654,2709.0
2021-09-16 12:35:00,155.69,155.78,155.66,155.78,2717.0,135.9742,136.0528,135.948,136.0528,2717.0
2021-09-16 12:40:00,155.74,155.8,155.7,155.8,3163.0,136.0178,136.0703,135.9829,136.0703,3163.0
2021-09-16 12:45:00,155.82,155.93,155.82,155.88,4703.0,136.0877,136.1838,136.0877,136.1401,4703.0
2021-09-16 12:50:00,155.87,156.06,155.85,156.03,6695.0,136.1314,136.2973,136.1139,136.2711,6695.0
2021-09-16 12:55:00,156.06,156.06,155.91,155.91,2237.0,136.2973,136.2973,136.1663,136.1663,2237.0
2021-09-16 13:00:00,155.92,155.97,155.87,155.93,4709.0,136.1751,136.2187,136.1314,136.1838,4709.0
2021-09-16 13:05:00,155.84,155.91,155.77,155.82,5948.0,136.1052,136.1663,136.0441,136.0877,5948.0
2021-09-16 13:10:00,155.81,155.84,155.66,155.82,6342.0,136.079,136.1052,135.948,136.0877,6342.0
2021-09-16 13:15:00,155.81,155.97,155.75,155.97,11540.0,136.079,136.2187,136.0266,136.2187,11540.0
2021-09-16 13:20:00,155.98,155.99,155.82,155.82,7493.0,136.2275,136.2362,136.0877,136.0877,7493.0
2021-09-16 13:25:00,155.85,155.88,155.76,155.88,3324.0,136.1139,136.1401,136.0353,136.1401,3324.0
2021-09-16 13:30:00,155.89,155.89,155.7,155.76,2543.0,136.1489,136.1489,135.9829,136.0353,2543.0
2021-09-16 13:35:00,155.75,156.0,155.73,156.0,2863.0,136.0266,136.2449,136.0091,136.2449,2863.0
2021-09-16 13:40:00,156.05,156.16,155.94,156.11,3779.0,136.2886,136.3847,136.1925,136.341,3779.0
2021-09-16 13:45:00,156.14,156.41,156.12,156.38,13995.0,136.3672,136.603,136.3497,136.5768,13995.0
2021-09-16 13:50:00,156.34,156.34,156.04,156.06,5862.0,136.5419,136.5419,136.2799,136.2973,5862.0
2021-09-16 13:55:00,156.01,156.2,155.99,156.2,4038.0,136.2537,136.4196,136.2362,136.4196,4038.0
2021-09-16 14:00:00,156.24,156.24,156.03,156.1,1813.0,136.4545,136.4545,136.2711,136.3323,1813.0
2021-09-16 14:05:00,156.01,156.27,156.01,156.25,4571.0,136.2537,136.4807,136.2537,136.4633,4571.0
2021-09-16 14:10:00,156.28,156.33,156.19,156.28,5686.0,136.4895,136.5331,136.4109,136.4895,5686.0
2021-09-16 14:15:00,156.31,156.31,156.2,156.29,1929.0,136.5157,136.5157,136.4196,136.4982,1929.0
2021-09-16 14:20:00,156.26,156.3,156.19,156.27,4534.0,136.472,136.5069,136.4109,136.4807,4534.0
2021-09-16 14:25:00,156.32,156.34,156.25,156.34,2499.0,136.5244,136.5419,136.4633,136.5419,2499.0
2021-09-16 14:30:00,156.36,156.37,156.25,156.36,3200.0,136.5593,136.5681,136.4633,136.5593,3200.0
2021-09-16 14:35:00,156.33,156.36,156.3,156.33,2005.0,136.5331,136.5593,136.5069,136.5331,2005.0
2021-09-16 14:40:00,156.25,156.39,156.2,156.27,5554.0,136.4633,136.5855,136.4196,136.4807,5554.0
2021-09-16 14:45:00,156.28,156.31,156.21,156.22,3770.0,136.4895,136.5157,136.4283,136.4371,3770.0
2021-09-16 14:50:00,156.28,156.54,156.28,156.47,5776.0,136.4895,136.7165,136.4895,136.6554,5776.0
2021-09-16 14:55:00,156.54,156.71,156.54,156.55,3328.0,136.7165,136.865,136.7165,136.7253,3328.0
2021-09-16 15:00:00,156.61,156.68,156.59,156.65,6371.0,136.7777,136.8388,136.7602,136.8126,6371.0
2021-09-16 15:05:00,156.65,156.66,156.56,156.61,4932.0,136.8126,136.8213,136.734,136.7777,4932.0
2021-09-16 15:10:00,156.63,156.68,156.5,156.61,14069.0,136.7951,136.8388,136.6816,136.7777,14069.0
2021-09-16 15:15:00,156.59,156.65,156.56,156.56,5111.0,136.7602,136.8126,136.734,136.734,5111.0
2021-09-16 15:20:00,156.59,156.72,156.56,156.61,5274.0,136.7602,136.8737,136.734,136.7777,5274.0
2021-09-16 15:25:00,156.59,156.69,156.54,156.54,8154.0,136.7602,136.8475,136.7165,136.7165,8154.0
2021-09-16 15:30:00,156.52,156.77,156.52,156.66,16799.0,136.6991,136.9174,136.6991,136.8213,16799.0
2021-09-16 15:35:00,156.62,156.67,156.52,156.55,11858.0,136.7864,136.8301,136.6991,136.7253,11858.0
2021-09-16 15:40:00,156.56,156.58,156.21,156.26,12504.0,136.734,136.7515,136.4283,136.472,12504.0
2021-09-16 15:45:00,156.27,156.44,156.27,156.33,11199.0,136.4807,136.6292,136.4807,136.5331,11199.0
2021-09-16 15:50:00,156.31,156.46,156.26,156.4,25533.0,136.5157,136.6467,136.472,136.5943,25533.0
2021-09-16 15:55:00,156.39,156.47,156.28,156.45,38957.0,136.5855,136.6554,136.4895,136.6379,38957.0
2021-09-17 09:30:00,155.06,155.86,155.06,155.66,267230.0,135.424,136.1227,135.424,135.948,267230.0
2021-09-17 09:35:00,155.4,156.56,155.35,156.48,3990.0,135.7209,136.734,135.6772,136.6641,3990.0
2021-09-17 09:40:00,156.38,156.41,155.97,155.97,2284.0,136.5768,136.603,136.2187,136.2187,2284.0
2021-09-17 09:45:00,156.21,156.5,156.17,156.33,10245.0,136.4283,136.6816,136.3934,136.5331,10245.0
2021-09-17 09:50:00,156.21,156.31,155.7,156.17,18943.0,136.4283,136.5157,135.9829,136.3934,18943.0
2021-09-17 09:55:00,156.14,156.19,155.64,155.65,11090.0,136.3672,136.4109,135.9305,135.9392,11090.0
2021-09-17 10:00:00,155.65,156.43,155.64,156.42,6567.0,135.9392,136.6205,135.9305,136.6117,6567.0
2021-09-17 10:05:00,156.44,156.82,156.33,156.78,7908.0,136.6292,136.9611,136.5331,136.9261,7908.0
2021-09-17 10:10:00,156.86,156.86,156.42,156.59,11283.0,136.996,136.996,136.6117,136.7602,11283.0
2021-09-17 10:15:00,156.67,157.01,156.56,157.01,8377.0,136.8301,137.127,136.734,137.127,8377.0
2021-09-17 10:20:00,156.9,157.08,156.9,157.08,2611.0,137.031,137.1882,137.031,137.1882,2611.0
2021-09-17 10:25:00,156.97,157.37,156.9,157.26,7145.0,137.0921,137.4414,137.031,137.3454,7145.0
2021-09-17 10:30:00,157.18,157.18,156.93,156.93,6824.0,137.2755,137.2755,137.0572,137.0572,6824.0
2021-09-17 10:35:00,156.77,156.85,156.54,156.63,9773.0,136.9174,136.9873,136.7165,136.7951,9773.0
2021-09-17 10:40:00,156.62,156.62,156.28,156.33,18573.0,136.7864,136.7864,136.4895,136.5331,18573.0
2021-09-17 10:45:00,156.28,156.44,156.16,156.42,8003.0,136.4895,136.6292,136.3847,136.6117,8003.0
2021-09-17 10:50:00,156.41,156.45,156.18,156.4,4016.0,136.603,136.6379,136.4021,136.5943,4016.0
2021-09-17 10:55:00,156.35,156.78,156.33,156.7,5619.0,136.5506,136.9261,136.5331,136.8563,5619.0
2021-09-17 11:00:00,156.61,156.85,156.61,156.84,4773.0,136.7777,136.9873,136.7777,136.9786,4773.0
2021-09-17 11:05:00,156.85,156.93,156.74,156.92,5217.0,136.9873,137.0572,136.8912,137.0484,5217.0
2021-09-17 11:10:00,156.9,156.92,156.62,156.92,4124.0,137.031,137.0484,136.7864,137.0484,4124.0
2021-09-17 11:15:00,156.9,157.0,156.62,156.71,14947.0,137.031,137.1183,136.7864,136.865,14947.0
2021-09-17 11:20:00,156.66,156.85,156.55,156.81,2715.0,136.8213,136.9873,136.7253,136.9523,2715.0
2021-09-17 11:25:00,156.74,156.94,156.74,156.86,4505.0,136.8912,137.0659,136.8912,136.996,4505.0
2021-09-17 11:30:00,156.81,156.92,156.66,156.92,6008.0,136.9523,137.0484,136.8213,137.0484,6008.0
2021-09-17 11:35:00,156.93,156.94,156.71,156.82,5226.0,137.0572,137.0659,136.865,136.9611,5226.0
2021-09-17 11:40:00,156.79,156.93,156.74,156.84,2804.0,136.9349,137.0572,136.8912,136.9786,2804.0
2021-09-17 11:45:00,156.94,156.99,156.86,156.9,3480.0,137.0659,137.1096,136.996,137.031,3480.0
2021-09-17 11:50:00,156.82,156.88,156.69,156.87,4759.0,136.9611,137.0135,136.8475,137.0048,4759.0
2021-09-17 11:55:00,156.87,157.02,156.87,156.95,21929.0,137.0048,137.1358,137.0048,137.0746,21929.0
2021-09-17 12:00:00,157.02,157.15,156.91,156.91,5864.0,137.1358,137.2493,137.0397,137.0397,5864.0
2021-09-17 12:05:00,156.85,157.01,156.75,157.0,5714.0,136.9873,137.127,136.8999,137.1183,5714.0
2021-09-17 12:10:00,157.02,157.1,156.93,157.0,2695.0,137.1358,137.2056,137.0572,137.1183,2695.0
2021-09-17 12:15:00,156.95,157.18,156.95,157.09,5641.0,137.0746,137.2755,137.0746,137.1969,5641.0
2021-09-17 12:20:00,157.17,157.29,157.17,157.29,2126.0,137.2668,137.3716,137.2668,137.3716,2126.0
2021-09-17 12:25:00,157.31,157.35,157.16,157.23,7268.0,137.389,137.424,137.258,137.3192,7268.0
2021-09-17 12:30:00,157.23,157.27,157.11,157.13,5864.0,137.3192,137.3541,137.2144,137.2318,5864.0
2021-09-17 12:35:00,157.15,157.3,157.13,157.25,20263.0,137.2493,137.3803,137.2318,137.3366,20263.0
2021-09-17 12:40:00,157.18,157.3,157.18,157.28,5517.0,137.2755,137.3803,137.2755,137.3628,5517.0
2021-09-17 12:45:00,157.3,157.43,157.28,157.42,5012.0,137.3803,137.4938,137.3628,137.4851,5012.0
2021-09-17 12:50:00,157.42,157.51,157.39,157.5,8575.0,137.4851,137.5637,137.4589,137.555,8575.0
2021-09-17 12:55:00,157.5,157.67,157.3,157.65,27882.0,137.555,137.7034,137.3803,137.686,27882.0
2021-09-17 13:00:00,157.58,157.64,157.43,157.61,3699.0,137.6248,137.6772,137.4938,137.651,3699.0
2021-09-17 13:05:00,157.56,157.68,157.54,157.57,3188.0,137.6074,137.7122,137.5899,137.6161,3188.0
2021-09-17 13:10:00,157.62,157.68,157.59,157.64,3491.0,137.6598,137.7122,137.6336,137.6772,3491.0
2021-09-17 13:15:00,157.64,157.69,157.55,157.66,7159.0,137.6772,137.7209,137.5986,137.6947,7159.0
2021-09-17 13:20:00,157.64,157.75,157.59,157.59,6637.0,137.6772,137.7733,137.6336,137.6336,6637.0
2021-09-17 13:25:00,157.63,157.75,157.63,157.75,4245.0,137.6685,137.7733,137.6685,137.7733,4245.0
2021-09-17 13:30:00,157.71,157.73,157.53,157.64,27289.0,137.7384,137.7558,137.5812,137.6772,27289.0
2021-09-17 13:35:00,157.7,157.72,157.58,157.72,8582.0,137.7296,137.7471,137.6248,137.7471,8582.0
2021-09-17 13:40:00,157.7,157.75,157.67,157.73,26097.0,137.7296,137.7733,137.7034,137.7558,26097.0
2021-09-17 13:45:00,157.67,157.74,157.64,157.7,10832.0,137.7034,137.7646,137.6772,137.7296,10832.0
2021-09-17 13:50:00,157.7,157.71,157.43,157.63,8780.0,137.7296,137.7384,137.4938,137.6685,8780.0
2021-09-17 13:55:00,157.6,157.75,157.6,157.7,7368.0,137.6423,137.7733,137.6423,137.7296,7368.0
2021-09-17 14:00:00,157.66,157.75,157.6,157.61,8214.0,137.6947,137.7733,137.6423,137.651,8214.0
2021-09-17 14:05:00,157.54,157.75,157.54,157.75,6898.0,137.5899,137.7733,137.5899,137.7733,6898.0
2021-09-17 14:10:00,157.75,157.85,157.73,157.84,34787.0,137.7733,137.8606,137.7558,137.8519,34787.0
2021-09-17 14:15:00,157.84,157.99,157.64,157.68,8329.0,137.8519,137.9829,137.6772,137.7122,8329.0
2021-09-17 14:20:00,157.67,157.99,157.66,157.99,10638.0,137.7034,137.9829,137.6947,137.9829,10638.0
2021-09-17 14:25:00,157.96,157.96,157.56,157.59,7117.0,137.9567,137.9567,137.6074,137.6336,7117.0
2021-09-17 14:30:00,157.58,157.61,157.33,157.33,13967.0,137.6248,137.651,137.4065,137.4065,13967.0
2021-09-17 14:35:00,157.32,157.49,157.32,157.48,4912.0,137.3978,137.5462,137.3978,137.5375,4912.0
2021-09-17 14:40:00,157.5,157.52,157.26,157.3,5619.0,137.555,137.5724,137.3454,137.3803,5619.0
2021-09-17 14:45:00,157.31,157.4,157.24,157.26,11297.0,137.389,137.4676,137.3279,137.3454,11297.0
2021-09-17 14:50:00,157.24,157.27,157.15,157.19,9336.0,137.3279,137.3541,137.2493,137.2842,9336.0
2021-09-17 14:55:00,157.21,157.26,157.1,157.25,7034.0,137.3017,137.3454,137.2056,137.3366,7034.0
2021-09-17 15:00:00,157.21,157.45,157.21,157.43,5611.0,137.3017,137.5113,137.3017,137.4938,5611.0
2021-09-17 15:05:00,157.37,157.47,157.29,157.3,5000.0,137.4414,137.5288,137.3716,137.3803,5000.0
2021-09-17 15:10:00,157.28,157.34,157.25,157.32,6948.0,137.3628,137.4152,137.3366,137.3978,6948.0
2021-09-17 15:15:00,157.35,157.35,157.15,157.15,4178.0,137.424,137.424,137.2493,137.2493,4178.0
2021-09-17 15:20:00,157.19,157.46,157.19,157.46,5268.0,137.2842,137.52,137.2842,137.52,5268.0
2021-09-17 15:25:00,157.44,157.48,157.31,157.45,8939.0,137.5026,137.5375,137.389,137.5113,8939.0
2021-09-17 15:30:00,157.44,157.44,157.29,157.37,14997.0,137.5026,137.5026,137.3716,137.4414,14997.0
2021-09-17 15:35:00,157.4,157.53,157.25,157.25,20523.0,137.4676,137.5812,137.3366,137.3366,20523.0
2021-09-17 15:40:00,157.26,157.32,157.03,157.1,36378.0,137.3454,137.3978,137.1445,137.2056,36378.0
2021-09-17 15:45:00,157.09,157.1,156.85,156.87,32519.0,137.1969,137.2056,136.9873,137.0048,32519.0
2021-09-17 15:50:00,156.83,157.0,156.53,156.7,87340.0,136.9698,137.1183,136.7078,136.8563,87340.0
2021-09-17 15:55:00,156.72,157.0,156.72,156.76,150247.0,136.8737,137.1183,136.8737,136.9087,150247.0
2021-09-20 09:30:00,156.21,157.15,155.19,156.85,18485.0,136.4283,137.2493,135.5375,136.9873,18485.0
2021-09-20 09:35:00,157.15,157.73,156.78,157.01,5857.0,137.2493,137.7558,136.9261,137.127,5857.0
2021-09-20 09:40:00,156.89,157.13,156.28,156.28,13750.0,137.0222,137.2318,136.4895,136.4895,13750.0
2021-09-20 09:45:00,156.22,156.22,155.14,155.17,6378.0,136.4371,136.4371,135.4938,135.52,6378.0
2021-09-20 09:50:00,155.15,155.71,154.89,155.68,11583.0,135.5026,135.9916,135.2755,135.9654,11583.0
2021-09-20 09:55:00,155.86,156.28,155.77,156.04,6728.0,136.1227,136.4895,136.0441,136.2799,6728.0
2021-09-20 10:00:00,155.98,156.16,155.81,156.0,10808.0,136.2275,136.3847,136.079,136.2449,10808.0
2021-09-20 10:05:00,155.81,156.07,155.68,155.96,9232.0,136.079,136.3061,135.9654,136.21,9232.0
2021-09-20 10:10:00,156.03,156.25,156.0,156.16,5081.0,136.2711,136.4633,136.2449,136.3847,5081.0
2021-09-20 10:15:00,156.09,156.54,156.03,156.44,8442.0,136.3235,136.7165,136.2711,136.6292,8442.0
2021-09-20 10:20:00,156.5,157.11,156.44,157.11,4130.0,136.6816,137.2144,136.6292,137.2144,4130.0
2021-09-20 10:25:00,157.06,157.46,156.78,157.45,6310.0,137.1707,137.52,136.9261,137.5113,6310.0
2021-09-20 10:30:00,157.41,157.41,157.28,157.37,7064.0,137.4764,137.4764,137.3628,137.4414,7064.0
2021-09-20 10:35:00,157.37,157.45,157.12,157.19,16593.0,137.4414,137.5113,137.2231,137.2842,16593.0
2021-09-20 10:40:00,157.14,157.36,157.08,157.12,19678.0,137.2406,137.4327,137.1882,137.2231,19678.0
2021-09-20 10:45:00,157.09,157.37,157.09,157.2,8517.0,137.1969,137.4414,137.1969,137.293,8517.0
2021-09-20 10:50:00,157.17,157.2,156.55,156.63,18983.0,137.2668,137.293,136.7253,136.7951,18983.0
2021-09-20 10:55:00,156.58,156.71,156.38,156.39,18730.0,136.7515,136.865,136.5768,136.5855,18730.0
2021-09-20 11:00:00,156.39,157.38,156.39,157.2,14339.0,136.5855,137.4502,136.5855,137.293,14339.0
2021-09-20 11:05:00,157.31,157.32,156.84,157.17,5457.0,137.389,137.3978,136.9786,137.2668,5457.0
2021-09-20 11:10:00,157.04,157.26,156.84,157.21,5146.0,137.1532,137.3454,136.9786,137.3017,5146.0
2021-09-20 11:15:00,157.21,157.5,157.21,157.5,4266.0,137.3017,137.555,137.3017,137.555,4266.0
2021-09-20 11:20:00,157.53,157.6,157.22,157.33,6748.0,137.5812,137.6423,137.3104,137.4065,6748.0
2021-09-20 11:25:00,157.42,157.59,157.22,157.52,12367.0,137.4851,137.6336,137.3104,137.5724,12367.0
2021-09-20 11:30:00,157.47,157.48,157.01,157.06,19681.0,137.5288,137.5375,137.127,137.1707,19681.0
2021-09-20 11:35:00,157.07,157.16,156.89,157.05,16185.0,137.1794,137.258,137.0222,137.162,16185.0
2021-09-20 11:40:00,157.05,157.15,156.97,157.15,9221.0,137.162,137.2493,137.0921,137.2493,9221.0
2021-09-20 11:45:00,157.13,157.3,157.04,157.05,10149.0,137.2318,137.3803,137.1532,137.162,10149.0
2021-09-20 11:50:00,157.0,157.03,156.89,156.95,2256.0,137.1183,137.1445,137.0222,137.0746,2256.0
2021-09-20 11:55:00,156.95,157.19,156.91,157.17,3621.0,137.0746,137.2842,137.0397,137.2668,3621.0
2021-09-20 12:00:00,157.19,157.19,157.06,157.06,1619.0,137.2842,137.2842,137.1707,137.1707,1619.0
2021-09-20 12:05:00,157.02,157.03,156.68,156.68,4869.0,137.1358,137.1445,136.8388,136.8388,4869.0
2021-09-20 12:10:00,156.62,156.71,156.5,156.56,6763.0,136.7864,136.865,136.6816,136.734,6763.0
2021-09-20 12:15:00,156.57,156.66,156.44,156.44,5303.0,136.7427,136.8213,136.6292,136.6292,5303.0
2021-09-20 12:20:00,156.52,156.83,156.52,156.78,3380.0,136.6991,136.9698,136.6991,136.9261,3380.0
2021-09-20 12:25:00,156.87,157.0,156.84,156.92,3621.0,137.0048,137.1183,136.9786,137.0484,3621.0
2021-09-20 12:30:00,156.85,157.0,156.7,156.7,3592.0,136.9873,137.1183,136.8563,136.8563,3592.0
2021-09-20 12:35:00,156.79,156.95,156.79,156.95,3315.0,136.9349,137.0746,136.9349,137.0746,3315.0
2021-09-20 12:40:00,156.97,157.06,156.83,156.87,3982.0,137.0921,137.1707,136.9698,137.0048,3982.0
2021-09-20 12:45:00,156.84,156.95,156.77,156.86,4906.0,136.9786,137.0746,136.9174,136.996,4906.0
2021-09-20 12:50:00,156.87,156.94,156.74,156.83,4532.0,137.0048,137.0659,136.8912,136.9698,4532.0
2021-09-20 12:55:00,156.78,156.86,156.61,156.65,3707.0,136.9261,136.996,136.7777,136.8126,3707.0
2021-09-20 13:00:00,156.64,156.64,156.48,156.49,3365.0,136.8039,136.8039,136.6641,136.6729,3365.0
2021-09-20 13:05:00,156.55,156.55,156.31,156.39,3589.0,136.7253,136.7253,136.5157,136.5855,3589.0
2021-09-20 13:10:00,156.3,156.5,156.27,156.49,4450.0,136.5069,136.6816,136.4807,136.6729,4450.0
2021-09-20 13:15:00,156.48,156.5,156.28,156.34,10270.0,136.6641,136.6816,136.4895,136.5419,10270.0
2021-09-20 13:20:00,156.34,156.64,156.34,156.62,3607.0,136.5419,136.8039,136.5419,136.7864,3607.0
2021-09-20 13:25:00,156.64,156.7,156.57,156.63,6148.0,136.8039,136.8563,136.7427,136.7951,6148.0
2021-09-20 13:30:00,156.59,156.64,156.54,156.64,4258.0,136.7602,136.8039,136.7165,136.8039,4258.0
2021-09-20 13:35:00,156.62,156.97,156.62,156.93,7861.0,136.7864,137.0921,136.7864,137.0572,7861.0
2021-09-20 13:40:00,156.92,157.16,156.85,157.0,6949.0,137.0484,137.258,136.9873,137.1183,6949.0
2021-09-20 13:45:00,157.0,157.08,156.83,156.87,3595.0,137.1183,137.1882,136.9698,137.0048,3595.0
2021-09-20 13:50:00,156.87,157.04,156.87,157.02,3118.0,137.0048,137.1532,137.0048,137.1358,3118.0
2021-09-20 13:55:00,157.04,157.04,156.88,156.88,1720.0,137.1532,137.1532,137.0135,137.0135,1720.0
2021-09-20 14:00:00,156.89,157.0,156.76,156.83,13149.0,137.0222,137.1183,136.9087,136.9698,13149.0
2021-09-20 14:05:00,156.82,156.89,156.42,156.49,38672.0,136.9611,137.0222,136.6117,136.6729,38672.0
2021-09-20 14:10:00,156.49,156.55,156.35,156.42,7099.0,136.6729,136.7253,136.5506,136.6117,7099.0
2021-09-20 14:15:00,156.39,156.5,156.38,156.5,3537.0,136.5855,136.6816,136.5768,136.6816,3537.0
2021-09-20 14:20:00,156.42,156.53,156.38,156.4,2564.0,136.6117,136.7078,136.5768,136.5943,2564.0
2021-09-20 14:25:00,156.39,156.5,156.39,156.5,4864.0,136.5855,136.6816,136.5855,136.6816,4864.0
2021-09-20 14:30:00,156.49,156.51,156.33,156.39,13353.0,136.6729,136.6903,136.5331,136.5855,13353.0
2021-09-20 14:35:00,156.41,156.41,156.19,156.25,5568.0,136.603,136.603,136.4109,136.4633,5568.0
2021-09-20 14:40:00,156.28,156.49,156.23,156.28,5475.0,136.4895,136.6729,136.4458,136.4895,5475.0
2021-09-20 14:45:00,156.29,156.33,156.13,156.19,9681.0,136.4982,136.5331,136.3585,136.4109,9681.0
2021-09-20 14:50:00,156.19,156.31,156.12,156.27,6747.0,136.4109,136.5157,136.3497,136.4807,6747.0
2021-09-20 14:55:00,156.25,156.45,156.16,156.32,7229.0,136.4633,136.6379,136.3847,136.5244,7229.0
2021-09-20 15:00:00,156.38,156.44,156.04,156.3,36234.0,136.5768,136.6292,136.2799,136.5069,36234.0
2021-09-20 15:05:00,156.25,156.25,156.0,156.13,18512.0,136.4633,136.4633,136.2449,136.3585,18512.0
2021-09-20 15:10:00,156.16,156.16,155.76,155.9,29504.0,136.3847,136.3847,136.0353,136.1576,29504.0
2021-09-20 15:15:00,155.85,155.92,155.52,155.83,47556.0,136.1139,136.1751,135.8257,136.0965,47556.0
2021-09-20 15:20:00,155.78,156.07,155.74,156.05,14753.0,136.0528,136.3061,136.0178,136.2886,14753.0
2021-09-20 15:25:00,156.04,156.32,156.03,156.31,19156.0,136.2799,136.5244,136.2711,136.5157,19156.0
2021-09-20 15:30:00,156.32,156.63,156.26,156.54,18598.0,136.5244,136.7951,136.472,136.7165,18598.0
2021-09-20 15:35:00,156.54,156.8,156.51,156.59,10830.0,136.7165,136.9436,136.6903,136.7602,10830.0
2021-09-20 15:40:00,156.66,156.98,156.6,156.98,23322.0,136.8213,137.1008,136.7689,137.1008,23322.0
2021-09-20 15:45:00,156.97,157.24,156.96,157.2,14188.0,137.0921,137.3279,137.0834,137.293,14188.0
2021-09-20 15:50:00,157.21,157.26,157.03,157.12,20339.0,137.3017,137.3454,137.1445,137.2231,20339.0
2021-09-20 15:55:00,157.1,157.52,157.05,157.3,84298.0,137.2056,137.5724,137.162,137.3803,84298.0
2021-09-21 09:30:00,157.37,157.6,157.14,157.54,40592.0,137.4414,137.6423,137.2406,137.5899,40592.0
2021-09-21 09:35:00,157.36,157.66,157.14,157.36,11089.0,137.4327,137.6947,137.2406,137.4327,11089.0
2021-09-21 09:40:00,157.52,158.28,157.43,158.28,11701.0,137.5724,138.2362,137.4938,138.2362,11701.0
2021-09-21 09:45:00,158.13,158.3,157.86,157.86,24557.0,138.1052,138.2537,137.8694,137.8694,24557.0
2021-09-21 09:50:00,157.72,158.05,157.72,157.8,11550.0,137.7471,138.0353,137.7471,137.817,11550.0
2021-09-21 09:55:00,157.74,158.1,157.61,157.95,12191.0,137.7646,138.079,137.651,137.948,12191.0
2021-09-21 10:00:00,158.01,158.09,157.62,157.62,13970.0,138.0004,138.0703,137.6598,137.6598,13970.0
2021-09-21 10:05:00,157.68,157.77,157.58,157.62,37320.0,137.7122,137.7908,137.6248,137.6598,37320.0
2021-09-21 10:10:00,157.55,157.67,157.43,157.64,12073.0,137.5986,137.7034,137.4938,137.6772,12073.0
2021-09-21 10:15:00,157.73,157.86,157.67,157.86,4928.0,137.7558,137.8694,137.7034,137.8694,4928.0
2021-09-21 10:20:00,157.82,157.82,157.58,157.65,14032.0,137.8344,137.8344,137.6248,137.686,14032.0
2021-09-21 10:25:00,157.59,157.97,157.59,157.84,4373.0,137.6336,137.9655,137.6336,137.8519,4373.0
2021-09-21 10:30:00,157.72,157.75,157.5,157.68,9082.0,137.7471,137.7733,137.555,137.7122,9082.0
2021-09-21 10:35:00,157.65,157.78,157.51,157.78,7030.0,137.686,137.7995,137.5637,137.7995,7030.0
2021-09-21 10:40:00,157.8,158.3,157.8,158.25,13812.0,137.817,138.2537,137.817,138.21,13812.0
2021-09-21 10:45:00,158.24,158.26,157.92,157.92,7401.0,138.2013,138.2187,137.9218,137.9218,7401.0
2021-09-21 10:50:00,157.97,158.06,157.77,157.93,9090.0,137.9655,138.0441,137.7908,137.9305,9090.0
2021-09-21 10:55:00,157.97,158.36,157.97,158.3,5561.0,137.9655,138.3061,137.9655,138.2537,5561.0
2021-09-21 11:00:00,158.23,158.26,157.93,158.05,13909.0,138.1925,138.2187,137.9305,138.0353,13909.0
2021-09-21 11:05:00,158.08,158.1,157.83,158.03,8134.0,138.0615,138.079,137.8432,138.0179,8134.0
2021-09-21 11:10:00,157.99,158.27,157.95,158.24,6924.0,137.9829,138.2275,137.948,138.2013,6924.0
2021-09-21 11:15:00,158.33,158.37,158.15,158.2,11125.0,138.2799,138.3148,138.1227,138.1663,11125.0
2021-09-21 11:20:00,158.21,158.21,158.03,158.14,4682.0,138.1751,138.1751,138.0179,138.1139,4682.0
2021-09-21 11:25:00,158.14,158.23,158.06,158.13,4323.0,138.1139,138.1925,138.0441,138.1052,4323.0
2021-09-21 11:30:00,158.13,158.35,158.11,158.33,5965.0,138.1052,138.2973,138.0877,138.2799,5965.0
2021-09-21 11:35:00,158.33,158.33,158.22,158.24,5294.0,138.2799,138.2799,138.1838,138.2013,5294.0
2021-09-21 11:40:00,158.29,158.39,158.27,158.38,4538.0,138.2449,138.3323,138.2275,138.3235,4538.0
2021-09-21 11:45:00,158.37,158.6,158.35,158.6,9352.0,138.3148,138.5157,138.2973,138.5157,9352.0
2021-09-21 11:50:00,158.65,158.65,158.52,158.58,3806.0,138.5593,138.5593,138.4458,138.4982,3806.0
2021-09-21 11:55:00,158.56,158.58,158.43,158.52,12053.0,138.4807,138.4982,138.3672,138.4458,12053.0
2021-09-21 12:00:00,158.5,158.65,158.47,158.56,9297.0,138.4283,138.5593,138.4021,138.4807,9297.0
2021-09-21 12:05:00,158.53,158.53,158.43,158.5,3880.0,138.4545,138.4545,138.3672,138.4283,3880.0
2021-09-21 12:10:00,158.5,158.61,158.49,158.6,5570.0,138.4283,138.5244,138.4196,138.5157,5570.0
2021-09-21 12:15:00,158.55,158.55,158.34,158.35,4369.0,138.472,138.472,138.2886,138.2973,4369.0
2021-09-21 12:20:00,158.35,158.44,158.3,158.42,5683.0,138.2973,138.3759,138.2537,138.3585,5683.0
2021-09-21 12:25:00,158.44,158.48,158.04,158.18,14027.0,138.3759,138.4109,138.0266,138.1489,14027.0
2021-09-21 12:30:00,158.14,158.2,157.92,157.93,9492.0,138.1139,138.1663,137.9218,137.9305,9492.0
2021-09-21 12:35:00,157.95,158.04,157.84,158.0,9583.0,137.948,138.0266,137.8519,137.9917,9583.0
2021-09-21 12:40:00,158.0,158.05,157.82,158.02,14901.0,137.9917,138.0353,137.8344,138.0091,14901.0
2021-09-21 12:45:00,158.01,158.08,157.78,157.96,16429.0,138.0004,138.0615,137.7995,137.9567,16429.0
2021-09-21 12:50:00,157.91,157.91,157.72,157.77,5080.0,137.9131,137.9131,137.7471,137.7908,5080.0
2021-09-21 12:55:00,157.8,157.8,157.65,157.77,7831.0,137.817,137.817,137.686,137.7908,7831.0
2021-09-21 13:00:00,157.71,157.75,157.57,157.59,8022.0,137.7384,137.7733,137.6161,137.6336,8022.0
2021-09-21 13:05:00,157.65,157.73,157.59,157.65,6946.0,137.686,137.7558,137.6336,137.686,6946.0
2021-09-21 13:10:00,157.65,157.76,157.63,157.7,6351.0,137.686,137.782,137.6685,137.7296,6351.0
2021-09-21 13:15:00,157.72,157.83,157.58,157.8,34345.0,137.7471,137.8432,137.6248,137.817,34345.0
2021-09-21 13:20:00,157.8,157.93,157.65,157.65,34186.0,137.817,137.9305,137.686,137.686,34186.0
2021-09-21 13:25:00,157.63,157.63,157.39,157.5,7001.0,137.6685,137.6685,137.4589,137.555,7001.0
2021-09-21 13:30:00,157.45,157.75,157.4,157.7,40677.0,137.5113,137.7733,137.4676,137.7296,40677.0
2021-09-21 13:35:00,157.74,157.75,157.25,157.26,17986.0,137.7646,137.7733,137.3366,137.3454,17986.0
2021-09-21 13:40:00,157.27,157.42,157.1,157.42,20934.0,137.3541,137.4851,137.2056,137.4851,20934.0
2021-09-21 13:45:00,157.42,157.51,157.32,157.5,21548.0,137.4851,137.5637,137.3978,137.555,21548.0
2021-09-21 13:50:00,157.5,157.51,157.04,157.04,28350.0,137.555,137.5637,137.1532,137.1532,28350.0
2021-09-21 13:55:00,156.99,157.11,156.88,157.11,8191.0,137.1096,137.2144,137.0135,137.2144,8191.0
2021-09-21 14:00:00,157.1,157.34,157.08,157.34,12291.0,137.2056,137.4152,137.1882,137.4152,12291.0
2021-09-21 14:05:00,157.36,157.44,157.29,157.42,14386.0,137.4327,137.5026,137.3716,137.4851,14386.0
2021-09-21 14:10:00,157.41,157.49,157.33,157.49,16148.0,137.4764,137.5462,137.4065,137.5462,16148.0
2021-09-21 14:15:00,157.46,157.52,157.42,157.46,9592.0,137.52,137.5724,137.4851,137.52,9592.0
2021-09-21 14:20:00,157.44,157.54,157.37,157.41,10750.0,137.5026,137.5899,137.4414,137.4764,10750.0
2021-09-21 14:25:00,157.41,157.52,157.37,157.52,10109.0,137.4764,137.5724,137.4414,137.5724,10109.0
2021-09-21 14:30:00,157.51,157.67,157.51,157.59,9858.0,137.5637,137.7034,137.5637,137.6336,9858.0
2021-09-21 14:35:00,157.55,157.56,157.37,157.45,15248.0,137.5986,137.6074,137.4414,137.5113,15248.0
2021-09-21 14:40:00,157.43,157.55,157.41,157.44,6877.0,137.4938,137.5986,137.4764,137.5026,6877.0
2021-09-21 14:45:00,157.44,157.5,157.37,157.5,6457.0,137.5026,137.555,137.4414,137.555,6457.0
2021-09-21 14:50:00,157.5,157.99,157.5,157.8,25802.0,137.555,137.9829,137.555,137.817,25802.0
2021-09-21 14:55:00,157.75,157.8,157.63,157.63,8701.0,137.7733,137.817,137.6685,137.6685,8701.0
2021-09-21 15:00:00,157.62,157.9,157.61,157.88,6761.0,137.6598,137.9043,137.651,137.8869,6761.0
2021-09-21 15:05:00,157.9,157.95,157.78,157.8,6300.0,137.9043,137.948,137.7995,137.817,6300.0
2021-09-21 15:10:00,157.77,157.78,157.53,157.71,6374.0,137.7908,137.7995,137.5812,137.7384,6374.0
2021-09-21 15:15:00,157.68,157.79,157.46,157.46,5900.0,137.7122,137.8082,137.52,137.52,5900.0
2021-09-21 15:20:00,157.48,157.71,157.47,157.56,5313.0,137.5375,137.7384,137.5288,137.6074,5313.0
2021-09-21 15:25:00,157.59,157.6,157.34,157.5,10682.0,137.6336,137.6423,137.4152,137.555,10682.0
2021-09-21 15:30:00,157.48,157.63,157.3,157.48,14079.0,137.5375,137.6685,137.3803,137.5375,14079.0
2021-09-21 15:35:00,157.45,157.48,157.14,157.25,11626.0,137.5113,137.5375,137.2406,137.3366,11626.0
2021-09-21 15:40:00,157.23,157.32,157.11,157.23,31098.0,137.3192,137.3978,137.2144,137.3192,31098.0
2021-09-21 15:45:00,157.19,157.19,156.86,156.87,26137.0,137.2842,137.2842,136.996,137.0048,26137.0
2021-09-21 15:50:00,156.9,157.1,156.76,156.81,28653.0,137.031,137.2056,136.9087,136.9523,28653.0
2021-09-21 15:55:00,156.84,157.21,156.55,157.16,163973.0,136.9786,137.3017,136.7253,137.258,163973.0
2021-09-22 09:30:00,157.67,158.13,157.4,158.13,30295.0,137.7034,138.1052,137.4676,138.1052,30295.0
2021-09-22 09:35:00,158.06,158.46,157.78,158.26,22527.0,138.0441,138.3934,137.7995,138.2187,22527.0
2021-09-22 09:40:00,158.17,158.55,158.06,158.34,12890.0,138.1401,138.472,138.0441,138.2886,12890.0
2021-09-22 09:45:00,158.49,158.5,158.05,158.17,11006.0,138.4196,138.4283,138.0353,138.1401,11006.0
2021-09-22 09:50:00,158.15,158.18,157.42,157.72,13685.0,138.1227,138.1489,137.4851,137.7471,13685.0
2021-09-22 09:55:00,157.73,158.28,157.62,158.24,6440.0,137.7558,138.2362,137.6598,138.2013,6440.0
2021-09-22 10:00:00,158.24,158.76,158.23,158.42,19434.0,138.2013,138.6554,138.1925,138.3585,19434.0
2021-09-22 10:05:00,158.45,158.76,158.27,158.62,14526.0,138.3847,138.6554,138.2275,138.5331,14526.0
2021-09-22 10:10:00,158.62,158.93,158.6,158.69,14065.0,138.5331,138.8039,138.5157,138.5943,14065.0
2021-09-22 10:15:00,158.69,159.2,158.68,159.17,14416.0,138.5943,139.0397,138.5855,139.0135,14416.0
2021-09-22 10:20:00,159.13,159.49,159.13,159.4,11683.0,138.9786,139.293,138.9786,139.2144,11683.0
2021-09-22 10:25:00,159.4,159.68,159.4,159.63,34976.0,139.2144,139.4589,139.2144,139.4152,34976.0
2021-09-22 10:30:00,159.66,159.9,159.58,159.64,30494.0,139.4414,139.651,139.3716,139.424,30494.0
2021-09-22 10:35:00,159.68,159.78,159.49,159.69,20740.0,139.4589,139.5462,139.293,139.4676,20740.0
2021-09-22 10:40:00,159.69,159.69,159.38,159.58,16915.0,139.4676,139.4676,139.1969,139.3716,16915.0
2021-09-22 10:45:00,159.57,159.57,159.24,159.3,16490.0,139.3628,139.3628,139.0746,139.127,16490.0
2021-09-22 10:50:00,159.29,159.4,159.24,159.3,4432.0,139.1183,139.2144,139.0746,139.127,4432.0
2021-09-22 10:55:00,159.44,159.61,159.37,159.52,14697.0,139.2493,139.3978,139.1882,139.3192,14697.0
2021-09-22 11:00:00,159.5,159.56,159.42,159.52,16963.0,139.3017,139.3541,139.2318,139.3192,16963.0
2021-09-22 11:05:00,159.57,159.84,159.56,159.8,8045.0,139.3628,139.5986,139.3541,139.5637,8045.0
2021-09-22 11:10:00,159.77,159.79,159.56,159.67,9697.0,139.5375,139.555,139.3541,139.4502,9697.0
2021-09-22 11:15:00,159.67,159.73,159.54,159.59,18122.0,139.4502,139.5026,139.3366,139.3803,18122.0
2021-09-22 11:20:00,159.59,159.59,159.32,159.36,12057.0,139.3803,139.3803,139.1445,139.1794,12057.0
2021-09-22 11:25:00,159.36,159.45,159.33,159.45,8943.0,139.1794,139.258,139.1532,139.258,8943.0
2021-09-22 11:30:00,159.55,159.57,158.95,158.95,8607.0,139.3454,139.3628,138.8214,138.8214,8607.0
2021-09-22 11:35:00,158.99,159.02,158.79,158.84,6854.0,138.8563,138.8825,138.6816,138.7253,6854.0
2021-09-22 11:40:00,158.85,159.03,158.85,158.97,7747.0,138.734,138.8912,138.734,138.8388,7747.0
2021-09-22 11:45:00,158.99,159.1,158.91,159.04,7137.0,138.8563,138.9524,138.7864,138.9,7137.0
2021-09-22 11:50:00,158.94,159.12,158.85,158.98,10446.0,138.8126,138.9698,138.734,138.8476,10446.0
2021-09-22 11:55:00,159.03,159.4,159.02,159.4,11351.0,138.8912,139.2144,138.8825,139.2144,11351.0
2021-09-22 12:00:00,159.42,159.51,159.35,159.44,8012.0,139.2318,139.3104,139.1707,139.2493,8012.0
2021-09-22 12:05:00,159.43,159.45,159.29,159.29,3962.0,139.2406,139.258,139.1183,139.1183,3962.0
2021-09-22 12:10:00,159.33,159.43,159.29,159.33,6459.0,139.1532,139.2406,139.1183,139.1532,6459.0
2021-09-22 12:15:00,159.3,159.3,159.18,159.22,9708.0,139.127,139.127,139.0222,139.0572,9708.0
2021-09-22 12:20:00,159.22,159.31,159.07,159.07,8210.0,139.0572,139.1358,138.9262,138.9262,8210.0
2021-09-22 12:25:00,159.06,159.23,159.05,159.2,9450.0,138.9174,139.0659,138.9087,139.0397,9450.0
2021-09-22 12:30:00,159.22,159.34,159.22,159.31,6628.0,139.0572,139.162,139.0572,139.1358,6628.0
2021-09-22 12:35:00,159.35,159.44,159.32,159.33,6729.0,139.1707,139.2493,139.1445,139.1532,6729.0
2021-09-22 12:40:00,159.31,159.36,159.26,159.33,8582.0,139.1358,139.1794,139.0921,139.1532,8582.0
2021-09-22 12:45:00,159.39,159.46,159.32,159.44,3384.0,139.2056,139.2668,139.1445,139.2493,3384.0
2021-09-22 12:50:00,159.44,159.45,159.32,159.44,12616.0,139.2493,139.258,139.1445,139.2493,12616.0
2021-09-22 12:55:00,159.46,159.54,159.43,159.43,9811.0,139.2668,139.3366,139.2406,139.2406,9811.0
2021-09-22 13:00:00,159.43,159.53,159.4,159.53,8837.0,139.2406,139.3279,139.2144,139.3279,8837.0
2021-09-22 13:05:00,159.51,159.55,159.46,159.47,10534.0,139.3104,139.3454,139.2668,139.2755,10534.0
2021-09-22 13:10:00,159.5,159.53,159.44,159.49,13707.0,139.3017,139.3279,139.2493,139.293,13707.0
2021-09-22 13:15:00,159.51,159.54,159.46,159.48,9026.0,139.3104,139.3366,139.2668,139.2842,9026.0
2021-09-22 13:20:00,159.49,159.56,159.45,159.52,13673.0,139.293,139.3541,139.258,139.3192,13673.0
2021-09-22 13:25:00,159.52,159.8,159.5,159.78,13554.0,139.3192,139.5637,139.3017,139.5462,13554.0
2021-09-22 13:30:00,159.75,159.8,159.69,159.78,15681.0,139.52,139.5637,139.4676,139.5462,15681.0
2021-09-22 13:35:00,159.78,159.83,159.72,159.83,10169.0,139.5462,139.5899,139.4938,139.5899,10169.0
2021-09-22 13:40:00,159.8,159.95,159.79,159.9,11045.0,139.5637,139.6947,139.555,139.651,11045.0
2021-09-22 13:45:00,159.91,159.97,159.89,159.97,13278.0,139.6598,139.7122,139.6423,139.7122,13278.0
2021-09-22 13:50:00,159.95,159.97,159.78,159.8,13362.0,139.6947,139.7122,139.5462,139.5637,13362.0
2021-09-22 13:55:00,159.79,159.95,159.79,159.92,7599.0,139.555,139.6947,139.555,139.6685,7599.0
2021-09-22 14:00:00,159.9,159.93,159.57,159.86,30935.0,139.651,139.6772,139.3628,139.6161,30935.0
2021-09-22 14:05:00,159.77,159.94,159.46,159.76,83071.0,139.5375,139.686,139.2668,139.5288,83071.0
2021-09-22 14:10:00,159.81,160.09,159.76,160.02,29563.0,139.5724,139.817,139.5288,139.7559,29563.0
2021-09-22 14:15:00,160.0,160.06,159.94,159.94,19153.0,139.7384,139.7908,139.686,139.686,19153.0
2021-09-22 14:20:00,159.96,160.05,159.8,159.84,18762.0,139.7034,139.7821,139.5637,139.5986,18762.0
2021-09-22 14:25:00,159.81,159.93,159.79,159.93,5426.0,139.5724,139.6772,139.555,139.6772,5426.0
2021-09-22 14:30:00,159.98,160.05,159.86,159.99,6815.0,139.7209,139.7821,139.6161,139.7297,6815.0
2021-09-22 14:35:00,160.0,160.03,159.74,159.76,6642.0,139.7384,139.7646,139.5113,139.5288,6642.0
2021-09-22 14:40:00,159.7,159.79,159.45,159.77,10011.0,139.4764,139.555,139.258,139.5375,10011.0
2021-09-22 14:45:00,159.69,159.7,159.43,159.47,10784.0,139.4676,139.4764,139.2406,139.2755,10784.0
2021-09-22 14:50:00,159.44,159.69,159.34,159.66,8382.0,139.2493,139.4676,139.162,139.4414,8382.0
2021-09-22 14:55:00,159.69,159.75,159.53,159.61,9268.0,139.4676,139.52,139.3279,139.3978,9268.0
2021-09-22 15:00:00,159.6,159.83,159.43,159.71,48676.0,139.389,139.5899,139.2406,139.4851,48676.0
2021-09-22 15:05:00,159.7,159.7,159.38,159.59,10188.0,139.4764,139.4764,139.1969,139.3803,10188.0
2021-09-22 15:10:00,159.58,159.86,159.54,159.83,6097.0,139.3716,139.6161,139.3366,139.5899,6097.0
2021-09-22 15:15:00,159.84,159.99,159.82,159.99,7623.0,139.5986,139.7297,139.5812,139.7297,7623.0
2021-09-22 15:20:00,159.99,160.01,159.75,159.78,10642.0,139.7297,139.7471,139.52,139.5462,10642.0
2021-09-22 15:25:00,159.76,159.82,159.63,159.72,9911.0,139.5288,139.5812,139.4152,139.4938,9911.0
2021-09-22 15:30:00,159.69,159.72,159.45,159.47,10898.0,139.4676,139.4938,139.258,139.2755,10898.0
2021-09-22 15:35:00,159.46,159.73,159.45,159.72,13425.0,139.2668,139.5026,139.258,139.4938,13425.0
2021-09-22 15:40:00,159.71,159.71,159.38,159.41,13460.0,139.4851,139.4851,139.1969,139.2231,13460.0
2021-09-22 15:45:00,159.38,159.47,159.13,159.13,12264.0,139.1969,139.2755,138.9786,138.9786,12264.0
2021-09-22 15:50:00,159.07,159.38,159.07,159.31,21604.0,138.9262,139.1969,138.9262,139.1358,21604.0
2021-09-22 15:55:00,159.33,159.75,159.21,159.56,76478.0,139.1532,139.52,139.0484,139.3541,76478.0
2021-09-23 09:30:00,159.8,160.0,159.08,159.31,14606.0,139.5637,139.7384,138.9349,139.1358,14606.0
2021-09-23 09:35:00,159.3,159.85,159.3,159.84,1481.0,139.127,139.6074,139.127,139.5986,1481.0
2021-09-23 09:40:00,159.88,159.94,159.69,159.83,1338.0,139.6336,139.686,139.4676,139.5899,1338.0
2021-09-23 09:45:00,159.76,160.0,159.71,159.77,5175.0,139.5288,139.7384,139.4851,139.5375,5175.0
2021-09-23 09:50:00,159.93,160.0,159.73,159.96,2658.0,139.6772,139.7384,139.5026,139.7034,2658.0
2021-09-23 09:55:00,159.82,159.86,159.35,159.42,4506.0,139.5812,139.6161,139.1707,139.2318,4506.0
2021-09-23 10:00:00,159.26,159.58,159.24,159.27,4922.0,139.0921,139.3716,139.0746,139.1008,4922.0
2021-09-23 10:05:00,159.22,159.33,159.17,159.33,3862.0,139.0572,139.1532,139.0135,139.1532,3862.0
2021-09-23 10:10:00,159.36,159.36,158.98,159.33,7841.0,139.1794,139.1794,138.8476,139.1532,7841.0
2021-09-23 10:15:00,159.43,159.49,158.97,159.02,4781.0,139.2406,139.293,138.8388,138.8825,4781.0
2021-09-23 10:20:00,159.06,159.13,158.91,158.91,4550.0,138.9174,138.9786,138.7864,138.7864,4550.0
2021-09-23 10:25:00,158.96,158.96,158.36,158.36,2672.0,138.8301,138.8301,138.3061,138.3061,2672.0
2021-09-23 10:30:00,158.32,158.32,157.86,158.09,6241.0,138.2711,138.2711,137.8694,138.0703,6241.0
2021-09-23 10:35:00,158.15,158.23,157.62,157.62,3859.0,138.1227,138.1925,137.6598,137.6598,3859.0
2021-09-23 10:40:00,157.69,157.91,156.79,156.79,36379.0,137.7209,137.9131,136.9349,136.9349,36379.0
2021-09-23 10:45:00,156.77,157.19,156.75,157.0,8376.0,136.9174,137.2842,136.8999,137.1183,8376.0
2021-09-23 10:50:00,156.85,156.86,156.4,156.71,18971.0,136.9873,136.996,136.5943,136.865,18971.0
2021-09-23 10:55:00,156.65,156.65,155.69,155.82,7774.0,136.8126,136.8126,135.9742,136.0877,7774.0
2021-09-23 11:00:00,155.71,155.99,155.63,155.64,10698.0,135.9916,136.2362,135.9218,135.9305,10698.0
2021-09-23 11:05:00,155.55,155.86,155.25,155.3,10950.0,135.8519,136.1227,135.5899,135.6336,10950.0
2021-09-23 11:10:00,155.42,155.71,155.32,155.32,10626.0,135.7384,135.9916,135.651,135.651,10626.0
2021-09-23 11:15:00,155.43,155.44,154.72,154.95,12459.0,135.7471,135.7558,135.127,135.3279,12459.0
2021-09-23 11:20:00,154.92,155.17,154.92,155.0,9638.0,135.3017,135.52,135.3017,135.3716,9638.0
2021-09-23 11:25:00,154.96,155.03,154.44,154.59,11332.0,135.3366,135.3978,134.8825,135.0135,11332.0
2021-09-23 11:30:00,154.56,154.56,154.08,154.12,10433.0,134.9873,134.9873,134.5681,134.603,10433.0
2021-09-23 11:35:00,154.02,154.19,153.95,154.16,12833.0,134.5157,134.6641,134.4545,134.6379,12833.0
2021-09-23 11:40:00,154.16,154.55,154.08,154.54,9059.0,134.6379,134.9785,134.5681,134.9698,9059.0
2021-09-23 11:45:00,154.53,154.56,154.36,154.45,4768.0,134.9611,134.9873,134.8126,134.8912,4768.0
2021-09-23 11:50:00,154.45,154.57,154.25,154.54,4765.0,134.8912,134.996,134.7165,134.9698,4765.0
2021-09-23 11:55:00,154.55,154.9,154.54,154.9,4773.0,134.9785,135.2842,134.9698,135.2842,4773.0
2021-09-23 12:00:00,154.93,154.93,154.79,154.79,3963.0,135.3104,135.3104,135.1882,135.1882,3963.0
2021-09-23 12:05:00,154.84,154.86,154.53,154.56,10581.0,135.2318,135.2493,134.9611,134.9873,10581.0
2021-09-23 12:10:00,154.55,154.77,154.51,154.76,6187.0,134.9785,135.1707,134.9436,135.162,6187.0
2021-09-23 12:15:00,154.79,154.79,154.65,154.66,3782.0,135.1882,135.1882,135.0659,135.0746,3782.0
2021-09-23 12:20:00,154.68,154.68,154.46,154.46,1835.0,135.0921,135.0921,134.8999,134.8999,1835.0
2021-09-23 12:25:00,154.53,154.54,154.38,154.46,3863.0,134.9611,134.9698,134.8301,134.8999,3863.0
2021-09-23 12:30:00,154.51,154.71,154.44,154.67,2735.0,134.9436,135.1183,134.8825,135.0833,2735.0
2021-09-23 12:35:00,154.69,154.8,154.61,154.72,6014.0,135.1008,135.1969,135.0309,135.127,6014.0
2021-09-23 12:40:00,154.71,154.91,154.68,154.88,3825.0,135.1183,135.293,135.0921,135.2668,3825.0
2021-09-23 12:45:00,154.91,154.91,154.17,154.18,7849.0,135.293,135.293,134.6467,134.6554,7849.0
2021-09-23 12:50:00,154.29,154.3,154.14,154.21,5230.0,134.7515,134.7602,134.6205,134.6816,5230.0
2021-09-23 12:55:00,154.27,154.28,154.15,154.2,4556.0,134.734,134.7427,134.6292,134.6729,4556.0
2021-09-23 13:00:00,154.17,154.52,154.08,154.52,11283.0,134.6467,134.9523,134.5681,134.9523,11283.0
2021-09-23 13:05:00,154.53,154.56,154.35,154.42,6522.0,134.9611,134.9873,134.8039,134.865,6522.0
2021-09-23 13:10:00,154.4,154.53,154.38,154.41,5501.0,134.8475,134.9611,134.8301,134.8563,5501.0
2021-09-23 13:15:00,154.41,154.45,154.25,154.34,25644.0,134.8563,134.8912,134.7165,134.7951,25644.0
2021-09-23 13:20:00,154.35,154.78,154.31,154.75,5103.0,134.8039,135.1794,134.7689,135.1532,5103.0
2021-09-23 13:25:00,154.73,154.91,154.68,154.7,6487.0,135.1358,135.293,135.0921,135.1095,6487.0
2021-09-23 13:30:00,154.7,154.9,154.68,154.75,6926.0,135.1095,135.2842,135.0921,135.1532,6926.0
2021-09-23 13:35:00,154.77,154.85,154.71,154.73,5661.0,135.1707,135.2406,135.1183,135.1358,5661.0
2021-09-23 13:40:00,154.78,154.84,154.63,154.78,22880.0,135.1794,135.2318,135.0484,135.1794,22880.0
2021-09-23 13:45:00,154.82,155.2,154.82,155.15,8593.0,135.2144,135.5462,135.2144,135.5026,8593.0
2021-09-23 13:50:00,155.2,155.26,155.04,155.06,5728.0,135.5462,135.5986,135.4065,135.424,5728.0
2021-09-23 13:55:00,155.04,155.09,154.83,154.91,6903.0,135.4065,135.4502,135.2231,135.293,6903.0
2021-09-23 14:00:00,154.89,155.08,154.87,154.9,6866.0,135.2755,135.4414,135.258,135.2842,6866.0
2021-09-23 14:05:00,154.9,155.03,154.79,154.89,9044.0,135.2842,135.3978,135.1882,135.2755,9044.0
2021-09-23 14:10:00,154.94,154.97,154.82,154.82,4709.0,135.3192,135.3454,135.2144,135.2144,4709.0
2021-09-23 14:15:00,154.76,154.87,154.46,154.5,17401.0,135.162,135.258,134.8999,134.9349,17401.0
2021-09-23 14:20:00,154.49,154.63,154.34,154.37,9953.0,134.9261,135.0484,134.7951,134.8213,9953.0
2021-09-23 14:25:00,154.36,154.45,154.25,154.26,6046.0,134.8126,134.8912,134.7165,134.7253,6046.0
2021-09-23 14:30:00,154.28,154.62,154.25,154.56,5914.0,134.7427,135.0397,134.7165,134.9873,5914.0
2021-09-23 14:35:00,154.5,154.75,154.42,154.7,6481.0,134.9349,135.1532,134.865,135.1095,6481.0
2021-09-23 14:40:00,154.7,154.84,154.66,154.7,5879.0,135.1095,135.2318,135.0746,135.1095,5879.0
2021-09-23 14:45:00,154.73,154.83,154.71,154.72,4296.0,135.1358,135.2231,135.1183,135.127,4296.0
2021-09-23 14:50:00,154.76,154.85,154.65,154.66,6969.0,135.162,135.2406,135.0659,135.0746,6969.0
2021-09-23 14:55:00,154.66,154.75,154.64,154.66,5972.0,135.0746,135.1532,135.0571,135.0746,5972.0
2021-09-23 15:00:00,154.67,154.92,154.6,154.92,8387.0,135.0833,135.3017,135.0222,135.3017,8387.0
2021-09-23 15:05:00,154.98,155.27,154.93,154.94,29822.0,135.3541,135.6074,135.3104,135.3192,29822.0
2021-09-23 15:10:00,154.9,154.97,154.84,154.95,17505.0,135.2842,135.3454,135.2318,135.3279,17505.0
2021-09-23 15:15:00,154.95,154.96,154.66,154.68,10898.0,135.3279,135.3366,135.0746,135.0921,10898.0
2021-09-23 15:20:00,154.72,154.79,154.62,154.62,19827.0,135.127,135.1882,135.0397,135.0397,19827.0
2021-09-23 15:25:00,154.65,154.78,154.59,154.74,7509.0,135.0659,135.1794,135.0135,135.1445,7509.0
2021-09-23 15:30:00,154.71,154.87,154.59,154.82,11516.0,135.1183,135.258,135.0135,135.2144,11516.0
2021-09-23 15:35:00,154.81,154.81,154.51,154.78,11813.0,135.2056,135.2056,134.9436,135.1794,11813.0
2021-09-23 15:40:00,154.78,155.09,154.69,155.02,24659.0,135.1794,135.4502,135.1008,135.389,24659.0
2021-09-23 15:45:00,154.99,154.99,154.57,154.75,27851.0,135.3628,135.3628,134.996,135.1532,27851.0
2021-09-23 15:50:00,154.71,154.93,154.61,154.91,38600.0,135.1183,135.3104,135.0309,135.293,38600.0
2021-09-23 15:55:00,154.88,154.89,154.6,154.61,91596.0,135.2668,135.2755,135.0222,135.0309,91596.0
2021-09-24 09:30:00,154.35,154.98,154.35,154.72,13090.0,134.8039,135.3541,134.8039,135.127,13090.0
2021-09-24 09:35:00,154.71,155.01,154.68,154.89,1900.0,135.1183,135.3803,135.0921,135.2755,1900.0
2021-09-24 09:40:00,154.51,154.71,154.34,154.71,5284.0,134.9436,135.1183,134.7951,135.1183,5284.0
2021-09-24 09:45:00,154.75,154.75,154.1,154.44,11915.0,135.1532,135.1532,134.5855,134.8825,11915.0
2021-09-24 09:50:00,154.2,154.24,153.95,154.0,6949.0,134.6729,134.7078,134.4545,134.4982,6949.0
2021-09-24 09:55:00,153.95,153.95,153.2,153.59,18434.0,134.4545,134.4545,133.7995,134.1401,18434.0
2021-09-24 10:00:00,153.59,153.72,153.49,153.54,8373.0,134.1401,134.2537,134.0528,134.0964,8373.0
2021-09-24 10:05:00,153.66,153.68,153.3,153.44,27470.0,134.2013,134.2187,133.8868,134.0091,27470.0
2021-09-24 10:10:00,153.37,153.6,153.23,153.5,4157.0,133.948,134.1488,133.8257,134.0615,4157.0
2021-09-24 10:15:00,153.39,153.42,153.31,153.31,1619.0,133.9654,133.9916,133.8956,133.8956,1619.0
2021-09-24 10:20:00,153.38,153.55,153.35,153.44,18109.0,133.9567,134.1052,133.9305,134.0091,18109.0
2021-09-24 10:25:00,153.37,153.47,153.09,153.1,2594.0,133.948,134.0353,133.7034,133.7122,2594.0
2021-09-24 10:30:00,153.07,153.51,153.06,153.51,6051.0,133.686,134.0702,133.6772,134.0702,6051.0
2021-09-24 10:35:00,153.52,153.52,153.32,153.36,2981.0,134.079,134.079,133.9043,133.9392,2981.0
2021-09-24 10:40:00,153.36,153.36,153.06,153.21,2488.0,133.9392,133.9392,133.6772,133.8082,2488.0
2021-09-24 10:45:00,153.14,153.29,152.89,152.96,15036.0,133.7471,133.8781,133.5288,133.5899,15036.0
2021-09-24 10:50:00,152.91,152.99,152.75,152.97,7354.0,133.5462,133.6161,133.4065,133.5986,7354.0
2021-09-24 10:55:00,152.95,153.07,152.92,152.94,2522.0,133.5812,133.686,133.555,133.5724,2522.0
2021-09-24 11:00:00,152.9,153.09,152.8,153.09,5902.0,133.5375,133.7034,133.4502,133.7034,5902.0
2021-09-24 11:05:00,153.2,153.32,153.12,153.18,5203.0,133.7995,133.9043,133.7296,133.782,5203.0
2021-09-24 11:10:00,153.18,153.18,152.89,152.94,3220.0,133.782,133.782,133.5288,133.5724,3220.0
2021-09-24 11:15:00,152.86,152.87,152.74,152.74,6940.0,133.5026,133.5113,133.3978,133.3978,6940.0
2021-09-24 11:20:00,152.71,152.76,152.6,152.75,5827.0,133.3716,133.4152,133.2755,133.4065,5827.0
2021-09-24 11:25:00,152.77,152.85,152.54,152.54,4182.0,133.424,133.4938,133.2231,133.2231,4182.0
2021-09-24 11:30:00,152.53,152.62,152.5,152.57,4875.0,133.2143,133.293,133.1881,133.2493,4875.0
2021-09-24 11:35:00,152.57,152.57,152.41,152.53,11448.0,133.2493,133.2493,133.1095,133.2143,11448.0
2021-09-24 11:40:00,152.54,152.57,152.34,152.46,2917.0,133.2231,133.2493,133.0484,133.1532,2917.0
2021-09-24 11:45:00,152.48,152.78,152.48,152.78,13223.0,133.1707,133.4327,133.1707,133.4327,13223.0
2021-09-24 11:50:00,152.76,152.78,152.56,152.78,6614.0,133.4152,133.4327,133.2405,133.4327,6614.0
2021-09-24 11:55:00,152.7,152.74,152.68,152.73,2043.0,133.3628,133.3978,133.3454,133.389,2043.0
2021-09-24 12:00:00,152.71,152.71,152.55,152.6,3146.0,133.3716,133.3716,133.2318,133.2755,3146.0
2021-09-24 12:05:00,152.68,152.68,152.55,152.55,1637.0,133.3454,133.3454,133.2318,133.2318,1637.0
2021-09-24 12:10:00,152.57,152.6,152.48,152.52,3653.0,133.2493,133.2755,133.1707,133.2056,3653.0
2021-09-24 12:15:00,152.51,152.6,152.5,152.58,2318.0,133.1969,133.2755,133.1881,133.258,2318.0
2021-09-24 12:20:00,152.57,152.77,152.57,152.72,1843.0,133.2493,133.424,133.2493,133.3803,1843.0
2021-09-24 12:25:00,152.75,152.87,152.69,152.87,3377.0,133.4065,133.5113,133.3541,133.5113,3377.0
2021-09-24 12:30:00,152.86,152.86,152.72,152.73,1591.0,133.5026,133.5026,133.3803,133.389,1591.0
2021-09-24 12:35:00,152.76,152.94,152.76,152.94,1700.0,133.4152,133.5724,133.4152,133.5724,1700.0
2021-09-24 12:40:00,152.94,152.97,152.93,152.95,1600.0,133.5724,133.5986,133.5637,133.5812,1600.0
2021-09-24 12:45:00,153.03,153.04,152.96,152.96,1903.0,133.651,133.6598,133.5899,133.5899,1903.0
2021-09-24 12:50:00,153.02,153.12,152.96,153.1,4629.0,133.6423,133.7296,133.5899,133.7122,4629.0
2021-09-24 12:55:00,153.1,153.14,152.85,152.93,22336.0,133.7122,133.7471,133.4938,133.5637,22336.0
2021-09-24 13:00:00,152.88,152.94,152.81,152.89,8416.0,133.52,133.5724,133.4589,133.5288,8416.0
2021-09-24 13:05:00,152.88,152.89,152.6,152.64,5300.0,133.52,133.5288,133.2755,133.3104,5300.0
2021-09-24 13:10:00,152.61,152.65,152.54,152.6,7495.0,133.2842,133.3192,133.2231,133.2755,7495.0
2021-09-24 13:15:00,152.58,152.64,152.5,152.63,6578.0,133.258,133.3104,133.1881,133.3017,6578.0
2021-09-24 13:20:00,152.64,152.65,152.55,152.61,3081.0,133.3104,133.3192,133.2318,133.2842,3081.0
2021-09-24 13:25:00,152.57,152.6,152.5,152.56,4519.0,133.2493,133.2755,133.1881,133.2405,4519.0
2021-09-24 13:30:00,152.53,152.55,152.38,152.38,5863.0,133.2143,133.2318,133.0833,133.0833,5863.0
2021-09-24 13:35:00,152.37,152.47,152.33,152.47,2257.0,133.0746,133.1619,133.0397,133.1619,2257.0
2021-09-24 13:40:00,152.42,152.45,152.4,152.43,10548.0,133.1183,133.1445,133.1008,133.127,10548.0
2021-09-24 13:45:00,152.4,152.4,152.19,152.2,9712.0,133.1008,133.1008,132.9174,132.9261,9712.0
2021-09-24 13:50:00,152.19,152.21,152.11,152.18,11296.0,132.9174,132.9349,132.8475,132.9087,11296.0
2021-09-24 13:55:00,152.18,152.34,152.16,152.32,8585.0,132.9087,133.0484,132.8912,133.0309,8585.0
2021-09-24 14:00:00,152.33,152.52,152.2,152.5,7613.0,133.0397,133.2056,132.9261,133.1881,7613.0
2021-09-24 14:05:00,152.5,152.58,152.45,152.47,4805.0,133.1881,133.258,133.1445,133.1619,4805.0
2021-09-24 14:10:00,152.43,152.57,152.43,152.57,12486.0,133.127,133.2493,133.127,133.2493,12486.0
2021-09-24 14:15:00,152.57,152.7,152.5,152.69,4044.0,133.2493,133.3628,133.1881,133.3541,4044.0
2021-09-24 14:20:00,152.72,152.86,152.72,152.86,1667.0,133.3803,133.5026,133.3803,133.5026,1667.0
2021-09-24 14:25:00,152.88,153.03,152.87,153.03,2097.0,133.52,133.651,133.5113,133.651,2097.0
2021-09-24 14:30:00,153.11,153.23,153.04,153.06,4152.0,133.7209,133.8257,133.6598,133.6772,4152.0
2021-09-24 14:35:00,153.06,153.18,153.04,153.17,8395.0,133.6772,133.782,133.6598,133.7733,8395.0
2021-09-24 14:40:00,153.16,153.16,153.04,153.15,6682.0,133.7646,133.7646,133.6598,133.7558,6682.0
2021-09-24 14:45:00,153.21,153.37,153.19,153.34,3819.0,133.8082,133.948,133.7908,133.9218,3819.0
2021-09-24 14:50:00,153.35,153.5,153.35,153.44,2264.0,133.9305,134.0615,133.9305,134.0091,2264.0
2021-09-24 14:55:00,153.42,153.55,153.38,153.46,5259.0,133.9916,134.1052,133.9567,134.0266,5259.0
2021-09-24 15:00:00,153.45,153.45,153.37,153.45,4410.0,134.0178,134.0178,133.948,134.0178,4410.0
2021-09-24 15:05:00,153.42,153.6,153.41,153.56,9828.0,133.9916,134.1488,133.9829,134.1139,9828.0
2021-09-24 15:10:00,153.56,153.67,153.53,153.58,5861.0,134.1139,134.21,134.0877,134.1314,5861.0
2021-09-24 15:15:00,153.56,153.67,153.52,153.65,6295.0,134.1139,134.21,134.079,134.1925,6295.0
2021-09-24 15:20:00,153.65,153.78,153.58,153.75,6513.0,134.1925,134.3061,134.1314,134.2799,6513.0
2021-09-24 15:25:00,153.76,153.76,153.6,153.68,7926.0,134.2886,134.2886,134.1488,134.2187,7926.0
2021-09-24 15:30:00,153.69,153.97,153.69,153.96,7671.0,134.2275,134.472,134.2275,134.4633,7671.0
2021-09-24 15:35:00,153.96,154.02,153.83,153.85,8891.0,134.4633,134.5157,134.3497,134.3672,8891.0
2021-09-24 15:40:00,153.89,153.89,153.31,153.34,10979.0,134.4021,134.4021,133.8956,133.9218,10979.0
2021-09-24 15:45:00,153.37,153.47,153.22,153.22,12689.0,133.948,134.0353,133.817,133.817,12689.0
2021-09-24 15:50:00,153.2,153.28,152.87,152.94,29540.0,133.7995,133.8694,133.5113,133.5724,29540.0
2021-09-24 15:55:00,152.95,152.95,152.68,152.76,69843.0,133.5812,133.5812,133.3454,133.4152,69843.0
2021-09-27 09:30:00,151.93,152.37,151.09,151.87,23053.0,132.6903,133.0746,131.9567,132.6379,23053.0
2021-09-27 09:35:00,151.97,151.97,151.45,151.53,5018.0,132.7253,132.7253,132.2711,132.341,5018.0
2021-09-27 09:40:00,151.49,151.69,151.0,151.69,7741.0,132.306,132.4807,131.8781,132.4807,7741.0
2021-09-27 09:45:00,151.7,151.9,151.51,151.81,7909.0,132.4895,132.6641,132.3235,132.5855,7909.0
2021-09-27 09:50:00,151.79,152.12,151.35,152.11,8883.0,132.5681,132.8563,132.1838,132.8475,8883.0
2021-09-27 09:55:00,152.08,152.28,151.99,152.27,3820.0,132.8213,132.996,132.7427,132.9873,3820.0
2021-09-27 10:00:00,152.03,152.48,151.89,152.36,7457.0,132.7777,133.1707,132.6554,133.0659,7457.0
2021-09-27 10:05:00,152.44,152.77,152.34,152.35,14074.0,133.1357,133.424,133.0484,133.0571,14074.0
2021-09-27 10:10:00,152.33,152.5,152.05,152.15,10381.0,133.0397,133.1881,132.7951,132.8825,10381.0
2021-09-27 10:15:00,152.21,152.58,152.2,152.58,4249.0,132.9349,133.258,132.9261,133.258,4249.0
2021-09-27 10:20:00,152.72,152.89,152.25,152.27,22309.0,133.3803,133.5288,132.9698,132.9873,22309.0
2021-09-27 10:25:00,152.25,152.25,151.81,152.06,4867.0,132.9698,132.9698,132.5855,132.8039,4867.0
2021-09-27 10:30:00,152.07,152.44,151.96,152.11,8922.0,132.8126,133.1357,132.7165,132.8475,8922.0
2021-09-27 10:35:00,152.13,152.14,151.9,152.0,5844.0,132.865,132.8737,132.6641,132.7515,5844.0
2021-09-27 10:40:00,152.01,152.15,151.84,151.85,6686.0,132.7602,132.8825,132.6117,132.6205,6686.0
2021-09-27 10:45:00,151.83,151.83,151.13,151.13,15041.0,132.603,132.603,131.9916,131.9916,15041.0
2021-09-27 10:50:00,151.12,151.12,150.88,151.02,16986.0,131.9829,131.9829,131.7733,131.8956,16986.0
2021-09-27 10:55:00,151.07,151.07,150.67,150.69,6412.0,131.9392,131.9392,131.5899,131.6074,6412.0
2021-09-27 11:00:00,150.69,151.15,150.66,150.89,7706.0,131.6074,132.0091,131.5812,131.782,7706.0
2021-09-27 11:05:00,150.88,150.88,150.33,150.37,11472.0,131.7733,131.7733,131.2929,131.3279,11472.0
2021-09-27 11:10:00,150.44,150.53,150.33,150.48,2673.0,131.389,131.4676,131.2929,131.4239,2673.0
2021-09-27 11:15:00,150.45,150.49,150.25,150.36,4505.0,131.3977,131.4327,131.2231,131.3191,4505.0
2021-09-27 11:20:00,150.4,150.6,150.37,150.37,6849.0,131.3541,131.5288,131.3279,131.3279,6849.0
2021-09-27 11:25:00,150.34,150.36,150.12,150.34,5733.0,131.3017,131.3191,131.1095,131.3017,5733.0
2021-09-27 11:30:00,150.33,150.36,150.19,150.3,4605.0,131.2929,131.3191,131.1707,131.2667,4605.0
2021-09-27 11:35:00,150.28,150.33,150.04,150.04,6948.0,131.2493,131.2929,131.0397,131.0397,6948.0
2021-09-27 11:40:00,150.08,150.13,149.95,150.02,7239.0,131.0746,131.1183,130.9611,131.0222,7239.0
2021-09-27 11:45:00,150.02,150.09,149.91,150.09,7972.0,131.0222,131.0833,130.9261,131.0833,7972.0
2021-09-27 11:50:00,150.08,150.2,150.0,150.2,4502.0,131.0746,131.1794,131.0047,131.1794,4502.0
2021-09-27 11:55:00,150.17,150.17,149.97,149.99,6782.0,131.1532,131.1532,130.9785,130.996,6782.0
2021-09-27 12:00:00,149.97,150.1,149.92,149.96,9424.0,130.9785,131.0921,130.9349,130.9698,9424.0
2021-09-27 12:05:00,149.92,150.02,149.92,149.96,4177.0,130.9349,131.0222,130.9349,130.9698,4177.0
2021-09-27 12:10:00,149.93,150.16,149.93,150.16,3987.0,130.9436,131.1445,130.9436,131.1445,3987.0
2021-09-27 12:15:00,150.12,150.18,150.07,150.1,4691.0,131.1095,131.1619,131.0659,131.0921,4691.0
2021-09-27 12:20:00,150.09,150.16,150.04,150.16,3038.0,131.0833,131.1445,131.0397,131.1445,3038.0
2021-09-27 12:25:00,150.2,150.27,150.13,150.13,4407.0,131.1794,131.2405,131.1183,131.1183,4407.0
2021-09-27 12:30:00,150.12,150.23,150.02,150.22,3425.0,131.1095,131.2056,131.0222,131.1969,3425.0
2021-09-27 12:35:00,150.17,150.19,150.04,150.09,3150.0,131.1532,131.1707,131.0397,131.0833,3150.0
2021-09-27 12:40:00,150.02,150.03,149.93,149.96,3042.0,131.0222,131.0309,130.9436,130.9698,3042.0
2021-09-27 12:45:00,149.92,149.92,149.85,149.88,5110.0,130.9349,130.9349,130.8737,130.8999,5110.0
2021-09-27 12:50:00,149.86,149.9,149.66,149.68,6253.0,130.8825,130.9174,130.7078,130.7253,6253.0
2021-09-27 12:55:00,149.64,149.71,149.5,149.6,5797.0,130.6903,130.7515,130.5681,130.6554,5797.0
2021-09-27 13:00:00,149.68,149.86,149.64,149.71,2676.0,130.7253,130.8825,130.6903,130.7515,2676.0
2021-09-27 13:05:00,149.71,149.74,149.58,149.64,4456.0,130.7515,130.7777,130.6379,130.6903,4456.0
2021-09-27 13:10:00,149.58,149.7,149.58,149.65,4773.0,130.6379,130.7427,130.6379,130.6991,4773.0
2021-09-27 13:15:00,149.62,149.81,149.59,149.81,3031.0,130.6729,130.8388,130.6467,130.8388,3031.0
2021-09-27 13:20:00,149.77,149.77,149.51,149.61,5228.0,130.8039,130.8039,130.5768,130.6641,5228.0
2021-09-27 13:25:00,149.61,149.62,149.5,149.61,2638.0,130.6641,130.6729,130.5681,130.6641,2638.0
2021-09-27 13:30:00,149.65,149.66,149.42,149.54,5018.0,130.6991,130.7078,130.4982,130.603,5018.0
2021-09-27 13:35:00,149.49,149.5,149.41,149.45,2048.0,130.5593,130.5681,130.4894,130.5244,2048.0
2021-09-27 13:40:00,149.44,149.49,149.34,149.41,7076.0,130.5157,130.5593,130.4283,130.4894,7076.0
2021-09-27 13:45:00,149.39,149.49,149.34,149.39,4892.0,130.472,130.5593,130.4283,130.472,4892.0
2021-09-27 13:50:00,149.36,149.4,149.31,149.37,5296.0,130.4458,130.4807,130.4021,130.4545,5296.0
2021-09-27 13:55:00,149.32,149.55,149.32,149.53,5125.0,130.4108,130.6117,130.4108,130.5943,5125.0
2021-09-27 14:00:00,149.48,149.58,149.45,149.46,4229.0,130.5506,130.6379,130.5244,130.5331,4229.0
2021-09-27 14:05:00,149.54,149.54,149.3,149.5,5465.0,130.603,130.603,130.3934,130.5681,5465.0
2021-09-27 14:10:00,149.45,149.52,149.24,149.24,13070.0,130.5244,130.5855,130.341,130.341,13070.0
2021-09-27 14:15:00,149.23,149.52,149.23,149.47,4018.0,130.3322,130.5855,130.3322,130.5419,4018.0
2021-09-27 14:20:00,149.41,149.41,149.35,149.41,2347.0,130.4894,130.4894,130.437,130.4894,2347.0
2021-09-27 14:25:00,149.36,149.39,149.24,149.34,8485.0,130.4458,130.472,130.341,130.4283,8485.0
2021-09-27 14:30:00,149.31,149.33,149.21,149.27,6830.0,130.4021,130.4196,130.3148,130.3672,6830.0
2021-09-27 14:35:00,149.27,149.29,149.22,149.25,8652.0,130.3672,130.3846,130.3235,130.3497,8652.0
2021-09-27 14:40:00,149.27,149.41,149.23,149.38,8528.0,130.3672,130.4894,130.3322,130.4632,8528.0
2021-09-27 14:45:00,149.44,149.5,149.4,149.4,6048.0,130.5157,130.5681,130.4807,130.4807,6048.0
2021-09-27 14:50:00,149.43,149.59,149.41,149.49,7697.0,130.5069,130.6467,130.4894,130.5593,7697.0
2021-09-27 14:55:00,149.47,149.47,149.27,149.28,4120.0,130.5419,130.5419,130.3672,130.3759,4120.0
2021-09-27 15:00:00,149.2,149.21,149.06,149.11,4693.0,130.306,130.3148,130.1838,130.2274,4693.0
2021-09-27 15:05:00,149.1,149.12,148.9,148.9,14503.0,130.2187,130.2362,130.044,130.044,14503.0
2021-09-27 15:10:00,148.94,149.24,148.94,149.08,9481.0,130.079,130.341,130.079,130.2012,9481.0
2021-09-27 15:15:00,149.08,149.08,148.55,148.62,14043.0,130.2012,130.2012,129.7384,129.7995,14043.0
2021-09-27 15:20:00,148.46,148.6,148.44,148.52,16553.0,129.6598,129.782,129.6423,129.7122,16553.0
2021-09-27 15:25:00,148.49,148.71,148.47,148.49,6695.0,129.686,129.8781,129.6685,129.686,6695.0
2021-09-27 15:30:00,148.46,148.51,148.3,148.47,12359.0,129.6598,129.7034,129.52,129.6685,12359.0
2021-09-27 15:35:00,148.47,148.5,148.15,148.21,12943.0,129.6685,129.6947,129.389,129.4414,12943.0
2021-09-27 15:40:00,148.19,148.36,148.1,148.18,24375.0,129.4239,129.5724,129.3453,129.4152,24375.0
2021-09-27 15:45:00,148.17,148.2,147.86,147.92,32393.0,129.4065,129.4327,129.1357,129.1881,32393.0
2021-09-27 15:50:00,147.92,147.94,147.6,147.87,42936.0,129.1881,129.2056,128.9087,129.1445,42936.0
2021-09-27 15:55:00,147.88,147.92,147.63,147.78,89039.0,129.1532,129.1881,128.9349,129.0659,89039.0
2021-09-28 09:30:00,146.93,146.93,145.78,146.0,40900.0,128.3235,128.3235,127.3191,127.5113,40900.0
2021-09-28 09:35:00,146.03,146.66,145.62,146.36,12802.0,127.5375,128.0877,127.1794,127.8257,12802.0
2021-09-28 09:40:00,146.21,146.49,146.13,146.28,20907.0,127.6947,127.9392,127.6248,127.7558,20907.0
2021-09-28 09:45:00,146.32,146.32,145.54,145.6,13225.0,127.7908,127.7908,127.1095,127.1619,13225.0
2021-09-28 09:50:00,145.64,145.76,145.32,145.52,17791.0,127.1969,127.3017,126.9174,127.0921,17791.0
2021-09-28 09:55:00,145.52,146.19,145.26,146.19,40980.0,127.0921,127.6772,126.865,127.6772,40980.0
2021-09-28 10:00:00,146.23,146.59,145.99,146.34,23414.0,127.7121,128.0266,127.5025,127.8082,23414.0
2021-09-28 10:05:00,146.31,146.46,145.92,146.05,25888.0,127.782,127.913,127.4414,127.5549,25888.0
2021-09-28 10:10:00,146.13,146.15,145.65,145.65,32636.0,127.6248,127.6423,127.2056,127.2056,32636.0
2021-09-28 10:15:00,145.65,146.23,145.64,145.88,13238.0,127.2056,127.7121,127.1969,127.4065,13238.0
2021-09-28 10:20:00,145.9,146.1,145.83,146.04,17913.0,127.4239,127.5986,127.3628,127.5462,17913.0
2021-09-28 10:25:00,146.04,146.26,145.93,146.1,22473.0,127.5462,127.7384,127.4501,127.5986,22473.0
2021-09-28 10:30:00,146.06,146.06,145.7,145.74,17752.0,127.5637,127.5637,127.2493,127.2842,17752.0
2021-09-28 10:35:00,145.79,146.07,145.73,145.89,34922.0,127.3279,127.5724,127.2755,127.4152,34922.0
2021-09-28 10:40:00,145.91,145.97,145.38,145.38,11103.0,127.4327,127.4851,126.9698,126.9698,11103.0
2021-09-28 10:45:00,145.49,145.54,144.86,144.86,16224.0,127.0659,127.1095,126.5156,126.5156,16224.0
2021-09-28 10:50:00,144.94,145.26,144.89,145.0,10969.0,126.5855,126.865,126.5418,126.6379,10969.0
2021-09-28 10:55:00,145.07,145.28,144.97,145.28,11466.0,126.699,126.8825,126.6117,126.8825,11466.0
2021-09-28 11:00:00,145.28,145.49,145.07,145.07,10818.0,126.8825,127.0659,126.699,126.699,10818.0
2021-09-28 11:05:00,145.07,145.07,144.87,145.03,5170.0,126.699,126.699,126.5244,126.6641,5170.0
2021-09-28 11:10:00,145.0,145.03,144.6,144.69,9086.0,126.6379,126.6641,126.2886,126.3672,9086.0
2021-09-28 11:15:00,144.73,144.95,144.47,144.83,17454.0,126.4021,126.5942,126.175,126.4894,17454.0
2021-09-28 11:20:00,144.76,145.07,144.61,144.97,19601.0,126.4283,126.699,126.2973,126.6117,19601.0
2021-09-28 11:25:00,145.02,145.03,144.58,144.71,10792.0,126.6554,126.6641,126.2711,126.3846,10792.0
2021-09-28 11:30:00,144.7,144.8,144.54,144.54,9911.0,126.3759,126.4632,126.2362,126.2362,9911.0
2021-09-28 11:35:00,144.52,144.58,144.3,144.46,18303.0,126.2187,126.2711,126.0266,126.1663,18303.0
2021-09-28 11:40:00,144.48,144.5,144.01,144.07,18277.0,126.1838,126.2012,125.7733,125.8257,18277.0
2021-09-28 11:45:00,144.1,144.1,143.7,143.79,15371.0,125.8519,125.8519,125.5025,125.5811,15371.0
2021-09-28 11:50:00,143.87,144.1,143.84,144.08,51739.0,125.651,125.8519,125.6248,125.8344,51739.0
2021-09-28 11:55:00,144.1,144.43,143.95,144.1,30038.0,125.8519,126.1401,125.7209,125.8519,30038.0
2021-09-28 12:00:00,144.18,144.18,143.84,143.95,13092.0,125.9218,125.9218,125.6248,125.7209,13092.0
2021-09-28 12:05:00,144.02,144.36,143.98,144.03,12807.0,125.782,126.079,125.7471,125.7907,12807.0
2021-09-28 12:10:00,144.03,144.23,143.97,144.0,8738.0,125.7907,125.9654,125.7383,125.7645,8738.0
2021-09-28 12:15:00,144.04,144.13,143.82,144.07,11924.0,125.7995,125.8781,125.6073,125.8257,11924.0
2021-09-28 12:20:00,144.08,144.12,143.9,144.11,23406.0,125.8344,125.8693,125.6772,125.8606,23406.0
2021-09-28 12:25:00,144.11,144.14,143.93,143.99,9433.0,125.8606,125.8868,125.7034,125.7558,9433.0
2021-09-28 12:30:00,143.97,143.97,143.8,143.9,5881.0,125.7383,125.7383,125.5899,125.6772,5881.0
2021-09-28 12:35:00,143.87,143.95,143.6,143.71,8454.0,125.651,125.7209,125.4152,125.5113,8454.0
2021-09-28 12:40:00,143.71,143.73,143.2,143.2,33578.0,125.5113,125.5287,125.0659,125.0659,33578.0
2021-09-28 12:45:00,143.17,143.33,143.01,143.01,32260.0,125.0397,125.1794,124.8999,124.8999,32260.0
2021-09-28 12:50:00,143.07,143.53,143.02,143.41,10139.0,124.9523,125.3541,124.9086,125.2493,10139.0
2021-09-28 12:55:00,143.47,144.26,143.29,144.26,71911.0,125.3017,125.9916,125.1445,125.9916,71911.0
2021-09-28 13:00:00,144.24,144.55,143.96,143.97,33597.0,125.9742,126.2449,125.7296,125.7383,33597.0
2021-09-28 13:05:00,143.9,144.1,143.77,143.84,19446.0,125.6772,125.8519,125.5637,125.6248,19446.0
2021-09-28 13:10:00,143.9,143.98,143.27,143.69,26582.0,125.6772,125.7471,125.127,125.4938,26582.0
2021-09-28 13:15:00,143.79,143.91,143.58,143.72,13532.0,125.5811,125.6859,125.3977,125.52,13532.0
2021-09-28 13:20:00,143.72,143.78,143.5,143.78,17526.0,125.52,125.5724,125.3279,125.5724,17526.0
2021-09-28 13:25:00,143.79,143.93,143.58,143.59,16173.0,125.5811,125.7034,125.3977,125.4065,16173.0
2021-09-28 13:30:00,143.61,143.61,143.25,143.47,18976.0,125.4239,125.4239,125.1095,125.3017,18976.0
2021-09-28 13:35:00,143.42,143.45,143.09,143.23,19325.0,125.258,125.2842,124.9698,125.0921,19325.0
2021-09-28 13:40:00,143.24,143.74,143.23,143.66,14562.0,125.1008,125.5375,125.0921,125.4676,14562.0
2021-09-28 13:45:00,143.78,144.16,143.78,144.14,12085.0,125.5724,125.9043,125.5724,125.8868,12085.0
2021-09-28 13:50:00,144.17,144.18,143.97,144.18,13068.0,125.913,125.9218,125.7383,125.9218,13068.0
2021-09-28 13:55:00,144.19,144.41,144.14,144.33,23999.0,125.9305,126.1226,125.8868,126.0528,23999.0
2021-09-28 14:00:00,144.27,144.54,144.18,144.3,13590.0,126.0004,126.2362,125.9218,126.0266,13590.0
2021-09-28 14:05:00,144.29,144.44,144.21,144.25,6775.0,126.0178,126.1488,125.948,125.9829,6775.0
2021-09-28 14:10:00,144.21,144.22,143.86,143.98,13347.0,125.948,125.9567,125.6423,125.7471,13347.0
2021-09-28 14:15:00,144.03,144.22,143.97,144.08,22475.0,125.7907,125.9567,125.7383,125.8344,22475.0
2021-09-28 14:20:00,144.12,144.65,144.08,144.62,9291.0,125.8693,126.3322,125.8344,126.306,9291.0
2021-09-28 14:25:00,144.61,144.98,144.61,144.93,7351.0,126.2973,126.6204,126.2973,126.5768,7351.0
2021-09-28 14:30:00,144.99,145.0,144.85,144.97,10219.0,126.6292,126.6379,126.5069,126.6117,10219.0
2021-09-28 14:35:00,144.89,145.0,144.66,144.9,11825.0,126.5418,126.6379,126.341,126.5506,11825.0
2021-09-28 14:40:00,144.97,145.1,144.93,145.06,19284.0,126.6117,126.7252,126.5768,126.6903,19284.0
2021-09-28 14:45:00,145.08,145.42,145.01,145.39,12553.0,126.7078,127.0047,126.6466,126.9785,12553.0
2021-09-28 14:50:00,145.3,145.38,145.08,145.16,10828.0,126.8999,126.9698,126.7078,126.7776,10828.0
2021-09-28 14:55:00,145.1,145.53,145.09,145.5,9568.0,126.7252,127.1008,126.7165,127.0746,9568.0
2021-09-28 15:00:00,145.44,145.8,145.35,145.8,15601.0,127.0222,127.3366,126.9436,127.3366,15601.0
2021-09-28 15:05:00,145.77,146.2,145.74,146.19,19523.0,127.3104,127.6859,127.2842,127.6772,19523.0
2021-09-28 15:10:00,146.19,146.39,146.0,146.29,17750.0,127.6772,127.8519,127.5113,127.7646,17750.0
2021-09-28 15:15:00,146.37,146.65,146.35,146.58,26354.0,127.8344,128.079,127.817,128.0178,26354.0
2021-09-28 15:20:00,146.58,147.01,146.48,146.7,33647.0,128.0178,128.3934,127.9305,128.1226,33647.0
2021-09-28 15:25:00,146.68,146.82,146.43,146.51,24671.0,128.1052,128.2274,127.8868,127.9567,24671.0
2021-09-28 15:30:00,146.49,146.59,146.14,146.34,20237.0,127.9392,128.0266,127.6335,127.8082,20237.0
2021-09-28 15:35:00,146.34,146.38,145.93,145.94,27359.0,127.8082,127.8432,127.4501,127.4589,27359.0
2021-09-28 15:40:00,145.99,146.38,145.89,146.28,17820.0,127.5025,127.8432,127.4152,127.7558,17820.0
2021-09-28 15:45:00,146.3,146.47,146.12,146.32,119051.0,127.7733,127.9218,127.6161,127.7908,119051.0
2021-09-28 15:50:00,146.19,146.37,145.83,145.97,93188.0,127.6772,127.8344,127.3628,127.4851,93188.0
2021-09-28 15:55:00,146.01,146.2,145.78,146.11,69413.0,127.52,127.6859,127.3191,127.6073,69413.0
2021-09-29 09:30:00,146.22,148.2,146.22,147.25,21273.0,127.7034,129.4327,127.7034,128.603,21273.0
2021-09-29 09:35:00,147.24,147.33,146.66,146.94,1720.0,128.5942,128.6729,128.0877,128.3322,1720.0
2021-09-29 09:40:00,146.6,147.05,146.6,146.84,2494.0,128.0353,128.4283,128.0353,128.2449,2494.0
2021-09-29 09:45:00,146.89,147.25,146.44,147.06,21683.0,128.2886,128.603,127.8956,128.437,21683.0
2021-09-29 09:50:00,146.93,147.58,146.85,147.42,4429.0,128.3235,128.8912,128.2536,128.7515,4429.0
2021-09-29 09:55:00,147.33,147.52,147.24,147.38,9759.0,128.6729,128.8388,128.5942,128.7165,9759.0
2021-09-29 10:00:00,147.4,147.67,147.24,147.54,6601.0,128.734,128.9698,128.5942,128.8563,6601.0
2021-09-29 10:05:00,147.46,147.81,147.31,147.77,5481.0,128.7864,129.0921,128.6554,129.0571,5481.0
2021-09-29 10:10:00,147.85,147.85,147.38,147.38,3511.0,129.127,129.127,128.7165,128.7165,3511.0
2021-09-29 10:15:00,147.43,147.57,147.27,147.32,5090.0,128.7602,128.8825,128.6204,128.6641,5090.0
2021-09-29 10:20:00,147.4,147.57,147.33,147.36,2334.0,128.734,128.8825,128.6729,128.6991,2334.0
2021-09-29 10:25:00,147.39,147.56,147.39,147.43,3912.0,128.7253,128.8737,128.7253,128.7602,3912.0
2021-09-29 10:30:00,147.53,147.69,147.32,147.4,7154.0,128.8475,128.9873,128.6641,128.734,7154.0
2021-09-29 10:35:00,147.39,147.61,147.39,147.49,3693.0,128.7253,128.9174,128.7253,128.8126,3693.0
2021-09-29 10:40:00,147.45,147.61,147.35,147.35,3950.0,128.7777,128.9174,128.6903,128.6903,3950.0
2021-09-29 10:45:00,147.42,147.43,147.16,147.27,11105.0,128.7515,128.7602,128.5244,128.6204,11105.0
2021-09-29 10:50:00,147.2,147.35,147.12,147.22,7514.0,128.5593,128.6903,128.4894,128.5768,7514.0
2021-09-29 10:55:00,147.21,147.33,147.07,147.33,3912.0,128.568,128.6729,128.4458,128.6729,3912.0
2021-09-29 11:00:00,147.37,147.41,147.12,147.22,4592.0,128.7078,128.7427,128.4894,128.5768,4592.0
2021-09-29 11:05:00,147.27,147.32,147.19,147.19,3151.0,128.6204,128.6641,128.5506,128.5506,3151.0
2021-09-29 11:10:00,147.22,147.26,146.99,147.15,9796.0,128.5768,128.6117,128.3759,128.5156,9796.0
2021-09-29 11:15:00,147.15,147.19,147.01,147.01,4993.0,128.5156,128.5506,128.3934,128.3934,4993.0
2021-09-29 11:20:00,147.05,147.2,147.04,147.14,3639.0,128.4283,128.5593,128.4196,128.5069,3639.0
2021-09-29 11:25:00,147.13,147.34,147.13,147.34,3391.0,128.4982,128.6816,128.4982,128.6816,3391.0
2021-09-29 11:30:00,147.38,147.48,147.35,147.35,2918.0,128.7165,128.8039,128.6903,128.6903,2918.0
2021-09-29 11:35:00,147.35,147.4,147.22,147.31,3938.0,128.6903,128.734,128.5768,128.6554,3938.0
2021-09-29 11:40:00,147.27,147.32,147.22,147.27,2093.0,128.6204,128.6641,128.5768,128.6204,2093.0
2021-09-29 11:45:00,147.3,147.47,147.25,147.38,3917.0,128.6466,128.7951,128.603,128.7165,3917.0
2021-09-29 11:50:00,147.41,147.41,147.1,147.1,3106.0,128.7427,128.7427,128.472,128.472,3106.0
2021-09-29 11:55:00,147.11,147.25,147.07,147.09,2988.0,128.4807,128.603,128.4458,128.4632,2988.0
2021-09-29 12:00:00,147.09,147.18,147.0,147.06,3265.0,128.4632,128.5418,128.3846,128.437,3265.0
2021-09-29 12:05:00,147.1,147.13,147.0,147.06,980.0,128.472,128.4982,128.3846,128.437,980.0
2021-09-29 12:10:00,147.04,147.16,146.98,147.14,7121.0,128.4196,128.5244,128.3672,128.5069,7121.0
2021-09-29 12:15:00,147.12,147.12,146.86,147.11,5775.0,128.4894,128.4894,128.2624,128.4807,5775.0
2021-09-29 12:20:00,147.07,147.15,146.94,147.15,15788.0,128.4458,128.5156,128.3322,128.5156,15788.0
2021-09-29 12:25:00,147.11,147.36,147.1,147.24,7768.0,128.4807,128.6991,128.472,128.5942,7768.0
2021-09-29 12:30:00,147.27,147.4,147.27,147.4,1046.0,128.6204,128.734,128.6204,128.734,1046.0
2021-09-29 12:35:00,147.43,147.51,147.34,147.51,2832.0,128.7602,128.8301,128.6816,128.8301,2832.0
2021-09-29 12:40:00,147.52,147.62,147.49,147.53,3487.0,128.8388,128.9261,128.8126,128.8475,3487.0
2021-09-29 12:45:00,147.57,147.57,147.37,147.42,2898.0,128.8825,128.8825,128.7078,128.7515,2898.0
2021-09-29 12:50:00,147.53,147.55,147.44,147.45,2144.0,128.8475,128.865,128.7689,128.7777,2144.0
2021-09-29 12:55:00,147.49,147.57,147.45,147.46,1768.0,128.8126,128.8825,128.7777,128.7864,1768.0
2021-09-29 13:00:00,147.42,147.42,147.24,147.25,3662.0,128.7515,128.7515,128.5942,128.603,3662.0
2021-09-29 13:05:00,147.25,147.36,147.24,147.36,3507.0,128.603,128.6991,128.5942,128.6991,3507.0
2021-09-29 13:10:00,147.41,147.45,147.22,147.27,3236.0,128.7427,128.7777,128.5768,128.6204,3236.0
2021-09-29 13:15:00,147.28,147.36,147.23,147.32,4346.0,128.6292,128.6991,128.5855,128.6641,4346.0
2021-09-29 13:20:00,147.31,147.39,147.23,147.37,4276.0,128.6554,128.7253,128.5855,128.7078,4276.0
2021-09-29 13:25:00,147.35,147.35,147.23,147.3,5423.0,128.6903,128.6903,128.5855,128.6466,5423.0
2021-09-29 13:30:00,147.26,147.36,147.21,147.24,6433.0,128.6117,128.6991,128.568,128.5942,6433.0
2021-09-29 13:35:00,147.23,147.24,147.1,147.18,2138.0,128.5855,128.5942,128.472,128.5418,2138.0
2021-09-29 13:40:00,147.17,147.2,147.05,147.14,5089.0,128.5331,128.5593,128.4283,128.5069,5089.0
2021-09-29 13:45:00,147.12,147.17,147.09,147.1,2521.0,128.4894,128.5331,128.4632,128.472,2521.0
2021-09-29 13:50:00,147.11,147.23,147.06,147.07,3007.0,128.4807,128.5855,128.437,128.4458,3007.0
2021-09-29 13:55:00,147.09,147.19,147.02,147.19,3099.0,128.4632,128.5506,128.4021,128.5506,3099.0
2021-09-29 14:00:00,147.17,147.27,147.14,147.27,4325.0,128.5331,128.6204,128.5069,128.6204,4325.0
2021-09-29 14:05:00,147.29,147.3,147.16,147.21,3565.0,128.6379,128.6466,128.5244,128.568,3565.0
2021-09-29 14:10:00,147.27,147.33,147.24,147.33,3081.0,128.6204,128.6729,128.5942,128.6729,3081.0
2021-09-29 14:15:00,147.35,147.35,147.24,147.27,2663.0,128.6903,128.6903,128.5942,128.6204,2663.0
2021-09-29 14:20:00,147.26,147.53,147.18,147.45,12160.0,128.6117,128.8475,128.5418,128.7777,12160.0
2021-09-29 14:25:00,147.46,147.52,147.37,147.4,4014.0,128.7864,128.8388,128.7078,128.734,4014.0
2021-09-29 14:30:00,147.45,147.52,147.44,147.45,1710.0,128.7777,128.8388,128.7689,128.7777,1710.0
2021-09-29 14:35:00,147.42,147.49,147.4,147.45,1436.0,128.7515,128.8126,128.734,128.7777,1436.0
2021-09-29 14:40:00,147.46,147.47,147.4,147.41,3973.0,128.7864,128.7951,128.734,128.7427,3973.0
2021-09-29 14:45:00,147.44,147.53,147.42,147.44,3340.0,128.7689,128.8475,128.7515,128.7689,3340.0
2021-09-29 14:50:00,147.49,147.6,147.48,147.58,4867.0,128.8126,128.9087,128.8039,128.8912,4867.0
2021-09-29 14:55:00,147.56,147.66,147.51,147.62,3153.0,128.8737,128.9611,128.8301,128.9261,3153.0
2021-09-29 15:00:00,147.65,147.68,147.54,147.57,8427.0,128.9523,128.9785,128.8563,128.8825,8427.0
2021-09-29 15:05:00,147.59,147.65,147.49,147.56,3589.0,128.8999,128.9523,128.8126,128.8737,3589.0
2021-09-29 15:10:00,147.57,147.64,147.51,147.64,4052.0,128.8825,128.9436,128.8301,128.9436,4052.0
2021-09-29 15:15:00,147.59,147.74,147.58,147.61,3408.0,128.8999,129.0309,128.8912,128.9174,3408.0
2021-09-29 15:20:00,147.64,147.64,147.56,147.63,4226.0,128.9436,128.9436,128.8737,128.9349,4226.0
2021-09-29 15:25:00,147.64,147.71,147.5,147.54,5696.0,128.9436,129.0047,128.8213,128.8563,5696.0
2021-09-29 15:30:00,147.53,147.56,147.35,147.45,6306.0,128.8475,128.8737,128.6903,128.7777,6306.0
2021-09-29 15:35:00,147.47,147.47,147.07,147.17,10154.0,128.7951,128.7951,128.4458,128.5331,10154.0
2021-09-29 15:40:00,147.19,147.2,146.96,146.97,9889.0,128.5506,128.5593,128.3497,128.3584,9889.0
2021-09-29 15:45:00,146.96,147.08,146.87,147.08,17917.0,128.3497,128.4545,128.2711,128.4545,17917.0
2021-09-29 15:50:00,147.07,147.08,146.6,146.73,23220.0,128.4458,128.4545,128.0353,128.1488,23220.0
2021-09-29 15:55:00,146.73,146.82,146.56,146.76,64919.0,128.1488,128.2274,128.0004,128.175,64919.0
2021-09-30 09:30:00,147.27,147.64,146.77,147.5,18397.0,128.6204,128.9436,128.1838,128.8213,18397.0
2021-09-30 09:35:00,147.59,147.64,147.1,147.49,6128.0,128.8999,128.9436,128.472,128.8126,6128.0
2021-09-30 09:40:00,147.57,147.58,147.1,147.2,4932.0,128.8825,128.8912,128.472,128.5593,4932.0
2021-09-30 09:45:00,147.24,147.24,146.63,147.02,3921.0,128.5942,128.5942,128.0615,128.4021,3921.0
2021-09-30 09:50:00,147.09,147.12,146.78,146.78,2449.0,128.4632,128.4894,128.1925,128.1925,2449.0
2021-09-30 09:55:00,146.83,147.0,146.7,146.88,3392.0,128.2362,128.3846,128.1226,128.2798,3392.0
2021-09-30 10:00:00,146.87,146.87,146.35,146.35,3842.0,128.2711,128.2711,127.817,127.817,3842.0
2021-09-30 10:05:00,146.43,146.43,145.89,145.89,4115.0,127.8868,127.8868,127.4152,127.4152,4115.0
2021-09-30 10:10:00,146.01,146.25,145.64,145.75,5651.0,127.52,127.7296,127.1969,127.2929,5651.0
2021-09-30 10:15:00,145.76,146.23,145.76,146.18,3228.0,127.3017,127.7121,127.3017,127.6685,3228.0
2021-09-30 10:20:00,146.08,146.29,146.03,146.25,2316.0,127.5811,127.7646,127.5375,127.7296,2316.0
2021-09-30 10:25:00,146.31,146.93,146.31,146.93,6481.0,127.782,128.3235,127.782,128.3235,6481.0
2021-09-30 10:30:00,147.03,147.12,146.69,146.83,7071.0,128.4108,128.4894,128.1139,128.2362,7071.0
2021-09-30 10:35:00,146.77,146.89,146.6,146.67,8253.0,128.1838,128.2886,128.0353,128.0964,8253.0
2021-09-30 10:40:00,146.56,146.63,146.3,146.54,3397.0,128.0004,128.0615,127.7733,127.9829,3397.0
2021-09-30 10:45:00,146.55,146.67,146.46,146.46,2953.0,127.9916,128.0964,127.913,127.913,2953.0
2021-09-30 10:50:00,146.41,146.57,146.19,146.57,3449.0,127.8694,128.0091,127.6772,128.0091,3449.0
2021-09-30 10:55:00,146.48,146.64,146.45,146.62,5461.0,127.9305,128.0702,127.9043,128.0528,5461.0
2021-09-30 11:00:00,146.54,146.62,146.31,146.45,6786.0,127.9829,128.0528,127.782,127.9043,6786.0
2021-09-30 11:05:00,146.43,146.56,146.24,146.37,3498.0,127.8868,128.0004,127.7209,127.8344,3498.0
2021-09-30 11:10:00,146.29,146.44,146.24,146.39,4642.0,127.7646,127.8956,127.7209,127.8519,4642.0
2021-09-30 11:15:00,146.36,146.42,146.14,146.18,4725.0,127.8257,127.8781,127.6335,127.6685,4725.0
2021-09-30 11:20:00,146.23,146.23,145.9,146.0,6602.0,127.7121,127.7121,127.4239,127.5113,6602.0
2021-09-30 11:25:00,146.0,146.17,145.94,146.15,2972.0,127.5113,127.6597,127.4589,127.6423,2972.0
2021-09-30 11:30:00,146.09,146.14,145.87,145.9,2611.0,127.5899,127.6335,127.3977,127.4239,2611.0
2021-09-30 11:35:00,145.78,146.07,145.7,146.0,2452.0,127.3191,127.5724,127.2493,127.5113,2452.0
2021-09-30 11:40:00,145.97,145.97,145.61,145.73,4932.0,127.4851,127.4851,127.1707,127.2755,4932.0
2021-09-30 11:45:00,145.67,145.67,145.56,145.62,2317.0,127.2231,127.2231,127.127,127.1794,2317.0
2021-09-30 11:50:00,145.61,145.63,145.39,145.59,2257.0,127.1707,127.1881,126.9785,127.1532,2257.0
2021-09-30 11:55:00,145.59,145.64,145.48,145.64,3120.0,127.1532,127.1969,127.0571,127.1969,3120.0
2021-09-30 12:00:00,145.68,145.72,145.28,145.33,4113.0,127.2318,127.2667,126.8825,126.9261,4113.0
2021-09-30 12:05:00,145.29,145.29,145.12,145.16,2863.0,126.8912,126.8912,126.7427,126.7776,2863.0
2021-09-30 12:10:00,145.2,145.32,145.13,145.21,3416.0,126.8126,126.9174,126.7514,126.8213,3416.0
2021-09-30 12:15:00,145.09,145.13,144.97,144.99,3697.0,126.7165,126.7514,126.6117,126.6292,3697.0
2021-09-30 12:20:00,145.11,145.32,145.09,145.32,4778.0,126.734,126.9174,126.7165,126.9174,4778.0
2021-09-30 12:25:00,145.37,145.58,145.37,145.4,1907.0,126.9611,127.1445,126.9611,126.9873,1907.0
2021-09-30 12:30:00,145.32,145.43,145.23,145.34,3250.0,126.9174,127.0135,126.8388,126.9349,3250.0
2021-09-30 12:35:00,145.43,145.59,145.37,145.58,7149.0,127.0135,127.1532,126.9611,127.1445,7149.0
2021-09-30 12:40:00,145.5,145.51,145.18,145.24,4107.0,127.0746,127.0833,126.7951,126.8475,4107.0
2021-09-30 12:45:00,145.2,145.43,145.19,145.43,2019.0,126.8126,127.0135,126.8038,127.0135,2019.0
2021-09-30 12:50:00,145.44,145.5,145.33,145.39,4550.0,127.0222,127.0746,126.9261,126.9785,4550.0
2021-09-30 12:55:00,145.37,145.4,145.28,145.39,2060.0,126.9611,126.9873,126.8825,126.9785,2060.0
2021-09-30 13:00:00,145.45,145.73,145.39,145.73,2723.0,127.0309,127.2755,126.9785,127.2755,2723.0
2021-09-30 13:05:00,145.66,145.7,145.58,145.68,1910.0,127.2143,127.2493,127.1445,127.2318,1910.0
2021-09-30 13:10:00,145.66,145.73,145.58,145.62,2607.0,127.2143,127.2755,127.1445,127.1794,2607.0
2021-09-30 13:15:00,145.72,145.9,145.69,145.9,3874.0,127.2667,127.4239,127.2405,127.4239,3874.0
2021-09-30 13:20:00,145.84,146.02,145.84,146.02,4960.0,127.3715,127.5287,127.3715,127.5287,4960.0
2021-09-30 13:25:00,145.97,146.0,145.81,145.81,5296.0,127.4851,127.5113,127.3453,127.3453,5296.0
2021-09-30 13:30:00,145.78,145.81,145.75,145.77,3098.0,127.3191,127.3453,127.2929,127.3104,3098.0
2021-09-30 13:35:00,145.8,145.97,145.76,145.76,3939.0,127.3366,127.4851,127.3017,127.3017,3939.0
2021-09-30 13:40:00,145.8,145.8,145.7,145.8,1302.0,127.3366,127.3366,127.2493,127.3366,1302.0
2021-09-30 13:45:00,145.74,145.84,145.73,145.77,2828.0,127.2842,127.3715,127.2755,127.3104,2828.0
2021-09-30 13:50:00,145.79,145.84,145.76,145.78,1342.0,127.3279,127.3715,127.3017,127.3191,1342.0
2021-09-30 13:55:00,145.87,145.91,145.78,145.78,1600.0,127.3977,127.4327,127.3191,127.3191,1600.0
2021-09-30 14:00:00,145.76,146.01,145.76,146.01,1852.0,127.3017,127.52,127.3017,127.52,1852.0
2021-09-30 14:05:00,146.04,146.16,146.04,146.09,4310.0,127.5462,127.651,127.5462,127.5899,4310.0
2021-09-30 14:10:00,146.06,146.08,145.88,145.97,4678.0,127.5637,127.5811,127.4065,127.4851,4678.0
2021-09-30 14:15:00,145.99,145.99,145.79,145.84,4095.0,127.5025,127.5025,127.3279,127.3715,4095.0
2021-09-30 14:20:00,145.81,145.81,145.64,145.74,1979.0,127.3453,127.3453,127.1969,127.2842,1979.0
2021-09-30 14:25:00,145.74,145.87,145.73,145.87,2129.0,127.2842,127.3977,127.2755,127.3977,2129.0
2021-09-30 14:30:00,145.98,146.03,145.89,146.03,2748.0,127.4938,127.5375,127.4152,127.5375,2748.0
2021-09-30 14:35:00,146.05,146.09,145.95,145.99,2279.0,127.5549,127.5899,127.4676,127.5025,2279.0
2021-09-30 14:40:00,145.99,146.2,145.99,146.19,1712.0,127.5025,127.6859,127.5025,127.6772,1712.0
2021-09-30 14:45:00,146.19,146.31,146.13,146.24,3275.0,127.6772,127.782,127.6248,127.7209,3275.0
2021-09-30 14:50:00,146.31,146.36,146.21,146.24,3747.0,127.782,127.8257,127.6947,127.7209,3747.0
2021-09-30 14:55:00,146.22,146.22,145.94,145.94,2941.0,127.7034,127.7034,127.4589,127.4589,2941.0
2021-09-30 15:00:00,145.95,146.06,145.86,145.93,3734.0,127.4676,127.5637,127.389,127.4501,3734.0
2021-09-30 15:05:00,145.93,145.98,145.84,145.88,2595.0,127.4501,127.4938,127.3715,127.4065,2595.0
2021-09-30 15:10:00,145.93,146.11,145.93,146.05,4429.0,127.4501,127.6073,127.4501,127.5549,4429.0
2021-09-30 15:15:00,146.08,146.2,146.01,146.05,8311.0,127.5811,127.6859,127.52,127.5549,8311.0
2021-09-30 15:20:00,146.02,146.02,145.81,145.81,5242.0,127.5287,127.5287,127.3453,127.3453,5242.0
2021-09-30 15:25:00,145.78,145.98,145.77,145.85,5240.0,127.3191,127.4938,127.3104,127.3803,5240.0
2021-09-30 15:30:00,145.82,146.02,145.78,145.97,8559.0,127.3541,127.5287,127.3191,127.4851,8559.0
2021-09-30 15:35:00,145.91,145.92,145.59,145.6,11132.0,127.4327,127.4414,127.1532,127.1619,11132.0
2021-09-30 15:40:00,145.6,145.65,145.25,145.31,15971.0,127.1619,127.2056,126.8563,126.9087,15971.0
2021-09-30 15:45:00,145.34,145.35,145.0,145.03,23605.0,126.9349,126.9436,126.6379,126.6641,23605.0
2021-09-30 15:50:00,144.9,144.99,144.61,144.71,35842.0,126.5506,126.6292,126.2973,126.3846,35842.0
2021-09-30 15:55:00,144.72,144.72,144.37,144.38,59654.0,126.3934,126.3934,126.0877,126.0964,59654.0
2021-10-01 09:30:00,145.42,145.42,144.83,145.07,13972.0,127.0047,127.0047,126.4894,126.699,13972.0
2021-10-01 09:35:00,145.0,145.4,145.0,145.02,8818.0,126.6379,126.9873,126.6379,126.6554,8818.0
2021-10-01 09:40:00,145.02,145.45,145.02,145.02,3868.0,126.6554,127.0309,126.6554,126.6554,3868.0
2021-10-01 09:45:00,144.71,145.51,144.55,145.41,6562.0,126.3846,127.0833,126.2449,126.996,6562.0
2021-10-01 09:50:00,145.16,145.27,144.36,144.62,9087.0,126.7776,126.8737,126.079,126.306,9087.0
2021-10-01 09:55:00,144.53,144.57,144.42,144.45,3134.0,126.2274,126.2624,126.1314,126.1576,3134.0
2021-10-01 10:00:00,144.39,144.51,144.05,144.05,8385.0,126.1052,126.21,125.8082,125.8082,8385.0
2021-10-01 10:05:00,144.05,144.58,144.05,144.58,5770.0,125.8082,126.2711,125.8082,126.2711,5770.0
2021-10-01 10:10:00,144.69,144.83,144.61,144.78,3154.0,126.3672,126.4894,126.2973,126.4458,3154.0
2021-10-01 10:15:00,144.67,144.83,144.49,144.71,3891.0,126.3497,126.4894,126.1925,126.3846,3891.0
2021-10-01 10:20:00,144.75,145.0,144.56,144.79,13948.0,126.4196,126.6379,126.2536,126.4545,13948.0
2021-10-01 10:25:00,144.89,145.14,144.85,144.98,3687.0,126.5418,126.7602,126.5069,126.6204,3687.0
2021-10-01 10:30:00,145.0,145.06,144.75,144.75,2778.0,126.6379,126.6903,126.4196,126.4196,2778.0
2021-10-01 10:35:00,144.75,145.18,144.75,144.9,3983.0,126.4196,126.7951,126.4196,126.5506,3983.0
2021-10-01 10:40:00,144.85,145.0,144.75,144.75,1806.0,126.5069,126.6379,126.4196,126.4196,1806.0
2021-10-01 10:45:00,144.75,145.08,144.75,144.96,5135.0,126.4196,126.7078,126.4196,126.603,5135.0
2021-10-01 10:50:00,145.0,145.0,144.81,144.85,2804.0,126.6379,126.6379,126.472,126.5069,2804.0
2021-10-01 10:55:00,144.88,145.03,144.84,144.84,4471.0,126.5331,126.6641,126.4982,126.4982,4471.0
2021-10-01 11:00:00,144.81,144.96,144.5,144.63,6217.0,126.472,126.603,126.2012,126.3148,6217.0
2021-10-01 11:05:00,144.63,144.76,144.54,144.76,5134.0,126.3148,126.4283,126.2362,126.4283,5134.0
2021-10-01 11:10:00,144.81,145.29,144.77,145.19,4164.0,126.472,126.8912,126.437,126.8038,4164.0
2021-10-01 11:15:00,145.21,145.26,145.08,145.1,2017.0,126.8213,126.865,126.7078,126.7252,2017.0
2021-10-01 11:20:00,145.12,145.36,144.99,145.36,5651.0,126.7427,126.9523,126.6292,126.9523,5651.0
2021-10-01 11:25:00,145.39,145.4,145.31,145.35,2180.0,126.9785,126.9873,126.9087,126.9436,2180.0
2021-10-01 11:30:00,145.34,145.43,145.26,145.34,5101.0,126.9349,127.0135,126.865,126.9349,5101.0
2021-10-01 11:35:00,145.41,145.56,145.34,145.56,3024.0,126.996,127.127,126.9349,127.127,3024.0
2021-10-01 11:40:00,145.57,145.66,145.38,145.64,5691.0,127.1357,127.2143,126.9698,127.1969,5691.0
2021-10-01 11:45:00,145.68,145.96,145.62,145.96,7331.0,127.2318,127.4763,127.1794,127.4763,7331.0
2021-10-01 11:50:00,145.95,145.96,145.7,145.93,7601.0,127.4676,127.4763,127.2493,127.4501,7601.0
2021-10-01 11:55:00,145.87,145.87,145.61,145.73,1690.0,127.3977,127.3977,127.1707,127.2755,1690.0
2021-10-01 12:00:00,145.74,145.84,145.53,145.58,2617.0,127.2842,127.3715,127.1008,127.1445,2617.0
2021-10-01 12:05:00,145.53,145.74,145.53,145.74,1777.0,127.1008,127.2842,127.1008,127.2842,1777.0
2021-10-01 12:10:00,145.68,145.69,145.5,145.5,2631.0,127.2318,127.2405,127.0746,127.0746,2631.0
2021-10-01 12:15:00,145.58,145.61,145.36,145.44,3624.0,127.1445,127.1707,126.9523,127.0222,3624.0
2021-10-01 12:20:00,145.48,145.65,145.39,145.65,2350.0,127.0571,127.2056,126.9785,127.2056,2350.0
2021-10-01 12:25:00,145.55,145.58,145.45,145.51,3001.0,127.1183,127.1445,127.0309,127.0833,3001.0
2021-10-01 12:30:00,145.48,145.48,145.31,145.31,2646.0,127.0571,127.0571,126.9087,126.9087,2646.0
2021-10-01 12:35:00,145.32,145.36,145.18,145.18,3690.0,126.9174,126.9523,126.7951,126.7951,3690.0
2021-10-01 12:40:00,145.17,145.43,145.15,145.39,3449.0,126.7864,127.0135,126.7689,126.9785,3449.0
2021-10-01 12:45:00,145.35,145.54,145.35,145.45,2219.0,126.9436,127.1095,126.9436,127.0309,2219.0
2021-10-01 12:50:00,145.4,145.5,145.35,145.4,2419.0,126.9873,127.0746,126.9436,126.9873,2419.0
2021-10-01 12:55:00,145.34,145.4,145.21,145.21,2403.0,126.9349,126.9873,126.8213,126.8213,2403.0
2021-10-01 13:00:00,145.21,145.29,145.14,145.25,2803.0,126.8213,126.8912,126.7602,126.8563,2803.0
2021-10-01 13:05:00,145.23,145.23,145.12,145.23,3842.0,126.8388,126.8388,126.7427,126.8388,3842.0
2021-10-01 13:10:00,145.25,145.27,145.17,145.17,937.0,126.8563,126.8737,126.7864,126.7864,937.0
2021-10-01 13:15:00,145.17,145.29,145.17,145.24,3872.0,126.7864,126.8912,126.7864,126.8475,3872.0
2021-10-01 13:20:00,145.2,145.2,145.1,145.1,1300.0,126.8126,126.8126,126.7252,126.7252,1300.0
2021-10-01 13:25:00,145.12,145.15,145.03,145.03,4051.0,126.7427,126.7689,126.6641,126.6641,4051.0
2021-10-01 13:30:00,145.06,145.23,145.04,145.13,2858.0,126.6903,126.8388,126.6728,126.7514,2858.0
2021-10-01 13:35:00,145.15,145.21,145.07,145.09,4179.0,126.7689,126.8213,126.699,126.7165,4179.0
2021-10-01 13:40:00,145.07,145.24,145.05,145.24,3235.0,126.699,126.8475,126.6816,126.8475,3235.0
2021-10-01 13:45:00,145.21,145.46,145.21,145.44,5667.0,126.8213,127.0397,126.8213,127.0222,5667.0
2021-10-01 13:50:00,145.46,145.6,145.45,145.56,5940.0,127.0397,127.1619,127.0309,127.127,5940.0
2021-10-01 13:55:00,145.57,145.57,145.43,145.5,1140.0,127.1357,127.1357,127.0135,127.0746,1140.0
2021-10-01 14:00:00,145.43,145.51,145.37,145.48,3946.0,127.0135,127.0833,126.9611,127.0571,3946.0
2021-10-01 14:05:00,145.48,145.62,145.45,145.58,2875.0,127.0571,127.1794,127.0309,127.1445,2875.0
2021-10-01 14:10:00,145.6,145.7,145.6,145.68,2173.0,127.1619,127.2493,127.1619,127.2318,2173.0
2021-10-01 14:15:00,145.69,145.78,145.66,145.7,3468.0,127.2405,127.3191,127.2143,127.2493,3468.0
2021-10-01 14:20:00,145.73,145.78,145.72,145.72,2493.0,127.2755,127.3191,127.2667,127.2667,2493.0
2021-10-01 14:25:00,145.74,145.76,145.65,145.65,2219.0,127.2842,127.3017,127.2056,127.2056,2219.0
2021-10-01 14:30:00,145.68,145.77,145.64,145.64,3763.0,127.2318,127.3104,127.1969,127.1969,3763.0
2021-10-01 14:35:00,145.65,145.72,145.64,145.67,3014.0,127.2056,127.2667,127.1969,127.2231,3014.0
2021-10-01 14:40:00,145.65,145.68,145.62,145.62,2101.0,127.2056,127.2318,127.1794,127.1794,2101.0
2021-10-01 14:45:00,145.6,145.9,145.6,145.9,4446.0,127.1619,127.4239,127.1619,127.4239,4446.0
2021-10-01 14:50:00,145.89,145.99,145.87,145.9,4926.0,127.4152,127.5025,127.3977,127.4239,4926.0
2021-10-01 14:55:00,145.92,146.05,145.92,146.05,1604.0,127.4414,127.5549,127.4414,127.5549,1604.0
2021-10-01 15:00:00,146.04,146.19,146.01,146.16,3119.0,127.5462,127.6772,127.52,127.651,3119.0
2021-10-01 15:05:00,146.18,146.28,146.14,146.28,5092.0,127.6685,127.7558,127.6335,127.7558,5092.0
2021-10-01 15:10:00,146.25,146.42,146.24,146.33,4611.0,127.7296,127.8781,127.7209,127.7995,4611.0
2021-10-01 15:15:00,146.34,146.42,146.09,146.12,4491.0,127.8082,127.8781,127.5899,127.6161,4491.0
2021-10-01 15:20:00,146.15,146.22,146.1,146.1,2197.0,127.6423,127.7034,127.5986,127.5986,2197.0
2021-10-01 15:25:00,146.09,146.09,145.91,145.91,5397.0,127.5899,127.5899,127.4327,127.4327,5397.0
2021-10-01 15:30:00,145.88,146.04,145.8,146.04,8370.0,127.4065,127.5462,127.3366,127.5462,8370.0
2021-10-01 15:35:00,146.03,146.03,145.32,145.32,6074.0,127.5375,127.5375,126.9174,126.9174,6074.0
2021-10-01 15:40:00,145.31,145.39,145.17,145.17,11594.0,126.9087,126.9785,126.7864,126.7864,11594.0
2021-10-01 15:45:00,145.19,145.39,145.12,145.15,12060.0,126.8038,126.9785,126.7427,126.7689,12060.0
2021-10-01 15:50:00,145.17,145.47,145.08,145.3,20975.0,126.7864,127.0484,126.7078,126.8999,20975.0
2021-10-01 15:55:00,145.23,145.26,144.94,145.11,80500.0,126.8388,126.865,126.5855,126.734,80500.0
2021-10-04 09:30:00,145.01,145.42,144.29,145.36,17693.0,126.6466,127.0047,126.0178,126.9523,17693.0
2021-10-04 09:35:00,145.33,145.58,144.86,145.42,5882.0,126.9261,127.1445,126.5156,127.0047,5882.0
2021-10-04 09:40:00,145.15,145.17,144.7,145.02,203925.0,126.7689,126.7864,126.3759,126.6554,203925.0
2021-10-04 09:45:00,144.88,145.35,144.55,144.94,9759.0,126.5331,126.9436,126.2449,126.5855,9759.0
2021-10-04 09:50:00,144.86,144.96,144.1,144.26,7074.0,126.5156,126.603,125.8519,125.9916,7074.0
2021-10-04 09:55:00,144.3,144.74,144.12,144.74,5342.0,126.0266,126.4108,125.8693,126.4108,5342.0
2021-10-04 10:00:00,144.75,144.9,144.17,144.23,5589.0,126.4196,126.5506,125.913,125.9654,5589.0
2021-10-04 10:05:00,144.38,144.53,144.12,144.13,6008.0,126.0964,126.2274,125.8693,125.8781,6008.0
2021-10-04 10:10:00,144.11,144.28,143.83,144.28,13001.0,125.8606,126.0091,125.6161,126.0091,13001.0
2021-10-04 10:15:00,144.08,144.7,144.04,144.63,7973.0,125.8344,126.3759,125.7995,126.3148,7973.0
2021-10-04 10:20:00,144.57,144.72,144.45,144.61,7818.0,126.2624,126.3934,126.1576,126.2973,7818.0
2021-10-04 10:25:00,144.64,144.65,144.23,144.51,14755.0,126.3235,126.3322,125.9654,126.21,14755.0
2021-10-04 10:30:00,144.46,144.55,144.12,144.38,12207.0,126.1663,126.2449,125.8693,126.0964,12207.0
2021-10-04 10:35:00,144.31,144.73,144.2,144.73,17403.0,126.0353,126.4021,125.9392,126.4021,17403.0
2021-10-04 10:40:00,144.7,145.38,144.67,145.38,18249.0,126.3759,126.9698,126.3497,126.9698,18249.0
2021-10-04 10:45:00,145.26,145.81,145.2,145.81,6618.0,126.865,127.3453,126.8126,127.3453,6618.0
2021-10-04 10:50:00,145.81,146.03,145.6,145.7,5470.0,127.3453,127.5375,127.1619,127.2493,5470.0
2021-10-04 10:55:00,145.68,145.75,144.99,145.11,17244.0,127.2318,127.2929,126.6292,126.734,17244.0
2021-10-04 11:00:00,145.09,145.22,144.92,144.96,13750.0,126.7165,126.8301,126.568,126.603,13750.0
2021-10-04 11:05:00,144.9,145.02,144.66,144.77,4137.0,126.5506,126.6554,126.341,126.437,4137.0
2021-10-04 11:10:00,144.73,145.07,144.59,145.0,6022.0,126.4021,126.699,126.2798,126.6379,6022.0
2021-10-04 11:15:00,145.11,145.29,145.03,145.14,4214.0,126.734,126.8912,126.6641,126.7602,4214.0
2021-10-04 11:20:00,145.12,145.24,145.07,145.24,3354.0,126.7427,126.8475,126.699,126.8475,3354.0
2021-10-04 11:25:00,145.24,145.28,144.9,145.03,5322.0,126.8475,126.8825,126.5506,126.6641,5322.0
2021-10-04 11:30:00,145.01,145.01,144.53,144.7,4286.0,126.6466,126.6466,126.2274,126.3759,4286.0
2021-10-04 11:35:00,144.7,144.71,144.5,144.5,5192.0,126.3759,126.3846,126.2012,126.2012,5192.0
2021-10-04 11:40:00,144.5,144.56,144.4,144.47,4454.0,126.2012,126.2536,126.1139,126.175,4454.0
2021-10-04 11:45:00,144.47,144.71,144.46,144.57,4728.0,126.175,126.3846,126.1663,126.2624,4728.0
2021-10-04 11:50:00,144.58,144.66,144.41,144.41,2321.0,126.2711,126.341,126.1226,126.1226,2321.0
2021-10-04 11:55:00,144.35,144.66,144.29,144.54,3471.0,126.0702,126.341,126.0178,126.2362,3471.0
2021-10-04 12:00:00,144.46,144.58,144.46,144.56,975.0,126.1663,126.2711,126.1663,126.2536,975.0
2021-10-04 12:05:00,144.56,144.75,144.56,144.72,2838.0,126.2536,126.4196,126.2536,126.3934,2838.0
2021-10-04 12:10:00,144.72,144.74,144.62,144.63,3691.0,126.3934,126.4108,126.306,126.3148,3691.0
2021-10-04 12:15:00,144.64,144.68,144.6,144.64,2640.0,126.3235,126.3584,126.2886,126.3235,2640.0
2021-10-04 12:20:00,144.65,144.68,144.6,144.64,1921.0,126.3322,126.3584,126.2886,126.3235,1921.0
2021-10-04 12:25:00,144.62,144.71,144.58,144.68,1957.0,126.306,126.3846,126.2711,126.3584,1957.0
2021-10-04 12:30:00,144.73,144.95,144.69,144.95,2650.0,126.4021,126.5942,126.3672,126.5942,2650.0
2021-10-04 12:35:00,144.98,145.01,144.85,144.87,4315.0,126.6204,126.6466,126.5069,126.5244,4315.0
2021-10-04 12:40:00,144.82,144.93,144.8,144.87,3411.0,126.4807,126.5768,126.4632,126.5244,3411.0
2021-10-04 12:45:00,144.82,144.94,144.79,144.92,8491.0,126.4807,126.5855,126.4545,126.568,8491.0
2021-10-04 12:50:00,144.99,145.01,144.84,144.98,3835.0,126.6292,126.6466,126.4982,126.6204,3835.0
2021-10-04 12:55:00,144.95,145.02,144.88,144.91,6125.0,126.5942,126.6554,126.5331,126.5593,6125.0
2021-10-04 13:00:00,144.91,144.95,144.81,144.86,4970.0,126.5593,126.5942,126.472,126.5156,4970.0
2021-10-04 13:05:00,144.92,145.03,144.89,144.94,8995.0,126.568,126.6641,126.5418,126.5855,8995.0
2021-10-04 13:10:00,144.94,144.94,144.83,144.87,6225.0,126.5855,126.5855,126.4894,126.5244,6225.0
2021-10-04 13:15:00,144.87,144.87,144.73,144.86,5101.0,126.5244,126.5244,126.4021,126.5156,5101.0
2021-10-04 13:20:00,144.87,144.92,144.74,144.92,3863.0,126.5244,126.568,126.4108,126.568,3863.0
2021-10-04 13:25:00,144.92,144.98,144.84,144.9,6596.0,126.568,126.6204,126.4982,126.5506,6596.0
2021-10-04 13:30:00,144.92,145.19,144.91,145.01,8624.0,126.568,126.8038,126.5593,126.6466,8624.0
2021-10-04 13:35:00,145.0,145.03,144.93,144.99,5378.0,126.6379,126.6641,126.5768,126.6292,5378.0
2021-10-04 13:40:00,144.94,144.95,144.81,144.92,5014.0,126.5855,126.5942,126.472,126.568,5014.0
2021-10-04 13:45:00,144.96,145.02,144.93,145.0,2541.0,126.603,126.6554,126.5768,126.6379,2541.0
2021-10-04 13:50:00,145.04,145.04,144.91,144.94,2666.0,126.6728,126.6728,126.5593,126.5855,2666.0
2021-10-04 13:55:00,144.91,144.98,144.9,144.92,2999.0,126.5593,126.6204,126.5506,126.568,2999.0
2021-10-04 14:00:00,144.96,145.11,144.92,144.99,4110.0,126.603,126.734,126.568,126.6292,4110.0
2021-10-04 14:05:00,145.03,145.14,145.03,145.09,2200.0,126.6641,126.7602,126.6641,126.7165,2200.0
2021-10-04 14:10:00,145.09,145.09,144.94,145.05,7231.0,126.7165,126.7165,126.5855,126.6816,7231.0
2021-10-04 14:15:00,145.08,145.23,145.08,145.23,2974.0,126.7078,126.8388,126.7078,126.8388,2974.0
2021-10-04 14:20:00,145.26,145.53,145.26,145.42,3784.0,126.865,127.1008,126.865,127.0047,3784.0
2021-10-04 14:25:00,145.38,145.45,145.31,145.31,2841.0,126.9698,127.0309,126.9087,126.9087,2841.0
2021-10-04 14:30:00,145.34,145.44,145.28,145.44,5135.0,126.9349,127.0222,126.8825,127.0222,5135.0
2021-10-04 14:35:00,145.43,145.43,145.34,145.41,3476.0,127.0135,127.0135,126.9349,126.996,3476.0
2021-10-04 14:40:00,145.39,145.47,145.34,145.42,2991.0,126.9785,127.0484,126.9349,127.0047,2991.0
2021-10-04 14:45:00,145.47,145.55,145.43,145.55,3247.0,127.0484,127.1183,127.0135,127.1183,3247.0
2021-10-04 14:50:00,145.5,145.51,145.4,145.45,4152.0,127.0746,127.0833,126.9873,127.0309,4152.0
2021-10-04 14:55:00,145.49,145.49,145.4,145.44,3000.0,127.0659,127.0659,126.9873,127.0222,3000.0
2021-10-04 15:00:00,145.42,145.56,145.4,145.56,3679.0,127.0047,127.127,126.9873,127.127,3679.0
2021-10-04 15:05:00,145.61,145.68,145.51,145.61,5246.0,127.1707,127.2318,127.0833,127.1707,5246.0
2021-10-04 15:10:00,145.59,145.64,145.46,145.54,7728.0,127.1532,127.1969,127.0397,127.1095,7728.0
2021-10-04 15:15:00,145.61,145.63,145.42,145.46,6172.0,127.1707,127.1881,127.0047,127.0397,6172.0
2021-10-04 15:20:00,145.46,145.56,145.38,145.56,11456.0,127.0397,127.127,126.9698,127.127,11456.0
2021-10-04 15:25:00,145.57,145.68,145.56,145.59,10798.0,127.1357,127.2318,127.127,127.1532,10798.0
2021-10-04 15:30:00,145.59,145.79,145.44,145.79,12772.0,127.1532,127.3279,127.0222,127.3279,12772.0
2021-10-04 15:35:00,145.83,145.91,145.67,145.73,13508.0,127.3628,127.4327,127.2231,127.2755,13508.0
2021-10-04 15:40:00,145.71,146.04,145.7,145.93,21464.0,127.258,127.5462,127.2493,127.4501,21464.0
2021-10-04 15:45:00,145.89,146.02,145.81,145.86,16397.0,127.4152,127.5287,127.3453,127.389,16397.0
2021-10-04 15:50:00,145.81,145.81,145.2,145.34,25359.0,127.3453,127.3453,126.8126,126.9349,25359.0
2021-10-04 15:55:00,145.35,145.62,145.34,145.5,49446.0,126.9436,127.1794,126.9349,127.0746,49446.0
2021-10-05 09:30:00,143.0,143.95,141.44,142.66,88837.0,124.8912,125.7209,123.5287,124.5942,88837.0
2021-10-05 09:35:00,142.47,142.94,141.5,141.69,22108.0,124.4283,124.8388,123.5811,123.7471,22108.0
2021-10-05 09:40:00,141.68,142.5,141.19,141.34,60616.0,123.7383,124.4545,123.3104,123.4414,60616.0
2021-10-05 09:45:00,141.3,141.99,141.0,141.16,21410.0,123.4065,124.0091,123.1445,123.2842,21410.0
2021-10-05 09:50:00,141.23,141.9,141.18,141.54,18030.0,123.3453,123.9305,123.3017,123.6161,18030.0
2021-10-05 09:55:00,141.53,142.17,141.53,142.17,9485.0,123.6073,124.1663,123.6073,124.1663,9485.0
2021-10-05 10:00:00,142.25,142.58,142.25,142.34,37758.0,124.2362,124.5244,124.2362,124.3148,37758.0
2021-10-05 10:05:00,142.34,142.47,142.11,142.28,24246.0,124.3148,124.4283,124.1139,124.2624,24246.0
2021-10-05 10:10:00,142.31,142.42,142.19,142.35,7509.0,124.2886,124.3846,124.1838,124.3235,7509.0
2021-10-05 10:15:00,142.33,142.41,142.0,142.26,12663.0,124.306,124.3759,124.0178,124.2449,12663.0
2021-10-05 10:20:00,142.28,142.4,142.16,142.4,9457.0,124.2624,124.3672,124.1576,124.3672,9457.0
2021-10-05 10:25:00,142.4,142.42,142.24,142.34,12031.0,124.3672,124.3846,124.2274,124.3148,12031.0
2021-10-05 10:30:00,142.41,142.64,142.22,142.43,9526.0,124.3759,124.5768,124.21,124.3934,9526.0
2021-10-05 10:35:00,142.38,142.41,141.77,141.77,10095.0,124.3497,124.3759,123.8169,123.8169,10095.0
2021-10-05 10:40:00,141.74,141.74,141.43,141.46,18066.0,123.7907,123.7907,123.52,123.5462,18066.0
2021-10-05 10:45:00,141.48,141.68,141.44,141.53,13166.0,123.5637,123.7383,123.5287,123.6073,13166.0
2021-10-05 10:50:00,141.54,141.85,141.49,141.73,19953.0,123.6161,123.8868,123.5724,123.782,19953.0
2021-10-05 10:55:00,141.73,141.89,141.56,141.89,30889.0,123.782,123.9217,123.6335,123.9217,30889.0
2021-10-05 11:00:00,141.81,142.42,141.67,142.32,10416.0,123.8519,124.3846,123.7296,124.2973,10416.0
2021-10-05 11:05:00,142.37,142.76,142.19,142.76,14760.0,124.341,124.6816,124.1838,124.6816,14760.0
2021-10-05 11:10:00,142.86,142.98,142.69,142.98,4699.0,124.7689,124.8737,124.6204,124.8737,4699.0
2021-10-05 11:15:00,142.97,143.32,142.9,143.32,10329.0,124.865,125.1707,124.8038,125.1707,10329.0
2021-10-05 11:20:00,143.32,143.37,143.11,143.11,16360.0,125.1707,125.2143,124.9873,124.9873,16360.0
2021-10-05 11:25:00,143.11,143.44,143.09,143.15,11436.0,124.9873,125.2755,124.9698,125.0222,11436.0
2021-10-05 11:30:00,143.15,143.35,143.15,143.32,6386.0,125.0222,125.1969,125.0222,125.1707,6386.0
2021-10-05 11:35:00,143.26,143.3,143.0,143.12,5777.0,125.1183,125.1532,124.8912,124.996,5777.0
2021-10-05 11:40:00,143.11,143.26,142.92,143.26,40813.0,124.9873,125.1183,124.8213,125.1183,40813.0
2021-10-05 11:45:00,143.21,143.49,143.14,143.49,17831.0,125.0746,125.3191,125.0135,125.3191,17831.0
2021-10-05 11:50:00,143.48,143.74,143.48,143.74,6144.0,125.3104,125.5375,125.3104,125.5375,6144.0
2021-10-05 11:55:00,143.74,143.95,143.68,143.94,9540.0,125.5375,125.7209,125.4851,125.7121,9540.0
2021-10-05 12:00:00,143.94,143.94,143.57,143.62,6525.0,125.7121,125.7121,125.389,125.4327,6525.0
2021-10-05 12:05:00,143.67,143.8,143.62,143.75,5586.0,125.4763,125.5899,125.4327,125.5462,5586.0
2021-10-05 12:10:00,143.75,143.84,143.71,143.8,6687.0,125.5462,125.6248,125.5113,125.5899,6687.0
2021-10-05 12:15:00,143.81,143.85,143.73,143.82,9501.0,125.5986,125.6335,125.5287,125.6073,9501.0
2021-10-05 12:20:00,143.81,143.9,143.8,143.86,1873.0,125.5986,125.6772,125.5899,125.6423,1873.0
2021-10-05 12:25:00,143.85,143.88,143.6,143.74,15708.0,125.6335,125.6597,125.4152,125.5375,15708.0
2021-10-05 12:30:00,143.72,143.88,143.71,143.83,3170.0,125.52,125.6597,125.5113,125.6161,3170.0
2021-10-05 12:35:00,143.78,143.86,143.52,143.69,9136.0,125.5724,125.6423,125.3453,125.4938,9136.0
2021-10-05 12:40:00,143.65,143.76,143.59,143.74,8265.0,125.4589,125.5549,125.4065,125.5375,8265.0
2021-10-05 12:45:00,143.71,143.71,143.48,143.5,3337.0,125.5113,125.5113,125.3104,125.3279,3337.0
2021-10-05 12:50:00,143.47,143.51,143.37,143.4,4050.0,125.3017,125.3366,125.2143,125.2405,4050.0
2021-10-05 12:55:00,143.35,143.51,143.2,143.4,8070.0,125.1969,125.3366,125.0659,125.2405,8070.0
2021-10-05 13:00:00,143.42,143.56,143.39,143.49,3844.0,125.258,125.3803,125.2318,125.3191,3844.0
2021-10-05 13:05:00,143.53,143.61,143.47,143.49,18880.0,125.3541,125.4239,125.3017,125.3191,18880.0
2021-10-05 13:10:00,143.52,143.63,143.47,143.63,10507.0,125.3453,125.4414,125.3017,125.4414,10507.0
2021-10-05 13:15:00,143.65,143.75,143.5,143.62,15439.0,125.4589,125.5462,125.3279,125.4327,15439.0
2021-10-05 13:20:00,143.62,143.63,143.46,143.61,6392.0,125.4327,125.4414,125.2929,125.4239,6392.0
2021-10-05 13:25:00,143.58,143.58,143.43,143.54,3909.0,125.3977,125.3977,125.2667,125.3628,3909.0
2021-10-05 13:30:00,143.54,143.66,143.54,143.66,2308.0,125.3628,125.4676,125.3628,125.4676,2308.0
2021-10-05 13:35:00,143.66,143.78,143.6,143.75,9936.0,125.4676,125.5724,125.4152,125.5462,9936.0
2021-10-05 13:40:00,143.7,143.79,143.66,143.77,4914.0,125.5025,125.5811,125.4676,125.5637,4914.0
2021-10-05 13:45:00,143.7,143.75,143.66,143.75,1414.0,125.5025,125.5462,125.4676,125.5462,1414.0
2021-10-05 13:50:00,143.79,143.83,143.75,143.77,2471.0,125.5811,125.6161,125.5462,125.5637,2471.0
2021-10-05 13:55:00,143.78,143.83,143.49,143.53,16888.0,125.5724,125.6161,125.3191,125.3541,16888.0
2021-10-05 14:00:00,143.53,143.62,143.38,143.48,6529.0,125.3541,125.4327,125.2231,125.3104,6529.0
2021-10-05 14:05:00,143.44,143.56,143.42,143.51,5570.0,125.2755,125.3803,125.258,125.3366,5570.0
2021-10-05 14:10:00,143.51,143.77,143.5,143.74,4172.0,125.3366,125.5637,125.3279,125.5375,4172.0
2021-10-05 14:15:00,143.72,143.92,143.7,143.84,14291.0,125.52,125.6947,125.5025,125.6248,14291.0
2021-10-05 14:20:00,143.81,144.15,143.79,143.94,23799.0,125.5986,125.8956,125.5811,125.7121,23799.0
2021-10-05 14:25:00,143.99,143.99,143.8,143.94,8199.0,125.7558,125.7558,125.5899,125.7121,8199.0
2021-10-05 14:30:00,143.91,144.12,143.91,144.09,7418.0,125.6859,125.8693,125.6859,125.8431,7418.0
2021-10-05 14:35:00,144.09,144.09,143.8,143.84,6414.0,125.8431,125.8431,125.5899,125.6248,6414.0
2021-10-05 14:40:00,143.83,143.96,143.77,143.84,12079.0,125.6161,125.7296,125.5637,125.6248,12079.0
2021-10-05 14:45:00,143.8,143.89,143.78,143.82,4845.0,125.5899,125.6685,125.5724,125.6073,4845.0
2021-10-05 14:50:00,143.82,143.93,143.78,143.89,5640.0,125.6073,125.7034,125.5724,125.6685,5640.0
2021-10-05 14:55:00,143.87,143.92,143.53,143.56,10865.0,125.651,125.6947,125.3541,125.3803,10865.0
2021-10-05 15:00:00,143.57,143.76,143.57,143.71,7364.0,125.389,125.5549,125.389,125.5113,7364.0
2021-10-05 15:05:00,143.72,143.72,143.3,143.31,3124.0,125.52,125.52,125.1532,125.1619,3124.0
2021-10-05 15:10:00,143.31,143.38,143.27,143.37,7722.0,125.1619,125.2231,125.127,125.2143,7722.0
2021-10-05 15:15:00,143.35,143.4,143.09,143.16,6355.0,125.1969,125.2405,124.9698,125.0309,6355.0
2021-10-05 15:20:00,143.12,143.13,143.0,143.06,5696.0,124.996,125.0047,124.8912,124.9436,5696.0
2021-10-05 15:25:00,143.05,143.21,142.97,143.12,15177.0,124.9348,125.0746,124.865,124.996,15177.0
2021-10-05 15:30:00,143.09,143.25,143.06,143.2,8905.0,124.9698,125.1095,124.9436,125.0659,8905.0
2021-10-05 15:35:00,143.22,143.24,143.0,143.1,10970.0,125.0833,125.1008,124.8912,124.9785,10970.0
2021-10-05 15:40:00,143.08,143.29,143.06,143.15,10861.0,124.961,125.1445,124.9436,125.0222,10861.0
2021-10-05 15:45:00,143.13,143.19,143.0,143.04,20298.0,125.0047,125.0571,124.8912,124.9261,20298.0
2021-10-05 15:50:00,142.91,142.95,142.72,142.72,34656.0,124.8126,124.8475,124.6466,124.6466,34656.0
2021-10-05 15:55:00,142.74,142.97,142.68,142.7,115313.0,124.6641,124.865,124.6117,124.6292,115313.0
2021-10-06 09:30:00,142.46,142.46,141.5,141.52,26743.0,124.4196,124.4196,123.5811,123.5986,26743.0
2021-10-06 09:35:00,141.49,141.74,141.26,141.73,10490.0,123.5724,123.7907,123.3715,123.782,10490.0
2021-10-06 09:40:00,141.87,142.11,141.57,141.59,8336.0,123.9043,124.1139,123.6423,123.6597,8336.0
2021-10-06 09:45:00,141.67,141.67,140.88,141.23,7499.0,123.7296,123.7296,123.0396,123.3453,7499.0
2021-10-06 09:50:00,141.07,141.4,141.03,141.2,6282.0,123.2056,123.4938,123.1707,123.3191,6282.0
2021-10-06 09:55:00,141.1,141.62,141.09,141.49,8226.0,123.2318,123.6859,123.2231,123.5724,8226.0
2021-10-06 10:00:00,141.59,141.8,141.37,141.41,4528.0,123.6597,123.8431,123.4676,123.5025,4528.0
2021-10-06 10:05:00,141.36,141.65,141.29,141.44,5208.0,123.4589,123.7121,123.3977,123.5287,5208.0
2021-10-06 10:10:00,141.44,141.71,141.36,141.45,3356.0,123.5287,123.7645,123.4589,123.5375,3356.0
2021-10-06 10:15:00,141.44,141.44,141.21,141.31,4914.0,123.5287,123.5287,123.3279,123.4152,4914.0
2021-10-06 10:20:00,141.27,141.67,141.2,141.44,14602.0,123.3803,123.7296,123.3191,123.5287,14602.0
2021-10-06 10:25:00,141.56,142.0,141.41,142.0,13162.0,123.6335,124.0178,123.5025,124.0178,13162.0
2021-10-06 10:30:00,142.07,142.23,141.76,141.77,41918.0,124.079,124.2187,123.8082,123.8169,41918.0
2021-10-06 10:35:00,141.74,141.96,141.72,141.83,12377.0,123.7907,123.9829,123.7733,123.8693,12377.0
2021-10-06 10:40:00,141.9,142.02,141.77,141.78,11747.0,123.9305,124.0353,123.8169,123.8257,11747.0
2021-10-06 10:45:00,141.88,142.25,141.79,142.25,11468.0,123.913,124.2362,123.8344,124.2362,11468.0
2021-10-06 10:50:00,142.29,142.37,142.09,142.35,15728.0,124.2711,124.341,124.0964,124.3235,15728.0
2021-10-06 10:55:00,142.47,142.64,142.29,142.54,9014.0,124.4283,124.5768,124.2711,124.4894,9014.0
2021-10-06 11:00:00,142.48,142.9,142.44,142.51,15058.0,124.437,124.8038,124.4021,124.4632,15058.0
2021-10-06 11:05:00,142.42,142.42,142.08,142.09,4115.0,124.3846,124.3846,124.0877,124.0964,4115.0
2021-10-06 11:10:00,142.15,142.28,141.98,142.14,12793.0,124.1488,124.2624,124.0003,124.1401,12793.0
2021-10-06 11:15:00,142.18,142.18,142.04,142.17,10538.0,124.175,124.175,124.0528,124.1663,10538.0
2021-10-06 11:20:00,142.12,142.17,141.96,142.11,4786.0,124.1226,124.1663,123.9829,124.1139,4786.0
2021-10-06 11:25:00,142.12,142.31,142.0,142.14,5047.0,124.1226,124.2886,124.0178,124.1401,5047.0
2021-10-06 11:30:00,142.17,142.17,142.01,142.02,13088.0,124.1663,124.1663,124.0265,124.0353,13088.0
2021-10-06 11:35:00,142.06,142.06,141.92,141.98,12811.0,124.0702,124.0702,123.9479,124.0003,12811.0
2021-10-06 11:40:00,142.02,142.08,141.91,141.91,6219.0,124.0353,124.0877,123.9392,123.9392,6219.0
2021-10-06 11:45:00,141.9,142.01,141.82,142.01,8179.0,123.9305,124.0265,123.8606,124.0265,8179.0
2021-10-06 11:50:00,142.03,142.17,142.03,142.09,3280.0,124.044,124.1663,124.044,124.0964,3280.0
2021-10-06 11:55:00,142.06,142.26,142.06,142.18,5109.0,124.0702,124.2449,124.0702,124.175,5109.0
2021-10-06 12:00:00,142.14,142.17,141.98,142.1,6732.0,124.1401,124.1663,124.0003,124.1052,6732.0
2021-10-06 12:05:00,142.06,142.19,142.04,142.05,4202.0,124.0702,124.1838,124.0528,124.0615,4202.0
2021-10-06 12:10:00,142.07,142.07,141.95,142.0,7030.0,124.079,124.079,123.9741,124.0178,7030.0
2021-10-06 12:15:00,142.0,142.1,141.97,142.02,5665.0,124.0178,124.1052,123.9916,124.0353,5665.0
2021-10-06 12:20:00,142.08,142.15,142.0,142.04,9220.0,124.0877,124.1488,124.0178,124.0528,9220.0
2021-10-06 12:25:00,142.01,142.15,141.94,142.06,7124.0,124.0265,124.1488,123.9654,124.0702,7124.0
2021-10-06 12:30:00,142.05,142.27,142.04,142.23,8865.0,124.0615,124.2536,124.0528,124.2187,8865.0
2021-10-06 12:35:00,142.19,142.31,142.06,142.16,15555.0,124.1838,124.2886,124.0702,124.1576,15555.0
2021-10-06 12:40:00,142.22,142.22,142.1,142.13,7491.0,124.21,124.21,124.1052,124.1314,7491.0
2021-10-06 12:45:00,142.1,142.13,141.97,142.0,5300.0,124.1052,124.1314,123.9916,124.0178,5300.0
2021-10-06 12:50:00,142.06,142.21,142.03,142.07,3776.0,124.0702,124.2012,124.044,124.079,3776.0
2021-10-06 12:55:00,142.02,142.16,142.01,142.05,2832.0,124.0353,124.1576,124.0265,124.0615,2832.0
2021-10-06 13:00:00,142.05,142.12,142.01,142.1,3900.0,124.0615,124.1226,124.0265,124.1052,3900.0
2021-10-06 13:05:00,142.12,142.17,142.05,142.13,3990.0,124.1226,124.1663,124.0615,124.1314,3990.0
2021-10-06 13:10:00,142.08,142.11,142.0,142.11,2919.0,124.0877,124.1139,124.0178,124.1139,2919.0
2021-10-06 13:15:00,142.13,142.17,142.05,142.07,6181.0,124.1314,124.1663,124.0615,124.079,6181.0
2021-10-06 13:20:00,142.06,142.43,141.97,142.43,17539.0,124.0702,124.3934,123.9916,124.3934,17539.0
2021-10-06 13:25:00,142.47,142.58,142.44,142.47,5768.0,124.4283,124.5244,124.4021,124.4283,5768.0
2021-10-06 13:30:00,142.46,142.72,142.45,142.72,6282.0,124.4196,124.6466,124.4108,124.6466,6282.0
2021-10-06 13:35:00,142.73,142.98,142.73,142.95,3149.0,124.6554,124.8737,124.6554,124.8475,3149.0
2021-10-06 13:40:00,142.94,142.97,142.87,142.97,3300.0,124.8388,124.865,124.7776,124.865,3300.0
2021-10-06 13:45:00,142.96,143.08,142.95,143.07,6368.0,124.8562,124.961,124.8475,124.9523,6368.0
2021-10-06 13:50:00,143.04,143.1,142.97,143.02,27297.0,124.9261,124.9785,124.865,124.9086,27297.0
2021-10-06 13:55:00,143.08,143.08,142.93,142.97,11705.0,124.961,124.961,124.83,124.865,11705.0
2021-10-06 14:00:00,142.97,142.98,142.72,142.96,8232.0,124.865,124.8737,124.6466,124.8562,8232.0
2021-10-06 14:05:00,142.91,143.03,142.83,142.98,10665.0,124.8126,124.9174,124.7427,124.8737,10665.0
2021-10-06 14:10:00,142.98,143.41,142.96,143.41,14102.0,124.8737,125.2493,124.8562,125.2493,14102.0
2021-10-06 14:15:00,143.4,143.4,143.27,143.34,6356.0,125.2405,125.2405,125.127,125.1881,6356.0
2021-10-06 14:20:00,143.24,143.37,143.17,143.19,3398.0,125.1008,125.2143,125.0397,125.0571,3398.0
2021-10-06 14:25:00,143.3,143.39,143.09,143.35,16209.0,125.1532,125.2318,124.9698,125.1969,16209.0
2021-10-06 14:30:00,143.36,143.72,143.35,143.72,22605.0,125.2056,125.52,125.1969,125.52,22605.0
2021-10-06 14:35:00,143.74,143.74,143.5,143.54,4248.0,125.5375,125.5375,125.3279,125.3628,4248.0
2021-10-06 14:40:00,143.61,143.61,143.42,143.54,3437.0,125.4239,125.4239,125.258,125.3628,3437.0
2021-10-06 14:45:00,143.53,143.6,143.49,143.53,2917.0,125.3541,125.4152,125.3191,125.3541,2917.0
2021-10-06 14:50:00,143.53,143.55,143.32,143.48,9739.0,125.3541,125.3715,125.1707,125.3104,9739.0
2021-10-06 14:55:00,143.5,143.58,143.38,143.45,14668.0,125.3279,125.3977,125.2231,125.2842,14668.0
2021-10-06 15:00:00,143.44,143.6,143.36,143.58,8733.0,125.2755,125.4152,125.2056,125.3977,8733.0
2021-10-06 15:05:00,143.58,143.72,143.57,143.67,13256.0,125.3977,125.52,125.389,125.4763,13256.0
2021-10-06 15:10:00,143.7,143.82,143.64,143.69,9009.0,125.5025,125.6073,125.4501,125.4938,9009.0
2021-10-06 15:15:00,143.68,143.74,143.64,143.66,9518.0,125.4851,125.5375,125.4501,125.4676,9518.0
2021-10-06 15:20:00,143.69,143.83,143.61,143.75,10661.0,125.4938,125.6161,125.4239,125.5462,10661.0
2021-10-06 15:25:00,143.73,143.78,143.58,143.73,11320.0,125.5287,125.5724,125.3977,125.5287,11320.0
2021-10-06 15:30:00,143.78,144.16,143.76,144.09,11822.0,125.5724,125.9043,125.5549,125.8431,11822.0
2021-10-06 15:35:00,144.06,144.53,144.05,144.46,17388.0,125.8169,126.2274,125.8082,126.1663,17388.0
2021-10-06 15:40:00,144.46,144.87,144.45,144.87,15745.0,126.1663,126.5244,126.1576,126.5244,15745.0
2021-10-06 15:45:00,144.84,144.87,144.52,144.55,30123.0,126.4982,126.5244,126.2187,126.2449,30123.0
2021-10-06 15:50:00,144.57,144.95,144.55,144.92,30187.0,126.2624,126.5942,126.2449,126.568,30187.0
2021-10-06 15:55:00,144.89,145.12,144.78,145.09,111209.0,126.5418,126.7427,126.4458,126.7165,111209.0
2021-10-07 09:30:00,145.78,146.03,145.73,146.03,12083.0,127.3191,127.5375,127.2755,127.5375,12083.0
2021-10-07 09:35:00,146.1,146.42,145.78,145.78,1125.0,127.5986,127.8781,127.3191,127.3191,1125.0
2021-10-07 09:40:00,145.74,145.84,145.64,145.66,2360.0,127.2842,127.3715,127.1969,127.2143,2360.0
2021-10-07 09:45:00,145.74,146.02,145.49,145.58,6747.0,127.2842,127.5287,127.0659,127.1445,6747.0
2021-10-07 09:50:00,145.69,145.94,145.3,145.36,8420.0,127.2405,127.4589,126.8999,126.9523,8420.0
2021-10-07 09:55:00,145.5,146.13,145.5,146.13,3625.0,127.0746,127.6248,127.0746,127.6248,3625.0
2021-10-07 10:00:00,146.12,146.19,145.85,146.14,123130.0,127.6161,127.6772,127.3803,127.6335,123130.0
2021-10-07 10:05:00,146.28,146.5,146.12,146.48,6533.0,127.7558,127.948,127.6161,127.9305,6533.0
2021-10-07 10:10:00,146.53,146.77,146.38,146.57,6996.0,127.9742,128.1838,127.8432,128.0091,6996.0
2021-10-07 10:15:00,146.49,146.49,146.08,146.08,2686.0,127.9392,127.9392,127.5811,127.5811,2686.0
2021-10-07 10:20:00,146.06,146.1,145.46,145.5,3713.0,127.5637,127.5986,127.0397,127.0746,3713.0
2021-10-07 10:25:00,145.48,145.57,145.04,145.24,4075.0,127.0571,127.1357,126.6728,126.8475,4075.0
2021-10-07 10:30:00,145.28,145.44,145.13,145.28,2752.0,126.8825,127.0222,126.7514,126.8825,2752.0
2021-10-07 10:35:00,145.3,145.3,145.01,145.06,6520.0,126.8999,126.8999,126.6466,126.6903,6520.0
2021-10-07 10:40:00,145.02,145.07,144.68,144.69,3171.0,126.6554,126.699,126.3584,126.3672,3171.0
2021-10-07 10:45:00,144.75,144.75,144.43,144.63,9134.0,126.4196,126.4196,126.1401,126.3148,9134.0
2021-10-07 10:50:00,144.48,144.59,144.42,144.42,6974.0,126.1838,126.2798,126.1314,126.1314,6974.0
2021-10-07 10:55:00,144.46,144.85,144.45,144.83,17676.0,126.1663,126.5069,126.1576,126.4894,17676.0
2021-10-07 11:00:00,144.82,144.96,144.75,144.8,18228.0,126.4807,126.603,126.4196,126.4632,18228.0
2021-10-07 11:05:00,144.86,144.86,144.5,144.52,2491.0,126.5156,126.5156,126.2012,126.2187,2491.0
2021-10-07 11:10:00,144.59,144.62,144.42,144.42,1524.0,126.2798,126.306,126.1314,126.1314,1524.0
2021-10-07 11:15:00,144.39,144.42,144.3,144.42,1792.0,126.1052,126.1314,126.0266,126.1314,1792.0
2021-10-07 11:20:00,144.37,144.37,144.17,144.2,3655.0,126.0877,126.0877,125.913,125.9392,3655.0
2021-10-07 11:25:00,144.26,144.42,144.19,144.34,7497.0,125.9916,126.1314,125.9305,126.0615,7497.0
2021-10-07 11:30:00,144.42,144.52,144.32,144.47,1980.0,126.1314,126.2187,126.044,126.175,1980.0
2021-10-07 11:35:00,144.49,144.49,144.26,144.41,10590.0,126.1925,126.1925,125.9916,126.1226,10590.0
2021-10-07 11:40:00,144.37,144.66,144.37,144.66,1403.0,126.0877,126.341,126.0877,126.341,1403.0
2021-10-07 11:45:00,144.68,144.68,144.5,144.57,2843.0,126.3584,126.3584,126.2012,126.2624,2843.0
2021-10-07 11:50:00,144.58,144.76,144.43,144.66,3704.0,126.2711,126.4283,126.1401,126.341,3704.0
2021-10-07 11:55:00,144.7,144.76,144.62,144.69,2302.0,126.3759,126.4283,126.306,126.3672,2302.0
2021-10-07 12:00:00,144.68,144.94,144.68,144.78,3647.0,126.3584,126.5855,126.3584,126.4458,3647.0
2021-10-07 12:05:00,144.85,144.89,144.73,144.78,3309.0,126.5069,126.5418,126.4021,126.4458,3309.0
2021-10-07 12:10:00,144.73,144.82,144.7,144.74,3214.0,126.4021,126.4807,126.3759,126.4108,3214.0
2021-10-07 12:15:00,144.74,144.74,144.66,144.74,1100.0,126.4108,126.4108,126.341,126.4108,1100.0
2021-10-07 12:20:00,144.74,144.94,144.73,144.94,3894.0,126.4108,126.5855,126.4021,126.5855,3894.0
2021-10-07 12:25:00,144.94,144.98,144.92,144.98,2025.0,126.5855,126.6204,126.568,126.6204,2025.0
2021-10-07 12:30:00,145.03,145.03,144.76,144.84,2742.0,126.6641,126.6641,126.4283,126.4982,2742.0
2021-10-07 12:35:00,144.78,144.91,144.76,144.9,2399.0,126.4458,126.5593,126.4283,126.5506,2399.0
2021-10-07 12:40:00,144.92,144.99,144.7,144.7,4777.0,126.568,126.6292,126.3759,126.3759,4777.0
2021-10-07 12:45:00,144.68,144.78,144.64,144.7,1411.0,126.3584,126.4458,126.3235,126.3759,1411.0
2021-10-07 12:50:00,144.66,144.7,144.61,144.61,1840.0,126.341,126.3759,126.2973,126.2973,1840.0
2021-10-07 12:55:00,144.61,144.71,144.61,144.62,1220.0,126.2973,126.3846,126.2973,126.306,1220.0
2021-10-07 13:00:00,144.65,144.72,144.64,144.72,2827.0,126.3322,126.3934,126.3235,126.3934,2827.0
2021-10-07 13:05:00,144.69,144.77,144.61,144.72,2871.0,126.3672,126.437,126.2973,126.3934,2871.0
2021-10-07 13:10:00,144.7,144.82,144.61,144.77,3705.0,126.3759,126.4807,126.2973,126.437,3705.0
2021-10-07 13:15:00,144.7,144.79,144.61,144.61,4583.0,126.3759,126.4545,126.2973,126.2973,4583.0
2021-10-07 13:20:00,144.61,144.65,144.55,144.61,3708.0,126.2973,126.3322,126.2449,126.2973,3708.0
2021-10-07 13:25:00,144.65,144.76,144.6,144.74,3502.0,126.3322,126.4283,126.2886,126.4108,3502.0
2021-10-07 13:30:00,144.77,144.85,144.68,144.84,4949.0,126.437,126.5069,126.3584,126.4982,4949.0
2021-10-07 13:35:00,144.86,145.01,144.82,144.98,4260.0,126.5156,126.6466,126.4807,126.6204,4260.0
2021-10-07 13:40:00,144.96,145.04,144.93,144.95,4104.0,126.603,126.6728,126.5768,126.5942,4104.0
2021-10-07 13:45:00,144.95,144.96,144.71,144.77,7211.0,126.5942,126.603,126.3846,126.437,7211.0
2021-10-07 13:50:00,144.77,144.77,144.61,144.75,5113.0,126.437,126.437,126.2973,126.4196,5113.0
2021-10-07 13:55:00,144.8,144.89,144.77,144.88,3318.0,126.4632,126.5418,126.437,126.5331,3318.0
2021-10-07 14:00:00,144.89,144.97,144.85,144.97,4885.0,126.5418,126.6117,126.5069,126.6117,4885.0
2021-10-07 14:05:00,144.97,144.98,144.83,144.87,4310.0,126.6117,126.6204,126.4894,126.5244,4310.0
2021-10-07 14:10:00,144.85,144.85,144.69,144.73,4445.0,126.5069,126.5069,126.3672,126.4021,4445.0
2021-10-07 14:15:00,144.77,144.77,144.59,144.59,5325.0,126.437,126.437,126.2798,126.2798,5325.0
2021-10-07 14:20:00,144.62,144.64,144.49,144.57,4075.0,126.306,126.3235,126.1925,126.2624,4075.0
2021-10-07 14:25:00,144.54,144.56,144.35,144.36,4117.0,126.2362,126.2536,126.0702,126.079,4117.0
2021-10-07 14:30:00,144.41,144.46,144.31,144.4,4156.0,126.1226,126.1663,126.0353,126.1139,4156.0
2021-10-07 14:35:00,144.39,144.39,144.26,144.34,3124.0,126.1052,126.1052,125.9916,126.0615,3124.0
2021-10-07 14:40:00,144.34,144.39,144.29,144.34,4931.0,126.0615,126.1052,126.0178,126.0615,4931.0
2021-10-07 14:45:00,144.33,144.33,144.24,144.25,3382.0,126.0528,126.0528,125.9742,125.9829,3382.0
2021-10-07 14:50:00,144.24,144.24,144.1,144.14,3657.0,125.9742,125.9742,125.8519,125.8868,3657.0
2021-10-07 14:55:00,144.11,144.15,143.96,143.97,4426.0,125.8606,125.8956,125.7296,125.7383,4426.0
2021-10-07 15:00:00,143.94,144.03,143.89,143.98,7301.0,125.7121,125.7907,125.6685,125.7471,7301.0
2021-10-07 15:05:00,144.04,144.06,143.95,144.0,7261.0,125.7995,125.8169,125.7209,125.7645,7261.0
2021-10-07 15:10:00,144.0,144.22,143.97,144.22,5125.0,125.7645,125.9567,125.7383,125.9567,5125.0
2021-10-07 15:15:00,144.25,144.35,144.19,144.34,5039.0,125.9829,126.0702,125.9305,126.0615,5039.0
2021-10-07 15:20:00,144.34,144.34,144.03,144.14,5088.0,126.0615,126.0615,125.7907,125.8868,5088.0
2021-10-07 15:25:00,144.12,144.16,143.99,144.15,5630.0,125.8693,125.9043,125.7558,125.8956,5630.0
2021-10-07 15:30:00,144.13,144.3,144.13,144.17,7331.0,125.8781,126.0266,125.8781,125.913,7331.0
2021-10-07 15:35:00,144.18,144.21,143.93,143.96,8299.0,125.9218,125.948,125.7034,125.7296,8299.0
2021-10-07 15:40:00,143.99,144.0,143.75,143.75,34157.0,125.7558,125.7645,125.5462,125.5462,34157.0
2021-10-07 15:45:00,143.7,143.82,143.44,143.44,12929.0,125.5025,125.6073,125.2755,125.2755,12929.0
2021-10-07 15:50:00,143.59,143.79,143.47,143.66,26000.0,125.4065,125.5811,125.3017,125.4676,26000.0
2021-10-07 15:55:00,143.64,143.71,143.43,143.68,73350.0,125.4501,125.5113,125.2667,125.4851,73350.0
2021-10-08 09:30:00,143.38,143.38,142.29,142.29,25940.0,125.2231,125.2231,124.2711,124.2711,25940.0
2021-10-08 09:35:00,142.15,142.5,142.05,142.37,12333.0,124.1488,124.4545,124.0615,124.341,12333.0
2021-10-08 09:40:00,142.27,142.63,141.84,142.07,14319.0,124.2536,124.568,123.8781,124.079,14319.0
2021-10-08 09:45:00,141.89,142.16,141.72,141.95,5334.0,123.9217,124.1576,123.7733,123.9741,5334.0
2021-10-08 09:50:00,141.92,142.25,141.83,142.0,3228.0,123.9479,124.2362,123.8693,124.0178,3228.0
2021-10-08 09:55:00,141.94,142.15,141.84,142.15,5383.0,123.9654,124.1488,123.8781,124.1488,5383.0
2021-10-08 10:00:00,142.08,142.09,141.76,141.76,2947.0,124.0877,124.0964,123.8082,123.8082,2947.0
2021-10-08 10:05:00,141.72,141.87,141.31,141.33,7645.0,123.7733,123.9043,123.4152,123.4327,7645.0
2021-10-08 10:10:00,141.36,141.36,140.76,141.14,17489.0,123.4589,123.4589,122.9348,123.2667,17489.0
2021-10-08 10:15:00,141.24,141.41,141.23,141.31,9381.0,123.3541,123.5025,123.3453,123.4152,9381.0
2021-10-08 10:20:00,141.26,141.58,141.25,141.47,4501.0,123.3715,123.651,123.3628,123.5549,4501.0
2021-10-08 10:25:00,141.51,141.62,141.36,141.49,8765.0,123.5899,123.6859,123.4589,123.5724,8765.0
2021-10-08 10:30:00,141.49,141.54,141.22,141.22,13679.0,123.5724,123.6161,123.3366,123.3366,13679.0
2021-10-08 10:35:00,141.26,141.31,141.09,141.28,9368.0,123.3715,123.4152,123.2231,123.389,9368.0
2021-10-08 10:40:00,141.2,141.35,141.19,141.35,9650.0,123.3191,123.4501,123.3104,123.4501,9650.0
2021-10-08 10:45:00,141.41,141.6,141.34,141.37,5801.0,123.5025,123.6685,123.4414,123.4676,5801.0
2021-10-08 10:50:00,141.34,141.42,141.26,141.36,4039.0,123.4414,123.5113,123.3715,123.4589,4039.0
2021-10-08 10:55:00,141.43,141.67,141.4,141.59,3901.0,123.52,123.7296,123.4938,123.6597,3901.0
2021-10-08 11:00:00,141.63,141.93,141.56,141.81,3402.0,123.6947,123.9567,123.6335,123.8519,3402.0
2021-10-08 11:05:00,141.77,141.81,141.66,141.67,4044.0,123.8169,123.8519,123.7209,123.7296,4044.0
2021-10-08 11:10:00,141.64,141.84,141.53,141.8,8646.0,123.7034,123.8781,123.6073,123.8431,8646.0
2021-10-08 11:15:00,141.83,142.27,141.8,142.26,6937.0,123.8693,124.2536,123.8431,124.2449,6937.0
2021-10-08 11:20:00,142.17,142.51,142.17,142.49,4203.0,124.1663,124.4632,124.1663,124.4458,4203.0
2021-10-08 11:25:00,142.47,142.57,142.39,142.46,5413.0,124.4283,124.5156,124.3584,124.4196,5413.0
2021-10-08 11:30:00,142.32,142.38,142.3,142.32,2678.0,124.2973,124.3497,124.2798,124.2973,2678.0
2021-10-08 11:35:00,142.36,142.36,142.21,142.29,4830.0,124.3322,124.3322,124.2012,124.2711,4830.0
2021-10-08 11:40:00,142.24,142.25,142.17,142.17,2710.0,124.2274,124.2362,124.1663,124.1663,2710.0
2021-10-08 11:45:00,142.15,142.17,142.05,142.12,8502.0,124.1488,124.1663,124.0615,124.1226,8502.0
2021-10-08 11:50:00,142.13,142.2,142.1,142.17,3196.0,124.1314,124.1925,124.1052,124.1663,3196.0
2021-10-08 11:55:00,142.16,142.24,142.1,142.24,4880.0,124.1576,124.2274,124.1052,124.2274,4880.0
2021-10-08 12:00:00,142.18,142.2,142.06,142.08,2220.0,124.175,124.1925,124.0702,124.0877,2220.0
2021-10-08 12:05:00,142.02,142.23,142.02,142.21,2174.0,124.0353,124.2187,124.0353,124.2012,2174.0
2021-10-08 12:10:00,142.26,142.26,142.14,142.24,3540.0,124.2449,124.2449,124.1401,124.2274,3540.0
2021-10-08 12:15:00,142.2,142.2,142.06,142.11,4356.0,124.1925,124.1925,124.0702,124.1139,4356.0
2021-10-08 12:20:00,142.13,142.16,142.07,142.13,4202.0,124.1314,124.1576,124.079,124.1314,4202.0
2021-10-08 12:25:00,142.05,142.11,142.04,142.06,7080.0,124.0615,124.1139,124.0528,124.0702,7080.0
2021-10-08 12:30:00,141.93,142.01,141.89,142.0,4315.0,123.9567,124.0265,123.9217,124.0178,4315.0
2021-10-08 12:35:00,141.92,141.94,141.84,141.94,2527.0,123.9479,123.9654,123.8781,123.9654,2527.0
2021-10-08 12:40:00,141.97,141.98,141.93,141.98,825.0,123.9916,124.0003,123.9567,124.0003,825.0
2021-10-08 12:45:00,141.97,141.97,141.84,141.87,2187.0,123.9916,123.9916,123.8781,123.9043,2187.0
2021-10-08 12:50:00,141.88,141.96,141.83,141.94,1341.0,123.913,123.9829,123.8693,123.9654,1341.0
2021-10-08 12:55:00,141.95,141.95,141.84,141.84,1342.0,123.9741,123.9741,123.8781,123.8781,1342.0
2021-10-08 13:00:00,141.77,141.77,141.62,141.76,4159.0,123.8169,123.8169,123.6859,123.8082,4159.0
2021-10-08 13:05:00,141.78,141.85,141.56,141.62,4298.0,123.8257,123.8868,123.6335,123.6859,4298.0
2021-10-08 13:10:00,141.64,141.71,141.61,141.61,2239.0,123.7034,123.7645,123.6772,123.6772,2239.0
2021-10-08 13:15:00,141.59,141.61,141.46,141.46,4153.0,123.6597,123.6772,123.5462,123.5462,4153.0
2021-10-08 13:20:00,141.52,141.58,141.5,141.5,889.0,123.5986,123.651,123.5811,123.5811,889.0
2021-10-08 13:25:00,141.54,141.64,141.51,141.64,1199.0,123.6161,123.7034,123.5899,123.7034,1199.0
2021-10-08 13:30:00,141.64,141.76,141.61,141.76,1829.0,123.7034,123.8082,123.6772,123.8082,1829.0
2021-10-08 13:35:00,141.78,141.81,141.64,141.64,3001.0,123.8257,123.8519,123.7034,123.7034,3001.0
2021-10-08 13:40:00,141.65,141.65,141.61,141.61,200.0,123.7121,123.7121,123.6772,123.6772,200.0
2021-10-08 13:45:00,141.62,141.74,141.62,141.74,3810.0,123.6859,123.7907,123.6859,123.7907,3810.0
2021-10-08 13:50:00,141.74,141.8,141.72,141.75,1634.0,123.7907,123.8431,123.7733,123.7995,1634.0
2021-10-08 13:55:00,141.79,141.9,141.79,141.85,2301.0,123.8344,123.9305,123.8344,123.8868,2301.0
2021-10-08 14:00:00,141.86,141.96,141.86,141.89,3789.0,123.8955,123.9829,123.8955,123.9217,3789.0
2021-10-08 14:05:00,141.9,141.95,141.89,141.92,3831.0,123.9305,123.9741,123.9217,123.9479,3831.0
2021-10-08 14:10:00,141.92,141.98,141.85,141.97,4289.0,123.9479,124.0003,123.8868,123.9916,4289.0
2021-10-08 14:15:00,141.91,141.91,141.77,141.77,1765.0,123.9392,123.9392,123.8169,123.8169,1765.0
2021-10-08 14:20:00,141.78,141.86,141.78,141.83,1755.0,123.8257,123.8955,123.8257,123.8693,1755.0
2021-10-08 14:25:00,141.86,142.05,141.85,142.05,2052.0,123.8955,124.0615,123.8868,124.0615,2052.0
2021-10-08 14:30:00,142.04,142.09,141.95,141.99,10424.0,124.0528,124.0964,123.9741,124.0091,10424.0
2021-10-08 14:35:00,142.02,142.02,141.99,142.0,1556.0,124.0353,124.0353,124.0091,124.0178,1556.0
2021-10-08 14:40:00,141.98,141.99,141.91,141.93,1119.0,124.0003,124.0091,123.9392,123.9567,1119.0
2021-10-08 14:45:00,141.87,141.87,141.81,141.83,2382.0,123.9043,123.9043,123.8519,123.8693,2382.0
2021-10-08 14:50:00,141.81,141.85,141.7,141.74,5263.0,123.8519,123.8868,123.7558,123.7907,5263.0
2021-10-08 14:55:00,141.74,141.74,141.55,141.56,7063.0,123.7907,123.7907,123.6248,123.6335,7063.0
2021-10-08 15:00:00,141.6,141.62,141.49,141.57,7150.0,123.6685,123.6859,123.5724,123.6423,7150.0
2021-10-08 15:05:00,141.56,141.6,141.48,141.57,2694.0,123.6335,123.6685,123.5637,123.6423,2694.0
2021-10-08 15:10:00,141.57,141.61,141.56,141.58,2315.0,123.6423,123.6772,123.6335,123.651,2315.0
2021-10-08 15:15:00,141.61,141.62,141.47,141.47,2988.0,123.6772,123.6859,123.5549,123.5549,2988.0
2021-10-08 15:20:00,141.47,141.49,141.33,141.33,4612.0,123.5549,123.5724,123.4327,123.4327,4612.0
2021-10-08 15:25:00,141.28,141.34,141.22,141.22,16340.0,123.389,123.4414,123.3366,123.3366,16340.0
2021-10-08 15:30:00,141.19,141.21,141.0,141.0,6641.0,123.3104,123.3279,123.1445,123.1445,6641.0
2021-10-08 15:35:00,141.0,141.0,140.78,140.78,9708.0,123.1445,123.1445,122.9523,122.9523,9708.0
2021-10-08 15:40:00,140.78,140.8,140.52,140.59,8101.0,122.9523,122.9698,122.7252,122.7864,8101.0
2021-10-08 15:45:00,140.56,140.58,140.29,140.37,27089.0,122.7602,122.7776,122.5244,122.5942,27089.0
2021-10-08 15:50:00,140.27,140.64,140.26,140.59,24219.0,122.5069,122.83,122.4982,122.7864,24219.0
2021-10-08 15:55:00,140.57,140.86,140.53,140.71,57874.0,122.7689,123.0222,122.734,122.8912,57874.0
2021-10-11 09:30:00,140.27,140.6,139.6,140.44,39490.0,122.5069,122.7951,121.9217,122.6554,39490.0
2021-10-11 09:35:00,140.32,140.37,139.69,139.85,7846.0,122.5506,122.5942,122.0003,122.1401,7846.0
2021-10-11 09:40:00,139.91,140.15,139.77,139.84,9163.0,122.1925,122.4021,122.0702,122.1313,9163.0
2021-10-11 09:45:00,139.76,139.98,139.5,139.72,14319.0,122.0615,122.2536,121.8344,122.0265,14319.0
2021-10-11 09:50:00,139.65,139.9,139.45,139.59,4645.0,121.9654,122.1837,121.7907,121.913,4645.0
2021-10-11 09:55:00,139.79,140.14,139.79,140.08,4299.0,122.0877,122.3934,122.0877,122.341,4299.0
2021-10-11 10:00:00,140.13,140.46,140.13,140.44,2844.0,122.3846,122.6728,122.3846,122.6554,2844.0
2021-10-11 10:05:00,140.4,140.43,140.25,140.26,16620.0,122.6204,122.6466,122.4894,122.4982,16620.0
2021-10-11 10:10:00,140.26,140.48,140.2,140.25,5547.0,122.4982,122.6903,122.4458,122.4894,5547.0
2021-10-11 10:15:00,140.33,140.45,140.25,140.38,5433.0,122.5593,122.6641,122.4894,122.603,5433.0
2021-10-11 10:20:00,140.34,140.4,140.17,140.3,12967.0,122.568,122.6204,122.4196,122.5331,12967.0
2021-10-11 10:25:00,140.22,140.27,140.1,140.15,5563.0,122.4632,122.5069,122.3584,122.4021,5563.0
2021-10-11 10:30:00,140.14,140.32,140.1,140.28,9111.0,122.3934,122.5506,122.3584,122.5156,9111.0
2021-10-11 10:35:00,140.25,140.61,140.18,140.6,5446.0,122.4894,122.8038,122.4283,122.7951,5446.0
2021-10-11 10:40:00,140.66,140.69,140.31,140.34,5424.0,122.8475,122.8737,122.5418,122.568,5424.0
2021-10-11 10:45:00,140.32,140.48,140.24,140.33,9123.0,122.5506,122.6903,122.4807,122.5593,9123.0
2021-10-11 10:50:00,140.35,140.41,140.2,140.2,10163.0,122.5768,122.6292,122.4458,122.4458,10163.0
2021-10-11 10:55:00,140.2,140.55,140.2,140.46,9542.0,122.4458,122.7514,122.4458,122.6728,9542.0
2021-10-11 11:00:00,140.46,140.7,140.42,140.67,7283.0,122.6728,122.8824,122.6379,122.8562,7283.0
2021-10-11 11:05:00,140.63,140.63,140.32,140.33,3654.0,122.8213,122.8213,122.5506,122.5593,3654.0
2021-10-11 11:10:00,140.39,140.41,140.32,140.33,5055.0,122.6117,122.6292,122.5506,122.5593,5055.0
2021-10-11 11:15:00,140.32,140.4,140.25,140.31,12916.0,122.5506,122.6204,122.4894,122.5418,12916.0
2021-10-11 11:20:00,140.32,140.4,140.27,140.33,3451.0,122.5506,122.6204,122.5069,122.5593,3451.0
2021-10-11 11:25:00,140.3,140.3,140.0,140.12,13108.0,122.5331,122.5331,122.2711,122.3759,13108.0
2021-10-11 11:30:00,140.16,140.49,140.14,140.49,5429.0,122.4108,122.699,122.3934,122.699,5429.0
2021-10-11 11:35:00,140.53,140.73,140.53,140.73,2102.0,122.734,122.9086,122.734,122.9086,2102.0
2021-10-11 11:40:00,140.72,140.75,140.67,140.67,4081.0,122.8999,122.9261,122.8562,122.8562,4081.0
2021-10-11 11:45:00,140.63,140.67,140.51,140.51,4460.0,122.8213,122.8562,122.7165,122.7165,4460.0
2021-10-11 11:50:00,140.57,140.7,140.47,140.47,8381.0,122.7689,122.8824,122.6816,122.6816,8381.0
2021-10-11 11:55:00,140.55,140.6,140.54,140.57,6747.0,122.7514,122.7951,122.7427,122.7689,6747.0
2021-10-11 12:00:00,140.62,140.63,140.48,140.48,2726.0,122.8126,122.8213,122.6903,122.6903,2726.0
2021-10-11 12:05:00,140.44,140.5,140.34,140.5,2580.0,122.6554,122.7078,122.568,122.7078,2580.0
2021-10-11 12:10:00,140.52,140.52,140.44,140.44,1400.0,122.7252,122.7252,122.6554,122.6554,1400.0
2021-10-11 12:15:00,140.4,140.45,140.2,140.21,5009.0,122.6204,122.6641,122.4458,122.4545,5009.0
2021-10-11 12:20:00,140.21,140.29,140.2,140.23,4879.0,122.4545,122.5244,122.4458,122.472,4879.0
2021-10-11 12:25:00,140.3,140.3,140.2,140.24,2383.0,122.5331,122.5331,122.4458,122.4807,2383.0
2021-10-11 12:30:00,140.27,140.35,140.27,140.32,1126.0,122.5069,122.5768,122.5069,122.5506,1126.0
2021-10-11 12:35:00,140.4,140.46,140.3,140.4,7231.0,122.6204,122.6728,122.5331,122.6204,7231.0
2021-10-11 12:40:00,140.39,140.41,140.29,140.33,4920.0,122.6117,122.6292,122.5244,122.5593,4920.0
2021-10-11 12:45:00,140.29,140.33,140.26,140.31,2503.0,122.5244,122.5593,122.4982,122.5418,2503.0
2021-10-11 12:50:00,140.32,140.32,140.17,140.28,6118.0,122.5506,122.5506,122.4196,122.5156,6118.0
2021-10-11 12:55:00,140.27,140.31,140.19,140.22,2485.0,122.5069,122.5418,122.437,122.4632,2485.0
2021-10-11 13:00:00,140.26,140.29,140.17,140.17,3590.0,122.4982,122.5244,122.4196,122.4196,3590.0
2021-10-11 13:05:00,140.19,140.26,140.08,140.25,6694.0,122.437,122.4982,122.341,122.4894,6694.0
2021-10-11 13:10:00,140.24,140.31,140.2,140.29,3501.0,122.4807,122.5418,122.4458,122.5244,3501.0
2021-10-11 13:15:00,140.32,140.34,140.27,140.28,2450.0,122.5506,122.568,122.5069,122.5156,2450.0
2021-10-11 13:20:00,140.3,140.3,140.21,140.21,11051.0,122.5331,122.5331,122.4545,122.4545,11051.0
2021-10-11 13:25:00,140.12,140.12,140.0,140.01,14281.0,122.3759,122.3759,122.2711,122.2798,14281.0
2021-10-11 13:30:00,140.05,140.07,140.0,140.02,7081.0,122.3148,122.3322,122.2711,122.2886,7081.0
2021-10-11 13:35:00,140.01,140.13,140.01,140.08,4484.0,122.2798,122.3846,122.2798,122.341,4484.0
2021-10-11 13:40:00,140.06,140.1,140.04,140.09,1881.0,122.3235,122.3584,122.306,122.3497,1881.0
2021-10-11 13:45:00,140.06,140.07,139.81,139.89,10945.0,122.3235,122.3322,122.1051,122.175,10945.0
2021-10-11 13:50:00,139.91,139.92,139.8,139.8,2160.0,122.1925,122.2012,122.0964,122.0964,2160.0
2021-10-11 13:55:00,139.8,139.83,139.62,139.72,3986.0,122.0964,122.1226,121.9392,122.0265,3986.0
2021-10-11 14:00:00,139.71,139.91,139.71,139.9,4813.0,122.0178,122.1925,122.0178,122.1837,4813.0
2021-10-11 14:05:00,139.92,139.95,139.89,139.93,3714.0,122.2012,122.2274,122.175,122.21,3714.0
2021-10-11 14:10:00,139.97,140.03,139.96,139.98,1181.0,122.2449,122.2973,122.2362,122.2536,1181.0
2021-10-11 14:15:00,139.97,140.02,139.94,139.99,4277.0,122.2449,122.2886,122.2187,122.2624,4277.0
2021-10-11 14:20:00,139.92,139.92,139.81,139.83,6457.0,122.2012,122.2012,122.1051,122.1226,6457.0
2021-10-11 14:25:00,139.85,139.87,139.81,139.81,3386.0,122.1401,122.1575,122.1051,122.1051,3386.0
2021-10-11 14:30:00,139.82,139.88,139.8,139.86,2783.0,122.1139,122.1663,122.0964,122.1488,2783.0
2021-10-11 14:35:00,139.86,139.89,139.83,139.84,1568.0,122.1488,122.175,122.1226,122.1313,1568.0
2021-10-11 14:40:00,139.84,139.89,139.76,139.76,9098.0,122.1313,122.175,122.0615,122.0615,9098.0
2021-10-11 14:45:00,139.78,139.84,139.75,139.78,3994.0,122.0789,122.1313,122.0527,122.0789,3994.0
2021-10-11 14:50:00,139.78,139.81,139.73,139.81,4229.0,122.0789,122.1051,122.0353,122.1051,4229.0
2021-10-11 14:55:00,139.78,139.79,139.72,139.72,3509.0,122.0789,122.0877,122.0265,122.0265,3509.0
2021-10-11 15:00:00,139.72,139.89,139.72,139.84,5744.0,122.0265,122.175,122.0265,122.1313,5744.0
2021-10-11 15:05:00,139.89,139.97,139.81,139.83,5397.0,122.175,122.2449,122.1051,122.1226,5397.0
2021-10-11 15:10:00,139.86,139.95,139.82,139.9,4600.0,122.1488,122.2274,122.1139,122.1837,4600.0
2021-10-11 15:15:00,139.93,139.93,139.74,139.74,3084.0,122.21,122.21,122.044,122.044,3084.0
2021-10-11 15:20:00,139.75,139.79,139.72,139.75,6929.0,122.0527,122.0877,122.0265,122.0527,6929.0
2021-10-11 15:25:00,139.72,139.74,139.63,139.68,8726.0,122.0265,122.044,121.9479,121.9916,8726.0
2021-10-11 15:30:00,139.67,139.91,139.61,139.81,7947.0,121.9829,122.1925,121.9305,122.1051,7947.0
2021-10-11 15:35:00,139.84,139.91,139.71,139.88,13086.0,122.1313,122.1925,122.0178,122.1663,13086.0
2021-10-11 15:40:00,139.87,139.88,139.72,139.78,10710.0,122.1575,122.1663,122.0265,122.0789,10710.0
2021-10-11 15:45:00,139.8,139.8,139.64,139.67,16135.0,122.0964,122.0964,121.9567,121.9829,16135.0
2021-10-11 15:50:00,139.65,139.76,139.52,139.66,22102.0,121.9654,122.0615,121.8519,121.9741,22102.0
2021-10-11 15:55:00,139.64,139.84,139.62,139.77,57297.0,121.9567,122.1313,121.9392,122.0702,57297.0
2021-10-12 09:30:00,139.98,140.38,139.31,139.53,15267.0,122.2536,122.603,121.6685,121.8606,15267.0
2021-10-12 09:35:00,139.77,140.15,139.73,140.15,4300.0,122.0702,122.4021,122.0353,122.4021,4300.0
2021-10-12 09:40:00,140.21,140.4,139.57,139.64,6732.0,122.4545,122.6204,121.8955,121.9567,6732.0
2021-10-12 09:45:00,139.74,139.79,139.44,139.52,5184.0,122.044,122.0877,121.782,121.8519,5184.0
2021-10-12 09:50:00,139.47,140.07,139.47,140.01,3100.0,121.8082,122.3322,121.8082,122.2798,3100.0
2021-10-12 09:55:00,140.16,140.57,139.99,140.44,3300.0,122.4108,122.7689,122.2624,122.6554,3300.0
2021-10-12 10:00:00,140.41,140.79,140.4,140.79,4447.0,122.6292,122.961,122.6204,122.961,4447.0
2021-10-12 10:05:00,140.72,141.13,140.72,141.1,6600.0,122.8999,123.258,122.8999,123.2318,6600.0
2021-10-12 10:10:00,141.16,141.5,141.14,141.5,2950.0,123.2842,123.5811,123.2667,123.5811,2950.0
2021-10-12 10:15:00,141.41,141.79,141.4,141.78,7013.0,123.5025,123.8344,123.4938,123.8257,7013.0
2021-10-12 10:20:00,141.72,141.85,141.5,141.5,4876.0,123.7733,123.8868,123.5811,123.5811,4876.0
2021-10-12 10:25:00,141.59,141.84,141.46,141.56,7242.0,123.6597,123.8781,123.5462,123.6335,7242.0
2021-10-12 10:30:00,141.47,141.9,141.41,141.9,9427.0,123.5549,123.9305,123.5025,123.9305,9427.0
2021-10-12 10:35:00,141.87,141.97,141.69,141.69,15405.0,123.9043,123.9916,123.7471,123.7471,15405.0
2021-10-12 10:40:00,141.69,141.76,141.48,141.48,5641.0,123.7471,123.8082,123.5637,123.5637,5641.0
2021-10-12 10:45:00,141.48,141.53,141.4,141.4,5713.0,123.5637,123.6073,123.4938,123.4938,5713.0
2021-10-12 10:50:00,141.4,141.53,141.4,141.5,7602.0,123.4938,123.6073,123.4938,123.5811,7602.0
2021-10-12 10:55:00,141.53,141.66,141.5,141.57,3608.0,123.6073,123.7209,123.5811,123.6423,3608.0
2021-10-12 11:00:00,141.63,141.67,141.61,141.63,5201.0,123.6947,123.7296,123.6772,123.6947,5201.0
2021-10-12 11:05:00,141.62,141.87,141.62,141.78,5941.0,123.6859,123.9043,123.6859,123.8257,5941.0
2021-10-12 11:10:00,141.74,141.74,141.33,141.36,12021.0,123.7907,123.7907,123.4327,123.4589,12021.0
2021-10-12 11:15:00,141.33,141.38,141.08,141.08,5271.0,123.4327,123.4763,123.2143,123.2143,5271.0
2021-10-12 11:20:00,141.09,141.5,141.09,141.4,7357.0,123.2231,123.5811,123.2231,123.4938,7357.0
2021-10-12 11:25:00,141.51,141.64,141.46,141.57,22255.0,123.5899,123.7034,123.5462,123.6423,22255.0
2021-10-12 11:30:00,141.64,141.66,141.43,141.43,13036.0,123.7034,123.7209,123.52,123.52,13036.0
2021-10-12 11:35:00,141.51,141.6,141.43,141.47,8677.0,123.5899,123.6685,123.52,123.5549,8677.0
2021-10-12 11:40:00,141.52,141.69,141.47,141.63,5380.0,123.5986,123.7471,123.5549,123.6947,5380.0
2021-10-12 11:45:00,141.55,141.7,141.51,141.63,8694.0,123.6248,123.7558,123.5899,123.6947,8694.0
2021-10-12 11:50:00,141.66,141.66,141.53,141.63,12225.0,123.7209,123.7209,123.6073,123.6947,12225.0
2021-10-12 11:55:00,141.64,141.69,141.58,141.63,4115.0,123.7034,123.7471,123.651,123.6947,4115.0
2021-10-12 12:00:00,141.62,141.67,141.45,141.52,25312.0,123.6859,123.7296,123.5375,123.5986,25312.0
2021-10-12 12:05:00,141.49,141.57,141.43,141.5,14605.0,123.5724,123.6423,123.52,123.5811,14605.0
2021-10-12 12:10:00,141.49,141.51,141.4,141.43,9992.0,123.5724,123.5899,123.4938,123.52,9992.0
2021-10-12 12:15:00,141.43,141.43,141.3,141.33,3246.0,123.52,123.52,123.4065,123.4327,3246.0
2021-10-12 12:20:00,141.28,141.34,141.19,141.34,17213.0,123.389,123.4414,123.3104,123.4414,17213.0
2021-10-12 12:25:00,141.34,141.61,141.33,141.4,45757.0,123.4414,123.6772,123.4327,123.4938,45757.0
2021-10-12 12:30:00,141.4,141.5,141.24,141.26,6275.0,123.4938,123.5811,123.3541,123.3715,6275.0
2021-10-12 12:35:00,141.23,141.36,141.16,141.36,3007.0,123.3453,123.4589,123.2842,123.4589,3007.0
2021-10-12 12:40:00,141.39,141.49,141.36,141.45,24054.0,123.4851,123.5724,123.4589,123.5375,24054.0
2021-10-12 12:45:00,141.45,141.48,141.4,141.4,8866.0,123.5375,123.5637,123.4938,123.4938,8866.0
2021-10-12 12:50:00,141.42,141.46,141.37,141.37,3140.0,123.5113,123.5462,123.4676,123.4676,3140.0
2021-10-12 12:55:00,141.36,141.37,141.16,141.25,4795.0,123.4589,123.4676,123.2842,123.3628,4795.0
2021-10-12 13:00:00,141.28,141.45,141.23,141.4,6727.0,123.389,123.5375,123.3453,123.4938,6727.0
2021-10-12 13:05:00,141.42,141.48,141.39,141.47,2747.0,123.5113,123.5637,123.4851,123.5549,2747.0
2021-10-12 13:10:00,141.53,141.64,141.52,141.62,23647.0,123.6073,123.7034,123.5986,123.6859,23647.0
2021-10-12 13:15:00,141.62,141.85,141.58,141.85,3511.0,123.6859,123.8868,123.651,123.8868,3511.0
2021-10-12 13:20:00,141.84,141.88,141.78,141.84,2655.0,123.8781,123.913,123.8257,123.8781,2655.0
2021-10-12 13:25:00,141.84,141.95,141.84,141.9,1717.0,123.8781,123.9741,123.8781,123.9305,1717.0
2021-10-12 13:30:00,141.93,141.98,141.85,141.95,3631.0,123.9567,124.0003,123.8868,123.9741,3631.0
2021-10-12 13:35:00,141.95,142.05,141.95,142.02,4014.0,123.9741,124.0615,123.9741,124.0353,4014.0
2021-10-12 13:40:00,141.97,142.01,141.96,141.98,2100.0,123.9916,124.0265,123.9829,124.0003,2100.0
2021-10-12 13:45:00,141.99,142.04,141.91,142.03,3303.0,124.0091,124.0528,123.9392,124.044,3303.0
2021-10-12 13:50:00,142.02,142.02,141.81,141.81,4112.0,124.0353,124.0353,123.8519,123.8519,4112.0
2021-10-12 13:55:00,141.82,141.99,141.82,141.94,5411.0,123.8606,124.0091,123.8606,123.9654,5411.0
2021-10-12 14:00:00,141.9,141.96,141.89,141.95,1600.0,123.9305,123.9829,123.9217,123.9741,1600.0
2021-10-12 14:05:00,141.96,141.98,141.89,141.92,3148.0,123.9829,124.0003,123.9217,123.9479,3148.0
2021-10-12 14:10:00,142.0,142.0,141.93,141.93,1331.0,124.0178,124.0178,123.9567,123.9567,1331.0
2021-10-12 14:15:00,141.96,142.11,141.96,141.99,3980.0,123.9829,124.1139,123.9829,124.0091,3980.0
2021-10-12 14:20:00,142.04,142.05,141.96,142.03,1582.0,124.0528,124.0615,123.9829,124.044,1582.0
2021-10-12 14:25:00,142.02,142.02,141.99,142.02,4722.0,124.0353,124.0353,124.0091,124.0353,4722.0
2021-10-12 14:30:00,142.05,142.24,142.05,142.2,2320.0,124.0615,124.2274,124.0615,124.1925,2320.0
2021-10-12 14:35:00,142.19,142.22,142.08,142.1,3728.0,124.1838,124.21,124.0877,124.1052,3728.0
2021-10-12 14:40:00,142.12,142.15,142.05,142.05,2851.0,124.1226,124.1488,124.0615,124.0615,2851.0
2021-10-12 14:45:00,142.04,142.09,141.98,141.99,10902.0,124.0528,124.0964,124.0003,124.0091,10902.0
2021-10-12 14:50:00,141.99,142.08,141.98,142.06,4877.0,124.0091,124.0877,124.0003,124.0702,4877.0
2021-10-12 14:55:00,142.06,142.15,141.93,142.09,12146.0,124.0702,124.1488,123.9567,124.0964,12146.0
2021-10-12 15:00:00,142.08,142.11,141.97,141.99,4296.0,124.0877,124.1139,123.9916,124.0091,4296.0
2021-10-12 15:05:00,141.97,142.18,141.97,142.18,4001.0,123.9916,124.175,123.9916,124.175,4001.0
2021-10-12 15:10:00,142.16,142.21,142.06,142.08,3484.0,124.1576,124.2012,124.0702,124.0877,3484.0
2021-10-12 15:15:00,142.07,142.07,141.92,141.99,9472.0,124.079,124.079,123.9479,124.0091,9472.0
2021-10-12 15:20:00,141.99,141.99,141.83,141.89,6175.0,124.0091,124.0091,123.8693,123.9217,6175.0
2021-10-12 15:25:00,141.89,141.91,141.79,141.91,3019.0,123.9217,123.9392,123.8344,123.9392,3019.0
2021-10-12 15:30:00,141.9,142.06,141.86,141.9,8585.0,123.9305,124.0702,123.8955,123.9305,8585.0
2021-10-12 15:35:00,141.88,141.91,141.75,141.81,9021.0,123.913,123.9392,123.7995,123.8519,9021.0
2021-10-12 15:40:00,141.82,141.83,141.63,141.63,12166.0,123.8606,123.8693,123.6947,123.6947,12166.0
2021-10-12 15:45:00,141.62,141.74,141.56,141.6,12116.0,123.6859,123.7907,123.6335,123.6685,12116.0
2021-10-12 15:50:00,141.6,141.64,141.45,141.59,24556.0,123.6685,123.7034,123.5375,123.6597,24556.0
2021-10-12 15:55:00,141.6,141.96,141.6,141.87,49637.0,123.6685,123.9829,123.6685,123.9043,49637.0
2021-10-13 09:30:00,142.13,142.17,141.48,141.84,17944.0,124.1314,124.1663,123.5637,123.8781,17944.0
2021-10-13 09:35:00,141.93,142.25,141.93,142.09,5064.0,123.9567,124.2362,123.9567,124.0964,5064.0
2021-10-13 09:40:00,142.37,142.37,141.87,141.99,2414.0,124.341,124.341,123.9043,124.0091,2414.0
2021-10-13 09:45:00,141.93,142.75,141.82,142.45,6968.0,123.9567,124.6728,123.8606,124.4108,6968.0
2021-10-13 09:50:00,142.42,142.84,142.16,142.53,7716.0,124.3846,124.7514,124.1576,124.4807,7716.0
2021-10-13 09:55:00,142.53,142.61,142.27,142.27,11362.0,124.4807,124.5506,124.2536,124.2536,11362.0
2021-10-13 10:00:00,142.48,142.51,141.85,142.31,12932.0,124.437,124.4632,123.8868,124.2886,12932.0
2021-10-13 10:05:00,142.15,142.77,142.14,142.59,23087.0,124.1488,124.6903,124.1401,124.5331,23087.0
2021-10-13 10:10:00,142.59,142.95,142.47,142.6,22424.0,124.5331,124.8475,124.4283,124.5418,22424.0
2021-10-13 10:15:00,142.65,142.79,142.33,142.64,5261.0,124.5855,124.7078,124.306,124.5768,5261.0
2021-10-13 10:20:00,142.45,142.67,142.01,142.02,6416.0,124.4108,124.603,124.0265,124.0353,6416.0
2021-10-13 10:25:00,142.03,142.14,141.83,141.97,14019.0,124.044,124.1401,123.8693,123.9916,14019.0
2021-10-13 10:30:00,142.13,142.56,141.99,142.5,4090.0,124.1314,124.5069,124.0091,124.4545,4090.0
2021-10-13 10:35:00,142.51,142.68,142.43,142.58,6530.0,124.4632,124.6117,124.3934,124.5244,6530.0
2021-10-13 10:40:00,142.57,142.68,142.46,142.65,3627.0,124.5156,124.6117,124.4196,124.5855,3627.0
2021-10-13 10:45:00,142.59,142.88,142.59,142.68,10067.0,124.5331,124.7864,124.5331,124.6117,10067.0
2021-10-13 10:50:00,142.67,142.78,142.56,142.56,6668.0,124.603,124.699,124.5069,124.5069,6668.0
2021-10-13 10:55:00,142.52,142.69,142.49,142.58,3522.0,124.472,124.6204,124.4458,124.5244,3522.0
2021-10-13 11:00:00,142.47,142.56,142.19,142.25,30915.0,124.4283,124.5069,124.1838,124.2362,30915.0
2021-10-13 11:05:00,142.17,142.3,142.02,142.3,54528.0,124.1663,124.2798,124.0353,124.2798,54528.0
2021-10-13 11:10:00,142.37,142.74,142.36,142.61,7586.0,124.341,124.6641,124.3322,124.5506,7586.0
2021-10-13 11:15:00,142.64,142.64,142.5,142.54,6496.0,124.5768,124.5768,124.4545,124.4894,6496.0
2021-10-13 11:20:00,142.53,142.6,142.36,142.36,28090.0,124.4807,124.5418,124.3322,124.3322,28090.0
2021-10-13 11:25:00,142.43,142.48,142.32,142.44,5086.0,124.3934,124.437,124.2973,124.4021,5086.0
2021-10-13 11:30:00,142.41,142.47,142.33,142.36,1850.0,124.3759,124.4283,124.306,124.3322,1850.0
2021-10-13 11:35:00,142.4,142.69,142.37,142.63,9891.0,124.3672,124.6204,124.341,124.568,9891.0
2021-10-13 11:40:00,142.57,142.84,142.53,142.71,8379.0,124.5156,124.7514,124.4807,124.6379,8379.0
2021-10-13 11:45:00,142.71,142.85,142.68,142.75,10095.0,124.6379,124.7602,124.6117,124.6728,10095.0
2021-10-13 11:50:00,142.84,142.93,142.83,142.86,2840.0,124.7514,124.83,124.7427,124.7689,2840.0
2021-10-13 11:55:00,142.9,143.17,142.86,142.92,8594.0,124.8038,125.0397,124.7689,124.8213,8594.0
2021-10-13 12:00:00,142.95,143.09,142.93,142.97,4926.0,124.8475,124.9698,124.83,124.865,4926.0
2021-10-13 12:05:00,142.95,142.99,142.8,142.92,24301.0,124.8475,124.8824,124.7165,124.8213,24301.0
2021-10-13 12:10:00,142.87,143.23,142.84,143.2,44804.0,124.7776,125.0921,124.7514,125.0659,44804.0
2021-10-13 12:15:00,143.19,143.19,142.87,143.16,60757.0,125.0571,125.0571,124.7776,125.0309,60757.0
2021-10-13 12:20:00,143.11,143.3,143.1,143.27,4722.0,124.9873,125.1532,124.9785,125.127,4722.0
2021-10-13 12:25:00,143.25,143.27,143.11,143.13,8785.0,125.1095,125.127,124.9873,125.0047,8785.0
2021-10-13 12:30:00,143.11,143.11,142.99,143.06,4125.0,124.9873,124.9873,124.8824,124.9436,4125.0
2021-10-13 12:35:00,143.14,143.18,143.03,143.08,4846.0,125.0135,125.0484,124.9174,124.961,4846.0
2021-10-13 12:40:00,143.02,143.02,142.89,142.93,3686.0,124.9086,124.9086,124.7951,124.83,3686.0
2021-10-13 12:45:00,142.91,143.05,142.81,142.94,16952.0,124.8126,124.9348,124.7252,124.8388,16952.0
2021-10-13 12:50:00,142.93,142.99,142.9,142.9,24037.0,124.83,124.8824,124.8038,124.8038,24037.0
2021-10-13 12:55:00,142.89,142.93,142.83,142.87,46510.0,124.7951,124.83,124.7427,124.7776,46510.0
2021-10-13 13:00:00,142.86,143.06,142.77,142.95,5275.0,124.7689,124.9436,124.6903,124.8475,5275.0
2021-10-13 13:05:00,143.04,143.2,143.0,143.12,12204.0,124.9261,125.0659,124.8912,124.996,12204.0
2021-10-13 13:10:00,143.2,143.44,143.13,143.36,8246.0,125.0659,125.2755,125.0047,125.2056,8246.0
2021-10-13 13:15:00,143.33,143.35,143.25,143.32,7026.0,125.1794,125.1969,125.1095,125.1707,7026.0
2021-10-13 13:20:00,143.26,143.36,143.16,143.3,7570.0,125.1183,125.2056,125.0309,125.1532,7570.0
2021-10-13 13:25:00,143.34,143.45,143.3,143.38,7121.0,125.1881,125.2842,125.1532,125.2231,7121.0
2021-10-13 13:30:00,143.37,143.55,143.37,143.46,7160.0,125.2143,125.3715,125.2143,125.2929,7160.0
2021-10-13 13:35:00,143.44,143.78,143.41,143.78,9522.0,125.2755,125.5724,125.2493,125.5724,9522.0
2021-10-13 13:40:00,143.72,143.74,143.59,143.66,6005.0,125.52,125.5375,125.4065,125.4676,6005.0
2021-10-13 13:45:00,143.68,143.87,143.67,143.87,4848.0,125.4851,125.651,125.4763,125.651,4848.0
2021-10-13 13:50:00,143.91,143.91,143.79,143.79,3795.0,125.6859,125.6859,125.5811,125.5811,3795.0
2021-10-13 13:55:00,143.79,143.89,143.79,143.85,3727.0,125.5811,125.6685,125.5811,125.6335,3727.0
2021-10-13 14:00:00,143.85,144.06,143.77,143.77,15607.0,125.6335,125.8169,125.5637,125.5637,15607.0
2021-10-13 14:05:00,143.77,143.78,143.58,143.77,8503.0,125.5637,125.5724,125.3977,125.5637,8503.0
2021-10-13 14:10:00,143.78,144.14,143.76,144.12,19911.0,125.5724,125.8868,125.5549,125.8693,19911.0
2021-10-13 14:15:00,144.09,144.13,143.94,144.03,9516.0,125.8431,125.8781,125.7121,125.7907,9516.0
2021-10-13 14:20:00,144.06,144.12,144.01,144.05,9481.0,125.8169,125.8693,125.7733,125.8082,9481.0
2021-10-13 14:25:00,144.04,144.04,143.74,143.81,9635.0,125.7995,125.7995,125.5375,125.5986,9635.0
2021-10-13 14:30:00,143.77,143.86,143.63,143.63,6570.0,125.5637,125.6423,125.4414,125.4414,6570.0
2021-10-13 14:35:00,143.61,143.67,143.52,143.62,4212.0,125.4239,125.4763,125.3453,125.4327,4212.0
2021-10-13 14:40:00,143.58,143.58,143.47,143.51,6502.0,125.3977,125.3977,125.3017,125.3366,6502.0
2021-10-13 14:45:00,143.52,143.56,143.45,143.49,2742.0,125.3453,125.3803,125.2842,125.3191,2742.0
2021-10-13 14:50:00,143.42,143.46,143.34,143.4,5217.0,125.258,125.2929,125.1881,125.2405,5217.0
2021-10-13 14:55:00,143.39,143.52,143.35,143.49,7869.0,125.2318,125.3453,125.1969,125.3191,7869.0
2021-10-13 15:00:00,143.52,143.62,143.44,143.46,19815.0,125.3453,125.4327,125.2755,125.2929,19815.0
2021-10-13 15:05:00,143.49,143.71,143.4,143.71,10347.0,125.3191,125.5113,125.2405,125.5113,10347.0
2021-10-13 15:10:00,143.68,143.75,143.54,143.56,11852.0,125.4851,125.5462,125.3628,125.3803,11852.0
2021-10-13 15:15:00,143.55,143.66,143.52,143.6,11482.0,125.3715,125.4676,125.3453,125.4152,11482.0
2021-10-13 15:20:00,143.62,143.64,143.51,143.59,35332.0,125.4327,125.4501,125.3366,125.4065,35332.0
2021-10-13 15:25:00,143.63,143.91,143.61,143.91,3932.0,125.4414,125.6859,125.4239,125.6859,3932.0
2021-10-13 15:30:00,143.89,144.13,143.75,143.81,18039.0,125.6685,125.8781,125.5462,125.5986,18039.0
2021-10-13 15:35:00,143.82,144.06,143.8,143.93,11580.0,125.6073,125.8169,125.5899,125.7034,11580.0
2021-10-13 15:40:00,143.94,144.38,143.93,144.38,15972.0,125.7121,126.0964,125.7034,126.0964,15972.0
2021-10-13 15:45:00,144.34,144.36,144.08,144.12,22288.0,126.0615,126.079,125.8344,125.8693,22288.0
2021-10-13 15:50:00,144.08,144.41,143.99,144.34,36058.0,125.8344,126.1226,125.7558,126.0615,36058.0
2021-10-13 15:55:00,144.35,144.39,144.26,144.33,95297.0,126.0702,126.1052,125.9916,126.0528,95297.0
2021-10-14 09:30:00,145.63,146.42,145.44,146.12,23910.0,127.1881,127.8781,127.0222,127.6161,23910.0
2021-10-14 09:35:00,146.12,146.12,145.72,146.06,3935.0,127.6161,127.6161,127.2667,127.5637,3935.0
2021-10-14 09:40:00,146.06,146.43,145.91,145.91,8215.0,127.5637,127.8868,127.4327,127.4327,8215.0
2021-10-14 09:45:00,146.03,146.4,145.91,146.3,7302.0,127.5375,127.8606,127.4327,127.7733,7302.0
2021-10-14 09:50:00,146.31,147.04,146.24,147.0,10595.0,127.782,128.4196,127.7209,128.3846,10595.0
2021-10-14 09:55:00,146.98,147.18,146.85,147.01,16469.0,128.3672,128.5418,128.2536,128.3934,16469.0
2021-10-14 10:00:00,147.02,147.39,146.92,147.13,10287.0,128.4021,128.7253,128.3148,128.4982,10287.0
2021-10-14 10:05:00,147.07,147.19,146.87,146.96,14718.0,128.4458,128.5506,128.2711,128.3497,14718.0
2021-10-14 10:10:00,146.92,147.32,146.84,147.22,11459.0,128.3148,128.6641,128.2449,128.5768,11459.0
2021-10-14 10:15:00,147.16,147.23,147.02,147.18,11070.0,128.5244,128.5855,128.4021,128.5418,11070.0
2021-10-14 10:20:00,147.19,147.26,147.1,147.25,13006.0,128.5506,128.6117,128.472,128.603,13006.0
2021-10-14 10:25:00,147.13,147.22,147.06,147.1,4466.0,128.4982,128.5768,128.437,128.472,4466.0
2021-10-14 10:30:00,147.11,147.48,147.01,147.28,14312.0,128.4807,128.8039,128.3934,128.6292,14312.0
2021-10-14 10:35:00,147.18,147.33,146.76,146.76,6937.0,128.5418,128.6729,128.175,128.175,6937.0
2021-10-14 10:40:00,146.74,146.82,146.55,146.6,6816.0,128.1576,128.2274,127.9916,128.0353,6816.0
2021-10-14 10:45:00,146.64,146.73,146.5,146.63,6549.0,128.0702,128.1488,127.948,128.0615,6549.0
2021-10-14 10:50:00,146.65,146.66,146.49,146.49,2871.0,128.079,128.0877,127.9392,127.9392,2871.0
2021-10-14 10:55:00,146.53,146.9,146.42,146.9,9300.0,127.9742,128.2973,127.8781,128.2973,9300.0
2021-10-14 11:00:00,146.9,147.06,146.81,147.02,4864.0,128.2973,128.437,128.2187,128.4021,4864.0
2021-10-14 11:05:00,147.0,147.47,147.0,147.38,17922.0,128.3846,128.7951,128.3846,128.7165,17922.0
2021-10-14 11:10:00,147.37,147.46,147.28,147.39,7325.0,128.7078,128.7864,128.6292,128.7253,7325.0
2021-10-14 11:15:00,147.34,147.35,147.15,147.17,5465.0,128.6816,128.6903,128.5156,128.5331,5465.0
2021-10-14 11:20:00,147.19,147.4,147.14,147.34,15530.0,128.5506,128.734,128.5069,128.6816,15530.0
2021-10-14 11:25:00,147.29,147.52,147.29,147.49,3837.0,128.6379,128.8388,128.6379,128.8126,3837.0
2021-10-14 11:30:00,147.48,147.48,147.41,147.47,4598.0,128.8039,128.8039,128.7427,128.7951,4598.0
2021-10-14 11:35:00,147.39,147.5,147.37,147.4,11402.0,128.7253,128.8213,128.7078,128.734,11402.0
2021-10-14 11:40:00,147.32,147.35,147.11,147.12,3737.0,128.6641,128.6903,128.4807,128.4894,3737.0
2021-10-14 11:45:00,147.17,147.2,146.97,147.03,6086.0,128.5331,128.5593,128.3584,128.4108,6086.0
2021-10-14 11:50:00,146.98,147.03,146.83,146.98,4195.0,128.3672,128.4108,128.2362,128.3672,4195.0
2021-10-14 11:55:00,147.01,147.25,146.99,147.25,12458.0,128.3934,128.603,128.3759,128.603,12458.0
2021-10-14 12:00:00,147.26,147.42,147.26,147.36,4496.0,128.6117,128.7515,128.6117,128.6991,4496.0
2021-10-14 12:05:00,147.36,147.62,147.36,147.62,6334.0,128.6991,128.9261,128.6991,128.9261,6334.0
2021-10-14 12:10:00,147.65,147.75,147.64,147.65,5478.0,128.9523,129.0397,128.9436,128.9523,5478.0
2021-10-14 12:15:00,147.63,147.64,147.54,147.63,5470.0,128.9349,128.9436,128.8563,128.9349,5470.0
2021-10-14 12:20:00,147.66,147.69,147.56,147.66,4949.0,128.9611,128.9873,128.8737,128.9611,4949.0
2021-10-14 12:25:00,147.66,147.73,147.52,147.62,6471.0,128.9611,129.0222,128.8388,128.9261,6471.0
2021-10-14 12:30:00,147.6,147.91,147.6,147.91,4191.0,128.9087,129.1794,128.9087,129.1794,4191.0
2021-10-14 12:35:00,147.88,147.99,147.88,147.99,5897.0,129.1532,129.2493,129.1532,129.2493,5897.0
2021-10-14 12:40:00,147.98,148.02,147.8,148.02,7273.0,129.2405,129.2755,129.0833,129.2755,7273.0
2021-10-14 12:45:00,148.05,148.07,147.97,148.01,6043.0,129.3017,129.3191,129.2318,129.2667,6043.0
2021-10-14 12:50:00,148.05,148.22,148.05,148.21,5420.0,129.3017,129.4501,129.3017,129.4414,5420.0
2021-10-14 12:55:00,148.15,148.19,148.03,148.08,11519.0,129.389,129.4239,129.2842,129.3279,11519.0
2021-10-14 13:00:00,148.09,148.14,147.93,147.97,4161.0,129.3366,129.3803,129.1969,129.2318,4161.0
2021-10-14 13:05:00,147.94,148.14,147.94,148.14,6485.0,129.2056,129.3803,129.2056,129.3803,6485.0
2021-10-14 13:10:00,148.14,148.17,148.0,148.05,8127.0,129.3803,129.4065,129.258,129.3017,8127.0
2021-10-14 13:15:00,148.03,148.24,148.03,148.2,7778.0,129.2842,129.4676,129.2842,129.4327,7778.0
2021-10-14 13:20:00,148.2,148.2,148.06,148.08,6991.0,129.4327,129.4327,129.3104,129.3279,6991.0
2021-10-14 13:25:00,148.05,148.24,148.05,148.19,7079.0,129.3017,129.4676,129.3017,129.4239,7079.0
2021-10-14 13:30:00,148.19,148.26,148.14,148.21,5047.0,129.4239,129.4851,129.3803,129.4414,5047.0
2021-10-14 13:35:00,148.17,148.32,148.17,148.32,4727.0,129.4065,129.5375,129.4065,129.5375,4727.0
2021-10-14 13:40:00,148.33,148.47,148.32,148.47,9654.0,129.5462,129.6685,129.5375,129.6685,9654.0
2021-10-14 13:45:00,148.39,148.59,148.39,148.59,5250.0,129.5986,129.7733,129.5986,129.7733,5250.0
2021-10-14 13:50:00,148.54,148.75,148.53,148.74,13623.0,129.7296,129.913,129.7209,129.9043,13623.0
2021-10-14 13:55:00,148.74,148.91,148.73,148.91,10697.0,129.9043,130.0528,129.8956,130.0528,10697.0
2021-10-14 14:00:00,148.93,149.01,148.75,148.86,13307.0,130.0702,130.1401,129.913,130.0091,13307.0
2021-10-14 14:05:00,148.84,148.88,148.63,148.64,6778.0,129.9916,130.0266,129.8082,129.817,6778.0
2021-10-14 14:10:00,148.62,148.78,148.62,148.72,6902.0,129.7995,129.9392,129.7995,129.8868,6902.0
2021-10-14 14:15:00,148.72,148.79,148.59,148.59,7110.0,129.8868,129.948,129.7733,129.7733,7110.0
2021-10-14 14:20:00,148.59,148.69,148.49,148.59,14346.0,129.7733,129.8606,129.686,129.7733,14346.0
2021-10-14 14:25:00,148.59,148.67,148.55,148.65,6910.0,129.7733,129.8432,129.7384,129.8257,6910.0
2021-10-14 14:30:00,148.64,148.71,148.58,148.71,11923.0,129.817,129.8781,129.7646,129.8781,11923.0
2021-10-14 14:35:00,148.71,148.89,148.71,148.89,5236.0,129.8781,130.0353,129.8781,130.0353,5236.0
2021-10-14 14:40:00,148.86,148.86,148.67,148.74,10039.0,130.0091,130.0091,129.8432,129.9043,10039.0
2021-10-14 14:45:00,148.71,148.78,148.63,148.76,9726.0,129.8781,129.9392,129.8082,129.9218,9726.0
2021-10-14 14:50:00,148.78,148.84,148.78,148.8,8202.0,129.9392,129.9916,129.9392,129.9567,8202.0
2021-10-14 14:55:00,148.82,148.98,148.72,148.98,16262.0,129.9742,130.1139,129.8868,130.1139,16262.0
2021-10-14 15:00:00,149.03,149.12,148.99,149.08,6425.0,130.1576,130.2362,130.1226,130.2012,6425.0
2021-10-14 15:05:00,149.1,149.28,149.08,149.24,17343.0,130.2187,130.3759,130.2012,130.341,17343.0
2021-10-14 15:10:00,149.2,149.24,149.14,149.22,7095.0,130.306,130.341,130.2536,130.3235,7095.0
2021-10-14 15:15:00,149.22,149.43,149.21,149.36,16207.0,130.3235,130.5069,130.3148,130.4458,16207.0
2021-10-14 15:20:00,149.34,149.43,149.01,149.05,11546.0,130.4283,130.5069,130.1401,130.175,11546.0
2021-10-14 15:25:00,149.08,149.31,148.99,149.25,16312.0,130.2012,130.4021,130.1226,130.3497,16312.0
2021-10-14 15:30:00,149.22,149.38,149.01,149.13,26914.0,130.3235,130.4632,130.1401,130.2449,26914.0
2021-10-14 15:35:00,149.11,149.11,148.73,148.73,17689.0,130.2274,130.2274,129.8956,129.8956,17689.0
2021-10-14 15:40:00,148.71,148.75,148.58,148.72,18891.0,129.8781,129.913,129.7646,129.8868,18891.0
2021-10-14 15:45:00,148.71,148.91,148.62,148.86,23378.0,129.8781,130.0528,129.7995,130.0091,23378.0
2021-10-14 15:50:00,148.9,149.24,148.87,149.11,34835.0,130.044,130.341,130.0178,130.2274,34835.0
2021-10-14 15:55:00,149.16,149.21,148.93,148.95,108435.0,130.2711,130.3148,130.0702,130.0877,108435.0
2021-10-15 09:30:00,149.57,149.75,148.43,148.6,58971.0,130.6292,130.7864,129.6336,129.782,58971.0
2021-10-15 09:35:00,148.84,148.89,148.49,148.78,2520.0,129.9916,130.0353,129.686,129.9392,2520.0
2021-10-15 09:40:00,148.85,148.97,148.64,148.64,1600.0,130.0004,130.1052,129.817,129.817,1600.0
2021-10-15 09:45:00,148.91,149.57,148.85,149.57,3907.0,130.0528,130.6292,130.0004,130.6292,3907.0
2021-10-15 09:50:00,149.6,149.84,149.43,149.84,7524.0,130.6554,130.865,130.5069,130.865,7524.0
2021-10-15 09:55:00,149.79,149.88,149.64,149.71,2231.0,130.8213,130.8999,130.6903,130.7515,2231.0
2021-10-15 10:00:00,149.79,149.82,149.44,149.78,3303.0,130.8213,130.8475,130.5157,130.8126,3303.0
2021-10-15 10:05:00,149.81,149.81,149.57,149.74,1885.0,130.8388,130.8388,130.6292,130.7777,1885.0
2021-10-15 10:10:00,149.7,149.76,149.6,149.68,27400.0,130.7427,130.7951,130.6554,130.7253,27400.0
2021-10-15 10:15:00,149.66,149.78,149.56,149.64,3909.0,130.7078,130.8126,130.6205,130.6903,3909.0
2021-10-15 10:20:00,149.64,149.98,149.58,149.93,2150.0,130.6903,130.9873,130.6379,130.9436,2150.0
2021-10-15 10:25:00,149.88,149.99,149.73,149.73,2310.0,130.8999,130.996,130.7689,130.7689,2310.0
2021-10-15 10:30:00,149.75,149.8,149.51,149.53,4146.0,130.7864,130.8301,130.5768,130.5943,4146.0
2021-10-15 10:35:00,149.57,149.88,149.55,149.55,11821.0,130.6292,130.8999,130.6117,130.6117,11821.0
2021-10-15 10:40:00,149.51,149.56,149.37,149.4,2595.0,130.5768,130.6205,130.4545,130.4807,2595.0
2021-10-15 10:45:00,149.34,149.47,149.27,149.27,4025.0,130.4283,130.5419,130.3672,130.3672,4025.0
2021-10-15 10:50:00,149.19,149.24,149.08,149.24,3695.0,130.2973,130.341,130.2012,130.341,3695.0
2021-10-15 10:55:00,149.24,149.38,148.97,149.38,13649.0,130.341,130.4632,130.1052,130.4632,13649.0
2021-10-15 11:00:00,149.41,149.52,149.28,149.29,4327.0,130.4894,130.5855,130.3759,130.3846,4327.0
2021-10-15 11:05:00,149.3,149.48,149.22,149.33,5126.0,130.3934,130.5506,130.3235,130.4196,5126.0
2021-10-15 11:10:00,149.39,149.51,149.18,149.18,2933.0,130.472,130.5768,130.2886,130.2886,2933.0
2021-10-15 11:15:00,149.17,149.25,149.04,149.25,4563.0,130.2798,130.3497,130.1663,130.3497,4563.0
2021-10-15 11:20:00,149.25,149.25,148.89,148.9,21290.0,130.3497,130.3497,130.0353,130.044,21290.0
2021-10-15 11:25:00,148.84,148.89,148.76,148.78,3686.0,129.9916,130.0353,129.9218,129.9392,3686.0
2021-10-15 11:30:00,148.73,148.73,148.55,148.63,4061.0,129.8956,129.8956,129.7384,129.8082,4061.0
2021-10-15 11:35:00,148.69,148.75,148.56,148.58,3646.0,129.8606,129.913,129.7471,129.7646,3646.0
2021-10-15 11:40:00,148.63,148.85,148.58,148.84,3886.0,129.8082,130.0004,129.7646,129.9916,3886.0
2021-10-15 11:45:00,148.86,148.86,148.77,148.82,2080.0,130.0091,130.0091,129.9305,129.9742,2080.0
2021-10-15 11:50:00,148.84,148.86,148.75,148.81,2755.0,129.9916,130.0091,129.913,129.9654,2755.0
2021-10-15 11:55:00,148.78,148.82,148.73,148.77,1501.0,129.9392,129.9742,129.8956,129.9305,1501.0
2021-10-15 12:00:00,148.74,148.77,148.7,148.72,1926.0,129.9043,129.9305,129.8694,129.8868,1926.0
2021-10-15 12:05:00,148.69,148.73,148.56,148.61,4794.0,129.8606,129.8956,129.7471,129.7908,4794.0
2021-10-15 12:10:00,148.6,148.65,148.6,148.64,730.0,129.782,129.8257,129.782,129.817,730.0
2021-10-15 12:15:00,148.58,148.58,148.5,148.55,2419.0,129.7646,129.7646,129.6947,129.7384,2419.0
2021-10-15 12:20:00,148.55,148.66,148.55,148.58,2557.0,129.7384,129.8344,129.7384,129.7646,2557.0
2021-10-15 12:25:00,148.58,148.59,148.46,148.46,2475.0,129.7646,129.7733,129.6598,129.6598,2475.0
2021-10-15 12:30:00,148.46,148.6,148.42,148.59,3001.0,129.6598,129.782,129.6248,129.7733,3001.0
2021-10-15 12:35:00,148.59,148.65,148.51,148.57,1458.0,129.7733,129.8257,129.7034,129.7558,1458.0
2021-10-15 12:40:00,148.53,148.63,148.53,148.63,2100.0,129.7209,129.8082,129.7209,129.8082,2100.0
2021-10-15 12:45:00,148.62,148.76,148.61,148.72,2514.0,129.7995,129.9218,129.7908,129.8868,2514.0
2021-10-15 12:50:00,148.68,148.75,148.67,148.75,2500.0,129.8519,129.913,129.8432,129.913,2500.0
2021-10-15 12:55:00,148.77,149.01,148.75,148.96,17597.0,129.9305,130.1401,129.913,130.0964,17597.0
2021-10-15 13:00:00,148.95,149.07,148.95,148.99,7202.0,130.0877,130.1925,130.0877,130.1226,7202.0
2021-10-15 13:05:00,149.01,149.03,148.96,149.0,4675.0,130.1401,130.1576,130.0964,130.1314,4675.0
2021-10-15 13:10:00,148.99,149.0,148.87,148.88,3107.0,130.1226,130.1314,130.0178,130.0266,3107.0
2021-10-15 13:15:00,148.92,148.96,148.75,148.75,2094.0,130.0615,130.0964,129.913,129.913,2094.0
2021-10-15 13:20:00,148.75,148.76,148.68,148.69,2849.0,129.913,129.9218,129.8519,129.8606,2849.0
2021-10-15 13:25:00,148.72,148.76,148.57,148.59,3689.0,129.8868,129.9218,129.7558,129.7733,3689.0
2021-10-15 13:30:00,148.58,148.71,148.56,148.7,4914.0,129.7646,129.8781,129.7471,129.8694,4914.0
2021-10-15 13:35:00,148.7,148.75,148.62,148.63,2737.0,129.8694,129.913,129.7995,129.8082,2737.0
2021-10-15 13:40:00,148.63,148.63,148.46,148.48,6191.0,129.8082,129.8082,129.6598,129.6772,6191.0
2021-10-15 13:45:00,148.47,148.5,148.36,148.36,4993.0,129.6685,129.6947,129.5724,129.5724,4993.0
2021-10-15 13:50:00,148.35,148.36,148.18,148.21,1557.0,129.5637,129.5724,129.4152,129.4414,1557.0
2021-10-15 13:55:00,148.21,148.34,148.11,148.12,7410.0,129.4414,129.5549,129.3541,129.3628,7410.0
2021-10-15 14:00:00,148.14,148.26,148.1,148.18,6654.0,129.3803,129.4851,129.3453,129.4152,6654.0
2021-10-15 14:05:00,148.19,148.19,148.07,148.14,3772.0,129.4239,129.4239,129.3191,129.3803,3772.0
2021-10-15 14:10:00,148.17,148.18,148.05,148.05,5325.0,129.4065,129.4152,129.3017,129.3017,5325.0
2021-10-15 14:15:00,148.04,148.08,147.91,148.04,4472.0,129.2929,129.3279,129.1794,129.2929,4472.0
2021-10-15 14:20:00,148.07,148.2,148.06,148.1,4539.0,129.3191,129.4327,129.3104,129.3453,4539.0
2021-10-15 14:25:00,148.11,148.2,147.92,147.94,2900.0,129.3541,129.4327,129.1881,129.2056,2900.0
2021-10-15 14:30:00,147.94,147.94,147.68,147.79,4104.0,129.2056,129.2056,128.9785,129.0746,4104.0
2021-10-15 14:35:00,147.78,147.89,147.74,147.89,4443.0,129.0659,129.1619,129.0309,129.1619,4443.0
2021-10-15 14:40:00,147.84,147.84,147.6,147.6,9919.0,129.1183,129.1183,128.9087,128.9087,9919.0
2021-10-15 14:45:00,147.59,147.59,147.29,147.29,6295.0,128.8999,128.8999,128.6379,128.6379,6295.0
2021-10-15 14:50:00,147.35,147.45,147.27,147.44,4972.0,128.6903,128.7777,128.6204,128.7689,4972.0
2021-10-15 14:55:00,147.45,147.47,147.33,147.42,7487.0,128.7777,128.7951,128.6729,128.7515,7487.0
2021-10-15 15:00:00,147.41,147.45,147.19,147.19,5551.0,128.7427,128.7777,128.5506,128.5506,5551.0
2021-10-15 15:05:00,147.21,147.21,146.94,146.97,14516.0,128.568,128.568,128.3322,128.3584,14516.0
2021-10-15 15:10:00,146.9,147.04,146.8,147.04,16328.0,128.2973,128.4196,128.21,128.4196,16328.0
2021-10-15 15:15:00,147.0,147.15,146.97,147.06,5601.0,128.3846,128.5156,128.3584,128.437,5601.0
2021-10-15 15:20:00,147.03,147.15,146.92,147.13,8886.0,128.4108,128.5156,128.3148,128.4982,8886.0
2021-10-15 15:25:00,147.11,147.15,147.04,147.09,21051.0,128.4807,128.5156,128.4196,128.4632,21051.0
2021-10-15 15:30:00,147.09,147.19,147.08,147.13,22895.0,128.4632,128.5506,128.4545,128.4982,22895.0
2021-10-15 15:35:00,147.13,147.14,146.97,147.04,23742.0,128.4982,128.5069,128.3584,128.4196,23742.0
2021-10-15 15:40:00,147.03,147.21,147.03,147.21,34478.0,128.4108,128.568,128.4108,128.568,34478.0
2021-10-15 15:45:00,147.18,147.38,147.09,147.36,40288.0,128.5418,128.7165,128.4632,128.6991,40288.0
2021-10-15 15:50:00,147.35,147.63,147.3,147.51,44463.0,128.6903,128.9349,128.6466,128.8301,44463.0
2021-10-15 15:55:00,147.53,147.68,147.49,147.54,112156.0,128.8475,128.9785,128.8126,128.8563,112156.0
2021-10-18 09:30:00,146.87,147.35,146.8,147.19,20824.0,128.2711,128.6903,128.21,128.5506,20824.0
2021-10-18 09:35:00,147.23,147.28,146.67,146.84,3039.0,128.5855,128.6292,128.0964,128.2449,3039.0
2021-10-18 09:40:00,146.85,147.01,146.58,146.65,4387.0,128.2536,128.3934,128.0178,128.079,4387.0
2021-10-18 09:45:00,146.59,146.6,146.11,146.46,21834.0,128.0266,128.0353,127.6073,127.913,21834.0
2021-10-18 09:50:00,146.37,146.67,146.31,146.41,7422.0,127.8344,128.0964,127.782,127.8694,7422.0
2021-10-18 09:55:00,146.58,146.85,146.24,146.25,7330.0,128.0178,128.2536,127.7209,127.7296,7330.0
2021-10-18 10:00:00,146.28,146.34,146.19,146.34,3255.0,127.7558,127.8082,127.6772,127.8082,3255.0
2021-10-18 10:05:00,146.52,146.8,146.52,146.75,3059.0,127.9654,128.21,127.9654,128.1663,3059.0
2021-10-18 10:10:00,146.77,147.04,146.64,146.91,10069.0,128.1838,128.4196,128.0702,128.306,10069.0
2021-10-18 10:15:00,146.91,146.91,146.73,146.73,5905.0,128.306,128.306,128.1488,128.1488,5905.0
2021-10-18 10:20:00,146.69,146.79,146.59,146.67,6667.0,128.1139,128.2012,128.0266,128.0964,6667.0
2021-10-18 10:25:00,146.67,146.83,146.64,146.72,4871.0,128.0964,128.2362,128.0702,128.1401,4871.0
2021-10-18 10:30:00,146.65,146.75,146.55,146.74,22425.0,128.079,128.1663,127.9916,128.1576,22425.0
2021-10-18 10:35:00,146.85,146.86,146.69,146.73,9972.0,128.2536,128.2624,128.1139,128.1488,9972.0
2021-10-18 10:40:00,146.71,147.04,146.71,146.98,6125.0,128.1314,128.4196,128.1314,128.3672,6125.0
2021-10-18 10:45:00,146.98,147.07,146.82,147.07,3350.0,128.3672,128.4458,128.2274,128.4458,3350.0
2021-10-18 10:50:00,147.07,147.19,146.87,146.95,7395.0,128.4458,128.5506,128.2711,128.341,7395.0
2021-10-18 10:55:00,147.09,147.66,147.09,147.66,4208.0,128.4632,128.9611,128.4632,128.9611,4208.0
2021-10-18 11:00:00,147.59,147.96,147.57,147.58,10584.0,128.8999,129.2231,128.8825,128.8912,10584.0
2021-10-18 11:05:00,147.57,147.58,147.2,147.2,7665.0,128.8825,128.8912,128.5593,128.5593,7665.0
2021-10-18 11:10:00,147.26,147.32,147.16,147.19,16425.0,128.6117,128.6641,128.5244,128.5506,16425.0
2021-10-18 11:15:00,147.18,147.21,146.96,147.03,14835.0,128.5418,128.568,128.3497,128.4108,14835.0
2021-10-18 11:20:00,147.09,147.22,146.9,147.02,16925.0,128.4632,128.5768,128.2973,128.4021,16925.0
2021-10-18 11:25:00,147.07,147.37,147.01,147.27,8432.0,128.4458,128.7078,128.3934,128.6204,8432.0
2021-10-18 11:30:00,147.34,147.56,147.0,147.02,27695.0,128.6816,128.8737,128.3846,128.4021,27695.0
2021-10-18 11:35:00,147.02,147.26,147.01,147.16,63788.0,128.4021,128.6117,128.3934,128.5244,63788.0
2021-10-18 11:40:00,147.27,147.53,147.2,147.25,13493.0,128.6204,128.8475,128.5593,128.603,13493.0
2021-10-18 11:45:00,147.24,147.3,147.0,147.12,30948.0,128.5942,128.6466,128.3846,128.4894,30948.0
2021-10-18 11:50:00,147.15,147.24,146.96,146.97,8588.0,128.5156,128.5942,128.3497,128.3584,8588.0
2021-10-18 11:55:00,146.97,147.1,146.97,147.03,4228.0,128.3584,128.472,128.3584,128.4108,4228.0
2021-10-18 12:00:00,147.0,147.09,146.94,146.95,6398.0,128.3846,128.4632,128.3322,128.341,6398.0
2021-10-18 12:05:00,146.93,147.02,146.9,147.0,1636.0,128.3235,128.4021,128.2973,128.3846,1636.0
2021-10-18 12:10:00,146.97,147.06,146.94,147.0,3949.0,128.3584,128.437,128.3322,128.3846,3949.0
2021-10-18 12:15:00,147.01,147.06,146.92,147.0,7393.0,128.3934,128.437,128.3148,128.3846,7393.0
2021-10-18 12:20:00,147.0,147.06,146.94,147.0,6338.0,128.3846,128.437,128.3322,128.3846,6338.0
2021-10-18 12:25:00,147.01,147.1,147.0,147.01,7808.0,128.3934,128.472,128.3846,128.3934,7808.0
2021-10-18 12:30:00,147.0,147.11,147.0,147.11,3902.0,128.3846,128.4807,128.3846,128.4807,3902.0
2021-10-18 12:35:00,147.12,147.12,146.99,147.0,4758.0,128.4894,128.4894,128.3759,128.3846,4758.0
2021-10-18 12:40:00,147.0,147.05,146.99,147.01,6583.0,128.3846,128.4283,128.3759,128.3934,6583.0
2021-10-18 12:45:00,147.0,147.04,146.96,146.96,4418.0,128.3846,128.4196,128.3497,128.3497,4418.0
2021-10-18 12:50:00,147.01,147.02,146.95,147.02,4862.0,128.3934,128.4021,128.341,128.4021,4862.0
2021-10-18 12:55:00,147.02,147.07,146.99,147.01,10968.0,128.4021,128.4458,128.3759,128.3934,10968.0
2021-10-18 13:00:00,147.0,147.06,147.0,147.03,6293.0,128.3846,128.437,128.3846,128.4108,6293.0
2021-10-18 13:05:00,147.02,147.18,147.0,147.15,7121.0,128.4021,128.5418,128.3846,128.5156,7121.0
2021-10-18 13:10:00,147.31,147.51,147.29,147.49,2293.0,128.6554,128.8301,128.6379,128.8126,2293.0
2021-10-18 13:15:00,147.52,147.66,147.5,147.53,8453.0,128.8388,128.9611,128.8213,128.8475,8453.0
2021-10-18 13:20:00,147.48,147.53,147.3,147.3,4773.0,128.8039,128.8475,128.6466,128.6466,4773.0
2021-10-18 13:25:00,147.34,147.38,147.28,147.34,2127.0,128.6816,128.7165,128.6292,128.6816,2127.0
2021-10-18 13:30:00,147.39,147.47,147.33,147.43,6758.0,128.7253,128.7951,128.6729,128.7602,6758.0
2021-10-18 13:35:00,147.4,147.43,147.37,147.39,3067.0,128.734,128.7602,128.7078,128.7253,3067.0
2021-10-18 13:40:00,147.35,147.45,147.29,147.42,3617.0,128.6903,128.7777,128.6379,128.7515,3617.0
2021-10-18 13:45:00,147.41,147.44,147.23,147.35,5475.0,128.7427,128.7689,128.5855,128.6903,5475.0
2021-10-18 13:50:00,147.29,147.29,147.19,147.21,5601.0,128.6379,128.6379,128.5506,128.568,5601.0
2021-10-18 13:55:00,147.19,147.28,147.18,147.25,3946.0,128.5506,128.6292,128.5418,128.603,3946.0
2021-10-18 14:00:00,147.2,147.35,147.18,147.28,3683.0,128.5593,128.6903,128.5418,128.6292,3683.0
2021-10-18 14:05:00,147.29,147.38,147.23,147.34,16256.0,128.6379,128.7165,128.5855,128.6816,16256.0
2021-10-18 14:10:00,147.27,147.37,147.24,147.29,7146.0,128.6204,128.7078,128.5942,128.6379,7146.0
2021-10-18 14:15:00,147.31,147.42,147.3,147.3,7686.0,128.6554,128.7515,128.6466,128.6466,7686.0
2021-10-18 14:20:00,147.33,147.39,147.26,147.32,7467.0,128.6729,128.7253,128.6117,128.6641,7467.0
2021-10-18 14:25:00,147.36,147.4,147.22,147.28,9511.0,128.6991,128.734,128.5768,128.6292,9511.0
2021-10-18 14:30:00,147.23,147.32,147.21,147.31,4305.0,128.5855,128.6641,128.568,128.6554,4305.0
2021-10-18 14:35:00,147.31,147.34,147.24,147.3,8983.0,128.6554,128.6816,128.5942,128.6466,8983.0
2021-10-18 14:40:00,147.3,147.37,147.24,147.32,10913.0,128.6466,128.7078,128.5942,128.6641,10913.0
2021-10-18 14:45:00,147.33,147.34,147.26,147.3,9076.0,128.6729,128.6816,128.6117,128.6466,9076.0
2021-10-18 14:50:00,147.31,147.42,147.24,147.42,15741.0,128.6554,128.7515,128.5942,128.7515,15741.0
2021-10-18 14:55:00,147.49,147.73,147.46,147.72,7269.0,128.8126,129.0222,128.7864,129.0135,7269.0
2021-10-18 15:00:00,147.75,147.92,147.75,147.87,12791.0,129.0397,129.1881,129.0397,129.1445,12791.0
2021-10-18 15:05:00,147.87,148.05,147.85,147.96,3955.0,129.1445,129.3017,129.127,129.2231,3955.0
2021-10-18 15:10:00,147.98,147.98,147.77,147.85,13655.0,129.2405,129.2405,129.0571,129.127,13655.0
2021-10-18 15:15:00,147.85,147.95,147.76,147.9,11559.0,129.127,129.2143,129.0484,129.1707,11559.0
2021-10-18 15:20:00,147.89,147.9,147.73,147.79,8355.0,129.1619,129.1707,129.0222,129.0746,8355.0
2021-10-18 15:25:00,147.85,147.85,147.62,147.65,14474.0,129.127,129.127,128.9261,128.9523,14474.0
2021-10-18 15:30:00,147.64,147.76,147.29,147.3,18905.0,128.9436,129.0484,128.6379,128.6466,18905.0
2021-10-18 15:35:00,147.32,147.52,147.25,147.51,32252.0,128.6641,128.8388,128.603,128.8301,32252.0
2021-10-18 15:40:00,147.55,147.78,147.43,147.76,38691.0,128.865,129.0659,128.7602,129.0484,38691.0
2021-10-18 15:45:00,147.74,147.82,147.52,147.63,72083.0,129.0309,129.1008,128.8388,128.9349,72083.0
2021-10-18 15:50:00,147.64,147.86,147.5,147.78,51329.0,128.9436,129.1357,128.8213,129.0659,51329.0
2021-10-18 15:55:00,147.75,147.91,147.49,147.52,181580.0,129.0397,129.1794,128.8126,128.8388,181580.0
2021-10-19 09:30:00,147.57,147.77,146.76,146.92,36909.0,128.8825,129.0571,128.175,128.3148,36909.0
2021-10-19 09:35:00,146.96,147.74,146.96,147.6,13462.0,128.3497,129.0309,128.3497,128.9087,13462.0
2021-10-19 09:40:00,147.59,147.8,147.27,147.41,10935.0,128.8999,129.0833,128.6204,128.7427,10935.0
2021-10-19 09:45:00,147.33,147.61,147.33,147.45,13438.0,128.6729,128.9174,128.6729,128.7777,13438.0
2021-10-19 09:50:00,147.48,147.63,147.33,147.59,24581.0,128.8039,128.9349,128.6729,128.8999,24581.0
2021-10-19 09:55:00,147.64,147.64,147.26,147.5,6986.0,128.9436,128.9436,128.6117,128.8213,6986.0
2021-10-19 10:00:00,147.49,147.5,147.25,147.43,8398.0,128.8126,128.8213,128.603,128.7602,8398.0
2021-10-19 10:05:00,147.48,147.54,147.4,147.53,13742.0,128.8039,128.8563,128.734,128.8475,13742.0
2021-10-19 10:10:00,147.59,148.02,147.48,147.96,52918.0,128.8999,129.2755,128.8039,129.2231,52918.0
2021-10-19 10:15:00,147.98,148.09,147.7,147.83,22433.0,129.2405,129.3366,128.996,129.1095,22433.0
2021-10-19 10:20:00,147.88,148.13,147.65,148.06,26434.0,129.1532,129.3715,128.9523,129.3104,26434.0
2021-10-19 10:25:00,148.03,148.1,147.83,147.83,16345.0,129.2842,129.3453,129.1095,129.1095,16345.0
2021-10-19 10:30:00,147.87,147.87,147.47,147.47,24462.0,129.1445,129.1445,128.7951,128.7951,24462.0
2021-10-19 10:35:00,147.47,147.64,147.3,147.57,7678.0,128.7951,128.9436,128.6466,128.8825,7678.0
2021-10-19 10:40:00,147.54,147.69,147.5,147.63,15836.0,128.8563,128.9873,128.8213,128.9349,15836.0
2021-10-19 10:45:00,147.66,147.76,147.6,147.61,8870.0,128.9611,129.0484,128.9087,128.9174,8870.0
2021-10-19 10:50:00,147.61,147.61,147.47,147.52,7166.0,128.9174,128.9174,128.7951,128.8388,7166.0
2021-10-19 10:55:00,147.52,147.63,147.44,147.49,9461.0,128.8388,128.9349,128.7689,128.8126,9461.0
2021-10-19 11:00:00,147.46,147.63,147.34,147.62,5940.0,128.7864,128.9349,128.6816,128.9261,5940.0
2021-10-19 11:05:00,147.63,147.79,147.63,147.77,8260.0,128.9349,129.0746,128.9349,129.0571,8260.0
2021-10-19 11:10:00,147.76,147.81,147.7,147.75,19738.0,129.0484,129.0921,128.996,129.0397,19738.0
2021-10-19 11:15:00,147.73,148.01,147.71,148.0,18474.0,129.0222,129.2667,129.0047,129.258,18474.0
2021-10-19 11:20:00,148.01,148.24,148.01,148.09,8333.0,129.2667,129.4676,129.2667,129.3366,8333.0
2021-10-19 11:25:00,148.11,148.38,148.1,148.18,18293.0,129.3541,129.5899,129.3453,129.4152,18293.0
2021-10-19 11:30:00,148.16,148.29,148.09,148.26,10290.0,129.3977,129.5113,129.3366,129.4851,10290.0
2021-10-19 11:35:00,148.25,148.26,148.08,148.12,6374.0,129.4763,129.4851,129.3279,129.3628,6374.0
2021-10-19 11:40:00,148.16,148.34,148.13,148.21,10607.0,129.3977,129.5549,129.3715,129.4414,10607.0
2021-10-19 11:45:00,148.21,148.29,148.2,148.21,11061.0,129.4414,129.5113,129.4327,129.4414,11061.0
2021-10-19 11:50:00,148.22,148.27,147.96,148.06,22644.0,129.4501,129.4938,129.2231,129.3104,22644.0
2021-10-19 11:55:00,148.05,148.08,147.95,148.05,9270.0,129.3017,129.3279,129.2143,129.3017,9270.0
2021-10-19 12:00:00,148.08,148.08,147.98,147.99,8241.0,129.3279,129.3279,129.2405,129.2493,8241.0
2021-10-19 12:05:00,148.0,148.06,148.0,148.03,22855.0,129.258,129.3104,129.258,129.2842,22855.0
2021-10-19 12:10:00,148.04,148.3,148.02,148.15,10433.0,129.2929,129.52,129.2755,129.389,10433.0
2021-10-19 12:15:00,148.15,148.24,148.12,148.24,7031.0,129.389,129.4676,129.3628,129.4676,7031.0
2021-10-19 12:20:00,148.21,148.22,148.06,148.08,11301.0,129.4414,129.4501,129.3104,129.3279,11301.0
2021-10-19 12:25:00,148.07,148.13,148.03,148.1,4758.0,129.3191,129.3715,129.2842,129.3453,4758.0
2021-10-19 12:30:00,148.09,148.37,148.09,148.33,5248.0,129.3366,129.5812,129.3366,129.5462,5248.0
2021-10-19 12:35:00,148.33,148.36,148.22,148.27,12476.0,129.5462,129.5724,129.4501,129.4938,12476.0
2021-10-19 12:40:00,148.27,148.32,148.22,148.32,15421.0,129.4938,129.5375,129.4501,129.5375,15421.0
2021-10-19 12:45:00,148.3,148.39,148.27,148.34,12967.0,129.52,129.5986,129.4938,129.5549,12967.0
2021-10-19 12:50:00,148.34,148.7,148.29,148.68,21699.0,129.5549,129.8694,129.5113,129.8519,21699.0
2021-10-19 12:55:00,148.67,148.71,148.53,148.59,19441.0,129.8432,129.8781,129.7209,129.7733,19441.0
2021-10-19 13:00:00,148.56,148.6,148.53,148.6,8711.0,129.7471,129.782,129.7209,129.782,8711.0
2021-10-19 13:05:00,148.61,148.74,148.59,148.66,7355.0,129.7908,129.9043,129.7733,129.8344,7355.0
2021-10-19 13:10:00,148.67,148.68,148.51,148.51,14168.0,129.8432,129.8519,129.7034,129.7034,14168.0
2021-10-19 13:15:00,148.53,148.54,148.42,148.51,5043.0,129.7209,129.7296,129.6248,129.7034,5043.0
2021-10-19 13:20:00,148.56,148.56,148.48,148.51,19045.0,129.7471,129.7471,129.6772,129.7034,19045.0
2021-10-19 13:25:00,148.5,148.54,148.41,148.53,8952.0,129.6947,129.7296,129.6161,129.7209,8952.0
2021-10-19 13:30:00,148.53,148.59,148.47,148.5,32315.0,129.7209,129.7733,129.6685,129.6947,32315.0
2021-10-19 13:35:00,148.46,148.53,148.42,148.42,7475.0,129.6598,129.7209,129.6248,129.6248,7475.0
2021-10-19 13:40:00,148.38,148.45,148.27,148.34,18266.0,129.5899,129.651,129.4938,129.5549,18266.0
2021-10-19 13:45:00,148.27,148.65,148.27,148.65,11955.0,129.4938,129.8257,129.4938,129.8257,11955.0
2021-10-19 13:50:00,148.72,148.79,148.71,148.75,10316.0,129.8868,129.948,129.8781,129.913,10316.0
2021-10-19 13:55:00,148.76,148.8,148.67,148.75,6448.0,129.9218,129.9567,129.8432,129.913,6448.0
2021-10-19 14:00:00,148.75,148.97,148.71,148.97,6799.0,129.913,130.1052,129.8781,130.1052,6799.0
2021-10-19 14:05:00,148.97,149.21,148.86,149.18,18938.0,130.1052,130.3148,130.0091,130.2886,18938.0
2021-10-19 14:10:00,149.16,149.36,149.16,149.33,7447.0,130.2711,130.4458,130.2711,130.4196,7447.0
2021-10-19 14:15:00,149.3,149.53,149.27,149.52,7620.0,130.3934,130.5943,130.3672,130.5855,7620.0
2021-10-19 14:20:00,149.48,149.57,149.44,149.57,10033.0,130.5506,130.6292,130.5157,130.6292,10033.0
2021-10-19 14:25:00,149.53,149.83,149.53,149.83,13649.0,130.5943,130.8563,130.5943,130.8563,13649.0
2021-10-19 14:30:00,149.83,149.85,149.72,149.85,15342.0,130.8563,130.8737,130.7602,130.8737,15342.0
2021-10-19 14:35:00,149.84,149.92,149.77,149.91,10319.0,130.865,130.9349,130.8039,130.9261,10319.0
2021-10-19 14:40:00,149.91,149.93,149.77,149.82,9751.0,130.9261,130.9436,130.8039,130.8475,9751.0
2021-10-19 14:45:00,149.81,149.85,149.76,149.77,6189.0,130.8388,130.8737,130.7951,130.8039,6189.0
2021-10-19 14:50:00,149.77,149.77,149.66,149.75,11731.0,130.8039,130.8039,130.7078,130.7864,11731.0
2021-10-19 14:55:00,149.75,149.81,149.68,149.74,7057.0,130.7864,130.8388,130.7253,130.7777,7057.0
2021-10-19 15:00:00,149.75,149.76,149.63,149.67,8675.0,130.7864,130.7951,130.6816,130.7165,8675.0
2021-10-19 15:05:00,149.62,149.7,149.5,149.56,7746.0,130.6729,130.7427,130.5681,130.6205,7746.0
2021-10-19 15:10:00,149.58,149.78,149.46,149.76,18246.0,130.6379,130.8126,130.5331,130.7951,18246.0
2021-10-19 15:15:00,149.76,150.08,149.62,150.07,15954.0,130.7951,131.0746,130.6729,131.0659,15954.0
2021-10-19 15:20:00,150.04,150.06,149.78,149.8,23358.0,131.0397,131.0571,130.8126,130.8301,23358.0
2021-10-19 15:25:00,149.79,149.9,149.73,149.88,14557.0,130.8213,130.9174,130.7689,130.8999,14557.0
2021-10-19 15:30:00,149.91,150.11,149.84,149.9,25138.0,130.9261,131.1008,130.865,130.9174,25138.0
2021-10-19 15:35:00,149.98,150.09,149.56,149.56,21751.0,130.9873,131.0833,130.6205,130.6205,21751.0
2021-10-19 15:40:00,149.53,149.74,149.5,149.74,14095.0,130.5943,130.7777,130.5681,130.7777,14095.0
2021-10-19 15:45:00,149.74,149.9,149.73,149.75,16196.0,130.7777,130.9174,130.7689,130.7864,16196.0
2021-10-19 15:50:00,149.73,149.94,149.63,149.9,32010.0,130.7689,130.9523,130.6816,130.9174,32010.0
2021-10-19 15:55:00,149.92,149.97,149.74,149.92,67025.0,130.9349,130.9785,130.7777,130.9349,67025.0
2021-10-20 09:30:00,150.75,150.95,150.38,150.41,17940.0,131.6598,131.8344,131.3366,131.3628,17940.0
2021-10-20 09:35:00,150.4,151.41,150.4,151.22,13603.0,131.3541,132.2362,131.3541,132.0702,13603.0
2021-10-20 09:40:00,151.26,151.62,151.26,151.62,1704.0,132.1052,132.4196,132.1052,132.4196,1704.0
2021-10-20 09:45:00,151.76,151.77,151.29,151.42,5964.0,132.5419,132.5506,132.1314,132.2449,5964.0
2021-10-20 09:50:00,151.34,151.45,151.13,151.32,6300.0,132.175,132.2711,131.9916,132.1576,6300.0
2021-10-20 09:55:00,151.4,151.6,151.17,151.29,5037.0,132.2274,132.4021,132.0266,132.1314,5037.0
2021-10-20 10:00:00,151.29,151.46,151.26,151.26,1300.0,132.1314,132.2798,132.1052,132.1052,1300.0
2021-10-20 10:05:00,151.18,151.41,151.18,151.41,2402.0,132.0353,132.2362,132.0353,132.2362,2402.0
2021-10-20 10:10:00,151.29,151.36,151.2,151.3,4301.0,132.1314,132.1925,132.0528,132.1401,4301.0
2021-10-20 10:15:00,151.25,151.84,151.25,151.78,1959.0,132.0964,132.6117,132.0964,132.5593,1959.0
2021-10-20 10:20:00,151.68,152.14,151.64,152.14,5146.0,132.472,132.8737,132.4371,132.8737,5146.0
2021-10-20 10:25:00,151.96,152.0,151.86,151.96,5795.0,132.7165,132.7515,132.6292,132.7165,5795.0
2021-10-20 10:30:00,151.9,151.94,151.64,151.64,4898.0,132.6641,132.6991,132.4371,132.4371,4898.0
2021-10-20 10:35:00,151.65,151.68,151.49,151.67,3044.0,132.4458,132.472,132.306,132.4633,3044.0
2021-10-20 10:40:00,151.67,151.8,151.56,151.79,3812.0,132.4633,132.5768,132.3672,132.5681,3812.0
2021-10-20 10:45:00,151.86,152.07,151.79,152.06,6136.0,132.6292,132.8126,132.5681,132.8039,6136.0
2021-10-20 10:50:00,152.08,152.31,152.05,152.27,5478.0,132.8213,133.0222,132.7951,132.9873,5478.0
2021-10-20 10:55:00,152.24,152.56,152.23,152.56,7070.0,132.9611,133.2405,132.9523,133.2405,7070.0
2021-10-20 11:00:00,152.49,152.56,152.16,152.21,6702.0,133.1794,133.2405,132.8912,132.9349,6702.0
2021-10-20 11:05:00,152.15,152.29,152.06,152.29,9953.0,132.8825,133.0047,132.8039,133.0047,9953.0
2021-10-20 11:10:00,152.21,152.27,152.16,152.18,3730.0,132.9349,132.9873,132.8912,132.9087,3730.0
2021-10-20 11:15:00,152.18,152.22,152.05,152.08,4315.0,132.9087,132.9436,132.7951,132.8213,4315.0
2021-10-20 11:20:00,152.11,152.42,152.08,152.42,6842.0,132.8475,133.1183,132.8213,133.1183,6842.0
2021-10-20 11:25:00,152.38,152.47,152.26,152.38,8388.0,133.0833,133.1619,132.9785,133.0833,8388.0
2021-10-20 11:30:00,152.39,152.55,152.31,152.31,9324.0,133.0921,133.2318,133.0222,133.0222,9324.0
2021-10-20 11:35:00,152.28,152.39,152.23,152.27,5514.0,132.996,133.0921,132.9523,132.9873,5514.0
2021-10-20 11:40:00,152.3,152.58,152.3,152.54,8185.0,133.0135,133.258,133.0135,133.2231,8185.0
2021-10-20 11:45:00,152.56,152.56,152.27,152.37,7360.0,133.2405,133.2405,132.9873,133.0746,7360.0
2021-10-20 11:50:00,152.38,152.55,152.33,152.54,13528.0,133.0833,133.2318,133.0397,133.2231,13528.0
2021-10-20 11:55:00,152.53,152.91,152.53,152.81,12213.0,133.2143,133.5462,133.2143,133.4589,12213.0
2021-10-20 12:00:00,152.76,152.76,152.61,152.69,8484.0,133.4152,133.4152,133.2842,133.3541,8484.0
2021-10-20 12:05:00,152.71,152.83,152.71,152.78,5692.0,133.3716,133.4764,133.3716,133.4327,5692.0
2021-10-20 12:10:00,152.8,152.97,152.79,152.91,5620.0,133.4502,133.5986,133.4414,133.5462,5620.0
2021-10-20 12:15:00,152.93,152.95,152.8,152.81,8947.0,133.5637,133.5812,133.4502,133.4589,8947.0
2021-10-20 12:20:00,152.84,153.13,152.8,153.03,13226.0,133.4851,133.7384,133.4502,133.651,13226.0
2021-10-20 12:25:00,153.06,153.25,153.02,153.24,8921.0,133.6772,133.8432,133.6423,133.8344,8921.0
2021-10-20 12:30:00,153.29,153.49,153.26,153.45,8773.0,133.8781,134.0528,133.8519,134.0178,8773.0
2021-10-20 12:35:00,153.49,153.74,153.47,153.74,15883.0,134.0528,134.2711,134.0353,134.2711,15883.0
2021-10-20 12:40:00,153.71,154.08,153.67,153.89,33880.0,134.2449,134.5681,134.21,134.4021,33880.0
2021-10-20 12:45:00,153.87,154.02,153.66,153.83,10318.0,134.3847,134.5157,134.2013,134.3497,10318.0
2021-10-20 12:50:00,153.83,154.05,153.79,153.87,10035.0,134.3497,134.5419,134.3148,134.3847,10035.0
2021-10-20 12:55:00,153.98,154.27,153.87,154.2,10492.0,134.4807,134.734,134.3847,134.6729,10492.0
2021-10-20 13:00:00,154.16,154.19,153.92,153.98,11645.0,134.6379,134.6641,134.4283,134.4807,11645.0
2021-10-20 13:05:00,153.97,154.02,153.77,153.92,20224.0,134.472,134.5157,134.2973,134.4283,20224.0
2021-10-20 13:10:00,153.92,153.93,153.71,153.9,14731.0,134.4283,134.4371,134.2449,134.4109,14731.0
2021-10-20 13:15:00,153.92,154.06,153.89,153.89,11281.0,134.4283,134.5506,134.4021,134.4021,11281.0
2021-10-20 13:20:00,153.88,153.96,153.79,153.88,6956.0,134.3934,134.4633,134.3148,134.3934,6956.0
2021-10-20 13:25:00,153.85,153.9,153.68,153.71,8147.0,134.3672,134.4109,134.2187,134.2449,8147.0
2021-10-20 13:30:00,153.74,153.8,153.67,153.68,7291.0,134.2711,134.3235,134.21,134.2187,7291.0
2021-10-20 13:35:00,153.62,153.77,153.58,153.72,15006.0,134.1663,134.2973,134.1314,134.2537,15006.0
2021-10-20 13:40:00,153.74,153.81,153.56,153.56,13526.0,134.2711,134.3323,134.1139,134.1139,13526.0
2021-10-20 13:45:00,153.56,153.69,153.55,153.61,14507.0,134.1139,134.2275,134.1052,134.1576,14507.0
2021-10-20 13:50:00,153.59,153.79,153.59,153.72,12540.0,134.1401,134.3148,134.1401,134.2537,12540.0
2021-10-20 13:55:00,153.7,153.72,153.51,153.6,3694.0,134.2362,134.2537,134.0702,134.1488,3694.0
2021-10-20 14:00:00,153.54,153.58,153.36,153.36,4408.0,134.0964,134.1314,133.9392,133.9392,4408.0
2021-10-20 14:05:00,153.34,153.68,153.34,153.61,6239.0,133.9218,134.2187,133.9218,134.1576,6239.0
2021-10-20 14:10:00,153.59,153.62,153.51,153.56,18344.0,134.1401,134.1663,134.0702,134.1139,18344.0
2021-10-20 14:15:00,153.56,153.67,153.5,153.52,6582.0,134.1139,134.21,134.0615,134.079,6582.0
2021-10-20 14:20:00,153.44,153.47,153.26,153.27,6665.0,134.0091,134.0353,133.8519,133.8606,6665.0
2021-10-20 14:25:00,153.24,153.27,153.17,153.22,2296.0,133.8344,133.8606,133.7733,133.817,2296.0
2021-10-20 14:30:00,153.21,153.41,153.21,153.38,3433.0,133.8082,133.9829,133.8082,133.9567,3433.0
2021-10-20 14:35:00,153.42,153.52,153.35,153.49,4045.0,133.9916,134.079,133.9305,134.0528,4045.0
2021-10-20 14:40:00,153.48,153.48,153.28,153.37,9015.0,134.044,134.044,133.8694,133.948,9015.0
2021-10-20 14:45:00,153.34,153.39,153.25,153.31,5534.0,133.9218,133.9654,133.8432,133.8956,5534.0
2021-10-20 14:50:00,153.3,153.33,153.24,153.33,4552.0,133.8868,133.913,133.8344,133.913,4552.0
2021-10-20 14:55:00,153.33,153.34,153.24,153.26,3253.0,133.913,133.9218,133.8344,133.8519,3253.0
2021-10-20 15:00:00,153.3,153.44,153.26,153.41,4215.0,133.8868,134.0091,133.8519,133.9829,4215.0
2021-10-20 15:05:00,153.41,153.54,153.39,153.52,4957.0,133.9829,134.0964,133.9654,134.079,4957.0
2021-10-20 15:10:00,153.52,153.52,153.24,153.24,5313.0,134.079,134.079,133.8344,133.8344,5313.0
2021-10-20 15:15:00,153.17,153.31,153.12,153.14,11613.0,133.7733,133.8956,133.7296,133.7471,11613.0
2021-10-20 15:20:00,153.08,153.11,152.89,153.03,7121.0,133.6947,133.7209,133.5288,133.651,7121.0
2021-10-20 15:25:00,153.03,153.08,152.84,152.84,7693.0,133.651,133.6947,133.4851,133.4851,7693.0
2021-10-20 15:30:00,152.88,152.88,152.74,152.84,14519.0,133.52,133.52,133.3978,133.4851,14519.0
2021-10-20 15:35:00,152.81,152.82,152.67,152.76,11778.0,133.4589,133.4676,133.3366,133.4152,11778.0
2021-10-20 15:40:00,152.75,153.06,152.75,152.85,39128.0,133.4065,133.6772,133.4065,133.4938,39128.0
2021-10-20 15:45:00,152.81,153.22,152.74,153.16,41654.0,133.4589,133.817,133.3978,133.7646,41654.0
2021-10-20 15:50:00,153.12,153.35,153.07,153.15,36647.0,133.7296,133.9305,133.686,133.7558,36647.0
2021-10-20 15:55:00,153.16,153.32,153.03,153.16,79050.0,133.7646,133.9043,133.651,133.7646,79050.0
2021-10-21 09:30:00,153.02,153.16,152.45,152.45,15930.0,133.6423,133.7646,133.1445,133.1445,15930.0
2021-10-21 09:35:00,152.43,152.62,152.33,152.43,3091.0,133.127,133.293,133.0397,133.127,3091.0
2021-10-21 09:40:00,152.42,152.69,152.33,152.69,2984.0,133.1183,133.3541,133.0397,133.3541,2984.0
2021-10-21 09:45:00,152.63,152.75,152.54,152.75,5870.0,133.3017,133.4065,133.2231,133.4065,5870.0
2021-10-21 09:50:00,152.76,153.1,152.76,153.05,2772.0,133.4152,133.7122,133.4152,133.6685,2772.0
2021-10-21 09:55:00,152.98,153.14,152.98,153.05,1306.0,133.6074,133.7471,133.6074,133.6685,1306.0
2021-10-21 10:00:00,153.06,153.18,152.99,153.18,6422.0,133.6772,133.782,133.6161,133.782,6422.0
2021-10-21 10:05:00,153.15,153.25,153.02,153.19,13979.0,133.7558,133.8432,133.6423,133.7908,13979.0
2021-10-21 10:10:00,153.25,153.58,153.21,153.57,4379.0,133.8432,134.1314,133.8082,134.1226,4379.0
2021-10-21 10:15:00,153.53,153.72,153.21,153.21,19486.0,134.0877,134.2537,133.8082,133.8082,19486.0
2021-10-21 10:20:00,153.25,153.43,153.2,153.43,2391.0,133.8432,134.0004,133.7995,134.0004,2391.0
2021-10-21 10:25:00,153.51,153.57,153.31,153.31,4352.0,134.0702,134.1226,133.8956,133.8956,4352.0
2021-10-21 10:30:00,153.3,153.3,153.19,153.21,700.0,133.8868,133.8868,133.7908,133.8082,700.0
2021-10-21 10:35:00,153.2,153.21,152.85,152.95,4137.0,133.7995,133.8082,133.4938,133.5812,4137.0
2021-10-21 10:40:00,152.93,153.06,152.92,153.0,1318.0,133.5637,133.6772,133.555,133.6248,1318.0
2021-10-21 10:45:00,153.02,153.61,153.02,153.5,13648.0,133.6423,134.1576,133.6423,134.0615,13648.0
2021-10-21 10:50:00,153.47,153.6,153.44,153.55,8811.0,134.0353,134.1488,134.0091,134.1052,8811.0
2021-10-21 10:55:00,153.57,153.74,153.49,153.49,5122.0,134.1226,134.2711,134.0528,134.0528,5122.0
2021-10-21 11:00:00,153.62,153.73,153.58,153.71,7045.0,134.1663,134.2624,134.1314,134.2449,7045.0
2021-10-21 11:05:00,153.91,153.94,153.76,153.78,5828.0,134.4196,134.4458,134.2886,134.3061,5828.0
2021-10-21 11:10:00,153.74,153.74,153.43,153.46,4383.0,134.2711,134.2711,134.0004,134.0266,4383.0
2021-10-21 11:15:00,153.41,153.48,153.3,153.3,4789.0,133.9829,134.044,133.8868,133.8868,4789.0
2021-10-21 11:20:00,153.28,153.5,153.28,153.5,2423.0,133.8694,134.0615,133.8694,134.0615,2423.0
2021-10-21 11:25:00,153.52,153.65,153.47,153.49,3397.0,134.079,134.1925,134.0353,134.0528,3397.0
2021-10-21 11:30:00,153.56,153.56,153.32,153.42,8642.0,134.1139,134.1139,133.9043,133.9916,8642.0
2021-10-21 11:35:00,153.38,153.5,153.34,153.37,2233.0,133.9567,134.0615,133.9218,133.948,2233.0
2021-10-21 11:40:00,153.4,153.42,153.19,153.19,2749.0,133.9742,133.9916,133.7908,133.7908,2749.0
2021-10-21 11:45:00,153.15,153.19,153.04,153.16,6669.0,133.7558,133.7908,133.6598,133.7646,6669.0
2021-10-21 11:50:00,153.05,153.09,153.05,153.05,1011.0,133.6685,133.7034,133.6685,133.6685,1011.0
2021-10-21 11:55:00,153.0,153.13,153.0,153.1,3971.0,133.6248,133.7384,133.6248,133.7122,3971.0
2021-10-21 12:00:00,153.13,153.46,153.13,153.35,22783.0,133.7384,134.0266,133.7384,133.9305,22783.0
2021-10-21 12:05:00,153.34,153.44,153.29,153.4,1752.0,133.9218,134.0091,133.8781,133.9742,1752.0
2021-10-21 12:10:00,153.38,153.5,153.3,153.5,19032.0,133.9567,134.0615,133.8868,134.0615,19032.0
2021-10-21 12:15:00,153.48,153.82,153.44,153.82,7495.0,134.044,134.341,134.0091,134.341,7495.0
2021-10-21 12:20:00,153.8,154.13,153.8,153.9,25934.0,134.3235,134.6117,134.3235,134.4109,25934.0
2021-10-21 12:25:00,153.87,153.9,153.53,153.64,8903.0,134.3847,134.4109,134.0877,134.1838,8903.0
2021-10-21 12:30:00,153.64,153.79,153.58,153.79,2656.0,134.1838,134.3148,134.1314,134.3148,2656.0
2021-10-21 12:35:00,153.73,153.85,153.63,153.71,12350.0,134.2624,134.3672,134.175,134.2449,12350.0
2021-10-21 12:40:00,153.63,153.8,153.61,153.79,2530.0,134.175,134.3235,134.1576,134.3148,2530.0
2021-10-21 12:45:00,153.75,153.78,153.71,153.74,812.0,134.2799,134.3061,134.2449,134.2711,812.0
2021-10-21 12:50:00,153.75,153.92,153.71,153.92,4021.0,134.2799,134.4283,134.2449,134.4283,4021.0
2021-10-21 12:55:00,153.88,153.99,153.87,153.95,1001.0,134.3934,134.4895,134.3847,134.4545,1001.0
2021-10-21 13:00:00,153.97,154.12,153.88,154.1,2082.0,134.472,134.603,134.3934,134.5855,2082.0
2021-10-21 13:05:00,154.11,154.14,154.05,154.08,2157.0,134.5943,134.6205,134.5419,134.5681,2157.0
2021-10-21 13:10:00,154.11,154.18,154.11,154.18,1722.0,134.5943,134.6554,134.5943,134.6554,1722.0
2021-10-21 13:15:00,154.16,154.19,154.11,154.19,3182.0,134.6379,134.6641,134.5943,134.6641,3182.0
2021-10-21 13:20:00,154.19,154.26,154.14,154.25,2234.0,134.6641,134.7253,134.6205,134.7165,2234.0
2021-10-21 13:25:00,154.27,154.3,154.23,154.3,823.0,134.734,134.7602,134.6991,134.7602,823.0
2021-10-21 13:30:00,154.32,154.33,154.19,154.25,3638.0,134.7777,134.7864,134.6641,134.7165,3638.0
2021-10-21 13:35:00,154.22,154.25,154.18,154.24,1699.0,134.6903,134.7165,134.6554,134.7078,1699.0
2021-10-21 13:40:00,154.24,154.27,154.12,154.19,3432.0,134.7078,134.734,134.603,134.6641,3432.0
2021-10-21 13:45:00,154.14,154.14,154.05,154.06,2500.0,134.6205,134.6205,134.5419,134.5506,2500.0
2021-10-21 13:50:00,154.08,154.18,154.08,154.13,2831.0,134.5681,134.6554,134.5681,134.6117,2831.0
2021-10-21 13:55:00,154.17,154.26,154.13,154.26,2018.0,134.6467,134.7253,134.6117,134.7253,2018.0
2021-10-21 14:00:00,154.26,154.4,154.22,154.36,11735.0,134.7253,134.8475,134.6903,134.8126,11735.0
2021-10-21 14:05:00,154.28,154.32,154.11,154.13,5515.0,134.7427,134.7777,134.5943,134.6117,5515.0
2021-10-21 14:10:00,154.12,154.25,154.09,154.22,4311.0,134.603,134.7165,134.5768,134.6903,4311.0
2021-10-21 14:15:00,154.22,154.31,154.22,154.28,3930.0,134.6903,134.7689,134.6903,134.7427,3930.0
2021-10-21 14:20:00,154.28,154.4,153.94,153.99,25767.0,134.7427,134.8475,134.4458,134.4895,25767.0
2021-10-21 14:25:00,154.0,154.28,154.0,154.28,4314.0,134.4982,134.7427,134.4982,134.7427,4314.0
2021-10-21 14:30:00,154.24,154.3,154.18,154.2,3786.0,134.7078,134.7602,134.6554,134.6729,3786.0
2021-10-21 14:35:00,154.2,154.31,154.2,154.29,3388.0,134.6729,134.7689,134.6729,134.7515,3388.0
2021-10-21 14:40:00,154.2,154.34,154.18,154.32,3153.0,134.6729,134.7951,134.6554,134.7777,3153.0
2021-10-21 14:45:00,154.33,154.48,154.23,154.35,5136.0,134.7864,134.9174,134.6991,134.8039,5136.0
2021-10-21 14:50:00,154.37,154.48,154.36,154.41,3983.0,134.8213,134.9174,134.8126,134.8563,3983.0
2021-10-21 14:55:00,154.42,154.48,154.35,154.4,21988.0,134.865,134.9174,134.8039,134.8475,21988.0
2021-10-21 15:00:00,154.43,154.44,154.3,154.4,3576.0,134.8737,134.8825,134.7602,134.8475,3576.0
2021-10-21 15:05:00,154.4,154.41,154.29,154.35,2922.0,134.8475,134.8563,134.7515,134.8039,2922.0
2021-10-21 15:10:00,154.31,154.46,154.28,154.33,9022.0,134.7689,134.8999,134.7427,134.7864,9022.0
2021-10-21 15:15:00,154.28,154.42,154.24,154.42,2895.0,134.7427,134.865,134.7078,134.865,2895.0
2021-10-21 15:20:00,154.35,154.36,154.16,154.3,23028.0,134.8039,134.8126,134.6379,134.7602,23028.0
2021-10-21 15:25:00,154.32,154.47,154.32,154.41,5842.0,134.7777,134.9087,134.7777,134.8563,5842.0
2021-10-21 15:30:00,154.37,154.38,154.0,154.05,8131.0,134.8213,134.8301,134.4982,134.5419,8131.0
2021-10-21 15:35:00,153.95,154.08,153.9,154.08,5174.0,134.4545,134.5681,134.4109,134.5681,5174.0
2021-10-21 15:40:00,154.07,154.44,154.07,154.42,19977.0,134.5593,134.8825,134.5593,134.865,19977.0
2021-10-21 15:45:00,154.43,154.51,154.35,154.37,28427.0,134.8737,134.9436,134.8039,134.8213,28427.0
2021-10-21 15:50:00,154.41,154.66,154.37,154.66,40991.0,134.8563,135.0746,134.8213,135.0746,40991.0
2021-10-21 15:55:00,154.66,154.87,154.61,154.75,65386.0,135.0746,135.258,135.0309,135.1532,65386.0
2021-10-22 09:30:00,155.0,155.09,153.98,155.01,25517.0,135.3716,135.4502,134.4807,135.3803,25517.0
2021-10-22 09:35:00,155.04,155.49,155.04,155.32,5089.0,135.4065,135.7995,135.4065,135.651,5089.0
2021-10-22 09:40:00,155.23,155.71,155.23,155.71,3800.0,135.5724,135.9916,135.5724,135.9916,3800.0
2021-10-22 09:45:00,155.63,156.02,155.51,156.02,12427.0,135.9218,136.2624,135.817,136.2624,12427.0
2021-10-22 09:50:00,155.99,155.99,155.75,155.75,9550.0,136.2362,136.2362,136.0266,136.0266,9550.0
2021-10-22 09:55:00,155.76,155.98,155.56,155.61,8738.0,136.0353,136.2275,135.8606,135.9043,8738.0
2021-10-22 10:00:00,155.56,155.74,155.36,155.74,3193.0,135.8606,136.0178,135.686,136.0178,3193.0
2021-10-22 10:05:00,155.75,155.75,155.42,155.42,2060.0,136.0266,136.0266,135.7384,135.7384,2060.0
2021-10-22 10:10:00,155.42,155.49,155.17,155.43,6091.0,135.7384,135.7995,135.52,135.7471,6091.0
2021-10-22 10:15:00,155.44,155.59,155.34,155.38,4700.0,135.7558,135.8868,135.6685,135.7034,4700.0
2021-10-22 10:20:00,155.39,155.72,155.39,155.61,9631.0,135.7122,136.0004,135.7122,135.9043,9631.0
2021-10-22 10:25:00,155.6,155.91,155.58,155.91,2186.0,135.8956,136.1663,135.8781,136.1663,2186.0
2021-10-22 10:30:00,155.98,156.23,155.97,156.16,6609.0,136.2275,136.4458,136.2187,136.3847,6609.0
2021-10-22 10:35:00,156.2,156.43,156.18,156.33,5341.0,136.4196,136.6205,136.4021,136.5331,5341.0
2021-10-22 10:40:00,156.35,156.7,156.27,156.67,5806.0,136.5506,136.8563,136.4807,136.8301,5806.0
2021-10-22 10:45:00,156.62,157.1,156.59,157.09,6780.0,136.7864,137.2056,136.7602,137.1969,6780.0
2021-10-22 10:50:00,157.06,157.07,156.84,156.93,5331.0,137.1707,137.1794,136.9786,137.0572,5331.0
2021-10-22 10:55:00,156.84,157.0,156.79,156.94,7108.0,136.9786,137.1183,136.9349,137.0659,7108.0
2021-10-22 11:00:00,156.94,156.94,156.5,156.78,9040.0,137.0659,137.0659,136.6816,136.9261,9040.0
2021-10-22 11:05:00,156.67,156.8,156.67,156.8,4676.0,136.8301,136.9436,136.8301,136.9436,4676.0
2021-10-22 11:10:00,156.78,156.91,156.75,156.75,3829.0,136.9261,137.0397,136.8999,136.8999,3829.0
2021-10-22 11:15:00,156.81,156.9,156.59,156.9,4390.0,136.9523,137.031,136.7602,137.031,4390.0
2021-10-22 11:20:00,156.86,156.93,156.74,156.76,7424.0,136.996,137.0572,136.8912,136.9087,7424.0
2021-10-22 11:25:00,156.76,157.04,156.62,157.04,3823.0,136.9087,137.1532,136.7864,137.1532,3823.0
2021-10-22 11:30:00,157.05,157.08,156.7,156.72,4369.0,137.162,137.1882,136.8563,136.8737,4369.0
2021-10-22 11:35:00,156.71,156.74,156.51,156.52,3357.0,136.865,136.8912,136.6903,136.6991,3357.0
2021-10-22 11:40:00,156.55,156.59,156.31,156.37,4650.0,136.7253,136.7602,136.5157,136.5681,4650.0
2021-10-22 11:45:00,156.33,156.34,156.24,156.27,4434.0,136.5331,136.5419,136.4545,136.4807,4434.0
2021-10-22 11:50:00,156.18,156.37,156.15,156.37,5629.0,136.4021,136.5681,136.3759,136.5681,5629.0
2021-10-22 11:55:00,156.34,156.67,156.34,156.61,19601.0,136.5419,136.8301,136.5419,136.7777,19601.0
2021-10-22 12:00:00,156.64,156.79,156.5,156.72,9520.0,136.8039,136.9349,136.6816,136.8737,9520.0
2021-10-22 12:05:00,156.67,156.73,156.55,156.56,10924.0,136.8301,136.8825,136.7253,136.734,10924.0
2021-10-22 12:10:00,156.59,156.71,156.5,156.68,10356.0,136.7602,136.865,136.6816,136.8388,10356.0
2021-10-22 12:15:00,156.64,156.71,156.46,156.55,8534.0,136.8039,136.865,136.6467,136.7253,8534.0
2021-10-22 12:20:00,156.5,156.6,156.44,156.6,2507.0,136.6816,136.7689,136.6292,136.7689,2507.0
2021-10-22 12:25:00,156.63,156.77,156.62,156.76,8376.0,136.7951,136.9174,136.7864,136.9087,8376.0
2021-10-22 12:30:00,156.77,156.98,156.68,156.98,4253.0,136.9174,137.1008,136.8388,137.1008,4253.0
2021-10-22 12:35:00,156.88,157.05,156.88,156.99,4732.0,137.0135,137.162,137.0135,137.1096,4732.0
2021-10-22 12:40:00,156.92,157.03,156.87,157.0,2820.0,137.0484,137.1445,137.0048,137.1183,2820.0
2021-10-22 12:45:00,156.91,156.99,156.88,156.88,3568.0,137.0397,137.1096,137.0135,137.0135,3568.0
2021-10-22 12:50:00,156.81,156.89,156.77,156.77,1650.0,136.9523,137.0222,136.9174,136.9174,1650.0
2021-10-22 12:55:00,156.73,156.87,156.62,156.62,2860.0,136.8825,137.0048,136.7864,136.7864,2860.0
2021-10-22 13:00:00,156.63,156.63,156.49,156.49,940.0,136.7951,136.7951,136.6729,136.6729,940.0
2021-10-22 13:05:00,156.54,156.63,156.5,156.62,5820.0,136.7165,136.7951,136.6816,136.7864,5820.0
2021-10-22 13:10:00,156.65,156.72,156.65,156.7,5867.0,136.8126,136.8737,136.8126,136.8563,5867.0
2021-10-22 13:15:00,156.74,156.75,156.53,156.68,14642.0,136.8912,136.8999,136.7078,136.8388,14642.0
2021-10-22 13:20:00,156.68,156.79,156.68,156.74,2055.0,136.8388,136.9349,136.8388,136.8912,2055.0
2021-10-22 13:25:00,156.76,156.79,156.63,156.63,10496.0,136.9087,136.9349,136.7951,136.7951,10496.0
2021-10-22 13:30:00,156.48,156.58,156.44,156.58,3516.0,136.6641,136.7515,136.6292,136.7515,3516.0
2021-10-22 13:35:00,156.6,156.63,156.57,156.63,2169.0,136.7689,136.7951,136.7427,136.7951,2169.0
2021-10-22 13:40:00,156.6,156.76,156.6,156.61,4118.0,136.7689,136.9087,136.7689,136.7777,4118.0
2021-10-22 13:45:00,156.66,156.84,156.61,156.81,6112.0,136.8213,136.9786,136.7777,136.9523,6112.0
2021-10-22 13:50:00,156.84,156.97,156.84,156.97,5642.0,136.9786,137.0921,136.9786,137.0921,5642.0
2021-10-22 13:55:00,156.98,157.02,156.87,156.97,9057.0,137.1008,137.1358,137.0048,137.0921,9057.0
2021-10-22 14:00:00,156.99,156.99,156.92,156.92,2862.0,137.1096,137.1096,137.0484,137.0484,2862.0
2021-10-22 14:05:00,156.86,156.86,156.68,156.8,7692.0,136.996,136.996,136.8388,136.9436,7692.0
2021-10-22 14:10:00,156.81,156.88,156.81,156.86,4394.0,136.9523,137.0135,136.9523,136.996,4394.0
2021-10-22 14:15:00,156.82,156.88,156.74,156.77,4060.0,136.9611,137.0135,136.8912,136.9174,4060.0
2021-10-22 14:20:00,156.8,156.82,156.71,156.77,3875.0,136.9436,136.9611,136.865,136.9174,3875.0
2021-10-22 14:25:00,156.73,156.87,156.73,156.81,4296.0,136.8825,137.0048,136.8825,136.9523,4296.0
2021-10-22 14:30:00,156.83,156.91,156.7,156.7,8895.0,136.9698,137.0397,136.8563,136.8563,8895.0
2021-10-22 14:35:00,156.7,156.74,156.52,156.52,1979.0,136.8563,136.8912,136.6991,136.6991,1979.0
2021-10-22 14:40:00,156.54,156.59,156.32,156.33,4525.0,136.7165,136.7602,136.5244,136.5331,4525.0
2021-10-22 14:45:00,156.33,156.51,156.28,156.46,12919.0,136.5331,136.6903,136.4895,136.6467,12919.0
2021-10-22 14:50:00,156.47,156.51,156.4,156.47,7124.0,136.6554,136.6903,136.5943,136.6554,7124.0
2021-10-22 14:55:00,156.47,156.49,156.33,156.34,3497.0,136.6554,136.6729,136.5331,136.5419,3497.0
2021-10-22 15:00:00,156.32,156.34,156.22,156.25,7436.0,136.5244,136.5419,136.4371,136.4633,7436.0
2021-10-22 15:05:00,156.26,156.31,156.22,156.3,8710.0,136.472,136.5157,136.4371,136.5069,8710.0
2021-10-22 15:10:00,156.3,156.3,156.13,156.17,4107.0,136.5069,136.5069,136.3585,136.3934,4107.0
2021-10-22 15:15:00,156.21,156.23,156.07,156.07,7440.0,136.4283,136.4458,136.3061,136.3061,7440.0
2021-10-22 15:20:00,156.05,156.23,156.0,156.09,10213.0,136.2886,136.4458,136.2449,136.3235,10213.0
2021-10-22 15:25:00,156.12,156.23,156.06,156.22,5749.0,136.3497,136.4458,136.2973,136.4371,5749.0
2021-10-22 15:30:00,156.23,156.38,156.19,156.32,8491.0,136.4458,136.5768,136.4109,136.5244,8491.0
2021-10-22 15:35:00,156.39,156.78,156.34,156.74,9654.0,136.5855,136.9261,136.5419,136.8912,9654.0
2021-10-22 15:40:00,156.71,156.75,156.6,156.75,14144.0,136.865,136.8999,136.7689,136.8999,14144.0
2021-10-22 15:45:00,156.75,156.88,156.7,156.78,18912.0,136.8999,137.0135,136.8563,136.9261,18912.0
2021-10-22 15:50:00,156.8,157.03,156.79,156.93,26987.0,136.9436,137.1445,136.9349,137.0572,26987.0
2021-10-22 15:55:00,156.86,156.94,156.75,156.89,50058.0,136.996,137.0659,136.8999,137.0222,50058.0
2021-10-25 09:30:00,156.91,157.35,155.31,155.37,13141.0,137.0397,137.424,135.6423,135.6947,13141.0
2021-10-25 09:35:00,155.37,155.99,155.37,155.59,3425.0,135.6947,136.2362,135.6947,135.8868,3425.0
2021-10-25 09:40:00,155.29,155.75,155.29,155.74,2248.0,135.6248,136.0266,135.6248,136.0178,2248.0
2021-10-25 09:45:00,155.76,156.0,155.51,155.71,8877.0,136.0353,136.2449,135.817,135.9916,8877.0
2021-10-25 09:50:00,155.75,155.82,155.13,155.28,16806.0,136.0266,136.0877,135.4851,135.6161,16806.0
2021-10-25 09:55:00,155.45,156.09,155.37,156.04,4733.0,135.7646,136.3235,135.6947,136.2799,4733.0
2021-10-25 10:00:00,156.18,156.2,155.87,156.03,7170.0,136.4021,136.4196,136.1314,136.2711,7170.0
2021-10-25 10:05:00,155.98,155.98,155.55,155.55,4501.0,136.2275,136.2275,135.8519,135.8519,4501.0
2021-10-25 10:10:00,155.67,155.67,155.42,155.48,4546.0,135.9567,135.9567,135.7384,135.7908,4546.0
2021-10-25 10:15:00,155.45,155.57,155.23,155.55,10196.0,135.7646,135.8694,135.5724,135.8519,10196.0
2021-10-25 10:20:00,155.55,155.76,155.55,155.64,9654.0,135.8519,136.0353,135.8519,135.9305,9654.0
2021-10-25 10:25:00,155.59,155.93,155.55,155.93,5337.0,135.8868,136.1838,135.8519,136.1838,5337.0
2021-10-25 10:30:00,155.92,156.41,155.92,156.0,4228.0,136.1751,136.603,136.1751,136.2449,4228.0
2021-10-25 10:35:00,156.0,156.21,155.92,156.2,8010.0,136.2449,136.4283,136.1751,136.4196,8010.0
2021-10-25 10:40:00,156.1,156.25,156.0,156.01,5648.0,136.3323,136.4633,136.2449,136.2537,5648.0
2021-10-25 10:45:00,155.96,156.0,155.87,155.92,9117.0,136.21,136.2449,136.1314,136.1751,9117.0
2021-10-25 10:50:00,155.93,156.21,155.92,156.0,5926.0,136.1838,136.4283,136.1751,136.2449,5926.0
2021-10-25 10:55:00,156.05,156.19,155.96,156.15,40783.0,136.2886,136.4109,136.21,136.3759,40783.0
2021-10-25 11:00:00,156.22,156.4,156.18,156.2,3647.0,136.4371,136.5943,136.4021,136.4196,3647.0
2021-10-25 11:05:00,156.13,156.14,156.02,156.02,2006.0,136.3585,136.3672,136.2624,136.2624,2006.0
2021-10-25 11:10:00,156.06,156.26,155.94,156.19,7445.0,136.2973,136.472,136.1925,136.4109,7445.0
2021-10-25 11:15:00,156.15,156.21,156.01,156.05,12823.0,136.3759,136.4283,136.2537,136.2886,12823.0
2021-10-25 11:20:00,156.01,156.02,155.76,155.87,5854.0,136.2537,136.2624,136.0353,136.1314,5854.0
2021-10-25 11:25:00,155.89,156.32,155.89,156.32,4769.0,136.1489,136.5244,136.1489,136.5244,4769.0
2021-10-25 11:30:00,156.25,156.46,156.22,156.3,3763.0,136.4633,136.6467,136.4371,136.5069,3763.0
2021-10-25 11:35:00,156.31,156.5,156.14,156.2,4510.0,136.5157,136.6816,136.3672,136.4196,4510.0
2021-10-25 11:40:00,156.13,156.23,156.0,156.05,22154.0,136.3585,136.4458,136.2449,136.2886,22154.0
2021-10-25 11:45:00,156.01,156.01,155.8,155.84,2663.0,136.2537,136.2537,136.0703,136.1052,2663.0
2021-10-25 11:50:00,155.91,156.24,155.91,156.18,4334.0,136.1663,136.4545,136.1663,136.4021,4334.0
2021-10-25 11:55:00,156.11,156.18,155.93,156.08,2949.0,136.341,136.4021,136.1838,136.3148,2949.0
2021-10-25 12:00:00,156.02,156.08,155.86,156.05,6167.0,136.2624,136.3148,136.1227,136.2886,6167.0
2021-10-25 12:05:00,156.03,156.11,155.9,156.05,20281.0,136.2711,136.341,136.1576,136.2886,20281.0
2021-10-25 12:10:00,156.1,156.2,155.99,156.06,29410.0,136.3323,136.4196,136.2362,136.2973,29410.0
2021-10-25 12:15:00,156.12,156.26,155.95,156.03,25766.0,136.3497,136.472,136.2013,136.2711,25766.0
2021-10-25 12:20:00,156.0,156.23,155.99,156.2,5108.0,136.2449,136.4458,136.2362,136.4196,5108.0
2021-10-25 12:25:00,156.2,156.47,156.14,156.4,15135.0,136.4196,136.6554,136.3672,136.5943,15135.0
2021-10-25 12:30:00,156.37,156.44,156.36,156.37,2516.0,136.5681,136.6292,136.5593,136.5681,2516.0
2021-10-25 12:35:00,156.32,156.32,155.99,156.01,3242.0,136.5244,136.5244,136.2362,136.2537,3242.0
2021-10-25 12:40:00,155.95,155.95,155.79,155.82,4591.0,136.2013,136.2013,136.0615,136.0877,4591.0
2021-10-25 12:45:00,155.84,155.89,155.76,155.88,2249.0,136.1052,136.1489,136.0353,136.1401,2249.0
2021-10-25 12:50:00,155.83,156.03,155.83,156.03,2586.0,136.0965,136.2711,136.0965,136.2711,2586.0
2021-10-25 12:55:00,156.02,156.16,155.98,156.16,6462.0,136.2624,136.3847,136.2275,136.3847,6462.0
2021-10-25 13:00:00,156.14,156.19,156.08,156.11,5341.0,136.3672,136.4109,136.3148,136.341,5341.0
2021-10-25 13:05:00,156.12,156.24,156.12,156.16,5708.0,136.3497,136.4545,136.3497,136.3847,5708.0
2021-10-25 13:10:00,156.17,156.24,156.16,156.16,2982.0,136.3934,136.4545,136.3847,136.3847,2982.0
2021-10-25 13:15:00,156.14,156.2,156.14,156.17,3271.0,136.3672,136.4196,136.3672,136.3934,3271.0
2021-10-25 13:20:00,156.14,156.14,155.97,155.97,3308.0,136.3672,136.3672,136.2187,136.2187,3308.0
2021-10-25 13:25:00,155.93,156.07,155.92,156.07,3777.0,136.1838,136.3061,136.1751,136.3061,3777.0
2021-10-25 13:30:00,156.11,156.19,156.04,156.16,4625.0,136.341,136.4109,136.2799,136.3847,4625.0
2021-10-25 13:35:00,156.15,156.27,155.97,156.06,7320.0,136.3759,136.4807,136.2187,136.2973,7320.0
2021-10-25 13:40:00,156.08,156.15,156.03,156.03,750.0,136.3148,136.3759,136.2711,136.2711,750.0
2021-10-25 13:45:00,156.06,156.1,156.06,156.08,1504.0,136.2973,136.3323,136.2973,136.3148,1504.0
2021-10-25 13:50:00,156.06,156.17,156.06,156.06,3410.0,136.2973,136.3934,136.2973,136.2973,3410.0
2021-10-25 13:55:00,156.09,156.18,156.09,156.17,2486.0,136.3235,136.4021,136.3235,136.3934,2486.0
2021-10-25 14:00:00,156.19,156.22,156.12,156.17,2550.0,136.4109,136.4371,136.3497,136.3934,2550.0
2021-10-25 14:05:00,156.21,156.21,156.05,156.06,2876.0,136.4283,136.4283,136.2886,136.2973,2876.0
2021-10-25 14:10:00,156.08,156.34,156.08,156.33,6635.0,136.3148,136.5419,136.3148,136.5331,6635.0
2021-10-25 14:15:00,156.34,156.52,156.31,156.52,4755.0,136.5419,136.6991,136.5157,136.6991,4755.0
2021-10-25 14:20:00,156.53,156.72,156.52,156.65,3816.0,136.7078,136.8737,136.6991,136.8126,3816.0
2021-10-25 14:25:00,156.67,156.73,156.63,156.69,3466.0,136.8301,136.8825,136.7951,136.8475,3466.0
2021-10-25 14:30:00,156.72,156.76,156.56,156.69,6959.0,136.8737,136.9087,136.734,136.8475,6959.0
2021-10-25 14:35:00,156.69,156.82,156.69,156.79,8133.0,136.8475,136.9611,136.8475,136.9349,8133.0
2021-10-25 14:40:00,156.76,156.87,156.71,156.81,7322.0,136.9087,137.0048,136.865,136.9523,7322.0
2021-10-25 14:45:00,156.84,156.84,156.47,156.47,4359.0,136.9786,136.9786,136.6554,136.6554,4359.0
2021-10-25 14:50:00,156.47,156.66,156.44,156.62,7907.0,136.6554,136.8213,136.6292,136.7864,7907.0
2021-10-25 14:55:00,156.59,156.65,156.46,156.56,8776.0,136.7602,136.8126,136.6467,136.734,8776.0
2021-10-25 15:00:00,156.52,156.61,156.27,156.61,13170.0,136.6991,136.7777,136.4807,136.7777,13170.0
2021-10-25 15:05:00,156.6,156.82,156.6,156.66,9761.0,136.7689,136.9611,136.7689,136.8213,9761.0
2021-10-25 15:10:00,156.69,156.79,156.47,156.54,17987.0,136.8475,136.9349,136.6554,136.7165,17987.0
2021-10-25 15:15:00,156.53,156.54,156.43,156.47,21642.0,136.7078,136.7165,136.6205,136.6554,21642.0
2021-10-25 15:20:00,156.46,156.66,156.35,156.65,4505.0,136.6467,136.8213,136.5506,136.8126,4505.0
2021-10-25 15:25:00,156.68,156.72,156.61,156.61,1924.0,136.8388,136.8737,136.7777,136.7777,1924.0
2021-10-25 15:30:00,156.58,156.76,156.56,156.66,8337.0,136.7515,136.9087,136.734,136.8213,8337.0
2021-10-25 15:35:00,156.67,156.73,156.55,156.58,5613.0,136.8301,136.8825,136.7253,136.7515,5613.0
2021-10-25 15:40:00,156.56,156.77,156.51,156.72,7386.0,136.734,136.9174,136.6903,136.8737,7386.0
2021-10-25 15:45:00,156.7,156.76,156.59,156.71,9361.0,136.8563,136.9087,136.7602,136.865,9361.0
2021-10-25 15:50:00,156.74,156.85,156.65,156.66,18879.0,136.8912,136.9873,136.8126,136.8213,18879.0
2021-10-25 15:55:00,156.66,156.73,156.49,156.73,60700.0,136.8213,136.8825,136.6729,136.8825,60700.0
2021-10-26 09:30:00,157.32,158.28,156.95,157.96,17658.0,137.3978,138.2362,137.0746,137.9567,17658.0
2021-10-26 09:35:00,158.25,158.25,157.37,157.37,3668.0,138.21,138.21,137.4414,137.4414,3668.0
2021-10-26 09:40:00,157.58,157.97,157.51,157.73,3458.0,137.6248,137.9655,137.5637,137.7558,3458.0
2021-10-26 09:45:00,157.74,157.74,157.06,157.41,4471.0,137.7646,137.7646,137.1707,137.4764,4471.0
2021-10-26 09:50:00,157.32,157.32,157.05,157.17,1982.0,137.3978,137.3978,137.162,137.2668,1982.0
2021-10-26 09:55:00,157.22,157.38,157.07,157.38,1933.0,137.3104,137.4502,137.1794,137.4502,1933.0
2021-10-26 10:00:00,157.42,157.47,156.75,156.79,11269.0,137.4851,137.5288,136.8999,136.9349,11269.0
2021-10-26 10:05:00,156.76,156.91,156.57,156.83,8342.0,136.9087,137.0397,136.7427,136.9698,8342.0
2021-10-26 10:10:00,156.84,157.04,156.65,156.99,6005.0,136.9786,137.1532,136.8126,137.1096,6005.0
2021-10-26 10:15:00,156.97,157.28,156.9,157.09,5077.0,137.0921,137.3628,137.031,137.1969,5077.0
2021-10-26 10:20:00,157.16,157.16,156.9,156.91,21687.0,137.258,137.258,137.031,137.0397,21687.0
2021-10-26 10:25:00,156.88,157.21,156.87,157.13,5084.0,137.0135,137.3017,137.0048,137.2318,5084.0
2021-10-26 10:30:00,157.13,157.36,157.08,157.36,14530.0,137.2318,137.4327,137.1882,137.4327,14530.0
2021-10-26 10:35:00,157.34,157.5,157.33,157.44,8444.0,137.4152,137.555,137.4065,137.5026,8444.0
2021-10-26 10:40:00,157.47,157.48,157.29,157.29,7284.0,137.5288,137.5375,137.3716,137.3716,7284.0
2021-10-26 10:45:00,157.24,157.66,157.24,157.66,2495.0,137.3279,137.6947,137.3279,137.6947,2495.0
2021-10-26 10:50:00,157.65,158.07,157.62,158.0,37197.0,137.686,138.0528,137.6598,137.9917,37197.0
2021-10-26 10:55:00,158.0,158.25,157.91,158.11,7213.0,137.9917,138.21,137.9131,138.0877,7213.0
2021-10-26 11:00:00,158.12,158.25,157.98,158.19,4755.0,138.0965,138.21,137.9742,138.1576,4755.0
2021-10-26 11:05:00,158.17,158.17,158.0,158.13,6393.0,138.1401,138.1401,137.9917,138.1052,6393.0
2021-10-26 11:10:00,158.09,158.21,157.96,158.21,8208.0,138.0703,138.1751,137.9567,138.1751,8208.0
2021-10-26 11:15:00,158.17,158.17,157.86,157.87,5291.0,138.1401,138.1401,137.8694,137.8781,5291.0
2021-10-26 11:20:00,157.82,157.91,157.8,157.89,5232.0,137.8344,137.9131,137.817,137.8956,5232.0
2021-10-26 11:25:00,157.93,157.97,157.87,157.95,6490.0,137.9305,137.9655,137.8781,137.948,6490.0
2021-10-26 11:30:00,157.95,158.11,157.91,158.0,9654.0,137.948,138.0877,137.9131,137.9917,9654.0
2021-10-26 11:35:00,158.0,158.01,157.73,157.73,4559.0,137.9917,138.0004,137.7558,137.7558,4559.0
2021-10-26 11:40:00,157.63,157.67,157.57,157.61,3995.0,137.6685,137.7034,137.6161,137.651,3995.0
2021-10-26 11:45:00,157.66,157.66,157.58,157.6,2245.0,137.6947,137.6947,137.6248,137.6423,2245.0
2021-10-26 11:50:00,157.6,157.62,157.5,157.5,2440.0,137.6423,137.6598,137.555,137.555,2440.0
2021-10-26 11:55:00,157.43,157.58,157.43,157.56,3913.0,137.4938,137.6248,137.4938,137.6074,3913.0
2021-10-26 12:00:00,157.63,157.73,157.61,157.72,4352.0,137.6685,137.7558,137.651,137.7471,4352.0
2021-10-26 12:05:00,157.72,157.82,157.7,157.81,4001.0,137.7471,137.8344,137.7296,137.8257,4001.0
2021-10-26 12:10:00,157.77,157.82,157.75,157.79,4994.0,137.7908,137.8344,137.7733,137.8082,4994.0
2021-10-26 12:15:00,157.81,157.82,157.75,157.75,4884.0,137.8257,137.8344,137.7733,137.7733,4884.0
2021-10-26 12:20:00,157.77,157.85,157.66,157.85,4948.0,137.7908,137.8606,137.6947,137.8606,4948.0
2021-10-26 12:25:00,157.87,158.02,157.84,158.02,6069.0,137.8781,138.0091,137.8519,138.0091,6069.0
2021-10-26 12:30:00,158.01,158.01,157.82,157.82,5753.0,138.0004,138.0004,137.8344,137.8344,5753.0
2021-10-26 12:35:00,157.82,157.86,157.76,157.76,3803.0,137.8344,137.8694,137.782,137.782,3803.0
2021-10-26 12:40:00,157.8,157.99,157.72,157.97,10315.0,137.817,137.9829,137.7471,137.9655,10315.0
2021-10-26 12:45:00,158.03,158.1,157.95,158.09,14724.0,138.0179,138.079,137.948,138.0703,14724.0
2021-10-26 12:50:00,158.08,158.13,157.93,157.93,6505.0,138.0615,138.1052,137.9305,137.9305,6505.0
2021-10-26 12:55:00,157.96,158.02,157.82,158.02,4589.0,137.9567,138.0091,137.8344,138.0091,4589.0
2021-10-26 13:00:00,158.0,158.13,158.0,158.13,7631.0,137.9917,138.1052,137.9917,138.1052,7631.0
2021-10-26 13:05:00,158.11,158.14,158.01,158.02,9604.0,138.0877,138.1139,138.0004,138.0091,9604.0
2021-10-26 13:10:00,158.11,158.11,157.92,157.92,5031.0,138.0877,138.0877,137.9218,137.9218,5031.0
2021-10-26 13:15:00,157.95,158.0,157.92,157.96,5648.0,137.948,137.9917,137.9218,137.9567,5648.0
2021-10-26 13:20:00,158.0,158.05,157.95,158.04,2639.0,137.9917,138.0353,137.948,138.0266,2639.0
2021-10-26 13:25:00,158.05,158.05,157.87,157.99,7076.0,138.0353,138.0353,137.8781,137.9829,7076.0
2021-10-26 13:30:00,157.98,158.05,157.89,157.94,4105.0,137.9742,138.0353,137.8956,137.9393,4105.0
2021-10-26 13:35:00,157.94,157.96,157.71,157.78,4572.0,137.9393,137.9567,137.7384,137.7995,4572.0
2021-10-26 13:40:00,157.74,157.83,157.67,157.75,2821.0,137.7646,137.8432,137.7034,137.7733,2821.0
2021-10-26 13:45:00,157.75,157.83,157.63,157.83,4803.0,137.7733,137.8432,137.6685,137.8432,4803.0
2021-10-26 13:50:00,157.85,157.85,157.65,157.71,9250.0,137.8606,137.8606,137.686,137.7384,9250.0
2021-10-26 13:55:00,157.67,157.76,157.63,157.63,5626.0,137.7034,137.782,137.6685,137.6685,5626.0
2021-10-26 14:00:00,157.67,157.88,157.67,157.77,6863.0,137.7034,137.8869,137.7034,137.7908,6863.0
2021-10-26 14:05:00,157.8,157.94,157.78,157.88,7270.0,137.817,137.9393,137.7995,137.8869,7270.0
2021-10-26 14:10:00,157.85,157.86,157.75,157.76,3426.0,137.8606,137.8694,137.7733,137.782,3426.0
2021-10-26 14:15:00,157.79,157.84,157.61,157.64,4997.0,137.8082,137.8519,137.651,137.6772,4997.0
2021-10-26 14:20:00,157.62,157.65,157.57,157.57,7404.0,137.6598,137.686,137.6161,137.6161,7404.0
2021-10-26 14:25:00,157.65,157.76,157.6,157.68,5724.0,137.686,137.782,137.6423,137.7122,5724.0
2021-10-26 14:30:00,157.68,157.87,157.66,157.83,6304.0,137.7122,137.8781,137.6947,137.8432,6304.0
2021-10-26 14:35:00,157.83,157.83,157.59,157.63,5695.0,137.8432,137.8432,137.6336,137.6685,5695.0
2021-10-26 14:40:00,157.62,157.73,157.59,157.61,3164.0,137.6598,137.7558,137.6336,137.651,3164.0
2021-10-26 14:45:00,157.62,157.7,157.61,157.67,8581.0,137.6598,137.7296,137.651,137.7034,8581.0
2021-10-26 14:50:00,157.68,157.72,157.51,157.52,4269.0,137.7122,137.7471,137.5637,137.5724,4269.0
2021-10-26 14:55:00,157.52,157.69,157.52,157.61,8872.0,137.5724,137.7209,137.5724,137.651,8872.0
2021-10-26 15:00:00,157.61,157.63,157.36,157.37,13521.0,137.651,137.6685,137.4327,137.4414,13521.0
2021-10-26 15:05:00,157.36,157.42,157.3,157.31,7026.0,137.4327,137.4851,137.3803,137.389,7026.0
2021-10-26 15:10:00,157.34,157.38,157.17,157.29,7430.0,137.4152,137.4502,137.2668,137.3716,7430.0
2021-10-26 15:15:00,157.28,157.38,157.1,157.38,10336.0,137.3628,137.4502,137.2056,137.4502,10336.0
2021-10-26 15:20:00,157.42,157.54,157.25,157.27,6156.0,137.4851,137.5899,137.3366,137.3541,6156.0
2021-10-26 15:25:00,157.31,157.39,157.25,157.34,11283.0,137.389,137.4589,137.3366,137.4152,11283.0
2021-10-26 15:30:00,157.31,157.47,157.26,157.46,37511.0,137.389,137.5288,137.3454,137.52,37511.0
2021-10-26 15:35:00,157.49,157.51,157.08,157.08,17224.0,137.5462,137.5637,137.1882,137.1882,17224.0
2021-10-26 15:40:00,157.1,157.23,157.01,157.07,15554.0,137.2056,137.3192,137.127,137.1794,15554.0
2021-10-26 15:45:00,157.07,157.27,157.04,157.2,16244.0,137.1794,137.3541,137.1532,137.293,16244.0
2021-10-26 15:50:00,157.21,157.24,156.95,157.2,31227.0,137.3017,137.3279,137.0746,137.293,31227.0
2021-10-26 15:55:00,157.22,157.35,157.06,157.25,93287.0,137.3104,137.424,137.1707,137.3366,93287.0
2021-10-27 09:30:00,161.99,161.99,158.9,159.06,72724.0,141.4764,141.4764,138.7777,138.9174,72724.0
2021-10-27 09:35:00,159.04,159.98,157.01,159.53,52357.0,138.9,139.7209,137.127,139.3279,52357.0
2021-10-27 09:40:00,159.53,159.63,158.81,159.22,11306.0,139.3279,139.4152,138.6991,139.0572,11306.0
2021-10-27 09:45:00,159.33,160.69,159.33,160.49,37597.0,139.1532,140.341,139.1532,140.1663,37597.0
2021-10-27 09:50:00,160.5,160.64,159.42,160.02,53934.0,140.1751,140.2973,139.2318,139.7559,53934.0
2021-10-27 09:55:00,160.06,160.61,159.93,160.54,18072.0,139.7908,140.2711,139.6772,140.21,18072.0
2021-10-27 10:00:00,160.63,161.26,160.58,160.84,13172.0,140.2886,140.8388,140.2449,140.472,13172.0
2021-10-27 10:05:00,161.0,161.0,159.98,159.99,14012.0,140.6117,140.6117,139.7209,139.7297,14012.0
2021-10-27 10:10:00,159.78,159.79,159.42,159.51,6434.0,139.5462,139.555,139.2318,139.3104,6434.0
2021-10-27 10:15:00,159.38,159.59,158.99,158.99,11323.0,139.1969,139.3803,138.8563,138.8563,11323.0
2021-10-27 10:20:00,159.13,159.13,157.96,158.0,13507.0,138.9786,138.9786,137.9567,137.9917,13507.0
2021-10-27 10:25:00,158.01,158.94,157.66,158.79,6816.0,138.0004,138.8126,137.6947,138.6816,6816.0
2021-10-27 10:30:00,158.81,159.36,158.3,159.36,6007.0,138.6991,139.1794,138.2537,139.1794,6007.0
2021-10-27 10:35:00,159.04,159.22,158.55,159.14,5214.0,138.9,139.0572,138.472,138.9873,5214.0
2021-10-27 10:40:00,159.07,159.79,159.04,159.6,6461.0,138.9262,139.555,138.9,139.389,6461.0
2021-10-27 10:45:00,159.49,159.76,159.35,159.47,5174.0,139.293,139.5288,139.1707,139.2755,5174.0
2021-10-27 10:50:00,159.47,159.68,159.32,159.45,7492.0,139.2755,139.4589,139.1445,139.258,7492.0
2021-10-27 10:55:00,159.52,159.54,158.88,158.91,5465.0,139.3192,139.3366,138.7602,138.7864,5465.0
2021-10-27 11:00:00,158.98,159.05,158.35,158.41,5135.0,138.8476,138.9087,138.2973,138.3497,5135.0
2021-10-27 11:05:00,158.37,158.55,158.17,158.33,5179.0,138.3148,138.472,138.1401,138.2799,5179.0
2021-10-27 11:10:00,158.34,158.59,158.27,158.34,5144.0,138.2886,138.5069,138.2275,138.2886,5144.0
2021-10-27 11:15:00,158.34,158.35,157.74,157.77,4000.0,138.2886,138.2973,137.7646,137.7908,4000.0
2021-10-27 11:20:00,157.84,158.35,157.75,158.35,3296.0,137.8519,138.2973,137.7733,138.2973,3296.0
2021-10-27 11:25:00,158.42,158.43,157.99,158.27,3800.0,138.3585,138.3672,137.9829,138.2275,3800.0
2021-10-27 11:30:00,158.16,158.44,158.08,158.44,3501.0,138.1314,138.3759,138.0615,138.3759,3501.0
2021-10-27 11:35:00,158.38,158.38,157.9,157.9,3196.0,138.3235,138.3235,137.9043,137.9043,3196.0
2021-10-27 11:40:00,157.89,157.99,157.71,157.78,4547.0,137.8956,137.9829,137.7384,137.7995,4547.0
2021-10-27 11:45:00,157.84,158.11,157.83,158.03,3680.0,137.8519,138.0877,137.8432,138.0179,3680.0
2021-10-27 11:50:00,158.0,158.05,157.82,157.89,3435.0,137.9917,138.0353,137.8344,137.8956,3435.0
2021-10-27 11:55:00,157.96,157.97,157.58,157.59,11062.0,137.9567,137.9655,137.6248,137.6336,11062.0
2021-10-27 12:00:00,157.53,157.74,157.46,157.69,5561.0,137.5812,137.7646,137.52,137.7209,5561.0
2021-10-27 12:05:00,157.66,157.87,157.54,157.76,4480.0,137.6947,137.8781,137.5899,137.782,4480.0
2021-10-27 12:10:00,157.75,157.83,157.68,157.75,7047.0,137.7733,137.8432,137.7122,137.7733,7047.0
2021-10-27 12:15:00,157.75,157.75,157.48,157.58,4509.0,137.7733,137.7733,137.5375,137.6248,4509.0
2021-10-27 12:20:00,157.61,157.61,157.11,157.25,5318.0,137.651,137.651,137.2144,137.3366,5318.0
2021-10-27 12:25:00,157.28,157.38,157.18,157.18,4654.0,137.3628,137.4502,137.2755,137.2755,4654.0
2021-10-27 12:30:00,157.13,157.16,156.92,156.98,4893.0,137.2318,137.258,137.0484,137.1008,4893.0
2021-10-27 12:35:00,156.91,156.91,156.68,156.85,3084.0,137.0397,137.0397,136.8388,136.9873,3084.0
2021-10-27 12:40:00,156.89,157.25,156.8,157.25,3650.0,137.0222,137.3366,136.9436,137.3366,3650.0
2021-10-27 12:45:00,157.3,157.53,157.3,157.53,5340.0,137.3803,137.5812,137.3803,137.5812,5340.0
2021-10-27 12:50:00,157.47,157.62,157.45,157.46,3787.0,137.5288,137.6598,137.5113,137.52,3787.0
2021-10-27 12:55:00,157.65,157.84,157.55,157.72,6278.0,137.686,137.8519,137.5986,137.7471,6278.0
2021-10-27 13:00:00,157.69,157.85,157.65,157.69,4750.0,137.7209,137.8606,137.686,137.7209,4750.0
2021-10-27 13:05:00,157.66,157.66,157.36,157.36,5295.0,137.6947,137.6947,137.4327,137.4327,5295.0
2021-10-27 13:10:00,157.4,157.55,157.32,157.55,11229.0,137.4676,137.5986,137.3978,137.5986,11229.0
2021-10-27 13:15:00,157.56,157.6,157.42,157.42,3974.0,137.6074,137.6423,137.4851,137.4851,3974.0
2021-10-27 13:20:00,157.46,157.48,157.11,157.13,5659.0,137.52,137.5375,137.2144,137.2318,5659.0
2021-10-27 13:25:00,157.08,157.23,157.01,157.23,5658.0,137.1882,137.3192,137.127,137.3192,5658.0
2021-10-27 13:30:00,157.19,157.25,157.11,157.2,5951.0,137.2842,137.3366,137.2144,137.293,5951.0
2021-10-27 13:35:00,157.16,157.21,157.06,157.08,5409.0,137.258,137.3017,137.1707,137.1882,5409.0
2021-10-27 13:40:00,157.07,157.07,156.89,156.9,3952.0,137.1794,137.1794,137.0222,137.031,3952.0
2021-10-27 13:45:00,157.01,157.04,156.81,156.97,5431.0,137.127,137.1532,136.9523,137.0921,5431.0
2021-10-27 13:50:00,156.93,156.93,156.62,156.78,3197.0,137.0572,137.0572,136.7864,136.9261,3197.0
2021-10-27 13:55:00,156.76,156.84,156.65,156.79,4433.0,136.9087,136.9786,136.8126,136.9349,4433.0
2021-10-27 14:00:00,156.83,157.15,156.81,157.12,6603.0,136.9698,137.2493,136.9523,137.2231,6603.0
2021-10-27 14:05:00,157.15,157.25,157.12,157.25,4295.0,137.2493,137.3366,137.2231,137.3366,4295.0
2021-10-27 14:10:00,157.25,157.47,157.13,157.43,5825.0,137.3366,137.5288,137.2318,137.4938,5825.0
2021-10-27 14:15:00,157.43,157.57,157.43,157.49,2925.0,137.4938,137.6161,137.4938,137.5462,2925.0
2021-10-27 14:20:00,157.63,157.83,157.53,157.74,4801.0,137.6685,137.8432,137.5812,137.7646,4801.0
2021-10-27 14:25:00,157.74,157.82,157.61,157.78,5425.0,137.7646,137.8344,137.651,137.7995,5425.0
2021-10-27 14:30:00,157.85,157.97,157.76,157.89,4364.0,137.8606,137.9655,137.782,137.8956,4364.0
2021-10-27 14:35:00,157.92,158.38,157.9,158.19,8847.0,137.9218,138.3235,137.9043,138.1576,8847.0
2021-10-27 14:40:00,158.23,158.35,158.06,158.06,3134.0,138.1925,138.2973,138.0441,138.0441,3134.0
2021-10-27 14:45:00,157.94,158.22,157.93,158.22,3465.0,137.9393,138.1838,137.9305,138.1838,3465.0
2021-10-27 14:50:00,158.27,158.31,158.1,158.18,4449.0,138.2275,138.2624,138.079,138.1489,4449.0
2021-10-27 14:55:00,158.18,158.22,158.02,158.11,16950.0,138.1489,138.1838,138.0091,138.0877,16950.0
2021-10-27 15:00:00,158.14,158.21,157.9,158.09,4185.0,138.1139,138.1751,137.9043,138.0703,4185.0
2021-10-27 15:05:00,158.08,158.12,157.94,157.98,10408.0,138.0615,138.0965,137.9393,137.9742,10408.0
2021-10-27 15:10:00,158.03,158.11,157.91,158.04,11213.0,138.0179,138.0877,137.9131,138.0266,11213.0
2021-10-27 15:15:00,158.0,158.05,157.46,157.46,9066.0,137.9917,138.0353,137.52,137.52,9066.0
2021-10-27 15:20:00,157.45,157.67,157.05,157.53,14287.0,137.5113,137.7034,137.162,137.5812,14287.0
2021-10-27 15:25:00,157.6,157.63,157.33,157.47,6059.0,137.6423,137.6685,137.4065,137.5288,6059.0
2021-10-27 15:30:00,157.47,157.65,157.33,157.61,8142.0,137.5288,137.686,137.4065,137.651,8142.0
2021-10-27 15:35:00,157.55,157.59,157.37,157.55,7652.0,137.5986,137.6336,137.4414,137.5986,7652.0
2021-10-27 15:40:00,157.53,157.6,157.34,157.43,9471.0,137.5812,137.6423,137.4152,137.4938,9471.0
2021-10-27 15:45:00,157.49,157.53,157.05,157.05,10944.0,137.5462,137.5812,137.162,137.162,10944.0
2021-10-27 15:50:00,157.15,157.18,156.96,156.99,32588.0,137.2493,137.2755,137.0834,137.1096,32588.0
2021-10-27 15:55:00,156.99,157.28,156.78,156.9,84355.0,137.1096,137.3628,136.9261,137.031,84355.0
2021-10-28 09:30:00,157.33,158.61,157.06,158.61,15514.0,137.4065,138.5244,137.1707,138.5244,15514.0
2021-10-28 09:35:00,158.72,159.22,158.48,158.53,3709.0,138.6205,139.0572,138.4109,138.4545,3709.0
2021-10-28 09:40:00,158.63,158.66,158.39,158.62,3657.0,138.5419,138.5681,138.3323,138.5331,3657.0
2021-10-28 09:45:00,158.64,159.24,158.64,159.06,5754.0,138.5506,139.0746,138.5506,138.9174,5754.0
2021-10-28 09:50:00,159.05,159.3,158.91,159.28,5090.0,138.9087,139.127,138.7864,139.1096,5090.0
2021-10-28 09:55:00,159.33,159.87,159.26,159.81,13988.0,139.1532,139.6248,139.0921,139.5724,13988.0
2021-10-28 10:00:00,159.92,160.14,159.45,159.73,7882.0,139.6685,139.8607,139.258,139.5026,7882.0
2021-10-28 10:05:00,159.83,159.99,159.63,159.73,5941.0,139.5899,139.7297,139.4152,139.5026,5941.0
2021-10-28 10:10:00,159.75,159.75,159.29,159.34,7466.0,139.52,139.52,139.1183,139.162,7466.0
2021-10-28 10:15:00,159.34,159.53,159.02,159.53,4545.0,139.162,139.3279,138.8825,139.3279,4545.0
2021-10-28 10:20:00,159.53,159.6,159.06,159.07,5651.0,139.3279,139.389,138.9174,138.9262,5651.0
2021-10-28 10:25:00,159.02,159.04,158.78,158.87,5087.0,138.8825,138.9,138.6729,138.7515,5087.0
2021-10-28 10:30:00,158.91,158.91,158.7,158.77,4617.0,138.7864,138.7864,138.603,138.6641,4617.0
2021-10-28 10:35:00,158.77,158.83,158.47,158.53,3382.0,138.6641,138.7165,138.4021,138.4545,3382.0
2021-10-28 10:40:00,158.48,158.65,158.45,158.47,5114.0,138.4109,138.5593,138.3847,138.4021,5114.0
2021-10-28 10:45:00,158.47,159.09,158.47,158.74,7594.0,138.4021,138.9436,138.4021,138.6379,7594.0
2021-10-28 10:50:00,159.02,159.02,158.66,158.8,4156.0,138.8825,138.8825,138.5681,138.6903,4156.0
2021-10-28 10:55:00,158.75,158.75,158.4,158.4,4379.0,138.6467,138.6467,138.341,138.341,4379.0
2021-10-28 11:00:00,158.35,158.59,158.3,158.57,2327.0,138.2973,138.5069,138.2537,138.4895,2327.0
2021-10-28 11:05:00,158.65,158.71,158.45,158.54,10749.0,138.5593,138.6117,138.3847,138.4633,10749.0
2021-10-28 11:10:00,158.64,158.64,158.13,158.29,3839.0,138.5506,138.5506,138.1052,138.2449,3839.0
2021-10-28 11:15:00,158.3,158.6,158.27,158.55,8241.0,138.2537,138.5157,138.2275,138.472,8241.0
2021-10-28 11:20:00,158.58,158.72,158.51,158.59,4942.0,138.4982,138.6205,138.4371,138.5069,4942.0
2021-10-28 11:25:00,158.63,158.76,158.49,158.49,3100.0,138.5419,138.6554,138.4196,138.4196,3100.0
2021-10-28 11:30:00,158.44,158.83,158.34,158.61,3101.0,138.3759,138.7165,138.2886,138.5244,3101.0
2021-10-28 11:35:00,158.59,158.89,158.57,158.75,3808.0,138.5069,138.7689,138.4895,138.6467,3808.0
2021-10-28 11:40:00,158.7,159.05,158.69,158.91,4322.0,138.603,138.9087,138.5943,138.7864,4322.0
2021-10-28 11:45:00,158.84,158.92,158.56,158.56,5085.0,138.7253,138.7951,138.4807,138.4807,5085.0
2021-10-28 11:50:00,158.53,158.68,158.42,158.68,5342.0,138.4545,138.5855,138.3585,138.5855,5342.0
2021-10-28 11:55:00,158.62,158.74,158.54,158.74,3524.0,138.5331,138.6379,138.4633,138.6379,3524.0
2021-10-28 12:00:00,158.74,158.74,158.66,158.72,1300.0,138.6379,138.6379,138.5681,138.6205,1300.0
2021-10-28 12:05:00,158.76,158.84,158.62,158.84,4952.0,138.6554,138.7253,138.5331,138.7253,4952.0
2021-10-28 12:10:00,158.89,158.94,158.76,158.8,3607.0,138.7689,138.8126,138.6554,138.6903,3607.0
2021-10-28 12:15:00,158.77,158.94,158.77,158.94,4311.0,138.6641,138.8126,138.6641,138.8126,4311.0
2021-10-28 12:20:00,158.96,158.99,158.92,158.98,3664.0,138.8301,138.8563,138.7951,138.8476,3664.0
2021-10-28 12:25:00,158.98,159.17,158.96,159.12,7681.0,138.8476,139.0135,138.8301,138.9698,7681.0
2021-10-28 12:30:00,159.17,159.19,158.9,158.9,5542.0,139.0135,139.031,138.7777,138.7777,5542.0
2021-10-28 12:35:00,158.87,159.06,158.73,159.06,1851.0,138.7515,138.9174,138.6292,138.9174,1851.0
2021-10-28 12:40:00,159.05,159.06,158.84,159.06,4972.0,138.9087,138.9174,138.7253,138.9174,4972.0
2021-10-28 12:45:00,159.06,159.06,158.84,158.91,7058.0,138.9174,138.9174,138.7253,138.7864,7058.0
2021-10-28 12:50:00,158.96,159.1,158.85,159.1,4469.0,138.8301,138.9524,138.734,138.9524,4469.0
2021-10-28 12:55:00,159.05,159.26,159.03,159.23,5619.0,138.9087,139.0921,138.8912,139.0659,5619.0
2021-10-28 13:00:00,159.19,159.26,159.14,159.23,3728.0,139.031,139.0921,138.9873,139.0659,3728.0
2021-10-28 13:05:00,159.23,159.34,159.21,159.27,4677.0,139.0659,139.162,139.0484,139.1008,4677.0
2021-10-28 13:10:00,159.24,159.38,159.21,159.34,2140.0,139.0746,139.1969,139.0484,139.162,2140.0
2021-10-28 13:15:00,159.34,159.41,159.3,159.35,7685.0,139.162,139.2231,139.127,139.1707,7685.0
2021-10-28 13:20:00,159.39,159.41,159.16,159.16,7145.0,139.2056,139.2231,139.0048,139.0048,7145.0
2021-10-28 13:25:00,159.12,159.31,159.05,159.3,5314.0,138.9698,139.1358,138.9087,139.127,5314.0
2021-10-28 13:30:00,159.31,159.39,159.2,159.2,2788.0,139.1358,139.2056,139.0397,139.0397,2788.0
2021-10-28 13:35:00,159.18,159.29,159.07,159.25,3340.0,139.0222,139.1183,138.9262,139.0834,3340.0
2021-10-28 13:40:00,159.31,159.48,159.25,159.39,4243.0,139.1358,139.2842,139.0834,139.2056,4243.0
2021-10-28 13:45:00,159.38,159.49,159.36,159.46,2191.0,139.1969,139.293,139.1794,139.2668,2191.0
2021-10-28 13:50:00,159.46,159.52,159.2,159.26,3546.0,139.2668,139.3192,139.0397,139.0921,3546.0
2021-10-28 13:55:00,159.14,159.23,159.14,159.2,3054.0,138.9873,139.0659,138.9873,139.0397,3054.0
2021-10-28 14:00:00,159.24,159.29,159.06,159.09,3679.0,139.0746,139.1183,138.9174,138.9436,3679.0
2021-10-28 14:05:00,159.14,159.2,158.99,158.99,4168.0,138.9873,139.0397,138.8563,138.8563,4168.0
2021-10-28 14:10:00,158.84,158.95,158.84,158.93,1334.0,138.7253,138.8214,138.7253,138.8039,1334.0
2021-10-28 14:15:00,158.88,158.92,158.83,158.92,3487.0,138.7602,138.7951,138.7165,138.7951,3487.0
2021-10-28 14:20:00,158.91,158.93,158.72,158.79,5261.0,138.7864,138.8039,138.6205,138.6816,5261.0
2021-10-28 14:25:00,158.75,158.87,158.72,158.85,4039.0,138.6467,138.7515,138.6205,138.734,4039.0
2021-10-28 14:30:00,158.83,159.04,158.78,159.0,5037.0,138.7165,138.9,138.6729,138.865,5037.0
2021-10-28 14:35:00,159.0,159.09,158.95,158.99,3583.0,138.865,138.9436,138.8214,138.8563,3583.0
2021-10-28 14:40:00,159.08,159.18,158.92,158.99,7221.0,138.9349,139.0222,138.7951,138.8563,7221.0
2021-10-28 14:45:00,159.03,159.18,158.89,159.14,6449.0,138.8912,139.0222,138.7689,138.9873,6449.0
2021-10-28 14:50:00,159.09,159.3,159.09,159.24,4563.0,138.9436,139.127,138.9436,139.0746,4563.0
2021-10-28 14:55:00,159.28,159.39,159.14,159.18,4490.0,139.1096,139.2056,138.9873,139.0222,4490.0
2021-10-28 15:00:00,159.18,159.32,159.18,159.32,4324.0,139.0222,139.1445,139.0222,139.1445,4324.0
2021-10-28 15:05:00,159.28,159.31,159.14,159.19,7379.0,139.1096,139.1358,138.9873,139.031,7379.0
2021-10-28 15:10:00,159.14,159.17,158.89,159.1,5901.0,138.9873,139.0135,138.7689,138.9524,5901.0
2021-10-28 15:15:00,159.05,159.22,159.0,159.22,7563.0,138.9087,139.0572,138.865,139.0572,7563.0
2021-10-28 15:20:00,159.18,159.21,158.92,158.95,6684.0,139.0222,139.0484,138.7951,138.8214,6684.0
2021-10-28 15:25:00,158.98,158.98,158.83,158.92,8782.0,138.8476,138.8476,138.7165,138.7951,8782.0
2021-10-28 15:30:00,158.91,158.98,158.8,158.84,7776.0,138.7864,138.8476,138.6903,138.7253,7776.0
2021-10-28 15:35:00,158.82,159.35,158.77,159.35,9299.0,138.7078,139.1707,138.6641,139.1707,9299.0
2021-10-28 15:40:00,159.31,159.72,159.31,159.64,10433.0,139.1358,139.4938,139.1358,139.424,10433.0
2021-10-28 15:45:00,159.64,159.96,159.58,159.95,13698.0,139.424,139.7034,139.3716,139.6947,13698.0
2021-10-28 15:50:00,160.0,160.23,159.96,160.2,36969.0,139.7384,139.9393,139.7034,139.9131,36969.0
2021-10-28 15:55:00,160.2,160.2,159.99,160.08,53084.0,139.9131,139.9131,139.7297,139.8083,53084.0
2021-10-29 09:30:00,159.04,159.55,158.78,159.13,14707.0,138.9,139.3454,138.6729,138.9786,14707.0
2021-10-29 09:35:00,159.28,159.29,158.89,159.29,2558.0,139.1096,139.1183,138.7689,139.1183,2558.0
2021-10-29 09:40:00,159.55,159.78,159.38,159.46,3229.0,139.3454,139.5462,139.1969,139.2668,3229.0
2021-10-29 09:45:00,159.45,159.9,159.45,159.74,4466.0,139.258,139.651,139.258,139.5113,4466.0
2021-10-29 09:50:00,159.95,160.15,159.83,160.04,4149.0,139.6947,139.8694,139.5899,139.7733,4149.0
2021-10-29 09:55:00,160.16,160.5,160.01,160.12,11301.0,139.8781,140.1751,139.7471,139.8432,11301.0
2021-10-29 10:00:00,160.03,160.3,159.99,160.16,6507.0,139.7646,140.0004,139.7297,139.8781,6507.0
2021-10-29 10:05:00,160.06,160.3,159.79,160.15,5592.0,139.7908,140.0004,139.555,139.8694,5592.0
2021-10-29 10:10:00,160.18,160.45,159.99,159.99,25459.0,139.8956,140.1314,139.7297,139.7297,25459.0
2021-10-29 10:15:00,160.08,160.21,159.97,160.0,3256.0,139.8083,139.9218,139.7122,139.7384,3256.0
2021-10-29 10:20:00,160.04,160.04,159.4,159.4,1711.0,139.7733,139.7733,139.2144,139.2144,1711.0
2021-10-29 10:25:00,159.41,159.59,159.41,159.59,2176.0,139.2231,139.3803,139.2231,139.3803,2176.0
2021-10-29 10:30:00,159.48,159.53,159.18,159.21,3158.0,139.2842,139.3279,139.0222,139.0484,3158.0
2021-10-29 10:35:00,159.28,159.28,159.04,159.2,3162.0,139.1096,139.1096,138.9,139.0397,3162.0
2021-10-29 10:40:00,159.14,159.3,159.08,159.18,4113.0,138.9873,139.127,138.9349,139.0222,4113.0
2021-10-29 10:45:00,159.33,159.33,159.05,159.28,3119.0,139.1532,139.1532,138.9087,139.1096,3119.0
2021-10-29 10:50:00,159.33,159.36,159.21,159.24,2779.0,139.1532,139.1794,139.0484,139.0746,2779.0
2021-10-29 10:55:00,159.27,159.44,159.19,159.31,2670.0,139.1008,139.2493,139.031,139.1358,2670.0
2021-10-29 11:00:00,159.28,159.31,159.13,159.24,3753.0,139.1096,139.1358,138.9786,139.0746,3753.0
2021-10-29 11:05:00,159.29,159.38,159.12,159.12,5043.0,139.1183,139.1969,138.9698,138.9698,5043.0
2021-10-29 11:10:00,159.18,159.18,158.93,159.05,2377.0,139.0222,139.0222,138.8039,138.9087,2377.0
2021-10-29 11:15:00,159.0,159.0,158.75,158.75,2132.0,138.865,138.865,138.6467,138.6467,2132.0
2021-10-29 11:20:00,158.74,158.82,158.53,158.53,1220.0,138.6379,138.7078,138.4545,138.4545,1220.0
2021-10-29 11:25:00,158.65,159.02,158.57,158.87,4164.0,138.5593,138.8825,138.4895,138.7515,4164.0
2021-10-29 11:30:00,158.88,159.0,158.88,158.97,5603.0,138.7602,138.865,138.7602,138.8388,5603.0
2021-10-29 11:35:00,158.9,159.08,158.78,158.78,2464.0,138.7777,138.9349,138.6729,138.6729,2464.0
2021-10-29 11:40:00,158.78,158.87,158.74,158.85,1428.0,138.6729,138.7515,138.6379,138.734,1428.0
2021-10-29 11:45:00,158.84,159.03,158.83,158.95,2079.0,138.7253,138.8912,138.7165,138.8214,2079.0
2021-10-29 11:50:00,159.01,159.01,158.88,158.88,2138.0,138.8738,138.8738,138.7602,138.7602,2138.0
2021-10-29 11:55:00,159.01,159.11,158.99,159.11,1789.0,138.8738,138.9611,138.8563,138.9611,1789.0
2021-10-29 12:00:00,159.06,159.17,158.91,158.91,1667.0,138.9174,139.0135,138.7864,138.7864,1667.0
2021-10-29 12:05:00,158.9,159.07,158.9,159.07,2645.0,138.7777,138.9262,138.7777,138.9262,2645.0
2021-10-29 12:10:00,159.1,159.26,159.09,159.09,1473.0,138.9524,139.0921,138.9436,138.9436,1473.0
2021-10-29 12:15:00,159.06,159.06,158.76,158.76,3416.0,138.9174,138.9174,138.6554,138.6554,3416.0
2021-10-29 12:20:00,158.8,158.8,158.63,158.73,3368.0,138.6903,138.6903,138.5419,138.6292,3368.0
2021-10-29 12:25:00,158.72,158.94,158.72,158.82,2075.0,138.6205,138.8126,138.6205,138.7078,2075.0
2021-10-29 12:30:00,158.79,158.83,158.61,158.71,4991.0,138.6816,138.7165,138.5244,138.6117,4991.0
2021-10-29 12:35:00,158.69,158.72,158.51,158.56,2036.0,138.5943,138.6205,138.4371,138.4807,2036.0
2021-10-29 12:40:00,158.65,158.97,158.63,158.96,2027.0,138.5593,138.8388,138.5419,138.8301,2027.0
2021-10-29 12:45:00,158.98,159.04,158.86,159.04,2426.0,138.8476,138.9,138.7427,138.9,2426.0
2021-10-29 12:50:00,159.06,159.06,158.84,158.99,2180.0,138.9174,138.9174,138.7253,138.8563,2180.0
2021-10-29 12:55:00,158.99,158.99,158.76,158.84,1931.0,138.8563,138.8563,138.6554,138.7253,1931.0
2021-10-29 13:00:00,158.92,159.02,158.91,158.95,3216.0,138.7951,138.8825,138.7864,138.8214,3216.0
2021-10-29 13:05:00,158.93,159.0,158.89,158.95,2602.0,138.8039,138.865,138.7689,138.8214,2602.0
2021-10-29 13:10:00,158.96,158.96,158.81,158.86,1887.0,138.8301,138.8301,138.6991,138.7427,1887.0
2021-10-29 13:15:00,158.85,158.94,158.82,158.94,2095.0,138.734,138.8126,138.7078,138.8126,2095.0
2021-10-29 13:20:00,158.91,158.96,158.84,158.84,1583.0,138.7864,138.8301,138.7253,138.7253,1583.0
2021-10-29 13:25:00,158.75,158.75,158.6,158.6,2584.0,138.6467,138.6467,138.5157,138.5157,2584.0
2021-10-29 13:30:00,158.59,158.73,158.58,158.73,3179.0,138.5069,138.6292,138.4982,138.6292,3179.0
2021-10-29 13:35:00,158.68,158.7,158.61,158.61,2093.0,138.5855,138.603,138.5244,138.5244,2093.0
2021-10-29 13:40:00,158.59,158.59,158.43,158.43,2751.0,138.5069,138.5069,138.3672,138.3672,2751.0
2021-10-29 13:45:00,158.41,158.47,158.24,158.25,4904.0,138.3497,138.4021,138.2013,138.21,4904.0
2021-10-29 13:50:00,158.26,158.34,158.08,158.21,4461.0,138.2187,138.2886,138.0615,138.1751,4461.0
2021-10-29 13:55:00,158.25,158.27,158.21,158.21,1021.0,138.21,138.2275,138.1751,138.1751,1021.0
2021-10-29 14:00:00,158.26,158.35,158.21,158.35,4047.0,138.2187,138.2973,138.1751,138.2973,4047.0
2021-10-29 14:05:00,158.35,158.39,158.31,158.33,2637.0,138.2973,138.3323,138.2624,138.2799,2637.0
2021-10-29 14:10:00,158.38,158.45,158.24,158.24,5119.0,138.3235,138.3847,138.2013,138.2013,5119.0
2021-10-29 14:15:00,158.2,158.3,158.2,158.23,4911.0,138.1663,138.2537,138.1663,138.1925,4911.0
2021-10-29 14:20:00,158.29,158.37,158.25,158.25,3462.0,138.2449,138.3148,138.21,138.21,3462.0
2021-10-29 14:25:00,158.24,158.36,158.21,158.24,4360.0,138.2013,138.3061,138.1751,138.2013,4360.0
2021-10-29 14:30:00,158.21,158.26,158.12,158.14,5386.0,138.1751,138.2187,138.0965,138.1139,5386.0
2021-10-29 14:35:00,158.15,158.15,157.89,157.93,4342.0,138.1227,138.1227,137.8956,137.9305,4342.0
2021-10-29 14:40:00,157.93,158.11,157.92,158.04,5368.0,137.9305,138.0877,137.9218,138.0266,5368.0
2021-10-29 14:45:00,158.08,158.21,158.08,158.14,6194.0,138.0615,138.1751,138.0615,138.1139,6194.0
2021-10-29 14:50:00,158.1,158.16,158.06,158.06,3912.0,138.079,138.1314,138.0441,138.0441,3912.0
2021-10-29 14:55:00,158.08,158.08,157.84,157.86,6841.0,138.0615,138.0615,137.8519,137.8694,6841.0
2021-10-29 15:00:00,157.83,157.84,157.72,157.73,7485.0,137.8432,137.8519,137.7471,137.7558,7485.0
2021-10-29 15:05:00,157.7,157.8,157.62,157.62,8217.0,137.7296,137.817,137.6598,137.6598,8217.0
2021-10-29 15:10:00,157.63,157.67,157.39,157.39,7485.0,137.6685,137.7034,137.4589,137.4589,7485.0
2021-10-29 15:15:00,157.38,157.38,157.01,157.22,10391.0,137.4502,137.4502,137.127,137.3104,10391.0
2021-10-29 15:20:00,157.24,157.62,157.24,157.49,8019.0,137.3279,137.6598,137.3279,137.5462,8019.0
2021-10-29 15:25:00,157.43,157.62,157.43,157.57,5078.0,137.4938,137.6598,137.4938,137.6161,5078.0
2021-10-29 15:30:00,157.53,157.53,157.22,157.41,8426.0,137.5812,137.5812,137.3104,137.4764,8426.0
2021-10-29 15:35:00,157.41,157.48,157.31,157.46,15338.0,137.4764,137.5375,137.389,137.52,15338.0
2021-10-29 15:40:00,157.49,157.71,157.43,157.71,31197.0,137.5462,137.7384,137.4938,137.7384,31197.0
2021-10-29 15:45:00,157.7,158.02,157.7,157.83,25405.0,137.7296,138.0091,137.7296,137.8432,25405.0
2021-10-29 15:50:00,157.82,158.11,157.57,158.01,27401.0,137.8344,138.0877,137.6161,138.0004,27401.0
2021-10-29 15:55:00,158.02,158.23,157.59,157.78,105913.0,138.0091,138.1925,137.6336,137.7995,105913.0
2021-11-01 09:30:00,157.49,157.7,157.22,157.41,11733.0,137.5462,137.7296,137.3104,137.4764,11733.0
2021-11-01 09:35:00,157.53,157.53,156.89,157.1,11222.0,137.5812,137.5812,137.0222,137.2056,11222.0
2021-11-01 09:40:00,157.12,157.23,156.82,156.82,10671.0,137.2231,137.3192,136.9611,136.9611,10671.0
2021-11-01 09:45:00,156.79,157.16,156.65,156.95,6087.0,136.9349,137.258,136.8126,137.0746,6087.0
2021-11-01 09:50:00,156.87,157.22,156.85,157.15,4982.0,137.0048,137.3104,136.9873,137.2493,4982.0
2021-11-01 09:55:00,157.05,157.05,156.88,156.88,1805.0,137.162,137.162,137.0135,137.0135,1805.0
2021-11-01 10:00:00,156.83,156.83,156.19,156.28,5194.0,136.9698,136.9698,136.4109,136.4895,5194.0
2021-11-01 10:05:00,156.06,156.55,155.87,156.55,15996.0,136.2973,136.7253,136.1314,136.7253,15996.0
2021-11-01 10:10:00,156.5,156.57,156.38,156.42,11378.0,136.6816,136.7427,136.5768,136.6117,11378.0
2021-11-01 10:15:00,156.37,156.89,156.34,156.69,13954.0,136.5681,137.0222,136.5419,136.8475,13954.0
2021-11-01 10:20:00,156.72,157.04,156.53,156.54,12433.0,136.8737,137.1532,136.7078,136.7165,12433.0
2021-11-01 10:25:00,156.62,156.91,156.6,156.81,4822.0,136.7864,137.0397,136.7689,136.9523,4822.0
2021-11-01 10:30:00,156.76,156.76,156.02,156.02,6096.0,136.9087,136.9087,136.2624,136.2624,6096.0
2021-11-01 10:35:00,155.97,156.04,155.74,155.94,3272.0,136.2187,136.2799,136.0178,136.1925,3272.0
2021-11-01 10:40:00,156.07,156.2,155.87,156.05,2306.0,136.3061,136.4196,136.1314,136.2886,2306.0
2021-11-01 10:45:00,156.12,156.12,155.68,155.85,4062.0,136.3497,136.3497,135.9654,136.1139,4062.0
2021-11-01 10:50:00,155.94,156.0,155.4,155.4,3872.0,136.1925,136.2449,135.7209,135.7209,3872.0
2021-11-01 10:55:00,155.44,155.57,155.07,155.15,7188.0,135.7558,135.8694,135.4327,135.5026,7188.0
2021-11-01 11:00:00,155.23,155.5,155.21,155.49,3472.0,135.5724,135.8082,135.555,135.7995,3472.0
2021-11-01 11:05:00,155.56,155.7,155.46,155.49,10639.0,135.8606,135.9829,135.7733,135.7995,10639.0
2021-11-01 11:10:00,155.47,155.92,155.38,155.92,13263.0,135.782,136.1751,135.7034,136.1751,13263.0
2021-11-01 11:15:00,155.98,156.1,155.87,156.1,5594.0,136.2275,136.3323,136.1314,136.3323,5594.0
2021-11-01 11:20:00,156.24,156.44,156.1,156.28,3656.0,136.4545,136.6292,136.3323,136.4895,3656.0
2021-11-01 11:25:00,156.44,156.6,156.33,156.33,2411.0,136.6292,136.7689,136.5331,136.5331,2411.0
2021-11-01 11:30:00,156.41,156.82,156.41,156.82,3630.0,136.603,136.9611,136.603,136.9611,3630.0
2021-11-01 11:35:00,156.77,156.98,156.77,156.83,7704.0,136.9174,137.1008,136.9174,136.9698,7704.0
2021-11-01 11:40:00,156.86,156.95,156.62,156.72,3718.0,136.996,137.0746,136.7864,136.8737,3718.0
2021-11-01 11:45:00,156.68,156.77,156.65,156.65,1976.0,136.8388,136.9174,136.8126,136.8126,1976.0
2021-11-01 11:50:00,156.48,156.64,156.48,156.63,1827.0,136.6641,136.8039,136.6641,136.7951,1827.0
2021-11-01 11:55:00,156.6,156.61,156.36,156.53,2841.0,136.7689,136.7777,136.5593,136.7078,2841.0
2021-11-01 12:00:00,156.64,156.67,156.29,156.36,3042.0,136.8039,136.8301,136.4982,136.5593,3042.0
2021-11-01 12:05:00,156.49,156.56,156.37,156.56,1380.0,136.6729,136.734,136.5681,136.734,1380.0
2021-11-01 12:10:00,156.48,156.74,156.47,156.74,1435.0,136.6641,136.8912,136.6554,136.8912,1435.0
2021-11-01 12:15:00,156.83,156.98,156.83,156.9,1049.0,136.9698,137.1008,136.9698,137.031,1049.0
2021-11-01 12:20:00,156.97,157.1,156.97,157.07,955.0,137.0921,137.2056,137.0921,137.1794,955.0
2021-11-01 12:25:00,157.15,157.38,157.11,157.29,2617.0,137.2493,137.4502,137.2144,137.3716,2617.0
2021-11-01 12:30:00,157.49,157.49,157.37,157.41,2209.0,137.5462,137.5462,137.4414,137.4764,2209.0
2021-11-01 12:35:00,157.52,157.55,157.36,157.47,2005.0,137.5724,137.5986,137.4327,137.5288,2005.0
2021-11-01 12:40:00,157.56,157.68,157.55,157.65,1176.0,137.6074,137.7122,137.5986,137.686,1176.0
2021-11-01 12:45:00,157.71,157.87,157.64,157.87,2202.0,137.7384,137.8781,137.6772,137.8781,2202.0
2021-11-01 12:50:00,157.82,157.98,157.73,157.76,2162.0,137.8344,137.9742,137.7558,137.782,2162.0
2021-11-01 12:55:00,157.75,157.76,157.58,157.67,3115.0,137.7733,137.782,137.6248,137.7034,3115.0
2021-11-01 13:00:00,157.68,157.68,157.48,157.48,2328.0,137.7122,137.7122,137.5375,137.5375,2328.0
2021-11-01 13:05:00,157.52,157.6,157.48,157.52,5729.0,137.5724,137.6423,137.5375,137.5724,5729.0
2021-11-01 13:10:00,157.52,157.59,157.49,157.5,7334.0,137.5724,137.6336,137.5462,137.555,7334.0
2021-11-01 13:15:00,157.55,157.84,157.52,157.71,31295.0,137.5986,137.8519,137.5724,137.7384,31295.0
2021-11-01 13:20:00,157.81,157.96,157.72,157.72,4663.0,137.8257,137.9567,137.7471,137.7471,4663.0
2021-11-01 13:25:00,157.76,157.76,157.6,157.63,2655.0,137.782,137.782,137.6423,137.6685,2655.0
2021-11-01 13:30:00,157.57,157.58,157.44,157.5,6908.0,137.6161,137.6248,137.5026,137.555,6908.0
2021-11-01 13:35:00,157.49,157.56,157.41,157.42,2599.0,137.5462,137.6074,137.4764,137.4851,2599.0
2021-11-01 13:40:00,157.46,157.48,157.35,157.41,15441.0,137.52,137.5375,137.424,137.4764,15441.0
2021-11-01 13:45:00,157.41,157.45,157.35,157.42,2082.0,137.4764,137.5113,137.424,137.4851,2082.0
2021-11-01 13:50:00,157.38,157.39,157.06,157.08,3977.0,137.4502,137.4589,137.1707,137.1882,3977.0
2021-11-01 13:55:00,157.08,157.24,157.06,157.09,1837.0,137.1882,137.3279,137.1707,137.1969,1837.0
2021-11-01 14:00:00,157.04,157.1,156.95,157.02,4773.0,137.1532,137.2056,137.0746,137.1358,4773.0
2021-11-01 14:05:00,157.11,157.11,156.96,156.96,1807.0,137.2144,137.2144,137.0834,137.0834,1807.0
2021-11-01 14:10:00,156.93,157.05,156.86,157.04,2086.0,137.0572,137.162,136.996,137.1532,2086.0
2021-11-01 14:15:00,157.04,157.16,156.95,156.95,3052.0,137.1532,137.258,137.0746,137.0746,3052.0
2021-11-01 14:20:00,156.94,157.26,156.94,157.19,1836.0,137.0659,137.3454,137.0659,137.2842,1836.0
2021-11-01 14:25:00,157.19,157.24,157.08,157.08,1648.0,137.2842,137.3279,137.1882,137.1882,1648.0
2021-11-01 14:30:00,157.19,157.37,157.19,157.37,801.0,137.2842,137.4414,137.2842,137.4414,801.0
2021-11-01 14:35:00,157.36,157.36,157.21,157.21,2228.0,137.4327,137.4327,137.3017,137.3017,2228.0
2021-11-01 14:40:00,157.16,157.34,157.16,157.33,2373.0,137.258,137.4152,137.258,137.4065,2373.0
2021-11-01 14:45:00,157.3,157.43,157.29,157.43,1614.0,137.3803,137.4938,137.3716,137.4938,1614.0
2021-11-01 14:50:00,157.38,157.4,157.29,157.29,2610.0,137.4502,137.4676,137.3716,137.3716,2610.0
2021-11-01 14:55:00,157.32,157.46,157.32,157.42,2296.0,137.3978,137.52,137.3978,137.4851,2296.0
2021-11-01 15:00:00,157.41,157.55,157.36,157.52,3396.0,137.4764,137.5986,137.4327,137.5724,3396.0
2021-11-01 15:05:00,157.53,157.7,157.49,157.69,3695.0,137.5812,137.7296,137.5462,137.7209,3695.0
2021-11-01 15:10:00,157.71,157.88,157.67,157.88,2245.0,137.7384,137.8869,137.7034,137.8869,2245.0
2021-11-01 15:15:00,157.91,157.93,157.66,157.68,4112.0,137.9131,137.9305,137.6947,137.7122,4112.0
2021-11-01 15:20:00,157.65,157.68,157.58,157.64,2988.0,137.686,137.7122,137.6248,137.6772,2988.0
2021-11-01 15:25:00,157.61,157.61,157.44,157.55,3626.0,137.651,137.651,137.5026,137.5986,3626.0
2021-11-01 15:30:00,157.48,157.71,157.43,157.65,4131.0,137.5375,137.7384,137.4938,137.686,4131.0
2021-11-01 15:35:00,157.64,157.71,157.5,157.5,4870.0,137.6772,137.7384,137.555,137.555,4870.0
2021-11-01 15:40:00,157.52,157.74,157.34,157.71,5585.0,137.5724,137.7646,137.4152,137.7384,5585.0
2021-11-01 15:45:00,157.74,157.85,157.72,157.72,7453.0,137.7646,137.8606,137.7471,137.7471,7453.0
2021-11-01 15:50:00,157.76,158.15,157.74,158.09,19902.0,137.782,138.1227,137.7646,138.0703,19902.0
2021-11-01 15:55:00,158.09,158.1,157.9,158.06,60902.0,138.0703,138.079,137.9043,138.0441,60902.0
2021-11-02 09:30:00,158.79,159.17,158.05,158.05,24487.0,138.6816,139.0135,138.0353,138.0353,24487.0
2021-11-02 09:35:00,158.06,158.73,158.06,158.63,3110.0,138.0441,138.6292,138.0441,138.5419,3110.0
2021-11-02 09:40:00,158.67,158.76,158.44,158.57,3761.0,138.5768,138.6554,138.3759,138.4895,3761.0
2021-11-02 09:45:00,158.43,158.78,158.29,158.78,3112.0,138.3672,138.6729,138.2449,138.6729,3112.0
2021-11-02 09:50:00,158.51,158.51,158.0,158.21,2942.0,138.4371,138.4371,137.9917,138.1751,2942.0
2021-11-02 09:55:00,158.26,158.31,157.89,158.01,2120.0,138.2187,138.2624,137.8956,138.0004,2120.0
2021-11-02 10:00:00,158.0,158.08,157.6,157.61,3562.0,137.9917,138.0615,137.6423,137.651,3562.0
2021-11-02 10:05:00,157.7,157.7,157.12,157.47,9632.0,137.7296,137.7296,137.2231,137.5288,9632.0
2021-11-02 10:10:00,157.54,157.76,157.42,157.75,1542.0,137.5899,137.782,137.4851,137.7733,1542.0
2021-11-02 10:15:00,157.93,157.94,157.77,157.86,1400.0,137.9305,137.9393,137.7908,137.8694,1400.0
2021-11-02 10:20:00,157.77,157.77,157.45,157.45,2223.0,137.7908,137.7908,137.5113,137.5113,2223.0
2021-11-02 10:25:00,157.38,157.73,157.38,157.71,6748.0,137.4502,137.7558,137.4502,137.7384,6748.0
2021-11-02 10:30:00,157.77,157.92,157.49,157.92,4732.0,137.7908,137.9218,137.5462,137.9218,4732.0
2021-11-02 10:35:00,157.9,158.03,157.64,157.74,2565.0,137.9043,138.0179,137.6772,137.7646,2565.0
2021-11-02 10:40:00,157.69,157.98,157.69,157.8,2976.0,137.7209,137.9742,137.7209,137.817,2976.0
2021-11-02 10:45:00,157.77,157.81,157.49,157.68,5643.0,137.7908,137.8257,137.5462,137.7122,5643.0
2021-11-02 10:50:00,157.76,157.79,157.23,157.23,2579.0,137.782,137.8082,137.3192,137.3192,2579.0
2021-11-02 10:55:00,157.33,157.69,157.28,157.65,5349.0,137.4065,137.7209,137.3628,137.686,5349.0
2021-11-02 11:00:00,157.7,157.71,157.52,157.71,3920.0,137.7296,137.7384,137.5724,137.7384,3920.0
2021-11-02 11:05:00,157.7,157.75,157.64,157.75,2190.0,137.7296,137.7733,137.6772,137.7733,2190.0
2021-11-02 11:10:00,157.66,157.72,157.56,157.59,5038.0,137.6947,137.7471,137.6074,137.6336,5038.0
2021-11-02 11:15:00,157.7,157.93,157.64,157.79,2672.0,137.7296,137.9305,137.6772,137.8082,2672.0
2021-11-02 11:20:00,157.88,157.9,157.76,157.88,2972.0,137.8869,137.9043,137.782,137.8869,2972.0
2021-11-02 11:25:00,157.83,157.88,157.76,157.88,1812.0,137.8432,137.8869,137.782,137.8869,1812.0
2021-11-02 11:30:00,157.88,158.2,157.88,158.05,5142.0,137.8869,138.1663,137.8869,138.0353,5142.0
2021-11-02 11:35:00,158.08,158.37,158.08,158.18,1661.0,138.0615,138.3148,138.0615,138.1489,1661.0
2021-11-02 11:40:00,158.19,158.19,158.06,158.11,3690.0,138.1576,138.1576,138.0441,138.0877,3690.0
2021-11-02 11:45:00,158.05,158.35,157.96,158.35,2956.0,138.0353,138.2973,137.9567,138.2973,2956.0
2021-11-02 11:50:00,158.18,158.29,158.1,158.18,1861.0,138.1489,138.2449,138.079,138.1489,1861.0
2021-11-02 11:55:00,158.22,158.28,158.1,158.17,2659.0,138.1838,138.2362,138.079,138.1401,2659.0
2021-11-02 12:00:00,158.11,158.33,158.02,158.26,3800.0,138.0877,138.2799,138.0091,138.2187,3800.0
2021-11-02 12:05:00,158.28,158.28,158.14,158.14,2751.0,138.2362,138.2362,138.1139,138.1139,2751.0
2021-11-02 12:10:00,158.18,158.24,158.13,158.24,1472.0,138.1489,138.2013,138.1052,138.2013,1472.0
2021-11-02 12:15:00,158.17,158.26,158.15,158.25,1509.0,138.1401,138.2187,138.1227,138.21,1509.0
2021-11-02 12:20:00,158.25,158.33,158.2,158.22,3476.0,138.21,138.2799,138.1663,138.1838,3476.0
2021-11-02 12:25:00,158.23,158.29,158.07,158.07,3149.0,138.1925,138.2449,138.0528,138.0528,3149.0
2021-11-02 12:30:00,158.12,158.27,158.05,158.27,3239.0,138.0965,138.2275,138.0353,138.2275,3239.0
2021-11-02 12:35:00,158.24,158.38,158.2,158.36,1304.0,138.2013,138.3235,138.1663,138.3061,1304.0
2021-11-02 12:40:00,158.27,158.27,158.13,158.17,1235.0,138.2275,138.2275,138.1052,138.1401,1235.0
2021-11-02 12:45:00,158.17,158.21,158.06,158.09,4996.0,138.1401,138.1751,138.0441,138.0703,4996.0
2021-11-02 12:50:00,158.17,158.2,158.12,158.13,980.0,138.1401,138.1663,138.0965,138.1052,980.0
2021-11-02 12:55:00,158.23,158.29,158.16,158.27,2817.0,138.1925,138.2449,138.1314,138.2275,2817.0
2021-11-02 13:00:00,158.4,158.53,158.34,158.48,7070.0,138.341,138.4545,138.2886,138.4109,7070.0
2021-11-02 13:05:00,158.47,158.55,158.46,158.48,3460.0,138.4021,138.472,138.3934,138.4109,3460.0
2021-11-02 13:10:00,158.45,158.49,158.35,158.39,5451.0,138.3847,138.4196,138.2973,138.3323,5451.0
2021-11-02 13:15:00,158.37,158.52,158.09,158.52,25155.0,138.3148,138.4458,138.0703,138.4458,25155.0
2021-11-02 13:20:00,158.52,158.66,158.52,158.56,1526.0,138.4458,138.5681,138.4458,138.4807,1526.0
2021-11-02 13:25:00,158.59,158.63,158.56,158.58,2149.0,138.5069,138.5419,138.4807,138.4982,2149.0
2021-11-02 13:30:00,158.56,158.56,158.4,158.45,3871.0,138.4807,138.4807,138.341,138.3847,3871.0
2021-11-02 13:35:00,158.45,158.54,158.27,158.48,3867.0,138.3847,138.4633,138.2275,138.4109,3867.0
2021-11-02 13:40:00,158.56,158.65,158.51,158.58,4213.0,138.4807,138.5593,138.4371,138.4982,4213.0
2021-11-02 13:45:00,158.64,158.66,158.57,158.66,1861.0,138.5506,138.5681,138.4895,138.5681,1861.0
2021-11-02 13:50:00,158.65,158.65,158.52,158.64,2047.0,138.5593,138.5593,138.4458,138.5506,2047.0
2021-11-02 13:55:00,158.61,158.74,158.59,158.64,2990.0,138.5244,138.6379,138.5069,138.5506,2990.0
2021-11-02 14:00:00,158.72,158.76,158.67,158.75,1046.0,138.6205,138.6554,138.5768,138.6467,1046.0
2021-11-02 14:05:00,158.74,158.79,158.63,158.63,2300.0,138.6379,138.6816,138.5419,138.5419,2300.0
2021-11-02 14:10:00,158.62,158.73,158.62,158.63,2354.0,138.5331,138.6292,138.5331,138.5419,2354.0
2021-11-02 14:15:00,158.59,158.77,158.53,158.73,3691.0,138.5069,138.6641,138.4545,138.6292,3691.0
2021-11-02 14:20:00,158.74,158.8,158.67,158.79,2912.0,138.6379,138.6903,138.5768,138.6816,2912.0
2021-11-02 14:25:00,158.83,158.9,158.72,158.88,3603.0,138.7165,138.7777,138.6205,138.7602,3603.0
2021-11-02 14:30:00,158.89,158.92,158.81,158.83,2110.0,138.7689,138.7951,138.6991,138.7165,2110.0
2021-11-02 14:35:00,158.81,158.87,158.54,158.55,4573.0,138.6991,138.7515,138.4633,138.472,4573.0
2021-11-02 14:40:00,158.57,158.71,158.52,158.69,2403.0,138.4895,138.6117,138.4458,138.5943,2403.0
2021-11-02 14:45:00,158.63,158.85,158.63,158.67,3253.0,138.5419,138.734,138.5419,138.5768,3253.0
2021-11-02 14:50:00,158.71,158.79,158.66,158.72,3300.0,138.6117,138.6816,138.5681,138.6205,3300.0
2021-11-02 14:55:00,158.7,158.74,158.62,158.62,5101.0,138.603,138.6379,138.5331,138.5331,5101.0
2021-11-02 15:00:00,158.63,158.63,158.38,158.5,9942.0,138.5419,138.5419,138.3235,138.4283,9942.0
2021-11-02 15:05:00,158.49,158.61,158.41,158.42,4950.0,138.4196,138.5244,138.3497,138.3585,4950.0
2021-11-02 15:10:00,158.38,158.43,158.19,158.24,5722.0,138.3235,138.3672,138.1576,138.2013,5722.0
2021-11-02 15:15:00,158.27,158.29,158.16,158.2,3914.0,138.2275,138.2449,138.1314,138.1663,3914.0
2021-11-02 15:20:00,158.11,158.12,157.9,157.91,3537.0,138.0877,138.0965,137.9043,137.9131,3537.0
2021-11-02 15:25:00,157.9,158.1,157.9,158.08,6110.0,137.9043,138.079,137.9043,138.0615,6110.0
2021-11-02 15:30:00,158.03,158.07,157.51,157.67,6971.0,138.0179,138.0528,137.5637,137.7034,6971.0
2021-11-02 15:35:00,157.6,157.98,157.58,157.66,14814.0,137.6423,137.9742,137.6248,137.6947,14814.0
2021-11-02 15:40:00,157.7,157.86,157.6,157.8,13877.0,137.7296,137.8694,137.6423,137.817,13877.0
2021-11-02 15:45:00,157.8,158.02,157.8,157.93,13861.0,137.817,138.0091,137.817,137.9305,13861.0
2021-11-02 15:50:00,157.94,158.07,157.79,157.94,20280.0,137.9393,138.0528,137.8082,137.9393,20280.0
2021-11-02 15:55:00,157.95,158.02,157.7,157.99,32468.0,137.948,138.0091,137.7296,137.9829,32468.0
2021-11-03 09:30:00,158.36,159.08,158.36,159.01,9935.0,138.3061,138.9349,138.3061,138.8738,9935.0
2021-11-03 09:35:00,159.36,159.67,159.2,159.42,5689.0,139.1794,139.4502,139.0397,139.2318,5689.0
2021-11-03 09:40:00,159.6,159.6,158.74,158.95,19931.0,139.389,139.389,138.6379,138.8214,19931.0
2021-11-03 09:45:00,158.75,159.12,158.69,159.12,12001.0,138.6467,138.9698,138.5943,138.9698,12001.0
2021-11-03 09:50:00,159.14,159.14,158.87,158.93,1300.0,138.9873,138.9873,138.7515,138.8039,1300.0
2021-11-03 09:55:00,158.87,158.87,158.41,158.41,1418.0,138.7515,138.7515,138.3497,138.3497,1418.0
2021-11-03 10:00:00,158.22,158.26,157.41,157.78,2852.0,138.1838,138.2187,137.4764,137.7995,2852.0
2021-11-03 10:05:00,157.72,157.98,157.56,157.78,2605.0,137.7471,137.9742,137.6074,137.7995,2605.0
2021-11-03 10:10:00,157.82,158.11,157.79,157.88,1481.0,137.8344,138.0877,137.8082,137.8869,1481.0
2021-11-03 10:15:00,157.96,158.36,157.96,158.27,1722.0,137.9567,138.3061,137.9567,138.2275,1722.0
2021-11-03 10:20:00,158.13,158.22,157.92,158.03,70663.0,138.1052,138.1838,137.9218,138.0179,70663.0
2021-11-03 10:25:00,158.0,158.03,157.82,157.92,16091.0,137.9917,138.0179,137.8344,137.9218,16091.0
2021-11-03 10:30:00,158.02,158.04,157.76,157.85,4340.0,138.0091,138.0266,137.782,137.8606,4340.0
2021-11-03 10:35:00,157.72,157.72,157.33,157.33,2122.0,137.7471,137.7471,137.4065,137.4065,2122.0
2021-11-03 10:40:00,157.4,157.68,157.35,157.65,2813.0,137.4676,137.7122,137.424,137.686,2813.0
2021-11-03 10:45:00,157.52,158.28,157.48,158.12,3009.0,137.5724,138.2362,137.5375,138.0965,3009.0
2021-11-03 10:50:00,158.2,158.24,157.8,158.0,5704.0,138.1663,138.2013,137.817,137.9917,5704.0
2021-11-03 10:55:00,158.0,158.02,157.75,157.89,4067.0,137.9917,138.0091,137.7733,137.8956,4067.0
2021-11-03 11:00:00,157.88,157.95,157.68,157.7,1331.0,137.8869,137.948,137.7122,137.7296,1331.0
2021-11-03 11:05:00,157.66,157.77,157.52,157.68,2830.0,137.6947,137.7908,137.5724,137.7122,2830.0
2021-11-03 11:10:00,157.65,157.65,157.36,157.45,2741.0,137.686,137.686,137.4327,137.5113,2741.0
2021-11-03 11:15:00,157.47,157.48,157.35,157.35,1754.0,137.5288,137.5375,137.424,137.424,1754.0
2021-11-03 11:20:00,157.44,157.66,157.44,157.49,8334.0,137.5026,137.6947,137.5026,137.5462,8334.0
2021-11-03 11:25:00,157.56,157.88,157.51,157.88,2686.0,137.6074,137.8869,137.5637,137.8869,2686.0
2021-11-03 11:30:00,157.74,157.74,157.52,157.59,5040.0,137.7646,137.7646,137.5724,137.6336,5040.0
2021-11-03 11:35:00,157.55,157.74,157.53,157.64,3006.0,137.5986,137.7646,137.5812,137.6772,3006.0
2021-11-03 11:40:00,157.65,157.97,157.65,157.97,2862.0,137.686,137.9655,137.686,137.9655,2862.0
2021-11-03 11:45:00,158.04,158.26,158.04,158.08,2608.0,138.0266,138.2187,138.0266,138.0615,2608.0
2021-11-03 11:50:00,158.08,158.08,157.61,157.61,3789.0,138.0615,138.0615,137.651,137.651,3789.0
2021-11-03 11:55:00,157.63,157.86,157.63,157.75,3220.0,137.6685,137.8694,137.6685,137.7733,3220.0
2021-11-03 12:00:00,157.8,157.84,157.63,157.67,5066.0,137.817,137.8519,137.6685,137.7034,5066.0
2021-11-03 12:05:00,157.63,158.03,157.55,158.03,8803.0,137.6685,138.0179,137.5986,138.0179,8803.0
2021-11-03 12:10:00,158.09,158.16,157.99,158.09,3812.0,138.0703,138.1314,137.9829,138.0703,3812.0
2021-11-03 12:15:00,158.05,158.13,157.88,157.88,11962.0,138.0353,138.1052,137.8869,137.8869,11962.0
2021-11-03 12:20:00,158.0,158.03,157.92,157.93,5434.0,137.9917,138.0179,137.9218,137.9305,5434.0
2021-11-03 12:25:00,157.96,158.05,157.93,157.99,7902.0,137.9567,138.0353,137.9305,137.9829,7902.0
2021-11-03 12:30:00,158.01,158.34,157.99,158.21,6780.0,138.0004,138.2886,137.9829,138.1751,6780.0
2021-11-03 12:35:00,158.25,158.36,158.21,158.21,1555.0,138.21,138.3061,138.1751,138.1751,1555.0
2021-11-03 12:40:00,158.19,158.29,158.12,158.28,1404.0,138.1576,138.2449,138.0965,138.2362,1404.0
2021-11-03 12:45:00,158.33,158.34,158.2,158.21,800.0,138.2799,138.2886,138.1663,138.1751,800.0
2021-11-03 12:50:00,158.17,158.23,157.98,158.22,33260.0,138.1401,138.1925,137.9742,138.1838,33260.0
2021-11-03 12:55:00,158.24,158.4,158.12,158.28,3058.0,138.2013,138.341,138.0965,138.2362,3058.0
2021-11-03 13:00:00,158.21,158.24,158.0,158.0,3101.0,138.1751,138.2013,137.9917,137.9917,3101.0
2021-11-03 13:05:00,158.09,158.21,158.09,158.12,1000.0,138.0703,138.1751,138.0703,138.0965,1000.0
2021-11-03 13:10:00,158.2,158.27,158.12,158.19,29460.0,138.1663,138.2275,138.0965,138.1576,29460.0
2021-11-03 13:15:00,158.19,158.26,158.11,158.2,18319.0,138.1576,138.2187,138.0877,138.1663,18319.0
2021-11-03 13:20:00,158.21,158.4,158.21,158.38,4004.0,138.1751,138.341,138.1751,138.3235,4004.0
2021-11-03 13:25:00,158.44,158.59,158.42,158.58,1900.0,138.3759,138.5069,138.3585,138.4982,1900.0
2021-11-03 13:30:00,158.6,158.65,158.5,158.51,3018.0,138.5157,138.5593,138.4283,138.4371,3018.0
2021-11-03 13:35:00,158.53,158.54,158.46,158.51,16223.0,138.4545,138.4633,138.3934,138.4371,16223.0
2021-11-03 13:40:00,158.51,158.52,158.39,158.45,2818.0,138.4371,138.4458,138.3323,138.3847,2818.0
2021-11-03 13:45:00,158.47,158.52,158.44,158.44,4733.0,138.4021,138.4458,138.3759,138.3759,4733.0
2021-11-03 13:50:00,158.43,158.49,158.2,158.37,24301.0,138.3672,138.4196,138.1663,138.3148,24301.0
2021-11-03 13:55:00,158.36,158.61,158.36,158.46,3577.0,138.3061,138.5244,138.3061,138.3934,3577.0
2021-11-03 14:00:00,158.46,158.93,158.45,158.93,2747.0,138.3934,138.8039,138.3847,138.8039,2747.0
2021-11-03 14:05:00,158.88,158.98,158.55,158.6,1306.0,138.7602,138.8476,138.472,138.5157,1306.0
2021-11-03 14:10:00,158.66,158.66,158.19,158.25,7545.0,138.5681,138.5681,138.1576,138.21,7545.0
2021-11-03 14:15:00,158.26,158.29,158.11,158.25,8755.0,138.2187,138.2449,138.0877,138.21,8755.0
2021-11-03 14:20:00,158.23,158.33,158.05,158.28,40185.0,138.1925,138.2799,138.0353,138.2362,40185.0
2021-11-03 14:25:00,158.28,158.3,158.08,158.19,13585.0,138.2362,138.2537,138.0615,138.1576,13585.0
2021-11-03 14:30:00,158.22,158.3,158.09,158.09,7708.0,138.1838,138.2537,138.0703,138.0703,7708.0
2021-11-03 14:35:00,158.16,158.16,157.99,158.1,3287.0,138.1314,138.1314,137.9829,138.079,3287.0
2021-11-03 14:40:00,158.14,158.37,157.89,158.36,23710.0,138.1139,138.3148,137.8956,138.3061,23710.0
2021-11-03 14:45:00,158.32,158.63,158.16,158.6,61026.0,138.2711,138.5419,138.1314,138.5157,61026.0
2021-11-03 14:50:00,158.59,158.72,158.52,158.66,3442.0,138.5069,138.6205,138.4458,138.5681,3442.0
2021-11-03 14:55:00,158.66,158.8,158.6,158.67,4300.0,138.5681,138.6903,138.5157,138.5768,4300.0
2021-11-03 15:00:00,158.64,158.67,158.51,158.55,5168.0,138.5506,138.5768,138.4371,138.472,5168.0
2021-11-03 15:05:00,158.5,158.56,158.36,158.52,4500.0,138.4283,138.4807,138.3061,138.4458,4500.0
2021-11-03 15:10:00,158.57,158.74,158.54,158.55,4791.0,138.4895,138.6379,138.4633,138.472,4791.0
2021-11-03 15:15:00,158.54,158.6,158.46,158.47,4097.0,138.4633,138.5157,138.3934,138.4021,4097.0
2021-11-03 15:20:00,158.47,158.48,158.32,158.45,7035.0,138.4021,138.4109,138.2711,138.3847,7035.0
2021-11-03 15:25:00,158.43,158.46,158.21,158.38,8781.0,138.3672,138.3934,138.1751,138.3235,8781.0
2021-11-03 15:30:00,158.42,158.59,158.32,158.58,9416.0,138.3585,138.5069,138.2711,138.4982,9416.0
2021-11-03 15:35:00,158.62,158.66,158.38,158.43,9441.0,138.5331,138.5681,138.3235,138.3672,9441.0
2021-11-03 15:40:00,158.41,158.71,158.41,158.71,12224.0,138.3497,138.6117,138.3497,138.6117,12224.0
2021-11-03 15:45:00,158.7,159.01,158.65,158.96,13050.0,138.603,138.8738,138.5593,138.8301,13050.0
2021-11-03 15:50:00,158.97,158.98,158.51,158.53,21847.0,138.8388,138.8476,138.4371,138.4545,21847.0
2021-11-03 15:55:00,158.47,158.59,158.41,158.48,43881.0,138.4021,138.5069,138.3497,138.4109,43881.0
2021-11-04 09:30:00,158.72,159.27,157.76,157.92,16956.0,138.6205,139.1008,137.782,137.9218,16956.0
2021-11-04 09:35:00,158.09,158.35,157.59,157.84,17367.0,138.0703,138.2973,137.6336,137.8519,17367.0
2021-11-04 09:40:00,157.73,157.73,157.06,157.3,11510.0,137.7558,137.7558,137.1707,137.3803,11510.0
2021-11-04 09:45:00,157.18,157.21,156.18,156.54,18464.0,137.2755,137.3017,136.4021,136.7165,18464.0
2021-11-04 09:50:00,156.57,157.36,156.57,157.22,5014.0,136.7427,137.4327,136.7427,137.3104,5014.0
2021-11-04 09:55:00,157.25,157.41,157.05,157.41,2629.0,137.3366,137.4764,137.162,137.4764,2629.0
2021-11-04 10:00:00,157.32,157.36,156.91,156.99,3647.0,137.3978,137.4327,137.0397,137.1096,3647.0
2021-11-04 10:05:00,157.0,157.28,156.91,157.28,2617.0,137.1183,137.3628,137.0397,137.3628,2617.0
2021-11-04 10:10:00,157.28,158.14,157.28,158.14,1300.0,137.3628,138.1139,137.3628,138.1139,1300.0
2021-11-04 10:15:00,157.95,157.97,157.34,157.48,6241.0,137.948,137.9655,137.4152,137.5375,6241.0
2021-11-04 10:20:00,157.46,157.91,157.43,157.64,6543.0,137.52,137.9131,137.4938,137.6772,6543.0
2021-11-04 10:25:00,157.52,157.85,157.37,157.63,5793.0,137.5724,137.8606,137.4414,137.6685,5793.0
2021-11-04 10:30:00,157.51,157.54,157.22,157.23,2225.0,137.5637,137.5899,137.3104,137.3192,2225.0
2021-11-04 10:35:00,157.33,157.41,156.94,157.17,13387.0,137.4065,137.4764,137.0659,137.2668,13387.0
2021-11-04 10:40:00,157.2,157.22,156.95,156.97,2436.0,137.293,137.3104,137.0746,137.0921,2436.0
2021-11-04 10:45:00,157.03,157.09,156.76,156.79,1366.0,137.1445,137.1969,136.9087,136.9349,1366.0
2021-11-04 10:50:00,156.89,156.89,156.55,156.72,2574.0,137.0222,137.0222,136.7253,136.8737,2574.0
2021-11-04 10:55:00,156.72,157.17,156.72,157.12,3302.0,136.8737,137.2668,136.8737,137.2231,3302.0
2021-11-04 11:00:00,157.08,157.46,157.06,157.46,5714.0,137.1882,137.52,137.1707,137.52,5714.0
2021-11-04 11:05:00,157.54,157.62,157.4,157.61,5460.0,137.5899,137.6598,137.4676,137.651,5460.0
2021-11-04 11:10:00,157.58,157.59,157.38,157.53,2090.0,137.6248,137.6336,137.4502,137.5812,2090.0
2021-11-04 11:15:00,157.5,157.93,157.5,157.93,2589.0,137.555,137.9305,137.555,137.9305,2589.0
2021-11-04 11:20:00,157.83,157.83,157.74,157.77,1073.0,137.8432,137.8432,137.7646,137.7908,1073.0
2021-11-04 11:25:00,157.75,158.11,157.75,158.0,4333.0,137.7733,138.0877,137.7733,137.9917,4333.0
2021-11-04 11:30:00,158.02,158.44,157.94,158.3,3637.0,138.0091,138.3759,137.9393,138.2537,3637.0
2021-11-04 11:35:00,158.27,158.47,158.15,158.47,1838.0,138.2275,138.4021,138.1227,138.4021,1838.0
2021-11-04 11:40:00,158.43,158.57,158.36,158.49,2760.0,138.3672,138.4895,138.3061,138.4196,2760.0
2021-11-04 11:45:00,158.37,158.37,158.25,158.26,3891.0,138.3148,138.3148,138.21,138.2187,3891.0
2021-11-04 11:50:00,158.23,158.25,158.16,158.21,3862.0,138.1925,138.21,138.1314,138.1751,3862.0
2021-11-04 11:55:00,158.14,158.17,158.04,158.12,1602.0,138.1139,138.1401,138.0266,138.0965,1602.0
2021-11-04 12:00:00,158.28,158.3,157.95,157.98,5394.0,138.2362,138.2537,137.948,137.9742,5394.0
2021-11-04 12:05:00,157.99,158.02,157.61,157.61,2466.0,137.9829,138.0091,137.651,137.651,2466.0
2021-11-04 12:10:00,157.73,157.81,157.55,157.61,5152.0,137.7558,137.8257,137.5986,137.651,5152.0
2021-11-04 12:15:00,157.8,157.81,157.5,157.5,2948.0,137.817,137.8257,137.555,137.555,2948.0
2021-11-04 12:20:00,157.52,157.6,157.47,157.47,896.0,137.5724,137.6423,137.5288,137.5288,896.0
2021-11-04 12:25:00,157.5,157.52,157.47,157.47,920.0,137.555,137.5724,137.5288,137.5288,920.0
2021-11-04 12:30:00,157.51,157.53,157.4,157.52,2625.0,137.5637,137.5812,137.4676,137.5724,2625.0
2021-11-04 12:35:00,157.54,157.54,157.35,157.38,2176.0,137.5899,137.5899,137.424,137.4502,2176.0
2021-11-04 12:40:00,157.38,157.55,157.18,157.55,3319.0,137.4502,137.5986,137.2755,137.5986,3319.0
2021-11-04 12:45:00,157.55,157.61,157.5,157.5,3183.0,137.5986,137.651,137.555,137.555,3183.0
2021-11-04 12:50:00,157.59,157.59,157.42,157.48,2156.0,137.6336,137.6336,137.4851,137.5375,2156.0
2021-11-04 12:55:00,157.43,157.6,157.37,157.6,6738.0,137.4938,137.6423,137.4414,137.6423,6738.0
2021-11-04 13:00:00,157.59,157.65,157.55,157.63,3694.0,137.6336,137.686,137.5986,137.6685,3694.0
2021-11-04 13:05:00,157.63,157.74,157.52,157.66,2410.0,137.6685,137.7646,137.5724,137.6947,2410.0
2021-11-04 13:10:00,157.64,157.81,157.62,157.77,2266.0,137.6772,137.8257,137.6598,137.7908,2266.0
2021-11-04 13:15:00,157.77,157.91,157.68,157.9,2727.0,137.7908,137.9131,137.7122,137.9043,2727.0
2021-11-04 13:20:00,157.84,157.88,157.81,157.88,3842.0,137.8519,137.8869,137.8257,137.8869,3842.0
2021-11-04 13:25:00,157.88,157.88,157.63,157.64,2876.0,137.8869,137.8869,137.6685,137.6772,2876.0
2021-11-04 13:30:00,157.68,157.68,157.42,157.42,2708.0,137.7122,137.7122,137.4851,137.4851,2708.0
2021-11-04 13:35:00,157.42,157.47,157.34,157.47,2868.0,137.4851,137.5288,137.4152,137.5288,2868.0
2021-11-04 13:40:00,157.42,157.58,157.33,157.58,3701.0,137.4851,137.6248,137.4065,137.6248,3701.0
2021-11-04 13:45:00,157.61,157.68,157.52,157.68,1995.0,137.651,137.7122,137.5724,137.7122,1995.0
2021-11-04 13:50:00,157.6,157.65,157.45,157.52,5505.0,137.6423,137.686,137.5113,137.5724,5505.0
2021-11-04 13:55:00,157.56,157.65,157.44,157.61,3822.0,137.6074,137.686,137.5026,137.651,3822.0
2021-11-04 14:00:00,157.62,157.62,157.3,157.46,15845.0,137.6598,137.6598,137.3803,137.52,15845.0
2021-11-04 14:05:00,157.5,157.51,157.26,157.27,4451.0,137.555,137.5637,137.3454,137.3541,4451.0
2021-11-04 14:10:00,157.24,157.27,157.11,157.12,3956.0,137.3279,137.3541,137.2144,137.2231,3956.0
2021-11-04 14:15:00,157.13,157.14,156.75,156.82,6749.0,137.2318,137.2406,136.8999,136.9611,6749.0
2021-11-04 14:20:00,156.9,156.9,156.78,156.85,5399.0,137.031,137.031,136.9261,136.9873,5399.0
2021-11-04 14:25:00,156.84,156.94,156.58,156.81,26159.0,136.9786,137.0659,136.7515,136.9523,26159.0
2021-11-04 14:30:00,156.81,157.19,156.78,156.98,49857.0,136.9523,137.2842,136.9261,137.1008,49857.0
2021-11-04 14:35:00,157.02,157.06,156.74,156.75,7809.0,137.1358,137.1707,136.8912,136.8999,7809.0
2021-11-04 14:40:00,156.76,156.77,156.43,156.43,6503.0,136.9087,136.9174,136.6205,136.6205,6503.0
2021-11-04 14:45:00,156.31,156.44,156.23,156.23,3012.0,136.5157,136.6292,136.4458,136.4458,3012.0
2021-11-04 14:50:00,156.32,156.4,156.29,156.33,2670.0,136.5244,136.5943,136.4982,136.5331,2670.0
2021-11-04 14:55:00,156.42,156.43,156.27,156.35,3537.0,136.6117,136.6205,136.4807,136.5506,3537.0
2021-11-04 15:00:00,156.4,156.54,156.4,156.5,17738.0,136.5943,136.7165,136.5943,136.6816,17738.0
2021-11-04 15:05:00,156.51,156.55,156.4,156.48,11561.0,136.6903,136.7253,136.5943,136.6641,11561.0
2021-11-04 15:10:00,156.48,156.67,156.42,156.43,44432.0,136.6641,136.8301,136.6117,136.6205,44432.0
2021-11-04 15:15:00,156.41,156.51,156.23,156.28,7020.0,136.603,136.6903,136.4458,136.4895,7020.0
2021-11-04 15:20:00,156.31,156.41,156.23,156.33,5675.0,136.5157,136.603,136.4458,136.5331,5675.0
2021-11-04 15:25:00,156.35,156.35,156.16,156.16,3599.0,136.5506,136.5506,136.3847,136.3847,3599.0
2021-11-04 15:30:00,156.17,156.52,156.02,156.5,11880.0,136.3934,136.6991,136.2624,136.6816,11880.0
2021-11-04 15:35:00,156.5,156.53,156.19,156.25,16244.0,136.6816,136.7078,136.4109,136.4633,16244.0
2021-11-04 15:40:00,156.3,156.32,156.18,156.25,15764.0,136.5069,136.5244,136.4021,136.4633,15764.0
2021-11-04 15:45:00,156.23,156.29,156.04,156.07,14661.0,136.4458,136.4982,136.2799,136.3061,14661.0
2021-11-04 15:50:00,156.04,156.26,156.04,156.2,25846.0,136.2799,136.472,136.2799,136.4196,25846.0
2021-11-04 15:55:00,156.18,156.18,155.97,156.14,68089.0,136.4021,136.4021,136.2187,136.3672,68089.0
2021-11-05 09:30:00,156.81,157.06,156.45,156.95,8463.0,136.9523,137.1707,136.6379,137.0746,8463.0
2021-11-05 09:35:00,156.65,156.81,155.51,155.8,9299.0,136.8126,136.9523,135.817,136.0703,9299.0
2021-11-05 09:40:00,155.57,155.71,154.39,155.5,15570.0,135.8694,135.9916,134.8388,135.8082,15570.0
2021-11-05 09:45:00,155.78,156.17,155.61,155.95,4110.0,136.0528,136.3934,135.9043,136.2013,4110.0
2021-11-05 09:50:00,156.35,156.59,156.2,156.57,3399.0,136.5506,136.7602,136.4196,136.7427,3399.0
2021-11-05 09:55:00,156.57,157.25,156.57,157.06,1618.0,136.7427,137.3366,136.7427,137.1707,1618.0
2021-11-05 10:00:00,156.89,157.13,156.69,156.69,3346.0,137.0222,137.2318,136.8475,136.8475,3346.0
2021-11-05 10:05:00,156.85,157.0,156.53,156.53,3577.0,136.9873,137.1183,136.7078,136.7078,3577.0
2021-11-05 10:10:00,156.65,156.65,156.27,156.43,1943.0,136.8126,136.8126,136.4807,136.6205,1943.0
2021-11-05 10:15:00,156.27,156.39,155.93,156.27,8083.0,136.4807,136.5855,136.1838,136.4807,8083.0
2021-11-05 10:20:00,156.2,156.41,156.11,156.24,5972.0,136.4196,136.603,136.341,136.4545,5972.0
2021-11-05 10:25:00,156.28,156.5,156.14,156.5,4943.0,136.4895,136.6816,136.3672,136.6816,4943.0
2021-11-05 10:30:00,156.59,156.95,156.5,156.5,6098.0,136.7602,137.0746,136.6816,136.6816,6098.0
2021-11-05 10:35:00,156.62,156.62,156.17,156.24,7750.0,136.7864,136.7864,136.3934,136.4545,7750.0
2021-11-05 10:40:00,156.25,156.56,156.12,156.12,3280.0,136.4633,136.734,136.3497,136.3497,3280.0
2021-11-05 10:45:00,156.17,156.49,156.17,156.27,2311.0,136.3934,136.6729,136.3934,136.4807,2311.0
2021-11-05 10:50:00,156.12,156.58,156.12,156.58,4781.0,136.3497,136.7515,136.3497,136.7515,4781.0
2021-11-05 10:55:00,156.49,156.49,156.29,156.37,2728.0,136.6729,136.6729,136.4982,136.5681,2728.0
2021-11-05 11:00:00,156.38,156.49,155.97,155.97,2567.0,136.5768,136.6729,136.2187,136.2187,2567.0
2021-11-05 11:05:00,155.94,156.22,155.94,156.22,3731.0,136.1925,136.4371,136.1925,136.4371,3731.0
2021-11-05 11:10:00,156.22,156.23,155.93,155.93,2219.0,136.4371,136.4458,136.1838,136.1838,2219.0
2021-11-05 11:15:00,155.91,155.94,155.57,155.65,5673.0,136.1663,136.1925,135.8694,135.9392,5673.0
2021-11-05 11:20:00,155.67,155.9,155.66,155.82,2265.0,135.9567,136.1576,135.948,136.0877,2265.0
2021-11-05 11:25:00,155.75,155.79,155.58,155.68,3194.0,136.0266,136.0615,135.8781,135.9654,3194.0
2021-11-05 11:30:00,155.5,155.68,155.32,155.63,3308.0,135.8082,135.9654,135.651,135.9218,3308.0
2021-11-05 11:35:00,155.67,155.68,155.46,155.63,1400.0,135.9567,135.9654,135.7733,135.9218,1400.0
2021-11-05 11:40:00,155.68,155.84,155.6,155.6,3787.0,135.9654,136.1052,135.8956,135.8956,3787.0
2021-11-05 11:45:00,155.5,155.72,155.5,155.72,2187.0,135.8082,136.0004,135.8082,136.0004,2187.0
2021-11-05 11:50:00,155.65,155.65,155.41,155.41,5029.0,135.9392,135.9392,135.7296,135.7296,5029.0
2021-11-05 11:55:00,155.4,155.4,155.13,155.13,3368.0,135.7209,135.7209,135.4851,135.4851,3368.0
2021-11-05 12:00:00,155.14,155.32,155.05,155.18,3647.0,135.4938,135.651,135.4152,135.5288,3647.0
2021-11-05 12:05:00,155.14,155.24,155.14,155.14,1829.0,135.4938,135.5812,135.4938,135.4938,1829.0
2021-11-05 12:10:00,155.09,155.13,154.96,154.99,4057.0,135.4502,135.4851,135.3366,135.3628,4057.0
2021-11-05 12:15:00,154.98,155.03,154.92,154.94,3299.0,135.3541,135.3978,135.3017,135.3192,3299.0
2021-11-05 12:20:00,154.91,154.98,154.85,154.98,2239.0,135.293,135.3541,135.2406,135.3541,2239.0
2021-11-05 12:25:00,154.97,155.11,154.93,155.1,6904.0,135.3454,135.4676,135.3104,135.4589,6904.0
2021-11-05 12:30:00,155.14,155.33,155.07,155.24,1547.0,135.4938,135.6598,135.4327,135.5812,1547.0
2021-11-05 12:35:00,155.25,155.36,155.23,155.35,1946.0,135.5899,135.686,135.5724,135.6772,1946.0
2021-11-05 12:40:00,155.38,155.45,155.3,155.3,1379.0,135.7034,135.7646,135.6336,135.6336,1379.0
2021-11-05 12:45:00,155.32,155.36,155.21,155.26,3747.0,135.651,135.686,135.555,135.5986,3747.0
2021-11-05 12:50:00,155.28,155.33,155.15,155.26,2280.0,135.6161,135.6598,135.5026,135.5986,2280.0
2021-11-05 12:55:00,155.25,155.31,155.21,155.25,3771.0,135.5899,135.6423,135.555,135.5899,3771.0
2021-11-05 13:00:00,155.24,155.28,155.14,155.25,5312.0,135.5812,135.6161,135.4938,135.5899,5312.0
2021-11-05 13:05:00,155.25,155.28,154.85,154.85,5605.0,135.5899,135.6161,135.2406,135.2406,5605.0
2021-11-05 13:10:00,154.88,154.89,154.75,154.79,4201.0,135.2668,135.2755,135.1532,135.1882,4201.0
2021-11-05 13:15:00,154.86,154.94,154.75,154.88,6795.0,135.2493,135.3192,135.1532,135.2668,6795.0
2021-11-05 13:20:00,154.89,154.94,154.83,154.84,2160.0,135.2755,135.3192,135.2231,135.2318,2160.0
2021-11-05 13:25:00,154.83,154.91,154.74,154.87,2819.0,135.2231,135.293,135.1445,135.258,2819.0
2021-11-05 13:30:00,154.8,155.0,154.75,154.96,3635.0,135.1969,135.3716,135.1532,135.3366,3635.0
2021-11-05 13:35:00,155.0,155.12,154.94,154.96,2921.0,135.3716,135.4764,135.3192,135.3366,2921.0
2021-11-05 13:40:00,154.97,155.05,154.85,154.91,4035.0,135.3454,135.4152,135.2406,135.293,4035.0
2021-11-05 13:45:00,154.92,155.04,154.91,154.95,1863.0,135.3017,135.4065,135.293,135.3279,1863.0
2021-11-05 13:50:00,154.95,155.11,154.94,154.98,2037.0,135.3279,135.4676,135.3192,135.3541,2037.0
2021-11-05 13:55:00,154.97,155.12,154.89,155.1,4354.0,135.3454,135.4764,135.2755,135.4589,4354.0
2021-11-05 14:00:00,155.13,155.26,155.12,155.21,1434.0,135.4851,135.5986,135.4764,135.555,1434.0
2021-11-05 14:05:00,155.26,155.32,155.19,155.28,4745.0,135.5986,135.651,135.5375,135.6161,4745.0
2021-11-05 14:10:00,155.26,155.55,155.24,155.55,3276.0,135.5986,135.8519,135.5812,135.8519,3276.0
2021-11-05 14:15:00,155.53,155.54,155.36,155.46,2004.0,135.8344,135.8432,135.686,135.7733,2004.0
2021-11-05 14:20:00,155.44,155.47,155.34,155.34,1966.0,135.7558,135.782,135.6685,135.6685,1966.0
2021-11-05 14:25:00,155.3,155.4,155.24,155.38,3780.0,135.6336,135.7209,135.5812,135.7034,3780.0
2021-11-05 14:30:00,155.37,155.54,155.36,155.43,3979.0,135.6947,135.8432,135.686,135.7471,3979.0
2021-11-05 14:35:00,155.43,155.45,155.36,155.43,2117.0,135.7471,135.7646,135.686,135.7471,2117.0
2021-11-05 14:40:00,155.42,155.58,155.41,155.51,4325.0,135.7384,135.8781,135.7296,135.817,4325.0
2021-11-05 14:45:00,155.53,155.63,155.53,155.59,2535.0,135.8344,135.9218,135.8344,135.8868,2535.0
2021-11-05 14:50:00,155.56,155.7,155.55,155.63,5194.0,135.8606,135.9829,135.8519,135.9218,5194.0
2021-11-05 14:55:00,155.64,155.65,155.48,155.48,7906.0,135.9305,135.9392,135.7908,135.7908,7906.0
2021-11-05 15:00:00,155.49,155.7,155.42,155.7,7220.0,135.7995,135.9829,135.7384,135.9829,7220.0
2021-11-05 15:05:00,155.71,155.75,155.59,155.75,2755.0,135.9916,136.0266,135.8868,136.0266,2755.0
2021-11-05 15:10:00,155.77,155.85,155.68,155.8,5848.0,136.0441,136.1139,135.9654,136.0703,5848.0
2021-11-05 15:15:00,155.78,156.12,155.78,155.8,38068.0,136.0528,136.3497,136.0528,136.0703,38068.0
2021-11-05 15:20:00,155.75,155.85,155.67,155.81,3089.0,136.0266,136.1139,135.9567,136.079,3089.0
2021-11-05 15:25:00,155.83,155.83,155.52,155.59,3756.0,136.0965,136.0965,135.8257,135.8868,3756.0
2021-11-05 15:30:00,155.6,155.69,155.45,155.69,4309.0,135.8956,135.9742,135.7646,135.9742,4309.0
2021-11-05 15:35:00,155.71,155.91,155.67,155.8,4125.0,135.9916,136.1663,135.9567,136.0703,4125.0
2021-11-05 15:40:00,155.8,155.8,155.52,155.65,7474.0,136.0703,136.0703,135.8257,135.9392,7474.0
2021-11-05 15:45:00,155.63,155.76,155.39,155.39,7655.0,135.9218,136.0353,135.7122,135.7122,7655.0
2021-11-05 15:50:00,155.42,155.74,155.31,155.34,14148.0,135.7384,136.0178,135.6423,135.6685,14148.0
2021-11-05 15:55:00,155.35,155.5,155.24,155.42,49663.0,135.6772,135.8082,135.5812,135.7384,49663.0
2021-11-08 09:30:00,155.75,155.77,154.51,154.51,13084.0,136.0266,136.0441,134.9436,134.9436,13084.0
2021-11-08 09:35:00,154.69,155.02,153.89,153.89,4277.0,135.1008,135.389,134.4021,134.4021,4277.0
2021-11-08 09:40:00,154.38,154.84,154.11,154.2,2824.0,134.8301,135.2318,134.5943,134.6729,2824.0
2021-11-08 09:45:00,154.46,154.71,154.46,154.61,5381.0,134.8999,135.1183,134.8999,135.0309,5381.0
2021-11-08 09:50:00,154.67,154.91,154.37,154.79,4972.0,135.0833,135.293,134.8213,135.1882,4972.0
2021-11-08 09:55:00,154.97,155.26,154.74,155.22,6360.0,135.3454,135.5986,135.1445,135.5637,6360.0
2021-11-08 10:00:00,155.25,155.37,154.85,155.01,5084.0,135.5899,135.6947,135.2406,135.3803,5084.0
2021-11-08 10:05:00,155.11,155.11,154.76,154.95,4054.0,135.4676,135.4676,135.162,135.3279,4054.0
2021-11-08 10:10:00,155.06,155.43,154.74,155.43,5576.0,135.424,135.7471,135.1445,135.7471,5576.0
2021-11-08 10:15:00,155.49,155.54,155.2,155.54,5992.0,135.7995,135.8432,135.5462,135.8432,5992.0
2021-11-08 10:20:00,155.51,155.59,155.32,155.42,5600.0,135.817,135.8868,135.651,135.7384,5600.0
2021-11-08 10:25:00,155.42,155.68,155.3,155.48,4361.0,135.7384,135.9654,135.6336,135.7908,4361.0
2021-11-08 10:30:00,155.43,155.96,155.42,155.79,5734.0,135.7471,136.21,135.7384,136.0615,5734.0
2021-11-08 10:35:00,155.8,155.97,155.79,155.79,5331.0,136.0703,136.2187,136.0615,136.0615,5331.0
2021-11-08 10:40:00,155.89,155.91,155.58,155.73,6483.0,136.1489,136.1663,135.8781,136.0091,6483.0
2021-11-08 10:45:00,155.63,155.79,155.49,155.77,2745.0,135.9218,136.0615,135.7995,136.0441,2745.0
2021-11-08 10:50:00,155.67,155.69,155.15,155.3,6718.0,135.9567,135.9742,135.5026,135.6336,6718.0
2021-11-08 10:55:00,155.34,155.34,154.94,155.03,3943.0,135.6685,135.6685,135.3192,135.3978,3943.0
2021-11-08 11:00:00,154.98,155.35,154.95,155.3,8024.0,135.3541,135.6772,135.3279,135.6336,8024.0
2021-11-08 11:05:00,155.25,155.44,155.22,155.28,7093.0,135.5899,135.7558,135.5637,135.6161,7093.0
2021-11-08 11:10:00,155.28,155.69,155.28,155.69,2748.0,135.6161,135.9742,135.6161,135.9742,2748.0
2021-11-08 11:15:00,155.81,155.91,155.69,155.72,3141.0,136.079,136.1663,135.9742,136.0004,3141.0
2021-11-08 11:20:00,155.65,155.73,155.61,155.71,3500.0,135.9392,136.0091,135.9043,135.9916,3500.0
2021-11-08 11:25:00,155.73,155.78,155.61,155.68,13150.0,136.0091,136.0528,135.9043,135.9654,13150.0
2021-11-08 11:30:00,155.67,155.72,155.41,155.42,6440.0,135.9567,136.0004,135.7296,135.7384,6440.0
2021-11-08 11:35:00,155.36,155.49,155.3,155.4,11944.0,135.686,135.7995,135.6336,135.7209,11944.0
2021-11-08 11:40:00,155.41,155.45,155.27,155.35,5370.0,135.7296,135.7646,135.6074,135.6772,5370.0
2021-11-08 11:45:00,155.36,155.46,155.31,155.42,3860.0,135.686,135.7733,135.6423,135.7384,3860.0
2021-11-08 11:50:00,155.42,155.52,155.3,155.52,13028.0,135.7384,135.8257,135.6336,135.8257,13028.0
2021-11-08 11:55:00,155.43,155.54,155.42,155.43,8729.0,135.7471,135.8432,135.7384,135.7471,8729.0
2021-11-08 12:00:00,155.42,155.47,155.23,155.23,1856.0,135.7384,135.782,135.5724,135.5724,1856.0
2021-11-08 12:05:00,155.29,155.32,155.13,155.13,3331.0,135.6248,135.651,135.4851,135.4851,3331.0
2021-11-08 12:10:00,155.09,155.28,155.08,155.24,4648.0,135.4502,135.6161,135.4414,135.5812,4648.0
2021-11-08 12:15:00,155.23,155.45,155.2,155.45,16436.0,135.5724,135.7646,135.5462,135.7646,16436.0
2021-11-08 12:20:00,155.41,155.52,155.39,155.4,2635.0,135.7296,135.8257,135.7122,135.7209,2635.0
2021-11-08 12:25:00,155.41,155.48,155.37,155.48,1444.0,135.7296,135.7908,135.6947,135.7908,1444.0
2021-11-08 12:30:00,155.41,155.41,155.32,155.33,9989.0,135.7296,135.7296,135.651,135.6598,9989.0
2021-11-08 12:35:00,155.31,155.32,155.18,155.22,2118.0,135.6423,135.651,135.5288,135.5637,2118.0
2021-11-08 12:40:00,155.25,155.25,155.06,155.08,3410.0,135.5899,135.5899,135.424,135.4414,3410.0
2021-11-08 12:45:00,155.12,155.22,155.12,155.14,4558.0,135.4764,135.5637,135.4764,135.4938,4558.0
2021-11-08 12:50:00,155.13,155.19,155.08,155.12,3001.0,135.4851,135.5375,135.4414,135.4764,3001.0
2021-11-08 12:55:00,155.16,155.19,155.08,155.16,2614.0,135.5113,135.5375,135.4414,135.5113,2614.0
2021-11-08 13:00:00,155.14,155.23,155.11,155.11,5031.0,135.4938,135.5724,135.4676,135.4676,5031.0
2021-11-08 13:05:00,155.11,155.17,154.97,155.02,14375.0,135.4676,135.52,135.3454,135.389,14375.0
2021-11-08 13:10:00,155.03,155.03,154.78,154.88,4116.0,135.3978,135.3978,135.1794,135.2668,4116.0
2021-11-08 13:15:00,154.96,155.0,154.92,154.97,2109.0,135.3366,135.3716,135.3017,135.3454,2109.0
2021-11-08 13:20:00,155.02,155.23,155.01,155.04,16692.0,135.389,135.5724,135.3803,135.4065,16692.0
2021-11-08 13:25:00,155.11,155.47,155.04,155.37,3510.0,135.4676,135.782,135.4065,135.6947,3510.0
2021-11-08 13:30:00,155.37,155.4,155.27,155.33,1652.0,135.6947,135.7209,135.6074,135.6598,1652.0
2021-11-08 13:35:00,155.42,155.58,155.34,155.56,3932.0,135.7384,135.8781,135.6685,135.8606,3932.0
2021-11-08 13:40:00,155.59,155.88,155.59,155.88,3152.0,135.8868,136.1401,135.8868,136.1401,3152.0
2021-11-08 13:45:00,155.94,156.01,155.86,155.86,2082.0,136.1925,136.2537,136.1227,136.1227,2082.0
2021-11-08 13:50:00,155.93,155.95,155.87,155.87,1145.0,136.1838,136.2013,136.1314,136.1314,1145.0
2021-11-08 13:55:00,155.84,155.97,155.84,155.95,2356.0,136.1052,136.2187,136.1052,136.2013,2356.0
2021-11-08 14:00:00,155.94,156.0,155.92,155.99,1613.0,136.1925,136.2449,136.1751,136.2362,1613.0
2021-11-08 14:05:00,155.99,156.18,155.95,156.18,3685.0,136.2362,136.4021,136.2013,136.4021,3685.0
2021-11-08 14:10:00,156.26,156.31,156.2,156.2,1483.0,136.472,136.5157,136.4196,136.4196,1483.0
2021-11-08 14:15:00,156.22,156.31,156.22,156.23,1334.0,136.4371,136.5157,136.4371,136.4458,1334.0
2021-11-08 14:20:00,156.27,156.39,156.26,156.38,1850.0,136.4807,136.5855,136.472,136.5768,1850.0
2021-11-08 14:25:00,156.3,156.42,156.3,156.32,2692.0,136.5069,136.6117,136.5069,136.5244,2692.0
2021-11-08 14:30:00,156.29,156.29,156.2,156.2,2325.0,136.4982,136.4982,136.4196,136.4196,2325.0
2021-11-08 14:35:00,156.21,156.24,156.15,156.16,4029.0,136.4283,136.4545,136.3759,136.3847,4029.0
2021-11-08 14:40:00,156.17,156.17,156.03,156.06,2863.0,136.3934,136.3934,136.2711,136.2973,2863.0
2021-11-08 14:45:00,155.99,156.03,155.93,156.03,3070.0,136.2362,136.2711,136.1838,136.2711,3070.0
2021-11-08 14:50:00,156.03,156.08,155.99,156.08,3276.0,136.2711,136.3148,136.2362,136.3148,3276.0
2021-11-08 14:55:00,156.04,156.1,155.96,156.04,3562.0,136.2799,136.3323,136.21,136.2799,3562.0
2021-11-08 15:00:00,155.99,156.0,155.9,155.97,2951.0,136.2362,136.2449,136.1576,136.2187,2951.0
2021-11-08 15:05:00,155.9,155.91,155.83,155.9,3574.0,136.1576,136.1663,136.0965,136.1576,3574.0
2021-11-08 15:10:00,155.91,155.91,155.72,155.72,2633.0,136.1663,136.1663,136.0004,136.0004,2633.0
2021-11-08 15:15:00,155.68,155.68,155.47,155.47,2010.0,135.9654,135.9654,135.782,135.782,2010.0
2021-11-08 15:20:00,155.53,155.61,155.53,155.57,3754.0,135.8344,135.9043,135.8344,135.8694,3754.0
2021-11-08 15:25:00,155.61,155.62,155.55,155.61,2564.0,135.9043,135.913,135.8519,135.9043,2564.0
2021-11-08 15:30:00,155.58,155.59,155.37,155.53,6667.0,135.8781,135.8868,135.6947,135.8344,6667.0
2021-11-08 15:35:00,155.54,155.72,155.54,155.7,6104.0,135.8432,136.0004,135.8432,135.9829,6104.0
2021-11-08 15:40:00,155.71,155.8,155.66,155.78,4119.0,135.9916,136.0703,135.948,136.0528,4119.0
2021-11-08 15:45:00,155.76,155.78,155.62,155.72,7649.0,136.0353,136.0528,135.913,136.0004,7649.0
2021-11-08 15:50:00,155.71,155.96,155.71,155.9,12860.0,135.9916,136.21,135.9916,136.1576,12860.0
2021-11-08 15:55:00,155.91,156.09,155.85,156.04,40008.0,136.1663,136.3235,136.1139,136.2799,40008.0
2021-11-09 09:30:00,156.55,157.32,156.41,157.25,11756.0,136.7253,137.3978,136.603,137.3366,11756.0
2021-11-09 09:35:00,157.13,157.58,156.93,157.43,5202.0,137.2318,137.6248,137.0572,137.4938,5202.0
2021-11-09 09:40:00,157.44,158.31,157.27,158.25,11525.0,137.5026,138.2624,137.3541,138.21,11525.0
2021-11-09 09:45:00,158.23,158.35,157.76,157.84,8631.0,138.1925,138.2973,137.782,137.8519,8631.0
2021-11-09 09:50:00,157.88,158.04,157.73,157.92,4246.0,137.8869,138.0266,137.7558,137.9218,4246.0
2021-11-09 09:55:00,158.09,158.16,157.87,158.13,7895.0,138.0703,138.1314,137.8781,138.1052,7895.0
2021-11-09 10:00:00,158.02,158.51,158.02,158.41,14880.0,138.0091,138.4371,138.0091,138.3497,14880.0
2021-11-09 10:05:00,158.43,158.63,158.34,158.48,10428.0,138.3672,138.5419,138.2886,138.4109,10428.0
2021-11-09 10:10:00,158.47,158.51,158.35,158.46,9881.0,138.4021,138.4371,138.2973,138.3934,9881.0
2021-11-09 10:15:00,158.44,158.54,158.01,158.01,9610.0,138.3759,138.4633,138.0004,138.0004,9610.0
2021-11-09 10:20:00,157.81,158.22,157.81,158.22,1980.0,137.8257,138.1838,137.8257,138.1838,1980.0
2021-11-09 10:25:00,158.19,158.27,158.0,158.27,3757.0,138.1576,138.2275,137.9917,138.2275,3757.0
2021-11-09 10:30:00,158.17,158.53,158.09,158.53,3416.0,138.1401,138.4545,138.0703,138.4545,3416.0
2021-11-09 10:35:00,158.47,158.53,158.33,158.41,1997.0,138.4021,138.4545,138.2799,138.3497,1997.0
2021-11-09 10:40:00,158.42,158.5,158.24,158.25,1096.0,138.3585,138.4283,138.2013,138.21,1096.0
2021-11-09 10:45:00,158.25,158.27,158.19,158.25,3690.0,138.21,138.2275,138.1576,138.21,3690.0
2021-11-09 10:50:00,158.26,158.34,158.06,158.06,7529.0,138.2187,138.2886,138.0441,138.0441,7529.0
2021-11-09 10:55:00,158.11,158.17,157.92,158.02,3407.0,138.0877,138.1401,137.9218,138.0091,3407.0
2021-11-09 11:00:00,158.06,158.2,157.98,157.98,4245.0,138.0441,138.1663,137.9742,137.9742,4245.0
2021-11-09 11:05:00,158.04,158.13,157.97,158.13,5127.0,138.0266,138.1052,137.9655,138.1052,5127.0
2021-11-09 11:10:00,158.1,158.14,157.98,158.09,6044.0,138.079,138.1139,137.9742,138.0703,6044.0
2021-11-09 11:15:00,158.1,158.33,158.1,158.25,3096.0,138.079,138.2799,138.079,138.21,3096.0
2021-11-09 11:20:00,158.23,158.28,158.18,158.2,3808.0,138.1925,138.2362,138.1489,138.1663,3808.0
2021-11-09 11:25:00,158.13,158.23,158.08,158.14,4175.0,138.1052,138.1925,138.0615,138.1139,4175.0
2021-11-09 11:30:00,158.18,158.2,158.12,158.19,1641.0,138.1489,138.1663,138.0965,138.1576,1641.0
2021-11-09 11:35:00,158.18,159.14,158.17,159.09,15008.0,138.1489,138.9873,138.1401,138.9436,15008.0
2021-11-09 11:40:00,159.05,159.51,158.63,159.38,9602.0,138.9087,139.3104,138.5419,139.1969,9602.0
2021-11-09 11:45:00,159.31,159.31,158.71,158.72,50508.0,139.1358,139.1358,138.6117,138.6205,50508.0
2021-11-09 11:50:00,158.73,158.82,158.39,158.7,50012.0,138.6292,138.7078,138.3323,138.603,50012.0
2021-11-09 11:55:00,158.62,158.79,158.37,158.53,26544.0,138.5331,138.6816,138.3148,138.4545,26544.0
2021-11-09 12:00:00,158.56,158.59,158.3,158.3,42495.0,138.4807,138.5069,138.2537,138.2537,42495.0
2021-11-09 12:05:00,158.28,158.37,157.93,158.16,10700.0,138.2362,138.3148,137.9305,138.1314,10700.0
2021-11-09 12:10:00,158.03,158.08,157.72,157.72,10174.0,138.0179,138.0615,137.7471,137.7471,10174.0
2021-11-09 12:15:00,157.76,157.89,157.47,157.47,12056.0,137.782,137.8956,137.5288,137.5288,12056.0
2021-11-09 12:20:00,157.45,157.68,157.45,157.65,17600.0,137.5113,137.7122,137.5113,137.686,17600.0
2021-11-09 12:25:00,157.65,157.68,157.53,157.63,14875.0,137.686,137.7122,137.5812,137.6685,14875.0
2021-11-09 12:30:00,157.63,157.67,157.57,157.62,11105.0,137.6685,137.7034,137.6161,137.6598,11105.0
2021-11-09 12:35:00,157.62,157.91,157.58,157.64,9507.0,137.6598,137.9131,137.6248,137.6772,9507.0
2021-11-09 12:40:00,157.57,157.61,157.37,157.59,10539.0,137.6161,137.651,137.4414,137.6336,10539.0
2021-11-09 12:45:00,157.57,157.57,157.09,157.14,3264.0,137.6161,137.6161,137.1969,137.2406,3264.0
2021-11-09 12:50:00,157.13,157.4,157.07,157.25,19946.0,137.2318,137.4676,137.1794,137.3366,19946.0
2021-11-09 12:55:00,157.25,157.27,157.11,157.11,5210.0,137.3366,137.3541,137.2144,137.2144,5210.0
2021-11-09 13:00:00,157.09,157.11,156.84,156.89,2522.0,137.1969,137.2144,136.9786,137.0222,2522.0
2021-11-09 13:05:00,156.97,157.08,156.81,157.03,34170.0,137.0921,137.1882,136.9523,137.1445,34170.0
2021-11-09 13:10:00,157.1,157.3,157.1,157.3,2117.0,137.2056,137.3803,137.2056,137.3803,2117.0
2021-11-09 13:15:00,157.31,157.46,157.28,157.28,3702.0,137.389,137.52,137.3628,137.3628,3702.0
2021-11-09 13:20:00,157.23,157.25,157.14,157.22,5010.0,137.3192,137.3366,137.2406,137.3104,5010.0
2021-11-09 13:25:00,157.21,157.39,157.2,157.34,3828.0,137.3017,137.4589,137.293,137.4152,3828.0
2021-11-09 13:30:00,157.39,157.52,157.32,157.43,7191.0,137.4589,137.5724,137.3978,137.4938,7191.0
2021-11-09 13:35:00,157.56,157.57,157.48,157.48,608.0,137.6074,137.6161,137.5375,137.5375,608.0
2021-11-09 13:40:00,157.49,157.66,157.49,157.66,4350.0,137.5462,137.6947,137.5462,137.6947,4350.0
2021-11-09 13:45:00,157.7,157.73,157.61,157.61,6475.0,137.7296,137.7558,137.651,137.651,6475.0
2021-11-09 13:50:00,157.65,157.65,157.4,157.49,6248.0,137.686,137.686,137.4676,137.5462,6248.0
2021-11-09 13:55:00,157.56,157.63,157.55,157.59,2558.0,137.6074,137.6685,137.5986,137.6336,2558.0
2021-11-09 14:00:00,157.56,157.56,157.38,157.43,4360.0,137.6074,137.6074,137.4502,137.4938,4360.0
2021-11-09 14:05:00,157.46,157.53,157.1,157.1,6502.0,137.52,137.5812,137.2056,137.2056,6502.0
2021-11-09 14:10:00,157.15,157.32,157.15,157.31,8779.0,137.2493,137.3978,137.2493,137.389,8779.0
2021-11-09 14:15:00,157.34,157.39,157.21,157.21,5403.0,137.4152,137.4589,137.3017,137.3017,5403.0
2021-11-09 14:20:00,157.21,157.33,157.2,157.25,3518.0,137.3017,137.4065,137.293,137.3366,3518.0
2021-11-09 14:25:00,157.25,157.29,157.18,157.21,5041.0,137.3366,137.3716,137.2755,137.3017,5041.0
2021-11-09 14:30:00,157.2,157.27,157.19,157.23,2486.0,137.293,137.3541,137.2842,137.3192,2486.0
2021-11-09 14:35:00,157.27,157.28,157.15,157.28,3550.0,137.3541,137.3628,137.2493,137.3628,3550.0
2021-11-09 14:40:00,157.3,157.55,157.3,157.55,5293.0,137.3803,137.5986,137.3803,137.5986,5293.0
2021-11-09 14:45:00,157.5,157.5,157.36,157.43,7879.0,137.555,137.555,137.4327,137.4938,7879.0
2021-11-09 14:50:00,157.39,157.43,157.32,157.42,4128.0,137.4589,137.4938,137.3978,137.4851,4128.0
2021-11-09 14:55:00,157.43,157.53,157.43,157.53,4313.0,137.4938,137.5812,137.4938,137.5812,4313.0
2021-11-09 15:00:00,157.52,157.76,157.52,157.76,6591.0,137.5724,137.782,137.5724,137.782,6591.0
2021-11-09 15:05:00,157.75,157.83,157.62,157.64,4586.0,137.7733,137.8432,137.6598,137.6772,4586.0
2021-11-09 15:10:00,157.64,157.69,157.57,157.59,5447.0,137.6772,137.7209,137.6161,137.6336,5447.0
2021-11-09 15:15:00,157.59,157.63,157.47,157.47,4179.0,137.6336,137.6685,137.5288,137.5288,4179.0
2021-11-09 15:20:00,157.4,157.41,157.17,157.24,10413.0,137.4676,137.4764,137.2668,137.3279,10413.0
2021-11-09 15:25:00,157.22,157.4,157.18,157.24,5616.0,137.3104,137.4676,137.2755,137.3279,5616.0
2021-11-09 15:30:00,157.22,157.23,156.96,157.1,9831.0,137.3104,137.3192,137.0834,137.2056,9831.0
2021-11-09 15:35:00,157.09,157.13,156.9,156.94,12069.0,137.1969,137.2318,137.031,137.0659,12069.0
2021-11-09 15:40:00,156.96,157.22,156.95,157.19,21379.0,137.0834,137.3104,137.0746,137.2842,21379.0
2021-11-09 15:45:00,157.18,157.25,157.02,157.08,10502.0,137.2755,137.3366,137.1358,137.1882,10502.0
2021-11-09 15:50:00,157.09,157.16,157.07,157.08,22039.0,137.1969,137.258,137.1794,137.1882,22039.0
2021-11-09 15:55:00,157.08,157.23,157.05,157.15,43084.0,137.1882,137.3192,137.162,137.2493,43084.0
2021-11-10 09:30:00,156.6,157.99,155.77,157.15,12775.0,136.7689,137.9829,136.0441,137.2493,12775.0
2021-11-10 09:35:00,157.08,157.11,156.62,156.85,2269.0,137.1882,137.2144,136.7864,136.9873,2269.0
2021-11-10 09:40:00,156.83,156.91,156.13,156.13,10929.0,136.9698,137.0397,136.3585,136.3585,10929.0
2021-11-10 09:45:00,156.22,156.72,156.1,156.39,9329.0,136.4371,136.8737,136.3323,136.5855,9329.0
2021-11-10 09:50:00,156.35,156.35,155.74,156.06,5721.0,136.5506,136.5506,136.0178,136.2973,5721.0
2021-11-10 09:55:00,156.11,156.18,155.56,155.88,9970.0,136.341,136.4021,135.8606,136.1401,9970.0
2021-11-10 10:00:00,156.1,156.1,155.92,155.94,1231.0,136.3323,136.3323,136.1751,136.1925,1231.0
2021-11-10 10:05:00,155.93,156.29,155.93,156.1,9740.0,136.1838,136.4982,136.1838,136.3323,9740.0
2021-11-10 10:10:00,155.98,156.05,155.81,155.84,743.0,136.2275,136.2886,136.079,136.1052,743.0
2021-11-10 10:15:00,155.77,155.77,155.62,155.72,2264.0,136.0441,136.0441,135.913,136.0004,2264.0
2021-11-10 10:20:00,155.68,155.73,155.48,155.48,3447.0,135.9654,136.0091,135.7908,135.7908,3447.0
2021-11-10 10:25:00,155.41,155.52,155.41,155.52,2442.0,135.7296,135.8257,135.7296,135.8257,2442.0
2021-11-10 10:30:00,155.42,155.48,155.33,155.33,2386.0,135.7384,135.7908,135.6598,135.6598,2386.0
2021-11-10 10:35:00,155.33,155.35,155.14,155.22,3716.0,135.6598,135.6772,135.4938,135.5637,3716.0
2021-11-10 10:40:00,155.23,155.28,155.2,155.24,2111.0,135.5724,135.6161,135.5462,135.5812,2111.0
2021-11-10 10:45:00,155.17,155.44,155.0,155.39,4497.0,135.52,135.7558,135.3716,135.7122,4497.0
2021-11-10 10:50:00,155.38,155.38,155.15,155.25,3433.0,135.7034,135.7034,135.5026,135.5899,3433.0
2021-11-10 10:55:00,155.29,155.51,155.27,155.48,6341.0,135.6248,135.817,135.6074,135.7908,6341.0
2021-11-10 11:00:00,155.52,155.67,155.52,155.66,3893.0,135.8257,135.9567,135.8257,135.948,3893.0
2021-11-10 11:05:00,155.89,155.89,155.7,155.77,2613.0,136.1489,136.1489,135.9829,136.0441,2613.0
2021-11-10 11:10:00,155.77,155.87,155.68,155.71,6723.0,136.0441,136.1314,135.9654,135.9916,6723.0
2021-11-10 11:15:00,155.67,155.67,155.41,155.41,1938.0,135.9567,135.9567,135.7296,135.7296,1938.0
2021-11-10 11:20:00,155.36,155.44,155.23,155.44,2510.0,135.686,135.7558,135.5724,135.7558,2510.0
2021-11-10 11:25:00,155.45,155.45,155.29,155.43,5072.0,135.7646,135.7646,135.6248,135.7471,5072.0
2021-11-10 11:30:00,155.42,155.45,155.32,155.32,2716.0,135.7384,135.7646,135.651,135.651,2716.0
2021-11-10 11:35:00,155.32,155.61,155.31,155.59,5309.0,135.651,135.9043,135.6423,135.8868,5309.0
2021-11-10 11:40:00,155.63,155.77,155.56,155.56,1800.0,135.9218,136.0441,135.8606,135.8606,1800.0
2021-11-10 11:45:00,155.46,155.64,155.46,155.47,2614.0,135.7733,135.9305,135.7733,135.782,2614.0
2021-11-10 11:50:00,155.58,155.58,155.35,155.35,2760.0,135.8781,135.8781,135.6772,135.6772,2760.0
2021-11-10 11:55:00,155.39,155.39,154.94,154.96,11619.0,135.7122,135.7122,135.3192,135.3366,11619.0
2021-11-10 12:00:00,155.0,155.24,154.96,155.12,13390.0,135.3716,135.5812,135.3366,135.4764,13390.0
2021-11-10 12:05:00,155.17,155.17,155.05,155.05,3673.0,135.52,135.52,135.4152,135.4152,3673.0
2021-11-10 12:10:00,155.06,155.06,154.87,154.92,4998.0,135.424,135.424,135.258,135.3017,4998.0
2021-11-10 12:15:00,154.89,154.91,154.67,154.74,9664.0,135.2755,135.293,135.0833,135.1445,9664.0
2021-11-10 12:20:00,154.79,154.87,154.76,154.81,9119.0,135.1882,135.258,135.162,135.2056,9119.0
2021-11-10 12:25:00,154.78,154.83,154.74,154.77,5407.0,135.1794,135.2231,135.1445,135.1707,5407.0
2021-11-10 12:30:00,154.81,155.15,154.79,155.15,5367.0,135.2056,135.5026,135.1882,135.5026,5367.0
2021-11-10 12:35:00,155.14,155.14,155.04,155.11,1713.0,135.4938,135.4938,135.4065,135.4676,1713.0
2021-11-10 12:40:00,155.11,155.29,155.1,155.24,2896.0,135.4676,135.6248,135.4589,135.5812,2896.0
2021-11-10 12:45:00,155.3,155.3,155.07,155.1,3162.0,135.6336,135.6336,135.4327,135.4589,3162.0
2021-11-10 12:50:00,155.13,155.31,155.12,155.27,1231.0,135.4851,135.6423,135.4764,135.6074,1231.0
2021-11-10 12:55:00,155.36,155.52,155.34,155.52,1358.0,135.686,135.8257,135.6685,135.8257,1358.0
2021-11-10 13:00:00,155.52,155.52,155.26,155.27,2541.0,135.8257,135.8257,135.5986,135.6074,2541.0
2021-11-10 13:05:00,155.24,155.24,155.12,155.22,2782.0,135.5812,135.5812,135.4764,135.5637,2782.0
2021-11-10 13:10:00,155.23,155.4,155.23,155.34,2578.0,135.5724,135.7209,135.5724,135.6685,2578.0
2021-11-10 13:15:00,155.36,155.46,155.3,155.46,2192.0,135.686,135.7733,135.6336,135.7733,2192.0
2021-11-10 13:20:00,155.5,155.59,155.5,155.51,4430.0,135.8082,135.8868,135.8082,135.817,4430.0
2021-11-10 13:25:00,155.49,155.5,155.35,155.35,3825.0,135.7995,135.8082,135.6772,135.6772,3825.0
2021-11-10 13:30:00,155.35,155.37,155.12,155.26,9663.0,135.6772,135.6947,135.4764,135.5986,9663.0
2021-11-10 13:35:00,155.24,155.29,155.24,155.27,2215.0,135.5812,135.6248,135.5812,135.6074,2215.0
2021-11-10 13:40:00,155.23,155.24,155.14,155.21,2398.0,135.5724,135.5812,135.4938,135.555,2398.0
2021-11-10 13:45:00,155.2,155.27,155.18,155.21,9836.0,135.5462,135.6074,135.5288,135.555,9836.0
2021-11-10 13:50:00,155.18,155.25,155.17,155.22,14031.0,135.5288,135.5899,135.52,135.5637,14031.0
2021-11-10 13:55:00,155.19,155.49,154.92,155.45,18946.0,135.5375,135.7995,135.3017,135.7646,18946.0
2021-11-10 14:00:00,155.41,155.47,155.24,155.29,7230.0,135.7296,135.782,135.5812,135.6248,7230.0
2021-11-10 14:05:00,155.27,155.29,155.17,155.17,1265.0,135.6074,135.6248,135.52,135.52,1265.0
2021-11-10 14:10:00,155.2,155.2,154.97,154.97,2490.0,135.5462,135.5462,135.3454,135.3454,2490.0
2021-11-10 14:15:00,155.06,155.11,154.97,155.06,3626.0,135.424,135.4676,135.3454,135.424,3626.0
2021-11-10 14:20:00,155.12,155.13,154.95,154.97,2546.0,135.4764,135.4851,135.3279,135.3454,2546.0
2021-11-10 14:25:00,154.9,154.93,154.77,154.88,4307.0,135.2842,135.3104,135.1707,135.2668,4307.0
2021-11-10 14:30:00,154.87,154.87,154.71,154.72,2327.0,135.258,135.258,135.1183,135.127,2327.0
2021-11-10 14:35:00,154.67,154.84,154.67,154.81,2807.0,135.0833,135.2318,135.0833,135.2056,2807.0
2021-11-10 14:40:00,154.84,154.89,154.71,154.74,4616.0,135.2318,135.2755,135.1183,135.1445,4616.0
2021-11-10 14:45:00,154.8,154.8,154.63,154.68,5720.0,135.1969,135.1969,135.0484,135.0921,5720.0
2021-11-10 14:50:00,154.66,154.94,154.66,154.84,3437.0,135.0746,135.3192,135.0746,135.2318,3437.0
2021-11-10 14:55:00,154.89,154.9,154.81,154.81,3233.0,135.2755,135.2842,135.2056,135.2056,3233.0
2021-11-10 15:00:00,154.79,154.9,154.72,154.72,6180.0,135.1882,135.2842,135.127,135.127,6180.0
2021-11-10 15:05:00,154.7,154.89,154.67,154.89,3041.0,135.1095,135.2755,135.0833,135.2755,3041.0
2021-11-10 15:10:00,154.87,155.01,154.86,155.01,4107.0,135.258,135.3803,135.2493,135.3803,4107.0
2021-11-10 15:15:00,155.02,155.07,154.93,155.0,4220.0,135.389,135.4327,135.3104,135.3716,4220.0
2021-11-10 15:20:00,155.03,155.09,154.86,154.87,4936.0,135.3978,135.4502,135.2493,135.258,4936.0
2021-11-10 15:25:00,154.88,154.88,154.59,154.59,3684.0,135.2668,135.2668,135.0135,135.0135,3684.0
2021-11-10 15:30:00,154.66,154.78,154.52,154.52,6398.0,135.0746,135.1794,134.9523,134.9523,6398.0
2021-11-10 15:35:00,154.5,154.51,154.29,154.43,8119.0,134.9349,134.9436,134.7515,134.8737,8119.0
2021-11-10 15:40:00,154.44,154.47,154.15,154.16,8419.0,134.8825,134.9087,134.6292,134.6379,8419.0
2021-11-10 15:45:00,154.21,154.38,154.16,154.22,9325.0,134.6816,134.8301,134.6379,134.6903,9325.0
2021-11-10 15:50:00,154.25,154.42,154.15,154.26,23896.0,134.7165,134.865,134.6292,134.7253,23896.0
2021-11-10 15:55:00,154.27,154.29,154.03,154.12,54585.0,134.734,134.7515,134.5244,134.603,54585.0
2021-11-11 09:30:00,154.04,154.64,153.19,153.8,14596.0,134.5331,135.0571,133.7908,134.3235,14596.0
2021-11-11 09:35:00,153.55,153.84,153.41,153.41,3155.0,134.1052,134.3585,133.9829,133.9829,3155.0
2021-11-11 09:40:00,153.2,153.3,152.83,152.83,5792.0,133.7995,133.8868,133.4764,133.4764,5792.0
2021-11-11 09:45:00,152.76,153.42,152.76,153.23,9635.0,133.4152,133.9916,133.4152,133.8257,9635.0
2021-11-11 09:50:00,153.24,153.25,152.84,152.97,2242.0,133.8344,133.8432,133.4851,133.5986,2242.0
2021-11-11 09:55:00,152.91,153.58,152.79,153.58,3664.0,133.5462,134.1314,133.4414,134.1314,3664.0
2021-11-11 10:00:00,153.5,153.5,153.05,153.16,5116.0,134.0615,134.0615,133.6685,133.7646,5116.0
2021-11-11 10:05:00,153.18,153.28,153.03,153.04,2615.0,133.782,133.8694,133.651,133.6598,2615.0
2021-11-11 10:10:00,153.03,153.03,152.87,152.99,2013.0,133.651,133.651,133.5113,133.6161,2013.0
2021-11-11 10:15:00,153.04,153.32,153.0,153.31,4614.0,133.6598,133.9043,133.6248,133.8956,4614.0
2021-11-11 10:20:00,153.25,153.45,153.14,153.14,5928.0,133.8432,134.0178,133.7471,133.7471,5928.0
2021-11-11 10:25:00,153.12,153.24,153.03,153.07,4947.0,133.7296,133.8344,133.651,133.686,4947.0
2021-11-11 10:30:00,153.14,153.18,152.9,152.99,3377.0,133.7471,133.782,133.5375,133.6161,3377.0
2021-11-11 10:35:00,153.05,153.09,152.56,152.57,5922.0,133.6685,133.7034,133.2405,133.2493,5922.0
2021-11-11 10:40:00,152.54,152.61,152.23,152.23,2079.0,133.2231,133.2842,132.9523,132.9523,2079.0
2021-11-11 10:45:00,152.17,152.42,152.11,152.39,3520.0,132.8999,133.1183,132.8475,133.0921,3520.0
2021-11-11 10:50:00,152.45,152.59,152.26,152.26,3529.0,133.1445,133.2667,132.9785,132.9785,3529.0
2021-11-11 10:55:00,152.35,152.38,152.24,152.38,1453.0,133.0571,133.0833,132.9611,133.0833,1453.0
2021-11-11 11:00:00,152.3,152.42,152.19,152.37,4930.0,133.0135,133.1183,132.9174,133.0746,4930.0
2021-11-11 11:05:00,152.27,152.46,152.25,152.41,3060.0,132.9873,133.1532,132.9698,133.1095,3060.0
2021-11-11 11:10:00,152.41,152.44,152.31,152.31,3257.0,133.1095,133.1357,133.0222,133.0222,3257.0
2021-11-11 11:15:00,152.29,152.44,152.29,152.33,2602.0,133.0047,133.1357,133.0047,133.0397,2602.0
2021-11-11 11:20:00,152.28,152.33,152.12,152.13,3947.0,132.996,133.0397,132.8563,132.865,3947.0
2021-11-11 11:25:00,152.15,152.15,151.88,152.11,4923.0,132.8825,132.8825,132.6467,132.8475,4923.0
2021-11-11 11:30:00,152.11,152.23,152.11,152.13,2224.0,132.8475,132.9523,132.8475,132.865,2224.0
2021-11-11 11:35:00,152.19,152.19,152.09,152.09,1322.0,132.9174,132.9174,132.8301,132.8301,1322.0
2021-11-11 11:40:00,152.18,152.18,151.88,151.88,4509.0,132.9087,132.9087,132.6467,132.6467,4509.0
2021-11-11 11:45:00,151.91,152.08,151.86,152.07,3272.0,132.6729,132.8213,132.6292,132.8126,3272.0
2021-11-11 11:50:00,152.18,152.2,151.94,151.99,3722.0,132.9087,132.9261,132.6991,132.7427,3722.0
2021-11-11 11:55:00,152.03,152.12,152.0,152.0,2398.0,132.7777,132.8563,132.7515,132.7515,2398.0
2021-11-11 12:00:00,152.11,152.21,152.11,152.19,4268.0,132.8475,132.9349,132.8475,132.9174,4268.0
2021-11-11 12:05:00,152.2,152.27,152.16,152.24,3253.0,132.9261,132.9873,132.8912,132.9611,3253.0
2021-11-11 12:10:00,152.25,152.63,152.24,152.53,14400.0,132.9698,133.3017,132.9611,133.2143,14400.0
2021-11-11 12:15:00,152.58,152.58,152.36,152.49,3087.0,133.258,133.258,133.0659,133.1794,3087.0
2021-11-11 12:20:00,152.52,152.62,152.48,152.56,3195.0,133.2056,133.293,133.1707,133.2405,3195.0
2021-11-11 12:25:00,152.56,152.61,152.52,152.53,1452.0,133.2405,133.2842,133.2056,133.2143,1452.0
2021-11-11 12:30:00,152.59,152.6,152.48,152.5,3854.0,133.2667,133.2755,133.1707,133.1881,3854.0
2021-11-11 12:35:00,152.52,152.67,152.51,152.61,1987.0,133.2056,133.3366,133.1969,133.2842,1987.0
2021-11-11 12:40:00,152.65,152.72,152.64,152.68,1398.0,133.3192,133.3803,133.3104,133.3454,1398.0
2021-11-11 12:45:00,152.73,152.77,152.59,152.63,4435.0,133.389,133.424,133.2667,133.3017,4435.0
2021-11-11 12:50:00,152.63,152.63,152.42,152.45,5693.0,133.3017,133.3017,133.1183,133.1445,5693.0
2021-11-11 12:55:00,152.41,152.51,152.41,152.48,2516.0,133.1095,133.1969,133.1095,133.1707,2516.0
2021-11-11 13:00:00,152.44,152.44,152.37,152.41,1705.0,133.1357,133.1357,133.0746,133.1095,1705.0
2021-11-11 13:05:00,152.39,152.42,152.34,152.38,2262.0,133.0921,133.1183,133.0484,133.0833,2262.0
2021-11-11 13:10:00,152.44,152.46,152.33,152.44,3161.0,133.1357,133.1532,133.0397,133.1357,3161.0
2021-11-11 13:15:00,152.52,152.63,152.52,152.63,3358.0,133.2056,133.3017,133.2056,133.3017,3358.0
2021-11-11 13:20:00,152.63,152.94,152.63,152.94,2365.0,133.3017,133.5724,133.3017,133.5724,2365.0
2021-11-11 13:25:00,152.9,152.9,152.79,152.8,4379.0,133.5375,133.5375,133.4414,133.4502,4379.0
2021-11-11 13:30:00,152.8,152.84,152.69,152.78,2787.0,133.4502,133.4851,133.3541,133.4327,2787.0
2021-11-11 13:35:00,152.79,152.96,152.79,152.96,1990.0,133.4414,133.5899,133.4414,133.5899,1990.0
2021-11-11 13:40:00,152.98,153.09,152.98,153.04,2533.0,133.6074,133.7034,133.6074,133.6598,2533.0
2021-11-11 13:45:00,153.0,153.17,152.99,153.17,1687.0,133.6248,133.7733,133.6161,133.7733,1687.0
2021-11-11 13:50:00,153.26,153.38,153.2,153.2,5029.0,133.8519,133.9567,133.7995,133.7995,5029.0
2021-11-11 13:55:00,153.16,153.16,152.96,152.96,2510.0,133.7646,133.7646,133.5899,133.5899,2510.0
2021-11-11 14:00:00,152.96,152.98,152.89,152.96,4181.0,133.5899,133.6074,133.5288,133.5899,4181.0
2021-11-11 14:05:00,152.96,153.15,152.94,153.08,2250.0,133.5899,133.7558,133.5724,133.6947,2250.0
2021-11-11 14:10:00,153.1,153.1,152.98,152.98,6637.0,133.7122,133.7122,133.6074,133.6074,6637.0
2021-11-11 14:15:00,152.87,152.96,152.87,152.89,3289.0,133.5113,133.5899,133.5113,133.5288,3289.0
2021-11-11 14:20:00,152.9,152.93,152.85,152.91,2299.0,133.5375,133.5637,133.4938,133.5462,2299.0
2021-11-11 14:25:00,152.86,152.93,152.82,152.9,4817.0,133.5026,133.5637,133.4676,133.5375,4817.0
2021-11-11 14:30:00,152.93,153.08,152.89,153.02,3248.0,133.5637,133.6947,133.5288,133.6423,3248.0
2021-11-11 14:35:00,153.03,153.06,153.02,153.06,2008.0,133.651,133.6772,133.6423,133.6772,2008.0
2021-11-11 14:40:00,153.06,153.22,153.04,153.21,7512.0,133.6772,133.817,133.6598,133.8082,7512.0
2021-11-11 14:45:00,153.25,153.25,153.15,153.2,1580.0,133.8432,133.8432,133.7558,133.7995,1580.0
2021-11-11 14:50:00,153.25,153.25,153.14,153.14,1890.0,133.8432,133.8432,133.7471,133.7471,1890.0
2021-11-11 14:55:00,153.14,153.19,153.14,153.16,2195.0,133.7471,133.7908,133.7471,133.7646,2195.0
2021-11-11 15:00:00,153.16,153.16,153.06,153.09,2576.0,133.7646,133.7646,133.6772,133.7034,2576.0
2021-11-11 15:05:00,153.07,153.29,153.07,153.25,1940.0,133.686,133.8781,133.686,133.8432,1940.0
2021-11-11 15:10:00,153.27,153.32,153.23,153.23,1706.0,133.8606,133.9043,133.8257,133.8257,1706.0
2021-11-11 15:15:00,153.25,153.39,153.22,153.33,3504.0,133.8432,133.9654,133.817,133.913,3504.0
2021-11-11 15:20:00,153.35,153.35,153.25,153.3,858.0,133.9305,133.9305,133.8432,133.8868,858.0
2021-11-11 15:25:00,153.29,153.49,153.29,153.49,6325.0,133.8781,134.0528,133.8781,134.0528,6325.0
2021-11-11 15:30:00,153.49,153.59,153.39,153.5,4381.0,134.0528,134.1401,133.9654,134.0615,4381.0
2021-11-11 15:35:00,153.5,153.5,153.3,153.35,12948.0,134.0615,134.0615,133.8868,133.9305,12948.0
2021-11-11 15:40:00,153.36,153.4,153.22,153.31,9526.0,133.9392,133.9742,133.817,133.8956,9526.0
2021-11-11 15:45:00,153.36,153.4,153.24,153.3,10684.0,133.9392,133.9742,133.8344,133.8868,10684.0
2021-11-11 15:50:00,153.3,153.48,153.3,153.33,17651.0,133.8868,134.044,133.8868,133.913,17651.0
2021-11-11 15:55:00,153.36,153.67,153.36,153.65,43936.0,133.9392,134.21,133.9392,134.1925,43936.0
2021-11-12 09:30:00,154.02,154.53,154.02,154.15,10654.0,134.5157,134.9611,134.5157,134.6292,10654.0
2021-11-12 09:35:00,154.07,154.09,153.49,153.97,5506.0,134.5593,134.5768,134.0528,134.472,5506.0
2021-11-12 09:40:00,153.82,154.14,153.68,154.14,1806.0,134.341,134.6205,134.2187,134.6205,1806.0
2021-11-12 09:45:00,153.89,153.96,153.56,153.6,3856.0,134.4021,134.4633,134.1139,134.1488,3856.0
2021-11-12 09:50:00,153.85,153.86,153.53,153.64,2949.0,134.3672,134.3759,134.0877,134.1838,2949.0
2021-11-12 09:55:00,153.62,153.81,153.35,153.35,2113.0,134.1663,134.3323,133.9305,133.9305,2113.0
2021-11-12 10:00:00,153.43,153.6,153.4,153.59,1919.0,134.0004,134.1488,133.9742,134.1401,1919.0
2021-11-12 10:05:00,153.59,153.62,153.58,153.59,972.0,134.1401,134.1663,134.1314,134.1401,972.0
2021-11-12 10:10:00,153.65,153.66,153.44,153.56,3152.0,134.1925,134.2013,134.0091,134.1139,3152.0
2021-11-12 10:15:00,153.68,153.99,153.6,153.99,2099.0,134.2187,134.4895,134.1488,134.4895,2099.0
2021-11-12 10:20:00,153.9,153.97,153.82,153.97,1829.0,134.4109,134.472,134.341,134.472,1829.0
2021-11-12 10:25:00,153.89,153.9,153.82,153.9,2030.0,134.4021,134.4109,134.341,134.4109,2030.0
2021-11-12 10:30:00,153.78,153.9,153.63,153.67,3049.0,134.3061,134.4109,134.175,134.21,3049.0
2021-11-12 10:35:00,153.66,153.78,153.61,153.76,1556.0,134.2013,134.3061,134.1576,134.2886,1556.0
2021-11-12 10:40:00,153.81,153.87,153.69,153.69,2342.0,134.3323,134.3847,134.2275,134.2275,2342.0
2021-11-12 10:45:00,153.77,153.96,153.74,153.83,9604.0,134.2973,134.4633,134.2711,134.3497,9604.0
2021-11-12 10:50:00,153.83,153.87,153.49,153.61,11502.0,134.3497,134.3847,134.0528,134.1576,11502.0
2021-11-12 10:55:00,153.65,154.13,153.65,154.13,2864.0,134.1925,134.6117,134.1925,134.6117,2864.0
2021-11-12 11:00:00,154.09,154.1,154.0,154.03,866.0,134.5768,134.5855,134.4982,134.5244,866.0
2021-11-12 11:05:00,154.03,154.13,153.98,154.13,1803.0,134.5244,134.6117,134.4807,134.6117,1803.0
2021-11-12 11:10:00,154.09,154.25,154.09,154.24,1906.0,134.5768,134.7165,134.5768,134.7078,1906.0
2021-11-12 11:15:00,154.29,154.3,154.21,154.28,2763.0,134.7515,134.7602,134.6816,134.7427,2763.0
2021-11-12 11:20:00,154.28,154.41,154.26,154.27,1467.0,134.7427,134.8563,134.7253,134.734,1467.0
2021-11-12 11:25:00,154.34,154.51,154.27,154.51,5564.0,134.7951,134.9436,134.734,134.9436,5564.0
2021-11-12 11:30:00,154.41,154.47,154.4,154.44,3582.0,134.8563,134.9087,134.8475,134.8825,3582.0
2021-11-12 11:35:00,154.4,154.41,154.29,154.29,2963.0,134.8475,134.8563,134.7515,134.7515,2963.0
2021-11-12 11:40:00,154.31,154.34,153.96,153.96,5253.0,134.7689,134.7951,134.4633,134.4633,5253.0
2021-11-12 11:45:00,153.96,154.18,153.96,154.13,4260.0,134.4633,134.6554,134.4633,134.6117,4260.0
2021-11-12 11:50:00,154.07,154.36,154.07,154.32,1018.0,134.5593,134.8126,134.5593,134.7777,1018.0
2021-11-12 11:55:00,154.33,154.43,154.3,154.39,2295.0,134.7864,134.8737,134.7602,134.8388,2295.0
2021-11-12 12:00:00,154.43,154.47,154.28,154.31,1800.0,134.8737,134.9087,134.7427,134.7689,1800.0
2021-11-12 12:05:00,154.3,154.34,154.28,154.31,1656.0,134.7602,134.7951,134.7427,134.7689,1656.0
2021-11-12 12:10:00,154.3,154.33,154.24,154.27,1714.0,134.7602,134.7864,134.7078,134.734,1714.0
2021-11-12 12:15:00,154.34,154.36,154.31,154.35,1632.0,134.7951,134.8126,134.7689,134.8039,1632.0
2021-11-12 12:20:00,154.38,154.5,154.38,154.48,2103.0,134.8301,134.9349,134.8301,134.9174,2103.0
2021-11-12 12:25:00,154.48,154.63,154.48,154.63,1292.0,134.9174,135.0484,134.9174,135.0484,1292.0
2021-11-12 12:30:00,154.6,154.63,154.58,154.6,2054.0,135.0222,135.0484,135.0047,135.0222,2054.0
2021-11-12 12:35:00,154.65,154.68,154.65,154.66,534.0,135.0659,135.0921,135.0659,135.0746,534.0
2021-11-12 12:40:00,154.69,154.7,154.67,154.69,940.0,135.1008,135.1095,135.0833,135.1008,940.0
2021-11-12 12:45:00,154.69,154.71,154.65,154.7,2474.0,135.1008,135.1183,135.0659,135.1095,2474.0
2021-11-12 12:50:00,154.66,154.72,154.64,154.71,1703.0,135.0746,135.127,135.0571,135.1183,1703.0
2021-11-12 12:55:00,154.75,154.8,154.75,154.8,776.0,135.1532,135.1969,135.1532,135.1969,776.0
2021-11-12 13:00:00,154.78,154.8,154.65,154.65,3879.0,135.1794,135.1969,135.0659,135.0659,3879.0
2021-11-12 13:05:00,154.65,154.65,154.64,154.65,1139.0,135.0659,135.0659,135.0571,135.0659,1139.0
2021-11-12 13:10:00,154.66,154.67,154.56,154.56,2367.0,135.0746,135.0833,134.9873,134.9873,2367.0
2021-11-12 13:15:00,154.52,154.93,154.46,154.9,5084.0,134.9523,135.3104,134.8999,135.2842,5084.0
2021-11-12 13:20:00,154.82,155.19,154.74,155.12,19658.0,135.2144,135.5375,135.1445,135.4764,19658.0
2021-11-12 13:25:00,155.14,155.61,155.14,155.6,8350.0,135.4938,135.9043,135.4938,135.8956,8350.0
2021-11-12 13:30:00,155.5,155.8,155.49,155.75,9312.0,135.8082,136.0703,135.7995,136.0266,9312.0
2021-11-12 13:35:00,155.77,156.05,155.76,156.02,15372.0,136.0441,136.2886,136.0353,136.2624,15372.0
2021-11-12 13:40:00,156.05,156.11,155.84,155.84,3983.0,136.2886,136.341,136.1052,136.1052,3983.0
2021-11-12 13:45:00,155.84,155.94,155.84,155.93,1227.0,136.1052,136.1925,136.1052,136.1838,1227.0
2021-11-12 13:50:00,155.92,155.96,155.81,155.93,3855.0,136.1751,136.21,136.079,136.1838,3855.0
2021-11-12 13:55:00,155.91,155.91,155.86,155.86,2803.0,136.1663,136.1663,136.1227,136.1227,2803.0
2021-11-12 14:00:00,155.84,155.93,155.78,155.82,5755.0,136.1052,136.1838,136.0528,136.0877,5755.0
2021-11-12 14:05:00,155.84,155.88,155.83,155.83,1703.0,136.1052,136.1401,136.0965,136.0965,1703.0
2021-11-12 14:10:00,155.83,155.91,155.83,155.86,1001.0,136.0965,136.1663,136.0965,136.1227,1001.0
2021-11-12 14:15:00,155.87,155.88,155.73,155.86,4222.0,136.1314,136.1401,136.0091,136.1227,4222.0
2021-11-12 14:20:00,155.84,155.84,155.62,155.62,4839.0,136.1052,136.1052,135.913,135.913,4839.0
2021-11-12 14:25:00,155.67,155.89,155.66,155.88,4319.0,135.9567,136.1489,135.948,136.1401,4319.0
2021-11-12 14:30:00,155.89,156.01,155.87,155.96,4138.0,136.1489,136.2537,136.1314,136.21,4138.0
2021-11-12 14:35:00,155.95,156.02,155.85,156.0,4827.0,136.2013,136.2624,136.1139,136.2449,4827.0
2021-11-12 14:40:00,156.0,156.04,155.99,156.01,2972.0,136.2449,136.2799,136.2362,136.2537,2972.0
2021-11-12 14:45:00,155.99,156.09,155.97,155.97,1659.0,136.2362,136.3235,136.2187,136.2187,1659.0
2021-11-12 14:50:00,155.96,156.04,155.94,156.04,3565.0,136.21,136.2799,136.1925,136.2799,3565.0
2021-11-12 14:55:00,156.0,156.06,155.95,156.03,2908.0,136.2449,136.2973,136.2013,136.2711,2908.0
2021-11-12 15:00:00,156.03,156.27,156.01,156.19,5954.0,136.2711,136.4807,136.2537,136.4109,5954.0
2021-11-12 15:05:00,156.2,156.23,156.17,156.19,13619.0,136.4196,136.4458,136.3934,136.4109,13619.0
2021-11-12 15:10:00,156.19,156.19,156.05,156.05,3480.0,136.4109,136.4109,136.2886,136.2886,3480.0
2021-11-12 15:15:00,156.05,156.22,156.05,156.22,3626.0,136.2886,136.4371,136.2886,136.4371,3626.0
2021-11-12 15:20:00,156.22,156.41,156.22,156.33,5676.0,136.4371,136.603,136.4371,136.5331,5676.0
2021-11-12 15:25:00,156.35,156.38,156.15,156.22,13413.0,136.5506,136.5768,136.3759,136.4371,13413.0
2021-11-12 15:30:00,156.23,156.4,156.23,156.35,26144.0,136.4458,136.5943,136.4458,136.5506,26144.0
2021-11-12 15:35:00,156.39,156.53,156.17,156.28,10237.0,136.5855,136.7078,136.3934,136.4895,10237.0
2021-11-12 15:40:00,156.28,156.45,156.24,156.28,16057.0,136.4895,136.6379,136.4545,136.4895,16057.0
2021-11-12 15:45:00,156.28,156.32,155.9,155.9,23668.0,136.4895,136.5244,136.1576,136.1576,23668.0
2021-11-12 15:50:00,155.92,156.3,155.9,156.23,19142.0,136.1751,136.5069,136.1576,136.4458,19142.0
2021-11-12 15:55:00,156.25,156.5,156.21,156.35,106336.0,136.4633,136.6816,136.4283,136.5506,106336.0
2021-11-15 09:30:00,158.0,159.45,158.0,159.45,63625.0,137.9917,139.258,137.9917,139.258,63625.0
2021-11-15 09:35:00,159.5,161.39,159.49,161.17,32434.0,139.3017,140.9524,139.293,140.7602,32434.0
2021-11-15 09:40:00,161.07,161.75,161.03,161.66,30300.0,140.6729,141.2668,140.6379,141.1882,30300.0
2021-11-15 09:45:00,161.7,162.0,160.96,161.46,37700.0,141.2231,141.4851,140.5768,141.0135,37700.0
2021-11-15 09:50:00,161.46,161.74,161.0,161.32,37640.0,141.0135,141.258,140.6117,140.8912,37640.0
2021-11-15 09:55:00,161.32,161.5,161.0,161.31,20381.0,140.8912,141.0484,140.6117,140.8825,20381.0
2021-11-15 10:00:00,161.3,161.93,161.3,161.77,32913.0,140.8738,141.424,140.8738,141.2842,32913.0
2021-11-15 10:05:00,161.64,162.24,161.64,162.15,23486.0,141.1707,141.6947,141.1707,141.6161,23486.0
2021-11-15 10:10:00,162.14,162.25,161.99,162.25,17910.0,141.6074,141.7035,141.4764,141.7035,17910.0
2021-11-15 10:15:00,162.19,162.58,161.99,162.06,14801.0,141.6511,141.9917,141.4764,141.5375,14801.0
2021-11-15 10:20:00,162.06,162.28,161.36,161.42,7754.0,141.5375,141.7297,140.9262,140.9786,7754.0
2021-11-15 10:25:00,161.34,161.49,160.95,161.16,8561.0,140.9087,141.0397,140.5681,140.7515,8561.0
2021-11-15 10:30:00,161.19,161.69,161.1,161.25,15379.0,140.7777,141.2144,140.6991,140.8301,15379.0
2021-11-15 10:35:00,161.25,161.47,160.98,161.47,5900.0,140.8301,141.0222,140.5943,141.0222,5900.0
2021-11-15 10:40:00,161.51,161.83,161.51,161.77,7665.0,141.0572,141.3366,141.0572,141.2842,7665.0
2021-11-15 10:45:00,161.8,162.05,161.72,161.97,7728.0,141.3104,141.5288,141.2406,141.4589,7728.0
2021-11-15 10:50:00,161.93,161.97,161.63,161.75,14824.0,141.424,141.4589,141.162,141.2668,14824.0
2021-11-15 10:55:00,161.76,162.23,161.73,161.92,22686.0,141.2755,141.686,141.2493,141.4152,22686.0
2021-11-15 11:00:00,161.91,161.99,161.5,161.53,10949.0,141.4065,141.4764,141.0484,141.0746,10949.0
2021-11-15 11:05:00,161.49,161.73,161.49,161.68,4898.0,141.0397,141.2493,141.0397,141.2056,4898.0
2021-11-15 11:10:00,161.76,161.77,161.53,161.67,9681.0,141.2755,141.2842,141.0746,141.1969,9681.0
2021-11-15 11:15:00,161.69,161.74,161.6,161.6,5647.0,141.2144,141.258,141.1358,141.1358,5647.0
2021-11-15 11:20:00,161.61,161.94,161.6,161.94,7142.0,141.1445,141.4327,141.1358,141.4327,7142.0
2021-11-15 11:25:00,161.94,161.94,161.78,161.91,3949.0,141.4327,141.4327,141.293,141.4065,3949.0
2021-11-15 11:30:00,161.91,162.08,161.85,161.86,7902.0,141.4065,141.555,141.3541,141.3628,7902.0
2021-11-15 11:35:00,161.86,161.91,161.69,161.75,5901.0,141.3628,141.4065,141.2144,141.2668,5901.0
2021-11-15 11:40:00,161.84,162.04,161.74,162.02,5759.0,141.3454,141.52,141.258,141.5026,5759.0
2021-11-15 11:45:00,162.03,162.03,161.71,161.72,7247.0,141.5113,141.5113,141.2318,141.2406,7247.0
2021-11-15 11:50:00,161.74,161.91,161.74,161.86,4441.0,141.258,141.4065,141.258,141.3628,4441.0
2021-11-15 11:55:00,161.8,162.04,161.8,162.04,4938.0,141.3104,141.52,141.3104,141.52,4938.0
2021-11-15 12:00:00,162.02,162.05,161.97,161.97,7598.0,141.5026,141.5288,141.4589,141.4589,7598.0
2021-11-15 12:05:00,162.02,162.02,161.84,161.84,6683.0,141.5026,141.5026,141.3454,141.3454,6683.0
2021-11-15 12:10:00,161.81,161.81,161.67,161.73,7576.0,141.3192,141.3192,141.1969,141.2493,7576.0
2021-11-15 12:15:00,161.7,161.7,161.56,161.6,10018.0,141.2231,141.2231,141.1008,141.1358,10018.0
2021-11-15 12:20:00,161.61,161.61,161.4,161.47,9832.0,141.1445,141.1445,140.9611,141.0222,9832.0
2021-11-15 12:25:00,161.5,161.79,161.45,161.66,8887.0,141.0484,141.3017,141.0048,141.1882,8887.0
2021-11-15 12:30:00,161.72,161.75,161.54,161.54,7739.0,141.2406,141.2668,141.0834,141.0834,7739.0
2021-11-15 12:35:00,161.51,161.52,161.41,161.41,3290.0,141.0572,141.0659,140.9698,140.9698,3290.0
2021-11-15 12:40:00,161.42,161.55,161.41,161.47,7828.0,140.9786,141.0921,140.9698,141.0222,7828.0
2021-11-15 12:45:00,161.52,161.6,161.45,161.45,6362.0,141.0659,141.1358,141.0048,141.0048,6362.0
2021-11-15 12:50:00,161.42,161.48,161.18,161.18,7201.0,140.9786,141.031,140.769,140.769,7201.0
2021-11-15 12:55:00,161.23,161.31,161.07,161.31,7366.0,140.8126,140.8825,140.6729,140.8825,7366.0
2021-11-15 13:00:00,161.3,161.3,161.17,161.18,9639.0,140.8738,140.8738,140.7602,140.769,9639.0
2021-11-15 13:05:00,161.19,161.24,161.14,161.17,11190.0,140.7777,140.8214,140.734,140.7602,11190.0
2021-11-15 13:10:00,161.17,161.24,161.13,161.15,22891.0,140.7602,140.8214,140.7253,140.7428,22891.0
2021-11-15 13:15:00,161.16,161.22,161.01,161.06,19695.0,140.7515,140.8039,140.6205,140.6642,19695.0
2021-11-15 13:20:00,161.05,161.18,160.87,160.96,5972.0,140.6554,140.769,140.4982,140.5768,5972.0
2021-11-15 13:25:00,160.99,161.04,160.91,161.0,5570.0,140.603,140.6467,140.5331,140.6117,5570.0
2021-11-15 13:30:00,161.05,161.16,161.02,161.02,7643.0,140.6554,140.7515,140.6292,140.6292,7643.0
2021-11-15 13:35:00,161.02,161.13,160.95,161.06,6442.0,140.6292,140.7253,140.5681,140.6642,6442.0
2021-11-15 13:40:00,161.0,161.04,160.95,160.98,4133.0,140.6117,140.6467,140.5681,140.5943,4133.0
2021-11-15 13:45:00,161.0,161.05,160.97,161.03,5237.0,140.6117,140.6554,140.5855,140.6379,5237.0
2021-11-15 13:50:00,161.08,161.27,161.07,161.17,7821.0,140.6816,140.8476,140.6729,140.7602,7821.0
2021-11-15 13:55:00,161.17,161.23,161.14,161.2,7604.0,140.7602,140.8126,140.734,140.7864,7604.0
2021-11-15 14:00:00,161.21,161.22,161.14,161.17,5116.0,140.7952,140.8039,140.734,140.7602,5116.0
2021-11-15 14:05:00,161.19,161.21,161.13,161.2,6276.0,140.7777,140.7952,140.7253,140.7864,6276.0
2021-11-15 14:10:00,161.2,161.21,160.89,160.93,10414.0,140.7864,140.7952,140.5157,140.5506,10414.0
2021-11-15 14:15:00,160.94,161.07,160.87,160.92,18240.0,140.5593,140.6729,140.4982,140.5419,18240.0
2021-11-15 14:20:00,160.9,160.96,160.8,160.93,6470.0,140.5244,140.5768,140.4371,140.5506,6470.0
2021-11-15 14:25:00,160.93,161.02,160.93,160.95,3908.0,140.5506,140.6292,140.5506,140.5681,3908.0
2021-11-15 14:30:00,161.0,161.01,160.83,160.83,7881.0,140.6117,140.6205,140.4633,140.4633,7881.0
2021-11-15 14:35:00,160.8,160.81,160.7,160.76,10201.0,140.4371,140.4458,140.3497,140.4021,10201.0
2021-11-15 14:40:00,160.76,160.89,160.64,160.68,6163.0,140.4021,140.5157,140.2973,140.3323,6163.0
2021-11-15 14:45:00,160.72,160.76,160.52,160.58,8452.0,140.3672,140.4021,140.1925,140.2449,8452.0
2021-11-15 14:50:00,160.57,160.71,160.53,160.68,5260.0,140.2362,140.3585,140.2013,140.3323,5260.0
2021-11-15 14:55:00,160.68,160.69,160.46,160.5,11032.0,140.3323,140.341,140.1401,140.1751,11032.0
2021-11-15 15:00:00,160.46,160.54,160.43,160.44,7127.0,140.1401,140.21,140.1139,140.1227,7127.0
2021-11-15 15:05:00,160.44,160.82,160.43,160.7,17859.0,140.1227,140.4545,140.1139,140.3497,17859.0
2021-11-15 15:10:00,160.7,160.7,160.56,160.57,21034.0,140.3497,140.3497,140.2275,140.2362,21034.0
2021-11-15 15:15:00,160.57,160.57,160.4,160.4,15957.0,140.2362,140.2362,140.0877,140.0877,15957.0
2021-11-15 15:20:00,160.45,160.55,160.34,160.35,23291.0,140.1314,140.2187,140.0353,140.0441,23291.0
2021-11-15 15:25:00,160.36,160.51,160.35,160.4,34870.0,140.0528,140.1838,140.0441,140.0877,34870.0
2021-11-15 15:30:00,160.43,160.53,160.17,160.17,15989.0,140.1139,140.2013,139.8869,139.8869,15989.0
2021-11-15 15:35:00,160.2,160.68,160.19,160.64,18586.0,139.9131,140.3323,139.9043,140.2973,18586.0
2021-11-15 15:40:00,160.57,160.87,160.56,160.75,16062.0,140.2362,140.4982,140.2275,140.3934,16062.0
2021-11-15 15:45:00,160.76,160.8,160.68,160.8,22910.0,140.4021,140.4371,140.3323,140.4371,22910.0
2021-11-15 15:50:00,160.83,161.0,160.67,160.97,43233.0,140.4633,140.6117,140.3235,140.5855,43233.0
2021-11-15 15:55:00,160.96,161.28,160.81,161.2,137767.0,140.5768,140.8563,140.4458,140.7864,137767.0
2021-11-16 09:30:00,161.41,161.91,161.05,161.67,25328.0,140.9698,141.4065,140.6554,141.1969,25328.0
2021-11-16 09:35:00,161.85,162.0,161.39,161.57,17689.0,141.3541,141.4851,140.9524,141.1096,17689.0
2021-11-16 09:40:00,161.53,161.92,161.41,161.52,52869.0,141.0746,141.4152,140.9698,141.0659,52869.0
2021-11-16 09:45:00,161.65,161.94,161.54,161.55,13324.0,141.1794,141.4327,141.0834,141.0921,13324.0
2021-11-16 09:50:00,161.49,161.49,161.08,161.14,14200.0,141.0397,141.0397,140.6816,140.734,14200.0
2021-11-16 09:55:00,161.25,161.35,160.97,161.12,6321.0,140.8301,140.9174,140.5855,140.7166,6321.0
2021-11-16 10:00:00,161.12,161.19,160.51,160.71,11965.0,140.7166,140.7777,140.1838,140.3585,11965.0
2021-11-16 10:05:00,160.93,161.32,160.92,161.21,24920.0,140.5506,140.8912,140.5419,140.7952,24920.0
2021-11-16 10:10:00,161.28,161.82,161.21,161.49,35624.0,140.8563,141.3279,140.7952,141.0397,35624.0
2021-11-16 10:15:00,161.47,161.8,161.02,161.58,14313.0,141.0222,141.3104,140.6292,141.1183,14313.0
2021-11-16 10:20:00,161.55,161.69,161.3,161.68,11133.0,141.0921,141.2144,140.8738,141.2056,11133.0
2021-11-16 10:25:00,161.73,162.14,161.57,162.14,35239.0,141.2493,141.6074,141.1096,141.6074,35239.0
2021-11-16 10:30:00,162.1,162.22,161.87,161.97,5900.0,141.5725,141.6773,141.3716,141.4589,5900.0
2021-11-16 10:35:00,161.91,162.2,161.82,162.16,5902.0,141.4065,141.6598,141.3279,141.6249,5902.0
2021-11-16 10:40:00,162.11,162.28,162.04,162.14,5955.0,141.5812,141.7297,141.52,141.6074,5955.0
2021-11-16 10:45:00,162.12,162.35,162.12,162.27,7133.0,141.5899,141.7908,141.5899,141.7209,7133.0
2021-11-16 10:50:00,162.3,162.3,161.99,162.08,10997.0,141.7471,141.7471,141.4764,141.555,10997.0
2021-11-16 10:55:00,162.11,162.24,161.91,161.92,4474.0,141.5812,141.6947,141.4065,141.4152,4474.0
2021-11-16 11:00:00,161.92,161.92,161.67,161.73,7928.0,141.4152,141.4152,141.1969,141.2493,7928.0
2021-11-16 11:05:00,161.76,161.76,161.66,161.72,5167.0,141.2755,141.2755,141.1882,141.2406,5167.0
2021-11-16 11:10:00,161.7,161.78,161.61,161.65,5086.0,141.2231,141.293,141.1445,141.1794,5086.0
2021-11-16 11:15:00,161.67,161.68,161.5,161.68,8162.0,141.1969,141.2056,141.0484,141.2056,8162.0
2021-11-16 11:20:00,161.94,162.03,161.83,161.9,21315.0,141.4327,141.5113,141.3366,141.3978,21315.0
2021-11-16 11:25:00,161.86,162.16,161.72,162.09,9189.0,141.3628,141.6249,141.2406,141.5637,9189.0
2021-11-16 11:30:00,162.11,162.11,161.88,162.0,6202.0,141.5812,141.5812,141.3803,141.4851,6202.0
2021-11-16 11:35:00,162.0,162.0,161.87,161.88,5279.0,141.4851,141.4851,141.3716,141.3803,5279.0
2021-11-16 11:40:00,161.88,161.99,161.75,161.75,13158.0,141.3803,141.4764,141.2668,141.2668,13158.0
2021-11-16 11:45:00,161.77,161.84,161.77,161.84,2300.0,141.2842,141.3454,141.2842,141.3454,2300.0
2021-11-16 11:50:00,161.89,161.9,161.77,161.8,7861.0,141.389,141.3978,141.2842,141.3104,7861.0
2021-11-16 11:55:00,161.78,161.81,161.19,161.19,9538.0,141.293,141.3192,140.7777,140.7777,9538.0
2021-11-16 12:00:00,161.19,161.36,161.06,161.36,10599.0,140.7777,140.9262,140.6642,140.9262,10599.0
2021-11-16 12:05:00,161.35,161.39,161.19,161.27,4873.0,140.9174,140.9524,140.7777,140.8476,4873.0
2021-11-16 12:10:00,161.25,161.25,160.91,160.91,3628.0,140.8301,140.8301,140.5331,140.5331,3628.0
2021-11-16 12:15:00,160.96,160.98,160.78,160.78,1855.0,140.5768,140.5943,140.4196,140.4196,1855.0
2021-11-16 12:20:00,160.66,160.99,160.49,160.94,19400.0,140.3148,140.603,140.1663,140.5593,19400.0
2021-11-16 12:25:00,160.88,161.07,160.87,160.89,7056.0,140.5069,140.6729,140.4982,140.5157,7056.0
2021-11-16 12:30:00,160.89,161.13,160.89,161.07,11674.0,140.5157,140.7253,140.5157,140.6729,11674.0
2021-11-16 12:35:00,161.11,161.37,161.1,161.37,8917.0,140.7078,140.9349,140.6991,140.9349,8917.0
2021-11-16 12:40:00,161.33,161.56,161.33,161.47,7163.0,140.9,141.1008,140.9,141.0222,7163.0
2021-11-16 12:45:00,161.51,161.69,161.51,161.53,7273.0,141.0572,141.2144,141.0572,141.0746,7273.0
2021-11-16 12:50:00,161.56,161.74,161.5,161.61,8148.0,141.1008,141.258,141.0484,141.1445,8148.0
2021-11-16 12:55:00,161.65,161.78,161.64,161.78,3274.0,141.1794,141.293,141.1707,141.293,3274.0
2021-11-16 13:00:00,161.75,161.92,161.74,161.88,6765.0,141.2668,141.4152,141.258,141.3803,6765.0
2021-11-16 13:05:00,161.88,161.95,161.87,161.9,6148.0,141.3803,141.4414,141.3716,141.3978,6148.0
2021-11-16 13:10:00,161.93,162.15,161.86,161.89,16080.0,141.424,141.6161,141.3628,141.389,16080.0
2021-11-16 13:15:00,161.96,162.0,161.81,161.87,3593.0,141.4502,141.4851,141.3192,141.3716,3593.0
2021-11-16 13:20:00,161.87,162.07,161.87,161.95,3394.0,141.3716,141.5462,141.3716,141.4414,3394.0
2021-11-16 13:25:00,161.98,162.02,161.78,161.81,5754.0,141.4676,141.5026,141.293,141.3192,5754.0
2021-11-16 13:30:00,161.86,162.14,161.85,162.11,7300.0,141.3628,141.6074,141.3541,141.5812,7300.0
2021-11-16 13:35:00,162.1,162.13,161.96,162.02,9524.0,141.5725,141.5987,141.4502,141.5026,9524.0
2021-11-16 13:40:00,162.06,162.25,162.03,162.14,4115.0,141.5375,141.7035,141.5113,141.6074,4115.0
2021-11-16 13:45:00,162.1,162.24,162.1,162.11,4744.0,141.5725,141.6947,141.5725,141.5812,4744.0
2021-11-16 13:50:00,162.12,162.13,161.83,161.84,2936.0,141.5899,141.5987,141.3366,141.3454,2936.0
2021-11-16 13:55:00,161.86,161.94,161.84,161.89,3766.0,141.3628,141.4327,141.3454,141.389,3766.0
2021-11-16 14:00:00,161.91,162.1,161.85,162.0,7872.0,141.4065,141.5725,141.3541,141.4851,7872.0
2021-11-16 14:05:00,162.01,162.15,162.01,162.12,7794.0,141.4938,141.6161,141.4938,141.5899,7794.0
2021-11-16 14:10:00,162.12,162.26,162.09,162.25,6091.0,141.5899,141.7122,141.5637,141.7035,6091.0
2021-11-16 14:15:00,162.19,162.29,162.16,162.18,9628.0,141.6511,141.7384,141.6249,141.6423,9628.0
2021-11-16 14:20:00,162.13,162.16,161.94,161.95,11470.0,141.5987,141.6249,141.4327,141.4414,11470.0
2021-11-16 14:25:00,161.95,162.08,161.95,162.07,4175.0,141.4414,141.555,141.4414,141.5462,4175.0
2021-11-16 14:30:00,162.05,162.28,162.04,162.25,13499.0,141.5288,141.7297,141.52,141.7035,13499.0
2021-11-16 14:35:00,162.25,162.32,162.14,162.17,14166.0,141.7035,141.7646,141.6074,141.6336,14166.0
2021-11-16 14:40:00,162.18,162.27,162.18,162.26,9600.0,141.6423,141.7209,141.6423,141.7122,9600.0
2021-11-16 14:45:00,162.26,162.27,162.12,162.13,10721.0,141.7122,141.7209,141.5899,141.5987,10721.0
2021-11-16 14:50:00,162.13,162.19,162.05,162.06,4518.0,141.5987,141.6511,141.5288,141.5375,4518.0
2021-11-16 14:55:00,162.06,162.09,161.89,161.91,9241.0,141.5375,141.5637,141.389,141.4065,9241.0
2021-11-16 15:00:00,161.92,162.12,161.92,162.05,8297.0,141.4152,141.5899,141.4152,141.5288,8297.0
2021-11-16 15:05:00,162.05,162.05,161.91,162.05,5572.0,141.5288,141.5288,141.4065,141.5288,5572.0
2021-11-16 15:10:00,162.08,162.09,161.92,161.99,8481.0,141.555,141.5637,141.4152,141.4764,8481.0
2021-11-16 15:15:00,161.99,162.05,161.89,162.04,6929.0,141.4764,141.5288,141.389,141.52,6929.0
2021-11-16 15:20:00,162.04,162.04,161.67,161.68,9766.0,141.52,141.52,141.1969,141.2056,9766.0
2021-11-16 15:25:00,161.64,161.7,161.48,161.55,9028.0,141.1707,141.2231,141.031,141.0921,9028.0
2021-11-16 15:30:00,161.52,161.71,161.42,161.67,16401.0,141.0659,141.2318,140.9786,141.1969,16401.0
2021-11-16 15:35:00,161.68,161.75,161.55,161.63,26287.0,141.2056,141.2668,141.0921,141.162,26287.0
2021-11-16 15:40:00,161.63,161.84,161.62,161.62,17561.0,141.162,141.3454,141.1532,141.1532,17561.0
2021-11-16 15:45:00,161.65,161.66,161.42,161.43,26302.0,141.1794,141.1882,140.9786,140.9873,26302.0
2021-11-16 15:50:00,161.38,161.61,161.22,161.51,44352.0,140.9436,141.1445,140.8039,141.0572,44352.0
2021-11-16 15:55:00,161.52,161.84,161.49,161.7,113693.0,141.0659,141.3454,141.0397,141.2231,113693.0
2021-11-17 09:30:00,161.08,161.7,160.83,161.11,12409.0,140.6816,141.2231,140.4633,140.7078,12409.0
2021-11-17 09:35:00,161.22,161.52,161.01,161.26,1200.0,140.8039,141.0659,140.6205,140.8388,1200.0
2021-11-17 09:40:00,161.44,161.97,161.43,161.97,15700.0,140.996,141.4589,140.9873,141.4589,15700.0
2021-11-17 09:45:00,161.7,162.15,161.56,161.86,10296.0,141.2231,141.6161,141.1008,141.3628,10296.0
2021-11-17 09:50:00,161.84,162.03,161.74,161.88,4084.0,141.3454,141.5113,141.258,141.3803,4084.0
2021-11-17 09:55:00,161.82,161.82,161.48,161.77,9997.0,141.3279,141.3279,141.031,141.2842,9997.0
2021-11-17 10:00:00,161.75,161.94,161.28,161.5,12461.0,141.2668,141.4327,140.8563,141.0484,12461.0
2021-11-17 10:05:00,161.61,161.83,161.61,161.68,4213.0,141.1445,141.3366,141.1445,141.2056,4213.0
2021-11-17 10:10:00,161.61,161.91,161.6,161.68,9086.0,141.1445,141.4065,141.1358,141.2056,9086.0
2021-11-17 10:15:00,161.72,161.86,161.33,161.42,23503.0,141.2406,141.3628,140.9,140.9786,23503.0
2021-11-17 10:20:00,161.4,161.46,161.08,161.39,13518.0,140.9611,141.0135,140.6816,140.9524,13518.0
2021-11-17 10:25:00,161.31,161.41,161.11,161.31,3224.0,140.8825,140.9698,140.7078,140.8825,3224.0
2021-11-17 10:30:00,161.27,161.44,161.22,161.27,4564.0,140.8476,140.996,140.8039,140.8476,4564.0
2021-11-17 10:35:00,161.28,161.41,161.12,161.19,6987.0,140.8563,140.9698,140.7166,140.7777,6987.0
2021-11-17 10:40:00,161.04,161.19,161.02,161.02,3701.0,140.6467,140.7777,140.6292,140.6292,3701.0
2021-11-17 10:45:00,161.11,161.32,161.11,161.32,3832.0,140.7078,140.8912,140.7078,140.8912,3832.0
2021-11-17 10:50:00,161.33,161.42,161.15,161.15,5353.0,140.9,140.9786,140.7428,140.7428,5353.0
2021-11-17 10:55:00,161.16,161.24,161.11,161.21,2932.0,140.7515,140.8214,140.7078,140.7952,2932.0
2021-11-17 11:00:00,161.15,161.48,161.14,161.32,5109.0,140.7428,141.031,140.734,140.8912,5109.0
2021-11-17 11:05:00,161.35,161.47,161.26,161.39,7488.0,140.9174,141.0222,140.8388,140.9524,7488.0
2021-11-17 11:10:00,161.33,161.49,161.33,161.49,2984.0,140.9,141.0397,140.9,141.0397,2984.0
2021-11-17 11:15:00,161.5,161.76,161.47,161.7,7890.0,141.0484,141.2755,141.0222,141.2231,7890.0
2021-11-17 11:20:00,161.78,161.85,161.71,161.85,2909.0,141.293,141.3541,141.2318,141.3541,2909.0
2021-11-17 11:25:00,161.85,161.89,161.71,161.82,4585.0,141.3541,141.389,141.2318,141.3279,4585.0
2021-11-17 11:30:00,161.83,161.89,161.79,161.81,6791.0,141.3366,141.389,141.3017,141.3192,6791.0
2021-11-17 11:35:00,161.84,161.99,161.69,161.94,15437.0,141.3454,141.4764,141.2144,141.4327,15437.0
2021-11-17 11:40:00,161.9,161.94,161.86,161.9,9949.0,141.3978,141.4327,141.3628,141.3978,9949.0
2021-11-17 11:45:00,161.93,161.98,161.86,161.96,7482.0,141.424,141.4676,141.3628,141.4502,7482.0
2021-11-17 11:50:00,161.93,162.15,161.9,162.06,17928.0,141.424,141.6161,141.3978,141.5375,17928.0
2021-11-17 11:55:00,162.15,162.39,162.08,162.11,6060.0,141.6161,141.8257,141.555,141.5812,6060.0
2021-11-17 12:00:00,162.14,162.19,162.05,162.08,5691.0,141.6074,141.6511,141.5288,141.555,5691.0
2021-11-17 12:05:00,162.03,162.12,162.02,162.09,2525.0,141.5113,141.5899,141.5026,141.5637,2525.0
2021-11-17 12:10:00,162.05,162.08,161.98,162.0,6272.0,141.5288,141.555,141.4676,141.4851,6272.0
2021-11-17 12:15:00,162.02,162.2,161.99,162.18,3846.0,141.5026,141.6598,141.4764,141.6423,3846.0
2021-11-17 12:20:00,162.16,162.16,162.01,162.03,3086.0,141.6249,141.6249,141.4938,141.5113,3086.0
2021-11-17 12:25:00,162.04,162.12,162.04,162.09,3015.0,141.52,141.5899,141.52,141.5637,3015.0
2021-11-17 12:30:00,162.12,162.24,162.1,162.1,9535.0,141.5899,141.6947,141.5725,141.5725,9535.0
2021-11-17 12:35:00,162.1,162.37,162.1,162.36,5020.0,141.5725,141.8083,141.5725,141.7995,5020.0
2021-11-17 12:40:00,162.36,162.4,162.33,162.37,6117.0,141.7995,141.8345,141.7733,141.8083,6117.0
2021-11-17 12:45:00,162.35,162.37,162.25,162.26,3961.0,141.7908,141.8083,141.7035,141.7122,3961.0
2021-11-17 12:50:00,162.25,162.38,162.25,162.37,3173.0,141.7035,141.817,141.7035,141.8083,3173.0
2021-11-17 12:55:00,162.37,162.86,162.37,162.71,23472.0,141.8083,142.2362,141.8083,142.1052,23472.0
2021-11-17 13:00:00,162.69,162.74,162.62,162.69,5410.0,142.0877,142.1314,142.0266,142.0877,5410.0
2021-11-17 13:05:00,162.73,162.85,162.72,162.84,3187.0,142.1227,142.2275,142.1139,142.2187,3187.0
2021-11-17 13:10:00,162.8,162.82,162.68,162.81,6186.0,142.1838,142.2013,142.079,142.1925,6186.0
2021-11-17 13:15:00,162.77,162.77,162.6,162.62,6085.0,142.1576,142.1576,142.0091,142.0266,6085.0
2021-11-17 13:20:00,162.66,162.93,162.65,162.84,13374.0,142.0615,142.2973,142.0528,142.2187,13374.0
2021-11-17 13:25:00,162.83,162.87,162.68,162.77,3597.0,142.21,142.2449,142.079,142.1576,3597.0
2021-11-17 13:30:00,162.74,162.88,162.71,162.77,13791.0,142.1314,142.2537,142.1052,142.1576,13791.0
2021-11-17 13:35:00,162.76,162.85,162.71,162.78,8705.0,142.1489,142.2275,142.1052,142.1663,8705.0
2021-11-17 13:40:00,162.79,162.89,162.79,162.87,24924.0,142.1751,142.2624,142.1751,142.2449,24924.0
2021-11-17 13:45:00,162.87,163.2,162.84,163.13,57916.0,142.2449,142.5332,142.2187,142.472,57916.0
2021-11-17 13:50:00,163.13,163.15,162.99,163.03,3997.0,142.472,142.4895,142.3497,142.3847,3997.0
2021-11-17 13:55:00,163.03,163.03,162.92,162.97,1977.0,142.3847,142.3847,142.2886,142.3323,1977.0
2021-11-17 14:00:00,162.97,163.07,162.95,163.0,3661.0,142.3323,142.4196,142.3148,142.3585,3661.0
2021-11-17 14:05:00,163.05,163.14,162.97,163.06,6321.0,142.4021,142.4807,142.3323,142.4109,6321.0
2021-11-17 14:10:00,163.09,163.22,163.09,163.17,2841.0,142.4371,142.5506,142.4371,142.507,2841.0
2021-11-17 14:15:00,163.17,163.17,163.0,163.0,3910.0,142.507,142.507,142.3585,142.3585,3910.0
2021-11-17 14:20:00,162.97,163.14,162.95,163.06,7416.0,142.3323,142.4807,142.3148,142.4109,7416.0
2021-11-17 14:25:00,163.03,163.23,163.0,163.11,8712.0,142.3847,142.5594,142.3585,142.4545,8712.0
2021-11-17 14:30:00,163.15,163.3,162.96,163.28,8055.0,142.4895,142.6205,142.3235,142.603,8055.0
2021-11-17 14:35:00,163.27,163.27,163.12,163.15,11751.0,142.5943,142.5943,142.4633,142.4895,11751.0
2021-11-17 14:40:00,163.12,163.2,163.12,163.2,7411.0,142.4633,142.5332,142.4633,142.5332,7411.0
2021-11-17 14:45:00,163.18,163.22,163.1,163.12,5632.0,142.5157,142.5506,142.4458,142.4633,5632.0
2021-11-17 14:50:00,163.12,163.19,163.1,163.17,2514.0,142.4633,142.5244,142.4458,142.507,2514.0
2021-11-17 14:55:00,163.2,163.38,163.13,163.38,11914.0,142.5332,142.6904,142.472,142.6904,11914.0
2021-11-17 15:00:00,163.39,163.66,163.38,163.49,21260.0,142.6991,142.9349,142.6904,142.7864,21260.0
2021-11-17 15:05:00,163.58,163.62,163.4,163.53,9758.0,142.865,142.9,142.7078,142.8214,9758.0
2021-11-17 15:10:00,163.54,163.64,163.41,163.48,9327.0,142.8301,142.9174,142.7166,142.7777,9327.0
2021-11-17 15:15:00,163.54,163.7,163.51,163.61,9389.0,142.8301,142.9698,142.8039,142.8912,9389.0
2021-11-17 15:20:00,163.62,163.69,163.57,163.62,12562.0,142.9,142.9611,142.8563,142.9,12562.0
2021-11-17 15:25:00,163.64,163.69,163.56,163.6,9632.0,142.9174,142.9611,142.8476,142.8825,9632.0
2021-11-17 15:30:00,163.65,163.71,163.46,163.63,17043.0,142.9262,142.9786,142.7602,142.9087,17043.0
2021-11-17 15:35:00,163.64,164.01,163.64,163.86,32898.0,142.9174,143.2406,142.9174,143.1096,32898.0
2021-11-17 15:40:00,163.83,163.94,163.78,163.86,16545.0,143.0834,143.1794,143.0397,143.1096,16545.0
2021-11-17 15:45:00,163.87,164.15,163.86,163.97,21364.0,143.1183,143.3628,143.1096,143.2056,21364.0
2021-11-17 15:50:00,164.0,164.28,164.0,164.25,31171.0,143.2318,143.4764,143.2318,143.4502,31171.0
2021-11-17 15:55:00,164.23,164.26,164.02,164.13,62530.0,143.4327,143.4589,143.2493,143.3454,62530.0
2021-11-18 09:30:00,164.74,164.75,163.9,164.53,18304.0,143.8781,143.8869,143.1445,143.6947,18304.0
2021-11-18 09:35:00,164.39,165.3,164.32,165.3,9609.0,143.5725,144.3672,143.5113,144.3672,9609.0
2021-11-18 09:40:00,165.05,165.25,164.77,164.95,10525.0,144.1489,144.3235,143.9043,144.0615,10525.0
2021-11-18 09:45:00,164.93,165.09,164.7,164.8,8115.0,144.0441,144.1838,143.8432,143.9305,8115.0
2021-11-18 09:50:00,164.7,164.8,164.1,164.1,4218.0,143.8432,143.9305,143.3192,143.3192,4218.0
2021-11-18 09:55:00,164.0,164.39,164.0,164.28,4449.0,143.2318,143.5725,143.2318,143.4764,4449.0
2021-11-18 10:00:00,164.2,164.23,164.0,164.2,3574.0,143.4065,143.4327,143.2318,143.4065,3574.0
2021-11-18 10:05:00,164.09,164.1,163.74,163.77,5673.0,143.3104,143.3192,143.0048,143.031,5673.0
2021-11-18 10:10:00,163.69,163.94,163.67,163.71,4705.0,142.9611,143.1794,142.9436,142.9786,4705.0
2021-11-18 10:15:00,163.78,164.31,163.68,164.31,5954.0,143.0397,143.5026,142.9524,143.5026,5954.0
2021-11-18 10:20:00,164.14,164.31,163.98,163.98,4234.0,143.3541,143.5026,143.2144,143.2144,4234.0
2021-11-18 10:25:00,164.04,164.04,163.8,163.86,4437.0,143.2668,143.2668,143.0572,143.1096,4437.0
2021-11-18 10:30:00,163.93,163.94,163.64,163.76,4336.0,143.1707,143.1794,142.9174,143.0222,4336.0
2021-11-18 10:35:00,163.68,163.75,163.43,163.62,5080.0,142.9524,143.0135,142.734,142.9,5080.0
2021-11-18 10:40:00,163.5,163.6,163.3,163.53,3287.0,142.7952,142.8825,142.6205,142.8214,3287.0
2021-11-18 10:45:00,163.53,163.54,163.13,163.29,4994.0,142.8214,142.8301,142.472,142.6118,4994.0
2021-11-18 10:50:00,163.31,163.43,163.24,163.34,2400.0,142.6292,142.734,142.5681,142.6554,2400.0
2021-11-18 10:55:00,163.25,163.49,163.19,163.27,3889.0,142.5768,142.7864,142.5244,142.5943,3889.0
2021-11-18 11:00:00,163.25,163.26,162.93,162.93,3981.0,142.5768,142.5856,142.2973,142.2973,3981.0
2021-11-18 11:05:00,162.99,162.99,162.68,162.68,7306.0,142.3497,142.3497,142.079,142.079,7306.0
2021-11-18 11:10:00,162.67,162.75,162.54,162.54,5578.0,142.0703,142.1401,141.9567,141.9567,5578.0
2021-11-18 11:15:00,162.58,162.65,162.4,162.42,7240.0,141.9917,142.0528,141.8345,141.8519,7240.0
2021-11-18 11:20:00,162.39,162.39,162.0,162.02,9759.0,141.8257,141.8257,141.4851,141.5026,9759.0
2021-11-18 11:25:00,162.0,162.06,161.61,161.61,14266.0,141.4851,141.5375,141.1445,141.1445,14266.0
2021-11-18 11:30:00,161.71,162.17,161.71,162.07,9141.0,141.2318,141.6336,141.2318,141.5462,9141.0
2021-11-18 11:35:00,162.12,162.12,161.85,161.85,5884.0,141.5899,141.5899,141.3541,141.3541,5884.0
2021-11-18 11:40:00,161.81,162.2,161.81,162.2,11572.0,141.3192,141.6598,141.3192,141.6598,11572.0
2021-11-18 11:45:00,162.19,162.66,162.18,162.61,37723.0,141.6511,142.0615,141.6423,142.0179,37723.0
2021-11-18 11:50:00,162.63,162.78,162.54,162.76,6466.0,142.0353,142.1663,141.9567,142.1489,6466.0
2021-11-18 11:55:00,162.81,162.82,162.69,162.81,1771.0,142.1925,142.2013,142.0877,142.1925,1771.0
2021-11-18 12:00:00,162.78,162.87,162.76,162.87,4205.0,142.1663,142.2449,142.1489,142.2449,4205.0
2021-11-18 12:05:00,162.86,162.99,162.81,162.94,3810.0,142.2362,142.3497,142.1925,142.3061,3810.0
2021-11-18 12:10:00,162.9,163.0,162.82,163.0,5495.0,142.2711,142.3585,142.2013,142.3585,5495.0
2021-11-18 12:15:00,162.97,163.08,162.97,163.08,1394.0,142.3323,142.4283,142.3323,142.4283,1394.0
2021-11-18 12:20:00,163.05,163.18,163.02,163.18,4715.0,142.4021,142.5157,142.3759,142.5157,4715.0
2021-11-18 12:25:00,163.3,163.37,163.17,163.31,5495.0,142.6205,142.6816,142.507,142.6292,5495.0
2021-11-18 12:30:00,163.3,163.3,163.15,163.23,3431.0,142.6205,142.6205,142.4895,142.5594,3431.0
2021-11-18 12:35:00,163.22,163.27,163.06,163.06,4295.0,142.5506,142.5943,142.4109,142.4109,4295.0
2021-11-18 12:40:00,163.02,163.19,163.02,163.19,3143.0,142.3759,142.5244,142.3759,142.5244,3143.0
2021-11-18 12:45:00,163.23,163.24,163.11,163.18,8967.0,142.5594,142.5681,142.4545,142.5157,8967.0
2021-11-18 12:50:00,163.2,163.26,163.13,163.14,4046.0,142.5332,142.5856,142.472,142.4807,4046.0
2021-11-18 12:55:00,163.17,163.32,163.16,163.29,6373.0,142.507,142.638,142.4982,142.6118,6373.0
2021-11-18 13:00:00,163.32,163.33,163.26,163.28,2655.0,142.638,142.6467,142.5856,142.603,2655.0
2021-11-18 13:05:00,163.34,163.47,163.34,163.47,4183.0,142.6554,142.769,142.6554,142.769,4183.0
2021-11-18 13:10:00,163.51,163.74,163.51,163.71,6585.0,142.8039,143.0048,142.8039,142.9786,6585.0
2021-11-18 13:15:00,163.74,163.89,163.72,163.83,8516.0,143.0048,143.1358,142.9873,143.0834,8516.0
2021-11-18 13:20:00,163.83,163.87,163.82,163.85,3240.0,143.0834,143.1183,143.0746,143.1008,3240.0
2021-11-18 13:25:00,163.84,163.85,163.46,163.46,2216.0,143.0921,143.1008,142.7602,142.7602,2216.0
2021-11-18 13:30:00,163.45,163.69,163.43,163.68,3934.0,142.7515,142.9611,142.734,142.9524,3934.0
2021-11-18 13:35:00,163.64,163.85,163.64,163.85,5040.0,142.9174,143.1008,142.9174,143.1008,5040.0
2021-11-18 13:40:00,163.83,163.88,163.74,163.84,8836.0,143.0834,143.127,143.0048,143.0921,8836.0
2021-11-18 13:45:00,163.85,163.87,163.83,163.86,554.0,143.1008,143.1183,143.0834,143.1096,554.0
2021-11-18 13:50:00,163.88,163.97,163.84,163.93,5779.0,143.127,143.2056,143.0921,143.1707,5779.0
2021-11-18 13:55:00,163.93,164.01,163.9,163.9,7300.0,143.1707,143.2406,143.1445,143.1445,7300.0
2021-11-18 14:00:00,163.93,163.97,163.85,163.89,3304.0,143.1707,143.2056,143.1008,143.1358,3304.0
2021-11-18 14:05:00,163.91,163.97,163.82,163.83,2649.0,143.1532,143.2056,143.0746,143.0834,2649.0
2021-11-18 14:10:00,163.83,163.83,163.67,163.67,3008.0,143.0834,143.0834,142.9436,142.9436,3008.0
2021-11-18 14:15:00,163.63,163.65,163.47,163.49,4824.0,142.9087,142.9262,142.769,142.7864,4824.0
2021-11-18 14:20:00,163.49,163.77,163.49,163.77,4130.0,142.7864,143.031,142.7864,143.031,4130.0
2021-11-18 14:25:00,163.79,163.87,163.69,163.71,3054.0,143.0484,143.1183,142.9611,142.9786,3054.0
2021-11-18 14:30:00,163.77,163.8,163.68,163.7,2400.0,143.031,143.0572,142.9524,142.9698,2400.0
2021-11-18 14:35:00,163.61,163.69,163.44,163.54,3864.0,142.8912,142.9611,142.7428,142.8301,3864.0
2021-11-18 14:40:00,163.6,163.67,163.58,163.58,2630.0,142.8825,142.9436,142.865,142.865,2630.0
2021-11-18 14:45:00,163.57,163.69,163.55,163.66,5751.0,142.8563,142.9611,142.8388,142.9349,5751.0
2021-11-18 14:50:00,163.69,163.98,163.69,163.98,4314.0,142.9611,143.2144,142.9611,143.2144,4314.0
2021-11-18 14:55:00,164.0,164.09,163.97,164.05,4920.0,143.2318,143.3104,143.2056,143.2755,4920.0
2021-11-18 15:00:00,164.08,164.11,163.95,163.95,5449.0,143.3017,143.3279,143.1882,143.1882,5449.0
2021-11-18 15:05:00,163.93,164.04,163.89,163.97,8605.0,143.1707,143.2668,143.1358,143.2056,8605.0
2021-11-18 15:10:00,164.07,164.18,164.03,164.08,3987.0,143.293,143.389,143.258,143.3017,3987.0
2021-11-18 15:15:00,163.95,164.03,163.88,163.92,7285.0,143.1882,143.258,143.127,143.162,7285.0
2021-11-18 15:20:00,163.93,164.05,163.82,164.03,12663.0,143.1707,143.2755,143.0746,143.258,12663.0
2021-11-18 15:25:00,163.99,164.06,163.98,164.03,4209.0,143.2231,143.2842,143.2144,143.258,4209.0
2021-11-18 15:30:00,164.01,164.28,163.95,164.28,6986.0,143.2406,143.4764,143.1882,143.4764,6986.0
2021-11-18 15:35:00,164.25,164.31,163.95,163.99,12322.0,143.4502,143.5026,143.1882,143.2231,12322.0
2021-11-18 15:40:00,164.01,164.14,163.91,163.92,12595.0,143.2406,143.3541,143.1532,143.162,12595.0
2021-11-18 15:45:00,163.93,164.13,163.87,164.11,13659.0,143.1707,143.3454,143.1183,143.3279,13659.0
2021-11-18 15:50:00,164.01,164.26,164.0,164.15,19866.0,143.2406,143.4589,143.2318,143.3628,19866.0
2021-11-18 15:55:00,164.14,164.38,164.14,164.29,56285.0,143.3541,143.5637,143.3541,143.4851,56285.0
2021-11-19 09:30:00,165.47,165.97,164.37,165.97,66984.0,144.5157,144.9524,143.555,144.9524,66984.0
2021-11-19 09:35:00,165.78,166.25,165.58,166.16,32470.0,144.7864,145.1969,144.6118,145.1183,32470.0
2021-11-19 09:40:00,165.99,166.14,165.74,166.01,13887.0,144.9698,145.1008,144.7515,144.9873,13887.0
2021-11-19 09:45:00,166.02,166.02,164.97,165.17,7039.0,144.996,144.996,144.079,144.2537,7039.0
2021-11-19 09:50:00,165.22,165.7,165.21,165.64,23065.0,144.2973,144.7166,144.2886,144.6642,23065.0
2021-11-19 09:55:00,165.47,165.81,165.38,165.73,7120.0,144.5157,144.8126,144.4371,144.7428,7120.0
2021-11-19 10:00:00,165.86,166.24,165.77,166.21,27063.0,144.8563,145.1882,144.7777,145.162,27063.0
2021-11-19 10:05:00,166.17,166.49,165.89,166.29,26177.0,145.127,145.4065,144.8825,145.2318,26177.0
2021-11-19 10:10:00,166.25,166.5,166.17,166.41,8733.0,145.1969,145.4153,145.127,145.3367,8733.0
2021-11-19 10:15:00,166.46,166.5,166.28,166.44,6857.0,145.3803,145.4153,145.2231,145.3629,6857.0
2021-11-19 10:20:00,166.45,166.49,165.96,166.07,9101.0,145.3716,145.4065,144.9436,145.0397,9101.0
2021-11-19 10:25:00,166.23,166.23,166.01,166.2,4030.0,145.1794,145.1794,144.9873,145.1532,4030.0
2021-11-19 10:30:00,166.31,166.5,166.22,166.32,9802.0,145.2493,145.4153,145.1707,145.258,9802.0
2021-11-19 10:35:00,166.23,166.24,165.99,166.03,4659.0,145.1794,145.1882,144.9698,145.0048,4659.0
2021-11-19 10:40:00,165.97,166.28,165.91,166.11,6176.0,144.9524,145.2231,144.9,145.0746,6176.0
2021-11-19 10:45:00,166.07,166.09,165.91,166.08,12966.0,145.0397,145.0572,144.9,145.0484,12966.0
2021-11-19 10:50:00,166.08,166.08,165.23,165.47,23249.0,145.0484,145.0484,144.3061,144.5157,23249.0
2021-11-19 10:55:00,165.54,165.69,165.45,165.51,6547.0,144.5768,144.7078,144.4982,144.5506,6547.0
2021-11-19 11:00:00,165.58,165.76,165.52,165.76,4223.0,144.6118,144.769,144.5594,144.769,4223.0
2021-11-19 11:05:00,165.82,165.93,165.74,165.83,7266.0,144.8214,144.9174,144.7515,144.8301,7266.0
2021-11-19 11:10:00,165.83,166.21,165.83,166.2,31984.0,144.8301,145.162,144.8301,145.1532,31984.0
2021-11-19 11:15:00,166.2,166.25,165.91,165.96,17764.0,145.1532,145.1969,144.9,144.9436,17764.0
2021-11-19 11:20:00,166.06,166.1,165.94,166.05,5730.0,145.031,145.0659,144.9262,145.0222,5730.0
2021-11-19 11:25:00,166.0,166.06,165.75,165.77,15208.0,144.9786,145.031,144.7602,144.7777,15208.0
2021-11-19 11:30:00,165.8,165.85,165.57,165.77,17243.0,144.8039,144.8476,144.603,144.7777,17243.0
2021-11-19 11:35:00,165.78,165.92,165.68,165.75,20476.0,144.7864,144.9087,144.6991,144.7602,20476.0
2021-11-19 11:40:00,165.78,165.84,165.71,165.78,9974.0,144.7864,144.8388,144.7253,144.7864,9974.0
2021-11-19 11:45:00,165.72,165.78,165.4,165.52,22583.0,144.734,144.7864,144.4546,144.5594,22583.0
2021-11-19 11:50:00,165.49,165.49,165.08,165.11,7563.0,144.5332,144.5332,144.1751,144.2013,7563.0
2021-11-19 11:55:00,165.02,165.25,165.02,165.11,6227.0,144.1227,144.3235,144.1227,144.2013,6227.0
2021-11-19 12:00:00,165.1,165.24,165.05,165.2,13072.0,144.1925,144.3148,144.1489,144.2799,13072.0
2021-11-19 12:05:00,165.25,165.28,165.02,165.26,7351.0,144.3235,144.3498,144.1227,144.3323,7351.0
2021-11-19 12:10:00,165.29,165.58,165.28,165.49,14748.0,144.3585,144.6118,144.3498,144.5332,14748.0
2021-11-19 12:15:00,165.53,165.59,165.3,165.45,8089.0,144.5681,144.6205,144.3672,144.4982,8089.0
2021-11-19 12:20:00,165.45,165.57,165.44,165.51,12988.0,144.4982,144.603,144.4895,144.5506,12988.0
2021-11-19 12:25:00,165.53,165.6,165.47,165.57,7751.0,144.5681,144.6292,144.5157,144.603,7751.0
2021-11-19 12:30:00,165.52,165.9,165.52,165.9,6113.0,144.5594,144.8912,144.5594,144.8912,6113.0
2021-11-19 12:35:00,165.89,165.91,165.71,165.73,6698.0,144.8825,144.9,144.7253,144.7428,6698.0
2021-11-19 12:40:00,165.75,165.75,165.6,165.63,5514.0,144.7602,144.7602,144.6292,144.6554,5514.0
2021-11-19 12:45:00,165.66,165.78,165.6,165.71,7456.0,144.6816,144.7864,144.6292,144.7253,7456.0
2021-11-19 12:50:00,165.63,165.93,165.62,165.71,10644.0,144.6554,144.9174,144.6467,144.7253,10644.0
2021-11-19 12:55:00,165.71,165.82,165.55,165.55,7982.0,144.7253,144.8214,144.5856,144.5856,7982.0
2021-11-19 13:00:00,165.52,165.66,165.36,165.36,7971.0,144.5594,144.6816,144.4196,144.4196,7971.0
2021-11-19 13:05:00,165.44,165.49,165.37,165.41,8344.0,144.4895,144.5332,144.4284,144.4633,8344.0
2021-11-19 13:10:00,165.46,165.77,165.46,165.57,6030.0,144.507,144.7777,144.507,144.603,6030.0
2021-11-19 13:15:00,165.6,165.68,165.53,165.56,7158.0,144.6292,144.6991,144.5681,144.5943,7158.0
2021-11-19 13:20:00,165.55,165.57,165.39,165.5,7958.0,144.5856,144.603,144.4458,144.5419,7958.0
2021-11-19 13:25:00,165.49,165.57,165.33,165.33,8230.0,144.5332,144.603,144.3934,144.3934,8230.0
2021-11-19 13:30:00,165.33,165.39,165.19,165.2,5147.0,144.3934,144.4458,144.2711,144.2799,5147.0
2021-11-19 13:35:00,165.17,165.26,165.12,165.25,6825.0,144.2537,144.3323,144.21,144.3235,6825.0
2021-11-19 13:40:00,165.22,165.27,165.01,165.14,15290.0,144.2973,144.341,144.1139,144.2275,15290.0
2021-11-19 13:45:00,165.14,165.19,165.06,165.19,4617.0,144.2275,144.2711,144.1576,144.2711,4617.0
2021-11-19 13:50:00,165.22,165.22,164.89,164.97,11764.0,144.2973,144.2973,144.0091,144.079,11764.0
2021-11-19 13:55:00,165.08,165.15,165.07,165.14,3564.0,144.1751,144.2362,144.1663,144.2275,3564.0
2021-11-19 14:00:00,165.19,165.41,165.18,165.33,8176.0,144.2711,144.4633,144.2624,144.3934,8176.0
2021-11-19 14:05:00,165.38,165.5,165.38,165.5,6616.0,144.4371,144.5419,144.4371,144.5419,6616.0
2021-11-19 14:10:00,165.52,165.52,165.33,165.43,9361.0,144.5594,144.5594,144.3934,144.4808,9361.0
2021-11-19 14:15:00,165.46,165.53,165.38,165.38,10348.0,144.507,144.5681,144.4371,144.4371,10348.0
2021-11-19 14:20:00,165.41,165.65,165.41,165.57,7824.0,144.4633,144.6729,144.4633,144.603,7824.0
2021-11-19 14:25:00,165.62,165.69,165.6,165.68,9391.0,144.6467,144.7078,144.6292,144.6991,9391.0
2021-11-19 14:30:00,165.7,165.73,165.54,165.61,6470.0,144.7166,144.7428,144.5768,144.638,6470.0
2021-11-19 14:35:00,165.6,165.78,165.59,165.7,13224.0,144.6292,144.7864,144.6205,144.7166,13224.0
2021-11-19 14:40:00,165.69,165.94,165.61,165.92,9050.0,144.7078,144.9262,144.638,144.9087,9050.0
2021-11-19 14:45:00,165.93,166.08,165.91,166.07,6357.0,144.9174,145.0484,144.9,145.0397,6357.0
2021-11-19 14:50:00,166.04,166.05,165.94,166.05,7968.0,145.0135,145.0222,144.9262,145.0222,7968.0
2021-11-19 14:55:00,166.03,166.09,165.97,166.08,6161.0,145.0048,145.0572,144.9524,145.0484,6161.0
2021-11-19 15:00:00,166.03,166.03,165.91,165.99,7385.0,145.0048,145.0048,144.9,144.9698,7385.0
2021-11-19 15:05:00,166.04,166.09,165.95,166.02,8586.0,145.0135,145.0572,144.9349,144.996,8586.0
2021-11-19 15:10:00,166.01,166.03,165.68,165.72,6971.0,144.9873,145.0048,144.6991,144.734,6971.0
2021-11-19 15:15:00,165.72,165.89,165.71,165.85,7591.0,144.734,144.8825,144.7253,144.8476,7591.0
2021-11-19 15:20:00,165.84,165.86,165.54,165.54,8883.0,144.8388,144.8563,144.5768,144.5768,8883.0
2021-11-19 15:25:00,165.5,165.64,165.42,165.64,6828.0,144.5419,144.6642,144.472,144.6642,6828.0
2021-11-19 15:30:00,165.64,165.73,165.55,165.55,8805.0,144.6642,144.7428,144.5856,144.5856,8805.0
2021-11-19 15:35:00,165.57,165.57,165.37,165.37,8989.0,144.603,144.603,144.4284,144.4284,8989.0
2021-11-19 15:40:00,165.38,165.39,165.22,165.31,7834.0,144.4371,144.4458,144.2973,144.376,7834.0
2021-11-19 15:45:00,165.31,165.74,165.3,165.69,21935.0,144.376,144.7515,144.3672,144.7078,21935.0
2021-11-19 15:50:00,165.72,165.72,165.29,165.53,26064.0,144.734,144.734,144.3585,144.5681,26064.0
2021-11-19 15:55:00,165.55,165.64,165.35,165.57,53665.0,144.5856,144.6642,144.4109,144.603,53665.0
2021-11-22 09:30:00,164.5,165.0,163.83,164.94,17331.0,143.6685,144.1052,143.0834,144.0528,17331.0
2021-11-22 09:35:00,164.56,164.59,163.56,163.7,4244.0,143.7209,143.7471,142.8476,142.9698,4244.0
2021-11-22 09:40:00,163.86,164.11,163.65,164.07,5648.0,143.1096,143.3279,142.9262,143.293,5648.0
2021-11-22 09:45:00,164.01,164.57,163.81,164.22,7872.0,143.2406,143.7297,143.0659,143.424,7872.0
2021-11-22 09:50:00,164.31,164.56,164.13,164.56,3788.0,143.5026,143.7209,143.3454,143.7209,3788.0
2021-11-22 09:55:00,164.36,164.62,164.35,164.41,3984.0,143.5463,143.7733,143.5375,143.5899,3984.0
2021-11-22 10:00:00,164.51,164.77,164.51,164.68,4088.0,143.6773,143.9043,143.6773,143.8257,4088.0
2021-11-22 10:05:00,164.68,164.68,164.36,164.62,4360.0,143.8257,143.8257,143.5463,143.7733,4360.0
2021-11-22 10:10:00,164.62,164.97,164.52,164.97,4654.0,143.7733,144.079,143.686,144.079,4654.0
2021-11-22 10:15:00,164.9,165.16,164.79,165.06,7712.0,144.0179,144.2449,143.9218,144.1576,7712.0
2021-11-22 10:20:00,165.01,165.1,164.75,164.91,2605.0,144.1139,144.1925,143.8869,144.0266,2605.0
2021-11-22 10:25:00,165.0,165.24,165.0,165.12,3068.0,144.1052,144.3148,144.1052,144.21,3068.0
2021-11-22 10:30:00,165.14,165.3,165.1,165.18,6491.0,144.2275,144.3672,144.1925,144.2624,6491.0
2021-11-22 10:35:00,165.16,165.17,164.9,165.08,3158.0,144.2449,144.2537,144.0179,144.1751,3158.0
2021-11-22 10:40:00,165.05,165.05,164.77,164.77,3352.0,144.1489,144.1489,143.9043,143.9043,3352.0
2021-11-22 10:45:00,164.71,164.82,164.63,164.81,5357.0,143.8519,143.948,143.7821,143.9393,5357.0
2021-11-22 10:50:00,164.85,165.21,164.85,165.0,7579.0,143.9742,144.2886,143.9742,144.1052,7579.0
2021-11-22 10:55:00,165.02,165.33,164.93,165.25,4017.0,144.1227,144.3934,144.0441,144.3235,4017.0
2021-11-22 11:00:00,165.36,165.49,165.31,165.44,2502.0,144.4196,144.5332,144.376,144.4895,2502.0
2021-11-22 11:05:00,165.45,165.45,165.25,165.25,3668.0,144.4982,144.4982,144.3235,144.3235,3668.0
2021-11-22 11:10:00,165.19,165.2,164.9,165.0,3801.0,144.2711,144.2799,144.0179,144.1052,3801.0
2021-11-22 11:15:00,164.96,165.19,164.95,165.14,6976.0,144.0703,144.2711,144.0615,144.2275,6976.0
2021-11-22 11:20:00,165.11,165.11,164.67,164.79,2348.0,144.2013,144.2013,143.817,143.9218,2348.0
2021-11-22 11:25:00,164.7,165.03,164.7,165.03,3827.0,143.8432,144.1314,143.8432,144.1314,3827.0
2021-11-22 11:30:00,165.15,165.19,165.08,165.08,3764.0,144.2362,144.2711,144.1751,144.1751,3764.0
2021-11-22 11:35:00,165.03,165.04,164.81,164.81,2760.0,144.1314,144.1401,143.9393,143.9393,2760.0
2021-11-22 11:40:00,164.87,164.92,164.3,164.87,9599.0,143.9917,144.0353,143.4939,143.9917,9599.0
2021-11-22 11:45:00,164.84,165.0,164.84,164.86,4015.0,143.9655,144.1052,143.9655,143.9829,4015.0
2021-11-22 11:50:00,164.79,164.86,164.56,164.74,4213.0,143.9218,143.9829,143.7209,143.8781,4213.0
2021-11-22 11:55:00,164.76,164.84,164.62,164.62,5525.0,143.8956,143.9655,143.7733,143.7733,5525.0
2021-11-22 12:00:00,164.62,164.77,164.57,164.63,6128.0,143.7733,143.9043,143.7297,143.7821,6128.0
2021-11-22 12:05:00,164.59,164.92,164.59,164.9,4258.0,143.7471,144.0353,143.7471,144.0179,4258.0
2021-11-22 12:10:00,164.9,165.17,164.89,165.14,3464.0,144.0179,144.2537,144.0091,144.2275,3464.0
2021-11-22 12:15:00,165.14,165.17,165.05,165.05,5947.0,144.2275,144.2537,144.1489,144.1489,5947.0
2021-11-22 12:20:00,164.95,165.05,164.94,164.97,3099.0,144.0615,144.1489,144.0528,144.079,3099.0
2021-11-22 12:25:00,165.0,165.1,164.91,164.91,5171.0,144.1052,144.1925,144.0266,144.0266,5171.0
2021-11-22 12:30:00,164.96,165.02,164.87,164.97,6355.0,144.0703,144.1227,143.9917,144.079,6355.0
2021-11-22 12:35:00,164.94,164.99,164.75,164.75,3220.0,144.0528,144.0965,143.8869,143.8869,3220.0
2021-11-22 12:40:00,164.81,164.96,164.79,164.83,4787.0,143.9393,144.0703,143.9218,143.9567,4787.0
2021-11-22 12:45:00,164.94,165.06,164.89,165.03,4629.0,144.0528,144.1576,144.0091,144.1314,4629.0
2021-11-22 12:50:00,165.0,165.0,164.62,164.68,1020.0,144.1052,144.1052,143.7733,143.8257,1020.0
2021-11-22 12:55:00,164.66,164.67,164.3,164.3,2016.0,143.8083,143.817,143.4939,143.4939,2016.0
2021-11-22 13:00:00,164.38,164.45,164.17,164.24,12428.0,143.5637,143.6249,143.3803,143.4415,12428.0
2021-11-22 13:05:00,164.25,164.27,163.9,163.9,8897.0,143.4502,143.4677,143.1445,143.1445,8897.0
2021-11-22 13:10:00,163.96,163.96,163.44,163.44,4004.0,143.1969,143.1969,142.7428,142.7428,4004.0
2021-11-22 13:15:00,163.43,163.44,163.23,163.23,5029.0,142.734,142.7428,142.5594,142.5594,5029.0
2021-11-22 13:20:00,163.2,163.24,163.02,163.06,1947.0,142.5332,142.5681,142.3759,142.4109,1947.0
2021-11-22 13:25:00,163.02,163.14,162.81,163.14,6495.0,142.3759,142.4807,142.1925,142.4807,6495.0
2021-11-22 13:30:00,163.12,163.3,163.03,163.03,4089.0,142.4633,142.6205,142.3847,142.3847,4089.0
2021-11-22 13:35:00,162.93,163.06,162.78,163.06,3070.0,142.2973,142.4109,142.1663,142.4109,3070.0
2021-11-22 13:40:00,163.02,163.02,162.86,162.98,2067.0,142.3759,142.3759,142.2362,142.341,2067.0
2021-11-22 13:45:00,162.95,163.36,162.86,163.35,5908.0,142.3148,142.6729,142.2362,142.6642,5908.0
2021-11-22 13:50:00,163.33,163.36,163.18,163.35,2029.0,142.6467,142.6729,142.5157,142.6642,2029.0
2021-11-22 13:55:00,163.32,163.42,163.31,163.39,3188.0,142.638,142.7253,142.6292,142.6991,3188.0
2021-11-22 14:00:00,163.36,163.59,163.31,163.59,6509.0,142.6729,142.8738,142.6292,142.8738,6509.0
2021-11-22 14:05:00,163.55,163.72,163.48,163.48,5661.0,142.8388,142.9873,142.7777,142.7777,5661.0
2021-11-22 14:10:00,163.47,163.61,163.37,163.61,4025.0,142.769,142.8912,142.6816,142.8912,4025.0
2021-11-22 14:15:00,163.59,163.65,163.43,163.54,7872.0,142.8738,142.9262,142.734,142.8301,7872.0
2021-11-22 14:20:00,163.64,163.79,163.6,163.62,6629.0,142.9174,143.0484,142.8825,142.9,6629.0
2021-11-22 14:25:00,163.6,163.64,163.46,163.64,5296.0,142.8825,142.9174,142.7602,142.9174,5296.0
2021-11-22 14:30:00,163.64,163.8,163.63,163.74,3405.0,142.9174,143.0572,142.9087,143.0048,3405.0
2021-11-22 14:35:00,163.79,163.96,163.77,163.91,2794.0,143.0484,143.1969,143.031,143.1532,2794.0
2021-11-22 14:40:00,163.86,163.86,163.7,163.7,1922.0,143.1096,143.1096,142.9698,142.9698,1922.0
2021-11-22 14:45:00,163.73,163.82,163.68,163.77,1482.0,142.996,143.0746,142.9524,143.031,1482.0
2021-11-22 14:50:00,163.73,163.89,163.73,163.85,2128.0,142.996,143.1358,142.996,143.1008,2128.0
2021-11-22 14:55:00,163.84,163.86,163.61,163.69,2949.0,143.0921,143.1096,142.8912,142.9611,2949.0
2021-11-22 15:00:00,163.71,163.76,163.68,163.73,3070.0,142.9786,143.0222,142.9524,142.996,3070.0
2021-11-22 15:05:00,163.66,163.71,163.57,163.66,3575.0,142.9349,142.9786,142.8563,142.9349,3575.0
2021-11-22 15:10:00,163.66,163.97,163.62,163.88,5846.0,142.9349,143.2056,142.9,143.127,5846.0
2021-11-22 15:15:00,163.91,163.92,163.75,163.83,3407.0,143.1532,143.162,143.0135,143.0834,3407.0
2021-11-22 15:20:00,163.83,163.97,163.81,163.97,4657.0,143.0834,143.2056,143.0659,143.2056,4657.0
2021-11-22 15:25:00,164.07,164.11,164.0,164.06,6674.0,143.293,143.3279,143.2318,143.2842,6674.0
2021-11-22 15:30:00,164.03,164.14,163.89,164.14,11961.0,143.258,143.3541,143.1358,143.3541,11961.0
2021-11-22 15:35:00,164.15,164.18,164.02,164.06,7173.0,143.3628,143.389,143.2493,143.2842,7173.0
2021-11-22 15:40:00,164.02,164.02,163.81,163.85,8682.0,143.2493,143.2493,143.0659,143.1008,8682.0
2021-11-22 15:45:00,163.82,163.83,163.64,163.66,9278.0,143.0746,143.0834,142.9174,142.9349,9278.0
2021-11-22 15:50:00,163.63,163.66,163.38,163.38,21279.0,142.9087,142.9349,142.6904,142.6904,21279.0
2021-11-22 15:55:00,163.37,163.41,163.12,163.16,59649.0,142.6816,142.7166,142.4633,142.4982,59649.0
2021-11-23 09:30:00,163.33,164.62,163.18,164.44,22771.0,142.6467,143.7733,142.5157,143.6161,22771.0
2021-11-23 09:35:00,164.43,164.87,164.16,164.31,28899.0,143.6074,143.9917,143.3716,143.5026,28899.0
2021-11-23 09:40:00,164.24,164.86,164.24,164.76,30605.0,143.4415,143.9829,143.4415,143.8956,30605.0
2021-11-23 09:45:00,164.77,165.25,164.62,164.87,13872.0,143.9043,144.3235,143.7733,143.9917,13872.0
2021-11-23 09:50:00,164.86,164.99,164.57,164.74,13118.0,143.9829,144.0965,143.7297,143.8781,13118.0
2021-11-23 09:55:00,164.74,164.98,164.66,164.82,15337.0,143.8781,144.0877,143.8083,143.948,15337.0
2021-11-23 10:00:00,164.76,165.3,164.76,165.15,18706.0,143.8956,144.3672,143.8956,144.2362,18706.0
2021-11-23 10:05:00,165.11,165.2,165.02,165.1,19410.0,144.2013,144.2799,144.1227,144.1925,19410.0
2021-11-23 10:10:00,165.12,165.12,164.87,164.87,10124.0,144.21,144.21,143.9917,143.9917,10124.0
2021-11-23 10:15:00,164.91,164.96,164.64,164.82,5369.0,144.0266,144.0703,143.7908,143.948,5369.0
2021-11-23 10:20:00,164.86,164.91,164.66,164.91,9997.0,143.9829,144.0266,143.8083,144.0266,9997.0
2021-11-23 10:25:00,164.92,164.96,164.72,164.94,11357.0,144.0353,144.0703,143.8607,144.0528,11357.0
2021-11-23 10:30:00,164.98,165.12,164.82,164.94,14216.0,144.0877,144.21,143.948,144.0528,14216.0
2021-11-23 10:35:00,164.94,165.24,164.94,165.24,11203.0,144.0528,144.3148,144.0528,144.3148,11203.0
2021-11-23 10:40:00,165.28,165.42,165.06,165.22,28534.0,144.3498,144.472,144.1576,144.2973,28534.0
2021-11-23 10:45:00,165.35,165.77,165.2,165.76,7505.0,144.4109,144.7777,144.2799,144.769,7505.0
2021-11-23 10:50:00,165.76,165.9,165.62,165.72,6273.0,144.769,144.8912,144.6467,144.734,6273.0
2021-11-23 10:55:00,165.68,165.74,165.42,165.5,4798.0,144.6991,144.7515,144.472,144.5419,4798.0
2021-11-23 11:00:00,165.6,165.64,165.37,165.47,7172.0,144.6292,144.6642,144.4284,144.5157,7172.0
2021-11-23 11:05:00,165.5,165.54,165.4,165.42,5655.0,144.5419,144.5768,144.4546,144.472,5655.0
2021-11-23 11:10:00,165.46,165.51,165.15,165.15,9069.0,144.507,144.5506,144.2362,144.2362,9069.0
2021-11-23 11:15:00,165.1,165.32,164.92,165.31,6188.0,144.1925,144.3847,144.0353,144.376,6188.0
2021-11-23 11:20:00,165.31,165.59,165.31,165.59,6549.0,144.376,144.6205,144.376,144.6205,6549.0
2021-11-23 11:25:00,165.57,165.7,165.54,165.67,8545.0,144.603,144.7166,144.5768,144.6904,8545.0
2021-11-23 11:30:00,165.65,165.7,165.52,165.66,4014.0,144.6729,144.7166,144.5594,144.6816,4014.0
2021-11-23 11:35:00,165.66,165.66,165.33,165.33,4915.0,144.6816,144.6816,144.3934,144.3934,4915.0
2021-11-23 11:40:00,165.36,165.47,165.34,165.41,3437.0,144.4196,144.5157,144.4022,144.4633,3437.0
2021-11-23 11:45:00,165.43,165.73,165.41,165.7,5666.0,144.4808,144.7428,144.4633,144.7166,5666.0
2021-11-23 11:50:00,165.78,165.78,165.63,165.65,6986.0,144.7864,144.7864,144.6554,144.6729,6986.0
2021-11-23 11:55:00,165.64,165.77,165.54,165.54,7799.0,144.6642,144.7777,144.5768,144.5768,7799.0
2021-11-23 12:00:00,165.54,165.61,165.35,165.47,3602.0,144.5768,144.638,144.4109,144.5157,3602.0
2021-11-23 12:05:00,165.44,165.64,165.42,165.64,4190.0,144.4895,144.6642,144.472,144.6642,4190.0
2021-11-23 12:10:00,165.68,165.71,165.55,165.56,7129.0,144.6991,144.7253,144.5856,144.5943,7129.0
2021-11-23 12:15:00,165.58,165.86,165.54,165.86,4324.0,144.6118,144.8563,144.5768,144.8563,4324.0
2021-11-23 12:20:00,165.86,165.99,165.76,165.99,12454.0,144.8563,144.9698,144.769,144.9698,12454.0
2021-11-23 12:25:00,165.96,166.12,165.95,166.1,7845.0,144.9436,145.0834,144.9349,145.0659,7845.0
2021-11-23 12:30:00,166.08,166.14,165.67,165.7,21989.0,145.0484,145.1008,144.6904,144.7166,21989.0
2021-11-23 12:35:00,165.66,165.85,165.66,165.76,3414.0,144.6816,144.8476,144.6816,144.769,3414.0
2021-11-23 12:40:00,165.85,165.98,165.84,165.95,9809.0,144.8476,144.9611,144.8388,144.9349,9809.0
2021-11-23 12:45:00,165.95,165.98,165.64,165.64,9944.0,144.9349,144.9611,144.6642,144.6642,9944.0
2021-11-23 12:50:00,165.67,165.67,165.49,165.49,4024.0,144.6904,144.6904,144.5332,144.5332,4024.0
2021-11-23 12:55:00,165.55,165.57,165.18,165.18,3185.0,144.5856,144.603,144.2624,144.2624,3185.0
2021-11-23 13:00:00,165.23,165.27,165.06,165.14,4583.0,144.3061,144.341,144.1576,144.2275,4583.0
2021-11-23 13:05:00,165.18,165.45,165.18,165.38,5228.0,144.2624,144.4982,144.2624,144.4371,5228.0
2021-11-23 13:10:00,165.43,165.71,165.43,165.71,5379.0,144.4808,144.7253,144.4808,144.7253,5379.0
2021-11-23 13:15:00,165.67,165.68,165.58,165.59,5899.0,144.6904,144.6991,144.6118,144.6205,5899.0
2021-11-23 13:20:00,165.61,165.63,165.55,165.58,3338.0,144.638,144.6554,144.5856,144.6118,3338.0
2021-11-23 13:25:00,165.57,165.57,165.35,165.43,2949.0,144.603,144.603,144.4109,144.4808,2949.0
2021-11-23 13:30:00,165.43,165.56,165.33,165.56,2171.0,144.4808,144.5943,144.3934,144.5943,2171.0
2021-11-23 13:35:00,165.6,165.71,165.55,165.59,4277.0,144.6292,144.7253,144.5856,144.6205,4277.0
2021-11-23 13:40:00,165.56,165.63,165.55,165.6,1710.0,144.5943,144.6554,144.5856,144.6292,1710.0
2021-11-23 13:45:00,165.65,165.75,165.61,165.7,4181.0,144.6729,144.7602,144.638,144.7166,4181.0
2021-11-23 13:50:00,165.73,165.82,165.73,165.76,2088.0,144.7428,144.8214,144.7428,144.769,2088.0
2021-11-23 13:55:00,165.76,165.91,165.69,165.9,6182.0,144.769,144.9,144.7078,144.8912,6182.0
2021-11-23 14:00:00,165.9,165.9,165.62,165.62,4488.0,144.8912,144.8912,144.6467,144.6467,4488.0
2021-11-23 14:05:00,165.72,165.88,165.69,165.69,5244.0,144.734,144.8738,144.7078,144.7078,5244.0
2021-11-23 14:10:00,165.68,165.82,165.58,165.63,6099.0,144.6991,144.8214,144.6118,144.6554,6099.0
2021-11-23 14:15:00,165.65,165.65,165.48,165.58,4669.0,144.6729,144.6729,144.5244,144.6118,4669.0
2021-11-23 14:20:00,165.57,165.69,165.52,165.57,5318.0,144.603,144.7078,144.5594,144.603,5318.0
2021-11-23 14:25:00,165.52,165.64,165.49,165.63,12173.0,144.5594,144.6642,144.5332,144.6554,12173.0
2021-11-23 14:30:00,165.57,165.71,165.57,165.57,5668.0,144.603,144.7253,144.603,144.603,5668.0
2021-11-23 14:35:00,165.61,165.7,165.56,165.59,3888.0,144.638,144.7166,144.5943,144.6205,3888.0
2021-11-23 14:40:00,165.63,165.66,165.56,165.66,4620.0,144.6554,144.6816,144.5943,144.6816,4620.0
2021-11-23 14:45:00,165.59,165.67,165.54,165.67,3285.0,144.6205,144.6904,144.5768,144.6904,3285.0
2021-11-23 14:50:00,165.63,165.73,165.54,165.68,8264.0,144.6554,144.7428,144.5768,144.6991,8264.0
2021-11-23 14:55:00,165.71,165.72,165.61,165.62,3532.0,144.7253,144.734,144.638,144.6467,3532.0
2021-11-23 15:00:00,165.62,165.69,165.54,165.63,8139.0,144.6467,144.7078,144.5768,144.6554,8139.0
2021-11-23 15:05:00,165.64,165.83,165.64,165.83,5651.0,144.6642,144.8301,144.6642,144.8301,5651.0
2021-11-23 15:10:00,165.78,165.83,165.33,165.36,10939.0,144.7864,144.8301,144.3934,144.4196,10939.0
2021-11-23 15:15:00,165.37,165.43,165.16,165.2,8328.0,144.4284,144.4808,144.2449,144.2799,8328.0
2021-11-23 15:20:00,165.2,165.35,165.17,165.31,7771.0,144.2799,144.4109,144.2537,144.376,7771.0
2021-11-23 15:25:00,165.37,165.45,165.22,165.23,8055.0,144.4284,144.4982,144.2973,144.3061,8055.0
2021-11-23 15:30:00,165.21,165.39,165.17,165.31,8361.0,144.2886,144.4458,144.2537,144.376,8361.0
2021-11-23 15:35:00,165.31,165.37,165.16,165.24,11945.0,144.376,144.4284,144.2449,144.3148,11945.0
2021-11-23 15:40:00,165.21,165.27,165.07,165.23,13354.0,144.2886,144.341,144.1663,144.3061,13354.0
2021-11-23 15:45:00,165.25,165.25,165.06,165.08,13852.0,144.3235,144.3235,144.1576,144.1751,13852.0
2021-11-23 15:50:00,165.05,165.33,165.02,165.15,31616.0,144.1489,144.3934,144.1227,144.2362,31616.0
2021-11-23 15:55:00,165.22,165.32,165.06,165.11,62291.0,144.2973,144.3847,144.1576,144.2013,62291.0
2021-11-24 09:30:00,165.84,165.96,164.85,165.96,14173.0,144.8388,144.9436,143.9742,144.9436,14173.0
2021-11-24 09:35:00,165.94,166.7,165.85,166.33,8412.0,144.9262,145.5899,144.8476,145.2668,8412.0
2021-11-24 09:40:00,166.33,166.39,166.01,166.1,11758.0,145.2668,145.3192,144.9873,145.0659,11758.0
2021-11-24 09:45:00,166.16,166.29,165.98,166.02,6782.0,145.1183,145.2318,144.9611,144.996,6782.0
2021-11-24 09:50:00,166.08,166.11,165.62,165.65,9013.0,145.0484,145.0746,144.6467,144.6729,9013.0
2021-11-24 09:55:00,165.67,165.67,165.19,165.25,4207.0,144.6904,144.6904,144.2711,144.3235,4207.0
2021-11-24 10:00:00,165.37,165.99,165.37,165.82,11456.0,144.4284,144.9698,144.4284,144.8214,11456.0
2021-11-24 10:05:00,165.82,166.1,165.7,165.99,11061.0,144.8214,145.0659,144.7166,144.9698,11061.0
2021-11-24 10:10:00,165.97,166.11,165.73,166.11,7907.0,144.9524,145.0746,144.7428,145.0746,7907.0
2021-11-24 10:15:00,166.11,166.11,165.63,165.73,3745.0,145.0746,145.0746,144.6554,144.7428,3745.0
2021-11-24 10:20:00,165.72,166.12,165.59,166.11,3208.0,144.734,145.0834,144.6205,145.0746,3208.0
2021-11-24 10:25:00,166.07,166.12,165.95,166.05,3466.0,145.0397,145.0834,144.9349,145.0222,3466.0
2021-11-24 10:30:00,166.11,166.2,165.86,166.05,5147.0,145.0746,145.1532,144.8563,145.0222,5147.0
2021-11-24 10:35:00,166.0,166.22,165.96,165.98,8947.0,144.9786,145.1707,144.9436,144.9611,8947.0
2021-11-24 10:40:00,166.0,166.24,166.0,166.07,12965.0,144.9786,145.1882,144.9786,145.0397,12965.0
2021-11-24 10:45:00,166.14,166.14,166.0,166.09,6176.0,145.1008,145.1008,144.9786,145.0572,6176.0
2021-11-24 10:50:00,166.09,166.17,166.02,166.02,6821.0,145.0572,145.127,144.996,144.996,6821.0
2021-11-24 10:55:00,166.04,166.11,165.93,166.04,9582.0,145.0135,145.0746,144.9174,145.0135,9582.0
2021-11-24 11:00:00,166.03,166.07,165.49,165.62,10195.0,145.0048,145.0397,144.5332,144.6467,10195.0
2021-11-24 11:05:00,165.53,165.58,165.39,165.52,6779.0,144.5681,144.6118,144.4458,144.5594,6779.0
2021-11-24 11:10:00,165.56,165.92,165.56,165.85,4799.0,144.5943,144.9087,144.5943,144.8476,4799.0
2021-11-24 11:15:00,165.88,165.88,165.45,165.53,11378.0,144.8738,144.8738,144.4982,144.5681,11378.0
2021-11-24 11:20:00,165.53,165.9,165.46,165.77,26357.0,144.5681,144.8912,144.507,144.7777,26357.0
2021-11-24 11:25:00,165.77,165.77,165.53,165.62,7147.0,144.7777,144.7777,144.5681,144.6467,7147.0
2021-11-24 11:30:00,165.57,165.71,165.52,165.71,7883.0,144.603,144.7253,144.5594,144.7253,7883.0
2021-11-24 11:35:00,165.68,165.74,165.52,165.55,4692.0,144.6991,144.7515,144.5594,144.5856,4692.0
2021-11-24 11:40:00,165.55,165.62,165.51,165.58,5180.0,144.5856,144.6467,144.5506,144.6118,5180.0
2021-11-24 11:45:00,165.53,165.88,165.53,165.7,7463.0,144.5681,144.8738,144.5681,144.7166,7463.0
2021-11-24 11:50:00,165.73,165.74,165.49,165.65,9948.0,144.7428,144.7515,144.5332,144.6729,9948.0
2021-11-24 11:55:00,165.63,165.75,165.58,165.68,12171.0,144.6554,144.7602,144.6118,144.6991,12171.0
2021-11-24 12:00:00,165.72,165.72,165.54,165.62,6495.0,144.734,144.734,144.5768,144.6467,6495.0
2021-11-24 12:05:00,165.65,165.84,165.6,165.8,5804.0,144.6729,144.8388,144.6292,144.8039,5804.0
2021-11-24 12:10:00,165.74,165.82,165.68,165.78,3917.0,144.7515,144.8214,144.6991,144.7864,3917.0
2021-11-24 12:15:00,165.78,165.82,165.69,165.8,7438.0,144.7864,144.8214,144.7078,144.8039,7438.0
2021-11-24 12:20:00,165.78,165.87,165.72,165.86,5763.0,144.7864,144.865,144.734,144.8563,5763.0
2021-11-24 12:25:00,165.92,165.94,165.85,165.85,3609.0,144.9087,144.9262,144.8476,144.8476,3609.0
2021-11-24 12:30:00,165.86,166.1,165.85,166.02,4702.0,144.8563,145.0659,144.8476,144.996,4702.0
2021-11-24 12:35:00,166.03,166.2,166.03,166.16,3223.0,145.0048,145.1532,145.0048,145.1183,3223.0
2021-11-24 12:40:00,166.11,166.13,165.97,165.97,4693.0,145.0746,145.0921,144.9524,144.9524,4693.0
2021-11-24 12:45:00,165.94,166.37,165.91,166.37,4104.0,144.9262,145.3017,144.9,145.3017,4104.0
2021-11-24 12:50:00,166.35,166.38,166.23,166.38,4397.0,145.2843,145.3105,145.1794,145.3105,4397.0
2021-11-24 12:55:00,166.43,166.75,166.35,166.75,24828.0,145.3541,145.6336,145.2843,145.6336,24828.0
2021-11-24 13:00:00,166.75,166.75,166.63,166.67,21197.0,145.6336,145.6336,145.5288,145.5637,21197.0
2021-11-24 13:05:00,166.72,166.75,166.62,166.7,10295.0,145.6074,145.6336,145.5201,145.5899,10295.0
2021-11-24 13:10:00,166.68,166.68,166.57,166.64,6328.0,145.5725,145.5725,145.4764,145.5375,6328.0
2021-11-24 13:15:00,166.63,166.68,166.58,166.66,8267.0,145.5288,145.5725,145.4851,145.555,8267.0
2021-11-24 13:20:00,166.63,166.63,166.39,166.53,29880.0,145.5288,145.5288,145.3192,145.4415,29880.0
2021-11-24 13:25:00,166.57,166.69,166.57,166.64,4601.0,145.4764,145.5812,145.4764,145.5375,4601.0
2021-11-24 13:30:00,166.6,166.61,166.47,166.47,24833.0,145.5026,145.5113,145.3891,145.3891,24833.0
2021-11-24 13:35:00,166.46,166.46,166.26,166.31,14354.0,145.3803,145.3803,145.2056,145.2493,14354.0
2021-11-24 13:40:00,166.34,166.35,166.17,166.21,2609.0,145.2755,145.2843,145.127,145.162,2609.0
2021-11-24 13:45:00,166.17,166.25,166.04,166.18,4606.0,145.127,145.1969,145.0135,145.1358,4606.0
2021-11-24 13:50:00,166.22,166.22,166.0,166.1,3245.0,145.1707,145.1707,144.9786,145.0659,3245.0
2021-11-24 13:55:00,166.06,166.08,165.96,166.02,1639.0,145.031,145.0484,144.9436,144.996,1639.0
2021-11-24 14:00:00,166.03,166.03,165.93,165.99,8083.0,145.0048,145.0048,144.9174,144.9698,8083.0
2021-11-24 14:05:00,166.03,166.06,165.88,165.88,4225.0,145.0048,145.031,144.8738,144.8738,4225.0
2021-11-24 14:10:00,165.78,165.89,165.68,165.82,5271.0,144.7864,144.8825,144.6991,144.8214,5271.0
2021-11-24 14:15:00,165.83,165.93,165.78,165.93,3296.0,144.8301,144.9174,144.7864,144.9174,3296.0
2021-11-24 14:20:00,165.99,166.03,165.89,165.98,7808.0,144.9698,145.0048,144.8825,144.9611,7808.0
2021-11-24 14:25:00,165.98,166.02,165.83,165.84,6839.0,144.9611,144.996,144.8301,144.8388,6839.0
2021-11-24 14:30:00,165.8,166.03,165.8,165.95,6844.0,144.8039,145.0048,144.8039,144.9349,6844.0
2021-11-24 14:35:00,165.97,166.08,165.97,166.08,14211.0,144.9524,145.0484,144.9524,145.0484,14211.0
2021-11-24 14:40:00,166.06,166.14,165.98,166.14,9966.0,145.031,145.1008,144.9611,145.1008,9966.0
2021-11-24 14:45:00,166.13,166.15,166.07,166.15,2103.0,145.0921,145.1096,145.0397,145.1096,2103.0
2021-11-24 14:50:00,166.11,166.25,166.1,166.13,3719.0,145.0746,145.1969,145.0659,145.0921,3719.0
2021-11-24 14:55:00,166.13,166.13,165.9,165.9,30520.0,145.0921,145.0921,144.8912,144.8912,30520.0
2021-11-24 15:00:00,165.96,165.96,165.51,165.51,11536.0,144.9436,144.9436,144.5506,144.5506,11536.0
2021-11-24 15:05:00,165.5,165.7,165.37,165.7,14606.0,144.5419,144.7166,144.4284,144.7166,14606.0
2021-11-24 15:10:00,165.74,165.79,165.61,165.67,3919.0,144.7515,144.7952,144.638,144.6904,3919.0
2021-11-24 15:15:00,165.7,165.94,165.69,165.85,3697.0,144.7166,144.9262,144.7078,144.8476,3697.0
2021-11-24 15:20:00,165.89,166.05,165.85,165.95,4119.0,144.8825,145.0222,144.8476,144.9349,4119.0
2021-11-24 15:25:00,165.91,166.14,165.9,166.14,2926.0,144.9,145.1008,144.8912,145.1008,2926.0
2021-11-24 15:30:00,166.15,166.29,166.09,166.09,5656.0,145.1096,145.2318,145.0572,145.0572,5656.0
2021-11-24 15:35:00,166.12,166.18,166.05,166.14,6279.0,145.0834,145.1358,145.0222,145.1008,6279.0
2021-11-24 15:40:00,166.13,166.13,165.95,165.98,8343.0,145.0921,145.0921,144.9349,144.9611,8343.0
2021-11-24 15:45:00,166.03,166.16,165.93,166.14,7349.0,145.0048,145.1183,144.9174,145.1008,7349.0
2021-11-24 15:50:00,166.14,166.4,166.04,166.12,26906.0,145.1008,145.3279,145.0135,145.0834,26906.0
2021-11-24 15:55:00,166.12,166.22,165.85,166.21,73445.0,145.0834,145.1707,144.8476,145.162,73445.0
2021-11-26 09:30:00,164.97,166.7,163.99,166.51,26524.0,144.079,145.5899,143.2231,145.424,26524.0
2021-11-26 09:35:00,166.17,166.99,166.17,166.74,8865.0,145.127,145.8432,145.127,145.6249,8865.0
2021-11-26 09:40:00,166.78,167.41,166.57,167.27,19853.0,145.6598,146.21,145.4764,146.0877,19853.0
2021-11-26 09:45:00,167.18,167.52,166.99,167.18,52660.0,146.0091,146.3061,145.8432,146.0091,52660.0
2021-11-26 09:50:00,167.18,167.19,166.86,166.96,16983.0,146.0091,146.0179,145.7297,145.817,16983.0
2021-11-26 09:55:00,166.96,166.98,166.59,166.87,13062.0,145.817,145.8345,145.4939,145.7384,13062.0
2021-11-26 10:00:00,166.74,167.25,166.48,167.16,13441.0,145.6249,146.0703,145.3978,145.9917,13441.0
2021-11-26 10:05:00,167.17,167.17,166.53,166.59,10530.0,146.0004,146.0004,145.4415,145.4939,10530.0
2021-11-26 10:10:00,166.59,166.76,166.53,166.71,7982.0,145.4939,145.6423,145.4415,145.5987,7982.0
2021-11-26 10:15:00,166.66,166.87,166.54,166.87,14370.0,145.555,145.7384,145.4502,145.7384,14370.0
2021-11-26 10:20:00,166.97,167.27,166.76,166.76,9589.0,145.8257,146.0877,145.6423,145.6423,9589.0
2021-11-26 10:25:00,166.68,167.61,166.64,167.42,32038.0,145.5725,146.3847,145.5375,146.2188,32038.0
2021-11-26 10:30:00,167.41,167.41,167.24,167.3,23954.0,146.21,146.21,146.0615,146.1139,23954.0
2021-11-26 10:35:00,167.29,167.34,167.03,167.16,23896.0,146.1052,146.1489,145.8781,145.9917,23896.0
2021-11-26 10:40:00,167.16,167.3,167.08,167.3,7811.0,145.9917,146.1139,145.9218,146.1139,7811.0
2021-11-26 10:45:00,167.27,168.27,167.2,168.16,72082.0,146.0877,146.9611,146.0266,146.865,72082.0
2021-11-26 10:50:00,168.24,168.54,168.0,168.24,19785.0,146.9349,147.1969,146.7253,146.9349,19785.0
2021-11-26 10:55:00,168.17,168.48,168.12,168.36,13415.0,146.8738,147.1445,146.8301,147.0397,13415.0
2021-11-26 11:00:00,168.38,168.38,167.26,167.49,11990.0,147.0572,147.0572,146.079,146.2799,11990.0
2021-11-26 11:05:00,167.49,167.67,167.46,167.49,6897.0,146.2799,146.4371,146.2537,146.2799,6897.0
2021-11-26 11:10:00,167.54,167.54,166.82,166.86,14440.0,146.3236,146.3236,145.6947,145.7297,14440.0
2021-11-26 11:15:00,166.87,167.35,166.86,167.34,13910.0,145.7384,146.1576,145.7297,146.1489,13910.0
2021-11-26 11:20:00,167.35,167.36,166.92,166.92,18592.0,146.1576,146.1663,145.7821,145.7821,18592.0
2021-11-26 11:25:00,166.91,166.98,166.61,166.87,5960.0,145.7733,145.8345,145.5113,145.7384,5960.0
2021-11-26 11:30:00,166.84,166.84,166.02,166.07,8967.0,145.7122,145.7122,144.996,145.0397,8967.0
2021-11-26 11:35:00,166.16,166.16,165.61,165.67,4763.0,145.1183,145.1183,144.638,144.6904,4763.0
2021-11-26 11:40:00,165.64,166.03,165.63,165.98,4696.0,144.6642,145.0048,144.6554,144.9611,4696.0
2021-11-26 11:45:00,166.03,166.24,165.82,165.88,4150.0,145.0048,145.1882,144.8214,144.8738,4150.0
2021-11-26 11:50:00,165.79,165.99,165.56,165.56,5764.0,144.7952,144.9698,144.5943,144.5943,5764.0
2021-11-26 11:55:00,165.75,166.32,165.75,166.27,5395.0,144.7602,145.258,144.7602,145.2144,5395.0
2021-11-26 12:00:00,166.22,166.49,165.97,166.12,19804.0,145.1707,145.4065,144.9524,145.0834,19804.0
2021-11-26 12:05:00,166.15,166.59,166.15,166.58,6214.0,145.1096,145.4939,145.1096,145.4851,6214.0
2021-11-26 12:10:00,166.5,166.88,166.34,166.42,12616.0,145.4153,145.7471,145.2755,145.3454,12616.0
2021-11-26 12:15:00,166.35,166.38,165.88,165.92,6033.0,145.2843,145.3105,144.8738,144.9087,6033.0
2021-11-26 12:20:00,165.8,165.96,165.76,165.87,4704.0,144.8039,144.9436,144.769,144.865,4704.0
2021-11-26 12:25:00,165.97,166.24,165.91,166.24,9495.0,144.9524,145.1882,144.9,145.1882,9495.0
2021-11-26 12:30:00,166.23,166.37,166.21,166.25,9487.0,145.1794,145.3017,145.162,145.1969,9487.0
2021-11-26 12:35:00,166.25,166.3,166.01,166.01,5257.0,145.1969,145.2406,144.9873,144.9873,5257.0
2021-11-26 12:40:00,166.02,166.02,165.41,165.42,5922.0,144.996,144.996,144.4633,144.472,5922.0
2021-11-26 12:45:00,165.42,165.54,164.92,164.92,14314.0,144.472,144.5768,144.0353,144.0353,14314.0
2021-11-26 12:50:00,164.73,164.78,164.21,164.21,25004.0,143.8694,143.9131,143.4153,143.4153,25004.0
2021-11-26 12:55:00,164.29,165.19,164.29,164.93,40162.0,143.4851,144.2711,143.4851,144.0441,40162.0
2021-11-29 09:30:00,165.89,166.42,163.59,164.75,26599.0,144.8825,145.3454,142.8738,143.8869,26599.0
2021-11-29 09:35:00,164.86,165.73,164.8,165.73,6245.0,143.9829,144.7428,143.9305,144.7428,6245.0
2021-11-29 09:40:00,165.83,166.4,165.72,166.29,10913.0,144.8301,145.3279,144.734,145.2318,10913.0
2021-11-29 09:45:00,166.37,166.37,166.08,166.31,11017.0,145.3017,145.3017,145.0484,145.2493,11017.0
2021-11-29 09:50:00,166.28,167.15,166.28,166.63,49199.0,145.2231,145.9829,145.2231,145.5288,49199.0
2021-11-29 09:55:00,166.64,167.08,166.6,166.62,5343.0,145.5375,145.9218,145.5026,145.5201,5343.0
2021-11-29 10:00:00,166.7,167.18,166.69,167.01,17251.0,145.5899,146.0091,145.5812,145.8607,17251.0
2021-11-29 10:05:00,167.03,167.37,167.02,167.12,10551.0,145.8781,146.1751,145.8694,145.9567,10551.0
2021-11-29 10:10:00,167.12,167.12,166.68,167.03,6539.0,145.9567,145.9567,145.5725,145.8781,6539.0
2021-11-29 10:15:00,167.0,167.17,166.74,166.81,6599.0,145.8519,146.0004,145.6249,145.686,6599.0
2021-11-29 10:20:00,166.81,167.46,166.81,167.46,5571.0,145.686,146.2537,145.686,146.2537,5571.0
2021-11-29 10:25:00,167.56,167.92,167.53,167.92,5926.0,146.341,146.6554,146.3148,146.6554,5926.0
2021-11-29 10:30:00,167.86,168.12,167.76,167.82,8495.0,146.603,146.8301,146.5157,146.5681,8495.0
2021-11-29 10:35:00,167.71,167.99,167.71,167.98,4118.0,146.472,146.7166,146.472,146.7078,4118.0
2021-11-29 10:40:00,167.88,167.92,167.63,167.79,11986.0,146.6205,146.6554,146.4022,146.5419,11986.0
2021-11-29 10:45:00,167.84,167.93,167.6,167.75,17060.0,146.5856,146.6642,146.376,146.507,17060.0
2021-11-29 10:50:00,167.81,167.86,167.49,167.49,6220.0,146.5594,146.603,146.2799,146.2799,6220.0
2021-11-29 10:55:00,167.55,167.64,167.39,167.53,4601.0,146.3323,146.4109,146.1926,146.3148,4601.0
2021-11-29 11:00:00,167.56,167.72,167.52,167.52,4185.0,146.341,146.4808,146.3061,146.3061,4185.0
2021-11-29 11:05:00,167.62,167.79,167.49,167.72,7261.0,146.3934,146.5419,146.2799,146.4808,7261.0
2021-11-29 11:10:00,167.7,167.7,167.47,167.58,4369.0,146.4633,146.4633,146.2624,146.3585,4369.0
2021-11-29 11:15:00,167.56,167.64,167.44,167.64,3550.0,146.341,146.4109,146.2362,146.4109,3550.0
2021-11-29 11:20:00,167.63,168.12,167.59,168.0,18192.0,146.4022,146.8301,146.3672,146.7253,18192.0
2021-11-29 11:25:00,168.02,168.35,167.98,168.34,31748.0,146.7428,147.031,146.7078,147.0222,31748.0
2021-11-29 11:30:00,168.33,168.42,168.19,168.22,6574.0,147.0135,147.0921,146.8912,146.9174,6574.0
2021-11-29 11:35:00,168.25,168.46,168.15,168.2,6001.0,146.9436,147.1271,146.8563,146.9,6001.0
2021-11-29 11:40:00,168.19,168.23,168.08,168.22,4555.0,146.8912,146.9262,146.7952,146.9174,4555.0
2021-11-29 11:45:00,168.25,168.27,168.0,168.0,6447.0,146.9436,146.9611,146.7253,146.7253,6447.0
2021-11-29 11:50:00,167.95,167.97,167.85,167.9,2847.0,146.6816,146.6991,146.5943,146.638,2847.0
2021-11-29 11:55:00,167.93,168.07,167.88,167.88,9730.0,146.6642,146.7864,146.6205,146.6205,9730.0
2021-11-29 12:00:00,167.89,167.99,167.87,167.89,5394.0,146.6292,146.7166,146.6118,146.6292,5394.0
2021-11-29 12:05:00,167.9,167.9,167.76,167.78,4340.0,146.638,146.638,146.5157,146.5332,4340.0
2021-11-29 12:10:00,167.82,167.89,167.77,167.88,20507.0,146.5681,146.6292,146.5244,146.6205,20507.0
2021-11-29 12:15:00,167.87,168.13,167.79,168.12,11794.0,146.6118,146.8388,146.5419,146.8301,11794.0
2021-11-29 12:20:00,168.14,168.3,168.11,168.27,4789.0,146.8476,146.9873,146.8214,146.9611,4789.0
2021-11-29 12:25:00,168.27,168.53,168.17,168.53,55006.0,146.9611,147.1882,146.8738,147.1882,55006.0
2021-11-29 12:30:00,168.52,168.78,168.44,168.69,17885.0,147.1795,147.4065,147.1096,147.3279,17885.0
2021-11-29 12:35:00,168.74,168.79,168.51,168.68,3921.0,147.3716,147.4153,147.1707,147.3192,3921.0
2021-11-29 12:40:00,168.61,168.97,168.6,168.96,5692.0,147.2581,147.5725,147.2493,147.5637,5692.0
2021-11-29 12:45:00,168.96,169.3,168.96,169.21,6813.0,147.5637,147.8607,147.5637,147.7821,6813.0
2021-11-29 12:50:00,169.22,169.46,169.21,169.44,4808.0,147.7908,148.0004,147.7821,147.9829,4808.0
2021-11-29 12:55:00,169.43,169.62,169.4,169.6,15126.0,147.9742,148.1402,147.948,148.1227,15126.0
2021-11-29 13:00:00,169.65,169.96,169.65,169.96,4844.0,148.1664,148.4371,148.1664,148.4371,4844.0
2021-11-29 13:05:00,169.91,169.97,169.84,169.92,18372.0,148.3934,148.4458,148.3323,148.4022,18372.0
2021-11-29 13:10:00,169.92,169.92,169.54,169.67,6307.0,148.4022,148.4022,148.0703,148.1838,6307.0
2021-11-29 13:15:00,169.68,169.82,169.62,169.67,9234.0,148.1926,148.3148,148.1402,148.1838,9234.0
2021-11-29 13:20:00,169.57,169.57,169.3,169.3,3356.0,148.0965,148.0965,147.8607,147.8607,3356.0
2021-11-29 13:25:00,169.3,169.42,168.96,169.16,24787.0,147.8607,147.9655,147.5637,147.7384,24787.0
2021-11-29 13:30:00,169.2,169.32,169.14,169.19,3771.0,147.7733,147.8781,147.7209,147.7646,3771.0
2021-11-29 13:35:00,169.15,169.15,168.83,168.92,2891.0,147.7297,147.7297,147.4502,147.5288,2891.0
2021-11-29 13:40:00,168.9,168.96,168.83,168.96,2762.0,147.5113,147.5637,147.4502,147.5637,2762.0
2021-11-29 13:45:00,168.97,169.26,168.97,169.25,4253.0,147.5725,147.8257,147.5725,147.817,4253.0
2021-11-29 13:50:00,169.39,169.43,169.3,169.43,3684.0,147.9393,147.9742,147.8607,147.9742,3684.0
2021-11-29 13:55:00,169.48,169.53,169.42,169.42,3116.0,148.0179,148.0616,147.9655,147.9655,3116.0
2021-11-29 14:00:00,169.41,169.41,169.31,169.33,2092.0,147.9567,147.9567,147.8694,147.8869,2092.0
2021-11-29 14:05:00,169.35,169.39,169.18,169.22,3106.0,147.9043,147.9393,147.7559,147.7908,3106.0
2021-11-29 14:10:00,169.25,169.33,169.18,169.26,6492.0,147.817,147.8869,147.7559,147.8257,6492.0
2021-11-29 14:15:00,169.26,169.26,169.11,169.24,6791.0,147.8257,147.8257,147.6947,147.8083,6791.0
2021-11-29 14:20:00,169.22,169.31,169.17,169.24,15287.0,147.7908,147.8694,147.7471,147.8083,15287.0
2021-11-29 14:25:00,169.23,169.34,169.09,169.14,8956.0,147.7995,147.8956,147.6773,147.7209,8956.0
2021-11-29 14:30:00,169.14,169.26,169.11,169.17,3256.0,147.7209,147.8257,147.6947,147.7471,3256.0
2021-11-29 14:35:00,169.19,169.2,168.82,168.87,5679.0,147.7646,147.7733,147.4415,147.4851,5679.0
2021-11-29 14:40:00,168.89,168.99,168.77,168.77,4611.0,147.5026,147.5899,147.3978,147.3978,4611.0
2021-11-29 14:45:00,168.82,168.99,168.82,168.99,3200.0,147.4415,147.5899,147.4415,147.5899,3200.0
2021-11-29 14:50:00,168.9,169.05,168.89,168.99,7215.0,147.5113,147.6423,147.5026,147.5899,7215.0
2021-11-29 14:55:00,168.93,169.06,168.93,169.02,3106.0,147.5375,147.6511,147.5375,147.6161,3106.0
2021-11-29 15:00:00,169.01,169.1,168.97,169.02,7295.0,147.6074,147.686,147.5725,147.6161,7295.0
2021-11-29 15:05:00,168.98,169.13,168.9,169.02,6231.0,147.5812,147.7122,147.5113,147.6161,6231.0
2021-11-29 15:10:00,169.01,169.07,168.91,169.04,8175.0,147.6074,147.6598,147.5201,147.6336,8175.0
2021-11-29 15:15:00,169.04,169.11,168.93,168.93,7099.0,147.6336,147.6947,147.5375,147.5375,7099.0
2021-11-29 15:20:00,168.89,169.07,168.78,169.06,13304.0,147.5026,147.6598,147.4065,147.6511,13304.0
2021-11-29 15:25:00,169.07,169.08,168.93,168.97,8090.0,147.6598,147.6685,147.5375,147.5725,8090.0
2021-11-29 15:30:00,168.99,169.34,168.83,169.34,14242.0,147.5899,147.8956,147.4502,147.8956,14242.0
2021-11-29 15:35:00,169.31,169.32,169.03,169.13,12714.0,147.8694,147.8781,147.6249,147.7122,12714.0
2021-11-29 15:40:00,169.17,169.21,168.98,169.11,19386.0,147.7471,147.7821,147.5812,147.6947,19386.0
2021-11-29 15:45:00,169.13,169.19,168.95,169.16,35972.0,147.7122,147.7646,147.555,147.7384,35972.0
2021-11-29 15:50:00,169.1,169.21,169.0,169.04,29693.0,147.686,147.7821,147.5987,147.6336,29693.0
2021-11-29 15:55:00,169.01,169.11,168.71,168.71,72743.0,147.6074,147.6947,147.3454,147.3454,72743.0
2021-11-30 09:30:00,167.98,168.27,167.61,167.92,26450.0,146.7078,146.9611,146.3847,146.6554,26450.0
2021-11-30 09:35:00,167.67,167.89,167.33,167.39,21653.0,146.4371,146.6292,146.1401,146.1926,21653.0
2021-11-30 09:40:00,167.52,168.11,167.33,168.05,15197.0,146.3061,146.8214,146.1401,146.769,15197.0
2021-11-30 09:45:00,167.97,168.71,167.97,168.3,13611.0,146.6991,147.3454,146.6991,146.9873,13611.0
2021-11-30 09:50:00,168.11,168.92,168.11,168.73,6885.0,146.8214,147.5288,146.8214,147.3629,6885.0
2021-11-30 09:55:00,168.88,169.25,168.79,169.07,11550.0,147.4939,147.817,147.4153,147.6598,11550.0
2021-11-30 10:00:00,169.06,169.17,168.91,169.05,32864.0,147.6511,147.7471,147.5201,147.6423,32864.0
2021-11-30 10:05:00,169.05,169.43,168.9,169.42,34798.0,147.6423,147.9742,147.5113,147.9655,34798.0
2021-11-30 10:10:00,169.41,169.73,169.35,169.73,34627.0,147.9567,148.2362,147.9043,148.2362,34627.0
2021-11-30 10:15:00,169.69,169.82,169.3,169.69,7712.0,148.2013,148.3148,147.8607,148.2013,7712.0
2021-11-30 10:20:00,169.64,169.78,169.13,169.27,15962.0,148.1576,148.2799,147.7122,147.8345,15962.0
2021-11-30 10:25:00,169.2,169.67,169.14,169.67,9340.0,147.7733,148.1838,147.7209,148.1838,9340.0
2021-11-30 10:30:00,169.72,169.73,169.42,169.73,8466.0,148.2275,148.2362,147.9655,148.2362,8466.0
2021-11-30 10:35:00,169.73,169.73,169.3,169.31,10293.0,148.2362,148.2362,147.8607,147.8694,10293.0
2021-11-30 10:40:00,169.35,169.35,169.13,169.33,17036.0,147.9043,147.9043,147.7122,147.8869,17036.0
2021-11-30 10:45:00,169.19,169.54,169.1,169.25,21240.0,147.7646,148.0703,147.686,147.817,21240.0
2021-11-30 10:50:00,169.23,169.39,168.6,168.6,17596.0,147.7995,147.9393,147.2493,147.2493,17596.0
2021-11-30 10:55:00,168.53,168.83,168.43,168.82,6725.0,147.1882,147.4502,147.1008,147.4415,6725.0
2021-11-30 11:00:00,168.82,169.02,168.48,168.97,28301.0,147.4415,147.6161,147.1445,147.5725,28301.0
2021-11-30 11:05:00,169.03,169.17,168.73,169.06,18275.0,147.6249,147.7471,147.3629,147.6511,18275.0
2021-11-30 11:10:00,169.07,169.45,168.89,169.45,7382.0,147.6598,147.9917,147.5026,147.9917,7382.0
2021-11-30 11:15:00,169.33,169.6,169.16,169.29,15428.0,147.8869,148.1227,147.7384,147.8519,15428.0
2021-11-30 11:20:00,169.34,169.74,169.25,169.28,8354.0,147.8956,148.245,147.817,147.8432,8354.0
2021-11-30 11:25:00,169.15,169.25,168.96,169.06,7551.0,147.7297,147.817,147.5637,147.6511,7551.0
2021-11-30 11:30:00,168.96,169.3,168.96,169.08,9073.0,147.5637,147.8607,147.5637,147.6685,9073.0
2021-11-30 11:35:00,169.11,169.23,168.98,168.98,3798.0,147.6947,147.7995,147.5812,147.5812,3798.0
2021-11-30 11:40:00,169.07,169.13,168.98,169.11,4997.0,147.6598,147.7122,147.5812,147.6947,4997.0
2021-11-30 11:45:00,169.08,169.38,168.98,169.32,7302.0,147.6685,147.9305,147.5812,147.8781,7302.0
2021-11-30 11:50:00,169.26,169.26,168.76,168.88,18276.0,147.8257,147.8257,147.3891,147.4939,18276.0
2021-11-30 11:55:00,168.93,168.97,168.55,168.79,26990.0,147.5375,147.5725,147.2057,147.4153,26990.0
2021-11-30 12:00:00,168.76,168.81,168.36,168.58,5127.0,147.3891,147.4327,147.0397,147.2319,5127.0
2021-11-30 12:05:00,168.58,168.6,168.42,168.46,32065.0,147.2319,147.2493,147.0921,147.1271,32065.0
2021-11-30 12:10:00,168.42,168.46,168.15,168.4,10417.0,147.0921,147.1271,146.8563,147.0746,10417.0
2021-11-30 12:15:00,168.34,168.4,167.84,167.84,7605.0,147.0222,147.0746,146.5856,146.5856,7605.0
2021-11-30 12:20:00,167.78,168.18,167.77,168.18,8259.0,146.5332,146.8825,146.5244,146.8825,8259.0
2021-11-30 12:25:00,168.23,168.26,168.03,168.12,7301.0,146.9262,146.9524,146.7515,146.8301,7301.0
2021-11-30 12:30:00,168.11,168.11,167.75,167.94,6365.0,146.8214,146.8214,146.507,146.6729,6365.0
2021-11-30 12:35:00,168.07,168.11,167.68,167.83,4740.0,146.7864,146.8214,146.4458,146.5768,4740.0
2021-11-30 12:40:00,167.84,167.86,167.34,167.34,7947.0,146.5856,146.603,146.1489,146.1489,7947.0
2021-11-30 12:45:00,167.41,167.44,167.02,167.08,9074.0,146.21,146.2362,145.8694,145.9218,9074.0
2021-11-30 12:50:00,167.02,167.48,167.01,167.35,9701.0,145.8694,146.2712,145.8607,146.1576,9701.0
2021-11-30 12:55:00,167.28,167.47,167.25,167.47,5410.0,146.0965,146.2624,146.0703,146.2624,5410.0
2021-11-30 13:00:00,167.45,167.66,167.42,167.6,4658.0,146.245,146.4284,146.2188,146.376,4658.0
2021-11-30 13:05:00,167.57,167.66,167.47,167.52,4939.0,146.3498,146.4284,146.2624,146.3061,4939.0
2021-11-30 13:10:00,167.52,167.69,167.5,167.62,8819.0,146.3061,146.4546,146.2886,146.3934,8819.0
2021-11-30 13:15:00,167.65,167.65,167.47,167.5,6744.0,146.4196,146.4196,146.2624,146.2886,6744.0
2021-11-30 13:20:00,167.47,167.57,167.16,167.18,7692.0,146.2624,146.3498,145.9917,146.0091,7692.0
2021-11-30 13:25:00,167.18,167.26,166.95,167.26,17441.0,146.0091,146.079,145.8083,146.079,17441.0
2021-11-30 13:30:00,167.16,167.28,167.02,167.22,7845.0,145.9917,146.0965,145.8694,146.0441,7845.0
2021-11-30 13:35:00,167.16,167.71,167.15,167.7,6931.0,145.9917,146.472,145.9829,146.4633,6931.0
2021-11-30 13:40:00,167.77,168.01,167.69,168.01,6367.0,146.5244,146.734,146.4546,146.734,6367.0
2021-11-30 13:45:00,167.95,168.05,167.88,168.05,7931.0,146.6816,146.769,146.6205,146.769,7931.0
2021-11-30 13:50:00,168.05,168.18,167.98,168.07,5208.0,146.769,146.8825,146.7078,146.7864,5208.0
2021-11-30 13:55:00,168.03,168.66,168.0,168.65,12908.0,146.7515,147.3017,146.7253,147.293,12908.0
2021-11-30 14:00:00,168.68,168.83,168.68,168.79,10964.0,147.3192,147.4502,147.3192,147.4153,10964.0
2021-11-30 14:05:00,168.82,169.16,168.67,169.08,12069.0,147.4415,147.7384,147.3105,147.6685,12069.0
2021-11-30 14:10:00,169.16,169.31,168.93,169.0,13006.0,147.7384,147.8694,147.5375,147.5987,13006.0
2021-11-30 14:15:00,168.97,169.01,168.7,168.7,6683.0,147.5725,147.6074,147.3367,147.3367,6683.0
2021-11-30 14:20:00,168.77,168.87,168.58,168.83,12695.0,147.3978,147.4851,147.2319,147.4502,12695.0
2021-11-30 14:25:00,168.77,168.97,168.75,168.86,8568.0,147.3978,147.5725,147.3803,147.4764,8568.0
2021-11-30 14:30:00,168.83,168.94,168.75,168.86,9726.0,147.4502,147.5463,147.3803,147.4764,9726.0
2021-11-30 14:35:00,168.8,168.99,168.79,168.95,7304.0,147.424,147.5899,147.4153,147.555,7304.0
2021-11-30 14:40:00,168.92,168.92,168.69,168.72,8999.0,147.5288,147.5288,147.3279,147.3541,8999.0
2021-11-30 14:45:00,168.69,168.78,168.69,168.73,5300.0,147.3279,147.4065,147.3279,147.3629,5300.0
2021-11-30 14:50:00,168.78,168.83,168.53,168.53,9888.0,147.4065,147.4502,147.1882,147.1882,9888.0
2021-11-30 14:55:00,168.53,168.6,168.4,168.59,18896.0,147.1882,147.2493,147.0746,147.2406,18896.0
2021-11-30 15:00:00,168.58,168.73,168.51,168.72,9911.0,147.2319,147.3629,147.1707,147.3541,9911.0
2021-11-30 15:05:00,168.69,168.7,168.41,168.62,27777.0,147.3279,147.3367,147.0834,147.2668,27777.0
2021-11-30 15:10:00,168.59,168.62,168.48,168.48,8457.0,147.2406,147.2668,147.1445,147.1445,8457.0
2021-11-30 15:15:00,168.52,168.77,168.51,168.71,9167.0,147.1795,147.3978,147.1707,147.3454,9167.0
2021-11-30 15:20:00,168.73,168.93,168.62,168.73,11142.0,147.3629,147.5375,147.2668,147.3629,11142.0
2021-11-30 15:25:00,168.71,168.77,168.43,168.49,11606.0,147.3454,147.3978,147.1008,147.1533,11606.0
2021-11-30 15:30:00,168.5,168.59,168.29,168.32,17446.0,147.162,147.2406,146.9786,147.0048,17446.0
2021-11-30 15:35:00,168.34,168.36,167.96,168.21,18870.0,147.0222,147.0397,146.6904,146.9087,18870.0
2021-11-30 15:40:00,168.21,168.41,168.04,168.3,31563.0,146.9087,147.0834,146.7602,146.9873,31563.0
2021-11-30 15:45:00,168.37,168.46,168.1,168.13,28897.0,147.0484,147.1271,146.8126,146.8388,28897.0
2021-11-30 15:50:00,168.12,168.46,167.95,168.16,64101.0,146.8301,147.1271,146.6816,146.865,64101.0
2021-11-30 15:55:00,168.18,168.32,167.63,167.65,213595.0,146.8825,147.0048,146.4022,146.4196,213595.0
2021-12-01 09:30:00,168.69,168.9,167.26,167.63,20887.0,147.3279,147.5113,146.079,146.4022,20887.0
2021-12-01 09:35:00,167.61,168.18,167.24,168.16,13391.0,146.3847,146.8825,146.0615,146.865,13391.0
2021-12-01 09:40:00,168.17,168.76,167.99,168.37,11320.0,146.8738,147.3891,146.7166,147.0484,11320.0
2021-12-01 09:45:00,168.42,168.98,168.42,168.62,5259.0,147.0921,147.5812,147.0921,147.2668,5259.0
2021-12-01 09:50:00,168.67,168.67,168.31,168.34,7252.0,147.3105,147.3105,146.996,147.0222,7252.0
2021-12-01 09:55:00,168.29,168.47,167.96,168.42,11298.0,146.9786,147.1358,146.6904,147.0921,11298.0
2021-12-01 10:00:00,168.28,168.4,167.89,168.37,26243.0,146.9698,147.0746,146.6292,147.0484,26243.0
2021-12-01 10:05:00,168.37,168.5,168.18,168.49,12297.0,147.0484,147.162,146.8825,147.1533,12297.0
2021-12-01 10:10:00,168.41,168.85,168.34,168.85,9234.0,147.0834,147.4677,147.0222,147.4677,9234.0
2021-12-01 10:15:00,168.89,169.21,168.82,168.97,17114.0,147.5026,147.7821,147.4415,147.5725,17114.0
2021-12-01 10:20:00,168.92,169.03,168.58,168.61,9389.0,147.5288,147.6249,147.2319,147.2581,9389.0
2021-12-01 10:25:00,168.58,168.59,167.97,168.18,10903.0,147.2319,147.2406,146.6991,146.8825,10903.0
2021-12-01 10:30:00,168.14,168.14,167.02,167.06,16232.0,146.8476,146.8476,145.8694,145.9043,16232.0
2021-12-01 10:35:00,167.12,167.22,166.73,167.07,12651.0,145.9567,146.0441,145.6161,145.9131,12651.0
2021-12-01 10:40:00,167.1,167.36,166.95,167.32,14623.0,145.9393,146.1663,145.8083,146.1314,14623.0
2021-12-01 10:45:00,167.27,167.63,167.15,167.49,13217.0,146.0877,146.4022,145.9829,146.2799,13217.0
2021-12-01 10:50:00,167.46,168.02,167.32,168.02,9024.0,146.2537,146.7428,146.1314,146.7428,9024.0
2021-12-01 10:55:00,168.06,168.28,167.96,168.18,5334.0,146.7777,146.9698,146.6904,146.8825,5334.0
2021-12-01 11:00:00,168.18,168.29,167.79,167.86,10659.0,146.8825,146.9786,146.5419,146.603,10659.0
2021-12-01 11:05:00,167.9,167.94,167.62,167.91,8338.0,146.638,146.6729,146.3934,146.6467,8338.0
2021-12-01 11:10:00,167.94,168.25,167.85,168.15,6807.0,146.6729,146.9436,146.5943,146.8563,6807.0
2021-12-01 11:15:00,168.06,168.11,168.0,168.05,7447.0,146.7777,146.8214,146.7253,146.769,7447.0
2021-12-01 11:20:00,167.96,168.18,167.8,168.18,8105.0,146.6904,146.8825,146.5506,146.8825,8105.0
2021-12-01 11:25:00,168.12,168.4,168.03,168.03,10563.0,146.8301,147.0746,146.7515,146.7515,10563.0
2021-12-01 11:30:00,168.09,168.09,167.71,167.98,9061.0,146.8039,146.8039,146.472,146.7078,9061.0
2021-12-01 11:35:00,168.02,168.14,167.86,168.09,8009.0,146.7428,146.8476,146.603,146.8039,8009.0
2021-12-01 11:40:00,168.09,168.2,167.96,168.16,6609.0,146.8039,146.9,146.6904,146.865,6609.0
2021-12-01 11:45:00,168.09,168.38,168.03,168.24,11916.0,146.8039,147.0572,146.7515,146.9349,11916.0
2021-12-01 11:50:00,168.24,168.28,168.0,168.17,7728.0,146.9349,146.9698,146.7253,146.8738,7728.0
2021-12-01 11:55:00,168.11,168.13,167.78,167.78,7294.0,146.8214,146.8388,146.5332,146.5332,7294.0
2021-12-01 12:00:00,167.66,167.78,167.47,167.69,11117.0,146.4284,146.5332,146.2624,146.4546,11117.0
2021-12-01 12:05:00,167.77,167.78,167.61,167.71,4344.0,146.5244,146.5332,146.3847,146.472,4344.0
2021-12-01 12:10:00,167.65,167.67,167.51,167.56,7586.0,146.4196,146.4371,146.2974,146.341,7586.0
2021-12-01 12:15:00,167.51,167.55,167.3,167.51,14471.0,146.2974,146.3323,146.1139,146.2974,14471.0
2021-12-01 12:20:00,167.51,167.55,167.38,167.4,8792.0,146.2974,146.3323,146.1838,146.2013,8792.0
2021-12-01 12:25:00,167.34,167.48,167.28,167.44,8327.0,146.1489,146.2712,146.0965,146.2362,8327.0
2021-12-01 12:30:00,167.44,167.48,166.93,167.09,8710.0,146.2362,146.2712,145.7908,145.9305,8710.0
2021-12-01 12:35:00,167.04,167.35,167.04,167.26,9972.0,145.8869,146.1576,145.8869,146.079,9972.0
2021-12-01 12:40:00,167.2,167.2,166.9,166.9,7033.0,146.0266,146.0266,145.7646,145.7646,7033.0
2021-12-01 12:45:00,166.93,167.03,166.8,167.03,9976.0,145.7908,145.8781,145.6773,145.8781,9976.0
2021-12-01 12:50:00,167.01,167.01,166.64,166.65,9245.0,145.8607,145.8607,145.5375,145.5463,9245.0
2021-12-01 12:55:00,166.65,166.74,166.49,166.53,12704.0,145.5463,145.6249,145.4065,145.4415,12704.0
2021-12-01 13:00:00,166.56,166.7,166.3,166.38,8836.0,145.4677,145.5899,145.2406,145.3105,8836.0
2021-12-01 13:05:00,166.34,166.34,165.93,166.01,7701.0,145.2755,145.2755,144.9174,144.9873,7701.0
2021-12-01 13:10:00,165.93,166.04,165.89,165.98,6705.0,144.9174,145.0135,144.8825,144.9611,6705.0
2021-12-01 13:15:00,165.97,166.21,165.76,165.77,12842.0,144.9524,145.162,144.769,144.7777,12842.0
2021-12-01 13:20:00,165.86,166.05,165.83,166.02,14019.0,144.8563,145.0222,144.8301,144.996,14019.0
2021-12-01 13:25:00,166.02,166.32,166.02,166.15,9070.0,144.996,145.258,144.996,145.1096,9070.0
2021-12-01 13:30:00,166.22,166.26,166.04,166.26,9450.0,145.1707,145.2056,145.0135,145.2056,9450.0
2021-12-01 13:35:00,166.26,166.28,165.81,165.81,9348.0,145.2056,145.2231,144.8126,144.8126,9348.0
2021-12-01 13:40:00,165.75,166.0,165.61,165.99,12796.0,144.7602,144.9786,144.638,144.9698,12796.0
2021-12-01 13:45:00,165.9,165.95,165.67,165.68,8419.0,144.8912,144.9349,144.6904,144.6991,8419.0
2021-12-01 13:50:00,165.71,165.84,165.54,165.72,7218.0,144.7253,144.8388,144.5768,144.734,7218.0
2021-12-01 13:55:00,165.67,165.92,165.67,165.92,6704.0,144.6904,144.9087,144.6904,144.9087,6704.0
2021-12-01 14:00:00,165.85,165.96,165.69,165.71,7657.0,144.8476,144.9436,144.7078,144.7253,7657.0
2021-12-01 14:05:00,165.71,165.81,165.57,165.57,6823.0,144.7253,144.8126,144.603,144.603,6823.0
2021-12-01 14:10:00,165.57,165.64,165.25,165.63,12422.0,144.603,144.6642,144.3235,144.6554,12422.0
2021-12-01 14:15:00,165.65,165.76,165.3,165.46,6414.0,144.6729,144.769,144.3672,144.507,6414.0
2021-12-01 14:20:00,165.42,165.77,165.33,165.77,9021.0,144.472,144.7777,144.3934,144.7777,9021.0
2021-12-01 14:25:00,165.78,166.1,165.78,166.01,7251.0,144.7864,145.0659,144.7864,144.9873,7251.0
2021-12-01 14:30:00,165.97,166.16,165.96,166.09,4644.0,144.9524,145.1183,144.9436,145.0572,4644.0
2021-12-01 14:35:00,165.91,165.99,165.81,165.91,9879.0,144.9,144.9698,144.8126,144.9,9879.0
2021-12-01 14:40:00,165.76,165.82,165.43,165.43,7370.0,144.769,144.8214,144.4808,144.4808,7370.0
2021-12-01 14:45:00,165.4,165.76,165.33,165.61,7134.0,144.4546,144.769,144.3934,144.638,7134.0
2021-12-01 14:50:00,165.62,165.65,165.39,165.39,8804.0,144.6467,144.6729,144.4458,144.4458,8804.0
2021-12-01 14:55:00,165.45,165.73,165.4,165.56,8538.0,144.4982,144.7428,144.4546,144.5943,8538.0
2021-12-01 15:00:00,165.67,165.73,165.47,165.62,8348.0,144.6904,144.7428,144.5157,144.6467,8348.0
2021-12-01 15:05:00,165.59,165.7,165.47,165.48,10357.0,144.6205,144.7166,144.5157,144.5244,10357.0
2021-12-01 15:10:00,165.46,165.79,165.43,165.78,14497.0,144.507,144.7952,144.4808,144.7864,14497.0
2021-12-01 15:15:00,165.71,165.71,165.36,165.45,8684.0,144.7253,144.7253,144.4196,144.4982,8684.0
2021-12-01 15:20:00,165.39,165.43,164.85,164.85,25079.0,144.4458,144.4808,143.9742,143.9742,25079.0
2021-12-01 15:25:00,164.81,165.09,164.72,164.98,24952.0,143.9393,144.1838,143.8607,144.0877,24952.0
2021-12-01 15:30:00,164.95,165.05,164.64,164.81,17352.0,144.0615,144.1489,143.7908,143.9393,17352.0
2021-12-01 15:35:00,164.85,164.98,164.65,164.95,17111.0,143.9742,144.0877,143.7995,144.0615,17111.0
2021-12-01 15:40:00,164.89,165.04,164.55,164.55,15590.0,144.0091,144.1401,143.7122,143.7122,15590.0
2021-12-01 15:45:00,164.55,164.57,163.95,163.95,27863.0,143.7122,143.7297,143.1882,143.1882,27863.0
2021-12-01 15:50:00,163.95,163.95,163.4,163.59,39514.0,143.1882,143.1882,142.7078,142.8738,39514.0
2021-12-01 15:55:00,163.57,163.59,162.71,162.79,118009.0,142.8563,142.8738,142.1052,142.1751,118009.0
2021-12-02 09:30:00,163.36,164.16,163.06,163.34,13403.0,142.6729,143.3716,142.4109,142.6554,13403.0
2021-12-02 09:35:00,163.24,164.03,163.24,163.74,14016.0,142.5681,143.258,142.5681,143.0048,14016.0
2021-12-02 09:40:00,163.76,163.91,163.43,163.82,10276.0,143.0222,143.1532,142.734,143.0746,10276.0
2021-12-02 09:45:00,163.69,163.74,163.23,163.23,8190.0,142.9611,143.0048,142.5594,142.5594,8190.0
2021-12-02 09:50:00,163.39,164.09,163.19,164.06,8018.0,142.6991,143.3104,142.5244,143.2842,8018.0
2021-12-02 09:55:00,164.11,164.3,163.78,164.3,7323.0,143.3279,143.4939,143.0397,143.4939,7323.0
2021-12-02 10:00:00,164.38,164.49,163.87,163.88,15714.0,143.5637,143.6598,143.1183,143.127,15714.0
2021-12-02 10:05:00,163.92,164.2,163.85,164.09,15669.0,143.162,143.4065,143.1008,143.3104,15669.0
2021-12-02 10:10:00,164.12,164.12,163.55,164.0,5632.0,143.3366,143.3366,142.8388,143.2318,5632.0
2021-12-02 10:15:00,163.96,164.11,163.69,164.11,5225.0,143.1969,143.3279,142.9611,143.3279,5225.0
2021-12-02 10:20:00,164.05,164.16,163.73,163.91,8374.0,143.2755,143.3716,142.996,143.1532,8374.0
2021-12-02 10:25:00,163.85,164.09,163.85,164.0,5766.0,143.1008,143.3104,143.1008,143.2318,5766.0
2021-12-02 10:30:00,164.07,164.7,164.06,164.23,14081.0,143.293,143.8432,143.2842,143.4327,14081.0
2021-12-02 10:35:00,164.2,164.25,163.79,163.85,15811.0,143.4065,143.4502,143.0484,143.1008,15811.0
2021-12-02 10:40:00,163.91,164.08,163.71,163.76,8262.0,143.1532,143.3017,142.9786,143.0222,8262.0
2021-12-02 10:45:00,163.76,164.0,163.58,163.75,5637.0,143.0222,143.2318,142.865,143.0135,5637.0
2021-12-02 10:50:00,163.83,164.03,163.63,163.74,8723.0,143.0834,143.258,142.9087,143.0048,8723.0
2021-12-02 10:55:00,163.8,164.34,163.65,164.32,7465.0,143.0572,143.5288,142.9262,143.5113,7465.0
2021-12-02 11:00:00,164.29,164.33,164.04,164.17,7443.0,143.4851,143.5201,143.2668,143.3803,7443.0
2021-12-02 11:05:00,164.16,164.59,164.07,164.59,9038.0,143.3716,143.7471,143.293,143.7471,9038.0
2021-12-02 11:10:00,164.58,164.84,164.54,164.75,6179.0,143.7384,143.9655,143.7035,143.8869,6179.0
2021-12-02 11:15:00,164.78,164.79,164.51,164.73,5047.0,143.9131,143.9218,143.6773,143.8694,5047.0
2021-12-02 11:20:00,164.69,164.9,164.68,164.77,5173.0,143.8345,144.0179,143.8257,143.9043,5173.0
2021-12-02 11:25:00,164.78,164.79,164.56,164.74,7900.0,143.9131,143.9218,143.7209,143.8781,7900.0
2021-12-02 11:30:00,164.76,164.83,164.17,164.37,7146.0,143.8956,143.9567,143.3803,143.555,7146.0
2021-12-02 11:35:00,164.44,164.61,164.38,164.6,2503.0,143.6161,143.7646,143.5637,143.7559,2503.0
2021-12-02 11:40:00,164.66,164.83,164.27,164.28,13620.0,143.8083,143.9567,143.4677,143.4764,13620.0
2021-12-02 11:45:00,164.33,164.62,164.22,164.62,4548.0,143.5201,143.7733,143.424,143.7733,4548.0
2021-12-02 11:50:00,164.65,164.86,164.65,164.85,6273.0,143.7995,143.9829,143.7995,143.9742,6273.0
2021-12-02 11:55:00,164.8,165.26,164.72,165.22,7010.0,143.9305,144.3323,143.8607,144.2973,7010.0
2021-12-02 12:00:00,165.27,165.37,165.02,165.35,7741.0,144.341,144.4284,144.1227,144.4109,7741.0
2021-12-02 12:05:00,165.31,165.31,165.17,165.27,6002.0,144.376,144.376,144.2537,144.341,6002.0
2021-12-02 12:10:00,165.27,165.46,165.16,165.45,9711.0,144.341,144.507,144.2449,144.4982,9711.0
2021-12-02 12:15:00,165.43,166.17,165.42,166.02,11289.0,144.4808,145.127,144.472,144.996,11289.0
2021-12-02 12:20:00,166.08,166.18,165.99,166.14,7079.0,145.0484,145.1358,144.9698,145.1008,7079.0
2021-12-02 12:25:00,166.18,166.24,166.08,166.19,4796.0,145.1358,145.1882,145.0484,145.1445,4796.0
2021-12-02 12:30:00,166.21,166.33,166.09,166.13,5000.0,145.162,145.2668,145.0572,145.0921,5000.0
2021-12-02 12:35:00,166.1,166.21,166.01,166.07,6707.0,145.0659,145.162,144.9873,145.0397,6707.0
2021-12-02 12:40:00,166.05,166.12,165.96,165.96,5832.0,145.0222,145.0834,144.9436,144.9436,5832.0
2021-12-02 12:45:00,166.0,166.49,166.0,166.48,7513.0,144.9786,145.4065,144.9786,145.3978,7513.0
2021-12-02 12:50:00,166.42,166.43,166.21,166.21,2273.0,145.3454,145.3541,145.162,145.162,2273.0
2021-12-02 12:55:00,166.15,166.43,166.09,166.3,6221.0,145.1096,145.3541,145.0572,145.2406,6221.0
2021-12-02 13:00:00,166.24,166.31,166.03,166.3,4127.0,145.1882,145.2493,145.0048,145.2406,4127.0
2021-12-02 13:05:00,166.38,166.5,166.37,166.37,4264.0,145.3105,145.4153,145.3017,145.3017,4264.0
2021-12-02 13:10:00,166.44,166.53,166.32,166.53,4285.0,145.3629,145.4415,145.258,145.4415,4285.0
2021-12-02 13:15:00,166.53,166.81,166.53,166.74,6362.0,145.4415,145.686,145.4415,145.6249,6362.0
2021-12-02 13:20:00,166.75,166.76,166.5,166.58,3067.0,145.6336,145.6423,145.4153,145.4851,3067.0
2021-12-02 13:25:00,166.72,166.87,166.62,166.65,5236.0,145.6074,145.7384,145.5201,145.5463,5236.0
2021-12-02 13:30:00,166.67,166.81,166.61,166.8,4530.0,145.5637,145.686,145.5113,145.6773,4530.0
2021-12-02 13:35:00,166.8,166.84,166.7,166.73,5637.0,145.6773,145.7122,145.5899,145.6161,5637.0
2021-12-02 13:40:00,166.79,166.8,166.42,166.52,5291.0,145.6685,145.6773,145.3454,145.4327,5291.0
2021-12-02 13:45:00,166.47,166.52,166.31,166.36,4585.0,145.3891,145.4327,145.2493,145.293,4585.0
2021-12-02 13:50:00,166.36,166.48,166.27,166.38,5305.0,145.293,145.3978,145.2144,145.3105,5305.0
2021-12-02 13:55:00,166.41,166.6,166.32,166.6,4768.0,145.3367,145.5026,145.258,145.5026,4768.0
2021-12-02 14:00:00,166.56,166.59,166.29,166.34,5673.0,145.4677,145.4939,145.2318,145.2755,5673.0
2021-12-02 14:05:00,166.31,166.57,166.11,166.57,5477.0,145.2493,145.4764,145.0746,145.4764,5477.0
2021-12-02 14:10:00,166.59,166.61,166.46,166.57,2985.0,145.4939,145.5113,145.3803,145.4764,2985.0
2021-12-02 14:15:00,166.57,166.72,166.57,166.64,3857.0,145.4764,145.6074,145.4764,145.5375,3857.0
2021-12-02 14:20:00,166.6,166.78,166.5,166.63,6162.0,145.5026,145.6598,145.4153,145.5288,6162.0
2021-12-02 14:25:00,166.65,166.69,166.58,166.59,4086.0,145.5463,145.5812,145.4851,145.4939,4086.0
2021-12-02 14:30:00,166.59,166.71,166.54,166.57,5323.0,145.4939,145.5987,145.4502,145.4764,5323.0
2021-12-02 14:35:00,166.59,166.67,166.43,166.54,3191.0,145.4939,145.5637,145.3541,145.4502,3191.0
2021-12-02 14:40:00,166.51,166.63,166.42,166.6,4234.0,145.424,145.5288,145.3454,145.5026,4234.0
2021-12-02 14:45:00,166.63,166.64,166.31,166.31,3480.0,145.5288,145.5375,145.2493,145.2493,3480.0
2021-12-02 14:50:00,166.26,166.37,166.17,166.34,6976.0,145.2056,145.3017,145.127,145.2755,6976.0
2021-12-02 14:55:00,166.37,166.54,166.37,166.39,4370.0,145.3017,145.4502,145.3017,145.3192,4370.0
2021-12-02 15:00:00,166.41,166.49,166.25,166.31,2644.0,145.3367,145.4065,145.1969,145.2493,2644.0
2021-12-02 15:05:00,166.27,166.42,166.22,166.3,5981.0,145.2144,145.3454,145.1707,145.2406,5981.0
2021-12-02 15:10:00,166.22,166.32,166.05,166.31,4837.0,145.1707,145.258,145.0222,145.2493,4837.0
2021-12-02 15:15:00,166.36,166.41,166.07,166.1,8354.0,145.293,145.3367,145.0397,145.0659,8354.0
2021-12-02 15:20:00,166.06,166.09,165.8,165.85,7369.0,145.031,145.0572,144.8039,144.8476,7369.0
2021-12-02 15:25:00,165.84,165.98,165.77,165.88,6436.0,144.8388,144.9611,144.7777,144.8738,6436.0
2021-12-02 15:30:00,165.88,166.17,165.83,166.05,9288.0,144.8738,145.127,144.8301,145.0222,9288.0
2021-12-02 15:35:00,166.02,166.33,165.88,166.25,12211.0,144.996,145.2668,144.8738,145.1969,12211.0
2021-12-02 15:40:00,166.22,166.3,166.12,166.17,12324.0,145.1707,145.2406,145.0834,145.127,12324.0
2021-12-02 15:45:00,166.19,166.25,165.82,166.15,21810.0,145.1445,145.1969,144.8214,145.1096,21810.0
2021-12-02 15:50:00,166.19,166.23,165.57,165.64,30131.0,145.1445,145.1794,144.603,144.6642,30131.0
2021-12-02 15:55:00,165.62,165.77,165.27,165.73,65912.0,144.6467,144.7777,144.341,144.7428,65912.0
2021-12-03 09:30:00,165.86,166.76,165.86,166.33,13882.0,144.8563,145.6423,144.8563,145.2668,13882.0
2021-12-03 09:35:00,166.23,166.27,165.53,165.66,3120.0,145.1794,145.2144,144.5681,144.6816,3120.0
2021-12-03 09:40:00,165.65,166.18,165.6,165.63,4038.0,144.6729,145.1358,144.6292,144.6554,4038.0
2021-12-03 09:45:00,165.58,165.64,165.4,165.4,900.0,144.6118,144.6642,144.4546,144.4546,900.0
2021-12-03 09:50:00,165.38,165.57,165.28,165.36,3501.0,144.4371,144.603,144.3498,144.4196,3501.0
2021-12-03 09:55:00,165.42,165.55,164.81,165.0,3144.0,144.472,144.5856,143.9393,144.1052,3144.0
2021-12-03 10:00:00,164.85,164.95,164.5,164.5,12349.0,143.9742,144.0615,143.6685,143.6685,12349.0
2021-12-03 10:05:00,164.6,164.68,163.93,164.03,39981.0,143.7559,143.8257,143.1707,143.258,39981.0
2021-12-03 10:10:00,164.02,164.16,163.79,163.93,2664.0,143.2493,143.3716,143.0484,143.1707,2664.0
2021-12-03 10:15:00,163.75,164.27,163.64,164.27,3040.0,143.0135,143.4677,142.9174,143.4677,3040.0
2021-12-03 10:20:00,164.04,164.51,163.89,164.5,4427.0,143.2668,143.6773,143.1358,143.6685,4427.0
2021-12-03 10:25:00,164.41,164.64,164.35,164.52,9260.0,143.5899,143.7908,143.5375,143.686,9260.0
2021-12-03 10:30:00,164.52,164.61,164.41,164.44,15923.0,143.686,143.7646,143.5899,143.6161,15923.0
2021-12-03 10:35:00,164.44,165.04,164.43,164.74,39882.0,143.6161,144.1401,143.6074,143.8781,39882.0
2021-12-03 10:40:00,164.81,164.81,163.84,163.84,8915.0,143.9393,143.9393,143.0921,143.0921,8915.0
2021-12-03 10:45:00,163.83,163.98,163.76,163.96,7745.0,143.0834,143.2144,143.0222,143.1969,7745.0
2021-12-03 10:50:00,163.96,164.13,163.86,164.04,7840.0,143.1969,143.3454,143.1096,143.2668,7840.0
2021-12-03 10:55:00,163.99,164.14,163.7,163.7,7425.0,143.2231,143.3541,142.9698,142.9698,7425.0
2021-12-03 11:00:00,163.58,163.92,163.52,163.81,4634.0,142.865,143.162,142.8126,143.0659,4634.0
2021-12-03 11:05:00,163.76,164.17,163.49,163.92,17408.0,143.0222,143.3803,142.7864,143.162,17408.0
2021-12-03 11:10:00,164.18,164.27,163.96,164.23,2100.0,143.389,143.4677,143.1969,143.4327,2100.0
2021-12-03 11:15:00,164.13,164.13,163.89,164.0,7112.0,143.3454,143.3454,143.1358,143.2318,7112.0
2021-12-03 11:20:00,163.95,164.34,163.94,164.19,4827.0,143.1882,143.5288,143.1794,143.3978,4827.0
2021-12-03 11:25:00,164.2,164.47,164.19,164.47,28884.0,143.4065,143.6423,143.3978,143.6423,28884.0
2021-12-03 11:30:00,164.5,164.68,164.43,164.67,4449.0,143.6685,143.8257,143.6074,143.817,4449.0
2021-12-03 11:35:00,164.75,164.99,164.58,164.84,2000.0,143.8869,144.0965,143.7384,143.9655,2000.0
2021-12-03 11:40:00,164.92,165.05,164.73,164.96,19882.0,144.0353,144.1489,143.8694,144.0703,19882.0
2021-12-03 11:45:00,164.89,165.23,164.79,165.17,2554.0,144.0091,144.3061,143.9218,144.2537,2554.0
2021-12-03 11:50:00,165.15,165.41,165.06,165.26,12574.0,144.2362,144.4633,144.1576,144.3323,12574.0
2021-12-03 11:55:00,165.08,165.08,164.74,164.86,3348.0,144.1751,144.1751,143.8781,143.9829,3348.0
2021-12-03 12:00:00,164.68,164.89,164.61,164.87,2180.0,143.8257,144.0091,143.7646,143.9917,2180.0
2021-12-03 12:05:00,164.91,165.3,164.91,165.3,2810.0,144.0266,144.3672,144.0266,144.3672,2810.0
2021-12-03 12:10:00,165.3,165.37,165.17,165.34,4347.0,144.3672,144.4284,144.2537,144.4022,4347.0
2021-12-03 12:15:00,165.35,165.57,165.35,165.46,5500.0,144.4109,144.603,144.4109,144.507,5500.0
2021-12-03 12:20:00,165.48,165.8,165.48,165.73,4861.0,144.5244,144.8039,144.5244,144.7428,4861.0
2021-12-03 12:25:00,165.72,165.72,165.43,165.59,4587.0,144.734,144.734,144.4808,144.6205,4587.0
2021-12-03 12:30:00,165.57,165.65,165.32,165.33,4226.0,144.603,144.6729,144.3847,144.3934,4226.0
2021-12-03 12:35:00,165.38,165.67,165.31,165.4,4563.0,144.4371,144.6904,144.376,144.4546,4563.0
2021-12-03 12:40:00,165.39,165.49,165.37,165.45,6630.0,144.4458,144.5332,144.4284,144.4982,6630.0
2021-12-03 12:45:00,165.34,165.41,165.15,165.16,3824.0,144.4022,144.4633,144.2362,144.2449,3824.0
2021-12-03 12:50:00,165.26,165.4,165.26,165.31,3165.0,144.3323,144.4546,144.3323,144.376,3165.0
2021-12-03 12:55:00,165.35,165.52,165.34,165.45,12327.0,144.4109,144.5594,144.4022,144.4982,12327.0
2021-12-03 13:00:00,165.43,165.54,165.37,165.46,5547.0,144.4808,144.5768,144.4284,144.507,5547.0
2021-12-03 13:05:00,165.55,165.68,165.55,165.55,2271.0,144.5856,144.6991,144.5856,144.5856,2271.0
2021-12-03 13:10:00,165.67,165.75,165.64,165.72,2898.0,144.6904,144.7602,144.6642,144.734,2898.0
2021-12-03 13:15:00,165.75,165.87,165.73,165.84,2668.0,144.7602,144.865,144.7428,144.8388,2668.0
2021-12-03 13:20:00,165.95,166.05,165.95,165.99,1375.0,144.9349,145.0222,144.9349,144.9698,1375.0
2021-12-03 13:25:00,166.12,166.28,166.03,166.2,4806.0,145.0834,145.2231,145.0048,145.1532,4806.0
2021-12-03 13:30:00,166.19,166.29,166.17,166.17,4675.0,145.1445,145.2318,145.127,145.127,4675.0
2021-12-03 13:35:00,166.2,166.26,166.02,166.06,1802.0,145.1532,145.2056,144.996,145.031,1802.0
2021-12-03 13:40:00,166.03,166.03,165.92,165.94,2898.0,145.0048,145.0048,144.9087,144.9262,2898.0
2021-12-03 13:45:00,166.01,166.12,165.93,165.93,2807.0,144.9873,145.0834,144.9174,144.9174,2807.0
2021-12-03 13:50:00,165.98,166.14,165.94,166.01,6206.0,144.9611,145.1008,144.9262,144.9873,6206.0
2021-12-03 13:55:00,165.96,165.96,165.66,165.66,2459.0,144.9436,144.9436,144.6816,144.6816,2459.0
2021-12-03 14:00:00,165.56,165.59,165.39,165.45,6539.0,144.5943,144.6205,144.4458,144.4982,6539.0
2021-12-03 14:05:00,165.46,165.48,165.13,165.17,3769.0,144.507,144.5244,144.2187,144.2537,3769.0
2021-12-03 14:10:00,165.11,165.28,165.04,165.27,4803.0,144.2013,144.3498,144.1401,144.341,4803.0
2021-12-03 14:15:00,165.26,165.38,165.11,165.21,8622.0,144.3323,144.4371,144.2013,144.2886,8622.0
2021-12-03 14:20:00,165.19,165.67,165.01,165.64,28705.0,144.2711,144.6904,144.1139,144.6642,28705.0
2021-12-03 14:25:00,165.61,165.66,165.29,165.37,3204.0,144.638,144.6816,144.3585,144.4284,3204.0
2021-12-03 14:30:00,165.25,165.28,165.05,165.26,8124.0,144.3235,144.3498,144.1489,144.3323,8124.0
2021-12-03 14:35:00,165.26,165.27,164.82,164.96,24371.0,144.3323,144.341,143.948,144.0703,24371.0
2021-12-03 14:40:00,165.0,165.06,164.83,165.0,6696.0,144.1052,144.1576,143.9567,144.1052,6696.0
2021-12-03 14:45:00,165.0,165.02,164.75,164.75,7066.0,144.1052,144.1227,143.8869,143.8869,7066.0
2021-12-03 14:50:00,164.66,164.8,164.55,164.73,6216.0,143.8083,143.9305,143.7122,143.8694,6216.0
2021-12-03 14:55:00,164.72,164.9,164.71,164.79,2386.0,143.8607,144.0179,143.8519,143.9218,2386.0
2021-12-03 15:00:00,164.79,164.96,164.57,164.81,16619.0,143.9218,144.0703,143.7297,143.9393,16619.0
2021-12-03 15:05:00,164.8,164.99,164.79,164.8,10347.0,143.9305,144.0965,143.9218,143.9305,10347.0
2021-12-03 15:10:00,164.78,165.04,164.71,165.0,13673.0,143.9131,144.1401,143.8519,144.1052,13673.0
2021-12-03 15:15:00,165.16,165.17,164.87,164.87,10265.0,144.2449,144.2537,143.9917,143.9917,10265.0
2021-12-03 15:20:00,164.98,165.21,164.98,165.09,9940.0,144.0877,144.2886,144.0877,144.1838,9940.0
2021-12-03 15:25:00,165.11,165.47,165.09,165.16,12340.0,144.2013,144.5157,144.1838,144.2449,12340.0
2021-12-03 15:30:00,165.18,165.32,165.09,165.3,18602.0,144.2624,144.3847,144.1838,144.3672,18602.0
2021-12-03 15:35:00,165.25,165.3,164.71,164.72,11442.0,144.3235,144.3672,143.8519,143.8607,11442.0
2021-12-03 15:40:00,164.75,164.88,164.51,164.52,12623.0,143.8869,144.0004,143.6773,143.686,12623.0
2021-12-03 15:45:00,164.48,164.5,164.1,164.32,36906.0,143.6511,143.6685,143.3192,143.5113,36906.0
2021-12-03 15:50:00,164.39,165.2,164.29,165.15,22258.0,143.5725,144.2799,143.4851,144.2362,22258.0
2021-12-03 15:55:00,165.1,165.31,165.05,165.17,68991.0,144.1925,144.376,144.1489,144.2537,68991.0
2021-12-06 09:30:00,165.82,165.82,164.53,165.14,25129.0,144.8214,144.8214,143.6947,144.2275,25129.0
2021-12-06 09:35:00,165.09,165.75,164.97,165.69,8708.0,144.1838,144.7602,144.079,144.7078,8708.0
2021-12-06 09:40:00,165.75,165.82,165.14,165.78,18975.0,144.7602,144.8214,144.2275,144.7864,18975.0
2021-12-06 09:45:00,165.81,166.01,165.53,165.72,11317.0,144.8126,144.9873,144.5681,144.734,11317.0
2021-12-06 09:50:00,165.72,166.35,165.69,166.23,15179.0,144.734,145.2843,144.7078,145.1794,15179.0
2021-12-06 09:55:00,166.2,166.89,166.1,166.66,10627.0,145.1532,145.7559,145.0659,145.555,10627.0
2021-12-06 10:00:00,166.76,166.95,166.62,166.77,6395.0,145.6423,145.8083,145.5201,145.6511,6395.0
2021-12-06 10:05:00,166.68,166.68,166.06,166.18,8116.0,145.5725,145.5725,145.031,145.1358,8116.0
2021-12-06 10:10:00,166.11,166.38,166.11,166.24,5508.0,145.0746,145.3105,145.0746,145.1882,5508.0
2021-12-06 10:15:00,166.3,166.52,166.15,166.28,4038.0,145.2406,145.4327,145.1096,145.2231,4038.0
2021-12-06 10:20:00,166.32,166.36,166.05,166.07,3744.0,145.258,145.293,145.0222,145.0397,3744.0
2021-12-06 10:25:00,166.06,166.38,165.98,166.25,4534.0,145.031,145.3105,144.9611,145.1969,4534.0
2021-12-06 10:30:00,166.25,166.35,166.08,166.35,4878.0,145.1969,145.2843,145.0484,145.2843,4878.0
2021-12-06 10:35:00,166.22,166.33,166.12,166.16,6304.0,145.1707,145.2668,145.0834,145.1183,6304.0
2021-12-06 10:40:00,166.15,166.45,166.14,166.2,3646.0,145.1096,145.3716,145.1008,145.1532,3646.0
2021-12-06 10:45:00,166.18,166.54,166.08,166.54,6030.0,145.1358,145.4502,145.0484,145.4502,6030.0
2021-12-06 10:50:00,166.57,166.74,166.32,166.61,13071.0,145.4764,145.6249,145.258,145.5113,13071.0
2021-12-06 10:55:00,166.53,166.76,166.5,166.76,2863.0,145.4415,145.6423,145.4153,145.6423,2863.0
2021-12-06 11:00:00,166.74,166.82,166.63,166.68,3684.0,145.6249,145.6947,145.5288,145.5725,3684.0
2021-12-06 11:05:00,166.6,166.67,166.44,166.55,3327.0,145.5026,145.5637,145.3629,145.4589,3327.0
2021-12-06 11:10:00,166.59,166.69,166.4,166.58,2324.0,145.4939,145.5812,145.3279,145.4851,2324.0
2021-12-06 11:15:00,166.53,166.88,166.51,166.88,5759.0,145.4415,145.7471,145.424,145.7471,5759.0
2021-12-06 11:20:00,166.86,166.93,166.71,166.71,4413.0,145.7297,145.7908,145.5987,145.5987,4413.0
2021-12-06 11:25:00,166.83,166.92,166.68,166.87,5461.0,145.7035,145.7821,145.5725,145.7384,5461.0
2021-12-06 11:30:00,166.98,166.98,166.54,166.67,4027.0,145.8345,145.8345,145.4502,145.5637,4027.0
2021-12-06 11:35:00,166.58,166.58,166.4,166.41,2717.0,145.4851,145.4851,145.3279,145.3367,2717.0
2021-12-06 11:40:00,166.45,166.45,166.18,166.18,3022.0,145.3716,145.3716,145.1358,145.1358,3022.0
2021-12-06 11:45:00,166.18,166.18,165.86,165.86,2657.0,145.1358,145.1358,144.8563,144.8563,2657.0
2021-12-06 11:50:00,165.8,166.03,165.76,166.03,3660.0,144.8039,145.0048,144.769,145.0048,3660.0
2021-12-06 11:55:00,166.02,166.11,165.74,165.99,4483.0,144.996,145.0746,144.7515,144.9698,4483.0
2021-12-06 12:00:00,165.98,166.09,165.84,165.98,17583.0,144.9611,145.0572,144.8388,144.9611,17583.0
2021-12-06 12:05:00,166.0,166.01,165.82,165.97,2704.0,144.9786,144.9873,144.8214,144.9524,2704.0
2021-12-06 12:10:00,166.05,166.05,165.53,165.59,23481.0,145.0222,145.0222,144.5681,144.6205,23481.0
2021-12-06 12:15:00,165.52,165.53,165.32,165.5,3304.0,144.5594,144.5681,144.3847,144.5419,3304.0
2021-12-06 12:20:00,165.49,165.54,165.43,165.46,3267.0,144.5332,144.5768,144.4808,144.507,3267.0
2021-12-06 12:25:00,165.47,165.75,165.46,165.65,6390.0,144.5157,144.7602,144.507,144.6729,6390.0
2021-12-06 12:30:00,165.58,165.68,165.51,165.68,5476.0,144.6118,144.6991,144.5506,144.6991,5476.0
2021-12-06 12:35:00,165.64,165.67,165.56,165.67,4340.0,144.6642,144.6904,144.5943,144.6904,4340.0
2021-12-06 12:40:00,165.7,165.78,165.65,165.72,4178.0,144.7166,144.7864,144.6729,144.734,4178.0
2021-12-06 12:45:00,165.77,165.77,165.55,165.55,3814.0,144.7777,144.7777,144.5856,144.5856,3814.0
2021-12-06 12:50:00,165.54,165.59,165.43,165.47,3940.0,144.5768,144.6205,144.4808,144.5157,3940.0
2021-12-06 12:55:00,165.48,165.64,165.43,165.58,2127.0,144.5244,144.6642,144.4808,144.6118,2127.0
2021-12-06 13:00:00,165.58,165.69,165.53,165.64,4122.0,144.6118,144.7078,144.5681,144.6642,4122.0
2021-12-06 13:05:00,165.65,165.82,165.62,165.78,2600.0,144.6729,144.8214,144.6467,144.7864,2600.0
2021-12-06 13:10:00,165.78,165.78,165.3,165.3,7776.0,144.7864,144.7864,144.3672,144.3672,7776.0
2021-12-06 13:15:00,165.31,165.43,165.23,165.41,3455.0,144.376,144.4808,144.3061,144.4633,3455.0
2021-12-06 13:20:00,165.43,165.45,165.23,165.27,2277.0,144.4808,144.4982,144.3061,144.341,2277.0
2021-12-06 13:25:00,165.31,165.46,165.22,165.42,4195.0,144.376,144.507,144.2973,144.472,4195.0
2021-12-06 13:30:00,165.4,165.42,165.27,165.36,3960.0,144.4546,144.472,144.341,144.4196,3960.0
2021-12-06 13:35:00,165.32,165.39,165.21,165.27,4055.0,144.3847,144.4458,144.2886,144.341,4055.0
2021-12-06 13:40:00,165.2,165.26,164.97,165.14,3054.0,144.2799,144.3323,144.079,144.2275,3054.0
2021-12-06 13:45:00,165.06,165.1,164.89,165.0,8701.0,144.1576,144.1925,144.0091,144.1052,8701.0
2021-12-06 13:50:00,164.89,165.02,164.8,165.02,2101.0,144.0091,144.1227,143.9305,144.1227,2101.0
2021-12-06 13:55:00,165.06,165.12,164.92,165.12,3517.0,144.1576,144.21,144.0353,144.21,3517.0
2021-12-06 14:00:00,165.11,165.18,165.01,165.09,4833.0,144.2013,144.2624,144.1139,144.1838,4833.0
2021-12-06 14:05:00,165.03,165.03,164.85,165.0,2435.0,144.1314,144.1314,143.9742,144.1052,2435.0
2021-12-06 14:10:00,164.98,165.18,164.98,165.08,3542.0,144.0877,144.2624,144.0877,144.1751,3542.0
2021-12-06 14:15:00,164.98,165.12,164.96,165.12,4355.0,144.0877,144.21,144.0703,144.21,4355.0
2021-12-06 14:20:00,165.1,165.21,165.03,165.18,3739.0,144.1925,144.2886,144.1314,144.2624,3739.0
2021-12-06 14:25:00,165.17,165.17,165.07,165.08,2706.0,144.2537,144.2537,144.1663,144.1751,2706.0
2021-12-06 14:30:00,165.08,165.23,165.07,165.21,3829.0,144.1751,144.3061,144.1663,144.2886,3829.0
2021-12-06 14:35:00,165.26,165.31,165.13,165.19,3628.0,144.3323,144.376,144.2187,144.2711,3628.0
2021-12-06 14:40:00,165.15,165.2,165.0,165.02,3287.0,144.2362,144.2799,144.1052,144.1227,3287.0
2021-12-06 14:45:00,165.06,165.13,164.81,164.83,3724.0,144.1576,144.2187,143.9393,143.9567,3724.0
2021-12-06 14:50:00,164.82,164.85,164.75,164.75,1305.0,143.948,143.9742,143.8869,143.8869,1305.0
2021-12-06 14:55:00,164.74,164.92,164.69,164.92,5071.0,143.8781,144.0353,143.8345,144.0353,5071.0
2021-12-06 15:00:00,164.92,164.95,164.69,164.7,6267.0,144.0353,144.0615,143.8345,143.8432,6267.0
2021-12-06 15:05:00,164.7,164.74,164.35,164.41,19331.0,143.8432,143.8781,143.5375,143.5899,19331.0
2021-12-06 15:10:00,164.36,164.62,164.36,164.51,4930.0,143.5463,143.7733,143.5463,143.6773,4930.0
2021-12-06 15:15:00,164.48,164.72,164.44,164.56,4375.0,143.6511,143.8607,143.6161,143.7209,4375.0
2021-12-06 15:20:00,164.52,164.52,164.32,164.44,5786.0,143.686,143.686,143.5113,143.6161,5786.0
2021-12-06 15:25:00,164.39,164.41,164.21,164.29,6851.0,143.5725,143.5899,143.4153,143.4851,6851.0
2021-12-06 15:30:00,164.35,164.38,164.05,164.34,27167.0,143.5375,143.5637,143.2755,143.5288,27167.0
2021-12-06 15:35:00,164.39,164.49,164.3,164.33,7328.0,143.5725,143.6598,143.4939,143.5201,7328.0
2021-12-06 15:40:00,164.53,164.96,164.43,164.89,10382.0,143.6947,144.0703,143.6074,144.0091,10382.0
2021-12-06 15:45:00,164.95,165.04,164.79,165.04,14897.0,144.0615,144.1401,143.9218,144.1401,14897.0
2021-12-06 15:50:00,165.06,165.44,164.95,165.43,25366.0,144.1576,144.4895,144.0615,144.4808,25366.0
2021-12-06 15:55:00,165.43,165.43,165.0,165.15,62244.0,144.4808,144.4808,144.1052,144.2362,62244.0
2021-12-07 09:30:00,166.24,166.31,165.93,166.05,10151.0,145.1882,145.2493,144.9174,145.0222,10151.0
2021-12-07 09:35:00,166.19,166.22,165.63,165.63,1100.0,145.1445,145.1707,144.6554,144.6554,1100.0
2021-12-07 09:40:00,165.67,165.67,165.0,165.14,10214.0,144.6904,144.6904,144.1052,144.2275,10214.0
2021-12-07 09:45:00,165.27,166.09,165.14,166.09,13980.0,144.341,145.0572,144.2275,145.0572,13980.0
2021-12-07 09:50:00,165.82,166.54,165.75,166.53,3219.0,144.8214,145.4502,144.7602,145.4415,3219.0
2021-12-07 09:55:00,166.62,166.83,166.39,166.83,5548.0,145.5201,145.7035,145.3192,145.7035,5548.0
2021-12-07 10:00:00,166.86,167.19,166.86,167.0,8001.0,145.7297,146.0179,145.7297,145.8519,8001.0
2021-12-07 10:05:00,167.05,167.05,166.67,166.68,2748.0,145.8956,145.8956,145.5637,145.5725,2748.0
2021-12-07 10:10:00,166.81,167.02,166.27,166.3,14112.0,145.686,145.8694,145.2144,145.2406,14112.0
2021-12-07 10:15:00,166.44,166.61,166.31,166.61,4325.0,145.3629,145.5113,145.2493,145.5113,4325.0
2021-12-07 10:20:00,166.68,166.8,166.21,166.21,13634.0,145.5725,145.6773,145.162,145.162,13634.0
2021-12-07 10:25:00,166.22,166.52,166.22,166.39,3052.0,145.1707,145.4327,145.1707,145.3192,3052.0
2021-12-07 10:30:00,166.69,166.77,166.3,166.4,5440.0,145.5812,145.6511,145.2406,145.3279,5440.0
2021-12-07 10:35:00,166.4,166.6,166.33,166.6,4282.0,145.3279,145.5026,145.2668,145.5026,4282.0
2021-12-07 10:40:00,166.64,166.71,166.45,166.47,3921.0,145.5375,145.5987,145.3716,145.3891,3921.0
2021-12-07 10:45:00,166.47,166.59,166.39,166.41,4490.0,145.3891,145.4939,145.3192,145.3367,4490.0
2021-12-07 10:50:00,166.43,166.62,166.38,166.43,4977.0,145.3541,145.5201,145.3105,145.3541,4977.0
2021-12-07 10:55:00,166.37,166.87,166.37,166.83,2546.0,145.3017,145.7384,145.3017,145.7035,2546.0
2021-12-07 11:00:00,166.81,166.9,166.71,166.83,1901.0,145.686,145.7646,145.5987,145.7035,1901.0
2021-12-07 11:05:00,166.99,167.02,166.85,167.02,2531.0,145.8432,145.8694,145.7209,145.8694,2531.0
2021-12-07 11:10:00,167.05,167.11,166.94,166.95,1297.0,145.8956,145.948,145.7995,145.8083,1297.0
2021-12-07 11:15:00,166.92,166.92,166.63,166.67,2262.0,145.7821,145.7821,145.5288,145.5637,2262.0
2021-12-07 11:20:00,166.56,166.82,166.48,166.72,3063.0,145.4677,145.6947,145.3978,145.6074,3063.0
2021-12-07 11:25:00,166.79,166.79,166.56,166.62,3432.0,145.6685,145.6685,145.4677,145.5201,3432.0
2021-12-07 11:30:00,166.71,166.81,166.55,166.73,4487.0,145.5987,145.686,145.4589,145.6161,4487.0
2021-12-07 11:35:00,166.78,167.21,166.78,167.21,2470.0,145.6598,146.0353,145.6598,146.0353,2470.0
2021-12-07 11:40:00,167.32,167.33,167.16,167.29,2702.0,146.1314,146.1401,145.9917,146.1052,2702.0
2021-12-07 11:45:00,167.28,167.4,167.18,167.39,5310.0,146.0965,146.2013,146.0091,146.1926,5310.0
2021-12-07 11:50:00,167.41,167.41,167.2,167.25,4222.0,146.21,146.21,146.0266,146.0703,4222.0
2021-12-07 11:55:00,167.32,167.35,167.2,167.25,3829.0,146.1314,146.1576,146.0266,146.0703,3829.0
2021-12-07 12:00:00,167.24,167.5,167.23,167.42,7814.0,146.0615,146.2886,146.0528,146.2188,7814.0
2021-12-07 12:05:00,167.37,167.37,167.17,167.17,3217.0,146.1751,146.1751,146.0004,146.0004,3217.0
2021-12-07 12:10:00,167.11,167.11,166.91,167.0,3500.0,145.948,145.948,145.7733,145.8519,3500.0
2021-12-07 12:15:00,167.15,167.16,166.91,167.02,4690.0,145.9829,145.9917,145.7733,145.8694,4690.0
2021-12-07 12:20:00,167.02,167.27,167.02,167.27,3578.0,145.8694,146.0877,145.8694,146.0877,3578.0
2021-12-07 12:25:00,167.25,167.29,167.11,167.25,3844.0,146.0703,146.1052,145.948,146.0703,3844.0
2021-12-07 12:30:00,167.24,167.36,167.13,167.25,5492.0,146.0615,146.1663,145.9655,146.0703,5492.0
2021-12-07 12:35:00,167.29,167.32,167.15,167.32,5965.0,146.1052,146.1314,145.9829,146.1314,5965.0
2021-12-07 12:40:00,167.29,167.32,167.17,167.22,5536.0,146.1052,146.1314,146.0004,146.0441,5536.0
2021-12-07 12:45:00,167.25,167.32,167.11,167.26,3606.0,146.0703,146.1314,145.948,146.079,3606.0
2021-12-07 12:50:00,167.25,167.33,167.22,167.24,5483.0,146.0703,146.1401,146.0441,146.0615,5483.0
2021-12-07 12:55:00,167.23,167.4,167.19,167.4,3514.0,146.0528,146.2013,146.0179,146.2013,3514.0
2021-12-07 13:00:00,167.39,167.48,167.28,167.48,4130.0,146.1926,146.2712,146.0965,146.2712,4130.0
2021-12-07 13:05:00,167.47,167.59,167.45,167.56,5413.0,146.2624,146.3672,146.245,146.341,5413.0
2021-12-07 13:10:00,167.62,167.62,167.41,167.41,4984.0,146.3934,146.3934,146.21,146.21,4984.0
2021-12-07 13:15:00,167.45,167.49,167.3,167.32,5316.0,146.245,146.2799,146.1139,146.1314,5316.0
2021-12-07 13:20:00,167.3,167.3,167.17,167.19,3357.0,146.1139,146.1139,146.0004,146.0179,3357.0
2021-12-07 13:25:00,167.17,167.34,167.11,167.3,4364.0,146.0004,146.1489,145.948,146.1139,4364.0
2021-12-07 13:30:00,167.32,167.33,167.14,167.17,5979.0,146.1314,146.1401,145.9742,146.0004,5979.0
2021-12-07 13:35:00,167.17,167.41,167.17,167.38,5835.0,146.0004,146.21,146.0004,146.1838,5835.0
2021-12-07 13:40:00,167.38,167.51,167.33,167.34,4908.0,146.1838,146.2974,146.1401,146.1489,4908.0
2021-12-07 13:45:00,167.37,167.37,167.16,167.17,5853.0,146.1751,146.1751,145.9917,146.0004,5853.0
2021-12-07 13:50:00,167.14,167.22,167.0,167.01,5359.0,145.9742,146.0441,145.8519,145.8607,5359.0
2021-12-07 13:55:00,167.0,167.08,166.86,166.91,5751.0,145.8519,145.9218,145.7297,145.7733,5751.0
2021-12-07 14:00:00,166.91,166.97,166.81,166.91,3850.0,145.7733,145.8257,145.686,145.7733,3850.0
2021-12-07 14:05:00,166.91,166.92,166.73,166.73,6357.0,145.7733,145.7821,145.6161,145.6161,6357.0
2021-12-07 14:10:00,166.74,166.89,166.73,166.89,4868.0,145.6249,145.7559,145.6161,145.7559,4868.0
2021-12-07 14:15:00,166.84,167.02,166.81,166.97,3259.0,145.7122,145.8694,145.686,145.8257,3259.0
2021-12-07 14:20:00,166.97,167.12,166.89,167.12,2382.0,145.8257,145.9567,145.7559,145.9567,2382.0
2021-12-07 14:25:00,167.14,167.23,167.09,167.17,5683.0,145.9742,146.0528,145.9305,146.0004,5683.0
2021-12-07 14:30:00,167.18,167.32,167.18,167.19,5718.0,146.0091,146.1314,146.0091,146.0179,5718.0
2021-12-07 14:35:00,167.22,167.23,166.98,167.13,4866.0,146.0441,146.0528,145.8345,145.9655,4866.0
2021-12-07 14:40:00,167.1,167.14,166.94,166.98,4048.0,145.9393,145.9742,145.7995,145.8345,4048.0
2021-12-07 14:45:00,166.94,166.97,166.84,166.84,6801.0,145.7995,145.8257,145.7122,145.7122,6801.0
2021-12-07 14:50:00,166.84,166.89,166.74,166.81,6883.0,145.7122,145.7559,145.6249,145.686,6883.0
2021-12-07 14:55:00,166.79,166.87,166.72,166.84,7352.0,145.6685,145.7384,145.6074,145.7122,7352.0
2021-12-07 15:00:00,166.86,167.26,166.83,167.23,7278.0,145.7297,146.079,145.7035,146.0528,7278.0
2021-12-07 15:05:00,167.21,167.36,167.18,167.2,6220.0,146.0353,146.1663,146.0091,146.0266,6220.0
2021-12-07 15:10:00,167.2,167.28,167.07,167.18,9593.0,146.0266,146.0965,145.9131,146.0091,9593.0
2021-12-07 15:15:00,167.16,167.25,167.06,167.22,8279.0,145.9917,146.0703,145.9043,146.0441,8279.0
2021-12-07 15:20:00,167.11,167.24,167.09,167.22,6304.0,145.948,146.0615,145.9305,146.0441,6304.0
2021-12-07 15:25:00,167.21,167.37,167.09,167.3,10496.0,146.0353,146.1751,145.9305,146.1139,10496.0
2021-12-07 15:30:00,167.31,167.44,167.17,167.43,10412.0,146.1227,146.2362,146.0004,146.2275,10412.0
2021-12-07 15:35:00,167.46,167.5,166.99,167.11,14086.0,146.2537,146.2886,145.8432,145.948,14086.0
2021-12-07 15:40:00,167.05,167.1,166.88,166.99,17539.0,145.8956,145.9393,145.7471,145.8432,17539.0
2021-12-07 15:45:00,166.99,167.33,166.86,167.31,15998.0,145.8432,146.1401,145.7297,146.1227,15998.0
2021-12-07 15:50:00,167.27,167.35,167.04,167.13,38206.0,146.0877,146.1576,145.8869,145.9655,38206.0
2021-12-07 15:55:00,167.13,167.56,167.02,167.45,74026.0,145.9655,146.341,145.8694,146.245,74026.0
2021-12-08 09:30:00,167.1,167.94,167.1,167.29,13660.0,145.9393,146.6729,145.9393,146.1052,13660.0
2021-12-08 09:35:00,167.05,167.36,166.78,167.06,4085.0,145.8956,146.1663,145.6598,145.9043,4085.0
2021-12-08 09:40:00,167.15,167.54,166.77,166.93,6806.0,145.9829,146.3236,145.6511,145.7908,6806.0
2021-12-08 09:45:00,166.85,167.1,166.52,166.63,17048.0,145.7209,145.9393,145.4327,145.5288,17048.0
2021-12-08 09:50:00,166.76,166.76,165.77,166.11,27264.0,145.6423,145.6423,144.7777,145.0746,27264.0
2021-12-08 09:55:00,166.17,166.43,166.15,166.32,19908.0,145.127,145.3541,145.1096,145.258,19908.0
2021-12-08 10:00:00,166.42,166.7,166.39,166.52,5464.0,145.3454,145.5899,145.3192,145.4327,5464.0
2021-12-08 10:05:00,166.52,166.71,166.34,166.42,7382.0,145.4327,145.5987,145.2755,145.3454,7382.0
2021-12-08 10:10:00,166.41,166.73,166.3,166.51,4606.0,145.3367,145.6161,145.2406,145.424,4606.0
2021-12-08 10:15:00,166.51,166.8,166.45,166.74,2898.0,145.424,145.6773,145.3716,145.6249,2898.0
2021-12-08 10:20:00,166.74,167.0,166.64,166.74,4044.0,145.6249,145.8519,145.5375,145.6249,4044.0
2021-12-08 10:25:00,166.8,166.95,166.51,166.63,9509.0,145.6773,145.8083,145.424,145.5288,9509.0
2021-12-08 10:30:00,166.7,166.83,166.39,166.39,1562.0,145.5899,145.7035,145.3192,145.3192,1562.0
2021-12-08 10:35:00,166.47,166.61,166.32,166.61,6113.0,145.3891,145.5113,145.258,145.5113,6113.0
2021-12-08 10:40:00,166.69,166.9,166.67,166.9,6042.0,145.5812,145.7646,145.5637,145.7646,6042.0
2021-12-08 10:45:00,166.79,166.97,166.74,166.97,4144.0,145.6685,145.8257,145.6249,145.8257,4144.0
2021-12-08 10:50:00,166.95,167.01,166.62,166.62,5467.0,145.8083,145.8607,145.5201,145.5201,5467.0
2021-12-08 10:55:00,166.66,166.66,166.22,166.25,4390.0,145.555,145.555,145.1707,145.1969,4390.0
2021-12-08 11:00:00,166.18,166.42,166.15,166.36,6757.0,145.1358,145.3454,145.1096,145.293,6757.0
2021-12-08 11:05:00,166.39,166.77,166.39,166.77,4119.0,145.3192,145.6511,145.3192,145.6511,4119.0
2021-12-08 11:10:00,166.68,166.71,166.42,166.43,8769.0,145.5725,145.5987,145.3454,145.3541,8769.0
2021-12-08 11:15:00,166.58,166.63,166.39,166.56,3672.0,145.4851,145.5288,145.3192,145.4677,3672.0
2021-12-08 11:20:00,166.54,166.57,166.39,166.46,7280.0,145.4502,145.4764,145.3192,145.3803,7280.0
2021-12-08 11:25:00,166.51,166.56,166.35,166.39,7949.0,145.424,145.4677,145.2843,145.3192,7949.0
2021-12-08 11:30:00,166.45,166.46,166.23,166.32,7104.0,145.3716,145.3803,145.1794,145.258,7104.0
2021-12-08 11:35:00,166.38,166.47,166.31,166.47,3131.0,145.3105,145.3891,145.2493,145.3891,3131.0
2021-12-08 11:40:00,166.45,166.58,166.45,166.58,3409.0,145.3716,145.4851,145.3716,145.4851,3409.0
2021-12-08 11:45:00,166.66,166.68,166.63,166.65,2162.0,145.555,145.5725,145.5288,145.5463,2162.0
2021-12-08 11:50:00,166.65,166.71,166.5,166.71,3721.0,145.5463,145.5987,145.4153,145.5987,3721.0
2021-12-08 11:55:00,166.72,166.72,166.64,166.69,2534.0,145.6074,145.6074,145.5375,145.5812,2534.0
2021-12-08 12:00:00,166.63,166.74,166.53,166.53,2351.0,145.5288,145.6249,145.4415,145.4415,2351.0
2021-12-08 12:05:00,166.58,166.73,166.57,166.72,2413.0,145.4851,145.6161,145.4764,145.6074,2413.0
2021-12-08 12:10:00,166.77,166.78,166.51,166.53,9818.0,145.6511,145.6598,145.424,145.4415,9818.0
2021-12-08 12:15:00,166.53,166.53,166.27,166.44,15202.0,145.4415,145.4415,145.2144,145.3629,15202.0
2021-12-08 12:20:00,166.45,166.64,166.4,166.64,1461.0,145.3716,145.5375,145.3279,145.5375,1461.0
2021-12-08 12:25:00,166.67,166.9,166.65,166.9,1410.0,145.5637,145.7646,145.5463,145.7646,1410.0
2021-12-08 12:30:00,166.95,166.95,166.82,166.84,3605.0,145.8083,145.8083,145.6947,145.7122,3605.0
2021-12-08 12:35:00,166.8,166.88,166.72,166.82,4886.0,145.6773,145.7471,145.6074,145.6947,4886.0
2021-12-08 12:40:00,166.86,166.88,166.81,166.86,1875.0,145.7297,145.7471,145.686,145.7297,1875.0
2021-12-08 12:45:00,166.92,166.92,166.77,166.84,2362.0,145.7821,145.7821,145.6511,145.7122,2362.0
2021-12-08 12:50:00,166.99,166.99,166.89,166.91,3593.0,145.8432,145.8432,145.7559,145.7733,3593.0
2021-12-08 12:55:00,166.88,166.96,166.87,166.89,3021.0,145.7471,145.817,145.7384,145.7559,3021.0
2021-12-08 13:00:00,166.94,167.01,166.94,167.01,1344.0,145.7995,145.8607,145.7995,145.8607,1344.0
2021-12-08 13:05:00,166.99,167.09,166.97,167.09,4424.0,145.8432,145.9305,145.8257,145.9305,4424.0
2021-12-08 13:10:00,167.11,167.18,167.09,167.16,4259.0,145.948,146.0091,145.9305,145.9917,4259.0
2021-12-08 13:15:00,167.19,167.19,167.02,167.09,3353.0,146.0179,146.0179,145.8694,145.9305,3353.0
2021-12-08 13:20:00,167.11,167.11,167.06,167.09,4932.0,145.948,145.948,145.9043,145.9305,4932.0
2021-12-08 13:25:00,167.1,167.17,167.1,167.15,2838.0,145.9393,146.0004,145.9393,145.9829,2838.0
2021-12-08 13:30:00,167.13,167.16,167.04,167.1,3536.0,145.9655,145.9917,145.8869,145.9393,3536.0
2021-12-08 13:35:00,167.11,167.11,166.92,166.94,2041.0,145.948,145.948,145.7821,145.7995,2041.0
2021-12-08 13:40:00,166.96,167.19,166.96,167.11,2745.0,145.817,146.0179,145.817,145.948,2745.0
2021-12-08 13:45:00,167.14,167.29,167.14,167.24,2367.0,145.9742,146.1052,145.9742,146.0615,2367.0
2021-12-08 13:50:00,167.25,167.34,167.24,167.26,2413.0,146.0703,146.1489,146.0615,146.079,2413.0
2021-12-08 13:55:00,167.32,167.49,167.32,167.41,2443.0,146.1314,146.2799,146.1314,146.21,2443.0
2021-12-08 14:00:00,167.41,167.51,167.35,167.48,5978.0,146.21,146.2974,146.1576,146.2712,5978.0
2021-12-08 14:05:00,167.45,167.45,167.38,167.43,1010.0,146.245,146.245,146.1838,146.2275,1010.0
2021-12-08 14:10:00,167.41,167.41,167.29,167.33,3198.0,146.21,146.21,146.1052,146.1401,3198.0
2021-12-08 14:15:00,167.3,167.3,167.15,167.16,5332.0,146.1139,146.1139,145.9829,145.9917,5332.0
2021-12-08 14:20:00,167.19,167.23,167.11,167.22,3540.0,146.0179,146.0528,145.948,146.0441,3540.0
2021-12-08 14:25:00,167.25,167.34,167.23,167.29,3490.0,146.0703,146.1489,146.0528,146.1052,3490.0
2021-12-08 14:30:00,167.32,167.35,167.19,167.35,4201.0,146.1314,146.1576,146.0179,146.1576,4201.0
2021-12-08 14:35:00,167.27,167.27,167.17,167.24,2391.0,146.0877,146.0877,146.0004,146.0615,2391.0
2021-12-08 14:40:00,167.24,167.27,167.13,167.17,3374.0,146.0615,146.0877,145.9655,146.0004,3374.0
2021-12-08 14:45:00,167.15,167.29,167.12,167.24,3852.0,145.9829,146.1052,145.9567,146.0615,3852.0
2021-12-08 14:50:00,167.27,167.39,167.25,167.37,2023.0,146.0877,146.1926,146.0703,146.1751,2023.0
2021-12-08 14:55:00,167.37,167.4,167.3,167.3,1875.0,146.1751,146.2013,146.1139,146.1139,1875.0
2021-12-08 15:00:00,167.3,167.43,167.25,167.43,4949.0,146.1139,146.2275,146.0703,146.2275,4949.0
2021-12-08 15:05:00,167.35,167.68,167.35,167.62,4861.0,146.1576,146.4458,146.1576,146.3934,4861.0
2021-12-08 15:10:00,167.68,167.71,167.48,167.54,3141.0,146.4458,146.472,146.2712,146.3236,3141.0
2021-12-08 15:15:00,167.52,167.67,167.51,167.67,3356.0,146.3061,146.4371,146.2974,146.4371,3356.0
2021-12-08 15:20:00,167.65,167.86,167.65,167.84,4188.0,146.4196,146.603,146.4196,146.5856,4188.0
2021-12-08 15:25:00,167.83,167.85,167.73,167.78,4257.0,146.5768,146.5943,146.4895,146.5332,4257.0
2021-12-08 15:30:00,167.78,167.98,167.76,167.95,7785.0,146.5332,146.7078,146.5157,146.6816,7785.0
2021-12-08 15:35:00,167.97,168.0,167.79,167.87,12326.0,146.6991,146.7253,146.5419,146.6118,12326.0
2021-12-08 15:40:00,167.85,168.1,167.79,168.09,13616.0,146.5943,146.8126,146.5419,146.8039,13616.0
2021-12-08 15:45:00,168.12,168.5,168.09,168.44,22406.0,146.8301,147.162,146.8039,147.1096,22406.0
2021-12-08 15:50:00,168.45,168.49,168.17,168.42,32749.0,147.1183,147.1533,146.8738,147.0921,32749.0
2021-12-08 15:55:00,168.42,168.43,168.06,168.09,81225.0,147.0921,147.1008,146.7777,146.8039,81225.0
2021-12-09 09:30:00,168.3,168.3,166.56,167.1,14271.0,146.9873,146.9873,145.4677,145.9393,14271.0
2021-12-09 09:35:00,167.02,167.02,166.35,166.41,4267.0,145.8694,145.8694,145.2843,145.3367,4267.0
2021-12-09 09:40:00,166.36,166.65,166.19,166.56,11525.0,145.293,145.5463,145.1445,145.4677,11525.0
2021-12-09 09:45:00,166.55,166.55,166.09,166.15,6652.0,145.4589,145.4589,145.0572,145.1096,6652.0
2021-12-09 09:50:00,166.23,166.4,165.92,166.0,5682.0,145.1794,145.3279,144.9087,144.9786,5682.0
2021-12-09 09:55:00,165.99,166.16,165.74,165.86,3255.0,144.9698,145.1183,144.7515,144.8563,3255.0
2021-12-09 10:00:00,165.72,165.76,165.3,165.3,8483.0,144.734,144.769,144.3672,144.3672,8483.0
2021-12-09 10:05:00,165.34,165.76,165.34,165.53,9821.0,144.4022,144.769,144.4022,144.5681,9821.0
2021-12-09 10:10:00,165.53,165.63,165.51,165.51,5251.0,144.5681,144.6554,144.5506,144.5506,5251.0
2021-12-09 10:15:00,165.51,165.68,165.47,165.56,10462.0,144.5506,144.6991,144.5157,144.5943,10462.0
2021-12-09 10:20:00,165.56,165.67,165.22,165.33,10832.0,144.5943,144.6904,144.2973,144.3934,10832.0
2021-12-09 10:25:00,165.22,165.42,165.22,165.36,2517.0,144.2973,144.472,144.2973,144.4196,2517.0
2021-12-09 10:30:00,165.39,165.49,165.33,165.4,24368.0,144.4458,144.5332,144.3934,144.4546,24368.0
2021-12-09 10:35:00,165.4,165.46,165.06,165.09,12054.0,144.4546,144.507,144.1576,144.1838,12054.0
2021-12-09 10:40:00,165.04,165.54,164.99,165.41,63748.0,144.1401,144.5768,144.0965,144.4633,63748.0
2021-12-09 10:45:00,165.4,165.62,165.26,165.27,37972.0,144.4546,144.6467,144.3323,144.341,37972.0
2021-12-09 10:50:00,165.2,165.7,165.2,165.7,7032.0,144.2799,144.7166,144.2799,144.7166,7032.0
2021-12-09 10:55:00,165.63,165.64,165.47,165.54,4531.0,144.6554,144.6642,144.5157,144.5768,4531.0
2021-12-09 11:00:00,165.52,165.56,165.33,165.36,5158.0,144.5594,144.5943,144.3934,144.4196,5158.0
2021-12-09 11:05:00,165.4,165.47,165.01,165.11,5675.0,144.4546,144.5157,144.1139,144.2013,5675.0
2021-12-09 11:10:00,165.09,165.75,164.81,165.75,52756.0,144.1838,144.7602,143.9393,144.7602,52756.0
2021-12-09 11:15:00,165.65,165.67,165.31,165.52,4675.0,144.6729,144.6904,144.376,144.5594,4675.0
2021-12-09 11:20:00,165.45,165.51,165.04,165.51,3975.0,144.4982,144.5506,144.1401,144.5506,3975.0
2021-12-09 11:25:00,165.5,165.65,165.43,165.46,5468.0,144.5419,144.6729,144.4808,144.507,5468.0
2021-12-09 11:30:00,165.43,165.7,165.43,165.61,3825.0,144.4808,144.7166,144.4808,144.638,3825.0
2021-12-09 11:35:00,165.58,165.59,165.41,165.43,7472.0,144.6118,144.6205,144.4633,144.4808,7472.0
2021-12-09 11:40:00,165.45,165.72,165.38,165.63,2969.0,144.4982,144.734,144.4371,144.6554,2969.0
2021-12-09 11:45:00,165.69,165.92,165.62,165.86,5918.0,144.7078,144.9087,144.6467,144.8563,5918.0
2021-12-09 11:50:00,165.86,166.22,165.82,166.21,4347.0,144.8563,145.1707,144.8214,145.162,4347.0
2021-12-09 11:55:00,166.18,166.39,166.08,166.39,4130.0,145.1358,145.3192,145.0484,145.3192,4130.0
2021-12-09 12:00:00,166.32,166.34,166.17,166.19,5414.0,145.258,145.2755,145.127,145.1445,5414.0
2021-12-09 12:05:00,166.22,166.3,166.13,166.13,3499.0,145.1707,145.2406,145.0921,145.0921,3499.0
2021-12-09 12:10:00,166.09,166.42,166.08,166.42,2501.0,145.0572,145.3454,145.0484,145.3454,2501.0
2021-12-09 12:15:00,166.4,166.41,166.26,166.36,7110.0,145.3279,145.3367,145.2056,145.293,7110.0
2021-12-09 12:20:00,166.39,166.47,166.36,166.47,2065.0,145.3192,145.3891,145.293,145.3891,2065.0
2021-12-09 12:25:00,166.5,166.65,166.44,166.45,4417.0,145.4153,145.5463,145.3629,145.3716,4417.0
2021-12-09 12:30:00,166.38,166.55,166.38,166.52,1512.0,145.3105,145.4589,145.3105,145.4327,1512.0
2021-12-09 12:35:00,166.57,166.82,166.55,166.82,3232.0,145.4764,145.6947,145.4589,145.6947,3232.0
2021-12-09 12:40:00,166.77,167.01,166.7,167.01,3724.0,145.6511,145.8607,145.5899,145.8607,3724.0
2021-12-09 12:45:00,166.93,166.93,166.78,166.9,5070.0,145.7908,145.7908,145.6598,145.7646,5070.0
2021-12-09 12:50:00,166.94,166.98,166.86,166.95,5189.0,145.7995,145.8345,145.7297,145.8083,5189.0
2021-12-09 12:55:00,167.0,167.27,166.96,167.26,4849.0,145.8519,146.0877,145.817,146.079,4849.0
2021-12-09 13:00:00,167.27,167.27,167.11,167.14,4601.0,146.0877,146.0877,145.948,145.9742,4601.0
2021-12-09 13:05:00,167.13,167.27,167.11,167.18,5971.0,145.9655,146.0877,145.948,146.0091,5971.0
2021-12-09 13:10:00,167.16,167.37,167.15,167.37,3421.0,145.9917,146.1751,145.9829,146.1751,3421.0
2021-12-09 13:15:00,167.39,167.4,167.18,167.23,7199.0,146.1926,146.2013,146.0091,146.0528,7199.0
2021-12-09 13:20:00,167.26,167.48,167.23,167.42,8032.0,146.079,146.2712,146.0528,146.2188,8032.0
2021-12-09 13:25:00,167.39,167.63,167.38,167.58,4339.0,146.1926,146.4022,146.1838,146.3585,4339.0
2021-12-09 13:30:00,167.58,167.58,167.41,167.41,5055.0,146.3585,146.3585,146.21,146.21,5055.0
2021-12-09 13:35:00,167.42,167.5,167.25,167.25,5015.0,146.2188,146.2886,146.0703,146.0703,5015.0
2021-12-09 13:40:00,167.34,167.38,167.3,167.3,3408.0,146.1489,146.1838,146.1139,146.1139,3408.0
2021-12-09 13:45:00,167.36,167.41,167.25,167.34,8206.0,146.1663,146.21,146.0703,146.1489,8206.0
2021-12-09 13:50:00,167.38,167.59,167.33,167.48,6081.0,146.1838,146.3672,146.1401,146.2712,6081.0
2021-12-09 13:55:00,167.49,167.58,167.41,167.48,3876.0,146.2799,146.3585,146.21,146.2712,3876.0
2021-12-09 14:00:00,167.48,167.56,167.41,167.45,5709.0,146.2712,146.341,146.21,146.245,5709.0
2021-12-09 14:05:00,167.44,167.44,167.28,167.33,7220.0,146.2362,146.2362,146.0965,146.1401,7220.0
2021-12-09 14:10:00,167.33,167.39,167.28,167.33,1947.0,146.1401,146.1926,146.0965,146.1401,1947.0
2021-12-09 14:15:00,167.33,167.34,167.19,167.33,4496.0,146.1401,146.1489,146.0179,146.1401,4496.0
2021-12-09 14:20:00,167.35,167.39,167.28,167.34,2276.0,146.1576,146.1926,146.0965,146.1489,2276.0
2021-12-09 14:25:00,167.32,167.43,167.24,167.42,3047.0,146.1314,146.2275,146.0615,146.2188,3047.0
2021-12-09 14:30:00,167.42,167.51,167.34,167.34,8374.0,146.2188,146.2974,146.1489,146.1489,8374.0
2021-12-09 14:35:00,167.25,167.35,167.15,167.29,11035.0,146.0703,146.1576,145.9829,146.1052,11035.0
2021-12-09 14:40:00,167.27,167.34,167.2,167.24,2134.0,146.0877,146.1489,146.0266,146.0615,2134.0
2021-12-09 14:45:00,167.28,167.29,167.09,167.24,3831.0,146.0965,146.1052,145.9305,146.0615,3831.0
2021-12-09 14:50:00,167.26,167.28,167.19,167.2,2395.0,146.079,146.0965,146.0179,146.0266,2395.0
2021-12-09 14:55:00,167.23,167.31,167.19,167.31,1767.0,146.0528,146.1227,146.0179,146.1227,1767.0
2021-12-09 15:00:00,167.28,167.4,167.19,167.23,4659.0,146.0965,146.2013,146.0179,146.0528,4659.0
2021-12-09 15:05:00,167.22,167.29,167.19,167.24,3743.0,146.0441,146.1052,146.0179,146.0615,3743.0
2021-12-09 15:10:00,167.29,167.36,167.18,167.31,6338.0,146.1052,146.1663,146.0091,146.1227,6338.0
2021-12-09 15:15:00,167.29,167.32,167.09,167.15,4516.0,146.1052,146.1314,145.9305,145.9829,4516.0
2021-12-09 15:20:00,167.19,167.34,167.15,167.21,3302.0,146.0179,146.1489,145.9829,146.0353,3302.0
2021-12-09 15:25:00,167.18,167.27,166.99,166.99,5029.0,146.0091,146.0877,145.8432,145.8432,5029.0
2021-12-09 15:30:00,167.03,167.13,166.82,166.89,8786.0,145.8781,145.9655,145.6947,145.7559,8786.0
2021-12-09 15:35:00,166.89,167.01,166.81,166.87,7485.0,145.7559,145.8607,145.686,145.7384,7485.0
2021-12-09 15:40:00,166.93,167.08,166.85,166.99,10028.0,145.7908,145.9218,145.7209,145.8432,10028.0
2021-12-09 15:45:00,167.03,167.21,166.82,166.86,12496.0,145.8781,146.0353,145.6947,145.7297,12496.0
2021-12-09 15:50:00,166.83,166.84,166.55,166.58,17374.0,145.7035,145.7122,145.4589,145.4851,17374.0
2021-12-09 15:55:00,166.6,166.61,166.24,166.32,57543.0,145.5026,145.5113,145.1882,145.258,57543.0
2021-12-10 09:30:00,166.69,166.69,165.47,166.0,12522.0,145.5812,145.5812,144.5157,144.9786,12522.0
2021-12-10 09:35:00,166.17,166.47,165.79,166.23,5792.0,145.127,145.3891,144.7952,145.1794,5792.0
2021-12-10 09:40:00,166.24,166.56,166.24,166.36,3619.0,145.1882,145.4677,145.1882,145.293,3619.0
2021-12-10 09:45:00,166.51,166.64,166.09,166.6,6124.0,145.424,145.5375,145.0572,145.5026,6124.0
2021-12-10 09:50:00,166.55,166.99,166.44,166.72,12829.0,145.4589,145.8432,145.3629,145.6074,12829.0
2021-12-10 09:55:00,166.9,166.9,166.61,166.61,11026.0,145.7646,145.7646,145.5113,145.5113,11026.0
2021-12-10 10:00:00,166.5,167.21,166.5,167.21,3357.0,145.4153,146.0353,145.4153,146.0353,3357.0
2021-12-10 10:05:00,167.18,167.24,166.99,167.06,3886.0,146.0091,146.0615,145.8432,145.9043,3886.0
2021-12-10 10:10:00,167.13,167.23,167.08,167.13,3062.0,145.9655,146.0528,145.9218,145.9655,3062.0
2021-12-10 10:15:00,167.18,167.27,167.09,167.22,2758.0,146.0091,146.0877,145.9305,146.0441,2758.0
2021-12-10 10:20:00,167.28,167.45,167.22,167.27,2832.0,146.0965,146.245,146.0441,146.0877,2832.0
2021-12-10 10:25:00,167.3,167.3,167.26,167.28,1200.0,146.1139,146.1139,146.079,146.0965,1200.0
2021-12-10 10:30:00,167.21,167.21,166.92,166.92,2000.0,146.0353,146.0353,145.7821,145.7821,2000.0
2021-12-10 10:35:00,166.8,166.96,166.73,166.95,3559.0,145.6773,145.817,145.6161,145.8083,3559.0
2021-12-10 10:40:00,167.0,167.23,166.95,167.09,6944.0,145.8519,146.0528,145.8083,145.9305,6944.0
2021-12-10 10:45:00,167.12,167.29,167.09,167.15,6046.0,145.9567,146.1052,145.9305,145.9829,6046.0
2021-12-10 10:50:00,167.15,167.26,167.09,167.18,3377.0,145.9829,146.079,145.9305,146.0091,3377.0
2021-12-10 10:55:00,167.21,167.35,167.13,167.27,2214.0,146.0353,146.1576,145.9655,146.0877,2214.0
2021-12-10 11:00:00,167.36,167.49,167.34,167.42,1007.0,146.1663,146.2799,146.1489,146.2188,1007.0
2021-12-10 11:05:00,167.38,167.38,167.12,167.12,2102.0,146.1838,146.1838,145.9567,145.9567,2102.0
2021-12-10 11:10:00,167.11,167.39,167.06,167.39,2763.0,145.948,146.1926,145.9043,146.1926,2763.0
2021-12-10 11:15:00,167.37,167.54,167.36,167.43,3039.0,146.1751,146.3236,146.1663,146.2275,3039.0
2021-12-10 11:20:00,167.43,167.7,167.42,167.59,5561.0,146.2275,146.4633,146.2188,146.3672,5561.0
2021-12-10 11:25:00,167.62,167.67,167.53,167.57,3579.0,146.3934,146.4371,146.3148,146.3498,3579.0
2021-12-10 11:30:00,167.5,167.71,167.5,167.54,2168.0,146.2886,146.472,146.2886,146.3236,2168.0
2021-12-10 11:35:00,167.57,167.68,167.56,167.58,2448.0,146.3498,146.4458,146.341,146.3585,2448.0
2021-12-10 11:40:00,167.53,167.6,167.43,167.46,2796.0,146.3148,146.376,146.2275,146.2537,2796.0
2021-12-10 11:45:00,167.5,167.51,167.14,167.14,2243.0,146.2886,146.2974,145.9742,145.9742,2243.0
2021-12-10 11:50:00,167.2,167.28,167.15,167.17,1545.0,146.0266,146.0965,145.9829,146.0004,1545.0
2021-12-10 11:55:00,167.08,167.16,166.98,167.07,3679.0,145.9218,145.9917,145.8345,145.9131,3679.0
2021-12-10 12:00:00,167.09,167.2,166.98,167.2,3718.0,145.9305,146.0266,145.8345,146.0266,3718.0
2021-12-10 12:05:00,167.26,167.4,167.25,167.37,3554.0,146.079,146.2013,146.0703,146.1751,3554.0
2021-12-10 12:10:00,167.39,167.4,167.3,167.34,2500.0,146.1926,146.2013,146.1139,146.1489,2500.0
2021-12-10 12:15:00,167.38,167.56,167.38,167.49,8724.0,146.1838,146.341,146.1838,146.2799,8724.0
2021-12-10 12:20:00,167.49,167.66,167.39,167.65,7306.0,146.2799,146.4284,146.1926,146.4196,7306.0
2021-12-10 12:25:00,167.62,167.74,167.56,167.61,6017.0,146.3934,146.4982,146.341,146.3847,6017.0
2021-12-10 12:30:00,167.67,167.67,167.43,167.45,5843.0,146.4371,146.4371,146.2275,146.245,5843.0
2021-12-10 12:35:00,167.5,167.62,167.43,167.62,6146.0,146.2886,146.3934,146.2275,146.3934,6146.0
2021-12-10 12:40:00,167.62,167.74,167.56,167.74,5934.0,146.3934,146.4982,146.341,146.4982,5934.0
2021-12-10 12:45:00,167.69,168.0,167.68,168.0,10070.0,146.4546,146.7253,146.4458,146.7253,10070.0
2021-12-10 12:50:00,167.98,168.19,167.93,168.16,7534.0,146.7078,146.8912,146.6642,146.865,7534.0
2021-12-10 12:55:00,168.18,168.22,168.12,168.14,7449.0,146.8825,146.9174,146.8301,146.8476,7449.0
2021-12-10 13:00:00,168.19,168.21,168.05,168.19,4380.0,146.8912,146.9087,146.769,146.8912,4380.0
2021-12-10 13:05:00,168.17,168.23,168.1,168.19,6268.0,146.8738,146.9262,146.8126,146.8912,6268.0
2021-12-10 13:10:00,168.2,168.2,167.96,168.05,6076.0,146.9,146.9,146.6904,146.769,6076.0
2021-12-10 13:15:00,168.12,168.3,168.12,168.28,8689.0,146.8301,146.9873,146.8301,146.9698,8689.0
2021-12-10 13:20:00,168.25,168.28,168.13,168.2,4730.0,146.9436,146.9698,146.8388,146.9,4730.0
2021-12-10 13:25:00,168.19,168.23,168.06,168.07,6850.0,146.8912,146.9262,146.7777,146.7864,6850.0
2021-12-10 13:30:00,168.11,168.23,167.97,167.97,6686.0,146.8214,146.9262,146.6991,146.6991,6686.0
2021-12-10 13:35:00,167.97,168.29,167.97,168.16,8390.0,146.6991,146.9786,146.6991,146.865,8390.0
2021-12-10 13:40:00,168.12,168.14,167.99,168.1,4657.0,146.8301,146.8476,146.7166,146.8126,4657.0
2021-12-10 13:45:00,168.06,168.16,167.91,168.11,14837.0,146.7777,146.865,146.6467,146.8214,14837.0
2021-12-10 13:50:00,168.08,168.09,167.95,168.0,5867.0,146.7952,146.8039,146.6816,146.7253,5867.0
2021-12-10 13:55:00,168.04,168.05,167.74,167.75,9475.0,146.7602,146.769,146.4982,146.507,9475.0
2021-12-10 14:00:00,167.79,167.86,167.68,167.75,4768.0,146.5419,146.603,146.4458,146.507,4768.0
2021-12-10 14:05:00,167.7,167.77,167.61,167.62,13107.0,146.4633,146.5244,146.3847,146.3934,13107.0
2021-12-10 14:10:00,167.63,167.64,167.45,167.49,9196.0,146.4022,146.4109,146.245,146.2799,9196.0
2021-12-10 14:15:00,167.45,167.48,167.23,167.34,4782.0,146.245,146.2712,146.0528,146.1489,4782.0
2021-12-10 14:20:00,167.44,167.61,167.42,167.51,8365.0,146.2362,146.3847,146.2188,146.2974,8365.0
2021-12-10 14:25:00,167.51,167.56,167.38,167.46,4685.0,146.2974,146.341,146.1838,146.2537,4685.0
2021-12-10 14:30:00,167.47,167.62,167.35,167.41,8581.0,146.2624,146.3934,146.1576,146.21,8581.0
2021-12-10 14:35:00,167.4,167.55,167.35,167.44,8728.0,146.2013,146.3323,146.1576,146.2362,8728.0
2021-12-10 14:40:00,167.43,167.5,167.4,167.44,5864.0,146.2275,146.2886,146.2013,146.2362,5864.0
2021-12-10 14:45:00,167.46,167.47,166.96,167.03,12038.0,146.2537,146.2624,145.817,145.8781,12038.0
2021-12-10 14:50:00,167.02,167.04,166.89,166.9,5447.0,145.8694,145.8869,145.7559,145.7646,5447.0
2021-12-10 14:55:00,166.89,166.94,166.65,166.76,11286.0,145.7559,145.7995,145.5463,145.6423,11286.0
2021-12-10 15:00:00,166.79,166.92,166.67,166.81,6747.0,145.6685,145.7821,145.5637,145.686,6747.0
2021-12-10 15:05:00,166.83,166.83,166.56,166.7,11564.0,145.7035,145.7035,145.4677,145.5899,11564.0
2021-12-10 15:10:00,166.7,166.71,166.54,166.61,6115.0,145.5899,145.5987,145.4502,145.5113,6115.0
2021-12-10 15:15:00,166.65,166.68,166.5,166.63,11775.0,145.5463,145.5725,145.4153,145.5288,11775.0
2021-12-10 15:20:00,166.63,166.87,166.59,166.84,9719.0,145.5288,145.7384,145.4939,145.7122,9719.0
2021-12-10 15:25:00,166.84,167.11,166.74,167.11,10653.0,145.7122,145.948,145.6249,145.948,10653.0
2021-12-10 15:30:00,167.13,167.27,166.89,167.24,10914.0,145.9655,146.0877,145.7559,146.0615,10914.0
2021-12-10 15:35:00,167.2,167.2,166.72,166.81,17111.0,146.0266,146.0266,145.6074,145.686,17111.0
2021-12-10 15:40:00,166.74,166.75,166.6,166.71,21731.0,145.6249,145.6336,145.5026,145.5987,21731.0
2021-12-10 15:45:00,166.71,167.04,166.71,167.04,16956.0,145.5987,145.8869,145.5987,145.8869,16956.0
2021-12-10 15:50:00,166.99,167.01,166.87,166.97,25132.0,145.8432,145.8607,145.7384,145.8257,25132.0
2021-12-10 15:55:00,166.96,167.18,166.87,167.09,58363.0,145.817,146.0091,145.7384,145.9305,58363.0
2021-12-13 09:30:00,167.05,167.22,166.75,167.12,14714.0,145.8956,146.0441,145.6336,145.9567,14714.0
2021-12-13 09:35:00,167.0,167.67,166.91,167.65,6709.0,145.8519,146.4371,145.7733,146.4196,6709.0
2021-12-13 09:40:00,167.67,168.21,167.5,168.03,4979.0,146.4371,146.9087,146.2886,146.7515,4979.0
2021-12-13 09:45:00,167.94,168.28,167.92,168.28,5280.0,146.6729,146.9698,146.6554,146.9698,5280.0
2021-12-13 09:50:00,168.2,168.8,167.9,168.75,6166.0,146.9,147.424,146.638,147.3803,6166.0
2021-12-13 09:55:00,168.74,168.86,168.56,168.56,3625.0,147.3716,147.4764,147.2144,147.2144,3625.0
2021-12-13 10:00:00,168.37,168.43,168.15,168.22,3279.0,147.0484,147.1008,146.8563,146.9174,3279.0
2021-12-13 10:05:00,168.12,168.35,167.91,167.95,4212.0,146.8301,147.031,146.6467,146.6816,4212.0
2021-12-13 10:10:00,167.93,168.18,167.9,168.01,5107.0,146.6642,146.8825,146.638,146.734,5107.0
2021-12-13 10:15:00,168.06,168.35,168.05,168.26,3789.0,146.7777,147.031,146.769,146.9524,3789.0
2021-12-13 10:20:00,168.36,168.4,168.29,168.38,5937.0,147.0397,147.0746,146.9786,147.0572,5937.0
2021-12-13 10:25:00,168.44,168.79,168.44,168.77,8789.0,147.1096,147.4153,147.1096,147.3978,8789.0
2021-12-13 10:30:00,168.81,168.95,168.53,168.59,3708.0,147.4327,147.555,147.1882,147.2406,3708.0
2021-12-13 10:35:00,168.62,168.75,168.58,168.58,1759.0,147.2668,147.3803,147.2319,147.2319,1759.0
2021-12-13 10:40:00,168.52,168.68,168.38,168.63,7488.0,147.1795,147.3192,147.0572,147.2755,7488.0
2021-12-13 10:45:00,168.61,168.78,168.6,168.7,2226.0,147.2581,147.4065,147.2493,147.3367,2226.0
2021-12-13 10:50:00,168.59,168.86,168.49,168.82,10230.0,147.2406,147.4764,147.1533,147.4415,10230.0
2021-12-13 10:55:00,168.78,168.93,168.73,168.93,4001.0,147.4065,147.5375,147.3629,147.5375,4001.0
2021-12-13 11:00:00,168.92,169.38,168.92,169.38,7014.0,147.5288,147.9305,147.5288,147.9305,7014.0
2021-12-13 11:05:00,169.45,169.54,169.35,169.54,5652.0,147.9917,148.0703,147.9043,148.0703,5652.0
2021-12-13 11:10:00,169.58,169.75,169.57,169.75,2611.0,148.1052,148.2537,148.0965,148.2537,2611.0
2021-12-13 11:15:00,169.75,169.77,169.62,169.62,4821.0,148.2537,148.2712,148.1402,148.1402,4821.0
2021-12-13 11:20:00,169.61,170.07,169.61,170.07,7531.0,148.1314,148.5332,148.1314,148.5332,7531.0
2021-12-13 11:25:00,170.06,170.3,170.01,170.3,4394.0,148.5244,148.734,148.4808,148.734,4394.0
2021-12-13 11:30:00,170.28,170.48,170.27,170.45,7120.0,148.7166,148.8912,148.7078,148.865,7120.0
2021-12-13 11:35:00,170.38,170.46,170.31,170.41,2936.0,148.8039,148.8738,148.7428,148.8301,2936.0
2021-12-13 11:40:00,170.45,170.49,170.19,170.34,10175.0,148.865,148.9,148.638,148.769,10175.0
2021-12-13 11:45:00,170.37,170.52,170.35,170.48,5491.0,148.7952,148.9262,148.7777,148.8912,5491.0
2021-12-13 11:50:00,170.48,170.78,170.43,170.78,4613.0,148.8912,149.1533,148.8476,149.1533,4613.0
2021-12-13 11:55:00,170.89,171.19,170.74,171.16,7146.0,149.2493,149.5113,149.1183,149.4851,7146.0
2021-12-13 12:00:00,171.28,171.34,171.08,171.08,8375.0,149.5899,149.6423,149.4153,149.4153,8375.0
2021-12-13 12:05:00,171.13,171.35,170.99,170.99,4935.0,149.4589,149.6511,149.3367,149.3367,4935.0
2021-12-13 12:10:00,170.95,171.09,170.92,170.99,2992.0,149.3017,149.424,149.2755,149.3367,2992.0
2021-12-13 12:15:00,170.92,171.12,170.83,170.98,12961.0,149.2755,149.4502,149.1969,149.3279,12961.0
2021-12-13 12:20:00,171.02,171.35,170.97,171.28,13801.0,149.3629,149.6511,149.3192,149.5899,13801.0
2021-12-13 12:25:00,171.25,171.25,170.78,170.78,3034.0,149.5637,149.5637,149.1533,149.1533,3034.0
2021-12-13 12:30:00,170.82,171.18,170.82,171.18,9193.0,149.1882,149.5026,149.1882,149.5026,9193.0
2021-12-13 12:35:00,171.21,171.32,171.18,171.27,4841.0,149.5288,149.6249,149.5026,149.5812,4841.0
2021-12-13 12:40:00,171.21,171.21,171.0,171.18,4496.0,149.5288,149.5288,149.3454,149.5026,4496.0
2021-12-13 12:45:00,171.18,171.22,171.0,171.18,5954.0,149.5026,149.5375,149.3454,149.5026,5954.0
2021-12-13 12:50:00,171.22,171.22,171.07,171.11,4359.0,149.5375,149.5375,149.4065,149.4415,4359.0
2021-12-13 12:55:00,171.13,171.13,170.99,171.11,5418.0,149.4589,149.4589,149.3367,149.4415,5418.0
2021-12-13 13:00:00,171.2,171.31,171.2,171.27,3229.0,149.5201,149.6161,149.5201,149.5812,3229.0
2021-12-13 13:05:00,171.37,171.66,171.37,171.6,13074.0,149.6685,149.9218,149.6685,149.8694,13074.0
2021-12-13 13:10:00,171.6,171.6,171.43,171.56,4032.0,149.8694,149.8694,149.7209,149.8345,4032.0
2021-12-13 13:15:00,171.67,171.78,171.57,171.68,4163.0,149.9306,150.0266,149.8432,149.9393,4163.0
2021-12-13 13:20:00,171.65,171.89,171.61,171.89,6493.0,149.9131,150.1227,149.8782,150.1227,6493.0
2021-12-13 13:25:00,171.84,171.99,171.8,171.89,5618.0,150.079,150.21,150.0441,150.1227,5618.0
2021-12-13 13:30:00,171.93,172.42,171.81,172.26,19531.0,150.1576,150.5856,150.0528,150.4458,19531.0
2021-12-13 13:35:00,172.27,172.27,171.98,171.98,4038.0,150.4546,150.4546,150.2013,150.2013,4038.0
2021-12-13 13:40:00,172.02,172.07,171.86,171.96,5215.0,150.2362,150.2799,150.0965,150.1838,5215.0
2021-12-13 13:45:00,171.9,171.93,171.84,171.86,4353.0,150.1314,150.1576,150.079,150.0965,4353.0
2021-12-13 13:50:00,171.82,171.93,171.68,171.68,6063.0,150.0616,150.1576,149.9393,149.9393,6063.0
2021-12-13 13:55:00,171.67,171.73,171.5,171.51,4776.0,149.9306,149.983,149.7821,149.7908,4776.0
2021-12-13 14:00:00,171.45,171.61,171.42,171.6,6126.0,149.7384,149.8782,149.7122,149.8694,6126.0
2021-12-13 14:05:00,171.59,171.61,171.4,171.51,4431.0,149.8607,149.8782,149.6947,149.7908,4431.0
2021-12-13 14:10:00,171.51,171.66,171.5,171.64,4171.0,149.7908,149.9218,149.7821,149.9044,4171.0
2021-12-13 14:15:00,171.54,171.73,171.5,171.71,4487.0,149.817,149.983,149.7821,149.9655,4487.0
2021-12-13 14:20:00,171.7,171.74,171.6,171.7,3792.0,149.9568,149.9917,149.8694,149.9568,3792.0
2021-12-13 14:25:00,171.62,171.64,171.58,171.63,2136.0,149.8869,149.9044,149.8519,149.8956,2136.0
2021-12-13 14:30:00,171.66,171.66,171.5,171.61,4472.0,149.9218,149.9218,149.7821,149.8782,4472.0
2021-12-13 14:35:00,171.61,171.72,171.61,171.68,2281.0,149.8782,149.9742,149.8782,149.9393,2281.0
2021-12-13 14:40:00,171.7,171.81,171.7,171.7,4223.0,149.9568,150.0528,149.9568,149.9568,4223.0
2021-12-13 14:45:00,171.72,171.74,171.6,171.6,5787.0,149.9742,149.9917,149.8694,149.8694,5787.0
2021-12-13 14:50:00,171.6,171.66,171.45,171.45,9995.0,149.8694,149.9218,149.7384,149.7384,9995.0
2021-12-13 14:55:00,171.48,171.7,171.34,171.34,8110.0,149.7646,149.9568,149.6423,149.6423,8110.0
2021-12-13 15:00:00,171.33,171.45,171.23,171.23,4293.0,149.6336,149.7384,149.5463,149.5463,4293.0
2021-12-13 15:05:00,171.22,171.31,171.17,171.17,4468.0,149.5375,149.6161,149.4939,149.4939,4468.0
2021-12-13 15:10:00,171.18,171.18,171.08,171.18,5251.0,149.5026,149.5026,149.4153,149.5026,5251.0
2021-12-13 15:15:00,171.23,171.26,171.11,171.17,16364.0,149.5463,149.5725,149.4415,149.4939,16364.0
2021-12-13 15:20:00,171.15,171.2,171.03,171.2,3333.0,149.4764,149.5201,149.3716,149.5201,3333.0
2021-12-13 15:25:00,171.25,171.6,171.23,171.55,6020.0,149.5637,149.8694,149.5463,149.8257,6020.0
2021-12-13 15:30:00,171.54,171.67,171.43,171.62,7768.0,149.817,149.9306,149.7209,149.8869,7768.0
2021-12-13 15:35:00,171.64,171.89,171.64,171.68,11700.0,149.9044,150.1227,149.9044,149.9393,11700.0
2021-12-13 15:40:00,171.73,171.98,171.71,171.74,8470.0,149.983,150.2013,149.9655,149.9917,8470.0
2021-12-13 15:45:00,171.75,172.04,171.58,171.58,16021.0,150.0004,150.2537,149.8519,149.8519,16021.0
2021-12-13 15:50:00,171.35,171.48,171.23,171.39,30102.0,149.6511,149.7646,149.5463,149.686,30102.0
2021-12-13 15:55:00,171.39,171.5,171.23,171.44,40592.0,149.686,149.7821,149.5463,149.7297,40592.0
2021-12-14 09:30:00,170.0,170.0,169.17,169.47,31994.0,149.5019,149.5019,148.7719,149.0358,31994.0
2021-12-14 09:35:00,169.47,169.7,168.16,168.22,26568.0,149.0358,149.238,147.8837,147.9365,26568.0
2021-12-14 09:40:00,168.28,168.69,167.77,168.42,12205.0,147.9892,148.3498,147.5407,148.1124,12205.0
2021-12-14 09:45:00,168.49,168.53,167.61,167.93,12320.0,148.1739,148.2091,147.4,147.6815,12320.0
2021-12-14 09:50:00,167.91,168.39,167.78,168.14,5871.0,147.6639,148.086,147.5495,147.8661,5871.0
2021-12-14 09:55:00,168.14,168.26,167.26,167.45,9152.0,147.8661,147.9717,147.0922,147.2593,9152.0
2021-12-14 10:00:00,167.26,167.31,166.77,166.98,13183.0,147.0922,147.1362,146.6613,146.846,13183.0
2021-12-14 10:05:00,167.02,167.16,166.94,167.14,7778.0,146.8812,147.0043,146.8108,146.9867,7778.0
2021-12-14 10:10:00,167.14,167.27,166.74,166.82,7698.0,146.9867,147.101,146.6349,146.7053,7698.0
2021-12-14 10:15:00,166.88,166.93,166.75,166.91,4387.0,146.7581,146.802,146.6437,146.7844,4387.0
2021-12-14 10:20:00,166.91,167.23,166.84,167.0,19349.0,146.7844,147.0659,146.7229,146.8636,19349.0
2021-12-14 10:25:00,167.1,167.59,167.04,167.59,16444.0,146.9515,147.3824,146.8988,147.3824,16444.0
2021-12-14 10:30:00,167.55,167.55,167.24,167.36,2251.0,147.3473,147.3473,147.0746,147.1802,2251.0
2021-12-14 10:35:00,167.29,167.29,167.01,167.02,2990.0,147.1186,147.1186,146.8724,146.8812,2990.0
2021-12-14 10:40:00,167.09,167.25,166.77,166.89,5152.0,146.9427,147.0834,146.6613,146.7669,5152.0
2021-12-14 10:45:00,166.78,167.19,166.77,166.98,4733.0,146.6701,147.0307,146.6613,146.846,4733.0
2021-12-14 10:50:00,167.0,167.05,166.83,166.9,6072.0,146.8636,146.9076,146.7141,146.7756,6072.0
2021-12-14 10:55:00,166.89,166.89,166.58,166.8,6797.0,146.7669,146.7669,146.4942,146.6877,6797.0
2021-12-14 11:00:00,166.83,166.97,166.42,166.97,10648.0,146.7141,146.8372,146.3535,146.8372,10648.0
2021-12-14 11:05:00,167.0,167.02,166.68,166.7,7738.0,146.8636,146.8812,146.5822,146.5998,7738.0
2021-12-14 11:10:00,166.74,166.91,166.44,166.44,9625.0,146.6349,146.7844,146.3711,146.3711,9625.0
2021-12-14 11:15:00,166.43,166.46,165.99,166.31,10885.0,146.3623,146.3887,145.9754,146.2568,10885.0
2021-12-14 11:20:00,166.32,166.47,166.16,166.29,6973.0,146.2656,146.3975,146.1249,146.2392,6973.0
2021-12-14 11:25:00,166.32,166.41,166.2,166.29,5024.0,146.2656,146.3447,146.16,146.2392,5024.0
2021-12-14 11:30:00,166.26,166.28,166.05,166.05,4502.0,146.2128,146.2304,146.0281,146.0281,4502.0
2021-12-14 11:35:00,166.1,166.19,165.96,166.19,4839.0,146.0721,146.1513,145.949,146.1513,4839.0
2021-12-14 11:40:00,166.26,166.35,166.0,166.0,5585.0,146.2128,146.292,145.9842,145.9842,5585.0
2021-12-14 11:45:00,165.99,166.12,165.84,165.84,8552.0,145.9754,146.0897,145.8435,145.8435,8552.0
2021-12-14 11:50:00,165.72,165.77,165.47,165.66,3136.0,145.7379,145.7819,145.5181,145.6852,3136.0
2021-12-14 11:55:00,165.63,165.86,165.57,165.7,2678.0,145.6588,145.861,145.606,145.7203,2678.0
2021-12-14 12:00:00,165.69,165.7,165.51,165.53,2202.0,145.7115,145.7203,145.5532,145.5708,2202.0
2021-12-14 12:05:00,165.55,165.8,165.39,165.76,3251.0,145.5884,145.8083,145.4477,145.7731,3251.0
2021-12-14 12:10:00,165.81,165.82,165.58,165.61,2850.0,145.8171,145.8259,145.6148,145.6412,2850.0
2021-12-14 12:15:00,165.54,165.81,165.49,165.75,4403.0,145.5796,145.8171,145.5357,145.7643,4403.0
2021-12-14 12:20:00,165.76,166.0,165.76,165.86,3183.0,145.7731,145.9842,145.7731,145.861,3183.0
2021-12-14 12:25:00,165.91,166.1,165.85,166.0,6270.0,145.905,146.0721,145.8523,145.9842,6270.0
2021-12-14 12:30:00,165.93,165.93,165.74,165.82,2346.0,145.9226,145.9226,145.7555,145.8259,2346.0
2021-12-14 12:35:00,165.84,166.06,165.79,165.97,4364.0,145.8435,146.0369,145.7995,145.9578,4364.0
2021-12-14 12:40:00,166.0,166.03,165.93,166.03,2176.0,145.9842,146.0105,145.9226,146.0105,2176.0
2021-12-14 12:45:00,166.06,166.12,165.94,166.0,8809.0,146.0369,146.0897,145.9314,145.9842,8809.0
2021-12-14 12:50:00,165.86,165.96,165.74,165.86,2490.0,145.861,145.949,145.7555,145.861,2490.0
2021-12-14 12:55:00,165.83,165.83,165.67,165.72,1669.0,145.8347,145.8347,145.694,145.7379,1669.0
2021-12-14 13:00:00,165.69,165.71,165.62,165.67,2252.0,145.7115,145.7291,145.65,145.694,2252.0
2021-12-14 13:05:00,165.68,165.86,165.64,165.84,24767.0,145.7027,145.861,145.6676,145.8435,24767.0
2021-12-14 13:10:00,165.87,166.15,165.82,166.09,3016.0,145.8698,146.1161,145.8259,146.0633,3016.0
2021-12-14 13:15:00,166.06,166.29,165.99,166.22,2747.0,146.0369,146.2392,145.9754,146.1776,2747.0
2021-12-14 13:20:00,166.2,166.4,166.2,166.22,5569.0,146.16,146.3359,146.16,146.1776,5569.0
2021-12-14 13:25:00,166.22,166.23,166.04,166.06,6994.0,146.1776,146.1864,146.0193,146.0369,6994.0
2021-12-14 13:30:00,166.1,166.1,165.98,166.03,9186.0,146.0721,146.0721,145.9666,146.0105,9186.0
2021-12-14 13:35:00,166.0,166.2,165.97,166.14,23937.0,145.9842,146.16,145.9578,146.1073,23937.0
2021-12-14 13:40:00,166.11,166.16,166.02,166.04,9142.0,146.0809,146.1249,146.0018,146.0193,9142.0
2021-12-14 13:45:00,166.07,166.12,165.86,165.89,11493.0,146.0457,146.0897,145.861,145.8874,11493.0
2021-12-14 13:50:00,165.88,166.03,165.81,165.92,4257.0,145.8786,146.0105,145.8171,145.9138,4257.0
2021-12-14 13:55:00,165.89,166.14,165.89,165.96,11953.0,145.8874,146.1073,145.8874,145.949,11953.0
2021-12-14 14:00:00,165.95,166.15,165.9,166.11,7887.0,145.9402,146.1161,145.8962,146.0809,7887.0
2021-12-14 14:05:00,166.15,166.17,165.88,166.12,12932.0,146.1161,146.1337,145.8786,146.0897,12932.0
2021-12-14 14:10:00,166.18,166.33,166.01,166.31,9870.0,146.1425,146.2744,145.993,146.2568,9870.0
2021-12-14 14:15:00,166.22,166.5,166.2,166.44,7786.0,146.1776,146.4239,146.16,146.3711,7786.0
2021-12-14 14:20:00,166.4,166.43,166.26,166.38,3889.0,146.3359,146.3623,146.2128,146.3183,3889.0
2021-12-14 14:25:00,166.38,166.48,166.25,166.43,5930.0,146.3183,146.4063,146.204,146.3623,5930.0
2021-12-14 14:30:00,166.37,166.91,166.36,166.88,11807.0,146.3096,146.7844,146.3008,146.7581,11807.0
2021-12-14 14:35:00,166.82,166.83,166.57,166.67,8858.0,146.7053,146.7141,146.4854,146.5734,8858.0
2021-12-14 14:40:00,166.65,166.74,166.58,166.7,7871.0,146.5558,146.6349,146.4942,146.5998,7871.0
2021-12-14 14:45:00,166.72,166.89,166.66,166.89,3573.0,146.6173,146.7669,146.5646,146.7669,3573.0
2021-12-14 14:50:00,166.93,167.13,166.88,166.93,8158.0,146.802,146.9779,146.7581,146.802,8158.0
2021-12-14 14:55:00,167.0,167.22,167.0,167.09,2061.0,146.8636,147.0571,146.8636,146.9427,2061.0
2021-12-14 15:00:00,167.12,167.25,167.06,167.19,5078.0,146.9691,147.0834,146.9164,147.0307,5078.0
2021-12-14 15:05:00,167.28,167.4,167.01,167.26,8611.0,147.1098,147.2154,146.8724,147.0922,8611.0
2021-12-14 15:10:00,167.3,167.5,167.26,167.42,5468.0,147.1274,147.3033,147.0922,147.2329,5468.0
2021-12-14 15:15:00,167.41,167.42,167.17,167.25,8285.0,147.2242,147.2329,147.0131,147.0834,8285.0
2021-12-14 15:20:00,167.25,167.3,167.09,167.1,10372.0,147.0834,147.1274,146.9427,146.9515,10372.0
2021-12-14 15:25:00,167.11,167.24,166.99,167.21,8139.0,146.9603,147.0746,146.8548,147.0483,8139.0
2021-12-14 15:30:00,167.27,167.57,167.18,167.44,16719.0,147.101,147.3649,147.0219,147.2505,16719.0
2021-12-14 15:35:00,167.44,167.77,167.37,167.55,19486.0,147.2505,147.5407,147.189,147.3473,19486.0
2021-12-14 15:40:00,167.56,167.63,167.34,167.4,8543.0,147.3561,147.4176,147.1626,147.2154,8543.0
2021-12-14 15:45:00,167.36,167.43,167.24,167.25,16993.0,147.1802,147.2417,147.0746,147.0834,16993.0
2021-12-14 15:50:00,167.25,167.28,166.99,166.99,23276.0,147.0834,147.1098,146.8548,146.8548,23276.0
2021-12-14 15:55:00,166.98,167.29,166.88,167.29,68789.0,146.846,147.1186,146.7581,147.1186,68789.0
2021-12-15 09:30:00,167.75,168.21,166.34,167.28,19764.0,147.5232,147.9277,146.2832,147.1098,19764.0
2021-12-15 09:35:00,167.77,168.31,167.5,168.31,15931.0,147.5407,148.0156,147.3033,148.0156,15931.0
2021-12-15 09:40:00,168.36,168.8,168.33,168.58,14084.0,148.0596,148.4465,148.0332,148.2531,14084.0
2021-12-15 09:45:00,168.37,168.48,168.01,168.01,4064.0,148.0684,148.1651,147.7518,147.7518,4064.0
2021-12-15 09:50:00,167.92,168.84,167.92,168.8,4403.0,147.6727,148.4817,147.6727,148.4465,4403.0
2021-12-15 09:55:00,168.92,168.92,168.54,168.84,11257.0,148.5521,148.5521,148.2179,148.4817,11257.0
2021-12-15 10:00:00,168.78,169.07,168.58,168.6,19277.0,148.429,148.684,148.2531,148.2707,19277.0
2021-12-15 10:05:00,168.52,168.74,168.46,168.69,8391.0,148.2003,148.3938,148.1475,148.3498,8391.0
2021-12-15 10:10:00,168.69,169.01,168.62,168.9,10499.0,148.3498,148.6312,148.2883,148.5345,10499.0
2021-12-15 10:15:00,168.96,169.5,168.85,169.44,26287.0,148.5873,149.0621,148.4905,149.0094,26287.0
2021-12-15 10:20:00,169.56,169.56,169.29,169.33,20949.0,149.1149,149.1149,148.8775,148.9126,20949.0
2021-12-15 10:25:00,169.41,169.47,169.16,169.41,10259.0,148.983,149.0358,148.7631,148.983,10259.0
2021-12-15 10:30:00,169.41,169.42,168.93,169.1,7188.0,148.983,148.9918,148.5609,148.7104,7188.0
2021-12-15 10:35:00,169.09,169.42,169.03,169.12,8354.0,148.7016,148.9918,148.6488,148.728,8354.0
2021-12-15 10:40:00,169.35,169.66,169.15,169.48,6895.0,148.9302,149.2029,148.7543,149.0446,6895.0
2021-12-15 10:45:00,169.39,169.71,169.3,169.54,15598.0,148.9654,149.2468,148.8863,149.0973,15598.0
2021-12-15 10:50:00,169.59,169.7,169.42,169.51,9108.0,149.1413,149.238,148.9918,149.0709,9108.0
2021-12-15 10:55:00,169.51,169.52,168.95,169.05,11625.0,149.0709,149.0797,148.5785,148.6664,11625.0
2021-12-15 11:00:00,169.11,169.21,168.77,169.05,8237.0,148.7192,148.8071,148.4202,148.6664,8237.0
2021-12-15 11:05:00,169.15,169.18,168.89,169.02,5184.0,148.7543,148.7807,148.5257,148.64,5184.0
2021-12-15 11:10:00,169.02,169.1,168.91,169.02,5957.0,148.64,148.7104,148.5433,148.64,5957.0
2021-12-15 11:15:00,169.0,169.01,168.72,168.76,4818.0,148.6224,148.6312,148.3762,148.4114,4818.0
2021-12-15 11:20:00,168.62,168.7,168.41,168.44,4782.0,148.2883,148.3586,148.1036,148.13,4782.0
2021-12-15 11:25:00,168.4,168.55,168.27,168.46,4491.0,148.0948,148.2267,147.9805,148.1475,4491.0
2021-12-15 11:30:00,168.49,168.49,168.18,168.19,1369.0,148.1739,148.1739,147.9013,147.9101,1369.0
2021-12-15 11:35:00,168.08,168.19,167.86,167.98,4766.0,147.8134,147.9101,147.6199,147.7254,4766.0
2021-12-15 11:40:00,167.97,168.19,167.87,168.19,2278.0,147.7166,147.9101,147.6287,147.9101,2278.0
2021-12-15 11:45:00,168.23,168.7,168.23,168.56,7730.0,147.9453,148.3586,147.9453,148.2355,7730.0
2021-12-15 11:50:00,168.58,168.7,168.55,168.67,2125.0,148.2531,148.3586,148.2267,148.3322,2125.0
2021-12-15 11:55:00,168.82,168.82,168.47,168.52,2601.0,148.4641,148.4641,148.1563,148.2003,2601.0
2021-12-15 12:00:00,168.75,168.75,168.3,168.3,4624.0,148.4026,148.4026,148.0068,148.0068,4624.0
2021-12-15 12:05:00,168.4,168.4,168.14,168.15,2649.0,148.0948,148.0948,147.8661,147.8749,2649.0
2021-12-15 12:10:00,168.21,168.23,168.16,168.22,1764.0,147.9277,147.9453,147.8837,147.9365,1764.0
2021-12-15 12:15:00,168.13,168.13,168.04,168.06,1593.0,147.8573,147.8573,147.7782,147.7958,1593.0
2021-12-15 12:20:00,168.08,168.08,167.92,168.04,2043.0,147.8134,147.8134,147.6727,147.7782,2043.0
2021-12-15 12:25:00,167.97,168.11,167.9,168.02,3176.0,147.7166,147.8397,147.6551,147.7606,3176.0
2021-12-15 12:30:00,168.09,168.1,167.85,167.85,1420.0,147.8222,147.831,147.6111,147.6111,1420.0
2021-12-15 12:35:00,167.97,168.07,167.97,168.06,813.0,147.7166,147.8046,147.7166,147.7958,813.0
2021-12-15 12:40:00,168.1,168.1,167.87,168.03,5653.0,147.831,147.831,147.6287,147.7694,5653.0
2021-12-15 12:45:00,168.11,168.2,167.97,168.1,3542.0,147.8397,147.9189,147.7166,147.831,3542.0
2021-12-15 12:50:00,168.16,168.38,168.11,168.23,2215.0,147.8837,148.0772,147.8397,147.9453,2215.0
2021-12-15 12:55:00,168.24,168.24,168.02,168.11,2503.0,147.9541,147.9541,147.7606,147.8397,2503.0
2021-12-15 13:00:00,168.09,168.09,168.03,168.06,1616.0,147.8222,147.8222,147.7694,147.7958,1616.0
2021-12-15 13:05:00,168.1,168.35,168.1,168.33,2627.0,147.831,148.0508,147.831,148.0332,2627.0
2021-12-15 13:10:00,168.34,168.37,167.96,167.97,8472.0,148.042,148.0684,147.7078,147.7166,8472.0
2021-12-15 13:15:00,168.0,168.0,167.9,168.0,12967.0,147.743,147.743,147.6551,147.743,12967.0
2021-12-15 13:20:00,168.0,168.2,168.0,168.2,1540.0,147.743,147.9189,147.743,147.9189,1540.0
2021-12-15 13:25:00,168.13,168.13,167.98,168.02,2685.0,147.8573,147.8573,147.7254,147.7606,2685.0
2021-12-15 13:30:00,167.97,168.1,167.92,168.03,2075.0,147.7166,147.831,147.6727,147.7694,2075.0
2021-12-15 13:35:00,168.01,168.04,167.9,167.9,2937.0,147.7518,147.7782,147.6551,147.6551,2937.0
2021-12-15 13:40:00,168.02,168.12,167.98,167.98,1557.0,147.7606,147.8485,147.7254,147.7254,1557.0
2021-12-15 13:45:00,168.09,168.11,167.92,167.92,5444.0,147.8222,147.8397,147.6727,147.6727,5444.0
2021-12-15 13:50:00,167.97,167.97,167.65,167.67,13419.0,147.7166,147.7166,147.4352,147.4528,13419.0
2021-12-15 13:55:00,167.71,167.85,167.67,167.77,3116.0,147.488,147.6111,147.4528,147.5407,3116.0
2021-12-15 14:00:00,167.69,167.81,167.39,167.79,3195.0,147.4704,147.5759,147.2066,147.5583,3195.0
2021-12-15 14:05:00,168.02,168.5,167.8,168.33,7468.0,147.7606,148.1827,147.5671,148.0332,7468.0
2021-12-15 14:10:00,168.43,169.21,168.42,169.21,2328.0,148.1212,148.8071,148.1124,148.8071,2328.0
2021-12-15 14:15:00,168.94,169.0,168.7,168.7,3122.0,148.5697,148.6224,148.3586,148.3586,3122.0
2021-12-15 14:20:00,168.68,168.68,168.42,168.44,4541.0,148.341,148.341,148.1124,148.13,4541.0
2021-12-15 14:25:00,168.33,168.63,168.31,168.63,5499.0,148.0332,148.297,148.0156,148.297,5499.0
2021-12-15 14:30:00,168.63,168.7,168.45,168.65,2989.0,148.297,148.3586,148.1388,148.3146,2989.0
2021-12-15 14:35:00,168.65,168.9,168.63,168.9,4582.0,148.3146,148.5345,148.297,148.5345,4582.0
2021-12-15 14:40:00,168.81,169.19,168.75,168.96,5554.0,148.4553,148.7895,148.4026,148.5873,5554.0
2021-12-15 14:45:00,169.1,169.4,169.1,169.38,4675.0,148.7104,148.9742,148.7104,148.9566,4675.0
2021-12-15 14:50:00,169.28,169.69,169.23,169.47,5550.0,148.8687,149.2292,148.8247,149.0358,5550.0
2021-12-15 14:55:00,169.57,169.7,169.38,169.5,7585.0,149.1237,149.238,148.9566,149.0621,7585.0
2021-12-15 15:00:00,169.53,169.79,169.53,169.7,6104.0,149.0885,149.3172,149.0885,149.238,6104.0
2021-12-15 15:05:00,169.69,170.01,169.68,169.97,4463.0,149.2292,149.5106,149.2204,149.4755,4463.0
2021-12-15 15:10:00,169.85,169.85,169.6,169.65,6513.0,149.3699,149.3699,149.1501,149.1941,6513.0
2021-12-15 15:15:00,169.7,170.12,169.7,169.99,8721.0,149.238,149.6074,149.238,149.4931,8721.0
2021-12-15 15:20:00,170.03,170.23,170.0,170.2,6806.0,149.5282,149.7041,149.5019,149.6777,6806.0
2021-12-15 15:25:00,170.17,170.29,170.03,170.29,5260.0,149.6514,149.7569,149.5282,149.7569,5260.0
2021-12-15 15:30:00,170.19,170.24,169.85,169.86,4677.0,149.6689,149.7129,149.3699,149.3787,4677.0
2021-12-15 15:35:00,169.9,170.08,169.82,169.89,7682.0,149.4139,149.5722,149.3436,149.4051,7682.0
2021-12-15 15:40:00,169.94,170.16,169.87,169.87,24664.0,149.4491,149.6426,149.3875,149.3875,24664.0
2021-12-15 15:45:00,169.9,169.94,169.41,169.42,15178.0,149.4139,149.4491,148.983,148.9918,15178.0
2021-12-15 15:50:00,169.49,169.91,169.49,169.86,21902.0,149.0533,149.4227,149.0533,149.3787,21902.0
2021-12-15 15:55:00,169.83,170.38,169.8,170.35,57943.0,149.3524,149.836,149.326,149.8097,57943.0
2021-12-16 09:30:00,170.51,170.97,169.9,170.42,17291.0,149.9504,150.3549,149.4139,149.8712,17291.0
2021-12-16 09:35:00,170.35,171.0,170.21,170.81,10201.0,149.8097,150.3813,149.6865,150.2142,10201.0
2021-12-16 09:40:00,170.86,171.49,170.72,171.49,33122.0,150.2582,150.8122,150.135,150.8122,33122.0
2021-12-16 09:45:00,171.54,171.63,170.95,171.27,7096.0,150.8562,150.9353,150.3373,150.6187,7096.0
2021-12-16 09:50:00,171.17,171.17,170.82,171.04,3891.0,150.5308,150.5308,150.223,150.4165,3891.0
2021-12-16 09:55:00,170.92,171.62,170.8,171.47,7564.0,150.3109,150.9265,150.2054,150.7946,7564.0
2021-12-16 10:00:00,171.47,171.86,171.47,171.82,8266.0,150.7946,151.1376,150.7946,151.1024,8266.0
2021-12-16 10:05:00,171.7,171.75,171.49,171.67,3564.0,150.9969,151.0408,150.8122,150.9705,3564.0
2021-12-16 10:10:00,171.61,171.89,171.58,171.89,5084.0,150.9177,151.164,150.8913,151.164,5084.0
2021-12-16 10:15:00,171.86,172.33,171.68,171.78,9511.0,151.1376,151.5509,150.9793,151.0672,9511.0
2021-12-16 10:20:00,171.78,172.18,171.75,172.0,5742.0,151.0672,151.419,151.0408,151.2607,5742.0
2021-12-16 10:25:00,171.91,172.48,171.91,172.48,7341.0,151.1816,151.6828,151.1816,151.6828,7341.0
2021-12-16 10:30:00,172.37,172.65,172.18,172.24,15981.0,151.5861,151.8323,151.419,151.4718,15981.0
2021-12-16 10:35:00,172.3,172.53,172.27,172.44,3704.0,151.5245,151.7268,151.4981,151.6476,3704.0
2021-12-16 10:40:00,172.42,172.49,172.14,172.24,4117.0,151.6301,151.6916,151.3838,151.4718,4117.0
2021-12-16 10:45:00,172.22,172.29,172.0,172.07,9934.0,151.4542,151.5157,151.2607,151.3223,9934.0
2021-12-16 10:50:00,172.06,172.25,172.0,172.13,6606.0,151.3135,151.4806,151.2607,151.375,6606.0
2021-12-16 10:55:00,172.13,172.42,172.13,172.34,9507.0,151.375,151.6301,151.375,151.5597,9507.0
2021-12-16 11:00:00,172.33,172.35,172.09,172.18,7192.0,151.5509,151.5685,151.3398,151.419,7192.0
2021-12-16 11:05:00,172.08,172.1,171.91,172.1,3702.0,151.3311,151.3486,151.1816,151.3486,3702.0
2021-12-16 11:10:00,172.14,172.14,171.61,171.61,3833.0,151.3838,151.3838,150.9177,150.9177,3833.0
2021-12-16 11:15:00,171.59,171.76,171.49,171.55,5526.0,150.9001,151.0496,150.8122,150.865,5526.0
2021-12-16 11:20:00,171.53,171.63,171.32,171.52,13599.0,150.8474,150.9353,150.6627,150.8386,13599.0
2021-12-16 11:25:00,171.52,171.56,171.37,171.52,5118.0,150.8386,150.8738,150.7067,150.8386,5118.0
2021-12-16 11:30:00,171.49,171.56,171.34,171.49,4318.0,150.8122,150.8738,150.6803,150.8122,4318.0
2021-12-16 11:35:00,171.55,171.6,171.37,171.47,1992.0,150.865,150.9089,150.7067,150.7946,1992.0
2021-12-16 11:40:00,171.42,171.57,171.37,171.51,3104.0,150.7506,150.8825,150.7067,150.8298,3104.0
2021-12-16 11:45:00,171.52,171.59,171.46,171.59,3488.0,150.8386,150.9001,150.7858,150.9001,3488.0
2021-12-16 11:50:00,171.62,171.65,171.54,171.57,1900.0,150.9265,150.9529,150.8562,150.8825,1900.0
2021-12-16 11:55:00,171.51,171.58,171.41,171.44,3377.0,150.8298,150.8913,150.7418,150.7682,3377.0
2021-12-16 12:00:00,171.42,171.54,171.2,171.31,9767.0,150.7506,150.8562,150.5572,150.6539,9767.0
2021-12-16 12:05:00,171.31,171.62,171.29,171.62,3881.0,150.6539,150.9265,150.6363,150.9265,3881.0
2021-12-16 12:10:00,171.64,171.74,171.64,171.72,1490.0,150.9441,151.0321,150.9441,151.0145,1490.0
2021-12-16 12:15:00,171.69,171.82,171.59,171.69,3773.0,150.9881,151.1024,150.9001,150.9881,3773.0
2021-12-16 12:20:00,171.75,172.14,171.74,172.11,4018.0,151.0408,151.3838,151.0321,151.3574,4018.0
2021-12-16 12:25:00,172.12,172.16,172.0,172.01,4160.0,151.3662,151.4014,151.2607,151.2695,4160.0
2021-12-16 12:30:00,171.97,172.01,171.86,171.93,2315.0,151.2343,151.2695,151.1376,151.1991,2315.0
2021-12-16 12:35:00,171.89,172.21,171.76,172.15,3237.0,151.164,151.4454,151.0496,151.3926,3237.0
2021-12-16 12:40:00,172.03,172.06,171.95,171.97,6117.0,151.2871,151.3135,151.2167,151.2343,6117.0
2021-12-16 12:45:00,171.95,171.95,171.54,171.73,3797.0,151.2167,151.2167,150.8562,151.0233,3797.0
2021-12-16 12:50:00,171.68,171.68,171.11,171.25,5852.0,150.9793,150.9793,150.478,150.6011,5852.0
2021-12-16 12:55:00,171.25,171.25,170.74,170.8,3538.0,150.6011,150.6011,150.1526,150.2054,3538.0
2021-12-16 13:00:00,170.9,171.04,170.88,170.9,25666.0,150.2933,150.4165,150.2757,150.2933,25666.0
2021-12-16 13:05:00,170.9,171.11,170.87,171.03,3330.0,150.2933,150.478,150.267,150.4077,3330.0
2021-12-16 13:10:00,170.96,171.22,170.96,171.1,5020.0,150.3461,150.5748,150.3461,150.4692,5020.0
2021-12-16 13:15:00,171.05,171.07,170.87,171.01,2721.0,150.4252,150.4428,150.267,150.3901,2721.0
2021-12-16 13:20:00,171.05,171.23,171.01,171.09,2070.0,150.4252,150.5835,150.3901,150.4604,2070.0
2021-12-16 13:25:00,171.03,171.08,170.67,170.81,3243.0,150.4077,150.4516,150.0911,150.2142,3243.0
2021-12-16 13:30:00,170.77,170.87,170.75,170.83,2256.0,150.179,150.267,150.1614,150.2318,2256.0
2021-12-16 13:35:00,170.81,170.84,170.67,170.75,3248.0,150.2142,150.2406,150.0911,150.1614,3248.0
2021-12-16 13:40:00,170.7,170.73,170.57,170.69,3564.0,150.1175,150.1438,150.0031,150.1087,3564.0
2021-12-16 13:45:00,170.68,170.9,170.67,170.89,2206.0,150.0999,150.2933,150.0911,150.2845,2206.0
2021-12-16 13:50:00,170.81,170.81,170.62,170.67,2092.0,150.2142,150.2142,150.0471,150.0911,2092.0
2021-12-16 13:55:00,170.69,170.86,170.68,170.75,2645.0,150.1087,150.2582,150.0999,150.1614,2645.0
2021-12-16 14:00:00,170.72,170.94,170.72,170.94,2601.0,150.135,150.3285,150.135,150.3285,2601.0
2021-12-16 14:05:00,171.0,171.0,170.72,170.8,2365.0,150.3813,150.3813,150.135,150.2054,2365.0
2021-12-16 14:10:00,170.81,171.13,170.81,171.03,7257.0,150.2142,150.4956,150.2142,150.4077,7257.0
2021-12-16 14:15:00,171.11,171.14,170.95,171.14,4561.0,150.478,150.5044,150.3373,150.5044,4561.0
2021-12-16 14:20:00,171.11,171.29,171.07,171.18,6635.0,150.478,150.6363,150.4428,150.5396,6635.0
2021-12-16 14:25:00,171.25,171.42,171.24,171.37,3611.0,150.6011,150.7506,150.5923,150.7067,3611.0
2021-12-16 14:30:00,171.32,171.38,171.25,171.3,4143.0,150.6627,150.7155,150.6011,150.6451,4143.0
2021-12-16 14:35:00,171.37,171.62,171.29,171.59,4706.0,150.7067,150.9265,150.6363,150.9001,4706.0
2021-12-16 14:40:00,171.57,171.63,171.51,171.63,4852.0,150.8825,150.9353,150.8298,150.9353,4852.0
2021-12-16 14:45:00,171.61,171.61,171.23,171.23,2861.0,150.9177,150.9177,150.5835,150.5835,2861.0
2021-12-16 14:50:00,171.15,171.29,171.08,171.12,2358.0,150.5132,150.6363,150.4516,150.4868,2358.0
2021-12-16 14:55:00,171.08,171.27,170.99,171.25,2429.0,150.4516,150.6187,150.3725,150.6011,2429.0
2021-12-16 15:00:00,171.21,171.32,171.11,171.14,3351.0,150.566,150.6627,150.478,150.5044,3351.0
2021-12-16 15:05:00,171.13,171.28,170.93,170.98,2840.0,150.4956,150.6275,150.3197,150.3637,2840.0
2021-12-16 15:10:00,170.97,171.05,170.89,170.98,4475.0,150.3549,150.4252,150.2845,150.3637,4475.0
2021-12-16 15:15:00,171.0,171.33,170.9,171.25,5113.0,150.3813,150.6715,150.2933,150.6011,5113.0
2021-12-16 15:20:00,171.28,171.38,171.14,171.26,5316.0,150.6275,150.7155,150.5044,150.6099,5316.0
2021-12-16 15:25:00,171.28,171.51,171.25,171.43,5174.0,150.6275,150.8298,150.6011,150.7594,5174.0
2021-12-16 15:30:00,171.36,171.48,171.18,171.45,8436.0,150.6979,150.8034,150.5396,150.777,8436.0
2021-12-16 15:35:00,171.44,171.75,171.3,171.73,9656.0,150.7682,151.0408,150.6451,151.0233,9656.0
2021-12-16 15:40:00,171.73,171.94,171.53,171.58,10097.0,151.0233,151.2079,150.8474,150.8913,10097.0
2021-12-16 15:45:00,171.53,171.66,171.29,171.41,19673.0,150.8474,150.9617,150.6363,150.7418,19673.0
2021-12-16 15:50:00,171.46,172.06,171.41,171.9,27430.0,150.7858,151.3135,150.7418,151.1728,27430.0
2021-12-16 15:55:00,171.92,172.21,171.91,171.98,75293.0,151.1903,151.4454,151.1816,151.2431,75293.0
2021-12-17 09:30:00,172.33,172.89,171.99,172.28,364887.0,151.5509,152.0434,151.2519,151.5069,364887.0
2021-12-17 09:35:00,172.24,172.72,172.22,172.71,6501.0,151.4718,151.8939,151.4542,151.8851,6501.0
2021-12-17 09:40:00,172.68,173.63,172.68,173.58,16824.0,151.8587,152.6942,151.8587,152.6502,16824.0
2021-12-17 09:45:00,173.65,173.86,173.4,173.77,13123.0,152.7117,152.8964,152.4919,152.8173,13123.0
2021-12-17 09:50:00,173.87,174.36,173.74,174.17,13772.0,152.9052,153.3361,152.7909,153.169,13772.0
2021-12-17 09:55:00,174.24,174.64,174.03,174.59,32217.0,153.2306,153.5824,153.0459,153.5384,32217.0
2021-12-17 10:00:00,174.63,174.64,173.17,173.22,21441.0,153.5736,153.5824,152.2896,152.3336,21441.0
2021-12-17 10:05:00,173.22,173.23,172.22,172.22,12299.0,152.3336,152.3424,151.4542,151.4542,12299.0
2021-12-17 10:10:00,172.22,172.31,171.5,172.31,12747.0,151.4542,151.5333,150.821,151.5333,12747.0
2021-12-17 10:15:00,172.27,172.31,171.96,172.05,8024.0,151.4981,151.5333,151.2255,151.3047,8024.0
2021-12-17 10:20:00,172.11,172.34,171.87,172.26,4409.0,151.3574,151.5597,151.1464,151.4894,4409.0
2021-12-17 10:25:00,172.17,172.26,171.85,171.85,12659.0,151.4102,151.4894,151.1288,151.1288,12659.0
2021-12-17 10:30:00,171.91,172.11,171.75,172.03,3776.0,151.1816,151.3574,151.0408,151.2871,3776.0
2021-12-17 10:35:00,172.12,172.55,172.12,172.55,8477.0,151.3662,151.7444,151.3662,151.7444,8477.0
2021-12-17 10:40:00,172.57,173.05,172.57,172.72,6277.0,151.762,152.1841,151.762,151.8939,6277.0
2021-12-17 10:45:00,172.73,173.11,172.73,172.92,4258.0,151.9027,152.2369,151.9027,152.0698,4258.0
2021-12-17 10:50:00,172.93,172.93,172.69,172.7,3551.0,152.0786,152.0786,151.8675,151.8763,3551.0
2021-12-17 10:55:00,172.66,172.79,172.51,172.66,4450.0,151.8411,151.9554,151.7092,151.8411,4450.0
2021-12-17 11:00:00,172.66,172.73,172.17,172.24,3954.0,151.8411,151.9027,151.4102,151.4718,3954.0
2021-12-17 11:05:00,172.31,172.44,172.3,172.38,6534.0,151.5333,151.6476,151.5245,151.5949,6534.0
2021-12-17 11:10:00,172.44,172.55,172.24,172.52,3988.0,151.6476,151.7444,151.4718,151.718,3988.0
2021-12-17 11:15:00,172.53,172.72,172.47,172.71,5523.0,151.7268,151.8939,151.674,151.8851,5523.0
2021-12-17 11:20:00,172.68,173.05,172.66,172.95,6322.0,151.8587,152.1841,151.8411,152.0962,6322.0
2021-12-17 11:25:00,172.97,172.97,172.58,172.58,5071.0,152.1137,152.1137,151.7708,151.7708,5071.0
2021-12-17 11:30:00,172.59,172.6,172.26,172.36,5129.0,151.7796,151.7884,151.4894,151.5773,5129.0
2021-12-17 11:35:00,172.27,172.27,171.99,171.99,3637.0,151.4981,151.4981,151.2519,151.2519,3637.0
2021-12-17 11:40:00,172.02,172.02,171.7,171.7,4353.0,151.2783,151.2783,150.9969,150.9969,4353.0
2021-12-17 11:45:00,171.8,171.85,171.51,171.52,3008.0,151.0848,151.1288,150.8298,150.8386,3008.0
2021-12-17 11:50:00,171.53,171.9,171.5,171.77,4090.0,150.8474,151.1728,150.821,151.0584,4090.0
2021-12-17 11:55:00,171.72,172.03,171.71,171.89,8378.0,151.0145,151.2871,151.0057,151.164,8378.0
2021-12-17 12:00:00,171.82,171.88,171.67,171.87,34585.0,151.1024,151.1552,150.9705,151.1464,34585.0
2021-12-17 12:05:00,171.94,172.0,171.83,171.87,5753.0,151.2079,151.2607,151.1112,151.1464,5753.0
2021-12-17 12:10:00,171.93,172.4,171.88,172.24,14415.0,151.1991,151.6125,151.1552,151.4718,14415.0
2021-12-17 12:15:00,172.3,172.34,171.92,171.92,12197.0,151.5245,151.5597,151.1903,151.1903,12197.0
2021-12-17 12:20:00,171.96,172.21,171.95,172.15,4900.0,151.2255,151.4454,151.2167,151.3926,4900.0
2021-12-17 12:25:00,172.18,172.26,172.11,172.21,5320.0,151.419,151.4894,151.3574,151.4454,5320.0
2021-12-17 12:30:00,172.15,172.57,172.15,172.52,16605.0,151.3926,151.762,151.3926,151.718,16605.0
2021-12-17 12:35:00,172.52,172.77,172.52,172.73,6964.0,151.718,151.9379,151.718,151.9027,6964.0
2021-12-17 12:40:00,172.75,172.98,172.75,172.84,6922.0,151.9203,152.1225,151.9203,151.9994,6922.0
2021-12-17 12:45:00,172.89,173.22,172.89,173.18,4122.0,152.0434,152.3336,152.0434,152.2984,4122.0
2021-12-17 12:50:00,173.15,173.15,172.87,172.99,4159.0,152.272,152.272,152.0258,152.1313,4159.0
2021-12-17 12:55:00,173.03,173.03,172.88,172.92,2755.0,152.1665,152.1665,152.0346,152.0698,2755.0
2021-12-17 13:00:00,172.89,172.97,172.87,172.94,1920.0,152.0434,152.1137,152.0258,152.0874,1920.0
2021-12-17 13:05:00,172.9,173.0,172.73,172.93,4006.0,152.0522,152.1401,151.9027,152.0786,4006.0
2021-12-17 13:10:00,172.94,173.04,172.94,173.03,2868.0,152.0874,152.1753,152.0874,152.1665,2868.0
2021-12-17 13:15:00,173.01,173.08,172.98,173.05,7069.0,152.1489,152.2105,152.1225,152.1841,7069.0
2021-12-17 13:20:00,173.05,173.13,172.96,173.02,13531.0,152.1841,152.2544,152.1049,152.1577,13531.0
2021-12-17 13:25:00,173.0,173.18,173.0,173.12,3992.0,152.1401,152.2984,152.1401,152.2457,3992.0
2021-12-17 13:30:00,173.15,173.19,172.85,172.85,13680.0,152.272,152.3072,152.0082,152.0082,13680.0
2021-12-17 13:35:00,172.85,172.96,172.68,172.68,2720.0,152.0082,152.1049,151.8587,151.8587,2720.0
2021-12-17 13:40:00,172.75,172.86,172.75,172.86,3122.0,151.9203,152.017,151.9203,152.017,3122.0
2021-12-17 13:45:00,173.0,173.06,172.93,172.97,5881.0,152.1401,152.1929,152.0786,152.1137,5881.0
2021-12-17 13:50:00,173.0,173.0,172.89,172.93,2666.0,152.1401,152.1401,152.0434,152.0786,2666.0
2021-12-17 13:55:00,172.99,173.28,172.98,173.0,28035.0,152.1313,152.3864,152.1225,152.1401,28035.0
2021-12-17 14:00:00,173.05,173.14,172.88,172.97,5024.0,152.1841,152.2632,152.0346,152.1137,5024.0
2021-12-17 14:05:00,173.0,173.0,172.68,172.68,5256.0,152.1401,152.1401,151.8587,151.8587,5256.0
2021-12-17 14:10:00,172.66,172.83,172.64,172.73,3145.0,151.8411,151.9906,151.8235,151.9027,3145.0
2021-12-17 14:15:00,172.78,172.82,172.63,172.72,7562.0,151.9467,151.9818,151.8147,151.8939,7562.0
2021-12-17 14:20:00,172.63,172.63,172.38,172.55,6235.0,151.8147,151.8147,151.5949,151.7444,6235.0
2021-12-17 14:25:00,172.54,172.7,172.39,172.51,33820.0,151.7356,151.8763,151.6037,151.7092,33820.0
2021-12-17 14:30:00,172.63,172.71,172.6,172.71,3735.0,151.8147,151.8851,151.7884,151.8851,3735.0
2021-12-17 14:35:00,172.79,172.93,172.61,172.93,9501.0,151.9554,152.0786,151.7971,152.0786,9501.0
2021-12-17 14:40:00,173.0,173.13,172.92,173.13,2532.0,152.1401,152.2544,152.0698,152.2544,2532.0
2021-12-17 14:45:00,173.16,173.16,173.06,173.08,5397.0,152.2808,152.2808,152.1929,152.2105,5397.0
2021-12-17 14:50:00,172.99,173.03,172.93,172.93,5871.0,152.1313,152.1665,152.0786,152.0786,5871.0
2021-12-17 14:55:00,172.92,172.96,172.75,172.96,12975.0,152.0698,152.1049,151.9203,152.1049,12975.0
2021-12-17 15:00:00,172.89,173.17,172.79,172.81,11542.0,152.0434,152.2896,151.9554,151.973,11542.0
2021-12-17 15:05:00,172.86,172.92,172.83,172.87,8354.0,152.017,152.0698,151.9906,152.0258,8354.0
2021-12-17 15:10:00,172.82,172.85,172.58,172.63,5924.0,151.9818,152.0082,151.7708,151.8147,5924.0
2021-12-17 15:15:00,172.68,172.74,172.54,172.67,5478.0,151.8587,151.9115,151.7356,151.8499,5478.0
2021-12-17 15:20:00,172.63,172.86,172.48,172.52,7219.0,151.8147,152.017,151.6828,151.718,7219.0
2021-12-17 15:25:00,172.45,172.45,172.18,172.22,8174.0,151.6564,151.6564,151.419,151.4542,8174.0
2021-12-17 15:30:00,172.28,172.37,171.98,172.05,11422.0,151.5069,151.5861,151.2431,151.3047,11422.0
2021-12-17 15:35:00,172.1,172.17,171.75,171.91,21919.0,151.3486,151.4102,151.0408,151.1816,21919.0
2021-12-17 15:40:00,171.92,171.98,171.51,171.51,28892.0,151.1903,151.2431,150.8298,150.8298,28892.0
2021-12-17 15:45:00,171.52,171.57,171.11,171.11,28902.0,150.8386,150.8825,150.478,150.478,28902.0
2021-12-17 15:50:00,171.1,171.26,170.5,170.99,55438.0,150.4692,150.6099,149.9416,150.3725,55438.0
2021-12-17 15:55:00,170.98,171.6,170.95,171.49,111664.0,150.3637,150.9089,150.3373,150.8122,111664.0
2021-12-20 09:30:00,170.28,172.44,170.28,172.44,20987.0,149.7481,151.6476,149.7481,151.6476,20987.0
2021-12-20 09:35:00,172.2,172.81,171.89,172.78,5927.0,151.4366,151.973,151.164,151.9467,5927.0
2021-12-20 09:40:00,172.47,172.52,171.24,171.24,8574.0,151.674,151.718,150.5923,150.5923,8574.0
2021-12-20 09:45:00,171.25,171.25,170.52,170.62,6043.0,150.6011,150.6011,149.9592,150.0471,6043.0
2021-12-20 09:50:00,170.62,170.73,170.18,170.19,2379.0,150.0471,150.1438,149.6602,149.6689,2379.0
2021-12-20 09:55:00,170.26,170.96,170.0,170.75,6481.0,149.7305,150.3461,149.5019,150.1614,6481.0
2021-12-20 10:00:00,170.89,171.17,170.81,171.17,6026.0,150.2845,150.5308,150.2142,150.5308,6026.0
2021-12-20 10:05:00,171.14,171.16,170.34,170.34,2749.0,150.5044,150.522,149.8009,149.8009,2749.0
2021-12-20 10:10:00,170.42,170.42,170.04,170.04,3403.0,149.8712,149.8712,149.537,149.537,3403.0
2021-12-20 10:15:00,169.9,170.12,169.75,169.75,4007.0,149.4139,149.6074,149.282,149.282,4007.0
2021-12-20 10:20:00,169.71,169.92,169.67,169.79,5279.0,149.2468,149.4315,149.2116,149.3172,5279.0
2021-12-20 10:25:00,169.84,170.23,169.84,170.14,4775.0,149.3611,149.7041,149.3611,149.625,4775.0
2021-12-20 10:30:00,170.06,170.62,170.05,170.62,4347.0,149.5546,150.0471,149.5458,150.0471,4347.0
2021-12-20 10:35:00,170.44,170.66,170.39,170.51,4486.0,149.8888,150.0823,149.8448,149.9504,4486.0
2021-12-20 10:40:00,170.49,170.54,170.23,170.34,6839.0,149.9328,149.9767,149.7041,149.8009,6839.0
2021-12-20 10:45:00,170.31,170.34,170.11,170.13,9819.0,149.7745,149.8009,149.5986,149.6162,9819.0
2021-12-20 10:50:00,170.13,170.13,169.75,169.91,9718.0,149.6162,149.6162,149.282,149.4227,9718.0
2021-12-20 10:55:00,169.91,170.35,169.9,170.35,17996.0,149.4227,149.8097,149.4139,149.8097,17996.0
2021-12-20 11:00:00,170.44,171.16,170.44,171.09,10571.0,149.8888,150.522,149.8888,150.4604,10571.0
2021-12-20 11:05:00,171.07,171.43,170.87,170.87,12736.0,150.4428,150.7594,150.267,150.267,12736.0
2021-12-20 11:10:00,170.71,171.04,170.58,170.96,14909.0,150.1262,150.4165,150.0119,150.3461,14909.0
2021-12-20 11:15:00,171.05,171.63,171.03,171.42,12959.0,150.4252,150.9353,150.4077,150.7506,12959.0
2021-12-20 11:20:00,171.35,171.54,171.28,171.29,4871.0,150.6891,150.8562,150.6275,150.6363,4871.0
2021-12-20 11:25:00,171.22,171.25,170.97,170.98,2931.0,150.5748,150.6011,150.3549,150.3637,2931.0
2021-12-20 11:30:00,170.93,170.93,170.62,170.78,3478.0,150.3197,150.3197,150.0471,150.1878,3478.0
2021-12-20 11:35:00,170.83,171.04,170.75,171.01,2741.0,150.2318,150.4165,150.1614,150.3901,2741.0
2021-12-20 11:40:00,171.05,171.09,170.85,171.09,2791.0,150.4252,150.4604,150.2494,150.4604,2791.0
2021-12-20 11:45:00,171.04,171.08,170.83,171.05,2476.0,150.4165,150.4516,150.2318,150.4252,2476.0
2021-12-20 11:50:00,171.06,171.14,171.0,171.14,2116.0,150.434,150.5044,150.3813,150.5044,2116.0
2021-12-20 11:55:00,171.17,171.65,171.17,171.56,3600.0,150.5308,150.9529,150.5308,150.8738,3600.0
2021-12-20 12:00:00,171.63,171.63,171.3,171.41,3251.0,150.9353,150.9353,150.6451,150.7418,3251.0
2021-12-20 12:05:00,171.35,171.53,171.34,171.46,2777.0,150.6891,150.8474,150.6803,150.7858,2777.0
2021-12-20 12:10:00,171.57,171.65,171.46,171.55,7762.0,150.8825,150.9529,150.7858,150.865,7762.0
2021-12-20 12:15:00,171.56,171.74,171.45,171.45,4588.0,150.8738,151.0321,150.777,150.777,4588.0
2021-12-20 12:20:00,171.46,171.48,171.34,171.34,1224.0,150.7858,150.8034,150.6803,150.6803,1224.0
2021-12-20 12:25:00,171.3,171.4,171.3,171.35,1281.0,150.6451,150.733,150.6451,150.6891,1281.0
2021-12-20 12:30:00,171.3,171.33,171.24,171.32,1555.0,150.6451,150.6715,150.5923,150.6627,1555.0
2021-12-20 12:35:00,171.23,171.47,171.17,171.47,3826.0,150.5835,150.7946,150.5308,150.7946,3826.0
2021-12-20 12:40:00,171.53,171.66,171.49,171.66,4069.0,150.8474,150.9617,150.8122,150.9617,4069.0
2021-12-20 12:45:00,171.58,171.73,171.57,171.69,3365.0,150.8913,151.0233,150.8825,150.9881,3365.0
2021-12-20 12:50:00,171.73,172.13,171.73,172.07,6549.0,151.0233,151.375,151.0233,151.3223,6549.0
2021-12-20 12:55:00,172.06,172.06,171.7,171.7,4234.0,151.3135,151.3135,150.9969,150.9969,4234.0
2021-12-20 13:00:00,171.71,171.72,171.5,171.54,4390.0,151.0057,151.0145,150.821,150.8562,4390.0
2021-12-20 13:05:00,171.48,171.67,171.44,171.67,3871.0,150.8034,150.9705,150.7682,150.9705,3871.0
2021-12-20 13:10:00,171.72,171.76,171.49,171.71,4561.0,151.0145,151.0496,150.8122,151.0057,4561.0
2021-12-20 13:15:00,171.7,171.75,171.61,171.62,1825.0,150.9969,151.0408,150.9177,150.9265,1825.0
2021-12-20 13:20:00,171.58,171.63,171.53,171.61,3616.0,150.8913,150.9353,150.8474,150.9177,3616.0
2021-12-20 13:25:00,171.64,171.86,171.64,171.73,3355.0,150.9441,151.1376,150.9441,151.0233,3355.0
2021-12-20 13:30:00,171.81,171.82,171.59,171.68,11424.0,151.0936,151.1024,150.9001,150.9793,11424.0
2021-12-20 13:35:00,171.69,171.78,171.63,171.78,2832.0,150.9881,151.0672,150.9353,151.0672,2832.0
2021-12-20 13:40:00,171.78,171.85,171.69,171.78,1920.0,151.0672,151.1288,150.9881,151.0672,1920.0
2021-12-20 13:45:00,171.78,171.8,171.71,171.71,2521.0,151.0672,151.0848,151.0057,151.0057,2521.0
2021-12-20 13:50:00,171.74,171.75,171.65,171.71,5154.0,151.0321,151.0408,150.9529,151.0057,5154.0
2021-12-20 13:55:00,171.74,171.78,171.66,171.72,5775.0,151.0321,151.0672,150.9617,151.0145,5775.0
2021-12-20 14:00:00,171.71,171.73,171.5,171.6,9711.0,151.0057,151.0233,150.821,150.9089,9711.0
2021-12-20 14:05:00,171.56,171.71,171.55,171.65,7842.0,150.8738,151.0057,150.865,150.9529,7842.0
2021-12-20 14:10:00,171.64,171.65,171.59,171.61,1205.0,150.9441,150.9529,150.9001,150.9177,1205.0
2021-12-20 14:15:00,171.58,171.58,171.32,171.32,3805.0,150.8913,150.8913,150.6627,150.6627,3805.0
2021-12-20 14:20:00,171.32,171.32,170.81,170.81,4933.0,150.6627,150.6627,150.2142,150.2142,4933.0
2021-12-20 14:25:00,170.82,170.86,170.63,170.83,3388.0,150.223,150.2582,150.0559,150.2318,3388.0
2021-12-20 14:30:00,170.78,170.8,170.6,170.7,5502.0,150.1878,150.2054,150.0295,150.1175,5502.0
2021-12-20 14:35:00,170.73,170.81,170.46,170.8,6388.0,150.1438,150.2142,149.9064,150.2054,6388.0
2021-12-20 14:40:00,170.8,171.28,170.76,171.2,8071.0,150.2054,150.6275,150.1702,150.5572,8071.0
2021-12-20 14:45:00,171.21,171.3,171.17,171.26,1158.0,150.566,150.6451,150.5308,150.6099,1158.0
2021-12-20 14:50:00,171.22,171.35,171.22,171.34,3618.0,150.5748,150.6891,150.5748,150.6803,3618.0
2021-12-20 14:55:00,171.32,171.35,171.05,171.14,4875.0,150.6627,150.6891,150.4252,150.5044,4875.0
2021-12-20 15:00:00,171.11,171.48,171.08,171.48,6571.0,150.478,150.8034,150.4516,150.8034,6571.0
2021-12-20 15:05:00,171.44,171.44,171.3,171.34,4512.0,150.7682,150.7682,150.6451,150.6803,4512.0
2021-12-20 15:10:00,171.34,171.34,171.16,171.24,5861.0,150.6803,150.6803,150.522,150.5923,5861.0
2021-12-20 15:15:00,171.22,171.31,171.18,171.31,4203.0,150.5748,150.6539,150.5396,150.6539,4203.0
2021-12-20 15:20:00,171.3,171.43,171.26,171.31,6984.0,150.6451,150.7594,150.6099,150.6539,6984.0
2021-12-20 15:25:00,171.29,171.32,171.16,171.28,7125.0,150.6363,150.6627,150.522,150.6275,7125.0
2021-12-20 15:30:00,171.24,171.28,170.92,171.11,9623.0,150.5923,150.6275,150.3109,150.478,9623.0
2021-12-20 15:35:00,171.16,171.26,170.79,171.24,8987.0,150.522,150.6099,150.1966,150.5923,8987.0
2021-12-20 15:40:00,171.21,171.47,171.16,171.16,16910.0,150.566,150.7946,150.522,150.522,16910.0
2021-12-20 15:45:00,171.18,171.3,171.08,171.22,10444.0,150.5396,150.6451,150.4516,150.5748,10444.0
2021-12-20 15:50:00,171.27,171.45,171.08,171.14,23715.0,150.6187,150.777,150.4516,150.5044,23715.0
2021-12-20 15:55:00,171.09,171.23,171.08,171.16,59563.0,150.4604,150.5835,150.4516,150.522,59563.0
2021-12-21 09:30:00,172.04,173.37,171.61,172.17,15679.0,151.2959,152.4655,150.9177,151.4102,15679.0
2021-12-21 09:35:00,171.95,172.19,171.48,172.0,5908.0,151.2167,151.4278,150.8034,151.2607,5908.0
2021-12-21 09:40:00,171.81,172.37,171.8,172.19,10518.0,151.0936,151.5861,151.0848,151.4278,10518.0
2021-12-21 09:45:00,171.98,172.59,171.98,172.11,9657.0,151.2431,151.7796,151.2431,151.3574,9657.0
2021-12-21 09:50:00,171.84,172.09,171.84,171.85,19700.0,151.12,151.3398,151.12,151.1288,19700.0
2021-12-21 09:55:00,171.85,171.92,171.43,171.61,5056.0,151.1288,151.1903,150.7594,150.9177,5056.0
2021-12-21 10:00:00,171.47,171.89,171.08,171.24,6723.0,150.7946,151.164,150.4516,150.5923,6723.0
2021-12-21 10:05:00,171.39,171.61,171.33,171.6,3027.0,150.7243,150.9177,150.6715,150.9089,3027.0
2021-12-21 10:10:00,171.65,171.86,171.5,171.59,11030.0,150.9529,151.1376,150.821,150.9001,11030.0
2021-12-21 10:15:00,171.59,172.2,171.58,172.0,9899.0,150.9001,151.4366,150.8913,151.2607,9899.0
2021-12-21 10:20:00,172.13,172.5,172.13,172.39,5028.0,151.375,151.7004,151.375,151.6037,5028.0
2021-12-21 10:25:00,172.39,172.47,172.25,172.33,3909.0,151.6037,151.674,151.4806,151.5509,3909.0
2021-12-21 10:30:00,172.27,172.61,172.16,172.38,5008.0,151.4981,151.7971,151.4014,151.5949,5008.0
2021-12-21 10:35:00,172.34,172.42,171.99,172.03,6832.0,151.5597,151.6301,151.2519,151.2871,6832.0
2021-12-21 10:40:00,172.13,172.13,171.88,172.0,5015.0,151.375,151.375,151.1552,151.2607,5015.0
2021-12-21 10:45:00,172.0,172.15,171.57,171.57,30900.0,151.2607,151.3926,150.8825,150.8825,30900.0
2021-12-21 10:50:00,171.55,171.93,171.55,171.93,6543.0,150.865,151.1991,150.865,151.1991,6543.0
2021-12-21 10:55:00,171.96,172.0,171.64,171.8,11600.0,151.2255,151.2607,150.9441,151.0848,11600.0
2021-12-21 11:00:00,171.8,171.8,171.06,171.17,12168.0,151.0848,151.0848,150.434,150.5308,12168.0
2021-12-21 11:05:00,171.21,171.38,170.79,170.85,16413.0,150.566,150.7155,150.1966,150.2494,16413.0
2021-12-21 11:10:00,170.86,171.33,170.77,171.3,15162.0,150.2582,150.6715,150.179,150.6451,15162.0
2021-12-21 11:15:00,171.33,171.51,171.16,171.28,14816.0,150.6715,150.8298,150.522,150.6275,14816.0
2021-12-21 11:20:00,171.22,171.28,170.85,170.85,20296.0,150.5748,150.6275,150.2494,150.2494,20296.0
2021-12-21 11:25:00,170.78,171.03,170.64,170.78,7187.0,150.1878,150.4077,150.0647,150.1878,7187.0
2021-12-21 11:30:00,170.94,171.01,170.83,170.96,2542.0,150.3285,150.3901,150.2318,150.3461,2542.0
2021-12-21 11:35:00,170.96,170.96,170.67,170.92,5365.0,150.3461,150.3461,150.0911,150.3109,5365.0
2021-12-21 11:40:00,170.88,171.36,170.88,171.36,2692.0,150.2757,150.6979,150.2757,150.6979,2692.0
2021-12-21 11:45:00,171.35,171.62,171.29,171.56,4765.0,150.6891,150.9265,150.6363,150.8738,4765.0
2021-12-21 11:50:00,171.59,171.91,171.59,171.88,3600.0,150.9001,151.1816,150.9001,151.1552,3600.0
2021-12-21 11:55:00,171.83,172.17,171.83,172.1,11836.0,151.1112,151.4102,151.1112,151.3486,11836.0
2021-12-21 12:00:00,172.1,172.14,171.84,171.92,9058.0,151.3486,151.3838,151.12,151.1903,9058.0
2021-12-21 12:05:00,171.91,172.29,171.91,172.28,3691.0,151.1816,151.5157,151.1816,151.5069,3691.0
2021-12-21 12:10:00,172.31,172.51,172.28,172.5,2446.0,151.5333,151.7092,151.5069,151.7004,2446.0
2021-12-21 12:15:00,172.51,172.56,172.0,172.19,6698.0,151.7092,151.7532,151.2607,151.4278,6698.0
2021-12-21 12:20:00,172.19,172.28,172.04,172.17,3510.0,151.4278,151.5069,151.2959,151.4102,3510.0
2021-12-21 12:25:00,172.24,172.3,172.06,172.19,8735.0,151.4718,151.5245,151.3135,151.4278,8735.0
2021-12-21 12:30:00,172.21,172.36,172.04,172.21,3625.0,151.4454,151.5773,151.2959,151.4454,3625.0
2021-12-21 12:35:00,172.22,172.22,171.98,172.01,3671.0,151.4542,151.4542,151.2431,151.2695,3671.0
2021-12-21 12:40:00,171.95,172.15,171.95,172.0,4880.0,151.2167,151.3926,151.2167,151.2607,4880.0
2021-12-21 12:45:00,171.99,172.07,171.86,171.98,5717.0,151.2519,151.3223,151.1376,151.2431,5717.0
2021-12-21 12:50:00,171.96,171.98,171.77,171.95,4873.0,151.2255,151.2431,151.0584,151.2167,4873.0
2021-12-21 12:55:00,171.94,171.94,171.57,171.63,2553.0,151.2079,151.2079,150.8825,150.9353,2553.0
2021-12-21 13:00:00,171.64,171.67,171.51,171.57,1249.0,150.9441,150.9705,150.8298,150.8825,1249.0
2021-12-21 13:05:00,171.43,171.54,171.16,171.16,2686.0,150.7594,150.8562,150.522,150.522,2686.0
2021-12-21 13:10:00,171.09,171.17,170.86,170.97,4842.0,150.4604,150.5308,150.2582,150.3549,4842.0
2021-12-21 13:15:00,170.87,170.93,170.73,170.73,3262.0,150.267,150.3197,150.1438,150.1438,3262.0
2021-12-21 13:20:00,170.84,170.87,170.6,170.63,5421.0,150.2406,150.267,150.0295,150.0559,5421.0
2021-12-21 13:25:00,170.67,170.93,170.67,170.85,2715.0,150.0911,150.3197,150.0911,150.2494,2715.0
2021-12-21 13:30:00,170.87,170.87,170.74,170.8,1980.0,150.267,150.267,150.1526,150.2054,1980.0
2021-12-21 13:35:00,170.76,170.97,170.76,170.87,3625.0,150.1702,150.3549,150.1702,150.267,3625.0
2021-12-21 13:40:00,170.81,170.88,170.75,170.81,10956.0,150.2142,150.2757,150.1614,150.2142,10956.0
2021-12-21 13:45:00,170.85,170.85,170.72,170.73,3502.0,150.2494,150.2494,150.135,150.1438,3502.0
2021-12-21 13:50:00,170.73,170.77,170.62,170.66,6101.0,150.1438,150.179,150.0471,150.0823,6101.0
2021-12-21 13:55:00,170.67,170.67,170.27,170.39,14344.0,150.0911,150.0911,149.7393,149.8448,14344.0
2021-12-21 14:00:00,170.48,170.51,170.35,170.45,3481.0,149.924,149.9504,149.8097,149.8976,3481.0
2021-12-21 14:05:00,170.47,170.56,170.37,170.37,4167.0,149.9152,149.9943,149.8272,149.8272,4167.0
2021-12-21 14:10:00,170.37,170.37,170.2,170.2,3163.0,149.8272,149.8272,149.6777,149.6777,3163.0
2021-12-21 14:15:00,170.19,170.26,170.05,170.09,6468.0,149.6689,149.7305,149.5458,149.581,6468.0
2021-12-21 14:20:00,170.06,170.11,169.96,169.97,3919.0,149.5546,149.5986,149.4667,149.4755,3919.0
2021-12-21 14:25:00,169.93,170.17,169.9,170.15,13582.0,149.4403,149.6514,149.4139,149.6338,13582.0
2021-12-21 14:30:00,170.15,170.19,170.07,170.18,6095.0,149.6338,149.6689,149.5634,149.6602,6095.0
2021-12-21 14:35:00,170.19,170.19,169.88,169.89,4242.0,149.6689,149.6689,149.3963,149.4051,4242.0
2021-12-21 14:40:00,169.85,169.85,169.63,169.68,4711.0,149.3699,149.3699,149.1765,149.2204,4711.0
2021-12-21 14:45:00,169.81,170.0,169.81,169.9,2329.0,149.3348,149.5019,149.3348,149.4139,2329.0
2021-12-21 14:50:00,169.86,169.99,169.82,169.95,5956.0,149.3787,149.4931,149.3436,149.4579,5956.0
2021-12-21 14:55:00,169.97,170.14,169.96,170.11,4490.0,149.4755,149.625,149.4667,149.5986,4490.0
2021-12-21 15:00:00,170.05,170.05,169.66,169.78,10629.0,149.5458,149.5458,149.2029,149.3084,10629.0
2021-12-21 15:05:00,169.73,169.81,169.61,169.69,7214.0,149.2644,149.3348,149.1589,149.2292,7214.0
2021-12-21 15:10:00,169.65,169.86,169.64,169.77,4532.0,149.1941,149.3787,149.1853,149.2996,4532.0
2021-12-21 15:15:00,169.84,169.92,169.59,169.92,5072.0,149.3611,149.4315,149.1413,149.4315,5072.0
2021-12-21 15:20:00,169.96,170.07,169.91,169.97,5433.0,149.4667,149.5634,149.4227,149.4755,5433.0
2021-12-21 15:25:00,170.01,170.08,169.96,169.99,5999.0,149.5106,149.5722,149.4667,149.4931,5999.0
2021-12-21 15:30:00,169.95,170.07,169.9,169.98,5740.0,149.4579,149.5634,149.4139,149.4843,5740.0
2021-12-21 15:35:00,169.99,170.01,169.7,169.8,8391.0,149.4931,149.5106,149.238,149.326,8391.0
2021-12-21 15:40:00,169.78,169.79,169.54,169.59,9816.0,149.3084,149.3172,149.0973,149.1413,9816.0
2021-12-21 15:45:00,169.59,169.61,169.29,169.42,24498.0,149.1413,149.1589,148.8775,148.9918,24498.0
2021-12-21 15:50:00,169.48,169.84,169.45,169.83,37461.0,149.0446,149.3611,149.0182,149.3524,37461.0
2021-12-21 15:55:00,169.83,170.02,169.73,169.89,71129.0,149.3524,149.5194,149.2644,149.4051,71129.0
2021-12-22 09:30:00,170.41,170.56,169.97,170.27,10860.0,149.8624,149.9943,149.4755,149.7393,10860.0
2021-12-22 09:35:00,170.34,170.34,169.4,169.45,4681.0,149.8009,149.8009,148.9742,149.0182,4681.0
2021-12-22 09:40:00,169.43,169.71,169.26,169.39,4906.0,149.0006,149.2468,148.8511,148.9654,4906.0
2021-12-22 09:45:00,169.54,169.72,169.54,169.72,1607.0,149.0973,149.2556,149.0973,149.2556,1607.0
2021-12-22 09:50:00,169.61,169.77,169.42,169.43,4486.0,149.1589,149.2996,148.9918,149.0006,4486.0
2021-12-22 09:55:00,169.55,169.76,169.38,169.63,6837.0,149.1061,149.2908,148.9566,149.1765,6837.0
2021-12-22 10:00:00,169.64,169.91,169.51,169.55,8886.0,149.1853,149.4227,149.0709,149.1061,8886.0
2021-12-22 10:05:00,169.56,169.74,169.46,169.54,6880.0,149.1149,149.2732,149.027,149.0973,6880.0
2021-12-22 10:10:00,169.33,169.54,169.04,169.07,5439.0,148.9126,149.0973,148.6576,148.684,5439.0
2021-12-22 10:15:00,169.14,169.54,169.11,169.53,9799.0,148.7456,149.0973,148.7192,149.0885,9799.0
2021-12-22 10:20:00,169.76,169.79,169.12,169.12,8258.0,149.2908,149.3172,148.728,148.728,8258.0
2021-12-22 10:25:00,169.23,169.38,169.16,169.28,4000.0,148.8247,148.9566,148.7631,148.8687,4000.0
2021-12-22 10:30:00,169.31,169.47,169.2,169.44,2874.0,148.8951,149.0358,148.7983,149.0094,2874.0
2021-12-22 10:35:00,169.48,169.78,169.37,169.62,11698.0,149.0446,149.3084,148.9478,149.1677,11698.0
2021-12-22 10:40:00,169.62,170.02,169.59,169.86,10338.0,149.1677,149.5194,149.1413,149.3787,10338.0
2021-12-22 10:45:00,169.86,170.26,169.86,170.2,13475.0,149.3787,149.7305,149.3787,149.6777,13475.0
2021-12-22 10:50:00,170.2,170.55,170.2,170.4,9647.0,149.6777,149.9855,149.6777,149.8536,9647.0
2021-12-22 10:55:00,170.4,170.45,170.19,170.41,12488.0,149.8536,149.8976,149.6689,149.8624,12488.0
2021-12-22 11:00:00,170.49,170.58,170.44,170.44,5722.0,149.9328,150.0119,149.8888,149.8888,5722.0
2021-12-22 11:05:00,170.43,170.44,170.19,170.29,5500.0,149.88,149.8888,149.6689,149.7569,5500.0
2021-12-22 11:10:00,170.32,170.47,170.32,170.36,1777.0,149.7833,149.9152,149.7833,149.8184,1777.0
2021-12-22 11:15:00,170.43,170.43,170.23,170.23,4208.0,149.88,149.88,149.7041,149.7041,4208.0
2021-12-22 11:20:00,170.27,170.31,170.07,170.29,3658.0,149.7393,149.7745,149.5634,149.7569,3658.0
2021-12-22 11:25:00,170.3,170.34,170.11,170.18,10742.0,149.7657,149.8009,149.5986,149.6602,10742.0
2021-12-22 11:30:00,170.27,170.27,170.15,170.21,1437.0,149.7393,149.7393,149.6338,149.6865,1437.0
2021-12-22 11:35:00,170.23,170.23,169.96,170.05,3621.0,149.7041,149.7041,149.4667,149.5458,3621.0
2021-12-22 11:40:00,170.04,170.1,169.99,170.0,4043.0,149.537,149.5898,149.4931,149.5019,4043.0
2021-12-22 11:45:00,170.0,170.07,169.97,170.04,4967.0,149.5019,149.5634,149.4755,149.537,4967.0
2021-12-22 11:50:00,170.03,170.07,170.0,170.01,2814.0,149.5282,149.5634,149.5019,149.5106,2814.0
2021-12-22 11:55:00,170.04,170.1,170.02,170.04,3639.0,149.537,149.5898,149.5194,149.537,3639.0
2021-12-22 12:00:00,170.04,170.14,169.9,170.14,4018.0,149.537,149.625,149.4139,149.625,4018.0
2021-12-22 12:05:00,170.12,170.17,170.09,170.16,4611.0,149.6074,149.6514,149.581,149.6426,4611.0
2021-12-22 12:10:00,170.25,170.52,170.25,170.36,3300.0,149.7217,149.9592,149.7217,149.8184,3300.0
2021-12-22 12:15:00,170.29,170.34,170.13,170.14,6299.0,149.7569,149.8009,149.6162,149.625,6299.0
2021-12-22 12:20:00,170.13,170.15,169.83,169.94,6172.0,149.6162,149.6338,149.3524,149.4491,6172.0
2021-12-22 12:25:00,169.97,170.05,169.94,170.04,2350.0,149.4755,149.5458,149.4491,149.537,2350.0
2021-12-22 12:30:00,170.03,170.04,169.8,169.88,7410.0,149.5282,149.537,149.326,149.3963,7410.0
2021-12-22 12:35:00,169.83,169.83,169.73,169.82,3674.0,149.3524,149.3524,149.2644,149.3436,3674.0
2021-12-22 12:40:00,169.81,170.08,169.81,170.04,1673.0,149.3348,149.5722,149.3348,149.537,1673.0
2021-12-22 12:45:00,170.1,170.14,169.95,169.95,6015.0,149.5898,149.625,149.4579,149.4579,6015.0
2021-12-22 12:50:00,169.92,170.01,169.87,170.0,3647.0,149.4315,149.5106,149.3875,149.5019,3647.0
2021-12-22 12:55:00,170.0,170.15,170.0,170.15,3208.0,149.5019,149.6338,149.5019,149.6338,3208.0
2021-12-22 13:00:00,170.1,170.13,169.97,170.09,3830.0,149.5898,149.6162,149.4755,149.581,3830.0
2021-12-22 13:05:00,170.13,170.13,169.9,169.92,3104.0,149.6162,149.6162,149.4139,149.4315,3104.0
2021-12-22 13:10:00,169.96,169.97,169.92,169.92,1281.0,149.4667,149.4755,149.4315,149.4315,1281.0
2021-12-22 13:15:00,169.92,170.01,169.78,169.99,25445.0,149.4315,149.5106,149.3084,149.4931,25445.0
2021-12-22 13:20:00,169.94,169.94,169.83,169.83,2175.0,149.4491,149.4491,149.3524,149.3524,2175.0
2021-12-22 13:25:00,169.86,170.04,169.85,170.02,4840.0,149.3787,149.537,149.3699,149.5194,4840.0
2021-12-22 13:30:00,170.06,170.1,169.99,170.07,4036.0,149.5546,149.5898,149.4931,149.5634,4036.0
2021-12-22 13:35:00,169.96,170.12,169.9,170.0,3466.0,149.4667,149.6074,149.4139,149.5019,3466.0
2021-12-22 13:40:00,169.96,170.09,169.91,170.08,3493.0,149.4667,149.581,149.4227,149.5722,3493.0
2021-12-22 13:45:00,170.03,170.08,169.9,169.9,4534.0,149.5282,149.5722,149.4139,149.4139,4534.0
2021-12-22 13:50:00,169.86,169.89,169.73,169.76,2910.0,149.3787,149.4051,149.2644,149.2908,2910.0
2021-12-22 13:55:00,169.77,169.89,169.73,169.87,3015.0,149.2996,149.4051,149.2644,149.3875,3015.0
2021-12-22 14:00:00,169.85,169.94,169.73,169.73,6272.0,149.3699,149.4491,149.2644,149.2644,6272.0
2021-12-22 14:05:00,169.73,169.73,169.49,169.6,3354.0,149.2644,149.2644,149.0533,149.1501,3354.0
2021-12-22 14:10:00,169.54,170.02,169.54,169.88,10421.0,149.0973,149.5194,149.0973,149.3963,10421.0
2021-12-22 14:15:00,169.93,170.18,169.91,170.13,22102.0,149.4403,149.6602,149.4227,149.6162,22102.0
2021-12-22 14:20:00,170.22,170.43,170.14,170.41,8660.0,149.6953,149.88,149.625,149.8624,8660.0
2021-12-22 14:25:00,170.52,170.52,170.1,170.11,36515.0,149.9592,149.9592,149.5898,149.5986,36515.0
2021-12-22 14:30:00,170.1,170.48,170.07,170.22,10504.0,149.5898,149.924,149.5634,149.6953,10504.0
2021-12-22 14:35:00,170.22,170.48,170.13,170.48,16905.0,149.6953,149.924,149.6162,149.924,16905.0
2021-12-22 14:40:00,170.51,170.6,170.1,170.34,22095.0,149.9504,150.0295,149.5898,149.8009,22095.0
2021-12-22 14:45:00,170.43,170.85,170.43,170.85,12526.0,149.88,150.2494,149.88,150.2494,12526.0
2021-12-22 14:50:00,170.87,171.03,170.61,170.61,9393.0,150.267,150.4077,150.0383,150.0383,9393.0
2021-12-22 14:55:00,170.71,170.71,170.61,170.66,1916.0,150.1262,150.1262,150.0383,150.0823,1916.0
2021-12-22 15:00:00,170.76,170.97,170.67,170.82,7777.0,150.1702,150.3549,150.0911,150.223,7777.0
2021-12-22 15:05:00,170.79,170.79,170.67,170.67,4746.0,150.1966,150.1966,150.0911,150.0911,4746.0
2021-12-22 15:10:00,170.65,170.8,170.65,170.74,3446.0,150.0735,150.2054,150.0735,150.1526,3446.0
2021-12-22 15:15:00,170.71,170.97,170.71,170.97,6752.0,150.1262,150.3549,150.1262,150.3549,6752.0
2021-12-22 15:20:00,171.0,171.0,170.86,170.86,2110.0,150.3813,150.3813,150.2582,150.2582,2110.0
2021-12-22 15:25:00,170.91,170.96,170.82,170.82,5940.0,150.3021,150.3461,150.223,150.223,5940.0
2021-12-22 15:30:00,170.82,171.01,170.82,170.99,6022.0,150.223,150.3901,150.223,150.3725,6022.0
2021-12-22 15:35:00,171.01,171.1,170.97,170.99,5257.0,150.3901,150.4692,150.3549,150.3725,5257.0
2021-12-22 15:40:00,170.97,171.11,170.94,171.08,4653.0,150.3549,150.478,150.3285,150.4516,4653.0
2021-12-22 15:45:00,171.05,171.09,170.96,171.03,9576.0,150.4252,150.4604,150.3461,150.4077,9576.0
2021-12-22 15:50:00,171.09,171.34,171.07,171.27,14877.0,150.4604,150.6803,150.4428,150.6187,14877.0
2021-12-22 15:55:00,171.25,171.4,171.25,171.39,48062.0,150.6011,150.733,150.6011,150.7243,48062.0
2021-12-23 09:30:00,171.53,171.53,170.25,170.94,6682.0,150.8474,150.8474,149.7217,150.3285,6682.0
2021-12-23 09:35:00,170.99,170.99,170.28,170.94,2710.0,150.3725,150.3725,149.7481,150.3285,2710.0
2021-12-23 09:40:00,171.03,171.03,170.46,170.79,2186.0,150.4077,150.4077,149.9064,150.1966,2186.0
2021-12-23 09:45:00,170.7,171.1,170.63,170.81,9464.0,150.1175,150.4692,150.0559,150.2142,9464.0
2021-12-23 09:50:00,170.75,170.79,170.08,170.25,9146.0,150.1614,150.1966,149.5722,149.7217,9146.0
2021-12-23 09:55:00,170.14,170.4,170.08,170.27,5000.0,149.625,149.8536,149.5722,149.7393,5000.0
2021-12-23 10:00:00,170.34,170.7,170.34,170.38,5701.0,149.8009,150.1175,149.8009,149.836,5701.0
2021-12-23 10:05:00,170.39,170.39,170.19,170.24,4751.0,149.8448,149.8448,149.6689,149.7129,4751.0
2021-12-23 10:10:00,170.46,170.59,170.36,170.4,2741.0,149.9064,150.0207,149.8184,149.8536,2741.0
2021-12-23 10:15:00,170.35,170.35,170.07,170.29,2867.0,149.8097,149.8097,149.5634,149.7569,2867.0
2021-12-23 10:20:00,170.37,170.73,170.37,170.58,1577.0,149.8272,150.1438,149.8272,150.0119,1577.0
2021-12-23 10:25:00,170.68,170.77,170.55,170.62,5300.0,150.0999,150.179,149.9855,150.0471,5300.0
2021-12-23 10:30:00,170.7,170.74,169.94,170.12,8981.0,150.1175,150.1526,149.4491,149.6074,8981.0
2021-12-23 10:35:00,170.02,170.36,170.02,170.34,4165.0,149.5194,149.8184,149.5194,149.8009,4165.0
2021-12-23 10:40:00,170.25,170.26,170.09,170.15,7363.0,149.7217,149.7305,149.581,149.6338,7363.0
2021-12-23 10:45:00,170.15,170.18,170.02,170.16,4944.0,149.6338,149.6602,149.5194,149.6426,4944.0
2021-12-23 10:50:00,170.22,170.45,170.16,170.37,2432.0,149.6953,149.8976,149.6426,149.8272,2432.0
2021-12-23 10:55:00,170.47,170.47,170.33,170.34,3013.0,149.9152,149.9152,149.7921,149.8009,3013.0
2021-12-23 11:00:00,170.31,170.31,169.87,169.94,6749.0,149.7745,149.7745,149.3875,149.4491,6749.0
2021-12-23 11:05:00,169.84,170.28,169.84,170.15,6585.0,149.3611,149.7481,149.3611,149.6338,6585.0
2021-12-23 11:10:00,170.19,170.32,170.13,170.2,2611.0,149.6689,149.7833,149.6162,149.6777,2611.0
2021-12-23 11:15:00,170.2,170.22,170.05,170.07,3940.0,149.6777,149.6953,149.5458,149.5634,3940.0
2021-12-23 11:20:00,170.02,170.02,169.88,169.92,5280.0,149.5194,149.5194,149.3963,149.4315,5280.0
2021-12-23 11:25:00,169.95,170.24,169.86,170.14,14710.0,149.4579,149.7129,149.3787,149.625,14710.0
2021-12-23 11:30:00,170.12,170.25,169.9,169.98,3567.0,149.6074,149.7217,149.4139,149.4843,3567.0
2021-12-23 11:35:00,169.88,170.03,169.84,169.97,3985.0,149.3963,149.5282,149.3611,149.4755,3985.0
2021-12-23 11:40:00,169.94,169.94,169.84,169.9,2880.0,149.4491,149.4491,149.3611,149.4139,2880.0
2021-12-23 11:45:00,169.89,170.02,169.88,169.93,2507.0,149.4051,149.5194,149.3963,149.4403,2507.0
2021-12-23 11:50:00,169.9,169.9,169.65,169.7,3230.0,149.4139,149.4139,149.1941,149.238,3230.0
2021-12-23 11:55:00,169.66,169.75,169.59,169.7,4403.0,149.2029,149.282,149.1413,149.238,4403.0
2021-12-23 12:00:00,169.71,169.71,169.5,169.61,3088.0,149.2468,149.2468,149.0621,149.1589,3088.0
2021-12-23 12:05:00,169.65,169.66,169.38,169.38,7121.0,149.1941,149.2029,148.9566,148.9566,7121.0
2021-12-23 12:10:00,169.39,169.44,169.18,169.24,17846.0,148.9654,149.0094,148.7807,148.8335,17846.0
2021-12-23 12:15:00,169.25,169.5,169.22,169.45,6786.0,148.8423,149.0621,148.8159,149.0182,6786.0
2021-12-23 12:20:00,169.41,169.41,169.14,169.22,10198.0,148.983,148.983,148.7456,148.8159,10198.0
2021-12-23 12:25:00,169.2,169.25,169.0,169.11,3500.0,148.7983,148.8423,148.6224,148.7192,3500.0
2021-12-23 12:30:00,169.12,169.34,169.04,169.3,3809.0,148.728,148.9214,148.6576,148.8863,3809.0
2021-12-23 12:35:00,169.27,169.33,169.27,169.29,2100.0,148.8599,148.9126,148.8599,148.8775,2100.0
2021-12-23 12:40:00,169.29,169.33,169.18,169.18,5866.0,148.8775,148.9126,148.7807,148.7807,5866.0
2021-12-23 12:45:00,169.17,169.27,169.17,169.23,2579.0,148.7719,148.8599,148.7719,148.8247,2579.0
2021-12-23 12:50:00,169.2,169.29,169.05,169.1,4337.0,148.7983,148.8775,148.6664,148.7104,4337.0
2021-12-23 12:55:00,169.14,169.25,169.12,169.25,2600.0,148.7456,148.8423,148.728,148.8423,2600.0
2021-12-23 13:00:00,169.22,169.26,169.12,169.16,3296.0,148.8159,148.8511,148.728,148.7631,3296.0
2021-12-23 13:05:00,169.23,169.4,169.22,169.22,2788.0,148.8247,148.9742,148.8159,148.8159,2788.0
2021-12-23 13:10:00,169.25,169.25,169.05,169.06,8324.0,148.8423,148.8423,148.6664,148.6752,8324.0
2021-12-23 13:15:00,169.02,169.1,169.02,169.08,3288.0,148.64,148.7104,148.64,148.6928,3288.0
2021-12-23 13:20:00,169.02,169.02,168.81,168.86,4086.0,148.64,148.64,148.4553,148.4993,4086.0
2021-12-23 13:25:00,168.85,168.91,168.84,168.91,1585.0,148.4905,148.5433,148.4817,148.5433,1585.0
2021-12-23 13:30:00,168.86,169.03,168.8,168.99,4305.0,148.4993,148.6488,148.4465,148.6136,4305.0
2021-12-23 13:35:00,169.03,169.1,168.82,168.84,14694.0,148.6488,148.7104,148.4641,148.4817,14694.0
2021-12-23 13:40:00,168.89,169.38,168.89,169.38,15601.0,148.5257,148.9566,148.5257,148.9566,15601.0
2021-12-23 13:45:00,169.31,169.4,169.29,169.36,1908.0,148.8951,148.9742,148.8775,148.939,1908.0
2021-12-23 13:50:00,169.38,169.4,169.26,169.27,956.0,148.9566,148.9742,148.8511,148.8599,956.0
2021-12-23 13:55:00,169.31,169.35,169.13,169.18,4203.0,148.8951,148.9302,148.7368,148.7807,4203.0
2021-12-23 14:00:00,169.21,169.41,169.21,169.39,1619.0,148.8071,148.983,148.8071,148.9654,1619.0
2021-12-23 14:05:00,169.39,169.49,169.29,169.49,2005.0,148.9654,149.0533,148.8775,149.0533,2005.0
2021-12-23 14:10:00,169.45,169.54,169.45,169.46,1500.0,149.0182,149.0973,149.0182,149.027,1500.0
2021-12-23 14:15:00,169.47,169.6,169.42,169.6,2713.0,149.0358,149.1501,148.9918,149.1501,2713.0
2021-12-23 14:20:00,169.61,169.7,169.57,169.63,3253.0,149.1589,149.238,149.1237,149.1765,3253.0
2021-12-23 14:25:00,169.62,169.7,169.54,169.56,6494.0,149.1677,149.238,149.0973,149.1149,6494.0
2021-12-23 14:30:00,169.59,169.67,169.53,169.67,15251.0,149.1413,149.2116,149.0885,149.2116,15251.0
2021-12-23 14:35:00,169.62,169.89,169.42,169.67,19362.0,149.1677,149.4051,148.9918,149.2116,19362.0
2021-12-23 14:40:00,169.7,169.79,169.56,169.78,7627.0,149.238,149.3172,149.1149,149.3084,7627.0
2021-12-23 14:45:00,169.74,170.0,169.74,170.0,2128.0,149.2732,149.5019,149.2732,149.5019,2128.0
2021-12-23 14:50:00,169.89,169.99,169.79,169.8,6574.0,149.4051,149.4931,149.3172,149.326,6574.0
2021-12-23 14:55:00,169.81,170.1,169.77,169.86,8886.0,149.3348,149.5898,149.2996,149.3787,8886.0
2021-12-23 15:00:00,169.95,169.95,169.83,169.83,2039.0,149.4579,149.4579,149.3524,149.3524,2039.0
2021-12-23 15:05:00,169.83,170.05,169.83,170.0,3175.0,149.3524,149.5458,149.3524,149.5019,3175.0
2021-12-23 15:10:00,169.98,170.09,169.94,170.08,3215.0,149.4843,149.581,149.4491,149.5722,3215.0
2021-12-23 15:15:00,170.05,170.14,170.01,170.14,5649.0,149.5458,149.625,149.5106,149.625,5649.0
2021-12-23 15:20:00,170.09,170.15,170.08,170.14,2328.0,149.581,149.6338,149.5722,149.625,2328.0
2021-12-23 15:25:00,170.11,170.21,169.99,170.21,7316.0,149.5986,149.6865,149.4931,149.6865,7316.0
2021-12-23 15:30:00,170.2,170.2,169.98,169.98,5843.0,149.6777,149.6777,149.4843,149.4843,5843.0
2021-12-23 15:35:00,170.02,170.1,169.98,170.03,3824.0,149.5194,149.5898,149.4843,149.5282,3824.0
2021-12-23 15:40:00,170.01,170.06,169.94,170.02,4289.0,149.5106,149.5546,149.4491,149.5194,4289.0
2021-12-23 15:45:00,170.03,170.25,170.02,170.13,7524.0,149.5282,149.7217,149.5194,149.6162,7524.0
2021-12-23 15:50:00,170.15,170.23,169.98,170.01,19791.0,149.6338,149.7041,149.4843,149.5106,19791.0
2021-12-23 15:55:00,170.03,170.11,169.73,169.81,50327.0,149.5282,149.5986,149.2644,149.3348,50327.0
2021-12-27 09:30:00,170.93,172.2,169.78,172.2,16139.0,150.3197,151.4366,149.3084,151.4366,16139.0
2021-12-27 09:35:00,172.45,172.45,171.82,171.86,1925.0,151.6564,151.6564,151.1024,151.1376,1925.0
2021-12-27 09:40:00,171.47,171.64,171.29,171.35,1546.0,150.7946,150.9441,150.6363,150.6891,1546.0
2021-12-27 09:45:00,171.33,171.34,170.72,170.98,1383.0,150.6715,150.6803,150.135,150.3637,1383.0
2021-12-27 09:50:00,171.05,171.49,171.05,171.22,2622.0,150.4252,150.8122,150.4252,150.5748,2622.0
2021-12-27 09:55:00,171.22,171.71,171.13,171.58,3960.0,150.5748,151.0057,150.4956,150.8913,3960.0
2021-12-27 10:00:00,171.66,171.8,171.57,171.73,5785.0,150.9617,151.0848,150.8825,151.0233,5785.0
2021-12-27 10:05:00,171.88,171.88,171.26,171.45,3080.0,151.1552,151.1552,150.6099,150.777,3080.0
2021-12-27 10:10:00,171.55,171.76,171.48,171.56,2591.0,150.865,151.0496,150.8034,150.8738,2591.0
2021-12-27 10:15:00,171.48,171.57,171.27,171.28,4601.0,150.8034,150.8825,150.6187,150.6275,4601.0
2021-12-27 10:20:00,171.27,171.64,171.08,171.19,9003.0,150.6187,150.9441,150.4516,150.5484,9003.0
2021-12-27 10:25:00,171.15,171.32,171.13,171.24,4344.0,150.5132,150.6627,150.4956,150.5923,4344.0
2021-12-27 10:30:00,171.2,171.35,171.12,171.14,8889.0,150.5572,150.6891,150.4868,150.5044,8889.0
2021-12-27 10:35:00,171.15,171.35,171.13,171.35,5328.0,150.5132,150.6891,150.4956,150.6891,5328.0
2021-12-27 10:40:00,171.37,171.47,171.22,171.45,3793.0,150.7067,150.7946,150.5748,150.777,3793.0
2021-12-27 10:45:00,171.45,171.45,171.16,171.31,8063.0,150.777,150.777,150.522,150.6539,8063.0
2021-12-27 10:50:00,171.31,171.37,171.28,171.3,4365.0,150.6539,150.7067,150.6275,150.6451,4365.0
2021-12-27 10:55:00,171.29,171.42,171.26,171.39,1776.0,150.6363,150.7506,150.6099,150.7243,1776.0
2021-12-27 11:00:00,171.42,171.42,171.38,171.4,2112.0,150.7506,150.7506,150.7155,150.733,2112.0
2021-12-27 11:05:00,171.4,171.52,171.4,171.49,997.0,150.733,150.8386,150.733,150.8122,997.0
2021-12-27 11:10:00,171.44,171.45,171.35,171.35,2099.0,150.7682,150.777,150.6891,150.6891,2099.0
2021-12-27 11:15:00,171.42,171.44,171.35,171.4,4065.0,150.7506,150.7682,150.6891,150.733,4065.0
2021-12-27 11:20:00,171.39,171.54,171.39,171.53,1193.0,150.7243,150.8562,150.7243,150.8474,1193.0
2021-12-27 11:25:00,171.48,171.77,171.48,171.65,3824.0,150.8034,151.0584,150.8034,150.9529,3824.0
2021-12-27 11:30:00,171.67,171.7,171.62,171.65,1865.0,150.9705,150.9969,150.9265,150.9529,1865.0
2021-12-27 11:35:00,171.67,171.72,171.62,171.64,1702.0,150.9705,151.0145,150.9265,150.9441,1702.0
2021-12-27 11:40:00,171.66,171.79,171.64,171.79,1952.0,150.9617,151.076,150.9441,151.076,1952.0
2021-12-27 11:45:00,171.75,171.75,171.66,171.69,1700.0,151.0408,151.0408,150.9617,150.9881,1700.0
2021-12-27 11:50:00,171.69,171.73,171.67,171.71,1872.0,150.9881,151.0233,150.9705,151.0057,1872.0
2021-12-27 11:55:00,171.7,171.75,171.68,171.7,2216.0,150.9969,151.0408,150.9793,150.9969,2216.0
2021-12-27 12:00:00,171.78,171.92,171.77,171.92,500.0,151.0672,151.1903,151.0584,151.1903,500.0
2021-12-27 12:05:00,171.89,171.92,171.84,171.91,926.0,151.164,151.1903,151.12,151.1816,926.0
2021-12-27 12:10:00,171.87,171.95,171.85,171.85,1693.0,151.1464,151.2167,151.1288,151.1288,1693.0
2021-12-27 12:15:00,171.81,171.95,171.81,171.93,1389.0,151.0936,151.2167,151.0936,151.1991,1389.0
2021-12-27 12:20:00,171.97,172.04,171.93,171.97,3418.0,151.2343,151.2959,151.1991,151.2343,3418.0
2021-12-27 12:25:00,171.97,171.98,171.92,171.97,2787.0,151.2343,151.2431,151.1903,151.2343,2787.0
2021-12-27 12:30:00,171.89,171.9,171.73,171.73,2370.0,151.164,151.1728,151.0233,151.0233,2370.0
2021-12-27 12:35:00,171.76,171.89,171.76,171.83,1851.0,151.0496,151.164,151.0496,151.1112,1851.0
2021-12-27 12:40:00,171.86,171.98,171.86,171.97,2099.0,151.1376,151.2431,151.1376,151.2343,2099.0
2021-12-27 12:45:00,171.99,172.12,171.98,172.11,1732.0,151.2519,151.3662,151.2431,151.3574,1732.0
2021-12-27 12:50:00,172.08,172.1,171.94,171.94,2569.0,151.3311,151.3486,151.2079,151.2079,2569.0
2021-12-27 12:55:00,171.91,172.01,171.86,171.86,1100.0,151.1816,151.2695,151.1376,151.1376,1100.0
2021-12-27 13:00:00,171.89,172.09,171.88,171.99,2205.0,151.164,151.3398,151.1552,151.2519,2205.0
2021-12-27 13:05:00,172.01,172.19,172.01,172.19,1699.0,151.2695,151.4278,151.2695,151.4278,1699.0
2021-12-27 13:10:00,172.19,172.33,172.15,172.15,3191.0,151.4278,151.5509,151.3926,151.3926,3191.0
2021-12-27 13:15:00,172.1,172.21,171.84,172.21,4440.0,151.3486,151.4454,151.12,151.4454,4440.0
2021-12-27 13:20:00,172.02,172.17,172.02,172.17,1389.0,151.2783,151.4102,151.2783,151.4102,1389.0
2021-12-27 13:25:00,172.15,172.25,172.15,172.2,2326.0,151.3926,151.4806,151.3926,151.4366,2326.0
2021-12-27 13:30:00,172.25,172.27,172.2,172.25,2512.0,151.4806,151.4981,151.4366,151.4806,2512.0
2021-12-27 13:35:00,172.22,172.28,172.2,172.28,2741.0,151.4542,151.5069,151.4366,151.5069,2741.0
2021-12-27 13:40:00,172.25,172.43,172.25,172.38,2133.0,151.4806,151.6389,151.4806,151.5949,2133.0
2021-12-27 13:45:00,172.46,172.49,172.38,172.43,1003.0,151.6652,151.6916,151.5949,151.6389,1003.0
2021-12-27 13:50:00,172.5,172.6,172.47,172.47,3040.0,151.7004,151.7884,151.674,151.674,3040.0
2021-12-27 13:55:00,172.44,172.47,172.27,172.29,4485.0,151.6476,151.674,151.4981,151.5157,4485.0
2021-12-27 14:00:00,172.3,172.33,172.17,172.3,6987.0,151.5245,151.5509,151.4102,151.5245,6987.0
2021-12-27 14:05:00,172.24,172.37,172.23,172.37,1401.0,151.4718,151.5861,151.463,151.5861,1401.0
2021-12-27 14:10:00,172.32,172.32,172.19,172.19,2146.0,151.5421,151.5421,151.4278,151.4278,2146.0
2021-12-27 14:15:00,172.19,172.29,172.15,172.29,2048.0,151.4278,151.5157,151.3926,151.5157,2048.0
2021-12-27 14:20:00,172.33,172.47,172.33,172.47,1801.0,151.5509,151.674,151.5509,151.674,1801.0
2021-12-27 14:25:00,172.46,172.61,172.38,172.38,4016.0,151.6652,151.7971,151.5949,151.5949,4016.0
2021-12-27 14:30:00,172.41,172.54,172.41,172.51,1322.0,151.6213,151.7356,151.6213,151.7092,1322.0
2021-12-27 14:35:00,172.56,172.64,172.56,172.63,1907.0,151.7532,151.8235,151.7532,151.8147,1907.0
2021-12-27 14:40:00,172.62,172.64,172.5,172.61,16615.0,151.8059,151.8235,151.7004,151.7971,16615.0
2021-12-27 14:45:00,172.61,172.61,172.28,172.29,11093.0,151.7971,151.7971,151.5069,151.5157,11093.0
2021-12-27 14:50:00,172.29,172.29,172.11,172.16,3875.0,151.5157,151.5157,151.3574,151.4014,3875.0
2021-12-27 14:55:00,172.2,172.34,172.2,172.29,1902.0,151.4366,151.5597,151.4366,151.5157,1902.0
2021-12-27 15:00:00,172.28,172.33,172.02,172.25,8715.0,151.5069,151.5509,151.2783,151.4806,8715.0
2021-12-27 15:05:00,172.27,172.32,172.13,172.27,8443.0,151.4981,151.5421,151.375,151.4981,8443.0
2021-12-27 15:10:00,172.29,172.37,172.23,172.23,5092.0,151.5157,151.5861,151.463,151.463,5092.0
2021-12-27 15:15:00,172.22,172.44,172.1,172.44,4241.0,151.4542,151.6476,151.3486,151.6476,4241.0
2021-12-27 15:20:00,172.42,172.65,172.41,172.65,12164.0,151.6301,151.8323,151.6213,151.8323,12164.0
2021-12-27 15:25:00,172.66,172.76,172.56,172.76,11428.0,151.8411,151.9291,151.7532,151.9291,11428.0
2021-12-27 15:30:00,172.8,173.22,172.79,173.06,11698.0,151.9642,152.3336,151.9554,152.1929,11698.0
2021-12-27 15:35:00,172.99,173.16,172.86,173.16,13220.0,152.1313,152.2808,152.017,152.2808,13220.0
2021-12-27 15:40:00,173.16,173.2,172.95,173.06,14704.0,152.2808,152.316,152.0962,152.1929,14704.0
2021-12-27 15:45:00,173.06,173.29,173.03,173.25,14256.0,152.1929,152.3952,152.1665,152.36,14256.0
2021-12-27 15:50:00,173.33,173.5,173.26,173.33,24783.0,152.4303,152.5798,152.3688,152.4303,24783.0
2021-12-27 15:55:00,173.37,173.59,173.34,173.46,128890.0,152.4655,152.659,152.4391,152.5447,128890.0
2021-12-28 09:30:00,173.44,173.6,172.79,172.79,6881.0,152.5271,152.6678,151.9554,151.9554,6881.0
2021-12-28 09:35:00,172.63,172.88,172.37,172.88,14730.0,151.8147,152.0346,151.5861,152.0346,14730.0
2021-12-28 09:40:00,172.87,172.96,172.64,172.96,1620.0,152.0258,152.1049,151.8235,152.1049,1620.0
2021-12-28 09:45:00,172.89,173.24,172.85,173.06,3893.0,152.0434,152.3512,152.0082,152.1929,3893.0
2021-12-28 09:50:00,173.08,173.16,173.01,173.03,1000.0,152.2105,152.2808,152.1489,152.1665,1000.0
2021-12-28 09:55:00,173.03,173.56,172.95,173.55,32049.0,152.1665,152.6326,152.0962,152.6238,32049.0
2021-12-28 10:00:00,173.69,173.69,173.0,173.08,7106.0,152.7469,152.7469,152.1401,152.2105,7106.0
2021-12-28 10:05:00,173.08,173.19,172.86,172.9,10207.0,152.2105,152.3072,152.017,152.0522,10207.0
2021-12-28 10:10:00,172.83,173.04,172.78,172.91,2572.0,151.9906,152.1753,151.9467,152.061,2572.0
2021-12-28 10:15:00,172.93,172.99,172.54,172.89,4040.0,152.0786,152.1313,151.7356,152.0434,4040.0
2021-12-28 10:20:00,172.87,172.95,172.66,172.66,3014.0,152.0258,152.0962,151.8411,151.8411,3014.0
2021-12-28 10:25:00,172.59,172.59,172.44,172.58,3895.0,151.7796,151.7796,151.6476,151.7708,3895.0
2021-12-28 10:30:00,172.53,172.54,172.46,172.47,3210.0,151.7268,151.7356,151.6652,151.674,3210.0
2021-12-28 10:35:00,172.48,172.67,172.38,172.51,2485.0,151.6828,151.8499,151.5949,151.7092,2485.0
2021-12-28 10:40:00,172.59,172.64,172.47,172.64,7952.0,151.7796,151.8235,151.674,151.8235,7952.0
2021-12-28 10:45:00,172.64,173.28,172.61,173.28,16998.0,151.8235,152.3864,151.7971,152.3864,16998.0
2021-12-28 10:50:00,173.28,173.42,173.19,173.42,4477.0,152.3864,152.5095,152.3072,152.5095,4477.0
2021-12-28 10:55:00,173.45,173.52,173.08,173.36,23496.0,152.5359,152.5974,152.2105,152.4567,23496.0
2021-12-28 11:00:00,173.3,173.5,173.3,173.38,3912.0,152.404,152.5798,152.404,152.4743,3912.0
2021-12-28 11:05:00,173.49,173.51,173.44,173.51,6635.0,152.571,152.5886,152.5271,152.5886,6635.0
2021-12-28 11:10:00,173.54,173.58,173.45,173.58,7187.0,152.615,152.6502,152.5359,152.6502,7187.0
2021-12-28 11:15:00,173.66,173.66,173.48,173.5,5123.0,152.7205,152.7205,152.5622,152.5798,5123.0
2021-12-28 11:20:00,173.47,173.53,173.31,173.31,13938.0,152.5535,152.6062,152.4127,152.4127,13938.0
2021-12-28 11:25:00,173.34,173.4,173.24,173.25,4778.0,152.4391,152.4919,152.3512,152.36,4778.0
2021-12-28 11:30:00,173.27,173.28,173.04,173.16,4154.0,152.3776,152.3864,152.1753,152.2808,4154.0
2021-12-28 11:35:00,173.26,173.32,173.17,173.22,1328.0,152.3688,152.4215,152.2896,152.3336,1328.0
2021-12-28 11:40:00,173.27,173.3,173.14,173.28,2986.0,152.3776,152.404,152.2632,152.3864,2986.0
2021-12-28 11:45:00,173.24,173.47,173.23,173.45,4626.0,152.3512,152.5535,152.3424,152.5359,4626.0
2021-12-28 11:50:00,173.4,173.5,173.4,173.5,2815.0,152.4919,152.5798,152.4919,152.5798,2815.0
2021-12-28 11:55:00,173.5,173.63,173.47,173.51,8670.0,152.5798,152.6942,152.5535,152.5886,8670.0
2021-12-28 12:00:00,173.47,173.5,173.42,173.47,3365.0,152.5535,152.5798,152.5095,152.5535,3365.0
2021-12-28 12:05:00,173.39,173.5,173.38,173.45,6891.0,152.4831,152.5798,152.4743,152.5359,6891.0
2021-12-28 12:10:00,173.46,173.48,173.34,173.38,3423.0,152.5447,152.5622,152.4391,152.4743,3423.0
2021-12-28 12:15:00,173.35,173.37,173.16,173.16,5529.0,152.4479,152.4655,152.2808,152.2808,5529.0
2021-12-28 12:20:00,173.22,173.29,173.13,173.17,2281.0,152.3336,152.3952,152.2544,152.2896,2281.0
2021-12-28 12:25:00,173.21,173.21,173.0,173.01,3830.0,152.3248,152.3248,152.1401,152.1489,3830.0
2021-12-28 12:30:00,173.01,173.1,172.84,172.86,4698.0,152.1489,152.2281,151.9994,152.017,4698.0
2021-12-28 12:35:00,172.94,173.2,172.94,173.2,1849.0,152.0874,152.316,152.0874,152.316,1849.0
2021-12-28 12:40:00,173.13,173.13,173.04,173.08,1857.0,152.2544,152.2544,152.1753,152.2105,1857.0
2021-12-28 12:45:00,173.12,173.16,173.03,173.07,2996.0,152.2457,152.2808,152.1665,152.2017,2996.0
2021-12-28 12:50:00,173.07,173.16,173.07,173.16,2042.0,152.2017,152.2808,152.2017,152.2808,2042.0
2021-12-28 12:55:00,173.07,173.19,173.06,173.19,4071.0,152.2017,152.3072,152.1929,152.3072,4071.0
2021-12-28 13:00:00,173.21,173.33,173.2,173.28,3084.0,152.3248,152.4303,152.316,152.3864,3084.0
2021-12-28 13:05:00,173.25,173.44,173.24,173.44,14872.0,152.36,152.5271,152.3512,152.5271,14872.0
2021-12-28 13:10:00,173.5,173.5,173.38,173.38,4075.0,152.5798,152.5798,152.4743,152.4743,4075.0
2021-12-28 13:15:00,173.42,173.52,173.42,173.5,6359.0,152.5095,152.5974,152.5095,152.5798,6359.0
2021-12-28 13:20:00,173.5,173.53,173.29,173.44,5047.0,152.5798,152.6062,152.3952,152.5271,5047.0
2021-12-28 13:25:00,173.42,173.5,173.41,173.46,3520.0,152.5095,152.5798,152.5007,152.5447,3520.0
2021-12-28 13:30:00,173.38,173.41,173.31,173.4,3074.0,152.4743,152.5007,152.4127,152.4919,3074.0
2021-12-28 13:35:00,173.35,173.42,173.24,173.28,3503.0,152.4479,152.5095,152.3512,152.3864,3503.0
2021-12-28 13:40:00,173.31,173.46,173.3,173.39,2713.0,152.4127,152.5447,152.404,152.4831,2713.0
2021-12-28 13:45:00,173.4,173.5,173.39,173.45,1407.0,152.4919,152.5798,152.4831,152.5359,1407.0
2021-12-28 13:50:00,173.49,173.5,173.43,173.45,3276.0,152.571,152.5798,152.5183,152.5359,3276.0
2021-12-28 13:55:00,173.43,173.58,173.43,173.58,4471.0,152.5183,152.6502,152.5183,152.6502,4471.0
2021-12-28 14:00:00,173.58,173.63,173.45,173.45,3378.0,152.6502,152.6942,152.5359,152.5359,3378.0
2021-12-28 14:05:00,173.5,173.52,173.44,173.5,3465.0,152.5798,152.5974,152.5271,152.5798,3465.0
2021-12-28 14:10:00,173.47,173.47,173.35,173.41,6205.0,152.5535,152.5535,152.4479,152.5007,6205.0
2021-12-28 14:15:00,173.42,173.5,173.4,173.47,4016.0,152.5095,152.5798,152.4919,152.5535,4016.0
2021-12-28 14:20:00,173.5,173.64,173.49,173.57,4984.0,152.5798,152.703,152.571,152.6414,4984.0
2021-12-28 14:25:00,173.56,173.56,173.47,173.5,2900.0,152.6326,152.6326,152.5535,152.5798,2900.0
2021-12-28 14:30:00,173.5,173.52,173.45,173.48,3257.0,152.5798,152.5974,152.5359,152.5622,3257.0
2021-12-28 14:35:00,173.43,173.5,173.41,173.46,4489.0,152.5183,152.5798,152.5007,152.5447,4489.0
2021-12-28 14:40:00,173.49,173.62,173.49,173.57,3860.0,152.571,152.6854,152.571,152.6414,3860.0
2021-12-28 14:45:00,173.58,173.6,173.49,173.58,3954.0,152.6502,152.6678,152.571,152.6502,3954.0
2021-12-28 14:50:00,173.61,173.8,173.59,173.72,4848.0,152.6766,152.8437,152.659,152.7733,4848.0
2021-12-28 14:55:00,173.7,173.85,173.6,173.85,3293.0,152.7557,152.8876,152.6678,152.8876,3293.0
2021-12-28 15:00:00,173.86,174.1,173.84,174.06,4945.0,152.8964,153.1075,152.8788,153.0723,4945.0
2021-12-28 15:05:00,174.04,174.33,174.03,174.27,7199.0,153.0547,153.3098,153.0459,153.257,7199.0
2021-12-28 15:10:00,174.24,174.24,173.98,174.12,2695.0,153.2306,153.2306,153.002,153.1251,2695.0
2021-12-28 15:15:00,174.09,174.14,173.88,173.98,4439.0,153.0987,153.1427,152.914,153.002,4439.0
2021-12-28 15:20:00,173.94,174.11,173.93,174.06,6078.0,152.9668,153.1163,152.958,153.0723,6078.0
2021-12-28 15:25:00,174.08,174.23,174.07,174.22,36034.0,153.0899,153.2218,153.0811,153.213,36034.0
2021-12-28 15:30:00,174.26,174.4,174.22,174.38,14345.0,153.2482,153.3713,153.213,153.3537,14345.0
2021-12-28 15:35:00,174.38,174.41,174.17,174.31,16425.0,153.3537,153.3801,153.169,153.2922,16425.0
2021-12-28 15:40:00,174.32,174.72,174.3,174.43,12706.0,153.301,153.6527,153.2834,153.3977,12706.0
2021-12-28 15:45:00,174.43,174.68,174.43,174.64,8993.0,153.3977,153.6176,153.3977,153.5824,8993.0
2021-12-28 15:50:00,174.64,174.71,174.44,174.71,26794.0,153.5824,153.6439,153.4065,153.6439,26794.0
2021-12-28 15:55:00,174.72,174.96,174.72,174.82,51143.0,153.6527,153.8638,153.6527,153.7407,51143.0
2021-12-29 09:30:00,175.07,175.07,174.02,174.31,10817.0,153.9605,153.9605,153.0371,153.2922,10817.0
2021-12-29 09:35:00,174.4,174.84,174.32,174.51,9763.0,153.3713,153.7583,153.301,153.4681,9763.0
2021-12-29 09:40:00,174.51,175.26,174.48,175.02,5059.0,153.4681,154.1276,153.4417,153.9166,5059.0
2021-12-29 09:45:00,175.11,175.24,174.65,175.2,16687.0,153.9957,154.11,153.5912,154.0749,16687.0
2021-12-29 09:50:00,175.2,175.45,174.8,174.83,27466.0,154.0749,154.2947,153.7231,153.7495,27466.0
2021-12-29 09:55:00,175.02,175.21,174.98,175.08,21883.0,153.9166,154.0836,153.8814,153.9693,21883.0
2021-12-29 10:00:00,175.06,175.06,174.37,174.53,6444.0,153.9517,153.9517,153.3449,153.4856,6444.0
2021-12-29 10:05:00,174.54,174.68,174.46,174.67,2020.0,153.4944,153.6176,153.4241,153.6088,2020.0
2021-12-29 10:10:00,174.62,174.65,174.48,174.61,2452.0,153.5648,153.5912,153.4417,153.556,2452.0
2021-12-29 10:15:00,174.59,174.71,174.59,174.66,988.0,153.5384,153.6439,153.5384,153.6,988.0
2021-12-29 10:20:00,174.74,174.79,174.5,174.63,1900.0,153.6703,153.7143,153.4593,153.5736,1900.0
2021-12-29 10:25:00,174.58,174.62,174.41,174.42,2281.0,153.5296,153.5648,153.3801,153.3889,2281.0
2021-12-29 10:30:00,174.34,174.51,174.25,174.35,3543.0,153.3185,153.4681,153.2394,153.3273,3543.0
2021-12-29 10:35:00,174.5,174.52,174.38,174.4,1902.0,153.4593,153.4768,153.3537,153.3713,1902.0
2021-12-29 10:40:00,174.53,174.67,174.51,174.51,1674.0,153.4856,153.6088,153.4681,153.4681,1674.0
2021-12-29 10:45:00,174.67,174.68,174.48,174.49,1978.0,153.6088,153.6176,153.4417,153.4505,1978.0
2021-12-29 10:50:00,174.6,174.6,174.36,174.56,1840.0,153.5472,153.5472,153.3361,153.512,1840.0
2021-12-29 10:55:00,174.58,174.64,174.58,174.64,617.0,153.5296,153.5824,153.5296,153.5824,617.0
2021-12-29 11:00:00,174.54,174.66,174.5,174.5,844.0,153.4944,153.6,153.4593,153.4593,844.0
2021-12-29 11:05:00,174.55,174.55,174.38,174.41,976.0,153.5032,153.5032,153.3537,153.3801,976.0
2021-12-29 11:10:00,174.58,174.62,174.48,174.48,851.0,153.5296,153.5648,153.4417,153.4417,851.0
2021-12-29 11:15:00,174.61,174.87,174.56,174.72,2850.0,153.556,153.7846,153.512,153.6527,2850.0
2021-12-29 11:20:00,174.71,174.92,174.61,174.67,2129.0,153.6439,153.8286,153.556,153.6088,2129.0
2021-12-29 11:25:00,174.64,174.77,174.64,174.77,1140.0,153.5824,153.6967,153.5824,153.6967,1140.0
2021-12-29 11:30:00,174.84,174.97,174.84,174.89,500.0,153.7583,153.8726,153.7583,153.8022,500.0
2021-12-29 11:35:00,175.02,175.03,174.97,174.97,1733.0,153.9166,153.9254,153.8726,153.8726,1733.0
2021-12-29 11:40:00,174.88,175.08,174.88,175.08,1182.0,153.7934,153.9693,153.7934,153.9693,1182.0
2021-12-29 11:45:00,175.18,175.3,175.11,175.3,2069.0,154.0573,154.1628,153.9957,154.1628,2069.0
2021-12-29 11:50:00,175.3,175.34,175.25,175.3,1461.0,154.1628,154.198,154.1188,154.1628,1461.0
2021-12-29 11:55:00,175.37,175.4,175.16,175.16,2123.0,154.2244,154.2507,154.0397,154.0397,2123.0
2021-12-29 12:00:00,175.21,175.25,175.0,175.12,1607.0,154.0836,154.1188,153.899,154.0045,1607.0
2021-12-29 12:05:00,175.06,175.14,175.05,175.05,775.0,153.9517,154.0221,153.9429,153.9429,775.0
2021-12-29 12:10:00,175.01,175.09,174.97,174.99,1785.0,153.9078,153.9781,153.8726,153.8902,1785.0
2021-12-29 12:15:00,174.96,175.11,174.94,175.05,3018.0,153.8638,153.9957,153.8462,153.9429,3018.0
2021-12-29 12:20:00,175.06,175.08,174.99,175.06,2106.0,153.9517,153.9693,153.8902,153.9517,2106.0
2021-12-29 12:25:00,174.99,175.2,174.87,175.04,2528.0,153.8902,154.0749,153.7846,153.9341,2528.0
2021-12-29 12:30:00,175.03,175.13,175.03,175.08,1100.0,153.9254,154.0133,153.9254,153.9693,1100.0
2021-12-29 12:35:00,175.08,175.18,174.99,174.99,1169.0,153.9693,154.0573,153.8902,153.8902,1169.0
2021-12-29 12:40:00,175.01,175.02,174.72,174.73,1484.0,153.9078,153.9166,153.6527,153.6615,1484.0
2021-12-29 12:45:00,174.81,174.85,174.65,174.77,3638.0,153.7319,153.7671,153.5912,153.6967,3638.0
2021-12-29 12:50:00,174.77,174.85,174.77,174.83,636.0,153.6967,153.7671,153.6967,153.7495,636.0
2021-12-29 12:55:00,174.82,174.82,174.71,174.71,965.0,153.7407,153.7407,153.6439,153.6439,965.0
2021-12-29 13:00:00,174.67,174.8,174.67,174.74,1059.0,153.6088,153.7231,153.6088,153.6703,1059.0
2021-12-29 13:05:00,174.78,174.78,174.61,174.65,22523.0,153.7055,153.7055,153.556,153.5912,22523.0
2021-12-29 13:10:00,174.67,174.75,174.67,174.74,700.0,153.6088,153.6791,153.6088,153.6703,700.0
2021-12-29 13:15:00,174.72,174.78,174.69,174.78,512.0,153.6527,153.7055,153.6263,153.7055,512.0
2021-12-29 13:20:00,174.72,174.75,174.68,174.74,800.0,153.6527,153.6791,153.6176,153.6703,800.0
2021-12-29 13:25:00,174.76,174.82,174.72,174.75,2358.0,153.6879,153.7407,153.6527,153.6791,2358.0
2021-12-29 13:30:00,174.87,174.91,174.85,174.85,505.0,153.7846,153.8198,153.7671,153.7671,505.0
2021-12-29 13:35:00,174.85,174.91,174.82,174.9,3170.0,153.7671,153.8198,153.7407,153.811,3170.0
2021-12-29 13:40:00,174.88,174.97,174.87,174.92,1276.0,153.7934,153.8726,153.7846,153.8286,1276.0
2021-12-29 13:45:00,174.93,174.99,174.93,174.99,302.0,153.8374,153.8902,153.8374,153.8902,302.0
2021-12-29 13:50:00,174.94,175.03,174.84,175.03,4446.0,153.8462,153.9254,153.7583,153.9254,4446.0
2021-12-29 13:55:00,175.1,175.15,175.1,175.15,400.0,153.9869,154.0309,153.9869,154.0309,400.0
2021-12-29 14:00:00,175.11,175.18,175.05,175.08,985.0,153.9957,154.0573,153.9429,153.9693,985.0
2021-12-29 14:05:00,175.15,175.15,175.0,175.05,3191.0,154.0309,154.0309,153.899,153.9429,3191.0
2021-12-29 14:10:00,175.08,175.13,175.0,175.12,2531.0,153.9693,154.0133,153.899,154.0045,2531.0
2021-12-29 14:15:00,175.17,175.17,175.09,175.1,1406.0,154.0485,154.0485,153.9781,153.9869,1406.0
2021-12-29 14:20:00,175.08,175.25,175.07,175.18,1592.0,153.9693,154.1188,153.9605,154.0573,1592.0
2021-12-29 14:25:00,175.14,175.17,174.96,174.97,3304.0,154.0221,154.0485,153.8638,153.8726,3304.0
2021-12-29 14:30:00,175.03,175.24,175.03,175.24,4174.0,153.9254,154.11,153.9254,154.11,4174.0
2021-12-29 14:35:00,175.14,175.3,175.13,175.23,3233.0,154.0221,154.1628,154.0133,154.1012,3233.0
2021-12-29 14:40:00,175.29,175.4,175.24,175.38,3765.0,154.154,154.2507,154.11,154.2331,3765.0
2021-12-29 14:45:00,175.3,175.3,175.19,175.19,1289.0,154.1628,154.1628,154.0661,154.0661,1289.0
2021-12-29 14:50:00,175.13,175.13,175.03,175.09,1995.0,154.0133,154.0133,153.9254,153.9781,1995.0
2021-12-29 14:55:00,175.05,175.16,174.98,175.03,1946.0,153.9429,154.0397,153.8814,153.9254,1946.0
2021-12-29 15:00:00,175.05,175.21,175.05,175.2,1747.0,153.9429,154.0836,153.9429,154.0749,1747.0
2021-12-29 15:05:00,175.19,175.28,175.17,175.23,3026.0,154.0661,154.1452,154.0485,154.1012,3026.0
2021-12-29 15:10:00,175.19,175.32,175.18,175.25,2395.0,154.0661,154.1804,154.0573,154.1188,2395.0
2021-12-29 15:15:00,175.26,175.4,175.26,175.39,3314.0,154.1276,154.2507,154.1276,154.2419,3314.0
2021-12-29 15:20:00,175.4,175.47,175.39,175.47,1201.0,154.2507,154.3123,154.2419,154.3123,1201.0
2021-12-29 15:25:00,175.45,175.72,175.45,175.63,4958.0,154.2947,154.5322,154.2947,154.453,4958.0
2021-12-29 15:30:00,175.57,175.76,175.57,175.76,5232.0,154.4002,154.5673,154.4002,154.5673,5232.0
2021-12-29 15:35:00,175.77,175.77,175.6,175.67,6993.0,154.5761,154.5761,154.4266,154.4882,6993.0
2021-12-29 15:40:00,175.74,175.82,175.72,175.75,6778.0,154.5497,154.6201,154.5322,154.5585,6778.0
2021-12-29 15:45:00,175.75,176.01,175.74,175.87,15714.0,154.5585,154.7872,154.5497,154.6641,15714.0
2021-12-29 15:50:00,175.9,175.94,175.65,175.65,13053.0,154.6904,154.7256,154.4706,154.4706,13053.0
2021-12-29 15:55:00,175.66,175.66,175.25,175.31,25932.0,154.4794,154.4794,154.1188,154.1716,25932.0
2021-12-30 09:30:00,175.33,176.0,175.33,175.77,9238.0,154.1892,154.7784,154.1892,154.5761,9238.0
2021-12-30 09:35:00,175.88,175.9,175.32,175.41,4196.0,154.6729,154.6904,154.1804,154.2595,4196.0
2021-12-30 09:40:00,175.36,175.62,175.32,175.44,3620.0,154.2156,154.4442,154.1804,154.2859,3620.0
2021-12-30 09:45:00,175.54,175.7,175.36,175.37,8559.0,154.3739,154.5146,154.2156,154.2244,8559.0
2021-12-30 09:50:00,175.44,175.89,175.42,175.89,2637.0,154.2859,154.6817,154.2683,154.6817,2637.0
2021-12-30 09:55:00,175.76,175.76,175.37,175.45,8045.0,154.5673,154.5673,154.2244,154.2947,8045.0
2021-12-30 10:00:00,175.28,175.44,175.22,175.24,7431.0,154.1452,154.2859,154.0924,154.11,7431.0
2021-12-30 10:05:00,175.26,175.46,175.22,175.46,2292.0,154.1276,154.3035,154.0924,154.3035,2292.0
2021-12-30 10:10:00,175.47,175.53,175.37,175.53,2768.0,154.3123,154.3651,154.2244,154.3651,2768.0
2021-12-30 10:15:00,175.61,175.63,175.45,175.49,2163.0,154.4354,154.453,154.2947,154.3299,2163.0
2021-12-30 10:20:00,175.45,175.53,175.18,175.18,3789.0,154.2947,154.3651,154.0573,154.0573,3789.0
2021-12-30 10:25:00,175.3,175.52,175.18,175.4,2185.0,154.1628,154.3563,154.0573,154.2507,2185.0
2021-12-30 10:30:00,175.52,175.52,175.28,175.3,1002.0,154.3563,154.3563,154.1452,154.1628,1002.0
2021-12-30 10:35:00,175.34,175.38,175.29,175.31,1258.0,154.198,154.2331,154.154,154.1716,1258.0
2021-12-30 10:40:00,175.35,175.4,175.25,175.25,2474.0,154.2068,154.2507,154.1188,154.1188,2474.0
2021-12-30 10:45:00,175.28,175.37,175.28,175.37,1980.0,154.1452,154.2244,154.1452,154.2244,1980.0
2021-12-30 10:50:00,175.4,175.63,175.4,175.53,2874.0,154.2507,154.453,154.2507,154.3651,2874.0
2021-12-30 10:55:00,175.52,175.52,175.35,175.35,1049.0,154.3563,154.3563,154.2068,154.2068,1049.0
2021-12-30 11:00:00,175.46,175.6,175.46,175.49,2110.0,154.3035,154.4266,154.3035,154.3299,2110.0
2021-12-30 11:05:00,175.46,175.8,175.43,175.8,7968.0,154.3035,154.6025,154.2771,154.6025,7968.0
2021-12-30 11:10:00,175.81,175.91,175.79,175.9,860.0,154.6113,154.6992,154.5937,154.6904,860.0
2021-12-30 11:15:00,176.07,176.24,175.97,176.15,5637.0,154.84,154.9895,154.752,154.9103,5637.0
2021-12-30 11:20:00,176.18,176.18,176.06,176.1,5826.0,154.9367,154.9367,154.8312,154.8663,5826.0
2021-12-30 11:25:00,176.1,176.1,175.93,175.96,3661.0,154.8663,154.8663,154.7168,154.7432,3661.0
2021-12-30 11:30:00,175.9,175.95,175.84,175.84,1121.0,154.6904,154.7344,154.6377,154.6377,1121.0
2021-12-30 11:35:00,175.81,175.86,175.78,175.78,2786.0,154.6113,154.6553,154.5849,154.5849,2786.0
2021-12-30 11:40:00,175.68,175.72,175.61,175.7,2218.0,154.497,154.5322,154.4354,154.5146,2218.0
2021-12-30 11:45:00,175.66,175.66,175.45,175.46,1702.0,154.4794,154.4794,154.2947,154.3035,1702.0
2021-12-30 11:50:00,175.41,175.52,175.36,175.52,3544.0,154.2595,154.3563,154.2156,154.3563,3544.0
2021-12-30 11:55:00,175.45,175.45,175.35,175.42,1790.0,154.2947,154.2947,154.2068,154.2683,1790.0
2021-12-30 12:00:00,175.43,175.53,175.41,175.51,2775.0,154.2771,154.3651,154.2595,154.3475,2775.0
2021-12-30 12:05:00,175.55,175.55,175.44,175.45,1750.0,154.3827,154.3827,154.2859,154.2947,1750.0
2021-12-30 12:10:00,175.41,175.42,175.32,175.39,2385.0,154.2595,154.2683,154.1804,154.2419,2385.0
2021-12-30 12:15:00,175.37,175.45,175.36,175.44,2123.0,154.2244,154.2947,154.2156,154.2859,2123.0
2021-12-30 12:20:00,175.46,175.49,175.42,175.45,1495.0,154.3035,154.3299,154.2683,154.2947,1495.0
2021-12-30 12:25:00,175.51,175.59,175.51,175.59,1566.0,154.3475,154.4178,154.3475,154.4178,1566.0
2021-12-30 12:30:00,175.6,175.8,175.6,175.8,2721.0,154.4266,154.6025,154.4266,154.6025,2721.0
2021-12-30 12:35:00,175.79,175.83,175.73,175.83,2062.0,154.5937,154.6289,154.5409,154.6289,2062.0
2021-12-30 12:40:00,175.86,175.86,175.77,175.86,1299.0,154.6553,154.6553,154.5761,154.6553,1299.0
2021-12-30 12:45:00,175.88,175.9,175.73,175.73,2784.0,154.6729,154.6904,154.5409,154.5409,2784.0
2021-12-30 12:50:00,175.64,175.67,175.63,175.65,1929.0,154.4618,154.4882,154.453,154.4706,1929.0
2021-12-30 12:55:00,175.66,175.71,175.61,175.67,1338.0,154.4794,154.5234,154.4354,154.4882,1338.0
2021-12-30 13:00:00,175.69,175.71,175.59,175.64,2162.0,154.5058,154.5234,154.4178,154.4618,2162.0
2021-12-30 13:05:00,175.6,175.6,175.55,175.57,1665.0,154.4266,154.4266,154.3827,154.4002,1665.0
2021-12-30 13:10:00,175.56,175.7,175.56,175.68,2096.0,154.3914,154.5146,154.3914,154.497,2096.0
2021-12-30 13:15:00,175.68,175.7,175.65,175.68,829.0,154.497,154.5146,154.4706,154.497,829.0
2021-12-30 13:20:00,175.7,175.84,175.67,175.82,3256.0,154.5146,154.6377,154.4882,154.6201,3256.0
2021-12-30 13:25:00,175.75,175.9,175.75,175.86,1679.0,154.5585,154.6904,154.5585,154.6553,1679.0
2021-12-30 13:30:00,175.84,175.88,175.8,175.88,1345.0,154.6377,154.6729,154.6025,154.6729,1345.0
2021-12-30 13:35:00,175.85,175.9,175.81,175.9,2868.0,154.6465,154.6904,154.6113,154.6904,2868.0
2021-12-30 13:40:00,175.97,176.12,175.94,176.12,1330.0,154.752,154.8839,154.7256,154.8839,1330.0
2021-12-30 13:45:00,176.12,176.27,176.11,176.2,3467.0,154.8839,155.0158,154.8751,154.9543,3467.0
2021-12-30 13:50:00,176.18,176.28,176.18,176.26,3059.0,154.9367,155.0246,154.9367,155.007,3059.0
2021-12-30 13:55:00,176.36,176.36,176.19,176.19,1746.0,155.095,155.095,154.9455,154.9455,1746.0
2021-12-30 14:00:00,176.25,176.29,176.21,176.27,1775.0,154.9982,155.0334,154.9631,155.0158,1775.0
2021-12-30 14:05:00,176.31,176.33,176.26,176.31,1594.0,155.051,155.0686,155.007,155.051,1594.0
2021-12-30 14:10:00,176.22,176.25,176.15,176.15,2791.0,154.9719,154.9982,154.9103,154.9103,2791.0
2021-12-30 14:15:00,176.15,176.38,176.14,176.36,7599.0,154.9103,155.1126,154.9015,155.095,7599.0
2021-12-30 14:20:00,176.34,176.36,176.26,176.29,1747.0,155.0774,155.095,155.007,155.0334,1747.0
2021-12-30 14:25:00,176.26,176.31,176.25,176.31,2457.0,155.007,155.051,154.9982,155.051,2457.0
2021-12-30 14:30:00,176.29,176.29,176.22,176.28,3400.0,155.0334,155.0334,154.9719,155.0246,3400.0
2021-12-30 14:35:00,176.26,176.27,176.14,176.26,4289.0,155.007,155.0158,154.9015,155.007,4289.0
2021-12-30 14:40:00,176.26,176.29,176.1,176.29,4312.0,155.007,155.0334,154.8663,155.0334,4312.0
2021-12-30 14:45:00,176.3,176.4,176.27,176.31,3542.0,155.0422,155.1302,155.0158,155.051,3542.0
2021-12-30 14:50:00,176.34,176.43,176.23,176.24,3214.0,155.0774,155.1565,154.9807,154.9895,3214.0
2021-12-30 14:55:00,176.24,176.35,176.22,176.28,3788.0,154.9895,155.0862,154.9719,155.0246,3788.0
2021-12-30 15:00:00,176.24,176.25,176.05,176.09,3224.0,154.9895,154.9982,154.8224,154.8575,3224.0
2021-12-30 15:05:00,176.07,176.15,176.05,176.09,2373.0,154.84,154.9103,154.8224,154.8575,2373.0
2021-12-30 15:10:00,176.1,176.28,176.04,176.27,1896.0,154.8663,155.0246,154.8136,155.0158,1896.0
2021-12-30 15:15:00,176.33,176.45,176.28,176.45,2059.0,155.0686,155.1741,155.0246,155.1741,2059.0
2021-12-30 15:20:00,176.49,176.53,176.27,176.39,4230.0,155.2093,155.2445,155.0158,155.1214,4230.0
2021-12-30 15:25:00,176.39,176.51,176.39,176.4,3501.0,155.1214,155.2269,155.1214,155.1302,3501.0
2021-12-30 15:30:00,176.4,176.47,176.26,176.31,4029.0,155.1302,155.1917,155.007,155.051,4029.0
2021-12-30 15:35:00,176.28,176.37,176.23,176.33,3443.0,155.0246,155.1038,154.9807,155.0686,3443.0
2021-12-30 15:40:00,176.26,176.3,176.05,176.06,4316.0,155.007,155.0422,154.8224,154.8312,4316.0
2021-12-30 15:45:00,176.08,176.18,175.89,176.0,8523.0,154.8487,154.9367,154.6817,154.7784,8523.0
2021-12-30 15:50:00,175.96,176.01,175.76,175.86,14732.0,154.7432,154.7872,154.5673,154.6553,14732.0
2021-12-30 15:55:00,175.9,176.18,175.82,176.05,41485.0,154.6904,154.9367,154.6201,154.8224,41485.0
2021-12-31 09:30:00,176.54,176.54,176.1,176.1,5147.0,155.2533,155.2533,154.8663,154.8663,5147.0
2021-12-31 09:35:00,176.36,176.86,176.34,176.86,800.0,155.095,155.5347,155.0774,155.5347,800.0
2021-12-31 09:40:00,176.67,177.1,176.62,176.73,3186.0,155.3676,155.7458,155.3236,155.4204,3186.0
2021-12-31 09:45:00,176.62,176.7,176.33,176.49,1160.0,155.3236,155.394,155.0686,155.2093,1160.0
2021-12-31 09:50:00,176.54,176.71,176.48,176.61,3321.0,155.2533,155.4028,155.2005,155.3148,3321.0
2021-12-31 09:55:00,176.71,176.79,176.48,176.61,2439.0,155.4028,155.4731,155.2005,155.3148,2439.0
2021-12-31 10:00:00,176.61,177.16,176.61,176.97,1918.0,155.3148,155.7985,155.3148,155.6314,1918.0
2021-12-31 10:05:00,176.96,177.09,176.91,177.04,3718.0,155.6226,155.737,155.5787,155.693,3718.0
2021-12-31 10:10:00,177.15,177.3,177.11,177.2,6590.0,155.7897,155.9216,155.7546,155.8337,6590.0
2021-12-31 10:15:00,177.35,177.38,177.2,177.22,2451.0,155.9656,155.992,155.8337,155.8513,2451.0
2021-12-31 10:20:00,177.34,177.42,177.22,177.22,1933.0,155.9568,156.0272,155.8513,155.8513,1933.0
2021-12-31 10:25:00,177.32,177.32,177.13,177.13,1917.0,155.9392,155.9392,155.7721,155.7721,1917.0
2021-12-31 10:30:00,177.1,177.18,176.8,176.82,2069.0,155.7458,155.8161,155.4819,155.4995,2069.0
2021-12-31 10:35:00,176.84,176.9,176.72,176.88,1522.0,155.5171,155.5699,155.4116,155.5523,1522.0
2021-12-31 10:40:00,176.85,176.93,176.6,176.74,3599.0,155.5259,155.5963,155.306,155.4292,3599.0
2021-12-31 10:45:00,176.72,176.72,176.55,176.7,1563.0,155.4116,155.4116,155.2621,155.394,1563.0
2021-12-31 10:50:00,176.9,177.0,176.9,176.99,200.0,155.5699,155.6578,155.5699,155.649,200.0
2021-12-31 10:55:00,177.11,177.12,177.06,177.11,1400.0,155.7546,155.7633,155.7106,155.7546,1400.0
2021-12-31 11:00:00,177.11,177.17,176.96,177.06,3540.0,155.7546,155.8073,155.6226,155.7106,3540.0
2021-12-31 11:05:00,176.99,177.08,176.86,176.9,3902.0,155.649,155.7282,155.5347,155.5699,3902.0
2021-12-31 11:10:00,176.89,177.18,176.89,177.1,750.0,155.5611,155.8161,155.5611,155.7458,750.0
2021-12-31 11:15:00,177.04,177.17,176.81,176.81,3439.0,155.693,155.8073,155.4907,155.4907,3439.0
2021-12-31 11:20:00,176.74,176.79,176.63,176.63,1511.0,155.4292,155.4731,155.3324,155.3324,1511.0
2021-12-31 11:25:00,176.68,176.68,176.58,176.64,1230.0,155.3764,155.3764,155.2885,155.3412,1230.0
2021-12-31 11:30:00,176.59,176.8,176.56,176.8,1201.0,155.2973,155.4819,155.2709,155.4819,1201.0
2021-12-31 11:35:00,176.81,176.85,176.68,176.76,2276.0,155.4907,155.5259,155.3764,155.4468,2276.0
2021-12-31 11:40:00,176.72,176.86,176.72,176.86,2402.0,155.4116,155.5347,155.4116,155.5347,2402.0
2021-12-31 11:45:00,176.88,176.89,176.78,176.78,1673.0,155.5523,155.5611,155.4643,155.4643,1673.0
2021-12-31 11:50:00,176.87,176.89,176.82,176.87,901.0,155.5435,155.5611,155.4995,155.5435,901.0
2021-12-31 11:55:00,176.94,176.98,176.78,176.83,2276.0,155.605,155.6402,155.4643,155.5083,2276.0
2021-12-31 12:00:00,176.93,176.95,176.85,176.91,2131.0,155.5963,155.6138,155.5259,155.5787,2131.0
2021-12-31 12:05:00,176.89,176.94,176.85,176.85,400.0,155.5611,155.605,155.5259,155.5259,400.0
2021-12-31 12:10:00,176.91,176.92,176.89,176.89,775.0,155.5787,155.5875,155.5611,155.5611,775.0
2021-12-31 12:15:00,176.87,176.88,176.78,176.83,1807.0,155.5435,155.5523,155.4643,155.5083,1807.0
2021-12-31 12:20:00,176.78,176.86,176.74,176.84,915.0,155.4643,155.5347,155.4292,155.5171,915.0
2021-12-31 12:25:00,176.89,176.89,176.85,176.85,1943.0,155.5611,155.5611,155.5259,155.5259,1943.0
2021-12-31 12:30:00,176.89,176.91,176.82,176.88,3656.0,155.5611,155.5787,155.4995,155.5523,3656.0
2021-12-31 12:35:00,176.95,177.02,176.95,177.01,1147.0,155.6138,155.6754,155.6138,155.6666,1147.0
2021-12-31 12:40:00,177.03,177.23,176.96,177.22,1490.0,155.6842,155.8601,155.6226,155.8513,1490.0
2021-12-31 12:45:00,177.23,177.29,177.19,177.28,815.0,155.8601,155.9128,155.8249,155.9041,815.0
2021-12-31 12:50:00,177.27,177.43,177.16,177.26,3129.0,155.8953,156.036,155.7985,155.8865,3129.0
2021-12-31 12:55:00,177.24,177.25,177.19,177.25,500.0,155.8689,155.8777,155.8249,155.8777,500.0
2021-12-31 13:00:00,177.27,177.34,177.18,177.34,2055.0,155.8953,155.9568,155.8161,155.9568,2055.0
2021-12-31 13:05:00,177.32,177.35,177.32,177.35,327.0,155.9392,155.9656,155.9392,155.9656,327.0
2021-12-31 13:10:00,177.33,177.42,177.33,177.42,300.0,155.948,156.0272,155.948,156.0272,300.0
2021-12-31 13:15:00,177.41,177.45,177.32,177.32,2712.0,156.0184,156.0536,155.9392,155.9392,2712.0
2021-12-31 13:20:00,177.25,177.32,177.23,177.32,1541.0,155.8777,155.9392,155.8601,155.9392,1541.0
2021-12-31 13:25:00,177.43,177.58,177.41,177.47,2030.0,156.036,156.1679,156.0184,156.0711,2030.0
2021-12-31 13:30:00,177.47,177.5,177.44,177.44,767.0,156.0711,156.0975,156.0448,156.0448,767.0
2021-12-31 13:35:00,177.41,177.58,177.21,177.52,8656.0,156.0184,156.1679,155.8425,156.1151,8656.0
2021-12-31 13:40:00,177.42,177.43,177.27,177.27,1400.0,156.0272,156.036,155.8953,155.8953,1400.0
2021-12-31 13:45:00,177.26,177.26,177.13,177.13,1289.0,155.8865,155.8865,155.7721,155.7721,1289.0
2021-12-31 13:50:00,177.28,177.29,177.23,177.28,429.0,155.9041,155.9128,155.8601,155.9041,429.0
2021-12-31 13:55:00,177.35,177.44,177.32,177.32,1059.0,155.9656,156.0448,155.9392,155.9392,1059.0
2021-12-31 14:00:00,177.36,177.37,177.35,177.35,835.0,155.9744,155.9832,155.9656,155.9656,835.0
2021-12-31 14:05:00,177.48,177.56,177.44,177.56,2470.0,156.0799,156.1503,156.0448,156.1503,2470.0
2021-12-31 14:10:00,177.6,177.79,177.6,177.74,1771.0,156.1855,156.3526,156.1855,156.3086,1771.0
2021-12-31 14:15:00,177.7,177.83,177.7,177.74,10777.0,156.2734,156.3877,156.2734,156.3086,10777.0
2021-12-31 14:20:00,177.68,177.68,177.55,177.6,2135.0,156.2558,156.2558,156.1415,156.1855,2135.0
2021-12-31 14:25:00,177.62,177.71,177.56,177.71,2020.0,156.2031,156.2822,156.1503,156.2822,2020.0
2021-12-31 14:30:00,177.76,177.79,177.69,177.71,1955.0,156.3262,156.3526,156.2646,156.2822,1955.0
2021-12-31 14:35:00,177.77,177.93,177.76,177.93,1467.0,156.335,156.4757,156.3262,156.4757,1467.0
2021-12-31 14:40:00,177.9,177.92,177.81,177.84,1964.0,156.4493,156.4669,156.3701,156.3965,1964.0
2021-12-31 14:45:00,177.84,177.87,177.82,177.82,1188.0,156.3965,156.4229,156.3789,156.3789,1188.0
2021-12-31 14:50:00,177.74,177.78,177.73,177.77,987.0,156.3086,156.3438,156.2998,156.335,987.0
2021-12-31 14:55:00,177.78,177.82,177.73,177.78,2495.0,156.3438,156.3789,156.2998,156.3438,2495.0
2021-12-31 15:00:00,177.84,177.86,177.79,177.79,2080.0,156.3965,156.4141,156.3526,156.3526,2080.0
2021-12-31 15:05:00,177.69,177.81,177.66,177.73,2023.0,156.2646,156.3701,156.2382,156.2998,2023.0
2021-12-31 15:10:00,177.71,177.82,177.64,177.67,5987.0,156.2822,156.3789,156.2206,156.247,5987.0
2021-12-31 15:15:00,177.62,177.72,177.59,177.67,2216.0,156.2031,156.291,156.1767,156.247,2216.0
2021-12-31 15:20:00,177.64,177.71,177.59,177.62,1441.0,156.2206,156.2822,156.1767,156.2031,1441.0
2021-12-31 15:25:00,177.61,177.8,177.61,177.8,2534.0,156.1943,156.3614,156.1943,156.3614,2534.0
2021-12-31 15:30:00,177.85,177.95,177.76,177.8,5504.0,156.4053,156.4933,156.3262,156.3614,5504.0
2021-12-31 15:35:00,177.82,177.91,177.8,177.88,3842.0,156.3789,156.4581,156.3614,156.4317,3842.0
2021-12-31 15:40:00,177.88,178.03,177.78,178.0,5737.0,156.4317,156.5636,156.3438,156.5372,5737.0
2021-12-31 15:45:00,178.0,178.22,177.76,177.76,11759.0,156.5372,156.7307,156.3262,156.3262,11759.0
2021-12-31 15:50:00,177.7,177.7,177.41,177.47,15368.0,156.2734,156.2734,156.0184,156.0711,15368.0
2021-12-31 15:55:00,177.38,177.38,176.87,176.89,62441.0,155.992,155.992,155.5435,155.5611,62441.0
2022-01-03 09:30:00,176.86,177.15,176.38,176.63,22789.0,155.5347,155.7897,155.1126,155.3324,22789.0
2022-01-03 09:35:00,176.38,176.52,176.0,176.0,6059.0,155.1126,155.2357,154.7784,154.7784,6059.0
2022-01-03 09:40:00,176.01,176.01,175.12,175.12,2321.0,154.7872,154.7872,154.0045,154.0045,2321.0
2022-01-03 09:45:00,175.05,175.19,174.49,174.52,7918.0,153.9429,154.0661,153.4505,153.4768,7918.0
2022-01-03 09:50:00,174.52,174.87,174.21,174.52,12429.0,153.4768,153.7846,153.2042,153.4768,12429.0
2022-01-03 09:55:00,174.59,174.6,174.25,174.26,4537.0,153.5384,153.5472,153.2394,153.2482,4537.0
2022-01-03 10:00:00,174.33,174.33,173.73,173.73,4105.0,153.3098,153.3098,152.7821,152.7821,4105.0
2022-01-03 10:05:00,173.98,173.98,173.27,173.3,3516.0,153.002,153.002,152.3776,152.404,3516.0
2022-01-03 10:10:00,173.42,173.9,173.38,173.55,14417.0,152.5095,152.9316,152.4743,152.6238,14417.0
2022-01-03 10:15:00,173.74,174.06,173.39,173.67,8873.0,152.7909,153.0723,152.4831,152.7293,8873.0
2022-01-03 10:20:00,173.69,173.69,173.15,173.31,5240.0,152.7469,152.7469,152.272,152.4127,5240.0
2022-01-03 10:25:00,173.25,173.5,172.93,173.05,4027.0,152.36,152.5798,152.0786,152.1841,4027.0
2022-01-03 10:30:00,173.02,173.02,172.13,172.22,8356.0,152.1577,152.1577,151.375,151.4542,8356.0
2022-01-03 10:35:00,172.15,172.33,171.82,172.25,12398.0,151.3926,151.5509,151.1024,151.4806,12398.0
2022-01-03 10:40:00,172.18,172.37,171.82,171.84,12240.0,151.419,151.5861,151.1024,151.12,12240.0
2022-01-03 10:45:00,171.88,172.19,171.83,172.17,6030.0,151.1552,151.4278,151.1112,151.4102,6030.0
2022-01-03 10:50:00,172.17,172.19,172.03,172.09,3974.0,151.4102,151.4278,151.2871,151.3398,3974.0
2022-01-03 10:55:00,172.0,172.37,171.88,172.37,11975.0,151.2607,151.5861,151.1552,151.5861,11975.0
2022-01-03 11:00:00,172.3,172.3,171.89,171.93,7265.0,151.5245,151.5245,151.164,151.1991,7265.0
2022-01-03 11:05:00,171.93,172.02,171.71,171.78,4572.0,151.1991,151.2783,151.0057,151.0672,4572.0
2022-01-03 11:10:00,171.84,172.37,171.84,172.31,4139.0,151.12,151.5861,151.12,151.5333,4139.0
2022-01-03 11:15:00,172.27,172.38,172.19,172.22,2744.0,151.4981,151.5949,151.4278,151.4542,2744.0
2022-01-03 11:20:00,172.22,172.22,171.99,172.03,5294.0,151.4542,151.4542,151.2519,151.2871,5294.0
2022-01-03 11:25:00,172.04,172.38,172.01,172.38,11356.0,151.2959,151.5949,151.2695,151.5949,11356.0
2022-01-03 11:30:00,172.28,172.29,172.11,172.11,1457.0,151.5069,151.5157,151.3574,151.3574,1457.0
2022-01-03 11:35:00,172.05,172.54,171.93,172.54,7232.0,151.3047,151.7356,151.1991,151.7356,7232.0
2022-01-03 11:40:00,172.36,172.59,172.32,172.51,3963.0,151.5773,151.7796,151.5421,151.7092,3963.0
2022-01-03 11:45:00,172.46,172.67,172.46,172.66,5260.0,151.6652,151.8499,151.6652,151.8411,5260.0
2022-01-03 11:50:00,172.66,172.78,172.53,172.54,10805.0,151.8411,151.9467,151.7268,151.7356,10805.0
2022-01-03 11:55:00,172.61,172.86,172.61,172.81,5562.0,151.7971,152.017,151.7971,151.973,5562.0
2022-01-03 12:00:00,172.85,172.89,172.61,172.82,2122.0,152.0082,152.0434,151.7971,151.9818,2122.0
2022-01-03 12:05:00,172.81,173.18,172.77,173.18,2569.0,151.973,152.2984,151.9379,152.2984,2569.0
2022-01-03 12:10:00,173.1,173.56,173.09,173.48,3756.0,152.2281,152.6326,152.2193,152.5622,3756.0
2022-01-03 12:15:00,173.44,173.84,173.41,173.75,4450.0,152.5271,152.8788,152.5007,152.7997,4450.0
2022-01-03 12:20:00,173.84,174.12,173.77,174.08,1700.0,152.8788,153.1251,152.8173,153.0899,1700.0
2022-01-03 12:25:00,174.1,174.27,174.01,174.04,5981.0,153.1075,153.257,153.0283,153.0547,5981.0
2022-01-03 12:30:00,173.96,174.0,173.79,173.79,1509.0,152.9844,153.0195,152.8349,152.8349,1509.0
2022-01-03 12:35:00,173.81,173.93,173.78,173.8,2228.0,152.8525,152.958,152.8261,152.8437,2228.0
2022-01-03 12:40:00,173.86,174.12,173.82,174.0,4285.0,152.8964,153.1251,152.8613,153.0195,4285.0
2022-01-03 12:45:00,174.0,174.08,173.88,173.9,4924.0,153.0195,153.0899,152.914,152.9316,4924.0
2022-01-03 12:50:00,173.84,173.87,173.35,173.4,2031.0,152.8788,152.9052,152.4479,152.4919,2031.0
2022-01-03 12:55:00,173.36,173.48,173.24,173.3,2821.0,152.4567,152.5622,152.3512,152.404,2821.0
2022-01-03 13:00:00,173.25,173.31,173.08,173.16,2961.0,152.36,152.4127,152.2105,152.2808,2961.0
2022-01-03 13:05:00,173.22,173.53,173.22,173.49,14071.0,152.3336,152.6062,152.3336,152.571,14071.0
2022-01-03 13:10:00,173.45,173.7,173.41,173.66,3128.0,152.5359,152.7557,152.5007,152.7205,3128.0
2022-01-03 13:15:00,173.69,173.86,173.63,173.64,3646.0,152.7469,152.8964,152.6942,152.703,3646.0
2022-01-03 13:20:00,173.67,173.96,173.66,173.88,2641.0,152.7293,152.9844,152.7205,152.914,2641.0
2022-01-03 13:25:00,173.91,173.92,173.73,173.73,3800.0,152.9404,152.9492,152.7821,152.7821,3800.0
2022-01-03 13:30:00,173.75,173.76,173.58,173.61,2623.0,152.7997,152.8085,152.6502,152.6766,2623.0
2022-01-03 13:35:00,173.6,173.74,173.6,173.62,2509.0,152.6678,152.7909,152.6678,152.6854,2509.0
2022-01-03 13:40:00,173.6,173.9,173.56,173.9,2583.0,152.6678,152.9316,152.6326,152.9316,2583.0
2022-01-03 13:45:00,173.93,174.23,173.91,174.13,2902.0,152.958,153.2218,152.9404,153.1339,2902.0
2022-01-03 13:50:00,174.11,174.23,173.98,174.02,4042.0,153.1163,153.2218,153.002,153.0371,4042.0
2022-01-03 13:55:00,174.08,174.15,174.04,174.15,1600.0,153.0899,153.1515,153.0547,153.1515,1600.0
2022-01-03 14:00:00,174.1,174.16,173.77,173.84,17778.0,153.1075,153.1603,152.8173,152.8788,17778.0
2022-01-03 14:05:00,173.79,174.02,173.69,173.96,8068.0,152.8349,153.0371,152.7469,152.9844,8068.0
2022-01-03 14:10:00,174.08,174.17,174.0,174.1,4555.0,153.0899,153.169,153.0195,153.1075,4555.0
2022-01-03 14:15:00,174.12,174.34,174.09,174.26,3523.0,153.1251,153.3185,153.0987,153.2482,3523.0
2022-01-03 14:20:00,174.34,174.34,174.14,174.19,3678.0,153.3185,153.3185,153.1427,153.1866,3678.0
2022-01-03 14:25:00,174.13,174.32,174.1,174.16,3336.0,153.1339,153.301,153.1075,153.1603,3336.0
2022-01-03 14:30:00,174.2,174.26,174.14,174.26,3333.0,153.1954,153.2482,153.1427,153.2482,3333.0
2022-01-03 14:35:00,174.21,174.44,174.21,174.36,3134.0,153.2042,153.4065,153.2042,153.3361,3134.0
2022-01-03 14:40:00,174.46,174.65,174.4,174.65,2952.0,153.4241,153.5912,153.3713,153.5912,2952.0
2022-01-03 14:45:00,174.6,174.66,174.44,174.48,2528.0,153.5472,153.6,153.4065,153.4417,2528.0
2022-01-03 14:50:00,174.5,174.56,174.46,174.5,2147.0,153.4593,153.512,153.4241,153.4593,2147.0
2022-01-03 14:55:00,174.46,174.55,174.39,174.39,4922.0,153.4241,153.5032,153.3625,153.3625,4922.0
2022-01-03 15:00:00,174.49,174.67,174.49,174.62,2173.0,153.4505,153.6088,153.4505,153.5648,2173.0
2022-01-03 15:05:00,174.71,174.81,174.44,174.48,30024.0,153.6439,153.7319,153.4065,153.4417,30024.0
2022-01-03 15:10:00,174.49,174.81,174.49,174.65,2790.0,153.4505,153.7319,153.4505,153.5912,2790.0
2022-01-03 15:15:00,174.71,174.83,174.57,174.6,3874.0,153.6439,153.7495,153.5208,153.5472,3874.0
2022-01-03 15:20:00,174.65,174.85,174.64,174.72,8532.0,153.5912,153.7671,153.5824,153.6527,8532.0
2022-01-03 15:25:00,174.7,174.85,174.67,174.82,7109.0,153.6351,153.7671,153.6088,153.7407,7109.0
2022-01-03 15:30:00,174.88,175.03,174.83,175.02,11527.0,153.7934,153.9254,153.7495,153.9166,11527.0
2022-01-03 15:35:00,175.1,175.34,175.0,175.04,7712.0,153.9869,154.198,153.899,153.9341,7712.0
2022-01-03 15:40:00,175.02,175.02,174.62,174.97,6153.0,153.9166,153.9166,153.5648,153.8726,6153.0
2022-01-03 15:45:00,175.01,175.29,174.87,175.28,11240.0,153.9078,154.154,153.7846,154.1452,11240.0
2022-01-03 15:50:00,175.28,175.61,174.99,175.05,11453.0,154.1452,154.4354,153.8902,153.9429,11453.0
2022-01-03 15:55:00,175.02,175.2,174.79,175.04,40704.0,153.9166,154.0749,153.7143,153.9341,40704.0
2022-01-04 09:30:00,174.5,175.0,171.47,172.0,64452.0,153.4593,153.899,150.7946,151.2607,64452.0
2022-01-04 09:35:00,172.3,172.46,171.38,171.38,16457.0,151.5245,151.6652,150.7155,150.7155,16457.0
2022-01-04 09:40:00,171.49,172.17,171.36,172.17,11773.0,150.8122,151.4102,150.6979,151.4102,11773.0
2022-01-04 09:45:00,172.17,172.47,171.29,171.52,42114.0,151.4102,151.674,150.6363,150.8386,42114.0
2022-01-04 09:50:00,171.44,171.47,170.82,171.06,22691.0,150.7682,150.7946,150.223,150.434,22691.0
2022-01-04 09:55:00,171.1,171.81,170.98,171.52,19724.0,150.4692,151.0936,150.3637,150.8386,19724.0
2022-01-04 10:00:00,171.59,172.35,171.53,171.53,27179.0,150.9001,151.5685,150.8474,150.8474,27179.0
2022-01-04 10:05:00,171.5,171.56,171.11,171.11,8917.0,150.821,150.8738,150.478,150.478,8917.0
2022-01-04 10:10:00,171.0,171.13,170.5,170.62,11940.0,150.3813,150.4956,149.9416,150.0471,11940.0
2022-01-04 10:15:00,170.61,170.98,170.5,170.51,23384.0,150.0383,150.3637,149.9416,149.9504,23384.0
2022-01-04 10:20:00,170.54,170.66,169.81,170.0,12211.0,149.9767,150.0823,149.3348,149.5019,12211.0
2022-01-04 10:25:00,170.16,170.31,169.05,169.34,9956.0,149.6426,149.7745,148.6664,148.9214,9956.0
2022-01-04 10:30:00,169.3,170.1,169.21,169.91,16723.0,148.8863,149.5898,148.8071,149.4227,16723.0
2022-01-04 10:35:00,169.9,170.05,169.44,169.52,9711.0,149.4139,149.5458,149.0094,149.0797,9711.0
2022-01-04 10:40:00,169.52,169.65,169.29,169.52,12795.0,149.0797,149.1941,148.8775,149.0797,12795.0
2022-01-04 10:45:00,169.54,169.74,169.28,169.45,33615.0,149.0973,149.2732,148.8687,149.0182,33615.0
2022-01-04 10:50:00,169.41,170.22,169.23,170.22,29270.0,148.983,149.6953,148.8247,149.6953,29270.0
2022-01-04 10:55:00,170.15,170.73,170.15,170.59,14092.0,149.6338,150.1438,149.6338,150.0207,14092.0
2022-01-04 11:00:00,170.62,171.02,170.48,170.64,18475.0,150.0471,150.3989,149.924,150.0647,18475.0
2022-01-04 11:05:00,170.7,170.7,169.33,169.33,27354.0,150.1175,150.1175,148.9126,148.9126,27354.0
2022-01-04 11:10:00,169.3,169.44,168.79,169.29,18083.0,148.8863,149.0094,148.4378,148.8775,18083.0
2022-01-04 11:15:00,169.22,170.02,169.21,169.69,7967.0,148.8159,149.5194,148.8071,149.2292,7967.0
2022-01-04 11:20:00,169.71,170.4,169.71,170.11,6808.0,149.2468,149.8536,149.2468,149.5986,6808.0
2022-01-04 11:25:00,170.21,170.44,170.1,170.35,10763.0,149.6865,149.8888,149.5898,149.8097,10763.0
2022-01-04 11:30:00,170.41,170.42,170.13,170.42,7474.0,149.8624,149.8712,149.6162,149.8712,7474.0
2022-01-04 11:35:00,170.47,170.54,170.01,170.01,6325.0,149.9152,149.9767,149.5106,149.5106,6325.0
2022-01-04 11:40:00,170.02,170.09,169.66,169.7,4860.0,149.5194,149.581,149.2029,149.238,4860.0
2022-01-04 11:45:00,169.8,169.96,169.59,169.64,5274.0,149.326,149.4667,149.1413,149.1853,5274.0
2022-01-04 11:50:00,169.57,169.61,169.43,169.56,3728.0,149.1237,149.1589,149.0006,149.1149,3728.0
2022-01-04 11:55:00,169.54,169.65,169.4,169.4,5490.0,149.0973,149.1941,148.9742,148.9742,5490.0
2022-01-04 12:00:00,169.37,169.53,169.16,169.4,3959.0,148.9478,149.0885,148.7631,148.9742,3959.0
2022-01-04 12:05:00,169.46,169.58,169.3,169.3,16346.0,149.027,149.1325,148.8863,148.8863,16346.0
2022-01-04 12:10:00,169.31,169.63,169.31,169.45,7069.0,148.8951,149.1765,148.8951,149.0182,7069.0
2022-01-04 12:15:00,169.45,169.48,169.32,169.34,4767.0,149.0182,149.0446,148.9038,148.9214,4767.0
2022-01-04 12:20:00,169.39,169.5,169.33,169.42,2416.0,148.9654,149.0621,148.9126,148.9918,2416.0
2022-01-04 12:25:00,169.49,169.51,169.17,169.18,6283.0,149.0533,149.0709,148.7719,148.7807,6283.0
2022-01-04 12:30:00,169.13,169.28,168.86,169.28,6175.0,148.7368,148.8687,148.4993,148.8687,6175.0
2022-01-04 12:35:00,169.2,169.24,169.07,169.07,3145.0,148.7983,148.8335,148.684,148.684,3145.0
2022-01-04 12:40:00,169.05,169.05,168.79,168.79,2359.0,148.6664,148.6664,148.4378,148.4378,2359.0
2022-01-04 12:45:00,168.82,169.07,168.76,168.81,4016.0,148.4641,148.684,148.4114,148.4553,4016.0
2022-01-04 12:50:00,168.91,168.91,168.6,168.6,3598.0,148.5433,148.5433,148.2707,148.2707,3598.0
2022-01-04 12:55:00,168.5,168.59,168.28,168.52,14342.0,148.1827,148.2619,147.9892,148.2003,14342.0
2022-01-04 13:00:00,168.54,168.54,168.35,168.54,6271.0,148.2179,148.2179,148.0508,148.2179,6271.0
2022-01-04 13:05:00,168.52,168.61,168.39,168.55,9970.0,148.2003,148.2795,148.086,148.2267,9970.0
2022-01-04 13:10:00,168.56,168.68,168.42,168.62,8446.0,148.2355,148.341,148.1124,148.2883,8446.0
2022-01-04 13:15:00,168.61,168.92,168.59,168.83,5033.0,148.2795,148.5521,148.2619,148.4729,5033.0
2022-01-04 13:20:00,168.92,169.22,168.92,168.94,15694.0,148.5521,148.8159,148.5521,148.5697,15694.0
2022-01-04 13:25:00,168.95,168.98,168.61,168.84,11886.0,148.5785,148.6048,148.2795,148.4817,11886.0
2022-01-04 13:30:00,168.85,168.85,168.56,168.58,6615.0,148.4905,148.4905,148.2355,148.2531,6615.0
2022-01-04 13:35:00,168.64,168.64,168.33,168.54,9260.0,148.3058,148.3058,148.0332,148.2179,9260.0
2022-01-04 13:40:00,168.5,168.55,168.22,168.55,15417.0,148.1827,148.2267,147.9365,148.2267,15417.0
2022-01-04 13:45:00,168.53,168.77,168.53,168.59,6349.0,148.2091,148.4202,148.2091,148.2619,6349.0
2022-01-04 13:50:00,168.62,168.67,168.46,168.47,2199.0,148.2883,148.3322,148.1475,148.1563,2199.0
2022-01-04 13:55:00,168.44,168.49,168.35,168.46,2599.0,148.13,148.1739,148.0508,148.1475,2599.0
2022-01-04 14:00:00,168.48,168.66,168.42,168.66,9322.0,148.1651,148.3234,148.1124,148.3234,9322.0
2022-01-04 14:05:00,168.65,169.02,168.65,168.98,15981.0,148.3146,148.64,148.3146,148.6048,15981.0
2022-01-04 14:10:00,168.98,169.65,168.96,169.31,9608.0,148.6048,149.1941,148.5873,148.8951,9608.0
2022-01-04 14:15:00,169.28,169.49,169.14,169.47,7389.0,148.8687,149.0533,148.7456,149.0358,7389.0
2022-01-04 14:20:00,169.43,169.43,169.26,169.35,2455.0,149.0006,149.0006,148.8511,148.9302,2455.0
2022-01-04 14:25:00,169.28,169.44,169.25,169.4,4244.0,148.8687,149.0094,148.8423,148.9742,4244.0
2022-01-04 14:30:00,169.45,169.63,169.45,169.45,3667.0,149.0182,149.1765,149.0182,149.0182,3667.0
2022-01-04 14:35:00,169.49,169.6,169.47,169.58,3743.0,149.0533,149.1501,149.0358,149.1325,3743.0
2022-01-04 14:40:00,169.61,169.77,169.54,169.73,4886.0,149.1589,149.2996,149.0973,149.2644,4886.0
2022-01-04 14:45:00,169.71,169.79,169.56,169.56,2467.0,149.2468,149.3172,149.1149,149.1149,2467.0
2022-01-04 14:50:00,169.61,169.67,169.43,169.56,4106.0,149.1589,149.2116,149.0006,149.1149,4106.0
2022-01-04 14:55:00,169.59,169.62,169.28,169.28,3609.0,149.1413,149.1677,148.8687,148.8687,3609.0
2022-01-04 15:00:00,169.28,169.3,168.93,169.02,3745.0,148.8687,148.8863,148.5609,148.64,3745.0
2022-01-04 15:05:00,168.98,169.15,168.93,169.0,6597.0,148.6048,148.7543,148.5609,148.6224,6597.0
2022-01-04 15:10:00,169.06,169.21,168.99,169.05,5083.0,148.6752,148.8071,148.6136,148.6664,5083.0
2022-01-04 15:15:00,169.16,169.21,169.09,169.18,4418.0,148.7631,148.8071,148.7016,148.7807,4418.0
2022-01-04 15:20:00,169.23,169.53,169.13,169.32,9000.0,148.8247,149.0885,148.7368,148.9038,9000.0
2022-01-04 15:25:00,169.41,169.41,169.11,169.12,6650.0,148.983,148.983,148.7192,148.728,6650.0
2022-01-04 15:30:00,169.13,169.35,169.09,169.14,10302.0,148.7368,148.9302,148.7016,148.7456,10302.0
2022-01-04 15:35:00,169.17,169.46,168.93,168.97,13595.0,148.7719,149.027,148.5609,148.5961,13595.0
2022-01-04 15:40:00,169.04,169.46,169.04,169.27,12829.0,148.6576,149.027,148.6576,148.8599,12829.0
2022-01-04 15:45:00,169.26,169.44,169.11,169.44,13727.0,148.8511,149.0094,148.7192,149.0094,13727.0
2022-01-04 15:50:00,169.48,169.68,169.19,169.19,19960.0,149.0446,149.2204,148.7895,148.7895,19960.0
2022-01-04 15:55:00,169.24,169.29,169.02,169.08,54030.0,148.8335,148.8775,148.64,148.6928,54030.0
2022-01-05 09:30:00,166.58,167.35,163.71,163.78,58725.0,146.4942,147.1714,143.9703,144.0318,58725.0
2022-01-05 09:35:00,163.79,164.19,162.82,164.05,31113.0,144.0406,144.3924,143.1876,144.2693,31113.0
2022-01-05 09:40:00,163.79,164.5,163.45,164.02,23391.0,144.0406,144.665,143.7416,144.2429,23391.0
2022-01-05 09:45:00,163.89,164.57,163.8,164.08,18992.0,144.1286,144.7266,144.0494,144.2957,18992.0
2022-01-05 09:50:00,164.11,164.83,164.11,164.67,17964.0,144.3221,144.9552,144.3221,144.8145,17964.0
2022-01-05 09:55:00,164.79,165.01,164.3,164.3,13641.0,144.9201,145.1135,144.4891,144.4891,13641.0
2022-01-05 10:00:00,164.3,164.5,163.93,163.94,15944.0,144.4891,144.665,144.1638,144.1726,15944.0
2022-01-05 10:05:00,163.97,164.62,163.86,164.16,12878.0,144.1989,144.7706,144.1022,144.366,12878.0
2022-01-05 10:10:00,164.1,164.1,163.36,163.62,10831.0,144.3133,144.3133,143.6625,143.8911,10831.0
2022-01-05 10:15:00,163.61,164.33,163.5,164.14,14887.0,143.8823,144.5155,143.7856,144.3484,14887.0
2022-01-05 10:20:00,164.13,164.67,164.07,164.61,14850.0,144.3396,144.8145,144.2869,144.7618,14850.0
2022-01-05 10:25:00,164.6,164.67,164.31,164.63,6138.0,144.753,144.8145,144.4979,144.7794,6138.0
2022-01-05 10:30:00,164.56,165.24,164.34,165.15,11122.0,144.7178,145.3158,144.5243,145.2367,11122.0
2022-01-05 10:35:00,165.24,165.57,165.07,165.42,16537.0,145.3158,145.606,145.1663,145.4741,16537.0
2022-01-05 10:40:00,165.47,165.78,165.43,165.56,11042.0,145.5181,145.7907,145.4829,145.5972,11042.0
2022-01-05 10:45:00,165.5,165.65,165.36,165.49,8427.0,145.5445,145.6764,145.4213,145.5357,8427.0
2022-01-05 10:50:00,165.45,166.09,165.36,165.91,11956.0,145.5005,146.0633,145.4213,145.905,11956.0
2022-01-05 10:55:00,165.84,165.88,165.6,165.69,4761.0,145.8435,145.8786,145.6324,145.7115,4761.0
2022-01-05 11:00:00,165.66,165.92,165.5,165.88,10269.0,145.6852,145.9138,145.5445,145.8786,10269.0
2022-01-05 11:05:00,165.87,165.88,165.32,165.49,10972.0,145.8698,145.8786,145.3862,145.5357,10972.0
2022-01-05 11:10:00,165.57,165.83,165.44,165.65,8277.0,145.606,145.8347,145.4917,145.6764,8277.0
2022-01-05 11:15:00,165.57,165.57,165.32,165.32,3043.0,145.606,145.606,145.3862,145.3862,3043.0
2022-01-05 11:20:00,165.32,165.56,165.24,165.36,5621.0,145.3862,145.5972,145.3158,145.4213,5621.0
2022-01-05 11:25:00,165.33,165.67,165.26,165.47,5526.0,145.395,145.694,145.3334,145.5181,5526.0
2022-01-05 11:30:00,165.5,165.83,165.46,165.78,3893.0,145.5445,145.8347,145.5093,145.7907,3893.0
2022-01-05 11:35:00,165.75,165.86,165.72,165.82,3963.0,145.7643,145.861,145.7379,145.8259,3963.0
2022-01-05 11:40:00,165.78,165.82,165.35,165.61,4420.0,145.7907,145.8259,145.4125,145.6412,4420.0
2022-01-05 11:45:00,165.82,165.93,165.68,165.69,3461.0,145.8259,145.9226,145.7027,145.7115,3461.0
2022-01-05 11:50:00,165.65,165.68,165.46,165.51,4361.0,145.6764,145.7027,145.5093,145.5532,4361.0
2022-01-05 11:55:00,165.57,165.77,165.48,165.53,5183.0,145.606,145.7819,145.5269,145.5708,5183.0
2022-01-05 12:00:00,165.46,165.58,165.24,165.42,4688.0,145.5093,145.6148,145.3158,145.4741,4688.0
2022-01-05 12:05:00,165.47,165.61,165.38,165.4,4645.0,145.5181,145.6412,145.4389,145.4565,4645.0
2022-01-05 12:10:00,165.58,165.7,165.51,165.63,3334.0,145.6148,145.7203,145.5532,145.6588,3334.0
2022-01-05 12:15:00,165.53,165.6,165.43,165.46,6339.0,145.5708,145.6324,145.4829,145.5093,6339.0
2022-01-05 12:20:00,165.44,165.47,165.25,165.38,8610.0,145.4917,145.5181,145.3246,145.4389,8610.0
2022-01-05 12:25:00,165.43,165.54,165.37,165.45,1703.0,145.4829,145.5796,145.4301,145.5005,1703.0
2022-01-05 12:30:00,165.42,165.61,165.39,165.61,3264.0,145.4741,145.6412,145.4477,145.6412,3264.0
2022-01-05 12:35:00,165.58,165.65,165.51,165.64,3320.0,145.6148,145.6764,145.5532,145.6676,3320.0
2022-01-05 12:40:00,165.58,165.61,165.47,165.59,3287.0,145.6148,145.6412,145.5181,145.6236,3287.0
2022-01-05 12:45:00,165.75,165.76,165.6,165.71,3733.0,145.7643,145.7731,145.6324,145.7291,3733.0
2022-01-05 12:50:00,165.72,165.74,165.6,165.6,1700.0,145.7379,145.7555,145.6324,145.6324,1700.0
2022-01-05 12:55:00,165.59,165.69,165.58,165.6,5408.0,145.6236,145.7115,145.6148,145.6324,5408.0
2022-01-05 13:00:00,165.61,165.61,165.46,165.47,4829.0,145.6412,145.6412,145.5093,145.5181,4829.0
2022-01-05 13:05:00,165.5,165.56,165.39,165.4,3590.0,145.5445,145.5972,145.4477,145.4565,3590.0
2022-01-05 13:10:00,165.42,165.47,165.38,165.42,2375.0,145.4741,145.5181,145.4389,145.4741,2375.0
2022-01-05 13:15:00,165.39,165.51,165.34,165.47,4490.0,145.4477,145.5532,145.4037,145.5181,4490.0
2022-01-05 13:20:00,165.51,165.52,165.35,165.4,2932.0,145.5532,145.562,145.4125,145.4565,2932.0
2022-01-05 13:25:00,165.45,165.5,165.35,165.38,4228.0,145.5005,145.5445,145.4125,145.4389,4228.0
2022-01-05 13:30:00,165.38,165.64,165.37,165.59,2905.0,145.4389,145.6676,145.4301,145.6236,2905.0
2022-01-05 13:35:00,165.56,165.56,165.4,165.4,2553.0,145.5972,145.5972,145.4565,145.4565,2553.0
2022-01-05 13:40:00,165.51,165.69,165.51,165.59,7300.0,145.5532,145.7115,145.5532,145.6236,7300.0
2022-01-05 13:45:00,165.59,165.65,165.53,165.6,7017.0,145.6236,145.6764,145.5708,145.6324,7017.0
2022-01-05 13:50:00,165.72,165.72,165.6,165.6,3819.0,145.7379,145.7379,145.6324,145.6324,3819.0
2022-01-05 13:55:00,165.61,165.71,165.57,165.71,1998.0,145.6412,145.7291,145.606,145.7291,1998.0
2022-01-05 14:00:00,165.74,165.88,165.56,165.62,6026.0,145.7555,145.8786,145.5972,145.65,6026.0
2022-01-05 14:05:00,165.66,165.66,164.93,164.94,6258.0,145.6852,145.6852,145.0432,145.052,6258.0
2022-01-05 14:10:00,164.91,164.91,164.17,164.22,3384.0,145.0256,145.0256,144.3748,144.4188,3384.0
2022-01-05 14:15:00,164.19,164.29,164.06,164.24,9669.0,144.3924,144.4804,144.2781,144.4364,9669.0
2022-01-05 14:20:00,164.28,164.39,164.03,164.1,4236.0,144.4716,144.5683,144.2517,144.3133,4236.0
2022-01-05 14:25:00,164.03,164.27,164.02,164.19,5767.0,144.2517,144.4628,144.2429,144.3924,5767.0
2022-01-05 14:30:00,164.25,164.25,163.84,163.87,8259.0,144.4452,144.4452,144.0846,144.111,8259.0
2022-01-05 14:35:00,163.92,164.21,163.92,164.04,4855.0,144.155,144.41,144.155,144.2605,4855.0
2022-01-05 14:40:00,164.03,164.06,163.91,164.03,4972.0,144.2517,144.2781,144.1462,144.2517,4972.0
2022-01-05 14:45:00,164.04,164.06,163.72,163.75,2906.0,144.2605,144.2781,143.9791,144.0055,2906.0
2022-01-05 14:50:00,164.02,164.05,163.75,163.97,3761.0,144.2429,144.2693,144.0055,144.1989,3761.0
2022-01-05 14:55:00,163.92,164.24,163.91,164.2,6356.0,144.155,144.4364,144.1462,144.4012,6356.0
2022-01-05 15:00:00,164.16,164.23,163.91,163.92,6454.0,144.366,144.4276,144.1462,144.155,6454.0
2022-01-05 15:05:00,163.99,164.42,163.99,164.31,5919.0,144.2165,144.5947,144.2165,144.4979,5919.0
2022-01-05 15:10:00,164.31,164.31,163.94,164.0,8318.0,144.4979,144.4979,144.1726,144.2253,8318.0
2022-01-05 15:15:00,163.99,164.31,163.95,164.28,7270.0,144.2165,144.4979,144.1813,144.4716,7270.0
2022-01-05 15:20:00,164.15,164.3,164.0,164.0,4409.0,144.3572,144.4891,144.2253,144.2253,4409.0
2022-01-05 15:25:00,164.05,164.13,163.89,163.99,18105.0,144.2693,144.3396,144.1286,144.2165,18105.0
2022-01-05 15:30:00,163.88,163.89,163.14,163.28,19263.0,144.1198,144.1286,143.469,143.5921,19263.0
2022-01-05 15:35:00,163.29,163.89,163.25,163.56,19341.0,143.6009,144.1286,143.5658,143.8384,19341.0
2022-01-05 15:40:00,163.57,163.65,163.31,163.34,10788.0,143.8472,143.9175,143.6185,143.6449,10788.0
2022-01-05 15:45:00,163.3,163.42,163.06,163.21,30374.0,143.6097,143.7153,143.3987,143.5306,30374.0
2022-01-05 15:50:00,163.14,163.48,163.12,163.36,35018.0,143.469,143.768,143.4514,143.6625,35018.0
2022-01-05 15:55:00,163.33,163.36,162.83,162.92,108499.0,143.6361,143.6625,143.1964,143.2755,108499.0
2022-01-06 09:30:00,161.33,162.24,160.99,161.84,37270.0,141.8773,142.6775,141.5783,142.3258,37270.0
2022-01-06 09:35:00,161.67,161.71,161.07,161.25,8828.0,142.1763,142.2114,141.6486,141.8069,8828.0
2022-01-06 09:40:00,161.28,161.44,160.0,160.28,21863.0,141.8333,141.974,140.7076,140.9539,21863.0
2022-01-06 09:45:00,160.19,160.24,159.0,159.02,52148.0,140.8747,140.9187,139.8282,139.8458,52148.0
2022-01-06 09:50:00,158.99,159.12,158.32,158.32,27994.0,139.8194,139.9337,139.2302,139.2302,27994.0
2022-01-06 09:55:00,158.32,158.56,157.98,157.98,14635.0,139.2302,139.4413,138.9312,138.9312,14635.0
2022-01-06 10:00:00,158.03,158.59,157.61,158.59,26562.0,138.9752,139.4676,138.6058,139.4676,26562.0
2022-01-06 10:05:00,158.65,158.77,158.09,158.09,21942.0,139.5204,139.6259,139.0279,139.0279,21942.0
2022-01-06 10:10:00,158.12,158.48,157.73,158.38,15057.0,139.0543,139.3709,138.7113,139.283,15057.0
2022-01-06 10:15:00,158.36,159.37,158.36,159.27,17887.0,139.2654,140.1536,139.2654,140.0657,17887.0
2022-01-06 10:20:00,159.23,159.25,158.66,158.74,18537.0,140.0305,140.0481,139.5292,139.5996,18537.0
2022-01-06 10:25:00,158.62,159.59,158.46,159.47,13659.0,139.494,140.3471,139.3533,140.2415,13659.0
2022-01-06 10:30:00,159.53,159.89,159.5,159.8,24042.0,140.2943,140.6109,140.2679,140.5317,24042.0
2022-01-06 10:35:00,159.84,160.42,159.83,160.2,10324.0,140.5669,141.077,140.5581,140.8835,10324.0
2022-01-06 10:40:00,160.21,160.26,159.67,159.75,11431.0,140.8923,140.9363,140.4174,140.4878,11431.0
2022-01-06 10:45:00,159.84,160.21,159.84,159.96,19143.0,140.5669,140.8923,140.5669,140.6725,19143.0
2022-01-06 10:50:00,159.86,160.14,159.7,159.86,14889.0,140.5845,140.8307,140.4438,140.5845,14889.0
2022-01-06 10:55:00,159.87,159.9,159.33,159.34,5930.0,140.5933,140.6197,140.1184,140.1272,5930.0
2022-01-06 11:00:00,159.4,159.73,159.4,159.48,27385.0,140.18,140.4702,140.18,140.2503,27385.0
2022-01-06 11:05:00,159.48,159.48,158.97,159.34,13186.0,140.2503,140.2503,139.8018,140.1272,13186.0
2022-01-06 11:10:00,159.32,159.7,159.2,159.63,15659.0,140.1096,140.4438,140.0041,140.3822,15659.0
2022-01-06 11:15:00,159.63,159.82,159.3,159.49,12102.0,140.3822,140.5493,140.092,140.2591,12102.0
2022-01-06 11:20:00,159.49,159.57,159.07,159.3,15384.0,140.2591,140.3295,139.8898,140.092,15384.0
2022-01-06 11:25:00,159.3,159.36,159.01,159.07,12811.0,140.092,140.1448,139.837,139.8898,12811.0
2022-01-06 11:30:00,159.01,159.32,159.0,159.16,15269.0,139.837,140.1096,139.8282,139.9689,15269.0
2022-01-06 11:35:00,159.17,159.81,159.13,159.7,41151.0,139.9777,140.5405,139.9425,140.4438,41151.0
2022-01-06 11:40:00,159.76,159.87,159.6,159.6,6342.0,140.4966,140.5933,140.3559,140.3559,6342.0
2022-01-06 11:45:00,159.6,159.69,159.39,159.4,9717.0,140.3559,140.435,140.1712,140.18,9717.0
2022-01-06 11:50:00,159.26,159.62,159.17,159.62,6954.0,140.0569,140.3734,139.9777,140.3734,6954.0
2022-01-06 11:55:00,159.63,159.71,159.4,159.43,15902.0,140.3822,140.4526,140.18,140.2064,15902.0
2022-01-06 12:00:00,159.49,159.61,159.32,159.6,9101.0,140.2591,140.3647,140.1096,140.3559,9101.0
2022-01-06 12:05:00,159.7,159.97,159.52,159.97,18887.0,140.4438,140.6812,140.2855,140.6812,18887.0
2022-01-06 12:10:00,159.88,160.2,159.69,160.15,8457.0,140.6021,140.8835,140.435,140.8395,8457.0
2022-01-06 12:15:00,160.09,160.1,159.82,160.08,11603.0,140.7868,140.7956,140.5493,140.778,11603.0
2022-01-06 12:20:00,160.07,160.07,159.83,159.93,21705.0,140.7692,140.7692,140.5581,140.6461,21705.0
2022-01-06 12:25:00,159.93,160.12,159.91,160.03,17557.0,140.6461,140.8132,140.6285,140.734,17557.0
2022-01-06 12:30:00,160.06,160.26,160.02,160.23,4017.0,140.7604,140.9363,140.7252,140.9099,4017.0
2022-01-06 12:35:00,160.23,160.35,160.03,160.13,10485.0,140.9099,141.0154,140.734,140.822,10485.0
2022-01-06 12:40:00,160.19,160.3,160.05,160.27,5143.0,140.8747,140.9715,140.7516,140.9451,5143.0
2022-01-06 12:45:00,160.27,160.29,160.12,160.25,17627.0,140.9451,140.9627,140.8132,140.9275,17627.0
2022-01-06 12:50:00,160.2,160.35,160.09,160.3,5583.0,140.8835,141.0154,140.7868,140.9715,5583.0
2022-01-06 12:55:00,160.3,160.3,160.09,160.11,14197.0,140.9715,140.9715,140.7868,140.8044,14197.0
2022-01-06 13:00:00,160.1,160.26,160.05,160.21,5601.0,140.7956,140.9363,140.7516,140.8923,5601.0
2022-01-06 13:05:00,160.21,160.42,160.16,160.24,20329.0,140.8923,141.077,140.8483,140.9187,20329.0
2022-01-06 13:10:00,160.31,160.42,160.26,160.38,4606.0,140.9802,141.077,140.9363,141.0418,4606.0
2022-01-06 13:15:00,160.35,160.8,160.31,160.73,8493.0,141.0154,141.4112,140.9802,141.3496,8493.0
2022-01-06 13:20:00,160.77,160.83,160.54,160.6,2583.0,141.3848,141.4375,141.1825,141.2353,2583.0
2022-01-06 13:25:00,160.59,160.81,160.5,160.73,7360.0,141.2265,141.42,141.1473,141.3496,7360.0
2022-01-06 13:30:00,160.77,160.85,160.67,160.67,2219.0,141.3848,141.4551,141.2968,141.2968,2219.0
2022-01-06 13:35:00,160.64,160.8,160.63,160.69,7237.0,141.2705,141.4112,141.2617,141.3144,7237.0
2022-01-06 13:40:00,160.67,160.76,160.65,160.66,5234.0,141.2968,141.376,141.2793,141.288,5234.0
2022-01-06 13:45:00,160.66,160.68,160.59,160.62,1965.0,141.288,141.3056,141.2265,141.2529,1965.0
2022-01-06 13:50:00,160.55,160.55,160.35,160.37,5157.0,141.1913,141.1913,141.0154,141.033,5157.0
2022-01-06 13:55:00,160.39,160.57,160.34,160.55,4847.0,141.0506,141.2089,141.0066,141.1913,4847.0
2022-01-06 14:00:00,160.49,160.49,160.23,160.23,4231.0,141.1385,141.1385,140.9099,140.9099,4231.0
2022-01-06 14:05:00,160.28,160.42,160.27,160.34,3967.0,140.9539,141.077,140.9451,141.0066,3967.0
2022-01-06 14:10:00,160.38,160.56,160.23,160.25,6140.0,141.0418,141.2001,140.9099,140.9275,6140.0
2022-01-06 14:15:00,160.26,160.34,160.19,160.19,2789.0,140.9363,141.0066,140.8747,140.8747,2789.0
2022-01-06 14:20:00,160.13,160.36,160.13,160.31,7537.0,140.822,141.0242,140.822,140.9802,7537.0
2022-01-06 14:25:00,160.41,160.47,160.36,160.36,3506.0,141.0682,141.121,141.0242,141.0242,3506.0
2022-01-06 14:30:00,160.39,160.7,160.37,160.59,7060.0,141.0506,141.3232,141.033,141.2265,7060.0
2022-01-06 14:35:00,160.58,160.77,160.45,160.71,14283.0,141.2177,141.3848,141.1034,141.332,14283.0
2022-01-06 14:40:00,160.73,160.95,160.71,160.82,12879.0,141.3496,141.5431,141.332,141.4288,12879.0
2022-01-06 14:45:00,160.78,161.0,160.72,161.0,5624.0,141.3936,141.5871,141.3408,141.5871,5624.0
2022-01-06 14:50:00,160.92,161.07,160.9,161.07,13845.0,141.5167,141.6486,141.4991,141.6486,13845.0
2022-01-06 14:55:00,161.09,161.34,161.05,161.15,12021.0,141.6662,141.8861,141.631,141.719,12021.0
2022-01-06 15:00:00,161.08,161.28,161.02,161.28,5274.0,141.6574,141.8333,141.6046,141.8333,5274.0
2022-01-06 15:05:00,161.26,161.29,161.18,161.27,5553.0,141.8157,141.8421,141.7453,141.8245,5553.0
2022-01-06 15:10:00,161.32,161.35,161.08,161.08,8794.0,141.8685,141.8948,141.6574,141.6574,8794.0
2022-01-06 15:15:00,161.05,161.05,160.45,160.73,28304.0,141.631,141.631,141.1034,141.3496,28304.0
2022-01-06 15:20:00,160.74,160.82,160.52,160.63,27740.0,141.3584,141.4288,141.1649,141.2617,27740.0
2022-01-06 15:25:00,160.62,160.76,160.52,160.55,10273.0,141.2529,141.376,141.1649,141.1913,10273.0
2022-01-06 15:30:00,160.56,160.94,160.52,160.75,14892.0,141.2001,141.5343,141.1649,141.3672,14892.0
2022-01-06 15:35:00,160.75,160.85,160.63,160.76,10231.0,141.3672,141.4551,141.2617,141.376,10231.0
2022-01-06 15:40:00,160.75,161.24,160.68,161.03,33189.0,141.3672,141.7981,141.3056,141.6134,33189.0
2022-01-06 15:45:00,160.93,161.07,160.93,160.94,20656.0,141.5255,141.6486,141.5255,141.5343,20656.0
2022-01-06 15:50:00,160.92,160.96,160.63,160.66,24866.0,141.5167,141.5519,141.2617,141.288,24866.0
2022-01-06 15:55:00,160.62,160.88,160.51,160.8,53009.0,141.2529,141.4815,141.1561,141.4112,53009.0
2022-01-07 09:30:00,159.86,160.8,159.17,160.34,18360.0,140.5845,141.4112,139.9777,141.0066,18360.0
2022-01-07 09:35:00,159.82,160.0,159.2,159.48,5410.0,140.5493,140.7076,140.0041,140.2503,5410.0
2022-01-07 09:40:00,159.66,159.87,158.43,159.44,26723.0,140.4086,140.5933,139.3269,140.2152,26723.0
2022-01-07 09:45:00,159.48,159.49,158.85,158.85,7972.0,140.2503,140.2591,139.6963,139.6963,7972.0
2022-01-07 09:50:00,158.97,159.4,158.92,159.21,8135.0,139.8018,140.18,139.7579,140.0129,8135.0
2022-01-07 09:55:00,159.07,159.31,158.85,158.99,5677.0,139.8898,140.1008,139.6963,139.8194,5677.0
2022-01-07 10:00:00,158.97,159.44,158.83,159.18,11532.0,139.8018,140.2152,139.6787,139.9865,11532.0
2022-01-07 10:05:00,159.19,159.27,158.54,158.92,12643.0,139.9953,140.0657,139.4237,139.7579,12643.0
2022-01-07 10:10:00,159.03,159.04,158.55,158.55,4196.0,139.8546,139.8634,139.4325,139.4325,4196.0
2022-01-07 10:15:00,158.78,158.81,158.57,158.74,4580.0,139.6347,139.6611,139.4501,139.5996,4580.0
2022-01-07 10:20:00,158.81,159.17,158.73,158.74,8675.0,139.6611,139.9777,139.5908,139.5996,8675.0
2022-01-07 10:25:00,158.83,159.03,158.71,159.03,13310.0,139.6787,139.8546,139.5732,139.8546,13310.0
2022-01-07 10:30:00,159.03,159.16,158.78,158.98,10906.0,139.8546,139.9689,139.6347,139.8106,10906.0
2022-01-07 10:35:00,159.07,159.38,159.06,159.37,6542.0,139.8898,140.1624,139.881,140.1536,6542.0
2022-01-07 10:40:00,159.49,159.66,158.83,158.94,10810.0,140.2591,140.4086,139.6787,139.7754,10810.0
2022-01-07 10:45:00,158.94,159.19,158.88,159.1,3966.0,139.7754,139.9953,139.7227,139.9161,3966.0
2022-01-07 10:50:00,159.15,159.16,158.6,159.09,5463.0,139.9601,139.9689,139.4764,139.9074,5463.0
2022-01-07 10:55:00,159.04,159.23,159.01,159.05,3564.0,139.8634,140.0305,139.837,139.8722,3564.0
2022-01-07 11:00:00,159.02,159.34,158.98,159.15,17056.0,139.8458,140.1272,139.8106,139.9601,17056.0
2022-01-07 11:05:00,159.16,159.28,158.91,159.12,6069.0,139.9689,140.0744,139.7491,139.9337,6069.0
2022-01-07 11:10:00,159.19,159.74,159.19,159.53,9405.0,139.9953,140.479,139.9953,140.2943,9405.0
2022-01-07 11:15:00,159.5,159.71,159.44,159.59,4379.0,140.2679,140.4526,140.2152,140.3471,4379.0
2022-01-07 11:20:00,159.59,159.75,159.53,159.75,7375.0,140.3471,140.4878,140.2943,140.4878,7375.0
2022-01-07 11:25:00,159.73,159.88,159.7,159.75,4820.0,140.4702,140.6021,140.4438,140.4878,4820.0
2022-01-07 11:30:00,159.75,159.98,159.75,159.93,1822.0,140.4878,140.69,140.4878,140.6461,1822.0
2022-01-07 11:35:00,160.0,160.09,159.69,159.74,4384.0,140.7076,140.7868,140.435,140.479,4384.0
2022-01-07 11:40:00,159.64,159.73,159.48,159.52,11034.0,140.391,140.4702,140.2503,140.2855,11034.0
2022-01-07 11:45:00,159.52,159.84,159.48,159.78,7611.0,140.2855,140.5669,140.2503,140.5142,7611.0
2022-01-07 11:50:00,159.91,160.15,159.91,160.15,3601.0,140.6285,140.8395,140.6285,140.8395,3601.0
2022-01-07 11:55:00,160.09,160.19,159.84,160.0,10483.0,140.7868,140.8747,140.5669,140.7076,10483.0
2022-01-07 12:00:00,159.88,160.02,159.86,159.93,4344.0,140.6021,140.7252,140.5845,140.6461,4344.0
2022-01-07 12:05:00,159.93,159.98,159.78,159.78,4266.0,140.6461,140.69,140.5142,140.5142,4266.0
2022-01-07 12:10:00,159.75,159.83,159.71,159.78,2561.0,140.4878,140.5581,140.4526,140.5142,2561.0
2022-01-07 12:15:00,159.78,159.8,159.6,159.75,2968.0,140.5142,140.5317,140.3559,140.4878,2968.0
2022-01-07 12:20:00,159.72,159.76,159.56,159.59,3213.0,140.4614,140.4966,140.3207,140.3471,3213.0
2022-01-07 12:25:00,159.61,159.68,159.4,159.46,2953.0,140.3647,140.4262,140.18,140.2327,2953.0
2022-01-07 12:30:00,159.6,159.75,159.58,159.7,2208.0,140.3559,140.4878,140.3383,140.4438,2208.0
2022-01-07 12:35:00,159.75,159.77,159.48,159.48,5230.0,140.4878,140.5054,140.2503,140.2503,5230.0
2022-01-07 12:40:00,159.61,159.82,159.6,159.8,4562.0,140.3647,140.5493,140.3559,140.5317,4562.0
2022-01-07 12:45:00,159.83,160.05,159.83,159.93,1410.0,140.5581,140.7516,140.5581,140.6461,1410.0
2022-01-07 12:50:00,159.94,159.97,159.73,159.73,25337.0,140.6549,140.6812,140.4702,140.4702,25337.0
2022-01-07 12:55:00,159.68,159.86,159.65,159.86,6748.0,140.4262,140.5845,140.3998,140.5845,6748.0
2022-01-07 13:00:00,159.85,159.87,159.76,159.86,5490.0,140.5757,140.5933,140.4966,140.5845,5490.0
2022-01-07 13:05:00,159.91,159.94,159.85,159.94,3872.0,140.6285,140.6549,140.5757,140.6549,3872.0
2022-01-07 13:10:00,160.03,160.15,160.01,160.03,4451.0,140.734,140.8395,140.7164,140.734,4451.0
2022-01-07 13:15:00,160.04,160.22,159.99,160.13,11760.0,140.7428,140.9011,140.6988,140.822,11760.0
2022-01-07 13:20:00,160.21,160.39,160.14,160.33,3854.0,140.8923,141.0506,140.8307,140.9978,3854.0
2022-01-07 13:25:00,160.34,160.49,160.34,160.41,4353.0,141.0066,141.1385,141.0066,141.0682,4353.0
2022-01-07 13:30:00,160.5,160.87,160.5,160.84,8650.0,141.1473,141.4727,141.1473,141.4463,8650.0
2022-01-07 13:35:00,160.89,161.09,160.86,160.95,8921.0,141.4903,141.6662,141.4639,141.5431,8921.0
2022-01-07 13:40:00,161.07,161.24,161.03,161.11,5873.0,141.6486,141.7981,141.6134,141.6838,5873.0
2022-01-07 13:45:00,161.19,161.31,161.13,161.13,3249.0,141.7541,141.8597,141.7014,141.7014,3249.0
2022-01-07 13:50:00,161.02,161.18,161.02,161.07,9104.0,141.6046,141.7453,141.6046,141.6486,9104.0
2022-01-07 13:55:00,161.05,161.18,161.01,161.09,5301.0,141.631,141.7453,141.5958,141.6662,5301.0
2022-01-07 14:00:00,161.08,161.37,161.06,161.25,4742.0,141.6574,141.9124,141.6398,141.8069,4742.0
2022-01-07 14:05:00,161.24,161.54,161.24,161.35,6175.0,141.7981,142.0619,141.7981,141.8948,6175.0
2022-01-07 14:10:00,161.41,161.45,161.26,161.4,3263.0,141.9476,141.9828,141.8157,141.9388,3263.0
2022-01-07 14:15:00,161.46,161.65,161.38,161.65,2808.0,141.9916,142.1587,141.9212,142.1587,2808.0
2022-01-07 14:20:00,161.6,161.7,161.38,161.43,11267.0,142.1147,142.2026,141.9212,141.9652,11267.0
2022-01-07 14:25:00,161.47,161.62,161.45,161.49,4396.0,142.0004,142.1323,141.9828,142.018,4396.0
2022-01-07 14:30:00,161.4,161.69,161.35,161.63,7429.0,141.9388,142.1939,141.8948,142.1411,7429.0
2022-01-07 14:35:00,161.64,161.88,161.59,161.88,2882.0,142.1499,142.3609,142.1059,142.3609,2882.0
2022-01-07 14:40:00,161.84,162.05,161.77,162.03,13047.0,142.3258,142.5104,142.2642,142.4929,13047.0
2022-01-07 14:45:00,162.02,162.22,161.97,162.06,9429.0,142.4841,142.6599,142.4401,142.5192,9429.0
2022-01-07 14:50:00,162.03,162.03,161.71,161.81,7602.0,142.4929,142.4929,142.2114,142.2994,7602.0
2022-01-07 14:55:00,161.78,161.9,161.59,161.59,4683.0,142.273,142.3785,142.1059,142.1059,4683.0
2022-01-07 15:00:00,161.55,161.77,161.55,161.72,4989.0,142.0707,142.2642,142.0707,142.2202,4989.0
2022-01-07 15:05:00,161.73,161.75,161.58,161.58,5355.0,142.229,142.2466,142.0971,142.0971,5355.0
2022-01-07 15:10:00,161.56,161.58,161.46,161.52,5178.0,142.0795,142.0971,141.9916,142.0444,5178.0
2022-01-07 15:15:00,161.48,161.57,161.37,161.38,5151.0,142.0092,142.0883,141.9124,141.9212,5151.0
2022-01-07 15:20:00,161.33,161.47,161.3,161.47,4259.0,141.8773,142.0004,141.8509,142.0004,4259.0
2022-01-07 15:25:00,161.42,161.54,161.37,161.45,7667.0,141.9564,142.0619,141.9124,141.9828,7667.0
2022-01-07 15:30:00,161.39,161.57,161.23,161.36,10938.0,141.93,142.0883,141.7893,141.9036,10938.0
2022-01-07 15:35:00,161.35,161.64,161.35,161.61,10255.0,141.8948,142.1499,141.8948,142.1235,10255.0
2022-01-07 15:40:00,161.6,161.63,161.41,161.45,16984.0,142.1147,142.1411,141.9476,141.9828,16984.0
2022-01-07 15:45:00,161.44,161.7,161.36,161.63,14202.0,141.974,142.2026,141.9036,142.1411,14202.0
2022-01-07 15:50:00,161.59,161.77,161.41,161.55,24888.0,142.1059,142.2642,141.9476,142.0707,24888.0
2022-01-07 15:55:00,161.56,161.62,161.0,161.07,65185.0,142.0795,142.1323,141.5871,141.6486,65185.0
2022-01-10 09:30:00,158.58,161.0,158.0,158.36,28338.0,139.4588,141.5871,138.9488,139.2654,28338.0
2022-01-10 09:35:00,158.59,158.61,157.95,158.08,7628.0,139.4676,139.4852,138.9048,139.0191,7628.0
2022-01-10 09:40:00,158.0,158.25,157.78,157.99,9285.0,138.9488,139.1686,138.7553,138.94,9285.0
2022-01-10 09:45:00,157.88,157.88,156.38,156.38,17750.0,138.8433,138.8433,137.5241,137.5241,17750.0
2022-01-10 09:50:00,156.59,157.12,156.38,156.96,13173.0,137.7088,138.1749,137.5241,138.0342,13173.0
2022-01-10 09:55:00,156.95,156.96,156.24,156.66,7728.0,138.0254,138.0342,137.401,137.7704,7728.0
2022-01-10 10:00:00,156.54,156.72,156.28,156.58,4688.0,137.6648,137.8231,137.4362,137.7,4688.0
2022-01-10 10:05:00,156.54,156.63,156.27,156.28,10803.0,137.6648,137.744,137.4274,137.4362,10803.0
2022-01-10 10:10:00,156.23,156.41,156.0,156.24,7027.0,137.3922,137.5505,137.1899,137.401,7027.0
2022-01-10 10:15:00,156.17,156.46,156.02,156.32,13938.0,137.3394,137.5945,137.2075,137.4714,13938.0
2022-01-10 10:20:00,156.34,157.04,156.25,157.04,7304.0,137.4889,138.1045,137.4098,138.1045,7304.0
2022-01-10 10:25:00,156.97,157.38,156.97,157.26,8644.0,138.043,138.4035,138.043,138.298,8644.0
2022-01-10 10:30:00,157.21,157.29,156.91,157.03,5724.0,138.254,138.3244,137.9902,138.0957,5724.0
2022-01-10 10:35:00,157.12,157.21,156.66,156.88,10691.0,138.1749,138.254,137.7704,137.9638,10691.0
2022-01-10 10:40:00,156.96,156.96,156.29,156.53,7717.0,138.0342,138.0342,137.445,137.656,7717.0
2022-01-10 10:45:00,156.48,156.49,156.18,156.37,3522.0,137.6121,137.6209,137.3482,137.5153,3522.0
2022-01-10 10:50:00,156.37,156.82,156.36,156.45,7449.0,137.5153,137.9111,137.5065,137.5857,7449.0
2022-01-10 10:55:00,156.45,156.63,156.13,156.63,3649.0,137.5857,137.744,137.3043,137.744,3649.0
2022-01-10 11:00:00,156.62,156.68,156.37,156.37,3547.0,137.7352,137.7879,137.5153,137.5153,3547.0
2022-01-10 11:05:00,156.35,156.51,156.3,156.5,3570.0,137.4977,137.6384,137.4538,137.6296,3570.0
2022-01-10 11:10:00,156.43,156.55,156.1,156.4,8172.0,137.5681,137.6736,137.2779,137.5417,8172.0
2022-01-10 11:15:00,156.4,156.45,156.17,156.21,8860.0,137.5417,137.5857,137.3394,137.3746,8860.0
2022-01-10 11:20:00,156.2,156.5,156.2,156.48,4353.0,137.3658,137.6296,137.3658,137.6121,4353.0
2022-01-10 11:25:00,156.4,156.71,156.4,156.45,5269.0,137.5417,137.8143,137.5417,137.5857,5269.0
2022-01-10 11:30:00,156.46,156.65,156.44,156.55,4872.0,137.5945,137.7616,137.5769,137.6736,4872.0
2022-01-10 11:35:00,156.5,156.61,156.19,156.19,6603.0,137.6296,137.7264,137.357,137.357,6603.0
2022-01-10 11:40:00,156.02,156.08,155.67,155.67,13041.0,137.2075,137.2603,136.8997,136.8997,13041.0
2022-01-10 11:45:00,155.6,155.76,155.51,155.7,4189.0,136.8382,136.9789,136.759,136.9261,4189.0
2022-01-10 11:50:00,155.66,155.67,155.47,155.47,4914.0,136.8909,136.8997,136.7238,136.7238,4914.0
2022-01-10 11:55:00,155.45,155.72,155.13,155.72,18892.0,136.7063,136.9437,136.4248,136.9437,18892.0
2022-01-10 12:00:00,155.71,156.1,155.71,156.1,5275.0,136.9349,137.2779,136.9349,137.2779,5275.0
2022-01-10 12:05:00,155.96,156.34,155.96,156.19,4572.0,137.1548,137.4889,137.1548,137.357,4572.0
2022-01-10 12:10:00,156.13,156.14,155.92,156.03,13465.0,137.3043,137.3131,137.1196,137.2163,13465.0
2022-01-10 12:15:00,156.21,156.43,156.2,156.43,1365.0,137.3746,137.5681,137.3658,137.5681,1365.0
2022-01-10 12:20:00,156.42,156.55,156.39,156.49,1150.0,137.5593,137.6736,137.5329,137.6209,1150.0
2022-01-10 12:25:00,156.55,156.59,156.43,156.52,7397.0,137.6736,137.7088,137.5681,137.6472,7397.0
2022-01-10 12:30:00,156.59,156.88,156.51,156.85,11854.0,137.7088,137.9638,137.6384,137.9374,11854.0
2022-01-10 12:35:00,156.85,157.17,156.85,157.16,2402.0,137.9374,138.2189,137.9374,138.2101,2402.0
2022-01-10 12:40:00,157.18,157.46,157.15,157.39,2564.0,138.2277,138.4739,138.2013,138.4123,2564.0
2022-01-10 12:45:00,157.32,157.62,157.29,157.36,3842.0,138.3508,138.6146,138.3244,138.386,3842.0
2022-01-10 12:50:00,157.42,157.85,157.39,157.79,1825.0,138.4387,138.8169,138.4123,138.7641,1825.0
2022-01-10 12:55:00,157.84,157.84,157.48,157.48,15363.0,138.8081,138.8081,138.4915,138.4915,15363.0
2022-01-10 13:00:00,157.5,157.85,157.5,157.66,9199.0,138.5091,138.8169,138.5091,138.6498,9199.0
2022-01-10 13:05:00,157.68,157.83,157.44,157.44,2322.0,138.6674,138.7993,138.4563,138.4563,2322.0
2022-01-10 13:10:00,157.54,157.75,157.42,157.72,3906.0,138.5442,138.7289,138.4387,138.7025,3906.0
2022-01-10 13:15:00,157.72,157.89,157.71,157.83,7655.0,138.7025,138.852,138.6938,138.7993,7655.0
2022-01-10 13:20:00,157.84,158.0,157.83,157.94,3586.0,138.8081,138.9488,138.7993,138.896,3586.0
2022-01-10 13:25:00,157.94,158.21,157.88,158.21,1120.0,138.896,139.1335,138.8433,139.1335,1120.0
2022-01-10 13:30:00,158.2,158.2,157.96,158.01,3416.0,139.1247,139.1247,138.9136,138.9576,3416.0
2022-01-10 13:35:00,158.08,158.19,157.9,157.9,3762.0,139.0191,139.1159,138.8608,138.8608,3762.0
2022-01-10 13:40:00,157.94,158.16,157.93,158.1,2070.0,138.896,139.0895,138.8872,139.0367,2070.0
2022-01-10 13:45:00,158.11,158.25,158.04,158.18,4117.0,139.0455,139.1686,138.984,139.1071,4117.0
2022-01-10 13:50:00,158.26,158.56,158.26,158.49,2276.0,139.1774,139.4413,139.1774,139.3797,2276.0
2022-01-10 13:55:00,158.45,158.48,158.36,158.48,3516.0,139.3445,139.3709,139.2654,139.3709,3516.0
2022-01-10 14:00:00,158.48,158.87,158.46,158.87,8115.0,139.3709,139.7139,139.3533,139.7139,8115.0
2022-01-10 14:05:00,158.97,159.16,158.97,159.1,5344.0,139.8018,139.9689,139.8018,139.9161,5344.0
2022-01-10 14:10:00,159.05,159.16,158.95,159.06,7493.0,139.8722,139.9689,139.7842,139.881,7493.0
2022-01-10 14:15:00,159.14,159.39,159.1,159.39,9764.0,139.9513,140.1712,139.9161,140.1712,9764.0
2022-01-10 14:20:00,159.31,159.5,159.31,159.43,4720.0,140.1008,140.2679,140.1008,140.2064,4720.0
2022-01-10 14:25:00,159.43,159.79,159.43,159.65,6739.0,140.2064,140.5229,140.2064,140.3998,6739.0
2022-01-10 14:30:00,159.76,159.76,159.55,159.68,4568.0,140.4966,140.4966,140.3119,140.4262,4568.0
2022-01-10 14:35:00,159.68,159.68,159.54,159.66,4532.0,140.4262,140.4262,140.3031,140.4086,4532.0
2022-01-10 14:40:00,159.69,159.72,159.6,159.71,4439.0,140.435,140.4614,140.3559,140.4526,4439.0
2022-01-10 14:45:00,159.7,159.77,159.52,159.56,6807.0,140.4438,140.5054,140.2855,140.3207,6807.0
2022-01-10 14:50:00,159.64,159.72,159.34,159.34,7509.0,140.391,140.4614,140.1272,140.1272,7509.0
2022-01-10 14:55:00,159.43,159.72,159.38,159.72,3596.0,140.2064,140.4614,140.1624,140.4614,3596.0
2022-01-10 15:00:00,159.66,159.8,159.5,159.66,4286.0,140.4086,140.5317,140.2679,140.4086,4286.0
2022-01-10 15:05:00,159.56,159.56,159.29,159.32,6283.0,140.3207,140.3207,140.0832,140.1096,6283.0
2022-01-10 15:10:00,159.34,159.39,159.12,159.18,3219.0,140.1272,140.1712,139.9337,139.9865,3219.0
2022-01-10 15:15:00,159.21,159.3,159.12,159.25,3428.0,140.0129,140.092,139.9337,140.0481,3428.0
2022-01-10 15:20:00,159.17,159.22,158.9,158.96,4746.0,139.9777,140.0217,139.7403,139.793,4746.0
2022-01-10 15:25:00,158.95,159.15,158.94,158.94,2540.0,139.7842,139.9601,139.7754,139.7754,2540.0
2022-01-10 15:30:00,158.92,159.12,158.87,159.04,6029.0,139.7579,139.9337,139.7139,139.8634,6029.0
2022-01-10 15:35:00,158.99,159.09,158.77,158.79,6217.0,139.8194,139.9074,139.6259,139.6435,6217.0
2022-01-10 15:40:00,158.8,158.99,158.49,158.63,15376.0,139.6523,139.8194,139.3797,139.5028,15376.0
2022-01-10 15:45:00,158.62,158.76,158.54,158.75,12460.0,139.494,139.6171,139.4237,139.6084,12460.0
2022-01-10 15:50:00,158.87,159.01,158.71,158.9,15811.0,139.7139,139.837,139.5732,139.7403,15811.0
2022-01-10 15:55:00,158.87,159.48,158.84,159.27,76306.0,139.7139,140.2503,139.6875,140.0657,76306.0
2022-01-11 09:30:00,159.15,159.43,157.76,157.76,12548.0,139.9601,140.2064,138.7377,138.7377,12548.0
2022-01-11 09:35:00,157.76,158.5,157.76,157.9,4538.0,138.7377,139.3885,138.7377,138.8608,4538.0
2022-01-11 09:40:00,157.78,157.88,157.39,157.5,3068.0,138.7553,138.8433,138.4123,138.5091,3068.0
2022-01-11 09:45:00,157.5,157.56,157.18,157.3,4714.0,138.5091,138.5618,138.2277,138.3332,4714.0
2022-01-11 09:50:00,157.25,157.64,157.16,157.34,4863.0,138.2892,138.6322,138.2101,138.3684,4863.0
2022-01-11 09:55:00,157.16,157.45,157.03,157.2,3709.0,138.2101,138.4651,138.0957,138.2452,3709.0
2022-01-11 10:00:00,157.46,157.98,157.46,157.89,2826.0,138.4739,138.9312,138.4739,138.852,2826.0
2022-01-11 10:05:00,157.79,158.18,157.77,157.81,3066.0,138.7641,139.1071,138.7465,138.7817,3066.0
2022-01-11 10:10:00,157.57,157.66,157.19,157.19,4860.0,138.5706,138.6498,138.2365,138.2365,4860.0
2022-01-11 10:15:00,157.18,157.28,156.83,157.07,5297.0,138.2277,138.3156,137.9199,138.1309,5297.0
2022-01-11 10:20:00,157.17,157.17,156.69,156.72,7053.0,138.2189,138.2189,137.7967,137.8231,7053.0
2022-01-11 10:25:00,156.68,156.81,156.49,156.49,3752.0,137.7879,137.9023,137.6209,137.6209,3752.0
2022-01-11 10:30:00,156.6,156.78,156.35,156.61,6529.0,137.7176,137.8759,137.4977,137.7264,6529.0
2022-01-11 10:35:00,156.53,157.0,156.43,157.0,9181.0,137.656,138.0694,137.5681,138.0694,9181.0
2022-01-11 10:40:00,156.9,156.99,156.83,156.92,7102.0,137.9814,138.0606,137.9199,137.999,7102.0
2022-01-11 10:45:00,156.99,157.45,156.92,157.3,4789.0,138.0606,138.4651,137.999,138.3332,4789.0
2022-01-11 10:50:00,157.26,157.3,157.06,157.06,3806.0,138.298,138.3332,138.1221,138.1221,3806.0
2022-01-11 10:55:00,157.05,157.32,156.89,157.23,4567.0,138.1133,138.3508,137.9726,138.2716,4567.0
2022-01-11 11:00:00,157.25,157.32,156.95,156.97,4988.0,138.2892,138.3508,138.0254,138.043,4988.0
2022-01-11 11:05:00,156.91,157.15,156.91,157.02,3594.0,137.9902,138.2013,137.9902,138.0869,3594.0
2022-01-11 11:10:00,156.99,157.34,156.99,157.16,7692.0,138.0606,138.3684,138.0606,138.2101,7692.0
2022-01-11 11:15:00,157.3,157.58,157.16,157.39,15975.0,138.3332,138.5794,138.2101,138.4123,15975.0
2022-01-11 11:20:00,157.45,157.51,157.22,157.34,5810.0,138.4651,138.5179,138.2628,138.3684,5810.0
2022-01-11 11:25:00,157.27,157.45,157.06,157.21,4748.0,138.3068,138.4651,138.1221,138.254,4748.0
2022-01-11 11:30:00,157.1,157.17,156.99,156.99,2955.0,138.1573,138.2189,138.0606,138.0606,2955.0
2022-01-11 11:35:00,157.0,157.07,156.94,156.97,4379.0,138.0694,138.1309,138.0166,138.043,4379.0
2022-01-11 11:40:00,156.93,157.31,156.93,157.29,10792.0,138.0078,138.342,138.0078,138.3244,10792.0
2022-01-11 11:45:00,157.28,157.63,157.27,157.63,2532.0,138.3156,138.6234,138.3068,138.6234,2532.0
2022-01-11 11:50:00,157.7,157.82,157.67,157.69,6373.0,138.685,138.7905,138.6586,138.6762,6373.0
2022-01-11 11:55:00,157.66,157.84,157.63,157.84,9921.0,138.6498,138.8081,138.6234,138.8081,9921.0
2022-01-11 12:00:00,157.8,158.07,157.66,158.07,7120.0,138.7729,139.0103,138.6498,139.0103,7120.0
2022-01-11 12:05:00,158.11,158.32,158.11,158.28,3515.0,139.0455,139.2302,139.0455,139.195,3515.0
2022-01-11 12:10:00,158.22,158.26,157.95,157.97,9412.0,139.1423,139.1774,138.9048,138.9224,9412.0
2022-01-11 12:15:00,158.04,158.04,157.88,158.02,3173.0,138.984,138.984,138.8433,138.9664,3173.0
2022-01-11 12:20:00,158.06,158.1,157.89,157.9,3279.0,139.0015,139.0367,138.852,138.8608,3279.0
2022-01-11 12:25:00,157.94,157.95,157.81,157.84,1678.0,138.896,138.9048,138.7817,138.8081,1678.0
2022-01-11 12:30:00,158.0,158.06,157.92,158.06,2003.0,138.9488,139.0015,138.8784,139.0015,2003.0
2022-01-11 12:35:00,158.06,158.17,158.05,158.09,3140.0,139.0015,139.0983,138.9928,139.0279,3140.0
2022-01-11 12:40:00,158.06,158.17,158.05,158.07,4725.0,139.0015,139.0983,138.9928,139.0103,4725.0
2022-01-11 12:45:00,158.0,158.07,157.91,158.06,3662.0,138.9488,139.0103,138.8696,139.0015,3662.0
2022-01-11 12:50:00,158.05,158.4,158.05,158.39,2484.0,138.9928,139.3006,138.9928,139.2918,2484.0
2022-01-11 12:55:00,158.3,158.44,158.24,158.44,2836.0,139.2126,139.3357,139.1598,139.3357,2836.0
2022-01-11 13:00:00,158.4,158.52,158.34,158.44,3258.0,139.3006,139.4061,139.2478,139.3357,3258.0
2022-01-11 13:05:00,158.43,158.81,158.43,158.68,3343.0,139.3269,139.6611,139.3269,139.5468,3343.0
2022-01-11 13:10:00,158.66,158.8,158.66,158.73,4342.0,139.5292,139.6523,139.5292,139.5908,4342.0
2022-01-11 13:15:00,158.75,159.08,158.75,159.08,2000.0,139.6084,139.8986,139.6084,139.8986,2000.0
2022-01-11 13:20:00,159.09,159.15,159.03,159.12,4078.0,139.9074,139.9601,139.8546,139.9337,4078.0
2022-01-11 13:25:00,159.08,159.18,159.0,159.18,996.0,139.8986,139.9865,139.8282,139.9865,996.0
2022-01-11 13:30:00,159.2,159.27,159.06,159.06,2941.0,140.0041,140.0657,139.881,139.881,2941.0
2022-01-11 13:35:00,159.18,159.35,159.16,159.28,2989.0,139.9865,140.136,139.9689,140.0744,2989.0
2022-01-11 13:40:00,159.27,159.27,158.96,159.0,3053.0,140.0657,140.0657,139.793,139.8282,3053.0
2022-01-11 13:45:00,159.02,159.16,158.96,159.07,1800.0,139.8458,139.9689,139.793,139.8898,1800.0
2022-01-11 13:50:00,159.18,159.34,159.14,159.22,3204.0,139.9865,140.1272,139.9513,140.0217,3204.0
2022-01-11 13:55:00,159.22,159.25,159.11,159.17,1950.0,140.0217,140.0481,139.9249,139.9777,1950.0
2022-01-11 14:00:00,159.12,159.18,159.06,159.11,1805.0,139.9337,139.9865,139.881,139.9249,1805.0
2022-01-11 14:05:00,159.12,159.18,158.98,158.98,2362.0,139.9337,139.9865,139.8106,139.8106,2362.0
2022-01-11 14:10:00,158.93,158.93,158.71,158.76,4571.0,139.7666,139.7666,139.5732,139.6171,4571.0
2022-01-11 14:15:00,158.79,158.79,158.5,158.53,10189.0,139.6435,139.6435,139.3885,139.4149,10189.0
2022-01-11 14:20:00,158.47,158.71,158.41,158.55,12517.0,139.3621,139.5732,139.3093,139.4325,12517.0
2022-01-11 14:25:00,158.47,158.61,158.47,158.6,3722.0,139.3621,139.4852,139.3621,139.4764,3722.0
2022-01-11 14:30:00,158.58,158.84,158.58,158.84,2550.0,139.4588,139.6875,139.4588,139.6875,2550.0
2022-01-11 14:35:00,158.81,158.97,158.8,158.93,2777.0,139.6611,139.8018,139.6523,139.7666,2777.0
2022-01-11 14:40:00,158.92,159.16,158.9,159.08,4360.0,139.7579,139.9689,139.7403,139.8986,4360.0
2022-01-11 14:45:00,159.09,159.14,159.04,159.1,1895.0,139.9074,139.9513,139.8634,139.9161,1895.0
2022-01-11 14:50:00,159.11,159.11,158.96,159.05,3544.0,139.9249,139.9249,139.793,139.8722,3544.0
2022-01-11 14:55:00,159.03,159.15,158.89,158.89,5290.0,139.8546,139.9601,139.7315,139.7315,5290.0
2022-01-11 15:00:00,158.94,159.0,158.84,158.89,2578.0,139.7754,139.8282,139.6875,139.7315,2578.0
2022-01-11 15:05:00,158.95,159.22,158.95,159.12,6814.0,139.7842,140.0217,139.7842,139.9337,6814.0
2022-01-11 15:10:00,159.16,159.17,159.06,159.12,3172.0,139.9689,139.9777,139.881,139.9337,3172.0
2022-01-11 15:15:00,159.09,159.28,159.07,159.12,3759.0,139.9074,140.0744,139.8898,139.9337,3759.0
2022-01-11 15:20:00,159.22,159.22,159.12,159.14,3355.0,140.0217,140.0217,139.9337,139.9513,3355.0
2022-01-11 15:25:00,159.14,159.27,159.06,159.18,4572.0,139.9513,140.0657,139.881,139.9865,4572.0
2022-01-11 15:30:00,159.18,159.34,159.18,159.22,6166.0,139.9865,140.1272,139.9865,140.0217,6166.0
2022-01-11 15:35:00,159.23,159.3,159.04,159.04,7709.0,140.0305,140.092,139.8634,139.8634,7709.0
2022-01-11 15:40:00,159.05,159.14,159.0,159.05,7999.0,139.8722,139.9513,139.8282,139.8722,7999.0
2022-01-11 15:45:00,159.04,159.12,158.98,159.09,13750.0,139.8634,139.9337,139.8106,139.9074,13750.0
2022-01-11 15:50:00,159.01,159.1,158.81,158.99,13463.0,139.837,139.9161,139.6611,139.8194,13463.0
2022-01-11 15:55:00,158.97,159.05,158.83,159.04,39266.0,139.8018,139.8722,139.6787,139.8634,39266.0
2022-01-12 09:30:00,158.31,159.06,158.2,158.25,16641.0,139.2214,139.881,139.1247,139.1686,16641.0
2022-01-12 09:35:00,158.26,158.81,157.89,158.53,8214.0,139.1774,139.6611,138.852,139.4149,8214.0
2022-01-12 09:40:00,158.71,158.94,158.62,158.9,2200.0,139.5732,139.7754,139.494,139.7403,2200.0
2022-01-12 09:45:00,158.83,158.84,158.37,158.45,5817.0,139.6787,139.6875,139.2742,139.3445,5817.0
2022-01-12 09:50:00,158.45,158.78,158.37,158.59,6851.0,139.3445,139.6347,139.2742,139.4676,6851.0
2022-01-12 09:55:00,158.49,159.22,158.46,159.22,4861.0,139.3797,140.0217,139.3533,140.0217,4861.0
2022-01-12 10:00:00,159.23,160.06,159.23,160.06,15663.0,140.0305,140.7604,140.0305,140.7604,15663.0
2022-01-12 10:05:00,160.05,160.53,160.04,160.47,31072.0,140.7516,141.1737,140.7428,141.121,31072.0
2022-01-12 10:10:00,160.47,160.5,159.86,160.31,41810.0,141.121,141.1473,140.5845,140.9802,41810.0
2022-01-12 10:15:00,160.25,160.46,160.22,160.28,21250.0,140.9275,141.1122,140.9011,140.9539,21250.0
2022-01-12 10:20:00,160.31,160.76,160.1,160.72,16643.0,140.9802,141.376,140.7956,141.3408,16643.0
2022-01-12 10:25:00,160.7,160.85,160.58,160.72,10173.0,141.3232,141.4551,141.2177,141.3408,10173.0
2022-01-12 10:30:00,160.64,160.64,160.27,160.35,6006.0,141.2705,141.2705,140.9451,141.0154,6006.0
2022-01-12 10:35:00,160.22,160.24,159.98,159.99,5856.0,140.9011,140.9187,140.69,140.6988,5856.0
2022-01-12 10:40:00,159.99,160.4,159.98,160.15,13322.0,140.6988,141.0594,140.69,140.8395,13322.0
2022-01-12 10:45:00,160.17,160.23,160.08,160.08,1410.0,140.8571,140.9099,140.778,140.778,1410.0
2022-01-12 10:50:00,160.09,160.32,160.09,160.22,7769.0,140.7868,140.989,140.7868,140.9011,7769.0
2022-01-12 10:55:00,160.21,160.44,160.06,160.42,5460.0,140.8923,141.0946,140.7604,141.077,5460.0
2022-01-12 11:00:00,160.46,160.71,160.42,160.56,5275.0,141.1122,141.332,141.077,141.2001,5275.0
2022-01-12 11:05:00,160.54,160.71,160.4,160.71,4132.0,141.1825,141.332,141.0594,141.332,4132.0
2022-01-12 11:10:00,160.66,160.7,160.55,160.58,2145.0,141.288,141.3232,141.1913,141.2177,2145.0
2022-01-12 11:15:00,160.43,160.47,160.23,160.46,4356.0,141.0858,141.121,140.9099,141.1122,4356.0
2022-01-12 11:20:00,160.37,160.77,160.37,160.77,4756.0,141.033,141.3848,141.033,141.3848,4756.0
2022-01-12 11:25:00,160.88,160.98,160.77,160.77,3327.0,141.4815,141.5695,141.3848,141.3848,3327.0
2022-01-12 11:30:00,160.84,160.84,160.55,160.55,4099.0,141.4463,141.4463,141.1913,141.1913,4099.0
2022-01-12 11:35:00,160.57,160.64,160.53,160.62,3049.0,141.2089,141.2705,141.1737,141.2529,3049.0
2022-01-12 11:40:00,160.52,160.62,160.4,160.4,5072.0,141.1649,141.2529,141.0594,141.0594,5072.0
2022-01-12 11:45:00,160.46,160.51,160.4,160.41,752.0,141.1122,141.1561,141.0594,141.0682,752.0
2022-01-12 11:50:00,160.37,160.37,160.15,160.21,2771.0,141.033,141.033,140.8395,140.8923,2771.0
2022-01-12 11:55:00,160.17,160.26,160.16,160.18,1959.0,140.8571,140.9363,140.8483,140.8659,1959.0
2022-01-12 12:00:00,160.27,160.27,160.19,160.21,441.0,140.9451,140.9451,140.8747,140.8923,441.0
2022-01-12 12:05:00,160.21,160.21,159.99,159.99,3673.0,140.8923,140.8923,140.6988,140.6988,3673.0
2022-01-12 12:10:00,160.01,160.66,160.01,160.63,31714.0,140.7164,141.288,140.7164,141.2617,31714.0
2022-01-12 12:15:00,160.66,160.68,160.53,160.53,2985.0,141.288,141.3056,141.1737,141.1737,2985.0
2022-01-12 12:20:00,160.61,160.64,160.53,160.53,3680.0,141.2441,141.2705,141.1737,141.1737,3680.0
2022-01-12 12:25:00,160.56,160.57,160.32,160.33,3861.0,141.2001,141.2089,140.989,140.9978,3861.0
2022-01-12 12:30:00,160.3,160.3,160.22,160.25,2769.0,140.9715,140.9715,140.9011,140.9275,2769.0
2022-01-12 12:35:00,160.28,160.38,160.25,160.3,3047.0,140.9539,141.0418,140.9275,140.9715,3047.0
2022-01-12 12:40:00,160.27,160.31,160.17,160.17,944.0,140.9451,140.9802,140.8571,140.8571,944.0
2022-01-12 12:45:00,160.2,160.23,160.0,160.11,7268.0,140.8835,140.9099,140.7076,140.8044,7268.0
2022-01-12 12:50:00,160.13,160.25,160.12,160.2,1420.0,140.822,140.9275,140.8132,140.8835,1420.0
2022-01-12 12:55:00,160.26,160.32,160.18,160.18,3396.0,140.9363,140.989,140.8659,140.8659,3396.0
2022-01-12 13:00:00,160.22,160.3,160.15,160.27,4759.0,140.9011,140.9715,140.8395,140.9451,4759.0
2022-01-12 13:05:00,160.3,160.31,160.11,160.11,2572.0,140.9715,140.9802,140.8044,140.8044,2572.0
2022-01-12 13:10:00,160.08,160.08,159.97,160.05,4566.0,140.778,140.778,140.6812,140.7516,4566.0
2022-01-12 13:15:00,159.97,160.02,159.8,159.89,2353.0,140.6812,140.7252,140.5317,140.6109,2353.0
2022-01-12 13:20:00,159.83,159.85,159.69,159.69,1285.0,140.5581,140.5757,140.435,140.435,1285.0
2022-01-12 13:25:00,159.65,159.71,159.62,159.64,1828.0,140.3998,140.4526,140.3734,140.391,1828.0
2022-01-12 13:30:00,159.64,159.69,159.62,159.66,1829.0,140.391,140.435,140.3734,140.4086,1829.0
2022-01-12 13:35:00,159.66,159.88,159.66,159.71,15179.0,140.4086,140.6021,140.4086,140.4526,15179.0
2022-01-12 13:40:00,159.71,159.76,159.6,159.63,2481.0,140.4526,140.4966,140.3559,140.3822,2481.0
2022-01-12 13:45:00,159.63,159.63,159.39,159.39,3118.0,140.3822,140.3822,140.1712,140.1712,3118.0
2022-01-12 13:50:00,159.41,159.41,159.18,159.19,3990.0,140.1888,140.1888,139.9865,139.9953,3990.0
2022-01-12 13:55:00,159.19,159.22,159.09,159.14,3272.0,139.9953,140.0217,139.9074,139.9513,3272.0
2022-01-12 14:00:00,159.14,159.25,159.08,159.25,3086.0,139.9513,140.0481,139.8986,140.0481,3086.0
2022-01-12 14:05:00,159.21,159.21,159.06,159.06,3208.0,140.0129,140.0129,139.881,139.881,3208.0
2022-01-12 14:10:00,159.03,159.05,158.87,158.9,3108.0,139.8546,139.8722,139.7139,139.7403,3108.0
2022-01-12 14:15:00,158.9,159.03,158.86,159.01,3718.0,139.7403,139.8546,139.7051,139.837,3718.0
2022-01-12 14:20:00,158.97,159.15,158.97,159.1,3719.0,139.8018,139.9601,139.8018,139.9161,3719.0
2022-01-12 14:25:00,159.17,159.26,158.8,158.89,10344.0,139.9777,140.0569,139.6523,139.7315,10344.0
2022-01-12 14:30:00,158.86,158.92,158.82,158.9,1680.0,139.7051,139.7579,139.6699,139.7403,1680.0
2022-01-12 14:35:00,158.85,159.01,158.85,158.92,5555.0,139.6963,139.837,139.6963,139.7579,5555.0
2022-01-12 14:40:00,158.94,159.06,158.91,158.91,2738.0,139.7754,139.881,139.7491,139.7491,2738.0
2022-01-12 14:45:00,158.88,159.02,158.82,159.02,3640.0,139.7227,139.8458,139.6699,139.8458,3640.0
2022-01-12 14:50:00,158.99,159.09,158.91,159.09,4432.0,139.8194,139.9074,139.7491,139.9074,4432.0
2022-01-12 14:55:00,159.13,159.13,158.89,158.94,5700.0,139.9425,139.9425,139.7315,139.7754,5700.0
2022-01-12 15:00:00,158.95,158.96,158.76,158.78,4750.0,139.7842,139.793,139.6171,139.6347,4750.0
2022-01-12 15:05:00,158.82,158.91,158.77,158.85,2933.0,139.6699,139.7491,139.6259,139.6963,2933.0
2022-01-12 15:10:00,158.85,159.1,158.85,159.08,10274.0,139.6963,139.9161,139.6963,139.8986,10274.0
2022-01-12 15:15:00,159.08,159.2,159.07,159.09,5440.0,139.8986,140.0041,139.8898,139.9074,5440.0
2022-01-12 15:20:00,159.06,159.18,159.06,159.15,4522.0,139.881,139.9865,139.881,139.9601,4522.0
2022-01-12 15:25:00,159.11,159.19,159.0,159.05,11032.0,139.9249,139.9953,139.8282,139.8722,11032.0
2022-01-12 15:30:00,159.05,159.09,158.83,158.84,6493.0,139.8722,139.9074,139.6787,139.6875,6493.0
2022-01-12 15:35:00,158.84,158.98,158.82,158.88,7686.0,139.6875,139.8106,139.6699,139.7227,7686.0
2022-01-12 15:40:00,158.92,158.92,158.8,158.89,7057.0,139.7579,139.7579,139.6523,139.7315,7057.0
2022-01-12 15:45:00,158.89,159.17,158.85,159.16,14186.0,139.7315,139.9777,139.6963,139.9689,14186.0
2022-01-12 15:50:00,159.19,159.4,159.19,159.32,24754.0,139.9953,140.18,139.9953,140.1096,24754.0
2022-01-12 15:55:00,159.36,159.36,158.76,158.93,63322.0,140.1448,140.1448,139.6171,139.7666,63322.0
2022-01-13 09:30:00,159.21,159.73,159.16,159.21,13649.0,140.0129,140.4702,139.9689,140.0129,13649.0
2022-01-13 09:35:00,159.41,159.62,159.0,159.07,11907.0,140.1888,140.3734,139.8282,139.8898,11907.0
2022-01-13 09:40:00,159.22,159.49,158.6,159.48,16797.0,140.0217,140.2591,139.4764,140.2503,16797.0
2022-01-13 09:45:00,159.36,159.54,159.24,159.33,16157.0,140.1448,140.3031,140.0393,140.1184,16157.0
2022-01-13 09:50:00,159.34,159.59,159.25,159.55,6349.0,140.1272,140.3471,140.0481,140.3119,6349.0
2022-01-13 09:55:00,159.4,159.65,159.25,159.39,5927.0,140.18,140.3998,140.0481,140.1712,5927.0
2022-01-13 10:00:00,159.44,159.52,159.25,159.52,6515.0,140.2152,140.2855,140.0481,140.2855,6515.0
2022-01-13 10:05:00,159.39,159.69,159.38,159.54,3530.0,140.1712,140.435,140.1624,140.3031,3530.0
2022-01-13 10:10:00,159.55,159.72,159.23,159.57,19906.0,140.3119,140.4614,140.0305,140.3295,19906.0
2022-01-13 10:15:00,159.67,159.75,159.56,159.75,2415.0,140.4174,140.4878,140.3207,140.4878,2415.0
2022-01-13 10:20:00,159.77,159.88,159.16,159.44,23537.0,140.5054,140.6021,139.9689,140.2152,23537.0
2022-01-13 10:25:00,159.27,159.32,159.25,159.25,2085.0,140.0657,140.1096,140.0481,140.0481,2085.0
2022-01-13 10:30:00,159.22,159.4,159.19,159.36,2465.0,140.0217,140.18,139.9953,140.1448,2465.0
2022-01-13 10:35:00,159.26,159.26,159.04,159.18,6508.0,140.0569,140.0569,139.8634,139.9865,6508.0
2022-01-13 10:40:00,159.19,159.45,159.08,159.45,4763.0,139.9953,140.2239,139.8986,140.2239,4763.0
2022-01-13 10:45:00,159.43,159.49,159.12,159.22,5739.0,140.2064,140.2591,139.9337,140.0217,5739.0
2022-01-13 10:50:00,159.18,159.45,159.1,159.38,4096.0,139.9865,140.2239,139.9161,140.1624,4096.0
2022-01-13 10:55:00,159.32,159.34,159.22,159.23,2285.0,140.1096,140.1272,140.0217,140.0305,2285.0
2022-01-13 11:00:00,159.18,159.25,158.98,158.98,1610.0,139.9865,140.0481,139.8106,139.8106,1610.0
2022-01-13 11:05:00,159.0,159.17,158.9,159.17,2839.0,139.8282,139.9777,139.7403,139.9777,2839.0
2022-01-13 11:10:00,159.21,159.21,158.92,158.94,1251.0,140.0129,140.0129,139.7579,139.7754,1251.0
2022-01-13 11:15:00,158.92,159.06,158.89,158.89,2114.0,139.7579,139.881,139.7315,139.7315,2114.0
2022-01-13 11:20:00,158.98,159.05,158.94,159.0,2615.0,139.8106,139.8722,139.7754,139.8282,2615.0
2022-01-13 11:25:00,159.0,159.29,159.0,159.22,3536.0,139.8282,140.0832,139.8282,140.0217,3536.0
2022-01-13 11:30:00,159.14,159.23,159.09,159.14,3554.0,139.9513,140.0305,139.9074,139.9513,3554.0
2022-01-13 11:35:00,159.16,159.17,159.0,159.17,2317.0,139.9689,139.9777,139.8282,139.9777,2317.0
2022-01-13 11:40:00,159.21,159.67,159.21,159.5,13924.0,140.0129,140.4174,140.0129,140.2679,13924.0
2022-01-13 11:45:00,159.47,159.49,159.33,159.33,1701.0,140.2415,140.2591,140.1184,140.1184,1701.0
2022-01-13 11:50:00,159.33,159.37,159.25,159.33,3251.0,140.1184,140.1536,140.0481,140.1184,3251.0
2022-01-13 11:55:00,159.33,159.44,159.33,159.41,1397.0,140.1184,140.2152,140.1184,140.1888,1397.0
2022-01-13 12:00:00,159.33,159.37,159.29,159.33,1054.0,140.1184,140.1536,140.0832,140.1184,1054.0
2022-01-13 12:05:00,159.35,159.4,159.29,159.3,3619.0,140.136,140.18,140.0832,140.092,3619.0
2022-01-13 12:10:00,159.25,159.32,159.17,159.29,2759.0,140.0481,140.1096,139.9777,140.0832,2759.0
2022-01-13 12:15:00,159.17,159.17,158.67,158.68,900.0,139.9777,139.9777,139.538,139.5468,900.0
2022-01-13 12:20:00,158.73,158.76,158.49,158.58,4187.0,139.5908,139.6171,139.3797,139.4588,4187.0
2022-01-13 12:25:00,158.51,158.87,158.51,158.87,11693.0,139.3973,139.7139,139.3973,139.7139,11693.0
2022-01-13 12:30:00,158.81,158.87,158.71,158.83,3268.0,139.6611,139.7139,139.5732,139.6787,3268.0
2022-01-13 12:35:00,158.74,158.87,158.68,158.87,8568.0,139.5996,139.7139,139.5468,139.7139,8568.0
2022-01-13 12:40:00,158.87,159.11,158.85,158.92,3203.0,139.7139,139.9249,139.6963,139.7579,3203.0
2022-01-13 12:45:00,158.87,158.92,158.62,158.62,3359.0,139.7139,139.7579,139.494,139.494,3359.0
2022-01-13 12:50:00,158.56,158.74,158.49,158.68,2214.0,139.4413,139.5996,139.3797,139.5468,2214.0
2022-01-13 12:55:00,158.77,158.81,158.57,158.62,3907.0,139.6259,139.6611,139.4501,139.494,3907.0
2022-01-13 13:00:00,158.44,158.49,158.32,158.4,3186.0,139.3357,139.3797,139.2302,139.3006,3186.0
2022-01-13 13:05:00,158.36,158.56,158.35,158.46,2118.0,139.2654,139.4413,139.2566,139.3533,2118.0
2022-01-13 13:10:00,158.47,158.47,158.3,158.37,1886.0,139.3621,139.3621,139.2126,139.2742,1886.0
2022-01-13 13:15:00,158.42,158.43,158.17,158.17,2078.0,139.3181,139.3269,139.0983,139.0983,2078.0
2022-01-13 13:20:00,158.11,158.52,158.11,158.49,4394.0,139.0455,139.4061,139.0455,139.3797,4394.0
2022-01-13 13:25:00,158.44,158.47,158.33,158.45,5606.0,139.3357,139.3621,139.239,139.3445,5606.0
2022-01-13 13:30:00,158.45,158.45,158.18,158.41,21540.0,139.3445,139.3445,139.1071,139.3093,21540.0
2022-01-13 13:35:00,158.46,158.46,158.36,158.4,2424.0,139.3533,139.3533,139.2654,139.3006,2424.0
2022-01-13 13:40:00,158.35,158.35,157.92,157.99,6466.0,139.2566,139.2566,138.8784,138.94,6466.0
2022-01-13 13:45:00,158.04,158.13,157.96,158.03,7621.0,138.984,139.0631,138.9136,138.9752,7621.0
2022-01-13 13:50:00,158.02,158.02,157.89,157.92,1875.0,138.9664,138.9664,138.852,138.8784,1875.0
2022-01-13 13:55:00,157.91,158.13,157.91,158.0,15864.0,138.8696,139.0631,138.8696,138.9488,15864.0
2022-01-13 14:00:00,158.05,158.45,158.0,158.38,30571.0,138.9928,139.3445,138.9488,139.283,30571.0
2022-01-13 14:05:00,158.38,158.38,157.97,157.99,2636.0,139.283,139.283,138.9224,138.94,2636.0
2022-01-13 14:10:00,157.93,158.0,157.55,157.55,4359.0,138.8872,138.9488,138.553,138.553,4359.0
2022-01-13 14:15:00,157.56,157.56,157.32,157.42,9805.0,138.5618,138.5618,138.3508,138.4387,9805.0
2022-01-13 14:20:00,157.42,157.43,157.15,157.21,8525.0,138.4387,138.4475,138.2013,138.254,8525.0
2022-01-13 14:25:00,157.23,157.36,157.15,157.19,6480.0,138.2716,138.386,138.2013,138.2365,6480.0
2022-01-13 14:30:00,157.2,157.52,157.19,157.52,4338.0,138.2452,138.5267,138.2365,138.5267,4338.0
2022-01-13 14:35:00,157.49,157.54,157.33,157.51,3048.0,138.5003,138.5442,138.3596,138.5179,3048.0
2022-01-13 14:40:00,157.54,157.71,157.49,157.68,11619.0,138.5442,138.6938,138.5003,138.6674,11619.0
2022-01-13 14:45:00,157.78,157.85,157.64,157.76,5196.0,138.7553,138.8169,138.6322,138.7377,5196.0
2022-01-13 14:50:00,157.82,157.87,157.76,157.87,2383.0,138.7905,138.8345,138.7377,138.8345,2383.0
2022-01-13 14:55:00,157.74,157.84,157.7,157.71,3275.0,138.7201,138.8081,138.685,138.6938,3275.0
2022-01-13 15:00:00,157.68,157.78,157.45,157.54,5122.0,138.6674,138.7553,138.4651,138.5442,5122.0
2022-01-13 15:05:00,157.57,157.83,157.57,157.72,3028.0,138.5706,138.7993,138.5706,138.7025,3028.0
2022-01-13 15:10:00,157.68,157.71,157.37,157.52,7321.0,138.6674,138.6938,138.3947,138.5267,7321.0
2022-01-13 15:15:00,157.53,157.62,157.4,157.48,8307.0,138.5355,138.6146,138.4211,138.4915,8307.0
2022-01-13 15:20:00,157.47,157.58,157.36,157.46,5147.0,138.4827,138.5794,138.386,138.4739,5147.0
2022-01-13 15:25:00,157.49,157.72,157.48,157.72,6912.0,138.5003,138.7025,138.4915,138.7025,6912.0
2022-01-13 15:30:00,157.74,157.77,157.47,157.6,9881.0,138.7201,138.7465,138.4827,138.597,9881.0
2022-01-13 15:35:00,157.53,157.63,157.49,157.62,8870.0,138.5355,138.6234,138.5003,138.6146,8870.0
2022-01-13 15:40:00,157.61,157.72,157.55,157.55,10257.0,138.6058,138.7025,138.553,138.553,10257.0
2022-01-13 15:45:00,157.52,157.72,157.5,157.62,21623.0,138.5267,138.7025,138.5091,138.6146,21623.0
2022-01-13 15:50:00,157.65,157.65,157.39,157.42,18705.0,138.641,138.641,138.4123,138.4387,18705.0
2022-01-13 15:55:00,157.41,157.64,157.33,157.62,90837.0,138.4299,138.6322,138.3596,138.6146,90837.0
2022-01-14 09:30:00,155.23,155.42,154.56,155.42,53943.0,136.5128,136.6799,135.9236,136.6799,53943.0
2022-01-14 09:35:00,154.86,155.14,154.61,155.13,9496.0,136.1874,136.4336,135.9675,136.4248,9496.0
2022-01-14 09:40:00,155.05,155.44,155.0,155.2,17185.0,136.3545,136.6975,136.3105,136.4864,17185.0
2022-01-14 09:45:00,155.1,155.51,155.1,155.33,6154.0,136.3985,136.759,136.3985,136.6007,6154.0
2022-01-14 09:50:00,155.16,155.84,155.16,155.44,10169.0,136.4512,137.0492,136.4512,136.6975,10169.0
2022-01-14 09:55:00,155.54,155.73,155.5,155.58,2733.0,136.7854,136.9525,136.7502,136.8206,2733.0
2022-01-14 10:00:00,155.53,155.75,155.13,155.4,8793.0,136.7766,136.9701,136.4248,136.6623,8793.0
2022-01-14 10:05:00,155.35,155.53,155.28,155.53,9247.0,136.6183,136.7766,136.5568,136.7766,9247.0
2022-01-14 10:10:00,155.51,155.61,155.31,155.46,5793.0,136.759,136.847,136.5831,136.715,5793.0
2022-01-14 10:15:00,155.52,155.64,155.26,155.59,6082.0,136.7678,136.8733,136.5392,136.8294,6082.0
2022-01-14 10:20:00,155.69,155.69,155.55,155.68,2196.0,136.9173,136.9173,136.7942,136.9085,2196.0
2022-01-14 10:25:00,155.68,155.85,155.59,155.69,3508.0,136.9085,137.058,136.8294,136.9173,3508.0
2022-01-14 10:30:00,155.6,155.72,155.39,155.6,5533.0,136.8382,136.9437,136.6535,136.8382,5533.0
2022-01-14 10:35:00,155.46,155.49,155.01,155.29,18665.0,136.715,136.7414,136.3193,136.5655,18665.0
2022-01-14 10:40:00,155.28,155.37,155.04,155.17,8577.0,136.5568,136.6359,136.3457,136.46,8577.0
2022-01-14 10:45:00,155.21,155.32,155.02,155.17,7845.0,136.4952,136.5919,136.3281,136.46,7845.0
2022-01-14 10:50:00,155.06,155.06,154.62,154.65,4603.0,136.3633,136.3633,135.9763,136.0027,4603.0
2022-01-14 10:55:00,154.68,154.68,154.44,154.56,1500.0,136.0291,136.0291,135.818,135.9236,1500.0
2022-01-14 11:00:00,154.58,154.8,154.37,154.42,3639.0,135.9412,136.1346,135.7565,135.8005,3639.0
2022-01-14 11:05:00,154.31,154.45,154.3,154.34,1971.0,135.7037,135.8268,135.6949,135.7301,1971.0
2022-01-14 11:10:00,154.33,154.33,153.55,153.73,8278.0,135.7213,135.7213,135.0354,135.1936,8278.0
2022-01-14 11:15:00,153.78,153.78,153.41,153.48,4408.0,135.2376,135.2376,134.9122,134.9738,4408.0
2022-01-14 11:20:00,153.5,153.54,153.33,153.41,4287.0,134.9914,135.0266,134.8419,134.9122,4287.0
2022-01-14 11:25:00,153.39,153.67,153.39,153.5,6026.0,134.8946,135.1409,134.8946,134.9914,6026.0
2022-01-14 11:30:00,153.46,153.71,153.31,153.46,10713.0,134.9562,135.1761,134.8243,134.9562,10713.0
2022-01-14 11:35:00,153.41,153.54,153.26,153.46,8334.0,134.9122,135.0266,134.7803,134.9562,8334.0
2022-01-14 11:40:00,153.44,153.67,153.35,153.67,14278.0,134.9386,135.1409,134.8595,135.1409,14278.0
2022-01-14 11:45:00,153.72,153.84,153.55,153.77,15688.0,135.1849,135.2904,135.0354,135.2288,15688.0
2022-01-14 11:50:00,153.77,153.91,153.71,153.87,23545.0,135.2288,135.3519,135.1761,135.3168,23545.0
2022-01-14 11:55:00,153.9,154.34,153.86,154.18,11012.0,135.3432,135.7301,135.308,135.5894,11012.0
2022-01-14 12:00:00,154.23,154.51,154.0,154.0,9793.0,135.6334,135.8796,135.4311,135.4311,9793.0
2022-01-14 12:05:00,154.09,154.3,154.02,154.21,11821.0,135.5102,135.6949,135.4487,135.6158,11821.0
2022-01-14 12:10:00,154.23,154.44,154.12,154.26,10194.0,135.6334,135.818,135.5366,135.6597,10194.0
2022-01-14 12:15:00,154.3,154.43,154.24,154.24,6138.0,135.6949,135.8092,135.6422,135.6422,6138.0
2022-01-14 12:20:00,154.28,154.48,154.28,154.35,5782.0,135.6773,135.8532,135.6773,135.7389,5782.0
2022-01-14 12:25:00,154.35,154.84,154.35,154.79,6788.0,135.7389,136.1698,135.7389,136.1258,6788.0
2022-01-14 12:30:00,154.83,154.93,154.52,154.56,11533.0,136.161,136.249,135.8884,135.9236,11533.0
2022-01-14 12:35:00,154.65,154.76,154.62,154.67,8781.0,136.0027,136.0995,135.9763,136.0203,8781.0
2022-01-14 12:40:00,154.74,154.77,154.43,154.48,7171.0,136.0819,136.1082,135.8092,135.8532,7171.0
2022-01-14 12:45:00,154.52,154.85,154.52,154.57,12039.0,135.8884,136.1786,135.8884,135.9324,12039.0
2022-01-14 12:50:00,154.52,154.64,154.43,154.64,8999.0,135.8884,135.9939,135.8092,135.9939,8999.0
2022-01-14 12:55:00,154.61,154.91,154.52,154.66,9480.0,135.9675,136.2314,135.8884,136.0115,9480.0
2022-01-14 13:00:00,154.66,154.66,154.42,154.45,8191.0,136.0115,136.0115,135.8005,135.8268,8191.0
2022-01-14 13:05:00,154.48,154.64,154.36,154.51,13775.0,135.8532,135.9939,135.7477,135.8796,13775.0
2022-01-14 13:10:00,154.52,154.73,154.41,154.73,8032.0,135.8884,136.0731,135.7917,136.0731,8032.0
2022-01-14 13:15:00,154.74,154.92,154.73,154.84,9202.0,136.0819,136.2402,136.0731,136.1698,9202.0
2022-01-14 13:20:00,154.79,154.84,154.6,154.7,6866.0,136.1258,136.1698,135.9587,136.0467,6866.0
2022-01-14 13:25:00,154.73,155.06,154.73,154.92,16944.0,136.0731,136.3633,136.0731,136.2402,16944.0
2022-01-14 13:30:00,154.96,155.19,154.85,154.85,8912.0,136.2753,136.4776,136.1786,136.1786,8912.0
2022-01-14 13:35:00,154.93,155.21,154.91,154.97,10151.0,136.249,136.4952,136.2314,136.2841,10151.0
2022-01-14 13:40:00,155.01,155.44,154.93,155.44,9360.0,136.3193,136.6975,136.249,136.6975,9360.0
2022-01-14 13:45:00,155.34,155.37,154.99,154.99,10919.0,136.6095,136.6359,136.3017,136.3017,10919.0
2022-01-14 13:50:00,154.96,155.25,154.93,155.17,17584.0,136.2753,136.5304,136.249,136.46,17584.0
2022-01-14 13:55:00,155.2,155.53,155.08,155.5,9402.0,136.4864,136.7766,136.3809,136.7502,9402.0
2022-01-14 14:00:00,155.54,155.65,155.4,155.43,7374.0,136.7854,136.8821,136.6623,136.6887,7374.0
2022-01-14 14:05:00,155.39,155.71,155.39,155.65,14707.0,136.6535,136.9349,136.6535,136.8821,14707.0
2022-01-14 14:10:00,155.61,155.65,155.33,155.64,16876.0,136.847,136.8821,136.6007,136.8733,16876.0
2022-01-14 14:15:00,155.69,156.17,155.66,155.98,12479.0,136.9173,137.3394,136.8909,137.1723,12479.0
2022-01-14 14:20:00,156.05,156.14,155.82,155.97,10620.0,137.2339,137.3131,137.0316,137.1636,10620.0
2022-01-14 14:25:00,155.97,156.3,155.95,156.01,12976.0,137.1636,137.4538,137.146,137.1987,12976.0
2022-01-14 14:30:00,156.02,156.44,156.0,156.42,16237.0,137.2075,137.5769,137.1899,137.5593,16237.0
2022-01-14 14:35:00,156.42,156.5,156.17,156.17,9593.0,137.5593,137.6296,137.3394,137.3394,9593.0
2022-01-14 14:40:00,156.17,156.17,155.78,155.8,11103.0,137.3394,137.3394,136.9965,137.0141,11103.0
2022-01-14 14:45:00,155.82,156.06,155.77,155.99,8800.0,137.0316,137.2427,136.9877,137.1811,8800.0
2022-01-14 14:50:00,155.99,156.06,155.85,156.0,12633.0,137.1811,137.2427,137.058,137.1899,12633.0
2022-01-14 14:55:00,155.97,156.03,155.87,155.94,9027.0,137.1636,137.2163,137.0756,137.1372,9027.0
2022-01-14 15:00:00,155.96,156.14,155.93,156.12,5928.0,137.1548,137.3131,137.1284,137.2955,5928.0
2022-01-14 15:05:00,156.16,156.25,156.06,156.17,4676.0,137.3306,137.4098,137.2427,137.3394,4676.0
2022-01-14 15:10:00,156.21,156.24,155.99,155.99,8225.0,137.3746,137.401,137.1811,137.1811,8225.0
2022-01-14 15:15:00,156.03,156.39,156.02,156.25,6261.0,137.2163,137.5329,137.2075,137.4098,6261.0
2022-01-14 15:20:00,156.26,156.42,156.23,156.32,5885.0,137.4186,137.5593,137.3922,137.4714,5885.0
2022-01-14 15:25:00,156.29,156.33,156.04,156.04,6997.0,137.445,137.4801,137.2251,137.2251,6997.0
2022-01-14 15:30:00,156.06,156.27,155.96,156.13,11790.0,137.2427,137.4274,137.1548,137.3043,11790.0
2022-01-14 15:35:00,156.16,156.26,156.0,156.19,8978.0,137.3306,137.4186,137.1899,137.357,8978.0
2022-01-14 15:40:00,156.19,156.32,156.13,156.19,7225.0,137.357,137.4714,137.3043,137.357,7225.0
2022-01-14 15:45:00,156.22,156.43,156.15,156.28,16662.0,137.3834,137.5681,137.3219,137.4362,16662.0
2022-01-14 15:50:00,156.25,156.38,156.01,156.07,25527.0,137.4098,137.5241,137.1987,137.2515,25527.0
2022-01-14 15:55:00,156.07,156.07,155.77,155.91,49659.0,137.2515,137.2515,136.9877,137.1108,49659.0
2022-01-18 09:30:00,154.55,154.8,153.63,154.77,23975.0,135.9148,136.1346,135.1057,136.1082,23975.0
2022-01-18 09:35:00,154.84,154.99,154.43,154.61,4767.0,136.1698,136.3017,135.8092,135.9675,4767.0
2022-01-18 09:40:00,154.46,155.35,154.24,154.89,33890.0,135.8356,136.6183,135.6422,136.2138,33890.0
2022-01-18 09:45:00,154.81,154.81,154.05,154.63,32564.0,136.1434,136.1434,135.4751,135.9851,32564.0
2022-01-18 09:50:00,154.69,154.78,154.14,154.65,12466.0,136.0379,136.117,135.5542,136.0027,12466.0
2022-01-18 09:55:00,154.67,154.68,154.0,154.38,14150.0,136.0203,136.0291,135.4311,135.7653,14150.0
2022-01-18 10:00:00,154.38,154.48,153.8,154.06,13246.0,135.7653,135.8532,135.2552,135.4839,13246.0
2022-01-18 10:05:00,154.22,154.77,154.22,154.31,6076.0,135.6246,136.1082,135.6246,135.7037,6076.0
2022-01-18 10:10:00,154.39,154.39,153.67,153.68,5859.0,135.7741,135.7741,135.1409,135.1497,5859.0
2022-01-18 10:15:00,153.69,153.84,153.43,153.77,7268.0,135.1585,135.2904,134.9298,135.2288,7268.0
2022-01-18 10:20:00,153.93,154.55,153.93,154.47,5333.0,135.3695,135.9148,135.3695,135.8444,5333.0
2022-01-18 10:25:00,154.5,154.57,154.2,154.43,7551.0,135.8708,135.9324,135.607,135.8092,7551.0
2022-01-18 10:30:00,154.53,154.65,154.44,154.51,4686.0,135.8972,136.0027,135.818,135.8796,4686.0
2022-01-18 10:35:00,154.55,154.91,154.51,154.62,6753.0,135.9148,136.2314,135.8796,135.9763,6753.0
2022-01-18 10:40:00,154.61,154.74,154.4,154.74,4264.0,135.9675,136.0819,135.7829,136.0819,4264.0
2022-01-18 10:45:00,154.68,154.82,154.52,154.56,2703.0,136.0291,136.1522,135.8884,135.9236,2703.0
2022-01-18 10:50:00,154.63,154.82,154.6,154.6,8639.0,135.9851,136.1522,135.9587,135.9587,8639.0
2022-01-18 10:55:00,154.6,154.61,154.44,154.58,4882.0,135.9587,135.9675,135.818,135.9412,4882.0
2022-01-18 11:00:00,154.54,154.61,154.41,154.44,7736.0,135.906,135.9675,135.7917,135.818,7736.0
2022-01-18 11:05:00,154.45,154.48,154.19,154.3,3062.0,135.8268,135.8532,135.5982,135.6949,3062.0
2022-01-18 11:10:00,154.25,154.48,154.25,154.34,3315.0,135.6509,135.8532,135.6509,135.7301,3315.0
2022-01-18 11:15:00,154.45,154.62,154.45,154.55,2559.0,135.8268,135.9763,135.8268,135.9148,2559.0
2022-01-18 11:20:00,154.56,154.92,154.51,154.92,3494.0,135.9236,136.2402,135.8796,136.2402,3494.0
2022-01-18 11:25:00,154.94,155.18,154.81,154.98,3472.0,136.2577,136.4688,136.1434,136.2929,3472.0
2022-01-18 11:30:00,154.95,155.02,154.79,154.92,4517.0,136.2665,136.3281,136.1258,136.2402,4517.0
2022-01-18 11:35:00,154.91,155.05,154.91,155.05,3464.0,136.2314,136.3545,136.2314,136.3545,3464.0
2022-01-18 11:40:00,155.1,155.11,154.89,154.94,2127.0,136.3985,136.4073,136.2138,136.2577,2127.0
2022-01-18 11:45:00,154.95,154.96,154.5,154.5,5053.0,136.2665,136.2753,135.8708,135.8708,5053.0
2022-01-18 11:50:00,154.52,154.56,154.3,154.38,6455.0,135.8884,135.9236,135.6949,135.7653,6455.0
2022-01-18 11:55:00,154.46,154.52,154.22,154.22,8837.0,135.8356,135.8884,135.6246,135.6246,8837.0
2022-01-18 12:00:00,154.28,154.28,154.03,154.1,3683.0,135.6773,135.6773,135.4575,135.519,3683.0
2022-01-18 12:05:00,154.0,154.12,153.95,154.04,3426.0,135.4311,135.5366,135.3871,135.4663,3426.0
2022-01-18 12:10:00,154.08,154.43,154.08,154.39,5266.0,135.5014,135.8092,135.5014,135.7741,5266.0
2022-01-18 12:15:00,154.42,154.47,154.23,154.25,2920.0,135.8005,135.8444,135.6334,135.6509,2920.0
2022-01-18 12:20:00,154.26,154.26,154.01,154.04,2877.0,135.6597,135.6597,135.4399,135.4663,2877.0
2022-01-18 12:25:00,154.07,154.4,153.98,154.39,5225.0,135.4927,135.7829,135.4135,135.7741,5225.0
2022-01-18 12:30:00,154.35,154.42,154.23,154.39,2570.0,135.7389,135.8005,135.6334,135.7741,2570.0
2022-01-18 12:35:00,154.43,154.56,154.39,154.39,2041.0,135.8092,135.9236,135.7741,135.7741,2041.0
2022-01-18 12:40:00,154.52,154.52,154.44,154.46,1639.0,135.8884,135.8884,135.818,135.8356,1639.0
2022-01-18 12:45:00,154.48,154.62,154.48,154.52,2599.0,135.8532,135.9763,135.8532,135.8884,2599.0
2022-01-18 12:50:00,154.52,154.55,154.38,154.38,2641.0,135.8884,135.9148,135.7653,135.7653,2641.0
2022-01-18 12:55:00,154.38,154.38,154.2,154.2,1699.0,135.7653,135.7653,135.607,135.607,1699.0
2022-01-18 13:00:00,154.08,154.1,153.95,154.03,3509.0,135.5014,135.519,135.3871,135.4575,3509.0
2022-01-18 13:05:00,154.03,154.49,153.97,154.39,7931.0,135.4575,135.862,135.4047,135.7741,7931.0
2022-01-18 13:10:00,154.35,154.56,154.34,154.5,7552.0,135.7389,135.9236,135.7301,135.8708,7552.0
2022-01-18 13:15:00,154.5,154.83,154.41,154.43,8290.0,135.8708,136.161,135.7917,135.8092,8290.0
2022-01-18 13:20:00,154.39,154.54,154.39,154.5,6745.0,135.7741,135.906,135.7741,135.8708,6745.0
2022-01-18 13:25:00,154.46,154.82,154.46,154.8,2143.0,135.8356,136.1522,135.8356,136.1346,2143.0
2022-01-18 13:30:00,154.79,154.81,154.72,154.78,2528.0,136.1258,136.1434,136.0643,136.117,2528.0
2022-01-18 13:35:00,154.79,155.11,154.79,155.04,6183.0,136.1258,136.4073,136.1258,136.3457,6183.0
2022-01-18 13:40:00,155.0,155.21,154.86,155.21,4874.0,136.3105,136.4952,136.1874,136.4952,4874.0
2022-01-18 13:45:00,155.22,155.35,155.21,155.31,5020.0,136.504,136.6183,136.4952,136.5831,5020.0
2022-01-18 13:50:00,155.32,155.54,155.32,155.44,6500.0,136.5919,136.7854,136.5919,136.6975,6500.0
2022-01-18 13:55:00,155.45,155.77,155.45,155.62,5837.0,136.7063,136.9877,136.7063,136.8558,5837.0
2022-01-18 14:00:00,155.66,155.92,155.6,155.88,3415.0,136.8909,137.1196,136.8382,137.0844,3415.0
2022-01-18 14:05:00,155.91,156.0,155.86,155.99,6810.0,137.1108,137.1899,137.0668,137.1811,6810.0
2022-01-18 14:10:00,156.0,156.05,155.68,155.68,15758.0,137.1899,137.2339,136.9085,136.9085,15758.0
2022-01-18 14:15:00,155.68,155.88,155.66,155.74,5600.0,136.9085,137.0844,136.8909,136.9613,5600.0
2022-01-18 14:20:00,155.73,155.92,155.6,155.92,7344.0,136.9525,137.1196,136.8382,137.1196,7344.0
2022-01-18 14:25:00,155.88,156.02,155.88,155.96,8065.0,137.0844,137.2075,137.0844,137.1548,8065.0
2022-01-18 14:30:00,155.97,156.33,155.97,156.32,15855.0,137.1636,137.4801,137.1636,137.4714,15855.0
2022-01-18 14:35:00,156.34,156.48,156.32,156.4,7356.0,137.4889,137.6121,137.4714,137.5417,7356.0
2022-01-18 14:40:00,156.38,156.59,156.2,156.3,16721.0,137.5241,137.7088,137.3658,137.4538,16721.0
2022-01-18 14:45:00,156.3,156.44,156.24,156.24,7235.0,137.4538,137.5769,137.401,137.401,7235.0
2022-01-18 14:50:00,156.19,156.36,156.18,156.29,5773.0,137.357,137.5065,137.3482,137.445,5773.0
2022-01-18 14:55:00,156.3,156.31,155.97,155.98,9157.0,137.4538,137.4626,137.1636,137.1723,9157.0
2022-01-18 15:00:00,155.98,156.02,155.49,155.62,7549.0,137.1723,137.2075,136.7414,136.8558,7549.0
2022-01-18 15:05:00,155.58,155.69,155.51,155.56,5623.0,136.8206,136.9173,136.759,136.803,5623.0
2022-01-18 15:10:00,155.6,155.62,155.49,155.55,12140.0,136.8382,136.8558,136.7414,136.7942,12140.0
2022-01-18 15:15:00,155.5,155.5,155.17,155.37,10559.0,136.7502,136.7502,136.46,136.6359,10559.0
2022-01-18 15:20:00,155.34,155.42,155.19,155.32,12838.0,136.6095,136.6799,136.4776,136.5919,12838.0
2022-01-18 15:25:00,155.29,155.3,155.14,155.16,15937.0,136.5655,136.5743,136.4336,136.4512,15937.0
2022-01-18 15:30:00,155.12,155.41,155.07,155.31,24387.0,136.416,136.6711,136.3721,136.5831,24387.0
2022-01-18 15:35:00,155.28,155.39,155.13,155.39,17417.0,136.5568,136.6535,136.4248,136.6535,17417.0
2022-01-18 15:40:00,155.41,155.45,155.11,155.19,21061.0,136.6711,136.7063,136.4073,136.4776,21061.0
2022-01-18 15:45:00,155.2,155.66,155.1,155.65,31069.0,136.4864,136.8909,136.3985,136.8821,31069.0
2022-01-18 15:50:00,155.72,155.84,155.44,155.45,42105.0,136.9437,137.0492,136.6975,136.7063,42105.0
2022-01-18 15:55:00,155.42,155.89,155.32,155.87,111471.0,136.6799,137.0932,136.5919,137.0756,111471.0
2022-01-19 09:30:00,156.56,156.84,156.25,156.77,11169.0,137.6824,137.9287,137.4098,137.8671,11169.0
2022-01-19 09:35:00,156.74,157.28,156.42,157.28,3183.0,137.8407,138.3156,137.5593,138.3156,3183.0
2022-01-19 09:40:00,157.45,157.87,157.45,157.78,13113.0,138.4651,138.8345,138.4651,138.7553,13113.0
2022-01-19 09:45:00,157.87,157.87,157.28,157.28,7734.0,138.8345,138.8345,138.3156,138.3156,7734.0
2022-01-19 09:50:00,157.27,157.56,157.23,157.49,5526.0,138.3068,138.5618,138.2716,138.5003,5526.0
2022-01-19 09:55:00,157.5,157.55,156.94,157.1,4387.0,138.5091,138.553,138.0166,138.1573,4387.0
2022-01-19 10:00:00,157.24,157.48,157.08,157.36,13735.0,138.2804,138.4915,138.1397,138.386,13735.0
2022-01-19 10:05:00,157.18,157.34,156.93,156.93,8000.0,138.2277,138.3684,138.0078,138.0078,8000.0
2022-01-19 10:10:00,156.94,157.03,156.6,156.6,5015.0,138.0166,138.0957,137.7176,137.7176,5015.0
2022-01-19 10:15:00,156.57,156.7,156.41,156.62,5860.0,137.6912,137.8055,137.5505,137.7352,5860.0
2022-01-19 10:20:00,156.64,157.0,156.58,156.8,6294.0,137.7528,138.0694,137.7,137.8935,6294.0
2022-01-19 10:25:00,156.78,156.93,156.77,156.77,5913.0,137.8759,138.0078,137.8671,137.8671,5913.0
2022-01-19 10:30:00,156.77,157.0,156.54,156.95,13706.0,137.8671,138.0694,137.6648,138.0254,13706.0
2022-01-19 10:35:00,156.84,157.12,156.84,156.91,8490.0,137.9287,138.1749,137.9287,137.9902,8490.0
2022-01-19 10:40:00,156.89,156.93,156.61,156.61,15283.0,137.9726,138.0078,137.7264,137.7264,15283.0
2022-01-19 10:45:00,156.52,156.56,156.32,156.56,14504.0,137.6472,137.6824,137.4714,137.6824,14504.0
2022-01-19 10:50:00,156.56,156.65,156.45,156.65,7643.0,137.6824,137.7616,137.5857,137.7616,7643.0
2022-01-19 10:55:00,156.5,156.67,156.37,156.37,6483.0,137.6296,137.7792,137.5153,137.5153,6483.0
2022-01-19 11:00:00,156.45,156.45,156.13,156.16,4273.0,137.5857,137.5857,137.3043,137.3306,4273.0
2022-01-19 11:05:00,156.14,156.19,155.77,155.86,6927.0,137.3131,137.357,136.9877,137.0668,6927.0
2022-01-19 11:10:00,155.82,155.82,155.49,155.49,3283.0,137.0316,137.0316,136.7414,136.7414,3283.0
2022-01-19 11:15:00,155.48,155.59,155.4,155.56,5598.0,136.7326,136.8294,136.6623,136.803,5598.0
2022-01-19 11:20:00,155.51,156.13,155.51,156.13,3300.0,136.759,137.3043,136.759,137.3043,3300.0
2022-01-19 11:25:00,156.18,156.32,156.07,156.31,1581.0,137.3482,137.4714,137.2515,137.4626,1581.0
2022-01-19 11:30:00,156.27,156.43,156.18,156.21,2222.0,137.4274,137.5681,137.3482,137.3746,2222.0
2022-01-19 11:35:00,156.2,156.29,156.1,156.21,2015.0,137.3658,137.445,137.2779,137.3746,2015.0
2022-01-19 11:40:00,156.2,156.46,156.15,156.41,2395.0,137.3658,137.5945,137.3219,137.5505,2395.0
2022-01-19 11:45:00,156.36,156.51,156.26,156.26,1697.0,137.5065,137.6384,137.4186,137.4186,1697.0
2022-01-19 11:50:00,156.24,156.36,156.1,156.27,4514.0,137.401,137.5065,137.2779,137.4274,4514.0
2022-01-19 11:55:00,156.27,156.56,156.24,156.56,2008.0,137.4274,137.6824,137.401,137.6824,2008.0
2022-01-19 12:00:00,156.44,156.47,156.26,156.47,1909.0,137.5769,137.6033,137.4186,137.6033,1909.0
2022-01-19 12:05:00,156.38,156.48,156.35,156.36,784.0,137.5241,137.6121,137.4977,137.5065,784.0
2022-01-19 12:10:00,156.29,156.55,156.22,156.47,2654.0,137.445,137.6736,137.3834,137.6033,2654.0
2022-01-19 12:15:00,156.36,156.36,156.16,156.35,2273.0,137.5065,137.5065,137.3306,137.4977,2273.0
2022-01-19 12:20:00,156.38,156.49,156.33,156.49,1681.0,137.5241,137.6209,137.4801,137.6209,1681.0
2022-01-19 12:25:00,156.52,156.55,156.46,156.47,1074.0,137.6472,137.6736,137.5945,137.6033,1074.0
2022-01-19 12:30:00,156.43,156.6,156.43,156.52,1800.0,137.5681,137.7176,137.5681,137.6472,1800.0
2022-01-19 12:35:00,156.5,156.66,156.5,156.61,2993.0,137.6296,137.7704,137.6296,137.7264,2993.0
2022-01-19 12:40:00,156.61,156.64,156.58,156.64,3510.0,137.7264,137.7528,137.7,137.7528,3510.0
2022-01-19 12:45:00,156.69,156.76,156.59,156.76,1831.0,137.7967,137.8583,137.7088,137.8583,1831.0
2022-01-19 12:50:00,156.64,156.64,156.5,156.61,9088.0,137.7528,137.7528,137.6296,137.7264,9088.0
2022-01-19 12:55:00,156.58,156.62,156.33,156.45,2408.0,137.7,137.7352,137.4801,137.5857,2408.0
2022-01-19 13:00:00,156.53,156.68,156.44,156.55,4690.0,137.656,137.7879,137.5769,137.6736,4690.0
2022-01-19 13:05:00,156.52,156.66,156.48,156.66,2130.0,137.6472,137.7704,137.6121,137.7704,2130.0
2022-01-19 13:10:00,156.67,156.67,156.4,156.4,3083.0,137.7792,137.7792,137.5417,137.5417,3083.0
2022-01-19 13:15:00,156.36,156.36,156.2,156.23,2439.0,137.5065,137.5065,137.3658,137.3922,2439.0
2022-01-19 13:20:00,156.19,156.19,155.96,155.97,1637.0,137.357,137.357,137.1548,137.1636,1637.0
2022-01-19 13:25:00,156.0,156.16,155.98,155.99,2806.0,137.1899,137.3306,137.1723,137.1811,2806.0
2022-01-19 13:30:00,155.98,156.11,155.92,156.07,4305.0,137.1723,137.2867,137.1196,137.2515,4305.0
2022-01-19 13:35:00,156.01,156.05,155.88,156.05,3549.0,137.1987,137.2339,137.0844,137.2339,3549.0
2022-01-19 13:40:00,156.13,156.13,155.99,156.1,1325.0,137.3043,137.3043,137.1811,137.2779,1325.0
2022-01-19 13:45:00,156.15,156.15,156.06,156.11,1428.0,137.3219,137.3219,137.2427,137.2867,1428.0
2022-01-19 13:50:00,156.0,156.22,156.0,156.22,867.0,137.1899,137.3834,137.1899,137.3834,867.0
2022-01-19 13:55:00,156.09,156.17,156.02,156.06,2492.0,137.2691,137.3394,137.2075,137.2427,2492.0
2022-01-19 14:00:00,156.11,156.28,156.11,156.24,1491.0,137.2867,137.4362,137.2867,137.401,1491.0
2022-01-19 14:05:00,156.24,156.24,155.98,156.04,7015.0,137.401,137.401,137.1723,137.2251,7015.0
2022-01-19 14:10:00,156.1,156.28,155.99,156.01,6694.0,137.2779,137.4362,137.1811,137.1987,6694.0
2022-01-19 14:15:00,156.0,156.08,155.95,156.05,4754.0,137.1899,137.2603,137.146,137.2339,4754.0
2022-01-19 14:20:00,156.1,156.12,155.97,156.12,6045.0,137.2779,137.2955,137.1636,137.2955,6045.0
2022-01-19 14:25:00,156.09,156.14,156.03,156.07,5793.0,137.2691,137.3131,137.2163,137.2515,5793.0
2022-01-19 14:30:00,156.0,156.1,155.93,156.04,7994.0,137.1899,137.2779,137.1284,137.2251,7994.0
2022-01-19 14:35:00,156.14,156.19,156.04,156.13,4033.0,137.3131,137.357,137.2251,137.3043,4033.0
2022-01-19 14:40:00,156.15,156.31,156.15,156.23,2099.0,137.3219,137.4626,137.3219,137.3922,2099.0
2022-01-19 14:45:00,156.22,156.33,156.16,156.21,3530.0,137.3834,137.4801,137.3306,137.3746,3530.0
2022-01-19 14:50:00,156.26,156.35,156.18,156.35,10646.0,137.4186,137.4977,137.3482,137.4977,10646.0
2022-01-19 14:55:00,156.34,156.34,156.22,156.25,3060.0,137.4889,137.4889,137.3834,137.4098,3060.0
2022-01-19 15:00:00,156.21,156.22,155.98,155.98,16315.0,137.3746,137.3834,137.1723,137.1723,16315.0
2022-01-19 15:05:00,156.01,156.13,155.96,156.01,17272.0,137.1987,137.3043,137.1548,137.1987,17272.0
2022-01-19 15:10:00,155.98,156.22,155.95,156.1,5420.0,137.1723,137.3834,137.146,137.2779,5420.0
2022-01-19 15:15:00,156.1,156.13,155.94,156.09,8873.0,137.2779,137.3043,137.1372,137.2691,8873.0
2022-01-19 15:20:00,156.1,156.31,156.07,156.11,11803.0,137.2779,137.4626,137.2515,137.2867,11803.0
2022-01-19 15:25:00,156.08,156.23,155.98,156.0,14116.0,137.2603,137.3922,137.1723,137.1899,14116.0
2022-01-19 15:30:00,155.94,156.02,155.79,155.81,5519.0,137.1372,137.2075,137.0053,137.0228,5519.0
2022-01-19 15:35:00,155.84,155.86,155.61,155.7,4838.0,137.0492,137.0668,136.847,136.9261,4838.0
2022-01-19 15:40:00,155.65,155.75,155.55,155.61,7012.0,136.8821,136.9701,136.7942,136.847,7012.0
2022-01-19 15:45:00,155.63,155.71,155.49,155.71,18058.0,136.8646,136.9349,136.7414,136.9349,18058.0
2022-01-19 15:50:00,155.67,155.67,155.25,155.56,35869.0,136.8997,136.8997,136.5304,136.803,35869.0
2022-01-19 15:55:00,155.53,155.63,154.91,154.93,79683.0,136.7766,136.8646,136.2314,136.249,79683.0
2022-01-20 09:30:00,155.1,155.31,154.81,154.92,10342.0,136.3985,136.5831,136.1434,136.2402,10342.0
2022-01-20 09:35:00,154.97,155.55,154.97,155.25,2710.0,136.2841,136.7942,136.2841,136.5304,2710.0
2022-01-20 09:40:00,155.31,155.84,155.31,155.83,4187.0,136.5831,137.0492,136.5831,137.0404,4187.0
2022-01-20 09:45:00,155.97,156.46,155.93,156.46,4566.0,137.1636,137.5945,137.1284,137.5945,4566.0
2022-01-20 09:50:00,156.35,156.58,156.25,156.54,8010.0,137.4977,137.7,137.4098,137.6648,8010.0
2022-01-20 09:55:00,156.56,156.81,156.46,156.46,24201.0,137.6824,137.9023,137.5945,137.5945,24201.0
2022-01-20 10:00:00,156.59,156.6,156.13,156.49,13308.0,137.7088,137.7176,137.3043,137.6209,13308.0
2022-01-20 10:05:00,156.41,156.5,156.21,156.46,47584.0,137.5505,137.6296,137.3746,137.5945,47584.0
2022-01-20 10:10:00,156.47,156.72,156.42,156.64,6279.0,137.6033,137.8231,137.5593,137.7528,6279.0
2022-01-20 10:15:00,156.7,156.74,156.13,156.25,2657.0,137.8055,137.8407,137.3043,137.4098,2657.0
2022-01-20 10:20:00,156.17,156.19,155.95,156.13,6829.0,137.3394,137.357,137.146,137.3043,6829.0
2022-01-20 10:25:00,156.17,156.21,155.92,156.07,14368.0,137.3394,137.3746,137.1196,137.2515,14368.0
2022-01-20 10:30:00,156.08,156.32,156.06,156.09,4016.0,137.2603,137.4714,137.2427,137.2691,4016.0
2022-01-20 10:35:00,155.98,156.07,155.54,155.54,3170.0,137.1723,137.2515,136.7854,136.7854,3170.0
2022-01-20 10:40:00,155.67,155.96,155.65,155.95,5012.0,136.8997,137.1548,136.8821,137.146,5012.0
2022-01-20 10:45:00,155.87,156.42,155.87,156.42,2496.0,137.0756,137.5593,137.0756,137.5593,2496.0
2022-01-20 10:50:00,156.44,156.74,156.44,156.53,3691.0,137.5769,137.8407,137.5769,137.656,3691.0
2022-01-20 10:55:00,156.41,156.65,156.41,156.65,3281.0,137.5505,137.7616,137.5505,137.7616,3281.0
2022-01-20 11:00:00,156.65,156.87,156.65,156.87,4526.0,137.7616,137.955,137.7616,137.955,4526.0
2022-01-20 11:05:00,156.92,157.09,156.9,157.09,3050.0,137.999,138.1485,137.9814,138.1485,3050.0
2022-01-20 11:10:00,157.16,157.3,157.05,157.18,5421.0,138.2101,138.3332,138.1133,138.2277,5421.0
2022-01-20 11:15:00,157.26,157.31,157.17,157.18,2835.0,138.298,138.342,138.2189,138.2277,2835.0
2022-01-20 11:20:00,157.08,157.09,156.94,157.09,4592.0,138.1397,138.1485,138.0166,138.1485,4592.0
2022-01-20 11:25:00,157.14,157.31,157.11,157.27,4196.0,138.1925,138.342,138.1661,138.3068,4196.0
2022-01-20 11:30:00,157.31,157.5,157.3,157.31,5922.0,138.342,138.5091,138.3332,138.342,5922.0
2022-01-20 11:35:00,157.24,157.31,156.75,156.76,13670.0,138.2804,138.342,137.8495,137.8583,13670.0
2022-01-20 11:40:00,156.79,156.88,156.75,156.78,3898.0,137.8847,137.9638,137.8495,137.8759,3898.0
2022-01-20 11:45:00,156.87,156.95,156.78,156.85,4566.0,137.955,138.0254,137.8759,137.9374,4566.0
2022-01-20 11:50:00,156.85,156.88,156.71,156.78,3512.0,137.9374,137.9638,137.8143,137.8759,3512.0
2022-01-20 11:55:00,156.85,156.94,156.78,156.89,14289.0,137.9374,138.0166,137.8759,137.9726,14289.0
2022-01-20 12:00:00,156.94,157.3,156.94,157.24,31948.0,138.0166,138.3332,138.0166,138.2804,31948.0
2022-01-20 12:05:00,157.18,157.27,157.07,157.07,2705.0,138.2277,138.3068,138.1309,138.1309,2705.0
2022-01-20 12:10:00,157.08,157.55,157.08,157.55,1704.0,138.1397,138.553,138.1397,138.553,1704.0
2022-01-20 12:15:00,157.48,157.72,157.48,157.54,3604.0,138.4915,138.7025,138.4915,138.5442,3604.0
2022-01-20 12:20:00,157.58,157.61,157.12,157.16,2641.0,138.5794,138.6058,138.1749,138.2101,2641.0
2022-01-20 12:25:00,157.18,157.27,157.13,157.23,1675.0,138.2277,138.3068,138.1837,138.2716,1675.0
2022-01-20 12:30:00,157.25,157.47,157.25,157.47,6775.0,138.2892,138.4827,138.2892,138.4827,6775.0
2022-01-20 12:35:00,157.45,157.73,157.45,157.46,24255.0,138.4651,138.7113,138.4651,138.4739,24255.0
2022-01-20 12:40:00,157.47,158.0,157.47,158.0,7454.0,138.4827,138.9488,138.4827,138.9488,7454.0
2022-01-20 12:45:00,157.97,157.97,157.47,157.52,3365.0,138.9224,138.9224,138.4827,138.5267,3365.0
2022-01-20 12:50:00,157.5,157.72,157.49,157.72,3575.0,138.5091,138.7025,138.5003,138.7025,3575.0
2022-01-20 12:55:00,157.73,157.77,157.59,157.59,7777.0,138.7113,138.7465,138.5882,138.5882,7777.0
2022-01-20 13:00:00,157.59,157.6,157.26,157.29,5280.0,138.5882,138.597,138.298,138.3244,5280.0
2022-01-20 13:05:00,157.29,157.3,157.1,157.23,8406.0,138.3244,138.3332,138.1573,138.2716,8406.0
2022-01-20 13:10:00,157.22,157.31,157.15,157.25,3151.0,138.2628,138.342,138.2013,138.2892,3151.0
2022-01-20 13:15:00,157.2,157.22,156.92,156.93,4164.0,138.2452,138.2628,137.999,138.0078,4164.0
2022-01-20 13:20:00,156.95,156.97,156.75,156.87,1947.0,138.0254,138.043,137.8495,137.955,1947.0
2022-01-20 13:25:00,156.9,157.05,156.87,157.03,4096.0,137.9814,138.1133,137.955,138.0957,4096.0
2022-01-20 13:30:00,157.05,157.23,157.05,157.07,4527.0,138.1133,138.2716,138.1133,138.1309,4527.0
2022-01-20 13:35:00,157.07,157.18,157.03,157.15,2881.0,138.1309,138.2277,138.0957,138.2013,2881.0
2022-01-20 13:40:00,157.15,157.29,157.15,157.25,3641.0,138.2013,138.3244,138.2013,138.2892,3641.0
2022-01-20 13:45:00,157.28,157.39,157.01,157.01,5194.0,138.3156,138.4123,138.0782,138.0782,5194.0
2022-01-20 13:50:00,157.07,157.19,157.07,157.14,2254.0,138.1309,138.2365,138.1309,138.1925,2254.0
2022-01-20 13:55:00,157.18,157.19,156.97,156.97,2122.0,138.2277,138.2365,138.043,138.043,2122.0
2022-01-20 14:00:00,157.04,157.26,157.04,157.26,3581.0,138.1045,138.298,138.1045,138.298,3581.0
2022-01-20 14:05:00,157.26,157.46,157.22,157.4,3386.0,138.298,138.4739,138.2628,138.4211,3386.0
2022-01-20 14:10:00,157.46,157.49,157.3,157.36,14164.0,138.4739,138.5003,138.3332,138.386,14164.0
2022-01-20 14:15:00,157.35,157.46,157.14,157.41,16544.0,138.3772,138.4739,138.1925,138.4299,16544.0
2022-01-20 14:20:00,157.38,157.49,157.3,157.47,3090.0,138.4035,138.5003,138.3332,138.4827,3090.0
2022-01-20 14:25:00,157.44,157.7,157.44,157.7,6788.0,138.4563,138.685,138.4563,138.685,6788.0
2022-01-20 14:30:00,157.64,157.65,157.41,157.47,4119.0,138.6322,138.641,138.4299,138.4827,4119.0
2022-01-20 14:35:00,157.5,157.55,157.3,157.32,10747.0,138.5091,138.553,138.3332,138.3508,10747.0
2022-01-20 14:40:00,157.26,157.31,157.14,157.28,4998.0,138.298,138.342,138.1925,138.3156,4998.0
2022-01-20 14:45:00,157.27,157.34,157.1,157.16,4396.0,138.3068,138.3684,138.1573,138.2101,4396.0
2022-01-20 14:50:00,157.17,157.24,157.07,157.15,4632.0,138.2189,138.2804,138.1309,138.2013,4632.0
2022-01-20 14:55:00,157.14,157.15,156.85,156.91,6853.0,138.1925,138.2013,137.9374,137.9902,6853.0
2022-01-20 15:00:00,156.91,157.06,156.9,156.95,10019.0,137.9902,138.1221,137.9814,138.0254,10019.0
2022-01-20 15:05:00,156.99,156.99,156.69,156.81,9732.0,138.0606,138.0606,137.7967,137.9023,9732.0
2022-01-20 15:10:00,156.81,157.01,156.72,156.75,5983.0,137.9023,138.0782,137.8231,137.8495,5983.0
2022-01-20 15:15:00,156.72,156.92,156.68,156.91,7664.0,137.8231,137.999,137.7879,137.9902,7664.0
2022-01-20 15:20:00,156.87,156.92,156.55,156.62,7189.0,137.955,137.999,137.6736,137.7352,7189.0
2022-01-20 15:25:00,156.59,156.59,156.19,156.27,8183.0,137.7088,137.7088,137.357,137.4274,8183.0
2022-01-20 15:30:00,156.24,156.43,156.16,156.25,23114.0,137.401,137.5681,137.3306,137.4098,23114.0
2022-01-20 15:35:00,156.21,156.22,155.68,155.85,8843.0,137.3746,137.3834,136.9085,137.058,8843.0
2022-01-20 15:40:00,155.88,156.04,155.77,155.8,12886.0,137.0844,137.2251,136.9877,137.0141,12886.0
2022-01-20 15:45:00,155.75,156.14,155.74,155.89,20062.0,136.9701,137.3131,136.9613,137.0932,20062.0
2022-01-20 15:50:00,155.85,156.2,155.61,155.75,30403.0,137.058,137.3658,136.847,136.9701,30403.0
2022-01-20 15:55:00,155.68,155.72,155.3,155.32,88601.0,136.9085,136.9437,136.5743,136.5919,88601.0
2022-01-21 09:30:00,156.58,157.01,156.41,156.41,116972.0,137.7,138.0782,137.5505,137.5505,116972.0
2022-01-21 09:35:00,156.91,156.91,156.28,156.5,17466.0,137.9902,137.9902,137.4362,137.6296,17466.0
2022-01-21 09:40:00,156.5,157.25,156.0,156.13,31961.0,137.6296,138.2892,137.1899,137.3043,31961.0
2022-01-21 09:45:00,156.23,156.71,155.75,156.15,6937.0,137.3922,137.8143,136.9701,137.3219,6937.0
2022-01-21 09:50:00,156.18,156.75,156.13,156.47,60921.0,137.3482,137.8495,137.3043,137.6033,60921.0
2022-01-21 09:55:00,156.68,156.75,156.39,156.75,9874.0,137.7879,137.8495,137.5329,137.8495,9874.0
2022-01-21 10:00:00,156.75,156.75,156.43,156.54,9003.0,137.8495,137.8495,137.5681,137.6648,9003.0
2022-01-21 10:05:00,156.35,156.35,156.01,156.05,13133.0,137.4977,137.4977,137.1987,137.2339,13133.0
2022-01-21 10:10:00,156.02,156.25,155.9,156.19,12855.0,137.2075,137.4098,137.102,137.357,12855.0
2022-01-21 10:15:00,156.07,156.5,155.87,156.39,18248.0,137.2515,137.6296,137.0756,137.5329,18248.0
2022-01-21 10:20:00,156.47,156.75,156.27,156.71,15978.0,137.6033,137.8495,137.4274,137.8143,15978.0
2022-01-21 10:25:00,156.67,156.77,156.59,156.64,12017.0,137.7792,137.8671,137.7088,137.7528,12017.0
2022-01-21 10:30:00,156.63,157.25,156.54,157.14,27516.0,137.744,138.2892,137.6648,138.1925,27516.0
2022-01-21 10:35:00,157.16,157.25,156.46,156.63,4842.0,138.2101,138.2892,137.5945,137.744,4842.0
2022-01-21 10:40:00,156.43,156.43,156.08,156.19,4662.0,137.5681,137.5681,137.2603,137.357,4662.0
2022-01-21 10:45:00,156.4,156.5,156.28,156.37,4470.0,137.5417,137.6296,137.4362,137.5153,4470.0
2022-01-21 10:50:00,156.47,156.75,156.46,156.72,72454.0,137.6033,137.8495,137.5945,137.8231,72454.0
2022-01-21 10:55:00,156.75,157.0,156.7,157.0,12786.0,137.8495,138.0694,137.8055,138.0694,12786.0
2022-01-21 11:00:00,157.0,157.25,156.87,156.95,22700.0,138.0694,138.2892,137.955,138.0254,22700.0
2022-01-21 11:05:00,156.87,157.25,156.79,157.09,36471.0,137.955,138.2892,137.8847,138.1485,36471.0
2022-01-21 11:10:00,157.08,157.08,156.78,156.98,3977.0,138.1397,138.1397,137.8759,138.0518,3977.0
2022-01-21 11:15:00,157.0,157.0,156.67,156.9,17881.0,138.0694,138.0694,137.7792,137.9814,17881.0
2022-01-21 11:20:00,156.99,157.02,156.83,156.91,4186.0,138.0606,138.0869,137.9199,137.9902,4186.0
2022-01-21 11:25:00,156.84,156.93,156.72,156.93,13406.0,137.9287,138.0078,137.8231,138.0078,13406.0
2022-01-21 11:30:00,156.9,156.9,156.47,156.54,6557.0,137.9814,137.9814,137.6033,137.6648,6557.0
2022-01-21 11:35:00,156.53,156.69,156.09,156.09,5641.0,137.656,137.7967,137.2691,137.2691,5641.0
2022-01-21 11:40:00,156.09,156.26,155.98,156.07,2467.0,137.2691,137.4186,137.1723,137.2515,2467.0
2022-01-21 11:45:00,156.08,156.21,155.98,156.02,8098.0,137.2603,137.3746,137.1723,137.2075,8098.0
2022-01-21 11:50:00,156.03,156.19,156.03,156.09,1485.0,137.2163,137.357,137.2163,137.2691,1485.0
2022-01-21 11:55:00,156.16,156.67,156.09,156.51,5184.0,137.3306,137.7792,137.2691,137.6384,5184.0
2022-01-21 12:00:00,156.45,156.58,156.31,156.44,6153.0,137.5857,137.7,137.4626,137.5769,6153.0
2022-01-21 12:05:00,156.39,156.46,156.15,156.15,2041.0,137.5329,137.5945,137.3219,137.3219,2041.0
2022-01-21 12:10:00,156.16,156.25,155.95,156.22,5873.0,137.3306,137.4098,137.146,137.3834,5873.0
2022-01-21 12:15:00,156.25,156.31,156.18,156.18,5538.0,137.4098,137.4626,137.3482,137.3482,5538.0
2022-01-21 12:20:00,156.24,156.32,156.13,156.32,6796.0,137.401,137.4714,137.3043,137.4714,6796.0
2022-01-21 12:25:00,156.39,156.39,156.0,156.05,7923.0,137.5329,137.5329,137.1899,137.2339,7923.0
2022-01-21 12:30:00,156.11,156.29,156.05,156.28,1310.0,137.2867,137.445,137.2339,137.4362,1310.0
2022-01-21 12:35:00,156.31,156.4,156.0,156.28,3030.0,137.4626,137.5417,137.1899,137.4362,3030.0
2022-01-21 12:40:00,156.25,156.25,156.12,156.12,4446.0,137.4098,137.4098,137.2955,137.2955,4446.0
2022-01-21 12:45:00,156.13,156.35,155.96,155.96,4167.0,137.3043,137.4977,137.1548,137.1548,4167.0
2022-01-21 12:50:00,155.91,156.14,155.82,155.82,4905.0,137.1108,137.3131,137.0316,137.0316,4905.0
2022-01-21 12:55:00,155.84,156.2,155.8,156.2,6775.0,137.0492,137.3658,137.0141,137.3658,6775.0
2022-01-21 13:00:00,156.2,156.34,156.11,156.34,8077.0,137.3658,137.4889,137.2867,137.4889,8077.0
2022-01-21 13:05:00,156.36,156.36,156.14,156.14,4050.0,137.5065,137.5065,137.3131,137.3131,4050.0
2022-01-21 13:10:00,156.18,156.4,156.18,156.29,4387.0,137.3482,137.5417,137.3482,137.445,4387.0
2022-01-21 13:15:00,156.24,156.3,155.98,156.05,4130.0,137.401,137.4538,137.1723,137.2339,4130.0
2022-01-21 13:20:00,156.0,156.04,155.91,155.99,4312.0,137.1899,137.2251,137.1108,137.1811,4312.0
2022-01-21 13:25:00,156.0,156.1,155.91,156.0,4403.0,137.1899,137.2779,137.1108,137.1899,4403.0
2022-01-21 13:30:00,156.07,156.27,156.07,156.26,2619.0,137.2515,137.4274,137.2515,137.4186,2619.0
2022-01-21 13:35:00,156.11,156.39,156.04,156.36,9078.0,137.2867,137.5329,137.2251,137.5065,9078.0
2022-01-21 13:40:00,156.28,156.46,156.22,156.46,15845.0,137.4362,137.5945,137.3834,137.5945,15845.0
2022-01-21 13:45:00,156.38,156.38,156.11,156.37,12321.0,137.5241,137.5241,137.2867,137.5153,12321.0
2022-01-21 13:50:00,156.28,156.33,156.0,156.14,6941.0,137.4362,137.4801,137.1899,137.3131,6941.0
2022-01-21 13:55:00,156.02,156.14,155.91,155.91,36850.0,137.2075,137.3131,137.1108,137.1108,36850.0
2022-01-21 14:00:00,156.02,156.1,155.8,156.1,4234.0,137.2075,137.2779,137.0141,137.2779,4234.0
2022-01-21 14:05:00,156.19,156.28,156.03,156.08,3409.0,137.357,137.4362,137.2163,137.2603,3409.0
2022-01-21 14:10:00,156.08,156.12,155.87,156.06,5384.0,137.2603,137.2955,137.0756,137.2427,5384.0
2022-01-21 14:15:00,156.09,156.1,155.95,155.97,1858.0,137.2691,137.2779,137.146,137.1636,1858.0
2022-01-21 14:20:00,155.96,156.37,155.82,156.37,5179.0,137.1548,137.5153,137.0316,137.5153,5179.0
2022-01-21 14:25:00,156.26,156.37,155.93,155.97,5145.0,137.4186,137.5153,137.1284,137.1636,5145.0
2022-01-21 14:30:00,155.99,156.24,155.98,156.15,2570.0,137.1811,137.401,137.1723,137.3219,2570.0
2022-01-21 14:35:00,156.05,156.25,156.03,156.25,4992.0,137.2339,137.4098,137.2163,137.4098,4992.0
2022-01-21 14:40:00,156.25,156.27,156.06,156.06,30292.0,137.4098,137.4274,137.2427,137.2427,30292.0
2022-01-21 14:45:00,156.09,156.35,156.09,156.22,6835.0,137.2691,137.4977,137.2691,137.3834,6835.0
2022-01-21 14:50:00,156.24,156.34,156.05,156.05,9950.0,137.401,137.4889,137.2339,137.2339,9950.0
2022-01-21 14:55:00,156.03,156.04,155.68,155.68,8710.0,137.2163,137.2251,136.9085,136.9085,8710.0
2022-01-21 15:00:00,155.62,155.97,155.56,155.62,12928.0,136.8558,137.1636,136.803,136.8558,12928.0
2022-01-21 15:05:00,155.62,155.62,155.1,155.35,21052.0,136.8558,136.8558,136.3985,136.6183,21052.0
2022-01-21 15:10:00,155.3,155.68,155.25,155.38,8216.0,136.5743,136.9085,136.5304,136.6447,8216.0
2022-01-21 15:15:00,155.48,155.5,155.2,155.5,25225.0,136.7326,136.7502,136.4864,136.7502,25225.0
2022-01-21 15:20:00,155.48,155.5,155.0,155.08,7585.0,136.7326,136.7502,136.3105,136.3809,7585.0
2022-01-21 15:25:00,155.1,155.18,154.92,155.18,9011.0,136.3985,136.4688,136.2402,136.4688,9011.0
2022-01-21 15:30:00,155.22,155.25,154.83,154.94,23055.0,136.504,136.5304,136.161,136.2577,23055.0
2022-01-21 15:35:00,154.99,155.15,154.81,155.0,12703.0,136.3017,136.4424,136.1434,136.3105,12703.0
2022-01-21 15:40:00,154.98,155.25,154.98,155.05,37358.0,136.2929,136.5304,136.2929,136.3545,37358.0
2022-01-21 15:45:00,154.97,155.25,154.82,155.25,30558.0,136.2841,136.5304,136.1522,136.5304,30558.0
2022-01-21 15:50:00,155.22,155.24,154.78,154.82,38269.0,136.504,136.5216,136.117,136.1522,38269.0
2022-01-21 15:55:00,154.83,155.12,154.81,154.94,99090.0,136.161,136.416,136.1434,136.2577,99090.0
2022-01-24 09:30:00,154.17,154.26,153.54,154.04,38915.0,135.5806,135.6597,135.0266,135.4663,38915.0
2022-01-24 09:35:00,154.05,154.2,153.53,153.83,9563.0,135.4751,135.607,135.0178,135.2816,9563.0
2022-01-24 09:40:00,153.93,153.93,153.03,153.18,3737.0,135.3695,135.3695,134.5781,134.71,3737.0
2022-01-24 09:45:00,153.0,153.49,152.72,153.18,10577.0,134.5517,134.9826,134.3054,134.71,10577.0
2022-01-24 09:50:00,153.28,154.05,153.22,153.81,10441.0,134.7979,135.4751,134.7451,135.264,10441.0
2022-01-24 09:55:00,153.73,153.8,152.8,152.85,7501.0,135.1936,135.2552,134.3758,134.4198,7501.0
2022-01-24 10:00:00,152.87,153.11,152.74,153.03,9972.0,134.4373,134.6484,134.323,134.5781,9972.0
2022-01-24 10:05:00,153.01,153.44,152.93,152.94,7382.0,134.5605,134.9386,134.4901,134.4989,7382.0
2022-01-24 10:10:00,152.97,153.48,152.69,153.37,6553.0,134.5253,134.9738,134.279,134.8771,6553.0
2022-01-24 10:15:00,153.25,153.26,152.65,152.83,6812.0,134.7715,134.7803,134.2439,134.4022,6812.0
2022-01-24 10:20:00,152.8,153.29,152.7,153.11,6471.0,134.3758,134.8067,134.2878,134.6484,6471.0
2022-01-24 10:25:00,153.11,153.37,153.01,153.25,6527.0,134.6484,134.8771,134.5605,134.7715,6527.0
2022-01-24 10:30:00,153.38,153.38,153.13,153.32,1613.0,134.8859,134.8859,134.666,134.8331,1613.0
2022-01-24 10:35:00,153.35,154.0,153.35,153.56,14966.0,134.8595,135.4311,134.8595,135.0441,14966.0
2022-01-24 10:40:00,153.51,153.71,153.42,153.67,38792.0,135.0002,135.1761,134.921,135.1409,38792.0
2022-01-24 10:45:00,153.65,153.65,152.79,152.98,6259.0,135.1233,135.1233,134.367,134.5341,6259.0
2022-01-24 10:50:00,152.81,153.68,152.65,153.68,40027.0,134.3846,135.1497,134.2439,135.1497,40027.0
2022-01-24 10:55:00,153.43,153.59,153.23,153.44,4740.0,134.9298,135.0705,134.7539,134.9386,4740.0
2022-01-24 11:00:00,153.22,153.5,153.01,153.08,11280.0,134.7451,134.9914,134.5605,134.622,11280.0
2022-01-24 11:05:00,153.08,153.08,152.83,152.87,7490.0,134.622,134.622,134.4022,134.4373,7490.0
2022-01-24 11:10:00,152.78,152.84,152.3,152.58,11605.0,134.3582,134.411,133.9361,134.1823,11605.0
2022-01-24 11:15:00,152.43,152.77,152.36,152.68,3427.0,134.0504,134.3494,133.9888,134.2703,3427.0
2022-01-24 11:20:00,152.77,152.94,152.59,152.81,5185.0,134.3494,134.4989,134.1911,134.3846,5185.0
2022-01-24 11:25:00,152.81,153.15,152.7,153.15,9483.0,134.3846,134.6836,134.2878,134.6836,9483.0
2022-01-24 11:30:00,153.17,153.19,152.81,152.82,6931.0,134.7012,134.7188,134.3846,134.3934,6931.0
2022-01-24 11:35:00,152.87,153.12,152.72,153.08,3736.0,134.4373,134.6572,134.3054,134.622,3736.0
2022-01-24 11:40:00,152.92,152.92,152.39,152.45,16951.0,134.4813,134.4813,134.0152,134.068,16951.0
2022-01-24 11:45:00,152.64,152.67,152.05,152.31,8638.0,134.2351,134.2615,133.7162,133.9449,8638.0
2022-01-24 11:50:00,152.27,152.85,152.0,152.85,5352.0,133.9097,134.4198,133.6722,134.4198,5352.0
2022-01-24 11:55:00,152.94,153.25,152.76,152.84,5218.0,134.4989,134.7715,134.3406,134.411,5218.0
2022-01-24 12:00:00,152.86,152.98,152.63,152.63,4432.0,134.4286,134.5341,134.2263,134.2263,4432.0
2022-01-24 12:05:00,152.75,153.0,152.45,152.45,4924.0,134.3318,134.5517,134.068,134.068,4924.0
2022-01-24 12:10:00,152.59,152.61,152.08,152.4,8453.0,134.1911,134.2087,133.7426,134.024,8453.0
2022-01-24 12:15:00,152.34,152.34,151.94,151.94,5729.0,133.9713,133.9713,133.6195,133.6195,5729.0
2022-01-24 12:20:00,151.92,152.19,151.78,151.78,6222.0,133.6019,133.8393,133.4788,133.4788,6222.0
2022-01-24 12:25:00,151.76,152.11,151.45,151.86,5724.0,133.4612,133.769,133.1886,133.5491,5724.0
2022-01-24 12:30:00,151.73,151.87,151.57,151.6,3249.0,133.4348,133.5579,133.2941,133.3205,3249.0
2022-01-24 12:35:00,151.6,151.86,151.3,151.86,6294.0,133.3205,133.5491,133.0567,133.5491,6294.0
2022-01-24 12:40:00,151.86,152.29,151.66,152.19,5408.0,133.5491,133.9273,133.3732,133.8393,5408.0
2022-01-24 12:45:00,152.19,152.22,151.95,151.98,8696.0,133.8393,133.8657,133.6283,133.6547,8696.0
2022-01-24 12:50:00,151.92,152.4,151.79,152.33,5829.0,133.6019,134.024,133.4876,133.9625,5829.0
2022-01-24 12:55:00,152.35,152.5,152.09,152.12,5485.0,133.98,134.112,133.7514,133.7778,5485.0
2022-01-24 13:00:00,152.13,152.13,151.68,151.89,4790.0,133.7866,133.7866,133.3908,133.5755,4790.0
2022-01-24 13:05:00,151.8,152.3,151.63,152.18,6624.0,133.4964,133.9361,133.3469,133.8305,6624.0
2022-01-24 13:10:00,152.18,152.49,151.99,152.47,5416.0,133.8305,134.1032,133.6635,134.0856,5416.0
2022-01-24 13:15:00,152.37,152.65,152.33,152.56,20488.0,133.9976,134.2439,133.9625,134.1647,20488.0
2022-01-24 13:20:00,152.54,152.6,152.31,152.35,7534.0,134.1471,134.1999,133.9449,133.98,7534.0
2022-01-24 13:25:00,152.35,152.42,152.06,152.34,4899.0,133.98,134.0416,133.725,133.9713,4899.0
2022-01-24 13:30:00,152.25,152.5,152.23,152.43,5466.0,133.8921,134.112,133.8745,134.0504,5466.0
2022-01-24 13:35:00,152.43,152.43,152.15,152.3,5809.0,134.0504,134.0504,133.8042,133.9361,5809.0
2022-01-24 13:40:00,152.24,152.3,151.94,151.96,7351.0,133.8833,133.9361,133.6195,133.6371,7351.0
2022-01-24 13:45:00,152.11,152.74,152.09,152.74,9707.0,133.769,134.323,133.7514,134.323,9707.0
2022-01-24 13:50:00,152.74,152.8,152.6,152.75,21493.0,134.323,134.3758,134.1999,134.3318,21493.0
2022-01-24 13:55:00,152.75,153.25,152.74,153.24,38814.0,134.3318,134.7715,134.323,134.7627,38814.0
2022-01-24 14:00:00,153.21,153.44,152.98,153.02,25883.0,134.7363,134.9386,134.5341,134.5693,25883.0
2022-01-24 14:05:00,153.16,153.22,152.96,153.05,22972.0,134.6924,134.7451,134.5165,134.5956,22972.0
2022-01-24 14:10:00,153.06,153.12,152.33,152.48,12653.0,134.6044,134.6572,133.9625,134.0944,12653.0
2022-01-24 14:15:00,152.5,152.5,152.04,152.12,9062.0,134.112,134.112,133.7074,133.7778,9062.0
2022-01-24 14:20:00,152.09,152.28,151.65,151.82,5888.0,133.7514,133.9185,133.3644,133.514,5888.0
2022-01-24 14:25:00,151.62,151.79,151.47,151.55,10509.0,133.3381,133.4876,133.2062,133.2765,10509.0
2022-01-24 14:30:00,151.66,151.81,151.44,151.56,12459.0,133.3732,133.5052,133.1798,133.2853,12459.0
2022-01-24 14:35:00,151.44,151.6,150.93,151.24,8806.0,133.1798,133.3205,132.7313,133.0039,8806.0
2022-01-24 14:40:00,151.16,151.43,151.02,151.02,8665.0,132.9335,133.171,132.8104,132.8104,8665.0
2022-01-24 14:45:00,150.92,151.27,150.87,151.27,6684.0,132.7225,133.0303,132.6785,133.0303,6684.0
2022-01-24 14:50:00,151.23,151.4,150.97,151.4,4181.0,132.9951,133.1446,132.7664,133.1446,4181.0
2022-01-24 14:55:00,151.37,152.0,151.24,152.0,7698.0,133.1182,133.6722,133.0039,133.6722,7698.0
2022-01-24 15:00:00,151.99,152.5,151.88,152.22,18510.0,133.6635,134.112,133.5667,133.8657,18510.0
2022-01-24 15:05:00,152.25,152.33,152.02,152.27,17880.0,133.8921,133.9625,133.6898,133.9097,17880.0
2022-01-24 15:10:00,152.28,152.66,152.27,152.66,14771.0,133.9185,134.2527,133.9097,134.2527,14771.0
2022-01-24 15:15:00,152.75,152.75,152.29,152.3,21421.0,134.3318,134.3318,133.9273,133.9361,21421.0
2022-01-24 15:20:00,152.28,152.75,152.28,152.62,20283.0,133.9185,134.3318,133.9185,134.2175,20283.0
2022-01-24 15:25:00,152.61,152.76,152.37,152.75,33871.0,134.2087,134.3406,133.9976,134.3318,33871.0
2022-01-24 15:30:00,152.62,153.27,152.56,153.23,67461.0,134.2175,134.7891,134.1647,134.7539,67461.0
2022-01-24 15:35:00,153.25,153.51,153.21,153.5,38840.0,134.7715,135.0002,134.7363,134.9914,38840.0
2022-01-24 15:40:00,153.48,153.68,152.75,152.91,27047.0,134.9738,135.1497,134.3318,134.4725,27047.0
2022-01-24 15:45:00,153.0,153.52,152.95,153.5,113386.0,134.5517,135.009,134.5077,134.9914,113386.0
2022-01-24 15:50:00,153.5,154.19,153.49,153.72,114323.0,134.9914,135.5982,134.9826,135.1849,114323.0
2022-01-24 15:55:00,153.73,154.07,153.27,153.98,195923.0,135.1936,135.4927,134.7891,135.4135,195923.0
2022-01-25 09:30:00,153.15,154.03,153.07,154.0,15227.0,134.6836,135.4575,134.6132,135.4311,15227.0
2022-01-25 09:35:00,154.02,154.46,153.73,153.78,6590.0,135.4487,135.8356,135.1936,135.2376,6590.0
2022-01-25 09:40:00,153.73,154.33,153.6,154.25,12013.0,135.1936,135.7213,135.0793,135.6509,12013.0
2022-01-25 09:45:00,154.09,154.25,153.97,153.99,12753.0,135.5102,135.6509,135.4047,135.4223,12753.0
2022-01-25 09:50:00,153.91,153.96,153.04,153.39,8501.0,135.3519,135.3959,134.5868,134.8946,8501.0
2022-01-25 09:55:00,153.38,154.0,153.25,154.0,32376.0,134.8859,135.4311,134.7715,135.4311,32376.0
2022-01-25 10:00:00,153.89,153.95,152.74,152.74,5793.0,135.3344,135.3871,134.323,134.323,5793.0
2022-01-25 10:05:00,153.0,153.0,152.51,152.83,9000.0,134.5517,134.5517,134.1208,134.4022,9000.0
2022-01-25 10:10:00,152.69,153.0,152.6,153.0,5999.0,134.279,134.5517,134.1999,134.5517,5999.0
2022-01-25 10:15:00,152.77,153.25,152.62,153.03,7554.0,134.3494,134.7715,134.2175,134.5781,7554.0
2022-01-25 10:20:00,152.92,153.31,152.79,153.25,9119.0,134.4813,134.8243,134.367,134.7715,9119.0
2022-01-25 10:25:00,153.25,153.65,153.25,153.64,12303.0,134.7715,135.1233,134.7715,135.1145,12303.0
2022-01-25 10:30:00,153.54,153.75,153.54,153.67,4041.0,135.0266,135.2112,135.0266,135.1409,4041.0
2022-01-25 10:35:00,153.73,153.83,153.25,153.46,13756.0,135.1936,135.2816,134.7715,134.9562,13756.0
2022-01-25 10:40:00,153.46,153.75,153.25,153.74,9186.0,134.9562,135.2112,134.7715,135.2024,9186.0
2022-01-25 10:45:00,153.75,154.01,153.41,153.85,13055.0,135.2112,135.4399,134.9122,135.2992,13055.0
2022-01-25 10:50:00,153.87,153.87,153.46,153.51,7364.0,135.3168,135.3168,134.9562,135.0002,7364.0
2022-01-25 10:55:00,153.61,153.68,153.25,153.25,10785.0,135.0881,135.1497,134.7715,134.7715,10785.0
2022-01-25 11:00:00,153.16,153.49,153.14,153.41,7540.0,134.6924,134.9826,134.6748,134.9122,7540.0
2022-01-25 11:05:00,153.48,153.48,152.62,152.72,5323.0,134.9738,134.9738,134.2175,134.3054,5323.0
2022-01-25 11:10:00,152.78,153.01,152.4,152.59,6830.0,134.3582,134.5605,134.024,134.1911,6830.0
2022-01-25 11:15:00,152.6,152.71,152.48,152.71,5243.0,134.1999,134.2966,134.0944,134.2966,5243.0
2022-01-25 11:20:00,152.58,152.91,152.58,152.91,1811.0,134.1823,134.4725,134.1823,134.4725,1811.0
2022-01-25 11:25:00,152.9,153.21,152.85,152.98,5493.0,134.4637,134.7363,134.4198,134.5341,5493.0
2022-01-25 11:30:00,152.93,152.99,152.63,152.63,2244.0,134.4901,134.5429,134.2263,134.2263,2244.0
2022-01-25 11:35:00,152.56,152.59,151.99,151.99,3610.0,134.1647,134.1911,133.6635,133.6635,3610.0
2022-01-25 11:40:00,152.08,152.32,151.98,152.23,1703.0,133.7426,133.9537,133.6547,133.8745,1703.0
2022-01-25 11:45:00,152.41,152.59,152.24,152.59,3898.0,134.0328,134.1911,133.8833,134.1911,3898.0
2022-01-25 11:50:00,152.45,152.63,152.37,152.41,2898.0,134.068,134.2263,133.9976,134.0328,2898.0
2022-01-25 11:55:00,152.37,152.46,151.77,151.77,2571.0,133.9976,134.0768,133.47,133.47,2571.0
2022-01-25 12:00:00,151.86,152.41,151.84,152.4,2745.0,133.5491,134.0328,133.5315,134.024,2745.0
2022-01-25 12:05:00,152.4,152.87,152.36,152.87,1978.0,134.024,134.4373,133.9888,134.4373,1978.0
2022-01-25 12:10:00,152.76,153.15,152.76,152.95,7187.0,134.3406,134.6836,134.3406,134.5077,7187.0
2022-01-25 12:15:00,153.01,153.15,152.67,152.9,10009.0,134.5605,134.6836,134.2615,134.4637,10009.0
2022-01-25 12:20:00,152.86,153.0,152.86,153.0,9372.0,134.4286,134.5517,134.4286,134.5517,9372.0
2022-01-25 12:25:00,152.99,153.11,152.88,152.98,3572.0,134.5429,134.6484,134.4461,134.5341,3572.0
2022-01-25 12:30:00,153.01,153.01,152.66,152.66,8381.0,134.5605,134.5605,134.2527,134.2527,8381.0
2022-01-25 12:35:00,152.83,153.03,152.71,152.9,3150.0,134.4022,134.5781,134.2966,134.4637,3150.0
2022-01-25 12:40:00,152.89,152.93,152.51,152.58,5864.0,134.4549,134.4901,134.1208,134.1823,5864.0
2022-01-25 12:45:00,152.62,152.62,152.06,152.06,5491.0,134.2175,134.2175,133.725,133.725,5491.0
2022-01-25 12:50:00,152.06,152.17,151.92,151.98,7380.0,133.725,133.8217,133.6019,133.6547,7380.0
2022-01-25 12:55:00,152.03,152.28,151.95,152.28,2220.0,133.6986,133.9185,133.6283,133.9185,2220.0
2022-01-25 13:00:00,152.21,152.38,152.11,152.37,1565.0,133.8569,134.0064,133.769,133.9976,1565.0
2022-01-25 13:05:00,152.37,152.37,152.19,152.25,2719.0,133.9976,133.9976,133.8393,133.8921,2719.0
2022-01-25 13:10:00,152.25,152.41,152.25,152.41,1898.0,133.8921,134.0328,133.8921,134.0328,1898.0
2022-01-25 13:15:00,152.32,152.5,152.31,152.4,3252.0,133.9537,134.112,133.9449,134.024,3252.0
2022-01-25 13:20:00,152.41,152.5,152.32,152.34,8316.0,134.0328,134.112,133.9537,133.9713,8316.0
2022-01-25 13:25:00,152.39,152.69,152.35,152.62,6326.0,134.0152,134.279,133.98,134.2175,6326.0
2022-01-25 13:30:00,152.53,153.0,152.53,153.0,1369.0,134.1383,134.5517,134.1383,134.5517,1369.0
2022-01-25 13:35:00,153.0,153.0,152.77,152.79,4738.0,134.5517,134.5517,134.3494,134.367,4738.0
2022-01-25 13:40:00,152.92,152.92,152.5,152.62,10370.0,134.4813,134.4813,134.112,134.2175,10370.0
2022-01-25 13:45:00,152.73,152.86,152.61,152.86,1548.0,134.3142,134.4286,134.2087,134.4286,1548.0
2022-01-25 13:50:00,152.82,153.0,152.82,153.0,5086.0,134.3934,134.5517,134.3934,134.5517,5086.0
2022-01-25 13:55:00,153.0,153.15,152.75,153.14,8937.0,134.5517,134.6836,134.3318,134.6748,8937.0
2022-01-25 14:00:00,153.21,153.29,153.05,153.08,2818.0,134.7363,134.8067,134.5956,134.622,2818.0
2022-01-25 14:05:00,153.09,153.14,152.86,152.86,12821.0,134.6308,134.6748,134.4286,134.4286,12821.0
2022-01-25 14:10:00,153.01,153.39,153.01,153.27,2189.0,134.5605,134.8946,134.5605,134.7891,2189.0
2022-01-25 14:15:00,153.28,153.35,153.16,153.28,5575.0,134.7979,134.8595,134.6924,134.7979,5575.0
2022-01-25 14:20:00,153.35,153.5,153.35,153.43,9261.0,134.8595,134.9914,134.8595,134.9298,9261.0
2022-01-25 14:25:00,153.36,153.5,153.29,153.48,5470.0,134.8683,134.9914,134.8067,134.9738,5470.0
2022-01-25 14:30:00,153.49,153.5,153.22,153.24,7213.0,134.9826,134.9914,134.7451,134.7627,7213.0
2022-01-25 14:35:00,153.32,153.5,153.25,153.4,2810.0,134.8331,134.9914,134.7715,134.9034,2810.0
2022-01-25 14:40:00,153.5,153.87,153.44,153.87,13064.0,134.9914,135.3168,134.9386,135.3168,13064.0
2022-01-25 14:45:00,153.73,153.83,153.29,153.46,14505.0,135.1936,135.2816,134.8067,134.9562,14505.0
2022-01-25 14:50:00,153.43,153.87,153.43,153.87,6775.0,134.9298,135.3168,134.9298,135.3168,6775.0
2022-01-25 14:55:00,153.75,154.0,153.75,154.0,22677.0,135.2112,135.4311,135.2112,135.4311,22677.0
2022-01-25 15:00:00,154.0,154.04,153.48,153.54,18142.0,135.4311,135.4663,134.9738,135.0266,18142.0
2022-01-25 15:05:00,153.52,153.78,153.43,153.64,10217.0,135.009,135.2376,134.9298,135.1145,10217.0
2022-01-25 15:10:00,153.72,153.72,153.14,153.14,9440.0,135.1849,135.1849,134.6748,134.6748,9440.0
2022-01-25 15:15:00,153.19,153.44,153.07,153.44,6208.0,134.7188,134.9386,134.6132,134.9386,6208.0
2022-01-25 15:20:00,153.44,153.47,153.2,153.25,10243.0,134.9386,134.965,134.7276,134.7715,10243.0
2022-01-25 15:25:00,153.22,153.26,152.72,152.72,7748.0,134.7451,134.7803,134.3054,134.3054,7748.0
2022-01-25 15:30:00,152.74,152.81,152.28,152.45,9342.0,134.323,134.3846,133.9185,134.068,9342.0
2022-01-25 15:35:00,152.46,152.75,152.32,152.75,26671.0,134.0768,134.3318,133.9537,134.3318,26671.0
2022-01-25 15:40:00,152.81,152.97,152.5,152.71,18832.0,134.3846,134.5253,134.112,134.2966,18832.0
2022-01-25 15:45:00,152.78,152.9,152.43,152.51,18435.0,134.3582,134.4637,134.0504,134.1208,18435.0
2022-01-25 15:50:00,152.46,152.53,152.07,152.1,40082.0,134.0768,134.1383,133.7338,133.7602,40082.0
2022-01-25 15:55:00,152.15,152.68,152.09,152.67,88171.0,133.8042,134.2703,133.7514,134.2615,88171.0
2022-01-26 09:30:00,153.01,153.85,152.67,153.15,21124.0,134.5605,135.2992,134.2615,134.6836,21124.0
2022-01-26 09:35:00,153.2,153.25,152.92,153.19,4025.0,134.7276,134.7715,134.4813,134.7188,4025.0
2022-01-26 09:40:00,152.68,152.91,152.31,152.55,10419.0,134.2703,134.4725,133.9449,134.1559,10419.0
2022-01-26 09:45:00,152.56,153.08,152.36,152.86,8391.0,134.1647,134.622,133.9888,134.4286,8391.0
2022-01-26 09:50:00,152.93,153.04,152.48,152.97,13366.0,134.4901,134.5868,134.0944,134.5253,13366.0
2022-01-26 09:55:00,152.91,152.93,152.01,152.46,12535.0,134.4725,134.4901,133.681,134.0768,12535.0
2022-01-26 10:00:00,152.56,153.27,152.56,152.78,10902.0,134.1647,134.7891,134.1647,134.3582,10902.0
2022-01-26 10:05:00,152.68,152.73,152.21,152.55,11333.0,134.2703,134.3142,133.8569,134.1559,11333.0
2022-01-26 10:10:00,152.4,152.4,151.72,151.72,11917.0,134.024,134.024,133.426,133.426,11917.0
2022-01-26 10:15:00,151.72,151.95,151.52,151.91,9274.0,133.426,133.6283,133.2501,133.5931,9274.0
2022-01-26 10:20:00,151.99,152.15,151.46,151.46,10289.0,133.6635,133.8042,133.1974,133.1974,10289.0
2022-01-26 10:25:00,151.48,151.48,151.11,151.37,6262.0,133.2149,133.2149,132.8896,133.1182,6262.0
2022-01-26 10:30:00,151.12,151.12,150.95,151.08,7593.0,132.8984,132.8984,132.7489,132.8632,7593.0
2022-01-26 10:35:00,150.95,150.95,150.57,150.78,4768.0,132.7489,132.7489,132.4147,132.5994,4768.0
2022-01-26 10:40:00,150.88,150.93,150.8,150.8,3009.0,132.6873,132.7313,132.6169,132.6169,3009.0
2022-01-26 10:45:00,150.76,151.13,150.75,151.0,4083.0,132.5818,132.9071,132.573,132.7928,4083.0
2022-01-26 10:50:00,150.91,151.27,150.91,150.96,5721.0,132.7137,133.0303,132.7137,132.7576,5721.0
2022-01-26 10:55:00,150.89,151.53,150.72,151.53,15656.0,132.6961,133.2589,132.5466,133.2589,15656.0
2022-01-26 11:00:00,151.42,151.53,151.21,151.53,6493.0,133.1622,133.2589,132.9775,133.2589,6493.0
2022-01-26 11:05:00,151.5,151.86,151.47,151.78,4092.0,133.2325,133.5491,133.2062,133.4788,4092.0
2022-01-26 11:10:00,151.89,152.07,151.88,151.99,3607.0,133.5755,133.7338,133.5667,133.6635,3607.0
2022-01-26 11:15:00,151.94,152.18,151.87,152.12,4008.0,133.6195,133.8305,133.5579,133.7778,4008.0
2022-01-26 11:20:00,152.23,152.32,151.92,151.92,3333.0,133.8745,133.9537,133.6019,133.6019,3333.0
2022-01-26 11:25:00,151.88,151.89,151.63,151.89,2575.0,133.5667,133.5755,133.3469,133.5755,2575.0
2022-01-26 11:30:00,151.73,152.21,151.73,152.18,3513.0,133.4348,133.8569,133.4348,133.8305,3513.0
2022-01-26 11:35:00,152.17,152.26,151.83,151.85,3090.0,133.8217,133.9009,133.5227,133.5403,3090.0
2022-01-26 11:40:00,151.94,152.2,151.93,152.09,2548.0,133.6195,133.8481,133.6107,133.7514,2548.0
2022-01-26 11:45:00,152.09,152.26,152.08,152.26,1030.0,133.7514,133.9009,133.7426,133.9009,1030.0
2022-01-26 11:50:00,152.3,152.32,151.89,152.0,2497.0,133.9361,133.9537,133.5755,133.6722,2497.0
2022-01-26 11:55:00,151.86,152.07,151.86,152.05,1539.0,133.5491,133.7338,133.5491,133.7162,1539.0
2022-01-26 12:00:00,151.97,152.3,151.97,152.3,1972.0,133.6459,133.9361,133.6459,133.9361,1972.0
2022-01-26 12:05:00,152.25,152.37,152.06,152.37,1782.0,133.8921,133.9976,133.725,133.9976,1782.0
2022-01-26 12:10:00,152.32,152.32,151.96,152.16,2967.0,133.9537,133.9537,133.6371,133.813,2967.0
2022-01-26 12:15:00,152.19,152.19,151.71,151.71,686.0,133.8393,133.8393,133.4172,133.4172,686.0
2022-01-26 12:20:00,151.72,151.86,151.66,151.66,2035.0,133.426,133.5491,133.3732,133.3732,2035.0
2022-01-26 12:25:00,151.62,151.69,151.53,151.65,2007.0,133.3381,133.3996,133.2589,133.3644,2007.0
2022-01-26 12:30:00,151.81,151.93,151.61,151.61,2510.0,133.5052,133.6107,133.3293,133.3293,2510.0
2022-01-26 12:35:00,151.61,151.7,151.49,151.56,3322.0,133.3293,133.4084,133.2237,133.2853,3322.0
2022-01-26 12:40:00,151.63,151.64,151.5,151.59,3334.0,133.3469,133.3557,133.2325,133.3117,3334.0
2022-01-26 12:45:00,151.56,151.72,151.56,151.68,1860.0,133.2853,133.426,133.2853,133.3908,1860.0
2022-01-26 12:50:00,151.75,151.75,151.48,151.6,13278.0,133.4524,133.4524,133.2149,133.3205,13278.0
2022-01-26 12:55:00,151.57,151.64,151.45,151.59,4907.0,133.2941,133.3557,133.1886,133.3117,4907.0
2022-01-26 13:00:00,151.5,151.52,151.41,151.52,2386.0,133.2325,133.2501,133.1534,133.2501,2386.0
2022-01-26 13:05:00,151.43,151.78,151.42,151.78,4583.0,133.171,133.4788,133.1622,133.4788,4583.0
2022-01-26 13:10:00,151.76,152.09,151.75,151.97,3686.0,133.4612,133.7514,133.4524,133.6459,3686.0
2022-01-26 13:15:00,151.92,151.98,151.43,151.48,15838.0,133.6019,133.6547,133.171,133.2149,15838.0
2022-01-26 13:20:00,151.5,151.57,151.36,151.49,7814.0,133.2325,133.2941,133.1094,133.2237,7814.0
2022-01-26 13:25:00,151.55,151.75,151.55,151.61,1826.0,133.2765,133.4524,133.2765,133.3293,1826.0
2022-01-26 13:30:00,151.63,151.63,151.38,151.47,4790.0,133.3469,133.3469,133.127,133.2062,4790.0
2022-01-26 13:35:00,151.54,151.57,151.46,151.5,5253.0,133.2677,133.2941,133.1974,133.2325,5253.0
2022-01-26 13:40:00,151.5,151.61,151.48,151.55,2564.0,133.2325,133.3293,133.2149,133.2765,2564.0
2022-01-26 13:45:00,151.5,151.52,151.45,151.5,5826.0,133.2325,133.2501,133.1886,133.2325,5826.0
2022-01-26 13:50:00,151.46,151.69,151.46,151.69,2356.0,133.1974,133.3996,133.1974,133.3996,2356.0
2022-01-26 13:55:00,151.63,151.89,151.62,151.67,1514.0,133.3469,133.5755,133.3381,133.382,1514.0
2022-01-26 14:00:00,151.8,152.56,151.62,152.21,3213.0,133.4964,134.1647,133.3381,133.8569,3213.0
2022-01-26 14:05:00,152.19,152.39,151.76,151.76,2932.0,133.8393,134.0152,133.4612,133.4612,2932.0
2022-01-26 14:10:00,151.63,151.7,150.84,150.84,5870.0,133.3469,133.4084,132.6521,132.6521,5870.0
2022-01-26 14:15:00,150.92,151.03,150.79,150.79,2678.0,132.7225,132.8192,132.6081,132.6081,2678.0
2022-01-26 14:20:00,151.02,151.07,150.65,150.92,2208.0,132.8104,132.8544,132.485,132.7225,2208.0
2022-01-26 14:25:00,150.87,151.15,150.87,150.9,3586.0,132.6785,132.9247,132.6785,132.7049,3586.0
2022-01-26 14:30:00,150.8,150.83,150.18,150.22,4708.0,132.6169,132.6433,132.0717,132.1069,4708.0
2022-01-26 14:35:00,150.22,150.82,150.0,150.57,17615.0,132.1069,132.6345,131.9134,132.4147,17615.0
2022-01-26 14:40:00,150.43,150.5,149.66,149.89,5875.0,132.2916,132.3531,131.6144,131.8167,5875.0
2022-01-26 14:45:00,149.88,149.88,149.1,149.1,7816.0,131.8079,131.8079,131.1219,131.1219,7816.0
2022-01-26 14:50:00,149.15,149.61,149.02,149.44,19108.0,131.1659,131.5704,131.0516,131.4209,19108.0
2022-01-26 14:55:00,149.35,149.75,149.32,149.58,13393.0,131.3418,131.6935,131.3154,131.544,13393.0
2022-01-26 15:00:00,149.5,149.66,148.77,148.98,19256.0,131.4737,131.6144,130.8317,131.0164,19256.0
2022-01-26 15:05:00,148.97,148.97,148.36,148.44,10179.0,131.0076,131.0076,130.4711,130.5415,10179.0
2022-01-26 15:10:00,148.46,148.82,148.15,148.22,23193.0,130.5591,130.8757,130.2865,130.348,23193.0
2022-01-26 15:15:00,148.04,148.45,147.93,147.93,16037.0,130.1897,130.5503,130.093,130.093,16037.0
2022-01-26 15:20:00,148.01,148.05,147.46,147.81,23075.0,130.1634,130.1985,129.6797,129.9875,23075.0
2022-01-26 15:25:00,147.79,148.15,147.53,148.09,31613.0,129.9699,130.2865,129.7412,130.2337,31613.0
2022-01-26 15:30:00,148.25,148.28,147.55,147.63,14802.0,130.3744,130.4008,129.7588,129.8292,14802.0
2022-01-26 15:35:00,147.58,147.95,147.41,147.6,8925.0,129.7852,130.1106,129.6357,129.8028,8925.0
2022-01-26 15:40:00,147.53,147.96,147.33,147.77,16623.0,129.7412,130.1194,129.5653,129.9523,16623.0
2022-01-26 15:45:00,147.72,147.96,147.2,147.57,30697.0,129.9083,130.1194,129.451,129.7764,30697.0
2022-01-26 15:50:00,147.57,148.07,147.43,148.07,34540.0,129.7764,130.2161,129.6533,130.2161,34540.0
2022-01-26 15:55:00,148.07,148.1,147.52,147.67,64144.0,130.2161,130.2425,129.7324,129.8643,64144.0
2022-01-27 09:30:00,148.62,148.86,148.06,148.06,20095.0,130.6998,130.9109,130.2073,130.2073,20095.0
2022-01-27 09:35:00,148.05,148.47,147.93,148.32,2605.0,130.1985,130.5679,130.093,130.436,2605.0
2022-01-27 09:40:00,148.27,148.75,148.02,148.67,7766.0,130.392,130.8141,130.1721,130.7438,7766.0
2022-01-27 09:45:00,148.72,148.93,148.45,148.79,7537.0,130.7877,130.9724,130.5503,130.8493,7537.0
2022-01-27 09:50:00,148.83,149.21,148.82,149.21,3692.0,130.8845,131.2187,130.8757,131.2187,3692.0
2022-01-27 09:55:00,148.98,149.83,148.97,149.8,10474.0,131.0164,131.7639,131.0076,131.7375,10474.0
2022-01-27 10:00:00,149.86,149.89,149.42,149.52,16988.0,131.7903,131.8167,131.4033,131.4913,16988.0
2022-01-27 10:05:00,149.73,149.96,149.63,149.96,1486.0,131.676,131.8782,131.588,131.8782,1486.0
2022-01-27 10:10:00,150.0,150.09,149.85,149.96,3308.0,131.9134,131.9925,131.7815,131.8782,3308.0
2022-01-27 10:15:00,149.87,149.92,149.74,149.81,1275.0,131.7991,131.843,131.6848,131.7463,1275.0
2022-01-27 10:20:00,149.76,150.0,149.73,149.73,3398.0,131.7023,131.9134,131.676,131.676,3398.0
2022-01-27 10:25:00,149.65,149.77,149.12,149.12,4234.0,131.6056,131.7111,131.1395,131.1395,4234.0
2022-01-27 10:30:00,149.23,149.23,148.61,148.7,5445.0,131.2362,131.2362,130.691,130.7702,5445.0
2022-01-27 10:35:00,148.71,148.72,148.32,148.32,5674.0,130.7789,130.7877,130.436,130.436,5674.0
2022-01-27 10:40:00,148.42,148.93,148.24,148.73,10690.0,130.5239,130.9724,130.3656,130.7965,10690.0
2022-01-27 10:45:00,148.79,148.79,148.26,148.62,6123.0,130.8493,130.8493,130.3832,130.6998,6123.0
2022-01-27 10:50:00,148.62,148.76,148.53,148.53,4189.0,130.6998,130.8229,130.6207,130.6207,4189.0
2022-01-27 10:55:00,148.58,148.9,148.48,148.81,5855.0,130.6646,130.946,130.5767,130.8669,5855.0
2022-01-27 11:00:00,148.9,149.31,148.89,149.1,4489.0,130.946,131.3066,130.9372,131.1219,4489.0
2022-01-27 11:05:00,149.04,149.22,148.84,148.84,4709.0,131.0692,131.2275,130.8933,130.8933,4709.0
2022-01-27 11:10:00,148.85,149.04,148.85,148.97,3941.0,130.9021,131.0692,130.9021,131.0076,3941.0
2022-01-27 11:15:00,148.91,148.91,148.24,148.52,5089.0,130.9548,130.9548,130.3656,130.6119,5089.0
2022-01-27 11:20:00,148.48,148.69,148.48,148.52,7493.0,130.5767,130.7614,130.5767,130.6119,7493.0
2022-01-27 11:25:00,148.42,148.44,147.97,148.04,2033.0,130.5239,130.5415,130.1282,130.1897,2033.0
2022-01-27 11:30:00,148.05,148.41,148.04,148.34,6088.0,130.1985,130.5151,130.1897,130.4536,6088.0
2022-01-27 11:35:00,148.38,148.39,148.04,148.04,2346.0,130.4887,130.4975,130.1897,130.1897,2346.0
2022-01-27 11:40:00,148.09,148.18,147.99,147.99,3790.0,130.2337,130.3129,130.1458,130.1458,3790.0
2022-01-27 11:45:00,148.01,148.02,147.7,147.78,4237.0,130.1634,130.1721,129.8907,129.9611,4237.0
2022-01-27 11:50:00,147.75,147.89,147.67,147.8,7294.0,129.9347,130.0578,129.8643,129.9787,7294.0
2022-01-27 11:55:00,147.84,148.14,147.81,148.14,3488.0,130.0138,130.2777,129.9875,130.2777,3488.0
2022-01-27 12:00:00,148.17,148.29,148.04,148.09,11831.0,130.3041,130.4096,130.1897,130.2337,11831.0
2022-01-27 12:05:00,148.15,148.15,147.71,147.71,4577.0,130.2865,130.2865,129.8995,129.8995,4577.0
2022-01-27 12:10:00,147.65,147.69,147.28,147.39,8905.0,129.8468,129.8819,129.5214,129.6181,8905.0
2022-01-27 12:15:00,147.36,147.44,146.88,146.9,4289.0,129.5917,129.6621,129.1696,129.1872,4289.0
2022-01-27 12:20:00,146.86,147.1,146.86,147.0,5312.0,129.152,129.3631,129.152,129.2751,5312.0
2022-01-27 12:25:00,147.05,147.15,146.82,146.88,4598.0,129.3191,129.407,129.1168,129.1696,4598.0
2022-01-27 12:30:00,146.89,146.93,146.63,146.73,3414.0,129.1784,129.2136,128.9497,129.0377,3414.0
2022-01-27 12:35:00,146.67,146.71,146.41,146.41,5831.0,128.9849,129.0201,128.7563,128.7563,5831.0
2022-01-27 12:40:00,146.42,146.42,146.22,146.25,3494.0,128.7651,128.7651,128.5892,128.6156,3494.0
2022-01-27 12:45:00,146.18,146.24,145.84,146.07,18097.0,128.554,128.6068,128.255,128.4573,18097.0
2022-01-27 12:50:00,146.01,146.21,145.86,145.88,5411.0,128.4045,128.5804,128.2726,128.2902,5411.0
2022-01-27 12:55:00,145.84,146.26,145.84,146.2,6770.0,128.255,128.6244,128.255,128.5716,6770.0
2022-01-27 13:00:00,146.2,146.33,145.71,145.71,6369.0,128.5716,128.6859,128.1407,128.1407,6369.0
2022-01-27 13:05:00,145.72,145.89,145.23,145.28,12001.0,128.1495,128.299,127.7186,127.7625,12001.0
2022-01-27 13:10:00,145.22,145.45,145.15,145.26,9952.0,127.7098,127.912,127.6482,127.7449,9952.0
2022-01-27 13:15:00,145.27,145.61,144.93,144.93,8286.0,127.7537,128.0527,127.4547,127.4547,8286.0
2022-01-27 13:20:00,144.87,144.95,144.7,144.84,7637.0,127.402,127.4723,127.2525,127.3756,7637.0
2022-01-27 13:25:00,144.84,145.42,144.84,145.03,8362.0,127.3756,127.8856,127.3756,127.5427,8362.0
2022-01-27 13:30:00,145.08,145.68,144.99,145.55,11751.0,127.5866,128.1143,127.5075,128.0,11751.0
2022-01-27 13:35:00,145.58,145.58,145.34,145.41,7026.0,128.0264,128.0264,127.8153,127.8769,7026.0
2022-01-27 13:40:00,145.36,145.73,145.24,145.73,8638.0,127.8329,128.1583,127.7274,128.1583,8638.0
2022-01-27 13:45:00,145.75,145.82,145.5,145.67,5550.0,128.1759,128.2374,127.956,128.1055,5550.0
2022-01-27 13:50:00,145.61,145.75,145.4,145.75,8485.0,128.0527,128.1759,127.8681,128.1759,8485.0
2022-01-27 13:55:00,145.72,146.05,145.62,145.69,6347.0,128.1495,128.4397,128.0615,128.1231,6347.0
2022-01-27 14:00:00,145.82,146.14,145.81,146.09,4007.0,128.2374,128.5188,128.2286,128.4749,4007.0
2022-01-27 14:05:00,146.0,146.09,145.89,146.08,4525.0,128.3957,128.4749,128.299,128.4661,4525.0
2022-01-27 14:10:00,146.0,146.19,145.84,145.99,5648.0,128.3957,128.5628,128.255,128.3869,5648.0
2022-01-27 14:15:00,146.04,146.1,145.57,145.75,6878.0,128.4309,128.4837,128.0176,128.1759,6878.0
2022-01-27 14:20:00,145.64,145.69,145.32,145.33,7872.0,128.0791,128.1231,127.7977,127.8065,7872.0
2022-01-27 14:25:00,145.27,145.51,145.27,145.44,6171.0,127.7537,127.9648,127.7537,127.9032,6171.0
2022-01-27 14:30:00,145.47,145.65,145.24,145.27,7825.0,127.9296,128.0879,127.7274,127.7537,7825.0
2022-01-27 14:35:00,145.26,145.61,145.26,145.47,7224.0,127.7449,128.0527,127.7449,127.9296,7224.0
2022-01-27 14:40:00,145.54,145.62,145.48,145.49,6551.0,127.9912,128.0615,127.9384,127.9472,6551.0
2022-01-27 14:45:00,145.59,145.72,145.44,145.5,7657.0,128.0351,128.1495,127.9032,127.956,7657.0
2022-01-27 14:50:00,145.43,145.46,145.09,145.09,4617.0,127.8944,127.9208,127.5954,127.5954,4617.0
2022-01-27 14:55:00,145.06,145.06,144.81,144.99,8687.0,127.5691,127.5691,127.3492,127.5075,8687.0
2022-01-27 15:00:00,145.05,145.61,145.05,145.51,5158.0,127.5603,128.0527,127.5603,127.9648,5158.0
2022-01-27 15:05:00,145.51,145.69,145.44,145.52,5381.0,127.9648,128.1231,127.9032,127.9736,5381.0
2022-01-27 15:10:00,145.42,145.45,145.0,145.08,6262.0,127.8856,127.912,127.5163,127.5866,6262.0
2022-01-27 15:15:00,144.95,144.95,144.61,144.61,16486.0,127.4723,127.4723,127.1733,127.1733,16486.0
2022-01-27 15:20:00,144.68,144.87,144.45,144.72,9485.0,127.2349,127.402,127.0326,127.2701,9485.0
2022-01-27 15:25:00,144.72,145.43,144.72,145.19,9493.0,127.2701,127.8944,127.2701,127.6834,9493.0
2022-01-27 15:30:00,145.33,145.61,145.18,145.25,12179.0,127.8065,128.0527,127.6746,127.7361,12179.0
2022-01-27 15:35:00,145.35,145.44,145.01,145.16,10487.0,127.8241,127.9032,127.5251,127.657,10487.0
2022-01-27 15:40:00,145.13,145.67,145.07,145.49,11868.0,127.6306,128.1055,127.5778,127.9472,11868.0
2022-01-27 15:45:00,145.49,145.79,145.19,145.47,23339.0,127.9472,128.211,127.6834,127.9296,23339.0
2022-01-27 15:50:00,145.5,145.55,144.95,145.0,27957.0,127.956,128.0,127.4723,127.5163,27957.0
2022-01-27 15:55:00,145.02,145.28,144.85,145.26,82947.0,127.5339,127.7625,127.3844,127.7449,82947.0
2022-01-28 09:30:00,145.8,145.8,144.53,144.53,21005.0,128.2198,128.2198,127.103,127.103,21005.0
2022-01-28 09:35:00,144.45,144.87,144.22,144.39,7998.0,127.0326,127.402,126.8303,126.9798,7998.0
2022-01-28 09:40:00,144.39,144.52,144.01,144.4,6807.0,126.9798,127.0942,126.6457,126.9886,6807.0
2022-01-28 09:45:00,144.27,144.44,143.89,143.95,6123.0,126.8743,127.0238,126.5401,126.5929,6123.0
2022-01-28 09:50:00,143.89,144.25,143.8,144.09,7378.0,126.5401,126.8567,126.461,126.716,7378.0
2022-01-28 09:55:00,143.9,144.4,143.85,144.4,7225.0,126.5489,126.9886,126.505,126.9886,7225.0
2022-01-28 10:00:00,144.4,144.91,144.31,144.86,14241.0,126.9886,127.4371,126.9095,127.3932,14241.0
2022-01-28 10:05:00,144.97,145.23,144.61,145.13,10381.0,127.4899,127.7186,127.1733,127.6306,10381.0
2022-01-28 10:10:00,145.16,145.24,144.7,144.95,14025.0,127.657,127.7274,127.2525,127.4723,14025.0
2022-01-28 10:15:00,145.07,145.26,144.87,145.2,19953.0,127.5778,127.7449,127.402,127.6922,19953.0
2022-01-28 10:20:00,145.2,145.44,144.9,144.92,39176.0,127.6922,127.9032,127.4283,127.4459,39176.0
2022-01-28 10:25:00,144.92,145.15,144.65,145.06,2441.0,127.4459,127.6482,127.2085,127.5691,2441.0
2022-01-28 10:30:00,145.07,145.21,144.77,144.97,8260.0,127.5778,127.701,127.314,127.4899,8260.0
2022-01-28 10:35:00,144.97,145.24,144.86,145.09,29092.0,127.4899,127.7274,127.3932,127.5954,29092.0
2022-01-28 10:40:00,145.01,145.01,144.42,144.55,10110.0,127.5251,127.5251,127.0062,127.1205,10110.0
2022-01-28 10:45:00,144.54,145.28,144.43,145.21,14552.0,127.1118,127.7625,127.015,127.701,14552.0
2022-01-28 10:50:00,145.28,145.46,145.07,145.46,16884.0,127.7625,127.9208,127.5778,127.9208,16884.0
2022-01-28 10:55:00,145.47,145.47,145.08,145.42,7615.0,127.9296,127.9296,127.5866,127.8856,7615.0
2022-01-28 11:00:00,145.5,145.51,145.18,145.18,11413.0,127.956,127.9648,127.6746,127.6746,11413.0
2022-01-28 11:05:00,145.27,145.46,145.14,145.28,10647.0,127.7537,127.9208,127.6394,127.7625,10647.0
2022-01-28 11:10:00,145.31,145.42,145.1,145.38,10336.0,127.7889,127.8856,127.6042,127.8505,10336.0
2022-01-28 11:15:00,145.42,145.51,145.26,145.43,6228.0,127.8856,127.9648,127.7449,127.8944,6228.0
2022-01-28 11:20:00,145.43,145.64,145.2,145.63,18860.0,127.8944,128.0791,127.6922,128.0703,18860.0
2022-01-28 11:25:00,145.65,145.71,145.35,145.55,14746.0,128.0879,128.1407,127.8241,128.0,14746.0
2022-01-28 11:30:00,145.63,145.79,145.45,145.46,15694.0,128.0703,128.211,127.912,127.9208,15694.0
2022-01-28 11:35:00,145.5,145.69,145.35,145.56,21166.0,127.956,128.1231,127.8241,128.0088,21166.0
2022-01-28 11:40:00,145.44,145.71,145.39,145.71,6491.0,127.9032,128.1407,127.8593,128.1407,6491.0
2022-01-28 11:45:00,145.72,146.05,145.62,145.88,10646.0,128.1495,128.4397,128.0615,128.2902,10646.0
2022-01-28 11:50:00,145.88,145.88,145.33,145.4,8257.0,128.2902,128.2902,127.8065,127.8681,8257.0
2022-01-28 11:55:00,145.48,145.81,145.47,145.7,17386.0,127.9384,128.2286,127.9296,128.1319,17386.0
2022-01-28 12:00:00,145.8,145.92,145.53,145.92,12998.0,128.2198,128.3254,127.9824,128.3254,12998.0
2022-01-28 12:05:00,146.02,146.3,146.02,146.19,3845.0,128.4133,128.6595,128.4133,128.5628,3845.0
2022-01-28 12:10:00,146.18,146.45,146.1,146.25,11965.0,128.554,128.7915,128.4837,128.6156,11965.0
2022-01-28 12:15:00,146.29,146.48,146.2,146.47,9038.0,128.6507,128.8178,128.5716,128.809,9038.0
2022-01-28 12:20:00,146.42,146.42,146.1,146.29,5056.0,128.7651,128.7651,128.4837,128.6507,5056.0
2022-01-28 12:25:00,146.17,146.27,145.87,146.1,8270.0,128.5452,128.6332,128.2814,128.4837,8270.0
2022-01-28 12:30:00,146.05,146.11,145.91,145.98,4534.0,128.4397,128.4924,128.3166,128.3781,4534.0
2022-01-28 12:35:00,145.97,145.97,145.54,145.66,4853.0,128.3693,128.3693,127.9912,128.0967,4853.0
2022-01-28 12:40:00,145.63,145.74,145.51,145.71,4754.0,128.0703,128.1671,127.9648,128.1407,4754.0
2022-01-28 12:45:00,145.48,145.67,145.35,145.53,4348.0,127.9384,128.1055,127.8241,127.9824,4348.0
2022-01-28 12:50:00,145.53,145.53,145.17,145.45,11570.0,127.9824,127.9824,127.6658,127.912,11570.0
2022-01-28 12:55:00,145.38,145.71,145.3,145.59,5686.0,127.8505,128.1407,127.7801,128.0351,5686.0
2022-01-28 13:00:00,145.76,145.93,145.64,145.64,9781.0,128.1846,128.3342,128.0791,128.0791,9781.0
2022-01-28 13:05:00,145.64,145.93,145.61,145.85,13919.0,128.0791,128.3342,128.0527,128.2638,13919.0
2022-01-28 13:10:00,145.94,145.96,145.7,145.71,3772.0,128.3429,128.3605,128.1319,128.1407,3772.0
2022-01-28 13:15:00,145.71,145.94,145.63,145.81,5740.0,128.1407,128.3429,128.0703,128.2286,5740.0
2022-01-28 13:20:00,145.84,145.86,145.64,145.69,3390.0,128.255,128.2726,128.0791,128.1231,3390.0
2022-01-28 13:25:00,145.88,146.0,145.59,145.77,6197.0,128.2902,128.3957,128.0351,128.1934,6197.0
2022-01-28 13:30:00,145.86,145.99,145.74,145.8,14192.0,128.2726,128.3869,128.1671,128.2198,14192.0
2022-01-28 13:35:00,145.87,146.25,145.84,146.2,8082.0,128.2814,128.6156,128.255,128.5716,8082.0
2022-01-28 13:40:00,146.19,146.37,145.98,146.36,12274.0,128.5628,128.7211,128.3781,128.7123,12274.0
2022-01-28 13:45:00,146.39,146.43,146.1,146.14,9901.0,128.7387,128.7739,128.4837,128.5188,9901.0
2022-01-28 13:50:00,146.2,146.49,146.2,146.43,3587.0,128.5716,128.8266,128.5716,128.7739,3587.0
2022-01-28 13:55:00,146.41,146.81,146.37,146.62,15100.0,128.7563,129.108,128.7211,128.941,15100.0
2022-01-28 14:00:00,146.68,146.87,146.67,146.83,3400.0,128.9937,129.1608,128.9849,129.1256,3400.0
2022-01-28 14:05:00,146.73,146.91,146.49,146.61,14818.0,129.0377,129.196,128.8266,128.9322,14818.0
2022-01-28 14:10:00,146.57,147.01,146.57,146.96,5182.0,128.897,129.2839,128.897,129.24,5182.0
2022-01-28 14:15:00,146.96,147.05,146.82,146.85,10301.0,129.24,129.3191,129.1168,129.1432,10301.0
2022-01-28 14:20:00,146.8,146.8,146.5,146.67,18310.0,129.0992,129.0992,128.8354,128.9849,18310.0
2022-01-28 14:25:00,146.7,147.15,146.69,146.81,11725.0,129.0113,129.407,129.0025,129.108,11725.0
2022-01-28 14:30:00,146.75,146.78,146.45,146.54,25702.0,129.0553,129.0817,128.7915,128.8706,25702.0
2022-01-28 14:35:00,146.54,147.0,146.54,146.92,22817.0,128.8706,129.2751,128.8706,129.2048,22817.0
2022-01-28 14:40:00,146.97,147.33,146.97,147.33,19612.0,129.2488,129.5653,129.2488,129.5653,19612.0
2022-01-28 14:45:00,147.35,147.66,147.27,147.51,26750.0,129.5829,129.8556,129.5126,129.7236,26750.0
2022-01-28 14:50:00,147.46,147.72,147.37,147.65,13779.0,129.6797,129.9083,129.6005,129.8468,13779.0
2022-01-28 14:55:00,147.72,148.0,147.65,147.93,16633.0,129.9083,130.1546,129.8468,130.093,16633.0
2022-01-28 15:00:00,147.82,147.94,147.78,147.84,14494.0,129.9963,130.1018,129.9611,130.0138,14494.0
2022-01-28 15:05:00,147.84,147.9,147.59,147.66,20873.0,130.0138,130.0666,129.794,129.8556,20873.0
2022-01-28 15:10:00,147.66,147.7,147.54,147.62,12703.0,129.8556,129.8907,129.75,129.8204,12703.0
2022-01-28 15:15:00,147.62,147.82,147.52,147.59,15230.0,129.8204,129.9963,129.7324,129.794,15230.0
2022-01-28 15:20:00,147.51,148.08,147.51,147.96,15424.0,129.7236,130.2249,129.7236,130.1194,15424.0
2022-01-28 15:25:00,147.96,147.99,147.7,147.87,11935.0,130.1194,130.1458,129.8907,130.0402,11935.0
2022-01-28 15:30:00,147.76,148.14,147.54,148.03,28967.0,129.9435,130.2777,129.75,130.1809,28967.0
2022-01-28 15:35:00,148.06,148.14,147.81,147.96,24398.0,130.2073,130.2777,129.9875,130.1194,24398.0
2022-01-28 15:40:00,147.98,148.22,147.93,148.11,21295.0,130.137,130.348,130.093,130.2513,21295.0
2022-01-28 15:45:00,148.06,148.34,147.86,148.18,38053.0,130.2073,130.4536,130.0314,130.3129,38053.0
2022-01-28 15:50:00,148.36,148.58,148.21,148.47,69882.0,130.4711,130.6646,130.3392,130.5679,69882.0
2022-01-28 15:55:00,148.46,149.01,148.4,148.81,143648.0,130.5591,131.0428,130.5063,130.8669,143648.0
2022-01-31 09:30:00,149.05,149.49,148.01,148.47,22833.0,131.078,131.4649,130.1634,130.5679,22833.0
2022-01-31 09:35:00,148.47,149.33,148.27,149.33,22111.0,130.5679,131.3242,130.392,131.3242,22111.0
2022-01-31 09:40:00,149.34,149.44,148.58,148.97,21329.0,131.333,131.4209,130.6646,131.0076,21329.0
2022-01-31 09:45:00,148.98,149.29,148.95,149.0,13790.0,131.0164,131.289,130.99,131.034,13790.0
2022-01-31 09:50:00,149.0,150.0,148.93,149.79,11682.0,131.034,131.9134,130.9724,131.7287,11682.0
2022-01-31 09:55:00,149.91,150.24,149.88,149.98,8394.0,131.8343,132.1245,131.8079,131.8958,8394.0
2022-01-31 10:00:00,150.06,150.06,149.83,149.88,7605.0,131.9662,131.9662,131.7639,131.8079,7605.0
2022-01-31 10:05:00,150.02,150.27,149.78,150.05,11145.0,131.931,132.1508,131.7199,131.9574,11145.0
2022-01-31 10:10:00,150.15,150.33,149.95,149.95,13990.0,132.0453,132.2036,131.8694,131.8694,13990.0
2022-01-31 10:15:00,149.96,150.01,149.69,149.69,3912.0,131.8782,131.9222,131.6408,131.6408,3912.0
2022-01-31 10:20:00,149.66,149.73,149.27,149.34,7837.0,131.6144,131.676,131.2714,131.333,7837.0
2022-01-31 10:25:00,149.43,149.44,148.65,148.68,12139.0,131.4121,131.4209,130.7262,130.7526,12139.0
2022-01-31 10:30:00,148.68,148.74,148.52,148.6,20006.0,130.7526,130.8053,130.6119,130.6822,20006.0
2022-01-31 10:35:00,148.6,148.9,148.45,148.9,29604.0,130.6822,130.946,130.5503,130.946,29604.0
2022-01-31 10:40:00,149.02,149.02,148.61,148.95,12195.0,131.0516,131.0516,130.691,130.99,12195.0
2022-01-31 10:45:00,148.95,148.95,148.55,148.62,8452.0,130.99,130.99,130.6382,130.6998,8452.0
2022-01-31 10:50:00,148.61,148.97,148.6,148.85,10643.0,130.691,131.0076,130.6822,130.9021,10643.0
2022-01-31 10:55:00,148.85,148.85,148.46,148.56,7573.0,130.9021,130.9021,130.5591,130.647,7573.0
2022-01-31 11:00:00,148.56,148.68,148.42,148.63,13075.0,130.647,130.7526,130.5239,130.7086,13075.0
2022-01-31 11:05:00,148.7,148.84,148.45,148.78,14298.0,130.7702,130.8933,130.5503,130.8405,14298.0
2022-01-31 11:10:00,148.7,149.33,148.7,149.06,10735.0,130.7702,131.3242,130.7702,131.0867,10735.0
2022-01-31 11:15:00,149.06,149.06,148.44,148.53,18344.0,131.0867,131.0867,130.5415,130.6207,18344.0
2022-01-31 11:20:00,148.64,148.72,148.44,148.5,17434.0,130.7174,130.7877,130.5415,130.5943,17434.0
2022-01-31 11:25:00,148.51,148.66,148.36,148.48,23828.0,130.6031,130.735,130.4711,130.5767,23828.0
2022-01-31 11:30:00,148.5,148.8,148.43,148.78,20808.0,130.5943,130.8581,130.5327,130.8405,20808.0
2022-01-31 11:35:00,148.78,148.78,148.49,148.56,15623.0,130.8405,130.8405,130.5855,130.647,15623.0
2022-01-31 11:40:00,148.56,149.14,148.55,149.14,13126.0,130.647,131.1571,130.6382,131.1571,13126.0
2022-01-31 11:45:00,149.07,149.13,148.81,148.99,27260.0,131.0955,131.1483,130.8669,131.0252,27260.0
2022-01-31 11:50:00,149.0,149.3,148.76,149.23,28678.0,131.034,131.2978,130.8229,131.2362,28678.0
2022-01-31 11:55:00,149.21,149.36,149.09,149.22,38652.0,131.2187,131.3506,131.1131,131.2275,38652.0
2022-01-31 12:00:00,149.25,149.34,148.78,148.84,20569.0,131.2538,131.333,130.8405,130.8933,20569.0
2022-01-31 12:05:00,148.89,149.07,148.83,148.86,6070.0,130.9372,131.0955,130.8845,130.9109,6070.0
2022-01-31 12:10:00,148.81,148.9,148.61,148.82,16439.0,130.8669,130.946,130.691,130.8757,16439.0
2022-01-31 12:15:00,148.78,149.03,148.78,148.86,11601.0,130.8405,131.0604,130.8405,130.9109,11601.0
2022-01-31 12:20:00,148.82,148.82,148.61,148.61,11836.0,130.8757,130.8757,130.691,130.691,11836.0
2022-01-31 12:25:00,148.5,148.85,148.49,148.66,5626.0,130.5943,130.9021,130.5855,130.735,5626.0
2022-01-31 12:30:00,148.69,148.7,148.14,148.4,15780.0,130.7614,130.7702,130.2777,130.5063,15780.0
2022-01-31 12:35:00,148.42,148.48,148.24,148.3,8170.0,130.5239,130.5767,130.3656,130.4184,8170.0
2022-01-31 12:40:00,148.27,148.42,148.07,148.13,16453.0,130.392,130.5239,130.2161,130.2689,16453.0
2022-01-31 12:45:00,148.13,148.35,148.06,148.14,23207.0,130.2689,130.4624,130.2073,130.2777,23207.0
2022-01-31 12:50:00,148.22,148.27,147.88,148.21,8675.0,130.348,130.392,130.049,130.3392,8675.0
2022-01-31 12:55:00,148.27,148.4,148.05,148.15,23599.0,130.392,130.5063,130.1985,130.2865,23599.0
2022-01-31 13:00:00,148.06,148.25,147.89,148.05,13765.0,130.2073,130.3744,130.0578,130.1985,13765.0
2022-01-31 13:05:00,148.05,148.44,148.01,148.44,16879.0,130.1985,130.5415,130.1634,130.5415,16879.0
2022-01-31 13:10:00,148.49,148.66,148.08,148.66,15928.0,130.5855,130.735,130.2249,130.735,15928.0
2022-01-31 13:15:00,148.67,148.74,148.55,148.74,8327.0,130.7438,130.8053,130.6382,130.8053,8327.0
2022-01-31 13:20:00,148.72,148.82,148.52,148.56,10833.0,130.7877,130.8757,130.6119,130.647,10833.0
2022-01-31 13:25:00,148.51,148.74,148.45,148.59,7040.0,130.6031,130.8053,130.5503,130.6734,7040.0
2022-01-31 13:30:00,148.63,148.79,148.47,148.47,12556.0,130.7086,130.8493,130.5679,130.5679,12556.0
2022-01-31 13:35:00,148.47,148.62,148.39,148.52,7769.0,130.5679,130.6998,130.4975,130.6119,7769.0
2022-01-31 13:40:00,148.51,148.53,148.35,148.37,15032.0,130.6031,130.6207,130.4624,130.4799,15032.0
2022-01-31 13:45:00,148.39,148.97,148.25,148.97,25546.0,130.4975,131.0076,130.3744,131.0076,25546.0
2022-01-31 13:50:00,148.87,148.93,148.77,148.88,10468.0,130.9197,130.9724,130.8317,130.9284,10468.0
2022-01-31 13:55:00,148.96,149.1,148.83,148.93,18547.0,130.9988,131.1219,130.8845,130.9724,18547.0
2022-01-31 14:00:00,148.91,149.01,148.87,148.99,22050.0,130.9548,131.0428,130.9197,131.0252,22050.0
2022-01-31 14:05:00,148.99,149.02,148.87,149.0,29821.0,131.0252,131.0516,130.9197,131.034,29821.0
2022-01-31 14:10:00,148.98,149.01,148.9,148.96,8282.0,131.0164,131.0428,130.946,130.9988,8282.0
2022-01-31 14:15:00,148.98,149.15,148.95,148.99,27816.0,131.0164,131.1659,130.99,131.0252,27816.0
2022-01-31 14:20:00,149.01,149.57,149.0,149.06,25027.0,131.0428,131.5353,131.034,131.0867,25027.0
2022-01-31 14:25:00,149.02,149.13,148.97,149.05,28893.0,131.0516,131.1483,131.0076,131.078,28893.0
2022-01-31 14:30:00,149.05,149.24,149.0,149.14,72498.0,131.078,131.245,131.034,131.1571,72498.0
2022-01-31 14:35:00,149.14,149.37,149.13,149.32,14087.0,131.1571,131.3594,131.1483,131.3154,14087.0
2022-01-31 14:40:00,149.28,149.41,149.18,149.22,25459.0,131.2802,131.3945,131.1923,131.2275,25459.0
2022-01-31 14:45:00,149.22,149.23,148.98,149.12,17404.0,131.2275,131.2362,131.0164,131.1395,17404.0
2022-01-31 14:50:00,149.12,149.12,148.9,148.94,14897.0,131.1395,131.1395,130.946,130.9812,14897.0
2022-01-31 14:55:00,148.96,149.01,148.8,148.9,11538.0,130.9988,131.0428,130.8581,130.946,11538.0
2022-01-31 15:00:00,148.9,148.98,148.67,148.67,20890.0,130.946,131.0164,130.7438,130.7438,20890.0
2022-01-31 15:05:00,148.67,148.7,148.42,148.55,16166.0,130.7438,130.7702,130.5239,130.6382,16166.0
2022-01-31 15:10:00,148.49,148.55,148.07,148.1,11821.0,130.5855,130.6382,130.2161,130.2425,11821.0
2022-01-31 15:15:00,148.09,148.25,147.95,147.97,20632.0,130.2337,130.3744,130.1106,130.1282,20632.0
2022-01-31 15:20:00,147.97,148.44,147.96,148.38,21804.0,130.1282,130.5415,130.1194,130.4887,21804.0
2022-01-31 15:25:00,148.39,148.43,148.05,148.12,21860.0,130.4975,130.5327,130.1985,130.2601,21860.0
2022-01-31 15:30:00,148.16,148.54,148.07,148.5,23492.0,130.2953,130.6294,130.2161,130.5943,23492.0
2022-01-31 15:35:00,148.49,148.57,148.34,148.37,43280.0,130.5855,130.6558,130.4536,130.4799,43280.0
2022-01-31 15:40:00,148.38,148.96,148.33,148.46,51198.0,130.4887,130.9988,130.4448,130.5591,51198.0
2022-01-31 15:45:00,148.46,148.89,148.45,148.78,59014.0,130.5591,130.9372,130.5503,130.8405,59014.0
2022-01-31 15:50:00,148.77,149.42,148.76,148.96,100248.0,130.8317,131.4033,130.8229,130.9988,100248.0
2022-01-31 15:55:00,148.97,149.52,148.95,149.21,284476.0,131.0076,131.4913,130.99,131.2187,284476.0
2022-02-01 09:30:00,149.44,149.44,147.91,148.47,39362.0,131.4209,131.4209,130.0754,130.5679,39362.0
2022-02-01 09:35:00,149.2,149.21,148.5,148.75,33428.0,131.2099,131.2187,130.5943,130.8141,33428.0
2022-02-01 09:40:00,148.65,148.75,147.19,147.26,19615.0,130.7262,130.8141,129.4422,129.5038,19615.0
2022-02-01 09:45:00,147.4,148.08,147.4,147.58,17237.0,129.6269,130.2249,129.6269,129.7852,17237.0
2022-02-01 09:50:00,147.81,148.13,147.31,147.5,10792.0,129.9875,130.2689,129.5478,129.7148,10792.0
2022-02-01 09:55:00,147.33,148.05,147.25,148.05,15765.0,129.5653,130.1985,129.495,130.1985,15765.0
2022-02-01 10:00:00,147.92,148.05,147.2,147.36,18968.0,130.0842,130.1985,129.451,129.5917,18968.0
2022-02-01 10:05:00,147.31,148.05,147.27,147.65,19273.0,129.5478,130.1985,129.5126,129.8468,19273.0
2022-02-01 10:10:00,147.74,147.94,147.62,147.85,9587.0,129.9259,130.1018,129.8204,130.0226,9587.0
2022-02-01 10:15:00,147.76,147.83,147.46,147.68,9696.0,129.9435,130.0051,129.6797,129.8731,9696.0
2022-02-01 10:20:00,147.65,147.89,147.51,147.84,7901.0,129.8468,130.0578,129.7236,130.0138,7901.0
2022-02-01 10:25:00,147.85,147.85,147.48,147.48,8152.0,130.0226,130.0226,129.6973,129.6973,8152.0
2022-02-01 10:30:00,147.56,147.86,147.48,147.48,5924.0,129.7676,130.0314,129.6973,129.6973,5924.0
2022-02-01 10:35:00,147.49,147.6,147.1,147.14,6079.0,129.7061,129.8028,129.3631,129.3983,6079.0
2022-02-01 10:40:00,147.25,147.29,147.06,147.21,4371.0,129.495,129.5302,129.3279,129.4598,4371.0
2022-02-01 10:45:00,147.22,147.35,147.11,147.35,1769.0,129.4686,129.5829,129.3719,129.5829,1769.0
2022-02-01 10:50:00,147.36,147.87,147.35,147.87,8276.0,129.5917,130.0402,129.5829,130.0402,8276.0
2022-02-01 10:55:00,147.9,148.14,147.84,148.03,7865.0,130.0666,130.2777,130.0138,130.1809,7865.0
2022-02-01 11:00:00,148.16,148.27,147.84,147.84,10233.0,130.2953,130.392,130.0138,130.0138,10233.0
2022-02-01 11:05:00,147.99,148.05,147.81,147.93,9617.0,130.1458,130.1985,129.9875,130.093,9617.0
2022-02-01 11:10:00,147.96,148.16,147.83,147.93,16574.0,130.1194,130.2953,130.0051,130.093,16574.0
2022-02-01 11:15:00,147.93,148.04,147.87,148.04,5868.0,130.093,130.1897,130.0402,130.1897,5868.0
2022-02-01 11:20:00,148.04,148.07,147.64,147.64,12850.0,130.1897,130.2161,129.838,129.838,12850.0
2022-02-01 11:25:00,147.67,148.05,147.65,148.01,10206.0,129.8643,130.1985,129.8468,130.1634,10206.0
2022-02-01 11:30:00,147.97,148.04,147.55,147.96,6255.0,130.1282,130.1897,129.7588,130.1194,6255.0
2022-02-01 11:35:00,147.96,148.05,147.67,147.68,9713.0,130.1194,130.1985,129.8643,129.8731,9713.0
2022-02-01 11:40:00,147.68,147.89,147.59,147.64,12578.0,129.8731,130.0578,129.794,129.838,12578.0
2022-02-01 11:45:00,147.66,147.9,147.66,147.78,10510.0,129.8556,130.0666,129.8556,129.9611,10510.0
2022-02-01 11:50:00,147.78,148.14,147.72,148.03,11895.0,129.9611,130.2777,129.9083,130.1809,11895.0
2022-02-01 11:55:00,148.09,148.09,147.87,147.9,13915.0,130.2337,130.2337,130.0402,130.0666,13915.0
2022-02-01 12:00:00,147.91,148.0,147.78,147.78,8199.0,130.0754,130.1546,129.9611,129.9611,8199.0
2022-02-01 12:05:00,147.91,147.91,147.6,147.61,10260.0,130.0754,130.0754,129.8028,129.8116,10260.0
2022-02-01 12:10:00,147.61,147.68,147.35,147.49,4999.0,129.8116,129.8731,129.5829,129.7061,4999.0
2022-02-01 12:15:00,147.5,147.57,147.29,147.38,8466.0,129.7148,129.7764,129.5302,129.6093,8466.0
2022-02-01 12:20:00,147.34,147.4,147.26,147.36,5208.0,129.5741,129.6269,129.5038,129.5917,5208.0
2022-02-01 12:25:00,147.28,147.33,147.14,147.29,5082.0,129.5214,129.5653,129.3983,129.5302,5082.0
2022-02-01 12:30:00,147.37,147.39,146.74,146.84,6415.0,129.6005,129.6181,129.0465,129.1344,6415.0
2022-02-01 12:35:00,146.78,146.91,146.73,146.78,4540.0,129.0817,129.196,129.0377,129.0817,4540.0
2022-02-01 12:40:00,146.75,146.86,146.6,146.72,6407.0,129.0553,129.152,128.9234,129.0289,6407.0
2022-02-01 12:45:00,146.78,147.0,146.7,146.85,18558.0,129.0817,129.2751,129.0113,129.1432,18558.0
2022-02-01 12:50:00,146.94,147.26,146.94,147.25,5182.0,129.2224,129.5038,129.2224,129.495,5182.0
2022-02-01 12:55:00,147.33,147.59,147.26,147.56,2221.0,129.5653,129.794,129.5038,129.7676,2221.0
2022-02-01 13:00:00,147.56,147.6,147.23,147.31,8394.0,129.7676,129.8028,129.4774,129.5478,8394.0
2022-02-01 13:05:00,147.24,147.27,147.03,147.16,6731.0,129.4862,129.5126,129.3015,129.4158,6731.0
2022-02-01 13:10:00,147.16,147.34,147.15,147.24,2779.0,129.4158,129.5741,129.407,129.4862,2779.0
2022-02-01 13:15:00,147.21,147.35,147.21,147.26,4632.0,129.4598,129.5829,129.4598,129.5038,4632.0
2022-02-01 13:20:00,147.3,147.3,147.21,147.28,3088.0,129.539,129.539,129.4598,129.5214,3088.0
2022-02-01 13:25:00,147.26,147.44,147.23,147.31,3477.0,129.5038,129.6621,129.4774,129.5478,3477.0
2022-02-01 13:30:00,147.31,147.52,147.19,147.51,5635.0,129.5478,129.7324,129.4422,129.7236,5635.0
2022-02-01 13:35:00,147.47,147.73,147.47,147.69,2744.0,129.6885,129.9171,129.6885,129.8819,2744.0
2022-02-01 13:40:00,147.65,147.95,147.65,147.9,3661.0,129.8468,130.1106,129.8468,130.0666,3661.0
2022-02-01 13:45:00,147.87,147.92,147.74,147.74,5220.0,130.0402,130.0842,129.9259,129.9259,5220.0
2022-02-01 13:50:00,147.8,147.95,147.79,147.91,4028.0,129.9787,130.1106,129.9699,130.0754,4028.0
2022-02-01 13:55:00,147.86,147.95,147.8,147.85,9743.0,130.0314,130.1106,129.9787,130.0226,9743.0
2022-02-01 14:00:00,147.9,147.93,147.78,147.8,3678.0,130.0666,130.093,129.9611,129.9787,3678.0
2022-02-01 14:05:00,147.75,147.86,147.69,147.8,1820.0,129.9347,130.0314,129.8819,129.9787,1820.0
2022-02-01 14:10:00,147.83,147.9,147.59,147.75,7265.0,130.0051,130.0666,129.794,129.9347,7265.0
2022-02-01 14:15:00,147.77,147.85,147.54,147.54,4767.0,129.9523,130.0226,129.75,129.75,4767.0
2022-02-01 14:20:00,147.52,147.94,147.45,147.92,38019.0,129.7324,130.1018,129.6709,130.0842,38019.0
2022-02-01 14:25:00,147.92,148.0,147.76,147.96,11697.0,130.0842,130.1546,129.9435,130.1194,11697.0
2022-02-01 14:30:00,148.0,148.07,147.9,147.96,9770.0,130.1546,130.2161,130.0666,130.1194,9770.0
2022-02-01 14:35:00,147.94,147.97,147.74,147.84,8322.0,130.1018,130.1282,129.9259,130.0138,8322.0
2022-02-01 14:40:00,147.84,147.86,147.74,147.81,7738.0,130.0138,130.0314,129.9259,129.9875,7738.0
2022-02-01 14:45:00,147.84,147.93,147.72,147.75,9337.0,130.0138,130.093,129.9083,129.9347,9337.0
2022-02-01 14:50:00,147.75,147.77,147.6,147.72,7027.0,129.9347,129.9523,129.8028,129.9083,7027.0
2022-02-01 14:55:00,147.69,147.95,147.67,147.92,5509.0,129.8819,130.1106,129.8643,130.0842,5509.0
2022-02-01 15:00:00,147.88,147.97,147.7,147.88,12899.0,130.049,130.1282,129.8907,130.049,12899.0
2022-02-01 15:05:00,147.81,147.96,147.74,147.96,23730.0,129.9875,130.1194,129.9259,130.1194,23730.0
2022-02-01 15:10:00,147.94,148.1,147.93,147.97,14225.0,130.1018,130.2425,130.093,130.1282,14225.0
2022-02-01 15:15:00,147.97,148.04,147.91,148.02,9883.0,130.1282,130.1897,130.0754,130.1721,9883.0
2022-02-01 15:20:00,148.02,148.3,148.02,148.22,17794.0,130.1721,130.4184,130.1721,130.348,17794.0
2022-02-01 15:25:00,148.22,148.22,148.09,148.18,19134.0,130.348,130.348,130.2337,130.3129,19134.0
2022-02-01 15:30:00,148.17,148.31,148.11,148.27,22761.0,130.3041,130.4272,130.2513,130.392,22761.0
2022-02-01 15:35:00,148.24,148.39,147.93,147.93,23422.0,130.3656,130.4975,130.093,130.093,23422.0
2022-02-01 15:40:00,147.99,148.08,147.88,147.93,18960.0,130.1458,130.2249,130.049,130.093,18960.0
2022-02-01 15:45:00,147.94,148.11,147.77,148.06,34608.0,130.1018,130.2513,129.9523,130.2073,34608.0
2022-02-01 15:50:00,148.09,148.15,147.82,148.08,33872.0,130.2337,130.2865,129.9963,130.2249,33872.0
2022-02-01 15:55:00,148.08,148.15,147.69,147.82,143950.0,130.2249,130.2865,129.8819,129.9963,143950.0
2022-02-02 09:30:00,147.96,149.52,147.76,148.16,41996.0,130.1194,131.4913,129.9435,130.2953,41996.0
2022-02-02 09:35:00,148.17,148.97,147.75,148.95,24798.0,130.3041,131.0076,129.9347,130.99,24798.0
2022-02-02 09:40:00,148.89,149.16,147.9,148.24,34630.0,130.9372,131.1747,130.0666,130.3656,34630.0
2022-02-02 09:45:00,148.45,148.57,148.06,148.17,7952.0,130.5503,130.6558,130.2073,130.3041,7952.0
2022-02-02 09:50:00,148.34,148.61,148.21,148.6,8461.0,130.4536,130.691,130.3392,130.6822,8461.0
2022-02-02 09:55:00,148.68,148.68,148.23,148.41,3473.0,130.7526,130.7526,130.3568,130.5151,3473.0
2022-02-02 10:00:00,148.64,149.12,148.63,148.79,18720.0,130.7174,131.1395,130.7086,130.8493,18720.0
2022-02-02 10:05:00,148.71,149.13,148.64,148.96,19284.0,130.7789,131.1483,130.7174,130.9988,19284.0
2022-02-02 10:10:00,149.0,149.4,148.94,149.09,18682.0,131.034,131.3857,130.9812,131.1131,18682.0
2022-02-02 10:15:00,149.16,149.37,149.13,149.3,11465.0,131.1747,131.3594,131.1483,131.2978,11465.0
2022-02-02 10:20:00,149.29,149.41,149.24,149.25,6293.0,131.289,131.3945,131.245,131.2538,6293.0
2022-02-02 10:25:00,149.25,149.49,149.15,149.38,6299.0,131.2538,131.4649,131.1659,131.3682,6299.0
2022-02-02 10:30:00,149.43,149.62,149.3,149.51,22431.0,131.4121,131.5792,131.2978,131.4825,22431.0
2022-02-02 10:35:00,149.46,149.93,149.38,149.84,16590.0,131.4385,131.8518,131.3682,131.7727,16590.0
2022-02-02 10:40:00,149.8,149.89,149.66,149.66,13465.0,131.7375,131.8167,131.6144,131.6144,13465.0
2022-02-02 10:45:00,149.78,149.84,149.53,149.68,6510.0,131.7199,131.7727,131.5001,131.632,6510.0
2022-02-02 10:50:00,149.75,149.85,149.41,149.41,5864.0,131.6935,131.7815,131.3945,131.3945,5864.0
2022-02-02 10:55:00,149.41,149.41,149.21,149.21,9594.0,131.3945,131.3945,131.2187,131.2187,9594.0
2022-02-02 11:00:00,149.15,149.21,149.02,149.1,6062.0,131.1659,131.2187,131.0516,131.1219,6062.0
2022-02-02 11:05:00,149.14,149.16,148.89,149.12,6783.0,131.1571,131.1747,130.9372,131.1395,6783.0
2022-02-02 11:10:00,149.07,149.21,149.01,149.14,8160.0,131.0955,131.2187,131.0428,131.1571,8160.0
2022-02-02 11:15:00,149.11,149.38,149.01,149.31,10245.0,131.1307,131.3682,131.0428,131.3066,10245.0
2022-02-02 11:20:00,149.31,149.38,149.09,149.21,13164.0,131.3066,131.3682,131.1131,131.2187,13164.0
2022-02-02 11:25:00,149.37,149.47,149.24,149.28,27560.0,131.3594,131.4473,131.245,131.2802,27560.0
2022-02-02 11:30:00,149.24,149.25,148.87,148.92,12409.0,131.245,131.2538,130.9197,130.9636,12409.0
2022-02-02 11:35:00,148.91,149.19,148.91,148.96,6252.0,130.9548,131.2011,130.9548,130.9988,6252.0
2022-02-02 11:40:00,149.06,149.09,148.7,148.92,4040.0,131.0867,131.1131,130.7702,130.9636,4040.0
2022-02-02 11:45:00,148.93,149.16,148.85,149.01,5468.0,130.9724,131.1747,130.9021,131.0428,5468.0
2022-02-02 11:50:00,148.97,149.28,148.97,149.12,5680.0,131.0076,131.2802,131.0076,131.1395,5680.0
2022-02-02 11:55:00,149.18,149.22,149.04,149.17,4008.0,131.1923,131.2275,131.0692,131.1835,4008.0
2022-02-02 12:00:00,149.09,149.18,148.93,149.18,3228.0,131.1131,131.1923,130.9724,131.1923,3228.0
2022-02-02 12:05:00,149.19,149.25,149.1,149.24,7673.0,131.2011,131.2538,131.1219,131.245,7673.0
2022-02-02 12:10:00,149.24,149.24,148.94,149.0,4683.0,131.245,131.245,130.9812,131.034,4683.0
2022-02-02 12:15:00,149.08,149.12,148.92,148.99,5277.0,131.1043,131.1395,130.9636,131.0252,5277.0
2022-02-02 12:20:00,148.99,149.1,148.91,149.09,5962.0,131.0252,131.1219,130.9548,131.1131,5962.0
2022-02-02 12:25:00,149.11,149.13,149.0,149.05,5725.0,131.1307,131.1483,131.034,131.078,5725.0
2022-02-02 12:30:00,149.11,149.14,149.01,149.11,3542.0,131.1307,131.1571,131.0428,131.1307,3542.0
2022-02-02 12:35:00,149.17,149.35,149.17,149.22,14922.0,131.1835,131.3418,131.1835,131.2275,14922.0
2022-02-02 12:40:00,149.17,149.2,149.02,149.09,14185.0,131.1835,131.2099,131.0516,131.1131,14185.0
2022-02-02 12:45:00,149.17,149.23,149.05,149.07,12542.0,131.1835,131.2362,131.078,131.0955,12542.0
2022-02-02 12:50:00,149.1,149.15,149.05,149.14,4869.0,131.1219,131.1659,131.078,131.1571,4869.0
2022-02-02 12:55:00,149.11,149.2,148.94,149.2,10197.0,131.1307,131.2099,130.9812,131.2099,10197.0
2022-02-02 13:00:00,149.18,149.29,149.16,149.22,5748.0,131.1923,131.289,131.1747,131.2275,5748.0
2022-02-02 13:05:00,149.15,149.65,149.13,149.59,21135.0,131.1659,131.6056,131.1483,131.5528,21135.0
2022-02-02 13:10:00,149.59,149.79,149.51,149.69,10956.0,131.5528,131.7287,131.4825,131.6408,10956.0
2022-02-02 13:15:00,149.72,149.75,149.55,149.57,5064.0,131.6672,131.6935,131.5177,131.5353,5064.0
2022-02-02 13:20:00,149.66,149.77,149.58,149.72,6774.0,131.6144,131.7111,131.544,131.6672,6774.0
2022-02-02 13:25:00,149.72,149.72,149.53,149.61,2641.0,131.6672,131.6672,131.5001,131.5704,2641.0
2022-02-02 13:30:00,149.7,149.75,149.6,149.71,4057.0,131.6496,131.6935,131.5616,131.6584,4057.0
2022-02-02 13:35:00,149.71,149.78,149.5,149.63,3488.0,131.6584,131.7199,131.4737,131.588,3488.0
2022-02-02 13:40:00,149.7,149.7,149.49,149.52,8513.0,131.6496,131.6496,131.4649,131.4913,8513.0
2022-02-02 13:45:00,149.5,149.5,149.3,149.43,5393.0,131.4737,131.4737,131.2978,131.4121,5393.0
2022-02-02 13:50:00,149.44,149.63,149.32,149.45,17087.0,131.4209,131.588,131.3154,131.4297,17087.0
2022-02-02 13:55:00,149.44,149.53,149.4,149.41,5672.0,131.4209,131.5001,131.3857,131.3945,5672.0
2022-02-02 14:00:00,149.38,149.45,149.37,149.4,8866.0,131.3682,131.4297,131.3594,131.3857,8866.0
2022-02-02 14:05:00,149.42,149.45,149.21,149.24,10655.0,131.4033,131.4297,131.2187,131.245,10655.0
2022-02-02 14:10:00,149.28,149.33,149.12,149.16,2761.0,131.2802,131.3242,131.1395,131.1747,2761.0
2022-02-02 14:15:00,149.08,149.27,149.07,149.26,3786.0,131.1043,131.2714,131.0955,131.2626,3786.0
2022-02-02 14:20:00,149.29,149.3,149.03,149.09,5355.0,131.289,131.2978,131.0604,131.1131,5355.0
2022-02-02 14:25:00,149.19,149.3,149.14,149.25,2796.0,131.2011,131.2978,131.1571,131.2538,2796.0
2022-02-02 14:30:00,149.3,149.4,149.18,149.3,5768.0,131.2978,131.3857,131.1923,131.2978,5768.0
2022-02-02 14:35:00,149.32,149.32,149.14,149.18,5066.0,131.3154,131.3154,131.1571,131.1923,5066.0
2022-02-02 14:40:00,149.2,149.32,149.18,149.23,5450.0,131.2099,131.3154,131.1923,131.2362,5450.0
2022-02-02 14:45:00,149.28,149.32,149.09,149.25,10054.0,131.2802,131.3154,131.1131,131.2538,10054.0
2022-02-02 14:50:00,149.24,149.4,149.23,149.37,6302.0,131.245,131.3857,131.2362,131.3594,6302.0
2022-02-02 14:55:00,149.37,149.37,149.13,149.14,8708.0,131.3594,131.3594,131.1483,131.1571,8708.0
2022-02-02 15:00:00,149.15,149.23,149.1,149.19,10673.0,131.1659,131.2362,131.1219,131.2011,10673.0
2022-02-02 15:05:00,149.23,149.23,149.12,149.14,4543.0,131.2362,131.2362,131.1395,131.1571,4543.0
2022-02-02 15:10:00,149.13,149.4,149.13,149.34,7424.0,131.1483,131.3857,131.1483,131.333,7424.0
2022-02-02 15:15:00,149.34,149.4,149.08,149.16,10965.0,131.333,131.3857,131.1043,131.1747,10965.0
2022-02-02 15:20:00,149.2,149.47,149.15,149.37,8089.0,131.2099,131.4473,131.1659,131.3594,8089.0
2022-02-02 15:25:00,149.37,149.53,149.29,149.4,54426.0,131.3594,131.5001,131.289,131.3857,54426.0
2022-02-02 15:30:00,149.39,149.66,149.38,149.62,16345.0,131.377,131.6144,131.3682,131.5792,16345.0
2022-02-02 15:35:00,149.67,149.74,149.51,149.55,19615.0,131.6232,131.6848,131.4825,131.5177,19615.0
2022-02-02 15:40:00,149.55,149.75,149.54,149.66,18709.0,131.5177,131.6935,131.5089,131.6144,18709.0
2022-02-02 15:45:00,149.71,149.72,149.47,149.62,27351.0,131.6584,131.6672,131.4473,131.5792,27351.0
2022-02-02 15:50:00,149.6,149.69,149.43,149.6,31877.0,131.5616,131.6408,131.4121,131.5616,31877.0
2022-02-02 15:55:00,149.57,149.69,149.21,149.23,98122.0,131.5353,131.6408,131.2187,131.2362,98122.0
2022-02-03 09:30:00,148.85,149.0,147.5,147.84,26866.0,130.9021,131.034,129.7148,130.0138,26866.0
2022-02-03 09:35:00,147.8,148.1,147.63,148.05,9886.0,129.9787,130.2425,129.8292,130.1985,9886.0
2022-02-03 09:40:00,147.83,148.1,147.56,147.66,6933.0,130.0051,130.2425,129.7676,129.8556,6933.0
2022-02-03 09:45:00,147.43,147.43,146.63,146.89,13707.0,129.6533,129.6533,128.9497,129.1784,13707.0
2022-02-03 09:50:00,146.89,147.02,146.74,146.93,8747.0,129.1784,129.2927,129.0465,129.2136,8747.0
2022-02-03 09:55:00,146.93,147.12,146.74,147.0,7422.0,129.2136,129.3807,129.0465,129.2751,7422.0
2022-02-03 10:00:00,146.95,147.08,146.72,146.84,6637.0,129.2312,129.3455,129.0289,129.1344,6637.0
2022-02-03 10:05:00,146.85,147.39,146.84,147.39,28930.0,129.1432,129.6181,129.1344,129.6181,28930.0
2022-02-03 10:10:00,147.45,147.71,147.4,147.51,5012.0,129.6709,129.8995,129.6269,129.7236,5012.0
2022-02-03 10:15:00,147.41,147.41,146.69,146.93,6862.0,129.6357,129.6357,129.0025,129.2136,6862.0
2022-02-03 10:20:00,146.97,147.24,146.91,147.11,7519.0,129.2488,129.4862,129.196,129.3719,7519.0
2022-02-03 10:25:00,147.22,147.71,147.22,147.71,25041.0,129.4686,129.8995,129.4686,129.8995,25041.0
2022-02-03 10:30:00,147.62,148.12,147.53,148.04,89689.0,129.8204,130.2601,129.7412,130.1897,89689.0
2022-02-03 10:35:00,147.91,148.47,147.82,148.41,23246.0,130.0754,130.5679,129.9963,130.5151,23246.0
2022-02-03 10:40:00,148.4,148.4,147.97,148.18,12733.0,130.5063,130.5063,130.1282,130.3129,12733.0
2022-02-03 10:45:00,148.11,148.18,147.51,147.65,8245.0,130.2513,130.3129,129.7236,129.8468,8245.0
2022-02-03 10:50:00,147.58,147.7,147.45,147.7,9044.0,129.7852,129.8907,129.6709,129.8907,9044.0
2022-02-03 10:55:00,147.65,147.68,147.41,147.46,3896.0,129.8468,129.8731,129.6357,129.6797,3896.0
2022-02-03 11:00:00,147.47,147.7,147.41,147.7,7796.0,129.6885,129.8907,129.6357,129.8907,7796.0
2022-02-03 11:05:00,147.69,147.87,147.62,147.84,12792.0,129.8819,130.0402,129.8204,130.0138,12792.0
2022-02-03 11:10:00,147.8,147.85,147.66,147.8,3649.0,129.9787,130.0226,129.8556,129.9787,3649.0
2022-02-03 11:15:00,147.64,147.76,147.63,147.75,1746.0,129.838,129.9435,129.8292,129.9347,1746.0
2022-02-03 11:20:00,147.88,147.88,147.69,147.7,4977.0,130.049,130.049,129.8819,129.8907,4977.0
2022-02-03 11:25:00,147.75,147.75,147.57,147.63,6219.0,129.9347,129.9347,129.7764,129.8292,6219.0
2022-02-03 11:30:00,147.59,147.59,147.34,147.43,3190.0,129.794,129.794,129.5741,129.6533,3190.0
2022-02-03 11:35:00,147.41,147.44,147.39,147.39,1418.0,129.6357,129.6621,129.6181,129.6181,1418.0
2022-02-03 11:40:00,147.39,147.42,147.33,147.38,4985.0,129.6181,129.6445,129.5653,129.6093,4985.0
2022-02-03 11:45:00,147.36,147.36,147.12,147.24,5067.0,129.5917,129.5917,129.3807,129.4862,5067.0
2022-02-03 11:50:00,147.24,147.31,147.14,147.14,3316.0,129.4862,129.5478,129.3983,129.3983,3316.0
2022-02-03 11:55:00,147.21,147.29,147.14,147.15,7698.0,129.4598,129.5302,129.3983,129.407,7698.0
2022-02-03 12:00:00,147.15,147.49,147.15,147.38,13550.0,129.407,129.7061,129.407,129.6093,13550.0
2022-02-03 12:05:00,147.44,147.46,147.26,147.26,4702.0,129.6621,129.6797,129.5038,129.5038,4702.0
2022-02-03 12:10:00,147.34,147.37,147.13,147.32,3388.0,129.5741,129.6005,129.3895,129.5565,3388.0
2022-02-03 12:15:00,147.32,147.36,146.96,146.96,5297.0,129.5565,129.5917,129.24,129.24,5297.0
2022-02-03 12:20:00,146.87,147.38,146.81,147.31,11366.0,129.1608,129.6093,129.108,129.5478,11366.0
2022-02-03 12:25:00,147.31,147.39,147.23,147.27,13185.0,129.5478,129.6181,129.4774,129.5126,13185.0
2022-02-03 12:30:00,147.32,147.4,147.26,147.34,1486.0,129.5565,129.6269,129.5038,129.5741,1486.0
2022-02-03 12:35:00,147.34,147.48,147.32,147.47,2510.0,129.5741,129.6973,129.5565,129.6885,2510.0
2022-02-03 12:40:00,147.47,147.73,147.46,147.73,2579.0,129.6885,129.9171,129.6797,129.9171,2579.0
2022-02-03 12:45:00,147.54,147.72,147.53,147.64,3408.0,129.75,129.9083,129.7412,129.838,3408.0
2022-02-03 12:50:00,147.75,147.86,147.63,147.86,1744.0,129.9347,130.0314,129.8292,130.0314,1744.0
2022-02-03 12:55:00,147.85,147.86,147.72,147.75,12588.0,130.0226,130.0314,129.9083,129.9347,12588.0
2022-02-03 13:00:00,147.71,147.77,147.6,147.6,919.0,129.8995,129.9523,129.8028,129.8028,919.0
2022-02-03 13:05:00,147.59,147.71,147.5,147.5,2036.0,129.794,129.8995,129.7148,129.7148,2036.0
2022-02-03 13:10:00,147.5,147.61,147.42,147.61,7897.0,129.7148,129.8116,129.6445,129.8116,7897.0
2022-02-03 13:15:00,147.67,148.17,147.67,148.09,10451.0,129.8643,130.3041,129.8643,130.2337,10451.0
2022-02-03 13:20:00,148.12,148.17,148.02,148.17,6380.0,130.2601,130.3041,130.1721,130.3041,6380.0
2022-02-03 13:25:00,148.09,148.18,147.83,147.83,4762.0,130.2337,130.3129,130.0051,130.0051,4762.0
2022-02-03 13:30:00,147.82,148.07,147.82,148.07,19474.0,129.9963,130.2161,129.9963,130.2161,19474.0
2022-02-03 13:35:00,148.07,148.11,147.92,147.92,11089.0,130.2161,130.2513,130.0842,130.0842,11089.0
2022-02-03 13:40:00,147.92,148.02,147.82,147.99,2915.0,130.0842,130.1721,129.9963,130.1458,2915.0
2022-02-03 13:45:00,147.98,148.17,147.98,148.17,4456.0,130.137,130.3041,130.137,130.3041,4456.0
2022-02-03 13:50:00,148.13,148.2,147.95,147.99,5033.0,130.2689,130.3304,130.1106,130.1458,5033.0
2022-02-03 13:55:00,148.03,148.41,148.02,148.25,17445.0,130.1809,130.5151,130.1721,130.3744,17445.0
2022-02-03 14:00:00,148.3,148.42,148.25,148.27,13085.0,130.4184,130.5239,130.3744,130.392,13085.0
2022-02-03 14:05:00,148.28,148.54,148.25,148.53,1963.0,130.4008,130.6294,130.3744,130.6207,1963.0
2022-02-03 14:10:00,148.53,148.56,148.46,148.47,1336.0,130.6207,130.647,130.5591,130.5679,1336.0
2022-02-03 14:15:00,148.55,148.55,148.31,148.35,6058.0,130.6382,130.6382,130.4272,130.4624,6058.0
2022-02-03 14:20:00,148.39,148.44,148.36,148.42,2462.0,130.4975,130.5415,130.4711,130.5239,2462.0
2022-02-03 14:25:00,148.36,148.53,148.35,148.5,21797.0,130.4711,130.6207,130.4624,130.5943,21797.0
2022-02-03 14:30:00,148.39,148.39,148.11,148.14,20250.0,130.4975,130.4975,130.2513,130.2777,20250.0
2022-02-03 14:35:00,148.15,148.27,147.95,147.97,8222.0,130.2865,130.392,130.1106,130.1282,8222.0
2022-02-03 14:40:00,147.93,148.07,147.77,147.91,2132.0,130.093,130.2161,129.9523,130.0754,2132.0
2022-02-03 14:45:00,147.95,147.96,147.8,147.81,2475.0,130.1106,130.1194,129.9787,129.9875,2475.0
2022-02-03 14:50:00,147.95,148.0,147.83,147.87,3344.0,130.1106,130.1546,130.0051,130.0402,3344.0
2022-02-03 14:55:00,147.95,148.01,147.86,147.95,7832.0,130.1106,130.1634,130.0314,130.1106,7832.0
2022-02-03 15:00:00,147.96,147.97,147.69,147.69,4216.0,130.1194,130.1282,129.8819,129.8819,4216.0
2022-02-03 15:05:00,147.77,147.93,147.75,147.77,2601.0,129.9523,130.093,129.9347,129.9523,2601.0
2022-02-03 15:10:00,147.78,147.86,147.72,147.72,7449.0,129.9611,130.0314,129.9083,129.9083,7449.0
2022-02-03 15:15:00,147.84,148.0,147.76,147.94,13282.0,130.0138,130.1546,129.9435,130.1018,13282.0
2022-02-03 15:20:00,147.94,148.24,147.94,148.02,8603.0,130.1018,130.3656,130.1018,130.1721,8603.0
2022-02-03 15:25:00,148.0,148.07,147.94,148.02,7186.0,130.1546,130.2161,130.1018,130.1721,7186.0
2022-02-03 15:30:00,147.98,148.04,147.7,147.7,13943.0,130.137,130.1897,129.8907,129.8907,13943.0
2022-02-03 15:35:00,147.7,147.71,147.44,147.47,12652.0,129.8907,129.8995,129.6621,129.6885,12652.0
2022-02-03 15:40:00,147.5,147.52,147.38,147.47,11162.0,129.7148,129.7324,129.6093,129.6885,11162.0
2022-02-03 15:45:00,147.41,147.77,147.26,147.61,94596.0,129.6357,129.9523,129.5038,129.8116,94596.0
2022-02-03 15:50:00,147.58,147.58,147.22,147.22,19048.0,129.7852,129.7852,129.4686,129.4686,19048.0
2022-02-03 15:55:00,147.22,147.54,146.97,146.99,133766.0,129.4686,129.75,129.2488,129.2663,133766.0
2022-02-04 09:30:00,145.74,146.91,145.53,146.04,28602.0,128.1671,129.196,127.9824,128.4309,28602.0
2022-02-04 09:35:00,146.27,146.45,145.79,145.97,12568.0,128.6332,128.7915,128.211,128.3693,12568.0
2022-02-04 09:40:00,145.97,146.75,145.97,146.36,9165.0,128.3693,129.0553,128.3693,128.7123,9165.0
2022-02-04 09:45:00,146.51,146.53,146.11,146.36,5868.0,128.8442,128.8618,128.4924,128.7123,5868.0
2022-02-04 09:50:00,146.33,146.45,146.03,146.32,13805.0,128.6859,128.7915,128.4221,128.6771,13805.0
2022-02-04 09:55:00,146.25,146.48,145.97,146.25,3302.0,128.6156,128.8178,128.3693,128.6156,3302.0
2022-02-04 10:00:00,146.15,146.36,145.94,146.05,8894.0,128.5276,128.7123,128.3429,128.4397,8894.0
2022-02-04 10:05:00,146.15,146.15,145.78,145.82,10352.0,128.5276,128.5276,128.2022,128.2374,10352.0
2022-02-04 10:10:00,145.76,146.27,145.74,146.18,3539.0,128.1846,128.6332,128.1671,128.554,3539.0
2022-02-04 10:15:00,146.35,146.36,146.07,146.14,4911.0,128.7035,128.7123,128.4573,128.5188,4911.0
2022-02-04 10:20:00,146.11,146.24,145.91,145.99,6989.0,128.4924,128.6068,128.3166,128.3869,6989.0
2022-02-04 10:25:00,145.99,146.11,145.22,145.22,7294.0,128.3869,128.4924,127.7098,127.7098,7294.0
2022-02-04 10:30:00,145.29,145.61,145.29,145.47,8619.0,127.7713,128.0527,127.7713,127.9296,8619.0
2022-02-04 10:35:00,145.4,145.4,144.81,144.95,8112.0,127.8681,127.8681,127.3492,127.4723,8112.0
2022-02-04 10:40:00,144.93,145.05,144.75,144.78,9409.0,127.4547,127.5603,127.2964,127.3228,9409.0
2022-02-04 10:45:00,144.78,144.78,144.56,144.74,3987.0,127.3228,127.3228,127.1293,127.2876,3987.0
2022-02-04 10:50:00,144.8,145.02,144.78,144.85,8118.0,127.3404,127.5339,127.3228,127.3844,8118.0
2022-02-04 10:55:00,144.9,145.02,144.76,144.95,11607.0,127.4283,127.5339,127.3052,127.4723,11607.0
2022-02-04 11:00:00,144.95,145.25,144.86,145.23,32814.0,127.4723,127.7361,127.3932,127.7186,32814.0
2022-02-04 11:05:00,145.24,145.36,145.02,145.29,7640.0,127.7274,127.8329,127.5339,127.7713,7640.0
2022-02-04 11:10:00,145.38,145.41,145.29,145.33,16718.0,127.8505,127.8769,127.7713,127.8065,16718.0
2022-02-04 11:15:00,145.34,145.74,145.29,145.64,6532.0,127.8153,128.1671,127.7713,128.0791,6532.0
2022-02-04 11:20:00,145.64,145.68,145.31,145.5,9241.0,128.0791,128.1143,127.7889,127.956,9241.0
2022-02-04 11:25:00,145.56,145.7,145.44,145.44,4629.0,128.0088,128.1319,127.9032,127.9032,4629.0
2022-02-04 11:30:00,145.5,145.7,145.44,145.61,45605.0,127.956,128.1319,127.9032,128.0527,45605.0
2022-02-04 11:35:00,145.7,145.91,145.7,145.85,2106.0,128.1319,128.3166,128.1319,128.2638,2106.0
2022-02-04 11:40:00,145.94,145.94,145.71,145.79,11378.0,128.3429,128.3429,128.1407,128.211,11378.0
2022-02-04 11:45:00,145.75,145.79,145.6,145.63,4297.0,128.1759,128.211,128.0439,128.0703,4297.0
2022-02-04 11:50:00,145.61,145.79,145.59,145.65,6951.0,128.0527,128.211,128.0351,128.0879,6951.0
2022-02-04 11:55:00,145.67,145.76,145.54,145.54,4933.0,128.1055,128.1846,127.9912,127.9912,4933.0
2022-02-04 12:00:00,145.45,145.74,145.37,145.54,2402.0,127.912,128.1671,127.8417,127.9912,2402.0
2022-02-04 12:05:00,145.52,145.72,145.52,145.72,5441.0,127.9736,128.1495,127.9736,128.1495,5441.0
2022-02-04 12:10:00,145.63,145.72,145.41,145.5,4088.0,128.0703,128.1495,127.8769,127.956,4088.0
2022-02-04 12:15:00,145.57,145.58,145.41,145.54,11416.0,128.0176,128.0264,127.8769,127.9912,11416.0
2022-02-04 12:20:00,145.5,145.56,145.42,145.43,2772.0,127.956,128.0088,127.8856,127.8944,2772.0
2022-02-04 12:25:00,145.51,145.57,145.42,145.55,3206.0,127.9648,128.0176,127.8856,128.0,3206.0
2022-02-04 12:30:00,145.51,145.57,145.44,145.57,1751.0,127.9648,128.0176,127.9032,128.0176,1751.0
2022-02-04 12:35:00,145.58,145.87,145.48,145.74,8977.0,128.0264,128.2814,127.9384,128.1671,8977.0
2022-02-04 12:40:00,145.74,145.83,145.72,145.82,20885.0,128.1671,128.2462,128.1495,128.2374,20885.0
2022-02-04 12:45:00,145.74,146.16,145.74,146.16,1850.0,128.1671,128.5364,128.1671,128.5364,1850.0
2022-02-04 12:50:00,146.09,146.16,146.02,146.05,2541.0,128.4749,128.5364,128.4133,128.4397,2541.0
2022-02-04 12:55:00,146.12,146.34,146.05,146.34,2051.0,128.5012,128.6947,128.4397,128.6947,2051.0
2022-02-04 13:00:00,146.29,146.48,146.16,146.47,11796.0,128.6507,128.8178,128.5364,128.809,11796.0
2022-02-04 13:05:00,146.47,146.54,146.38,146.46,2200.0,128.809,128.8706,128.7299,128.8002,2200.0
2022-02-04 13:10:00,146.63,146.68,146.5,146.59,2506.0,128.9497,128.9937,128.8354,128.9146,2506.0
2022-02-04 13:15:00,146.6,146.73,146.5,146.73,1921.0,128.9234,129.0377,128.8354,129.0377,1921.0
2022-02-04 13:20:00,146.7,146.84,146.62,146.84,2199.0,129.0113,129.1344,128.941,129.1344,2199.0
2022-02-04 13:25:00,146.83,146.83,146.45,146.65,5859.0,129.1256,129.1256,128.7915,128.9673,5859.0
2022-02-04 13:30:00,146.7,146.7,146.58,146.7,3453.0,129.0113,129.0113,128.9058,129.0113,3453.0
2022-02-04 13:35:00,146.66,146.67,146.47,146.56,3017.0,128.9761,128.9849,128.809,128.8882,3017.0
2022-02-04 13:40:00,146.67,146.84,146.65,146.76,9131.0,128.9849,129.1344,128.9673,129.0641,9131.0
2022-02-04 13:45:00,146.84,146.84,146.45,146.66,2095.0,129.1344,129.1344,128.7915,128.9761,2095.0
2022-02-04 13:50:00,146.82,146.92,146.69,146.78,3962.0,129.1168,129.2048,129.0025,129.0817,3962.0
2022-02-04 13:55:00,146.75,146.83,146.62,146.69,4120.0,129.0553,129.1256,128.941,129.0025,4120.0
2022-02-04 14:00:00,146.8,146.84,146.65,146.78,2438.0,129.0992,129.1344,128.9673,129.0817,2438.0
2022-02-04 14:05:00,146.71,146.79,146.45,146.54,16653.0,129.0201,129.0905,128.7915,128.8706,16653.0
2022-02-04 14:10:00,146.5,146.5,146.25,146.35,5435.0,128.8354,128.8354,128.6156,128.7035,5435.0
2022-02-04 14:15:00,146.5,146.56,146.34,146.56,2231.0,128.8354,128.8882,128.6947,128.8882,2231.0
2022-02-04 14:20:00,146.49,146.51,146.26,146.42,3056.0,128.8266,128.8442,128.6244,128.7651,3056.0
2022-02-04 14:25:00,146.5,146.59,146.44,146.48,2448.0,128.8354,128.9146,128.7827,128.8178,2448.0
2022-02-04 14:30:00,146.51,146.6,146.43,146.43,3583.0,128.8442,128.9234,128.7739,128.7739,3583.0
2022-02-04 14:35:00,146.47,146.62,146.43,146.5,5656.0,128.809,128.941,128.7739,128.8354,5656.0
2022-02-04 14:40:00,146.5,146.66,146.33,146.34,20879.0,128.8354,128.9761,128.6859,128.6947,20879.0
2022-02-04 14:45:00,146.27,146.43,146.25,146.26,2768.0,128.6332,128.7739,128.6156,128.6244,2768.0
2022-02-04 14:50:00,146.3,146.37,146.17,146.32,2467.0,128.6595,128.7211,128.5452,128.6771,2467.0
2022-02-04 14:55:00,146.35,146.37,146.23,146.33,1280.0,128.7035,128.7211,128.598,128.6859,1280.0
2022-02-04 15:00:00,146.32,146.62,146.29,146.62,3117.0,128.6771,128.941,128.6507,128.941,3117.0
2022-02-04 15:05:00,146.53,146.59,146.48,146.58,8474.0,128.8618,128.9146,128.8178,128.9058,8474.0
2022-02-04 15:10:00,146.64,147.0,146.63,146.89,6819.0,128.9585,129.2751,128.9497,129.1784,6819.0
2022-02-04 15:15:00,146.89,146.94,146.56,146.56,8291.0,129.1784,129.2224,128.8882,128.8882,8291.0
2022-02-04 15:20:00,146.52,146.65,146.52,146.54,4684.0,128.853,128.9673,128.853,128.8706,4684.0
2022-02-04 15:25:00,146.61,146.61,146.24,146.28,6623.0,128.9322,128.9322,128.6068,128.6419,6623.0
2022-02-04 15:30:00,146.31,146.36,146.07,146.17,8945.0,128.6683,128.7123,128.4573,128.5452,8945.0
2022-02-04 15:35:00,146.11,146.26,146.0,146.0,7428.0,128.4924,128.6244,128.3957,128.3957,7428.0
2022-02-04 15:40:00,145.95,146.05,145.86,145.98,12671.0,128.3517,128.4397,128.2726,128.3781,12671.0
2022-02-04 15:45:00,145.9,145.9,145.51,145.7,16631.0,128.3078,128.3078,127.9648,128.1319,16631.0
2022-02-04 15:50:00,145.83,145.91,145.36,145.37,22640.0,128.2462,128.3166,127.8329,127.8417,22640.0
2022-02-04 15:55:00,145.37,145.42,145.1,145.15,71331.0,127.8417,127.8856,127.6042,127.6482,71331.0
2022-02-07 09:30:00,145.29,146.59,145.1,145.9,12294.0,127.7713,128.9146,127.6042,128.3078,12294.0
2022-02-07 09:35:00,145.53,146.39,145.53,146.15,6116.0,127.9824,128.7387,127.9824,128.5276,6116.0
2022-02-07 09:40:00,145.91,146.29,145.74,145.75,7922.0,128.3166,128.6507,128.1671,128.1759,7922.0
2022-02-07 09:45:00,145.75,145.77,145.31,145.66,4798.0,128.1759,128.1934,127.7889,128.0967,4798.0
2022-02-07 09:50:00,145.5,146.18,145.49,145.99,13899.0,127.956,128.554,127.9472,128.3869,13899.0
2022-02-07 09:55:00,145.99,146.09,145.45,145.45,9127.0,128.3869,128.4749,127.912,127.912,9127.0
2022-02-07 10:00:00,145.91,146.08,145.55,145.9,9514.0,128.3166,128.4661,128.0,128.3078,9514.0
2022-02-07 10:05:00,145.9,146.17,145.81,145.91,11742.0,128.3078,128.5452,128.2286,128.3166,11742.0
2022-02-07 10:10:00,145.97,146.0,145.41,145.53,7067.0,128.3693,128.3957,127.8769,127.9824,7067.0
2022-02-07 10:15:00,145.6,145.75,145.57,145.66,3556.0,128.0439,128.1759,128.0176,128.0967,3556.0
2022-02-07 10:20:00,145.66,146.08,145.65,145.94,2379.0,128.0967,128.4661,128.0879,128.3429,2379.0
2022-02-07 10:25:00,145.92,145.93,145.6,145.63,12914.0,128.3254,128.3342,128.0439,128.0703,12914.0
2022-02-07 10:30:00,145.61,145.9,145.59,145.84,8853.0,128.0527,128.3078,128.0351,128.255,8853.0
2022-02-07 10:35:00,145.79,145.83,145.56,145.56,6571.0,128.211,128.2462,128.0088,128.0088,6571.0
2022-02-07 10:40:00,145.62,145.63,145.45,145.63,8461.0,128.0615,128.0703,127.912,128.0703,8461.0
2022-02-07 10:45:00,145.7,145.86,145.09,145.62,12865.0,128.1319,128.2726,127.5954,128.0615,12865.0
2022-02-07 10:50:00,145.6,145.7,145.56,145.65,2244.0,128.0439,128.1319,128.0088,128.0879,2244.0
2022-02-07 10:55:00,145.65,145.65,145.4,145.52,16489.0,128.0879,128.0879,127.8681,127.9736,16489.0
2022-02-07 11:00:00,145.65,145.65,145.46,145.57,6717.0,128.0879,128.0879,127.9208,128.0176,6717.0
2022-02-07 11:05:00,145.62,145.64,145.42,145.45,7342.0,128.0615,128.0791,127.8856,127.912,7342.0
2022-02-07 11:10:00,145.45,145.52,145.35,145.52,3921.0,127.912,127.9736,127.8241,127.9736,3921.0
2022-02-07 11:15:00,145.52,145.68,145.52,145.68,10713.0,127.9736,128.1143,127.9736,128.1143,10713.0
2022-02-07 11:20:00,145.67,145.75,145.35,145.75,17047.0,128.1055,128.1759,127.8241,128.1759,17047.0
2022-02-07 11:25:00,145.64,146.16,145.6,145.99,5137.0,128.0791,128.5364,128.0439,128.3869,5137.0
2022-02-07 11:30:00,145.97,146.17,145.89,145.9,2406.0,128.3693,128.5452,128.299,128.3078,2406.0
2022-02-07 11:35:00,145.98,146.18,145.98,146.03,2414.0,128.3781,128.554,128.3781,128.4221,2414.0
2022-02-07 11:40:00,146.01,146.11,145.79,145.79,4700.0,128.4045,128.4924,128.211,128.211,4700.0
2022-02-07 11:45:00,145.86,146.0,145.78,145.84,4774.0,128.2726,128.3957,128.2022,128.255,4774.0
2022-02-07 11:50:00,145.89,145.9,145.74,145.75,5453.0,128.299,128.3078,128.1671,128.1759,5453.0
2022-02-07 11:55:00,145.9,145.9,145.86,145.9,11011.0,128.3078,128.3078,128.2726,128.3078,11011.0
2022-02-07 12:00:00,145.97,145.98,145.71,145.88,5477.0,128.3693,128.3781,128.1407,128.2902,5477.0
2022-02-07 12:05:00,145.78,145.83,145.59,145.59,2562.0,128.2022,128.2462,128.0351,128.0351,2562.0
2022-02-07 12:10:00,145.62,145.62,145.43,145.43,6347.0,128.0615,128.0615,127.8944,127.8944,6347.0
2022-02-07 12:15:00,145.43,145.55,145.38,145.44,11708.0,127.8944,128.0,127.8505,127.9032,11708.0
2022-02-07 12:20:00,145.48,145.59,145.39,145.56,24584.0,127.9384,128.0351,127.8593,128.0088,24584.0
2022-02-07 12:25:00,145.58,145.58,145.37,145.42,8116.0,128.0264,128.0264,127.8417,127.8856,8116.0
2022-02-07 12:30:00,145.51,145.55,145.41,145.55,4266.0,127.9648,128.0,127.8769,128.0,4266.0
2022-02-07 12:35:00,145.55,145.55,145.43,145.48,17768.0,128.0,128.0,127.8944,127.9384,17768.0
2022-02-07 12:40:00,145.54,145.91,145.45,145.81,12411.0,127.9912,128.3166,127.912,128.2286,12411.0
2022-02-07 12:45:00,145.81,146.05,145.74,145.89,7273.0,128.2286,128.4397,128.1671,128.299,7273.0
2022-02-07 12:50:00,145.81,145.9,145.8,145.89,9550.0,128.2286,128.3078,128.2198,128.299,9550.0
2022-02-07 12:55:00,145.89,146.22,145.87,146.06,30154.0,128.299,128.5892,128.2814,128.4485,30154.0
2022-02-07 13:00:00,146.07,146.1,145.94,145.97,46730.0,128.4573,128.4837,128.3429,128.3693,46730.0
2022-02-07 13:05:00,145.97,146.14,145.88,146.14,11039.0,128.3693,128.5188,128.2902,128.5188,11039.0
2022-02-07 13:10:00,146.11,146.33,146.05,146.25,3292.0,128.4924,128.6859,128.4397,128.6156,3292.0
2022-02-07 13:15:00,146.28,146.28,146.02,146.07,2655.0,128.6419,128.6419,128.4133,128.4573,2655.0
2022-02-07 13:20:00,145.99,146.16,145.99,146.01,12662.0,128.3869,128.5364,128.3869,128.4045,12662.0
2022-02-07 13:25:00,146.01,146.06,145.95,145.99,7704.0,128.4045,128.4485,128.3517,128.3869,7704.0
2022-02-07 13:30:00,145.92,146.18,145.91,146.0,6878.0,128.3254,128.554,128.3166,128.3957,6878.0
2022-02-07 13:35:00,146.0,146.06,145.95,146.0,10262.0,128.3957,128.4485,128.3517,128.3957,10262.0
2022-02-07 13:40:00,145.97,146.02,145.9,145.95,5046.0,128.3693,128.4133,128.3078,128.3517,5046.0
2022-02-07 13:45:00,145.94,146.05,145.79,145.79,17574.0,128.3429,128.4397,128.211,128.211,17574.0
2022-02-07 13:50:00,145.87,145.98,145.81,145.95,24280.0,128.2814,128.3781,128.2286,128.3517,24280.0
2022-02-07 13:55:00,145.95,146.0,145.87,145.93,12777.0,128.3517,128.3957,128.2814,128.3342,12777.0
2022-02-07 14:00:00,145.91,146.16,145.81,146.16,19315.0,128.3166,128.5364,128.2286,128.5364,19315.0
2022-02-07 14:05:00,146.16,146.35,145.96,146.25,28418.0,128.5364,128.7035,128.3605,128.6156,28418.0
2022-02-07 14:10:00,146.35,146.35,146.02,146.07,22676.0,128.7035,128.7035,128.4133,128.4573,22676.0
2022-02-07 14:15:00,146.06,146.1,145.89,145.9,5258.0,128.4485,128.4837,128.299,128.3078,5258.0
2022-02-07 14:20:00,145.9,146.48,145.9,146.25,41452.0,128.3078,128.8178,128.3078,128.6156,41452.0
2022-02-07 14:25:00,146.25,146.46,146.17,146.44,24933.0,128.6156,128.8002,128.5452,128.7827,24933.0
2022-02-07 14:30:00,146.46,146.46,146.19,146.33,29331.0,128.8002,128.8002,128.5628,128.6859,29331.0
2022-02-07 14:35:00,146.33,146.48,146.28,146.37,22789.0,128.6859,128.8178,128.6419,128.7211,22789.0
2022-02-07 14:40:00,146.31,146.32,146.14,146.2,4784.0,128.6683,128.6771,128.5188,128.5716,4784.0
2022-02-07 14:45:00,146.15,146.35,146.0,146.04,29008.0,128.5276,128.7035,128.3957,128.4309,29008.0
2022-02-07 14:50:00,146.03,146.14,145.97,146.0,16405.0,128.4221,128.5188,128.3693,128.3957,16405.0
2022-02-07 14:55:00,146.12,146.31,146.11,146.14,3790.0,128.5012,128.6683,128.4924,128.5188,3790.0
2022-02-07 15:00:00,146.19,146.41,146.07,146.4,33392.0,128.5628,128.7563,128.4573,128.7475,33392.0
2022-02-07 15:05:00,146.42,146.57,146.32,146.54,5982.0,128.7651,128.897,128.6771,128.8706,5982.0
2022-02-07 15:10:00,146.56,146.88,146.47,146.61,53507.0,128.8882,129.1696,128.809,128.9322,53507.0
2022-02-07 15:15:00,146.61,146.79,146.51,146.63,17521.0,128.9322,129.0905,128.8442,128.9497,17521.0
2022-02-07 15:20:00,146.58,146.62,146.48,146.54,13708.0,128.9058,128.941,128.8178,128.8706,13708.0
2022-02-07 15:25:00,146.54,146.63,146.15,146.23,18748.0,128.8706,128.9497,128.5276,128.598,18748.0
2022-02-07 15:30:00,146.27,146.42,146.21,146.24,19830.0,128.6332,128.7651,128.5804,128.6068,19830.0
2022-02-07 15:35:00,146.24,146.41,145.86,145.9,18107.0,128.6068,128.7563,128.2726,128.3078,18107.0
2022-02-07 15:40:00,145.96,146.17,145.84,146.0,18400.0,128.3605,128.5452,128.255,128.3957,18400.0
2022-02-07 15:45:00,146.03,146.04,145.63,145.63,10321.0,128.4221,128.4309,128.0703,128.0703,10321.0
2022-02-07 15:50:00,145.7,145.96,145.64,145.72,39559.0,128.1319,128.3605,128.0791,128.1495,39559.0
2022-02-07 15:55:00,145.69,146.12,145.63,146.08,94575.0,128.1231,128.5012,128.0703,128.4661,94575.0
2022-02-08 09:30:00,145.75,145.78,144.77,145.16,26631.0,128.1759,128.2022,127.314,127.657,26631.0
2022-02-08 09:35:00,144.99,145.1,144.81,144.82,5347.0,127.5075,127.6042,127.3492,127.358,5347.0
2022-02-08 09:40:00,144.81,145.05,144.3,144.48,12445.0,127.3492,127.5603,126.9007,127.059,12445.0
2022-02-08 09:45:00,144.43,144.43,143.81,143.91,12439.0,127.015,127.015,126.4698,126.5577,12439.0
2022-02-08 09:50:00,143.98,144.57,143.98,144.45,8352.0,126.6193,127.1381,126.6193,127.0326,8352.0
2022-02-08 09:55:00,144.45,145.26,144.38,145.13,58307.0,127.0326,127.7449,126.971,127.6306,58307.0
2022-02-08 10:00:00,145.05,145.34,144.98,145.34,55011.0,127.5603,127.8153,127.4987,127.8153,55011.0
2022-02-08 10:05:00,145.24,145.65,145.14,145.14,58102.0,127.7274,128.0879,127.6394,127.6394,58102.0
2022-02-08 10:10:00,145.01,145.09,144.72,144.8,6389.0,127.5251,127.5954,127.2701,127.3404,6389.0
2022-02-08 10:15:00,144.82,145.01,144.64,144.66,8509.0,127.358,127.5251,127.1997,127.2173,8509.0
2022-02-08 10:20:00,144.71,144.86,144.63,144.72,6846.0,127.2613,127.3932,127.1909,127.2701,6846.0
2022-02-08 10:25:00,144.73,144.74,144.36,144.37,5237.0,127.2788,127.2876,126.9535,126.9623,5237.0
2022-02-08 10:30:00,144.39,144.74,144.38,144.69,3111.0,126.9798,127.2876,126.971,127.2437,3111.0
2022-02-08 10:35:00,144.78,145.16,144.78,144.96,4403.0,127.3228,127.657,127.3228,127.4811,4403.0
2022-02-08 10:40:00,144.91,145.06,144.89,144.89,5022.0,127.4371,127.5691,127.4196,127.4196,5022.0
2022-02-08 10:45:00,144.97,145.12,144.97,145.05,13868.0,127.4899,127.6218,127.4899,127.5603,13868.0
2022-02-08 10:50:00,144.98,145.04,144.87,145.03,3042.0,127.4987,127.5515,127.402,127.5427,3042.0
2022-02-08 10:55:00,145.0,145.05,144.86,145.02,4810.0,127.5163,127.5603,127.3932,127.5339,4810.0
2022-02-08 11:00:00,144.99,145.27,144.98,145.17,9049.0,127.5075,127.7537,127.4987,127.6658,9049.0
2022-02-08 11:05:00,145.19,145.51,145.19,145.48,9961.0,127.6834,127.9648,127.6834,127.9384,9961.0
2022-02-08 11:10:00,145.53,145.66,145.3,145.31,3313.0,127.9824,128.0967,127.7801,127.7889,3313.0
2022-02-08 11:15:00,145.27,145.58,145.27,145.33,13047.0,127.7537,128.0264,127.7537,127.8065,13047.0
2022-02-08 11:20:00,145.28,145.42,145.24,145.24,7091.0,127.7625,127.8856,127.7274,127.7274,7091.0
2022-02-08 11:25:00,145.28,145.3,145.13,145.13,4409.0,127.7625,127.7801,127.6306,127.6306,4409.0
2022-02-08 11:30:00,145.12,145.37,145.12,145.27,8523.0,127.6218,127.8417,127.6218,127.7537,8523.0
2022-02-08 11:35:00,145.32,145.37,145.27,145.32,2935.0,127.7977,127.8417,127.7537,127.7977,2935.0
2022-02-08 11:40:00,145.35,145.36,145.21,145.22,5976.0,127.8241,127.8329,127.701,127.7098,5976.0
2022-02-08 11:45:00,145.28,145.46,145.28,145.35,4973.0,127.7625,127.9208,127.7625,127.8241,4973.0
2022-02-08 11:50:00,145.37,145.45,145.35,145.35,4497.0,127.8417,127.912,127.8241,127.8241,4497.0
2022-02-08 11:55:00,145.34,145.37,145.14,145.18,5065.0,127.8153,127.8417,127.6394,127.6746,5065.0
2022-02-08 12:00:00,145.29,145.36,145.01,145.13,2020.0,127.7713,127.8329,127.5251,127.6306,2020.0
2022-02-08 12:05:00,145.09,145.2,145.08,145.19,3494.0,127.5954,127.6922,127.5866,127.6834,3494.0
2022-02-08 12:10:00,145.13,145.23,145.04,145.1,4414.0,127.6306,127.7186,127.5515,127.6042,4414.0
2022-02-08 12:15:00,145.04,145.29,145.0,145.23,6358.0,127.5515,127.7713,127.5163,127.7186,6358.0
2022-02-08 12:20:00,145.22,145.29,145.17,145.25,2197.0,127.7098,127.7713,127.6658,127.7361,2197.0
2022-02-08 12:25:00,145.23,145.25,144.84,144.87,19213.0,127.7186,127.7361,127.3756,127.402,19213.0
2022-02-08 12:30:00,144.9,145.0,144.7,144.7,4946.0,127.4283,127.5163,127.2525,127.2525,4946.0
2022-02-08 12:35:00,144.71,144.74,144.59,144.6,2254.0,127.2613,127.2876,127.1557,127.1645,2254.0
2022-02-08 12:40:00,144.65,144.76,144.55,144.55,3478.0,127.2085,127.3052,127.1205,127.1205,3478.0
2022-02-08 12:45:00,144.61,144.61,144.36,144.38,7894.0,127.1733,127.1733,126.9535,126.971,7894.0
2022-02-08 12:50:00,144.37,144.39,144.25,144.25,3054.0,126.9623,126.9798,126.8567,126.8567,3054.0
2022-02-08 12:55:00,144.24,144.43,144.24,144.31,7459.0,126.8479,127.015,126.8479,126.9095,7459.0
2022-02-08 13:00:00,144.23,144.28,144.08,144.1,3640.0,126.8391,126.8831,126.7072,126.7248,3640.0
2022-02-08 13:05:00,144.11,144.13,143.9,143.9,2740.0,126.7336,126.7512,126.5489,126.5489,2740.0
2022-02-08 13:10:00,143.85,143.97,143.81,143.86,9755.0,126.505,126.6105,126.4698,126.5137,9755.0
2022-02-08 13:15:00,143.85,143.93,143.73,143.79,9503.0,126.505,126.5753,126.3994,126.4522,9503.0
2022-02-08 13:20:00,143.77,143.81,143.75,143.8,733.0,126.4346,126.4698,126.417,126.461,733.0
2022-02-08 13:25:00,143.74,143.81,143.71,143.81,9523.0,126.4082,126.4698,126.3818,126.4698,9523.0
2022-02-08 13:30:00,143.75,144.0,143.75,143.98,10024.0,126.417,126.6369,126.417,126.6193,10024.0
2022-02-08 13:35:00,143.99,144.01,143.85,143.94,5253.0,126.6281,126.6457,126.505,126.5841,5253.0
2022-02-08 13:40:00,143.94,144.2,143.91,144.17,7587.0,126.5841,126.8128,126.5577,126.7864,7587.0
2022-02-08 13:45:00,144.22,144.33,144.14,144.14,3855.0,126.8303,126.9271,126.76,126.76,3855.0
2022-02-08 13:50:00,144.16,144.19,144.05,144.09,2448.0,126.7776,126.804,126.6808,126.716,2448.0
2022-02-08 13:55:00,144.08,144.34,144.04,144.34,25498.0,126.7072,126.9359,126.672,126.9359,25498.0
2022-02-08 14:00:00,144.34,144.57,144.34,144.57,2482.0,126.9359,127.1381,126.9359,127.1381,2482.0
2022-02-08 14:05:00,144.56,144.66,144.49,144.58,4099.0,127.1293,127.2173,127.0678,127.1469,4099.0
2022-02-08 14:10:00,144.6,144.69,144.54,144.63,6495.0,127.1645,127.2437,127.1118,127.1909,6495.0
2022-02-08 14:15:00,144.6,144.6,144.39,144.4,2000.0,127.1645,127.1645,126.9798,126.9886,2000.0
2022-02-08 14:20:00,144.43,144.43,144.18,144.25,4851.0,127.015,127.015,126.7952,126.8567,4851.0
2022-02-08 14:25:00,144.24,144.24,144.0,144.02,4336.0,126.8479,126.8479,126.6369,126.6545,4336.0
2022-02-08 14:30:00,143.96,144.21,143.95,144.21,7285.0,126.6017,126.8215,126.5929,126.8215,7285.0
2022-02-08 14:35:00,144.2,144.33,143.97,144.02,4090.0,126.8128,126.9271,126.6105,126.6545,4090.0
2022-02-08 14:40:00,144.0,144.05,143.75,143.79,4108.0,126.6369,126.6808,126.417,126.4522,4108.0
2022-02-08 14:45:00,143.84,143.84,143.5,143.59,4647.0,126.4962,126.4962,126.1972,126.2763,4647.0
2022-02-08 14:50:00,143.53,143.79,143.53,143.75,8209.0,126.2235,126.4522,126.2235,126.417,8209.0
2022-02-08 14:55:00,143.8,143.95,143.65,143.65,13920.0,126.461,126.5929,126.3291,126.3291,13920.0
2022-02-08 15:00:00,143.62,143.8,143.55,143.76,4704.0,126.3027,126.461,126.2411,126.4258,4704.0
2022-02-08 15:05:00,143.68,143.92,143.68,143.92,6212.0,126.3555,126.5665,126.3555,126.5665,6212.0
2022-02-08 15:10:00,143.89,144.68,143.89,144.58,4599.0,126.5401,127.2349,126.5401,127.1469,4599.0
2022-02-08 15:15:00,144.64,144.8,144.54,144.57,33636.0,127.1997,127.3404,127.1118,127.1381,33636.0
2022-02-08 15:20:00,144.57,144.71,144.55,144.71,19027.0,127.1381,127.2613,127.1205,127.2613,19027.0
2022-02-08 15:25:00,144.65,144.7,144.41,144.48,13836.0,127.2085,127.2525,126.9974,127.059,13836.0
2022-02-08 15:30:00,144.48,144.63,144.24,144.58,12112.0,127.059,127.1909,126.8479,127.1469,12112.0
2022-02-08 15:35:00,144.58,144.64,144.32,144.38,16674.0,127.1469,127.1997,126.9183,126.971,16674.0
2022-02-08 15:40:00,144.36,144.43,144.14,144.21,15548.0,126.9535,127.015,126.76,126.8215,15548.0
2022-02-08 15:45:00,144.18,144.32,144.0,144.07,29260.0,126.7952,126.9183,126.6369,126.6984,29260.0
2022-02-08 15:50:00,144.1,144.2,143.97,144.17,45458.0,126.7248,126.8128,126.6105,126.7864,45458.0
2022-02-08 15:55:00,144.18,144.36,143.55,143.57,121480.0,126.7952,126.9535,126.2411,126.2587,121480.0
2022-02-09 09:30:00,145.05,146.0,145.02,146.0,20191.0,127.5603,128.3957,127.5339,128.3957,20191.0
2022-02-09 09:35:00,146.14,146.67,146.14,146.4,6237.0,128.5188,128.9849,128.5188,128.7475,6237.0
2022-02-09 09:40:00,146.4,146.93,146.11,146.92,7858.0,128.7475,129.2136,128.4924,129.2048,7858.0
2022-02-09 09:45:00,146.99,147.05,146.72,146.79,8423.0,129.2663,129.3191,129.0289,129.0905,8423.0
2022-02-09 09:50:00,146.94,146.95,146.52,146.59,8773.0,129.2224,129.2312,128.853,128.9146,8773.0
2022-02-09 09:55:00,146.4,146.4,145.92,146.0,3107.0,128.7475,128.7475,128.3254,128.3957,3107.0
2022-02-09 10:00:00,146.08,146.08,145.96,145.96,200.0,128.4661,128.4661,128.3605,128.3605,200.0
2022-02-09 10:05:00,146.11,146.17,145.87,146.03,4569.0,128.4924,128.5452,128.2814,128.4221,4569.0
2022-02-09 10:10:00,145.95,146.23,145.95,146.02,3597.0,128.3517,128.598,128.3517,128.4133,3597.0
2022-02-09 10:15:00,146.07,146.18,145.99,146.0,4779.0,128.4573,128.554,128.3869,128.3957,4779.0
2022-02-09 10:20:00,146.03,146.1,145.93,146.1,4604.0,128.4221,128.4837,128.3342,128.4837,4604.0
2022-02-09 10:25:00,146.0,146.73,146.0,146.5,10060.0,128.3957,129.0377,128.3957,128.8354,10060.0
2022-02-09 10:30:00,146.43,146.47,146.27,146.36,1859.0,128.7739,128.809,128.6332,128.7123,1859.0
2022-02-09 10:35:00,146.47,146.47,145.9,145.9,1492.0,128.809,128.809,128.3078,128.3078,1492.0
2022-02-09 10:40:00,145.91,146.05,145.86,145.9,3690.0,128.3166,128.4397,128.2726,128.3078,3690.0
2022-02-09 10:45:00,145.75,145.94,145.74,145.75,1400.0,128.1759,128.3429,128.1671,128.1759,1400.0
2022-02-09 10:50:00,145.76,146.01,145.72,146.0,5146.0,128.1846,128.4045,128.1495,128.3957,5146.0
2022-02-09 10:55:00,146.1,146.16,145.94,146.11,3961.0,128.4837,128.5364,128.3429,128.4924,3961.0
2022-02-09 11:00:00,146.11,146.3,146.01,146.23,6741.0,128.4924,128.6595,128.4045,128.598,6741.0
2022-02-09 11:05:00,146.31,146.5,146.23,146.46,11141.0,128.6683,128.8354,128.598,128.8002,11141.0
2022-02-09 11:10:00,146.43,146.5,146.26,146.42,9563.0,128.7739,128.8354,128.6244,128.7651,9563.0
2022-02-09 11:15:00,146.42,146.5,146.32,146.43,6115.0,128.7651,128.8354,128.6771,128.7739,6115.0
2022-02-09 11:20:00,146.43,146.73,146.42,146.69,14740.0,128.7739,129.0377,128.7651,129.0025,14740.0
2022-02-09 11:25:00,146.67,146.78,146.59,146.64,3240.0,128.9849,129.0817,128.9146,128.9585,3240.0
2022-02-09 11:30:00,146.69,146.95,146.53,146.62,4100.0,129.0025,129.2312,128.8618,128.941,4100.0
2022-02-09 11:35:00,146.66,146.73,146.47,146.47,5314.0,128.9761,129.0377,128.809,128.809,5314.0
2022-02-09 11:40:00,146.41,146.49,146.17,146.32,6459.0,128.7563,128.8266,128.5452,128.6771,6459.0
2022-02-09 11:45:00,146.3,146.5,146.27,146.5,4508.0,128.6595,128.8354,128.6332,128.8354,4508.0
2022-02-09 11:50:00,146.39,146.57,146.37,146.38,5693.0,128.7387,128.897,128.7211,128.7299,5693.0
2022-02-09 11:55:00,146.3,146.59,146.3,146.55,4427.0,128.6595,128.9146,128.6595,128.8794,4427.0
2022-02-09 12:00:00,146.52,146.71,146.5,146.53,5769.0,128.853,129.0201,128.8354,128.8618,5769.0
2022-02-09 12:05:00,146.58,146.74,146.43,146.59,7679.0,128.9058,129.0465,128.7739,128.9146,7679.0
2022-02-09 12:10:00,146.6,146.77,146.59,146.68,3441.0,128.9234,129.0729,128.9146,128.9937,3441.0
2022-02-09 12:15:00,146.68,146.77,146.61,146.72,6253.0,128.9937,129.0729,128.9322,129.0289,6253.0
2022-02-09 12:20:00,146.72,147.03,146.68,146.86,10922.0,129.0289,129.3015,128.9937,129.152,10922.0
2022-02-09 12:25:00,146.88,147.0,146.78,146.78,4790.0,129.1696,129.2751,129.0817,129.0817,4790.0
2022-02-09 12:30:00,146.7,146.88,146.7,146.72,2567.0,129.0113,129.1696,129.0113,129.0289,2567.0
2022-02-09 12:35:00,146.77,146.91,146.73,146.91,10914.0,129.0729,129.196,129.0377,129.196,10914.0
2022-02-09 12:40:00,146.84,146.91,146.79,146.84,6052.0,129.1344,129.196,129.0905,129.1344,6052.0
2022-02-09 12:45:00,146.85,147.09,146.79,147.05,25115.0,129.1432,129.3543,129.0905,129.3191,25115.0
2022-02-09 12:50:00,147.06,147.13,146.91,147.13,6769.0,129.3279,129.3895,129.196,129.3895,6769.0
2022-02-09 12:55:00,147.13,147.34,147.08,147.29,9367.0,129.3895,129.5741,129.3455,129.5302,9367.0
2022-02-09 13:00:00,147.19,147.47,147.11,147.12,13883.0,129.4422,129.6885,129.3719,129.3807,13883.0
2022-02-09 13:05:00,147.21,147.3,147.12,147.19,6512.0,129.4598,129.539,129.3807,129.4422,6512.0
2022-02-09 13:10:00,147.25,147.31,147.0,147.14,12396.0,129.495,129.5478,129.2751,129.3983,12396.0
2022-02-09 13:15:00,147.14,147.24,147.0,147.09,6222.0,129.3983,129.4862,129.2751,129.3543,6222.0
2022-02-09 13:20:00,147.08,147.15,146.94,147.11,11306.0,129.3455,129.407,129.2224,129.3719,11306.0
2022-02-09 13:25:00,147.11,147.2,147.05,147.13,1704.0,129.3719,129.451,129.3191,129.3895,1704.0
2022-02-09 13:30:00,147.05,147.17,146.93,146.93,10189.0,129.3191,129.4246,129.2136,129.2136,10189.0
2022-02-09 13:35:00,146.93,147.11,146.8,146.87,10875.0,129.2136,129.3719,129.0992,129.1608,10875.0
2022-02-09 13:40:00,146.8,146.93,146.66,146.74,5472.0,129.0992,129.2136,128.9761,129.0465,5472.0
2022-02-09 13:45:00,146.7,146.75,146.58,146.73,16667.0,129.0113,129.0553,128.9058,129.0377,16667.0
2022-02-09 13:50:00,146.67,146.73,146.48,146.6,4762.0,128.9849,129.0377,128.8178,128.9234,4762.0
2022-02-09 13:55:00,146.6,146.75,146.57,146.63,44765.0,128.9234,129.0553,128.897,128.9497,44765.0
2022-02-09 14:00:00,146.64,146.65,146.51,146.59,9034.0,128.9585,128.9673,128.8442,128.9146,9034.0
2022-02-09 14:05:00,146.53,146.89,146.52,146.87,7875.0,128.8618,129.1784,128.853,129.1608,7875.0
2022-02-09 14:10:00,146.88,147.01,146.84,147.0,8245.0,129.1696,129.2839,129.1344,129.2751,8245.0
2022-02-09 14:15:00,146.96,146.98,146.79,146.79,6964.0,129.24,129.2575,129.0905,129.0905,6964.0
2022-02-09 14:20:00,146.77,146.93,146.74,146.93,8824.0,129.0729,129.2136,129.0465,129.2136,8824.0
2022-02-09 14:25:00,146.92,147.06,146.9,147.06,17830.0,129.2048,129.3279,129.1872,129.3279,17830.0
2022-02-09 14:30:00,147.07,147.26,147.03,147.24,4219.0,129.3367,129.5038,129.3015,129.4862,4219.0
2022-02-09 14:35:00,147.17,147.17,147.03,147.03,2850.0,129.4246,129.4246,129.3015,129.3015,2850.0
2022-02-09 14:40:00,147.09,147.15,146.77,146.97,7270.0,129.3543,129.407,129.0729,129.2488,7270.0
2022-02-09 14:45:00,146.99,147.06,146.88,146.88,2278.0,129.2663,129.3279,129.1696,129.1696,2278.0
2022-02-09 14:50:00,146.83,146.89,146.63,146.78,6196.0,129.1256,129.1784,128.9497,129.0817,6196.0
2022-02-09 14:55:00,146.84,147.02,146.74,146.95,10866.0,129.1344,129.2927,129.0465,129.2312,10866.0
2022-02-09 15:00:00,146.9,147.01,146.72,146.94,21218.0,129.1872,129.2839,129.0289,129.2224,21218.0
2022-02-09 15:05:00,146.91,146.91,146.68,146.75,4792.0,129.196,129.196,128.9937,129.0553,4792.0
2022-02-09 15:10:00,146.73,146.85,146.68,146.84,5747.0,129.0377,129.1432,128.9937,129.1344,5747.0
2022-02-09 15:15:00,146.75,147.0,146.71,147.0,10798.0,129.0553,129.2751,129.0201,129.2751,10798.0
2022-02-09 15:20:00,147.06,147.21,147.06,147.19,5169.0,129.3279,129.4598,129.3279,129.4422,5169.0
2022-02-09 15:25:00,147.18,147.39,147.11,147.36,15047.0,129.4334,129.6181,129.3719,129.5917,15047.0
2022-02-09 15:30:00,147.34,147.4,147.2,147.22,28048.0,129.5741,129.6269,129.451,129.4686,28048.0
2022-02-09 15:35:00,147.21,147.38,147.13,147.28,25129.0,129.4598,129.6093,129.3895,129.5214,25129.0
2022-02-09 15:40:00,147.28,147.28,146.96,147.01,23965.0,129.5214,129.5214,129.24,129.2839,23965.0
2022-02-09 15:45:00,147.01,147.25,146.98,147.16,34400.0,129.2839,129.495,129.2575,129.4158,34400.0
2022-02-09 15:50:00,147.24,147.31,146.98,147.0,77986.0,129.4862,129.5478,129.2575,129.2751,77986.0
2022-02-09 15:55:00,146.97,147.12,146.86,146.95,142389.0,129.2488,129.3807,129.152,129.2312,142389.0
2022-02-10 09:30:00,144.17,144.62,143.36,143.5,24888.0,126.7864,127.1821,126.074,126.1972,24888.0
2022-02-10 09:35:00,143.42,143.63,143.11,143.61,5449.0,126.1268,126.3115,125.8542,126.2939,5449.0
2022-02-10 09:40:00,143.61,144.37,143.61,144.08,14350.0,126.2939,126.9623,126.2939,126.7072,14350.0
2022-02-10 09:45:00,144.28,144.45,144.1,144.2,22836.0,126.8831,127.0326,126.7248,126.8128,22836.0
2022-02-10 09:50:00,144.2,144.96,144.18,144.96,15621.0,126.8128,127.4811,126.7952,127.4811,15621.0
2022-02-10 09:55:00,144.92,144.96,144.21,144.21,11662.0,127.4459,127.4811,126.8215,126.8215,11662.0
2022-02-10 10:00:00,144.24,144.28,144.0,144.2,7438.0,126.8479,126.8831,126.6369,126.8128,7438.0
2022-02-10 10:05:00,144.18,144.45,144.11,144.19,5896.0,126.7952,127.0326,126.7336,126.804,5896.0
2022-02-10 10:10:00,144.19,144.24,143.88,144.03,7616.0,126.804,126.8479,126.5313,126.6632,7616.0
2022-02-10 10:15:00,143.99,144.06,143.9,143.92,6386.0,126.6281,126.6896,126.5489,126.5665,6386.0
2022-02-10 10:20:00,143.96,144.02,143.84,143.89,6668.0,126.6017,126.6545,126.4962,126.5401,6668.0
2022-02-10 10:25:00,143.86,143.92,143.72,143.9,7354.0,126.5137,126.5665,126.3906,126.5489,7354.0
2022-02-10 10:30:00,143.9,143.99,143.84,143.94,4777.0,126.5489,126.6281,126.4962,126.5841,4777.0
2022-02-10 10:35:00,143.94,144.35,143.94,144.21,9297.0,126.5841,126.9447,126.5841,126.8215,9297.0
2022-02-10 10:40:00,144.19,144.3,144.13,144.2,5164.0,126.804,126.9007,126.7512,126.8128,5164.0
2022-02-10 10:45:00,144.13,144.13,143.86,144.06,5387.0,126.7512,126.7512,126.5137,126.6896,5387.0
2022-02-10 10:50:00,143.94,143.94,143.73,143.73,6266.0,126.5841,126.5841,126.3994,126.3994,6266.0
2022-02-10 10:55:00,143.75,143.75,143.45,143.71,7119.0,126.417,126.417,126.1532,126.3818,7119.0
2022-02-10 11:00:00,143.66,143.89,143.54,143.76,19703.0,126.3379,126.5401,126.2323,126.4258,19703.0
2022-02-10 11:05:00,143.76,143.9,143.74,143.9,2477.0,126.4258,126.5489,126.4082,126.5489,2477.0
2022-02-10 11:10:00,143.86,143.86,143.56,143.56,2679.0,126.5137,126.5137,126.2499,126.2499,2679.0
2022-02-10 11:15:00,143.66,143.76,143.58,143.63,7805.0,126.3379,126.4258,126.2675,126.3115,7805.0
2022-02-10 11:20:00,143.6,143.66,143.48,143.63,5967.0,126.2851,126.3379,126.1796,126.3115,5967.0
2022-02-10 11:25:00,143.65,143.7,143.46,143.56,5111.0,126.3291,126.373,126.162,126.2499,5111.0
2022-02-10 11:30:00,143.46,143.47,143.29,143.29,6291.0,126.162,126.1708,126.0125,126.0125,6291.0
2022-02-10 11:35:00,143.34,143.45,143.28,143.36,4535.0,126.0564,126.1532,126.0037,126.074,4535.0
2022-02-10 11:40:00,143.28,143.58,143.25,143.55,2953.0,126.0037,126.2675,125.9773,126.2411,2953.0
2022-02-10 11:45:00,143.58,143.8,143.54,143.77,2901.0,126.2675,126.461,126.2323,126.4346,2901.0
2022-02-10 11:50:00,143.74,143.87,143.66,143.7,4464.0,126.4082,126.5225,126.3379,126.373,4464.0
2022-02-10 11:55:00,143.7,143.77,143.7,143.71,1000.0,126.373,126.4346,126.373,126.3818,1000.0
2022-02-10 12:00:00,143.67,143.76,143.64,143.64,2450.0,126.3467,126.4258,126.3203,126.3203,2450.0
2022-02-10 12:05:00,143.7,143.71,143.47,143.47,3001.0,126.373,126.3818,126.1708,126.1708,3001.0
2022-02-10 12:10:00,143.38,143.51,143.04,143.07,19925.0,126.0916,126.2059,125.7926,125.819,19925.0
2022-02-10 12:15:00,143.06,143.18,142.65,143.09,50620.0,125.8102,125.9157,125.4496,125.8366,50620.0
2022-02-10 12:20:00,143.03,143.25,142.96,143.13,16149.0,125.7838,125.9773,125.7223,125.8718,16149.0
2022-02-10 12:25:00,143.13,143.13,142.99,143.11,2409.0,125.8718,125.8718,125.7486,125.8542,2409.0
2022-02-10 12:30:00,143.08,143.27,143.03,143.07,5102.0,125.8278,125.9949,125.7838,125.819,5102.0
2022-02-10 12:35:00,143.08,143.15,143.03,143.15,1220.0,125.8278,125.8894,125.7838,125.8894,1220.0
2022-02-10 12:40:00,143.13,143.13,143.02,143.09,4445.0,125.8718,125.8718,125.775,125.8366,4445.0
2022-02-10 12:45:00,143.12,143.12,142.12,142.37,14959.0,125.863,125.863,124.9836,125.2034,14959.0
2022-02-10 12:50:00,142.3,142.3,141.88,142.19,8912.0,125.1418,125.1418,124.7725,125.0451,8912.0
2022-02-10 12:55:00,142.11,142.3,141.96,142.18,5329.0,124.9748,125.1418,124.8428,125.0363,5329.0
2022-02-10 13:00:00,142.16,142.27,142.07,142.27,7002.0,125.0187,125.1155,124.9396,125.1155,7002.0
2022-02-10 13:05:00,142.45,142.45,142.27,142.31,702.0,125.2738,125.2738,125.1155,125.1506,702.0
2022-02-10 13:10:00,142.27,142.41,142.1,142.16,4450.0,125.1155,125.2386,124.966,125.0187,4450.0
2022-02-10 13:15:00,142.11,142.11,141.67,141.75,8770.0,124.9748,124.9748,124.5878,124.6582,8770.0
2022-02-10 13:20:00,141.81,142.03,141.81,142.0,6601.0,124.7109,124.9044,124.7109,124.878,6601.0
2022-02-10 13:25:00,141.96,141.98,141.4,141.6,5791.0,124.8428,124.8604,124.3504,124.5263,5791.0
2022-02-10 13:30:00,141.65,141.68,141.44,141.55,4244.0,124.5702,124.5966,124.3855,124.4823,4244.0
2022-02-10 13:35:00,141.53,141.72,141.35,141.72,7377.0,124.4647,124.6318,124.3064,124.6318,7377.0
2022-02-10 13:40:00,141.7,141.87,141.7,141.79,2709.0,124.6142,124.7637,124.6142,124.6933,2709.0
2022-02-10 13:45:00,141.71,141.87,141.59,141.71,6658.0,124.623,124.7637,124.5175,124.623,6658.0
2022-02-10 13:50:00,141.72,141.76,141.59,141.69,2535.0,124.6318,124.667,124.5175,124.6054,2535.0
2022-02-10 13:55:00,141.74,142.0,141.68,142.0,4396.0,124.6494,124.878,124.5966,124.878,4396.0
2022-02-10 14:00:00,141.99,142.0,141.79,141.79,6795.0,124.8692,124.878,124.6933,124.6933,6795.0
2022-02-10 14:05:00,141.68,141.8,141.6,141.8,2007.0,124.5966,124.7021,124.5263,124.7021,2007.0
2022-02-10 14:10:00,141.77,141.77,141.5,141.66,3151.0,124.6758,124.6758,124.4383,124.579,3151.0
2022-02-10 14:15:00,141.55,141.57,141.4,141.44,6566.0,124.4823,124.4999,124.3504,124.3855,6566.0
2022-02-10 14:20:00,141.43,141.65,141.35,141.64,4187.0,124.3767,124.5702,124.3064,124.5614,4187.0
2022-02-10 14:25:00,141.64,141.78,141.58,141.66,6521.0,124.5614,124.6845,124.5087,124.579,6521.0
2022-02-10 14:30:00,141.68,141.73,141.41,141.46,7013.0,124.5966,124.6406,124.3592,124.4031,7013.0
2022-02-10 14:35:00,141.37,141.53,141.3,141.37,1572.0,124.324,124.4647,124.2624,124.324,1572.0
2022-02-10 14:40:00,141.37,141.61,141.23,141.27,6237.0,124.324,124.535,124.2009,124.236,6237.0
2022-02-10 14:45:00,141.33,141.54,141.09,141.09,9586.0,124.2888,124.4735,124.0777,124.0777,9586.0
2022-02-10 14:50:00,141.06,141.06,140.55,140.74,9564.0,124.0514,124.0514,123.6029,123.7699,9564.0
2022-02-10 14:55:00,140.67,140.86,140.51,140.58,13324.0,123.7084,123.8755,123.5677,123.6292,13324.0
2022-02-10 15:00:00,140.53,140.73,140.32,140.61,14411.0,123.5853,123.7612,123.4006,123.6556,14411.0
2022-02-10 15:05:00,140.68,140.69,140.41,140.51,8614.0,123.7172,123.726,123.4797,123.5677,8614.0
2022-02-10 15:10:00,140.54,140.81,140.46,140.67,14638.0,123.5941,123.8315,123.5237,123.7084,14638.0
2022-02-10 15:15:00,140.67,140.82,140.43,140.46,7491.0,123.7084,123.8403,123.4973,123.5237,7491.0
2022-02-10 15:20:00,140.46,140.69,140.4,140.54,36841.0,123.5237,123.726,123.4709,123.5941,36841.0
2022-02-10 15:25:00,140.59,141.0,140.54,140.66,8336.0,123.638,123.9986,123.5941,123.6996,8336.0
2022-02-10 15:30:00,140.64,140.7,140.23,140.26,10772.0,123.682,123.7348,123.3214,123.3478,10772.0
2022-02-10 15:35:00,140.27,140.41,140.15,140.22,10560.0,123.3566,123.4797,123.2511,123.3126,10560.0
2022-02-10 15:40:00,140.2,140.32,139.89,139.95,13114.0,123.2951,123.4006,123.0224,123.0752,13114.0
2022-02-10 15:45:00,139.97,139.97,139.58,139.79,21301.0,123.0928,123.0928,122.7498,122.9345,21301.0
2022-02-10 15:50:00,139.77,140.3,139.61,140.15,43253.0,122.9169,123.383,122.7762,123.2511,43253.0
2022-02-10 15:55:00,140.13,140.57,140.13,140.23,78445.0,123.2335,123.6204,123.2335,123.3214,78445.0
2022-02-11 09:30:00,140.59,140.78,140.24,140.57,19867.0,123.638,123.8051,123.3302,123.6204,19867.0
2022-02-11 09:35:00,140.34,140.49,139.9,139.9,5880.0,123.4182,123.5501,123.0312,123.0312,5880.0
2022-02-11 09:40:00,139.89,140.25,139.88,140.17,4627.0,123.0224,123.339,123.0136,123.2687,4627.0
2022-02-11 09:45:00,140.03,140.25,139.78,139.83,22835.0,123.1456,123.339,122.9257,122.9697,22835.0
2022-02-11 09:50:00,139.86,139.93,139.75,139.76,2323.0,122.9961,123.0576,122.8993,122.9081,2323.0
2022-02-11 09:55:00,139.93,140.06,139.57,139.6,6160.0,123.0576,123.1719,122.741,122.7674,6160.0
2022-02-11 10:00:00,139.67,139.79,139.45,139.57,7629.0,122.829,122.9345,122.6355,122.741,7629.0
2022-02-11 10:05:00,139.56,139.86,139.49,139.85,5838.0,122.7322,122.9961,122.6707,122.9873,5838.0
2022-02-11 10:10:00,139.84,139.88,139.41,139.48,5374.0,122.9785,123.0136,122.6003,122.6619,5374.0
2022-02-11 10:15:00,139.53,139.57,139.17,139.44,6441.0,122.7058,122.741,122.3893,122.6267,6441.0
2022-02-11 10:20:00,139.46,139.64,139.32,139.41,6192.0,122.6443,122.8026,122.5212,122.6003,6192.0
2022-02-11 10:25:00,139.41,139.41,139.21,139.21,4609.0,122.6003,122.6003,122.4244,122.4244,4609.0
2022-02-11 10:30:00,139.18,139.65,139.16,139.27,6305.0,122.398,122.8114,122.3805,122.4772,6305.0
2022-02-11 10:35:00,139.24,139.54,139.2,139.41,6460.0,122.4508,122.7146,122.4156,122.6003,6460.0
2022-02-11 10:40:00,139.39,139.48,139.1,139.1,7018.0,122.5827,122.6619,122.3277,122.3277,7018.0
2022-02-11 10:45:00,139.11,139.18,139.06,139.07,5982.0,122.3365,122.398,122.2925,122.3013,5982.0
2022-02-11 10:50:00,139.07,139.09,138.68,138.84,11910.0,122.3013,122.3189,121.9583,122.099,11910.0
2022-02-11 10:55:00,138.81,138.94,138.75,138.86,5716.0,122.0727,122.187,122.0199,122.1166,5716.0
2022-02-11 11:00:00,138.81,139.07,138.8,138.96,6711.0,122.0727,122.3013,122.0639,122.2046,6711.0
2022-02-11 11:05:00,138.9,138.94,138.5,138.56,10587.0,122.1518,122.187,121.8,121.8528,10587.0
2022-02-11 11:10:00,138.56,138.56,138.19,138.19,8456.0,121.8528,121.8528,121.5274,121.5274,8456.0
2022-02-11 11:15:00,138.19,138.25,137.88,138.03,12986.0,121.5274,121.5802,121.2548,121.3867,12986.0
2022-02-11 11:20:00,138.0,138.43,137.99,138.28,29980.0,121.3603,121.7385,121.3515,121.6066,29980.0
2022-02-11 11:25:00,138.25,138.37,138.0,138.05,23209.0,121.5802,121.6857,121.3603,121.4043,23209.0
2022-02-11 11:30:00,138.05,138.08,137.84,137.87,12268.0,121.4043,121.4307,121.2196,121.246,12268.0
2022-02-11 11:35:00,137.91,138.08,137.76,137.83,12632.0,121.2812,121.4307,121.1493,121.2108,12632.0
2022-02-11 11:40:00,137.85,138.09,137.78,138.0,16984.0,121.2284,121.4395,121.1669,121.3603,16984.0
2022-02-11 11:45:00,138.02,138.18,137.95,138.07,15647.0,121.3779,121.5186,121.3164,121.4219,15647.0
2022-02-11 11:50:00,138.07,138.19,137.97,138.1,15811.0,121.4219,121.5274,121.3339,121.4483,15811.0
2022-02-11 11:55:00,138.16,138.19,137.97,138.1,9714.0,121.501,121.5274,121.3339,121.4483,9714.0
2022-02-11 12:00:00,138.1,138.11,137.98,138.0,8294.0,121.4483,121.4571,121.3427,121.3603,8294.0
2022-02-11 12:05:00,137.97,137.97,137.84,137.94,14015.0,121.3339,121.3339,121.2196,121.3076,14015.0
2022-02-11 12:10:00,137.91,138.07,137.89,137.89,14001.0,121.2812,121.4219,121.2636,121.2636,14001.0
2022-02-11 12:15:00,137.93,137.93,137.6,137.62,9478.0,121.2988,121.2988,121.0086,121.0261,9478.0
2022-02-11 12:20:00,137.65,137.65,137.34,137.42,6841.0,121.0525,121.0525,120.7799,120.8503,6841.0
2022-02-11 12:25:00,137.39,137.52,137.31,137.52,10776.0,120.8239,120.9382,120.7535,120.9382,10776.0
2022-02-11 12:30:00,137.48,137.72,137.48,137.59,6218.0,120.903,121.1141,120.903,120.9998,6218.0
2022-02-11 12:35:00,137.53,137.64,137.37,137.4,4566.0,120.947,121.0437,120.8063,120.8327,4566.0
2022-02-11 12:40:00,137.42,137.45,137.17,137.19,11684.0,120.8503,120.8766,120.6304,120.648,11684.0
2022-02-11 12:45:00,137.22,137.3,136.95,137.11,148235.0,120.6744,120.7447,120.4369,120.5776,148235.0
2022-02-11 12:50:00,137.02,137.13,136.92,137.02,10042.0,120.4985,120.5952,120.4106,120.4985,10042.0
2022-02-11 12:55:00,137.05,137.1,136.97,137.09,16350.0,120.5249,120.5688,120.4545,120.5601,16350.0
2022-02-11 13:00:00,137.06,137.33,137.06,137.27,9315.0,120.5337,120.7711,120.5337,120.7184,9315.0
2022-02-11 13:05:00,137.31,137.5,137.15,137.48,128869.0,120.7535,120.9206,120.6128,120.903,128869.0
2022-02-11 13:10:00,137.73,137.86,137.54,137.86,4973.0,121.1229,121.2372,120.9558,121.2372,4973.0
2022-02-11 13:15:00,137.88,137.98,137.68,137.88,7920.0,121.2548,121.3427,121.0789,121.2548,7920.0
2022-02-11 13:20:00,137.89,137.96,137.54,137.57,12976.0,121.2636,121.3252,120.9558,120.9822,12976.0
2022-02-11 13:25:00,137.57,137.58,137.09,137.17,16472.0,120.9822,120.991,120.5601,120.6304,16472.0
2022-02-11 13:30:00,137.05,137.11,136.8,136.8,9207.0,120.5249,120.5776,120.305,120.305,9207.0
2022-02-11 13:35:00,136.75,136.82,136.47,136.5,10482.0,120.2611,120.3226,120.0148,120.0412,10482.0
2022-02-11 13:40:00,136.4,136.73,136.35,136.5,17612.0,119.9533,120.2435,119.9093,120.0412,17612.0
2022-02-11 13:45:00,136.43,136.65,136.18,136.46,10079.0,119.9796,120.1731,119.7598,120.006,10079.0
2022-02-11 13:50:00,136.39,136.82,136.23,136.76,7732.0,119.9445,120.3226,119.8038,120.2698,7732.0
2022-02-11 13:55:00,136.67,136.78,136.36,136.63,17895.0,120.1907,120.2874,119.9181,120.1555,17895.0
2022-02-11 14:00:00,136.62,136.88,136.36,136.74,8378.0,120.1467,120.3754,119.9181,120.2523,8378.0
2022-02-11 14:05:00,136.69,136.75,136.37,136.47,13669.0,120.2083,120.2611,119.9269,120.0148,13669.0
2022-02-11 14:10:00,136.47,136.88,136.47,136.88,13244.0,120.0148,120.3754,120.0148,120.3754,13244.0
2022-02-11 14:15:00,136.93,137.28,136.9,137.28,12300.0,120.4193,120.7271,120.393,120.7271,12300.0
2022-02-11 14:20:00,137.28,137.29,136.86,136.86,22865.0,120.7271,120.7359,120.3578,120.3578,22865.0
2022-02-11 14:25:00,136.86,136.87,136.62,136.66,8181.0,120.3578,120.3666,120.1467,120.1819,8181.0
2022-02-11 14:30:00,136.75,137.12,136.62,137.02,23806.0,120.2611,120.5864,120.1467,120.4985,23806.0
2022-02-11 14:35:00,136.96,137.07,136.89,136.9,9475.0,120.4457,120.5425,120.3842,120.393,9475.0
2022-02-11 14:40:00,136.85,136.91,136.64,136.67,9712.0,120.349,120.4018,120.1643,120.1907,9712.0
2022-02-11 14:45:00,136.7,136.7,136.3,136.34,12948.0,120.2171,120.2171,119.8653,119.9005,12948.0
2022-02-11 14:50:00,136.25,136.27,135.97,136.12,16961.0,119.8213,119.8389,119.5751,119.707,16961.0
2022-02-11 14:55:00,136.12,136.16,135.82,135.99,52775.0,119.707,119.7422,119.4432,119.5927,52775.0
2022-02-11 15:00:00,136.01,136.79,135.99,136.75,250511.0,119.6103,120.2962,119.5927,120.2611,250511.0
2022-02-11 15:05:00,136.75,136.85,136.05,136.07,48400.0,120.2611,120.349,119.6455,119.663,48400.0
2022-02-11 15:10:00,136.11,136.25,135.99,136.04,84723.0,119.6982,119.8213,119.5927,119.6367,84723.0
2022-02-11 15:15:00,136.05,136.43,136.05,136.26,59241.0,119.6455,119.9796,119.6455,119.8301,59241.0
2022-02-11 15:20:00,136.17,136.47,136.16,136.25,33667.0,119.751,120.0148,119.7422,119.8213,33667.0
2022-02-11 15:25:00,136.27,136.69,136.13,136.69,69125.0,119.8389,120.2083,119.7158,120.2083,69125.0
2022-02-11 15:30:00,136.63,136.72,136.33,136.68,259065.0,120.1555,120.2347,119.8917,120.1995,259065.0
2022-02-11 15:35:00,136.68,136.72,136.08,136.13,40881.0,120.1995,120.2347,119.6718,119.7158,40881.0
2022-02-11 15:40:00,136.13,136.55,135.97,136.47,46659.0,119.7158,120.0852,119.5751,120.0148,46659.0
2022-02-11 15:45:00,136.5,136.74,136.4,136.61,90712.0,120.0412,120.2523,119.9533,120.1379,90712.0
2022-02-11 15:50:00,136.63,137.1,136.57,136.72,218559.0,120.1555,120.5688,120.1028,120.2347,218559.0
2022-02-11 15:55:00,136.74,136.87,136.07,136.27,406031.0,120.2523,120.3666,119.663,119.8389,406031.0
2022-02-14 09:30:00,136.53,137.04,136.16,136.26,31952.0,120.0676,120.5161,119.7422,119.8301,31952.0
2022-02-14 09:35:00,136.35,136.56,136.3,136.38,8929.0,119.9093,120.094,119.8653,119.9357,8929.0
2022-02-14 09:40:00,136.49,136.97,136.39,136.39,34121.0,120.0324,120.4545,119.9445,119.9445,34121.0
2022-02-14 09:45:00,136.21,136.47,136.01,136.47,8097.0,119.7862,120.0148,119.6103,120.0148,8097.0
2022-02-14 09:50:00,136.39,136.43,136.11,136.19,9162.0,119.9445,119.9796,119.6982,119.7686,9162.0
2022-02-14 09:55:00,136.19,136.28,135.87,135.9,6236.0,119.7686,119.8477,119.4872,119.5135,6236.0
2022-02-14 10:00:00,136.05,136.1,135.64,135.64,7991.0,119.6455,119.6894,119.2849,119.2849,7991.0
2022-02-14 10:05:00,135.58,135.88,135.47,135.86,10776.0,119.2321,119.496,119.1354,119.4784,10776.0
2022-02-14 10:10:00,135.77,136.43,135.77,135.94,20541.0,119.3992,119.9796,119.3992,119.5487,20541.0
2022-02-14 10:15:00,135.79,135.79,135.26,135.33,6231.0,119.4168,119.4168,118.9507,119.0123,6231.0
2022-02-14 10:20:00,135.53,136.12,135.52,136.04,13448.0,119.1882,119.707,119.1794,119.6367,13448.0
2022-02-14 10:25:00,135.97,136.17,135.71,136.03,19946.0,119.5751,119.751,119.3465,119.6279,19946.0
2022-02-14 10:30:00,135.97,136.18,135.5,136.04,24790.0,119.5751,119.7598,119.1618,119.6367,24790.0
2022-02-14 10:35:00,136.0,136.33,135.88,136.27,32127.0,119.6015,119.8917,119.496,119.8389,32127.0
2022-02-14 10:40:00,136.3,136.52,136.06,136.47,9187.0,119.8653,120.0588,119.6542,120.0148,9187.0
2022-02-14 10:45:00,136.51,136.68,136.51,136.63,6140.0,120.05,120.1995,120.05,120.1555,6140.0
2022-02-14 10:50:00,136.7,136.76,136.51,136.73,9030.0,120.2171,120.2698,120.05,120.2435,9030.0
2022-02-14 10:55:00,136.8,136.97,136.55,136.81,19924.0,120.305,120.4545,120.0852,120.3138,19924.0
2022-02-14 11:00:00,136.89,136.89,136.59,136.64,32214.0,120.3842,120.3842,120.1203,120.1643,32214.0
2022-02-14 11:05:00,136.59,136.61,136.22,136.29,12635.0,120.1203,120.1379,119.795,119.8565,12635.0
2022-02-14 11:10:00,136.24,136.37,136.13,136.27,4746.0,119.8125,119.9269,119.7158,119.8389,4746.0
2022-02-14 11:15:00,136.24,136.61,136.24,136.51,8311.0,119.8125,120.1379,119.8125,120.05,8311.0
2022-02-14 11:20:00,136.5,136.82,136.41,136.7,8471.0,120.0412,120.3226,119.962,120.2171,8471.0
2022-02-14 11:25:00,136.68,136.99,136.61,136.93,3189.0,120.1995,120.4721,120.1379,120.4193,3189.0
2022-02-14 11:30:00,136.9,136.94,136.78,136.94,7429.0,120.393,120.4281,120.2874,120.4281,7429.0
2022-02-14 11:35:00,137.0,137.0,136.54,136.64,6043.0,120.4809,120.4809,120.0764,120.1643,6043.0
2022-02-14 11:40:00,136.59,136.76,136.54,136.54,3186.0,120.1203,120.2698,120.0764,120.0764,3186.0
2022-02-14 11:45:00,136.65,136.98,136.61,136.88,7671.0,120.1731,120.4633,120.1379,120.3754,7671.0
2022-02-14 11:50:00,136.91,136.91,136.6,136.63,2908.0,120.4018,120.4018,120.1291,120.1555,2908.0
2022-02-14 11:55:00,136.64,136.83,136.63,136.81,2156.0,120.1643,120.3314,120.1555,120.3138,2156.0
2022-02-14 12:00:00,136.86,137.0,136.71,136.71,9890.0,120.3578,120.4809,120.2259,120.2259,9890.0
2022-02-14 12:05:00,136.74,136.77,136.55,136.62,5754.0,120.2523,120.2786,120.0852,120.1467,5754.0
2022-02-14 12:10:00,136.66,136.88,136.66,136.77,3438.0,120.1819,120.3754,120.1819,120.2786,3438.0
2022-02-14 12:15:00,136.78,136.96,136.76,136.76,5010.0,120.2874,120.4457,120.2698,120.2698,5010.0
2022-02-14 12:20:00,136.78,136.95,136.76,136.79,7119.0,120.2874,120.4369,120.2698,120.2962,7119.0
2022-02-14 12:25:00,136.85,137.19,136.84,137.14,13661.0,120.349,120.648,120.3402,120.604,13661.0
2022-02-14 12:30:00,137.14,137.22,137.08,137.11,4308.0,120.604,120.6744,120.5513,120.5776,4308.0
2022-02-14 12:35:00,137.12,137.19,137.05,137.19,2319.0,120.5864,120.648,120.5249,120.648,2319.0
2022-02-14 12:40:00,137.23,137.29,137.14,137.14,3503.0,120.6832,120.7359,120.604,120.604,3503.0
2022-02-14 12:45:00,137.16,137.2,137.03,137.08,11307.0,120.6216,120.6568,120.5073,120.5513,11307.0
2022-02-14 12:50:00,137.1,137.12,137.03,137.04,6638.0,120.5688,120.5864,120.5073,120.5161,6638.0
2022-02-14 12:55:00,137.09,137.09,136.95,137.05,8690.0,120.5601,120.5601,120.4369,120.5249,8690.0
2022-02-14 13:00:00,137.07,137.12,136.88,136.94,9503.0,120.5425,120.5864,120.3754,120.4281,9503.0
2022-02-14 13:05:00,136.98,137.02,136.89,137.01,7265.0,120.4633,120.4985,120.3842,120.4897,7265.0
2022-02-14 13:10:00,136.97,137.08,136.94,136.96,6455.0,120.4545,120.5513,120.4281,120.4457,6455.0
2022-02-14 13:15:00,136.9,137.07,136.9,136.94,3056.0,120.393,120.5425,120.393,120.4281,3056.0
2022-02-14 13:20:00,136.92,136.99,136.65,136.65,21120.0,120.4106,120.4721,120.1731,120.1731,21120.0
2022-02-14 13:25:00,136.64,136.83,136.61,136.61,4799.0,120.1643,120.3314,120.1379,120.1379,4799.0
2022-02-14 13:30:00,136.58,136.58,136.16,136.28,4040.0,120.1115,120.1115,119.7422,119.8477,4040.0
2022-02-14 13:35:00,136.29,136.54,136.29,136.5,6370.0,119.8565,120.0764,119.8565,120.0412,6370.0
2022-02-14 13:40:00,136.5,136.69,136.42,136.62,12746.0,120.0412,120.2083,119.9708,120.1467,12746.0
2022-02-14 13:45:00,136.57,136.7,136.36,136.53,14437.0,120.1028,120.2171,119.9181,120.0676,14437.0
2022-02-14 13:50:00,136.53,136.53,136.01,136.06,15640.0,120.0676,120.0676,119.6103,119.6542,15640.0
2022-02-14 13:55:00,136.19,136.3,136.04,136.12,4753.0,119.7686,119.8653,119.6367,119.707,4753.0
2022-02-14 14:00:00,136.04,136.23,135.91,136.02,11199.0,119.6367,119.8038,119.5223,119.6191,11199.0
2022-02-14 14:05:00,135.92,135.96,135.76,135.84,8949.0,119.5311,119.5663,119.3904,119.4608,8949.0
2022-02-14 14:10:00,135.8,135.9,135.61,135.72,110383.0,119.4256,119.5135,119.2585,119.3552,110383.0
2022-02-14 14:15:00,135.73,135.83,135.61,135.78,69324.0,119.364,119.452,119.2585,119.408,69324.0
2022-02-14 14:20:00,135.76,135.87,135.47,135.59,88436.0,119.3904,119.4872,119.1354,119.2409,88436.0
2022-02-14 14:25:00,135.61,136.21,135.51,135.95,8057.0,119.2585,119.7862,119.1706,119.5575,8057.0
2022-02-14 14:30:00,135.85,135.96,135.62,135.96,9735.0,119.4696,119.5663,119.2673,119.5663,9735.0
2022-02-14 14:35:00,135.97,136.11,135.85,136.03,4206.0,119.5751,119.6982,119.4696,119.6279,4206.0
2022-02-14 14:40:00,136.08,136.28,135.99,136.24,28698.0,119.6718,119.8477,119.5927,119.8125,28698.0
2022-02-14 14:45:00,136.24,136.35,136.16,136.27,11695.0,119.8125,119.9093,119.7422,119.8389,11695.0
2022-02-14 14:50:00,136.28,136.52,136.21,136.25,15515.0,119.8477,120.0588,119.7862,119.8213,15515.0
2022-02-14 14:55:00,136.21,136.42,136.19,136.31,6073.0,119.7862,119.9708,119.7686,119.8741,6073.0
2022-02-14 15:00:00,136.36,136.57,136.27,136.55,9802.0,119.9181,120.1028,119.8389,120.0852,9802.0
2022-02-14 15:05:00,136.57,136.72,136.35,136.65,11706.0,120.1028,120.2347,119.9093,120.1731,11706.0
2022-02-14 15:10:00,136.66,136.75,136.44,136.65,41004.0,120.1819,120.2611,119.9884,120.1731,41004.0
2022-02-14 15:15:00,136.65,136.7,136.4,136.46,11184.0,120.1731,120.2171,119.9533,120.006,11184.0
2022-02-14 15:20:00,136.37,136.93,136.35,136.85,19876.0,119.9269,120.4193,119.9093,120.349,19876.0
2022-02-14 15:25:00,136.84,136.89,136.67,136.77,10781.0,120.3402,120.3842,120.1907,120.2786,10781.0
2022-02-14 15:30:00,136.76,136.85,136.67,136.75,33072.0,120.2698,120.349,120.1907,120.2611,33072.0
2022-02-14 15:35:00,136.74,136.8,136.49,136.49,21277.0,120.2523,120.305,120.0324,120.0324,21277.0
2022-02-14 15:40:00,136.54,136.65,136.38,136.51,10199.0,120.0764,120.1731,119.9357,120.05,10199.0
2022-02-14 15:45:00,136.58,136.78,136.28,136.71,25787.0,120.1115,120.2874,119.8477,120.2259,25787.0
2022-02-14 15:50:00,136.65,136.69,136.34,136.58,38245.0,120.1731,120.2083,119.9005,120.1115,38245.0
2022-02-14 15:55:00,136.58,136.62,136.07,136.13,98289.0,120.1115,120.1467,119.663,119.7158,98289.0
2022-02-15 09:30:00,138.25,138.74,137.96,138.21,21674.0,121.5802,122.0111,121.3252,121.545,21674.0
2022-02-15 09:35:00,137.98,138.24,137.75,137.82,13604.0,121.3427,121.5714,121.1405,121.202,13604.0
2022-02-15 09:40:00,137.75,137.75,137.3,137.47,5541.0,121.1405,121.1405,120.7447,120.8942,5541.0
2022-02-15 09:45:00,137.46,137.47,136.69,136.7,12790.0,120.8854,120.8942,120.2083,120.2171,12790.0
2022-02-15 09:50:00,136.46,136.64,136.29,136.59,11991.0,120.006,120.1643,119.8565,120.1203,11991.0
2022-02-15 09:55:00,136.57,136.71,136.35,136.35,6804.0,120.1028,120.2259,119.9093,119.9093,6804.0
2022-02-15 10:00:00,136.41,136.81,136.41,136.5,6772.0,119.962,120.3138,119.962,120.0412,6772.0
2022-02-15 10:05:00,136.54,136.68,136.37,136.46,22956.0,120.0764,120.1995,119.9269,120.006,22956.0
2022-02-15 10:10:00,136.5,136.51,136.12,136.13,4801.0,120.0412,120.05,119.707,119.7158,4801.0
2022-02-15 10:15:00,136.21,136.79,136.2,136.77,4420.0,119.7862,120.2962,119.7774,120.2786,4420.0
2022-02-15 10:20:00,136.69,136.89,136.51,136.53,7120.0,120.2083,120.3842,120.05,120.0676,7120.0
2022-02-15 10:25:00,136.51,136.52,136.16,136.41,2907.0,120.05,120.0588,119.7422,119.962,2907.0
2022-02-15 10:30:00,136.42,136.46,136.16,136.16,7949.0,119.9708,120.006,119.7422,119.7422,7949.0
2022-02-15 10:35:00,136.19,136.44,136.08,136.44,7599.0,119.7686,119.9884,119.6718,119.9884,7599.0
2022-02-15 10:40:00,136.44,136.64,136.38,136.62,4404.0,119.9884,120.1643,119.9357,120.1467,4404.0
2022-02-15 10:45:00,136.62,137.11,136.62,137.06,11510.0,120.1467,120.5776,120.1467,120.5337,11510.0
2022-02-15 10:50:00,137.1,137.25,137.08,137.13,6470.0,120.5688,120.7008,120.5513,120.5952,6470.0
2022-02-15 10:55:00,137.19,137.31,137.07,137.17,12406.0,120.648,120.7535,120.5425,120.6304,12406.0
2022-02-15 11:00:00,137.17,137.31,137.12,137.23,8408.0,120.6304,120.7535,120.5864,120.6832,8408.0
2022-02-15 11:05:00,137.22,137.36,137.14,137.27,41431.0,120.6744,120.7975,120.604,120.7184,41431.0
2022-02-15 11:10:00,137.27,137.29,137.09,137.11,23871.0,120.7184,120.7359,120.5601,120.5776,23871.0
2022-02-15 11:15:00,137.09,137.1,136.86,136.86,6174.0,120.5601,120.5688,120.3578,120.3578,6174.0
2022-02-15 11:20:00,136.9,137.01,136.79,136.95,6381.0,120.393,120.4897,120.2962,120.4369,6381.0
2022-02-15 11:25:00,136.93,136.93,136.73,136.9,4790.0,120.4193,120.4193,120.2435,120.393,4790.0
2022-02-15 11:30:00,137.02,137.23,137.01,137.2,9487.0,120.4985,120.6832,120.4897,120.6568,9487.0
2022-02-15 11:35:00,137.21,137.27,137.11,137.2,15850.0,120.6656,120.7184,120.5776,120.6568,15850.0
2022-02-15 11:40:00,137.24,137.81,137.24,137.57,37549.0,120.692,121.1932,120.692,120.9822,37549.0
2022-02-15 11:45:00,137.57,137.62,137.39,137.39,8888.0,120.9822,121.0261,120.8239,120.8239,8888.0
2022-02-15 11:50:00,137.44,137.53,137.44,137.48,3114.0,120.8679,120.947,120.8679,120.903,3114.0
2022-02-15 11:55:00,137.55,137.65,137.5,137.56,20041.0,120.9646,121.0525,120.9206,120.9734,20041.0
2022-02-15 12:00:00,137.53,137.54,137.22,137.31,5617.0,120.947,120.9558,120.6744,120.7535,5617.0
2022-02-15 12:05:00,137.3,137.41,137.18,137.19,4381.0,120.7447,120.8415,120.6392,120.648,4381.0
2022-02-15 12:10:00,137.25,137.25,136.97,137.14,7620.0,120.7008,120.7008,120.4545,120.604,7620.0
2022-02-15 12:15:00,137.2,137.44,137.15,137.4,30693.0,120.6568,120.8679,120.6128,120.8327,30693.0
2022-02-15 12:20:00,137.39,137.48,137.36,137.46,3058.0,120.8239,120.903,120.7975,120.8854,3058.0
2022-02-15 12:25:00,137.46,137.53,137.36,137.38,5281.0,120.8854,120.947,120.7975,120.8151,5281.0
2022-02-15 12:30:00,137.38,137.39,136.97,137.07,9371.0,120.8151,120.8239,120.4545,120.5425,9371.0
2022-02-15 12:35:00,137.14,137.16,137.04,137.05,2519.0,120.604,120.6216,120.5161,120.5249,2519.0
2022-02-15 12:40:00,137.08,137.14,136.94,137.08,5540.0,120.5513,120.604,120.4281,120.5513,5540.0
2022-02-15 12:45:00,137.05,137.12,136.91,136.95,3769.0,120.5249,120.5864,120.4018,120.4369,3769.0
2022-02-15 12:50:00,136.98,137.09,136.91,136.91,5233.0,120.4633,120.5601,120.4018,120.4018,5233.0
2022-02-15 12:55:00,136.92,137.13,136.91,136.94,3327.0,120.4106,120.5952,120.4018,120.4281,3327.0
2022-02-15 13:00:00,136.97,137.39,136.97,137.39,15568.0,120.4545,120.8239,120.4545,120.8239,15568.0
2022-02-15 13:05:00,137.41,137.57,137.38,137.53,5868.0,120.8415,120.9822,120.8151,120.947,5868.0
2022-02-15 13:10:00,137.49,137.58,137.45,137.56,2851.0,120.9118,120.991,120.8766,120.9734,2851.0
2022-02-15 13:15:00,137.58,137.58,137.42,137.46,5588.0,120.991,120.991,120.8503,120.8854,5588.0
2022-02-15 13:20:00,137.5,137.6,137.49,137.54,4104.0,120.9206,121.0086,120.9118,120.9558,4104.0
2022-02-15 13:25:00,137.58,137.6,137.53,137.57,9006.0,120.991,121.0086,120.947,120.9822,9006.0
2022-02-15 13:30:00,137.6,137.63,137.42,137.42,3187.0,121.0086,121.0349,120.8503,120.8503,3187.0
2022-02-15 13:35:00,137.45,137.53,137.45,137.53,2481.0,120.8766,120.947,120.8766,120.947,2481.0
2022-02-15 13:40:00,137.55,137.63,137.43,137.44,13009.0,120.9646,121.0349,120.8591,120.8679,13009.0
2022-02-15 13:45:00,137.49,137.58,137.39,137.54,20049.0,120.9118,120.991,120.8239,120.9558,20049.0
2022-02-15 13:50:00,137.49,137.51,137.35,137.4,33783.0,120.9118,120.9294,120.7887,120.8327,33783.0
2022-02-15 13:55:00,137.4,137.45,137.25,137.38,10198.0,120.8327,120.8766,120.7008,120.8151,10198.0
2022-02-15 14:00:00,137.34,137.36,137.24,137.25,5517.0,120.7799,120.7975,120.692,120.7008,5517.0
2022-02-15 14:05:00,137.23,137.26,137.09,137.16,4498.0,120.6832,120.7096,120.5601,120.6216,4498.0
2022-02-15 14:10:00,137.13,137.16,136.91,137.05,10734.0,120.5952,120.6216,120.4018,120.5249,10734.0
2022-02-15 14:15:00,137.01,137.07,136.94,136.99,4984.0,120.4897,120.5425,120.4281,120.4721,4984.0
2022-02-15 14:20:00,136.94,137.21,136.94,137.13,7254.0,120.4281,120.6656,120.4281,120.5952,7254.0
2022-02-15 14:25:00,137.06,137.07,136.91,137.05,7919.0,120.5337,120.5425,120.4018,120.5249,7919.0
2022-02-15 14:30:00,137.08,137.1,136.94,137.01,3729.0,120.5513,120.5688,120.4281,120.4897,3729.0
2022-02-15 14:35:00,137.03,137.05,136.84,136.87,2538.0,120.5073,120.5249,120.3402,120.3666,2538.0
2022-02-15 14:40:00,136.79,136.86,136.65,136.81,3989.0,120.2962,120.3578,120.1731,120.3138,3989.0
2022-02-15 14:45:00,136.84,136.86,136.52,136.61,5768.0,120.3402,120.3578,120.0588,120.1379,5768.0
2022-02-15 14:50:00,136.59,136.69,136.56,136.62,4565.0,120.1203,120.2083,120.094,120.1467,4565.0
2022-02-15 14:55:00,136.63,136.8,136.63,136.66,6575.0,120.1555,120.305,120.1555,120.1819,6575.0
2022-02-15 15:00:00,136.66,136.75,136.6,136.73,7710.0,120.1819,120.2611,120.1291,120.2435,7710.0
2022-02-15 15:05:00,136.74,136.75,136.48,136.54,10293.0,120.2523,120.2611,120.0236,120.0764,10293.0
2022-02-15 15:10:00,136.53,136.53,136.36,136.45,4999.0,120.0676,120.0676,119.9181,119.9972,4999.0
2022-02-15 15:15:00,136.41,136.6,136.41,136.6,4904.0,119.962,120.1291,119.962,120.1291,4904.0
2022-02-15 15:20:00,136.62,136.62,136.35,136.36,4680.0,120.1467,120.1467,119.9093,119.9181,4680.0
2022-02-15 15:25:00,136.39,136.55,136.35,136.47,6839.0,119.9445,120.0852,119.9093,120.0148,6839.0
2022-02-15 15:30:00,136.44,136.44,136.25,136.29,12163.0,119.9884,119.9884,119.8213,119.8565,12163.0
2022-02-15 15:35:00,136.33,136.43,136.07,136.07,8819.0,119.8917,119.9796,119.663,119.663,8819.0
2022-02-15 15:40:00,136.11,136.32,136.03,136.3,12767.0,119.6982,119.8829,119.6279,119.8653,12767.0
2022-02-15 15:45:00,136.24,136.78,136.11,136.78,39241.0,119.8125,120.2874,119.6982,120.2874,39241.0
2022-02-15 15:50:00,136.86,137.09,136.61,136.61,54437.0,120.3578,120.5601,120.1379,120.1379,54437.0
2022-02-15 15:55:00,136.59,136.73,136.43,136.53,58239.0,120.1203,120.2435,119.9796,120.0676,58239.0
2022-02-16 09:30:00,136.18,136.56,135.79,135.89,17248.0,119.7598,120.094,119.4168,119.5047,17248.0
2022-02-16 09:35:00,135.66,135.81,135.38,135.61,3707.0,119.3025,119.4344,119.0562,119.2585,3707.0
2022-02-16 09:40:00,135.56,135.61,135.15,135.43,7590.0,119.2145,119.2585,118.854,119.1002,7590.0
2022-02-16 09:45:00,135.38,135.61,135.04,135.09,4676.0,119.0562,119.2585,118.7572,118.8012,4676.0
2022-02-16 09:50:00,135.18,135.27,134.85,135.06,12344.0,118.8804,118.9595,118.5901,118.7748,12344.0
2022-02-16 09:55:00,134.89,135.17,134.88,134.91,5042.0,118.6253,118.8716,118.6165,118.6429,5042.0
2022-02-16 10:00:00,134.9,134.99,134.75,134.78,6339.0,118.6341,118.7133,118.5022,118.5286,6339.0
2022-02-16 10:05:00,134.78,134.85,134.49,134.69,6271.0,118.5286,118.5901,118.2736,118.4494,6271.0
2022-02-16 10:10:00,134.74,134.82,134.55,134.64,10614.0,118.4934,118.5638,118.3263,118.4055,10614.0
2022-02-16 10:15:00,134.65,134.65,134.29,134.33,11039.0,118.4143,118.4143,118.0977,118.1328,11039.0
2022-02-16 10:20:00,134.31,134.63,134.2,134.5,9269.0,118.1153,118.3967,118.0185,118.2824,9269.0
2022-02-16 10:25:00,134.5,134.5,134.28,134.45,8865.0,118.2824,118.2824,118.0889,118.2384,8865.0
2022-02-16 10:30:00,134.5,134.5,134.19,134.25,10545.0,118.2824,118.2824,118.0097,118.0625,10545.0
2022-02-16 10:35:00,134.23,134.27,134.06,134.23,8094.0,118.0449,118.0801,117.8954,118.0449,8094.0
2022-02-16 10:40:00,134.32,134.4,134.22,134.38,7209.0,118.1241,118.1944,118.0361,118.1768,7209.0
2022-02-16 10:45:00,134.4,134.4,134.33,134.35,3142.0,118.1944,118.1944,118.1328,118.1504,3142.0
2022-02-16 10:50:00,134.4,134.69,134.4,134.63,15901.0,118.1944,118.4494,118.1944,118.3967,15901.0
2022-02-16 10:55:00,134.64,134.73,134.46,134.54,90854.0,118.4055,118.4846,118.2472,118.3175,90854.0
2022-02-16 11:00:00,134.53,134.81,134.5,134.63,4390.0,118.3087,118.555,118.2824,118.3967,4390.0
2022-02-16 11:05:00,134.64,134.66,134.5,134.5,26760.0,118.4055,118.4231,118.2824,118.2824,26760.0
2022-02-16 11:10:00,134.5,134.61,134.42,134.61,11341.0,118.2824,118.3791,118.212,118.3791,11341.0
2022-02-16 11:15:00,134.6,134.63,134.39,134.49,8944.0,118.3703,118.3967,118.1856,118.2736,8944.0
2022-02-16 11:20:00,134.46,134.46,134.32,134.44,5433.0,118.2472,118.2472,118.1241,118.2296,5433.0
2022-02-16 11:25:00,134.45,134.5,134.43,134.45,16332.0,118.2384,118.2824,118.2208,118.2384,16332.0
2022-02-16 11:30:00,134.43,134.47,134.27,134.32,7064.0,118.2208,118.256,118.0801,118.1241,7064.0
2022-02-16 11:35:00,134.32,134.43,134.28,134.32,20521.0,118.1241,118.2208,118.0889,118.1241,20521.0
2022-02-16 11:40:00,134.33,134.38,134.21,134.29,10771.0,118.1328,118.1768,118.0273,118.0977,10771.0
2022-02-16 11:45:00,134.31,134.46,134.29,134.4,7809.0,118.1153,118.2472,118.0977,118.1944,7809.0
2022-02-16 11:50:00,134.42,134.46,134.37,134.4,14414.0,118.212,118.2472,118.168,118.1944,14414.0
2022-02-16 11:55:00,134.38,134.44,134.34,134.4,5870.0,118.1768,118.2296,118.1416,118.1944,5870.0
2022-02-16 12:00:00,134.44,134.57,134.39,134.55,66857.0,118.2296,118.3439,118.1856,118.3263,66857.0
2022-02-16 12:05:00,134.53,134.57,134.5,134.55,28089.0,118.3087,118.3439,118.2824,118.3263,28089.0
2022-02-16 12:10:00,134.55,134.57,134.39,134.39,4536.0,118.3263,118.3439,118.1856,118.1856,4536.0
2022-02-16 12:15:00,134.44,134.44,134.22,134.31,5665.0,118.2296,118.2296,118.0361,118.1153,5665.0
2022-02-16 12:20:00,134.33,134.41,134.28,134.41,11385.0,118.1328,118.2032,118.0889,118.2032,11385.0
2022-02-16 12:25:00,134.37,134.57,134.35,134.5,7769.0,118.168,118.3439,118.1504,118.2824,7769.0
2022-02-16 12:30:00,134.47,134.5,134.31,134.31,2360.0,118.256,118.2824,118.1153,118.1153,2360.0
2022-02-16 12:35:00,134.28,134.34,134.22,134.27,2374.0,118.0889,118.1416,118.0361,118.0801,2374.0
2022-02-16 12:40:00,134.28,134.43,134.26,134.4,9638.0,118.0889,118.2208,118.0713,118.1944,9638.0
2022-02-16 12:45:00,134.36,134.47,134.29,134.47,9116.0,118.1592,118.256,118.0977,118.256,9116.0
2022-02-16 12:50:00,134.52,134.55,134.4,134.46,5973.0,118.2999,118.3263,118.1944,118.2472,5973.0
2022-02-16 12:55:00,134.45,134.5,134.37,134.43,10959.0,118.2384,118.2824,118.168,118.2208,10959.0
2022-02-16 13:00:00,134.45,134.45,134.3,134.33,7374.0,118.2384,118.2384,118.1065,118.1328,7374.0
2022-02-16 13:05:00,134.32,134.49,134.32,134.45,12492.0,118.1241,118.2736,118.1241,118.2384,12492.0
2022-02-16 13:10:00,134.45,134.52,134.4,134.51,10739.0,118.2384,118.2999,118.1944,118.2911,10739.0
2022-02-16 13:15:00,134.5,134.53,134.33,134.51,34381.0,118.2824,118.3087,118.1328,118.2911,34381.0
2022-02-16 13:20:00,134.49,134.57,134.3,134.34,32925.0,118.2736,118.3439,118.1065,118.1416,32925.0
2022-02-16 13:25:00,134.36,134.49,134.28,134.47,5407.0,118.1592,118.2736,118.0889,118.256,5407.0
2022-02-16 13:30:00,134.48,134.54,134.35,134.35,3884.0,118.2648,118.3175,118.1504,118.1504,3884.0
2022-02-16 13:35:00,134.33,134.37,134.22,134.22,4346.0,118.1328,118.168,118.0361,118.0361,4346.0
2022-02-16 13:40:00,134.18,134.18,133.98,134.1,10029.0,118.0009,118.0009,117.8251,117.9306,10029.0
2022-02-16 13:45:00,134.11,134.16,134.02,134.03,4221.0,117.9394,117.9833,117.8602,117.869,4221.0
2022-02-16 13:50:00,134.06,134.1,134.02,134.03,2326.0,117.8954,117.9306,117.8602,117.869,2326.0
2022-02-16 13:55:00,134.02,134.22,133.97,134.22,6012.0,117.8602,118.0361,117.8163,118.0361,6012.0
2022-02-16 14:00:00,134.34,134.64,134.21,134.43,22042.0,118.1416,118.4055,118.0273,118.2208,22042.0
2022-02-16 14:05:00,134.4,134.5,134.29,134.41,27045.0,118.1944,118.2824,118.0977,118.2032,27045.0
2022-02-16 14:10:00,134.36,134.51,134.09,134.4,33018.0,118.1592,118.2911,117.9218,118.1944,33018.0
2022-02-16 14:15:00,134.4,134.64,134.34,134.47,79708.0,118.1944,118.4055,118.1416,118.256,79708.0
2022-02-16 14:20:00,134.49,135.03,134.49,134.89,90397.0,118.2736,118.7484,118.2736,118.6253,90397.0
2022-02-16 14:25:00,134.88,134.98,134.7,134.75,35525.0,118.6165,118.7045,118.4582,118.5022,35525.0
2022-02-16 14:30:00,134.81,134.88,134.53,134.57,79658.0,118.555,118.6165,118.3087,118.3439,79658.0
2022-02-16 14:35:00,134.6,134.6,134.27,134.52,32134.0,118.3703,118.3703,118.0801,118.2999,32134.0
2022-02-16 14:40:00,134.52,134.65,134.34,134.44,41335.0,118.2999,118.4143,118.1416,118.2296,41335.0
2022-02-16 14:45:00,134.48,134.57,134.34,134.47,36447.0,118.2648,118.3439,118.1416,118.256,36447.0
2022-02-16 14:50:00,134.5,134.6,134.25,134.32,37213.0,118.2824,118.3703,118.0625,118.1241,37213.0
2022-02-16 14:55:00,134.33,134.7,134.26,134.7,80296.0,118.1328,118.4582,118.0713,118.4582,80296.0
2022-02-16 15:00:00,134.69,134.75,134.55,134.73,47295.0,118.4494,118.5022,118.3263,118.4846,47295.0
2022-02-16 15:05:00,134.74,134.98,134.39,134.98,70855.0,118.4934,118.7045,118.1856,118.7045,70855.0
2022-02-16 15:10:00,134.95,134.98,134.54,134.7,24653.0,118.6781,118.7045,118.3175,118.4582,24653.0
2022-02-16 15:15:00,134.73,134.75,134.64,134.74,35605.0,118.4846,118.5022,118.4055,118.4934,35605.0
2022-02-16 15:20:00,134.72,134.77,134.66,134.72,35648.0,118.4758,118.5198,118.4231,118.4758,35648.0
2022-02-16 15:25:00,134.72,134.77,134.68,134.75,37366.0,118.4758,118.5198,118.4406,118.5022,37366.0
2022-02-16 15:30:00,134.74,134.83,134.62,134.72,40805.0,118.4934,118.5726,118.3879,118.4758,40805.0
2022-02-16 15:35:00,134.71,134.79,134.66,134.69,44737.0,118.467,118.5374,118.4231,118.4494,44737.0
2022-02-16 15:40:00,134.69,134.75,134.55,134.75,47792.0,118.4494,118.5022,118.3263,118.5022,47792.0
2022-02-16 15:45:00,134.75,134.99,134.61,134.96,78936.0,118.5022,118.7133,118.3791,118.6869,78936.0
2022-02-16 15:50:00,134.99,135.09,134.66,134.67,92389.0,118.7133,118.8012,118.4231,118.4319,92389.0
2022-02-16 15:55:00,134.67,134.75,134.54,134.6,183468.0,118.4319,118.5022,118.3175,118.3703,183468.0
2022-02-17 09:30:00,134.66,136.17,134.61,136.17,59653.0,118.4231,119.751,118.3791,119.751,59653.0
2022-02-17 09:35:00,136.05,136.51,135.63,135.68,56167.0,119.6455,120.05,119.2761,119.3201,56167.0
2022-02-17 09:40:00,135.81,135.93,135.28,135.32,13521.0,119.4344,119.5399,118.9683,119.0035,13521.0
2022-02-17 09:45:00,135.27,135.81,135.27,135.7,14609.0,118.9595,119.4344,118.9595,119.3377,14609.0
2022-02-17 09:50:00,135.7,135.95,135.48,135.53,14929.0,119.3377,119.5575,119.1442,119.1882,14929.0
2022-02-17 09:55:00,135.5,136.63,135.5,136.38,104961.0,119.1618,120.1555,119.1618,119.9357,104961.0
2022-02-17 10:00:00,136.31,136.61,136.24,136.42,86696.0,119.8741,120.1379,119.8125,119.9708,86696.0
2022-02-17 10:05:00,136.4,137.67,136.4,137.67,52657.0,119.9533,121.0701,119.9533,121.0701,52657.0
2022-02-17 10:10:00,137.66,138.92,137.56,138.88,66012.0,121.0613,122.1694,120.9734,122.1342,66012.0
2022-02-17 10:15:00,138.85,139.09,138.69,138.91,81036.0,122.1078,122.3189,121.9671,122.1606,81036.0
2022-02-17 10:20:00,138.9,139.06,138.7,138.71,37208.0,122.1518,122.2925,121.9759,121.9847,37208.0
2022-02-17 10:25:00,138.63,138.86,138.4,138.44,10376.0,121.9144,122.1166,121.7121,121.7473,10376.0
2022-02-17 10:30:00,138.4,138.67,138.12,138.2,46083.0,121.7121,121.9495,121.4659,121.5362,46083.0
2022-02-17 10:35:00,138.21,138.38,137.96,138.38,28579.0,121.545,121.6945,121.3252,121.6945,28579.0
2022-02-17 10:40:00,138.48,138.83,138.29,138.37,48232.0,121.7825,122.0903,121.6154,121.6857,48232.0
2022-02-17 10:45:00,138.33,138.45,138.08,138.15,18598.0,121.6505,121.7561,121.4307,121.4922,18598.0
2022-02-17 10:50:00,138.18,138.29,137.97,138.12,18169.0,121.5186,121.6154,121.3339,121.4659,18169.0
2022-02-17 10:55:00,138.08,138.21,137.94,138.02,118888.0,121.4307,121.545,121.3076,121.3779,118888.0
2022-02-17 11:00:00,138.02,138.13,137.88,137.99,23258.0,121.3779,121.4747,121.2548,121.3515,23258.0
2022-02-17 11:05:00,138.03,138.03,137.51,137.58,21752.0,121.3867,121.3867,120.9294,120.991,21752.0
2022-02-17 11:10:00,137.52,137.8,137.47,137.54,25705.0,120.9382,121.1844,120.8942,120.9558,25705.0
2022-02-17 11:15:00,137.5,137.67,137.24,137.27,11336.0,120.9206,121.0701,120.692,120.7184,11336.0
2022-02-17 11:20:00,137.3,137.49,137.27,137.39,15768.0,120.7447,120.9118,120.7184,120.8239,15768.0
2022-02-17 11:25:00,137.36,137.57,137.19,137.48,28734.0,120.7975,120.9822,120.648,120.903,28734.0
2022-02-17 11:30:00,137.45,137.61,137.42,137.61,14523.0,120.8766,121.0174,120.8503,121.0174,14523.0
2022-02-17 11:35:00,137.57,137.8,137.54,137.69,14209.0,120.9822,121.1844,120.9558,121.0877,14209.0
2022-02-17 11:40:00,137.72,137.92,137.7,137.85,7264.0,121.1141,121.29,121.0965,121.2284,7264.0
2022-02-17 11:45:00,137.85,138.46,137.85,138.46,12703.0,121.2284,121.7649,121.2284,121.7649,12703.0
2022-02-17 11:50:00,138.41,138.91,138.32,138.78,12604.0,121.7209,122.1606,121.6417,122.0463,12604.0
2022-02-17 11:55:00,138.87,138.9,138.77,138.85,22322.0,122.1254,122.1518,122.0375,122.1078,22322.0
2022-02-17 12:00:00,138.9,138.9,138.58,138.69,12035.0,122.1518,122.1518,121.8704,121.9671,12035.0
2022-02-17 12:05:00,138.72,138.78,138.53,138.67,15587.0,121.9935,122.0463,121.8264,121.9495,15587.0
2022-02-17 12:10:00,138.66,138.69,138.31,138.31,38076.0,121.9407,121.9671,121.633,121.633,38076.0
2022-02-17 12:15:00,138.31,138.5,138.25,138.49,13562.0,121.633,121.8,121.5802,121.7912,13562.0
2022-02-17 12:20:00,138.59,138.77,138.36,138.77,21157.0,121.8792,122.0375,121.6769,122.0375,21157.0
2022-02-17 12:25:00,138.8,138.83,138.49,138.53,18920.0,122.0639,122.0903,121.7912,121.8264,18920.0
2022-02-17 12:30:00,138.58,138.88,138.49,138.78,13775.0,121.8704,122.1342,121.7912,122.0463,13775.0
2022-02-17 12:35:00,138.75,138.83,138.6,138.62,17461.0,122.0199,122.0903,121.888,121.9056,17461.0
2022-02-17 12:40:00,138.6,138.95,138.6,138.79,59069.0,121.888,122.1958,121.888,122.0551,59069.0
2022-02-17 12:45:00,138.79,139.0,138.72,138.72,73149.0,122.0551,122.2398,121.9935,121.9935,73149.0
2022-02-17 12:50:00,138.71,139.0,138.67,139.0,8615.0,121.9847,122.2398,121.9495,122.2398,8615.0
2022-02-17 12:55:00,139.01,139.1,138.59,138.59,50557.0,122.2485,122.3277,121.8792,121.8792,50557.0
2022-02-17 13:00:00,138.63,138.63,138.13,138.39,10611.0,121.9144,121.9144,121.4747,121.7033,10611.0
2022-02-17 13:05:00,138.4,138.49,138.31,138.41,9778.0,121.7121,121.7912,121.633,121.7209,9778.0
2022-02-17 13:10:00,138.42,138.52,138.07,138.2,12851.0,121.7297,121.8176,121.4219,121.5362,12851.0
2022-02-17 13:15:00,138.21,138.27,138.19,138.25,6439.0,121.545,121.5978,121.5274,121.5802,6439.0
2022-02-17 13:20:00,138.29,138.48,138.28,138.42,7726.0,121.6154,121.7825,121.6066,121.7297,7726.0
2022-02-17 13:25:00,138.45,138.65,138.45,138.61,9199.0,121.7561,121.932,121.7561,121.8968,9199.0
2022-02-17 13:30:00,138.58,138.88,138.56,138.8,9800.0,121.8704,122.1342,121.8528,122.0639,9800.0
2022-02-17 13:35:00,138.78,138.81,138.67,138.67,9763.0,122.0463,122.0727,121.9495,121.9495,9763.0
2022-02-17 13:40:00,138.66,138.7,138.56,138.63,15093.0,121.9407,121.9759,121.8528,121.9144,15093.0
2022-02-17 13:45:00,138.64,138.67,138.33,138.4,22608.0,121.9232,121.9495,121.6505,121.7121,22608.0
2022-02-17 13:50:00,138.39,138.51,138.3,138.36,8358.0,121.7033,121.8088,121.6242,121.6769,8358.0
2022-02-17 13:55:00,138.36,138.42,138.09,138.17,11954.0,121.6769,121.7297,121.4395,121.5098,11954.0
2022-02-17 14:00:00,138.12,138.32,138.06,138.32,17384.0,121.4659,121.6417,121.4131,121.6417,17384.0
2022-02-17 14:05:00,138.31,138.38,138.3,138.31,83888.0,121.633,121.6945,121.6242,121.633,83888.0
2022-02-17 14:10:00,138.31,138.44,138.26,138.42,8128.0,121.633,121.7473,121.589,121.7297,8128.0
2022-02-17 14:15:00,138.44,138.65,138.43,138.59,7709.0,121.7473,121.932,121.7385,121.8792,7709.0
2022-02-17 14:20:00,138.58,138.59,138.29,138.29,43149.0,121.8704,121.8792,121.6154,121.6154,43149.0
2022-02-17 14:25:00,138.27,138.37,138.17,138.24,8442.0,121.5978,121.6857,121.5098,121.5714,8442.0
2022-02-17 14:30:00,138.24,138.43,138.2,138.25,16758.0,121.5714,121.7385,121.5362,121.5802,16758.0
2022-02-17 14:35:00,138.26,138.38,138.17,138.38,17602.0,121.589,121.6945,121.5098,121.6945,17602.0
2022-02-17 14:40:00,138.39,138.56,138.34,138.53,18979.0,121.7033,121.8528,121.6593,121.8264,18979.0
2022-02-17 14:45:00,138.54,138.67,138.5,138.65,18037.0,121.8352,121.9495,121.8,121.932,18037.0
2022-02-17 14:50:00,138.63,138.64,138.41,138.54,13395.0,121.9144,121.9232,121.7209,121.8352,13395.0
2022-02-17 14:55:00,138.57,138.97,138.55,138.93,29922.0,121.8616,122.2134,121.844,122.1782,29922.0
2022-02-17 15:00:00,138.92,138.96,138.83,138.87,24135.0,122.1694,122.2046,122.0903,122.1254,24135.0
2022-02-17 15:05:00,138.88,139.04,138.67,138.71,29999.0,122.1342,122.2749,121.9495,121.9847,29999.0
2022-02-17 15:10:00,138.71,138.74,138.42,138.58,21567.0,121.9847,122.0111,121.7297,121.8704,21567.0
2022-02-17 15:15:00,138.62,138.8,138.59,138.75,23546.0,121.9056,122.0639,121.8792,122.0199,23546.0
2022-02-17 15:20:00,138.76,139.0,138.62,138.69,23341.0,122.0287,122.2398,121.9056,121.9671,23341.0
2022-02-17 15:25:00,138.69,138.9,138.61,138.68,62598.0,121.9671,122.1518,121.8968,121.9583,62598.0
2022-02-17 15:30:00,138.68,138.77,138.33,138.52,28144.0,121.9583,122.0375,121.6505,121.8176,28144.0
2022-02-17 15:35:00,138.55,138.71,138.46,138.66,27840.0,121.844,121.9847,121.7649,121.9407,27840.0
2022-02-17 15:40:00,138.63,138.64,138.27,138.35,81597.0,121.9144,121.9232,121.5978,121.6681,81597.0
2022-02-17 15:45:00,138.36,138.55,138.35,138.4,60319.0,121.6769,121.844,121.6681,121.7121,60319.0
2022-02-17 15:50:00,138.41,138.54,137.95,138.11,135883.0,121.7209,121.8352,121.3164,121.4571,135883.0
2022-02-17 15:55:00,138.08,138.34,137.73,137.78,154740.0,121.4307,121.6593,121.1229,121.1669,154740.0
2022-02-18 09:30:00,135.59,135.59,131.12,132.6,116823.0,119.2409,119.2409,115.3099,116.6114,116823.0
2022-02-18 09:35:00,133.0,133.44,132.27,132.47,35937.0,116.9632,117.3502,116.3212,116.4971,35937.0
2022-02-18 09:40:00,132.46,133.26,132.38,132.57,33331.0,116.4883,117.1919,116.418,116.5851,33331.0
2022-02-18 09:45:00,132.64,133.27,132.58,133.12,20305.0,116.6466,117.2007,116.5939,117.0687,20305.0
2022-02-18 09:50:00,133.17,133.17,132.88,133.01,52931.0,117.1127,117.1127,116.8577,116.972,52931.0
2022-02-18 09:55:00,133.01,133.74,132.98,133.69,56141.0,116.972,117.614,116.9456,117.57,56141.0
2022-02-18 10:00:00,133.65,134.77,133.22,133.74,65455.0,117.5348,118.5198,117.1567,117.614,65455.0
2022-02-18 10:05:00,133.88,134.02,133.69,133.7,16088.0,117.7371,117.8602,117.57,117.5788,16088.0
2022-02-18 10:10:00,133.75,133.99,133.33,133.73,17418.0,117.6228,117.8338,117.2534,117.6052,17418.0
2022-02-18 10:15:00,133.79,134.24,133.41,133.62,16395.0,117.658,118.0537,117.3238,117.5085,16395.0
2022-02-18 10:20:00,133.57,134.12,133.57,133.97,20116.0,117.4645,117.9482,117.4645,117.8163,20116.0
2022-02-18 10:25:00,133.99,134.9,133.99,134.54,13789.0,117.8338,118.6341,117.8338,118.3175,13789.0
2022-02-18 10:30:00,134.69,134.93,134.47,134.93,17304.0,118.4494,118.6605,118.256,118.6605,17304.0
2022-02-18 10:35:00,134.87,135.0,134.38,134.53,22516.0,118.6077,118.7221,118.1768,118.3087,22516.0
2022-02-18 10:40:00,134.59,134.76,134.43,134.65,15546.0,118.3615,118.511,118.2208,118.4143,15546.0
2022-02-18 10:45:00,134.85,135.76,134.79,135.35,14248.0,118.5901,119.3904,118.5374,119.0299,14248.0
2022-02-18 10:50:00,135.33,135.66,135.11,135.3,11246.0,119.0123,119.3025,118.8188,118.9859,11246.0
2022-02-18 10:55:00,135.19,135.58,135.07,135.38,12724.0,118.8892,119.2321,118.7836,119.0562,12724.0
2022-02-18 11:00:00,135.32,135.6,134.97,135.01,15972.0,119.0035,119.2497,118.6957,118.7309,15972.0
2022-02-18 11:05:00,134.98,135.34,134.85,134.85,14488.0,118.7045,119.0211,118.5901,118.5901,14488.0
2022-02-18 11:10:00,134.8,135.13,134.68,135.07,15134.0,118.5462,118.8364,118.4406,118.7836,15134.0
2022-02-18 11:15:00,135.08,135.59,135.08,135.56,12073.0,118.7924,119.2409,118.7924,119.2145,12073.0
2022-02-18 11:20:00,135.56,135.87,135.43,135.72,13853.0,119.2145,119.4872,119.1002,119.3552,13853.0
2022-02-18 11:25:00,135.72,136.16,135.69,135.8,29298.0,119.3552,119.7422,119.3289,119.4256,29298.0
2022-02-18 11:30:00,135.8,136.02,135.44,135.55,14343.0,119.4256,119.6191,119.109,119.2057,14343.0
2022-02-18 11:35:00,135.52,135.93,135.3,135.84,14657.0,119.1794,119.5399,118.9859,119.4608,14657.0
2022-02-18 11:40:00,135.78,135.96,135.7,135.7,9609.0,119.408,119.5663,119.3377,119.3377,9609.0
2022-02-18 11:45:00,135.7,135.86,135.39,135.49,12623.0,119.3377,119.4784,119.065,119.153,12623.0
2022-02-18 11:50:00,135.53,135.62,135.23,135.46,6963.0,119.1882,119.2673,118.9243,119.1266,6963.0
2022-02-18 11:55:00,135.42,135.53,135.34,135.47,11978.0,119.0914,119.1882,119.0211,119.1354,11978.0
2022-02-18 12:00:00,135.47,135.52,135.11,135.19,15064.0,119.1354,119.1794,118.8188,118.8892,15064.0
2022-02-18 12:05:00,135.23,135.37,135.16,135.23,13407.0,118.9243,119.0474,118.8628,118.9243,13407.0
2022-02-18 12:10:00,135.21,135.72,135.16,135.63,11597.0,118.9067,119.3552,118.8628,119.2761,11597.0
2022-02-18 12:15:00,135.68,135.77,135.54,135.62,14725.0,119.3201,119.3992,119.197,119.2673,14725.0
2022-02-18 12:20:00,135.63,135.64,134.8,134.8,9301.0,119.2761,119.2849,118.5462,118.5462,9301.0
2022-02-18 12:25:00,134.75,134.97,134.61,134.94,14209.0,118.5022,118.6957,118.3791,118.6693,14209.0
2022-02-18 12:30:00,134.97,134.98,134.6,134.72,10304.0,118.6957,118.7045,118.3703,118.4758,10304.0
2022-02-18 12:35:00,134.78,134.78,134.46,134.59,7217.0,118.5286,118.5286,118.2472,118.3615,7217.0
2022-02-18 12:40:00,134.59,134.79,134.58,134.69,5801.0,118.3615,118.5374,118.3527,118.4494,5801.0
2022-02-18 12:45:00,134.62,134.63,134.44,134.5,17899.0,118.3879,118.3967,118.2296,118.2824,17899.0
2022-02-18 12:50:00,134.5,134.59,134.44,134.53,23670.0,118.2824,118.3615,118.2296,118.3087,23670.0
2022-02-18 12:55:00,134.51,134.73,134.29,134.31,39415.0,118.2911,118.4846,118.0977,118.1153,39415.0
2022-02-18 13:00:00,134.29,134.44,134.13,134.31,6500.0,118.0977,118.2296,117.957,118.1153,6500.0
2022-02-18 13:05:00,134.35,134.61,134.34,134.37,14109.0,118.1504,118.3791,118.1416,118.168,14109.0
2022-02-18 13:10:00,134.4,134.47,134.33,134.34,5066.0,118.1944,118.256,118.1328,118.1416,5066.0
2022-02-18 13:15:00,134.36,134.5,134.32,134.44,11233.0,118.1592,118.2824,118.1241,118.2296,11233.0
2022-02-18 13:20:00,134.44,134.5,134.23,134.24,44033.0,118.2296,118.2824,118.0449,118.0537,44033.0
2022-02-18 13:25:00,134.2,134.2,133.69,133.84,10810.0,118.0185,118.0185,117.57,117.7019,10810.0
2022-02-18 13:30:00,133.84,133.96,133.68,133.71,10004.0,117.7019,117.8075,117.5612,117.5876,10004.0
2022-02-18 13:35:00,133.74,133.92,133.57,133.92,28693.0,117.614,117.7723,117.4645,117.7723,28693.0
2022-02-18 13:40:00,133.89,133.99,133.55,133.55,9177.0,117.7459,117.8338,117.4469,117.4469,9177.0
2022-02-18 13:45:00,133.57,133.81,133.55,133.78,14638.0,117.4645,117.6755,117.4469,117.6492,14638.0
2022-02-18 13:50:00,133.75,133.94,133.66,133.9,11845.0,117.6228,117.7899,117.5436,117.7547,11845.0
2022-02-18 13:55:00,133.86,134.01,133.69,134.01,14596.0,117.7195,117.8514,117.57,117.8514,14596.0
2022-02-18 14:00:00,133.97,134.19,133.88,134.19,9065.0,117.8163,118.0097,117.7371,118.0097,9065.0
2022-02-18 14:05:00,134.23,134.26,133.81,133.81,10243.0,118.0449,118.0713,117.6755,117.6755,10243.0
2022-02-18 14:10:00,133.74,134.2,133.72,134.2,19613.0,117.614,118.0185,117.5964,118.0185,19613.0
2022-02-18 14:15:00,134.21,134.53,134.21,134.41,17989.0,118.0273,118.3087,118.0273,118.2032,17989.0
2022-02-18 14:20:00,134.48,134.53,134.38,134.46,21223.0,118.2648,118.3087,118.1768,118.2472,21223.0
2022-02-18 14:25:00,134.5,134.5,134.26,134.39,21264.0,118.2824,118.2824,118.0713,118.1856,21264.0
2022-02-18 14:30:00,134.42,134.45,133.99,133.99,22514.0,118.212,118.2384,117.8338,117.8338,22514.0
2022-02-18 14:35:00,133.98,134.03,133.68,133.74,12566.0,117.8251,117.869,117.5612,117.614,12566.0
2022-02-18 14:40:00,133.77,134.18,133.69,133.99,26161.0,117.6404,118.0009,117.57,117.8338,26161.0
2022-02-18 14:45:00,134.0,134.34,133.99,134.05,12304.0,117.8426,118.1416,117.8338,117.8866,12304.0
2022-02-18 14:50:00,134.01,134.47,133.99,134.47,13592.0,117.8514,118.256,117.8338,118.256,13592.0
2022-02-18 14:55:00,134.5,134.72,134.45,134.69,13361.0,118.2824,118.4758,118.2384,118.4494,13361.0
2022-02-18 15:00:00,134.8,135.08,134.77,134.87,10481.0,118.5462,118.7924,118.5198,118.6077,10481.0
2022-02-18 15:05:00,134.87,134.97,134.58,134.84,26698.0,118.6077,118.6957,118.3527,118.5814,26698.0
2022-02-18 15:10:00,134.84,135.05,134.7,134.81,14271.0,118.5814,118.766,118.4582,118.555,14271.0
2022-02-18 15:15:00,134.82,135.16,134.69,134.91,30973.0,118.5638,118.8628,118.4494,118.6429,30973.0
2022-02-18 15:20:00,134.98,135.19,134.9,135.18,11459.0,118.7045,118.8892,118.6341,118.8804,11459.0
2022-02-18 15:25:00,135.17,135.31,135.08,135.15,31829.0,118.8716,118.9947,118.7924,118.854,31829.0
2022-02-18 15:30:00,135.1,135.12,134.64,134.64,47049.0,118.81,118.8276,118.4055,118.4055,47049.0
2022-02-18 15:35:00,134.66,135.02,134.66,135.02,59937.0,118.4231,118.7397,118.4231,118.7397,59937.0
2022-02-18 15:40:00,134.99,135.42,134.96,135.35,48850.0,118.7133,119.0914,118.6869,119.0299,48850.0
2022-02-18 15:45:00,135.35,135.48,135.03,135.44,44121.0,119.0299,119.1442,118.7484,119.109,44121.0
2022-02-18 15:50:00,135.41,135.54,135.14,135.4,101205.0,119.0826,119.197,118.8452,119.0738,101205.0
2022-02-18 15:55:00,135.39,135.57,135.15,135.25,188578.0,119.065,119.2233,118.854,118.9419,188578.0
2022-02-22 09:30:00,135.77,136.98,135.52,136.36,42701.0,119.3992,120.4633,119.1794,119.9181,42701.0
2022-02-22 09:35:00,136.46,136.93,136.21,136.91,18082.0,120.006,120.4193,119.7862,120.4018,18082.0
2022-02-22 09:40:00,136.8,137.12,136.23,136.45,15199.0,120.305,120.5864,119.8038,119.9972,15199.0
2022-02-22 09:45:00,136.39,137.71,136.39,137.71,17653.0,119.9445,121.1053,119.9445,121.1053,17653.0
2022-02-22 09:50:00,137.58,138.26,137.33,138.0,14196.0,120.991,121.589,120.7711,121.3603,14196.0
2022-02-22 09:55:00,138.1,138.19,137.74,137.82,9551.0,121.4483,121.5274,121.1317,121.202,9551.0
2022-02-22 10:00:00,137.9,138.24,137.71,137.71,23694.0,121.2724,121.5714,121.1053,121.1053,23694.0
2022-02-22 10:05:00,137.76,137.76,137.1,137.25,12050.0,121.1493,121.1493,120.5688,120.7008,12050.0
2022-02-22 10:10:00,137.25,137.29,136.88,137.12,10064.0,120.7008,120.7359,120.3754,120.5864,10064.0
2022-02-22 10:15:00,137.17,137.17,136.5,136.66,20310.0,120.6304,120.6304,120.0412,120.1819,20310.0
2022-02-22 10:20:00,136.66,136.86,136.5,136.53,20980.0,120.1819,120.3578,120.0412,120.0676,20980.0
2022-02-22 10:25:00,136.55,136.88,136.55,136.79,9398.0,120.0852,120.3754,120.0852,120.2962,9398.0
2022-02-22 10:30:00,136.8,136.9,136.5,136.68,16267.0,120.305,120.393,120.0412,120.1995,16267.0
2022-02-22 10:35:00,136.6,136.67,136.36,136.4,4893.0,120.1291,120.1907,119.9181,119.9533,4893.0
2022-02-22 10:40:00,136.38,136.59,136.28,136.31,6304.0,119.9357,120.1203,119.8477,119.8741,6304.0
2022-02-22 10:45:00,136.33,136.47,136.18,136.26,10346.0,119.8917,120.0148,119.7598,119.8301,10346.0
2022-02-22 10:50:00,136.26,136.35,135.67,135.72,18804.0,119.8301,119.9093,119.3113,119.3552,18804.0
2022-02-22 10:55:00,135.67,135.67,134.63,134.88,22566.0,119.3113,119.3113,118.3967,118.6165,22566.0
2022-02-22 11:00:00,134.83,135.29,134.6,135.24,6569.0,118.5726,118.9771,118.3703,118.9331,6569.0
2022-02-22 11:05:00,135.16,135.37,134.69,135.01,6298.0,118.8628,119.0474,118.4494,118.7309,6298.0
2022-02-22 11:10:00,135.0,135.14,134.77,134.93,12090.0,118.7221,118.8452,118.5198,118.6605,12090.0
2022-02-22 11:15:00,135.04,135.08,134.72,134.74,7128.0,118.7572,118.7924,118.4758,118.4934,7128.0
2022-02-22 11:20:00,134.71,134.84,134.53,134.78,9521.0,118.467,118.5814,118.3087,118.5286,9521.0
2022-02-22 11:25:00,134.79,134.98,134.45,134.6,40018.0,118.5374,118.7045,118.2384,118.3703,40018.0
2022-02-22 11:30:00,134.56,135.0,134.48,134.51,5464.0,118.3351,118.7221,118.2648,118.2911,5464.0
2022-02-22 11:35:00,134.44,134.46,134.2,134.46,6093.0,118.2296,118.2472,118.0185,118.2472,6093.0
2022-02-22 11:40:00,134.52,134.69,134.32,134.32,8089.0,118.2999,118.4494,118.1241,118.1241,8089.0
2022-02-22 11:45:00,134.36,134.68,134.36,134.68,7706.0,118.1592,118.4406,118.1592,118.4406,7706.0
2022-02-22 11:50:00,134.74,135.31,134.74,135.11,17783.0,118.4934,118.9947,118.4934,118.8188,17783.0
2022-02-22 11:55:00,135.01,135.47,135.01,135.47,13063.0,118.7309,119.1354,118.7309,119.1354,13063.0
2022-02-22 12:00:00,135.51,136.04,135.41,135.86,33349.0,119.1706,119.6367,119.0826,119.4784,33349.0
2022-02-22 12:05:00,135.82,135.9,135.71,135.73,12673.0,119.4432,119.5135,119.3465,119.364,12673.0
2022-02-22 12:10:00,135.74,136.22,135.74,136.08,22007.0,119.3728,119.795,119.3728,119.6718,22007.0
2022-02-22 12:15:00,135.97,136.06,135.78,135.96,14415.0,119.5751,119.6542,119.408,119.5663,14415.0
2022-02-22 12:20:00,135.89,136.03,135.75,135.84,8600.0,119.5047,119.6279,119.3816,119.4608,8600.0
2022-02-22 12:25:00,135.84,135.96,135.52,135.53,10331.0,119.4608,119.5663,119.1794,119.1882,10331.0
2022-02-22 12:30:00,135.49,135.54,135.3,135.35,7934.0,119.153,119.197,118.9859,119.0299,7934.0
2022-02-22 12:35:00,135.3,135.7,135.3,135.52,20593.0,118.9859,119.3377,118.9859,119.1794,20593.0
2022-02-22 12:40:00,135.52,135.64,135.41,135.45,10642.0,119.1794,119.2849,119.0826,119.1178,10642.0
2022-02-22 12:45:00,135.44,135.65,135.44,135.55,6372.0,119.109,119.2937,119.109,119.2057,6372.0
2022-02-22 12:50:00,135.62,135.91,135.61,135.83,8425.0,119.2673,119.5223,119.2585,119.452,8425.0
2022-02-22 12:55:00,135.77,135.78,135.6,135.74,6866.0,119.3992,119.408,119.2497,119.3728,6866.0
2022-02-22 13:00:00,135.72,135.79,135.43,135.45,9077.0,119.3552,119.4168,119.1002,119.1178,9077.0
2022-02-22 13:05:00,135.49,135.63,135.43,135.62,13282.0,119.153,119.2761,119.1002,119.2673,13282.0
2022-02-22 13:10:00,135.65,135.66,135.26,135.28,13832.0,119.2937,119.3025,118.9507,118.9683,13832.0
2022-02-22 13:15:00,135.24,135.35,134.92,134.92,23201.0,118.9331,119.0299,118.6517,118.6517,23201.0
2022-02-22 13:20:00,134.88,135.08,134.8,134.99,10292.0,118.6165,118.7924,118.5462,118.7133,10292.0
2022-02-22 13:25:00,135.0,135.03,134.69,134.78,23097.0,118.7221,118.7484,118.4494,118.5286,23097.0
2022-02-22 13:30:00,134.74,135.08,134.64,135.06,5428.0,118.4934,118.7924,118.4055,118.7748,5428.0
2022-02-22 13:35:00,135.04,135.08,134.77,134.85,12455.0,118.7572,118.7924,118.5198,118.5901,12455.0
2022-02-22 13:40:00,134.85,134.86,134.62,134.72,10854.0,118.5901,118.5989,118.3879,118.4758,10854.0
2022-02-22 13:45:00,134.71,135.04,134.67,134.92,6771.0,118.467,118.7572,118.4319,118.6517,6771.0
2022-02-22 13:50:00,135.0,135.16,134.98,135.0,13927.0,118.7221,118.8628,118.7045,118.7221,13927.0
2022-02-22 13:55:00,134.99,135.16,134.97,135.16,7788.0,118.7133,118.8628,118.6957,118.8628,7788.0
2022-02-22 14:00:00,135.08,135.19,135.03,135.19,3658.0,118.7924,118.8892,118.7484,118.8892,3658.0
2022-02-22 14:05:00,135.19,135.56,135.18,135.56,12253.0,118.8892,119.2145,118.8804,119.2145,12253.0
2022-02-22 14:10:00,135.53,135.72,135.52,135.69,27012.0,119.1882,119.3552,119.1794,119.3289,27012.0
2022-02-22 14:15:00,135.72,135.93,135.71,135.71,9342.0,119.3552,119.5399,119.3465,119.3465,9342.0
2022-02-22 14:20:00,135.8,135.9,135.54,135.82,9980.0,119.4256,119.5135,119.197,119.4432,9980.0
2022-02-22 14:25:00,135.89,136.32,135.67,135.85,21681.0,119.5047,119.8829,119.3113,119.4696,21681.0
2022-02-22 14:30:00,135.66,136.0,135.63,135.8,5431.0,119.3025,119.6015,119.2761,119.4256,5431.0
2022-02-22 14:35:00,135.8,135.98,135.73,135.74,4669.0,119.4256,119.5839,119.364,119.3728,4669.0
2022-02-22 14:40:00,135.83,136.04,135.72,135.87,8438.0,119.452,119.6367,119.3552,119.4872,8438.0
2022-02-22 14:45:00,135.84,136.42,135.75,136.36,8212.0,119.4608,119.9708,119.3816,119.9181,8212.0
2022-02-22 14:50:00,136.37,136.69,136.33,136.58,7429.0,119.9269,120.2083,119.8917,120.1115,7429.0
2022-02-22 14:55:00,136.64,136.67,136.37,136.38,7142.0,120.1643,120.1907,119.9269,119.9357,7142.0
2022-02-22 15:00:00,136.42,136.86,136.39,136.83,7980.0,119.9708,120.3578,119.9445,120.3314,7980.0
2022-02-22 15:05:00,136.82,136.82,136.49,136.49,9101.0,120.3226,120.3226,120.0324,120.0324,9101.0
2022-02-22 15:10:00,136.55,136.83,136.5,136.69,13772.0,120.0852,120.3314,120.0412,120.2083,13772.0
2022-02-22 15:15:00,136.77,137.07,136.74,136.82,9380.0,120.2786,120.5425,120.2523,120.3226,9380.0
2022-02-22 15:20:00,136.81,136.95,136.7,136.73,8311.0,120.3138,120.4369,120.2171,120.2435,8311.0
2022-02-22 15:25:00,136.72,136.97,136.71,136.75,15773.0,120.2347,120.4545,120.2259,120.2611,15773.0
2022-02-22 15:30:00,136.75,136.75,136.31,136.34,16568.0,120.2611,120.2611,119.8741,119.9005,16568.0
2022-02-22 15:35:00,136.37,136.52,136.19,136.47,15671.0,119.9269,120.0588,119.7686,120.0148,15671.0
2022-02-22 15:40:00,136.45,136.48,136.07,136.11,16111.0,119.9972,120.0236,119.663,119.6982,16111.0
2022-02-22 15:45:00,136.07,136.07,135.78,135.86,29993.0,119.663,119.663,119.408,119.4784,29993.0
2022-02-22 15:50:00,135.82,135.83,135.5,135.64,27828.0,119.4432,119.452,119.1618,119.2849,27828.0
2022-02-22 15:55:00,135.68,136.04,135.65,135.99,112644.0,119.3201,119.6367,119.2937,119.5927,112644.0
2022-02-23 09:30:00,136.52,138.48,136.52,137.83,26243.0,120.0588,121.7825,120.0588,121.2108,26243.0
2022-02-23 09:35:00,137.64,137.79,137.35,137.57,8141.0,121.0437,121.1757,120.7887,120.9822,8141.0
2022-02-23 09:40:00,137.61,137.79,137.53,137.75,12879.0,121.0174,121.1757,120.947,121.1405,12879.0
2022-02-23 09:45:00,137.69,137.99,137.36,137.57,6552.0,121.0877,121.3515,120.7975,120.9822,6552.0
2022-02-23 09:50:00,137.54,137.54,137.06,137.45,19271.0,120.9558,120.9558,120.5337,120.8766,19271.0
2022-02-23 09:55:00,137.5,137.85,137.5,137.64,25757.0,120.9206,121.2284,120.9206,121.0437,25757.0
2022-02-23 10:00:00,137.59,137.65,137.38,137.59,32422.0,120.9998,121.0525,120.8151,120.9998,32422.0
2022-02-23 10:05:00,137.55,137.9,137.5,137.5,36203.0,120.9646,121.2724,120.9206,120.9206,36203.0
2022-02-23 10:10:00,137.5,137.56,137.32,137.36,19075.0,120.9206,120.9734,120.7623,120.7975,19075.0
2022-02-23 10:15:00,137.32,137.4,137.05,137.24,7222.0,120.7623,120.8327,120.5249,120.692,7222.0
2022-02-23 10:20:00,137.33,137.51,137.17,137.17,10262.0,120.7711,120.9294,120.6304,120.6304,10262.0
2022-02-23 10:25:00,137.22,137.41,136.92,137.09,22209.0,120.6744,120.8415,120.4106,120.5601,22209.0
2022-02-23 10:30:00,137.03,137.25,136.97,137.02,8097.0,120.5073,120.7008,120.4545,120.4985,8097.0
2022-02-23 10:35:00,137.02,137.15,136.9,137.0,39392.0,120.4985,120.6128,120.393,120.4809,39392.0
2022-02-23 10:40:00,137.04,137.14,136.48,136.57,8898.0,120.5161,120.604,120.0236,120.1028,8898.0
2022-02-23 10:45:00,136.51,136.52,135.93,136.13,30722.0,120.05,120.0588,119.5399,119.7158,30722.0
2022-02-23 10:50:00,136.16,136.42,135.99,136.12,18648.0,119.7422,119.9708,119.5927,119.707,18648.0
2022-02-23 10:55:00,136.12,136.16,135.88,135.93,10136.0,119.707,119.7422,119.496,119.5399,10136.0
2022-02-23 11:00:00,135.96,136.08,135.68,135.8,17987.0,119.5663,119.6718,119.3201,119.4256,17987.0
2022-02-23 11:05:00,135.84,135.96,135.7,135.76,8417.0,119.4608,119.5663,119.3377,119.3904,8417.0
2022-02-23 11:10:00,135.73,135.92,135.71,135.88,21747.0,119.364,119.5311,119.3465,119.496,21747.0
2022-02-23 11:15:00,135.85,135.92,135.74,135.92,15091.0,119.4696,119.5311,119.3728,119.5311,15091.0
2022-02-23 11:20:00,135.92,135.92,135.47,135.57,16764.0,119.5311,119.5311,119.1354,119.2233,16764.0
2022-02-23 11:25:00,135.59,135.74,135.28,135.32,34700.0,119.2409,119.3728,118.9683,119.0035,34700.0
2022-02-23 11:30:00,135.36,135.41,135.13,135.2,19252.0,119.0387,119.0826,118.8364,118.8979,19252.0
2022-02-23 11:35:00,135.19,135.32,135.03,135.25,38141.0,118.8892,119.0035,118.7484,118.9419,38141.0
2022-02-23 11:40:00,135.22,135.38,135.2,135.37,42513.0,118.9155,119.0562,118.8979,119.0474,42513.0
2022-02-23 11:45:00,135.33,135.5,135.21,135.22,9534.0,119.0123,119.1618,118.9067,118.9155,9534.0
2022-02-23 11:50:00,135.25,135.3,134.82,134.88,11224.0,118.9419,118.9859,118.5638,118.6165,11224.0
2022-02-23 11:55:00,134.89,134.92,134.68,134.91,21799.0,118.6253,118.6517,118.4406,118.6429,21799.0
2022-02-23 12:00:00,134.97,135.0,134.66,134.66,7344.0,118.6957,118.7221,118.4231,118.4231,7344.0
2022-02-23 12:05:00,134.66,134.66,134.27,134.35,14354.0,118.4231,118.4231,118.0801,118.1504,14354.0
2022-02-23 12:10:00,134.38,134.45,134.18,134.25,9423.0,118.1768,118.2384,118.0009,118.0625,9423.0
2022-02-23 12:15:00,134.24,134.28,134.11,134.2,11399.0,118.0537,118.0889,117.9394,118.0185,11399.0
2022-02-23 12:20:00,134.22,134.35,134.12,134.31,30864.0,118.0361,118.1504,117.9482,118.1153,30864.0
2022-02-23 12:25:00,134.37,134.54,134.16,134.24,11966.0,118.168,118.3175,117.9833,118.0537,11966.0
2022-02-23 12:30:00,134.3,134.3,134.14,134.22,7109.0,118.1065,118.1065,117.9658,118.0361,7109.0
2022-02-23 12:35:00,134.21,134.21,133.86,133.9,10726.0,118.0273,118.0273,117.7195,117.7547,10726.0
2022-02-23 12:40:00,133.89,134.27,133.84,134.22,10864.0,117.7459,118.0801,117.7019,118.0361,10864.0
2022-02-23 12:45:00,134.24,134.24,134.03,134.08,16712.0,118.0537,118.0537,117.869,117.913,16712.0
2022-02-23 12:50:00,134.08,134.1,133.84,133.86,11291.0,117.913,117.9306,117.7019,117.7195,11291.0
2022-02-23 12:55:00,133.85,133.85,133.65,133.76,9437.0,117.7107,117.7107,117.5348,117.6316,9437.0
2022-02-23 13:00:00,133.71,133.71,133.53,133.61,3580.0,117.5876,117.5876,117.4293,117.4997,3580.0
2022-02-23 13:05:00,133.59,133.69,133.48,133.5,32242.0,117.4821,117.57,117.3853,117.4029,32242.0
2022-02-23 13:10:00,133.5,133.57,133.16,133.3,14624.0,117.4029,117.4645,117.1039,117.227,14624.0
2022-02-23 13:15:00,133.25,133.6,133.15,133.49,21806.0,117.1831,117.4909,117.0951,117.3941,21806.0
2022-02-23 13:20:00,133.49,133.58,133.33,133.37,18610.0,117.3941,117.4733,117.2534,117.2886,18610.0
2022-02-23 13:25:00,133.42,133.8,133.42,133.59,8307.0,117.3326,117.6668,117.3326,117.4821,8307.0
2022-02-23 13:30:00,133.64,133.76,133.56,133.59,5295.0,117.526,117.6316,117.4557,117.4821,5295.0
2022-02-23 13:35:00,133.6,133.76,133.47,133.66,14773.0,117.4909,117.6316,117.3765,117.5436,14773.0
2022-02-23 13:40:00,133.68,133.86,133.53,133.77,43886.0,117.5612,117.7195,117.4293,117.6404,43886.0
2022-02-23 13:45:00,133.78,133.99,133.65,133.99,33821.0,117.6492,117.8338,117.5348,117.8338,33821.0
2022-02-23 13:50:00,134.04,134.16,133.9,133.93,11472.0,117.8778,117.9833,117.7547,117.7811,11472.0
2022-02-23 13:55:00,133.94,134.05,133.83,133.9,16371.0,117.7899,117.8866,117.6931,117.7547,16371.0
2022-02-23 14:00:00,133.89,134.23,133.87,133.94,26786.0,117.7459,118.0449,117.7283,117.7899,26786.0
2022-02-23 14:05:00,133.98,134.15,133.77,133.81,10772.0,117.8251,117.9746,117.6404,117.6755,10772.0
2022-02-23 14:10:00,133.75,133.96,133.75,133.86,30052.0,117.6228,117.8075,117.6228,117.7195,30052.0
2022-02-23 14:15:00,133.81,134.09,133.77,134.01,30020.0,117.6755,117.9218,117.6404,117.8514,30020.0
2022-02-23 14:20:00,134.0,134.05,133.55,133.59,15995.0,117.8426,117.8866,117.4469,117.4821,15995.0
2022-02-23 14:25:00,133.58,133.6,133.29,133.33,13501.0,117.4733,117.4909,117.2182,117.2534,13501.0
2022-02-23 14:30:00,133.36,133.36,133.11,133.15,12099.0,117.2798,117.2798,117.06,117.0951,12099.0
2022-02-23 14:35:00,133.16,133.29,132.99,133.15,13047.0,117.1039,117.2182,116.9544,117.0951,13047.0
2022-02-23 14:40:00,133.14,133.15,132.89,132.89,12065.0,117.0863,117.0951,116.8665,116.8665,12065.0
2022-02-23 14:45:00,132.91,133.09,132.85,132.97,17128.0,116.8841,117.0424,116.8313,116.9368,17128.0
2022-02-23 14:50:00,132.97,132.98,132.46,132.52,22214.0,116.9368,116.9456,116.4883,116.5411,22214.0
2022-02-23 14:55:00,132.49,132.8,132.45,132.68,18857.0,116.5147,116.7873,116.4795,116.6818,18857.0
2022-02-23 15:00:00,132.7,132.7,132.29,132.29,19590.0,116.6994,116.6994,116.3388,116.3388,19590.0
2022-02-23 15:05:00,132.31,132.45,132.21,132.36,17014.0,116.3564,116.4795,116.2685,116.4004,17014.0
2022-02-23 15:10:00,132.36,132.45,132.18,132.39,26294.0,116.4004,116.4795,116.2421,116.4268,26294.0
2022-02-23 15:15:00,132.38,132.66,132.38,132.46,18576.0,116.418,116.6642,116.418,116.4883,18576.0
2022-02-23 15:20:00,132.45,132.72,132.45,132.72,7106.0,116.4795,116.717,116.4795,116.717,7106.0
2022-02-23 15:25:00,132.71,133.1,132.65,132.96,16354.0,116.7082,117.0512,116.6554,116.928,16354.0
2022-02-23 15:30:00,132.98,133.0,132.63,132.78,15562.0,116.9456,116.9632,116.6378,116.7697,15562.0
2022-02-23 15:35:00,132.78,132.87,132.44,132.46,21573.0,116.7697,116.8489,116.4707,116.4883,21573.0
2022-02-23 15:40:00,132.41,132.6,132.33,132.39,32594.0,116.4444,116.6114,116.374,116.4268,32594.0
2022-02-23 15:45:00,132.38,132.41,132.09,132.18,96274.0,116.418,116.4444,116.1629,116.2421,96274.0
2022-02-23 15:50:00,132.12,132.3,131.95,132.06,125868.0,116.1893,116.3476,116.0398,116.1366,125868.0
2022-02-23 15:55:00,132.07,132.35,131.95,132.23,177823.0,116.1454,116.3916,116.0398,116.2861,177823.0
2022-02-24 09:30:00,130.54,131.61,130.1,131.27,50134.0,114.7998,115.7408,114.4129,115.4418,50134.0
2022-02-24 09:35:00,131.37,132.34,131.11,132.24,21676.0,115.5298,116.3828,115.3011,116.2949,21676.0
2022-02-24 09:40:00,132.13,132.13,131.63,131.91,13442.0,116.1981,116.1981,115.7584,116.0046,13442.0
2022-02-24 09:45:00,131.85,132.07,131.42,132.07,12153.0,115.9519,116.1454,115.5737,116.1454,12153.0
2022-02-24 09:50:00,132.18,132.29,131.95,132.29,9327.0,116.2421,116.3388,116.0398,116.3388,9327.0
2022-02-24 09:55:00,132.23,132.63,132.0,132.52,7599.0,116.2861,116.6378,116.0838,116.5411,7599.0
2022-02-24 10:00:00,132.5,132.57,131.52,131.74,13548.0,116.5235,116.5851,115.6617,115.8551,13548.0
2022-02-24 10:05:00,131.74,131.9,131.56,131.72,12543.0,115.8551,115.9959,115.6968,115.8376,12543.0
2022-02-24 10:10:00,131.87,132.08,131.48,132.01,13312.0,115.9695,116.1541,115.6265,116.0926,13312.0
2022-02-24 10:15:00,131.93,132.1,131.56,131.65,12068.0,116.0222,116.1717,115.6968,115.776,12068.0
2022-02-24 10:20:00,131.75,131.87,131.15,131.4,11016.0,115.8639,115.9695,115.3363,115.5561,11016.0
2022-02-24 10:25:00,131.43,131.43,131.11,131.39,6207.0,115.5825,115.5825,115.3011,115.5473,6207.0
2022-02-24 10:30:00,131.28,131.44,131.06,131.37,6458.0,115.4506,115.5913,115.2571,115.5298,6458.0
2022-02-24 10:35:00,131.39,131.45,130.73,130.73,8725.0,115.5473,115.6001,114.9669,114.9669,8725.0
2022-02-24 10:40:00,130.72,131.59,130.57,131.39,5353.0,114.9581,115.7232,114.8262,115.5473,5353.0
2022-02-24 10:45:00,131.45,131.64,131.21,131.52,17201.0,115.6001,115.7672,115.389,115.6617,17201.0
2022-02-24 10:50:00,131.52,131.73,131.22,131.64,8977.0,115.6617,115.8463,115.3978,115.7672,8977.0
2022-02-24 10:55:00,131.72,131.84,131.43,131.62,8734.0,115.8376,115.9431,115.5825,115.7496,8734.0
2022-02-24 11:00:00,131.64,131.67,131.24,131.4,11370.0,115.7672,115.7936,115.4154,115.5561,11370.0
2022-02-24 11:05:00,131.41,131.93,131.4,131.92,10944.0,115.5649,116.0222,115.5561,116.0134,10944.0
2022-02-24 11:10:00,131.93,131.98,131.67,131.74,7837.0,116.0222,116.0662,115.7936,115.8551,7837.0
2022-02-24 11:15:00,131.75,132.11,131.7,132.05,13226.0,115.8639,116.1805,115.82,116.1278,13226.0
2022-02-24 11:20:00,132.05,132.07,131.38,131.38,10911.0,116.1278,116.1454,115.5386,115.5386,10911.0
2022-02-24 11:25:00,131.45,131.8,131.45,131.71,9279.0,115.6001,115.9079,115.6001,115.8288,9279.0
2022-02-24 11:30:00,131.6,131.91,131.59,131.69,8018.0,115.732,116.0046,115.7232,115.8112,8018.0
2022-02-24 11:35:00,131.66,131.7,131.38,131.58,14492.0,115.7848,115.82,115.5386,115.7144,14492.0
2022-02-24 11:40:00,131.55,131.59,131.07,131.23,9052.0,115.6881,115.7232,115.2659,115.4066,9052.0
2022-02-24 11:45:00,131.31,131.63,131.12,131.58,4372.0,115.477,115.7584,115.3099,115.7144,4372.0
2022-02-24 11:50:00,131.57,131.9,131.38,131.84,18696.0,115.7056,115.9959,115.5386,115.9431,18696.0
2022-02-24 11:55:00,131.78,132.4,131.77,132.1,59584.0,115.8903,116.4356,115.8815,116.1717,59584.0
2022-02-24 12:00:00,132.15,132.2,131.92,131.99,5948.0,116.2157,116.2597,116.0134,116.075,5948.0
2022-02-24 12:05:00,131.96,132.05,131.62,131.62,6340.0,116.0486,116.1278,115.7496,115.7496,6340.0
2022-02-24 12:10:00,131.68,131.97,131.64,131.84,9294.0,115.8024,116.0574,115.7672,115.9431,9294.0
2022-02-24 12:15:00,131.8,132.01,131.68,131.98,7575.0,115.9079,116.0926,115.8024,116.0662,7575.0
2022-02-24 12:20:00,131.97,131.98,131.74,131.75,8245.0,116.0574,116.0662,115.8551,115.8639,8245.0
2022-02-24 12:25:00,131.82,132.28,131.82,132.13,11386.0,115.9255,116.33,115.9255,116.1981,11386.0
2022-02-24 12:30:00,132.16,132.17,131.89,132.0,12014.0,116.2245,116.2333,115.9871,116.0838,12014.0
2022-02-24 12:35:00,132.0,132.19,131.71,131.78,64784.0,116.0838,116.2509,115.8288,115.8903,64784.0
2022-02-24 12:40:00,131.8,132.45,131.7,132.31,16038.0,115.9079,116.4795,115.82,116.3564,16038.0
2022-02-24 12:45:00,132.34,132.35,132.11,132.11,11169.0,116.3828,116.3916,116.1805,116.1805,11169.0
2022-02-24 12:50:00,132.16,132.2,131.8,132.18,29905.0,116.2245,116.2597,115.9079,116.2421,29905.0
2022-02-24 12:55:00,132.18,132.58,132.13,132.38,20550.0,116.2421,116.5939,116.1981,116.418,20550.0
2022-02-24 13:00:00,132.48,132.66,132.3,132.44,9552.0,116.5059,116.6642,116.3476,116.4707,9552.0
2022-02-24 13:05:00,132.44,132.83,132.44,132.69,5320.0,116.4707,116.8137,116.4707,116.6906,5320.0
2022-02-24 13:10:00,132.66,132.74,132.54,132.72,12019.0,116.6642,116.7346,116.5587,116.717,12019.0
2022-02-24 13:15:00,132.69,132.73,132.51,132.54,8382.0,116.6906,116.7258,116.5323,116.5587,8382.0
2022-02-24 13:20:00,132.51,132.77,132.51,132.53,13332.0,116.5323,116.7609,116.5323,116.5499,13332.0
2022-02-24 13:25:00,132.65,132.96,132.59,132.78,21012.0,116.6554,116.928,116.6027,116.7697,21012.0
2022-02-24 13:30:00,132.74,133.15,132.74,133.12,36166.0,116.7346,117.0951,116.7346,117.0687,36166.0
2022-02-24 13:35:00,133.1,133.31,133.02,133.26,9038.0,117.0512,117.2358,116.9808,117.1919,9038.0
2022-02-24 13:40:00,133.32,133.45,132.7,132.77,8810.0,117.2446,117.359,116.6994,116.7609,8810.0
2022-02-24 13:45:00,132.76,133.52,132.68,133.52,12532.0,116.7522,117.4205,116.6818,117.4205,12532.0
2022-02-24 13:50:00,133.51,133.51,133.19,133.19,11767.0,117.4117,117.4117,117.1303,117.1303,11767.0
2022-02-24 13:55:00,133.24,133.35,132.73,132.92,120260.0,117.1743,117.271,116.7258,116.8929,120260.0
2022-02-24 14:00:00,132.95,133.33,132.86,133.33,18726.0,116.9192,117.2534,116.8401,117.2534,18726.0
2022-02-24 14:05:00,133.33,133.83,133.32,133.56,38002.0,117.2534,117.6931,117.2446,117.4557,38002.0
2022-02-24 14:10:00,133.58,134.1,133.58,133.74,83236.0,117.4733,117.9306,117.4733,117.614,83236.0
2022-02-24 14:15:00,133.72,133.73,133.35,133.67,10246.0,117.5964,117.6052,117.271,117.5524,10246.0
2022-02-24 14:20:00,133.63,133.68,133.48,133.51,8274.0,117.5173,117.5612,117.3853,117.4117,8274.0
2022-02-24 14:25:00,133.6,133.71,133.53,133.62,7274.0,117.4909,117.5876,117.4293,117.5085,7274.0
2022-02-24 14:30:00,133.64,134.32,133.59,134.22,71367.0,117.526,118.1241,117.4821,118.0361,71367.0
2022-02-24 14:35:00,134.31,134.31,134.11,134.17,25954.0,118.1153,118.1153,117.9394,117.9921,25954.0
2022-02-24 14:40:00,134.14,134.14,133.8,133.88,11377.0,117.9658,117.9658,117.6668,117.7371,11377.0
2022-02-24 14:45:00,133.83,133.89,133.59,133.89,11777.0,117.6931,117.7459,117.4821,117.7459,11777.0
2022-02-24 14:50:00,133.9,134.0,133.81,133.93,28821.0,117.7547,117.8426,117.6755,117.7811,28821.0
2022-02-24 14:55:00,133.9,134.04,133.82,134.0,81160.0,117.7547,117.8778,117.6843,117.8426,81160.0
2022-02-24 15:00:00,134.0,134.37,133.93,134.29,33612.0,117.8426,118.168,117.7811,118.0977,33612.0
2022-02-24 15:05:00,134.3,134.31,134.15,134.24,19781.0,118.1065,118.1153,117.9746,118.0537,19781.0
2022-02-24 15:10:00,134.22,134.38,134.12,134.13,76636.0,118.0361,118.1768,117.9482,117.957,76636.0
2022-02-24 15:15:00,134.14,134.14,133.88,133.97,18102.0,117.9658,117.9658,117.7371,117.8163,18102.0
2022-02-24 15:20:00,133.99,133.99,133.64,133.69,94668.0,117.8338,117.8338,117.526,117.57,94668.0
2022-02-24 15:25:00,133.69,133.8,133.42,133.48,29612.0,117.57,117.6668,117.3326,117.3853,29612.0
2022-02-24 15:30:00,133.47,133.91,133.45,133.89,95622.0,117.3765,117.7635,117.359,117.7459,95622.0
2022-02-24 15:35:00,133.91,134.51,133.9,134.39,47434.0,117.7635,118.2911,117.7547,118.1856,47434.0
2022-02-24 15:40:00,134.44,134.62,134.37,134.55,37690.0,118.2296,118.3879,118.168,118.3263,37690.0
2022-02-24 15:45:00,134.53,134.56,134.3,134.34,96594.0,118.3087,118.3351,118.1065,118.1416,96594.0
2022-02-24 15:50:00,134.45,134.5,134.33,134.47,163956.0,118.2384,118.2824,118.1328,118.256,163956.0
2022-02-24 15:55:00,134.49,134.62,133.96,134.34,299077.0,118.2736,118.3879,117.8075,118.1416,299077.0
2022-02-25 09:30:00,135.0,135.79,134.71,135.53,20737.0,118.7221,119.4168,118.467,119.1882,20737.0
2022-02-25 09:35:00,135.5,136.04,135.49,135.97,33029.0,119.1618,119.6367,119.153,119.5751,33029.0
2022-02-25 09:40:00,136.12,136.61,135.27,135.42,12847.0,119.707,120.1379,118.9595,119.0914,12847.0
2022-02-25 09:45:00,135.36,135.47,134.83,135.0,13802.0,119.0387,119.1354,118.5726,118.7221,13802.0
2022-02-25 09:50:00,134.88,135.0,134.33,134.53,12884.0,118.6165,118.7221,118.1328,118.3087,12884.0
2022-02-25 09:55:00,134.59,134.74,134.21,134.49,18188.0,118.3615,118.4934,118.0273,118.2736,18188.0
2022-02-25 10:00:00,134.51,135.0,134.51,134.76,12362.0,118.2911,118.7221,118.2911,118.511,12362.0
2022-02-25 10:05:00,134.75,134.95,134.5,134.61,17212.0,118.5022,118.6781,118.2824,118.3791,17212.0
2022-02-25 10:10:00,134.61,134.71,134.29,134.34,5497.0,118.3791,118.467,118.0977,118.1416,5497.0
2022-02-25 10:15:00,134.26,134.64,134.02,134.63,8367.0,118.0713,118.4055,117.8602,118.3967,8367.0
2022-02-25 10:20:00,134.57,134.71,134.35,134.66,5453.0,118.3439,118.467,118.1504,118.4231,5453.0
2022-02-25 10:25:00,134.66,134.92,134.65,134.65,23447.0,118.4231,118.6517,118.4143,118.4143,23447.0
2022-02-25 10:30:00,134.68,134.9,134.65,134.85,13960.0,118.4406,118.6341,118.4143,118.5901,13960.0
2022-02-25 10:35:00,134.87,135.28,134.82,135.23,8929.0,118.6077,118.9683,118.5638,118.9243,8929.0
2022-02-25 10:40:00,135.28,135.9,135.28,135.9,5226.0,118.9683,119.5135,118.9683,119.5135,5226.0
2022-02-25 10:45:00,135.86,135.95,135.72,135.91,8192.0,119.4784,119.5575,119.3552,119.5223,8192.0
2022-02-25 10:50:00,135.87,136.1,135.74,136.05,8740.0,119.4872,119.6894,119.3728,119.6455,8740.0
2022-02-25 10:55:00,136.02,136.24,135.82,135.88,10244.0,119.6191,119.8125,119.4432,119.496,10244.0
2022-02-25 11:00:00,135.95,136.33,135.68,136.33,9819.0,119.5575,119.8917,119.3201,119.8917,9819.0
2022-02-25 11:05:00,136.32,136.55,136.26,136.54,4275.0,119.8829,120.0852,119.8301,120.0764,4275.0
2022-02-25 11:10:00,136.54,136.72,136.46,136.57,8162.0,120.0764,120.2347,120.006,120.1028,8162.0
2022-02-25 11:15:00,136.53,136.89,136.5,136.86,4397.0,120.0676,120.3842,120.0412,120.3578,4397.0
2022-02-25 11:20:00,136.92,137.17,136.88,137.12,11405.0,120.4106,120.6304,120.3754,120.5864,11405.0
2022-02-25 11:25:00,137.18,137.34,137.15,137.34,9671.0,120.6392,120.7799,120.6128,120.7799,9671.0
2022-02-25 11:30:00,137.28,137.37,137.12,137.37,6804.0,120.7271,120.8063,120.5864,120.8063,6804.0
2022-02-25 11:35:00,137.35,137.35,137.01,137.21,7974.0,120.7887,120.7887,120.4897,120.6656,7974.0
2022-02-25 11:40:00,137.18,137.22,137.03,137.14,3421.0,120.6392,120.6744,120.5073,120.604,3421.0
2022-02-25 11:45:00,137.14,137.22,137.08,137.2,5751.0,120.604,120.6744,120.5513,120.6568,5751.0
2022-02-25 11:50:00,137.16,137.31,137.15,137.31,6052.0,120.6216,120.7535,120.6128,120.7535,6052.0
2022-02-25 11:55:00,137.26,137.56,137.26,137.39,7746.0,120.7096,120.9734,120.7096,120.8239,7746.0
2022-02-25 12:00:00,137.37,137.37,137.16,137.16,5230.0,120.8063,120.8063,120.6216,120.6216,5230.0
2022-02-25 12:05:00,137.12,137.12,136.87,136.87,7992.0,120.5864,120.5864,120.3666,120.3666,7992.0
2022-02-25 12:10:00,136.85,136.87,136.73,136.84,6060.0,120.349,120.3666,120.2435,120.3402,6060.0
2022-02-25 12:15:00,136.86,137.05,136.85,136.99,6141.0,120.3578,120.5249,120.349,120.4721,6141.0
2022-02-25 12:20:00,136.99,137.04,136.91,137.04,6758.0,120.4721,120.5161,120.4018,120.5161,6758.0
2022-02-25 12:25:00,137.03,137.23,136.98,137.19,7035.0,120.5073,120.6832,120.4633,120.648,7035.0
2022-02-25 12:30:00,137.22,137.5,137.22,137.44,5149.0,120.6744,120.9206,120.6744,120.8679,5149.0
2022-02-25 12:35:00,137.45,137.45,137.17,137.17,8764.0,120.8766,120.8766,120.6304,120.6304,8764.0
2022-02-25 12:40:00,137.19,137.27,137.17,137.27,2664.0,120.648,120.7184,120.6304,120.7184,2664.0
2022-02-25 12:45:00,137.27,137.32,137.22,137.26,6013.0,120.7184,120.7623,120.6744,120.7096,6013.0
2022-02-25 12:50:00,137.22,137.26,136.94,136.95,13307.0,120.6744,120.7096,120.4281,120.4369,13307.0
2022-02-25 12:55:00,136.9,137.14,136.8,137.06,9621.0,120.393,120.604,120.305,120.5337,9621.0
2022-02-25 13:00:00,137.02,137.25,137.0,137.25,13569.0,120.4985,120.7008,120.4809,120.7008,13569.0
2022-02-25 13:05:00,137.31,137.49,137.21,137.41,14388.0,120.7535,120.9118,120.6656,120.8415,14388.0
2022-02-25 13:10:00,137.43,137.45,137.03,137.31,25988.0,120.8591,120.8766,120.5073,120.7535,25988.0
2022-02-25 13:15:00,137.3,137.46,137.08,137.34,11483.0,120.7447,120.8854,120.5513,120.7799,11483.0
2022-02-25 13:20:00,137.36,137.42,137.18,137.38,10275.0,120.7975,120.8503,120.6392,120.8151,10275.0
2022-02-25 13:25:00,137.38,137.76,137.37,137.75,7649.0,120.8151,121.1493,120.8063,121.1405,7649.0
2022-02-25 13:30:00,137.78,137.97,137.75,137.92,8114.0,121.1669,121.3339,121.1405,121.29,8114.0
2022-02-25 13:35:00,137.91,137.99,137.79,137.9,11040.0,121.2812,121.3515,121.1757,121.2724,11040.0
2022-02-25 13:40:00,137.9,137.94,137.8,137.89,10199.0,121.2724,121.3076,121.1844,121.2636,10199.0
2022-02-25 13:45:00,137.91,137.99,137.71,137.8,12215.0,121.2812,121.3515,121.1053,121.1844,12215.0
2022-02-25 13:50:00,137.85,137.97,137.78,137.78,8492.0,121.2284,121.3339,121.1669,121.1669,8492.0
2022-02-25 13:55:00,137.82,137.82,137.49,137.55,9556.0,121.202,121.202,120.9118,120.9646,9556.0
2022-02-25 14:00:00,137.53,137.88,137.39,137.77,7221.0,120.947,121.2548,120.8239,121.1581,7221.0
2022-02-25 14:05:00,137.74,137.76,137.54,137.64,8082.0,121.1317,121.1493,120.9558,121.0437,8082.0
2022-02-25 14:10:00,137.68,137.9,137.57,137.77,12581.0,121.0789,121.2724,120.9822,121.1581,12581.0
2022-02-25 14:15:00,137.78,137.87,137.69,137.73,6727.0,121.1669,121.246,121.0877,121.1229,6727.0
2022-02-25 14:20:00,137.74,137.96,137.62,137.92,9996.0,121.1317,121.3252,121.0261,121.29,9996.0
2022-02-25 14:25:00,137.87,137.91,137.65,137.73,15714.0,121.246,121.2812,121.0525,121.1229,15714.0
2022-02-25 14:30:00,137.75,137.9,137.57,137.64,15415.0,121.1405,121.2724,120.9822,121.0437,15415.0
2022-02-25 14:35:00,137.64,137.77,137.54,137.59,6060.0,121.0437,121.1581,120.9558,120.9998,6060.0
2022-02-25 14:40:00,137.61,137.73,137.46,137.62,6502.0,121.0174,121.1229,120.8854,121.0261,6502.0
2022-02-25 14:45:00,137.57,137.62,137.47,137.51,9503.0,120.9822,121.0261,120.8942,120.9294,9503.0
2022-02-25 14:50:00,137.46,137.46,137.14,137.34,7108.0,120.8854,120.8854,120.604,120.7799,7108.0
2022-02-25 14:55:00,137.36,137.64,137.33,137.58,11360.0,120.7975,121.0437,120.7711,120.991,11360.0
2022-02-25 15:00:00,137.5,137.51,137.33,137.41,10398.0,120.9206,120.9294,120.7711,120.8415,10398.0
2022-02-25 15:05:00,137.43,137.64,137.38,137.64,10045.0,120.8591,121.0437,120.8151,121.0437,10045.0
2022-02-25 15:10:00,137.61,137.77,137.46,137.77,6140.0,121.0174,121.1581,120.8854,121.1581,6140.0
2022-02-25 15:15:00,137.81,137.91,137.7,137.86,12499.0,121.1932,121.2812,121.0965,121.2372,12499.0
2022-02-25 15:20:00,137.88,138.04,137.75,137.92,28052.0,121.2548,121.3955,121.1405,121.29,28052.0
2022-02-25 15:25:00,137.91,137.98,137.74,137.81,15376.0,121.2812,121.3427,121.1317,121.1932,15376.0
2022-02-25 15:30:00,137.82,137.94,137.62,137.62,15934.0,121.202,121.3076,121.0261,121.0261,15934.0
2022-02-25 15:35:00,137.58,137.8,137.42,137.76,15812.0,120.991,121.1844,120.8503,121.1493,15812.0
2022-02-25 15:40:00,137.73,137.98,137.72,137.83,23944.0,121.1229,121.3427,121.1141,121.2108,23944.0
2022-02-25 15:45:00,137.81,137.92,137.62,137.62,33654.0,121.1932,121.29,121.0261,121.0261,33654.0
2022-02-25 15:50:00,137.66,138.25,137.66,138.07,39761.0,121.0613,121.5802,121.0613,121.4219,39761.0
2022-02-25 15:55:00,137.99,138.11,137.8,137.92,83462.0,121.3515,121.4571,121.1844,121.29,83462.0
2022-02-28 09:30:00,136.38,137.38,135.37,135.88,25812.0,119.9357,120.8151,119.0474,119.496,25812.0
2022-02-28 09:35:00,136.14,136.22,135.6,135.78,7424.0,119.7246,119.795,119.2497,119.408,7424.0
2022-02-28 09:40:00,135.84,135.84,135.32,135.51,11515.0,119.4608,119.4608,119.0035,119.1706,11515.0
2022-02-28 09:45:00,135.53,135.68,135.1,135.4,9402.0,119.1882,119.3201,118.81,119.0738,9402.0
2022-02-28 09:50:00,135.36,135.44,134.95,135.03,17504.0,119.0387,119.109,118.6781,118.7484,17504.0
2022-02-28 09:55:00,135.05,135.1,134.43,134.49,18758.0,118.766,118.81,118.2208,118.2736,18758.0
2022-02-28 10:00:00,134.51,134.82,134.51,134.65,14046.0,118.2911,118.5638,118.2911,118.4143,14046.0
2022-02-28 10:05:00,134.65,134.78,134.41,134.41,12009.0,118.4143,118.5286,118.2032,118.2032,12009.0
2022-02-28 10:10:00,134.5,134.54,133.81,133.89,13661.0,118.2824,118.3175,117.6755,117.7459,13661.0
2022-02-28 10:15:00,133.76,133.84,133.6,133.61,13347.0,117.6316,117.7019,117.4909,117.4997,13347.0
2022-02-28 10:20:00,133.63,133.63,133.2,133.39,25393.0,117.5173,117.5173,117.1391,117.3062,25393.0
2022-02-28 10:25:00,133.35,133.8,133.24,133.6,9382.0,117.271,117.6668,117.1743,117.4909,9382.0
2022-02-28 10:30:00,133.64,134.07,133.64,133.81,15831.0,117.526,117.9042,117.526,117.6755,15831.0
2022-02-28 10:35:00,133.84,133.94,133.6,133.79,10640.0,117.7019,117.7899,117.4909,117.658,10640.0
2022-02-28 10:40:00,133.8,133.81,133.56,133.63,12981.0,117.6668,117.6755,117.4557,117.5173,12981.0
2022-02-28 10:45:00,133.65,133.81,133.57,133.71,4281.0,117.5348,117.6755,117.4645,117.5876,4281.0
2022-02-28 10:50:00,133.65,133.66,133.34,133.35,34036.0,117.5348,117.5436,117.2622,117.271,34036.0
2022-02-28 10:55:00,133.37,133.66,133.21,133.55,58297.0,117.2886,117.5436,117.1479,117.4469,58297.0
2022-02-28 11:00:00,133.56,133.72,133.5,133.68,16273.0,117.4557,117.5964,117.4029,117.5612,16273.0
2022-02-28 11:05:00,133.68,134.22,133.67,134.13,32781.0,117.5612,118.0361,117.5524,117.957,32781.0
2022-02-28 11:10:00,134.15,134.29,133.93,134.14,10748.0,117.9746,118.0977,117.7811,117.9658,10748.0
2022-02-28 11:15:00,134.14,134.34,134.1,134.25,9983.0,117.9658,118.1416,117.9306,118.0625,9983.0
2022-02-28 11:20:00,134.24,134.55,134.23,134.55,3445.0,118.0537,118.3263,118.0449,118.3263,3445.0
2022-02-28 11:25:00,134.52,134.93,134.42,134.81,7287.0,118.2999,118.6605,118.212,118.555,7287.0
2022-02-28 11:30:00,134.85,135.82,134.85,135.71,37690.0,118.5901,119.4432,118.5901,119.3465,37690.0
2022-02-28 11:35:00,135.72,135.83,135.44,135.59,14017.0,119.3552,119.452,119.109,119.2409,14017.0
2022-02-28 11:40:00,135.62,136.03,135.57,135.89,37522.0,119.2673,119.6279,119.2233,119.5047,37522.0
2022-02-28 11:45:00,135.83,135.98,135.73,135.98,12906.0,119.452,119.5839,119.364,119.5839,12906.0
2022-02-28 11:50:00,135.93,136.21,135.92,136.15,15701.0,119.5399,119.7862,119.5311,119.7334,15701.0
2022-02-28 11:55:00,136.18,136.48,136.18,136.48,6770.0,119.7598,120.0236,119.7598,120.0236,6770.0
2022-02-28 12:00:00,136.53,136.56,136.44,136.48,4035.0,120.0676,120.094,119.9884,120.0236,4035.0
2022-02-28 12:05:00,136.41,136.47,136.22,136.23,8747.0,119.962,120.0148,119.795,119.8038,8747.0
2022-02-28 12:10:00,136.22,136.25,135.98,136.1,5405.0,119.795,119.8213,119.5839,119.6894,5405.0
2022-02-28 12:15:00,136.1,136.47,136.06,136.47,7955.0,119.6894,120.0148,119.6542,120.0148,7955.0
2022-02-28 12:20:00,136.39,136.46,136.06,136.06,5751.0,119.9445,120.006,119.6542,119.6542,5751.0
2022-02-28 12:25:00,136.07,136.15,135.94,135.94,4828.0,119.663,119.7334,119.5487,119.5487,4828.0
2022-02-28 12:30:00,135.92,135.98,135.71,135.85,5394.0,119.5311,119.5839,119.3465,119.4696,5394.0
2022-02-28 12:35:00,135.85,135.86,135.62,135.65,3123.0,119.4696,119.4784,119.2673,119.2937,3123.0
2022-02-28 12:40:00,135.65,135.77,135.6,135.66,5637.0,119.2937,119.3992,119.2497,119.3025,5637.0
2022-02-28 12:45:00,135.63,135.65,135.07,135.19,6202.0,119.2761,119.2937,118.7836,118.8892,6202.0
2022-02-28 12:50:00,135.27,135.29,135.08,135.1,3310.0,118.9595,118.9771,118.7924,118.81,3310.0
2022-02-28 12:55:00,135.12,135.26,135.11,135.16,5451.0,118.8276,118.9507,118.8188,118.8628,5451.0
2022-02-28 13:00:00,135.19,135.55,135.19,135.55,2311.0,118.8892,119.2057,118.8892,119.2057,2311.0
2022-02-28 13:05:00,135.6,135.78,135.55,135.78,2396.0,119.2497,119.408,119.2057,119.408,2396.0
2022-02-28 13:10:00,135.81,135.95,135.81,135.83,8196.0,119.4344,119.5575,119.4344,119.452,8196.0
2022-02-28 13:15:00,135.73,135.8,135.35,135.46,6339.0,119.364,119.4256,119.0299,119.1266,6339.0
2022-02-28 13:20:00,135.62,136.03,135.57,135.68,17233.0,119.2673,119.6279,119.2233,119.3201,17233.0
2022-02-28 13:25:00,135.84,135.93,135.67,135.78,3920.0,119.4608,119.5399,119.3113,119.408,3920.0
2022-02-28 13:30:00,135.56,135.7,135.46,135.47,3006.0,119.2145,119.3377,119.1266,119.1354,3006.0
2022-02-28 13:35:00,135.55,135.72,135.45,135.63,12919.0,119.2057,119.3552,119.1178,119.2761,12919.0
2022-02-28 13:40:00,135.69,135.89,135.62,135.62,9289.0,119.3289,119.5047,119.2673,119.2673,9289.0
2022-02-28 13:45:00,135.61,135.63,135.46,135.63,5621.0,119.2585,119.2761,119.1266,119.2761,5621.0
2022-02-28 13:50:00,135.68,135.82,135.65,135.72,4171.0,119.3201,119.4432,119.2937,119.3552,4171.0
2022-02-28 13:55:00,135.74,135.76,135.47,135.5,5961.0,119.3728,119.3904,119.1354,119.1618,5961.0
2022-02-28 14:00:00,135.44,135.55,135.04,135.04,3736.0,119.109,119.2057,118.7572,118.7572,3736.0
2022-02-28 14:05:00,135.03,135.1,134.84,134.88,10623.0,118.7484,118.81,118.5814,118.6165,10623.0
2022-02-28 14:10:00,134.92,134.97,134.7,134.94,4971.0,118.6517,118.6957,118.4582,118.6693,4971.0
2022-02-28 14:15:00,135.01,135.07,134.69,134.98,5970.0,118.7309,118.7836,118.4494,118.7045,5970.0
2022-02-28 14:20:00,135.02,135.09,134.77,134.82,7057.0,118.7397,118.8012,118.5198,118.5638,7057.0
2022-02-28 14:25:00,134.79,134.9,134.48,134.56,79974.0,118.5374,118.6341,118.2648,118.3351,79974.0
2022-02-28 14:30:00,134.6,134.77,134.46,134.47,7033.0,118.3703,118.5198,118.2472,118.256,7033.0
2022-02-28 14:35:00,134.5,134.58,134.35,134.43,9553.0,118.2824,118.3527,118.1504,118.2208,9553.0
2022-02-28 14:40:00,134.44,134.82,134.34,134.63,12784.0,118.2296,118.5638,118.1416,118.3967,12784.0
2022-02-28 14:45:00,134.59,134.76,134.55,134.64,3267.0,118.3615,118.511,118.3263,118.4055,3267.0
2022-02-28 14:50:00,134.68,134.86,134.63,134.84,23590.0,118.4406,118.5989,118.3967,118.5814,23590.0
2022-02-28 14:55:00,134.78,134.85,134.68,134.75,7466.0,118.5286,118.5901,118.4406,118.5022,7466.0
2022-02-28 15:00:00,134.75,134.83,134.71,134.77,6013.0,118.5022,118.5726,118.467,118.5198,6013.0
2022-02-28 15:05:00,134.69,134.72,134.27,134.45,6501.0,118.4494,118.4758,118.0801,118.2384,6501.0
2022-02-28 15:10:00,134.41,134.45,134.17,134.27,14310.0,118.2032,118.2384,117.9921,118.0801,14310.0
2022-02-28 15:15:00,134.32,134.4,134.2,134.27,25763.0,118.1241,118.1944,118.0185,118.0801,25763.0
2022-02-28 15:20:00,134.27,134.56,134.25,134.52,19031.0,118.0801,118.3351,118.0625,118.2999,19031.0
2022-02-28 15:25:00,134.53,134.71,134.44,134.52,12374.0,118.3087,118.467,118.2296,118.2999,12374.0
2022-02-28 15:30:00,134.52,134.52,134.14,134.15,12843.0,118.2999,118.2999,117.9658,117.9746,12843.0
2022-02-28 15:35:00,134.13,134.14,133.88,133.93,17422.0,117.957,117.9658,117.7371,117.7811,17422.0
2022-02-28 15:40:00,133.94,134.61,133.94,134.57,19133.0,117.7899,118.3791,117.7899,118.3439,19133.0
2022-02-28 15:45:00,134.54,135.12,134.54,135.07,24166.0,118.3175,118.8276,118.3175,118.7836,24166.0
2022-02-28 15:50:00,135.12,135.27,134.63,134.87,35812.0,118.8276,118.9595,118.3967,118.6077,35812.0
2022-02-28 15:55:00,134.9,135.05,134.7,134.95,119583.0,118.6341,118.766,118.4582,118.6781,119583.0
2022-03-01 09:30:00,136.09,136.54,135.32,136.22,29306.0,119.6806,120.0764,119.0035,119.795,29306.0
2022-03-01 09:35:00,136.06,136.43,135.77,136.43,7706.0,119.6542,119.9796,119.3992,119.9796,7706.0
2022-03-01 09:40:00,136.34,136.43,136.01,136.01,1838.0,119.9005,119.9796,119.6103,119.6103,1838.0
2022-03-01 09:45:00,136.04,136.04,135.52,135.64,3958.0,119.6367,119.6367,119.1794,119.2849,3958.0
2022-03-01 09:50:00,135.54,135.61,135.26,135.4,5652.0,119.197,119.2585,118.9507,119.0738,5652.0
2022-03-01 09:55:00,135.24,135.24,134.77,134.77,5765.0,118.9331,118.9331,118.5198,118.5198,5765.0
2022-03-01 10:00:00,134.51,135.06,134.51,135.06,5286.0,118.2911,118.7748,118.2911,118.7748,5286.0
2022-03-01 10:05:00,135.12,135.54,135.12,135.53,4175.0,118.8276,119.197,118.8276,119.1882,4175.0
2022-03-01 10:10:00,135.47,135.52,135.3,135.5,7567.0,119.1354,119.1794,118.9859,119.1618,7567.0
2022-03-01 10:15:00,135.47,135.47,135.24,135.31,6158.0,119.1354,119.1354,118.9331,118.9947,6158.0
2022-03-01 10:20:00,135.35,135.37,135.09,135.2,6551.0,119.0299,119.0474,118.8012,118.8979,6551.0
2022-03-01 10:25:00,135.22,135.41,134.93,135.0,5776.0,118.9155,119.0826,118.6605,118.7221,5776.0
2022-03-01 10:30:00,135.18,135.29,135.0,135.04,6156.0,118.8804,118.9771,118.7221,118.7572,6156.0
2022-03-01 10:35:00,135.02,135.22,134.8,134.86,3860.0,118.7397,118.9155,118.5462,118.5989,3860.0
2022-03-01 10:40:00,134.84,134.84,134.03,134.28,5514.0,118.5814,118.5814,117.869,118.0889,5514.0
2022-03-01 10:45:00,134.27,134.64,134.07,134.51,8802.0,118.0801,118.4055,117.9042,118.2911,8802.0
2022-03-01 10:50:00,134.5,134.94,134.5,134.83,9660.0,118.2824,118.6693,118.2824,118.5726,9660.0
2022-03-01 10:55:00,134.76,134.89,134.68,134.75,3126.0,118.511,118.6253,118.4406,118.5022,3126.0
2022-03-01 11:00:00,134.6,135.11,134.58,135.05,4846.0,118.3703,118.8188,118.3527,118.766,4846.0
2022-03-01 11:05:00,135.02,135.3,134.88,135.25,9908.0,118.7397,118.9859,118.6165,118.9419,9908.0
2022-03-01 11:10:00,135.25,135.72,135.2,135.71,15217.0,118.9419,119.3552,118.8979,119.3465,15217.0
2022-03-01 11:15:00,135.75,135.75,135.29,135.54,6647.0,119.3816,119.3816,118.9771,119.197,6647.0
2022-03-01 11:20:00,135.68,136.15,135.68,136.05,6478.0,119.3201,119.7334,119.3201,119.6455,6478.0
2022-03-01 11:25:00,135.92,136.17,135.92,136.09,11252.0,119.5311,119.751,119.5311,119.6806,11252.0
2022-03-01 11:30:00,136.02,136.23,135.95,136.09,58368.0,119.6191,119.8038,119.5575,119.6806,58368.0
2022-03-01 11:35:00,136.06,136.06,135.68,135.76,4274.0,119.6542,119.6542,119.3201,119.3904,4274.0
2022-03-01 11:40:00,135.76,135.88,135.59,135.77,5652.0,119.3904,119.496,119.2409,119.3992,5652.0
2022-03-01 11:45:00,135.72,135.72,135.2,135.29,5366.0,119.3552,119.3552,118.8979,118.9771,5366.0
2022-03-01 11:50:00,135.29,135.29,135.12,135.12,7983.0,118.9771,118.9771,118.8276,118.8276,7983.0
2022-03-01 11:55:00,134.93,134.97,134.85,134.97,1003.0,118.6605,118.6957,118.5901,118.6957,1003.0
2022-03-01 12:00:00,134.83,134.83,134.7,134.75,2250.0,118.5726,118.5726,118.4582,118.5022,2250.0
2022-03-01 12:05:00,134.76,134.83,134.54,134.54,6287.0,118.511,118.5726,118.3175,118.3175,6287.0
2022-03-01 12:10:00,134.6,134.61,134.35,134.61,3056.0,118.3703,118.3791,118.1504,118.3791,3056.0
2022-03-01 12:15:00,134.62,134.83,134.62,134.64,7487.0,118.3879,118.5726,118.3879,118.4055,7487.0
2022-03-01 12:20:00,134.59,134.61,134.49,134.52,1688.0,118.3615,118.3791,118.2736,118.2999,1688.0
2022-03-01 12:25:00,134.54,134.62,134.46,134.62,1300.0,118.3175,118.3879,118.2472,118.3879,1300.0
2022-03-01 12:30:00,134.54,135.12,134.53,135.01,29959.0,118.3175,118.8276,118.3087,118.7309,29959.0
2022-03-01 12:35:00,134.92,135.03,134.86,135.03,2744.0,118.6517,118.7484,118.5989,118.7484,2744.0
2022-03-01 12:40:00,135.06,135.15,134.87,134.9,4937.0,118.7748,118.854,118.6077,118.6341,4937.0
2022-03-01 12:45:00,134.86,134.86,134.67,134.67,2850.0,118.5989,118.5989,118.4319,118.4319,2850.0
2022-03-01 12:50:00,134.67,134.67,134.16,134.41,9520.0,118.4319,118.4319,117.9833,118.2032,9520.0
2022-03-01 12:55:00,134.5,134.65,134.45,134.55,7136.0,118.2824,118.4143,118.2384,118.3263,7136.0
2022-03-01 13:00:00,134.5,134.68,134.46,134.64,10600.0,118.2824,118.4406,118.2472,118.4055,10600.0
2022-03-01 13:05:00,134.6,134.67,134.43,134.55,7670.0,118.3703,118.4319,118.2208,118.3263,7670.0
2022-03-01 13:10:00,134.53,134.54,134.32,134.32,3940.0,118.3087,118.3175,118.1241,118.1241,3940.0
2022-03-01 13:15:00,134.3,134.32,134.18,134.18,3675.0,118.1065,118.1241,118.0009,118.0009,3675.0
2022-03-01 13:20:00,134.21,134.24,134.0,134.05,7709.0,118.0273,118.0537,117.8426,117.8866,7709.0
2022-03-01 13:25:00,134.04,134.08,133.88,134.01,8085.0,117.8778,117.913,117.7371,117.8514,8085.0
2022-03-01 13:30:00,134.05,134.23,133.96,134.13,7722.0,117.8866,118.0449,117.8075,117.957,7722.0
2022-03-01 13:35:00,134.03,134.16,133.97,134.12,4510.0,117.869,117.9833,117.8163,117.9482,4510.0
2022-03-01 13:40:00,134.06,134.2,134.05,134.19,5672.0,117.8954,118.0185,117.8866,118.0097,5672.0
2022-03-01 13:45:00,134.17,134.23,133.99,134.11,12499.0,117.9921,118.0449,117.8338,117.9394,12499.0
2022-03-01 13:50:00,134.09,134.11,133.89,133.93,5397.0,117.9218,117.9394,117.7459,117.7811,5397.0
2022-03-01 13:55:00,133.87,133.96,133.76,133.86,7881.0,117.7283,117.8075,117.6316,117.7195,7881.0
2022-03-01 14:00:00,133.8,133.98,133.71,133.94,5229.0,117.6668,117.8251,117.5876,117.7899,5229.0
2022-03-01 14:05:00,133.96,134.15,133.96,134.02,8710.0,117.8075,117.9746,117.8075,117.8602,8710.0
2022-03-01 14:10:00,133.94,134.01,133.85,134.0,7445.0,117.7899,117.8514,117.7107,117.8426,7445.0
2022-03-01 14:15:00,133.97,134.18,133.78,134.18,6923.0,117.8163,118.0009,117.6492,118.0009,6923.0
2022-03-01 14:20:00,134.18,134.51,134.09,134.34,14902.0,118.0009,118.2911,117.9218,118.1416,14902.0
2022-03-01 14:25:00,134.31,134.45,134.29,134.44,9286.0,118.1153,118.2384,118.0977,118.2296,9286.0
2022-03-01 14:30:00,134.41,134.41,134.25,134.27,6499.0,118.2032,118.2032,118.0625,118.0801,6499.0
2022-03-01 14:35:00,134.28,134.56,134.24,134.56,6303.0,118.0889,118.3351,118.0537,118.3351,6303.0
2022-03-01 14:40:00,134.55,134.55,134.24,134.3,18247.0,118.3263,118.3263,118.0537,118.1065,18247.0
2022-03-01 14:45:00,134.31,134.32,133.9,134.09,13622.0,118.1153,118.1241,117.7547,117.9218,13622.0
2022-03-01 14:50:00,134.04,134.07,133.88,133.96,10913.0,117.8778,117.9042,117.7371,117.8075,10913.0
2022-03-01 14:55:00,133.92,133.97,133.67,133.74,8570.0,117.7723,117.8163,117.5524,117.614,8570.0
2022-03-01 15:00:00,133.77,134.25,133.66,134.23,11421.0,117.6404,118.0625,117.5436,118.0449,11421.0
2022-03-01 15:05:00,134.24,134.41,134.07,134.16,19845.0,118.0537,118.2032,117.9042,117.9833,19845.0
2022-03-01 15:10:00,134.22,134.35,134.09,134.25,11044.0,118.0361,118.1504,117.9218,118.0625,11044.0
2022-03-01 15:15:00,134.25,134.29,133.94,133.98,17743.0,118.0625,118.0977,117.7899,117.8251,17743.0
2022-03-01 15:20:00,133.97,134.02,133.82,133.91,8288.0,117.8163,117.8602,117.6843,117.7635,8288.0
2022-03-01 15:25:00,133.89,133.97,133.83,133.94,8199.0,117.7459,117.8163,117.6931,117.7899,8199.0
2022-03-01 15:30:00,133.93,134.11,133.76,133.98,20216.0,117.7811,117.9394,117.6316,117.8251,20216.0
2022-03-01 15:35:00,133.95,134.0,133.86,133.9,10185.0,117.7987,117.8426,117.7195,117.7547,10185.0
2022-03-01 15:40:00,133.94,134.01,133.63,133.66,14939.0,117.7899,117.8514,117.5173,117.5436,14939.0
2022-03-01 15:45:00,133.62,133.69,133.3,133.35,43131.0,117.5085,117.57,117.227,117.271,43131.0
2022-03-01 15:50:00,133.32,133.97,133.3,133.91,47102.0,117.2446,117.8163,117.227,117.7635,47102.0
2022-03-01 15:55:00,133.84,134.13,133.67,134.13,115738.0,117.7019,117.957,117.5524,117.957,115738.0
2022-03-02 09:30:00,134.58,134.88,133.89,134.58,20252.0,118.3527,118.6165,117.7459,118.3527,20252.0
2022-03-02 09:35:00,134.56,134.58,133.63,133.81,5575.0,118.3351,118.3527,117.5173,117.6755,5575.0
2022-03-02 09:40:00,133.96,134.24,133.61,134.1,7712.0,117.8075,118.0537,117.4997,117.9306,7712.0
2022-03-02 09:45:00,133.99,134.35,133.99,134.3,7429.0,117.8338,118.1504,117.8338,118.1065,7429.0
2022-03-02 09:50:00,134.31,134.37,133.17,133.46,15138.0,118.1153,118.168,117.1127,117.3678,15138.0
2022-03-02 09:55:00,133.67,133.72,133.3,133.67,6153.0,117.5524,117.5964,117.227,117.5524,6153.0
2022-03-02 10:00:00,133.8,134.02,133.8,134.02,4994.0,117.6668,117.8602,117.6668,117.8602,4994.0
2022-03-02 10:05:00,134.06,134.12,133.62,133.64,7409.0,117.8954,117.9482,117.5085,117.526,7409.0
2022-03-02 10:10:00,133.74,134.11,133.73,134.11,4649.0,117.614,117.9394,117.6052,117.9394,4649.0
2022-03-02 10:15:00,134.06,134.18,134.01,134.1,3301.0,117.8954,118.0009,117.8514,117.9306,3301.0
2022-03-02 10:20:00,134.19,134.42,134.05,134.09,36733.0,118.0097,118.212,117.8866,117.9218,36733.0
2022-03-02 10:25:00,134.13,134.69,133.95,134.57,5404.0,117.957,118.4494,117.7987,118.3439,5404.0
2022-03-02 10:30:00,134.62,134.64,134.13,134.3,12261.0,118.3879,118.4055,117.957,118.1065,12261.0
2022-03-02 10:35:00,134.19,134.69,134.14,134.65,3603.0,118.0097,118.4494,117.9658,118.4143,3603.0
2022-03-02 10:40:00,134.71,134.75,134.54,134.71,8062.0,118.467,118.5022,118.3175,118.467,8062.0
2022-03-02 10:45:00,134.68,134.84,134.59,134.72,7311.0,118.4406,118.5814,118.3615,118.4758,7311.0
2022-03-02 10:50:00,134.81,135.04,134.76,134.88,46544.0,118.555,118.7572,118.511,118.6165,46544.0
2022-03-02 10:55:00,134.94,135.37,134.94,135.34,9122.0,118.6693,119.0474,118.6693,119.0211,9122.0
2022-03-02 11:00:00,135.32,135.51,135.0,135.41,8337.0,119.0035,119.1706,118.7221,119.0826,8337.0
2022-03-02 11:05:00,135.34,135.55,134.94,134.97,17815.0,119.0211,119.2057,118.6693,118.6957,17815.0
2022-03-02 11:10:00,134.97,135.01,134.75,134.75,26748.0,118.6957,118.7309,118.5022,118.5022,26748.0
2022-03-02 11:15:00,134.83,135.39,134.79,135.34,29829.0,118.5726,119.065,118.5374,119.0211,29829.0
2022-03-02 11:20:00,135.24,135.42,135.11,135.19,7711.0,118.9331,119.0914,118.8188,118.8892,7711.0
2022-03-02 11:25:00,135.2,135.44,135.2,135.33,5574.0,118.8979,119.109,118.8979,119.0123,5574.0
2022-03-02 11:30:00,135.31,135.58,135.27,135.33,7566.0,118.9947,119.2321,118.9595,119.0123,7566.0
2022-03-02 11:35:00,135.29,135.29,134.95,135.08,5176.0,118.9771,118.9771,118.6781,118.7924,5176.0
2022-03-02 11:40:00,135.04,135.22,134.74,134.76,11125.0,118.7572,118.9155,118.4934,118.511,11125.0
2022-03-02 11:45:00,134.95,134.95,134.7,134.7,7275.0,118.6781,118.6781,118.4582,118.4582,7275.0
2022-03-02 11:50:00,134.71,134.74,134.52,134.52,3536.0,118.467,118.4934,118.2999,118.2999,3536.0
2022-03-02 11:55:00,134.48,134.82,134.48,134.79,7392.0,118.2648,118.5638,118.2648,118.5374,7392.0
2022-03-02 12:00:00,134.77,134.98,134.76,134.96,3728.0,118.5198,118.7045,118.511,118.6869,3728.0
2022-03-02 12:05:00,134.96,135.05,134.75,135.05,8534.0,118.6869,118.766,118.5022,118.766,8534.0
2022-03-02 12:10:00,135.0,135.12,134.77,134.79,10143.0,118.7221,118.8276,118.5198,118.5374,10143.0
2022-03-02 12:15:00,134.81,134.92,134.68,134.89,24021.0,118.555,118.6517,118.4406,118.6253,24021.0
2022-03-02 12:20:00,134.82,134.95,134.7,134.72,4483.0,118.5638,118.6781,118.4582,118.4758,4483.0
2022-03-02 12:25:00,134.75,134.75,134.53,134.62,6958.0,118.5022,118.5022,118.3087,118.3879,6958.0
2022-03-02 12:30:00,134.62,134.64,134.39,134.39,13385.0,118.3879,118.4055,118.1856,118.1856,13385.0
2022-03-02 12:35:00,134.37,134.45,134.14,134.44,9580.0,118.168,118.2384,117.9658,118.2296,9580.0
2022-03-02 12:40:00,134.45,134.47,134.35,134.4,5740.0,118.2384,118.256,118.1504,118.1944,5740.0
2022-03-02 12:45:00,134.37,134.42,134.24,134.42,5949.0,118.168,118.212,118.0537,118.212,5949.0
2022-03-02 12:50:00,134.39,134.62,134.36,134.62,4714.0,118.1856,118.3879,118.1592,118.3879,4714.0
2022-03-02 12:55:00,134.63,134.64,134.49,134.63,4867.0,118.3967,118.4055,118.2736,118.3967,4867.0
2022-03-02 13:00:00,134.65,134.98,134.64,134.97,4994.0,118.4143,118.7045,118.4055,118.6957,4994.0
2022-03-02 13:05:00,135.01,135.2,135.0,135.06,8131.0,118.7309,118.8979,118.7221,118.7748,8131.0
2022-03-02 13:10:00,135.07,135.18,135.03,135.11,9831.0,118.7836,118.8804,118.7484,118.8188,9831.0
2022-03-02 13:15:00,135.13,135.4,135.13,135.24,11665.0,118.8364,119.0738,118.8364,118.9331,11665.0
2022-03-02 13:20:00,135.38,135.49,135.38,135.43,2390.0,119.0562,119.153,119.0562,119.1002,2390.0
2022-03-02 13:25:00,135.41,135.49,135.16,135.2,19053.0,119.0826,119.153,118.8628,118.8979,19053.0
2022-03-02 13:30:00,135.2,135.38,135.15,135.34,34818.0,118.8979,119.0562,118.854,119.0211,34818.0
2022-03-02 13:35:00,135.38,135.43,135.3,135.39,3108.0,119.0562,119.1002,118.9859,119.065,3108.0
2022-03-02 13:40:00,135.33,135.37,135.12,135.25,6913.0,119.0123,119.0474,118.8276,118.9419,6913.0
2022-03-02 13:45:00,135.29,135.36,135.15,135.23,4583.0,118.9771,119.0387,118.854,118.9243,4583.0
2022-03-02 13:50:00,135.28,135.36,135.18,135.31,9435.0,118.9683,119.0387,118.8804,118.9947,9435.0
2022-03-02 13:55:00,135.33,135.38,135.1,135.22,6293.0,119.0123,119.0562,118.81,118.9155,6293.0
2022-03-02 14:00:00,135.18,135.5,135.11,135.5,4954.0,118.8804,119.1618,118.8188,119.1618,4954.0
2022-03-02 14:05:00,135.54,135.61,135.5,135.61,4817.0,119.197,119.2585,119.1618,119.2585,4817.0
2022-03-02 14:10:00,135.59,135.69,135.56,135.62,9603.0,119.2409,119.3289,119.2145,119.2673,9603.0
2022-03-02 14:15:00,135.61,135.62,135.51,135.54,6424.0,119.2585,119.2673,119.1706,119.197,6424.0
2022-03-02 14:20:00,135.57,135.65,135.42,135.44,8407.0,119.2233,119.2937,119.0914,119.109,8407.0
2022-03-02 14:25:00,135.49,135.49,135.28,135.4,3891.0,119.153,119.153,118.9683,119.0738,3891.0
2022-03-02 14:30:00,135.38,135.4,135.21,135.23,19342.0,119.0562,119.0738,118.9067,118.9243,19342.0
2022-03-02 14:35:00,135.25,135.31,135.19,135.3,4532.0,118.9419,118.9947,118.8892,118.9859,4532.0
2022-03-02 14:40:00,135.33,135.49,135.31,135.49,3932.0,119.0123,119.153,118.9947,119.153,3932.0
2022-03-02 14:45:00,135.45,135.46,135.31,135.36,4807.0,119.1178,119.1266,118.9947,119.0387,4807.0
2022-03-02 14:50:00,135.41,135.5,135.17,135.22,6256.0,119.0826,119.1618,118.8716,118.9155,6256.0
2022-03-02 14:55:00,135.23,135.29,135.12,135.2,5231.0,118.9243,118.9771,118.8276,118.8979,5231.0
2022-03-02 15:00:00,135.18,135.32,135.18,135.31,4023.0,118.8804,119.0035,118.8804,118.9947,4023.0
2022-03-02 15:05:00,135.28,135.32,135.21,135.26,10253.0,118.9683,119.0035,118.9067,118.9507,10253.0
2022-03-02 15:10:00,135.25,135.33,135.15,135.18,6597.0,118.9419,119.0123,118.854,118.8804,6597.0
2022-03-02 15:15:00,135.14,135.17,134.96,135.07,10146.0,118.8452,118.8716,118.6869,118.7836,10146.0
2022-03-02 15:20:00,135.04,135.13,134.93,134.97,7146.0,118.7572,118.8364,118.6605,118.6957,7146.0
2022-03-02 15:25:00,134.99,135.29,134.99,135.29,10889.0,118.7133,118.9771,118.7133,118.9771,10889.0
2022-03-02 15:30:00,135.29,135.43,135.19,135.36,14726.0,118.9771,119.1002,118.8892,119.0387,14726.0
2022-03-02 15:35:00,135.4,135.4,135.24,135.29,13339.0,119.0738,119.0738,118.9331,118.9771,13339.0
2022-03-02 15:40:00,135.27,135.33,135.19,135.33,17704.0,118.9595,119.0123,118.8892,119.0123,17704.0
2022-03-02 15:45:00,135.34,135.83,135.34,135.79,26750.0,119.0211,119.452,119.0211,119.4168,26750.0
2022-03-02 15:50:00,135.79,135.93,135.6,135.61,55287.0,119.4168,119.5399,119.2497,119.2585,55287.0
2022-03-02 15:55:00,135.59,135.59,135.16,135.32,96100.0,119.2409,119.2409,118.8628,119.0035,96100.0
2022-03-03 09:30:00,136.08,136.66,135.85,135.93,20150.0,119.6718,120.1819,119.4696,119.5399,20150.0
2022-03-03 09:35:00,135.69,135.86,135.68,135.72,3365.0,119.3289,119.4784,119.3201,119.3552,3365.0
2022-03-03 09:40:00,135.78,135.91,135.26,135.26,1827.0,119.408,119.5223,118.9507,118.9507,1827.0
2022-03-03 09:45:00,135.26,135.78,135.23,135.73,33428.0,118.9507,119.408,118.9243,119.364,33428.0
2022-03-03 09:50:00,135.78,136.04,135.64,135.64,1993.0,119.408,119.6367,119.2849,119.2849,1993.0
2022-03-03 09:55:00,135.69,135.83,135.69,135.8,2284.0,119.3289,119.452,119.3289,119.4256,2284.0
2022-03-03 10:00:00,135.73,135.96,135.69,135.9,5350.0,119.364,119.5663,119.3289,119.5135,5350.0
2022-03-03 10:05:00,135.69,135.86,135.69,135.76,4335.0,119.3289,119.4784,119.3289,119.3904,4335.0
2022-03-03 10:10:00,135.7,136.23,135.7,136.13,4686.0,119.3377,119.8038,119.3377,119.7158,4686.0
2022-03-03 10:15:00,136.04,136.09,135.77,135.82,5535.0,119.6367,119.6806,119.3992,119.4432,5535.0
2022-03-03 10:20:00,135.86,135.86,135.44,135.51,3299.0,119.4784,119.4784,119.109,119.1706,3299.0
2022-03-03 10:25:00,135.53,135.78,135.53,135.6,3030.0,119.1882,119.408,119.1882,119.2497,3030.0
2022-03-03 10:30:00,135.57,135.77,135.45,135.55,3140.0,119.2233,119.3992,119.1178,119.2057,3140.0
2022-03-03 10:35:00,135.58,135.66,135.3,135.42,3776.0,119.2321,119.3025,118.9859,119.0914,3776.0
2022-03-03 10:40:00,135.29,135.37,135.14,135.14,3275.0,118.9771,119.0474,118.8452,118.8452,3275.0
2022-03-03 10:45:00,135.21,135.5,135.21,135.49,3015.0,118.9067,119.1618,118.9067,119.153,3015.0
2022-03-03 10:50:00,135.41,135.54,135.29,135.41,5134.0,119.0826,119.197,118.9771,119.0826,5134.0
2022-03-03 10:55:00,135.4,135.45,135.08,135.11,9501.0,119.0738,119.1178,118.7924,118.8188,9501.0
2022-03-03 11:00:00,135.19,135.29,135.16,135.29,2283.0,118.8892,118.9771,118.8628,118.9771,2283.0
2022-03-03 11:05:00,135.21,135.3,135.13,135.16,2615.0,118.9067,118.9859,118.8364,118.8628,2615.0
2022-03-03 11:10:00,135.1,135.16,134.7,134.79,4088.0,118.81,118.8628,118.4582,118.5374,4088.0
2022-03-03 11:15:00,134.71,134.74,134.63,134.72,4794.0,118.467,118.4934,118.3967,118.4758,4794.0
2022-03-03 11:20:00,134.77,134.92,134.74,134.91,2909.0,118.5198,118.6517,118.4934,118.6429,2909.0
2022-03-03 11:25:00,134.92,135.46,134.89,135.42,9707.0,118.6517,119.1266,118.6253,119.0914,9707.0
2022-03-03 11:30:00,135.35,135.67,135.35,135.67,3962.0,119.0299,119.3113,119.0299,119.3113,3962.0
2022-03-03 11:35:00,135.72,135.73,135.51,135.63,4363.0,119.3552,119.364,119.1706,119.2761,4363.0
2022-03-03 11:40:00,135.63,135.91,135.63,135.91,5486.0,119.2761,119.5223,119.2761,119.5223,5486.0
2022-03-03 11:45:00,135.95,136.12,135.9,136.04,6728.0,119.5575,119.707,119.5135,119.6367,6728.0
2022-03-03 11:50:00,136.05,136.18,135.99,136.18,8050.0,119.6455,119.7598,119.5927,119.7598,8050.0
2022-03-03 11:55:00,136.17,136.29,135.92,136.24,7656.0,119.751,119.8565,119.5311,119.8125,7656.0
2022-03-03 12:00:00,136.18,136.26,136.11,136.11,1278.0,119.7598,119.8301,119.6982,119.6982,1278.0
2022-03-03 12:05:00,136.11,136.27,136.11,136.27,1769.0,119.6982,119.8389,119.6982,119.8389,1769.0
2022-03-03 12:10:00,136.23,136.53,136.23,136.49,3148.0,119.8038,120.0676,119.8038,120.0324,3148.0
2022-03-03 12:15:00,136.51,136.69,136.46,136.69,4008.0,120.05,120.2083,120.006,120.2083,4008.0
2022-03-03 12:20:00,136.62,136.76,136.55,136.56,5608.0,120.1467,120.2698,120.0852,120.094,5608.0
2022-03-03 12:25:00,136.56,136.65,136.44,136.57,4719.0,120.094,120.1731,119.9884,120.1028,4719.0
2022-03-03 12:30:00,136.52,137.16,136.52,137.03,22050.0,120.0588,120.6216,120.0588,120.5073,22050.0
2022-03-03 12:35:00,136.93,137.15,136.75,136.75,3968.0,120.4193,120.6128,120.2611,120.2611,3968.0
2022-03-03 12:40:00,136.78,136.79,136.56,136.73,2076.0,120.2874,120.2962,120.094,120.2435,2076.0
2022-03-03 12:45:00,136.72,136.85,136.66,136.67,5719.0,120.2347,120.349,120.1819,120.1907,5719.0
2022-03-03 12:50:00,136.68,136.72,136.35,136.55,5874.0,120.1995,120.2347,119.9093,120.0852,5874.0
2022-03-03 12:55:00,136.48,136.58,136.46,136.54,3710.0,120.0236,120.1115,120.006,120.0764,3710.0
2022-03-03 13:00:00,136.44,136.7,136.43,136.65,8046.0,119.9884,120.2171,119.9796,120.1731,8046.0
2022-03-03 13:05:00,136.58,136.66,136.47,136.66,12559.0,120.1115,120.1819,120.0148,120.1819,12559.0
2022-03-03 13:10:00,136.68,136.94,136.68,136.85,10367.0,120.1995,120.4281,120.1995,120.349,10367.0
2022-03-03 13:15:00,136.85,137.06,136.84,137.04,13935.0,120.349,120.5337,120.3402,120.5161,13935.0
2022-03-03 13:20:00,137.08,137.12,137.0,137.08,2604.0,120.5513,120.5864,120.4809,120.5513,2604.0
2022-03-03 13:25:00,137.07,137.15,137.01,137.15,4006.0,120.5425,120.6128,120.4897,120.6128,4006.0
2022-03-03 13:30:00,137.11,137.13,136.8,136.83,3685.0,120.5776,120.5952,120.305,120.3314,3685.0
2022-03-03 13:35:00,136.86,137.05,136.86,136.94,2430.0,120.3578,120.5249,120.3578,120.4281,2430.0
2022-03-03 13:40:00,136.99,137.01,136.81,136.9,2036.0,120.4721,120.4897,120.3138,120.393,2036.0
2022-03-03 13:45:00,136.9,137.01,136.86,137.01,2446.0,120.393,120.4897,120.3578,120.4897,2446.0
2022-03-03 13:50:00,136.93,137.07,136.78,136.78,3596.0,120.4193,120.5425,120.2874,120.2874,3596.0
2022-03-03 13:55:00,136.93,136.99,136.89,136.91,5005.0,120.4193,120.4721,120.3842,120.4018,5005.0
2022-03-03 14:00:00,136.9,137.07,136.84,136.84,2207.0,120.393,120.5425,120.3402,120.3402,2207.0
2022-03-03 14:05:00,136.83,136.96,136.78,136.78,3601.0,120.3314,120.4457,120.2874,120.2874,3601.0
2022-03-03 14:10:00,136.87,137.06,136.8,137.06,4919.0,120.3666,120.5337,120.305,120.5337,4919.0
2022-03-03 14:15:00,137.03,137.28,136.99,137.25,4237.0,120.5073,120.7271,120.4721,120.7008,4237.0
2022-03-03 14:20:00,137.2,137.52,137.19,137.44,6477.0,120.6568,120.9382,120.648,120.8679,6477.0
2022-03-03 14:25:00,137.46,137.55,137.44,137.52,6190.0,120.8854,120.9646,120.8679,120.9382,6190.0
2022-03-03 14:30:00,137.53,137.83,137.53,137.81,16535.0,120.947,121.2108,120.947,121.1932,16535.0
2022-03-03 14:35:00,137.83,137.98,137.68,137.83,7673.0,121.2108,121.3427,121.0789,121.2108,7673.0
2022-03-03 14:40:00,137.83,137.93,137.77,137.87,10171.0,121.2108,121.2988,121.1581,121.246,10171.0
2022-03-03 14:45:00,137.84,137.84,137.67,137.73,12494.0,121.2196,121.2196,121.0701,121.1229,12494.0
2022-03-03 14:50:00,137.7,137.73,137.18,137.31,5709.0,121.0965,121.1229,120.6392,120.7535,5709.0
2022-03-03 14:55:00,137.32,137.48,137.28,137.48,8738.0,120.7623,120.903,120.7271,120.903,8738.0
2022-03-03 15:00:00,137.42,137.42,137.11,137.11,6646.0,120.8503,120.8503,120.5776,120.5776,6646.0
2022-03-03 15:05:00,137.09,137.21,136.88,137.01,8518.0,120.5601,120.6656,120.3754,120.4897,8518.0
2022-03-03 15:10:00,137.1,137.21,137.05,137.21,7778.0,120.5688,120.6656,120.5249,120.6656,7778.0
2022-03-03 15:15:00,137.23,137.46,137.17,137.41,5750.0,120.6832,120.8854,120.6304,120.8415,5750.0
2022-03-03 15:20:00,137.39,137.45,137.26,137.32,3340.0,120.8239,120.8766,120.7096,120.7623,3340.0
2022-03-03 15:25:00,137.38,137.49,137.34,137.45,7480.0,120.8151,120.9118,120.7799,120.8766,7480.0
2022-03-03 15:30:00,137.49,137.49,137.12,137.12,9390.0,120.9118,120.9118,120.5864,120.5864,9390.0
2022-03-03 15:35:00,137.07,137.17,136.91,137.13,8533.0,120.5425,120.6304,120.4018,120.5952,8533.0
2022-03-03 15:40:00,137.1,137.12,136.78,136.8,11017.0,120.5688,120.5864,120.2874,120.305,11017.0
2022-03-03 15:45:00,136.8,137.02,136.69,137.02,20106.0,120.305,120.4985,120.2083,120.4985,20106.0
2022-03-03 15:50:00,137.03,137.29,136.82,137.21,28149.0,120.5073,120.7359,120.3226,120.6656,28149.0
2022-03-03 15:55:00,137.21,137.34,137.05,137.26,61993.0,120.6656,120.7799,120.5249,120.7096,61993.0
2022-03-04 09:30:00,136.2,137.09,136.14,137.0,28690.0,119.7774,120.5601,119.7246,120.4809,28690.0
2022-03-04 09:35:00,136.9,137.22,136.78,136.98,12691.0,120.393,120.6744,120.2874,120.4633,12691.0
2022-03-04 09:40:00,136.75,137.09,136.71,136.93,6918.0,120.2611,120.5601,120.2259,120.4193,6918.0
2022-03-04 09:45:00,136.88,137.09,136.65,136.69,4387.0,120.3754,120.5601,120.1731,120.2083,4387.0
2022-03-04 09:50:00,136.69,137.28,136.69,137.16,29598.0,120.2083,120.7271,120.2083,120.6216,29598.0
2022-03-04 09:55:00,137.17,138.02,137.16,138.02,8816.0,120.6304,121.3779,120.6216,121.3779,8816.0
2022-03-04 10:00:00,138.01,138.41,138.01,138.15,5267.0,121.3691,121.7209,121.3691,121.4922,5267.0
2022-03-04 10:05:00,138.11,138.34,137.99,138.26,11151.0,121.4571,121.6593,121.3515,121.589,11151.0
2022-03-04 10:10:00,138.31,138.31,137.89,138.27,25045.0,121.633,121.633,121.2636,121.5978,25045.0
2022-03-04 10:15:00,138.19,138.54,138.19,138.48,13275.0,121.5274,121.8352,121.5274,121.7825,13275.0
2022-03-04 10:20:00,138.49,138.63,138.38,138.63,13891.0,121.7912,121.9144,121.6945,121.9144,13891.0
2022-03-04 10:25:00,138.6,138.83,138.5,138.83,26935.0,121.888,122.0903,121.8,122.0903,26935.0
2022-03-04 10:30:00,138.82,138.88,138.61,138.65,9831.0,122.0815,122.1342,121.8968,121.932,9831.0
2022-03-04 10:35:00,138.63,138.79,138.57,138.65,6186.0,121.9144,122.0551,121.8616,121.932,6186.0
2022-03-04 10:40:00,138.6,138.62,138.37,138.53,8592.0,121.888,121.9056,121.6857,121.8264,8592.0
2022-03-04 10:45:00,138.47,138.79,138.35,138.67,5035.0,121.7737,122.0551,121.6681,121.9495,5035.0
2022-03-04 10:50:00,138.67,139.0,138.67,138.84,14221.0,121.9495,122.2398,121.9495,122.099,14221.0
2022-03-04 10:55:00,138.8,138.8,138.59,138.73,7804.0,122.0639,122.0639,121.8792,122.0023,7804.0
2022-03-04 11:00:00,138.66,138.81,138.65,138.65,10419.0,121.9407,122.0727,121.932,121.932,10419.0
2022-03-04 11:05:00,138.65,138.67,138.53,138.53,4810.0,121.932,121.9495,121.8264,121.8264,4810.0
2022-03-04 11:10:00,138.58,138.59,138.29,138.46,7011.0,121.8704,121.8792,121.6154,121.7649,7011.0
2022-03-04 11:15:00,138.42,138.78,138.38,138.7,16639.0,121.7297,122.0463,121.6945,121.9759,16639.0
2022-03-04 11:20:00,138.74,138.8,138.55,138.79,5564.0,122.0111,122.0639,121.844,122.0551,5564.0
2022-03-04 11:25:00,138.77,139.17,138.67,139.09,5067.0,122.0375,122.3893,121.9495,122.3189,5067.0
2022-03-04 11:30:00,139.03,139.06,138.84,139.01,10464.0,122.2661,122.2925,122.099,122.2485,10464.0
2022-03-04 11:35:00,138.98,139.09,138.81,139.08,45629.0,122.2222,122.3189,122.0727,122.3101,45629.0
2022-03-04 11:40:00,139.16,139.38,138.98,139.38,8630.0,122.3805,122.5739,122.2222,122.5739,8630.0
2022-03-04 11:45:00,139.29,139.52,139.27,139.27,5609.0,122.4948,122.6971,122.4772,122.4772,5609.0
2022-03-04 11:50:00,139.29,139.34,139.18,139.28,4950.0,122.4948,122.5388,122.398,122.486,4950.0
2022-03-04 11:55:00,139.33,139.49,139.28,139.49,4578.0,122.53,122.6707,122.486,122.6707,4578.0
2022-03-04 12:00:00,139.51,139.54,139.19,139.54,7222.0,122.6883,122.7146,122.4068,122.7146,7222.0
2022-03-04 12:05:00,139.54,139.54,139.34,139.5,4633.0,122.7146,122.7146,122.5388,122.6795,4633.0
2022-03-04 12:10:00,139.45,139.7,139.45,139.61,6532.0,122.6355,122.8553,122.6355,122.7762,6532.0
2022-03-04 12:15:00,139.64,139.75,139.54,139.56,4717.0,122.8026,122.8993,122.7146,122.7322,4717.0
2022-03-04 12:20:00,139.56,139.63,139.43,139.6,4311.0,122.7322,122.7938,122.6179,122.7674,4311.0
2022-03-04 12:25:00,139.5,139.76,139.5,139.73,4430.0,122.6795,122.9081,122.6795,122.8817,4430.0
2022-03-04 12:30:00,139.69,139.79,139.6,139.62,9104.0,122.8466,122.9345,122.7674,122.785,9104.0
2022-03-04 12:35:00,139.64,139.67,139.37,139.41,6767.0,122.8026,122.829,122.5651,122.6003,6767.0
2022-03-04 12:40:00,139.42,139.42,139.2,139.24,2829.0,122.6091,122.6091,122.4156,122.4508,2829.0
2022-03-04 12:45:00,139.29,139.34,139.08,139.31,3976.0,122.4948,122.5388,122.3101,122.5124,3976.0
2022-03-04 12:50:00,139.31,139.31,139.06,139.16,17751.0,122.5124,122.5124,122.2925,122.3805,17751.0
2022-03-04 12:55:00,139.18,139.33,139.15,139.17,3857.0,122.398,122.53,122.3717,122.3893,3857.0
2022-03-04 13:00:00,139.17,139.47,139.17,139.41,4753.0,122.3893,122.6531,122.3893,122.6003,4753.0
2022-03-04 13:05:00,139.4,139.44,139.2,139.37,5073.0,122.5915,122.6267,122.4156,122.5651,5073.0
2022-03-04 13:10:00,139.31,139.36,139.2,139.21,4340.0,122.5124,122.5563,122.4156,122.4244,4340.0
2022-03-04 13:15:00,139.17,139.28,138.9,139.03,4824.0,122.3893,122.486,122.1518,122.2661,4824.0
2022-03-04 13:20:00,139.03,139.08,138.83,138.88,6734.0,122.2661,122.3101,122.0903,122.1342,6734.0
2022-03-04 13:25:00,138.93,139.01,138.84,138.9,5167.0,122.1782,122.2485,122.099,122.1518,5167.0
2022-03-04 13:30:00,138.87,139.13,138.86,139.06,7589.0,122.1254,122.3541,122.1166,122.2925,7589.0
2022-03-04 13:35:00,139.09,139.27,139.06,139.27,2866.0,122.3189,122.4772,122.2925,122.4772,2866.0
2022-03-04 13:40:00,139.25,139.27,138.8,138.91,7103.0,122.4596,122.4772,122.0639,122.1606,7103.0
2022-03-04 13:45:00,138.85,139.05,138.83,138.93,5477.0,122.1078,122.2837,122.0903,122.1782,5477.0
2022-03-04 13:50:00,138.93,139.17,138.89,139.16,5396.0,122.1782,122.3893,122.143,122.3805,5396.0
2022-03-04 13:55:00,139.15,139.21,138.92,138.93,4541.0,122.3717,122.4244,122.1694,122.1782,4541.0
2022-03-04 14:00:00,139.05,139.1,138.73,138.84,4703.0,122.2837,122.3277,122.0023,122.099,4703.0
2022-03-04 14:05:00,138.9,139.17,138.84,139.17,4696.0,122.1518,122.3893,122.099,122.3893,4696.0
2022-03-04 14:10:00,139.06,139.11,138.94,139.0,3556.0,122.2925,122.3365,122.187,122.2398,3556.0
2022-03-04 14:15:00,138.97,138.98,138.8,138.94,5252.0,122.2134,122.2222,122.0639,122.187,5252.0
2022-03-04 14:20:00,138.95,139.28,138.95,139.19,9470.0,122.1958,122.486,122.1958,122.4068,9470.0
2022-03-04 14:25:00,139.19,139.27,139.06,139.17,12262.0,122.4068,122.4772,122.2925,122.3893,12262.0
2022-03-04 14:30:00,139.15,139.43,139.11,139.32,7257.0,122.3717,122.6179,122.3365,122.5212,7257.0
2022-03-04 14:35:00,139.26,139.49,139.21,139.49,4961.0,122.4684,122.6707,122.4244,122.6707,4961.0
2022-03-04 14:40:00,139.39,139.43,139.24,139.25,4302.0,122.5827,122.6179,122.4508,122.4596,4302.0
2022-03-04 14:45:00,139.2,139.26,139.11,139.17,5547.0,122.4156,122.4684,122.3365,122.3893,5547.0
2022-03-04 14:50:00,139.15,139.22,138.97,138.97,6034.0,122.3717,122.4332,122.2134,122.2134,6034.0
2022-03-04 14:55:00,138.97,139.08,138.8,138.81,6006.0,122.2134,122.3101,122.0639,122.0727,6006.0
2022-03-04 15:00:00,138.81,139.13,138.8,138.97,4583.0,122.0727,122.3541,122.0639,122.2134,4583.0
2022-03-04 15:05:00,139.03,139.13,138.57,138.58,11542.0,122.2661,122.3541,121.8616,121.8704,11542.0
2022-03-04 15:10:00,138.62,138.66,138.18,138.18,7067.0,121.9056,121.9407,121.5186,121.5186,7067.0
2022-03-04 15:15:00,138.22,138.35,138.08,138.08,11464.0,121.5538,121.6681,121.4307,121.4307,11464.0
2022-03-04 15:20:00,138.08,138.3,137.96,138.28,7068.0,121.4307,121.6242,121.3252,121.6066,7068.0
2022-03-04 15:25:00,138.3,138.67,138.3,138.53,7343.0,121.6242,121.9495,121.6242,121.8264,7343.0
2022-03-04 15:30:00,138.53,138.87,138.52,138.82,9525.0,121.8264,122.1254,121.8176,122.0815,9525.0
2022-03-04 15:35:00,138.91,138.92,138.61,138.73,10054.0,122.1606,122.1694,121.8968,122.0023,10054.0
2022-03-04 15:40:00,138.75,138.94,138.69,138.75,13002.0,122.0199,122.187,121.9671,122.0199,13002.0
2022-03-04 15:45:00,138.76,138.94,138.59,138.61,19172.0,122.0287,122.187,121.8792,121.8968,19172.0
2022-03-04 15:50:00,138.71,139.16,138.62,139.16,25208.0,121.9847,122.3805,121.9056,122.3805,25208.0
2022-03-04 15:55:00,139.25,139.34,139.15,139.23,57342.0,122.4596,122.5388,122.3717,122.442,57342.0
2022-03-07 09:30:00,138.92,139.47,138.74,138.84,28308.0,122.1694,122.6531,122.0111,122.099,28308.0
2022-03-07 09:35:00,139.27,139.36,138.67,138.77,5861.0,122.4772,122.5563,121.9495,122.0375,5861.0
2022-03-07 09:40:00,138.87,138.87,138.33,138.57,12093.0,122.1254,122.1254,121.6505,121.8616,12093.0
2022-03-07 09:45:00,138.6,138.86,138.46,138.5,13435.0,121.888,122.1166,121.7649,121.8,13435.0
2022-03-07 09:50:00,138.52,138.65,138.43,138.55,7938.0,121.8176,121.932,121.7385,121.844,7938.0
2022-03-07 09:55:00,138.6,138.77,137.89,137.89,14449.0,121.888,122.0375,121.2636,121.2636,14449.0
2022-03-07 10:00:00,137.81,138.14,137.57,137.58,14228.0,121.1932,121.4834,120.9822,120.991,14228.0
2022-03-07 10:05:00,137.58,137.62,137.28,137.28,5827.0,120.991,121.0261,120.7271,120.7271,5827.0
2022-03-07 10:10:00,137.32,137.47,137.19,137.19,6281.0,120.7623,120.8942,120.648,120.648,6281.0
2022-03-07 10:15:00,137.25,137.75,137.25,137.75,6919.0,120.7008,121.1405,120.7008,121.1405,6919.0
2022-03-07 10:20:00,137.73,137.73,137.37,137.37,6000.0,121.1229,121.1229,120.8063,120.8063,6000.0
2022-03-07 10:25:00,137.39,137.61,137.29,137.56,7039.0,120.8239,121.0174,120.7359,120.9734,7039.0
2022-03-07 10:30:00,137.58,137.78,137.48,137.73,8635.0,120.991,121.1669,120.903,121.1229,8635.0
2022-03-07 10:35:00,137.78,138.23,137.77,138.13,6136.0,121.1669,121.5626,121.1581,121.4747,6136.0
2022-03-07 10:40:00,138.11,138.21,137.95,138.21,5005.0,121.4571,121.545,121.3164,121.545,5005.0
2022-03-07 10:45:00,138.14,138.14,137.83,138.12,3522.0,121.4834,121.4834,121.2108,121.4659,3522.0
2022-03-07 10:50:00,138.07,138.11,137.65,137.68,5691.0,121.4219,121.4571,121.0525,121.0789,5691.0
2022-03-07 10:55:00,137.72,137.72,137.25,137.25,6462.0,121.1141,121.1141,120.7008,120.7008,6462.0
2022-03-07 11:00:00,137.15,137.23,136.98,136.98,5386.0,120.6128,120.6832,120.4633,120.4633,5386.0
2022-03-07 11:05:00,136.8,137.12,136.76,137.12,4303.0,120.305,120.5864,120.2698,120.5864,4303.0
2022-03-07 11:10:00,137.08,137.11,136.8,136.8,6506.0,120.5513,120.5776,120.305,120.305,6506.0
2022-03-07 11:15:00,136.81,136.86,136.55,136.8,4620.0,120.3138,120.3578,120.0852,120.305,4620.0
2022-03-07 11:20:00,136.84,136.84,136.65,136.7,4926.0,120.3402,120.3402,120.1731,120.2171,4926.0
2022-03-07 11:25:00,136.6,136.6,136.32,136.36,6528.0,120.1291,120.1291,119.8829,119.9181,6528.0
2022-03-07 11:30:00,136.42,136.46,136.11,136.11,7696.0,119.9708,120.006,119.6982,119.6982,7696.0
2022-03-07 11:35:00,136.09,136.16,135.97,136.02,6511.0,119.6806,119.7422,119.5751,119.6191,6511.0
2022-03-07 11:40:00,135.94,136.21,135.87,136.12,7035.0,119.5487,119.7862,119.4872,119.707,7035.0
2022-03-07 11:45:00,136.12,136.64,136.08,136.51,6188.0,119.707,120.1643,119.6718,120.05,6188.0
2022-03-07 11:50:00,136.51,136.72,136.42,136.55,2423.0,120.05,120.2347,119.9708,120.0852,2423.0
2022-03-07 11:55:00,136.54,136.54,136.31,136.34,5663.0,120.0764,120.0764,119.8741,119.9005,5663.0
2022-03-07 12:00:00,136.38,136.38,136.08,136.16,3762.0,119.9357,119.9357,119.6718,119.7422,3762.0
2022-03-07 12:05:00,136.2,136.21,136.0,136.03,3126.0,119.7774,119.7862,119.6015,119.6279,3126.0
2022-03-07 12:10:00,136.08,136.4,136.06,136.4,2136.0,119.6718,119.9533,119.6542,119.9533,2136.0
2022-03-07 12:15:00,136.41,136.54,136.28,136.54,11388.0,119.962,120.0764,119.8477,120.0764,11388.0
2022-03-07 12:20:00,136.6,136.7,136.49,136.53,3783.0,120.1291,120.2171,120.0324,120.0676,3783.0
2022-03-07 12:25:00,136.4,136.48,136.25,136.37,12469.0,119.9533,120.0236,119.8213,119.9269,12469.0
2022-03-07 12:30:00,136.48,136.7,136.31,136.65,6213.0,120.0236,120.2171,119.8741,120.1731,6213.0
2022-03-07 12:35:00,136.72,136.92,136.61,136.92,10239.0,120.2347,120.4106,120.1379,120.4106,10239.0
2022-03-07 12:40:00,136.94,137.09,136.92,137.07,6909.0,120.4281,120.5601,120.4106,120.5425,6909.0
2022-03-07 12:45:00,137.09,137.28,136.98,137.26,5338.0,120.5601,120.7271,120.4633,120.7096,5338.0
2022-03-07 12:50:00,137.16,137.28,137.06,137.11,4450.0,120.6216,120.7271,120.5337,120.5776,4450.0
2022-03-07 12:55:00,137.11,137.12,136.94,136.99,4715.0,120.5776,120.5864,120.4281,120.4721,4715.0
2022-03-07 13:00:00,136.99,137.18,136.93,136.97,8895.0,120.4721,120.6392,120.4193,120.4545,8895.0
2022-03-07 13:05:00,137.0,137.31,137.0,137.2,8002.0,120.4809,120.7535,120.4809,120.6568,8002.0
2022-03-07 13:10:00,137.23,137.23,137.08,137.11,3210.0,120.6832,120.6832,120.5513,120.5776,3210.0
2022-03-07 13:15:00,136.98,137.01,136.76,136.76,3894.0,120.4633,120.4897,120.2698,120.2698,3894.0
2022-03-07 13:20:00,136.81,137.16,136.78,137.13,2947.0,120.3138,120.6216,120.2874,120.5952,2947.0
2022-03-07 13:25:00,137.1,137.35,137.1,137.35,4862.0,120.5688,120.7887,120.5688,120.7887,4862.0
2022-03-07 13:30:00,137.45,137.6,137.37,137.37,5438.0,120.8766,121.0086,120.8063,120.8063,5438.0
2022-03-07 13:35:00,137.37,137.8,137.37,137.78,8548.0,120.8063,121.1844,120.8063,121.1669,8548.0
2022-03-07 13:40:00,137.72,137.81,137.5,137.64,7055.0,121.1141,121.1932,120.9206,121.0437,7055.0
2022-03-07 13:45:00,137.56,137.6,137.28,137.29,2612.0,120.9734,121.0086,120.7271,120.7359,2612.0
2022-03-07 13:50:00,137.3,137.31,136.91,136.98,2636.0,120.7447,120.7535,120.4018,120.4633,2636.0
2022-03-07 13:55:00,136.85,136.92,136.84,136.84,2272.0,120.349,120.4106,120.3402,120.3402,2272.0
2022-03-07 14:00:00,136.91,136.96,136.8,136.85,2427.0,120.4018,120.4457,120.305,120.349,2427.0
2022-03-07 14:05:00,136.74,136.99,136.74,136.9,5954.0,120.2523,120.4721,120.2523,120.393,5954.0
2022-03-07 14:10:00,136.85,136.95,136.77,136.92,8251.0,120.349,120.4369,120.2786,120.4106,8251.0
2022-03-07 14:15:00,136.95,136.98,136.74,136.93,9302.0,120.4369,120.4633,120.2523,120.4193,9302.0
2022-03-07 14:20:00,136.91,136.91,136.6,136.72,6756.0,120.4018,120.4018,120.1291,120.2347,6756.0
2022-03-07 14:25:00,136.72,136.83,136.63,136.72,8037.0,120.2347,120.3314,120.1555,120.2347,8037.0
2022-03-07 14:30:00,136.69,136.82,136.69,136.71,6455.0,120.2083,120.3226,120.2083,120.2259,6455.0
2022-03-07 14:35:00,136.77,136.92,136.77,136.9,8225.0,120.2786,120.4106,120.2786,120.393,8225.0
2022-03-07 14:40:00,136.94,136.94,136.66,136.66,5967.0,120.4281,120.4281,120.1819,120.1819,5967.0
2022-03-07 14:45:00,136.66,136.66,136.53,136.54,6601.0,120.1819,120.1819,120.0676,120.0764,6601.0
2022-03-07 14:50:00,136.54,136.6,136.38,136.39,8926.0,120.0764,120.1291,119.9357,119.9445,8926.0
2022-03-07 14:55:00,136.42,136.53,136.37,136.42,5446.0,119.9708,120.0676,119.9269,119.9708,5446.0
2022-03-07 15:00:00,136.41,136.45,136.21,136.3,5762.0,119.962,119.9972,119.7862,119.8653,5762.0
2022-03-07 15:05:00,136.31,136.36,136.21,136.26,5341.0,119.8741,119.9181,119.7862,119.8301,5341.0
2022-03-07 15:10:00,136.23,136.32,136.13,136.25,8442.0,119.8038,119.8829,119.7158,119.8213,8442.0
2022-03-07 15:15:00,136.21,136.37,136.17,136.25,6418.0,119.7862,119.9269,119.751,119.8213,6418.0
2022-03-07 15:20:00,136.23,136.28,136.12,136.18,5936.0,119.8038,119.8477,119.707,119.7598,5936.0
2022-03-07 15:25:00,136.24,136.54,136.21,136.3,9070.0,119.8125,120.0764,119.7862,119.8653,9070.0
2022-03-07 15:30:00,136.3,136.3,136.07,136.19,7220.0,119.8653,119.8653,119.663,119.7686,7220.0
2022-03-07 15:35:00,136.22,136.22,136.05,136.17,8772.0,119.795,119.795,119.6455,119.751,8772.0
2022-03-07 15:40:00,136.13,136.43,136.11,136.37,14391.0,119.7158,119.9796,119.6982,119.9269,14391.0
2022-03-07 15:45:00,136.37,136.38,136.07,136.17,26246.0,119.9269,119.9357,119.663,119.751,26246.0
2022-03-07 15:50:00,136.19,136.41,136.07,136.24,51025.0,119.7686,119.962,119.663,119.8125,51025.0
2022-03-07 15:55:00,136.23,136.4,136.1,136.12,58245.0,119.8038,119.9533,119.6894,119.707,58245.0
2022-03-08 09:30:00,135.07,135.94,135.07,135.74,14231.0,118.7836,119.5487,118.7836,119.3728,14231.0
2022-03-08 09:35:00,135.51,135.91,135.2,135.32,20956.0,119.1706,119.5223,118.8979,119.0035,20956.0
2022-03-08 09:40:00,135.32,135.91,135.28,135.68,4402.0,119.0035,119.5223,118.9683,119.3201,4402.0
2022-03-08 09:45:00,135.68,136.31,135.68,136.31,7909.0,119.3201,119.8741,119.3201,119.8741,7909.0
2022-03-08 09:50:00,136.3,136.64,135.83,135.83,8626.0,119.8653,120.1643,119.452,119.452,8626.0
2022-03-08 09:55:00,135.95,135.95,135.71,135.71,7568.0,119.5575,119.5575,119.3465,119.3465,7568.0
2022-03-08 10:00:00,135.53,136.06,135.28,136.06,11295.0,119.1882,119.6542,118.9683,119.6542,11295.0
2022-03-08 10:05:00,136.06,136.09,135.31,135.31,61304.0,119.6542,119.6806,118.9947,118.9947,61304.0
2022-03-08 10:10:00,135.37,135.73,135.36,135.67,2922.0,119.0474,119.364,119.0387,119.3113,2922.0
2022-03-08 10:15:00,135.67,135.93,135.6,135.69,13118.0,119.3113,119.5399,119.2497,119.3289,13118.0
2022-03-08 10:20:00,135.73,135.82,135.38,135.44,8445.0,119.364,119.4432,119.0562,119.109,8445.0
2022-03-08 10:25:00,135.32,135.42,134.93,135.02,15434.0,119.0035,119.0914,118.6605,118.7397,15434.0
2022-03-08 10:30:00,135.0,135.03,134.57,134.57,5304.0,118.7221,118.7484,118.3439,118.3439,5304.0
2022-03-08 10:35:00,134.53,134.79,134.53,134.63,5827.0,118.3087,118.5374,118.3087,118.3967,5827.0
2022-03-08 10:40:00,134.66,134.68,134.19,134.28,14684.0,118.4231,118.4406,118.0097,118.0889,14684.0
2022-03-08 10:45:00,134.19,134.27,133.97,134.06,5552.0,118.0097,118.0801,117.8163,117.8954,5552.0
2022-03-08 10:50:00,134.14,134.14,133.74,133.84,12128.0,117.9658,117.9658,117.614,117.7019,12128.0
2022-03-08 10:55:00,133.84,134.47,133.83,134.4,6286.0,117.7019,118.256,117.6931,118.1944,6286.0
2022-03-08 11:00:00,134.31,134.81,134.28,134.72,4801.0,118.1153,118.555,118.0889,118.4758,4801.0
2022-03-08 11:05:00,134.9,134.96,134.5,134.67,7450.0,118.6341,118.6869,118.2824,118.4319,7450.0
2022-03-08 11:10:00,134.69,134.7,134.48,134.56,6227.0,118.4494,118.4582,118.2648,118.3351,6227.0
2022-03-08 11:15:00,134.57,134.65,134.05,134.14,10767.0,118.3439,118.4143,117.8866,117.9658,10767.0
2022-03-08 11:20:00,134.18,134.26,133.79,133.8,8314.0,118.0009,118.0713,117.658,117.6668,8314.0
2022-03-08 11:25:00,133.75,133.79,133.57,133.71,5478.0,117.6228,117.658,117.4645,117.5876,5478.0
2022-03-08 11:30:00,133.69,133.75,133.21,133.23,17380.0,117.57,117.6228,117.1479,117.1655,17380.0
2022-03-08 11:35:00,133.23,133.38,133.01,133.21,39275.0,117.1655,117.2974,116.972,117.1479,39275.0
2022-03-08 11:40:00,133.28,133.34,132.83,132.86,6950.0,117.2095,117.2622,116.8137,116.8401,6950.0
2022-03-08 11:45:00,132.75,133.17,132.57,133.17,15445.0,116.7434,117.1127,116.5851,117.1127,15445.0
2022-03-08 11:50:00,133.16,133.47,132.98,133.47,6252.0,117.1039,117.3765,116.9456,117.3765,6252.0
2022-03-08 11:55:00,133.38,133.63,133.36,133.59,5327.0,117.2974,117.5173,117.2798,117.4821,5327.0
2022-03-08 12:00:00,133.48,133.58,133.33,133.43,5915.0,117.3853,117.4733,117.2534,117.3414,5915.0
2022-03-08 12:05:00,133.59,133.66,133.45,133.55,2083.0,117.4821,117.5436,117.359,117.4469,2083.0
2022-03-08 12:10:00,133.46,134.14,133.46,134.06,9434.0,117.3678,117.9658,117.3678,117.8954,9434.0
2022-03-08 12:15:00,134.09,134.64,134.09,134.64,5411.0,117.9218,118.4055,117.9218,118.4055,5411.0
2022-03-08 12:20:00,134.4,134.79,134.28,134.42,5788.0,118.1944,118.5374,118.0889,118.212,5788.0
2022-03-08 12:25:00,134.42,134.8,134.3,134.8,4090.0,118.212,118.5462,118.1065,118.5462,4090.0
2022-03-08 12:30:00,134.96,135.42,134.96,135.28,17008.0,118.6869,119.0914,118.6869,118.9683,17008.0
2022-03-08 12:35:00,135.28,135.67,135.2,135.67,46071.0,118.9683,119.3113,118.8979,119.3113,46071.0
2022-03-08 12:40:00,135.68,135.91,135.49,135.77,4862.0,119.3201,119.5223,119.153,119.3992,4862.0
2022-03-08 12:45:00,135.74,135.82,135.59,135.74,3651.0,119.3728,119.4432,119.2409,119.3728,3651.0
2022-03-08 12:50:00,135.69,135.86,135.62,135.78,3693.0,119.3289,119.4784,119.2673,119.408,3693.0
2022-03-08 12:55:00,135.77,135.77,135.45,135.45,2852.0,119.3992,119.3992,119.1178,119.1178,2852.0
2022-03-08 13:00:00,135.46,135.63,135.45,135.62,4061.0,119.1266,119.2761,119.1178,119.2673,4061.0
2022-03-08 13:05:00,135.62,135.71,135.41,135.67,4435.0,119.2673,119.3465,119.0826,119.3113,4435.0
2022-03-08 13:10:00,135.62,135.68,135.5,135.5,2809.0,119.2673,119.3201,119.1618,119.1618,2809.0
2022-03-08 13:15:00,135.58,135.69,135.45,135.69,7779.0,119.2321,119.3289,119.1178,119.3289,7779.0
2022-03-08 13:20:00,135.59,135.69,135.46,135.63,7981.0,119.2409,119.3289,119.1266,119.2761,7981.0
2022-03-08 13:25:00,135.57,135.71,135.46,135.48,4608.0,119.2233,119.3465,119.1266,119.1442,4608.0
2022-03-08 13:30:00,135.5,135.5,135.29,135.29,5726.0,119.1618,119.1618,118.9771,118.9771,5726.0
2022-03-08 13:35:00,135.31,135.38,135.05,135.2,5364.0,118.9947,119.0562,118.766,118.8979,5364.0
2022-03-08 13:40:00,135.14,135.14,134.82,134.97,3785.0,118.8452,118.8452,118.5638,118.6957,3785.0
2022-03-08 13:45:00,135.03,135.09,134.77,134.84,9334.0,118.7484,118.8012,118.5198,118.5814,9334.0
2022-03-08 13:50:00,134.92,135.04,134.82,134.89,5967.0,118.6517,118.7572,118.5638,118.6253,5967.0
2022-03-08 13:55:00,134.88,134.89,134.43,134.52,7838.0,118.6165,118.6253,118.2208,118.2999,7838.0
2022-03-08 14:00:00,134.5,134.5,133.92,133.98,7281.0,118.2824,118.2824,117.7723,117.8251,7281.0
2022-03-08 14:05:00,133.94,134.55,133.91,134.31,7066.0,117.7899,118.3263,117.7635,118.1153,7066.0
2022-03-08 14:10:00,134.41,134.41,134.13,134.23,5267.0,118.2032,118.2032,117.957,118.0449,5267.0
2022-03-08 14:15:00,134.21,134.24,133.98,134.08,3188.0,118.0273,118.0537,117.8251,117.913,3188.0
2022-03-08 14:20:00,134.06,134.3,133.84,134.17,6892.0,117.8954,118.1065,117.7019,117.9921,6892.0
2022-03-08 14:25:00,134.09,134.43,134.02,134.42,2343.0,117.9218,118.2208,117.8602,118.212,2343.0
2022-03-08 14:30:00,134.53,134.53,134.2,134.2,4027.0,118.3087,118.3087,118.0185,118.0185,4027.0
2022-03-08 14:35:00,134.26,134.56,134.21,134.55,2147.0,118.0713,118.3351,118.0273,118.3263,2147.0
2022-03-08 14:40:00,134.48,134.57,134.42,134.52,3250.0,118.2648,118.3439,118.212,118.2999,3250.0
2022-03-08 14:45:00,134.66,134.93,134.61,134.85,9469.0,118.4231,118.6605,118.3791,118.5901,9469.0
2022-03-08 14:50:00,134.87,134.94,134.58,134.58,4586.0,118.6077,118.6693,118.3527,118.3527,4586.0
2022-03-08 14:55:00,134.57,134.69,134.38,134.48,7026.0,118.3439,118.4494,118.1768,118.2648,7026.0
2022-03-08 15:00:00,134.4,134.59,134.23,134.58,4667.0,118.1944,118.3615,118.0449,118.3527,4667.0
2022-03-08 15:05:00,134.58,134.59,134.33,134.4,5738.0,118.3527,118.3615,118.1328,118.1944,5738.0
2022-03-08 15:10:00,134.44,134.47,134.13,134.31,9574.0,118.2296,118.256,117.957,118.1153,9574.0
2022-03-08 15:15:00,134.33,134.38,134.15,134.24,5321.0,118.1328,118.1768,117.9746,118.0537,5321.0
2022-03-08 15:20:00,134.16,134.23,134.02,134.23,3664.0,117.9833,118.0449,117.8602,118.0449,3664.0
2022-03-08 15:25:00,134.19,134.19,133.71,133.76,8863.0,118.0097,118.0097,117.5876,117.6316,8863.0
2022-03-08 15:30:00,133.68,133.68,133.22,133.32,22632.0,117.5612,117.5612,117.1567,117.2446,22632.0
2022-03-08 15:35:00,133.29,133.57,133.2,133.56,17838.0,117.2182,117.4645,117.1391,117.4557,17838.0
2022-03-08 15:40:00,133.6,133.71,133.36,133.36,28151.0,117.4909,117.5876,117.2798,117.2798,28151.0
2022-03-08 15:45:00,133.36,133.53,133.28,133.44,25603.0,117.2798,117.4293,117.2095,117.3502,25603.0
2022-03-08 15:50:00,133.48,134.2,133.42,133.83,33421.0,117.3853,118.0185,117.3326,117.6931,33421.0
2022-03-08 15:55:00,133.86,133.86,133.46,133.52,98665.0,117.7195,117.7195,117.3678,117.4205,98665.0
2022-03-09 09:30:00,135.81,136.25,135.73,136.2,18667.0,119.4344,119.8213,119.364,119.7774,18667.0
2022-03-09 09:35:00,136.09,136.5,135.83,135.83,9441.0,119.6806,120.0412,119.452,119.452,9441.0
2022-03-09 09:40:00,136.09,136.21,135.64,135.64,3532.0,119.6806,119.7862,119.2849,119.2849,3532.0
2022-03-09 09:45:00,135.61,135.66,135.43,135.45,5895.0,119.2585,119.3025,119.1002,119.1178,5895.0
2022-03-09 09:50:00,135.49,135.58,134.67,134.84,3740.0,119.153,119.2321,118.4319,118.5814,3740.0
2022-03-09 09:55:00,135.23,135.39,134.88,134.94,4457.0,118.9243,119.065,118.6165,118.6693,4457.0
2022-03-09 10:00:00,134.93,135.64,134.93,135.45,4624.0,118.6605,119.2849,118.6605,119.1178,4624.0
2022-03-09 10:05:00,135.47,135.99,135.46,135.91,9944.0,119.1354,119.5927,119.1266,119.5223,9944.0
2022-03-09 10:10:00,135.91,136.25,135.91,136.14,4294.0,119.5223,119.8213,119.5223,119.7246,4294.0
2022-03-09 10:15:00,136.15,136.25,135.79,135.81,4398.0,119.7334,119.8213,119.4168,119.4344,4398.0
2022-03-09 10:20:00,135.94,135.94,135.86,135.86,1011.0,119.5487,119.5487,119.4784,119.4784,1011.0
2022-03-09 10:25:00,135.96,135.96,135.66,135.75,1726.0,119.5663,119.5663,119.3025,119.3816,1726.0
2022-03-09 10:30:00,135.75,135.8,135.54,135.55,5035.0,119.3816,119.4256,119.197,119.2057,5035.0
2022-03-09 10:35:00,135.56,135.83,135.55,135.58,2926.0,119.2145,119.452,119.2057,119.2321,2926.0
2022-03-09 10:40:00,135.53,135.6,135.42,135.44,3226.0,119.1882,119.2497,119.0914,119.109,3226.0
2022-03-09 10:45:00,135.46,135.55,135.29,135.55,2528.0,119.1266,119.2057,118.9771,119.2057,2528.0
2022-03-09 10:50:00,135.73,135.73,135.21,135.3,2124.0,119.364,119.364,118.9067,118.9859,2124.0
2022-03-09 10:55:00,135.31,135.31,135.07,135.2,2368.0,118.9947,118.9947,118.7836,118.8979,2368.0
2022-03-09 11:00:00,135.27,135.27,135.17,135.17,2948.0,118.9595,118.9595,118.8716,118.8716,2948.0
2022-03-09 11:05:00,135.13,135.84,135.05,135.56,9830.0,118.8364,119.4608,118.766,119.2145,9830.0
2022-03-09 11:10:00,135.59,135.89,135.3,135.39,4264.0,119.2409,119.5047,118.9859,119.065,4264.0
2022-03-09 11:15:00,135.33,135.53,135.25,135.53,2030.0,119.0123,119.1882,118.9419,119.1882,2030.0
2022-03-09 11:20:00,135.52,135.63,135.48,135.54,3860.0,119.1794,119.2761,119.1442,119.197,3860.0
2022-03-09 11:25:00,135.47,135.62,135.47,135.55,1562.0,119.1354,119.2673,119.1354,119.2057,1562.0
2022-03-09 11:30:00,135.51,135.97,135.51,135.97,1583.0,119.1706,119.5751,119.1706,119.5751,1583.0
2022-03-09 11:35:00,135.84,135.88,135.73,135.84,2137.0,119.4608,119.496,119.364,119.4608,2137.0
2022-03-09 11:40:00,135.9,136.24,135.9,136.24,3099.0,119.5135,119.8125,119.5135,119.8125,3099.0
2022-03-09 11:45:00,136.24,136.33,136.24,136.33,1004.0,119.8125,119.8917,119.8125,119.8917,1004.0
2022-03-09 11:50:00,136.36,136.36,136.16,136.35,5241.0,119.9181,119.9181,119.7422,119.9093,5241.0
2022-03-09 11:55:00,136.36,136.36,136.26,136.34,5149.0,119.9181,119.9181,119.8301,119.9005,5149.0
2022-03-09 12:00:00,136.35,136.36,136.33,136.35,1470.0,119.9093,119.9181,119.8917,119.9093,1470.0
2022-03-09 12:05:00,136.37,136.4,136.31,136.32,3330.0,119.9269,119.9533,119.8741,119.8829,3330.0
2022-03-09 12:10:00,136.33,136.33,136.1,136.25,3893.0,119.8917,119.8917,119.6894,119.8213,3893.0
2022-03-09 12:15:00,136.25,136.25,136.21,136.21,200.0,119.8213,119.8213,119.7862,119.7862,200.0
2022-03-09 12:20:00,136.22,136.22,135.99,136.16,17585.0,119.795,119.795,119.5927,119.7422,17585.0
2022-03-09 12:25:00,136.14,136.26,136.13,136.26,1163.0,119.7246,119.8301,119.7158,119.8301,1163.0
2022-03-09 12:30:00,136.33,136.46,136.27,136.43,1604.0,119.8917,120.006,119.8389,119.9796,1604.0
2022-03-09 12:35:00,136.54,136.74,136.5,136.74,1593.0,120.0764,120.2523,120.0412,120.2523,1593.0
2022-03-09 12:40:00,136.74,136.8,136.54,136.64,2140.0,120.2523,120.305,120.0764,120.1643,2140.0
2022-03-09 12:45:00,136.66,136.72,136.6,136.64,1711.0,120.1819,120.2347,120.1291,120.1643,1711.0
2022-03-09 12:50:00,136.76,136.76,136.49,136.49,5824.0,120.2698,120.2698,120.0324,120.0324,5824.0
2022-03-09 12:55:00,136.46,136.48,136.34,136.47,4371.0,120.006,120.0236,119.9005,120.0148,4371.0
2022-03-09 13:00:00,136.4,136.58,136.27,136.36,4912.0,119.9533,120.1115,119.8389,119.9181,4912.0
2022-03-09 13:05:00,136.4,136.43,136.22,136.38,4011.0,119.9533,119.9796,119.795,119.9357,4011.0
2022-03-09 13:10:00,136.37,136.88,136.37,136.88,4922.0,119.9269,120.3754,119.9269,120.3754,4922.0
2022-03-09 13:15:00,136.88,137.12,136.8,137.06,4910.0,120.3754,120.5864,120.305,120.5337,4910.0
2022-03-09 13:20:00,137.07,137.11,136.91,136.91,2041.0,120.5425,120.5776,120.4018,120.4018,2041.0
2022-03-09 13:25:00,136.96,137.02,136.76,136.98,4712.0,120.4457,120.4985,120.2698,120.4633,4712.0
2022-03-09 13:30:00,137.0,137.04,136.9,136.94,5198.0,120.4809,120.5161,120.393,120.4281,5198.0
2022-03-09 13:35:00,136.94,137.04,136.58,136.64,7151.0,120.4281,120.5161,120.1115,120.1643,7151.0
2022-03-09 13:40:00,136.68,136.69,136.4,136.4,4284.0,120.1995,120.2083,119.9533,119.9533,4284.0
2022-03-09 13:45:00,136.47,136.47,136.2,136.29,2423.0,120.0148,120.0148,119.7774,119.8565,2423.0
2022-03-09 13:50:00,136.17,136.33,136.11,136.25,4559.0,119.751,119.8917,119.6982,119.8213,4559.0
2022-03-09 13:55:00,136.17,136.29,136.15,136.29,2865.0,119.751,119.8565,119.7334,119.8565,2865.0
2022-03-09 14:00:00,136.29,136.48,136.24,136.43,3139.0,119.8565,120.0236,119.8125,119.9796,3139.0
2022-03-09 14:05:00,136.41,136.43,135.93,136.0,5996.0,119.962,119.9796,119.5399,119.6015,5996.0
2022-03-09 14:10:00,136.0,136.03,135.79,135.88,4445.0,119.6015,119.6279,119.4168,119.496,4445.0
2022-03-09 14:15:00,135.79,136.26,135.78,136.17,6543.0,119.4168,119.8301,119.408,119.751,6543.0
2022-03-09 14:20:00,136.13,136.21,136.0,136.01,2582.0,119.7158,119.7862,119.6015,119.6103,2582.0
2022-03-09 14:25:00,136.06,136.06,135.91,136.02,4948.0,119.6542,119.6542,119.5223,119.6191,4948.0
2022-03-09 14:30:00,136.03,136.38,136.03,136.29,3794.0,119.6279,119.9357,119.6279,119.8565,3794.0
2022-03-09 14:35:00,136.28,136.34,136.21,136.21,2107.0,119.8477,119.9005,119.7862,119.7862,2107.0
2022-03-09 14:40:00,136.24,136.27,136.07,136.1,3832.0,119.8125,119.8389,119.663,119.6894,3832.0
2022-03-09 14:45:00,136.18,136.18,135.92,135.92,3491.0,119.7598,119.7598,119.5311,119.5311,3491.0
2022-03-09 14:50:00,135.96,135.99,135.78,135.84,2084.0,119.5663,119.5927,119.408,119.4608,2084.0
2022-03-09 14:55:00,135.82,135.91,135.81,135.84,2965.0,119.4432,119.5223,119.4344,119.4608,2965.0
2022-03-09 15:00:00,135.94,136.11,135.89,136.09,3417.0,119.5487,119.6982,119.5047,119.6806,3417.0
2022-03-09 15:05:00,136.23,136.4,136.19,136.35,5052.0,119.8038,119.9533,119.7686,119.9093,5052.0
2022-03-09 15:10:00,136.43,136.57,136.36,136.56,4750.0,119.9796,120.1028,119.9181,120.094,4750.0
2022-03-09 15:15:00,136.6,136.6,136.37,136.41,3355.0,120.1291,120.1291,119.9269,119.962,3355.0
2022-03-09 15:20:00,136.39,136.49,136.38,136.49,1834.0,119.9445,120.0324,119.9357,120.0324,1834.0
2022-03-09 15:25:00,136.47,136.48,136.32,136.4,3221.0,120.0148,120.0236,119.8829,119.9533,3221.0
2022-03-09 15:30:00,136.49,136.61,136.47,136.51,5520.0,120.0324,120.1379,120.0148,120.05,5520.0
2022-03-09 15:35:00,136.54,136.54,136.22,136.22,4214.0,120.0764,120.0764,119.795,119.795,4214.0
2022-03-09 15:40:00,136.22,136.32,136.17,136.31,4699.0,119.795,119.8829,119.751,119.8741,4699.0
2022-03-09 15:45:00,136.28,136.36,135.99,136.04,11812.0,119.8477,119.9181,119.5927,119.6367,11812.0
2022-03-09 15:50:00,136.06,136.2,135.6,135.68,28531.0,119.6542,119.7774,119.2497,119.3201,28531.0
2022-03-09 15:55:00,135.63,135.64,135.22,135.45,57147.0,119.2761,119.2849,118.9155,119.1178,57147.0
2022-03-10 09:30:00,133.46,134.53,133.04,133.35,15505.0,117.3678,118.3087,116.9984,117.271,15505.0
2022-03-10 09:35:00,133.34,133.66,133.31,133.37,2663.0,117.2622,117.5436,117.2358,117.2886,2663.0
2022-03-10 09:40:00,133.57,133.62,133.23,133.4,4053.0,117.4645,117.5085,117.1655,117.315,4053.0
2022-03-10 09:45:00,133.55,133.6,133.34,133.43,3956.0,117.4469,117.4909,117.2622,117.3414,3956.0
2022-03-10 09:50:00,133.38,133.74,133.33,133.62,2502.0,117.2974,117.614,117.2534,117.5085,2502.0
2022-03-10 09:55:00,133.71,133.89,133.36,133.7,6320.0,117.5876,117.7459,117.2798,117.5788,6320.0
2022-03-10 10:00:00,133.6,133.6,133.3,133.37,4422.0,117.4909,117.4909,117.227,117.2886,4422.0
2022-03-10 10:05:00,133.44,133.91,133.44,133.68,5404.0,117.3502,117.7635,117.3502,117.5612,5404.0
2022-03-10 10:10:00,133.69,134.31,133.64,134.06,6505.0,117.57,118.1153,117.526,117.8954,6505.0
2022-03-10 10:15:00,134.02,134.23,133.93,134.11,3806.0,117.8602,118.0449,117.7811,117.9394,3806.0
2022-03-10 10:20:00,134.09,134.24,133.84,133.84,3302.0,117.9218,118.0537,117.7019,117.7019,3302.0
2022-03-10 10:25:00,133.9,134.1,133.47,133.48,3539.0,117.7547,117.9306,117.3765,117.3853,3539.0
2022-03-10 10:30:00,133.47,133.47,132.99,132.99,1711.0,117.3765,117.3765,116.9544,116.9544,1711.0
2022-03-10 10:35:00,132.94,132.94,132.79,132.85,4100.0,116.9105,116.9105,116.7785,116.8313,4100.0
2022-03-10 10:40:00,132.79,132.96,132.73,132.92,3927.0,116.7785,116.928,116.7258,116.8929,3927.0
2022-03-10 10:45:00,132.93,133.01,132.76,132.98,15411.0,116.9017,116.972,116.7522,116.9456,15411.0
2022-03-10 10:50:00,132.94,132.94,132.51,132.59,6609.0,116.9105,116.9105,116.5323,116.6027,6609.0
2022-03-10 10:55:00,132.55,132.55,132.29,132.36,8400.0,116.5675,116.5675,116.3388,116.4004,8400.0
2022-03-10 11:00:00,132.29,132.43,132.26,132.43,1609.0,116.3388,116.4619,116.3124,116.4619,1609.0
2022-03-10 11:05:00,132.4,132.6,132.39,132.56,2327.0,116.4356,116.6114,116.4268,116.5763,2327.0
2022-03-10 11:10:00,132.5,132.75,132.43,132.75,3082.0,116.5235,116.7434,116.4619,116.7434,3082.0
2022-03-10 11:15:00,132.58,132.59,132.34,132.45,4135.0,116.5939,116.6027,116.3828,116.4795,4135.0
2022-03-10 11:20:00,132.44,132.57,132.28,132.36,3142.0,116.4707,116.5851,116.33,116.4004,3142.0
2022-03-10 11:25:00,132.32,132.33,132.21,132.24,3865.0,116.3652,116.374,116.2685,116.2949,3865.0
2022-03-10 11:30:00,132.19,132.53,132.19,132.48,13624.0,116.2509,116.5499,116.2509,116.5059,13624.0
2022-03-10 11:35:00,132.39,132.42,132.21,132.21,1807.0,116.4268,116.4532,116.2685,116.2685,1807.0
2022-03-10 11:40:00,132.28,132.56,132.22,132.56,4790.0,116.33,116.5763,116.2773,116.5763,4790.0
2022-03-10 11:45:00,132.65,132.76,132.56,132.64,5667.0,116.6554,116.7522,116.5763,116.6466,5667.0
2022-03-10 11:50:00,132.64,132.96,132.61,132.9,3628.0,116.6466,116.928,116.6202,116.8753,3628.0
2022-03-10 11:55:00,132.9,133.07,132.89,133.06,4181.0,116.8753,117.0248,116.8665,117.016,4181.0
2022-03-10 12:00:00,133.01,133.1,133.0,133.01,2591.0,116.972,117.0512,116.9632,116.972,2591.0
2022-03-10 12:05:00,133.04,133.1,132.95,133.08,3518.0,116.9984,117.0512,116.9192,117.0336,3518.0
2022-03-10 12:10:00,133.03,133.14,132.86,132.9,3845.0,116.9896,117.0863,116.8401,116.8753,3845.0
2022-03-10 12:15:00,132.88,133.06,132.87,133.03,5513.0,116.8577,117.016,116.8489,116.9896,5513.0
2022-03-10 12:20:00,133.05,133.19,133.05,133.13,2420.0,117.0072,117.1303,117.0072,117.0775,2420.0
2022-03-10 12:25:00,133.22,133.35,133.17,133.35,4524.0,117.1567,117.271,117.1127,117.271,4524.0
2022-03-10 12:30:00,133.35,133.43,133.15,133.19,5734.0,117.271,117.3414,117.0951,117.1303,5734.0
2022-03-10 12:35:00,133.18,133.19,132.98,133.01,5341.0,117.1215,117.1303,116.9456,116.972,5341.0
2022-03-10 12:40:00,133.05,133.11,132.98,133.0,3898.0,117.0072,117.06,116.9456,116.9632,3898.0
2022-03-10 12:45:00,132.98,133.2,132.98,133.07,3671.0,116.9456,117.1391,116.9456,117.0248,3671.0
2022-03-10 12:50:00,133.09,133.09,132.87,133.03,9553.0,117.0424,117.0424,116.8489,116.9896,9553.0
2022-03-10 12:55:00,133.07,133.13,133.06,133.13,1765.0,117.0248,117.0775,117.016,117.0775,1765.0
2022-03-10 13:00:00,133.06,133.16,132.91,132.95,5392.0,117.016,117.1039,116.8841,116.9192,5392.0
2022-03-10 13:05:00,132.96,132.99,132.82,132.91,2265.0,116.928,116.9544,116.8049,116.8841,2265.0
2022-03-10 13:10:00,132.89,133.04,132.83,132.91,3342.0,116.8665,116.9984,116.8137,116.8841,3342.0
2022-03-10 13:15:00,132.86,133.01,132.73,132.88,12324.0,116.8401,116.972,116.7258,116.8577,12324.0
2022-03-10 13:20:00,132.87,133.02,132.85,132.85,3876.0,116.8489,116.9808,116.8313,116.8313,3876.0
2022-03-10 13:25:00,132.86,133.14,132.79,133.05,4536.0,116.8401,117.0863,116.7785,117.0072,4536.0
2022-03-10 13:30:00,133.05,133.11,132.96,133.08,5672.0,117.0072,117.06,116.928,117.0336,5672.0
2022-03-10 13:35:00,133.12,133.14,132.94,132.97,6631.0,117.0687,117.0863,116.9105,116.9368,6631.0
2022-03-10 13:40:00,133.03,133.12,132.96,133.02,6201.0,116.9896,117.0687,116.928,116.9808,6201.0
2022-03-10 13:45:00,133.1,133.39,133.08,133.37,2088.0,117.0512,117.3062,117.0336,117.2886,2088.0
2022-03-10 13:50:00,133.35,133.36,133.22,133.22,3377.0,117.271,117.2798,117.1567,117.1567,3377.0
2022-03-10 13:55:00,133.25,133.36,133.2,133.2,3966.0,117.1831,117.2798,117.1391,117.1391,3966.0
2022-03-10 14:00:00,133.18,133.51,133.11,133.51,7657.0,117.1215,117.4117,117.06,117.4117,7657.0
2022-03-10 14:05:00,133.58,133.59,133.37,133.45,4710.0,117.4733,117.4821,117.2886,117.359,4710.0
2022-03-10 14:10:00,133.44,133.54,133.39,133.47,3406.0,117.3502,117.4381,117.3062,117.3765,3406.0
2022-03-10 14:15:00,133.4,133.59,133.4,133.4,7228.0,117.315,117.4821,117.315,117.315,7228.0
2022-03-10 14:20:00,133.43,133.51,133.36,133.39,6114.0,117.3414,117.4117,117.2798,117.3062,6114.0
2022-03-10 14:25:00,133.36,133.62,133.36,133.48,7072.0,117.2798,117.5085,117.2798,117.3853,7072.0
2022-03-10 14:30:00,133.48,133.89,133.48,133.89,13451.0,117.3853,117.7459,117.3853,117.7459,13451.0
2022-03-10 14:35:00,133.9,134.28,133.84,134.21,9335.0,117.7547,118.0889,117.7019,118.0273,9335.0
2022-03-10 14:40:00,134.18,134.24,133.85,133.89,5063.0,118.0009,118.0537,117.7107,117.7459,5063.0
2022-03-10 14:45:00,133.85,134.03,133.74,133.89,6381.0,117.7107,117.869,117.614,117.7459,6381.0
2022-03-10 14:50:00,134.01,134.32,133.96,134.28,10057.0,117.8514,118.1241,117.8075,118.0889,10057.0
2022-03-10 14:55:00,134.32,134.52,134.32,134.43,6748.0,118.1241,118.2999,118.1241,118.2208,6748.0
2022-03-10 15:00:00,134.37,134.47,134.24,134.24,7540.0,118.168,118.256,118.0537,118.0537,7540.0
2022-03-10 15:05:00,134.25,134.36,134.19,134.25,11242.0,118.0625,118.1592,118.0097,118.0625,11242.0
2022-03-10 15:10:00,134.27,134.33,134.16,134.25,6061.0,118.0801,118.1328,117.9833,118.0625,6061.0
2022-03-10 15:15:00,134.24,134.51,134.18,134.51,44858.0,118.0537,118.2911,118.0009,118.2911,44858.0
2022-03-10 15:20:00,134.45,134.54,134.06,134.19,7083.0,118.2384,118.3175,117.8954,118.0097,7083.0
2022-03-10 15:25:00,134.24,134.67,134.21,134.67,35360.0,118.0537,118.4319,118.0273,118.4319,35360.0
2022-03-10 15:30:00,134.69,134.78,134.62,134.68,31601.0,118.4494,118.5286,118.3879,118.4406,31601.0
2022-03-10 15:35:00,134.7,134.76,134.56,134.76,20415.0,118.4582,118.511,118.3351,118.511,20415.0
2022-03-10 15:40:00,134.75,135.04,134.75,134.98,15812.0,118.5022,118.7572,118.5022,118.7045,15812.0
2022-03-10 15:45:00,135.0,135.21,134.86,134.89,37033.0,118.7221,118.9067,118.5989,118.6253,37033.0
2022-03-10 15:50:00,134.91,135.55,134.91,135.46,35010.0,118.6429,119.2057,118.6429,119.1266,35010.0
2022-03-10 15:55:00,135.43,135.63,135.22,135.29,84143.0,119.1002,119.2761,118.9155,118.9771,84143.0
2022-03-11 09:30:00,136.02,136.7,136.01,136.44,13927.0,119.6191,120.2171,119.6103,119.9884,13927.0
2022-03-11 09:35:00,136.22,136.28,135.96,135.98,1271.0,119.795,119.8477,119.5663,119.5839,1271.0
2022-03-11 09:40:00,135.83,136.1,135.64,135.97,5430.0,119.452,119.6894,119.2849,119.5751,5430.0
2022-03-11 09:45:00,135.93,136.12,135.9,135.99,3167.0,119.5399,119.707,119.5135,119.5927,3167.0
2022-03-11 09:50:00,135.93,136.24,135.8,136.02,5216.0,119.5399,119.8125,119.4256,119.6191,5216.0
2022-03-11 09:55:00,136.0,136.0,135.74,135.91,3000.0,119.6015,119.6015,119.3728,119.5223,3000.0
2022-03-11 10:00:00,136.03,136.03,135.52,135.63,3684.0,119.6279,119.6279,119.1794,119.2761,3684.0
2022-03-11 10:05:00,135.71,135.8,135.57,135.6,4889.0,119.3465,119.4256,119.2233,119.2497,4889.0
2022-03-11 10:10:00,135.6,135.62,135.27,135.37,3090.0,119.2497,119.2673,118.9595,119.0474,3090.0
2022-03-11 10:15:00,135.26,135.33,134.93,135.02,4587.0,118.9507,119.0123,118.6605,118.7397,4587.0
2022-03-11 10:20:00,135.02,135.37,135.0,135.33,5293.0,118.7397,119.0474,118.7221,119.0123,5293.0
2022-03-11 10:25:00,135.33,135.56,135.28,135.37,4219.0,119.0123,119.2145,118.9683,119.0474,4219.0
2022-03-11 10:30:00,135.38,135.39,135.01,135.08,5359.0,119.0562,119.065,118.7309,118.7924,5359.0
2022-03-11 10:35:00,135.05,135.66,135.05,135.61,4581.0,118.766,119.3025,118.766,119.2585,4581.0
2022-03-11 10:40:00,135.65,135.9,135.58,135.85,4223.0,119.2937,119.5135,119.2321,119.4696,4223.0
2022-03-11 10:45:00,135.74,135.87,135.66,135.66,3856.0,119.3728,119.4872,119.3025,119.3025,3856.0
2022-03-11 10:50:00,135.53,135.68,135.53,135.6,700.0,119.1882,119.3201,119.1882,119.2497,700.0
2022-03-11 10:55:00,135.64,135.99,135.64,135.91,7130.0,119.2849,119.5927,119.2849,119.5223,7130.0
2022-03-11 11:00:00,135.85,135.85,135.48,135.52,3670.0,119.4696,119.4696,119.1442,119.1794,3670.0
2022-03-11 11:05:00,135.43,135.64,135.38,135.58,2037.0,119.1002,119.2849,119.0562,119.2321,2037.0
2022-03-11 11:10:00,135.49,135.66,135.3,135.66,5583.0,119.153,119.3025,118.9859,119.3025,5583.0
2022-03-11 11:15:00,135.67,136.01,135.65,135.98,11092.0,119.3113,119.6103,119.2937,119.5839,11092.0
2022-03-11 11:20:00,136.13,136.17,135.89,136.09,5705.0,119.7158,119.751,119.5047,119.6806,5705.0
2022-03-11 11:25:00,136.12,136.34,136.06,136.3,6938.0,119.707,119.9005,119.6542,119.8653,6938.0
2022-03-11 11:30:00,136.27,136.27,135.85,135.85,4475.0,119.8389,119.8389,119.4696,119.4696,4475.0
2022-03-11 11:35:00,135.75,135.93,135.64,135.78,6027.0,119.3816,119.5399,119.2849,119.408,6027.0
2022-03-11 11:40:00,135.77,135.83,135.28,135.33,6871.0,119.3992,119.452,118.9683,119.0123,6871.0
2022-03-11 11:45:00,135.29,135.39,135.13,135.33,5108.0,118.9771,119.065,118.8364,119.0123,5108.0
2022-03-11 11:50:00,135.33,135.61,135.3,135.54,7556.0,119.0123,119.2585,118.9859,119.197,7556.0
2022-03-11 11:55:00,135.61,135.72,135.58,135.65,6824.0,119.2585,119.3552,119.2321,119.2937,6824.0
2022-03-11 12:00:00,135.61,135.65,135.42,135.57,6787.0,119.2585,119.2937,119.0914,119.2233,6787.0
2022-03-11 12:05:00,135.65,135.7,135.37,135.39,5823.0,119.2937,119.3377,119.0474,119.065,5823.0
2022-03-11 12:10:00,135.39,135.67,135.38,135.45,6905.0,119.065,119.3113,119.0562,119.1178,6905.0
2022-03-11 12:15:00,135.45,135.58,135.44,135.47,7703.0,119.1178,119.2321,119.109,119.1354,7703.0
2022-03-11 12:20:00,135.46,135.7,135.46,135.7,11087.0,119.1266,119.3377,119.1266,119.3377,11087.0
2022-03-11 12:25:00,135.62,135.67,135.45,135.45,5584.0,119.2673,119.3113,119.1178,119.1178,5584.0
2022-03-11 12:30:00,135.44,135.71,135.44,135.66,5109.0,119.109,119.3465,119.109,119.3025,5109.0
2022-03-11 12:35:00,135.65,135.65,135.32,135.35,5771.0,119.2937,119.2937,119.0035,119.0299,5771.0
2022-03-11 12:40:00,135.34,135.34,135.19,135.22,4151.0,119.0211,119.0211,118.8892,118.9155,4151.0
2022-03-11 12:45:00,135.28,135.42,135.15,135.15,5435.0,118.9683,119.0914,118.854,118.854,5435.0
2022-03-11 12:50:00,135.15,135.45,135.13,135.25,11281.0,118.854,119.1178,118.8364,118.9419,11281.0
2022-03-11 12:55:00,135.22,135.37,135.2,135.34,3021.0,118.9155,119.0474,118.8979,119.0211,3021.0
2022-03-11 13:00:00,135.28,135.46,135.23,135.33,16552.0,118.9683,119.1266,118.9243,119.0123,16552.0
2022-03-11 13:05:00,135.34,135.51,135.3,135.38,15854.0,119.0211,119.1706,118.9859,119.0562,15854.0
2022-03-11 13:10:00,135.38,135.48,135.27,135.3,6573.0,119.0562,119.1442,118.9595,118.9859,6573.0
2022-03-11 13:15:00,135.29,135.33,135.0,135.08,5762.0,118.9771,119.0123,118.7221,118.7924,5762.0
2022-03-11 13:20:00,135.1,135.14,134.9,134.9,3100.0,118.81,118.8452,118.6341,118.6341,3100.0
2022-03-11 13:25:00,134.91,135.27,134.88,135.25,3786.0,118.6429,118.9595,118.6165,118.9419,3786.0
2022-03-11 13:30:00,135.23,135.3,135.09,135.18,4857.0,118.9243,118.9859,118.8012,118.8804,4857.0
2022-03-11 13:35:00,135.3,135.34,135.02,135.34,20200.0,118.9859,119.0211,118.7397,119.0211,20200.0
2022-03-11 13:40:00,135.34,135.36,135.27,135.32,3931.0,119.0211,119.0387,118.9595,119.0035,3931.0
2022-03-11 13:45:00,135.34,135.65,135.34,135.56,6100.0,119.0211,119.2937,119.0211,119.2145,6100.0
2022-03-11 13:50:00,135.59,135.7,135.43,135.51,9211.0,119.2409,119.3377,119.1002,119.1706,9211.0
2022-03-11 13:55:00,135.51,135.57,135.24,135.28,6957.0,119.1706,119.2233,118.9331,118.9683,6957.0
2022-03-11 14:00:00,135.3,135.33,135.17,135.33,2612.0,118.9859,119.0123,118.8716,119.0123,2612.0
2022-03-11 14:05:00,135.35,135.47,135.28,135.29,5956.0,119.0299,119.1354,118.9683,118.9771,5956.0
2022-03-11 14:10:00,135.3,135.74,135.3,135.74,8444.0,118.9859,119.3728,118.9859,119.3728,8444.0
2022-03-11 14:15:00,135.75,135.96,135.75,135.91,8447.0,119.3816,119.5663,119.3816,119.5223,8447.0
2022-03-11 14:20:00,135.91,136.17,135.82,136.09,10580.0,119.5223,119.751,119.4432,119.6806,10580.0
2022-03-11 14:25:00,136.11,136.52,136.03,136.5,8986.0,119.6982,120.0588,119.6279,120.0412,8986.0
2022-03-11 14:30:00,136.5,136.56,136.3,136.34,13326.0,120.0412,120.094,119.8653,119.9005,13326.0
2022-03-11 14:35:00,136.31,136.31,136.15,136.28,8716.0,119.8741,119.8741,119.7334,119.8477,8716.0
2022-03-11 14:40:00,136.26,136.4,136.16,136.28,10439.0,119.8301,119.9533,119.7422,119.8477,10439.0
2022-03-11 14:45:00,136.25,136.35,136.19,136.32,16589.0,119.8213,119.9093,119.7686,119.8829,16589.0
2022-03-11 14:50:00,136.31,136.32,135.91,135.99,18016.0,119.8741,119.8829,119.5223,119.5927,18016.0
2022-03-11 14:55:00,135.95,135.99,135.42,135.55,12850.0,119.5575,119.5927,119.0914,119.2057,12850.0
2022-03-11 15:00:00,135.53,135.56,135.34,135.35,9277.0,119.1882,119.2145,119.0211,119.0299,9277.0
2022-03-11 15:05:00,135.32,135.33,134.96,134.98,12867.0,119.0035,119.0123,118.6869,118.7045,12867.0
2022-03-11 15:10:00,134.97,135.17,134.96,135.07,12704.0,118.6957,118.8716,118.6869,118.7836,12704.0
2022-03-11 15:15:00,135.11,135.48,135.07,135.44,15293.0,118.8188,119.1442,118.7836,119.109,15293.0
2022-03-11 15:20:00,135.45,135.64,135.45,135.53,11362.0,119.1178,119.2849,119.1178,119.1882,11362.0
2022-03-11 15:25:00,135.5,135.56,135.37,135.56,7962.0,119.1618,119.2145,119.0474,119.2145,7962.0
2022-03-11 15:30:00,135.53,135.53,135.26,135.33,10864.0,119.1882,119.1882,118.9507,119.0123,10864.0
2022-03-11 15:35:00,135.34,135.45,135.31,135.36,13337.0,119.0211,119.1178,118.9947,119.0387,13337.0
2022-03-11 15:40:00,135.33,135.57,135.29,135.53,20071.0,119.0123,119.2233,118.9771,119.1882,20071.0
2022-03-11 15:45:00,135.57,135.84,135.56,135.77,30573.0,119.2233,119.4608,119.2145,119.3992,30573.0
2022-03-11 15:50:00,135.78,136.07,135.78,135.81,62443.0,119.408,119.663,119.408,119.4344,62443.0
2022-03-11 15:55:00,135.82,136.04,135.63,135.68,100024.0,119.4432,119.6367,119.2761,119.3201,100024.0
2022-03-14 09:30:00,135.0,135.23,134.24,134.25,22858.0,119.8145,120.0186,119.1399,119.1488,22858.0
2022-03-14 09:35:00,134.18,134.18,133.71,133.93,7783.0,119.0867,119.0867,118.6696,118.8648,7783.0
2022-03-14 09:40:00,133.93,134.24,133.83,134.13,13862.0,118.8648,119.1399,118.7761,119.0423,13862.0
2022-03-14 09:45:00,134.13,134.16,133.36,133.56,7289.0,119.0423,119.0689,118.3589,118.5364,7289.0
2022-03-14 09:50:00,133.53,133.97,133.51,133.9,11912.0,118.5098,118.9003,118.4921,118.8382,11912.0
2022-03-14 09:55:00,133.93,133.93,133.56,133.56,5769.0,118.8648,118.8648,118.5364,118.5364,5769.0
2022-03-14 10:00:00,133.51,133.61,133.2,133.2,7401.0,118.4921,118.5808,118.2169,118.2169,7401.0
2022-03-14 10:05:00,133.27,133.38,133.02,133.17,18028.0,118.2791,118.3767,118.0572,118.1903,18028.0
2022-03-14 10:10:00,133.18,133.24,132.89,133.0,7558.0,118.1992,118.2524,117.9418,118.0394,7558.0
2022-03-14 10:15:00,133.0,133.03,132.57,132.64,17607.0,118.0394,118.0661,117.6578,117.7199,17607.0
2022-03-14 10:20:00,132.59,132.65,132.35,132.55,20439.0,117.6755,117.7288,117.4625,117.64,20439.0
2022-03-14 10:25:00,132.63,133.08,132.59,133.01,13980.0,117.711,118.1104,117.6755,118.0483,13980.0
2022-03-14 10:30:00,133.02,133.27,132.92,133.27,15829.0,118.0572,118.2791,117.9684,118.2791,15829.0
2022-03-14 10:35:00,133.31,133.31,133.03,133.27,10435.0,118.3146,118.3146,118.0661,118.2791,10435.0
2022-03-14 10:40:00,133.3,133.3,133.1,133.14,51108.0,118.3057,118.3057,118.1282,118.1637,51108.0
2022-03-14 10:45:00,133.17,133.38,133.13,133.29,10295.0,118.1903,118.3767,118.1548,118.2968,10295.0
2022-03-14 10:50:00,133.31,133.51,133.15,133.47,62488.0,118.3146,118.4921,118.1726,118.4566,62488.0
2022-03-14 10:55:00,133.49,133.53,133.21,133.25,10164.0,118.4743,118.5098,118.2258,118.2613,10164.0
2022-03-14 11:00:00,133.22,133.25,132.96,133.07,4979.0,118.2347,118.2613,118.0039,118.1016,4979.0
2022-03-14 11:05:00,133.08,133.21,132.9,133.02,41073.0,118.1104,118.2258,117.9507,118.0572,41073.0
2022-03-14 11:10:00,133.05,133.14,132.85,132.86,6672.0,118.0838,118.1637,117.9063,117.9152,6672.0
2022-03-14 11:15:00,132.84,133.13,132.78,133.0,12534.0,117.8974,118.1548,117.8442,118.0394,12534.0
2022-03-14 11:20:00,132.97,132.97,132.69,132.8,3572.0,118.0128,118.0128,117.7643,117.8619,3572.0
2022-03-14 11:25:00,132.78,132.9,132.76,132.84,3281.0,117.8442,117.9507,117.8264,117.8974,3281.0
2022-03-14 11:30:00,132.81,132.97,132.72,132.78,19552.0,117.8708,118.0128,117.7909,117.8442,19552.0
2022-03-14 11:35:00,132.8,133.08,132.8,133.05,11031.0,117.8619,118.1104,117.8619,118.0838,11031.0
2022-03-14 11:40:00,133.05,133.11,132.83,132.9,5825.0,118.0838,118.1371,117.8886,117.9507,5825.0
2022-03-14 11:45:00,132.94,133.02,132.8,132.8,2865.0,117.9862,118.0572,117.8619,117.8619,2865.0
2022-03-14 11:50:00,132.75,133.1,132.74,133.01,21197.0,117.8176,118.1282,117.8087,118.0483,21197.0
2022-03-14 11:55:00,132.97,132.97,132.79,132.8,2088.0,118.0128,118.0128,117.8531,117.8619,2088.0
2022-03-14 12:00:00,132.8,132.96,132.76,132.94,7254.0,117.8619,118.0039,117.8264,117.9862,7254.0
2022-03-14 12:05:00,133.05,133.05,132.75,132.75,4123.0,118.0838,118.0838,117.8176,117.8176,4123.0
2022-03-14 12:10:00,132.62,132.9,132.43,132.44,21910.0,117.7022,117.9507,117.5335,117.5424,21910.0
2022-03-14 12:15:00,132.44,132.48,132.07,132.08,11748.0,117.5424,117.5779,117.214,117.2229,11748.0
2022-03-14 12:20:00,132.09,132.2,132.08,132.16,6424.0,117.2318,117.3294,117.2229,117.2939,6424.0
2022-03-14 12:25:00,132.15,132.54,132.15,132.36,4598.0,117.285,117.6312,117.285,117.4714,4598.0
2022-03-14 12:30:00,132.33,132.43,132.28,132.4,17467.0,117.4448,117.5335,117.4004,117.5069,17467.0
2022-03-14 12:35:00,132.34,132.54,132.24,132.4,3496.0,117.4537,117.6312,117.3649,117.5069,3496.0
2022-03-14 12:40:00,132.44,132.46,132.24,132.25,4356.0,117.5424,117.5602,117.3649,117.3738,4356.0
2022-03-14 12:45:00,132.18,132.19,131.92,131.92,3277.0,117.3117,117.3205,117.0809,117.0809,3277.0
2022-03-14 12:50:00,131.99,132.0,131.71,131.85,3682.0,117.143,117.1519,116.8945,117.0188,3682.0
2022-03-14 12:55:00,131.9,131.93,131.8,131.83,5116.0,117.0632,117.0898,116.9744,117.001,5116.0
2022-03-14 13:00:00,131.86,132.05,131.86,132.03,8407.0,117.0277,117.1963,117.0277,117.1785,8407.0
2022-03-14 13:05:00,132.13,132.25,132.11,132.23,18778.0,117.2673,117.3738,117.2495,117.356,18778.0
2022-03-14 13:10:00,132.22,132.35,132.22,132.35,8587.0,117.3472,117.4625,117.3472,117.4625,8587.0
2022-03-14 13:15:00,132.36,132.48,132.28,132.48,2296.0,117.4714,117.5779,117.4004,117.5779,2296.0
2022-03-14 13:20:00,132.48,132.6,132.45,132.55,6527.0,117.5779,117.6844,117.5513,117.64,6527.0
2022-03-14 13:25:00,132.55,132.65,132.49,132.56,16418.0,117.64,117.7288,117.5868,117.6489,16418.0
2022-03-14 13:30:00,132.59,132.65,132.41,132.53,18445.0,117.6755,117.7288,117.5158,117.6223,18445.0
2022-03-14 13:35:00,132.52,132.57,132.3,132.39,41718.0,117.6134,117.6578,117.4182,117.498,41718.0
2022-03-14 13:40:00,132.42,132.44,132.26,132.39,4047.0,117.5247,117.5424,117.3827,117.498,4047.0
2022-03-14 13:45:00,132.44,132.83,132.43,132.8,15814.0,117.5424,117.8886,117.5335,117.8619,15814.0
2022-03-14 13:50:00,132.87,132.96,132.85,132.93,11034.0,117.9241,118.0039,117.9063,117.9773,11034.0
2022-03-14 13:55:00,132.9,132.94,132.75,132.94,18023.0,117.9507,117.9862,117.8176,117.9862,18023.0
2022-03-14 14:00:00,132.97,133.22,132.94,133.22,19086.0,118.0128,118.2347,117.9862,118.2347,19086.0
2022-03-14 14:05:00,133.28,133.85,133.27,133.56,17732.0,118.2879,118.7938,118.2791,118.5364,17732.0
2022-03-14 14:10:00,133.57,133.88,133.38,133.7,27046.0,118.5453,118.8204,118.3767,118.6607,27046.0
2022-03-14 14:15:00,133.69,133.69,133.39,133.52,23003.0,118.6518,118.6518,118.3856,118.5009,23003.0
2022-03-14 14:20:00,133.55,133.55,133.21,133.27,12589.0,118.5276,118.5276,118.2258,118.2791,12589.0
2022-03-14 14:25:00,133.27,133.29,133.14,133.28,6833.0,118.2791,118.2968,118.1637,118.2879,6833.0
2022-03-14 14:30:00,133.27,133.28,133.01,133.14,11295.0,118.2791,118.2879,118.0483,118.1637,11295.0
2022-03-14 14:35:00,133.1,133.14,133.03,133.13,10623.0,118.1282,118.1637,118.0661,118.1548,10623.0
2022-03-14 14:40:00,133.18,133.18,132.93,133.07,8533.0,118.1992,118.1992,117.9773,118.1016,8533.0
2022-03-14 14:45:00,133.09,133.11,132.94,133.0,7671.0,118.1193,118.1371,117.9862,118.0394,7671.0
2022-03-14 14:50:00,133.03,133.3,132.96,133.29,28097.0,118.0661,118.3057,118.0039,118.2968,28097.0
2022-03-14 14:55:00,133.26,133.32,133.14,133.25,10546.0,118.2702,118.3234,118.1637,118.2613,10546.0
2022-03-14 15:00:00,133.24,133.29,133.12,133.18,9878.0,118.2524,118.2968,118.1459,118.1992,9878.0
2022-03-14 15:05:00,133.15,133.15,132.9,132.9,4518.0,118.1726,118.1726,117.9507,117.9507,4518.0
2022-03-14 15:10:00,132.93,133.18,132.93,133.13,8495.0,117.9773,118.1992,117.9773,118.1548,8495.0
2022-03-14 15:15:00,133.15,133.2,132.96,133.05,15267.0,118.1726,118.2169,118.0039,118.0838,15267.0
2022-03-14 15:20:00,133.03,133.15,132.99,133.12,11179.0,118.0661,118.1726,118.0306,118.1459,11179.0
2022-03-14 15:25:00,133.12,133.12,132.93,132.94,14041.0,118.1459,118.1459,117.9773,117.9862,14041.0
2022-03-14 15:30:00,132.98,133.05,132.7,132.74,16669.0,118.0217,118.0838,117.7732,117.8087,16669.0
2022-03-14 15:35:00,132.78,132.82,132.63,132.82,18133.0,117.8442,117.8797,117.711,117.8797,18133.0
2022-03-14 15:40:00,132.81,133.03,132.74,133.01,14301.0,117.8708,118.0661,117.8087,118.0483,14301.0
2022-03-14 15:45:00,133.0,133.07,132.82,132.82,14519.0,118.0394,118.1016,117.8797,117.8797,14519.0
2022-03-14 15:50:00,132.81,133.04,132.65,132.84,26305.0,117.8708,118.0749,117.7288,117.8974,26305.0
2022-03-14 15:55:00,132.86,132.97,132.55,132.59,86444.0,117.9152,118.0128,117.64,117.6755,86444.0
2022-03-15 09:30:00,133.58,134.56,133.45,134.31,20071.0,118.5542,119.424,118.4388,119.2021,20071.0
2022-03-15 09:35:00,134.43,134.43,133.16,133.17,4013.0,119.3086,119.3086,118.1814,118.1903,4013.0
2022-03-15 09:40:00,133.25,133.25,132.76,132.84,6826.0,118.2613,118.2613,117.8264,117.8974,6826.0
2022-03-15 09:45:00,132.88,133.11,132.72,132.83,2811.0,117.9329,118.1371,117.7909,117.8886,2811.0
2022-03-15 09:50:00,132.8,133.26,132.8,133.26,4430.0,117.8619,118.2702,117.8619,118.2702,4430.0
2022-03-15 09:55:00,133.4,133.63,133.15,133.51,11802.0,118.3944,118.5986,118.1726,118.4921,11802.0
2022-03-15 10:00:00,133.63,133.95,133.35,133.89,18846.0,118.5986,118.8826,118.3501,118.8293,18846.0
2022-03-15 10:05:00,133.84,133.92,133.76,133.92,26709.0,118.7849,118.8559,118.7139,118.8559,26709.0
2022-03-15 10:10:00,133.99,133.99,133.46,133.55,19017.0,118.9181,118.9181,118.4477,118.5276,19017.0
2022-03-15 10:15:00,133.59,133.79,133.51,133.71,2050.0,118.5631,118.7406,118.4921,118.6696,2050.0
2022-03-15 10:20:00,133.67,133.83,133.64,133.67,3495.0,118.6341,118.7761,118.6074,118.6341,3495.0
2022-03-15 10:25:00,133.67,133.83,133.52,133.71,4058.0,118.6341,118.7761,118.5009,118.6696,4058.0
2022-03-15 10:30:00,133.67,133.81,133.41,133.41,9746.0,118.6341,118.7583,118.4033,118.4033,9746.0
2022-03-15 10:35:00,133.44,133.52,133.4,133.42,12272.0,118.4299,118.5009,118.3944,118.4122,12272.0
2022-03-15 10:40:00,133.52,133.52,133.37,133.51,13333.0,118.5009,118.5009,118.3678,118.4921,13333.0
2022-03-15 10:45:00,133.59,133.68,133.5,133.53,2309.0,118.5631,118.6429,118.4832,118.5098,2309.0
2022-03-15 10:50:00,133.55,133.55,133.41,133.42,8578.0,118.5276,118.5276,118.4033,118.4122,8578.0
2022-03-15 10:55:00,133.45,133.63,133.43,133.49,6534.0,118.4388,118.5986,118.4211,118.4743,6534.0
2022-03-15 11:00:00,133.44,133.55,133.39,133.54,18602.0,118.4299,118.5276,118.3856,118.5187,18602.0
2022-03-15 11:05:00,133.57,133.86,133.57,133.75,3422.0,118.5453,118.8027,118.5453,118.7051,3422.0
2022-03-15 11:10:00,133.74,133.74,133.45,133.46,3964.0,118.6962,118.6962,118.4388,118.4477,3964.0
2022-03-15 11:15:00,133.47,133.62,133.47,133.48,2747.0,118.4566,118.5897,118.4566,118.4654,2747.0
2022-03-15 11:20:00,133.5,133.56,133.45,133.49,6392.0,118.4832,118.5364,118.4388,118.4743,6392.0
2022-03-15 11:25:00,133.52,133.74,133.5,133.74,4541.0,118.5009,118.6962,118.4832,118.6962,4541.0
2022-03-15 11:30:00,133.72,133.78,133.62,133.66,3324.0,118.6784,118.7317,118.5897,118.6252,3324.0
2022-03-15 11:35:00,133.67,133.84,133.62,133.8,2221.0,118.6341,118.7849,118.5897,118.7494,2221.0
2022-03-15 11:40:00,133.76,133.77,133.6,133.65,1400.0,118.7139,118.7228,118.5719,118.6163,1400.0
2022-03-15 11:45:00,133.67,133.79,133.66,133.72,1051.0,118.6341,118.7406,118.6252,118.6784,1051.0
2022-03-15 11:50:00,133.75,133.76,133.41,133.41,7506.0,118.7051,118.7139,118.4033,118.4033,7506.0
2022-03-15 11:55:00,133.4,133.48,133.25,133.48,25109.0,118.3944,118.4654,118.2613,118.4654,25109.0
2022-03-15 12:00:00,133.44,133.46,133.29,133.33,17295.0,118.4299,118.4477,118.2968,118.3323,17295.0
2022-03-15 12:05:00,133.37,133.38,133.24,133.32,26634.0,118.3678,118.3767,118.2524,118.3234,26634.0
2022-03-15 12:10:00,133.37,133.37,133.19,133.24,10950.0,118.3678,118.3678,118.2081,118.2524,10950.0
2022-03-15 12:15:00,133.24,133.47,133.08,133.47,27107.0,118.2524,118.4566,118.1104,118.4566,27107.0
2022-03-15 12:20:00,133.43,133.75,133.43,133.59,2761.0,118.4211,118.7051,118.4211,118.5631,2761.0
2022-03-15 12:25:00,133.57,133.64,133.45,133.53,5963.0,118.5453,118.6074,118.4388,118.5098,5963.0
2022-03-15 12:30:00,133.53,133.53,133.42,133.48,2141.0,118.5098,118.5098,118.4122,118.4654,2141.0
2022-03-15 12:35:00,133.5,133.61,133.47,133.56,3908.0,118.4832,118.5808,118.4566,118.5364,3908.0
2022-03-15 12:40:00,133.55,133.59,133.48,133.56,2977.0,118.5276,118.5631,118.4654,118.5364,2977.0
2022-03-15 12:45:00,133.55,133.62,133.42,133.48,20785.0,118.5276,118.5897,118.4122,118.4654,20785.0
2022-03-15 12:50:00,133.48,133.52,133.34,133.39,3926.0,118.4654,118.5009,118.3412,118.3856,3926.0
2022-03-15 12:55:00,133.44,133.61,133.41,133.5,5107.0,118.4299,118.5808,118.4033,118.4832,5107.0
2022-03-15 13:00:00,133.55,133.59,133.47,133.55,19046.0,118.5276,118.5631,118.4566,118.5276,19046.0
2022-03-15 13:05:00,133.52,133.56,133.43,133.5,11894.0,118.5009,118.5364,118.4211,118.4832,11894.0
2022-03-15 13:10:00,133.5,133.52,133.43,133.5,5193.0,118.4832,118.5009,118.4211,118.4832,5193.0
2022-03-15 13:15:00,133.49,133.57,133.49,133.52,6030.0,118.4743,118.5453,118.4743,118.5009,6030.0
2022-03-15 13:20:00,133.51,133.57,133.49,133.51,6749.0,118.4921,118.5453,118.4743,118.4921,6749.0
2022-03-15 13:25:00,133.55,133.58,133.42,133.47,12488.0,118.5276,118.5542,118.4122,118.4566,12488.0
2022-03-15 13:30:00,133.43,133.54,133.4,133.47,7349.0,118.4211,118.5187,118.3944,118.4566,7349.0
2022-03-15 13:35:00,133.53,133.55,133.39,133.55,8046.0,118.5098,118.5276,118.3856,118.5276,8046.0
2022-03-15 13:40:00,133.55,133.65,133.46,133.56,17002.0,118.5276,118.6163,118.4477,118.5364,17002.0
2022-03-15 13:45:00,133.62,133.7,133.49,133.62,10354.0,118.5897,118.6607,118.4743,118.5897,10354.0
2022-03-15 13:50:00,133.67,133.72,133.59,133.72,5841.0,118.6341,118.6784,118.5631,118.6784,5841.0
2022-03-15 13:55:00,133.72,134.15,133.68,134.08,3866.0,118.6784,119.0601,118.6429,118.9979,3866.0
2022-03-15 14:00:00,134.06,134.19,133.86,133.86,5044.0,118.9802,119.0956,118.8027,118.8027,5044.0
2022-03-15 14:05:00,133.94,134.01,133.76,133.93,1401.0,118.8737,118.9358,118.7139,118.8648,1401.0
2022-03-15 14:10:00,133.93,133.94,133.83,133.86,2905.0,118.8648,118.8737,118.7761,118.8027,2905.0
2022-03-15 14:15:00,133.84,133.85,133.62,133.75,4832.0,118.7849,118.7938,118.5897,118.7051,4832.0
2022-03-15 14:20:00,133.66,133.66,133.55,133.6,3444.0,118.6252,118.6252,118.5276,118.5719,3444.0
2022-03-15 14:25:00,133.55,133.7,133.55,133.62,5368.0,118.5276,118.6607,118.5276,118.5897,5368.0
2022-03-15 14:30:00,133.55,133.75,133.45,133.75,2011.0,118.5276,118.7051,118.4388,118.7051,2011.0
2022-03-15 14:35:00,133.59,133.61,133.51,133.55,2285.0,118.5631,118.5808,118.4921,118.5276,2285.0
2022-03-15 14:40:00,133.6,133.89,133.6,133.89,4994.0,118.5719,118.8293,118.5719,118.8293,4994.0
2022-03-15 14:45:00,133.88,134.63,133.83,134.33,32836.0,118.8204,119.4861,118.7761,119.2198,32836.0
2022-03-15 14:50:00,134.4,134.7,134.4,134.58,5606.0,119.282,119.5482,119.282,119.4417,5606.0
2022-03-15 14:55:00,134.54,134.91,134.49,134.78,6600.0,119.4062,119.7346,119.3618,119.6192,6600.0
2022-03-15 15:00:00,134.82,134.9,134.68,134.7,3832.0,119.6547,119.7257,119.5305,119.5482,3832.0
2022-03-15 15:05:00,134.72,134.78,134.6,134.6,3825.0,119.566,119.6192,119.4595,119.4595,3825.0
2022-03-15 15:10:00,134.59,134.8,134.58,134.69,3795.0,119.4506,119.637,119.4417,119.5393,3795.0
2022-03-15 15:15:00,134.76,134.87,134.72,134.74,3926.0,119.6015,119.6991,119.566,119.5837,3926.0
2022-03-15 15:20:00,134.73,135.11,134.66,135.11,9406.0,119.5748,119.9121,119.5127,119.9121,9406.0
2022-03-15 15:25:00,135.09,135.13,135.0,135.0,7112.0,119.8943,119.9298,119.8145,119.8145,7112.0
2022-03-15 15:30:00,135.04,135.28,135.0,135.03,11770.0,119.85,120.063,119.8145,119.8411,11770.0
2022-03-15 15:35:00,135.06,135.16,134.93,135.05,12630.0,119.8677,119.9565,119.7523,119.8588,12630.0
2022-03-15 15:40:00,135.05,135.11,134.9,135.07,10268.0,119.8588,119.9121,119.7257,119.8766,10268.0
2022-03-15 15:45:00,135.1,135.11,134.8,134.99,19370.0,119.9032,119.9121,119.637,119.8056,19370.0
2022-03-15 15:50:00,135.02,135.25,134.98,135.17,23331.0,119.8322,120.0363,119.7967,119.9653,23331.0
2022-03-15 15:55:00,135.03,135.18,134.94,135.16,53775.0,119.8411,119.9742,119.7612,119.9565,53775.0
2022-03-16 09:30:00,136.43,137.0,136.08,136.71,20188.0,121.0836,121.5895,120.773,121.3321,20188.0
2022-03-16 09:35:00,136.73,136.89,136.45,136.72,6592.0,121.3499,121.4919,121.1014,121.341,6592.0
2022-03-16 09:40:00,136.62,136.82,136.62,136.67,3599.0,121.2522,121.4297,121.2522,121.2966,3599.0
2022-03-16 09:45:00,136.66,137.31,136.63,137.1,4303.0,121.2877,121.8646,121.2611,121.6782,4303.0
2022-03-16 09:50:00,137.2,137.41,137.07,137.21,5007.0,121.767,121.9534,121.6516,121.7759,5007.0
2022-03-16 09:55:00,137.26,137.31,136.94,136.94,3518.0,121.8202,121.8646,121.5362,121.5362,3518.0
2022-03-16 10:00:00,136.92,136.95,136.43,136.43,10988.0,121.5185,121.5451,121.0836,121.0836,10988.0
2022-03-16 10:05:00,136.44,136.45,136.04,136.24,7762.0,121.0925,121.1014,120.7375,120.915,7762.0
2022-03-16 10:10:00,136.19,136.39,136.14,136.2,6153.0,120.8706,121.0481,120.8262,120.8795,6153.0
2022-03-16 10:15:00,136.23,137.11,136.23,137.11,4525.0,120.9061,121.6871,120.9061,121.6871,4525.0
2022-03-16 10:20:00,137.12,137.18,136.22,136.22,17768.0,121.696,121.7492,120.8972,120.8972,17768.0
2022-03-16 10:25:00,136.2,136.21,135.88,136.12,3969.0,120.8795,120.8884,120.5955,120.8085,3969.0
2022-03-16 10:30:00,135.92,135.99,135.66,135.71,4858.0,120.631,120.6931,120.4002,120.4446,4858.0
2022-03-16 10:35:00,135.62,135.86,135.53,135.58,4627.0,120.3647,120.5777,120.2848,120.3292,4627.0
2022-03-16 10:40:00,135.75,135.75,135.28,135.31,4885.0,120.4801,120.4801,120.063,120.0896,4885.0
2022-03-16 10:45:00,135.32,135.49,135.2,135.41,6561.0,120.0985,120.2493,119.992,120.1783,6561.0
2022-03-16 10:50:00,135.4,135.58,135.36,135.47,3563.0,120.1695,120.3292,120.134,120.2316,3563.0
2022-03-16 10:55:00,135.46,135.49,135.12,135.49,6452.0,120.2227,120.2493,119.921,120.2493,6452.0
2022-03-16 11:00:00,135.36,135.41,135.0,135.36,5379.0,120.134,120.1783,119.8145,120.134,5379.0
2022-03-16 11:05:00,135.36,135.37,135.13,135.16,4931.0,120.134,120.1428,119.9298,119.9565,4931.0
2022-03-16 11:10:00,135.16,135.16,134.77,134.84,3204.0,119.9565,119.9565,119.6103,119.6725,3204.0
2022-03-16 11:15:00,134.86,134.95,134.72,134.8,7356.0,119.6902,119.7701,119.566,119.637,7356.0
2022-03-16 11:20:00,134.75,134.75,134.32,134.42,3102.0,119.5926,119.5926,119.2109,119.2997,3102.0
2022-03-16 11:25:00,134.41,134.78,134.36,134.76,3453.0,119.2908,119.6192,119.2464,119.6015,3453.0
2022-03-16 11:30:00,134.7,134.89,134.64,134.89,5414.0,119.5482,119.7168,119.495,119.7168,5414.0
2022-03-16 11:35:00,134.86,135.03,134.84,134.88,7448.0,119.6902,119.8411,119.6725,119.708,7448.0
2022-03-16 11:40:00,134.9,135.33,134.86,135.33,4852.0,119.7257,120.1073,119.6902,120.1073,4852.0
2022-03-16 11:45:00,135.19,135.44,135.11,135.35,6181.0,119.9831,120.205,119.9121,120.1251,6181.0
2022-03-16 11:50:00,135.41,135.67,135.36,135.67,8455.0,120.1783,120.4091,120.134,120.4091,8455.0
2022-03-16 11:55:00,135.63,135.72,135.53,135.66,9003.0,120.3736,120.4535,120.2848,120.4002,9003.0
2022-03-16 12:00:00,135.64,136.03,135.61,136.03,5274.0,120.3825,120.7286,120.3558,120.7286,5274.0
2022-03-16 12:05:00,135.94,136.07,135.9,135.99,2847.0,120.6487,120.7641,120.6132,120.6931,2847.0
2022-03-16 12:10:00,136.04,136.04,135.88,135.98,5053.0,120.7375,120.7375,120.5955,120.6842,5053.0
2022-03-16 12:15:00,135.98,136.27,135.89,136.27,5655.0,120.6842,120.9416,120.6043,120.9416,5655.0
2022-03-16 12:20:00,136.17,136.49,136.1,136.4,6550.0,120.8529,121.1369,120.7907,121.057,6550.0
2022-03-16 12:25:00,136.28,136.29,136.13,136.22,2628.0,120.9505,120.9594,120.8174,120.8972,2628.0
2022-03-16 12:30:00,136.28,136.47,136.26,136.37,3591.0,120.9505,121.1191,120.9327,121.0304,3591.0
2022-03-16 12:35:00,136.3,136.3,136.1,136.11,4314.0,120.9682,120.9682,120.7907,120.7996,4314.0
2022-03-16 12:40:00,136.0,136.26,135.93,136.26,1745.0,120.702,120.9327,120.6398,120.9327,1745.0
2022-03-16 12:45:00,136.22,136.23,135.79,135.84,4245.0,120.8972,120.9061,120.5156,120.56,4245.0
2022-03-16 12:50:00,135.82,135.97,135.82,135.94,4335.0,120.5422,120.6753,120.5422,120.6487,4335.0
2022-03-16 12:55:00,135.88,136.16,135.88,136.16,2230.0,120.5955,120.844,120.5955,120.844,2230.0
2022-03-16 13:00:00,136.12,136.27,136.11,136.25,3514.0,120.8085,120.9416,120.7996,120.9239,3514.0
2022-03-16 13:05:00,136.34,136.34,136.16,136.22,4870.0,121.0037,121.0037,120.844,120.8972,4870.0
2022-03-16 13:10:00,136.12,136.12,135.98,136.04,1988.0,120.8085,120.8085,120.6842,120.7375,1988.0
2022-03-16 13:15:00,136.11,136.34,136.11,136.3,5336.0,120.7996,121.0037,120.7996,120.9682,5336.0
2022-03-16 13:20:00,136.22,136.22,136.09,136.18,2292.0,120.8972,120.8972,120.7818,120.8617,2292.0
2022-03-16 13:25:00,136.17,136.17,135.98,136.02,2243.0,120.8529,120.8529,120.6842,120.7197,2243.0
2022-03-16 13:30:00,136.01,136.12,135.99,136.09,1759.0,120.7108,120.8085,120.6931,120.7818,1759.0
2022-03-16 13:35:00,136.12,136.12,135.97,135.97,2402.0,120.8085,120.8085,120.6753,120.6753,2402.0
2022-03-16 13:40:00,135.98,135.98,135.74,135.87,4148.0,120.6842,120.6842,120.4712,120.5866,4148.0
2022-03-16 13:45:00,135.85,136.02,135.85,135.86,3400.0,120.5688,120.7197,120.5688,120.5777,3400.0
2022-03-16 13:50:00,135.85,136.08,135.83,136.08,5895.0,120.5688,120.773,120.5511,120.773,5895.0
2022-03-16 13:55:00,136.02,136.17,135.98,136.09,4742.0,120.7197,120.8529,120.6842,120.7818,4742.0
2022-03-16 14:00:00,135.8,135.8,135.16,135.26,3673.0,120.5245,120.5245,119.9565,120.0452,3673.0
2022-03-16 14:05:00,135.18,135.37,134.77,134.77,3748.0,119.9742,120.1428,119.6103,119.6103,3748.0
2022-03-16 14:10:00,134.62,134.68,134.26,134.26,6659.0,119.4772,119.5305,119.1577,119.1577,6659.0
2022-03-16 14:15:00,134.24,134.61,134.18,134.61,3976.0,119.1399,119.4683,119.0867,119.4683,3976.0
2022-03-16 14:20:00,134.61,134.7,134.24,134.3,7120.0,119.4683,119.5482,119.1399,119.1932,7120.0
2022-03-16 14:25:00,134.33,134.66,134.3,134.39,7508.0,119.2198,119.5127,119.1932,119.2731,7508.0
2022-03-16 14:30:00,134.31,134.34,134.0,134.16,11758.0,119.2021,119.2287,118.9269,119.0689,11758.0
2022-03-16 14:35:00,134.13,134.41,133.94,134.41,4040.0,119.0423,119.2908,118.8737,119.2908,4040.0
2022-03-16 14:40:00,134.35,134.94,134.35,134.85,3854.0,119.2376,119.7612,119.2376,119.6813,3854.0
2022-03-16 14:45:00,134.91,135.03,134.67,134.81,4320.0,119.7346,119.8411,119.5216,119.6458,4320.0
2022-03-16 14:50:00,134.68,135.03,134.68,134.88,4282.0,119.5305,119.8411,119.5305,119.708,4282.0
2022-03-16 14:55:00,134.99,135.19,134.78,134.9,4448.0,119.8056,119.9831,119.6192,119.7257,4448.0
2022-03-16 15:00:00,134.88,135.17,134.69,135.17,5224.0,119.708,119.9653,119.5393,119.9653,5224.0
2022-03-16 15:05:00,134.96,135.06,134.73,134.74,4249.0,119.779,119.8677,119.5748,119.5837,4249.0
2022-03-16 15:10:00,134.96,135.07,134.78,135.0,3657.0,119.779,119.8766,119.6192,119.8145,3657.0
2022-03-16 15:15:00,135.08,135.42,134.91,135.42,6169.0,119.8855,120.1872,119.7346,120.1872,6169.0
2022-03-16 15:20:00,135.45,135.78,135.37,135.72,5529.0,120.2138,120.5067,120.1428,120.4535,5529.0
2022-03-16 15:25:00,135.86,135.97,135.79,135.97,4594.0,120.5777,120.6753,120.5156,120.6753,4594.0
2022-03-16 15:30:00,135.9,135.9,135.56,135.7,7841.0,120.6132,120.6132,120.3115,120.4357,7841.0
2022-03-16 15:35:00,135.74,135.75,135.62,135.7,8615.0,120.4712,120.4801,120.3647,120.4357,8615.0
2022-03-16 15:40:00,135.68,135.75,135.56,135.63,11937.0,120.418,120.4801,120.3115,120.3736,11937.0
2022-03-16 15:45:00,135.63,136.16,135.58,136.14,14170.0,120.3736,120.844,120.3292,120.8262,14170.0
2022-03-16 15:50:00,136.12,136.14,135.88,136.02,19112.0,120.8085,120.8262,120.5955,120.7197,19112.0
2022-03-16 15:55:00,135.96,136.19,135.92,136.07,67963.0,120.6665,120.8706,120.631,120.7641,67963.0
2022-03-17 09:30:00,135.46,136.72,135.46,136.51,12663.0,120.2227,121.341,120.2227,121.1546,12663.0
2022-03-17 09:35:00,136.81,136.81,135.82,135.82,2953.0,121.4209,121.4209,120.5422,120.5422,2953.0
2022-03-17 09:40:00,135.94,136.58,135.89,136.25,4683.0,120.6487,121.2167,120.6043,120.9239,4683.0
2022-03-17 09:45:00,136.22,136.36,136.01,136.07,8007.0,120.8972,121.0215,120.7108,120.7641,8007.0
2022-03-17 09:50:00,136.12,136.9,136.12,136.61,4698.0,120.8085,121.5007,120.8085,121.2434,4698.0
2022-03-17 09:55:00,136.57,137.03,136.46,137.03,6479.0,121.2079,121.6161,121.1102,121.6161,6479.0
2022-03-17 10:00:00,137.03,137.22,136.98,137.09,3775.0,121.6161,121.7847,121.5717,121.6694,3775.0
2022-03-17 10:05:00,137.14,137.34,137.03,137.34,2121.0,121.7137,121.8912,121.6161,121.8912,2121.0
2022-03-17 10:10:00,137.33,137.46,137.11,137.31,5797.0,121.8824,121.9977,121.6871,121.8646,5797.0
2022-03-17 10:15:00,137.28,137.4,137.1,137.1,4776.0,121.838,121.9445,121.6782,121.6782,4776.0
2022-03-17 10:20:00,137.09,137.39,137.09,137.29,4715.0,121.6694,121.9356,121.6694,121.8469,4715.0
2022-03-17 10:25:00,137.34,137.59,137.34,137.42,2712.0,121.8912,122.1131,121.8912,121.9622,2712.0
2022-03-17 10:30:00,137.44,137.75,137.44,137.69,5367.0,121.98,122.2551,121.98,122.2019,5367.0
2022-03-17 10:35:00,137.59,137.74,137.52,137.66,2296.0,122.1131,122.2462,122.051,122.1752,2296.0
2022-03-17 10:40:00,137.64,137.83,137.54,137.72,4351.0,122.1575,122.3261,122.0687,122.2285,4351.0
2022-03-17 10:45:00,137.71,137.78,137.22,137.27,5846.0,122.2196,122.2817,121.7847,121.8291,5846.0
2022-03-17 10:50:00,137.39,137.41,136.83,136.91,7345.0,121.9356,121.9534,121.4386,121.5096,7345.0
2022-03-17 10:55:00,136.96,136.99,136.77,136.86,3026.0,121.554,121.5806,121.3854,121.4652,3026.0
2022-03-17 11:00:00,136.88,136.91,136.72,136.72,9602.0,121.483,121.5096,121.341,121.341,9602.0
2022-03-17 11:05:00,136.75,136.94,136.75,136.92,3905.0,121.3676,121.5362,121.3676,121.5185,3905.0
2022-03-17 11:10:00,136.93,137.05,136.85,136.85,3511.0,121.5274,121.6339,121.4564,121.4564,3511.0
2022-03-17 11:15:00,136.88,136.98,136.8,136.94,5175.0,121.483,121.5717,121.412,121.5362,5175.0
2022-03-17 11:20:00,136.95,137.2,136.9,137.2,1910.0,121.5451,121.767,121.5007,121.767,1910.0
2022-03-17 11:25:00,137.2,137.27,137.06,137.06,2659.0,121.767,121.8291,121.6427,121.6427,2659.0
2022-03-17 11:30:00,137.09,137.37,137.06,137.3,5381.0,121.6694,121.9179,121.6427,121.8557,5381.0
2022-03-17 11:35:00,137.26,137.57,137.24,137.52,3500.0,121.8202,122.0954,121.8025,122.051,3500.0
2022-03-17 11:40:00,137.55,137.82,137.55,137.81,6613.0,122.0776,122.3172,122.0776,122.3084,6613.0
2022-03-17 11:45:00,137.76,137.76,137.41,137.65,10224.0,122.264,122.264,121.9534,122.1664,10224.0
2022-03-17 11:50:00,137.6,137.66,137.45,137.66,3640.0,122.122,122.1752,121.9889,122.1752,3640.0
2022-03-17 11:55:00,137.73,138.0,137.72,137.99,7619.0,122.2374,122.477,122.2285,122.4681,7619.0
2022-03-17 12:00:00,137.92,138.0,137.86,138.0,3601.0,122.406,122.477,122.3528,122.477,3601.0
2022-03-17 12:05:00,138.05,138.08,137.9,137.96,3566.0,122.5214,122.548,122.3883,122.4415,3566.0
2022-03-17 12:10:00,137.94,137.99,137.75,137.75,3332.0,122.4238,122.4681,122.2551,122.2551,3332.0
2022-03-17 12:15:00,137.66,137.85,137.59,137.63,2807.0,122.1752,122.3439,122.1131,122.1486,2807.0
2022-03-17 12:20:00,137.67,138.05,137.65,138.05,5363.0,122.1841,122.5214,122.1664,122.5214,5363.0
2022-03-17 12:25:00,138.05,138.3,138.05,138.3,8622.0,122.5214,122.7433,122.5214,122.7433,8622.0
2022-03-17 12:30:00,138.32,138.34,138.2,138.28,3872.0,122.761,122.7788,122.6545,122.7255,3872.0
2022-03-17 12:35:00,138.29,138.57,138.27,138.57,7202.0,122.7344,122.9829,122.7166,122.9829,7202.0
2022-03-17 12:40:00,138.52,138.56,138.3,138.38,8031.0,122.9385,122.974,122.7433,122.8143,8031.0
2022-03-17 12:45:00,138.42,138.44,138.22,138.26,5570.0,122.8498,122.8675,122.6723,122.7078,5570.0
2022-03-17 12:50:00,138.3,138.41,138.24,138.27,8369.0,122.7433,122.8409,122.69,122.7166,8369.0
2022-03-17 12:55:00,138.28,138.4,138.17,138.2,4576.0,122.7255,122.832,122.6279,122.6545,4576.0
2022-03-17 13:00:00,138.11,138.12,137.99,138.03,4197.0,122.5746,122.5835,122.4681,122.5036,4197.0
2022-03-17 13:05:00,138.02,138.11,137.88,138.03,5118.0,122.4948,122.5746,122.3705,122.5036,5118.0
2022-03-17 13:10:00,138.03,138.26,138.02,138.22,4520.0,122.5036,122.7078,122.4948,122.6723,4520.0
2022-03-17 13:15:00,138.25,138.25,138.04,138.16,2711.0,122.6989,122.6989,122.5125,122.619,2711.0
2022-03-17 13:20:00,138.13,138.19,137.96,138.1,7894.0,122.5924,122.6456,122.4415,122.5658,7894.0
2022-03-17 13:25:00,138.15,138.27,138.09,138.2,6564.0,122.6101,122.7166,122.5569,122.6545,6564.0
2022-03-17 13:30:00,138.24,138.32,138.14,138.28,3924.0,122.69,122.761,122.6013,122.7255,3924.0
2022-03-17 13:35:00,138.28,138.5,138.26,138.49,10710.0,122.7255,122.9208,122.7078,122.9119,10710.0
2022-03-17 13:40:00,138.46,138.5,138.29,138.38,5832.0,122.8853,122.9208,122.7344,122.8143,5832.0
2022-03-17 13:45:00,138.38,138.65,138.35,138.4,14184.0,122.8143,123.0539,122.7876,122.832,14184.0
2022-03-17 13:50:00,138.42,138.5,138.36,138.4,5282.0,122.8498,122.9208,122.7965,122.832,5282.0
2022-03-17 13:55:00,138.38,138.5,138.35,138.45,7647.0,122.8143,122.9208,122.7876,122.8764,7647.0
2022-03-17 14:00:00,138.47,138.47,138.16,138.22,8760.0,122.8941,122.8941,122.619,122.6723,8760.0
2022-03-17 14:05:00,138.22,138.27,138.05,138.07,2379.0,122.6723,122.7166,122.5214,122.5391,2379.0
2022-03-17 14:10:00,138.07,138.14,137.94,138.12,5477.0,122.5391,122.6013,122.4238,122.5835,5477.0
2022-03-17 14:15:00,138.13,138.21,138.05,138.2,4659.0,122.5924,122.6634,122.5214,122.6545,4659.0
2022-03-17 14:20:00,138.21,138.28,138.09,138.11,5919.0,122.6634,122.7255,122.5569,122.5746,5919.0
2022-03-17 14:25:00,138.15,138.22,138.03,138.09,4706.0,122.6101,122.6723,122.5036,122.5569,4706.0
2022-03-17 14:30:00,138.11,138.49,138.11,138.33,7292.0,122.5746,122.9119,122.5746,122.7699,7292.0
2022-03-17 14:35:00,138.33,138.45,138.28,138.28,4145.0,122.7699,122.8764,122.7255,122.7255,4145.0
2022-03-17 14:40:00,138.23,138.3,138.19,138.3,2569.0,122.6811,122.7433,122.6456,122.7433,2569.0
2022-03-17 14:45:00,138.23,138.28,138.16,138.23,2547.0,122.6811,122.7255,122.619,122.6811,2547.0
2022-03-17 14:50:00,138.28,138.29,138.15,138.15,3585.0,122.7255,122.7344,122.6101,122.6101,3585.0
2022-03-17 14:55:00,138.2,138.21,138.09,138.11,2608.0,122.6545,122.6634,122.5569,122.5746,2608.0
2022-03-17 15:00:00,138.09,138.34,138.08,138.31,4416.0,122.5569,122.7788,122.548,122.7521,4416.0
2022-03-17 15:05:00,138.3,138.34,138.09,138.1,3986.0,122.7433,122.7788,122.5569,122.5658,3986.0
2022-03-17 15:10:00,138.02,138.02,137.76,137.92,5661.0,122.4948,122.4948,122.264,122.406,5661.0
2022-03-17 15:15:00,137.93,138.19,137.93,138.12,5769.0,122.4149,122.6456,122.4149,122.5835,5769.0
2022-03-17 15:20:00,138.11,138.13,137.81,137.89,4721.0,122.5746,122.5924,122.3084,122.3794,4721.0
2022-03-17 15:25:00,137.91,138.13,137.91,138.07,5485.0,122.3971,122.5924,122.3971,122.5391,5485.0
2022-03-17 15:30:00,138.05,138.16,137.98,138.08,8351.0,122.5214,122.619,122.4593,122.548,8351.0
2022-03-17 15:35:00,138.09,138.15,137.86,137.9,6058.0,122.5569,122.6101,122.3528,122.3883,6058.0
2022-03-17 15:40:00,137.93,138.26,137.92,138.25,5256.0,122.4149,122.7078,122.406,122.6989,5256.0
2022-03-17 15:45:00,138.24,138.31,138.17,138.27,9048.0,122.69,122.7521,122.6279,122.7166,9048.0
2022-03-17 15:50:00,138.22,138.33,138.13,138.25,16261.0,122.6723,122.7699,122.5924,122.6989,16261.0
2022-03-17 15:55:00,138.27,138.3,137.93,138.26,43053.0,122.7166,122.7433,122.4149,122.7078,43053.0
2022-03-18 09:30:00,138.21,139.13,138.21,138.83,395453.0,122.6634,123.4799,122.6634,123.2136,395453.0
2022-03-18 09:35:00,139.1,139.38,138.93,139.05,3412.0,123.4533,123.7018,123.3024,123.4089,3412.0
2022-03-18 09:40:00,139.05,139.05,138.61,138.84,4748.0,123.4089,123.4089,123.0184,123.2225,4748.0
2022-03-18 09:45:00,138.71,139.32,138.52,139.31,4357.0,123.1071,123.6485,122.9385,123.6396,4357.0
2022-03-18 09:50:00,139.34,139.69,139.32,139.32,6202.0,123.6663,123.9769,123.6485,123.6485,6202.0
2022-03-18 09:55:00,139.34,139.35,138.96,138.98,5917.0,123.6663,123.6751,123.329,123.3468,5917.0
2022-03-18 10:00:00,138.99,139.38,138.98,139.38,3506.0,123.3556,123.7018,123.3468,123.7018,3506.0
2022-03-18 10:05:00,139.31,139.44,139.12,139.2,3640.0,123.6396,123.755,123.471,123.542,3640.0
2022-03-18 10:10:00,139.23,139.41,138.93,138.94,5817.0,123.5686,123.7284,123.3024,123.3113,5817.0
2022-03-18 10:15:00,138.93,139.02,138.58,138.8,3368.0,123.3024,123.3823,122.9918,123.187,3368.0
2022-03-18 10:20:00,138.92,139.03,138.74,138.94,2599.0,123.2935,123.3911,123.1338,123.3113,2599.0
2022-03-18 10:25:00,138.83,138.96,138.6,138.62,3181.0,123.2136,123.329,123.0095,123.0273,3181.0
2022-03-18 10:30:00,138.68,139.0,138.63,139.0,4048.0,123.0805,123.3645,123.0361,123.3645,4048.0
2022-03-18 10:35:00,139.04,139.04,138.75,138.88,5358.0,123.4,123.4,123.1426,123.258,5358.0
2022-03-18 10:40:00,138.92,138.96,138.75,138.85,3470.0,123.2935,123.329,123.1426,123.2314,3470.0
2022-03-18 10:45:00,138.84,138.94,138.75,138.77,4783.0,123.2225,123.3113,123.1426,123.1604,4783.0
2022-03-18 10:50:00,138.74,138.87,138.68,138.72,4007.0,123.1338,123.2491,123.0805,123.116,4007.0
2022-03-18 10:55:00,138.73,138.94,138.49,138.49,2820.0,123.1249,123.3113,122.9119,122.9119,2820.0
2022-03-18 11:00:00,138.55,138.88,138.55,138.79,4279.0,122.9651,123.258,122.9651,123.1781,4279.0
2022-03-18 11:05:00,138.75,138.94,138.74,138.94,1852.0,123.1426,123.3113,123.1338,123.3113,1852.0
2022-03-18 11:10:00,138.85,138.99,138.71,138.71,3922.0,123.2314,123.3556,123.1071,123.1071,3922.0
2022-03-18 11:15:00,138.57,138.68,138.46,138.66,2284.0,122.9829,123.0805,122.8853,123.0628,2284.0
2022-03-18 11:20:00,138.7,138.7,138.39,138.39,4954.0,123.0983,123.0983,122.8231,122.8231,4954.0
2022-03-18 11:25:00,138.4,138.45,138.22,138.22,3783.0,122.832,122.8764,122.6723,122.6723,3783.0
2022-03-18 11:30:00,138.22,138.28,137.99,137.99,4394.0,122.6723,122.7255,122.4681,122.4681,4394.0
2022-03-18 11:35:00,137.96,138.42,137.9,138.3,10391.0,122.4415,122.8498,122.3883,122.7433,10391.0
2022-03-18 11:40:00,138.22,138.25,138.03,138.11,3862.0,122.6723,122.6989,122.5036,122.5746,3862.0
2022-03-18 11:45:00,138.05,138.37,138.05,138.34,2585.0,122.5214,122.8054,122.5214,122.7788,2585.0
2022-03-18 11:50:00,138.32,138.68,138.3,138.43,11417.0,122.761,123.0805,122.7433,122.8586,11417.0
2022-03-18 11:55:00,138.45,138.63,138.42,138.61,1550.0,122.8764,123.0361,122.8498,123.0184,1550.0
2022-03-18 12:00:00,138.56,138.56,138.43,138.47,1773.0,122.974,122.974,122.8586,122.8941,1773.0
2022-03-18 12:05:00,138.49,138.57,138.47,138.57,3004.0,122.9119,122.9829,122.8941,122.9829,3004.0
2022-03-18 12:10:00,138.57,138.86,138.54,138.86,9112.0,122.9829,123.2403,122.9563,123.2403,9112.0
2022-03-18 12:15:00,138.88,139.08,138.83,138.96,7474.0,123.258,123.4355,123.2136,123.329,7474.0
2022-03-18 12:20:00,138.92,139.23,138.91,139.16,2529.0,123.2935,123.5686,123.2846,123.5065,2529.0
2022-03-18 12:25:00,139.18,139.36,139.17,139.19,4559.0,123.5243,123.684,123.5154,123.5331,4559.0
2022-03-18 12:30:00,139.26,139.26,139.15,139.15,2554.0,123.5953,123.5953,123.4976,123.4976,2554.0
2022-03-18 12:35:00,139.17,139.29,139.01,139.03,2495.0,123.5154,123.6219,123.3734,123.3911,2495.0
2022-03-18 12:40:00,139.04,139.13,138.95,139.12,4002.0,123.4,123.4799,123.3201,123.471,4002.0
2022-03-18 12:45:00,139.15,139.25,138.89,138.94,12369.0,123.4976,123.5864,123.2669,123.3113,12369.0
2022-03-18 12:50:00,138.99,139.08,138.94,139.01,1950.0,123.3556,123.4355,123.3113,123.3734,1950.0
2022-03-18 12:55:00,139.03,139.08,138.89,138.89,2585.0,123.3911,123.4355,123.2669,123.2669,2585.0
2022-03-18 13:00:00,138.96,138.96,138.82,138.82,3587.0,123.329,123.329,123.2048,123.2048,3587.0
2022-03-18 13:05:00,138.87,139.1,138.86,139.1,2448.0,123.2491,123.4533,123.2403,123.4533,2448.0
2022-03-18 13:10:00,139.06,139.1,139.01,139.08,2018.0,123.4178,123.4533,123.3734,123.4355,2018.0
2022-03-18 13:15:00,139.09,139.2,139.02,139.08,9076.0,123.4444,123.542,123.3823,123.4355,9076.0
2022-03-18 13:20:00,139.1,139.24,139.09,139.13,5374.0,123.4533,123.5775,123.4444,123.4799,5374.0
2022-03-18 13:25:00,139.16,139.17,139.1,139.14,2505.0,123.5065,123.5154,123.4533,123.4888,2505.0
2022-03-18 13:30:00,139.19,139.19,139.04,139.17,1791.0,123.5331,123.5331,123.4,123.5154,1791.0
2022-03-18 13:35:00,139.18,139.39,139.15,139.19,4814.0,123.5243,123.7106,123.4976,123.5331,4814.0
2022-03-18 13:40:00,139.2,139.22,139.15,139.22,800.0,123.542,123.5598,123.4976,123.5598,800.0
2022-03-18 13:45:00,139.22,139.39,139.17,139.18,4634.0,123.5598,123.7106,123.5154,123.5243,4634.0
2022-03-18 13:50:00,139.21,139.26,139.15,139.22,2839.0,123.5509,123.5953,123.4976,123.5598,2839.0
2022-03-18 13:55:00,139.29,139.34,139.11,139.16,4558.0,123.6219,123.6663,123.4621,123.5065,4558.0
2022-03-18 14:00:00,139.17,139.22,139.07,139.09,3167.0,123.5154,123.5598,123.4266,123.4444,3167.0
2022-03-18 14:05:00,139.07,139.12,138.9,139.01,4845.0,123.4266,123.471,123.2758,123.3734,4845.0
2022-03-18 14:10:00,138.98,139.02,138.78,138.86,4630.0,123.3468,123.3823,123.1693,123.2403,4630.0
2022-03-18 14:15:00,138.83,139.3,138.83,139.14,4811.0,123.2136,123.6308,123.2136,123.4888,4811.0
2022-03-18 14:20:00,139.1,139.23,139.06,139.23,4022.0,123.4533,123.5686,123.4178,123.5686,4022.0
2022-03-18 14:25:00,139.21,139.26,139.15,139.26,3772.0,123.5509,123.5953,123.4976,123.5953,3772.0
2022-03-18 14:30:00,139.24,139.24,139.02,139.06,6504.0,123.5775,123.5775,123.3823,123.4178,6504.0
2022-03-18 14:35:00,139.05,139.17,138.98,139.16,5990.0,123.4089,123.5154,123.3468,123.5065,5990.0
2022-03-18 14:40:00,139.21,139.22,138.99,138.99,2499.0,123.5509,123.5598,123.3556,123.3556,2499.0
2022-03-18 14:45:00,138.97,139.08,138.89,138.9,3750.0,123.3379,123.4355,123.2669,123.2758,3750.0
2022-03-18 14:50:00,138.88,139.08,138.88,139.01,3991.0,123.258,123.4355,123.258,123.3734,3991.0
2022-03-18 14:55:00,138.97,139.11,138.97,138.98,4808.0,123.3379,123.4621,123.3379,123.3468,4808.0
2022-03-18 15:00:00,139.02,139.26,139.02,139.15,6879.0,123.3823,123.5953,123.3823,123.4976,6879.0
2022-03-18 15:05:00,139.16,139.23,139.08,139.16,6272.0,123.5065,123.5686,123.4355,123.5065,6272.0
2022-03-18 15:10:00,139.14,139.2,138.95,139.02,6527.0,123.4888,123.542,123.3201,123.3823,6527.0
2022-03-18 15:15:00,139.0,139.2,138.92,139.17,9260.0,123.3645,123.542,123.2935,123.5154,9260.0
2022-03-18 15:20:00,139.17,139.26,139.06,139.14,7938.0,123.5154,123.5953,123.4178,123.4888,7938.0
2022-03-18 15:25:00,139.15,139.21,139.06,139.14,8816.0,123.4976,123.5509,123.4178,123.4888,8816.0
2022-03-18 15:30:00,139.15,139.57,139.14,139.55,11991.0,123.4976,123.8704,123.4888,123.8526,11991.0
2022-03-18 15:35:00,139.53,139.53,139.07,139.09,11762.0,123.8349,123.8349,123.4266,123.4444,11762.0
2022-03-18 15:40:00,139.08,139.33,138.9,139.33,23235.0,123.4355,123.6574,123.2758,123.6574,23235.0
2022-03-18 15:45:00,139.29,139.29,139.07,139.16,31606.0,123.6219,123.6219,123.4266,123.5065,31606.0
2022-03-18 15:50:00,139.16,139.16,138.72,138.97,50670.0,123.5065,123.5065,123.116,123.3379,50670.0
2022-03-18 15:55:00,138.96,139.15,138.82,138.91,73198.0,123.329,123.4976,123.2048,123.2846,73198.0
2022-03-21 09:30:00,138.48,139.79,138.48,139.28,14031.0,122.903,124.0657,122.903,123.613,14031.0
2022-03-21 09:35:00,139.44,140.37,139.43,140.1,6313.0,123.755,124.5804,123.7461,124.3408,6313.0
2022-03-21 09:40:00,140.33,140.58,140.16,140.31,3789.0,124.5449,124.7668,124.394,124.5272,3789.0
2022-03-21 09:45:00,140.24,140.24,139.87,139.87,4465.0,124.465,124.465,124.1367,124.1367,4465.0
2022-03-21 09:50:00,139.88,140.19,139.74,139.79,9096.0,124.1455,124.4207,124.0213,124.0657,9096.0
2022-03-21 09:55:00,139.84,140.16,139.69,139.88,5188.0,124.11,124.394,123.9769,124.1455,5188.0
2022-03-21 10:00:00,139.83,139.83,139.66,139.78,13695.0,124.1012,124.1012,123.9503,124.0568,13695.0
2022-03-21 10:05:00,139.71,139.95,139.71,139.75,6422.0,123.9947,124.2077,123.9947,124.0302,6422.0
2022-03-21 10:10:00,139.75,139.75,139.2,139.31,4090.0,124.0302,124.0302,123.542,123.6396,4090.0
2022-03-21 10:15:00,139.28,139.41,139.1,139.19,8608.0,123.613,123.7284,123.4533,123.5331,8608.0
2022-03-21 10:20:00,139.09,139.2,138.87,139.19,5549.0,123.4444,123.542,123.2491,123.5331,5549.0
2022-03-21 10:25:00,139.23,139.29,138.92,139.01,4119.0,123.5686,123.6219,123.2935,123.3734,4119.0
2022-03-21 10:30:00,139.1,139.35,139.1,139.24,3563.0,123.4533,123.6751,123.4533,123.5775,3563.0
2022-03-21 10:35:00,139.27,139.27,138.99,139.12,4587.0,123.6041,123.6041,123.3556,123.471,4587.0
2022-03-21 10:40:00,139.22,139.27,138.9,139.06,2970.0,123.5598,123.6041,123.2758,123.4178,2970.0
2022-03-21 10:45:00,139.05,139.17,138.95,138.98,3073.0,123.4089,123.5154,123.3201,123.3468,3073.0
2022-03-21 10:50:00,138.92,139.16,138.88,139.16,3021.0,123.2935,123.5065,123.258,123.5065,3021.0
2022-03-21 10:55:00,139.16,139.24,138.98,139.08,2932.0,123.5065,123.5775,123.3468,123.4355,2932.0
2022-03-21 11:00:00,139.15,139.23,139.1,139.14,1834.0,123.4976,123.5686,123.4533,123.4888,1834.0
2022-03-21 11:05:00,139.19,139.27,138.79,138.79,5823.0,123.5331,123.6041,123.1781,123.1781,5823.0
2022-03-21 11:10:00,138.71,138.78,138.64,138.69,1604.0,123.1071,123.1693,123.045,123.0894,1604.0
2022-03-21 11:15:00,138.66,138.82,138.64,138.82,3146.0,123.0628,123.2048,123.045,123.2048,3146.0
2022-03-21 11:20:00,138.86,138.86,138.72,138.8,1537.0,123.2403,123.2403,123.116,123.187,1537.0
2022-03-21 11:25:00,138.87,138.95,138.8,138.81,3201.0,123.2491,123.3201,123.187,123.1959,3201.0
2022-03-21 11:30:00,138.8,138.99,138.74,138.93,4675.0,123.187,123.3556,123.1338,123.3024,4675.0
2022-03-21 11:35:00,139.01,139.01,138.72,138.72,2699.0,123.3734,123.3734,123.116,123.116,2699.0
2022-03-21 11:40:00,138.61,138.77,138.56,138.57,2395.0,123.0184,123.1604,122.974,122.9829,2395.0
2022-03-21 11:45:00,138.57,138.69,138.54,138.6,1957.0,122.9829,123.0894,122.9563,123.0095,1957.0
2022-03-21 11:50:00,138.68,138.83,138.53,138.77,2836.0,123.0805,123.2136,122.9474,123.1604,2836.0
2022-03-21 11:55:00,138.8,138.87,138.72,138.72,2244.0,123.187,123.2491,123.116,123.116,2244.0
2022-03-21 12:00:00,138.77,138.77,138.6,138.72,1362.0,123.1604,123.1604,123.0095,123.116,1362.0
2022-03-21 12:05:00,138.66,138.85,138.54,138.81,5134.0,123.0628,123.2314,122.9563,123.1959,5134.0
2022-03-21 12:10:00,138.81,138.9,138.7,138.79,3735.0,123.1959,123.2758,123.0983,123.1781,3735.0
2022-03-21 12:15:00,138.74,138.92,138.69,138.8,4026.0,123.1338,123.2935,123.0894,123.187,4026.0
2022-03-21 12:20:00,138.8,138.99,138.8,138.84,3341.0,123.187,123.3556,123.187,123.2225,3341.0
2022-03-21 12:25:00,138.84,138.84,138.56,138.56,5651.0,123.2225,123.2225,122.974,122.974,5651.0
2022-03-21 12:30:00,138.5,138.5,138.19,138.41,5042.0,122.9208,122.9208,122.6456,122.8409,5042.0
2022-03-21 12:35:00,138.32,138.37,137.86,137.97,2495.0,122.761,122.8054,122.3528,122.4504,2495.0
2022-03-21 12:40:00,137.99,138.11,137.92,138.08,3850.0,122.4681,122.5746,122.406,122.548,3850.0
2022-03-21 12:45:00,138.05,138.1,137.88,138.08,1900.0,122.5214,122.5658,122.3705,122.548,1900.0
2022-03-21 12:50:00,137.99,137.99,137.61,137.65,3014.0,122.4681,122.4681,122.1309,122.1664,3014.0
2022-03-21 12:55:00,137.67,137.67,137.4,137.44,2176.0,122.1841,122.1841,121.9445,121.98,2176.0
2022-03-21 13:00:00,137.47,137.48,137.26,137.26,2326.0,122.0066,122.0155,121.8202,121.8202,2326.0
2022-03-21 13:05:00,137.33,137.51,137.33,137.51,2253.0,121.8824,122.0421,121.8824,122.0421,2253.0
2022-03-21 13:10:00,137.42,137.42,137.16,137.16,2056.0,121.9622,121.9622,121.7315,121.7315,2056.0
2022-03-21 13:15:00,137.21,137.24,136.92,136.98,7076.0,121.7759,121.8025,121.5185,121.5717,7076.0
2022-03-21 13:20:00,136.99,137.04,136.9,136.95,1622.0,121.5806,121.625,121.5007,121.5451,1622.0
2022-03-21 13:25:00,137.07,137.13,136.93,136.99,2493.0,121.6516,121.7049,121.5274,121.5806,2493.0
2022-03-21 13:30:00,137.07,137.17,137.05,137.09,1800.0,121.6516,121.7404,121.6339,121.6694,1800.0
2022-03-21 13:35:00,137.09,137.34,137.09,137.28,5660.0,121.6694,121.8912,121.6694,121.838,5660.0
2022-03-21 13:40:00,137.27,137.31,137.04,137.06,3185.0,121.8291,121.8646,121.625,121.6427,3185.0
2022-03-21 13:45:00,137.14,137.3,137.14,137.23,2125.0,121.7137,121.8557,121.7137,121.7936,2125.0
2022-03-21 13:50:00,137.17,137.23,137.06,137.08,4007.0,121.7404,121.7936,121.6427,121.6605,4007.0
2022-03-21 13:55:00,137.07,137.28,136.99,137.27,4536.0,121.6516,121.838,121.5806,121.8291,4536.0
2022-03-21 14:00:00,137.28,137.28,137.1,137.15,2100.0,121.838,121.838,121.6782,121.7226,2100.0
2022-03-21 14:05:00,137.17,137.2,136.88,136.91,3653.0,121.7404,121.767,121.483,121.5096,3653.0
2022-03-21 14:10:00,136.87,136.93,136.82,136.84,4862.0,121.4741,121.5274,121.4297,121.4475,4862.0
2022-03-21 14:15:00,136.81,136.81,136.64,136.74,2322.0,121.4209,121.4209,121.27,121.3587,2322.0
2022-03-21 14:20:00,136.73,137.05,136.7,136.88,4127.0,121.3499,121.6339,121.3232,121.483,4127.0
2022-03-21 14:25:00,136.84,136.97,136.8,136.97,4124.0,121.4475,121.5629,121.412,121.5629,4124.0
2022-03-21 14:30:00,136.96,137.05,136.86,136.98,3383.0,121.554,121.6339,121.4652,121.5717,3383.0
2022-03-21 14:35:00,136.99,137.19,136.91,137.19,1960.0,121.5806,121.7581,121.5096,121.7581,1960.0
2022-03-21 14:40:00,137.19,137.3,137.05,137.09,11310.0,121.7581,121.8557,121.6339,121.6694,11310.0
2022-03-21 14:45:00,137.1,137.25,137.08,137.08,4583.0,121.6782,121.8114,121.6605,121.6605,4583.0
2022-03-21 14:50:00,137.14,137.14,136.81,136.81,4062.0,121.7137,121.7137,121.4209,121.4209,4062.0
2022-03-21 14:55:00,136.81,136.82,136.58,136.58,2210.0,121.4209,121.4297,121.2167,121.2167,2210.0
2022-03-21 15:00:00,136.59,136.78,136.4,136.75,14507.0,121.2256,121.3942,121.057,121.3676,14507.0
2022-03-21 15:05:00,136.75,136.82,136.68,136.7,4605.0,121.3676,121.4297,121.3055,121.3232,4605.0
2022-03-21 15:10:00,136.74,136.8,136.69,136.75,1923.0,121.3587,121.412,121.3144,121.3676,1923.0
2022-03-21 15:15:00,136.72,136.85,136.63,136.63,3364.0,121.341,121.4564,121.2611,121.2611,3364.0
2022-03-21 15:20:00,136.71,136.85,136.67,136.85,12256.0,121.3321,121.4564,121.2966,121.4564,12256.0
2022-03-21 15:25:00,136.87,137.06,136.82,136.99,4323.0,121.4741,121.6427,121.4297,121.5806,4323.0
2022-03-21 15:30:00,137.02,137.02,136.84,136.95,6496.0,121.6072,121.6072,121.4475,121.5451,6496.0
2022-03-21 15:35:00,136.97,136.97,136.79,136.85,4106.0,121.5629,121.5629,121.4031,121.4564,4106.0
2022-03-21 15:40:00,136.79,136.85,136.6,136.6,13082.0,121.4031,121.4564,121.2345,121.2345,13082.0
2022-03-21 15:45:00,136.65,136.65,136.53,136.54,17893.0,121.2789,121.2789,121.1724,121.1812,17893.0
2022-03-21 15:50:00,136.56,137.01,136.56,136.93,19519.0,121.199,121.5984,121.199,121.5274,19519.0
2022-03-21 15:55:00,136.92,137.36,136.8,137.19,43901.0,121.5185,121.909,121.412,121.7581,43901.0
2022-03-22 09:30:00,137.61,137.66,137.15,137.33,9916.0,122.1309,122.1752,121.7226,121.8824,9916.0
2022-03-22 09:35:00,137.21,137.88,137.17,137.88,3612.0,121.7759,122.3705,121.7404,122.3705,3612.0
2022-03-22 09:40:00,137.98,137.98,137.67,137.92,3390.0,122.4593,122.4593,122.1841,122.406,3390.0
2022-03-22 09:45:00,137.99,138.0,137.38,137.44,5161.0,122.4681,122.477,121.9267,121.98,5161.0
2022-03-22 09:50:00,137.44,137.44,137.18,137.21,5288.0,121.98,121.98,121.7492,121.7759,5288.0
2022-03-22 09:55:00,137.25,137.25,136.83,137.02,6100.0,121.8114,121.8114,121.4386,121.6072,6100.0
2022-03-22 10:00:00,137.04,137.69,136.94,137.68,9180.0,121.625,122.2019,121.5362,122.193,9180.0
2022-03-22 10:05:00,137.7,137.71,137.46,137.46,5829.0,122.2107,122.2196,121.9977,121.9977,5829.0
2022-03-22 10:10:00,137.5,137.54,137.16,137.17,2105.0,122.0332,122.0687,121.7315,121.7404,2105.0
2022-03-22 10:15:00,137.14,137.16,136.98,137.05,3174.0,121.7137,121.7315,121.5717,121.6339,3174.0
2022-03-22 10:20:00,137.09,137.25,137.09,137.19,2883.0,121.6694,121.8114,121.6694,121.7581,2883.0
2022-03-22 10:25:00,137.25,137.73,137.2,137.63,5026.0,121.8114,122.2374,121.767,122.1486,5026.0
2022-03-22 10:30:00,137.62,138.0,137.6,137.78,4598.0,122.1397,122.477,122.122,122.2817,4598.0
2022-03-22 10:35:00,137.83,137.86,137.7,137.7,3205.0,122.3261,122.3528,122.2107,122.2107,3205.0
2022-03-22 10:40:00,137.74,137.91,137.51,137.51,4387.0,122.2462,122.3971,122.0421,122.0421,4387.0
2022-03-22 10:45:00,137.59,137.81,137.47,137.8,8157.0,122.1131,122.3084,122.0066,122.2995,8157.0
2022-03-22 10:50:00,137.78,138.12,137.76,137.99,7745.0,122.2817,122.5835,122.264,122.4681,7745.0
2022-03-22 10:55:00,137.95,138.02,137.84,137.93,3814.0,122.4326,122.4948,122.335,122.4149,3814.0
2022-03-22 11:00:00,137.92,138.09,137.87,138.02,9292.0,122.406,122.5569,122.3616,122.4948,9292.0
2022-03-22 11:05:00,138.01,138.09,137.89,137.98,4829.0,122.4859,122.5569,122.3794,122.4593,4829.0
2022-03-22 11:10:00,138.0,138.32,137.95,138.14,9748.0,122.477,122.761,122.4326,122.6013,9748.0
2022-03-22 11:15:00,138.15,138.29,137.93,138.22,3571.0,122.6101,122.7344,122.4149,122.6723,3571.0
2022-03-22 11:20:00,138.24,138.55,138.2,138.5,17798.0,122.69,122.9651,122.6545,122.9208,17798.0
2022-03-22 11:25:00,138.48,138.48,138.24,138.28,4414.0,122.903,122.903,122.69,122.7255,4414.0
2022-03-22 11:30:00,138.33,138.47,138.22,138.45,16916.0,122.7699,122.8941,122.6723,122.8764,16916.0
2022-03-22 11:35:00,138.44,138.51,138.22,138.29,20668.0,122.8675,122.9296,122.6723,122.7344,20668.0
2022-03-22 11:40:00,138.25,138.48,138.22,138.42,4332.0,122.6989,122.903,122.6723,122.8498,4332.0
2022-03-22 11:45:00,138.42,138.59,138.42,138.58,5720.0,122.8498,123.0006,122.8498,122.9918,5720.0
2022-03-22 11:50:00,138.59,138.83,138.59,138.8,13379.0,123.0006,123.2136,123.0006,123.187,13379.0
2022-03-22 11:55:00,138.8,138.96,138.74,138.87,8988.0,123.187,123.329,123.1338,123.2491,8988.0
2022-03-22 12:00:00,138.87,138.92,138.68,138.76,8624.0,123.2491,123.2935,123.0805,123.1515,8624.0
2022-03-22 12:05:00,138.77,138.85,138.56,138.56,7743.0,123.1604,123.2314,122.974,122.974,7743.0
2022-03-22 12:10:00,138.58,138.59,138.39,138.53,5461.0,122.9918,123.0006,122.8231,122.9474,5461.0
2022-03-22 12:15:00,138.56,138.88,138.52,138.69,9037.0,122.974,123.258,122.9385,123.0894,9037.0
2022-03-22 12:20:00,138.71,138.79,138.49,138.49,4918.0,123.1071,123.1781,122.9119,122.9119,4918.0
2022-03-22 12:25:00,138.52,138.57,138.42,138.53,4507.0,122.9385,122.9829,122.8498,122.9474,4507.0
2022-03-22 12:30:00,138.5,138.71,138.32,138.7,5785.0,122.9208,123.1071,122.761,123.0983,5785.0
2022-03-22 12:35:00,138.65,138.72,138.49,138.7,4941.0,123.0539,123.116,122.9119,123.0983,4941.0
2022-03-22 12:40:00,138.63,138.89,138.55,138.84,6183.0,123.0361,123.2669,122.9651,123.2225,6183.0
2022-03-22 12:45:00,138.87,138.9,138.72,138.79,12866.0,123.2491,123.2758,123.116,123.1781,12866.0
2022-03-22 12:50:00,138.77,139.02,138.66,139.02,6935.0,123.1604,123.3823,123.0628,123.3823,6935.0
2022-03-22 12:55:00,138.96,139.01,138.89,138.96,5729.0,123.329,123.3734,123.2669,123.329,5729.0
2022-03-22 13:00:00,138.91,139.13,138.91,139.03,4545.0,123.2846,123.4799,123.2846,123.3911,4545.0
2022-03-22 13:05:00,139.05,139.2,138.91,139.01,7263.0,123.4089,123.542,123.2846,123.3734,7263.0
2022-03-22 13:10:00,138.97,139.09,138.96,138.97,4163.0,123.3379,123.4444,123.329,123.3379,4163.0
2022-03-22 13:15:00,138.97,139.02,138.9,138.91,5583.0,123.3379,123.3823,123.2758,123.2846,5583.0
2022-03-22 13:20:00,138.93,138.94,138.68,138.71,5194.0,123.3024,123.3113,123.0805,123.1071,5194.0
2022-03-22 13:25:00,138.72,138.83,138.67,138.74,6667.0,123.116,123.2136,123.0716,123.1338,6667.0
2022-03-22 13:30:00,138.76,138.9,138.73,138.9,3591.0,123.1515,123.2758,123.1249,123.2758,3591.0
2022-03-22 13:35:00,138.88,138.93,138.58,138.63,8137.0,123.258,123.3024,122.9918,123.0361,8137.0
2022-03-22 13:40:00,138.67,138.81,138.6,138.72,5074.0,123.0716,123.1959,123.0095,123.116,5074.0
2022-03-22 13:45:00,138.69,138.76,138.55,138.73,6168.0,123.0894,123.1515,122.9651,123.1249,6168.0
2022-03-22 13:50:00,138.78,138.92,138.78,138.89,5297.0,123.1693,123.2935,123.1693,123.2669,5297.0
2022-03-22 13:55:00,138.87,138.87,138.64,138.71,5918.0,123.2491,123.2491,123.045,123.1071,5918.0
2022-03-22 14:00:00,138.77,138.85,138.56,138.66,4969.0,123.1604,123.2314,122.974,123.0628,4969.0
2022-03-22 14:05:00,138.61,138.76,138.57,138.65,6641.0,123.0184,123.1515,122.9829,123.0539,6641.0
2022-03-22 14:10:00,138.65,138.72,138.53,138.68,5158.0,123.0539,123.116,122.9474,123.0805,5158.0
2022-03-22 14:15:00,138.67,138.72,138.58,138.6,4212.0,123.0716,123.116,122.9918,123.0095,4212.0
2022-03-22 14:20:00,138.65,138.7,138.47,138.47,6233.0,123.0539,123.0983,122.8941,122.8941,6233.0
2022-03-22 14:25:00,138.49,138.51,138.4,138.51,8188.0,122.9119,122.9296,122.832,122.9296,8188.0
2022-03-22 14:30:00,138.51,138.74,138.49,138.74,4577.0,122.9296,123.1338,122.9119,123.1338,4577.0
2022-03-22 14:35:00,138.74,138.8,138.62,138.76,8721.0,123.1338,123.187,123.0273,123.1515,8721.0
2022-03-22 14:40:00,138.69,138.83,138.58,138.82,3905.0,123.0894,123.2136,122.9918,123.2048,3905.0
2022-03-22 14:45:00,138.85,138.88,138.7,138.82,7102.0,123.2314,123.258,123.0983,123.2048,7102.0
2022-03-22 14:50:00,138.83,138.87,138.69,138.87,6679.0,123.2136,123.2491,123.0894,123.2491,6679.0
2022-03-22 14:55:00,138.84,138.91,138.71,138.71,7481.0,123.2225,123.2846,123.1071,123.1071,7481.0
2022-03-22 15:00:00,138.75,138.99,138.73,138.73,8878.0,123.1426,123.3556,123.1249,123.1249,8878.0
2022-03-22 15:05:00,138.84,138.86,138.73,138.76,8335.0,123.2225,123.2403,123.1249,123.1515,8335.0
2022-03-22 15:10:00,138.75,138.89,138.68,138.81,8940.0,123.1426,123.2669,123.0805,123.1959,8940.0
2022-03-22 15:15:00,138.89,138.96,138.82,138.84,11650.0,123.2669,123.329,123.2048,123.2225,11650.0
2022-03-22 15:20:00,138.89,138.96,138.74,138.85,11054.0,123.2669,123.329,123.1338,123.2314,11054.0
2022-03-22 15:25:00,138.93,138.98,138.75,138.84,15004.0,123.3024,123.3468,123.1426,123.2225,15004.0
2022-03-22 15:30:00,138.83,138.96,138.73,138.8,17408.0,123.2136,123.329,123.1249,123.187,17408.0
2022-03-22 15:35:00,138.81,138.95,138.78,138.93,18008.0,123.1959,123.3201,123.1693,123.3024,18008.0
2022-03-22 15:40:00,138.93,139.0,138.78,138.9,16500.0,123.3024,123.3645,123.1693,123.2758,16500.0
2022-03-22 15:45:00,138.89,139.22,138.88,139.15,37483.0,123.2669,123.5598,123.258,123.4976,37483.0
2022-03-22 15:50:00,139.08,139.15,138.49,138.49,41866.0,123.4355,123.4976,122.9119,122.9119,41866.0
2022-03-22 15:55:00,138.49,138.64,138.37,138.44,135532.0,122.9119,123.045,122.8054,122.8675,135532.0
2022-03-23 09:30:00,138.0,138.65,137.38,137.59,18022.0,122.477,123.0539,121.9267,122.1131,18022.0
2022-03-23 09:35:00,137.56,137.6,137.29,137.29,3194.0,122.0865,122.122,121.8469,121.8469,3194.0
2022-03-23 09:40:00,137.28,137.28,136.82,136.93,3850.0,121.838,121.838,121.4297,121.5274,3850.0
2022-03-23 09:45:00,136.75,136.75,136.22,136.61,6825.0,121.3676,121.3676,120.8972,121.2434,6825.0
2022-03-23 09:50:00,136.61,136.87,136.49,136.8,2446.0,121.2434,121.4741,121.1369,121.412,2446.0
2022-03-23 09:55:00,136.74,137.04,136.7,136.7,4489.0,121.3587,121.625,121.3232,121.3232,4489.0
2022-03-23 10:00:00,136.75,136.9,136.69,136.8,7940.0,121.3676,121.5007,121.3144,121.412,7940.0
2022-03-23 10:05:00,136.81,136.85,136.5,136.56,8066.0,121.4209,121.4564,121.1457,121.199,8066.0
2022-03-23 10:10:00,136.54,136.75,136.52,136.74,5735.0,121.1812,121.3676,121.1635,121.3587,5735.0
2022-03-23 10:15:00,136.74,137.02,136.74,136.98,4481.0,121.3587,121.6072,121.3587,121.5717,4481.0
2022-03-23 10:20:00,136.94,137.11,136.92,137.07,5306.0,121.5362,121.6871,121.5185,121.6516,5306.0
2022-03-23 10:25:00,137.06,137.18,136.94,137.18,4194.0,121.6427,121.7492,121.5362,121.7492,4194.0
2022-03-23 10:30:00,137.19,137.26,137.06,137.15,2556.0,121.7581,121.8202,121.6427,121.7226,2556.0
2022-03-23 10:35:00,137.18,137.21,137.07,137.1,2680.0,121.7492,121.7759,121.6516,121.6782,2680.0
2022-03-23 10:40:00,137.15,137.51,137.09,137.51,2282.0,121.7226,122.0421,121.6694,122.0421,2282.0
2022-03-23 10:45:00,137.42,137.58,137.3,137.51,3345.0,121.9622,122.1042,121.8557,122.0421,3345.0
2022-03-23 10:50:00,137.45,137.46,137.25,137.28,5566.0,121.9889,121.9977,121.8114,121.838,5566.0
2022-03-23 10:55:00,137.2,137.57,137.2,137.57,7066.0,121.767,122.0954,121.767,122.0954,7066.0
2022-03-23 11:00:00,137.5,137.75,137.5,137.65,2259.0,122.0332,122.2551,122.0332,122.1664,2259.0
2022-03-23 11:05:00,137.58,137.64,137.36,137.4,4625.0,122.1042,122.1575,121.909,121.9445,4625.0
2022-03-23 11:10:00,137.36,137.5,137.3,137.5,5789.0,121.909,122.0332,121.8557,122.0332,5789.0
2022-03-23 11:15:00,137.47,137.5,137.39,137.46,2156.0,122.0066,122.0332,121.9356,121.9977,2156.0
2022-03-23 11:20:00,137.41,137.41,137.23,137.31,7789.0,121.9534,121.9534,121.7936,121.8646,7789.0
2022-03-23 11:25:00,137.33,137.56,137.33,137.51,3951.0,121.8824,122.0865,121.8824,122.0421,3951.0
2022-03-23 11:30:00,137.5,137.56,137.39,137.56,3692.0,122.0332,122.0865,121.9356,122.0865,3692.0
2022-03-23 11:35:00,137.5,137.85,137.44,137.81,5508.0,122.0332,122.3439,121.98,122.3084,5508.0
2022-03-23 11:40:00,137.8,137.88,137.75,137.86,5582.0,122.2995,122.3705,122.2551,122.3528,5582.0
2022-03-23 11:45:00,137.98,137.98,137.82,137.94,3061.0,122.4593,122.4593,122.3172,122.4238,3061.0
2022-03-23 11:50:00,137.94,138.05,137.89,137.95,4581.0,122.4238,122.5214,122.3794,122.4326,4581.0
2022-03-23 11:55:00,137.9,137.95,137.75,137.89,5392.0,122.3883,122.4326,122.2551,122.3794,5392.0
2022-03-23 12:00:00,137.92,138.07,137.92,137.99,4760.0,122.406,122.5391,122.406,122.4681,4760.0
2022-03-23 12:05:00,137.97,138.02,137.76,137.9,4004.0,122.4504,122.4948,122.264,122.3883,4004.0
2022-03-23 12:10:00,137.84,137.87,137.73,137.8,2834.0,122.335,122.3616,122.2374,122.2995,2834.0
2022-03-23 12:15:00,137.71,138.0,137.71,137.91,6774.0,122.2196,122.477,122.2196,122.3971,6774.0
2022-03-23 12:20:00,137.85,137.95,137.76,137.9,6127.0,122.3439,122.4326,122.264,122.3883,6127.0
2022-03-23 12:25:00,137.88,137.98,137.83,137.98,4000.0,122.3705,122.4593,122.3261,122.4593,4000.0
2022-03-23 12:30:00,137.96,138.01,137.8,137.97,3717.0,122.4415,122.4859,122.2995,122.4504,3717.0
2022-03-23 12:35:00,137.97,137.97,137.81,137.95,3050.0,122.4504,122.4504,122.3084,122.4326,3050.0
2022-03-23 12:40:00,137.94,138.02,137.55,137.56,4241.0,122.4238,122.4948,122.0776,122.0865,4241.0
2022-03-23 12:45:00,137.53,137.61,137.42,137.57,1828.0,122.0599,122.1309,121.9622,122.0954,1828.0
2022-03-23 12:50:00,137.57,137.82,137.57,137.82,1902.0,122.0954,122.3172,122.0954,122.3172,1902.0
2022-03-23 12:55:00,137.87,137.91,137.64,137.75,6430.0,122.3616,122.3971,122.1575,122.2551,6430.0
2022-03-23 13:00:00,137.77,137.8,137.66,137.69,2639.0,122.2729,122.2995,122.1752,122.2019,2639.0
2022-03-23 13:05:00,137.7,137.74,137.64,137.69,2768.0,122.2107,122.2462,122.1575,122.2019,2768.0
2022-03-23 13:10:00,137.66,137.74,137.6,137.7,3184.0,122.1752,122.2462,122.122,122.2107,3184.0
2022-03-23 13:15:00,137.67,137.7,137.55,137.55,7299.0,122.1841,122.2107,122.0776,122.0776,7299.0
2022-03-23 13:20:00,137.57,137.59,137.44,137.44,3902.0,122.0954,122.1131,121.98,121.98,3902.0
2022-03-23 13:25:00,137.44,137.51,137.36,137.43,4750.0,121.98,122.0421,121.909,121.9711,4750.0
2022-03-23 13:30:00,137.44,137.75,137.36,137.72,4386.0,121.98,122.2551,121.909,122.2285,4386.0
2022-03-23 13:35:00,137.72,137.96,137.71,137.85,4000.0,122.2285,122.4415,122.2196,122.3439,4000.0
2022-03-23 13:40:00,137.86,137.91,137.65,137.66,1857.0,122.3528,122.3971,122.1664,122.1752,1857.0
2022-03-23 13:45:00,137.67,137.88,137.67,137.88,3218.0,122.1841,122.3705,122.1841,122.3705,3218.0
2022-03-23 13:50:00,137.83,137.9,137.78,137.9,2570.0,122.3261,122.3883,122.2817,122.3883,2570.0
2022-03-23 13:55:00,137.9,137.93,137.81,137.83,6284.0,122.3883,122.4149,122.3084,122.3261,6284.0
2022-03-23 14:00:00,137.83,137.88,137.77,137.87,3325.0,122.3261,122.3705,122.2729,122.3616,3325.0
2022-03-23 14:05:00,137.85,137.85,137.62,137.62,3156.0,122.3439,122.3439,122.1397,122.1397,3156.0
2022-03-23 14:10:00,137.64,137.72,137.59,137.6,2073.0,122.1575,122.2285,122.1131,122.122,2073.0
2022-03-23 14:15:00,137.61,137.65,137.58,137.59,4831.0,122.1309,122.1664,122.1042,122.1131,4831.0
2022-03-23 14:20:00,137.62,137.65,137.56,137.61,2291.0,122.1397,122.1664,122.0865,122.1309,2291.0
2022-03-23 14:25:00,137.59,137.73,137.55,137.73,13290.0,122.1131,122.2374,122.0776,122.2374,13290.0
2022-03-23 14:30:00,137.72,137.72,137.55,137.57,2366.0,122.2285,122.2285,122.0776,122.0954,2366.0
2022-03-23 14:35:00,137.56,137.59,137.49,137.55,3515.0,122.0865,122.1131,122.0244,122.0776,3515.0
2022-03-23 14:40:00,137.58,137.58,137.45,137.45,2219.0,122.1042,122.1042,121.9889,121.9889,2219.0
2022-03-23 14:45:00,137.44,137.47,137.39,137.46,1908.0,121.98,122.0066,121.9356,121.9977,1908.0
2022-03-23 14:50:00,137.47,137.66,137.45,137.66,5382.0,122.0066,122.1752,121.9889,122.1752,5382.0
2022-03-23 14:55:00,137.67,137.68,137.25,137.25,8487.0,122.1841,122.193,121.8114,121.8114,8487.0
2022-03-23 15:00:00,137.29,137.45,137.28,137.41,4118.0,121.8469,121.9889,121.838,121.9534,4118.0
2022-03-23 15:05:00,137.3,137.31,137.21,137.22,4935.0,121.8557,121.8646,121.7759,121.7847,4935.0
2022-03-23 15:10:00,137.22,137.23,137.09,137.14,4397.0,121.7847,121.7936,121.6694,121.7137,4397.0
2022-03-23 15:15:00,137.12,137.31,137.11,137.24,5992.0,121.696,121.8646,121.6871,121.8025,5992.0
2022-03-23 15:20:00,137.29,137.52,137.29,137.45,3402.0,121.8469,122.051,121.8469,121.9889,3402.0
2022-03-23 15:25:00,137.46,137.52,137.38,137.41,3533.0,121.9977,122.051,121.9267,121.9534,3533.0
2022-03-23 15:30:00,137.41,137.47,137.19,137.22,9065.0,121.9534,122.0066,121.7581,121.7847,9065.0
2022-03-23 15:35:00,137.22,137.34,137.22,137.25,8382.0,121.7847,121.8912,121.7847,121.8114,8382.0
2022-03-23 15:40:00,137.22,137.22,136.98,137.14,9022.0,121.7847,121.7847,121.5717,121.7137,9022.0
2022-03-23 15:45:00,137.13,137.14,136.82,136.9,13726.0,121.7049,121.7137,121.4297,121.5007,13726.0
2022-03-23 15:50:00,136.83,136.89,136.57,136.61,17576.0,121.4386,121.4919,121.2079,121.2434,17576.0
2022-03-23 15:55:00,136.59,136.77,136.49,136.64,54714.0,121.2256,121.3854,121.1369,121.27,54714.0
2022-03-24 09:30:00,136.48,137.0,136.45,136.54,7722.0,121.128,121.5895,121.1014,121.1812,7722.0
2022-03-24 09:35:00,136.65,136.65,136.35,136.42,953.0,121.2789,121.2789,121.0126,121.0747,953.0
2022-03-24 09:40:00,136.49,136.65,136.39,136.62,1370.0,121.1369,121.2789,121.0481,121.2522,1370.0
2022-03-24 09:45:00,136.58,136.76,136.55,136.56,1996.0,121.2167,121.3765,121.1901,121.199,1996.0
2022-03-24 09:50:00,136.53,136.65,136.5,136.6,6366.0,121.1724,121.2789,121.1457,121.2345,6366.0
2022-03-24 09:55:00,136.62,136.7,136.56,136.68,1233.0,121.2522,121.3232,121.199,121.3055,1233.0
2022-03-24 10:00:00,136.68,136.7,136.59,136.65,2110.0,121.3055,121.3232,121.2256,121.2789,2110.0
2022-03-24 10:05:00,136.64,136.83,136.62,136.8,1840.0,121.27,121.4386,121.2522,121.412,1840.0
2022-03-24 10:10:00,136.84,136.92,136.8,136.8,1293.0,121.4475,121.5185,121.412,121.412,1293.0
2022-03-24 10:15:00,136.8,136.85,136.61,136.68,5327.0,121.412,121.4564,121.2434,121.3055,5327.0
2022-03-24 10:20:00,136.7,136.74,136.66,136.73,1522.0,121.3232,121.3587,121.2877,121.3499,1522.0
2022-03-24 10:25:00,136.81,136.81,136.65,136.67,2116.0,121.4209,121.4209,121.2789,121.2966,2116.0
2022-03-24 10:30:00,136.62,137.09,136.62,137.03,2825.0,121.2522,121.6694,121.2522,121.6161,2825.0
2022-03-24 10:35:00,137.02,137.02,136.84,136.93,1941.0,121.6072,121.6072,121.4475,121.5274,1941.0
2022-03-24 10:40:00,137.04,137.09,136.94,137.01,1876.0,121.625,121.6694,121.5362,121.5984,1876.0
2022-03-24 10:45:00,137.05,137.14,136.94,137.0,4043.0,121.6339,121.7137,121.5362,121.5895,4043.0
2022-03-24 10:50:00,137.05,137.19,137.05,137.11,2528.0,121.6339,121.7581,121.6339,121.6871,2528.0
2022-03-24 10:55:00,137.06,137.08,136.88,136.91,2229.0,121.6427,121.6605,121.483,121.5096,2229.0
2022-03-24 11:00:00,136.94,137.21,136.89,137.18,2865.0,121.5362,121.7759,121.4919,121.7492,2865.0
2022-03-24 11:05:00,137.23,137.39,137.16,137.16,1999.0,121.7936,121.9356,121.7315,121.7315,1999.0
2022-03-24 11:10:00,137.11,137.18,137.0,137.15,2540.0,121.6871,121.7492,121.5895,121.7226,2540.0
2022-03-24 11:15:00,137.15,137.15,136.91,136.94,3170.0,121.7226,121.7226,121.5096,121.5362,3170.0
2022-03-24 11:20:00,136.85,136.9,136.61,136.61,2584.0,121.4564,121.5007,121.2434,121.2434,2584.0
2022-03-24 11:25:00,136.62,136.76,136.61,136.76,401.0,121.2522,121.3765,121.2434,121.3765,401.0
2022-03-24 11:30:00,136.81,136.85,136.72,136.72,1459.0,121.4209,121.4564,121.341,121.341,1459.0
2022-03-24 11:35:00,136.71,136.88,136.7,136.88,2362.0,121.3321,121.483,121.3232,121.483,2362.0
2022-03-24 11:40:00,136.98,137.28,136.98,137.27,3818.0,121.5717,121.838,121.5717,121.8291,3818.0
2022-03-24 11:45:00,137.29,137.29,137.04,137.05,2000.0,121.8469,121.8469,121.625,121.6339,2000.0
2022-03-24 11:50:00,137.03,137.03,136.88,137.02,2084.0,121.6161,121.6161,121.483,121.6072,2084.0
2022-03-24 11:55:00,137.07,137.12,137.03,137.06,2409.0,121.6516,121.696,121.6161,121.6427,2409.0
2022-03-24 12:00:00,137.03,137.04,136.81,136.96,2123.0,121.6161,121.625,121.4209,121.554,2123.0
2022-03-24 12:05:00,136.96,136.96,136.75,136.75,1314.0,121.554,121.554,121.3676,121.3676,1314.0
2022-03-24 12:10:00,136.81,136.87,136.72,136.72,1500.0,121.4209,121.4741,121.341,121.341,1500.0
2022-03-24 12:15:00,136.72,136.85,136.65,136.65,4606.0,121.341,121.4564,121.2789,121.2789,4606.0
2022-03-24 12:20:00,136.69,136.86,136.65,136.78,10953.0,121.3144,121.4652,121.2789,121.3942,10953.0
2022-03-24 12:25:00,136.75,136.87,136.74,136.87,8960.0,121.3676,121.4741,121.3587,121.4741,8960.0
2022-03-24 12:30:00,136.82,136.89,136.71,136.71,7565.0,121.4297,121.4919,121.3321,121.3321,7565.0
2022-03-24 12:35:00,136.73,136.79,136.7,136.73,6975.0,121.3499,121.4031,121.3232,121.3499,6975.0
2022-03-24 12:40:00,136.68,136.87,136.68,136.82,1908.0,121.3055,121.4741,121.3055,121.4297,1908.0
2022-03-24 12:45:00,136.76,136.78,136.65,136.76,2132.0,121.3765,121.3942,121.2789,121.3765,2132.0
2022-03-24 12:50:00,136.82,136.87,136.78,136.78,2945.0,121.4297,121.4741,121.3942,121.3942,2945.0
2022-03-24 12:55:00,136.77,136.89,136.77,136.83,4588.0,121.3854,121.4919,121.3854,121.4386,4588.0
2022-03-24 13:00:00,136.76,136.79,136.6,136.65,2750.0,121.3765,121.4031,121.2345,121.2789,2750.0
2022-03-24 13:05:00,136.6,136.84,136.6,136.78,4079.0,121.2345,121.4475,121.2345,121.3942,4079.0
2022-03-24 13:10:00,136.8,136.9,136.65,136.72,2760.0,121.412,121.5007,121.2789,121.341,2760.0
2022-03-24 13:15:00,136.72,136.97,136.72,136.97,3588.0,121.341,121.5629,121.341,121.5629,3588.0
2022-03-24 13:20:00,136.95,137.08,136.81,137.03,4792.0,121.5451,121.6605,121.4209,121.6161,4792.0
2022-03-24 13:25:00,137.09,137.16,137.05,137.09,2754.0,121.6694,121.7315,121.6339,121.6694,2754.0
2022-03-24 13:30:00,137.11,137.24,137.04,137.05,5053.0,121.6871,121.8025,121.625,121.6339,5053.0
2022-03-24 13:35:00,137.06,137.09,136.94,137.03,2714.0,121.6427,121.6694,121.5362,121.6161,2714.0
2022-03-24 13:40:00,137.02,137.08,136.89,137.07,2345.0,121.6072,121.6605,121.4919,121.6516,2345.0
2022-03-24 13:45:00,137.03,137.14,137.03,137.12,836.0,121.6161,121.7137,121.6161,121.696,836.0
2022-03-24 13:50:00,137.12,137.17,137.07,137.11,3030.0,121.696,121.7404,121.6516,121.6871,3030.0
2022-03-24 13:55:00,137.11,137.12,137.0,137.05,2238.0,121.6871,121.696,121.5895,121.6339,2238.0
2022-03-24 14:00:00,136.95,137.07,136.94,137.0,2585.0,121.5451,121.6516,121.5362,121.5895,2585.0
2022-03-24 14:05:00,137.06,137.09,137.04,137.04,876.0,121.6427,121.6694,121.625,121.625,876.0
2022-03-24 14:10:00,137.07,137.21,137.02,137.21,2705.0,121.6516,121.7759,121.6072,121.7759,2705.0
2022-03-24 14:15:00,137.18,137.25,137.16,137.23,1200.0,121.7492,121.8114,121.7315,121.7936,1200.0
2022-03-24 14:20:00,137.21,137.21,137.14,137.16,1716.0,121.7759,121.7759,121.7137,121.7315,1716.0
2022-03-24 14:25:00,137.18,137.22,137.04,137.12,2666.0,121.7492,121.7847,121.625,121.696,2666.0
2022-03-24 14:30:00,137.1,137.1,136.96,136.96,1710.0,121.6782,121.6782,121.554,121.554,1710.0
2022-03-24 14:35:00,136.95,136.97,136.86,136.96,2666.0,121.5451,121.5629,121.4652,121.554,2666.0
2022-03-24 14:40:00,136.98,137.04,136.95,136.99,1542.0,121.5717,121.625,121.5451,121.5806,1542.0
2022-03-24 14:45:00,136.94,136.99,136.83,136.88,2572.0,121.5362,121.5806,121.4386,121.483,2572.0
2022-03-24 14:50:00,136.86,137.05,136.85,136.98,3374.0,121.4652,121.6339,121.4564,121.5717,3374.0
2022-03-24 14:55:00,137.0,137.06,136.94,136.98,4079.0,121.5895,121.6427,121.5362,121.5717,4079.0
2022-03-24 15:00:00,136.94,137.02,136.87,136.95,4516.0,121.5362,121.6072,121.4741,121.5451,4516.0
2022-03-24 15:05:00,137.02,137.12,136.93,137.09,3654.0,121.6072,121.696,121.5274,121.6694,3654.0
2022-03-24 15:10:00,137.09,137.3,137.09,137.17,4504.0,121.6694,121.8557,121.6694,121.7404,4504.0
2022-03-24 15:15:00,137.14,137.25,137.09,137.24,2325.0,121.7137,121.8114,121.6694,121.8025,2325.0
2022-03-24 15:20:00,137.24,137.32,137.19,137.23,2820.0,121.8025,121.8735,121.7581,121.7936,2820.0
2022-03-24 15:25:00,137.27,137.36,137.27,137.31,4346.0,121.8291,121.909,121.8291,121.8646,4346.0
2022-03-24 15:30:00,137.33,137.36,137.05,137.13,6391.0,121.8824,121.909,121.6339,121.7049,6391.0
2022-03-24 15:35:00,137.14,137.16,136.94,137.1,9124.0,121.7137,121.7315,121.5362,121.6782,9124.0
2022-03-24 15:40:00,137.09,137.13,136.93,136.99,8435.0,121.6694,121.7049,121.5274,121.5806,8435.0
2022-03-24 15:45:00,137.0,137.07,136.93,137.03,11899.0,121.5895,121.6516,121.5274,121.6161,11899.0
2022-03-24 15:50:00,137.05,137.36,137.05,137.23,18103.0,121.6339,121.909,121.6339,121.7936,18103.0
2022-03-24 15:55:00,137.21,137.67,137.21,137.66,48197.0,121.7759,122.1841,121.7759,122.1752,48197.0
2022-03-25 09:30:00,138.43,138.57,138.05,138.14,11781.0,122.8586,122.9829,122.5214,122.6013,11781.0
2022-03-25 09:35:00,138.21,138.21,137.65,137.98,3253.0,122.6634,122.6634,122.1664,122.4593,3253.0
2022-03-25 09:40:00,137.93,138.12,137.57,137.57,4929.0,122.4149,122.5835,122.0954,122.0954,4929.0
2022-03-25 09:45:00,137.64,137.86,137.39,137.83,2102.0,122.1575,122.3528,121.9356,122.3261,2102.0
2022-03-25 09:50:00,137.95,138.09,137.68,137.75,3741.0,122.4326,122.5569,122.193,122.2551,3741.0
2022-03-25 09:55:00,137.79,138.03,137.79,138.02,2067.0,122.2906,122.5036,122.2906,122.4948,2067.0
2022-03-25 10:00:00,138.02,138.04,137.48,137.55,5923.0,122.4948,122.5125,122.0155,122.0776,5923.0
2022-03-25 10:05:00,137.53,137.6,137.43,137.5,1170.0,122.0599,122.122,121.9711,122.0332,1170.0
2022-03-25 10:10:00,137.52,137.71,137.52,137.6,2237.0,122.051,122.2196,122.051,122.122,2237.0
2022-03-25 10:15:00,137.59,137.69,137.55,137.69,592.0,122.1131,122.2019,122.0776,122.2019,592.0
2022-03-25 10:20:00,137.77,137.83,137.77,137.83,2207.0,122.2729,122.3261,122.2729,122.3261,2207.0
2022-03-25 10:25:00,137.81,137.87,137.78,137.83,1797.0,122.3084,122.3616,122.2817,122.3261,1797.0
2022-03-25 10:30:00,137.84,138.06,137.78,138.03,1765.0,122.335,122.5303,122.2817,122.5036,1765.0
2022-03-25 10:35:00,137.99,138.06,137.85,137.85,1580.0,122.4681,122.5303,122.3439,122.3439,1580.0
2022-03-25 10:40:00,137.95,138.02,137.9,137.92,3691.0,122.4326,122.4948,122.3883,122.406,3691.0
2022-03-25 10:45:00,137.91,137.98,137.82,137.82,1729.0,122.3971,122.4593,122.3172,122.3172,1729.0
2022-03-25 10:50:00,137.85,137.85,137.59,137.59,6254.0,122.3439,122.3439,122.1131,122.1131,6254.0
2022-03-25 10:55:00,137.61,137.71,137.48,137.59,4937.0,122.1309,122.2196,122.0155,122.1131,4937.0
2022-03-25 11:00:00,137.66,137.66,137.26,137.39,7218.0,122.1752,122.1752,121.8202,121.9356,7218.0
2022-03-25 11:05:00,137.29,137.39,137.19,137.19,3490.0,121.8469,121.9356,121.7581,121.7581,3490.0
2022-03-25 11:10:00,137.24,137.25,136.98,137.15,3404.0,121.8025,121.8114,121.5717,121.7226,3404.0
2022-03-25 11:15:00,137.11,137.24,136.98,137.19,7991.0,121.6871,121.8025,121.5717,121.7581,7991.0
2022-03-25 11:20:00,137.18,137.18,137.04,137.13,4106.0,121.7492,121.7492,121.625,121.7049,4106.0
2022-03-25 11:25:00,137.2,137.3,137.12,137.16,5422.0,121.767,121.8557,121.696,121.7315,5422.0
2022-03-25 11:30:00,137.14,137.32,137.12,137.3,4172.0,121.7137,121.8735,121.696,121.8557,4172.0
2022-03-25 11:35:00,137.28,137.37,137.23,137.37,4965.0,121.838,121.9179,121.7936,121.9179,4965.0
2022-03-25 11:40:00,137.42,137.55,137.38,137.52,2398.0,121.9622,122.0776,121.9267,122.051,2398.0
2022-03-25 11:45:00,137.66,137.82,137.62,137.75,5237.0,122.1752,122.3172,122.1397,122.2551,5237.0
2022-03-25 11:50:00,137.85,137.96,137.82,137.94,2130.0,122.3439,122.4415,122.3172,122.4238,2130.0
2022-03-25 11:55:00,137.93,137.93,137.6,137.71,4140.0,122.4149,122.4149,122.122,122.2196,4140.0
2022-03-25 12:00:00,137.72,137.8,137.62,137.68,4547.0,122.2285,122.2995,122.1397,122.193,4547.0
2022-03-25 12:05:00,137.67,137.81,137.63,137.81,3504.0,122.1841,122.3084,122.1486,122.3084,3504.0
2022-03-25 12:10:00,137.87,137.89,137.79,137.86,1714.0,122.3616,122.3794,122.2906,122.3528,1714.0
2022-03-25 12:15:00,137.87,137.87,137.64,137.84,4101.0,122.3616,122.3616,122.1575,122.335,4101.0
2022-03-25 12:20:00,137.81,137.81,137.59,137.64,3362.0,122.3084,122.3084,122.1131,122.1575,3362.0
2022-03-25 12:25:00,137.62,137.7,137.56,137.7,2440.0,122.1397,122.2107,122.0865,122.2107,2440.0
2022-03-25 12:30:00,137.73,137.73,137.55,137.61,1716.0,122.2374,122.2374,122.0776,122.1309,1716.0
2022-03-25 12:35:00,137.61,137.63,137.37,137.49,2869.0,122.1309,122.1486,121.9179,122.0244,2869.0
2022-03-25 12:40:00,137.55,137.61,137.48,137.55,2567.0,122.0776,122.1309,122.0155,122.0776,2567.0
2022-03-25 12:45:00,137.6,137.88,137.56,137.67,3849.0,122.122,122.3705,122.0865,122.1841,3849.0
2022-03-25 12:50:00,137.69,137.9,137.57,137.66,4181.0,122.2019,122.3883,122.0954,122.1752,4181.0
2022-03-25 12:55:00,137.62,137.64,137.47,137.6,3076.0,122.1397,122.1575,122.0066,122.122,3076.0
2022-03-25 13:00:00,137.66,137.67,137.52,137.66,1416.0,122.1752,122.1841,122.051,122.1752,1416.0
2022-03-25 13:05:00,137.69,137.7,137.48,137.55,2668.0,122.2019,122.2107,122.0155,122.0776,2668.0
2022-03-25 13:10:00,137.53,137.58,137.46,137.46,2167.0,122.0599,122.1042,121.9977,121.9977,2167.0
2022-03-25 13:15:00,137.57,137.66,137.57,137.64,1500.0,122.0954,122.1752,122.0954,122.1575,1500.0
2022-03-25 13:20:00,137.66,137.66,137.2,137.21,6257.0,122.1752,122.1752,121.767,121.7759,6257.0
2022-03-25 13:25:00,137.28,137.48,137.27,137.48,5086.0,121.838,122.0155,121.8291,122.0155,5086.0
2022-03-25 13:30:00,137.55,137.55,137.47,137.5,1608.0,122.0776,122.0776,122.0066,122.0332,1608.0
2022-03-25 13:35:00,137.52,137.58,137.49,137.58,3359.0,122.051,122.1042,122.0244,122.1042,3359.0
2022-03-25 13:40:00,137.55,137.57,137.43,137.48,2520.0,122.0776,122.0954,121.9711,122.0155,2520.0
2022-03-25 13:45:00,137.52,137.58,137.45,137.5,1943.0,122.051,122.1042,121.9889,122.0332,1943.0
2022-03-25 13:50:00,137.53,137.63,137.51,137.51,4722.0,122.0599,122.1486,122.0421,122.0421,4722.0
2022-03-25 13:55:00,137.56,137.73,137.53,137.67,3500.0,122.0865,122.2374,122.0599,122.1841,3500.0
2022-03-25 14:00:00,137.71,137.87,137.62,137.76,5192.0,122.2196,122.3616,122.1397,122.264,5192.0
2022-03-25 14:05:00,137.73,137.9,137.71,137.87,3708.0,122.2374,122.3883,122.2196,122.3616,3708.0
2022-03-25 14:10:00,137.94,138.13,137.87,138.01,6278.0,122.4238,122.5924,122.3616,122.4859,6278.0
2022-03-25 14:15:00,138.01,138.06,137.9,137.9,3666.0,122.4859,122.5303,122.3883,122.3883,3666.0
2022-03-25 14:20:00,137.96,138.11,137.96,138.09,6987.0,122.4415,122.5746,122.4415,122.5569,6987.0
2022-03-25 14:25:00,138.11,138.19,138.04,138.04,6672.0,122.5746,122.6456,122.5125,122.5125,6672.0
2022-03-25 14:30:00,138.1,138.21,138.03,138.07,4111.0,122.5658,122.6634,122.5036,122.5391,4111.0
2022-03-25 14:35:00,138.07,138.2,138.04,138.12,2713.0,122.5391,122.6545,122.5125,122.5835,2713.0
2022-03-25 14:40:00,138.09,138.25,138.03,138.25,3524.0,122.5569,122.6989,122.5036,122.6989,3524.0
2022-03-25 14:45:00,138.25,138.29,138.17,138.2,2431.0,122.6989,122.7344,122.6279,122.6545,2431.0
2022-03-25 14:50:00,138.28,138.4,138.27,138.37,1921.0,122.7255,122.832,122.7166,122.8054,1921.0
2022-03-25 14:55:00,138.37,138.39,138.04,138.07,13798.0,122.8054,122.8231,122.5125,122.5391,13798.0
2022-03-25 15:00:00,138.11,138.22,138.08,138.22,4836.0,122.5746,122.6723,122.548,122.6723,4836.0
2022-03-25 15:05:00,138.28,138.32,138.17,138.17,1607.0,122.7255,122.761,122.6279,122.6279,1607.0
2022-03-25 15:10:00,138.18,138.31,138.18,138.28,3076.0,122.6368,122.7521,122.6368,122.7255,3076.0
2022-03-25 15:15:00,138.3,138.32,138.1,138.1,3166.0,122.7433,122.761,122.5658,122.5658,3166.0
2022-03-25 15:20:00,138.1,138.12,137.98,138.03,3958.0,122.5658,122.5835,122.4593,122.5036,3958.0
2022-03-25 15:25:00,138.04,138.09,137.79,137.82,8241.0,122.5125,122.5569,122.2906,122.3172,8241.0
2022-03-25 15:30:00,137.83,137.95,137.83,137.95,5865.0,122.3261,122.4326,122.3261,122.4326,5865.0
2022-03-25 15:35:00,137.94,138.08,137.93,137.94,7326.0,122.4238,122.548,122.4149,122.4238,7326.0
2022-03-25 15:40:00,137.92,138.17,137.92,137.92,8487.0,122.406,122.6279,122.406,122.406,8487.0
2022-03-25 15:45:00,137.95,138.14,137.92,138.05,11166.0,122.4326,122.6013,122.406,122.5214,11166.0
2022-03-25 15:50:00,138.07,138.17,137.83,138.01,25154.0,122.5391,122.6279,122.3261,122.4859,25154.0
2022-03-25 15:55:00,138.01,138.29,138.0,138.24,64694.0,122.4859,122.7344,122.477,122.69,64694.0
2022-03-28 09:30:00,138.94,139.01,138.54,139.01,13739.0,123.3113,123.3734,122.9563,123.3734,13739.0
2022-03-28 09:35:00,138.86,139.03,138.67,138.78,3662.0,123.2403,123.3911,123.0716,123.1693,3662.0
2022-03-28 09:40:00,138.91,138.95,138.71,138.85,5526.0,123.2846,123.3201,123.1071,123.2314,5526.0
2022-03-28 09:45:00,138.88,139.23,138.8,139.1,8709.0,123.258,123.5686,123.187,123.4533,8709.0
2022-03-28 09:50:00,139.18,139.19,138.92,139.0,3822.0,123.5243,123.5331,123.2935,123.3645,3822.0
2022-03-28 09:55:00,138.93,139.17,138.88,139.13,3447.0,123.3024,123.5154,123.258,123.4799,3447.0
2022-03-28 10:00:00,139.05,139.13,138.94,139.05,4528.0,123.4089,123.4799,123.3113,123.4089,4528.0
2022-03-28 10:05:00,139.11,139.25,139.02,139.22,3733.0,123.4621,123.5864,123.3823,123.5598,3733.0
2022-03-28 10:10:00,139.21,139.3,139.13,139.28,4358.0,123.5509,123.6308,123.4799,123.613,4358.0
2022-03-28 10:15:00,139.29,139.76,139.28,139.7,6074.0,123.6219,124.039,123.613,123.9858,6074.0
2022-03-28 10:20:00,139.67,139.67,139.22,139.25,4415.0,123.9592,123.9592,123.5598,123.5864,4415.0
2022-03-28 10:25:00,139.22,139.45,139.22,139.44,24598.0,123.5598,123.7639,123.5598,123.755,24598.0
2022-03-28 10:30:00,139.61,139.82,139.6,139.69,2742.0,123.9059,124.0923,123.897,123.9769,2742.0
2022-03-28 10:35:00,139.7,139.94,139.7,139.87,1384.0,123.9858,124.1988,123.9858,124.1367,1384.0
2022-03-28 10:40:00,139.91,139.95,139.75,139.82,4391.0,124.1722,124.2077,124.0302,124.0923,4391.0
2022-03-28 10:45:00,139.78,139.89,139.72,139.89,713.0,124.0568,124.1544,124.0035,124.1544,713.0
2022-03-28 10:50:00,139.83,140.12,139.83,139.97,4259.0,124.1012,124.3585,124.1012,124.2254,4259.0
2022-03-28 10:55:00,140.02,140.14,139.9,140.14,3434.0,124.2698,124.3763,124.1633,124.3763,3434.0
2022-03-28 11:00:00,140.04,140.12,139.82,139.99,3283.0,124.2875,124.3585,124.0923,124.2432,3283.0
2022-03-28 11:05:00,139.9,140.14,139.9,140.14,3497.0,124.1633,124.3763,124.1633,124.3763,3497.0
2022-03-28 11:10:00,140.17,140.3,140.15,140.3,3331.0,124.4029,124.5183,124.3852,124.5183,3331.0
2022-03-28 11:15:00,140.26,140.34,140.15,140.33,4586.0,124.4828,124.5538,124.3852,124.5449,4586.0
2022-03-28 11:20:00,140.28,140.33,140.12,140.13,2279.0,124.5005,124.5449,124.3585,124.3674,2279.0
2022-03-28 11:25:00,140.1,140.2,140.0,140.2,13963.0,124.3408,124.4295,124.252,124.4295,13963.0
2022-03-28 11:30:00,140.22,140.24,140.12,140.13,4676.0,124.4473,124.465,124.3585,124.3674,4676.0
2022-03-28 11:35:00,140.15,140.15,140.04,140.14,1625.0,124.3852,124.3852,124.2875,124.3763,1625.0
2022-03-28 11:40:00,140.15,140.25,140.08,140.23,4265.0,124.3852,124.4739,124.323,124.4562,4265.0
2022-03-28 11:45:00,140.19,140.27,140.12,140.12,3612.0,124.4207,124.4917,124.3585,124.3585,3612.0
2022-03-28 11:50:00,140.03,140.2,140.03,140.15,1885.0,124.2787,124.4295,124.2787,124.3852,1885.0
2022-03-28 11:55:00,140.05,140.14,140.05,140.09,1455.0,124.2964,124.3763,124.2964,124.3319,1455.0
2022-03-28 12:00:00,140.04,140.19,140.04,140.19,3656.0,124.2875,124.4207,124.2875,124.4207,3656.0
2022-03-28 12:05:00,140.14,140.17,140.07,140.08,1721.0,124.3763,124.4029,124.3142,124.323,1721.0
2022-03-28 12:10:00,140.11,140.33,140.07,140.11,4133.0,124.3497,124.5449,124.3142,124.3497,4133.0
2022-03-28 12:15:00,140.17,140.22,139.97,139.99,5851.0,124.4029,124.4473,124.2254,124.2432,5851.0
2022-03-28 12:20:00,139.99,140.03,139.8,139.8,2431.0,124.2432,124.2787,124.0745,124.0745,2431.0
2022-03-28 12:25:00,139.84,139.91,139.84,139.87,1269.0,124.11,124.1722,124.11,124.1367,1269.0
2022-03-28 12:30:00,139.87,139.95,139.8,139.83,3530.0,124.1367,124.2077,124.0745,124.1012,3530.0
2022-03-28 12:35:00,139.81,139.95,139.68,139.92,16681.0,124.0834,124.2077,123.968,124.181,16681.0
2022-03-28 12:40:00,139.91,140.08,139.88,140.06,3895.0,124.1722,124.323,124.1455,124.3053,3895.0
2022-03-28 12:45:00,140.07,140.07,139.85,139.87,3920.0,124.3142,124.3142,124.1189,124.1367,3920.0
2022-03-28 12:50:00,139.87,139.94,139.85,139.93,720.0,124.1367,124.1988,124.1189,124.1899,720.0
2022-03-28 12:55:00,140.03,140.26,140.03,140.08,1676.0,124.2787,124.4828,124.2787,124.323,1676.0
2022-03-28 13:00:00,140.06,140.22,140.06,140.15,1877.0,124.3053,124.4473,124.3053,124.3852,1877.0
2022-03-28 13:05:00,140.22,140.3,140.14,140.18,5657.0,124.4473,124.5183,124.3763,124.4118,5657.0
2022-03-28 13:10:00,140.24,140.38,140.23,140.38,1940.0,124.465,124.5893,124.4562,124.5893,1940.0
2022-03-28 13:15:00,140.42,140.49,140.42,140.43,2997.0,124.6248,124.6869,124.6248,124.6337,2997.0
2022-03-28 13:20:00,140.45,140.47,140.26,140.4,6022.0,124.6514,124.6692,124.4828,124.607,6022.0
2022-03-28 13:25:00,140.39,140.55,140.34,140.39,7529.0,124.5982,124.7402,124.5538,124.5982,7529.0
2022-03-28 13:30:00,140.44,140.46,140.38,140.4,2156.0,124.6425,124.6603,124.5893,124.607,2156.0
2022-03-28 13:35:00,140.4,140.55,140.39,140.54,7329.0,124.607,124.7402,124.5982,124.7313,7329.0
2022-03-28 13:40:00,140.56,140.64,140.49,140.51,2235.0,124.749,124.82,124.6869,124.7047,2235.0
2022-03-28 13:45:00,140.56,140.66,140.55,140.58,9127.0,124.749,124.8378,124.7402,124.7668,9127.0
2022-03-28 13:50:00,140.61,140.97,140.61,140.94,6118.0,124.7934,125.1129,124.7934,125.0863,6118.0
2022-03-28 13:55:00,141.0,141.1,140.82,140.91,17073.0,125.1395,125.2283,124.9798,125.0597,17073.0
2022-03-28 14:00:00,140.91,140.96,140.85,140.92,2171.0,125.0597,125.104,125.0064,125.0685,2171.0
2022-03-28 14:05:00,140.87,140.87,140.73,140.8,3248.0,125.0242,125.0242,124.8999,124.962,3248.0
2022-03-28 14:10:00,140.79,140.86,140.66,140.79,4150.0,124.9532,125.0153,124.8378,124.9532,4150.0
2022-03-28 14:15:00,140.82,140.88,140.77,140.8,3507.0,124.9798,125.033,124.9354,124.962,3507.0
2022-03-28 14:20:00,140.74,140.84,140.7,140.76,2394.0,124.9088,124.9975,124.8733,124.9265,2394.0
2022-03-28 14:25:00,140.74,140.82,140.72,140.81,3335.0,124.9088,124.9798,124.891,124.9709,3335.0
2022-03-28 14:30:00,140.76,140.86,140.69,140.69,1600.0,124.9265,125.0153,124.8644,124.8644,1600.0
2022-03-28 14:35:00,140.62,140.62,140.46,140.46,989.0,124.8023,124.8023,124.6603,124.6603,989.0
2022-03-28 14:40:00,140.52,140.67,140.38,140.38,4278.0,124.7135,124.8467,124.5893,124.5893,4278.0
2022-03-28 14:45:00,140.45,140.57,140.45,140.55,3785.0,124.6514,124.7579,124.6514,124.7402,3785.0
2022-03-28 14:50:00,140.55,140.73,140.55,140.73,7215.0,124.7402,124.8999,124.7402,124.8999,7215.0
2022-03-28 14:55:00,140.74,140.76,140.65,140.75,3497.0,124.9088,124.9265,124.8289,124.9177,3497.0
2022-03-28 15:00:00,140.71,140.75,140.61,140.71,3638.0,124.8822,124.9177,124.7934,124.8822,3638.0
2022-03-28 15:05:00,140.74,140.79,140.63,140.75,4141.0,124.9088,124.9532,124.8112,124.9177,4141.0
2022-03-28 15:10:00,140.77,140.82,140.68,140.81,3094.0,124.9354,124.9798,124.8555,124.9709,3094.0
2022-03-28 15:15:00,140.81,140.85,140.72,140.72,4499.0,124.9709,125.0064,124.891,124.891,4499.0
2022-03-28 15:20:00,140.73,140.84,140.7,140.84,7524.0,124.8999,124.9975,124.8733,124.9975,7524.0
2022-03-28 15:25:00,140.87,140.99,140.86,140.97,5145.0,125.0242,125.1307,125.0153,125.1129,5145.0
2022-03-28 15:30:00,140.98,141.13,140.97,141.06,13683.0,125.1218,125.2549,125.1129,125.1928,13683.0
2022-03-28 15:35:00,141.0,141.02,140.76,140.78,7113.0,125.1395,125.1573,124.9265,124.9443,7113.0
2022-03-28 15:40:00,140.76,140.85,140.6,140.63,12397.0,124.9265,125.0064,124.7845,124.8112,12397.0
2022-03-28 15:45:00,140.63,140.68,140.48,140.55,28002.0,124.8112,124.8555,124.678,124.7402,28002.0
2022-03-28 15:50:00,140.5,140.66,140.42,140.57,25859.0,124.6958,124.8378,124.6248,124.7579,25859.0
2022-03-28 15:55:00,140.56,141.0,140.55,140.91,158355.0,124.749,125.1395,124.7402,125.0597,158355.0
2022-03-29 09:30:00,142.01,143.19,142.01,142.79,34227.0,126.0359,127.0832,126.0359,126.7282,34227.0
2022-03-29 09:35:00,142.96,143.18,142.44,143.02,8393.0,126.8791,127.0743,126.4176,126.9323,8393.0
2022-03-29 09:40:00,142.94,142.94,142.51,142.63,8606.0,126.8613,126.8613,126.4797,126.5862,8606.0
2022-03-29 09:45:00,142.73,142.75,142.4,142.64,7350.0,126.6749,126.6927,126.3821,126.5951,7350.0
2022-03-29 09:50:00,142.59,142.66,142.23,142.46,16254.0,126.5507,126.6128,126.2312,126.4353,16254.0
2022-03-29 09:55:00,142.45,142.58,142.15,142.51,11292.0,126.4264,126.5418,126.1602,126.4797,11292.0
2022-03-29 10:00:00,142.58,142.74,142.21,142.21,6274.0,126.5418,126.6838,126.2134,126.2134,6274.0
2022-03-29 10:05:00,142.07,142.21,142.07,142.11,4132.0,126.0892,126.2134,126.0892,126.1247,4132.0
2022-03-29 10:10:00,142.08,142.31,142.03,142.03,3824.0,126.0981,126.3022,126.0537,126.0537,3824.0
2022-03-29 10:15:00,142.0,142.09,141.95,141.95,5428.0,126.0271,126.1069,125.9827,125.9827,5428.0
2022-03-29 10:20:00,141.97,142.25,141.97,142.25,4457.0,126.0004,126.2489,126.0004,126.2489,4457.0
2022-03-29 10:25:00,142.29,142.46,142.23,142.46,5017.0,126.2844,126.4353,126.2312,126.4353,5017.0
2022-03-29 10:30:00,142.43,142.76,142.39,142.46,6186.0,126.4087,126.7016,126.3732,126.4353,6186.0
2022-03-29 10:35:00,142.42,142.45,142.13,142.23,5068.0,126.3998,126.4264,126.1424,126.2312,5068.0
2022-03-29 10:40:00,142.26,142.33,142.09,142.33,3009.0,126.2578,126.3199,126.1069,126.3199,3009.0
2022-03-29 10:45:00,142.35,142.44,142.27,142.44,5890.0,126.3377,126.4176,126.2667,126.4176,5890.0
2022-03-29 10:50:00,142.57,142.71,142.56,142.68,3903.0,126.5329,126.6572,126.5241,126.6306,3903.0
2022-03-29 10:55:00,142.72,142.89,142.65,142.89,6339.0,126.6661,126.8169,126.6039,126.8169,6339.0
2022-03-29 11:00:00,142.87,143.03,142.83,142.83,5587.0,126.7992,126.9412,126.7637,126.7637,5587.0
2022-03-29 11:05:00,142.86,142.9,142.51,142.61,3913.0,126.7903,126.8258,126.4797,126.5684,3913.0
2022-03-29 11:10:00,142.65,142.79,142.58,142.79,6276.0,126.6039,126.7282,126.5418,126.7282,6276.0
2022-03-29 11:15:00,142.73,142.83,142.63,142.69,13822.0,126.6749,126.7637,126.5862,126.6394,13822.0
2022-03-29 11:20:00,142.67,142.73,142.59,142.72,6539.0,126.6217,126.6749,126.5507,126.6661,6539.0
2022-03-29 11:25:00,142.75,142.82,142.66,142.74,4008.0,126.6927,126.7548,126.6128,126.6838,4008.0
2022-03-29 11:30:00,142.77,143.25,142.74,143.16,11457.0,126.7104,127.1365,126.6838,127.0566,11457.0
2022-03-29 11:35:00,143.17,143.17,142.97,143.07,3938.0,127.0655,127.0655,126.8879,126.9767,3938.0
2022-03-29 11:40:00,143.07,143.13,142.81,142.9,5981.0,126.9767,127.03,126.7459,126.8258,5981.0
2022-03-29 11:45:00,142.94,143.0,142.82,142.99,2595.0,126.8613,126.9146,126.7548,126.9057,2595.0
2022-03-29 11:50:00,143.0,143.22,142.97,143.21,5459.0,126.9146,127.1098,126.8879,127.101,5459.0
2022-03-29 11:55:00,143.21,143.28,143.13,143.15,6170.0,127.101,127.1631,127.03,127.0477,6170.0
2022-03-29 12:00:00,143.18,143.32,143.18,143.22,5254.0,127.0743,127.1986,127.0743,127.1098,5254.0
2022-03-29 12:05:00,143.19,143.25,143.01,143.09,3549.0,127.0832,127.1365,126.9234,126.9945,3549.0
2022-03-29 12:10:00,143.09,143.41,143.06,143.25,7082.0,126.9945,127.2785,126.9678,127.1365,7082.0
2022-03-29 12:15:00,143.18,143.23,142.96,143.14,4640.0,127.0743,127.1187,126.8791,127.0388,4640.0
2022-03-29 12:20:00,143.08,143.34,143.07,143.18,7771.0,126.9856,127.2163,126.9767,127.0743,7771.0
2022-03-29 12:25:00,143.17,143.19,143.11,143.19,3756.0,127.0655,127.0832,127.0122,127.0832,3756.0
2022-03-29 12:30:00,143.13,143.13,142.93,143.02,4718.0,127.03,127.03,126.8524,126.9323,4718.0
2022-03-29 12:35:00,143.11,143.31,143.06,143.31,3271.0,127.0122,127.1897,126.9678,127.1897,3271.0
2022-03-29 12:40:00,143.27,143.36,143.27,143.34,2944.0,127.1542,127.2341,127.1542,127.2163,2944.0
2022-03-29 12:45:00,143.37,143.44,143.32,143.42,3399.0,127.243,127.3051,127.1986,127.2873,3399.0
2022-03-29 12:50:00,143.39,143.41,143.14,143.21,2787.0,127.2607,127.2785,127.0388,127.101,2787.0
2022-03-29 12:55:00,143.21,143.31,143.18,143.25,1439.0,127.101,127.1897,127.0743,127.1365,1439.0
2022-03-29 13:00:00,143.22,143.51,143.15,143.44,4600.0,127.1098,127.3672,127.0477,127.3051,4600.0
2022-03-29 13:05:00,143.5,143.51,143.33,143.37,10357.0,127.3583,127.3672,127.2075,127.243,10357.0
2022-03-29 13:10:00,143.4,143.68,143.4,143.52,7475.0,127.2696,127.5181,127.2696,127.3761,7475.0
2022-03-29 13:15:00,143.54,143.61,143.35,143.35,18486.0,127.3938,127.456,127.2252,127.2252,18486.0
2022-03-29 13:20:00,143.34,143.49,143.29,143.45,21499.0,127.2163,127.3495,127.172,127.314,21499.0
2022-03-29 13:25:00,143.51,143.53,143.29,143.44,6335.0,127.3672,127.385,127.172,127.3051,6335.0
2022-03-29 13:30:00,143.49,143.49,143.18,143.26,14346.0,127.3495,127.3495,127.0743,127.1453,14346.0
2022-03-29 13:35:00,143.39,143.69,143.39,143.44,6900.0,127.2607,127.527,127.2607,127.3051,6900.0
2022-03-29 13:40:00,143.4,143.58,143.33,143.47,26418.0,127.2696,127.4293,127.2075,127.3317,26418.0
2022-03-29 13:45:00,143.43,143.62,143.27,143.49,15513.0,127.2962,127.4648,127.1542,127.3495,15513.0
2022-03-29 13:50:00,143.47,143.65,143.4,143.4,12038.0,127.3317,127.4915,127.2696,127.2696,12038.0
2022-03-29 13:55:00,143.4,143.55,143.39,143.47,3855.0,127.2696,127.4027,127.2607,127.3317,3855.0
2022-03-29 14:00:00,143.54,143.93,143.53,143.83,11810.0,127.3938,127.74,127.385,127.6512,11810.0
2022-03-29 14:05:00,143.78,144.09,143.64,144.09,20834.0,127.6068,127.882,127.4826,127.882,20834.0
2022-03-29 14:10:00,144.11,144.3,144.08,144.08,3752.0,127.8997,128.0683,127.8731,127.8731,3752.0
2022-03-29 14:15:00,144.06,144.18,144.05,144.13,9207.0,127.8553,127.9618,127.8465,127.9175,9207.0
2022-03-29 14:20:00,144.1,144.27,144.09,144.27,7082.0,127.8908,128.0417,127.882,128.0417,7082.0
2022-03-29 14:25:00,144.26,144.41,144.26,144.35,4877.0,128.0328,128.166,128.0328,128.1127,4877.0
2022-03-29 14:30:00,144.39,144.6,144.38,144.6,5773.0,128.1482,128.3346,128.1393,128.3346,5773.0
2022-03-29 14:35:00,144.6,144.7,144.59,144.66,5132.0,128.3346,128.4233,128.3257,128.3878,5132.0
2022-03-29 14:40:00,144.65,144.7,144.56,144.56,6413.0,128.379,128.4233,128.2991,128.2991,6413.0
2022-03-29 14:45:00,144.51,144.8,144.51,144.77,4811.0,128.2547,128.5121,128.2547,128.4855,4811.0
2022-03-29 14:50:00,144.77,144.83,144.65,144.71,3799.0,128.4855,128.5387,128.379,128.4322,3799.0
2022-03-29 14:55:00,144.76,144.78,144.64,144.74,10066.0,128.4766,128.4944,128.3701,128.4589,10066.0
2022-03-29 15:00:00,144.72,144.85,144.67,144.85,5069.0,128.4411,128.5565,128.3967,128.5565,5069.0
2022-03-29 15:05:00,144.86,144.99,144.85,144.9,13059.0,128.5654,128.6807,128.5565,128.6009,13059.0
2022-03-29 15:10:00,144.89,144.95,144.78,144.88,6299.0,128.592,128.6452,128.4944,128.5831,6299.0
2022-03-29 15:15:00,144.84,145.02,144.83,145.0,6264.0,128.5476,128.7074,128.5387,128.6896,6264.0
2022-03-29 15:20:00,145.02,145.07,144.95,144.95,8275.0,128.7074,128.7517,128.6452,128.6452,8275.0
2022-03-29 15:25:00,144.94,145.04,144.85,145.0,7305.0,128.6364,128.7251,128.5565,128.6896,7305.0
2022-03-29 15:30:00,145.03,145.29,145.03,145.22,14646.0,128.7162,128.947,128.7162,128.8849,14646.0
2022-03-29 15:35:00,145.32,145.48,145.25,145.36,16226.0,128.9736,129.1156,128.9115,129.0091,16226.0
2022-03-29 15:40:00,145.31,145.39,145.24,145.25,13904.0,128.9647,129.0357,128.9026,128.9115,13904.0
2022-03-29 15:45:00,145.24,145.33,145.16,145.24,19016.0,128.9026,128.9825,128.8316,128.9026,19016.0
2022-03-29 15:50:00,145.29,145.32,144.92,145.04,31230.0,128.947,128.9736,128.6186,128.7251,31230.0
2022-03-29 15:55:00,145.05,145.13,144.46,144.72,136917.0,128.734,128.805,128.2103,128.4411,136917.0
2022-03-30 09:30:00,143.87,144.38,143.68,144.38,17103.0,127.6867,128.1393,127.5181,128.1393,17103.0
2022-03-30 09:35:00,144.52,144.71,144.21,144.52,8313.0,128.2636,128.4322,127.9885,128.2636,8313.0
2022-03-30 09:40:00,144.73,144.73,144.01,144.34,2751.0,128.45,128.45,127.811,128.1038,2751.0
2022-03-30 09:45:00,144.31,144.52,144.06,144.3,11917.0,128.0772,128.2636,127.8553,128.0683,11917.0
2022-03-30 09:50:00,144.28,144.32,143.71,143.9,2346.0,128.0506,128.0861,127.5447,127.7133,2346.0
2022-03-30 09:55:00,143.99,144.61,143.9,144.61,6889.0,127.7932,128.3435,127.7133,128.3435,6889.0
2022-03-30 10:00:00,144.86,144.99,144.71,144.8,6294.0,128.5654,128.6807,128.4322,128.5121,6294.0
2022-03-30 10:05:00,144.78,144.78,144.38,144.38,6889.0,128.4944,128.4944,128.1393,128.1393,6889.0
2022-03-30 10:10:00,144.27,144.31,144.06,144.06,1505.0,128.0417,128.0772,127.8553,127.8553,1505.0
2022-03-30 10:15:00,144.07,144.69,144.06,144.69,6765.0,127.8642,128.4145,127.8553,128.4145,6765.0
2022-03-30 10:20:00,144.7,144.72,144.37,144.38,3779.0,128.4233,128.4411,128.1305,128.1393,3779.0
2022-03-30 10:25:00,144.08,144.24,144.0,144.0,3304.0,127.8731,128.0151,127.8021,127.8021,3304.0
2022-03-30 10:30:00,144.05,144.31,143.98,143.99,3319.0,127.8465,128.0772,127.7843,127.7932,3319.0
2022-03-30 10:35:00,143.94,144.17,143.94,144.05,2618.0,127.7488,127.953,127.7488,127.8465,2618.0
2022-03-30 10:40:00,144.07,144.1,143.87,144.09,4108.0,127.8642,127.8908,127.6867,127.882,4108.0
2022-03-30 10:45:00,144.04,144.19,144.04,144.14,2759.0,127.8376,127.9707,127.8376,127.9263,2759.0
2022-03-30 10:50:00,144.07,144.3,144.07,144.26,2958.0,127.8642,128.0683,127.8642,128.0328,2958.0
2022-03-30 10:55:00,144.34,144.34,143.88,143.96,3305.0,128.1038,128.1038,127.6956,127.7666,3305.0
2022-03-30 11:00:00,144.11,144.31,144.09,144.19,2296.0,127.8997,128.0772,127.882,127.9707,2296.0
2022-03-30 11:05:00,144.15,144.19,143.92,143.93,2434.0,127.9352,127.9707,127.7311,127.74,2434.0
2022-03-30 11:10:00,143.92,143.92,143.58,143.84,4435.0,127.7311,127.7311,127.4293,127.6601,4435.0
2022-03-30 11:15:00,143.79,143.8,143.64,143.67,3316.0,127.6157,127.6246,127.4826,127.5092,3316.0
2022-03-30 11:20:00,143.71,143.83,143.71,143.82,1704.0,127.5447,127.6512,127.5447,127.6423,1704.0
2022-03-30 11:25:00,143.86,143.89,143.73,143.73,6139.0,127.6778,127.7045,127.5625,127.5625,6139.0
2022-03-30 11:30:00,143.7,143.72,143.47,143.53,2343.0,127.5358,127.5536,127.3317,127.385,2343.0
2022-03-30 11:35:00,143.5,143.58,143.33,143.43,4165.0,127.3583,127.4293,127.2075,127.2962,4165.0
2022-03-30 11:40:00,143.35,143.51,143.32,143.51,4630.0,127.2252,127.3672,127.1986,127.3672,4630.0
2022-03-30 11:45:00,143.52,143.6,143.37,143.39,3501.0,127.3761,127.4471,127.243,127.2607,3501.0
2022-03-30 11:50:00,143.33,143.4,143.06,143.16,4655.0,127.2075,127.2696,126.9678,127.0566,4655.0
2022-03-30 11:55:00,143.16,143.29,143.12,143.28,2323.0,127.0566,127.172,127.0211,127.1631,2323.0
2022-03-30 12:00:00,143.28,143.46,143.28,143.37,6786.0,127.1631,127.3228,127.1631,127.243,6786.0
2022-03-30 12:05:00,143.31,143.34,143.13,143.13,2613.0,127.1897,127.2163,127.03,127.03,2613.0
2022-03-30 12:10:00,143.18,143.2,142.99,143.04,4000.0,127.0743,127.0921,126.9057,126.9501,4000.0
2022-03-30 12:15:00,143.09,143.19,142.98,143.19,2313.0,126.9945,127.0832,126.8968,127.0832,2313.0
2022-03-30 12:20:00,143.25,143.31,143.06,143.06,5294.0,127.1365,127.1897,126.9678,126.9678,5294.0
2022-03-30 12:25:00,143.09,143.15,143.06,143.14,795.0,126.9945,127.0477,126.9678,127.0388,795.0
2022-03-30 12:30:00,143.12,143.27,143.1,143.25,2319.0,127.0211,127.1542,127.0033,127.1365,2319.0
2022-03-30 12:35:00,143.37,143.5,143.3,143.5,1119.0,127.243,127.3583,127.1808,127.3583,1119.0
2022-03-30 12:40:00,143.55,143.55,143.42,143.54,1837.0,127.4027,127.4027,127.2873,127.3938,1837.0
2022-03-30 12:45:00,143.48,143.51,143.46,143.48,1300.0,127.3406,127.3672,127.3228,127.3406,1300.0
2022-03-30 12:50:00,143.47,143.62,143.47,143.57,2929.0,127.3317,127.4648,127.3317,127.4205,2929.0
2022-03-30 12:55:00,143.63,143.69,143.6,143.68,1283.0,127.4737,127.527,127.4471,127.5181,1283.0
2022-03-30 13:00:00,143.69,143.7,143.61,143.63,3560.0,127.527,127.5358,127.456,127.4737,3560.0
2022-03-30 13:05:00,143.64,143.64,143.43,143.52,2678.0,127.4826,127.4826,127.2962,127.3761,2678.0
2022-03-30 13:10:00,143.53,143.56,143.38,143.49,3159.0,127.385,127.4116,127.2518,127.3495,3159.0
2022-03-30 13:15:00,143.49,143.73,143.46,143.71,7263.0,127.3495,127.5625,127.3228,127.5447,7263.0
2022-03-30 13:20:00,143.69,143.71,143.43,143.44,1905.0,127.527,127.5447,127.2962,127.3051,1905.0
2022-03-30 13:25:00,143.4,143.43,143.38,143.38,1610.0,127.2696,127.2962,127.2518,127.2518,1610.0
2022-03-30 13:30:00,143.31,143.44,143.31,143.4,2126.0,127.1897,127.3051,127.1897,127.2696,2126.0
2022-03-30 13:35:00,143.43,143.44,143.29,143.36,2020.0,127.2962,127.3051,127.172,127.2341,2020.0
2022-03-30 13:40:00,143.36,143.5,143.33,143.47,2201.0,127.2341,127.3583,127.2075,127.3317,2201.0
2022-03-30 13:45:00,143.47,143.62,143.47,143.62,5002.0,127.3317,127.4648,127.3317,127.4648,5002.0
2022-03-30 13:50:00,143.65,143.67,143.53,143.67,1808.0,127.4915,127.5092,127.385,127.5092,1808.0
2022-03-30 13:55:00,143.66,143.8,143.61,143.79,4056.0,127.5003,127.6246,127.456,127.6157,4056.0
2022-03-30 14:00:00,143.86,144.12,143.83,144.12,5841.0,127.6778,127.9086,127.6512,127.9086,5841.0
2022-03-30 14:05:00,144.12,144.12,143.95,144.02,2253.0,127.9086,127.9086,127.7577,127.8198,2253.0
2022-03-30 14:10:00,144.08,144.13,143.86,143.86,8398.0,127.8731,127.9175,127.6778,127.6778,8398.0
2022-03-30 14:15:00,143.91,143.97,143.83,143.97,945.0,127.7222,127.7755,127.6512,127.7755,945.0
2022-03-30 14:20:00,144.05,144.14,144.01,144.01,6401.0,127.8465,127.9263,127.811,127.811,6401.0
2022-03-30 14:25:00,144.06,144.14,144.05,144.14,1690.0,127.8553,127.9263,127.8465,127.9263,1690.0
2022-03-30 14:30:00,144.09,144.11,144.0,144.0,2881.0,127.882,127.8997,127.8021,127.8021,2881.0
2022-03-30 14:35:00,143.95,144.03,143.88,143.88,1362.0,127.7577,127.8287,127.6956,127.6956,1362.0
2022-03-30 14:40:00,143.87,144.0,143.82,143.93,5905.0,127.6867,127.8021,127.6423,127.74,5905.0
2022-03-30 14:45:00,143.9,143.95,143.85,143.92,2244.0,127.7133,127.7577,127.669,127.7311,2244.0
2022-03-30 14:50:00,143.89,143.94,143.74,143.75,1811.0,127.7045,127.7488,127.5713,127.5802,1811.0
2022-03-30 14:55:00,143.9,143.95,143.77,143.81,2262.0,127.7133,127.7577,127.598,127.6335,2262.0
2022-03-30 15:00:00,143.84,144.0,143.84,144.0,4549.0,127.6601,127.8021,127.6601,127.8021,4549.0
2022-03-30 15:05:00,143.98,144.02,143.92,143.93,2154.0,127.7843,127.8198,127.7311,127.74,2154.0
2022-03-30 15:10:00,143.87,143.87,143.73,143.76,2901.0,127.6867,127.6867,127.5625,127.5891,2901.0
2022-03-30 15:15:00,143.8,143.82,143.57,143.62,2196.0,127.6246,127.6423,127.4205,127.4648,2196.0
2022-03-30 15:20:00,143.64,143.68,143.55,143.55,3760.0,127.4826,127.5181,127.4027,127.4027,3760.0
2022-03-30 15:25:00,143.6,143.75,143.5,143.7,3995.0,127.4471,127.5802,127.3583,127.5358,3995.0
2022-03-30 15:30:00,143.74,143.87,143.7,143.83,15022.0,127.5713,127.6867,127.5358,127.6512,15022.0
2022-03-30 15:35:00,143.84,143.99,143.84,143.88,6893.0,127.6601,127.7932,127.6601,127.6956,6893.0
2022-03-30 15:40:00,143.86,144.02,143.79,143.93,9064.0,127.6778,127.8198,127.6157,127.74,9064.0
2022-03-30 15:45:00,143.93,144.16,143.93,144.08,13478.0,127.74,127.9441,127.74,127.8731,13478.0
2022-03-30 15:50:00,143.89,144.15,143.89,144.09,23263.0,127.7045,127.9352,127.7045,127.882,23263.0
2022-03-30 15:55:00,144.14,144.24,144.01,144.18,64366.0,127.9263,128.0151,127.811,127.9618,64366.0
2022-03-31 09:30:00,144.8,145.17,144.5,144.94,28829.0,128.5121,128.8405,128.2458,128.6364,28829.0
2022-03-31 09:35:00,144.89,144.9,144.72,144.74,2224.0,128.592,128.6009,128.4411,128.4589,2224.0
2022-03-31 09:40:00,144.77,144.88,144.76,144.88,1908.0,128.4855,128.5831,128.4766,128.5831,1908.0
2022-03-31 09:45:00,144.85,144.93,144.65,144.93,3465.0,128.5565,128.6275,128.379,128.6275,3465.0
2022-03-31 09:50:00,144.83,144.85,144.53,144.8,3534.0,128.5387,128.5565,128.2725,128.5121,3534.0
2022-03-31 09:55:00,144.93,145.19,144.71,145.16,4083.0,128.6275,128.8582,128.4322,128.8316,4083.0
2022-03-31 10:00:00,145.16,145.33,144.86,144.88,27010.0,128.8316,128.9825,128.5654,128.5831,27010.0
2022-03-31 10:05:00,144.84,144.85,144.41,144.42,3233.0,128.5476,128.5565,128.166,128.1748,3233.0
2022-03-31 10:10:00,144.41,144.61,144.22,144.6,6510.0,128.166,128.3435,127.9973,128.3346,6510.0
2022-03-31 10:15:00,144.65,144.75,144.52,144.68,5036.0,128.379,128.4677,128.2636,128.4056,5036.0
2022-03-31 10:20:00,144.55,144.72,144.51,144.52,3194.0,128.2902,128.4411,128.2547,128.2636,3194.0
2022-03-31 10:25:00,144.53,144.68,144.42,144.66,3383.0,128.2725,128.4056,128.1748,128.3878,3383.0
2022-03-31 10:30:00,144.79,144.79,144.61,144.63,1442.0,128.5032,128.5032,128.3435,128.3612,1442.0
2022-03-31 10:35:00,144.61,144.61,144.4,144.41,3470.0,128.3435,128.3435,128.1571,128.166,3470.0
2022-03-31 10:40:00,144.45,144.45,144.16,144.17,6237.0,128.2015,128.2015,127.9441,127.953,6237.0
2022-03-31 10:45:00,144.16,144.52,144.16,144.45,4404.0,127.9441,128.2636,127.9441,128.2015,4404.0
2022-03-31 10:50:00,144.4,144.42,144.36,144.42,2168.0,128.1571,128.1748,128.1216,128.1748,2168.0
2022-03-31 10:55:00,144.37,144.47,144.35,144.45,1688.0,128.1305,128.2192,128.1127,128.2015,1688.0
2022-03-31 11:00:00,144.47,144.49,144.4,144.41,2680.0,128.2192,128.237,128.1571,128.166,2680.0
2022-03-31 11:05:00,144.4,144.63,144.4,144.63,2099.0,128.1571,128.3612,128.1571,128.3612,2099.0
2022-03-31 11:10:00,144.68,144.73,144.54,144.55,1622.0,128.4056,128.45,128.2813,128.2902,1622.0
2022-03-31 11:15:00,144.52,144.52,144.43,144.45,2965.0,128.2636,128.2636,128.1837,128.2015,2965.0
2022-03-31 11:20:00,144.37,144.38,144.16,144.19,4140.0,128.1305,128.1393,127.9441,127.9707,4140.0
2022-03-31 11:25:00,144.16,144.22,144.04,144.22,3920.0,127.9441,127.9973,127.8376,127.9973,3920.0
2022-03-31 11:30:00,144.23,144.47,144.18,144.42,3765.0,128.0062,128.2192,127.9618,128.1748,3765.0
2022-03-31 11:35:00,144.4,144.48,144.22,144.25,4977.0,128.1571,128.2281,127.9973,128.024,4977.0
2022-03-31 11:40:00,144.24,144.48,144.24,144.48,7576.0,128.0151,128.2281,128.0151,128.2281,7576.0
2022-03-31 11:45:00,144.47,144.47,144.27,144.31,1380.0,128.2192,128.2192,128.0417,128.0772,1380.0
2022-03-31 11:50:00,144.34,144.34,144.06,144.13,3254.0,128.1038,128.1038,127.8553,127.9175,3254.0
2022-03-31 11:55:00,144.15,144.33,144.12,144.33,2600.0,127.9352,128.095,127.9086,128.095,2600.0
2022-03-31 12:00:00,144.34,144.34,144.2,144.27,2087.0,128.1038,128.1038,127.9796,128.0417,2087.0
2022-03-31 12:05:00,144.24,144.42,144.23,144.41,1802.0,128.0151,128.1748,128.0062,128.166,1802.0
2022-03-31 12:10:00,144.44,144.47,144.32,144.36,4876.0,128.1926,128.2192,128.0861,128.1216,4876.0
2022-03-31 12:15:00,144.32,144.39,144.24,144.25,4137.0,128.0861,128.1482,128.0151,128.024,4137.0
2022-03-31 12:20:00,144.19,144.2,144.06,144.2,55300.0,127.9707,127.9796,127.8553,127.9796,55300.0
2022-03-31 12:25:00,144.26,144.7,144.26,144.69,2476.0,128.0328,128.4233,128.0328,128.4145,2476.0
2022-03-31 12:30:00,144.7,144.82,144.68,144.68,2184.0,128.4233,128.5299,128.4056,128.4056,2184.0
2022-03-31 12:35:00,144.6,144.7,144.58,144.59,1989.0,128.3346,128.4233,128.3168,128.3257,1989.0
2022-03-31 12:40:00,144.6,144.6,144.4,144.49,3489.0,128.3346,128.3346,128.1571,128.237,3489.0
2022-03-31 12:45:00,144.46,144.52,144.44,144.52,1970.0,128.2103,128.2636,128.1926,128.2636,1970.0
2022-03-31 12:50:00,144.54,144.56,144.44,144.44,2687.0,128.2813,128.2991,128.1926,128.1926,2687.0
2022-03-31 12:55:00,144.44,144.51,144.34,144.34,2313.0,128.1926,128.2547,128.1038,128.1038,2313.0
2022-03-31 13:00:00,144.28,144.37,144.24,144.25,4535.0,128.0506,128.1305,128.0151,128.024,4535.0
2022-03-31 13:05:00,144.25,144.32,144.21,144.32,4622.0,128.024,128.0861,127.9885,128.0861,4622.0
2022-03-31 13:10:00,144.29,144.29,144.18,144.18,3854.0,128.0595,128.0595,127.9618,127.9618,3854.0
2022-03-31 13:15:00,144.14,144.31,144.13,144.31,6342.0,127.9263,128.0772,127.9175,128.0772,6342.0
2022-03-31 13:20:00,144.32,144.41,144.25,144.37,2538.0,128.0861,128.166,128.024,128.1305,2538.0
2022-03-31 13:25:00,144.4,144.57,144.4,144.57,2657.0,128.1571,128.308,128.1571,128.308,2657.0
2022-03-31 13:30:00,144.53,144.56,144.44,144.5,5209.0,128.2725,128.2991,128.1926,128.2458,5209.0
2022-03-31 13:35:00,144.5,144.54,144.43,144.44,3636.0,128.2458,128.2813,128.1837,128.1926,3636.0
2022-03-31 13:40:00,144.46,144.47,144.16,144.2,20880.0,128.2103,128.2192,127.9441,127.9796,20880.0
2022-03-31 13:45:00,144.2,144.23,144.07,144.15,23860.0,127.9796,128.0062,127.8642,127.9352,23860.0
2022-03-31 13:50:00,144.18,144.22,144.0,144.14,33046.0,127.9618,127.9973,127.8021,127.9263,33046.0
2022-03-31 13:55:00,144.13,144.28,144.13,144.25,15741.0,127.9175,128.0506,127.9175,128.024,15741.0
2022-03-31 14:00:00,144.25,144.28,144.16,144.22,46168.0,128.024,128.0506,127.9441,127.9973,46168.0
2022-03-31 14:05:00,144.24,144.24,144.01,144.12,5007.0,128.0151,128.0151,127.811,127.9086,5007.0
2022-03-31 14:10:00,144.13,144.14,144.02,144.03,11580.0,127.9175,127.9263,127.8198,127.8287,11580.0
2022-03-31 14:15:00,144.08,144.25,144.04,144.23,4823.0,127.8731,128.024,127.8376,128.0062,4823.0
2022-03-31 14:20:00,144.29,144.29,144.18,144.23,29935.0,128.0595,128.0595,127.9618,128.0062,29935.0
2022-03-31 14:25:00,144.22,144.22,144.03,144.04,12201.0,127.9973,127.9973,127.8287,127.8376,12201.0
2022-03-31 14:30:00,144.03,144.3,144.03,144.15,19910.0,127.8287,128.0683,127.8287,127.9352,19910.0
2022-03-31 14:35:00,144.15,144.26,144.08,144.17,9892.0,127.9352,128.0328,127.8731,127.953,9892.0
2022-03-31 14:40:00,144.18,144.22,144.12,144.19,7969.0,127.9618,127.9973,127.9086,127.9707,7969.0
2022-03-31 14:45:00,144.22,144.22,144.1,144.11,10067.0,127.9973,127.9973,127.8908,127.8997,10067.0
2022-03-31 14:50:00,144.13,144.17,144.09,144.15,27783.0,127.9175,127.953,127.882,127.9352,27783.0
2022-03-31 14:55:00,144.14,144.24,144.0,144.16,53219.0,127.9263,128.0151,127.8021,127.9441,53219.0
2022-03-31 15:00:00,144.11,144.24,143.99,144.02,3913.0,127.8997,128.0151,127.7932,127.8198,3913.0
2022-03-31 15:05:00,143.98,143.99,143.68,143.75,4423.0,127.7843,127.7932,127.5181,127.5802,4423.0
2022-03-31 15:10:00,143.73,143.73,143.6,143.62,4427.0,127.5625,127.5625,127.4471,127.4648,4427.0
2022-03-31 15:15:00,143.59,143.59,143.45,143.53,7974.0,127.4382,127.4382,127.314,127.385,7974.0
2022-03-31 15:20:00,143.48,143.52,143.31,143.41,13725.0,127.3406,127.3761,127.1897,127.2785,13725.0
2022-03-31 15:25:00,143.46,143.53,143.34,143.39,3651.0,127.3228,127.385,127.2163,127.2607,3651.0
2022-03-31 15:30:00,143.4,143.4,143.16,143.23,6462.0,127.2696,127.2696,127.0566,127.1187,6462.0
2022-03-31 15:35:00,143.25,143.35,143.16,143.29,19338.0,127.1365,127.2252,127.0566,127.172,19338.0
2022-03-31 15:40:00,143.25,143.27,143.05,143.11,9225.0,127.1365,127.1542,126.959,127.0122,9225.0
2022-03-31 15:45:00,143.13,143.18,142.98,143.02,11688.0,127.03,127.0743,126.8968,126.9323,11688.0
2022-03-31 15:50:00,143.01,143.02,142.39,142.4,43141.0,126.9234,126.9323,126.3732,126.3821,43141.0
2022-03-31 15:55:00,142.37,142.45,141.76,141.8,190932.0,126.3554,126.4264,125.8141,125.8496,190932.0
2022-04-01 09:30:00,142.42,142.98,142.22,142.45,16199.0,126.3998,126.8968,126.2223,126.4264,16199.0
2022-04-01 09:35:00,142.27,142.61,142.2,142.34,6058.0,126.2667,126.5684,126.2046,126.3288,6058.0
2022-04-01 09:40:00,142.24,142.44,142.2,142.29,4516.0,126.2401,126.4176,126.2046,126.2844,4516.0
2022-04-01 09:45:00,142.49,142.97,142.4,142.87,3505.0,126.4619,126.8879,126.3821,126.7992,3505.0
2022-04-01 09:50:00,142.82,142.82,142.53,142.71,2052.0,126.7548,126.7548,126.4974,126.6572,2052.0
2022-04-01 09:55:00,142.63,142.9,142.58,142.86,8033.0,126.5862,126.8258,126.5418,126.7903,8033.0
2022-04-01 10:00:00,142.92,143.04,142.69,142.84,5341.0,126.8436,126.9501,126.6394,126.7726,5341.0
2022-04-01 10:05:00,142.85,143.17,142.83,143.02,3225.0,126.7814,127.0655,126.7637,126.9323,3225.0
2022-04-01 10:10:00,143.06,143.06,142.9,142.9,3162.0,126.9678,126.9678,126.8258,126.8258,3162.0
2022-04-01 10:15:00,142.86,142.97,142.7,142.9,6931.0,126.7903,126.8879,126.6483,126.8258,6931.0
2022-04-01 10:20:00,142.8,142.84,142.64,142.7,5105.0,126.7371,126.7726,126.5951,126.6483,5105.0
2022-04-01 10:25:00,142.69,142.8,142.59,142.63,11145.0,126.6394,126.7371,126.5507,126.5862,11145.0
2022-04-01 10:30:00,142.49,142.49,142.18,142.19,6936.0,126.4619,126.4619,126.1868,126.1957,6936.0
2022-04-01 10:35:00,142.24,142.41,142.12,142.12,2221.0,126.2401,126.3909,126.1336,126.1336,2221.0
2022-04-01 10:40:00,142.13,142.54,142.13,142.35,7140.0,126.1424,126.5063,126.1424,126.3377,7140.0
2022-04-01 10:45:00,142.29,142.6,142.29,142.49,2052.0,126.2844,126.5596,126.2844,126.4619,2052.0
2022-04-01 10:50:00,142.5,142.89,142.5,142.89,2557.0,126.4708,126.8169,126.4708,126.8169,2557.0
2022-04-01 10:55:00,142.94,142.94,142.8,142.83,2350.0,126.8613,126.8613,126.7371,126.7637,2350.0
2022-04-01 11:00:00,142.8,142.8,142.64,142.64,1465.0,126.7371,126.7371,126.5951,126.5951,1465.0
2022-04-01 11:05:00,142.69,142.75,142.59,142.72,1529.0,126.6394,126.6927,126.5507,126.6661,1529.0
2022-04-01 11:10:00,142.75,142.78,142.64,142.64,1483.0,126.6927,126.7193,126.5951,126.5951,1483.0
2022-04-01 11:15:00,142.56,142.77,142.56,142.68,2984.0,126.5241,126.7104,126.5241,126.6306,2984.0
2022-04-01 11:20:00,142.67,143.07,142.6,143.07,4634.0,126.6217,126.9767,126.5596,126.9767,4634.0
2022-04-01 11:25:00,143.16,143.41,143.07,143.34,9507.0,127.0566,127.2785,126.9767,127.2163,9507.0
2022-04-01 11:30:00,143.39,143.41,143.2,143.26,5277.0,127.2607,127.2785,127.0921,127.1453,5277.0
2022-04-01 11:35:00,143.24,143.41,143.11,143.34,2886.0,127.1276,127.2785,127.0122,127.2163,2886.0
2022-04-01 11:40:00,143.33,143.52,143.24,143.39,6444.0,127.2075,127.3761,127.1276,127.2607,6444.0
2022-04-01 11:45:00,143.41,143.54,143.36,143.51,1929.0,127.2785,127.3938,127.2341,127.3672,1929.0
2022-04-01 11:50:00,143.52,143.7,143.5,143.7,2014.0,127.3761,127.5358,127.3583,127.5358,2014.0
2022-04-01 11:55:00,143.76,144.14,143.59,144.14,13255.0,127.5891,127.9263,127.4382,127.9263,13255.0
2022-04-01 12:00:00,144.08,144.11,143.87,143.87,3301.0,127.8731,127.8997,127.6867,127.6867,3301.0
2022-04-01 12:05:00,143.86,143.91,143.63,143.63,1841.0,127.6778,127.7222,127.4737,127.4737,1841.0
2022-04-01 12:10:00,143.64,143.7,143.59,143.69,2729.0,127.4826,127.5358,127.4382,127.527,2729.0
2022-04-01 12:15:00,143.75,143.96,143.75,143.96,1909.0,127.5802,127.7666,127.5802,127.7666,1909.0
2022-04-01 12:20:00,143.97,144.02,143.88,143.9,5604.0,127.7755,127.8198,127.6956,127.7133,5604.0
2022-04-01 12:25:00,143.93,144.23,143.92,144.23,2336.0,127.74,128.0062,127.7311,128.0062,2336.0
2022-04-01 12:30:00,144.25,144.25,143.97,143.97,5127.0,128.024,128.024,127.7755,127.7755,5127.0
2022-04-01 12:35:00,144.03,144.2,143.88,144.19,6068.0,127.8287,127.9796,127.6956,127.9707,6068.0
2022-04-01 12:40:00,144.16,144.45,144.13,144.39,3369.0,127.9441,128.2015,127.9175,128.1482,3369.0
2022-04-01 12:45:00,144.38,144.62,144.37,144.6,2166.0,128.1393,128.3523,128.1305,128.3346,2166.0
2022-04-01 12:50:00,144.64,144.69,144.59,144.68,3218.0,128.3701,128.4145,128.3257,128.4056,3218.0
2022-04-01 12:55:00,144.75,144.83,144.69,144.71,3165.0,128.4677,128.5387,128.4145,128.4322,3165.0
2022-04-01 13:00:00,144.8,144.88,144.73,144.88,2489.0,128.5121,128.5831,128.45,128.5831,2489.0
2022-04-01 13:05:00,144.94,145.06,144.83,144.83,3025.0,128.6364,128.7429,128.5387,128.5387,3025.0
2022-04-01 13:10:00,144.78,144.8,144.66,144.78,1516.0,128.4944,128.5121,128.3878,128.4944,1516.0
2022-04-01 13:15:00,144.83,145.03,144.8,145.03,2721.0,128.5387,128.7162,128.5121,128.7162,2721.0
2022-04-01 13:20:00,145.01,145.11,144.94,145.08,3518.0,128.6985,128.7872,128.6364,128.7606,3518.0
2022-04-01 13:25:00,145.14,145.15,144.93,144.94,4866.0,128.8139,128.8227,128.6275,128.6364,4866.0
2022-04-01 13:30:00,144.94,144.94,144.7,144.76,2976.0,128.6364,128.6364,128.4233,128.4766,2976.0
2022-04-01 13:35:00,144.76,145.03,144.74,145.03,3067.0,128.4766,128.7162,128.4589,128.7162,3067.0
2022-04-01 13:40:00,144.99,145.13,144.97,144.97,2833.0,128.6807,128.805,128.663,128.663,2833.0
2022-04-01 13:45:00,144.95,145.04,144.94,145.0,3799.0,128.6452,128.7251,128.6364,128.6896,3799.0
2022-04-01 13:50:00,144.97,145.03,144.93,144.96,4300.0,128.663,128.7162,128.6275,128.6541,4300.0
2022-04-01 13:55:00,144.95,145.17,144.93,145.01,11531.0,128.6452,128.8405,128.6275,128.6985,11531.0
2022-04-01 14:00:00,144.94,145.22,144.93,145.22,4100.0,128.6364,128.8849,128.6275,128.8849,4100.0
2022-04-01 14:05:00,145.19,145.28,145.1,145.15,2426.0,128.8582,128.9381,128.7784,128.8227,2426.0
2022-04-01 14:10:00,145.03,145.15,145.0,145.12,19962.0,128.7162,128.8227,128.6896,128.7961,19962.0
2022-04-01 14:15:00,145.17,145.22,145.09,145.09,2943.0,128.8405,128.8849,128.7695,128.7695,2943.0
2022-04-01 14:20:00,145.12,145.15,145.03,145.03,2495.0,128.7961,128.8227,128.7162,128.7162,2495.0
2022-04-01 14:25:00,144.97,145.16,144.97,145.12,3163.0,128.663,128.8316,128.663,128.7961,3163.0
2022-04-01 14:30:00,145.2,145.24,145.12,145.19,1283.0,128.8671,128.9026,128.7961,128.8582,1283.0
2022-04-01 14:35:00,145.21,145.23,144.99,145.02,2825.0,128.876,128.8937,128.6807,128.7074,2825.0
2022-04-01 14:40:00,145.06,145.16,145.05,145.16,2161.0,128.7429,128.8316,128.734,128.8316,2161.0
2022-04-01 14:45:00,145.14,145.17,144.97,145.02,4208.0,128.8139,128.8405,128.663,128.7074,4208.0
2022-04-01 14:50:00,144.93,144.95,144.84,144.89,2243.0,128.6275,128.6452,128.5476,128.592,2243.0
2022-04-01 14:55:00,144.93,144.95,144.76,144.76,1780.0,128.6275,128.6452,128.4766,128.4766,1780.0
2022-04-01 15:00:00,144.8,144.99,144.8,144.98,2846.0,128.5121,128.6807,128.5121,128.6719,2846.0
2022-04-01 15:05:00,144.95,145.08,144.91,144.97,4690.0,128.6452,128.7606,128.6097,128.663,4690.0
2022-04-01 15:10:00,144.98,145.04,144.89,145.01,8247.0,128.6719,128.7251,128.592,128.6985,8247.0
2022-04-01 15:15:00,145.05,145.07,144.87,144.87,2452.0,128.734,128.7517,128.5742,128.5742,2452.0
2022-04-01 15:20:00,144.87,145.1,144.86,145.06,9921.0,128.5742,128.7784,128.5654,128.7429,9921.0
2022-04-01 15:25:00,145.09,145.17,145.03,145.11,3085.0,128.7695,128.8405,128.7162,128.7872,3085.0
2022-04-01 15:30:00,145.11,145.17,144.9,144.99,7836.0,128.7872,128.8405,128.6009,128.6807,7836.0
2022-04-01 15:35:00,145.04,145.15,144.98,145.1,6666.0,128.7251,128.8227,128.6719,128.7784,6666.0
2022-04-01 15:40:00,145.08,145.23,145.04,145.14,9597.0,128.7606,128.8937,128.7251,128.8139,9597.0
2022-04-01 15:45:00,145.13,145.36,145.12,145.33,10553.0,128.805,129.0091,128.7961,128.9825,10553.0
2022-04-01 15:50:00,145.39,145.91,145.37,145.78,31217.0,129.0357,129.4972,129.018,129.3819,31217.0
2022-04-01 15:55:00,145.77,146.01,145.6,145.83,67748.0,129.373,129.586,129.2221,129.4262,67748.0
2022-04-04 09:30:00,145.79,146.21,145.13,145.13,20558.0,129.3907,129.7635,128.805,128.805,20558.0
2022-04-04 09:35:00,145.32,145.77,144.96,145.77,17618.0,128.9736,129.373,128.6541,129.373,17618.0
2022-04-04 09:40:00,145.83,146.25,145.83,145.99,6641.0,129.4262,129.799,129.4262,129.5682,6641.0
2022-04-04 09:45:00,145.96,146.01,145.74,145.94,15579.0,129.5416,129.586,129.3464,129.5239,15579.0
2022-04-04 09:50:00,146.12,146.53,146.06,146.09,5778.0,129.6836,130.0475,129.6304,129.657,5778.0
2022-04-04 09:55:00,146.03,146.03,145.41,145.61,3873.0,129.6037,129.6037,129.0535,129.231,3873.0
2022-04-04 10:00:00,145.33,145.61,145.25,145.43,6802.0,128.9825,129.231,128.9115,129.0712,6802.0
2022-04-04 10:05:00,145.43,145.47,144.91,144.91,8082.0,129.0712,129.1067,128.6097,128.6097,8082.0
2022-04-04 10:10:00,144.81,144.85,144.52,144.52,13766.0,128.521,128.5565,128.2636,128.2636,13766.0
2022-04-04 10:15:00,144.55,144.95,144.34,144.95,4405.0,128.2902,128.6452,128.1038,128.6452,4405.0
2022-04-04 10:20:00,145.02,145.39,144.95,145.07,4879.0,128.7074,129.0357,128.6452,128.7517,4879.0
2022-04-04 10:25:00,145.07,145.31,144.96,145.2,6584.0,128.7517,128.9647,128.6541,128.8671,6584.0
2022-04-04 10:30:00,145.17,145.24,145.0,145.0,9090.0,128.8405,128.9026,128.6896,128.6896,9090.0
2022-04-04 10:35:00,145.0,145.09,144.67,144.78,5800.0,128.6896,128.7695,128.3967,128.4944,5800.0
2022-04-04 10:40:00,144.74,144.82,144.35,144.42,5612.0,128.4589,128.5299,128.1127,128.1748,5612.0
2022-04-04 10:45:00,144.43,144.46,144.22,144.36,6269.0,128.1837,128.2103,127.9973,128.1216,6269.0
2022-04-04 10:50:00,144.39,144.61,144.2,144.24,11789.0,128.1482,128.3435,127.9796,128.0151,11789.0
2022-04-04 10:55:00,144.2,144.29,143.63,143.75,15699.0,127.9796,128.0595,127.4737,127.5802,15699.0
2022-04-04 11:00:00,143.78,144.21,143.78,144.02,14084.0,127.6068,127.9885,127.6068,127.8198,14084.0
2022-04-04 11:05:00,144.06,144.66,144.06,144.66,4487.0,127.8553,128.3878,127.8553,128.3878,4487.0
2022-04-04 11:10:00,144.59,144.59,144.31,144.33,8356.0,128.3257,128.3257,128.0772,128.095,8356.0
2022-04-04 11:15:00,144.29,144.85,144.25,144.8,8249.0,128.0595,128.5565,128.024,128.5121,8249.0
2022-04-04 11:20:00,144.77,144.85,144.6,144.66,5281.0,128.4855,128.5565,128.3346,128.3878,5281.0
2022-04-04 11:25:00,144.66,144.92,144.6,144.82,6398.0,128.3878,128.6186,128.3346,128.5299,6398.0
2022-04-04 11:30:00,144.78,144.85,144.56,144.56,4891.0,128.4944,128.5565,128.2991,128.2991,4891.0
2022-04-04 11:35:00,144.53,144.85,144.49,144.74,5636.0,128.2725,128.5565,128.237,128.4589,5636.0
2022-04-04 11:40:00,144.74,144.74,144.53,144.6,5989.0,128.4589,128.4589,128.2725,128.3346,5989.0
2022-04-04 11:45:00,144.51,144.55,144.24,144.36,4854.0,128.2547,128.2902,128.0151,128.1216,4854.0
2022-04-04 11:50:00,144.48,144.51,144.13,144.23,5485.0,128.2281,128.2547,127.9175,128.0062,5485.0
2022-04-04 11:55:00,144.29,144.49,144.29,144.41,4883.0,128.0595,128.237,128.0595,128.166,4883.0
2022-04-04 12:00:00,144.41,144.61,144.32,144.56,5365.0,128.166,128.3435,128.0861,128.2991,5365.0
2022-04-04 12:05:00,144.56,144.7,144.49,144.66,4197.0,128.2991,128.4233,128.237,128.3878,4197.0
2022-04-04 12:10:00,144.69,144.78,144.53,144.77,7770.0,128.4145,128.4944,128.2725,128.4855,7770.0
2022-04-04 12:15:00,144.8,144.95,144.74,144.86,10521.0,128.5121,128.6452,128.4589,128.5654,10521.0
2022-04-04 12:20:00,144.92,144.93,144.59,144.59,3566.0,128.6186,128.6275,128.3257,128.3257,3566.0
2022-04-04 12:25:00,144.66,144.66,144.4,144.54,2762.0,128.3878,128.3878,128.1571,128.2813,2762.0
2022-04-04 12:30:00,144.51,144.64,144.46,144.58,4640.0,128.2547,128.3701,128.2103,128.3168,4640.0
2022-04-04 12:35:00,144.56,144.56,144.27,144.3,4157.0,128.2991,128.2991,128.0417,128.0683,4157.0
2022-04-04 12:40:00,144.29,144.53,144.29,144.37,2992.0,128.0595,128.2725,128.0595,128.1305,2992.0
2022-04-04 12:45:00,144.25,144.28,144.14,144.28,2449.0,128.024,128.0506,127.9263,128.0506,2449.0
2022-04-04 12:50:00,144.3,144.39,144.14,144.14,2228.0,128.0683,128.1482,127.9263,127.9263,2228.0
2022-04-04 12:55:00,144.09,144.11,143.9,143.94,3150.0,127.882,127.8997,127.7133,127.7488,3150.0
2022-04-04 13:00:00,143.93,143.95,143.77,143.95,4246.0,127.74,127.7577,127.598,127.7577,4246.0
2022-04-04 13:05:00,143.95,144.0,143.81,143.9,3464.0,127.7577,127.8021,127.6335,127.7133,3464.0
2022-04-04 13:10:00,143.91,143.91,143.53,143.58,5455.0,127.7222,127.7222,127.385,127.4293,5455.0
2022-04-04 13:15:00,143.61,143.82,143.6,143.8,4631.0,127.456,127.6423,127.4471,127.6246,4631.0
2022-04-04 13:20:00,143.69,144.05,143.69,144.05,3384.0,127.527,127.8465,127.527,127.8465,3384.0
2022-04-04 13:25:00,144.0,144.1,143.8,143.9,4381.0,127.8021,127.8908,127.6246,127.7133,4381.0
2022-04-04 13:30:00,143.96,144.13,143.96,144.11,5623.0,127.7666,127.9175,127.7666,127.8997,5623.0
2022-04-04 13:35:00,144.13,144.44,144.09,144.37,4466.0,127.9175,128.1926,127.882,128.1305,4466.0
2022-04-04 13:40:00,144.39,144.56,144.38,144.55,3269.0,128.1482,128.2991,128.1393,128.2902,3269.0
2022-04-04 13:45:00,144.61,144.62,144.32,144.34,5282.0,128.3435,128.3523,128.0861,128.1038,5282.0
2022-04-04 13:50:00,144.35,144.68,144.35,144.67,3613.0,128.1127,128.4056,128.1127,128.3967,3613.0
2022-04-04 13:55:00,144.63,144.93,144.63,144.88,4772.0,128.3612,128.6275,128.3612,128.5831,4772.0
2022-04-04 14:00:00,144.91,145.0,144.82,144.99,8599.0,128.6097,128.6896,128.5299,128.6807,8599.0
2022-04-04 14:05:00,144.98,145.24,144.95,145.1,5482.0,128.6719,128.9026,128.6452,128.7784,5482.0
2022-04-04 14:10:00,145.06,145.24,145.05,145.14,11267.0,128.7429,128.9026,128.734,128.8139,11267.0
2022-04-04 14:15:00,145.18,145.42,145.16,145.42,9934.0,128.8494,129.0624,128.8316,129.0624,9934.0
2022-04-04 14:20:00,145.36,145.51,145.35,145.51,7004.0,129.0091,129.1422,129.0002,129.1422,7004.0
2022-04-04 14:25:00,145.47,145.62,145.39,145.5,7128.0,129.1067,129.2399,129.0357,129.1334,7128.0
2022-04-04 14:30:00,145.53,145.55,145.32,145.55,3583.0,129.16,129.1777,128.9736,129.1777,3583.0
2022-04-04 14:35:00,145.56,145.74,145.49,145.67,6546.0,129.1866,129.3464,129.1245,129.2842,6546.0
2022-04-04 14:40:00,145.69,145.69,145.51,145.51,3101.0,129.302,129.302,129.1422,129.1422,3101.0
2022-04-04 14:45:00,145.51,145.53,145.37,145.37,4137.0,129.1422,129.16,129.018,129.018,4137.0
2022-04-04 14:50:00,145.39,145.49,145.24,145.41,7952.0,129.0357,129.1245,128.9026,129.0535,7952.0
2022-04-04 14:55:00,145.44,145.48,145.16,145.33,6028.0,129.0801,129.1156,128.8316,128.9825,6028.0
2022-04-04 15:00:00,145.32,145.48,145.15,145.25,9960.0,128.9736,129.1156,128.8227,128.9115,9960.0
2022-04-04 15:05:00,145.21,145.44,145.21,145.33,6641.0,128.876,129.0801,128.876,128.9825,6641.0
2022-04-04 15:10:00,145.41,145.46,145.28,145.46,6290.0,129.0535,129.0979,128.9381,129.0979,6290.0
2022-04-04 15:15:00,145.46,145.68,145.43,145.68,13502.0,129.0979,129.2931,129.0712,129.2931,13502.0
2022-04-04 15:20:00,145.71,145.71,145.55,145.59,4172.0,129.3197,129.3197,129.1777,129.2132,4172.0
2022-04-04 15:25:00,145.63,145.63,145.5,145.53,7297.0,129.2487,129.2487,129.1334,129.16,7297.0
2022-04-04 15:30:00,145.56,145.75,145.47,145.71,13992.0,129.1866,129.3552,129.1067,129.3197,13992.0
2022-04-04 15:35:00,145.65,145.83,145.62,145.69,16335.0,129.2665,129.4262,129.2399,129.302,16335.0
2022-04-04 15:40:00,145.76,145.96,145.66,145.89,20811.0,129.3641,129.5416,129.2754,129.4795,20811.0
2022-04-04 15:45:00,145.88,146.2,145.87,146.19,16782.0,129.4706,129.7546,129.4617,129.7457,16782.0
2022-04-04 15:50:00,146.28,146.7,146.15,146.58,70037.0,129.8256,130.1984,129.7102,130.0919,70037.0
2022-04-04 15:55:00,146.61,146.74,146.36,146.55,148256.0,130.1185,130.2339,129.8966,130.0653,148256.0
2022-04-05 09:30:00,145.61,146.17,145.33,145.38,27530.0,129.231,129.728,128.9825,129.0269,27530.0
2022-04-05 09:35:00,145.61,146.23,145.54,146.22,6845.0,129.231,129.7812,129.1689,129.7724,6845.0
2022-04-05 09:40:00,146.26,146.83,146.19,146.83,9974.0,129.8079,130.3138,129.7457,130.3138,9974.0
2022-04-05 09:45:00,146.86,147.27,146.6,146.6,5947.0,130.3404,130.7043,130.1096,130.1096,5947.0
2022-04-05 09:50:00,146.72,147.06,146.7,147.01,5357.0,130.2161,130.5179,130.1984,130.4735,5357.0
2022-04-05 09:55:00,146.76,146.82,146.47,146.65,2324.0,130.2516,130.3049,129.9943,130.154,2324.0
2022-04-05 10:00:00,146.72,146.91,146.66,146.8,9338.0,130.2161,130.3848,130.1629,130.2871,9338.0
2022-04-05 10:05:00,146.8,146.96,146.61,146.62,8785.0,130.2871,130.4291,130.1185,130.1274,8785.0
2022-04-05 10:10:00,146.64,146.75,146.55,146.61,6738.0,130.1451,130.2428,130.0653,130.1185,6738.0
2022-04-05 10:15:00,146.61,146.62,145.99,146.39,6933.0,130.1185,130.1274,129.5682,129.9232,6933.0
2022-04-05 10:20:00,146.33,146.33,146.06,146.11,4373.0,129.87,129.87,129.6304,129.6747,4373.0
2022-04-05 10:25:00,146.17,146.2,145.71,146.12,14717.0,129.728,129.7546,129.3197,129.6836,14717.0
2022-04-05 10:30:00,146.19,146.25,146.1,146.2,2167.0,129.7457,129.799,129.6659,129.7546,2167.0
2022-04-05 10:35:00,146.3,146.42,146.29,146.31,4043.0,129.8434,129.9499,129.8345,129.8522,4043.0
2022-04-05 10:40:00,146.3,146.45,146.3,146.45,3646.0,129.8434,129.9765,129.8434,129.9765,3646.0
2022-04-05 10:45:00,146.43,147.07,146.43,147.07,6747.0,129.9587,130.5268,129.9587,130.5268,6747.0
2022-04-05 10:50:00,147.1,147.56,147.01,147.45,8274.0,130.5534,130.9616,130.4735,130.864,8274.0
2022-04-05 10:55:00,147.51,147.59,147.43,147.55,3432.0,130.9173,130.9883,130.8463,130.9528,3432.0
2022-04-05 11:00:00,147.51,147.51,147.25,147.3,6578.0,130.9173,130.9173,130.6865,130.7309,6578.0
2022-04-05 11:05:00,147.35,147.39,147.08,147.26,7965.0,130.7753,130.8108,130.5356,130.6954,7965.0
2022-04-05 11:10:00,147.28,147.39,147.26,147.29,4993.0,130.7131,130.8108,130.6954,130.722,4993.0
2022-04-05 11:15:00,147.34,147.53,147.26,147.34,5128.0,130.7664,130.935,130.6954,130.7664,5128.0
2022-04-05 11:20:00,147.4,147.59,147.3,147.44,13902.0,130.8196,130.9883,130.7309,130.8551,13902.0
2022-04-05 11:25:00,147.5,147.58,147.21,147.28,5568.0,130.9084,130.9794,130.651,130.7131,5568.0
2022-04-05 11:30:00,147.14,147.55,147.13,147.47,4752.0,130.5889,130.9528,130.58,130.8818,4752.0
2022-04-05 11:35:00,147.57,147.58,147.09,147.15,2102.0,130.9705,130.9794,130.5445,130.5978,2102.0
2022-04-05 11:40:00,147.14,147.3,147.12,147.3,2511.0,130.5889,130.7309,130.5711,130.7309,2511.0
2022-04-05 11:45:00,147.32,147.37,147.06,147.12,1851.0,130.7486,130.793,130.5179,130.5711,1851.0
2022-04-05 11:50:00,147.13,147.14,146.95,147.05,7811.0,130.58,130.5889,130.4203,130.509,7811.0
2022-04-05 11:55:00,147.07,147.12,146.97,146.99,3735.0,130.5268,130.5711,130.438,130.4558,3735.0
2022-04-05 12:00:00,146.92,146.93,146.81,146.84,3575.0,130.3936,130.4025,130.296,130.3226,3575.0
2022-04-05 12:05:00,146.91,147.15,146.91,147.12,3381.0,130.3848,130.5978,130.3848,130.5711,3381.0
2022-04-05 12:10:00,147.05,147.18,147.01,147.18,5939.0,130.509,130.6244,130.4735,130.6244,5939.0
2022-04-05 12:15:00,147.19,147.3,147.19,147.25,3359.0,130.6333,130.7309,130.6333,130.6865,3359.0
2022-04-05 12:20:00,147.24,147.35,147.17,147.34,1825.0,130.6776,130.7753,130.6155,130.7664,1825.0
2022-04-05 12:25:00,147.34,147.6,147.32,147.6,1602.0,130.7664,130.9971,130.7486,130.9971,1602.0
2022-04-05 12:30:00,147.55,147.86,147.45,147.46,8756.0,130.9528,131.2279,130.864,130.8729,8756.0
2022-04-05 12:35:00,147.45,147.73,147.41,147.71,16591.0,130.864,131.1125,130.8285,131.0948,16591.0
2022-04-05 12:40:00,147.72,147.73,147.5,147.5,1312.0,131.1036,131.1125,130.9084,130.9084,1312.0
2022-04-05 12:45:00,147.52,147.82,147.42,147.82,3713.0,130.9261,131.1924,130.8374,131.1924,3713.0
2022-04-05 12:50:00,147.76,147.85,147.66,147.77,3552.0,131.1391,131.219,131.0504,131.148,3552.0
2022-04-05 12:55:00,147.82,147.86,147.61,147.86,4189.0,131.1924,131.2279,131.006,131.2279,4189.0
2022-04-05 13:00:00,147.81,147.85,147.75,147.85,1669.0,131.1835,131.219,131.1303,131.219,1669.0
2022-04-05 13:05:00,147.85,148.08,147.83,148.08,4683.0,131.219,131.4231,131.2013,131.4231,4683.0
2022-04-05 13:10:00,148.11,148.19,148.04,148.04,1500.0,131.4498,131.5208,131.3876,131.3876,1500.0
2022-04-05 13:15:00,148.08,148.25,148.08,148.24,1802.0,131.4231,131.574,131.4231,131.5652,1802.0
2022-04-05 13:20:00,148.23,148.4,148.06,148.11,4783.0,131.5563,131.7072,131.4054,131.4498,4783.0
2022-04-05 13:25:00,148.12,148.16,147.9,147.9,2981.0,131.4586,131.4941,131.2634,131.2634,2981.0
2022-04-05 13:30:00,147.85,147.95,147.85,147.9,700.0,131.219,131.3078,131.219,131.2634,700.0
2022-04-05 13:35:00,147.86,147.88,147.76,147.8,2269.0,131.2279,131.2456,131.1391,131.1746,2269.0
2022-04-05 13:40:00,147.8,147.85,147.72,147.81,6080.0,131.1746,131.219,131.1036,131.1835,6080.0
2022-04-05 13:45:00,147.79,147.84,147.67,147.77,3360.0,131.1658,131.2101,131.0593,131.148,3360.0
2022-04-05 13:50:00,147.72,147.77,147.58,147.62,3599.0,131.1036,131.148,130.9794,131.0149,3599.0
2022-04-05 13:55:00,147.6,147.68,147.54,147.54,3867.0,130.9971,131.0681,130.9439,130.9439,3867.0
2022-04-05 14:00:00,147.58,147.76,147.52,147.71,4978.0,130.9794,131.1391,130.9261,131.0948,4978.0
2022-04-05 14:05:00,147.67,147.79,147.62,147.76,3374.0,131.0593,131.1658,131.0149,131.1391,3374.0
2022-04-05 14:10:00,147.69,147.77,147.61,147.73,4041.0,131.077,131.148,131.006,131.1125,4041.0
2022-04-05 14:15:00,147.67,147.73,147.59,147.65,2749.0,131.0593,131.1125,130.9883,131.0415,2749.0
2022-04-05 14:20:00,147.71,147.87,147.7,147.81,2364.0,131.0948,131.2368,131.0859,131.1835,2364.0
2022-04-05 14:25:00,147.8,147.86,147.57,147.62,2671.0,131.1746,131.2279,130.9705,131.0149,2671.0
2022-04-05 14:30:00,147.63,147.81,147.6,147.69,3337.0,131.0238,131.1835,130.9971,131.077,3337.0
2022-04-05 14:35:00,147.78,147.82,147.61,147.62,3857.0,131.1569,131.1924,131.006,131.0149,3857.0
2022-04-05 14:40:00,147.65,147.79,147.65,147.76,3469.0,131.0415,131.1658,131.0415,131.1391,3469.0
2022-04-05 14:45:00,147.78,147.82,147.61,147.61,2041.0,131.1569,131.1924,131.006,131.006,2041.0
2022-04-05 14:50:00,147.63,147.74,147.6,147.74,2618.0,131.0238,131.1214,130.9971,131.1214,2618.0
2022-04-05 14:55:00,147.67,147.8,147.61,147.62,3401.0,131.0593,131.1746,131.006,131.0149,3401.0
2022-04-05 15:00:00,147.66,147.7,147.2,147.31,16419.0,131.0504,131.0859,130.6421,130.7398,16419.0
2022-04-05 15:05:00,147.33,147.37,147.15,147.19,5839.0,130.7575,130.793,130.5978,130.6333,5839.0
2022-04-05 15:10:00,147.23,147.24,147.07,147.08,9838.0,130.6688,130.6776,130.5268,130.5356,9838.0
2022-04-05 15:15:00,147.1,147.2,147.1,147.2,2279.0,130.5534,130.6421,130.5534,130.6421,2279.0
2022-04-05 15:20:00,147.18,147.4,147.15,147.35,4065.0,130.6244,130.8196,130.5978,130.7753,4065.0
2022-04-05 15:25:00,147.38,147.38,146.94,146.94,4432.0,130.8019,130.8019,130.4114,130.4114,4432.0
2022-04-05 15:30:00,146.96,146.98,146.54,146.56,6858.0,130.4291,130.4469,130.0564,130.0741,6858.0
2022-04-05 15:35:00,146.53,146.68,146.51,146.65,9576.0,130.0475,130.1806,130.0298,130.154,9576.0
2022-04-05 15:40:00,146.61,146.61,146.44,146.53,11614.0,130.1185,130.1185,129.9676,130.0475,11614.0
2022-04-05 15:45:00,146.44,146.48,146.05,146.09,10297.0,129.9676,130.0031,129.6215,129.657,10297.0
2022-04-05 15:50:00,146.05,146.59,146.05,146.47,23036.0,129.6215,130.1008,129.6215,129.9943,23036.0
2022-04-05 15:55:00,146.51,146.6,146.29,146.47,43062.0,130.0298,130.1096,129.8345,129.9943,43062.0
2022-04-06 09:30:00,146.09,146.86,145.2,145.66,22109.0,129.657,130.3404,128.8671,129.2754,22109.0
2022-04-06 09:35:00,145.62,146.0,145.29,145.95,2913.0,129.2399,129.5771,128.947,129.5327,2913.0
2022-04-06 09:40:00,145.93,146.18,145.88,146.14,5800.0,129.515,129.7369,129.4706,129.7014,5800.0
2022-04-06 09:45:00,146.17,146.41,145.91,146.26,5295.0,129.728,129.941,129.4972,129.8079,5295.0
2022-04-06 09:50:00,146.33,147.12,146.33,147.12,5278.0,129.87,130.5711,129.87,130.5711,5278.0
2022-04-06 09:55:00,146.94,147.35,146.78,147.24,4238.0,130.4114,130.7753,130.2694,130.6776,4238.0
2022-04-06 10:00:00,147.2,147.48,147.02,147.39,11720.0,130.6421,130.8906,130.4824,130.8108,11720.0
2022-04-06 10:05:00,147.47,147.5,147.07,147.09,6199.0,130.8818,130.9084,130.5268,130.5445,6199.0
2022-04-06 10:10:00,147.11,147.28,147.05,147.12,4547.0,130.5623,130.7131,130.509,130.5711,4547.0
2022-04-06 10:15:00,147.15,147.28,146.88,147.06,5532.0,130.5978,130.7131,130.3581,130.5179,5532.0
2022-04-06 10:20:00,146.86,147.01,146.47,146.53,2945.0,130.3404,130.4735,129.9943,130.0475,2945.0
2022-04-06 10:25:00,146.59,146.63,146.14,146.3,3526.0,130.1008,130.1363,129.7014,129.8434,3526.0
2022-04-06 10:30:00,146.15,146.4,146.02,146.35,3793.0,129.7102,129.9321,129.5949,129.8877,3793.0
2022-04-06 10:35:00,146.31,146.53,146.16,146.53,4474.0,129.8522,130.0475,129.7191,130.0475,4474.0
2022-04-06 10:40:00,146.46,146.92,146.46,146.74,4757.0,129.9854,130.3936,129.9854,130.2339,4757.0
2022-04-06 10:45:00,146.72,146.9,146.56,146.64,5228.0,130.2161,130.3759,130.0741,130.1451,5228.0
2022-04-06 10:50:00,146.71,146.98,146.7,146.79,8285.0,130.2073,130.4469,130.1984,130.2783,8285.0
2022-04-06 10:55:00,146.74,146.89,146.64,146.83,5433.0,130.2339,130.367,130.1451,130.3138,5433.0
2022-04-06 11:00:00,146.82,146.96,146.68,146.94,3228.0,130.3049,130.4291,130.1806,130.4114,3228.0
2022-04-06 11:05:00,146.81,146.81,146.69,146.8,1327.0,130.296,130.296,130.1895,130.2871,1327.0
2022-04-06 11:10:00,146.78,146.92,146.74,146.76,3063.0,130.2694,130.3936,130.2339,130.2516,3063.0
2022-04-06 11:15:00,146.88,146.91,146.7,146.7,2945.0,130.3581,130.3848,130.1984,130.1984,2945.0
2022-04-06 11:20:00,146.63,146.63,146.46,146.58,7061.0,130.1363,130.1363,129.9854,130.0919,7061.0
2022-04-06 11:25:00,146.58,146.66,146.42,146.66,14311.0,130.0919,130.1629,129.9499,130.1629,14311.0
2022-04-06 11:30:00,146.6,146.72,146.52,146.72,1539.0,130.1096,130.2161,130.0386,130.2161,1539.0
2022-04-06 11:35:00,146.69,146.82,146.6,146.62,2806.0,130.1895,130.3049,130.1096,130.1274,2806.0
2022-04-06 11:40:00,146.68,147.13,146.68,147.13,1964.0,130.1806,130.58,130.1806,130.58,1964.0
2022-04-06 11:45:00,147.16,147.19,147.07,147.13,2791.0,130.6066,130.6333,130.5268,130.58,2791.0
2022-04-06 11:50:00,147.14,147.21,146.94,146.96,2509.0,130.5889,130.651,130.4114,130.4291,2509.0
2022-04-06 11:55:00,146.84,147.34,146.84,147.34,4869.0,130.3226,130.7664,130.3226,130.7664,4869.0
2022-04-06 12:00:00,147.32,147.53,147.31,147.32,3443.0,130.7486,130.935,130.7398,130.7486,3443.0
2022-04-06 12:05:00,147.25,147.28,147.1,147.11,6133.0,130.6865,130.7131,130.5534,130.5623,6133.0
2022-04-06 12:10:00,147.17,147.18,146.92,146.92,5337.0,130.6155,130.6244,130.3936,130.3936,5337.0
2022-04-06 12:15:00,146.92,147.0,146.87,146.92,2226.0,130.3936,130.4646,130.3493,130.3936,2226.0
2022-04-06 12:20:00,146.9,146.99,146.74,146.91,3207.0,130.3759,130.4558,130.2339,130.3848,3207.0
2022-04-06 12:25:00,146.88,147.0,146.88,146.99,1171.0,130.3581,130.4646,130.3581,130.4558,1171.0
2022-04-06 12:30:00,147.03,147.25,147.01,147.25,3191.0,130.4913,130.6865,130.4735,130.6865,3191.0
2022-04-06 12:35:00,147.18,147.31,147.17,147.2,1224.0,130.6244,130.7398,130.6155,130.6421,1224.0
2022-04-06 12:40:00,147.14,147.22,147.13,147.17,621.0,130.5889,130.6599,130.58,130.6155,621.0
2022-04-06 12:45:00,147.28,147.28,147.18,147.23,1978.0,130.7131,130.7131,130.6244,130.6688,1978.0
2022-04-06 12:50:00,147.26,147.42,147.26,147.41,1490.0,130.6954,130.8374,130.6954,130.8285,1490.0
2022-04-06 12:55:00,147.46,147.56,147.38,147.5,3374.0,130.8729,130.9616,130.8019,130.9084,3374.0
2022-04-06 13:00:00,147.62,147.74,147.58,147.74,4416.0,131.0149,131.1214,130.9794,131.1214,4416.0
2022-04-06 13:05:00,147.7,147.79,147.57,147.76,2293.0,131.0859,131.1658,130.9705,131.1391,2293.0
2022-04-06 13:10:00,147.76,147.76,147.51,147.56,4362.0,131.1391,131.1391,130.9173,130.9616,4362.0
2022-04-06 13:15:00,147.56,147.73,147.51,147.64,2998.0,130.9616,131.1125,130.9173,131.0326,2998.0
2022-04-06 13:20:00,147.67,148.05,147.59,147.95,5891.0,131.0593,131.3965,130.9883,131.3078,5891.0
2022-04-06 13:25:00,148.05,148.05,147.94,147.99,5355.0,131.3965,131.3965,131.2989,131.3433,5355.0
2022-04-06 13:30:00,147.91,148.14,147.83,148.05,3216.0,131.2723,131.4764,131.2013,131.3965,3216.0
2022-04-06 13:35:00,148.06,148.44,148.05,148.44,5486.0,131.4054,131.7427,131.3965,131.7427,5486.0
2022-04-06 13:40:00,148.42,148.52,148.29,148.46,11789.0,131.7249,131.8137,131.6095,131.7604,11789.0
2022-04-06 13:45:00,148.47,148.51,148.34,148.43,4898.0,131.7693,131.8048,131.6539,131.7338,4898.0
2022-04-06 13:50:00,148.42,148.54,148.37,148.41,5675.0,131.7249,131.8314,131.6805,131.716,5675.0
2022-04-06 13:55:00,148.42,148.42,148.03,148.09,4014.0,131.7249,131.7249,131.3788,131.432,4014.0
2022-04-06 14:00:00,148.08,148.49,148.02,148.24,6872.0,131.4231,131.787,131.3699,131.5652,6872.0
2022-04-06 14:05:00,148.18,148.36,147.78,147.78,3970.0,131.5119,131.6717,131.1569,131.1569,3970.0
2022-04-06 14:10:00,147.86,147.95,147.75,147.86,2501.0,131.2279,131.3078,131.1303,131.2279,2501.0
2022-04-06 14:15:00,147.84,147.91,147.66,147.9,4923.0,131.2101,131.2723,131.0504,131.2634,4923.0
2022-04-06 14:20:00,147.97,148.22,147.97,148.14,5498.0,131.3255,131.5474,131.3255,131.4764,5498.0
2022-04-06 14:25:00,148.18,148.41,148.07,148.09,6350.0,131.5119,131.716,131.4143,131.432,6350.0
2022-04-06 14:30:00,148.17,148.43,148.05,148.43,7003.0,131.503,131.7338,131.3965,131.7338,7003.0
2022-04-06 14:35:00,148.45,148.49,148.17,148.2,3813.0,131.7515,131.787,131.503,131.5297,3813.0
2022-04-06 14:40:00,148.17,148.29,148.15,148.29,3969.0,131.503,131.6095,131.4853,131.6095,3969.0
2022-04-06 14:45:00,148.31,148.46,148.31,148.41,5374.0,131.6273,131.7604,131.6273,131.716,5374.0
2022-04-06 14:50:00,148.41,148.6,148.34,148.6,5348.0,131.716,131.8847,131.6539,131.8847,5348.0
2022-04-06 14:55:00,148.64,148.89,148.64,148.74,6042.0,131.9202,132.142,131.9202,132.0089,6042.0
2022-04-06 15:00:00,148.82,148.88,148.7,148.7,5543.0,132.0799,132.1332,131.9734,131.9734,5543.0
2022-04-06 15:05:00,148.69,148.69,148.24,148.35,3393.0,131.9645,131.9645,131.5652,131.6628,3393.0
2022-04-06 15:10:00,148.33,148.47,148.3,148.47,5643.0,131.645,131.7693,131.6184,131.7693,5643.0
2022-04-06 15:15:00,148.44,148.56,148.27,148.37,6570.0,131.7427,131.8492,131.5918,131.6805,6570.0
2022-04-06 15:20:00,148.37,148.38,148.21,148.22,3746.0,131.6805,131.6894,131.5385,131.5474,3746.0
2022-04-06 15:25:00,148.28,148.28,147.88,147.97,8349.0,131.6007,131.6007,131.2456,131.3255,8349.0
2022-04-06 15:30:00,147.94,148.26,147.93,148.16,11461.0,131.2989,131.5829,131.29,131.4941,11461.0
2022-04-06 15:35:00,148.21,148.32,148.07,148.28,8757.0,131.5385,131.6362,131.4143,131.6007,8757.0
2022-04-06 15:40:00,148.32,148.49,148.19,148.42,14678.0,131.6362,131.787,131.5208,131.7249,14678.0
2022-04-06 15:45:00,148.37,148.89,148.37,148.78,19287.0,131.6805,132.142,131.6805,132.0444,19287.0
2022-04-06 15:50:00,148.84,149.01,148.74,148.79,39780.0,132.0977,132.2485,132.0089,132.0533,39780.0
2022-04-06 15:55:00,148.77,149.25,148.71,149.15,98371.0,132.0355,132.4615,131.9823,132.3728,98371.0
2022-04-07 09:30:00,148.49,148.49,147.31,147.57,10606.0,131.787,131.787,130.7398,130.9705,10606.0
2022-04-07 09:35:00,147.38,147.38,146.79,147.38,3302.0,130.8019,130.8019,130.2783,130.8019,3302.0
2022-04-07 09:40:00,147.57,148.19,147.54,147.93,2657.0,130.9705,131.5208,130.9439,131.29,2657.0
2022-04-07 09:45:00,147.87,148.21,147.84,148.1,8419.0,131.2368,131.5385,131.2101,131.4409,8419.0
2022-04-07 09:50:00,148.01,148.03,147.31,147.31,10380.0,131.361,131.3788,130.7398,130.7398,10380.0
2022-04-07 09:55:00,147.31,147.44,147.25,147.34,3822.0,130.7398,130.8551,130.6865,130.7664,3822.0
2022-04-07 10:00:00,147.4,147.88,147.4,147.59,2384.0,130.8196,131.2456,130.8196,130.9883,2384.0
2022-04-07 10:05:00,147.55,147.7,147.43,147.67,14058.0,130.9528,131.0859,130.8463,131.0593,14058.0
2022-04-07 10:10:00,147.7,147.7,147.27,147.46,6001.0,131.0859,131.0859,130.7043,130.8729,6001.0
2022-04-07 10:15:00,147.39,147.69,147.38,147.63,4593.0,130.8108,131.077,130.8019,131.0238,4593.0
2022-04-07 10:20:00,147.5,147.5,147.06,147.11,8330.0,130.9084,130.9084,130.5179,130.5623,8330.0
2022-04-07 10:25:00,147.02,147.07,146.7,146.79,10547.0,130.4824,130.5268,130.1984,130.2783,10547.0
2022-04-07 10:30:00,146.8,146.98,146.74,146.77,26319.0,130.2871,130.4469,130.2339,130.2605,26319.0
2022-04-07 10:35:00,146.77,146.96,146.58,146.85,10683.0,130.2605,130.4291,130.0919,130.3315,10683.0
2022-04-07 10:40:00,146.73,146.81,146.27,146.54,16063.0,130.225,130.296,129.8167,130.0564,16063.0
2022-04-07 10:45:00,146.52,146.76,146.48,146.76,3650.0,130.0386,130.2516,130.0031,130.2516,3650.0
2022-04-07 10:50:00,146.79,147.1,146.74,146.99,2417.0,130.2783,130.5534,130.2339,130.4558,2417.0
2022-04-07 10:55:00,147.0,147.01,146.68,146.69,3200.0,130.4646,130.4735,130.1806,130.1895,3200.0
2022-04-07 11:00:00,146.75,146.93,146.66,146.84,3693.0,130.2428,130.4025,130.1629,130.3226,3693.0
2022-04-07 11:05:00,146.75,146.76,146.55,146.62,3054.0,130.2428,130.2516,130.0653,130.1274,3054.0
2022-04-07 11:10:00,146.61,146.79,146.51,146.79,3602.0,130.1185,130.2783,130.0298,130.2783,3602.0
2022-04-07 11:15:00,146.7,146.95,146.7,146.94,2500.0,130.1984,130.4203,130.1984,130.4114,2500.0
2022-04-07 11:20:00,146.97,147.14,146.93,147.14,3293.0,130.438,130.5889,130.4025,130.5889,3293.0
2022-04-07 11:25:00,147.03,147.13,146.89,147.12,12372.0,130.4913,130.58,130.367,130.5711,12372.0
2022-04-07 11:30:00,147.1,147.23,146.83,146.83,5126.0,130.5534,130.6688,130.3138,130.3138,5126.0
2022-04-07 11:35:00,146.86,147.2,146.86,147.19,1835.0,130.3404,130.6421,130.3404,130.6333,1835.0
2022-04-07 11:40:00,147.08,147.2,146.9,146.98,8923.0,130.5356,130.6421,130.3759,130.4469,8923.0
2022-04-07 11:45:00,146.95,147.12,146.87,147.04,2801.0,130.4203,130.5711,130.3493,130.5001,2801.0
2022-04-07 11:50:00,147.13,147.39,147.13,147.19,3562.0,130.58,130.8108,130.58,130.6333,3562.0
2022-04-07 11:55:00,147.22,147.32,147.13,147.16,2846.0,130.6599,130.7486,130.58,130.6066,2846.0
2022-04-07 12:00:00,147.26,147.58,147.1,147.58,5687.0,130.6954,130.9794,130.5534,130.9794,5687.0
2022-04-07 12:05:00,147.56,147.66,147.38,147.53,3907.0,130.9616,131.0504,130.8019,130.935,3907.0
2022-04-07 12:10:00,147.48,147.54,147.44,147.48,4406.0,130.8906,130.9439,130.8551,130.8906,4406.0
2022-04-07 12:15:00,147.49,147.52,147.35,147.38,4895.0,130.8995,130.9261,130.7753,130.8019,4895.0
2022-04-07 12:20:00,147.37,147.66,147.37,147.65,3881.0,130.793,131.0504,130.793,131.0415,3881.0
2022-04-07 12:25:00,147.58,147.58,147.34,147.34,2628.0,130.9794,130.9794,130.7664,130.7664,2628.0
2022-04-07 12:30:00,147.41,147.42,147.2,147.4,2550.0,130.8285,130.8374,130.6421,130.8196,2550.0
2022-04-07 12:35:00,147.32,147.57,147.31,147.33,3976.0,130.7486,130.9705,130.7398,130.7575,3976.0
2022-04-07 12:40:00,147.35,147.52,147.35,147.43,2128.0,130.7753,130.9261,130.7753,130.8463,2128.0
2022-04-07 12:45:00,147.43,147.55,147.39,147.4,1443.0,130.8463,130.9528,130.8108,130.8196,1443.0
2022-04-07 12:50:00,147.35,147.45,147.27,147.45,3036.0,130.7753,130.864,130.7043,130.864,3036.0
2022-04-07 12:55:00,147.4,147.49,147.15,147.37,3311.0,130.8196,130.8995,130.5978,130.793,3311.0
2022-04-07 13:00:00,147.36,147.53,147.32,147.53,2536.0,130.7841,130.935,130.7486,130.935,2536.0
2022-04-07 13:05:00,147.45,147.54,147.41,147.54,2054.0,130.864,130.9439,130.8285,130.9439,2054.0
2022-04-07 13:10:00,147.58,147.85,147.55,147.79,3093.0,130.9794,131.219,130.9528,131.1658,3093.0
2022-04-07 13:15:00,147.76,147.77,147.67,147.71,1487.0,131.1391,131.148,131.0593,131.0948,1487.0
2022-04-07 13:20:00,147.82,147.85,147.7,147.7,1837.0,131.1924,131.219,131.0859,131.0859,1837.0
2022-04-07 13:25:00,147.71,147.87,147.6,147.77,4673.0,131.0948,131.2368,130.9971,131.148,4673.0
2022-04-07 13:30:00,147.8,147.9,147.71,147.81,3879.0,131.1746,131.2634,131.0948,131.1835,3879.0
2022-04-07 13:35:00,147.83,147.86,147.66,147.66,3892.0,131.2013,131.2279,131.0504,131.0504,3892.0
2022-04-07 13:40:00,147.66,147.94,147.65,147.71,6722.0,131.0504,131.2989,131.0415,131.0948,6722.0
2022-04-07 13:45:00,147.75,147.75,147.59,147.59,4001.0,131.1303,131.1303,130.9883,130.9883,4001.0
2022-04-07 13:50:00,147.63,147.76,147.59,147.65,4067.0,131.0238,131.1391,130.9883,131.0415,4067.0
2022-04-07 13:55:00,147.64,148.12,147.56,148.02,6292.0,131.0326,131.4586,130.9616,131.3699,6292.0
2022-04-07 14:00:00,148.01,148.06,147.85,147.88,5334.0,131.361,131.4054,131.219,131.2456,5334.0
2022-04-07 14:05:00,147.85,148.02,147.76,147.99,2257.0,131.219,131.3699,131.1391,131.3433,2257.0
2022-04-07 14:10:00,148.02,148.19,148.0,148.17,4884.0,131.3699,131.5208,131.3521,131.503,4884.0
2022-04-07 14:15:00,148.08,148.13,147.96,147.97,3415.0,131.4231,131.4675,131.3166,131.3255,3415.0
2022-04-07 14:20:00,147.99,148.13,147.96,148.12,2751.0,131.3433,131.4675,131.3166,131.4586,2751.0
2022-04-07 14:25:00,148.16,148.28,148.03,148.03,6183.0,131.4941,131.6007,131.3788,131.3788,6183.0
2022-04-07 14:30:00,147.99,148.14,147.99,148.09,3787.0,131.3433,131.4764,131.3433,131.432,3787.0
2022-04-07 14:35:00,148.09,148.17,148.02,148.17,2409.0,131.432,131.503,131.3699,131.503,2409.0
2022-04-07 14:40:00,148.17,148.3,148.1,148.22,3171.0,131.503,131.6184,131.4409,131.5474,3171.0
2022-04-07 14:45:00,148.21,148.4,148.2,148.31,4898.0,131.5385,131.7072,131.5297,131.6273,4898.0
2022-04-07 14:50:00,148.28,148.54,148.28,148.31,5634.0,131.6007,131.8314,131.6007,131.6273,5634.0
2022-04-07 14:55:00,148.36,148.5,148.34,148.5,6840.0,131.6717,131.7959,131.6539,131.7959,6840.0
2022-04-07 15:00:00,148.5,148.61,148.45,148.59,5642.0,131.7959,131.8935,131.7515,131.8758,5642.0
2022-04-07 15:05:00,148.58,148.7,148.48,148.64,7260.0,131.8669,131.9734,131.7782,131.9202,7260.0
2022-04-07 15:10:00,148.6,148.63,148.55,148.61,3427.0,131.8847,131.9113,131.8403,131.8935,3427.0
2022-04-07 15:15:00,148.62,148.69,148.33,148.41,5590.0,131.9024,131.9645,131.645,131.716,5590.0
2022-04-07 15:20:00,148.4,148.49,148.28,148.28,7581.0,131.7072,131.787,131.6007,131.6007,7581.0
2022-04-07 15:25:00,148.32,148.34,148.19,148.22,7914.0,131.6362,131.6539,131.5208,131.5474,7914.0
2022-04-07 15:30:00,148.26,148.69,148.26,148.65,14067.0,131.5829,131.9645,131.5829,131.929,14067.0
2022-04-07 15:35:00,148.61,148.73,148.52,148.71,12445.0,131.8935,132.0,131.8137,131.9823,12445.0
2022-04-07 15:40:00,148.71,148.87,148.68,148.87,20114.0,131.9823,132.1243,131.9557,132.1243,20114.0
2022-04-07 15:45:00,148.85,148.97,148.68,148.86,30979.0,132.1065,132.213,131.9557,132.1154,30979.0
2022-04-07 15:50:00,148.76,148.79,148.46,148.56,32783.0,132.0267,132.0533,131.7604,131.8492,32783.0
2022-04-07 15:55:00,148.54,148.63,148.12,148.17,90554.0,131.8314,131.9113,131.4586,131.503,90554.0
2022-04-08 09:30:00,148.11,148.36,147.82,147.82,10406.0,131.4498,131.6717,131.1924,131.1924,10406.0
2022-04-08 09:35:00,147.75,148.18,147.74,148.11,1076.0,131.1303,131.5119,131.1214,131.4498,1076.0
2022-04-08 09:40:00,148.19,148.2,147.78,147.86,4721.0,131.5208,131.5297,131.1569,131.2279,4721.0
2022-04-08 09:45:00,147.77,147.92,147.65,147.9,5897.0,131.148,131.2811,131.0415,131.2634,5897.0
2022-04-08 09:50:00,147.84,148.17,147.82,148.08,2842.0,131.2101,131.503,131.1924,131.4231,2842.0
2022-04-08 09:55:00,148.04,148.31,147.55,147.86,4159.0,131.3876,131.6273,130.9528,131.2279,4159.0
2022-04-08 10:00:00,147.92,148.37,147.92,148.37,3100.0,131.2811,131.6805,131.2811,131.6805,3100.0
2022-04-08 10:05:00,148.27,148.55,148.27,148.42,4811.0,131.5918,131.8403,131.5918,131.7249,4811.0
2022-04-08 10:10:00,148.33,148.44,148.18,148.27,3234.0,131.645,131.7427,131.5119,131.5918,3234.0
2022-04-08 10:15:00,148.34,148.48,148.28,148.45,1912.0,131.6539,131.7782,131.6007,131.7515,1912.0
2022-04-08 10:20:00,148.48,148.62,148.38,148.62,4109.0,131.7782,131.9024,131.6894,131.9024,4109.0
2022-04-08 10:25:00,148.57,148.57,148.19,148.23,6504.0,131.858,131.858,131.5208,131.5563,6504.0
2022-04-08 10:30:00,148.27,148.4,148.22,148.36,5167.0,131.5918,131.7072,131.5474,131.6717,5167.0
2022-04-08 10:35:00,148.33,148.33,148.05,148.12,3818.0,131.645,131.645,131.3965,131.4586,3818.0
2022-04-08 10:40:00,148.08,148.39,147.96,148.37,3183.0,131.4231,131.6983,131.3166,131.6805,3183.0
2022-04-08 10:45:00,148.3,148.47,148.23,148.26,4221.0,131.6184,131.7693,131.5563,131.5829,4221.0
2022-04-08 10:50:00,148.21,148.36,148.13,148.28,5472.0,131.5385,131.6717,131.4675,131.6007,5472.0
2022-04-08 10:55:00,148.25,148.4,148.08,148.4,3555.0,131.574,131.7072,131.4231,131.7072,3555.0
2022-04-08 11:00:00,148.39,148.71,148.35,148.57,2596.0,131.6983,131.9823,131.6628,131.858,2596.0
2022-04-08 11:05:00,148.53,148.57,148.31,148.49,4124.0,131.8225,131.858,131.6273,131.787,4124.0
2022-04-08 11:10:00,148.44,148.67,148.43,148.67,2520.0,131.7427,131.9468,131.7338,131.9468,2520.0
2022-04-08 11:15:00,148.64,148.77,148.61,148.69,2952.0,131.9202,132.0355,131.8935,131.9645,2952.0
2022-04-08 11:20:00,148.68,148.81,148.65,148.65,3633.0,131.9557,132.071,131.929,131.929,3633.0
2022-04-08 11:25:00,148.59,148.75,148.59,148.65,1543.0,131.8758,132.0178,131.8758,131.929,1543.0
2022-04-08 11:30:00,148.66,149.0,148.66,148.98,3715.0,131.9379,132.2397,131.9379,132.2219,3715.0
2022-04-08 11:35:00,149.0,149.0,148.85,148.91,3257.0,132.2397,132.2397,132.1065,132.1598,3257.0
2022-04-08 11:40:00,148.97,149.14,148.97,149.08,4695.0,132.213,132.3639,132.213,132.3107,4695.0
2022-04-08 11:45:00,149.06,149.08,148.63,148.64,5870.0,132.2929,132.3107,131.9113,131.9202,5870.0
2022-04-08 11:50:00,148.61,148.93,148.6,148.91,5057.0,131.8935,132.1775,131.8847,132.1598,5057.0
2022-04-08 11:55:00,148.88,149.06,148.88,149.03,2612.0,132.1332,132.2929,132.1332,132.2663,2612.0
2022-04-08 12:00:00,149.0,149.28,148.97,149.15,4160.0,132.2397,132.4882,132.213,132.3728,4160.0
2022-04-08 12:05:00,149.06,149.23,149.06,149.16,2822.0,132.2929,132.4438,132.2929,132.3817,2822.0
2022-04-08 12:10:00,149.07,149.15,148.95,149.12,3039.0,132.3018,132.3728,132.1953,132.3462,3039.0
2022-04-08 12:15:00,149.14,149.22,149.08,149.21,3915.0,132.3639,132.4349,132.3107,132.426,3915.0
2022-04-08 12:20:00,149.21,149.36,149.17,149.32,4257.0,132.426,132.5592,132.3905,132.5237,4257.0
2022-04-08 12:25:00,149.33,149.37,149.24,149.35,3354.0,132.5325,132.568,132.4527,132.5503,3354.0
2022-04-08 12:30:00,149.33,149.36,149.15,149.34,8615.0,132.5325,132.5592,132.3728,132.5414,8615.0
2022-04-08 12:35:00,149.33,149.38,149.23,149.23,3818.0,132.5325,132.5769,132.4438,132.4438,3818.0
2022-04-08 12:40:00,149.16,149.23,148.96,149.0,1482.0,132.3817,132.4438,132.2042,132.2397,1482.0
2022-04-08 12:45:00,148.93,149.01,148.85,148.85,2420.0,132.1775,132.2485,132.1065,132.1065,2420.0
2022-04-08 12:50:00,148.79,149.05,148.79,148.96,1973.0,132.0533,132.284,132.0533,132.2042,1973.0
2022-04-08 12:55:00,148.97,148.98,148.77,148.78,4526.0,132.213,132.2219,132.0355,132.0444,4526.0
2022-04-08 13:00:00,148.78,148.79,148.63,148.75,4651.0,132.0444,132.0533,131.9113,132.0178,4651.0
2022-04-08 13:05:00,148.73,148.73,148.67,148.67,1126.0,132.0,132.0,131.9468,131.9468,1126.0
2022-04-08 13:10:00,148.72,148.8,148.71,148.71,2362.0,131.9912,132.0622,131.9823,131.9823,2362.0
2022-04-08 13:15:00,148.74,148.85,148.74,148.82,3754.0,132.0089,132.1065,132.0089,132.0799,3754.0
2022-04-08 13:20:00,148.8,148.93,148.79,148.86,2929.0,132.0622,132.1775,132.0533,132.1154,2929.0
2022-04-08 13:25:00,148.88,149.18,148.87,149.18,4057.0,132.1332,132.3994,132.1243,132.3994,4057.0
2022-04-08 13:30:00,149.18,149.19,149.11,149.18,3399.0,132.3994,132.4083,132.3373,132.3994,3399.0
2022-04-08 13:35:00,149.17,149.43,149.17,149.42,4097.0,132.3905,132.6213,132.3905,132.6124,4097.0
2022-04-08 13:40:00,149.39,149.41,149.23,149.33,2313.0,132.5858,132.6035,132.4438,132.5325,2313.0
2022-04-08 13:45:00,149.29,149.39,149.21,149.38,5874.0,132.497,132.5858,132.426,132.5769,5874.0
2022-04-08 13:50:00,149.41,149.43,149.35,149.41,2889.0,132.6035,132.6213,132.5503,132.6035,2889.0
2022-04-08 13:55:00,149.36,149.38,149.35,149.37,1105.0,132.5592,132.5769,132.5503,132.568,1105.0
2022-04-08 14:00:00,149.38,149.42,149.25,149.27,5972.0,132.5769,132.6124,132.4615,132.4793,5972.0
2022-04-08 14:05:00,149.27,149.71,149.27,149.67,7706.0,132.4793,132.8698,132.4793,132.8343,7706.0
2022-04-08 14:10:00,149.71,149.88,149.71,149.79,7921.0,132.8698,133.0207,132.8698,132.9408,7921.0
2022-04-08 14:15:00,149.79,149.94,149.77,149.91,5077.0,132.9408,133.0739,132.923,133.0473,5077.0
2022-04-08 14:20:00,149.98,150.0,149.76,149.76,8994.0,133.1094,133.1272,132.9142,132.9142,8994.0
2022-04-08 14:25:00,149.69,149.79,149.67,149.73,8176.0,132.852,132.9408,132.8343,132.8875,8176.0
2022-04-08 14:30:00,149.75,149.8,149.65,149.66,5604.0,132.9053,132.9497,132.8165,132.8254,5604.0
2022-04-08 14:35:00,149.68,149.76,149.62,149.71,5064.0,132.8432,132.9142,132.7899,132.8698,5064.0
2022-04-08 14:40:00,149.7,149.84,149.69,149.83,6360.0,132.8609,132.9852,132.852,132.9763,6360.0
2022-04-08 14:45:00,149.85,149.86,149.75,149.81,8741.0,132.994,133.0029,132.9053,132.9585,8741.0
2022-04-08 14:50:00,149.79,149.99,149.78,149.96,7640.0,132.9408,133.1183,132.9319,133.0917,7640.0
2022-04-08 14:55:00,149.97,150.02,149.9,149.97,8758.0,133.1006,133.1449,133.0384,133.1006,8758.0
2022-04-08 15:00:00,149.98,150.06,149.61,149.65,19827.0,133.1094,133.1804,132.781,132.8165,19827.0
2022-04-08 15:05:00,149.67,149.78,149.63,149.75,11743.0,132.8343,132.9319,132.7988,132.9053,11743.0
2022-04-08 15:10:00,149.78,150.08,149.77,149.89,7955.0,132.9319,133.1982,132.923,133.0295,7955.0
2022-04-08 15:15:00,149.84,150.04,149.82,149.88,7438.0,132.9852,133.1627,132.9674,133.0207,7438.0
2022-04-08 15:20:00,149.84,150.02,149.84,149.92,10076.0,132.9852,133.1449,132.9852,133.0562,10076.0
2022-04-08 15:25:00,149.93,149.96,149.84,149.87,9345.0,133.0651,133.0917,132.9852,133.0118,9345.0
2022-04-08 15:30:00,149.9,149.99,149.85,149.87,14088.0,133.0384,133.1183,132.994,133.0118,14088.0
2022-04-08 15:35:00,149.85,149.96,149.79,149.83,13551.0,132.994,133.0917,132.9408,132.9763,13551.0
2022-04-08 15:40:00,149.85,150.02,149.81,150.0,16192.0,132.994,133.1449,132.9585,133.1272,16192.0
2022-04-08 15:45:00,150.01,150.09,149.94,149.94,22184.0,133.1361,133.2071,133.0739,133.0739,22184.0
2022-04-08 15:50:00,149.93,150.06,149.88,149.99,45418.0,133.0651,133.1804,133.0207,133.1183,45418.0
2022-04-08 15:55:00,150.01,150.14,149.84,150.04,121534.0,133.1361,133.2514,132.9852,133.1627,121534.0
2022-04-11 09:30:00,150.35,150.68,149.93,150.68,22369.0,133.4378,133.7307,133.0651,133.7307,22369.0
2022-04-11 09:35:00,150.51,150.51,149.77,149.8,4699.0,133.5798,133.5798,132.923,132.9497,4699.0
2022-04-11 09:40:00,149.73,149.99,149.55,149.72,6062.0,132.8875,133.1183,132.7278,132.8787,6062.0
2022-04-11 09:45:00,149.8,149.87,149.29,149.44,3007.0,132.9497,133.0118,132.497,132.6302,3007.0
2022-04-11 09:50:00,149.61,149.79,149.34,149.34,1966.0,132.781,132.9408,132.5414,132.5414,1966.0
2022-04-11 09:55:00,149.25,149.32,148.63,148.7,7060.0,132.4615,132.5237,131.9113,131.9734,7060.0
2022-04-11 10:00:00,148.6,148.6,147.95,148.3,7231.0,131.8847,131.8847,131.3078,131.6184,7231.0
2022-04-11 10:05:00,148.3,148.48,147.95,147.95,5144.0,131.6184,131.7782,131.3078,131.3078,5144.0
2022-04-11 10:10:00,147.87,147.87,147.55,147.66,4247.0,131.2368,131.2368,130.9528,131.0504,4247.0
2022-04-11 10:15:00,147.77,148.05,147.76,147.87,2701.0,131.148,131.3965,131.1391,131.2368,2701.0
2022-04-11 10:20:00,147.7,147.7,147.41,147.56,3625.0,131.0859,131.0859,130.8285,130.9616,3625.0
2022-04-11 10:25:00,147.55,147.55,147.24,147.28,4227.0,130.9528,130.9528,130.6776,130.7131,4227.0
2022-04-11 10:30:00,147.3,147.3,147.1,147.13,17776.0,130.7309,130.7309,130.5534,130.58,17776.0
2022-04-11 10:35:00,147.16,147.44,147.16,147.41,5155.0,130.6066,130.8551,130.6066,130.8285,5155.0
2022-04-11 10:40:00,147.41,147.52,147.31,147.37,3757.0,130.8285,130.9261,130.7398,130.793,3757.0
2022-04-11 10:45:00,147.31,147.53,147.3,147.44,2731.0,130.7398,130.935,130.7309,130.8551,2731.0
2022-04-11 10:50:00,147.44,147.73,147.38,147.61,2835.0,130.8551,131.1125,130.8019,131.006,2835.0
2022-04-11 10:55:00,147.61,148.14,147.55,148.11,34768.0,131.006,131.4764,130.9528,131.4498,34768.0
2022-04-11 11:00:00,148.26,148.44,148.15,148.21,2783.0,131.5829,131.7427,131.4853,131.5385,2783.0
2022-04-11 11:05:00,148.14,148.14,147.68,147.68,4376.0,131.4764,131.4764,131.0681,131.0681,4376.0
2022-04-11 11:10:00,147.66,147.88,147.55,147.79,5700.0,131.0504,131.2456,130.9528,131.1658,5700.0
2022-04-11 11:15:00,147.79,147.81,147.55,147.62,3247.0,131.1658,131.1835,130.9528,131.0149,3247.0
2022-04-11 11:20:00,147.55,147.64,147.45,147.52,3035.0,130.9528,131.0326,130.864,130.9261,3035.0
2022-04-11 11:25:00,147.41,147.56,147.4,147.51,3692.0,130.8285,130.9616,130.8196,130.9173,3692.0
2022-04-11 11:30:00,147.45,147.67,147.33,147.66,6346.0,130.864,131.0593,130.7575,131.0504,6346.0
2022-04-11 11:35:00,147.68,147.68,147.32,147.37,2690.0,131.0681,131.0681,130.7486,130.793,2690.0
2022-04-11 11:40:00,147.31,147.31,147.09,147.09,1400.0,130.7398,130.7398,130.5445,130.5445,1400.0
2022-04-11 11:45:00,147.09,147.15,146.67,146.79,5904.0,130.5445,130.5978,130.1718,130.2783,5904.0
2022-04-11 11:50:00,146.81,146.81,146.41,146.42,3970.0,130.296,130.296,129.941,129.9499,3970.0
2022-04-11 11:55:00,146.4,146.47,146.21,146.38,5539.0,129.9321,129.9943,129.7635,129.9144,5539.0
2022-04-11 12:00:00,146.4,146.51,146.12,146.14,3748.0,129.9321,130.0298,129.6836,129.7014,3748.0
2022-04-11 12:05:00,146.16,146.19,146.03,146.13,4062.0,129.7191,129.7457,129.6037,129.6925,4062.0
2022-04-11 12:10:00,146.12,146.36,146.1,146.3,3517.0,129.6836,129.8966,129.6659,129.8434,3517.0
2022-04-11 12:15:00,146.22,146.23,146.08,146.17,3799.0,129.7724,129.7812,129.6481,129.728,3799.0
2022-04-11 12:20:00,146.21,146.26,146.08,146.15,5205.0,129.7635,129.8079,129.6481,129.7102,5205.0
2022-04-11 12:25:00,146.17,146.26,146.12,146.26,3813.0,129.728,129.8079,129.6836,129.8079,3813.0
2022-04-11 12:30:00,146.25,146.25,146.11,146.18,2842.0,129.799,129.799,129.6747,129.7369,2842.0
2022-04-11 12:35:00,146.18,146.32,146.05,146.05,5800.0,129.7369,129.8611,129.6215,129.6215,5800.0
2022-04-11 12:40:00,146.03,146.06,145.92,145.94,4047.0,129.6037,129.6304,129.5061,129.5239,4047.0
2022-04-11 12:45:00,145.92,146.31,145.9,146.31,5865.0,129.5061,129.8522,129.4884,129.8522,5865.0
2022-04-11 12:50:00,146.27,146.48,146.27,146.39,3039.0,129.8167,130.0031,129.8167,129.9232,3039.0
2022-04-11 12:55:00,146.39,146.65,146.35,146.64,2946.0,129.9232,130.154,129.8877,130.1451,2946.0
2022-04-11 13:00:00,146.73,146.78,146.62,146.71,3335.0,130.225,130.2694,130.1274,130.2073,3335.0
2022-04-11 13:05:00,146.67,146.8,146.67,146.73,2548.0,130.1718,130.2871,130.1718,130.225,2548.0
2022-04-11 13:10:00,146.79,146.83,146.68,146.74,2990.0,130.2783,130.3138,130.1806,130.2339,2990.0
2022-04-11 13:15:00,146.69,146.73,146.56,146.66,1787.0,130.1895,130.225,130.0741,130.1629,1787.0
2022-04-11 13:20:00,146.68,146.71,146.41,146.41,2177.0,130.1806,130.2073,129.941,129.941,2177.0
2022-04-11 13:25:00,146.35,146.36,146.0,146.04,3207.0,129.8877,129.8966,129.5771,129.6126,3207.0
2022-04-11 13:30:00,146.03,146.07,145.85,145.85,4945.0,129.6037,129.6392,129.444,129.444,4945.0
2022-04-11 13:35:00,145.92,145.94,145.8,145.87,4269.0,129.5061,129.5239,129.3996,129.4617,4269.0
2022-04-11 13:40:00,145.87,146.06,145.86,145.93,3520.0,129.4617,129.6304,129.4529,129.515,3520.0
2022-04-11 13:45:00,145.98,146.19,145.97,146.1,3400.0,129.5594,129.7457,129.5505,129.6659,3400.0
2022-04-11 13:50:00,146.1,146.31,146.07,146.07,5095.0,129.6659,129.8522,129.6392,129.6392,5095.0
2022-04-11 13:55:00,146.06,146.07,145.94,146.07,1801.0,129.6304,129.6392,129.5239,129.6392,1801.0
2022-04-11 14:00:00,146.11,146.11,145.84,145.92,2476.0,129.6747,129.6747,129.4351,129.5061,2476.0
2022-04-11 14:05:00,145.88,146.28,145.88,146.27,4404.0,129.4706,129.8256,129.4706,129.8167,4404.0
2022-04-11 14:10:00,146.27,146.31,146.02,146.02,3849.0,129.8167,129.8522,129.5949,129.5949,3849.0
2022-04-11 14:15:00,146.01,146.16,145.99,146.16,2300.0,129.586,129.7191,129.5682,129.7191,2300.0
2022-04-11 14:20:00,146.19,146.35,146.19,146.31,3013.0,129.7457,129.8877,129.7457,129.8522,3013.0
2022-04-11 14:25:00,146.38,146.57,146.37,146.45,4163.0,129.9144,130.083,129.9055,129.9765,4163.0
2022-04-11 14:30:00,146.4,146.54,146.37,146.45,1800.0,129.9321,130.0564,129.9055,129.9765,1800.0
2022-04-11 14:35:00,146.46,146.48,146.37,146.44,2487.0,129.9854,130.0031,129.9055,129.9676,2487.0
2022-04-11 14:40:00,146.44,146.56,146.43,146.53,1700.0,129.9676,130.0741,129.9587,130.0475,1700.0
2022-04-11 14:45:00,146.56,146.63,146.51,146.59,3407.0,130.0741,130.1363,130.0298,130.1008,3407.0
2022-04-11 14:50:00,146.61,146.68,146.48,146.48,2571.0,130.1185,130.1806,130.0031,130.0031,2571.0
2022-04-11 14:55:00,146.57,146.62,146.5,146.59,4416.0,130.083,130.1274,130.0209,130.1008,4416.0
2022-04-11 15:00:00,146.55,146.67,146.46,146.46,4908.0,130.0653,130.1718,129.9854,129.9854,4908.0
2022-04-11 15:05:00,146.37,146.39,146.29,146.37,3308.0,129.9055,129.9232,129.8345,129.9055,3308.0
2022-04-11 15:10:00,146.38,146.38,146.15,146.15,2548.0,129.9144,129.9144,129.7102,129.7102,2548.0
2022-04-11 15:15:00,146.18,146.24,145.98,146.0,3176.0,129.7369,129.7901,129.5594,129.5771,3176.0
2022-04-11 15:20:00,146.01,146.01,145.84,145.86,1301.0,129.586,129.586,129.4351,129.4529,1301.0
2022-04-11 15:25:00,145.82,145.82,145.63,145.72,4717.0,129.4174,129.4174,129.2487,129.3286,4717.0
2022-04-11 15:30:00,145.67,145.76,145.51,145.54,6152.0,129.2842,129.3641,129.1422,129.1689,6152.0
2022-04-11 15:35:00,145.49,145.63,145.46,145.57,5187.0,129.1245,129.2487,129.0979,129.1955,5187.0
2022-04-11 15:40:00,145.56,145.68,145.48,145.53,7667.0,129.1866,129.2931,129.1156,129.16,7667.0
2022-04-11 15:45:00,145.5,145.54,145.42,145.42,13186.0,129.1334,129.1689,129.0624,129.0624,13186.0
2022-04-11 15:50:00,145.43,145.63,145.1,145.24,23694.0,129.0712,129.2487,128.7784,128.9026,23694.0
2022-04-11 15:55:00,145.23,145.57,145.14,145.52,52568.0,128.8937,129.1955,128.8139,129.1511,52568.0
2022-04-12 09:30:00,144.58,145.12,144.14,144.86,16537.0,128.3168,128.7961,127.9263,128.5654,16537.0
2022-04-12 09:35:00,145.13,145.22,144.76,144.77,8056.0,128.805,128.8849,128.4766,128.4855,8056.0
2022-04-12 09:40:00,144.68,144.75,143.9,144.65,6189.0,128.4056,128.4677,127.7133,128.379,6189.0
2022-04-12 09:45:00,144.75,144.79,144.59,144.74,4000.0,128.4677,128.5032,128.3257,128.4589,4000.0
2022-04-12 09:50:00,144.82,145.27,144.81,145.04,2668.0,128.5299,128.9292,128.521,128.7251,2668.0
2022-04-12 09:55:00,145.06,145.06,144.7,144.71,1879.0,128.7429,128.7429,128.4233,128.4322,1879.0
2022-04-12 10:00:00,144.78,144.93,144.41,144.41,4344.0,128.4944,128.6275,128.166,128.166,4344.0
2022-04-12 10:05:00,144.28,144.43,144.28,144.35,2196.0,128.0506,128.1837,128.0506,128.1127,2196.0
2022-04-12 10:10:00,144.55,144.85,144.49,144.67,2884.0,128.2902,128.5565,128.237,128.3967,2884.0
2022-04-12 10:15:00,144.85,144.92,144.72,144.82,2141.0,128.5565,128.6186,128.4411,128.5299,2141.0
2022-04-12 10:20:00,144.77,144.92,144.77,144.9,6174.0,128.4855,128.6186,128.4855,128.6009,6174.0
2022-04-12 10:25:00,144.83,144.89,144.69,144.74,15618.0,128.5387,128.592,128.4145,128.4589,15618.0
2022-04-12 10:30:00,144.74,144.84,144.53,144.61,3029.0,128.4589,128.5476,128.2725,128.3435,3029.0
2022-04-12 10:35:00,144.7,144.76,144.53,144.53,2270.0,128.4233,128.4766,128.2725,128.2725,2270.0
2022-04-12 10:40:00,144.57,144.83,144.53,144.83,4209.0,128.308,128.5387,128.2725,128.5387,4209.0
2022-04-12 10:45:00,144.84,145.1,144.83,144.98,3965.0,128.5476,128.7784,128.5387,128.6719,3965.0
2022-04-12 10:50:00,144.94,145.07,144.91,145.07,2174.0,128.6364,128.7517,128.6097,128.7517,2174.0
2022-04-12 10:55:00,145.18,145.27,145.05,145.15,4145.0,128.8494,128.9292,128.734,128.8227,4145.0
2022-04-12 11:00:00,145.1,145.48,145.06,145.47,4042.0,128.7784,129.1156,128.7429,129.1067,4042.0
2022-04-12 11:05:00,145.47,145.8,145.46,145.71,6609.0,129.1067,129.3996,129.0979,129.3197,6609.0
2022-04-12 11:10:00,145.64,145.77,145.54,145.55,7389.0,129.2576,129.373,129.1689,129.1777,7389.0
2022-04-12 11:15:00,145.44,145.83,145.44,145.83,2624.0,129.0801,129.4262,129.0801,129.4262,2624.0
2022-04-12 11:20:00,145.87,145.92,145.73,145.81,2711.0,129.4617,129.5061,129.3375,129.4085,2711.0
2022-04-12 11:25:00,145.83,146.14,145.83,146.0,3388.0,129.4262,129.7014,129.4262,129.5771,3388.0
2022-04-12 11:30:00,146.05,146.09,145.75,145.78,3572.0,129.6215,129.657,129.3552,129.3819,3572.0
2022-04-12 11:35:00,145.81,146.1,145.8,146.1,8452.0,129.4085,129.6659,129.3996,129.6659,8452.0
2022-04-12 11:40:00,145.99,146.09,145.99,146.0,2628.0,129.5682,129.657,129.5682,129.5771,2628.0
2022-04-12 11:45:00,145.96,146.03,145.83,145.83,39845.0,129.5416,129.6037,129.4262,129.4262,39845.0
2022-04-12 11:50:00,145.8,145.82,145.62,145.63,6297.0,129.3996,129.4174,129.2399,129.2487,6297.0
2022-04-12 11:55:00,145.66,145.88,145.62,145.81,5755.0,129.2754,129.4706,129.2399,129.4085,5755.0
2022-04-12 12:00:00,145.77,145.79,145.7,145.7,3553.0,129.373,129.3907,129.3109,129.3109,3553.0
2022-04-12 12:05:00,145.78,145.81,145.72,145.76,1252.0,129.3819,129.4085,129.3286,129.3641,1252.0
2022-04-12 12:10:00,145.71,145.72,145.41,145.42,1843.0,129.3197,129.3286,129.0535,129.0624,1843.0
2022-04-12 12:15:00,145.47,145.47,145.32,145.32,3117.0,129.1067,129.1067,128.9736,128.9736,3117.0
2022-04-12 12:20:00,145.23,145.38,145.21,145.35,1965.0,128.8937,129.0269,128.876,129.0002,1965.0
2022-04-12 12:25:00,145.27,145.27,145.04,145.11,2138.0,128.9292,128.9292,128.7251,128.7872,2138.0
2022-04-12 12:30:00,145.04,145.17,145.01,145.03,1735.0,128.7251,128.8405,128.6985,128.7162,1735.0
2022-04-12 12:35:00,145.07,145.24,145.07,145.11,4206.0,128.7517,128.9026,128.7517,128.7872,4206.0
2022-04-12 12:40:00,145.07,145.12,144.88,145.09,6978.0,128.7517,128.7961,128.5831,128.7695,6978.0
2022-04-12 12:45:00,145.18,145.43,145.18,145.43,27372.0,128.8494,129.0712,128.8494,129.0712,27372.0
2022-04-12 12:50:00,145.47,145.74,145.47,145.7,9217.0,129.1067,129.3464,129.1067,129.3109,9217.0
2022-04-12 12:55:00,145.76,145.89,145.76,145.82,8464.0,129.3641,129.4795,129.3641,129.4174,8464.0
2022-04-12 13:00:00,145.82,145.89,145.44,145.49,11509.0,129.4174,129.4795,129.0801,129.1245,11509.0
2022-04-12 13:05:00,145.46,145.59,145.35,145.52,8951.0,129.0979,129.2132,129.0002,129.1511,8951.0
2022-04-12 13:10:00,145.48,145.69,145.45,145.61,6386.0,129.1156,129.302,129.089,129.231,6386.0
2022-04-12 13:15:00,145.62,145.74,145.57,145.63,4754.0,129.2399,129.3464,129.1955,129.2487,4754.0
2022-04-12 13:20:00,145.59,145.68,145.46,145.56,3705.0,129.2132,129.2931,129.0979,129.1866,3705.0
2022-04-12 13:25:00,145.54,145.54,145.26,145.31,4867.0,129.1689,129.1689,128.9204,128.9647,4867.0
2022-04-12 13:30:00,145.29,145.66,145.21,145.58,5242.0,128.947,129.2754,128.876,129.2044,5242.0
2022-04-12 13:35:00,145.67,145.67,145.38,145.41,2192.0,129.2842,129.2842,129.0269,129.0535,2192.0
2022-04-12 13:40:00,145.28,145.35,145.18,145.26,1900.0,128.9381,129.0002,128.8494,128.9204,1900.0
2022-04-12 13:45:00,145.23,145.33,145.2,145.25,5178.0,128.8937,128.9825,128.8671,128.9115,5178.0
2022-04-12 13:50:00,145.23,145.29,145.1,145.12,10834.0,128.8937,128.947,128.7784,128.7961,10834.0
2022-04-12 13:55:00,145.12,145.13,144.9,144.93,11349.0,128.7961,128.805,128.6009,128.6275,11349.0
2022-04-12 14:00:00,144.96,145.07,144.86,145.06,4135.0,128.6541,128.7517,128.5654,128.7429,4135.0
2022-04-12 14:05:00,145.06,145.23,145.04,145.2,4543.0,128.7429,128.8937,128.7251,128.8671,4543.0
2022-04-12 14:10:00,145.2,145.3,145.18,145.28,10939.0,128.8671,128.9559,128.8494,128.9381,10939.0
2022-04-12 14:15:00,145.26,145.38,145.26,145.3,23120.0,128.9204,129.0269,128.9204,128.9559,23120.0
2022-04-12 14:20:00,145.27,145.34,145.23,145.25,3841.0,128.9292,128.9914,128.8937,128.9115,3841.0
2022-04-12 14:25:00,145.25,145.42,145.25,145.39,14543.0,128.9115,129.0624,128.9115,129.0357,14543.0
2022-04-12 14:30:00,145.4,145.47,145.31,145.34,10918.0,129.0446,129.1067,128.9647,128.9914,10918.0
2022-04-12 14:35:00,145.35,145.44,145.3,145.41,10759.0,129.0002,129.0801,128.9559,129.0535,10759.0
2022-04-12 14:40:00,145.42,145.46,145.32,145.37,5617.0,129.0624,129.0979,128.9736,129.018,5617.0
2022-04-12 14:45:00,145.35,145.47,145.3,145.32,9131.0,129.0002,129.1067,128.9559,128.9736,9131.0
2022-04-12 14:50:00,145.35,145.44,145.32,145.44,20032.0,129.0002,129.0801,128.9736,129.0801,20032.0
2022-04-12 14:55:00,145.47,145.7,145.44,145.64,8040.0,129.1067,129.3109,129.0801,129.2576,8040.0
2022-04-12 15:00:00,145.67,145.73,145.56,145.69,14506.0,129.2842,129.3375,129.1866,129.302,14506.0
2022-04-12 15:05:00,145.7,145.73,145.35,145.35,22861.0,129.3109,129.3375,129.0002,129.0002,22861.0
2022-04-12 15:10:00,145.3,145.36,145.15,145.36,7303.0,128.9559,129.0091,128.8227,129.0091,7303.0
2022-04-12 15:15:00,145.36,145.4,145.22,145.24,7580.0,129.0091,129.0446,128.8849,128.9026,7580.0
2022-04-12 15:20:00,145.27,145.52,145.27,145.47,8471.0,128.9292,129.1511,128.9292,129.1067,8471.0
2022-04-12 15:25:00,145.42,145.45,145.36,145.44,8651.0,129.0624,129.089,129.0091,129.0801,8651.0
2022-04-12 15:30:00,145.48,145.48,145.36,145.44,23026.0,129.1156,129.1156,129.0091,129.0801,23026.0
2022-04-12 15:35:00,145.45,145.49,145.28,145.38,21178.0,129.089,129.1245,128.9381,129.0269,21178.0
2022-04-12 15:40:00,145.39,145.46,145.33,145.43,50988.0,129.0357,129.0979,128.9825,129.0712,50988.0
2022-04-12 15:45:00,145.4,145.63,145.38,145.5,30918.0,129.0446,129.2487,129.0269,129.1334,30918.0
2022-04-12 15:50:00,145.5,145.79,145.46,145.74,51571.0,129.1334,129.3907,129.0979,129.3464,51571.0
2022-04-12 15:55:00,145.76,145.86,145.48,145.52,68804.0,129.3641,129.4529,129.1156,129.1511,68804.0
2022-04-13 09:30:00,145.02,146.0,145.02,146.0,8595.0,128.7074,129.5771,128.7074,129.5771,8595.0
2022-04-13 09:35:00,145.84,146.0,145.73,145.92,3300.0,129.4351,129.5771,129.3375,129.5061,3300.0
2022-04-13 09:40:00,145.82,146.21,145.79,146.21,4519.0,129.4174,129.7635,129.3907,129.7635,4519.0
2022-04-13 09:45:00,146.1,146.13,145.94,146.13,1529.0,129.6659,129.6925,129.5239,129.6925,1529.0
2022-04-13 09:50:00,146.07,146.08,145.65,145.83,2772.0,129.6392,129.6481,129.2665,129.4262,2772.0
2022-04-13 09:55:00,145.72,145.91,145.45,145.59,5538.0,129.3286,129.4972,129.089,129.2132,5538.0
2022-04-13 10:00:00,145.78,146.05,145.59,145.73,10263.0,129.3819,129.6215,129.2132,129.3375,10263.0
2022-04-13 10:05:00,145.75,146.2,145.74,146.02,13826.0,129.3552,129.7546,129.3464,129.5949,13826.0
2022-04-13 10:10:00,145.93,146.42,145.87,146.42,13681.0,129.515,129.9499,129.4617,129.9499,13681.0
2022-04-13 10:15:00,146.41,146.51,146.06,146.06,11298.0,129.941,130.0298,129.6304,129.6304,11298.0
2022-04-13 10:20:00,146.01,146.59,145.99,146.47,11166.0,129.586,130.1008,129.5682,129.9943,11166.0
2022-04-13 10:25:00,146.45,146.95,146.39,146.81,14360.0,129.9765,130.4203,129.9232,130.296,14360.0
2022-04-13 10:30:00,146.75,146.86,146.68,146.86,10357.0,130.2428,130.3404,130.1806,130.3404,10357.0
2022-04-13 10:35:00,146.89,147.23,146.86,146.91,17744.0,130.367,130.6688,130.3404,130.3848,17744.0
2022-04-13 10:40:00,146.89,147.02,146.75,146.85,16272.0,130.367,130.4824,130.2428,130.3315,16272.0
2022-04-13 10:45:00,146.88,147.16,146.88,147.06,10989.0,130.3581,130.6066,130.3581,130.5179,10989.0
2022-04-13 10:50:00,147.01,147.35,146.95,147.34,12605.0,130.4735,130.7753,130.4203,130.7664,12605.0
2022-04-13 10:55:00,147.31,147.7,147.19,147.68,7506.0,130.7398,131.0859,130.6333,131.0681,7506.0
2022-04-13 11:00:00,147.66,147.66,147.33,147.44,71605.0,131.0504,131.0504,130.7575,130.8551,71605.0
2022-04-13 11:05:00,147.44,147.49,147.19,147.43,6662.0,130.8551,130.8995,130.6333,130.8463,6662.0
2022-04-13 11:10:00,147.38,147.7,147.38,147.66,59368.0,130.8019,131.0859,130.8019,131.0504,59368.0
2022-04-13 11:15:00,147.63,147.88,147.54,147.69,8655.0,131.0238,131.2456,130.9439,131.077,8655.0
2022-04-13 11:20:00,147.8,148.0,147.73,147.92,10363.0,131.1746,131.3521,131.1125,131.2811,10363.0
2022-04-13 11:25:00,147.95,148.32,147.95,148.06,12925.0,131.3078,131.6362,131.3078,131.4054,12925.0
2022-04-13 11:30:00,148.17,148.22,147.41,147.43,3173.0,131.503,131.5474,130.8285,130.8463,3173.0
2022-04-13 11:35:00,147.36,147.45,147.18,147.33,5191.0,130.7841,130.864,130.6244,130.7575,5191.0
2022-04-13 11:40:00,147.49,147.49,147.2,147.23,1725.0,130.8995,130.8995,130.6421,130.6688,1725.0
2022-04-13 11:45:00,147.19,147.24,147.03,147.16,3736.0,130.6333,130.6776,130.4913,130.6066,3736.0
2022-04-13 11:50:00,147.05,147.05,146.73,146.98,7223.0,130.509,130.509,130.225,130.4469,7223.0
2022-04-13 11:55:00,146.93,147.17,146.92,147.02,4664.0,130.4025,130.6155,130.3936,130.4824,4664.0
2022-04-13 12:00:00,147.0,147.08,146.75,146.75,6626.0,130.4646,130.5356,130.2428,130.2428,6626.0
2022-04-13 12:05:00,146.77,146.78,146.61,146.66,3900.0,130.2605,130.2694,130.1185,130.1629,3900.0
2022-04-13 12:10:00,146.63,146.63,146.4,146.51,2346.0,130.1363,130.1363,129.9321,130.0298,2346.0
2022-04-13 12:15:00,146.51,146.51,146.37,146.4,1742.0,130.0298,130.0298,129.9055,129.9321,1742.0
2022-04-13 12:20:00,146.29,146.36,146.23,146.36,6689.0,129.8345,129.8966,129.7812,129.8966,6689.0
2022-04-13 12:25:00,146.28,146.28,146.09,146.19,4849.0,129.8256,129.8256,129.657,129.7457,4849.0
2022-04-13 12:30:00,146.19,146.4,146.17,146.4,4716.0,129.7457,129.9321,129.728,129.9321,4716.0
2022-04-13 12:35:00,146.47,146.51,146.34,146.5,13324.0,129.9943,130.0298,129.8789,130.0209,13324.0
2022-04-13 12:40:00,146.52,146.7,146.52,146.63,970.0,130.0386,130.1984,130.0386,130.1363,970.0
2022-04-13 12:45:00,146.6,146.63,146.51,146.55,5140.0,130.1096,130.1363,130.0298,130.0653,5140.0
2022-04-13 12:50:00,146.55,146.57,146.51,146.55,4504.0,130.0653,130.083,130.0298,130.0653,4504.0
2022-04-13 12:55:00,146.55,146.61,146.52,146.55,3100.0,130.0653,130.1185,130.0386,130.0653,3100.0
2022-04-13 13:00:00,146.56,146.62,146.54,146.59,4958.0,130.0741,130.1274,130.0564,130.1008,4958.0
2022-04-13 13:05:00,146.55,146.61,146.54,146.54,3855.0,130.0653,130.1185,130.0564,130.0564,3855.0
2022-04-13 13:10:00,146.48,146.57,146.46,146.56,4078.0,130.0031,130.083,129.9854,130.0741,4078.0
2022-04-13 13:15:00,146.5,146.56,146.49,146.49,2779.0,130.0209,130.0741,130.012,130.012,2779.0
2022-04-13 13:20:00,146.45,146.56,146.45,146.52,3728.0,129.9765,130.0741,129.9765,130.0386,3728.0
2022-04-13 13:25:00,146.47,146.58,146.4,146.58,5592.0,129.9943,130.0919,129.9321,130.0919,5592.0
2022-04-13 13:30:00,146.6,146.6,146.44,146.5,3700.0,130.1096,130.1096,129.9676,130.0209,3700.0
2022-04-13 13:35:00,146.48,146.54,146.44,146.5,4778.0,130.0031,130.0564,129.9676,130.0209,4778.0
2022-04-13 13:40:00,146.46,146.47,146.33,146.39,3375.0,129.9854,129.9943,129.87,129.9232,3375.0
2022-04-13 13:45:00,146.35,146.39,146.33,146.39,4409.0,129.8877,129.9232,129.87,129.9232,4409.0
2022-04-13 13:50:00,146.38,146.44,146.35,146.36,1367.0,129.9144,129.9676,129.8877,129.8966,1367.0
2022-04-13 13:55:00,146.36,146.46,146.35,146.46,5042.0,129.8966,129.9854,129.8877,129.9854,5042.0
2022-04-13 14:00:00,146.49,146.56,146.46,146.55,1578.0,130.012,130.0741,129.9854,130.0653,1578.0
2022-04-13 14:05:00,146.5,146.65,146.5,146.6,14390.0,130.0209,130.154,130.0209,130.1096,14390.0
2022-04-13 14:10:00,146.59,146.65,146.5,146.62,6653.0,130.1008,130.154,130.0209,130.1274,6653.0
2022-04-13 14:15:00,146.63,146.78,146.62,146.77,2028.0,130.1363,130.2694,130.1274,130.2605,2028.0
2022-04-13 14:20:00,146.8,146.8,146.61,146.64,1801.0,130.2871,130.2871,130.1185,130.1451,1801.0
2022-04-13 14:25:00,146.61,146.66,146.56,146.62,3075.0,130.1185,130.1629,130.0741,130.1274,3075.0
2022-04-13 14:30:00,146.62,146.67,146.61,146.63,2593.0,130.1274,130.1718,130.1185,130.1363,2593.0
2022-04-13 14:35:00,146.64,146.74,146.62,146.73,4061.0,130.1451,130.2339,130.1274,130.225,4061.0
2022-04-13 14:40:00,146.73,146.97,146.72,146.96,2955.0,130.225,130.438,130.2161,130.4291,2955.0
2022-04-13 14:45:00,146.92,147.03,146.88,147.03,6130.0,130.3936,130.4913,130.3581,130.4913,6130.0
2022-04-13 14:50:00,146.94,147.04,146.92,146.93,8592.0,130.4114,130.5001,130.3936,130.4025,8592.0
2022-04-13 14:55:00,146.93,147.05,146.9,147.03,6639.0,130.4025,130.509,130.3759,130.4913,6639.0
2022-04-13 15:00:00,146.97,146.98,146.83,146.9,5567.0,130.438,130.4469,130.3138,130.3759,5567.0
2022-04-13 15:05:00,146.88,146.99,146.87,146.95,5850.0,130.3581,130.4558,130.3493,130.4203,5850.0
2022-04-13 15:10:00,146.93,146.95,146.79,146.79,6198.0,130.4025,130.4203,130.2783,130.2783,6198.0
2022-04-13 15:15:00,146.72,146.73,146.55,146.65,11103.0,130.2161,130.225,130.0653,130.154,11103.0
2022-04-13 15:20:00,146.65,146.8,146.63,146.75,6610.0,130.154,130.2871,130.1363,130.2428,6610.0
2022-04-13 15:25:00,146.75,146.87,146.74,146.87,8630.0,130.2428,130.3493,130.2339,130.3493,8630.0
2022-04-13 15:30:00,146.85,146.93,146.78,146.9,5056.0,130.3315,130.4025,130.2694,130.3759,5056.0
2022-04-13 15:35:00,146.9,146.97,146.81,146.96,6061.0,130.3759,130.438,130.296,130.4291,6061.0
2022-04-13 15:40:00,146.96,147.02,146.9,146.9,9424.0,130.4291,130.4824,130.3759,130.3759,9424.0
2022-04-13 15:45:00,146.92,147.16,146.92,147.15,11972.0,130.3936,130.6066,130.3936,130.5978,11972.0
2022-04-13 15:50:00,147.07,147.28,146.93,147.19,28955.0,130.5268,130.7131,130.4025,130.6333,28955.0
2022-04-13 15:55:00,147.18,147.31,147.1,147.24,95856.0,130.6244,130.7398,130.5534,130.6776,95856.0
2022-04-14 09:30:00,147.25,147.72,146.89,146.89,42445.0,130.6865,131.1036,130.367,130.367,42445.0
2022-04-14 09:35:00,147.18,147.42,146.79,146.79,4800.0,130.6244,130.8374,130.2783,130.2783,4800.0
2022-04-14 09:40:00,146.88,146.89,146.32,146.32,8284.0,130.3581,130.367,129.8611,129.8611,8284.0
2022-04-14 09:45:00,146.27,146.48,146.14,146.21,2336.0,129.8167,130.0031,129.7014,129.7635,2336.0
2022-04-14 09:50:00,146.22,146.24,145.95,146.09,4337.0,129.7724,129.7901,129.5327,129.657,4337.0
2022-04-14 09:55:00,146.25,146.25,145.63,145.71,4030.0,129.799,129.799,129.2487,129.3197,4030.0
2022-04-14 10:00:00,145.66,146.1,145.65,146.1,5405.0,129.2754,129.6659,129.2665,129.6659,5405.0
2022-04-14 10:05:00,145.93,145.97,145.52,145.52,5721.0,129.515,129.5505,129.1511,129.1511,5721.0
2022-04-14 10:10:00,145.52,145.69,145.33,145.54,4595.0,129.1511,129.302,128.9825,129.1689,4595.0
2022-04-14 10:15:00,145.7,145.75,145.4,145.42,5096.0,129.3109,129.3552,129.0446,129.0624,5096.0
2022-04-14 10:20:00,145.39,145.4,145.11,145.11,3364.0,129.0357,129.0446,128.7872,128.7872,3364.0
2022-04-14 10:25:00,145.04,145.07,144.87,145.01,5489.0,128.7251,128.7517,128.5742,128.6985,5489.0
2022-04-14 10:30:00,145.18,145.19,144.88,144.88,3600.0,128.8494,128.8582,128.5831,128.5831,3600.0
2022-04-14 10:35:00,144.87,144.92,144.7,144.74,4111.0,128.5742,128.6186,128.4233,128.4589,4111.0
2022-04-14 10:40:00,144.73,145.19,144.67,145.19,4610.0,128.45,128.8582,128.3967,128.8582,4610.0
2022-04-14 10:45:00,145.19,145.56,145.19,145.26,5325.0,128.8582,129.1866,128.8582,128.9204,5325.0
2022-04-14 10:50:00,145.14,145.3,145.07,145.25,2927.0,128.8139,128.9559,128.7517,128.9115,2927.0
2022-04-14 10:55:00,145.34,145.37,145.2,145.23,3045.0,128.9914,129.018,128.8671,128.8937,3045.0
2022-04-14 11:00:00,145.32,145.44,145.28,145.44,3849.0,128.9736,129.0801,128.9381,129.0801,3849.0
2022-04-14 11:05:00,145.42,145.42,145.23,145.34,4451.0,129.0624,129.0624,128.8937,128.9914,4451.0
2022-04-14 11:10:00,145.42,145.65,145.35,145.35,2895.0,129.0624,129.2665,129.0002,129.0002,2895.0
2022-04-14 11:15:00,145.31,145.39,145.16,145.22,3810.0,128.9647,129.0357,128.8316,128.8849,3810.0
2022-04-14 11:20:00,145.28,145.31,145.04,145.12,3821.0,128.9381,128.9647,128.7251,128.7961,3821.0
2022-04-14 11:25:00,145.21,145.26,145.13,145.26,2715.0,128.876,128.9204,128.805,128.9204,2715.0
2022-04-14 11:30:00,145.2,145.41,145.2,145.41,7110.0,128.8671,129.0535,128.8671,129.0535,7110.0
2022-04-14 11:35:00,145.46,145.49,145.15,145.28,2435.0,129.0979,129.1245,128.8227,128.9381,2435.0
2022-04-14 11:40:00,145.26,145.36,145.07,145.08,6332.0,128.9204,129.0091,128.7517,128.7606,6332.0
2022-04-14 11:45:00,145.14,145.2,145.1,145.18,2506.0,128.8139,128.8671,128.7784,128.8494,2506.0
2022-04-14 11:50:00,145.15,145.15,144.89,144.95,1640.0,128.8227,128.8227,128.592,128.6452,1640.0
2022-04-14 11:55:00,145.02,145.28,144.98,145.22,6237.0,128.7074,128.9381,128.6719,128.8849,6237.0
2022-04-14 12:00:00,145.16,145.56,145.16,145.53,53594.0,128.8316,129.1866,128.8316,129.16,53594.0
2022-04-14 12:05:00,145.57,145.75,145.55,145.55,24785.0,129.1955,129.3552,129.1777,129.1777,24785.0
2022-04-14 12:10:00,145.51,145.54,145.3,145.34,2503.0,129.1422,129.1689,128.9559,128.9914,2503.0
2022-04-14 12:15:00,145.35,145.55,145.35,145.54,2935.0,129.0002,129.1777,129.0002,129.1689,2935.0
2022-04-14 12:20:00,145.51,145.51,145.28,145.31,2190.0,129.1422,129.1422,128.9381,128.9647,2190.0
2022-04-14 12:25:00,145.34,145.36,145.15,145.19,3192.0,128.9914,129.0091,128.8227,128.8582,3192.0
2022-04-14 12:30:00,145.19,145.26,145.07,145.07,1395.0,128.8582,128.9204,128.7517,128.7517,1395.0
2022-04-14 12:35:00,145.1,145.1,144.95,144.98,2522.0,128.7784,128.7784,128.6452,128.6719,2522.0
2022-04-14 12:40:00,144.98,145.0,144.92,144.96,2586.0,128.6719,128.6896,128.6186,128.6541,2586.0
2022-04-14 12:45:00,144.96,145.01,144.84,144.97,2314.0,128.6541,128.6985,128.5476,128.663,2314.0
2022-04-14 12:50:00,144.9,145.08,144.8,145.08,7091.0,128.6009,128.7606,128.5121,128.7606,7091.0
2022-04-14 12:55:00,145.13,145.44,145.13,145.44,5114.0,128.805,129.0801,128.805,129.0801,5114.0
2022-04-14 13:00:00,145.44,145.61,145.42,145.45,4204.0,129.0801,129.231,129.0624,129.089,4204.0
2022-04-14 13:05:00,145.47,145.49,145.33,145.37,1865.0,129.1067,129.1245,128.9825,129.018,1865.0
2022-04-14 13:10:00,145.41,145.8,145.41,145.58,23630.0,129.0535,129.3996,129.0535,129.2044,23630.0
2022-04-14 13:15:00,145.51,145.51,145.3,145.3,861.0,129.1422,129.1422,128.9559,128.9559,861.0
2022-04-14 13:20:00,145.38,145.62,145.38,145.56,3814.0,129.0269,129.2399,129.0269,129.1866,3814.0
2022-04-14 13:25:00,145.56,145.62,145.4,145.47,3795.0,129.1866,129.2399,129.0446,129.1067,3795.0
2022-04-14 13:30:00,145.42,145.57,145.42,145.57,3005.0,129.0624,129.1955,129.0624,129.1955,3005.0
2022-04-14 13:35:00,145.6,145.72,145.6,145.66,2069.0,129.2221,129.3286,129.2221,129.2754,2069.0
2022-04-14 13:40:00,145.64,145.75,145.62,145.75,2600.0,129.2576,129.3552,129.2399,129.3552,2600.0
2022-04-14 13:45:00,145.71,145.79,145.69,145.77,2387.0,129.3197,129.3907,129.302,129.373,2387.0
2022-04-14 13:50:00,145.73,145.89,145.71,145.86,4744.0,129.3375,129.4795,129.3197,129.4529,4744.0
2022-04-14 13:55:00,145.86,146.1,145.85,146.1,2480.0,129.4529,129.6659,129.444,129.6659,2480.0
2022-04-14 14:00:00,146.04,146.17,146.04,146.16,3455.0,129.6126,129.728,129.6126,129.7191,3455.0
2022-04-14 14:05:00,146.17,146.17,146.04,146.05,11468.0,129.728,129.728,129.6126,129.6215,11468.0
2022-04-14 14:10:00,146.02,146.06,145.91,145.94,5237.0,129.5949,129.6304,129.4972,129.5239,5237.0
2022-04-14 14:15:00,145.97,145.98,145.71,145.71,4009.0,129.5505,129.5594,129.3197,129.3197,4009.0
2022-04-14 14:20:00,145.69,145.84,145.6,145.6,12989.0,129.302,129.4351,129.2221,129.2221,12989.0
2022-04-14 14:25:00,145.65,145.78,145.57,145.77,9606.0,129.2665,129.3819,129.1955,129.373,9606.0
2022-04-14 14:30:00,145.8,145.85,145.7,145.7,4666.0,129.3996,129.444,129.3109,129.3109,4666.0
2022-04-14 14:35:00,145.71,145.73,145.54,145.55,1837.0,129.3197,129.3375,129.1689,129.1777,1837.0
2022-04-14 14:40:00,145.55,145.61,145.5,145.52,5659.0,129.1777,129.231,129.1334,129.1511,5659.0
2022-04-14 14:45:00,145.49,145.49,145.41,145.44,3300.0,129.1245,129.1245,129.0535,129.0801,3300.0
2022-04-14 14:50:00,145.44,145.44,145.28,145.34,7723.0,129.0801,129.0801,128.9381,128.9914,7723.0
2022-04-14 14:55:00,145.27,145.36,145.27,145.27,2775.0,128.9292,129.0091,128.9292,128.9292,2775.0
2022-04-14 15:00:00,145.24,145.24,145.13,145.16,3002.0,128.9026,128.9026,128.805,128.8316,3002.0
2022-04-14 15:05:00,145.1,145.11,144.83,144.83,2403.0,128.7784,128.7872,128.5387,128.5387,2403.0
2022-04-14 15:10:00,144.77,144.8,144.72,144.75,3182.0,128.4855,128.5121,128.4411,128.4677,3182.0
2022-04-14 15:15:00,144.76,145.01,144.76,144.94,4860.0,128.4766,128.6985,128.4766,128.6364,4860.0
2022-04-14 15:20:00,144.96,145.05,144.94,145.01,3527.0,128.6541,128.734,128.6364,128.6985,3527.0
2022-04-14 15:25:00,145.03,145.03,144.8,144.92,10318.0,128.7162,128.7162,128.5121,128.6186,10318.0
2022-04-14 15:30:00,144.94,145.06,144.9,144.97,22834.0,128.6364,128.7429,128.6009,128.663,22834.0
2022-04-14 15:35:00,144.97,145.05,144.92,145.01,16922.0,128.663,128.734,128.6186,128.6985,16922.0
2022-04-14 15:40:00,145.03,145.16,144.98,145.14,15047.0,128.7162,128.8316,128.6719,128.8139,15047.0
2022-04-14 15:45:00,145.16,145.47,145.06,145.24,46997.0,128.8316,129.1067,128.7429,128.9026,46997.0
2022-04-14 15:50:00,145.2,145.51,145.17,145.43,40843.0,128.8671,129.1422,128.8405,129.0712,40843.0
2022-04-14 15:55:00,145.43,145.46,144.98,145.06,79428.0,129.0712,129.0979,128.6719,128.7429,79428.0
2022-04-18 09:30:00,145.03,145.74,145.03,145.52,10344.0,128.7162,129.3464,128.7162,129.1511,10344.0
2022-04-18 09:35:00,145.29,145.37,145.07,145.1,1965.0,128.947,129.018,128.7517,128.7784,1965.0
2022-04-18 09:40:00,144.96,145.18,144.92,144.94,3587.0,128.6541,128.8494,128.6186,128.6364,3587.0
2022-04-18 09:45:00,144.94,145.18,144.84,145.05,5702.0,128.6364,128.8494,128.5476,128.734,5702.0
2022-04-18 09:50:00,145.09,145.15,144.86,144.87,2145.0,128.7695,128.8227,128.5654,128.5742,2145.0
2022-04-18 09:55:00,144.91,145.06,144.82,144.82,1490.0,128.6097,128.7429,128.5299,128.5299,1490.0
2022-04-18 10:00:00,144.84,144.91,144.69,144.84,6535.0,128.5476,128.6097,128.4145,128.5476,6535.0
2022-04-18 10:05:00,144.84,144.98,144.67,144.67,17522.0,128.5476,128.6719,128.3967,128.3967,17522.0
2022-04-18 10:10:00,144.73,144.76,144.63,144.63,1138.0,128.45,128.4766,128.3612,128.3612,1138.0
2022-04-18 10:15:00,144.6,145.0,144.54,144.96,2819.0,128.3346,128.6896,128.2813,128.6541,2819.0
2022-04-18 10:20:00,145.0,145.24,144.95,145.24,1594.0,128.6896,128.9026,128.6452,128.9026,1594.0
2022-04-18 10:25:00,145.25,145.25,145.05,145.05,994.0,128.9115,128.9115,128.734,128.734,994.0
2022-04-18 10:30:00,144.88,145.53,144.88,145.44,4869.0,128.5831,129.16,128.5831,129.0801,4869.0
2022-04-18 10:35:00,145.45,145.55,145.08,145.09,9812.0,129.089,129.1777,128.7606,128.7695,9812.0
2022-04-18 10:40:00,145.09,145.48,145.04,145.38,3793.0,128.7695,129.1156,128.7251,129.0269,3793.0
2022-04-18 10:45:00,145.46,145.46,145.16,145.17,1545.0,129.0979,129.0979,128.8316,128.8405,1545.0
2022-04-18 10:50:00,145.29,145.29,144.8,144.81,3726.0,128.947,128.947,128.5121,128.521,3726.0
2022-04-18 10:55:00,144.82,145.07,144.82,145.0,3005.0,128.5299,128.7517,128.5299,128.6896,3005.0
2022-04-18 11:00:00,144.97,145.0,144.72,144.72,26645.0,128.663,128.6896,128.4411,128.4411,26645.0
2022-04-18 11:05:00,144.72,144.96,144.7,144.91,11724.0,128.4411,128.6541,128.4233,128.6097,11724.0
2022-04-18 11:10:00,144.8,144.82,144.64,144.67,6370.0,128.5121,128.5299,128.3701,128.3967,6370.0
2022-04-18 11:15:00,144.63,144.74,144.53,144.74,1999.0,128.3612,128.4589,128.2725,128.4589,1999.0
2022-04-18 11:20:00,144.67,144.68,144.64,144.68,301.0,128.3967,128.4056,128.3701,128.4056,301.0
2022-04-18 11:25:00,144.68,144.69,144.5,144.53,3149.0,128.4056,128.4145,128.2458,128.2725,3149.0
2022-04-18 11:30:00,144.66,144.79,144.66,144.78,2269.0,128.3878,128.5032,128.3878,128.4944,2269.0
2022-04-18 11:35:00,144.73,144.74,144.42,144.46,1951.0,128.45,128.4589,128.1748,128.2103,1951.0
2022-04-18 11:40:00,144.37,144.37,144.21,144.22,10082.0,128.1305,128.1305,127.9885,127.9973,10082.0
2022-04-18 11:45:00,144.19,144.19,144.07,144.08,3299.0,127.9707,127.9707,127.8642,127.8731,3299.0
2022-04-18 11:50:00,144.15,144.31,144.15,144.31,1795.0,127.9352,128.0772,127.9352,128.0772,1795.0
2022-04-18 11:55:00,144.35,144.53,144.35,144.5,2753.0,128.1127,128.2725,128.1127,128.2458,2753.0
2022-04-18 12:00:00,144.54,144.6,144.46,144.46,2263.0,128.2813,128.3346,128.2103,128.2103,2263.0
2022-04-18 12:05:00,144.4,144.5,144.37,144.37,12528.0,128.1571,128.2458,128.1305,128.1305,12528.0
2022-04-18 12:10:00,144.34,144.44,144.16,144.29,3403.0,128.1038,128.1926,127.9441,128.0595,3403.0
2022-04-18 12:15:00,144.33,144.42,144.3,144.33,2332.0,128.095,128.1748,128.0683,128.095,2332.0
2022-04-18 12:20:00,144.4,144.42,144.28,144.42,1538.0,128.1571,128.1748,128.0506,128.1748,1538.0
2022-04-18 12:25:00,144.43,144.51,144.31,144.34,54903.0,128.1837,128.2547,128.0772,128.1038,54903.0
2022-04-18 12:30:00,144.38,144.38,144.3,144.3,1550.0,128.1393,128.1393,128.0683,128.0683,1550.0
2022-04-18 12:35:00,144.42,144.55,144.41,144.51,13393.0,128.1748,128.2902,128.166,128.2547,13393.0
2022-04-18 12:40:00,144.5,144.63,144.46,144.63,2814.0,128.2458,128.3612,128.2103,128.3612,2814.0
2022-04-18 12:45:00,144.75,144.75,144.64,144.65,1561.0,128.4677,128.4677,128.3701,128.379,1561.0
2022-04-18 12:50:00,144.7,144.77,144.64,144.74,1000.0,128.4233,128.4855,128.3701,128.4589,1000.0
2022-04-18 12:55:00,144.79,144.79,144.7,144.72,1423.0,128.5032,128.5032,128.4233,128.4411,1423.0
2022-04-18 13:00:00,144.73,144.85,144.63,144.85,1899.0,128.45,128.5565,128.3612,128.5565,1899.0
2022-04-18 13:05:00,144.94,145.08,144.94,145.07,1421.0,128.6364,128.7606,128.6364,128.7517,1421.0
2022-04-18 13:10:00,145.07,145.16,145.0,145.03,1523.0,128.7517,128.8316,128.6896,128.7162,1523.0
2022-04-18 13:15:00,144.97,144.97,144.55,144.55,1953.0,128.663,128.663,128.2902,128.2902,1953.0
2022-04-18 13:20:00,144.6,144.81,144.58,144.77,2328.0,128.3346,128.521,128.3168,128.4855,2328.0
2022-04-18 13:25:00,144.81,145.02,144.81,144.99,2464.0,128.521,128.7074,128.521,128.6807,2464.0
2022-04-18 13:30:00,145.06,145.28,145.05,145.17,1450.0,128.7429,128.9381,128.734,128.8405,1450.0
2022-04-18 13:35:00,145.25,145.41,145.25,145.33,2247.0,128.9115,129.0535,128.9115,128.9825,2247.0
2022-04-18 13:40:00,145.39,145.53,145.38,145.48,6050.0,129.0357,129.16,129.0269,129.1156,6050.0
2022-04-18 13:45:00,145.48,145.52,145.33,145.39,3467.0,129.1156,129.1511,128.9825,129.0357,3467.0
2022-04-18 13:50:00,145.4,145.41,145.28,145.37,4713.0,129.0446,129.0535,128.9381,129.018,4713.0
2022-04-18 13:55:00,145.44,145.54,145.37,145.37,2364.0,129.0801,129.1689,129.018,129.018,2364.0
2022-04-18 14:00:00,145.43,145.52,145.41,145.44,5589.0,129.0712,129.1511,129.0535,129.0801,5589.0
2022-04-18 14:05:00,145.53,145.6,145.46,145.48,2486.0,129.16,129.2221,129.0979,129.1156,2486.0
2022-04-18 14:10:00,145.47,145.5,145.35,145.47,4588.0,129.1067,129.1334,129.0002,129.1067,4588.0
2022-04-18 14:15:00,145.45,145.53,145.38,145.51,3873.0,129.089,129.16,129.0269,129.1422,3873.0
2022-04-18 14:20:00,145.5,145.69,145.5,145.69,4998.0,129.1334,129.302,129.1334,129.302,4998.0
2022-04-18 14:25:00,145.71,145.75,145.45,145.49,5929.0,129.3197,129.3552,129.089,129.1245,5929.0
2022-04-18 14:30:00,145.48,145.49,145.3,145.31,5999.0,129.1156,129.1245,128.9559,128.9647,5999.0
2022-04-18 14:35:00,145.47,145.52,145.32,145.42,4960.0,129.1067,129.1511,128.9736,129.0624,4960.0
2022-04-18 14:40:00,145.44,145.45,145.25,145.29,2166.0,129.0801,129.089,128.9115,128.947,2166.0
2022-04-18 14:45:00,145.29,145.39,145.29,145.37,7435.0,128.947,129.0357,128.947,129.018,7435.0
2022-04-18 14:50:00,145.38,145.44,145.33,145.39,4498.0,129.0269,129.0801,128.9825,129.0357,4498.0
2022-04-18 14:55:00,145.37,145.38,145.16,145.17,5011.0,129.018,129.0269,128.8316,128.8405,5011.0
2022-04-18 15:00:00,145.16,145.29,145.16,145.23,5862.0,128.8316,128.947,128.8316,128.8937,5862.0
2022-04-18 15:05:00,145.28,145.33,145.06,145.1,1680.0,128.9381,128.9825,128.7429,128.7784,1680.0
2022-04-18 15:10:00,145.15,145.2,145.07,145.11,11113.0,128.8227,128.8671,128.7517,128.7872,11113.0
2022-04-18 15:15:00,145.13,145.2,145.11,145.11,5567.0,128.805,128.8671,128.7872,128.7872,5567.0
2022-04-18 15:20:00,145.13,145.19,145.05,145.07,6878.0,128.805,128.8582,128.734,128.7517,6878.0
2022-04-18 15:25:00,145.03,145.08,144.93,144.95,10027.0,128.7162,128.7606,128.6275,128.6452,10027.0
2022-04-18 15:30:00,144.96,144.97,144.73,144.74,10203.0,128.6541,128.663,128.45,128.4589,10203.0
2022-04-18 15:35:00,144.75,145.03,144.74,144.96,24721.0,128.4677,128.7162,128.4589,128.6541,24721.0
2022-04-18 15:40:00,144.97,145.02,144.88,145.01,18619.0,128.663,128.7074,128.5831,128.6985,18619.0
2022-04-18 15:45:00,145.02,145.04,144.65,144.7,18330.0,128.7074,128.7251,128.379,128.4233,18330.0
2022-04-18 15:50:00,144.64,144.93,144.59,144.86,18972.0,128.3701,128.6275,128.3257,128.5654,18972.0
2022-04-18 15:55:00,144.89,145.18,144.88,145.03,41668.0,128.592,128.8494,128.5831,128.7162,41668.0
2022-04-19 09:30:00,145.52,146.21,145.52,146.08,13374.0,129.1511,129.7635,129.1511,129.6481,13374.0
2022-04-19 09:35:00,146.15,146.68,145.96,146.17,5936.0,129.7102,130.1806,129.5416,129.728,5936.0
2022-04-19 09:40:00,146.32,146.58,146.11,146.47,1526.0,129.8611,130.0919,129.6747,129.9943,1526.0
2022-04-19 09:45:00,146.45,146.65,146.26,146.32,8173.0,129.9765,130.154,129.8079,129.8611,8173.0
2022-04-19 09:50:00,146.24,146.57,146.24,146.47,1735.0,129.7901,130.083,129.7901,129.9943,1735.0
2022-04-19 09:55:00,146.31,146.48,146.14,146.45,2530.0,129.8522,130.0031,129.7014,129.9765,2530.0
2022-04-19 10:00:00,146.57,146.76,146.5,146.69,2281.0,130.083,130.2516,130.0209,130.1895,2281.0
2022-04-19 10:05:00,146.68,147.21,146.56,147.17,129300.0,130.1806,130.651,130.0741,130.6155,129300.0
2022-04-19 10:10:00,147.25,147.27,146.59,146.76,3914.0,130.6865,130.7043,130.1008,130.2516,3914.0
2022-04-19 10:15:00,146.6,146.85,146.6,146.84,1556.0,130.1096,130.3315,130.1096,130.3226,1556.0
2022-04-19 10:20:00,146.83,147.29,146.82,147.26,1600.0,130.3138,130.722,130.3049,130.6954,1600.0
2022-04-19 10:25:00,147.24,147.45,147.24,147.37,4304.0,130.6776,130.864,130.6776,130.793,4304.0
2022-04-19 10:30:00,147.43,147.47,147.33,147.42,4506.0,130.8463,130.8818,130.7575,130.8374,4506.0
2022-04-19 10:35:00,147.49,147.58,147.43,147.51,2771.0,130.8995,130.9794,130.8463,130.9173,2771.0
2022-04-19 10:40:00,147.41,147.88,147.41,147.79,3681.0,130.8285,131.2456,130.8285,131.1658,3681.0
2022-04-19 10:45:00,147.67,148.19,147.67,148.14,4272.0,131.0593,131.5208,131.0593,131.4764,4272.0
2022-04-19 10:50:00,148.14,148.22,148.01,148.12,15733.0,131.4764,131.5474,131.361,131.4586,15733.0
2022-04-19 10:55:00,148.08,148.14,147.98,148.09,3190.0,131.4231,131.4764,131.3344,131.432,3190.0
2022-04-19 11:00:00,148.06,148.24,148.06,148.18,3907.0,131.4054,131.5652,131.4054,131.5119,3907.0
2022-04-19 11:05:00,148.21,148.29,148.11,148.22,3989.0,131.5385,131.6095,131.4498,131.5474,3989.0
2022-04-19 11:10:00,148.2,148.51,148.18,148.44,3969.0,131.5297,131.8048,131.5119,131.7427,3969.0
2022-04-19 11:15:00,148.43,148.6,148.39,148.42,3288.0,131.7338,131.8847,131.6983,131.7249,3288.0
2022-04-19 11:20:00,148.47,148.48,148.29,148.42,3586.0,131.7693,131.7782,131.6095,131.7249,3586.0
2022-04-19 11:25:00,148.39,148.39,148.1,148.27,3416.0,131.6983,131.6983,131.4409,131.5918,3416.0
2022-04-19 11:30:00,148.34,148.46,148.15,148.15,2506.0,131.6539,131.7604,131.4853,131.4853,2506.0
2022-04-19 11:35:00,148.18,148.31,148.0,148.0,4041.0,131.5119,131.6273,131.3521,131.3521,4041.0
2022-04-19 11:40:00,148.06,148.26,147.95,148.25,4407.0,131.4054,131.5829,131.3078,131.574,4407.0
2022-04-19 11:45:00,148.28,148.59,148.19,148.57,14468.0,131.6007,131.8758,131.5208,131.858,14468.0
2022-04-19 11:50:00,148.59,148.89,148.59,148.66,9953.0,131.8758,132.142,131.8758,131.9379,9953.0
2022-04-19 11:55:00,148.65,148.73,148.62,148.71,2142.0,131.929,132.0,131.9024,131.9823,2142.0
2022-04-19 12:00:00,148.68,148.88,148.68,148.74,11580.0,131.9557,132.1332,131.9557,132.0089,11580.0
2022-04-19 12:05:00,148.75,148.85,148.69,148.79,1843.0,132.0178,132.1065,131.9645,132.0533,1843.0
2022-04-19 12:10:00,148.61,148.72,148.52,148.52,3060.0,131.8935,131.9912,131.8137,131.8137,3060.0
2022-04-19 12:15:00,148.53,148.6,148.52,148.56,3454.0,131.8225,131.8847,131.8137,131.8492,3454.0
2022-04-19 12:20:00,148.61,148.67,148.41,148.51,4899.0,131.8935,131.9468,131.716,131.8048,4899.0
2022-04-19 12:25:00,148.57,148.69,148.55,148.55,2554.0,131.858,131.9645,131.8403,131.8403,2554.0
2022-04-19 12:30:00,148.59,148.8,148.57,148.75,5114.0,131.8758,132.0622,131.858,132.0178,5114.0
2022-04-19 12:35:00,148.79,148.8,148.49,148.55,7034.0,132.0533,132.0622,131.787,131.8403,7034.0
2022-04-19 12:40:00,148.59,148.68,148.51,148.6,5252.0,131.8758,131.9557,131.8048,131.8847,5252.0
2022-04-19 12:45:00,148.56,148.68,148.47,148.53,3030.0,131.8492,131.9557,131.7693,131.8225,3030.0
2022-04-19 12:50:00,148.63,148.69,148.55,148.58,1337.0,131.9113,131.9645,131.8403,131.8669,1337.0
2022-04-19 12:55:00,148.67,148.81,148.57,148.57,5095.0,131.9468,132.071,131.858,131.858,5095.0
2022-04-19 13:00:00,148.59,148.62,148.44,148.44,5424.0,131.8758,131.9024,131.7427,131.7427,5424.0
2022-04-19 13:05:00,148.42,148.53,148.29,148.3,7454.0,131.7249,131.8225,131.6095,131.6184,7454.0
2022-04-19 13:10:00,148.27,148.3,148.17,148.17,2773.0,131.5918,131.6184,131.503,131.503,2773.0
2022-04-19 13:15:00,148.19,148.39,148.18,148.39,3130.0,131.5208,131.6983,131.5119,131.6983,3130.0
2022-04-19 13:20:00,148.38,148.43,148.28,148.41,10787.0,131.6894,131.7338,131.6007,131.716,10787.0
2022-04-19 13:25:00,148.41,148.74,148.38,148.74,15595.0,131.716,132.0089,131.6894,132.0089,15595.0
2022-04-19 13:30:00,148.77,148.97,148.72,148.85,11775.0,132.0355,132.213,131.9912,132.1065,11775.0
2022-04-19 13:35:00,148.77,149.17,148.68,149.17,5676.0,132.0355,132.3905,131.9557,132.3905,5676.0
2022-04-19 13:40:00,149.18,149.22,148.91,149.04,4109.0,132.3994,132.4349,132.1598,132.2752,4109.0
2022-04-19 13:45:00,148.98,149.24,148.92,149.09,7938.0,132.2219,132.4527,132.1687,132.3195,7938.0
2022-04-19 13:50:00,149.16,149.41,149.16,149.29,4855.0,132.3817,132.6035,132.3817,132.497,4855.0
2022-04-19 13:55:00,149.26,149.67,149.26,149.4,14229.0,132.4704,132.8343,132.4704,132.5947,14229.0
2022-04-19 14:00:00,149.43,149.57,149.31,149.38,6109.0,132.6213,132.7455,132.5148,132.5769,6109.0
2022-04-19 14:05:00,149.42,149.54,149.3,149.41,17889.0,132.6124,132.7189,132.5059,132.6035,17889.0
2022-04-19 14:10:00,149.42,149.58,149.41,149.49,15524.0,132.6124,132.7544,132.6035,132.6745,15524.0
2022-04-19 14:15:00,149.5,149.57,149.42,149.53,12508.0,132.6834,132.7455,132.6124,132.71,12508.0
2022-04-19 14:20:00,149.49,149.59,149.38,149.45,10413.0,132.6745,132.7633,132.5769,132.639,10413.0
2022-04-19 14:25:00,149.45,149.52,149.42,149.47,5953.0,132.639,132.7012,132.6124,132.6568,5953.0
2022-04-19 14:30:00,149.45,149.61,149.4,149.59,13595.0,132.639,132.781,132.5947,132.7633,13595.0
2022-04-19 14:35:00,149.59,149.75,149.45,149.5,16974.0,132.7633,132.9053,132.639,132.6834,16974.0
2022-04-19 14:40:00,149.54,149.82,149.54,149.79,8686.0,132.7189,132.9674,132.7189,132.9408,8686.0
2022-04-19 14:45:00,149.78,150.15,149.78,149.9,19651.0,132.9319,133.2603,132.9319,133.0384,19651.0
2022-04-19 14:50:00,149.91,150.18,149.91,150.09,9560.0,133.0473,133.2869,133.0473,133.2071,9560.0
2022-04-19 14:55:00,150.11,150.11,149.88,150.07,11674.0,133.2248,133.2248,133.0207,133.1893,11674.0
2022-04-19 15:00:00,150.03,150.14,149.99,150.05,6691.0,133.1538,133.2514,133.1183,133.1716,6691.0
2022-04-19 15:05:00,150.05,150.18,149.96,150.18,15568.0,133.1716,133.2869,133.0917,133.2869,15568.0
2022-04-19 15:10:00,150.19,150.53,150.14,150.53,7208.0,133.2958,133.5976,133.2514,133.5976,7208.0
2022-04-19 15:15:00,150.58,150.67,150.55,150.56,6259.0,133.6419,133.7218,133.6153,133.6242,6259.0
2022-04-19 15:20:00,150.58,150.58,150.25,150.34,7804.0,133.6419,133.6419,133.3491,133.4289,7804.0
2022-04-19 15:25:00,150.31,150.44,150.24,150.41,10333.0,133.4023,133.5177,133.3402,133.4911,10333.0
2022-04-19 15:30:00,150.39,150.61,150.39,150.59,14480.0,133.4733,133.6686,133.4733,133.6508,14480.0
2022-04-19 15:35:00,150.58,150.83,150.55,150.79,14318.0,133.6419,133.8638,133.6153,133.8283,14318.0
2022-04-19 15:40:00,150.75,150.75,150.41,150.46,19353.0,133.7928,133.7928,133.4911,133.5354,19353.0
2022-04-19 15:45:00,150.5,150.64,150.37,150.55,28094.0,133.5709,133.6952,133.4556,133.6153,28094.0
2022-04-19 15:50:00,150.47,150.89,150.46,150.51,39814.0,133.5443,133.9171,133.5354,133.5798,39814.0
2022-04-19 15:55:00,150.5,150.53,150.2,150.37,118995.0,133.5709,133.5976,133.3047,133.4556,118995.0
2022-04-20 09:30:00,150.39,150.78,150.16,150.33,12555.0,133.4733,133.8194,133.2692,133.4201,12555.0
2022-04-20 09:35:00,150.5,150.61,150.16,150.61,5144.0,133.5709,133.6686,133.2692,133.6686,5144.0
2022-04-20 09:40:00,150.5,150.5,149.83,149.83,6043.0,133.5709,133.5709,132.9763,132.9763,6043.0
2022-04-20 09:45:00,149.82,149.87,149.64,149.67,6588.0,132.9674,133.0118,132.8077,132.8343,6588.0
2022-04-20 09:50:00,149.64,150.07,149.63,150.07,2656.0,132.8077,133.1893,132.7988,133.1893,2656.0
2022-04-20 09:55:00,150.04,150.74,149.95,150.72,4535.0,133.1627,133.7839,133.0828,133.7662,4535.0
2022-04-20 10:00:00,150.74,150.78,150.39,150.49,7156.0,133.7839,133.8194,133.4733,133.5621,7156.0
2022-04-20 10:05:00,150.44,150.57,150.19,150.29,9497.0,133.5177,133.6331,133.2958,133.3846,9497.0
2022-04-20 10:10:00,150.28,150.48,150.27,150.35,7272.0,133.3757,133.5532,133.3668,133.4378,7272.0
2022-04-20 10:15:00,150.27,150.84,150.16,150.84,13110.0,133.3668,133.8727,133.2692,133.8727,13110.0
2022-04-20 10:20:00,150.86,150.86,150.38,150.5,4455.0,133.8904,133.8904,133.4644,133.5709,4455.0
2022-04-20 10:25:00,150.54,150.65,150.39,150.65,4180.0,133.6064,133.7041,133.4733,133.7041,4180.0
2022-04-20 10:30:00,150.6,150.87,150.54,150.87,5335.0,133.6597,133.8993,133.6064,133.8993,5335.0
2022-04-20 10:35:00,150.82,151.03,150.78,150.99,9611.0,133.8549,134.0413,133.8194,134.0058,9611.0
2022-04-20 10:40:00,151.0,151.13,150.92,150.97,10097.0,134.0147,134.1301,133.9437,133.9881,10097.0
2022-04-20 10:45:00,151.0,151.13,150.92,150.96,7371.0,134.0147,134.1301,133.9437,133.9792,7371.0
2022-04-20 10:50:00,150.96,151.28,150.95,151.28,3529.0,133.9792,134.2632,133.9703,134.2632,3529.0
2022-04-20 10:55:00,151.25,151.57,151.25,151.56,9242.0,134.2366,134.5206,134.2366,134.5117,9242.0
2022-04-20 11:00:00,151.63,151.65,151.43,151.54,10179.0,134.5738,134.5916,134.3963,134.4939,10179.0
2022-04-20 11:05:00,151.51,151.54,151.14,151.47,10542.0,134.4673,134.4939,134.1389,134.4318,10542.0
2022-04-20 11:10:00,151.39,151.57,151.39,151.56,3695.0,134.3608,134.5206,134.3608,134.5117,3695.0
2022-04-20 11:15:00,151.55,151.68,151.48,151.64,4011.0,134.5028,134.6182,134.4407,134.5827,4011.0
2022-04-20 11:20:00,151.71,151.71,151.55,151.57,2673.0,134.6448,134.6448,134.5028,134.5206,2673.0
2022-04-20 11:25:00,151.64,151.65,151.47,151.65,2860.0,134.5827,134.5916,134.4318,134.5916,2860.0
2022-04-20 11:30:00,151.66,151.7,151.5,151.53,3348.0,134.6005,134.636,134.4584,134.4851,3348.0
2022-04-20 11:35:00,151.53,151.81,151.52,151.75,3198.0,134.4851,134.7336,134.4762,134.6803,3198.0
2022-04-20 11:40:00,151.75,151.93,151.73,151.84,2171.0,134.6803,134.8401,134.6626,134.7602,2171.0
2022-04-20 11:45:00,151.88,151.95,151.73,151.95,3803.0,134.7957,134.8578,134.6626,134.8578,3803.0
2022-04-20 11:50:00,151.96,151.97,151.81,151.87,3422.0,134.8667,134.8756,134.7336,134.7868,3422.0
2022-04-20 11:55:00,151.84,151.96,151.8,151.89,14383.0,134.7602,134.8667,134.7247,134.8046,14383.0
2022-04-20 12:00:00,151.9,152.25,151.89,152.25,4798.0,134.8135,135.1241,134.8046,135.1241,4798.0
2022-04-20 12:05:00,152.27,152.59,152.19,152.19,6072.0,135.1418,135.4258,135.0708,135.0708,6072.0
2022-04-20 12:10:00,152.25,152.25,151.77,151.89,6352.0,135.1241,135.1241,134.6981,134.8046,6352.0
2022-04-20 12:15:00,151.87,152.08,151.85,152.08,9876.0,134.7868,134.9732,134.7691,134.9732,9876.0
2022-04-20 12:20:00,152.05,152.33,151.95,151.96,15013.0,134.9466,135.1951,134.8578,134.8667,15013.0
2022-04-20 12:25:00,151.91,152.17,151.91,152.14,1985.0,134.8223,135.0531,134.8223,135.0265,1985.0
2022-04-20 12:30:00,152.22,152.37,152.21,152.31,3077.0,135.0975,135.2306,135.0886,135.1773,3077.0
2022-04-20 12:35:00,152.34,152.71,152.23,152.66,12569.0,135.204,135.5323,135.1063,135.488,12569.0
2022-04-20 12:40:00,152.68,152.8,152.63,152.8,7366.0,135.5057,135.6122,135.4613,135.6122,7366.0
2022-04-20 12:45:00,152.76,152.95,152.75,152.81,5790.0,135.5767,135.7453,135.5678,135.6211,5790.0
2022-04-20 12:50:00,152.81,152.81,152.66,152.77,2297.0,135.6211,135.6211,135.488,135.5856,2297.0
2022-04-20 12:55:00,152.74,153.0,152.69,153.0,7185.0,135.559,135.7897,135.5146,135.7897,7185.0
2022-04-20 13:00:00,152.97,153.08,152.88,153.03,3779.0,135.7631,135.8607,135.6832,135.8163,3779.0
2022-04-20 13:05:00,153.06,153.06,152.74,152.83,4010.0,135.843,135.843,135.559,135.6388,4010.0
2022-04-20 13:10:00,152.78,153.0,152.78,152.96,2635.0,135.5945,135.7897,135.5945,135.7542,2635.0
2022-04-20 13:15:00,152.94,152.97,152.76,152.76,2944.0,135.7365,135.7631,135.5767,135.5767,2944.0
2022-04-20 13:20:00,152.8,152.86,152.67,152.75,1826.0,135.6122,135.6655,135.4968,135.5678,1826.0
2022-04-20 13:25:00,152.77,152.78,152.6,152.68,2738.0,135.5856,135.5945,135.4347,135.5057,2738.0
2022-04-20 13:30:00,152.69,152.91,152.62,152.81,4173.0,135.5146,135.7098,135.4525,135.6211,4173.0
2022-04-20 13:35:00,152.87,152.87,152.73,152.75,3645.0,135.6743,135.6743,135.5501,135.5678,3645.0
2022-04-20 13:40:00,152.71,152.76,152.62,152.74,2497.0,135.5323,135.5767,135.4525,135.559,2497.0
2022-04-20 13:45:00,152.67,152.75,152.64,152.66,4237.0,135.4968,135.5678,135.4702,135.488,4237.0
2022-04-20 13:50:00,152.61,152.65,152.32,152.33,5261.0,135.4436,135.4791,135.1862,135.1951,5261.0
2022-04-20 13:55:00,152.31,152.43,152.19,152.28,6959.0,135.1773,135.2838,135.0708,135.1507,6959.0
2022-04-20 14:00:00,152.27,152.57,152.26,152.53,13799.0,135.1418,135.4081,135.133,135.3726,13799.0
2022-04-20 14:05:00,152.56,152.6,152.37,152.39,2404.0,135.3992,135.4347,135.2306,135.2483,2404.0
2022-04-20 14:10:00,152.38,152.78,152.29,152.5,8338.0,135.2395,135.5945,135.1596,135.346,8338.0
2022-04-20 14:15:00,152.43,152.65,152.42,152.54,10151.0,135.2838,135.4791,135.275,135.3815,10151.0
2022-04-20 14:20:00,152.56,152.92,152.53,152.79,19836.0,135.3992,135.7187,135.3726,135.6033,19836.0
2022-04-20 14:25:00,152.83,153.06,152.79,152.97,11343.0,135.6388,135.843,135.6033,135.7631,11343.0
2022-04-20 14:30:00,152.97,153.07,152.93,153.03,18345.0,135.7631,135.8518,135.7276,135.8163,18345.0
2022-04-20 14:35:00,153.03,153.08,152.95,152.95,18273.0,135.8163,135.8607,135.7453,135.7453,18273.0
2022-04-20 14:40:00,152.95,153.15,152.91,153.15,13965.0,135.7453,135.9228,135.7098,135.9228,13965.0
2022-04-20 14:45:00,153.14,153.39,153.13,153.31,12869.0,135.914,136.1359,135.9051,136.0648,12869.0
2022-04-20 14:50:00,153.31,153.32,153.05,153.06,9577.0,136.0648,136.0737,135.8341,135.843,9577.0
2022-04-20 14:55:00,153.02,153.11,152.84,152.96,13778.0,135.8075,135.8873,135.6477,135.7542,13778.0
2022-04-20 15:00:00,152.99,153.25,152.97,153.03,12622.0,135.7808,136.0116,135.7631,135.8163,12622.0
2022-04-20 15:05:00,152.98,153.23,152.97,153.22,7188.0,135.772,135.9938,135.7631,135.985,7188.0
2022-04-20 15:10:00,153.23,153.33,153.13,153.32,4232.0,135.9938,136.0826,135.9051,136.0737,4232.0
2022-04-20 15:15:00,153.36,153.36,153.21,153.25,7002.0,136.1092,136.1092,135.9761,136.0116,7002.0
2022-04-20 15:20:00,153.23,153.38,153.23,153.38,9307.0,135.9938,136.127,135.9938,136.127,9307.0
2022-04-20 15:25:00,153.38,153.5,153.36,153.37,10677.0,136.127,136.2335,136.1092,136.1181,10677.0
2022-04-20 15:30:00,153.36,153.4,153.06,153.06,9919.0,136.1092,136.1447,135.843,135.843,9919.0
2022-04-20 15:35:00,153.06,153.25,152.99,153.16,12293.0,135.843,136.0116,135.7808,135.9317,12293.0
2022-04-20 15:40:00,153.13,153.17,152.96,153.04,14406.0,135.9051,135.9406,135.7542,135.8252,14406.0
2022-04-20 15:45:00,153.07,153.14,152.94,152.94,18996.0,135.8518,135.914,135.7365,135.7365,18996.0
2022-04-20 15:50:00,152.95,153.12,152.89,153.08,44967.0,135.7453,135.8962,135.6921,135.8607,44967.0
2022-04-20 15:55:00,153.07,153.1,152.62,152.62,105810.0,135.8518,135.8785,135.4525,135.4525,105810.0
2022-04-21 09:30:00,152.91,152.98,151.85,152.36,44780.0,135.7098,135.772,134.7691,135.2217,44780.0
2022-04-21 09:35:00,152.41,152.49,151.42,151.82,12553.0,135.2661,135.3371,134.3874,134.7425,12553.0
2022-04-21 09:40:00,151.91,151.91,151.43,151.81,6260.0,134.8223,134.8223,134.3963,134.7336,6260.0
2022-04-21 09:45:00,151.83,152.08,151.68,151.96,8703.0,134.7513,134.9732,134.6182,134.8667,8703.0
2022-04-21 09:50:00,151.97,152.22,151.86,151.95,6572.0,134.8756,135.0975,134.778,134.8578,6572.0
2022-04-21 09:55:00,151.89,152.49,151.89,152.39,15136.0,134.8046,135.3371,134.8046,135.2483,15136.0
2022-04-21 10:00:00,152.52,152.78,152.36,152.58,4296.0,135.3637,135.5945,135.2217,135.417,4296.0
2022-04-21 10:05:00,152.53,152.57,152.3,152.47,23964.0,135.3726,135.4081,135.1685,135.3193,23964.0
2022-04-21 10:10:00,152.44,152.59,152.3,152.4,16016.0,135.2927,135.4258,135.1685,135.2572,16016.0
2022-04-21 10:15:00,152.43,152.5,152.2,152.23,30001.0,135.2838,135.346,135.0797,135.1063,30001.0
2022-04-21 10:20:00,152.24,152.43,152.15,152.31,13059.0,135.1152,135.2838,135.0353,135.1773,13059.0
2022-04-21 10:25:00,152.29,152.41,152.18,152.39,5396.0,135.1596,135.2661,135.062,135.2483,5396.0
2022-04-21 10:30:00,152.4,152.4,152.02,152.12,9027.0,135.2572,135.2572,134.92,135.0087,9027.0
2022-04-21 10:35:00,152.15,152.15,151.51,151.51,6041.0,135.0353,135.0353,134.4673,134.4673,6041.0
2022-04-21 10:40:00,151.6,151.62,151.19,151.19,7393.0,134.5472,134.5649,134.1833,134.1833,7393.0
2022-04-21 10:45:00,151.22,151.5,151.21,151.5,9349.0,134.2099,134.4584,134.2011,134.4584,9349.0
2022-04-21 10:50:00,151.53,151.78,151.45,151.78,8541.0,134.4851,134.707,134.4141,134.707,8541.0
2022-04-21 10:55:00,151.74,151.86,151.63,151.82,9280.0,134.6715,134.778,134.5738,134.7425,9280.0
2022-04-21 11:00:00,151.81,151.88,151.75,151.81,6195.0,134.7336,134.7957,134.6803,134.7336,6195.0
2022-04-21 11:05:00,151.8,151.85,151.57,151.64,4238.0,134.7247,134.7691,134.5206,134.5827,4238.0
2022-04-21 11:10:00,151.67,151.71,151.45,151.47,3829.0,134.6093,134.6448,134.4141,134.4318,3829.0
2022-04-21 11:15:00,151.41,151.43,151.21,151.27,4629.0,134.3786,134.3963,134.2011,134.2543,4629.0
2022-04-21 11:20:00,151.29,151.32,151.13,151.25,4899.0,134.2721,134.2987,134.1301,134.2366,4899.0
2022-04-21 11:25:00,151.25,151.63,151.23,151.44,4823.0,134.2366,134.5738,134.2188,134.4052,4823.0
2022-04-21 11:30:00,151.46,151.47,151.21,151.25,6222.0,134.4229,134.4318,134.2011,134.2366,6222.0
2022-04-21 11:35:00,151.13,151.42,151.13,151.39,20774.0,134.1301,134.3874,134.1301,134.3608,20774.0
2022-04-21 11:40:00,151.42,151.51,151.22,151.27,7894.0,134.3874,134.4673,134.2099,134.2543,7894.0
2022-04-21 11:45:00,151.3,151.59,151.26,151.59,4954.0,134.2809,134.5383,134.2454,134.5383,4954.0
2022-04-21 11:50:00,151.56,151.66,151.52,151.57,4736.0,134.5117,134.6005,134.4762,134.5206,4736.0
2022-04-21 11:55:00,151.52,151.6,151.5,151.56,5291.0,134.4762,134.5472,134.4584,134.5117,5291.0
2022-04-21 12:00:00,151.55,151.68,151.22,151.25,2461.0,134.5028,134.6182,134.2099,134.2366,2461.0
2022-04-21 12:05:00,151.24,151.36,151.19,151.31,7163.0,134.2277,134.3342,134.1833,134.2898,7163.0
2022-04-21 12:10:00,151.31,151.32,151.15,151.22,3686.0,134.2898,134.2987,134.1478,134.2099,3686.0
2022-04-21 12:15:00,151.3,151.39,151.24,151.24,3338.0,134.2809,134.3608,134.2277,134.2277,3338.0
2022-04-21 12:20:00,151.23,151.33,151.19,151.28,3503.0,134.2188,134.3076,134.1833,134.2632,3503.0
2022-04-21 12:25:00,151.2,151.45,151.2,151.39,2362.0,134.1922,134.4141,134.1922,134.3608,2362.0
2022-04-21 12:30:00,151.31,151.59,151.31,151.59,3677.0,134.2898,134.5383,134.2898,134.5383,3677.0
2022-04-21 12:35:00,151.61,151.73,151.57,151.68,5260.0,134.5561,134.6626,134.5206,134.6182,5260.0
2022-04-21 12:40:00,151.7,151.79,151.68,151.71,1721.0,134.636,134.7158,134.6182,134.6448,1721.0
2022-04-21 12:45:00,151.7,151.7,151.41,151.44,1874.0,134.636,134.636,134.3786,134.4052,1874.0
2022-04-21 12:50:00,151.31,151.31,150.68,150.7,5128.0,134.2898,134.2898,133.7307,133.7484,5128.0
2022-04-21 12:55:00,150.75,150.76,150.46,150.46,7362.0,133.7928,133.8017,133.5354,133.5354,7362.0
2022-04-21 13:00:00,150.51,150.72,150.46,150.46,2679.0,133.5798,133.7662,133.5354,133.5354,2679.0
2022-04-21 13:05:00,150.55,150.55,150.22,150.42,11976.0,133.6153,133.6153,133.3224,133.4999,11976.0
2022-04-21 13:10:00,150.42,150.56,150.42,150.56,49913.0,133.4999,133.6242,133.4999,133.6242,49913.0
2022-04-21 13:15:00,150.5,150.58,150.44,150.52,43882.0,133.5709,133.6419,133.5177,133.5887,43882.0
2022-04-21 13:20:00,150.51,150.9,150.5,150.88,19603.0,133.5798,133.9259,133.5709,133.9082,19603.0
2022-04-21 13:25:00,150.88,151.07,150.84,151.06,24955.0,133.9082,134.0768,133.8727,134.0679,24955.0
2022-04-21 13:30:00,151.12,151.33,150.87,150.95,4033.0,134.1212,134.3076,133.8993,133.9703,4033.0
2022-04-21 13:35:00,150.82,150.84,150.57,150.67,31145.0,133.8549,133.8727,133.6331,133.7218,31145.0
2022-04-21 13:40:00,150.69,150.84,150.59,150.59,4341.0,133.7396,133.8727,133.6508,133.6508,4341.0
2022-04-21 13:45:00,150.59,150.92,150.58,150.87,17691.0,133.6508,133.9437,133.6419,133.8993,17691.0
2022-04-21 13:50:00,150.88,150.88,150.72,150.75,4683.0,133.9082,133.9082,133.7662,133.7928,4683.0
2022-04-21 13:55:00,150.8,150.91,150.74,150.83,5641.0,133.8372,133.9348,133.7839,133.8638,5641.0
2022-04-21 14:00:00,150.78,150.79,150.38,150.41,52353.0,133.8194,133.8283,133.4644,133.4911,52353.0
2022-04-21 14:05:00,150.37,150.68,150.18,150.68,21988.0,133.4556,133.7307,133.2869,133.7307,21988.0
2022-04-21 14:10:00,150.69,150.93,150.64,150.8,3853.0,133.7396,133.9526,133.6952,133.8372,3853.0
2022-04-21 14:15:00,150.77,150.98,150.7,150.89,5314.0,133.8106,133.9969,133.7484,133.9171,5314.0
2022-04-21 14:20:00,150.93,151.18,150.88,150.91,3751.0,133.9526,134.1744,133.9082,133.9348,3751.0
2022-04-21 14:25:00,150.89,150.97,150.8,150.8,5120.0,133.9171,133.9881,133.8372,133.8372,5120.0
2022-04-21 14:30:00,150.74,150.89,150.58,150.75,6892.0,133.7839,133.9171,133.6419,133.7928,6892.0
2022-04-21 14:35:00,150.73,150.95,150.64,150.7,4692.0,133.7751,133.9703,133.6952,133.7484,4692.0
2022-04-21 14:40:00,150.72,150.85,150.67,150.75,9163.0,133.7662,133.8816,133.7218,133.7928,9163.0
2022-04-21 14:45:00,150.74,150.78,150.69,150.7,35830.0,133.7839,133.8194,133.7396,133.7484,35830.0
2022-04-21 14:50:00,150.7,150.88,150.7,150.75,22357.0,133.7484,133.9082,133.7484,133.7928,22357.0
2022-04-21 14:55:00,150.76,150.81,150.7,150.81,7552.0,133.8017,133.8461,133.7484,133.8461,7552.0
2022-04-21 15:00:00,150.7,150.83,150.7,150.79,7556.0,133.7484,133.8638,133.7484,133.8283,7556.0
2022-04-21 15:05:00,150.8,150.91,150.72,150.86,22136.0,133.8372,133.9348,133.7662,133.8904,22136.0
2022-04-21 15:10:00,150.84,151.03,150.84,151.01,4476.0,133.8727,134.0413,133.8727,134.0236,4476.0
2022-04-21 15:15:00,151.02,151.13,150.93,151.07,6651.0,134.0324,134.1301,133.9526,134.0768,6651.0
2022-04-21 15:20:00,151.09,151.19,150.97,151.19,3400.0,134.0946,134.1833,133.9881,134.1833,3400.0
2022-04-21 15:25:00,151.19,151.4,151.01,151.33,7514.0,134.1833,134.3697,134.0236,134.3076,7514.0
2022-04-21 15:30:00,151.29,151.38,150.93,150.93,6383.0,134.2721,134.3519,133.9526,133.9526,6383.0
2022-04-21 15:35:00,150.9,150.9,150.61,150.65,16130.0,133.9259,133.9259,133.6686,133.7041,16130.0
2022-04-21 15:40:00,150.63,150.8,150.57,150.78,10258.0,133.6863,133.8372,133.6331,133.8194,10258.0
2022-04-21 15:45:00,150.77,150.77,150.21,150.21,9950.0,133.8106,133.8106,133.3136,133.3136,9950.0
2022-04-21 15:50:00,150.21,150.66,150.17,150.6,47912.0,133.3136,133.7129,133.2781,133.6597,47912.0
2022-04-21 15:55:00,150.61,150.61,150.21,150.37,80018.0,133.6686,133.6686,133.3136,133.4556,80018.0
2022-04-22 09:30:00,150.37,150.55,150.21,150.34,11047.0,133.4556,133.6153,133.3136,133.4289,11047.0
2022-04-22 09:35:00,150.16,150.18,149.52,149.81,16013.0,133.2692,133.2869,132.7012,132.9585,16013.0
2022-04-22 09:40:00,149.75,150.52,149.61,149.92,56988.0,132.9053,133.5887,132.781,133.0562,56988.0
2022-04-22 09:45:00,149.92,150.3,149.91,150.3,2713.0,133.0562,133.3934,133.0473,133.3934,2713.0
2022-04-22 09:50:00,150.33,150.35,149.81,149.87,8838.0,133.4201,133.4378,132.9585,133.0118,8838.0
2022-04-22 09:55:00,149.81,149.81,149.3,149.37,8123.0,132.9585,132.9585,132.5059,132.568,8123.0
2022-04-22 10:00:00,149.39,149.69,149.36,149.64,3500.0,132.5858,132.852,132.5592,132.8077,3500.0
2022-04-22 10:05:00,149.69,149.98,149.68,149.89,4824.0,132.852,133.1094,132.8432,133.0295,4824.0
2022-04-22 10:10:00,149.94,150.0,149.76,149.83,4224.0,133.0739,133.1272,132.9142,132.9763,4224.0
2022-04-22 10:15:00,149.75,149.75,149.49,149.51,4578.0,132.9053,132.9053,132.6745,132.6923,4578.0
2022-04-22 10:20:00,149.47,149.66,149.28,149.33,5213.0,132.6568,132.8254,132.4882,132.5325,5213.0
2022-04-22 10:25:00,149.37,149.46,149.25,149.43,6056.0,132.568,132.6479,132.4615,132.6213,6056.0
2022-04-22 10:30:00,149.37,149.58,149.25,149.49,6355.0,132.568,132.7544,132.4615,132.6745,6355.0
2022-04-22 10:35:00,149.42,149.53,149.19,149.38,14117.0,132.6124,132.71,132.4083,132.5769,14117.0
2022-04-22 10:40:00,149.39,149.62,149.38,149.56,8099.0,132.5858,132.7899,132.5769,132.7367,8099.0
2022-04-22 10:45:00,149.59,149.64,149.49,149.56,8466.0,132.7633,132.8077,132.6745,132.7367,8466.0
2022-04-22 10:50:00,149.56,149.56,149.19,149.31,6441.0,132.7367,132.7367,132.4083,132.5148,6441.0
2022-04-22 10:55:00,149.3,149.42,149.22,149.3,4272.0,132.5059,132.6124,132.4349,132.5059,4272.0
2022-04-22 11:00:00,149.33,149.69,149.31,149.69,7752.0,132.5325,132.852,132.5148,132.852,7752.0
2022-04-22 11:05:00,149.73,150.1,149.73,150.1,5294.0,132.8875,133.2159,132.8875,133.2159,5294.0
2022-04-22 11:10:00,150.08,150.11,149.73,149.86,7465.0,133.1982,133.2248,132.8875,133.0029,7465.0
2022-04-22 11:15:00,149.86,150.11,149.76,150.11,19049.0,133.0029,133.2248,132.9142,133.2248,19049.0
2022-04-22 11:20:00,150.09,150.23,149.96,150.12,3380.0,133.2071,133.3313,133.0917,133.2337,3380.0
2022-04-22 11:25:00,150.12,150.33,150.03,150.31,10223.0,133.2337,133.4201,133.1538,133.4023,10223.0
2022-04-22 11:30:00,150.31,150.57,149.95,150.05,17556.0,133.4023,133.6331,133.0828,133.1716,17556.0
2022-04-22 11:35:00,150.0,150.25,149.94,150.25,7643.0,133.1272,133.3491,133.0739,133.3491,7643.0
2022-04-22 11:40:00,150.24,150.31,150.0,150.0,8006.0,133.3402,133.4023,133.1272,133.1272,8006.0
2022-04-22 11:45:00,150.04,150.26,150.0,150.22,4348.0,133.1627,133.3579,133.1272,133.3224,4348.0
2022-04-22 11:50:00,150.14,150.22,150.05,150.19,4663.0,133.2514,133.3224,133.1716,133.2958,4663.0
2022-04-22 11:55:00,150.12,150.42,150.11,150.27,47523.0,133.2337,133.4999,133.2248,133.3668,47523.0
2022-04-22 12:00:00,150.22,150.3,150.01,150.01,2918.0,133.3224,133.3934,133.1361,133.1361,2918.0
2022-04-22 12:05:00,150.01,150.04,149.61,149.61,3710.0,133.1361,133.1627,132.781,132.781,3710.0
2022-04-22 12:10:00,149.59,149.67,149.52,149.65,1149.0,132.7633,132.8343,132.7012,132.8165,1149.0
2022-04-22 12:15:00,149.71,149.9,149.66,149.8,4002.0,132.8698,133.0384,132.8254,132.9497,4002.0
2022-04-22 12:20:00,149.79,150.63,149.79,150.5,8984.0,132.9408,133.6863,132.9408,133.5709,8984.0
2022-04-22 12:25:00,150.48,150.6,150.38,150.59,4855.0,133.5532,133.6597,133.4644,133.6508,4855.0
2022-04-22 12:30:00,150.57,150.73,150.53,150.66,2824.0,133.6331,133.7751,133.5976,133.7129,2824.0
2022-04-22 12:35:00,150.56,150.85,150.55,150.76,3104.0,133.6242,133.8816,133.6153,133.8017,3104.0
2022-04-22 12:40:00,150.79,150.79,150.64,150.68,2232.0,133.8283,133.8283,133.6952,133.7307,2232.0
2022-04-22 12:45:00,150.67,150.73,150.54,150.54,1512.0,133.7218,133.7751,133.6064,133.6064,1512.0
2022-04-22 12:50:00,150.52,150.74,150.49,150.52,5802.0,133.5887,133.7839,133.5621,133.5887,5802.0
2022-04-22 12:55:00,150.54,150.67,150.5,150.51,4525.0,133.6064,133.7218,133.5709,133.5798,4525.0
2022-04-22 13:00:00,150.55,150.68,150.52,150.53,4248.0,133.6153,133.7307,133.5887,133.5976,4248.0
2022-04-22 13:05:00,150.53,150.75,150.53,150.58,4794.0,133.5976,133.7928,133.5976,133.6419,4794.0
2022-04-22 13:10:00,150.55,150.75,150.52,150.75,5347.0,133.6153,133.7928,133.5887,133.7928,5347.0
2022-04-22 13:15:00,150.69,150.78,150.59,150.59,4560.0,133.7396,133.8194,133.6508,133.6508,4560.0
2022-04-22 13:20:00,150.6,150.6,150.48,150.55,3710.0,133.6597,133.6597,133.5532,133.6153,3710.0
2022-04-22 13:25:00,150.6,150.91,150.6,150.85,3620.0,133.6597,133.9348,133.6597,133.8816,3620.0
2022-04-22 13:30:00,150.84,150.94,150.81,150.9,4176.0,133.8727,133.9614,133.8461,133.9259,4176.0
2022-04-22 13:35:00,150.89,150.89,150.7,150.78,7147.0,133.9171,133.9171,133.7484,133.8194,7147.0
2022-04-22 13:40:00,150.75,150.78,150.64,150.71,7370.0,133.7928,133.8194,133.6952,133.7573,7370.0
2022-04-22 13:45:00,150.71,150.91,150.71,150.91,8456.0,133.7573,133.9348,133.7573,133.9348,8456.0
2022-04-22 13:50:00,150.93,151.15,150.83,150.89,9009.0,133.9526,134.1478,133.8638,133.9171,9009.0
2022-04-22 13:55:00,150.88,150.89,150.71,150.75,4945.0,133.9082,133.9171,133.7573,133.7928,4945.0
2022-04-22 14:00:00,150.72,150.82,150.66,150.71,9831.0,133.7662,133.8549,133.7129,133.7573,9831.0
2022-04-22 14:05:00,150.7,150.72,150.57,150.57,6055.0,133.7484,133.7662,133.6331,133.6331,6055.0
2022-04-22 14:10:00,150.57,150.61,150.42,150.47,2462.0,133.6331,133.6686,133.4999,133.5443,2462.0
2022-04-22 14:15:00,150.49,151.07,150.49,151.0,7957.0,133.5621,134.0768,133.5621,134.0147,7957.0
2022-04-22 14:20:00,151.0,151.15,150.94,151.06,5269.0,134.0147,134.1478,133.9614,134.0679,5269.0
2022-04-22 14:25:00,151.05,151.06,150.87,150.93,7424.0,134.0591,134.0679,133.8993,133.9526,7424.0
2022-04-22 14:30:00,150.96,150.96,150.64,150.64,4322.0,133.9792,133.9792,133.6952,133.6952,4322.0
2022-04-22 14:35:00,150.56,150.59,150.1,150.12,3143.0,133.6242,133.6508,133.2159,133.2337,3143.0
2022-04-22 14:40:00,150.15,150.24,150.03,150.03,2659.0,133.2603,133.3402,133.1538,133.1538,2659.0
2022-04-22 14:45:00,150.08,150.18,150.02,150.11,5877.0,133.1982,133.2869,133.1449,133.2248,5877.0
2022-04-22 14:50:00,150.14,150.19,149.92,150.06,5412.0,133.2514,133.2958,133.0562,133.1804,5412.0
2022-04-22 14:55:00,150.04,150.41,150.04,150.4,12074.0,133.1627,133.4911,133.1627,133.4822,12074.0
2022-04-22 15:00:00,150.39,150.54,150.33,150.53,29611.0,133.4733,133.6064,133.4201,133.5976,29611.0
2022-04-22 15:05:00,150.51,150.56,150.44,150.51,22177.0,133.5798,133.6242,133.5177,133.5798,22177.0
2022-04-22 15:10:00,150.51,150.93,150.46,150.93,18093.0,133.5798,133.9526,133.5354,133.9526,18093.0
2022-04-22 15:15:00,150.91,151.12,150.85,151.12,10310.0,133.9348,134.1212,133.8816,134.1212,10310.0
2022-04-22 15:20:00,151.13,151.2,150.84,150.84,11496.0,134.1301,134.1922,133.8727,133.8727,11496.0
2022-04-22 15:25:00,150.87,151.01,150.87,150.96,7596.0,133.8993,134.0236,133.8993,133.9792,7596.0
2022-04-22 15:30:00,150.97,151.5,150.96,151.49,16640.0,133.9881,134.4584,133.9792,134.4496,16640.0
2022-04-22 15:35:00,151.5,151.64,151.09,151.31,20835.0,134.4584,134.5827,134.0946,134.2898,20835.0
2022-04-22 15:40:00,151.34,151.4,151.18,151.18,45488.0,134.3164,134.3697,134.1744,134.1744,45488.0
2022-04-22 15:45:00,151.21,151.21,150.65,150.65,30379.0,134.2011,134.2011,133.7041,133.7041,30379.0
2022-04-22 15:50:00,150.52,150.71,150.31,150.47,59316.0,133.5887,133.7573,133.4023,133.5443,59316.0
2022-04-22 15:55:00,150.45,150.45,149.71,149.76,187320.0,133.5266,133.5266,132.8698,132.9142,187320.0
2022-04-25 09:30:00,150.0,151.34,149.96,150.93,49050.0,133.1272,134.3164,133.0917,133.9526,49050.0
2022-04-25 09:35:00,150.84,151.85,150.75,150.94,18957.0,133.8727,134.7691,133.7928,133.9614,18957.0
2022-04-25 09:40:00,151.09,151.25,150.47,150.47,17745.0,134.0946,134.2366,133.5443,133.5443,17745.0
2022-04-25 09:45:00,150.54,150.67,150.21,150.52,11732.0,133.6064,133.7218,133.3136,133.5887,11732.0
2022-04-25 09:50:00,150.6,150.91,150.01,150.08,18903.0,133.6597,133.9348,133.1361,133.1982,18903.0
2022-04-25 09:55:00,150.05,150.47,150.05,150.31,36173.0,133.1716,133.5443,133.1716,133.4023,36173.0
2022-04-25 10:00:00,150.3,150.46,149.9,149.98,39423.0,133.3934,133.5354,133.0384,133.1094,39423.0
2022-04-25 10:05:00,149.81,149.92,148.9,148.94,11605.0,132.9585,133.0562,132.1509,132.1864,11605.0
2022-04-25 10:10:00,148.96,149.01,148.57,148.68,6645.0,132.2042,132.2485,131.858,131.9557,6645.0
2022-04-25 10:15:00,148.68,149.39,148.68,149.26,16081.0,131.9557,132.5858,131.9557,132.4704,16081.0
2022-04-25 10:20:00,149.24,149.33,148.85,149.01,10120.0,132.4527,132.5325,132.1065,132.2485,10120.0
2022-04-25 10:25:00,149.0,149.04,148.74,148.87,12111.0,132.2397,132.2752,132.0089,132.1243,12111.0
2022-04-25 10:30:00,148.91,149.43,148.86,149.4,9995.0,132.1598,132.6213,132.1154,132.5947,9995.0
2022-04-25 10:35:00,149.3,149.38,149.01,149.01,7524.0,132.5059,132.5769,132.2485,132.2485,7524.0
2022-04-25 10:40:00,148.94,148.94,148.75,148.78,20168.0,132.1864,132.1864,132.0178,132.0444,20168.0
2022-04-25 10:45:00,148.8,149.45,148.74,149.45,9417.0,132.0622,132.639,132.0089,132.639,9417.0
2022-04-25 10:50:00,149.44,149.44,148.87,149.0,11525.0,132.6302,132.6302,132.1243,132.2397,11525.0
2022-04-25 10:55:00,149.0,149.31,148.89,148.95,7734.0,132.2397,132.5148,132.142,132.1953,7734.0
2022-04-25 11:00:00,148.98,149.23,148.93,149.18,6953.0,132.2219,132.4438,132.1775,132.3994,6953.0
2022-04-25 11:05:00,149.19,149.32,149.11,149.11,6625.0,132.4083,132.5237,132.3373,132.3373,6625.0
2022-04-25 11:10:00,149.13,149.52,148.85,149.46,13398.0,132.355,132.7012,132.1065,132.6479,13398.0
2022-04-25 11:15:00,149.46,149.66,149.32,149.49,22006.0,132.6479,132.8254,132.5237,132.6745,22006.0
2022-04-25 11:20:00,149.53,149.92,149.52,149.9,7100.0,132.71,133.0562,132.7012,133.0384,7100.0
2022-04-25 11:25:00,149.88,150.39,149.87,150.22,28576.0,133.0207,133.4733,133.0118,133.3224,28576.0
2022-04-25 11:30:00,150.21,150.25,149.61,149.83,24055.0,133.3136,133.3491,132.781,132.9763,24055.0
2022-04-25 11:35:00,149.84,149.96,149.52,149.72,7089.0,132.9852,133.0917,132.7012,132.8787,7089.0
2022-04-25 11:40:00,149.75,149.94,149.65,149.67,7580.0,132.9053,133.0739,132.8165,132.8343,7580.0
2022-04-25 11:45:00,149.65,149.65,149.18,149.19,10767.0,132.8165,132.8165,132.3994,132.4083,10767.0
2022-04-25 11:50:00,149.16,149.29,149.1,149.13,13986.0,132.3817,132.497,132.3284,132.355,13986.0
2022-04-25 11:55:00,149.14,149.62,149.12,149.58,11949.0,132.3639,132.7899,132.3462,132.7544,11949.0
2022-04-25 12:00:00,149.58,149.99,149.57,149.99,8204.0,132.7544,133.1183,132.7455,133.1183,8204.0
2022-04-25 12:05:00,149.95,150.01,149.75,149.84,7751.0,133.0828,133.1361,132.9053,132.9852,7751.0
2022-04-25 12:10:00,149.83,150.0,149.74,149.79,9303.0,132.9763,133.1272,132.8964,132.9408,9303.0
2022-04-25 12:15:00,149.8,149.95,149.55,149.62,16561.0,132.9497,133.0828,132.7278,132.7899,16561.0
2022-04-25 12:20:00,149.67,150.1,149.61,150.07,10382.0,132.8343,133.2159,132.781,133.1893,10382.0
2022-04-25 12:25:00,150.09,150.29,150.09,150.23,7680.0,133.2071,133.3846,133.2071,133.3313,7680.0
2022-04-25 12:30:00,150.21,150.37,149.99,150.37,8199.0,133.3136,133.4556,133.1183,133.4556,8199.0
2022-04-25 12:35:00,150.33,150.71,150.32,150.53,9950.0,133.4201,133.7573,133.4112,133.5976,9950.0
2022-04-25 12:40:00,150.53,150.57,150.15,150.15,12037.0,133.5976,133.6331,133.2603,133.2603,12037.0
2022-04-25 12:45:00,150.19,150.3,149.96,150.07,8467.0,133.2958,133.3934,133.0917,133.1893,8467.0
2022-04-25 12:50:00,150.15,150.15,149.4,149.43,39277.0,133.2603,133.2603,132.5947,132.6213,39277.0
2022-04-25 12:55:00,149.33,149.42,149.18,149.42,117085.0,132.5325,132.6124,132.3994,132.6124,117085.0
2022-04-25 13:00:00,149.47,149.47,149.14,149.22,16518.0,132.6568,132.6568,132.3639,132.4349,16518.0
2022-04-25 13:05:00,149.31,149.52,149.3,149.34,9178.0,132.5148,132.7012,132.5059,132.5414,9178.0
2022-04-25 13:10:00,149.4,149.68,149.34,149.6,5476.0,132.5947,132.8432,132.5414,132.7722,5476.0
2022-04-25 13:15:00,149.56,149.75,149.38,149.45,6425.0,132.7367,132.9053,132.5769,132.639,6425.0
2022-04-25 13:20:00,149.44,149.55,149.24,149.31,9018.0,132.6302,132.7278,132.4527,132.5148,9018.0
2022-04-25 13:25:00,149.36,149.39,149.15,149.3,4222.0,132.5592,132.5858,132.3728,132.5059,4222.0
2022-04-25 13:30:00,149.32,149.47,149.27,149.27,3876.0,132.5237,132.6568,132.4793,132.4793,3876.0
2022-04-25 13:35:00,149.31,149.34,149.07,149.15,3607.0,132.5148,132.5414,132.3018,132.3728,3607.0
2022-04-25 13:40:00,149.17,149.42,149.12,149.24,103160.0,132.3905,132.6124,132.3462,132.4527,103160.0
2022-04-25 13:45:00,149.2,149.46,149.19,149.46,12105.0,132.4172,132.6479,132.4083,132.6479,12105.0
2022-04-25 13:50:00,149.47,149.55,149.3,149.35,6371.0,132.6568,132.7278,132.5059,132.5503,6371.0
2022-04-25 13:55:00,149.23,149.44,149.23,149.39,15584.0,132.4438,132.6302,132.4438,132.5858,15584.0
2022-04-25 14:00:00,149.42,149.42,149.2,149.31,27825.0,132.6124,132.6124,132.4172,132.5148,27825.0
2022-04-25 14:05:00,149.31,149.89,149.31,149.87,10837.0,132.5148,133.0295,132.5148,133.0118,10837.0
2022-04-25 14:10:00,149.87,149.93,149.68,149.92,5879.0,133.0118,133.0651,132.8432,133.0562,5879.0
2022-04-25 14:15:00,149.94,150.18,149.93,150.07,4031.0,133.0739,133.2869,133.0651,133.1893,4031.0
2022-04-25 14:20:00,150.06,150.25,149.99,150.12,5799.0,133.1804,133.3491,133.1183,133.2337,5799.0
2022-04-25 14:25:00,150.13,150.41,150.13,150.34,7966.0,133.2426,133.4911,133.2426,133.4289,7966.0
2022-04-25 14:30:00,150.36,150.49,150.27,150.44,4582.0,133.4467,133.5621,133.3668,133.5177,4582.0
2022-04-25 14:35:00,150.36,150.37,150.12,150.12,10918.0,133.4467,133.4556,133.2337,133.2337,10918.0
2022-04-25 14:40:00,150.15,150.17,149.7,149.7,10260.0,133.2603,133.2781,132.8609,132.8609,10260.0
2022-04-25 14:45:00,149.69,150.14,149.68,150.01,10446.0,132.852,133.2514,132.8432,133.1361,10446.0
2022-04-25 14:50:00,149.93,150.24,149.83,150.18,13427.0,133.0651,133.3402,132.9763,133.2869,13427.0
2022-04-25 14:55:00,150.17,150.33,149.82,149.9,6926.0,133.2781,133.4201,132.9674,133.0384,6926.0
2022-04-25 15:00:00,149.91,149.91,149.41,149.62,13799.0,133.0473,133.0473,132.6035,132.7899,13799.0
2022-04-25 15:05:00,149.59,149.73,149.54,149.73,7605.0,132.7633,132.8875,132.7189,132.8875,7605.0
2022-04-25 15:10:00,149.72,149.94,149.67,149.92,14104.0,132.8787,133.0739,132.8343,133.0562,14104.0
2022-04-25 15:15:00,149.96,150.34,149.93,150.25,16966.0,133.0917,133.4289,133.0651,133.3491,16966.0
2022-04-25 15:20:00,150.43,150.48,150.19,150.41,21110.0,133.5088,133.5532,133.2958,133.4911,21110.0
2022-04-25 15:25:00,150.44,150.76,150.34,150.75,12907.0,133.5177,133.8017,133.4289,133.7928,12907.0
2022-04-25 15:30:00,150.74,151.14,150.71,151.13,23203.0,133.7839,134.1389,133.7573,134.1301,23203.0
2022-04-25 15:35:00,151.09,151.54,151.09,151.42,38597.0,134.0946,134.4939,134.0946,134.3874,38597.0
2022-04-25 15:40:00,151.35,151.62,151.25,151.49,68894.0,134.3253,134.5649,134.2366,134.4496,68894.0
2022-04-25 15:45:00,151.53,151.79,151.41,151.63,30387.0,134.4851,134.7158,134.3786,134.5738,30387.0
2022-04-25 15:50:00,151.6,151.79,151.2,151.69,55162.0,134.5472,134.7158,134.1922,134.6271,55162.0
2022-04-25 15:55:00,151.67,151.68,151.43,151.55,76425.0,134.6093,134.6182,134.3963,134.5028,76425.0
2022-04-26 09:30:00,151.07,151.96,151.0,151.4,17504.0,134.0768,134.8667,134.0147,134.3697,17504.0
2022-04-26 09:35:00,151.21,151.59,151.19,151.45,61291.0,134.2011,134.5383,134.1833,134.4141,61291.0
2022-04-26 09:40:00,151.58,151.7,151.32,151.57,16025.0,134.5294,134.636,134.2987,134.5206,16025.0
2022-04-26 09:45:00,151.65,151.65,151.18,151.27,36627.0,134.5916,134.5916,134.1744,134.2543,36627.0
2022-04-26 09:50:00,151.15,151.5,150.84,150.84,103365.0,134.1478,134.4584,133.8727,133.8727,103365.0
2022-04-26 09:55:00,150.94,150.95,150.56,150.7,4807.0,133.9614,133.9703,133.6242,133.7484,4807.0
2022-04-26 10:00:00,150.64,150.98,150.59,150.72,41369.0,133.6952,133.9969,133.6508,133.7662,41369.0
2022-04-26 10:05:00,150.88,150.96,150.48,150.56,3373.0,133.9082,133.9792,133.5532,133.6242,3373.0
2022-04-26 10:10:00,150.64,150.65,150.31,150.42,23103.0,133.6952,133.7041,133.4023,133.4999,23103.0
2022-04-26 10:15:00,150.47,150.56,150.21,150.26,15552.0,133.5443,133.6242,133.3136,133.3579,15552.0
2022-04-26 10:20:00,150.0,150.21,149.78,149.89,57644.0,133.1272,133.3136,132.9319,133.0295,57644.0
2022-04-26 10:25:00,149.88,150.05,149.75,150.0,13467.0,133.0207,133.1716,132.9053,133.1272,13467.0
2022-04-26 10:30:00,149.96,150.21,149.96,150.13,19934.0,133.0917,133.3136,133.0917,133.2426,19934.0
2022-04-26 10:35:00,150.22,150.38,150.01,150.32,8466.0,133.3224,133.4644,133.1361,133.4112,8466.0
2022-04-26 10:40:00,150.38,150.5,149.97,150.14,13280.0,133.4644,133.5709,133.1006,133.2514,13280.0
2022-04-26 10:45:00,150.2,150.23,149.87,150.09,14599.0,133.3047,133.3313,133.0118,133.2071,14599.0
2022-04-26 10:50:00,150.11,150.31,150.07,150.3,4828.0,133.2248,133.4023,133.1893,133.3934,4828.0
2022-04-26 10:55:00,150.28,150.78,150.28,150.76,6341.0,133.3757,133.8194,133.3757,133.8017,6341.0
2022-04-26 11:00:00,150.71,150.92,150.62,150.87,4118.0,133.7573,133.9437,133.6774,133.8993,4118.0
2022-04-26 11:05:00,150.74,150.9,150.63,150.86,16825.0,133.7839,133.9259,133.6863,133.8904,16825.0
2022-04-26 11:10:00,150.77,151.18,150.77,151.11,5220.0,133.8106,134.1744,133.8106,134.1123,5220.0
2022-04-26 11:15:00,151.17,151.29,150.95,150.95,4195.0,134.1656,134.2721,133.9703,133.9703,4195.0
2022-04-26 11:20:00,150.91,151.03,150.62,150.68,2929.0,133.9348,134.0413,133.6774,133.7307,2929.0
2022-04-26 11:25:00,150.6,150.82,150.6,150.66,4641.0,133.6597,133.8549,133.6597,133.7129,4641.0
2022-04-26 11:30:00,150.66,150.86,150.65,150.66,5513.0,133.7129,133.8904,133.7041,133.7129,5513.0
2022-04-26 11:35:00,150.68,150.68,150.05,150.26,4813.0,133.7307,133.7307,133.1716,133.3579,4813.0
2022-04-26 11:40:00,150.25,150.54,150.21,150.42,7844.0,133.3491,133.6064,133.3136,133.4999,7844.0
2022-04-26 11:45:00,150.42,150.52,150.22,150.23,7736.0,133.4999,133.5887,133.3224,133.3313,7736.0
2022-04-26 11:50:00,150.25,150.78,150.25,150.66,6337.0,133.3491,133.8194,133.3491,133.7129,6337.0
2022-04-26 11:55:00,150.68,150.68,150.47,150.49,3302.0,133.7307,133.7307,133.5443,133.5621,3302.0
2022-04-26 12:00:00,150.47,150.52,150.33,150.49,3353.0,133.5443,133.5887,133.4201,133.5621,3353.0
2022-04-26 12:05:00,150.46,150.49,150.21,150.41,8007.0,133.5354,133.5621,133.3136,133.4911,8007.0
2022-04-26 12:10:00,150.39,150.42,150.26,150.42,3201.0,133.4733,133.4999,133.3579,133.4999,3201.0
2022-04-26 12:15:00,150.47,150.47,150.26,150.36,4342.0,133.5443,133.5443,133.3579,133.4467,4342.0
2022-04-26 12:20:00,150.38,150.48,150.31,150.38,12443.0,133.4644,133.5532,133.4023,133.4644,12443.0
2022-04-26 12:25:00,150.37,150.79,150.37,150.77,12841.0,133.4556,133.8283,133.4556,133.8106,12841.0
2022-04-26 12:30:00,150.77,150.77,150.25,150.25,4441.0,133.8106,133.8106,133.3491,133.3491,4441.0
2022-04-26 12:35:00,150.36,150.43,149.97,149.97,10580.0,133.4467,133.5088,133.1006,133.1006,10580.0
2022-04-26 12:40:00,149.97,150.36,149.97,150.3,18653.0,133.1006,133.4467,133.1006,133.3934,18653.0
2022-04-26 12:45:00,150.29,150.34,150.15,150.24,3820.0,133.3846,133.4289,133.2603,133.3402,3820.0
2022-04-26 12:50:00,150.28,150.55,150.27,150.43,3830.0,133.3757,133.6153,133.3668,133.5088,3830.0
2022-04-26 12:55:00,150.4,150.66,150.35,150.61,3286.0,133.4822,133.7129,133.4378,133.6686,3286.0
2022-04-26 13:00:00,150.59,150.59,150.2,150.22,5022.0,133.6508,133.6508,133.3047,133.3224,5022.0
2022-04-26 13:05:00,150.43,150.51,150.36,150.42,6799.0,133.5088,133.5798,133.4467,133.4999,6799.0
2022-04-26 13:10:00,150.42,150.59,150.39,150.42,5486.0,133.4999,133.6508,133.4733,133.4999,5486.0
2022-04-26 13:15:00,150.44,150.53,150.38,150.44,4565.0,133.5177,133.5976,133.4644,133.5177,4565.0
2022-04-26 13:20:00,150.4,150.49,150.38,150.43,3674.0,133.4822,133.5621,133.4644,133.5088,3674.0
2022-04-26 13:25:00,150.44,150.64,150.4,150.4,12977.0,133.5177,133.6952,133.4822,133.4822,12977.0
2022-04-26 13:30:00,150.42,150.99,150.39,150.85,22535.0,133.4999,134.0058,133.4733,133.8816,22535.0
2022-04-26 13:35:00,150.77,150.78,150.62,150.78,4051.0,133.8106,133.8194,133.6774,133.8194,4051.0
2022-04-26 13:40:00,150.8,151.15,150.71,151.11,6170.0,133.8372,134.1478,133.7573,134.1123,6170.0
2022-04-26 13:45:00,151.17,151.32,151.1,151.21,6919.0,134.1656,134.2987,134.1034,134.2011,6919.0
2022-04-26 13:50:00,151.28,151.29,150.95,150.95,28484.0,134.2632,134.2721,133.9703,133.9703,28484.0
2022-04-26 13:55:00,150.94,150.94,150.55,150.72,5078.0,133.9614,133.9614,133.6153,133.7662,5078.0
2022-04-26 14:00:00,150.72,150.76,150.5,150.55,5652.0,133.7662,133.8017,133.5709,133.6153,5652.0
2022-04-26 14:05:00,150.6,150.72,150.48,150.72,4048.0,133.6597,133.7662,133.5532,133.7662,4048.0
2022-04-26 14:10:00,150.6,150.73,150.56,150.73,2746.0,133.6597,133.7751,133.6242,133.7751,2746.0
2022-04-26 14:15:00,150.76,150.91,150.69,150.82,4172.0,133.8017,133.9348,133.7396,133.8549,4172.0
2022-04-26 14:20:00,150.84,151.11,150.84,151.05,2538.0,133.8727,134.1123,133.8727,134.0591,2538.0
2022-04-26 14:25:00,151.06,151.09,150.75,150.92,4179.0,134.0679,134.0946,133.7928,133.9437,4179.0
2022-04-26 14:30:00,150.92,150.93,150.7,150.72,2807.0,133.9437,133.9526,133.7484,133.7662,2807.0
2022-04-26 14:35:00,150.82,150.94,150.78,150.89,3672.0,133.8549,133.9614,133.8194,133.9171,3672.0
2022-04-26 14:40:00,150.72,150.76,150.44,150.48,4562.0,133.7662,133.8017,133.5177,133.5532,4562.0
2022-04-26 14:45:00,150.53,150.7,150.39,150.59,6587.0,133.5976,133.7484,133.4733,133.6508,6587.0
2022-04-26 14:50:00,150.58,150.8,150.56,150.66,5258.0,133.6419,133.8372,133.6242,133.7129,5258.0
2022-04-26 14:55:00,150.72,150.81,150.62,150.64,6688.0,133.7662,133.8461,133.6774,133.6952,6688.0
2022-04-26 15:00:00,150.72,150.75,150.44,150.45,3539.0,133.7662,133.7928,133.5177,133.5266,3539.0
2022-04-26 15:05:00,150.5,150.52,150.36,150.51,12944.0,133.5709,133.5887,133.4467,133.5798,12944.0
2022-04-26 15:10:00,150.52,150.6,150.35,150.42,10626.0,133.5887,133.6597,133.4378,133.4999,10626.0
2022-04-26 15:15:00,150.48,150.48,150.09,150.09,29103.0,133.5532,133.5532,133.2071,133.2071,29103.0
2022-04-26 15:20:00,150.11,150.16,149.89,149.96,9759.0,133.2248,133.2692,133.0295,133.0917,9759.0
2022-04-26 15:25:00,150.0,150.04,149.72,149.78,7125.0,133.1272,133.1627,132.8787,132.9319,7125.0
2022-04-26 15:30:00,149.77,149.98,149.72,149.82,18516.0,132.923,133.1094,132.8787,132.9674,18516.0
2022-04-26 15:35:00,149.79,150.08,149.64,150.08,21914.0,132.9408,133.1982,132.8077,133.1982,21914.0
2022-04-26 15:40:00,150.05,150.08,149.8,150.02,21628.0,133.1716,133.1982,132.9497,133.1449,21628.0
2022-04-26 15:45:00,150.0,150.07,149.69,149.91,45315.0,133.1272,133.1893,132.852,133.0473,45315.0
2022-04-26 15:50:00,149.9,150.17,149.84,149.99,63398.0,133.0384,133.2781,132.9852,133.1183,63398.0
2022-04-26 15:55:00,149.97,150.02,149.55,149.55,71146.0,133.1006,133.1449,132.7278,132.7278,71146.0
2022-04-27 09:30:00,149.9,149.95,149.61,149.77,13051.0,133.0384,133.0828,132.781,132.923,13051.0
2022-04-27 09:35:00,149.66,150.11,149.61,149.94,8261.0,132.8254,133.2248,132.781,133.0739,8261.0
2022-04-27 09:40:00,150.14,150.3,149.9,150.26,3804.0,133.2514,133.3934,133.0384,133.3579,3804.0
2022-04-27 09:45:00,150.33,150.65,150.05,150.45,12104.0,133.4201,133.7041,133.1716,133.5266,12104.0
2022-04-27 09:50:00,150.56,151.33,150.47,151.15,4972.0,133.6242,134.3076,133.5443,134.1478,4972.0
2022-04-27 09:55:00,151.07,151.07,150.45,150.71,6957.0,134.0768,134.0768,133.5266,133.7573,6957.0
2022-04-27 10:00:00,150.75,151.62,150.74,151.61,16268.0,133.7928,134.5649,133.7839,134.5561,16268.0
2022-04-27 10:05:00,151.46,151.78,151.44,151.77,10386.0,134.4229,134.707,134.4052,134.6981,10386.0
2022-04-27 10:10:00,151.7,151.72,151.01,151.04,10269.0,134.636,134.6537,134.0236,134.0502,10269.0
2022-04-27 10:15:00,150.86,150.96,150.59,150.85,9224.0,133.8904,133.9792,133.6508,133.8816,9224.0
2022-04-27 10:20:00,150.82,151.02,150.62,151.02,11973.0,133.8549,134.0324,133.6774,134.0324,11973.0
2022-04-27 10:25:00,150.88,151.1,150.41,150.63,15516.0,133.9082,134.1034,133.4911,133.6863,15516.0
2022-04-27 10:30:00,150.65,150.76,150.4,150.56,26333.0,133.7041,133.8017,133.4822,133.6242,26333.0
2022-04-27 10:35:00,150.53,150.85,150.53,150.68,13182.0,133.5976,133.8816,133.5976,133.7307,13182.0
2022-04-27 10:40:00,150.6,150.99,150.6,150.97,12735.0,133.6597,134.0058,133.6597,133.9881,12735.0
2022-04-27 10:45:00,151.01,151.25,150.99,151.16,5804.0,134.0236,134.2366,134.0058,134.1567,5804.0
2022-04-27 10:50:00,151.15,151.46,151.14,151.15,4074.0,134.1478,134.4229,134.1389,134.1478,4074.0
2022-04-27 10:55:00,151.14,151.4,150.95,151.03,7199.0,134.1389,134.3697,133.9703,134.0413,7199.0
2022-04-27 11:00:00,150.99,151.15,150.38,150.41,7680.0,134.0058,134.1478,133.4644,133.4911,7680.0
2022-04-27 11:05:00,150.41,150.45,150.08,150.17,28055.0,133.4911,133.5266,133.1982,133.2781,28055.0
2022-04-27 11:10:00,150.21,150.62,149.89,150.4,28380.0,133.3136,133.6774,133.0295,133.4822,28380.0
2022-04-27 11:15:00,150.44,150.79,150.44,150.65,15837.0,133.5177,133.8283,133.5177,133.7041,15837.0
2022-04-27 11:20:00,150.64,150.84,150.57,150.65,25948.0,133.6952,133.8727,133.6331,133.7041,25948.0
2022-04-27 11:25:00,150.66,150.96,150.66,150.93,16523.0,133.7129,133.9792,133.7129,133.9526,16523.0
2022-04-27 11:30:00,150.96,151.23,150.88,151.23,10623.0,133.9792,134.2188,133.9082,134.2188,10623.0
2022-04-27 11:35:00,151.3,151.3,150.65,150.83,14701.0,134.2809,134.2809,133.7041,133.8638,14701.0
2022-04-27 11:40:00,150.86,151.0,150.79,150.79,8073.0,133.8904,134.0147,133.8283,133.8283,8073.0
2022-04-27 11:45:00,150.83,150.86,150.64,150.74,5912.0,133.8638,133.8904,133.6952,133.7839,5912.0
2022-04-27 11:50:00,150.75,150.82,150.55,150.56,5978.0,133.7928,133.8549,133.6153,133.6242,5978.0
2022-04-27 11:55:00,150.54,150.7,150.49,150.52,6440.0,133.6064,133.7484,133.5621,133.5887,6440.0
2022-04-27 12:00:00,150.56,150.64,150.4,150.63,9788.0,133.6242,133.6952,133.4822,133.6863,9788.0
2022-04-27 12:05:00,150.66,150.9,150.62,150.78,3000.0,133.7129,133.9259,133.6774,133.8194,3000.0
2022-04-27 12:10:00,150.83,150.89,150.66,150.66,4279.0,133.8638,133.9171,133.7129,133.7129,4279.0
2022-04-27 12:15:00,150.63,150.79,150.55,150.6,3976.0,133.6863,133.8283,133.6153,133.6597,3976.0
2022-04-27 12:20:00,150.69,150.91,150.6,150.91,1903.0,133.7396,133.9348,133.6597,133.9348,1903.0
2022-04-27 12:25:00,150.76,150.81,150.55,150.68,3885.0,133.8017,133.8461,133.6153,133.7307,3885.0
2022-04-27 12:30:00,150.75,151.12,150.75,150.95,9411.0,133.7928,134.1212,133.7928,133.9703,9411.0
2022-04-27 12:35:00,151.05,151.05,150.86,150.91,2821.0,134.0591,134.0591,133.8904,133.9348,2821.0
2022-04-27 12:40:00,150.91,151.23,150.91,151.23,4365.0,133.9348,134.2188,133.9348,134.2188,4365.0
2022-04-27 12:45:00,151.26,151.3,151.05,151.11,7541.0,134.2454,134.2809,134.0591,134.1123,7541.0
2022-04-27 12:50:00,151.12,151.15,150.86,150.96,10562.0,134.1212,134.1478,133.8904,133.9792,10562.0
2022-04-27 12:55:00,150.98,151.08,150.87,150.94,4113.0,133.9969,134.0857,133.8993,133.9614,4113.0
2022-04-27 13:00:00,150.91,151.04,150.55,150.93,11450.0,133.9348,134.0502,133.6153,133.9526,11450.0
2022-04-27 13:05:00,151.03,151.03,150.58,150.62,7248.0,134.0413,134.0413,133.6419,133.6774,7248.0
2022-04-27 13:10:00,150.64,150.69,150.48,150.6,3709.0,133.6952,133.7396,133.5532,133.6597,3709.0
2022-04-27 13:15:00,150.61,150.76,150.61,150.69,31401.0,133.6686,133.8017,133.6686,133.7396,31401.0
2022-04-27 13:20:00,150.75,150.97,150.72,150.74,7889.0,133.7928,133.9881,133.7662,133.7839,7889.0
2022-04-27 13:25:00,150.79,150.85,150.52,150.75,12501.0,133.8283,133.8816,133.5887,133.7928,12501.0
2022-04-27 13:30:00,150.74,150.85,150.59,150.73,8857.0,133.7839,133.8816,133.6508,133.7751,8857.0
2022-04-27 13:35:00,150.74,150.87,150.57,150.64,9687.0,133.7839,133.8993,133.6331,133.6952,9687.0
2022-04-27 13:40:00,150.56,150.84,150.41,150.62,7910.0,133.6242,133.8727,133.4911,133.6774,7910.0
2022-04-27 13:45:00,150.59,150.68,150.43,150.68,2970.0,133.6508,133.7307,133.5088,133.7307,2970.0
2022-04-27 13:50:00,150.61,150.67,150.56,150.67,6902.0,133.6686,133.7218,133.6242,133.7218,6902.0
2022-04-27 13:55:00,150.68,150.77,150.45,150.53,9878.0,133.7307,133.8106,133.5266,133.5976,9878.0
2022-04-27 14:00:00,150.56,150.58,150.11,150.15,7219.0,133.6242,133.6419,133.2248,133.2603,7219.0
2022-04-27 14:05:00,150.03,150.09,149.54,149.59,3787.0,133.1538,133.2071,132.7189,132.7633,3787.0
2022-04-27 14:10:00,149.56,149.67,149.36,149.5,7636.0,132.7367,132.8343,132.5592,132.6834,7636.0
2022-04-27 14:15:00,149.56,149.56,149.19,149.39,6147.0,132.7367,132.7367,132.4083,132.5858,6147.0
2022-04-27 14:20:00,149.44,149.6,149.39,149.39,4686.0,132.6302,132.7722,132.5858,132.5858,4686.0
2022-04-27 14:25:00,149.33,149.37,149.09,149.09,5767.0,132.5325,132.568,132.3195,132.3195,5767.0
2022-04-27 14:30:00,149.09,149.88,149.09,149.78,11800.0,132.3195,133.0207,132.3195,132.9319,11800.0
2022-04-27 14:35:00,149.79,149.81,149.59,149.79,14635.0,132.9408,132.9585,132.7633,132.9408,14635.0
2022-04-27 14:40:00,149.88,150.01,149.43,149.87,27458.0,133.0207,133.1361,132.6213,133.0118,27458.0
2022-04-27 14:45:00,149.91,149.92,149.32,149.41,7795.0,133.0473,133.0562,132.5237,132.6035,7795.0
2022-04-27 14:50:00,149.41,149.58,149.32,149.37,19327.0,132.6035,132.7544,132.5237,132.568,19327.0
2022-04-27 14:55:00,149.39,149.39,149.04,149.21,30340.0,132.5858,132.5858,132.2752,132.426,30340.0
2022-04-27 15:00:00,149.18,149.29,148.94,149.05,42960.0,132.3994,132.497,132.1864,132.284,42960.0
2022-04-27 15:05:00,148.95,149.32,148.89,148.96,13440.0,132.1953,132.5237,132.142,132.2042,13440.0
2022-04-27 15:10:00,148.93,149.23,148.78,149.19,25861.0,132.1775,132.4438,132.0444,132.4083,25861.0
2022-04-27 15:15:00,149.23,149.41,148.99,149.05,13236.0,132.4438,132.6035,132.2308,132.284,13236.0
2022-04-27 15:20:00,149.05,149.21,148.91,149.17,68472.0,132.284,132.426,132.1598,132.3905,68472.0
2022-04-27 15:25:00,149.17,149.41,149.15,149.18,23279.0,132.3905,132.6035,132.3728,132.3994,23279.0
2022-04-27 15:30:00,149.17,149.27,148.88,148.92,15265.0,132.3905,132.4793,132.1332,132.1687,15265.0
2022-04-27 15:35:00,148.88,149.01,148.75,148.8,20945.0,132.1332,132.2485,132.0178,132.0622,20945.0
2022-04-27 15:40:00,148.82,149.04,148.71,148.94,30189.0,132.0799,132.2752,131.9823,132.1864,30189.0
2022-04-27 15:45:00,148.95,149.06,148.45,148.51,54223.0,132.1953,132.2929,131.7515,131.8048,54223.0
2022-04-27 15:50:00,148.37,148.5,148.04,148.44,31558.0,131.6805,131.7959,131.3876,131.7427,31558.0
2022-04-27 15:55:00,148.46,148.55,148.16,148.21,76104.0,131.7604,131.8403,131.4941,131.5385,76104.0
2022-04-28 09:30:00,149.12,149.3,148.1,148.35,15343.0,132.3462,132.5059,131.4409,131.6628,15343.0
2022-04-28 09:35:00,148.52,149.24,148.38,148.77,10102.0,131.8137,132.4527,131.6894,132.0355,10102.0
2022-04-28 09:40:00,148.69,149.1,148.54,148.58,17578.0,131.9645,132.3284,131.8314,131.8669,17578.0
2022-04-28 09:45:00,148.78,149.17,148.54,149.12,13017.0,132.0444,132.3905,131.8314,132.3462,13017.0
2022-04-28 09:50:00,149.05,149.19,148.75,149.11,64443.0,132.284,132.4083,132.0178,132.3373,64443.0
2022-04-28 09:55:00,149.19,149.22,148.86,148.86,6700.0,132.4083,132.4349,132.1154,132.1154,6700.0
2022-04-28 10:00:00,148.92,148.92,148.11,148.11,8320.0,132.1687,132.1687,131.4498,131.4498,8320.0
2022-04-28 10:05:00,148.19,148.49,148.03,148.49,28706.0,131.5208,131.787,131.3788,131.787,28706.0
2022-04-28 10:10:00,148.41,148.64,148.19,148.19,10560.0,131.716,131.9202,131.5208,131.5208,10560.0
2022-04-28 10:15:00,148.18,148.41,148.03,148.11,44148.0,131.5119,131.716,131.3788,131.4498,44148.0
2022-04-28 10:20:00,148.09,148.24,147.97,148.09,23931.0,131.432,131.5652,131.3255,131.432,23931.0
2022-04-28 10:25:00,148.05,148.05,147.19,147.32,29103.0,131.3965,131.3965,130.6333,130.7486,29103.0
2022-04-28 10:30:00,147.32,147.44,147.17,147.41,22973.0,130.7486,130.8551,130.6155,130.8285,22973.0
2022-04-28 10:35:00,147.39,147.45,147.07,147.28,29244.0,130.8108,130.864,130.5268,130.7131,29244.0
2022-04-28 10:40:00,147.22,147.22,146.55,146.96,17655.0,130.6599,130.6599,130.0653,130.4291,17655.0
2022-04-28 10:45:00,147.05,147.21,146.94,147.09,6295.0,130.509,130.651,130.4114,130.5445,6295.0
2022-04-28 10:50:00,147.09,147.09,146.87,146.96,8236.0,130.5445,130.5445,130.3493,130.4291,8236.0
2022-04-28 10:55:00,146.96,147.08,146.78,146.92,14180.0,130.4291,130.5356,130.2694,130.3936,14180.0
2022-04-28 11:00:00,146.96,146.96,146.44,146.76,9935.0,130.4291,130.4291,129.9676,130.2516,9935.0
2022-04-28 11:05:00,146.75,147.39,146.68,147.25,14106.0,130.2428,130.8108,130.1806,130.6865,14106.0
2022-04-28 11:10:00,147.1,147.37,146.93,146.97,5500.0,130.5534,130.793,130.4025,130.438,5500.0
2022-04-28 11:15:00,147.02,147.35,147.01,147.35,6931.0,130.4824,130.7753,130.4735,130.7753,6931.0
2022-04-28 11:20:00,147.39,147.56,147.27,147.47,15664.0,130.8108,130.9616,130.7043,130.8818,15664.0
2022-04-28 11:25:00,147.5,147.77,147.32,147.6,27439.0,130.9084,131.148,130.7486,130.9971,27439.0
2022-04-28 11:30:00,147.62,148.03,147.44,147.98,29158.0,131.0149,131.3788,130.8551,131.3344,29158.0
2022-04-28 11:35:00,147.96,148.32,147.95,148.23,11175.0,131.3166,131.6362,131.3078,131.5563,11175.0
2022-04-28 11:40:00,148.13,148.13,147.86,147.89,7347.0,131.4675,131.4675,131.2279,131.2545,7347.0
2022-04-28 11:45:00,147.94,147.95,147.77,147.8,12154.0,131.2989,131.3078,131.148,131.1746,12154.0
2022-04-28 11:50:00,147.77,148.17,147.73,148.06,10412.0,131.148,131.503,131.1125,131.4054,10412.0
2022-04-28 11:55:00,148.07,148.41,148.01,148.25,10447.0,131.4143,131.716,131.361,131.574,10447.0
2022-04-28 12:00:00,148.3,148.3,148.01,148.19,6066.0,131.6184,131.6184,131.361,131.5208,6066.0
2022-04-28 12:05:00,148.18,148.19,147.91,148.03,8677.0,131.5119,131.5208,131.2723,131.3788,8677.0
2022-04-28 12:10:00,148.03,148.23,147.93,148.2,8217.0,131.3788,131.5563,131.29,131.5297,8217.0
2022-04-28 12:15:00,148.2,148.62,148.18,148.37,10007.0,131.5297,131.9024,131.5119,131.6805,10007.0
2022-04-28 12:20:00,148.37,148.93,148.35,148.86,12902.0,131.6805,132.1775,131.6628,132.1154,12902.0
2022-04-28 12:25:00,148.87,148.98,148.66,148.75,14784.0,132.1243,132.2219,131.9379,132.0178,14784.0
2022-04-28 12:30:00,148.73,148.73,148.51,148.58,4317.0,132.0,132.0,131.8048,131.8669,4317.0
2022-04-28 12:35:00,148.73,148.88,148.71,148.88,7311.0,132.0,132.1332,131.9823,132.1332,7311.0
2022-04-28 12:40:00,148.88,149.22,148.88,149.09,5549.0,132.1332,132.4349,132.1332,132.3195,5549.0
2022-04-28 12:45:00,149.14,149.36,149.08,149.36,8474.0,132.3639,132.5592,132.3107,132.5592,8474.0
2022-04-28 12:50:00,149.38,149.41,149.19,149.29,16955.0,132.5769,132.6035,132.4083,132.497,16955.0
2022-04-28 12:55:00,149.21,149.57,149.15,149.57,7292.0,132.426,132.7455,132.3728,132.7455,7292.0
2022-04-28 13:00:00,149.63,149.96,149.58,149.91,9441.0,132.7988,133.0917,132.7544,133.0473,9441.0
2022-04-28 13:05:00,149.94,150.11,149.73,150.03,7749.0,133.0739,133.2248,132.8875,133.1538,7749.0
2022-04-28 13:10:00,150.03,150.39,149.93,150.33,4609.0,133.1538,133.4733,133.0651,133.4201,4609.0
2022-04-28 13:15:00,150.3,150.48,150.05,150.48,5485.0,133.3934,133.5532,133.1716,133.5532,5485.0
2022-04-28 13:20:00,150.43,150.43,150.15,150.25,6311.0,133.5088,133.5088,133.2603,133.3491,6311.0
2022-04-28 13:25:00,150.26,150.47,150.18,150.42,4762.0,133.3579,133.5443,133.2869,133.4999,4762.0
2022-04-28 13:30:00,150.48,150.65,150.17,150.26,13542.0,133.5532,133.7041,133.2781,133.3579,13542.0
2022-04-28 13:35:00,150.26,150.38,150.1,150.32,4545.0,133.3579,133.4644,133.2159,133.4112,4545.0
2022-04-28 13:40:00,150.36,150.4,150.11,150.32,19687.0,133.4467,133.4822,133.2248,133.4112,19687.0
2022-04-28 13:45:00,150.31,150.56,150.25,150.35,8218.0,133.4023,133.6242,133.3491,133.4378,8218.0
2022-04-28 13:50:00,150.36,150.41,150.14,150.35,6997.0,133.4467,133.4911,133.2514,133.4378,6997.0
2022-04-28 13:55:00,150.3,150.37,150.26,150.34,10380.0,133.3934,133.4556,133.3579,133.4289,10380.0
2022-04-28 14:00:00,150.37,150.55,150.34,150.55,6403.0,133.4556,133.6153,133.4289,133.6153,6403.0
2022-04-28 14:05:00,150.53,150.7,150.43,150.43,13493.0,133.5976,133.7484,133.5088,133.5088,13493.0
2022-04-28 14:10:00,150.45,150.59,150.26,150.32,5787.0,133.5266,133.6508,133.3579,133.4112,5787.0
2022-04-28 14:15:00,150.34,150.52,150.14,150.49,8380.0,133.4289,133.5887,133.2514,133.5621,8380.0
2022-04-28 14:20:00,150.54,150.68,150.44,150.68,5033.0,133.6064,133.7307,133.5177,133.7307,5033.0
2022-04-28 14:25:00,150.69,150.69,150.42,150.44,6714.0,133.7396,133.7396,133.4999,133.5177,6714.0
2022-04-28 14:30:00,150.44,150.47,150.38,150.44,8478.0,133.5177,133.5443,133.4644,133.5177,8478.0
2022-04-28 14:35:00,150.44,150.52,150.29,150.49,11262.0,133.5177,133.5887,133.3846,133.5621,11262.0
2022-04-28 14:40:00,150.49,151.08,150.48,151.02,6319.0,133.5621,134.0857,133.5532,134.0324,6319.0
2022-04-28 14:45:00,151.0,151.09,150.94,151.06,5204.0,134.0147,134.0946,133.9614,134.0679,5204.0
2022-04-28 14:50:00,151.1,151.4,151.08,151.33,41222.0,134.1034,134.3697,134.0857,134.3076,41222.0
2022-04-28 14:55:00,151.29,151.41,151.18,151.36,4856.0,134.2721,134.3786,134.1744,134.3342,4856.0
2022-04-28 15:00:00,151.34,151.45,151.22,151.37,35653.0,134.3164,134.4141,134.2099,134.3431,35653.0
2022-04-28 15:05:00,151.43,151.8,151.4,151.59,31201.0,134.3963,134.7247,134.3697,134.5383,31201.0
2022-04-28 15:10:00,151.51,151.54,151.13,151.16,9376.0,134.4673,134.4939,134.1301,134.1567,9376.0
2022-04-28 15:15:00,151.17,151.24,151.08,151.19,13217.0,134.1656,134.2277,134.0857,134.1833,13217.0
2022-04-28 15:20:00,151.19,151.39,151.14,151.28,11401.0,134.1833,134.3608,134.1389,134.2632,11401.0
2022-04-28 15:25:00,151.26,151.33,151.2,151.26,8188.0,134.2454,134.3076,134.1922,134.2454,8188.0
2022-04-28 15:30:00,151.28,151.41,151.18,151.2,13687.0,134.2632,134.3786,134.1744,134.1922,13687.0
2022-04-28 15:35:00,151.19,151.35,151.15,151.34,14385.0,134.1833,134.3253,134.1478,134.3164,14385.0
2022-04-28 15:40:00,151.33,151.49,151.01,151.05,17070.0,134.3076,134.4496,134.0236,134.0591,17070.0
2022-04-28 15:45:00,151.02,151.49,151.0,151.26,24003.0,134.0324,134.4496,134.0147,134.2454,24003.0
2022-04-28 15:50:00,151.22,151.44,150.98,151.25,41660.0,134.2099,134.4052,133.9969,134.2366,41660.0
2022-04-28 15:55:00,151.24,151.57,151.08,151.37,95253.0,134.2277,134.5206,134.0857,134.3431,95253.0
2022-04-29 09:30:00,151.38,152.5,151.1,152.49,26384.0,134.3519,135.346,134.1034,135.3371,26384.0
2022-04-29 09:35:00,152.31,152.74,151.91,152.4,29607.0,135.1773,135.559,134.8223,135.2572,29607.0
2022-04-29 09:40:00,152.4,152.4,151.62,151.86,21781.0,135.2572,135.2572,134.5649,134.778,21781.0
2022-04-29 09:45:00,151.67,151.86,151.28,151.61,10325.0,134.6093,134.778,134.2632,134.5561,10325.0
2022-04-29 09:50:00,151.72,151.83,150.55,150.72,9181.0,134.6537,134.7513,133.6153,133.7662,9181.0
2022-04-29 09:55:00,150.75,151.57,150.74,150.99,7157.0,133.7928,134.5206,133.7839,134.0058,7157.0
2022-04-29 10:00:00,151.12,151.67,150.77,150.98,7106.0,134.1212,134.6093,133.8106,133.9969,7106.0
2022-04-29 10:05:00,151.04,151.68,150.67,151.34,19187.0,134.0502,134.6182,133.7218,134.3164,19187.0
2022-04-29 10:10:00,151.29,151.35,150.48,150.87,12708.0,134.2721,134.3253,133.5532,133.8993,12708.0
2022-04-29 10:15:00,150.97,151.5,150.77,150.78,25113.0,133.9881,134.4584,133.8106,133.8194,25113.0
2022-04-29 10:20:00,150.76,150.82,150.17,150.68,11101.0,133.8017,133.8549,133.2781,133.7307,11101.0
2022-04-29 10:25:00,150.71,150.76,150.06,150.28,7748.0,133.7573,133.8017,133.1804,133.3757,7748.0
2022-04-29 10:30:00,150.2,150.52,149.59,149.79,10030.0,133.3047,133.5887,132.7633,132.9408,10030.0
2022-04-29 10:35:00,149.83,150.57,149.73,150.57,6799.0,132.9763,133.6331,132.8875,133.6331,6799.0
2022-04-29 10:40:00,150.65,150.65,150.11,150.18,5273.0,133.7041,133.7041,133.2248,133.2869,5273.0
2022-04-29 10:45:00,150.07,150.2,149.99,150.02,4698.0,133.1893,133.3047,133.1183,133.1449,4698.0
2022-04-29 10:50:00,149.99,150.21,149.92,150.06,3850.0,133.1183,133.3136,133.0562,133.1804,3850.0
2022-04-29 10:55:00,150.06,150.18,149.81,149.94,9543.0,133.1804,133.2869,132.9585,133.0739,9543.0
2022-04-29 11:00:00,149.92,150.19,149.86,150.14,15293.0,133.0562,133.2958,133.0029,133.2514,15293.0
2022-04-29 11:05:00,150.13,150.82,150.07,150.37,14150.0,133.2426,133.8549,133.1893,133.4556,14150.0
2022-04-29 11:10:00,150.38,150.65,149.72,150.16,24980.0,133.4644,133.7041,132.8787,133.2692,24980.0
2022-04-29 11:15:00,150.07,150.59,150.04,150.54,9047.0,133.1893,133.6508,133.1627,133.6064,9047.0
2022-04-29 11:20:00,150.59,150.59,149.95,150.0,10127.0,133.6508,133.6508,133.0828,133.1272,10127.0
2022-04-29 11:25:00,150.02,150.63,149.81,150.63,6563.0,133.1449,133.6863,132.9585,133.6863,6563.0
2022-04-29 11:30:00,150.53,150.91,150.45,150.54,12878.0,133.5976,133.9348,133.5266,133.6064,12878.0
2022-04-29 11:35:00,150.57,150.62,150.14,150.22,12029.0,133.6331,133.6774,133.2514,133.3224,12029.0
2022-04-29 11:40:00,150.14,150.29,149.84,149.97,7094.0,133.2514,133.3846,132.9852,133.1006,7094.0
2022-04-29 11:45:00,150.09,150.74,150.02,150.61,6436.0,133.2071,133.7839,133.1449,133.6686,6436.0
2022-04-29 11:50:00,150.63,151.24,150.63,151.24,7983.0,133.6863,134.2277,133.6863,134.2277,7983.0
2022-04-29 11:55:00,151.24,151.52,151.12,151.37,11040.0,134.2277,134.4762,134.1212,134.3431,11040.0
2022-04-29 12:00:00,151.37,151.37,150.58,150.78,8631.0,134.3431,134.3431,133.6419,133.8194,8631.0
2022-04-29 12:05:00,150.83,150.91,150.4,150.4,5152.0,133.8638,133.9348,133.4822,133.4822,5152.0
2022-04-29 12:10:00,150.39,150.97,150.39,150.79,22141.0,133.4733,133.9881,133.4733,133.8283,22141.0
2022-04-29 12:15:00,150.76,150.87,150.57,150.58,6081.0,133.8017,133.8993,133.6331,133.6419,6081.0
2022-04-29 12:20:00,150.63,151.11,150.42,151.05,7859.0,133.6863,134.1123,133.4999,134.0591,7859.0
2022-04-29 12:25:00,151.02,151.05,150.52,150.7,9501.0,134.0324,134.0591,133.5887,133.7484,9501.0
2022-04-29 12:30:00,150.7,150.7,150.31,150.31,3534.0,133.7484,133.7484,133.4023,133.4023,3534.0
2022-04-29 12:35:00,150.18,150.45,150.14,150.32,6325.0,133.2869,133.5266,133.2514,133.4112,6325.0
2022-04-29 12:40:00,150.34,150.39,150.02,150.02,4400.0,133.4289,133.4733,133.1449,133.1449,4400.0
2022-04-29 12:45:00,150.05,150.14,149.74,149.8,4023.0,133.1716,133.2514,132.8964,132.9497,4023.0
2022-04-29 12:50:00,149.65,149.77,149.23,149.41,9366.0,132.8165,132.923,132.4438,132.6035,9366.0
2022-04-29 12:55:00,149.53,149.64,149.39,149.45,6907.0,132.71,132.8077,132.5858,132.639,6907.0
2022-04-29 13:00:00,149.44,149.79,149.43,149.65,3496.0,132.6302,132.9408,132.6213,132.8165,3496.0
2022-04-29 13:05:00,149.66,149.74,149.5,149.56,4514.0,132.8254,132.8964,132.6834,132.7367,4514.0
2022-04-29 13:10:00,149.55,149.89,149.55,149.88,2942.0,132.7278,133.0295,132.7278,133.0207,2942.0
2022-04-29 13:15:00,149.89,150.01,149.76,149.94,3520.0,133.0295,133.1361,132.9142,133.0739,3520.0
2022-04-29 13:20:00,149.9,150.44,149.89,150.28,5801.0,133.0384,133.5177,133.0295,133.3757,5801.0
2022-04-29 13:25:00,150.28,150.53,150.25,150.43,2506.0,133.3757,133.5976,133.3491,133.5088,2506.0
2022-04-29 13:30:00,150.41,150.5,150.21,150.25,3303.0,133.4911,133.5709,133.3136,133.3491,3303.0
2022-04-29 13:35:00,150.23,150.62,150.23,150.42,3885.0,133.3313,133.6774,133.3313,133.4999,3885.0
2022-04-29 13:40:00,150.52,150.52,150.04,150.11,4552.0,133.5887,133.5887,133.1627,133.2248,4552.0
2022-04-29 13:45:00,150.17,150.21,150.0,150.11,3760.0,133.2781,133.3136,133.1272,133.2248,3760.0
2022-04-29 13:50:00,150.09,150.34,150.09,150.22,4439.0,133.2071,133.4289,133.2071,133.3224,4439.0
2022-04-29 13:55:00,150.11,150.21,150.03,150.1,7015.0,133.2248,133.3136,133.1538,133.2159,7015.0
2022-04-29 14:00:00,150.12,150.24,149.99,150.16,4166.0,133.2337,133.3402,133.1183,133.2692,4166.0
2022-04-29 14:05:00,150.15,150.17,150.01,150.02,7116.0,133.2603,133.2781,133.1361,133.1449,7116.0
2022-04-29 14:10:00,149.97,149.97,149.38,149.54,11240.0,133.1006,133.1006,132.5769,132.7189,11240.0
2022-04-29 14:15:00,149.62,150.0,149.62,149.92,9500.0,132.7899,133.1272,132.7899,133.0562,9500.0
2022-04-29 14:20:00,149.94,150.0,149.76,149.77,5758.0,133.0739,133.1272,132.9142,132.923,5758.0
2022-04-29 14:25:00,149.85,149.91,149.62,149.66,7184.0,132.994,133.0473,132.7899,132.8254,7184.0
2022-04-29 14:30:00,149.6,149.64,149.43,149.43,8405.0,132.7722,132.8077,132.6213,132.6213,8405.0
2022-04-29 14:35:00,149.4,149.43,149.1,149.12,10441.0,132.5947,132.6213,132.3284,132.3462,10441.0
2022-04-29 14:40:00,149.13,149.2,148.94,149.2,11008.0,132.355,132.4172,132.1864,132.4172,11008.0
2022-04-29 14:45:00,149.28,149.46,148.87,148.87,7588.0,132.4882,132.6479,132.1243,132.1243,7588.0
2022-04-29 14:50:00,148.88,149.03,148.73,148.77,9606.0,132.1332,132.2663,132.0,132.0355,9606.0
2022-04-29 14:55:00,148.77,148.98,148.6,148.97,11676.0,132.0355,132.2219,131.8847,132.213,11676.0
2022-04-29 15:00:00,148.95,148.95,148.63,148.78,11659.0,132.1953,132.1953,131.9113,132.0444,11659.0
2022-04-29 15:05:00,148.71,148.71,148.13,148.16,8750.0,131.9823,131.9823,131.4675,131.4941,8750.0
2022-04-29 15:10:00,148.1,148.31,148.05,148.27,10862.0,131.4409,131.6273,131.3965,131.5918,10862.0
2022-04-29 15:15:00,148.3,148.41,147.98,148.34,12060.0,131.6184,131.716,131.3344,131.6539,12060.0
2022-04-29 15:20:00,148.34,148.36,147.97,148.1,12932.0,131.6539,131.6717,131.3255,131.4409,12932.0
2022-04-29 15:25:00,148.1,148.2,147.89,147.89,16652.0,131.4409,131.5297,131.2545,131.2545,16652.0
2022-04-29 15:30:00,147.87,148.34,147.71,148.22,20288.0,131.2368,131.6539,131.0948,131.5474,20288.0
2022-04-29 15:35:00,148.16,148.32,148.0,148.12,25129.0,131.4941,131.6362,131.3521,131.4586,25129.0
2022-04-29 15:40:00,148.11,148.37,147.81,147.89,21906.0,131.4498,131.6805,131.1835,131.2545,21906.0
2022-04-29 15:45:00,147.86,148.03,147.5,147.55,41747.0,131.2279,131.3788,130.9084,130.9528,41747.0
2022-04-29 15:50:00,147.59,147.59,146.8,146.94,50653.0,130.9883,130.9883,130.2871,130.4114,50653.0
2022-04-29 15:55:00,146.86,146.86,145.42,146.01,260110.0,130.3404,130.3404,129.0624,129.586,260110.0
2022-05-02 09:30:00,145.76,146.38,145.22,145.64,21664.0,129.3641,129.9144,128.8849,129.2576,21664.0
2022-05-02 09:35:00,145.67,145.69,144.34,145.29,11356.0,129.2842,129.302,128.1038,128.947,11356.0
2022-05-02 09:40:00,145.18,145.58,144.72,145.0,8072.0,128.8494,129.2044,128.4411,128.6896,8072.0
2022-05-02 09:45:00,144.55,144.7,143.77,143.81,8698.0,128.2902,128.4233,127.598,127.6335,8698.0
2022-05-02 09:50:00,143.77,143.77,142.71,142.72,11782.0,127.598,127.598,126.6572,126.6661,11782.0
2022-05-02 09:55:00,142.67,143.73,142.41,143.66,10077.0,126.6217,127.5625,126.3909,127.5003,10077.0
2022-05-02 10:00:00,143.47,144.16,143.47,143.95,16489.0,127.3317,127.9441,127.3317,127.7577,16489.0
2022-05-02 10:05:00,143.92,144.04,142.77,142.93,11810.0,127.7311,127.8376,126.7104,126.8524,11810.0
2022-05-02 10:10:00,142.87,143.53,142.68,143.34,15859.0,126.7992,127.385,126.6306,127.2163,15859.0
2022-05-02 10:15:00,143.26,143.63,143.03,143.63,12212.0,127.1453,127.4737,126.9412,127.4737,12212.0
2022-05-02 10:20:00,143.65,143.86,143.01,143.8,7124.0,127.4915,127.6778,126.9234,127.6246,7124.0
2022-05-02 10:25:00,143.88,144.79,143.88,144.35,9237.0,127.6956,128.5032,127.6956,128.1127,9237.0
2022-05-02 10:30:00,144.43,145.06,144.41,144.48,7615.0,128.1837,128.7429,128.166,128.2281,7615.0
2022-05-02 10:35:00,144.48,144.91,144.29,144.66,12681.0,128.2281,128.6097,128.0595,128.3878,12681.0
2022-05-02 10:40:00,144.8,144.82,144.3,144.3,6365.0,128.5121,128.5299,128.0683,128.0683,6365.0
2022-05-02 10:45:00,144.31,144.33,143.84,143.97,6156.0,128.0772,128.095,127.6601,127.7755,6156.0
2022-05-02 10:50:00,144.15,144.15,143.56,143.69,6899.0,127.9352,127.9352,127.4116,127.527,6899.0
2022-05-02 10:55:00,143.56,143.94,143.24,143.24,7551.0,127.4116,127.7488,127.1276,127.1276,7551.0
2022-05-02 11:00:00,143.33,143.4,142.42,142.48,14281.0,127.2075,127.2696,126.3998,126.4531,14281.0
2022-05-02 11:05:00,142.58,142.61,142.06,142.22,9714.0,126.5418,126.5684,126.0803,126.2223,9714.0
2022-05-02 11:10:00,142.21,142.23,141.54,141.76,14813.0,126.2134,126.2312,125.6188,125.8141,14813.0
2022-05-02 11:15:00,141.7,141.92,141.5,141.8,8351.0,125.7608,125.9561,125.5833,125.8496,8351.0
2022-05-02 11:20:00,141.74,142.02,141.7,141.72,6101.0,125.7963,126.0448,125.7608,125.7786,6101.0
2022-05-02 11:25:00,141.69,142.05,141.61,141.73,9606.0,125.7519,126.0714,125.6809,125.7874,9606.0
2022-05-02 11:30:00,141.65,142.1,141.23,141.8,13592.0,125.7164,126.1158,125.3437,125.8496,13592.0
2022-05-02 11:35:00,141.81,142.0,141.25,141.25,7691.0,125.8584,126.0271,125.3614,125.3614,7691.0
2022-05-02 11:40:00,141.35,141.61,141.15,141.59,11961.0,125.4502,125.6809,125.2727,125.6632,11961.0
2022-05-02 11:45:00,141.6,141.7,141.35,141.5,11119.0,125.6721,125.7608,125.4502,125.5833,11119.0
2022-05-02 11:50:00,141.41,141.52,140.96,141.31,32523.0,125.5034,125.6011,125.104,125.4147,32523.0
2022-05-02 11:55:00,141.3,141.57,141.17,141.57,8038.0,125.4058,125.6454,125.2904,125.6454,8038.0
2022-05-02 12:00:00,141.49,141.51,140.89,141.03,9269.0,125.5744,125.5922,125.0419,125.1662,9269.0
2022-05-02 12:05:00,140.97,141.3,140.86,140.97,10867.0,125.1129,125.4058,125.0153,125.1129,10867.0
2022-05-02 12:10:00,140.92,141.09,140.65,140.86,4630.0,125.0685,125.2194,124.8289,125.0153,4630.0
2022-05-02 12:15:00,140.88,141.47,140.69,141.47,8242.0,125.033,125.5567,124.8644,125.5567,8242.0
2022-05-02 12:20:00,141.31,141.51,141.03,141.03,24117.0,125.4147,125.5922,125.1662,125.1662,24117.0
2022-05-02 12:25:00,141.0,141.09,140.71,140.84,23355.0,125.1395,125.2194,124.8822,124.9975,23355.0
2022-05-02 12:30:00,140.99,141.24,140.87,141.12,10618.0,125.1307,125.3525,125.0242,125.246,10618.0
2022-05-02 12:35:00,141.24,141.25,140.64,140.7,10387.0,125.3525,125.3614,124.82,124.8733,10387.0
2022-05-02 12:40:00,140.75,140.83,140.55,140.66,4392.0,124.9177,124.9887,124.7402,124.8378,4392.0
2022-05-02 12:45:00,140.56,140.71,140.44,140.5,8217.0,124.749,124.8822,124.6425,124.6958,8217.0
2022-05-02 12:50:00,140.44,140.46,139.7,139.73,14382.0,124.6425,124.6603,123.9858,124.0124,14382.0
2022-05-02 12:55:00,139.81,139.96,139.62,139.71,7807.0,124.0834,124.2165,123.9148,123.9947,7807.0
2022-05-02 13:00:00,139.72,139.78,139.25,139.49,7911.0,124.0035,124.0568,123.5864,123.7994,7911.0
2022-05-02 13:05:00,139.49,140.26,139.49,140.16,7035.0,123.7994,124.4828,123.7994,124.394,7035.0
2022-05-02 13:10:00,140.22,140.5,140.08,140.5,9382.0,124.4473,124.6958,124.323,124.6958,9382.0
2022-05-02 13:15:00,140.59,140.75,140.45,140.71,7537.0,124.7757,124.9177,124.6514,124.8822,7537.0
2022-05-02 13:20:00,140.75,140.75,140.27,140.29,5860.0,124.9177,124.9177,124.4917,124.5094,5860.0
2022-05-02 13:25:00,140.34,140.66,140.31,140.52,5839.0,124.5538,124.8378,124.5272,124.7135,5839.0
2022-05-02 13:30:00,140.47,140.7,140.3,140.31,8734.0,124.6692,124.8733,124.5183,124.5272,8734.0
2022-05-02 13:35:00,140.42,140.71,140.34,140.62,4751.0,124.6248,124.8822,124.5538,124.8023,4751.0
2022-05-02 13:40:00,140.71,140.91,140.51,140.6,9877.0,124.8822,125.0597,124.7047,124.7845,9877.0
2022-05-02 13:45:00,140.66,140.66,140.25,140.52,6198.0,124.8378,124.8378,124.4739,124.7135,6198.0
2022-05-02 13:50:00,140.57,140.62,140.05,140.32,8386.0,124.7579,124.8023,124.2964,124.536,8386.0
2022-05-02 13:55:00,140.34,140.66,140.21,140.52,14413.0,124.5538,124.8378,124.4384,124.7135,14413.0
2022-05-02 14:00:00,140.56,140.56,140.06,140.38,6284.0,124.749,124.749,124.3053,124.5893,6284.0
2022-05-02 14:05:00,140.33,140.98,140.31,140.52,9356.0,124.5449,125.1218,124.5272,124.7135,9356.0
2022-05-02 14:10:00,140.52,140.52,139.72,139.81,7668.0,124.7135,124.7135,124.0035,124.0834,7668.0
2022-05-02 14:15:00,139.79,140.07,139.63,140.02,8762.0,124.0657,124.3142,123.9237,124.2698,8762.0
2022-05-02 14:20:00,139.96,140.04,139.69,139.87,19120.0,124.2165,124.2875,123.9769,124.1367,19120.0
2022-05-02 14:25:00,139.86,139.86,139.62,139.75,5683.0,124.1278,124.1278,123.9148,124.0302,5683.0
2022-05-02 14:30:00,139.71,139.79,139.51,139.69,4902.0,123.9947,124.0657,123.8171,123.9769,4902.0
2022-05-02 14:35:00,139.63,139.74,139.57,139.65,5623.0,123.9237,124.0213,123.8704,123.9414,5623.0
2022-05-02 14:40:00,139.71,139.71,138.99,139.28,6154.0,123.9947,123.9947,123.3556,123.613,6154.0
2022-05-02 14:45:00,139.28,139.99,139.28,139.44,9008.0,123.613,124.2432,123.613,123.755,9008.0
2022-05-02 14:50:00,139.4,139.4,139.08,139.2,14206.0,123.7195,123.7195,123.4355,123.542,14206.0
2022-05-02 14:55:00,139.23,139.25,138.37,138.44,12549.0,123.5686,123.5864,122.8054,122.8675,12549.0
2022-05-02 15:00:00,138.44,138.82,138.33,138.78,11525.0,122.8675,123.2048,122.7699,123.1693,11525.0
2022-05-02 15:05:00,138.86,139.66,138.84,139.43,10594.0,123.2403,123.9503,123.2225,123.7461,10594.0
2022-05-02 15:10:00,139.54,139.95,139.35,139.95,7580.0,123.8438,124.2077,123.6751,124.2077,7580.0
2022-05-02 15:15:00,140.03,140.48,139.87,140.32,10924.0,124.2787,124.678,124.1367,124.536,10924.0
2022-05-02 15:20:00,140.39,140.79,140.36,140.74,9957.0,124.5982,124.9532,124.5715,124.9088,9957.0
2022-05-02 15:25:00,140.81,141.23,140.77,141.11,10463.0,124.9709,125.3437,124.9354,125.2372,10463.0
2022-05-02 15:30:00,141.07,141.47,141.03,141.34,13892.0,125.2017,125.5567,125.1662,125.4413,13892.0
2022-05-02 15:35:00,141.38,141.38,140.9,141.02,12143.0,125.4768,125.4768,125.0508,125.1573,12143.0
2022-05-02 15:40:00,141.13,141.41,140.94,140.94,20160.0,125.2549,125.5034,125.0863,125.0863,20160.0
2022-05-02 15:45:00,140.9,141.56,140.87,141.5,23331.0,125.0508,125.6366,125.0242,125.5833,23331.0
2022-05-02 15:50:00,141.55,141.76,141.16,141.33,45140.0,125.6277,125.8141,125.2815,125.4324,45140.0
2022-05-02 15:55:00,141.33,141.43,141.0,141.31,80894.0,125.4324,125.5212,125.1395,125.4147,80894.0
2022-05-03 09:30:00,141.93,142.25,141.6,141.6,26197.0,125.9649,126.2489,125.6721,125.6721,26197.0
2022-05-03 09:35:00,142.0,142.0,140.9,140.9,3452.0,126.0271,126.0271,125.0508,125.0508,3452.0
2022-05-03 09:40:00,141.06,141.2,140.81,141.11,6119.0,125.1928,125.317,124.9709,125.2372,6119.0
2022-05-03 09:45:00,141.03,141.13,140.63,141.08,4685.0,125.1662,125.2549,124.8112,125.2105,4685.0
2022-05-03 09:50:00,140.99,141.11,140.73,140.93,8266.0,125.1307,125.2372,124.8999,125.0774,8266.0
2022-05-03 09:55:00,141.02,141.08,140.5,140.75,11483.0,125.1573,125.2105,124.6958,124.9177,11483.0
2022-05-03 10:00:00,140.71,140.93,140.58,140.88,8968.0,124.8822,125.0774,124.7668,125.033,8968.0
2022-05-03 10:05:00,140.86,140.95,140.42,140.42,6193.0,125.0153,125.0952,124.6248,124.6248,6193.0
2022-05-03 10:10:00,140.41,141.01,140.29,141.0,15842.0,124.6159,125.1484,124.5094,125.1395,15842.0
2022-05-03 10:15:00,141.18,142.15,141.11,142.13,9994.0,125.2993,126.1602,125.2372,126.1424,9994.0
2022-05-03 10:20:00,142.05,142.22,141.71,141.74,8788.0,126.0714,126.2223,125.7697,125.7963,8788.0
2022-05-03 10:25:00,141.8,142.14,141.69,142.14,8544.0,125.8496,126.1513,125.7519,126.1513,8544.0
2022-05-03 10:30:00,142.14,142.36,142.06,142.07,13065.0,126.1513,126.3466,126.0803,126.0892,13065.0
2022-05-03 10:35:00,142.17,142.38,142.12,142.25,7280.0,126.1779,126.3643,126.1336,126.2489,7280.0
2022-05-03 10:40:00,142.25,142.36,142.03,142.36,5372.0,126.2489,126.3466,126.0537,126.3466,5372.0
2022-05-03 10:45:00,142.37,142.45,142.23,142.24,4948.0,126.3554,126.4264,126.2312,126.2401,4948.0
2022-05-03 10:50:00,142.15,142.51,142.14,142.47,5813.0,126.1602,126.4797,126.1513,126.4442,5813.0
2022-05-03 10:55:00,142.44,142.67,142.32,142.57,6945.0,126.4176,126.6217,126.3111,126.5329,6945.0
2022-05-03 11:00:00,142.5,143.03,142.44,142.99,12764.0,126.4708,126.9412,126.4176,126.9057,12764.0
2022-05-03 11:05:00,143.03,143.43,143.03,143.08,17157.0,126.9412,127.2962,126.9412,126.9856,17157.0
2022-05-03 11:10:00,143.08,143.38,142.89,143.35,13741.0,126.9856,127.2518,126.8169,127.2252,13741.0
2022-05-03 11:15:00,143.41,143.87,143.37,143.4,10421.0,127.2785,127.6867,127.243,127.2696,10421.0
2022-05-03 11:20:00,143.44,143.59,143.44,143.53,7947.0,127.3051,127.4382,127.3051,127.385,7947.0
2022-05-03 11:25:00,143.53,143.65,143.43,143.5,9718.0,127.385,127.4915,127.2962,127.3583,9718.0
2022-05-03 11:30:00,143.5,143.77,143.45,143.64,12811.0,127.3583,127.598,127.314,127.4826,12811.0
2022-05-03 11:35:00,143.63,144.01,143.59,143.97,6135.0,127.4737,127.811,127.4382,127.7755,6135.0
2022-05-03 11:40:00,143.88,143.98,143.73,143.73,7967.0,127.6956,127.7843,127.5625,127.5625,7967.0
2022-05-03 11:45:00,143.7,143.7,143.39,143.48,4198.0,127.5358,127.5358,127.2607,127.3406,4198.0
2022-05-03 11:50:00,143.5,143.74,143.47,143.5,4383.0,127.3583,127.5713,127.3317,127.3583,4383.0
2022-05-03 11:55:00,143.43,143.55,143.31,143.35,3253.0,127.2962,127.4027,127.1897,127.2252,3253.0
2022-05-03 12:00:00,143.36,143.82,143.36,143.67,4324.0,127.2341,127.6423,127.2341,127.5092,4324.0
2022-05-03 12:05:00,143.69,143.69,142.89,142.97,9305.0,127.527,127.527,126.8169,126.8879,9305.0
2022-05-03 12:10:00,142.87,142.91,142.57,142.86,7914.0,126.7992,126.8347,126.5329,126.7903,7914.0
2022-05-03 12:15:00,142.87,143.02,142.67,142.7,5287.0,126.7992,126.9323,126.6217,126.6483,5287.0
2022-05-03 12:20:00,142.7,143.08,142.7,142.97,52768.0,126.6483,126.9856,126.6483,126.8879,52768.0
2022-05-03 12:25:00,143.02,143.03,142.73,142.82,12944.0,126.9323,126.9412,126.6749,126.7548,12944.0
2022-05-03 12:30:00,142.65,142.76,142.52,142.62,10964.0,126.6039,126.7016,126.4886,126.5773,10964.0
2022-05-03 12:35:00,142.63,142.85,142.47,142.76,10226.0,126.5862,126.7814,126.4442,126.7016,10226.0
2022-05-03 12:40:00,142.69,142.72,142.51,142.59,8368.0,126.6394,126.6661,126.4797,126.5507,8368.0
2022-05-03 12:45:00,142.6,142.66,142.43,142.47,9348.0,126.5596,126.6128,126.4087,126.4442,9348.0
2022-05-03 12:50:00,142.5,142.66,142.49,142.51,5709.0,126.4708,126.6128,126.4619,126.4797,5709.0
2022-05-03 12:55:00,142.5,142.5,142.22,142.31,8260.0,126.4708,126.4708,126.2223,126.3022,8260.0
2022-05-03 13:00:00,142.37,142.85,142.36,142.54,4436.0,126.3554,126.7814,126.3466,126.5063,4436.0
2022-05-03 13:05:00,142.51,142.69,142.51,142.63,4674.0,126.4797,126.6394,126.4797,126.5862,4674.0
2022-05-03 13:10:00,142.64,142.76,142.42,142.76,9299.0,126.5951,126.7016,126.3998,126.7016,9299.0
2022-05-03 13:15:00,142.78,143.1,142.72,142.73,17946.0,126.7193,127.0033,126.6661,126.6749,17946.0
2022-05-03 13:20:00,142.78,142.79,142.26,142.48,10882.0,126.7193,126.7282,126.2578,126.4531,10882.0
2022-05-03 13:25:00,142.44,142.48,142.1,142.32,27096.0,126.4176,126.4531,126.1158,126.3111,27096.0
2022-05-03 13:30:00,142.37,143.06,142.37,143.06,11726.0,126.3554,126.9678,126.3554,126.9678,11726.0
2022-05-03 13:35:00,143.03,143.05,142.45,142.81,26838.0,126.9412,126.959,126.4264,126.7459,26838.0
2022-05-03 13:40:00,142.71,142.71,142.51,142.56,7988.0,126.6572,126.6572,126.4797,126.5241,7988.0
2022-05-03 13:45:00,142.62,142.78,142.4,142.47,6372.0,126.5773,126.7193,126.3821,126.4442,6372.0
2022-05-03 13:50:00,142.47,142.52,142.4,142.49,2900.0,126.4442,126.4886,126.3821,126.4619,2900.0
2022-05-03 13:55:00,142.51,142.61,142.45,142.57,3816.0,126.4797,126.5684,126.4264,126.5329,3816.0
2022-05-03 14:00:00,142.62,142.63,142.38,142.49,5237.0,126.5773,126.5862,126.3643,126.4619,5237.0
2022-05-03 14:05:00,142.45,142.65,142.33,142.63,3567.0,126.4264,126.6039,126.3199,126.5862,3567.0
2022-05-03 14:10:00,142.62,142.62,142.43,142.51,5639.0,126.5773,126.5773,126.4087,126.4797,5639.0
2022-05-03 14:15:00,142.44,142.49,141.99,142.09,11138.0,126.4176,126.4619,126.0182,126.1069,11138.0
2022-05-03 14:20:00,141.97,142.17,141.9,142.05,4433.0,126.0004,126.1779,125.9383,126.0714,4433.0
2022-05-03 14:25:00,142.03,142.19,141.94,142.05,4680.0,126.0537,126.1957,125.9738,126.0714,4680.0
2022-05-03 14:30:00,142.05,142.24,142.04,142.24,2874.0,126.0714,126.2401,126.0626,126.2401,2874.0
2022-05-03 14:35:00,142.25,142.58,142.14,142.23,5404.0,126.2489,126.5418,126.1513,126.2312,5404.0
2022-05-03 14:40:00,142.04,142.04,141.64,141.88,24545.0,126.0626,126.0626,125.7076,125.9206,24545.0
2022-05-03 14:45:00,141.9,141.98,141.58,141.95,3767.0,125.9383,126.0093,125.6543,125.9827,3767.0
2022-05-03 14:50:00,141.88,142.3,141.88,142.2,4548.0,125.9206,126.2933,125.9206,126.2046,4548.0
2022-05-03 14:55:00,142.17,142.4,142.1,142.4,6644.0,126.1779,126.3821,126.1158,126.3821,6644.0
2022-05-03 15:00:00,142.32,142.34,141.81,141.84,8400.0,126.3111,126.3288,125.8584,125.8851,8400.0
2022-05-03 15:05:00,141.84,142.21,141.84,142.02,10510.0,125.8851,126.2134,125.8851,126.0448,10510.0
2022-05-03 15:10:00,142.06,142.14,141.97,142.01,5865.0,126.0803,126.1513,126.0004,126.0359,5865.0
2022-05-03 15:15:00,141.98,142.05,141.65,141.69,10018.0,126.0093,126.0714,125.7164,125.7519,10018.0
2022-05-03 15:20:00,141.72,141.9,141.39,141.5,9238.0,125.7786,125.9383,125.4857,125.5833,9238.0
2022-05-03 15:25:00,141.5,141.73,141.43,141.6,9054.0,125.5833,125.7874,125.5212,125.6721,9054.0
2022-05-03 15:30:00,141.6,141.95,141.49,141.93,16270.0,125.6721,125.9827,125.5744,125.9649,16270.0
2022-05-03 15:35:00,141.93,141.97,141.51,141.65,17965.0,125.9649,126.0004,125.5922,125.7164,17965.0
2022-05-03 15:40:00,141.6,141.61,141.18,141.32,20522.0,125.6721,125.6809,125.2993,125.4236,20522.0
2022-05-03 15:45:00,141.32,141.82,141.21,141.58,28786.0,125.4236,125.8673,125.3259,125.6543,28786.0
2022-05-03 15:50:00,141.72,142.26,141.56,142.17,30500.0,125.7786,126.2578,125.6366,126.1779,30500.0
2022-05-03 15:55:00,142.2,142.37,142.09,142.22,48198.0,126.2046,126.3554,126.1069,126.2223,48198.0
2022-05-04 09:30:00,141.61,142.03,141.55,141.91,10796.0,125.6809,126.0537,125.6277,125.9472,10796.0
2022-05-04 09:35:00,141.68,141.79,141.44,141.6,3185.0,125.7431,125.8407,125.5301,125.6721,3185.0
2022-05-04 09:40:00,141.56,141.97,141.56,141.72,3380.0,125.6366,126.0004,125.6366,125.7786,3380.0
2022-05-04 09:45:00,141.96,142.5,141.94,142.24,5535.0,125.9916,126.4708,125.9738,126.2401,5535.0
2022-05-04 09:50:00,142.1,142.57,142.04,142.26,1817.0,126.1158,126.5329,126.0626,126.2578,1817.0
2022-05-04 09:55:00,142.25,142.69,142.25,142.56,3654.0,126.2489,126.6394,126.2489,126.5241,3654.0
2022-05-04 10:00:00,142.76,142.76,142.37,142.5,3355.0,126.7016,126.7016,126.3554,126.4708,3355.0
2022-05-04 10:05:00,142.55,143.05,142.54,143.0,28733.0,126.5152,126.959,126.5063,126.9146,28733.0
2022-05-04 10:10:00,142.95,142.95,142.45,142.56,6661.0,126.8702,126.8702,126.4264,126.5241,6661.0
2022-05-04 10:15:00,142.49,142.63,142.44,142.5,723.0,126.4619,126.5862,126.4176,126.4708,723.0
2022-05-04 10:20:00,142.4,142.99,142.4,142.89,2928.0,126.3821,126.9057,126.3821,126.8169,2928.0
2022-05-04 10:25:00,142.89,142.91,142.65,142.82,1116.0,126.8169,126.8347,126.6039,126.7548,1116.0
2022-05-04 10:30:00,142.9,142.96,142.37,142.46,2040.0,126.8258,126.8791,126.3554,126.4353,2040.0
2022-05-04 10:35:00,142.6,143.03,142.49,142.77,6612.0,126.5596,126.9412,126.4619,126.7104,6612.0
2022-05-04 10:40:00,142.86,142.92,142.5,142.5,1479.0,126.7903,126.8436,126.4708,126.4708,1479.0
2022-05-04 10:45:00,142.47,142.67,142.4,142.67,3392.0,126.4442,126.6217,126.3821,126.6217,3392.0
2022-05-04 10:50:00,142.67,142.74,142.41,142.46,2322.0,126.6217,126.6838,126.3909,126.4353,2322.0
2022-05-04 10:55:00,142.54,142.84,142.49,142.8,5466.0,126.5063,126.7726,126.4619,126.7371,5466.0
2022-05-04 11:00:00,142.85,142.99,142.75,142.88,3351.0,126.7814,126.9057,126.6927,126.8081,3351.0
2022-05-04 11:05:00,142.95,142.95,142.69,142.79,4240.0,126.8702,126.8702,126.6394,126.7282,4240.0
2022-05-04 11:10:00,142.7,142.8,142.33,142.33,6915.0,126.6483,126.7371,126.3199,126.3199,6915.0
2022-05-04 11:15:00,142.33,142.38,142.08,142.2,11386.0,126.3199,126.3643,126.0981,126.2046,11386.0
2022-05-04 11:20:00,142.18,142.34,141.93,141.96,11247.0,126.1868,126.3288,125.9649,125.9916,11247.0
2022-05-04 11:25:00,141.99,142.02,141.73,141.82,6211.0,126.0182,126.0448,125.7874,125.8673,6211.0
2022-05-04 11:30:00,141.77,141.77,141.42,141.45,11671.0,125.8229,125.8229,125.5123,125.5389,11671.0
2022-05-04 11:35:00,141.41,141.51,141.27,141.45,11014.0,125.5034,125.5922,125.3792,125.5389,11014.0
2022-05-04 11:40:00,141.41,141.58,141.35,141.58,17729.0,125.5034,125.6543,125.4502,125.6543,17729.0
2022-05-04 11:45:00,141.71,141.71,141.33,141.43,8912.0,125.7697,125.7697,125.4324,125.5212,8912.0
2022-05-04 11:50:00,141.41,141.53,141.22,141.38,17372.0,125.5034,125.6099,125.3348,125.4768,17372.0
2022-05-04 11:55:00,141.37,141.44,141.19,141.24,5941.0,125.4679,125.5301,125.3082,125.3525,5941.0
2022-05-04 12:00:00,141.19,141.19,140.83,140.85,5805.0,125.3082,125.3082,124.9887,125.0064,5805.0
2022-05-04 12:05:00,140.84,141.06,140.77,140.88,18458.0,124.9975,125.1928,124.9354,125.033,18458.0
2022-05-04 12:10:00,140.88,140.89,140.68,140.75,7625.0,125.033,125.0419,124.8555,124.9177,7625.0
2022-05-04 12:15:00,140.79,141.11,140.74,141.11,4531.0,124.9532,125.2372,124.9088,125.2372,4531.0
2022-05-04 12:20:00,141.23,141.27,141.06,141.27,4451.0,125.3437,125.3792,125.1928,125.3792,4451.0
2022-05-04 12:25:00,141.3,141.33,141.1,141.15,7470.0,125.4058,125.4324,125.2283,125.2727,7470.0
2022-05-04 12:30:00,141.11,141.36,141.1,141.28,1949.0,125.2372,125.4591,125.2283,125.388,1949.0
2022-05-04 12:35:00,141.22,141.47,141.2,141.41,2697.0,125.3348,125.5567,125.317,125.5034,2697.0
2022-05-04 12:40:00,141.49,141.6,141.48,141.48,3170.0,125.5744,125.6721,125.5656,125.5656,3170.0
2022-05-04 12:45:00,141.47,141.54,141.36,141.39,3534.0,125.5567,125.6188,125.4591,125.4857,3534.0
2022-05-04 12:50:00,141.44,141.53,141.34,141.44,6268.0,125.5301,125.6099,125.4413,125.5301,6268.0
2022-05-04 12:55:00,141.5,141.58,141.34,141.58,3415.0,125.5833,125.6543,125.4413,125.6543,3415.0
2022-05-04 13:00:00,141.65,141.65,141.42,141.43,4467.0,125.7164,125.7164,125.5123,125.5212,4467.0
2022-05-04 13:05:00,141.46,141.5,141.14,141.26,3320.0,125.5478,125.5833,125.2638,125.3703,3320.0
2022-05-04 13:10:00,141.21,141.3,141.08,141.3,8102.0,125.3259,125.4058,125.2105,125.4058,8102.0
2022-05-04 13:15:00,141.4,141.48,141.29,141.4,3061.0,125.4946,125.5656,125.3969,125.4946,3061.0
2022-05-04 13:20:00,141.37,141.54,141.29,141.43,8544.0,125.4679,125.6188,125.3969,125.5212,8544.0
2022-05-04 13:25:00,141.48,141.49,141.17,141.17,3299.0,125.5656,125.5744,125.2904,125.2904,3299.0
2022-05-04 13:30:00,141.14,141.14,140.89,141.04,4800.0,125.2638,125.2638,125.0419,125.175,4800.0
2022-05-04 13:35:00,141.09,141.14,140.75,141.0,3843.0,125.2194,125.2638,124.9177,125.1395,3843.0
2022-05-04 13:40:00,141.03,141.25,141.03,141.25,3228.0,125.1662,125.3614,125.1662,125.3614,3228.0
2022-05-04 13:45:00,141.2,141.35,141.17,141.3,4673.0,125.317,125.4502,125.2904,125.4058,4673.0
2022-05-04 13:50:00,141.25,141.3,141.14,141.28,3611.0,125.3614,125.4058,125.2638,125.388,3611.0
2022-05-04 13:55:00,141.33,141.79,141.16,141.27,8643.0,125.4324,125.8407,125.2815,125.3792,8643.0
2022-05-04 14:00:00,141.43,142.03,141.04,141.71,5391.0,125.5212,126.0537,125.175,125.7697,5391.0
2022-05-04 14:05:00,141.74,141.81,141.09,141.53,8600.0,125.7963,125.8584,125.2194,125.6099,8600.0
2022-05-04 14:10:00,141.51,141.64,141.23,141.29,5769.0,125.5922,125.7076,125.3437,125.3969,5769.0
2022-05-04 14:15:00,141.31,141.48,141.12,141.2,8619.0,125.4147,125.5656,125.246,125.317,8619.0
2022-05-04 14:20:00,141.09,141.29,140.82,141.29,12183.0,125.2194,125.3969,124.9798,125.3969,12183.0
2022-05-04 14:25:00,141.3,142.0,141.29,141.84,7994.0,125.4058,126.0271,125.3969,125.8851,7994.0
2022-05-04 14:30:00,141.85,141.94,140.36,140.36,28445.0,125.8939,125.9738,124.5715,124.5715,28445.0
2022-05-04 14:35:00,140.32,141.06,140.17,140.88,15531.0,124.536,125.1928,124.4029,125.033,15531.0
2022-05-04 14:40:00,140.8,141.95,140.8,141.72,19561.0,124.962,125.9827,124.962,125.7786,19561.0
2022-05-04 14:45:00,141.92,142.71,141.9,142.46,10924.0,125.9561,126.6572,125.9383,126.4353,10924.0
2022-05-04 14:50:00,142.58,143.01,142.39,143.0,9595.0,126.5418,126.9234,126.3732,126.9146,9595.0
2022-05-04 14:55:00,142.91,143.25,142.83,142.91,18598.0,126.8347,127.1365,126.7637,126.8347,18598.0
2022-05-04 15:00:00,143.04,143.14,142.89,143.11,13622.0,126.9501,127.0388,126.8169,127.0122,13622.0
2022-05-04 15:05:00,143.11,143.31,142.98,143.14,8197.0,127.0122,127.1897,126.8968,127.0388,8197.0
2022-05-04 15:10:00,143.11,143.51,143.09,143.46,8609.0,127.0122,127.3672,126.9945,127.3228,8609.0
2022-05-04 15:15:00,143.41,143.69,143.34,143.47,16000.0,127.2785,127.527,127.2163,127.3317,16000.0
2022-05-04 15:20:00,143.47,143.81,143.42,143.62,9246.0,127.3317,127.6335,127.2873,127.4648,9246.0
2022-05-04 15:25:00,143.69,143.97,143.69,143.93,12894.0,127.527,127.7755,127.527,127.74,12894.0
2022-05-04 15:30:00,144.04,144.54,144.02,144.51,3857.0,127.8376,128.2813,127.8198,128.2547,3857.0
2022-05-04 15:35:00,144.48,144.58,144.3,144.53,13449.0,128.2281,128.3168,128.0683,128.2725,13449.0
2022-05-04 15:40:00,144.5,144.63,144.28,144.59,18674.0,128.2458,128.3612,128.0506,128.3257,18674.0
2022-05-04 15:45:00,144.58,144.9,144.44,144.9,15486.0,128.3168,128.6009,128.1926,128.6009,15486.0
2022-05-04 15:50:00,144.93,144.98,144.48,144.56,27726.0,128.6275,128.6719,128.2281,128.2991,27726.0
2022-05-04 15:55:00,144.52,144.84,144.43,144.66,72032.0,128.2636,128.5476,128.1837,128.3878,72032.0
2022-05-05 09:30:00,144.35,144.83,143.74,144.22,18548.0,128.1127,128.5387,127.5713,127.9973,18548.0
2022-05-05 09:35:00,144.33,144.89,144.12,144.76,3700.0,128.095,128.592,127.9086,128.4766,3700.0
2022-05-05 09:40:00,144.53,144.63,143.6,143.6,6113.0,128.2725,128.3612,127.4471,127.4471,6113.0
2022-05-05 09:45:00,143.82,143.99,143.24,143.46,17203.0,127.6423,127.7932,127.1276,127.3228,17203.0
2022-05-05 09:50:00,143.44,144.16,143.44,144.14,5571.0,127.3051,127.9441,127.3051,127.9263,5571.0
2022-05-05 09:55:00,144.39,144.39,143.84,143.93,5932.0,128.1482,128.1482,127.6601,127.74,5932.0
2022-05-05 10:00:00,144.0,144.08,143.57,143.62,10924.0,127.8021,127.8731,127.4205,127.4648,10924.0
2022-05-05 10:05:00,143.69,143.86,143.47,143.53,4524.0,127.527,127.6778,127.3317,127.385,4524.0
2022-05-05 10:10:00,143.5,143.57,142.8,143.41,12890.0,127.3583,127.4205,126.7371,127.2785,12890.0
2022-05-05 10:15:00,143.41,143.45,142.99,143.2,5858.0,127.2785,127.314,126.9057,127.0921,5858.0
2022-05-05 10:20:00,143.18,143.23,142.98,143.2,12087.0,127.0743,127.1187,126.8968,127.0921,12087.0
2022-05-05 10:25:00,143.39,143.47,143.13,143.19,7041.0,127.2607,127.3317,127.03,127.0832,7041.0
2022-05-05 10:30:00,143.09,143.4,143.07,143.39,8278.0,126.9945,127.2696,126.9767,127.2607,8278.0
2022-05-05 10:35:00,143.42,143.51,143.21,143.26,14478.0,127.2873,127.3672,127.101,127.1453,14478.0
2022-05-05 10:40:00,143.16,143.2,142.96,143.17,7658.0,127.0566,127.0921,126.8791,127.0655,7658.0
2022-05-05 10:45:00,143.32,143.35,142.41,142.52,11330.0,127.1986,127.2252,126.3909,126.4886,11330.0
2022-05-05 10:50:00,142.45,142.63,142.18,142.42,9852.0,126.4264,126.5862,126.1868,126.3998,9852.0
2022-05-05 10:55:00,142.59,142.98,142.46,142.93,3800.0,126.5507,126.8968,126.4353,126.8524,3800.0
2022-05-05 11:00:00,142.94,143.23,142.51,142.7,10653.0,126.8613,127.1187,126.4797,126.6483,10653.0
2022-05-05 11:05:00,142.68,142.77,142.5,142.61,15798.0,126.6306,126.7104,126.4708,126.5684,15798.0
2022-05-05 11:10:00,142.65,142.65,142.25,142.56,9917.0,126.6039,126.6039,126.2489,126.5241,9917.0
2022-05-05 11:15:00,142.66,143.01,142.51,142.65,6905.0,126.6128,126.9234,126.4797,126.6039,6905.0
2022-05-05 11:20:00,142.68,142.8,142.49,142.63,5175.0,126.6306,126.7371,126.4619,126.5862,5175.0
2022-05-05 11:25:00,142.46,142.81,142.45,142.69,9976.0,126.4353,126.7459,126.4264,126.6394,9976.0
2022-05-05 11:30:00,142.63,142.66,142.43,142.43,12132.0,126.5862,126.6128,126.4087,126.4087,12132.0
2022-05-05 11:35:00,142.4,142.87,142.37,142.87,4971.0,126.3821,126.7992,126.3554,126.7992,4971.0
2022-05-05 11:40:00,142.93,143.08,142.83,142.94,5460.0,126.8524,126.9856,126.7637,126.8613,5460.0
2022-05-05 11:45:00,143.1,143.1,142.66,142.72,5358.0,127.0033,127.0033,126.6128,126.6661,5358.0
2022-05-05 11:50:00,142.72,142.8,142.27,142.27,19703.0,126.6661,126.7371,126.2667,126.2667,19703.0
2022-05-05 11:55:00,142.36,142.48,142.25,142.37,4425.0,126.3466,126.4531,126.2489,126.3554,4425.0
2022-05-05 12:00:00,142.25,142.28,141.62,141.98,5739.0,126.2489,126.2756,125.6898,126.0093,5739.0
2022-05-05 12:05:00,141.8,142.22,141.8,142.21,3731.0,125.8496,126.2223,125.8496,126.2134,3731.0
2022-05-05 12:10:00,142.11,142.21,142.04,142.1,3016.0,126.1247,126.2134,126.0626,126.1158,3016.0
2022-05-05 12:15:00,142.06,142.4,142.06,142.22,6225.0,126.0803,126.3821,126.0803,126.2223,6225.0
2022-05-05 12:20:00,142.34,142.5,141.82,141.86,4074.0,126.3288,126.4708,125.8673,125.9028,4074.0
2022-05-05 12:25:00,141.91,142.5,141.9,142.41,2730.0,125.9472,126.4708,125.9383,126.3909,2730.0
2022-05-05 12:30:00,142.33,142.55,142.27,142.27,5754.0,126.3199,126.5152,126.2667,126.2667,5754.0
2022-05-05 12:35:00,142.2,142.22,141.83,142.03,4389.0,126.2046,126.2223,125.8762,126.0537,4389.0
2022-05-05 12:40:00,141.94,141.98,141.82,141.85,3113.0,125.9738,126.0093,125.8673,125.8939,3113.0
2022-05-05 12:45:00,142.0,142.02,141.57,141.66,4016.0,126.0271,126.0448,125.6454,125.7253,4016.0
2022-05-05 12:50:00,141.68,142.1,141.68,142.1,1479.0,125.7431,126.1158,125.7431,126.1158,1479.0
2022-05-05 12:55:00,142.21,142.47,142.21,142.46,2158.0,126.2134,126.4442,126.2134,126.4353,2158.0
2022-05-05 13:00:00,142.49,142.84,142.33,142.61,7430.0,126.4619,126.7726,126.3199,126.5684,7430.0
2022-05-05 13:05:00,142.6,142.65,142.42,142.47,5263.0,126.5596,126.6039,126.3998,126.4442,5263.0
2022-05-05 13:10:00,142.42,142.45,141.81,141.89,6825.0,126.3998,126.4264,125.8584,125.9294,6825.0
2022-05-05 13:15:00,141.93,142.08,141.67,142.02,6021.0,125.9649,126.0981,125.7342,126.0448,6021.0
2022-05-05 13:20:00,141.98,142.18,141.92,142.06,6475.0,126.0093,126.1868,125.9561,126.0803,6475.0
2022-05-05 13:25:00,142.12,142.22,141.96,142.1,10518.0,126.1336,126.2223,125.9916,126.1158,10518.0
2022-05-05 13:30:00,142.06,142.06,141.66,141.82,7989.0,126.0803,126.0803,125.7253,125.8673,7989.0
2022-05-05 13:35:00,141.81,142.2,141.81,141.91,7068.0,125.8584,126.2046,125.8584,125.9472,7068.0
2022-05-05 13:40:00,141.84,142.11,141.74,141.75,6715.0,125.8851,126.1247,125.7963,125.8052,6715.0
2022-05-05 13:45:00,141.76,141.85,141.7,141.78,4158.0,125.8141,125.8939,125.7608,125.8318,4158.0
2022-05-05 13:50:00,141.75,141.75,141.24,141.3,5285.0,125.8052,125.8052,125.3525,125.4058,5285.0
2022-05-05 13:55:00,141.36,141.45,141.22,141.45,3605.0,125.4591,125.5389,125.3348,125.5389,3605.0
2022-05-05 14:00:00,141.4,141.48,141.3,141.45,6405.0,125.4946,125.5656,125.4058,125.5389,6405.0
2022-05-05 14:05:00,141.44,141.69,141.34,141.56,5808.0,125.5301,125.7519,125.4413,125.6366,5808.0
2022-05-05 14:10:00,141.62,141.64,141.27,141.53,6842.0,125.6898,125.7076,125.3792,125.6099,6842.0
2022-05-05 14:15:00,141.54,141.8,141.53,141.8,4294.0,125.6188,125.8496,125.6099,125.8496,4294.0
2022-05-05 14:20:00,141.82,141.85,141.32,141.32,13640.0,125.8673,125.8939,125.4236,125.4236,13640.0
2022-05-05 14:25:00,141.4,141.4,140.83,140.84,4015.0,125.4946,125.4946,124.9887,124.9975,4015.0
2022-05-05 14:30:00,140.77,140.99,140.62,140.72,9121.0,124.9354,125.1307,124.8023,124.891,9121.0
2022-05-05 14:35:00,140.69,140.92,140.64,140.85,6524.0,124.8644,125.0685,124.82,125.0064,6524.0
2022-05-05 14:40:00,140.75,140.99,140.75,140.89,5482.0,124.9177,125.1307,124.9177,125.0419,5482.0
2022-05-05 14:45:00,140.9,141.09,140.9,141.0,4119.0,125.0508,125.2194,125.0508,125.1395,4119.0
2022-05-05 14:50:00,141.03,141.43,141.03,141.17,5827.0,125.1662,125.5212,125.1662,125.2904,5827.0
2022-05-05 14:55:00,141.11,141.11,140.94,141.02,8082.0,125.2372,125.2372,125.0863,125.1573,8082.0
2022-05-05 15:00:00,141.1,141.14,140.63,140.63,6235.0,125.2283,125.2638,124.8112,124.8112,6235.0
2022-05-05 15:05:00,140.56,140.79,140.47,140.66,9229.0,124.749,124.9532,124.6692,124.8378,9229.0
2022-05-05 15:10:00,140.69,140.75,140.2,140.2,5054.0,124.8644,124.9177,124.4295,124.4295,5054.0
2022-05-05 15:15:00,140.21,140.46,140.16,140.35,7944.0,124.4384,124.6603,124.394,124.5627,7944.0
2022-05-05 15:20:00,140.38,140.49,140.26,140.36,7291.0,124.5893,124.6869,124.4828,124.5715,7291.0
2022-05-05 15:25:00,140.38,140.6,140.16,140.3,9339.0,124.5893,124.7845,124.394,124.5183,9339.0
2022-05-05 15:30:00,140.3,140.83,140.11,140.72,11572.0,124.5183,124.9887,124.3497,124.891,11572.0
2022-05-05 15:35:00,140.83,141.03,140.62,140.89,11249.0,124.9887,125.1662,124.8023,125.0419,11249.0
2022-05-05 15:40:00,140.9,141.17,140.87,141.01,20499.0,125.0508,125.2904,125.0242,125.1484,20499.0
2022-05-05 15:45:00,141.03,141.36,140.46,140.57,40063.0,125.1662,125.4591,124.6603,124.7579,40063.0
2022-05-05 15:50:00,140.58,141.77,140.58,141.09,30754.0,124.7668,125.8229,124.7668,125.2194,30754.0
2022-05-05 15:55:00,141.13,141.47,141.1,141.35,65685.0,125.2549,125.5567,125.2283,125.4502,65685.0
2022-05-06 09:30:00,139.93,140.75,139.93,140.08,14297.0,124.1899,124.9177,124.1899,124.323,14297.0
2022-05-06 09:35:00,139.91,139.92,139.33,139.56,2582.0,124.1722,124.181,123.6574,123.8615,2582.0
2022-05-06 09:40:00,139.78,139.8,139.43,139.6,7699.0,124.0568,124.0745,123.7461,123.897,7699.0
2022-05-06 09:45:00,139.39,139.51,138.88,139.46,5630.0,123.7106,123.8171,123.258,123.7728,5630.0
2022-05-06 09:50:00,139.36,139.95,139.36,139.93,4912.0,123.684,124.2077,123.684,124.1899,4912.0
2022-05-06 09:55:00,139.94,139.94,139.26,139.48,3327.0,124.1988,124.1988,123.5953,123.7905,3327.0
2022-05-06 10:00:00,139.59,139.63,139.24,139.28,1516.0,123.8882,123.9237,123.5775,123.613,1516.0
2022-05-06 10:05:00,139.3,139.62,139.15,139.45,3177.0,123.6308,123.9148,123.4976,123.7639,3177.0
2022-05-06 10:10:00,139.45,140.0,139.45,139.75,2502.0,123.7639,124.252,123.7639,124.0302,2502.0
2022-05-06 10:15:00,139.88,140.54,139.77,140.31,5145.0,124.1455,124.7313,124.0479,124.5272,5145.0
2022-05-06 10:20:00,140.15,140.28,139.84,140.26,1233.0,124.3852,124.5005,124.11,124.4828,1233.0
2022-05-06 10:25:00,140.32,140.98,140.32,140.45,3935.0,124.536,125.1218,124.536,124.6514,3935.0
2022-05-06 10:30:00,140.33,140.39,140.0,140.0,1448.0,124.5449,124.5982,124.252,124.252,1448.0
2022-05-06 10:35:00,139.97,140.13,139.75,139.9,1910.0,124.2254,124.3674,124.0302,124.1633,1910.0
2022-05-06 10:40:00,140.0,140.26,139.89,140.08,3513.0,124.252,124.4828,124.1544,124.323,3513.0
2022-05-06 10:45:00,140.01,140.7,140.0,140.7,2450.0,124.2609,124.8733,124.252,124.8733,2450.0
2022-05-06 10:50:00,140.71,141.02,140.43,141.02,4556.0,124.8822,125.1573,124.6337,125.1573,4556.0
2022-05-06 10:55:00,141.07,141.74,141.07,141.73,7040.0,125.2017,125.7963,125.2017,125.7874,7040.0
2022-05-06 11:00:00,141.52,141.56,141.22,141.28,4001.0,125.6011,125.6366,125.3348,125.388,4001.0
2022-05-06 11:05:00,141.15,141.47,141.02,141.37,7864.0,125.2727,125.5567,125.1573,125.4679,7864.0
2022-05-06 11:10:00,141.43,141.5,141.06,141.5,11463.0,125.5212,125.5833,125.1928,125.5833,11463.0
2022-05-06 11:15:00,141.55,141.85,141.31,141.43,12543.0,125.6277,125.8939,125.4147,125.5212,12543.0
2022-05-06 11:20:00,141.4,141.73,141.4,141.72,6744.0,125.4946,125.7874,125.4946,125.7786,6744.0
2022-05-06 11:25:00,141.76,141.77,141.41,141.48,2352.0,125.8141,125.8229,125.5034,125.5656,2352.0
2022-05-06 11:30:00,141.21,141.27,140.99,141.16,4634.0,125.3259,125.3792,125.1307,125.2815,4634.0
2022-05-06 11:35:00,141.11,141.11,140.67,140.67,2242.0,125.2372,125.2372,124.8467,124.8467,2242.0
2022-05-06 11:40:00,140.7,141.09,140.66,140.97,8299.0,124.8733,125.2194,124.8378,125.1129,8299.0
2022-05-06 11:45:00,140.97,140.99,140.8,140.88,3055.0,125.1129,125.1307,124.962,125.033,3055.0
2022-05-06 11:50:00,140.82,140.96,140.72,140.72,1114.0,124.9798,125.104,124.891,124.891,1114.0
2022-05-06 11:55:00,140.69,140.75,140.58,140.58,1701.0,124.8644,124.9177,124.7668,124.7668,1701.0
2022-05-06 12:00:00,140.55,140.88,140.49,140.88,2474.0,124.7402,125.033,124.6869,125.033,2474.0
2022-05-06 12:05:00,140.97,141.25,140.97,141.09,3591.0,125.1129,125.3614,125.1129,125.2194,3591.0
2022-05-06 12:10:00,141.0,141.0,140.66,140.8,25990.0,125.1395,125.1395,124.8378,124.962,25990.0
2022-05-06 12:15:00,140.76,140.77,140.61,140.65,1512.0,124.9265,124.9354,124.7934,124.8289,1512.0
2022-05-06 12:20:00,140.59,141.04,140.58,140.97,2594.0,124.7757,125.175,124.7668,125.1129,2594.0
2022-05-06 12:25:00,140.9,141.1,140.76,141.0,3910.0,125.0508,125.2283,124.9265,125.1395,3910.0
2022-05-06 12:30:00,140.99,141.22,140.83,141.22,3128.0,125.1307,125.3348,124.9887,125.3348,3128.0
2022-05-06 12:35:00,141.21,141.25,140.86,141.09,2519.0,125.3259,125.3614,125.0153,125.2194,2519.0
2022-05-06 12:40:00,141.02,141.1,140.97,141.1,2065.0,125.1573,125.2283,125.1129,125.2283,2065.0
2022-05-06 12:45:00,141.24,141.24,141.08,141.23,1131.0,125.3525,125.3525,125.2105,125.3437,1131.0
2022-05-06 12:50:00,140.95,141.13,140.74,141.03,2190.0,125.0952,125.2549,124.9088,125.1662,2190.0
2022-05-06 12:55:00,141.07,141.53,141.07,141.45,3373.0,125.2017,125.6099,125.2017,125.5389,3373.0
2022-05-06 13:00:00,141.28,141.35,141.11,141.33,3774.0,125.388,125.4502,125.2372,125.4324,3774.0
2022-05-06 13:05:00,141.3,141.41,141.02,141.41,2805.0,125.4058,125.5034,125.1573,125.5034,2805.0
2022-05-06 13:10:00,141.4,141.42,141.25,141.25,5515.0,125.4946,125.5123,125.3614,125.3614,5515.0
2022-05-06 13:15:00,141.2,141.24,140.69,140.8,5035.0,125.317,125.3525,124.8644,124.962,5035.0
2022-05-06 13:20:00,140.69,140.96,140.64,140.88,6212.0,124.8644,125.104,124.82,125.033,6212.0
2022-05-06 13:25:00,140.79,140.94,140.69,140.8,3673.0,124.9532,125.0863,124.8644,124.962,3673.0
2022-05-06 13:30:00,140.78,141.0,140.76,140.84,3293.0,124.9443,125.1395,124.9265,124.9975,3293.0
2022-05-06 13:35:00,140.86,140.86,140.48,140.61,4136.0,125.0153,125.0153,124.678,124.7934,4136.0
2022-05-06 13:40:00,140.77,140.85,140.54,140.69,3486.0,124.9354,125.0064,124.7313,124.8644,3486.0
2022-05-06 13:45:00,140.76,140.77,140.51,140.65,1611.0,124.9265,124.9354,124.7047,124.8289,1611.0
2022-05-06 13:50:00,140.68,140.68,140.47,140.53,2970.0,124.8555,124.8555,124.6692,124.7224,2970.0
2022-05-06 13:55:00,140.4,140.42,140.31,140.38,1349.0,124.607,124.6248,124.5272,124.5893,1349.0
2022-05-06 14:00:00,140.35,140.49,140.27,140.27,3069.0,124.5627,124.6869,124.4917,124.4917,3069.0
2022-05-06 14:05:00,140.24,140.25,139.95,139.96,3207.0,124.465,124.4739,124.2077,124.2165,3207.0
2022-05-06 14:10:00,139.93,140.34,139.92,140.22,2702.0,124.1899,124.5538,124.181,124.4473,2702.0
2022-05-06 14:15:00,140.31,140.42,140.18,140.18,2232.0,124.5272,124.6248,124.4118,124.4118,2232.0
2022-05-06 14:20:00,140.11,140.16,139.97,140.0,3965.0,124.3497,124.394,124.2254,124.252,3965.0
2022-05-06 14:25:00,139.93,139.93,139.68,139.76,4138.0,124.1899,124.1899,123.968,124.039,4138.0
2022-05-06 14:30:00,139.7,139.81,139.56,139.73,3391.0,123.9858,124.0834,123.8615,124.0124,3391.0
2022-05-06 14:35:00,139.75,139.8,139.56,139.64,3314.0,124.0302,124.0745,123.8615,123.9325,3314.0
2022-05-06 14:40:00,139.64,139.84,139.62,139.64,2419.0,123.9325,124.11,123.9148,123.9325,2419.0
2022-05-06 14:45:00,139.63,139.74,139.46,139.74,3473.0,123.9237,124.0213,123.7728,124.0213,3473.0
2022-05-06 14:50:00,139.95,140.21,139.95,140.18,4505.0,124.2077,124.4384,124.2077,124.4118,4505.0
2022-05-06 14:55:00,140.26,140.26,139.78,139.78,4611.0,124.4828,124.4828,124.0568,124.0568,4611.0
2022-05-06 15:00:00,139.88,139.91,139.57,139.84,6981.0,124.1455,124.1722,123.8704,124.11,6981.0
2022-05-06 15:05:00,140.03,140.03,139.52,139.56,3665.0,124.2787,124.2787,123.826,123.8615,3665.0
2022-05-06 15:10:00,139.63,139.79,139.55,139.65,2780.0,123.9237,124.0657,123.8526,123.9414,2780.0
2022-05-06 15:15:00,139.64,139.85,139.56,139.85,7244.0,123.9325,124.1189,123.8615,124.1189,7244.0
2022-05-06 15:20:00,139.8,139.8,139.47,139.63,4834.0,124.0745,124.0745,123.7816,123.9237,4834.0
2022-05-06 15:25:00,139.64,139.92,139.54,139.8,15298.0,123.9325,124.181,123.8438,124.0745,15298.0
2022-05-06 15:30:00,139.79,140.33,139.79,140.28,14905.0,124.0657,124.5449,124.0657,124.5005,14905.0
2022-05-06 15:35:00,140.28,141.0,140.28,140.98,18078.0,124.5005,125.1395,124.5005,125.1218,18078.0
2022-05-06 15:40:00,141.03,141.19,140.76,140.91,13385.0,125.1662,125.3082,124.9265,125.0597,13385.0
2022-05-06 15:45:00,140.91,141.43,140.8,141.17,17548.0,125.0597,125.5212,124.962,125.2904,17548.0
2022-05-06 15:50:00,141.2,141.5,140.96,140.96,15092.0,125.317,125.5833,125.104,125.104,15092.0
2022-05-06 15:55:00,141.0,141.14,140.81,141.04,37620.0,125.1395,125.2638,124.9709,125.175,37620.0
2022-05-09 09:30:00,139.57,139.81,138.69,139.06,15527.0,123.8704,124.0834,123.0894,123.4178,15527.0
2022-05-09 09:35:00,139.19,139.3,138.76,139.01,1446.0,123.5331,123.6308,123.1515,123.3734,1446.0
2022-05-09 09:40:00,138.82,138.88,138.09,138.19,3253.0,123.2048,123.258,122.5569,122.6456,3253.0
2022-05-09 09:45:00,138.26,138.37,137.97,138.29,7129.0,122.7078,122.8054,122.4504,122.7344,7129.0
2022-05-09 09:50:00,138.34,139.07,138.34,138.8,5391.0,122.7788,123.4266,122.7788,123.187,5391.0
2022-05-09 09:55:00,138.81,139.04,138.57,138.98,7204.0,123.1959,123.4,122.9829,123.3468,7204.0
2022-05-09 10:00:00,138.71,138.89,138.38,138.38,6052.0,123.1071,123.2669,122.8143,122.8143,6052.0
2022-05-09 10:05:00,138.41,138.49,137.63,137.65,4203.0,122.8409,122.9119,122.1486,122.1664,4203.0
2022-05-09 10:10:00,137.75,138.36,137.74,138.18,4857.0,122.2551,122.7965,122.2462,122.6368,4857.0
2022-05-09 10:15:00,138.08,138.4,138.08,138.15,3993.0,122.548,122.832,122.548,122.6101,3993.0
2022-05-09 10:20:00,137.94,138.13,137.43,137.43,2900.0,122.4238,122.5924,121.9711,121.9711,2900.0
2022-05-09 10:25:00,137.49,137.91,137.48,137.8,8076.0,122.0244,122.3971,122.0155,122.2995,8076.0
2022-05-09 10:30:00,138.06,138.42,138.03,138.42,2716.0,122.5303,122.8498,122.5036,122.8498,2716.0
2022-05-09 10:35:00,138.24,138.44,137.82,137.87,3656.0,122.69,122.8675,122.3172,122.3616,3656.0
2022-05-09 10:40:00,137.9,138.23,137.85,138.15,4352.0,122.3883,122.6811,122.3439,122.6101,4352.0
2022-05-09 10:45:00,138.0,138.11,137.71,137.78,5910.0,122.477,122.5746,122.2196,122.2817,5910.0
2022-05-09 10:50:00,137.76,137.95,137.33,137.37,7203.0,122.264,122.4326,121.8824,121.9179,7203.0
2022-05-09 10:55:00,137.33,137.54,137.1,137.12,8559.0,121.8824,122.0687,121.6782,121.696,8559.0
2022-05-09 11:00:00,137.05,137.25,136.9,136.95,9946.0,121.6339,121.8114,121.5007,121.5451,9946.0
2022-05-09 11:05:00,137.02,137.15,136.86,137.06,6968.0,121.6072,121.7226,121.4652,121.6427,6968.0
2022-05-09 11:10:00,137.15,137.32,136.86,136.94,8192.0,121.7226,121.8735,121.4652,121.5362,8192.0
2022-05-09 11:15:00,136.94,137.25,136.94,137.03,5410.0,121.5362,121.8114,121.5362,121.6161,5410.0
2022-05-09 11:20:00,136.95,137.04,136.82,136.95,4050.0,121.5451,121.625,121.4297,121.5451,4050.0
2022-05-09 11:25:00,136.77,136.9,136.71,136.81,3465.0,121.3854,121.5007,121.3321,121.4209,3465.0
2022-05-09 11:30:00,136.62,136.76,136.47,136.76,6363.0,121.2522,121.3765,121.1191,121.3765,6363.0
2022-05-09 11:35:00,136.81,137.05,136.66,137.05,4177.0,121.4209,121.6339,121.2877,121.6339,4177.0
2022-05-09 11:40:00,137.04,137.12,136.83,137.06,4174.0,121.625,121.696,121.4386,121.6427,4174.0
2022-05-09 11:45:00,137.07,137.24,136.92,136.95,5276.0,121.6516,121.8025,121.5185,121.5451,5276.0
2022-05-09 11:50:00,136.93,137.18,136.93,137.15,3443.0,121.5274,121.7492,121.5274,121.7226,3443.0
2022-05-09 11:55:00,137.15,137.22,136.92,136.93,3854.0,121.7226,121.7847,121.5185,121.5274,3854.0
2022-05-09 12:00:00,136.91,136.91,136.53,136.61,5563.0,121.5096,121.5096,121.1724,121.2434,5563.0
2022-05-09 12:05:00,136.68,137.19,136.65,136.94,4665.0,121.3055,121.7581,121.2789,121.5362,4665.0
2022-05-09 12:10:00,136.92,137.25,136.91,137.25,5854.0,121.5185,121.8114,121.5096,121.8114,5854.0
2022-05-09 12:15:00,137.26,137.37,137.12,137.12,5957.0,121.8202,121.9179,121.696,121.696,5957.0
2022-05-09 12:20:00,137.03,137.12,136.88,137.05,4926.0,121.6161,121.696,121.483,121.6339,4926.0
2022-05-09 12:25:00,137.01,137.04,136.83,136.96,2574.0,121.5984,121.625,121.4386,121.554,2574.0
2022-05-09 12:30:00,136.8,137.29,136.8,137.1,3819.0,121.412,121.8469,121.412,121.6782,3819.0
2022-05-09 12:35:00,136.99,136.99,136.44,136.44,4136.0,121.5806,121.5806,121.0925,121.0925,4136.0
2022-05-09 12:40:00,136.5,136.5,136.26,136.26,3721.0,121.1457,121.1457,120.9327,120.9327,3721.0
2022-05-09 12:45:00,136.31,136.31,136.11,136.19,4620.0,120.9771,120.9771,120.7996,120.8706,4620.0
2022-05-09 12:50:00,136.16,136.16,136.01,136.04,3996.0,120.844,120.844,120.7108,120.7375,3996.0
2022-05-09 12:55:00,136.02,136.21,136.0,136.14,10087.0,120.7197,120.8884,120.702,120.8262,10087.0
2022-05-09 13:00:00,136.16,136.16,135.9,135.93,4462.0,120.844,120.844,120.6132,120.6398,4462.0
2022-05-09 13:05:00,135.89,135.96,135.77,135.77,4876.0,120.6043,120.6665,120.4978,120.4978,4876.0
2022-05-09 13:10:00,135.76,135.82,135.61,135.62,5695.0,120.489,120.5422,120.3558,120.3647,5695.0
2022-05-09 13:15:00,135.74,135.96,135.6,135.82,3506.0,120.4712,120.6665,120.347,120.5422,3506.0
2022-05-09 13:20:00,135.77,135.84,135.62,135.83,3395.0,120.4978,120.56,120.3647,120.5511,3395.0
2022-05-09 13:25:00,135.88,136.25,135.88,136.22,4698.0,120.5955,120.9239,120.5955,120.8972,4698.0
2022-05-09 13:30:00,136.21,136.38,135.71,135.71,7420.0,120.8884,121.0392,120.4446,120.4446,7420.0
2022-05-09 13:35:00,135.75,135.84,135.63,135.84,6137.0,120.4801,120.56,120.3736,120.56,6137.0
2022-05-09 13:40:00,135.88,136.51,135.87,136.34,58515.0,120.5955,121.1546,120.5866,121.0037,58515.0
2022-05-09 13:45:00,136.4,136.44,136.17,136.24,5274.0,121.057,121.0925,120.8529,120.915,5274.0
2022-05-09 13:50:00,136.16,136.16,135.66,136.01,5753.0,120.844,120.844,120.4002,120.7108,5753.0
2022-05-09 13:55:00,136.0,136.37,135.94,136.28,6781.0,120.702,121.0304,120.6487,120.9505,6781.0
2022-05-09 14:00:00,136.25,136.42,136.21,136.3,7495.0,120.9239,121.0747,120.8884,120.9682,7495.0
2022-05-09 14:05:00,136.33,136.36,135.92,136.03,5671.0,120.9949,121.0215,120.631,120.7286,5671.0
2022-05-09 14:10:00,136.01,136.46,135.97,136.15,6927.0,120.7108,121.1102,120.6753,120.8351,6927.0
2022-05-09 14:15:00,136.15,136.42,136.08,136.36,3601.0,120.8351,121.0747,120.773,121.0215,3601.0
2022-05-09 14:20:00,136.23,136.32,135.82,135.9,6072.0,120.9061,120.986,120.5422,120.6132,6072.0
2022-05-09 14:25:00,135.83,135.91,135.6,135.66,8595.0,120.5511,120.6221,120.347,120.4002,8595.0
2022-05-09 14:30:00,135.6,135.65,135.06,135.28,11427.0,120.347,120.3913,119.8677,120.063,11427.0
2022-05-09 14:35:00,135.32,135.53,135.27,135.41,3805.0,120.0985,120.2848,120.0541,120.1783,3805.0
2022-05-09 14:40:00,135.35,135.45,135.21,135.36,5918.0,120.1251,120.2138,120.0008,120.134,5918.0
2022-05-09 14:45:00,135.31,135.42,134.93,134.93,12922.0,120.0896,120.1872,119.7523,119.7523,12922.0
2022-05-09 14:50:00,134.88,135.1,134.76,134.85,8682.0,119.708,119.9032,119.6015,119.6813,8682.0
2022-05-09 14:55:00,134.95,135.15,134.95,135.03,12310.0,119.7701,119.9476,119.7701,119.8411,12310.0
2022-05-09 15:00:00,135.14,135.37,134.89,134.91,10543.0,119.9387,120.1428,119.7168,119.7346,10543.0
2022-05-09 15:05:00,135.0,135.33,134.82,134.99,10156.0,119.8145,120.1073,119.6547,119.8056,10156.0
2022-05-09 15:10:00,134.99,135.57,134.98,135.47,9275.0,119.8056,120.3203,119.7967,120.2316,9275.0
2022-05-09 15:15:00,135.5,135.55,134.99,135.15,7563.0,120.2582,120.3026,119.8056,119.9476,7563.0
2022-05-09 15:20:00,135.12,135.16,134.92,134.95,12418.0,119.921,119.9565,119.7435,119.7701,12418.0
2022-05-09 15:25:00,134.89,135.01,134.7,134.84,15854.0,119.7168,119.8233,119.5482,119.6725,15854.0
2022-05-09 15:30:00,134.81,134.84,134.32,134.33,16344.0,119.6458,119.6725,119.2109,119.2198,16344.0
2022-05-09 15:35:00,134.37,134.45,134.15,134.2,16612.0,119.2553,119.3263,119.0601,119.1044,16612.0
2022-05-09 15:40:00,134.17,134.22,133.7,133.79,16971.0,119.0778,119.1222,118.6607,118.7406,16971.0
2022-05-09 15:45:00,133.79,133.84,133.35,133.41,25530.0,118.7406,118.7849,118.3501,118.4033,25530.0
2022-05-09 15:50:00,133.57,133.58,132.83,133.09,49673.0,118.5453,118.5542,117.8886,118.1193,49673.0
2022-05-09 15:55:00,133.08,133.56,133.05,133.34,95256.0,118.1104,118.5364,118.0838,118.3412,95256.0
2022-05-10 09:30:00,134.58,135.56,134.58,134.99,30265.0,119.4417,120.3115,119.4417,119.8056,30265.0
2022-05-10 09:35:00,134.94,134.94,134.07,134.1,9236.0,119.7612,119.7612,118.9891,119.0157,9236.0
2022-05-10 09:40:00,133.94,133.95,133.69,133.81,2368.0,118.8737,118.8826,118.6518,118.7583,2368.0
2022-05-10 09:45:00,133.74,133.97,133.6,133.67,12699.0,118.6962,118.9003,118.5719,118.6341,12699.0
2022-05-10 09:50:00,133.64,133.83,133.21,133.48,10919.0,118.6074,118.7761,118.2258,118.4654,10919.0
2022-05-10 09:55:00,133.41,133.5,132.82,133.34,10476.0,118.4033,118.4832,117.8797,118.3412,10476.0
2022-05-10 10:00:00,133.3,133.64,133.18,133.34,7780.0,118.3057,118.6074,118.1992,118.3412,7780.0
2022-05-10 10:05:00,133.31,133.44,133.01,133.01,16751.0,118.3146,118.4299,118.0483,118.0483,16751.0
2022-05-10 10:10:00,133.02,133.16,131.71,132.0,10460.0,118.0572,118.1814,116.8945,117.1519,10460.0
2022-05-10 10:15:00,132.02,132.12,131.5,131.81,12510.0,117.1697,117.2584,116.7082,116.9833,12510.0
2022-05-10 10:20:00,131.93,131.99,131.06,131.43,21621.0,117.0898,117.143,116.3177,116.646,21621.0
2022-05-10 10:25:00,131.33,131.46,130.96,130.99,13026.0,116.5573,116.6727,116.2289,116.2555,13026.0
2022-05-10 10:30:00,130.92,131.13,130.07,130.19,12840.0,116.1934,116.3798,115.439,115.5455,12840.0
2022-05-10 10:35:00,130.24,130.24,129.67,129.67,24872.0,115.5899,115.5899,115.084,115.084,24872.0
2022-05-10 10:40:00,129.69,129.71,129.07,129.27,21678.0,115.1018,115.1195,114.5515,114.729,21678.0
2022-05-10 10:45:00,129.25,129.32,128.61,128.68,74897.0,114.7113,114.7734,114.1432,114.2054,74897.0
2022-05-10 10:50:00,128.58,128.95,128.34,128.95,19055.0,114.1166,114.445,113.9036,114.445,19055.0
2022-05-10 10:55:00,128.91,129.02,128.53,128.58,8378.0,114.4095,114.5071,114.0722,114.1166,8378.0
2022-05-10 11:00:00,128.55,128.78,128.24,128.31,12762.0,114.09,114.2941,113.8149,113.877,12762.0
2022-05-10 11:05:00,128.33,128.42,127.88,128.02,19443.0,113.8947,113.9746,113.4954,113.6196,19443.0
2022-05-10 11:10:00,128.04,128.14,127.56,127.56,16491.0,113.6374,113.7261,113.2114,113.2114,16491.0
2022-05-10 11:15:00,127.52,127.95,127.29,127.88,10236.0,113.1759,113.5575,112.9717,113.4954,10236.0
2022-05-10 11:20:00,127.95,128.0,127.4,127.41,10681.0,113.5575,113.6019,113.0693,113.0782,10681.0
2022-05-10 11:25:00,127.39,127.63,127.09,127.37,13009.0,113.0605,113.2735,112.7942,113.0427,13009.0
2022-05-10 11:30:00,127.31,127.54,126.83,127.0,11104.0,112.9895,113.1936,112.5635,112.7143,11104.0
2022-05-10 11:35:00,126.99,127.39,126.91,127.23,17131.0,112.7055,113.0605,112.6345,112.9185,17131.0
2022-05-10 11:40:00,127.21,127.31,126.83,126.98,19004.0,112.9007,112.9895,112.5635,112.6966,19004.0
2022-05-10 11:45:00,126.96,126.96,126.62,126.68,12896.0,112.6788,112.6788,112.3771,112.4303,12896.0
2022-05-10 11:50:00,126.59,126.62,126.11,126.59,10136.0,112.3505,112.3771,111.9245,112.3505,10136.0
2022-05-10 11:55:00,126.54,126.54,125.92,126.33,8794.0,112.3061,112.3061,111.7558,112.1197,8794.0
2022-05-10 12:00:00,126.43,126.55,126.28,126.46,20335.0,112.2085,112.315,112.0753,112.2351,20335.0
2022-05-10 12:05:00,126.49,126.54,125.84,125.91,10163.0,112.2617,112.3061,111.6848,111.747,10163.0
2022-05-10 12:10:00,125.96,126.2,125.75,125.97,8654.0,111.7913,112.0043,111.6049,111.8002,8654.0
2022-05-10 12:15:00,125.88,125.91,125.51,125.51,4810.0,111.7203,111.747,111.3919,111.3919,4810.0
2022-05-10 12:20:00,125.5,125.65,125.3,125.36,9852.0,111.3831,111.5162,111.2056,111.2588,9852.0
2022-05-10 12:25:00,125.38,125.52,125.22,125.46,41853.0,111.2766,111.4008,111.1346,111.3476,41853.0
2022-05-10 12:30:00,125.43,125.97,125.12,125.81,143802.0,111.3209,111.8002,111.0458,111.6582,143802.0
2022-05-10 12:35:00,125.8,126.34,125.8,126.17,14969.0,111.6493,112.1286,111.6493,111.9777,14969.0
2022-05-10 12:40:00,126.11,126.64,126.1,126.64,9834.0,111.9245,112.3948,111.9156,112.3948,9834.0
2022-05-10 12:45:00,126.64,126.77,126.29,126.5,11227.0,112.3948,112.5102,112.0842,112.2706,11227.0
2022-05-10 12:50:00,126.44,126.57,126.32,126.42,12244.0,112.2173,112.3327,112.1108,112.1996,12244.0
2022-05-10 12:55:00,126.28,126.58,126.28,126.52,6127.0,112.0753,112.3416,112.0753,112.2883,6127.0
2022-05-10 13:00:00,126.45,126.93,126.43,126.46,9590.0,112.2262,112.6522,112.2085,112.2351,9590.0
2022-05-10 13:05:00,126.5,126.87,126.49,126.64,9104.0,112.2706,112.599,112.2617,112.3948,9104.0
2022-05-10 13:10:00,126.61,126.61,126.09,126.23,12561.0,112.3682,112.3682,111.9067,112.031,12561.0
2022-05-10 13:15:00,126.24,126.42,126.02,126.1,9624.0,112.0398,112.1996,111.8446,111.9156,9624.0
2022-05-10 13:20:00,126.16,126.25,125.89,125.96,9507.0,111.9688,112.0487,111.7292,111.7913,9507.0
2022-05-10 13:25:00,126.01,126.5,126.01,126.5,5186.0,111.8357,112.2706,111.8357,112.2706,5186.0
2022-05-10 13:30:00,126.54,126.82,126.42,126.77,10230.0,112.3061,112.5546,112.1996,112.5102,10230.0
2022-05-10 13:35:00,126.84,127.31,126.78,127.3,29646.0,112.5723,112.9895,112.5191,112.9806,29646.0
2022-05-10 13:40:00,127.37,127.69,127.26,127.66,9704.0,113.0427,113.3267,112.9451,113.3001,9704.0
2022-05-10 13:45:00,127.7,128.35,127.7,128.22,8845.0,113.3356,113.9125,113.3356,113.7971,8845.0
2022-05-10 13:50:00,128.22,128.47,128.1,128.38,14338.0,113.7971,114.019,113.6906,113.9391,14338.0
2022-05-10 13:55:00,128.44,128.49,128.28,128.49,3870.0,113.9924,114.0367,113.8504,114.0367,3870.0
2022-05-10 14:00:00,128.42,128.54,128.1,128.25,13515.0,113.9746,114.0811,113.6906,113.8237,13515.0
2022-05-10 14:05:00,128.24,128.27,127.84,127.99,8325.0,113.8149,113.8415,113.4599,113.593,8325.0
2022-05-10 14:10:00,127.93,128.36,127.61,128.34,13124.0,113.5397,113.9214,113.2557,113.9036,13124.0
2022-05-10 14:15:00,128.28,128.34,127.61,128.17,28106.0,113.8504,113.9036,113.2557,113.7527,28106.0
2022-05-10 14:20:00,128.1,128.31,127.95,127.99,11390.0,113.6906,113.877,113.5575,113.593,11390.0
2022-05-10 14:25:00,127.99,128.04,127.63,127.91,11146.0,113.593,113.6374,113.2735,113.522,11146.0
2022-05-10 14:30:00,128.03,128.21,127.96,128.03,12170.0,113.6285,113.7882,113.5664,113.6285,12170.0
2022-05-10 14:35:00,128.06,128.46,127.86,127.99,12219.0,113.6551,114.0101,113.4776,113.593,12219.0
2022-05-10 14:40:00,127.89,128.42,127.71,128.35,8184.0,113.5042,113.9746,113.3445,113.9125,8184.0
2022-05-10 14:45:00,128.37,128.37,127.8,127.97,9131.0,113.9302,113.9302,113.4244,113.5752,9131.0
2022-05-10 14:50:00,127.93,128.12,127.78,127.88,7860.0,113.5397,113.7084,113.4066,113.4954,7860.0
2022-05-10 14:55:00,127.92,127.92,127.38,127.38,8258.0,113.5309,113.5309,113.0516,113.0516,8258.0
2022-05-10 15:00:00,127.52,127.81,127.39,127.53,8594.0,113.1759,113.4332,113.0605,113.1847,8594.0
2022-05-10 15:05:00,127.6,127.89,127.53,127.64,12053.0,113.2469,113.5042,113.1847,113.2824,12053.0
2022-05-10 15:10:00,127.55,128.04,127.55,127.57,10267.0,113.2025,113.6374,113.2025,113.2202,10267.0
2022-05-10 15:15:00,127.64,127.98,127.64,127.87,7282.0,113.2824,113.5841,113.2824,113.4865,7282.0
2022-05-10 15:20:00,127.95,127.95,127.39,127.51,12104.0,113.5575,113.5575,113.0605,113.167,12104.0
2022-05-10 15:25:00,127.46,127.48,127.13,127.22,8751.0,113.1226,113.1403,112.8297,112.9096,8751.0
2022-05-10 15:30:00,127.21,127.21,126.85,126.99,18409.0,112.9007,112.9007,112.5812,112.7055,18409.0
2022-05-10 15:35:00,127.01,127.08,126.68,126.74,17899.0,112.7232,112.7853,112.4303,112.4836,17899.0
2022-05-10 15:40:00,126.69,126.98,126.57,126.81,31308.0,112.4392,112.6966,112.3327,112.5457,31308.0
2022-05-10 15:45:00,126.81,127.1,126.68,126.93,29731.0,112.5457,112.8031,112.4303,112.6522,29731.0
2022-05-10 15:50:00,126.79,127.25,126.57,127.05,54109.0,112.528,112.9362,112.3327,112.7587,54109.0
2022-05-10 15:55:00,127.08,127.11,126.54,126.6,166618.0,112.7853,112.812,112.3061,112.3593,166618.0
2022-05-11 09:30:00,127.4,128.41,127.34,128.06,58401.0,113.0693,113.9657,113.0161,113.6551,58401.0
2022-05-11 09:35:00,127.92,128.29,127.62,127.91,57922.0,113.5309,113.8592,113.2646,113.522,57922.0
2022-05-11 09:40:00,127.94,128.8,127.7,128.75,68023.0,113.5486,114.3119,113.3356,114.2675,68023.0
2022-05-11 09:45:00,128.6,129.81,128.4,129.65,9433.0,114.1344,115.2083,113.9569,115.0663,9433.0
2022-05-11 09:50:00,129.58,130.27,129.57,130.22,9228.0,115.0041,115.6165,114.9953,115.5721,9228.0
2022-05-11 09:55:00,130.08,130.08,129.58,129.94,7575.0,115.4479,115.4479,115.0041,115.3236,7575.0
2022-05-11 10:00:00,129.91,129.99,129.44,129.91,9881.0,115.297,115.368,114.8799,115.297,9881.0
2022-05-11 10:05:00,129.68,129.69,129.08,129.34,48057.0,115.0929,115.1018,114.5604,114.7911,48057.0
2022-05-11 10:10:00,129.28,129.67,129.15,129.15,6871.0,114.7379,115.084,114.6225,114.6225,6871.0
2022-05-11 10:15:00,129.28,129.4,128.74,129.17,21490.0,114.7379,114.8444,114.2586,114.6402,21490.0
2022-05-11 10:20:00,129.21,129.88,129.21,129.65,6900.0,114.6757,115.2704,114.6757,115.0663,6900.0
2022-05-11 10:25:00,129.57,129.9,129.39,129.9,2999.0,114.9953,115.2881,114.8355,115.2881,2999.0
2022-05-11 10:30:00,129.86,129.86,129.47,129.69,4043.0,115.2526,115.2526,114.9065,115.1018,4043.0
2022-05-11 10:35:00,129.59,130.04,129.47,129.86,4240.0,115.013,115.4124,114.9065,115.2526,4240.0
2022-05-11 10:40:00,129.85,130.0,129.52,130.0,5841.0,115.2438,115.3769,114.9509,115.3769,5841.0
2022-05-11 10:45:00,129.93,130.07,129.7,130.05,10459.0,115.3148,115.439,115.1106,115.4213,10459.0
2022-05-11 10:50:00,129.94,129.94,128.99,129.11,7399.0,115.3236,115.3236,114.4805,114.587,7399.0
2022-05-11 10:55:00,129.1,129.25,128.52,128.94,14203.0,114.5781,114.7113,114.0634,114.4361,14203.0
2022-05-11 11:00:00,129.0,129.22,128.57,128.77,7734.0,114.4894,114.6846,114.1077,114.2852,7734.0
2022-05-11 11:05:00,128.79,129.15,128.79,128.97,6167.0,114.303,114.6225,114.303,114.4627,6167.0
2022-05-11 11:10:00,128.93,129.09,128.74,128.88,5621.0,114.4272,114.5692,114.2586,114.3829,5621.0
2022-05-11 11:15:00,129.0,129.0,128.14,128.76,7630.0,114.4894,114.4894,113.7261,114.2764,7630.0
2022-05-11 11:20:00,128.78,128.96,128.57,128.75,20391.0,114.2941,114.4539,114.1077,114.2675,20391.0
2022-05-11 11:25:00,128.72,129.0,128.58,129.0,5460.0,114.2409,114.4894,114.1166,114.4894,5460.0
2022-05-11 11:30:00,128.9,129.07,128.88,128.94,7974.0,114.4006,114.5515,114.3829,114.4361,7974.0
2022-05-11 11:35:00,129.01,129.26,128.88,129.24,3065.0,114.4982,114.7201,114.3829,114.7024,3065.0
2022-05-11 11:40:00,129.29,129.29,128.95,129.08,6414.0,114.7468,114.7468,114.445,114.5604,6414.0
2022-05-11 11:45:00,129.12,129.16,128.81,129.01,6988.0,114.5959,114.6314,114.3207,114.4982,6988.0
2022-05-11 11:50:00,129.05,129.14,128.84,128.87,5344.0,114.5337,114.6136,114.3474,114.374,5344.0
2022-05-11 11:55:00,128.82,128.83,128.46,128.69,7279.0,114.3296,114.3385,114.0101,114.2142,7279.0
2022-05-11 12:00:00,128.64,128.98,128.54,128.96,4950.0,114.1699,114.4716,114.0811,114.4539,4950.0
2022-05-11 12:05:00,128.94,129.07,128.88,128.93,4633.0,114.4361,114.5515,114.3829,114.4272,4633.0
2022-05-11 12:10:00,128.87,129.06,128.71,128.98,5310.0,114.374,114.5426,114.232,114.4716,5310.0
2022-05-11 12:15:00,128.94,128.94,128.79,128.82,7353.0,114.4361,114.4361,114.303,114.3296,7353.0
2022-05-11 12:20:00,128.93,129.45,128.93,129.36,4319.0,114.4272,114.8888,114.4272,114.8089,4319.0
2022-05-11 12:25:00,129.44,129.49,128.71,128.79,8816.0,114.8799,114.9243,114.232,114.303,8816.0
2022-05-11 12:30:00,128.75,129.09,128.64,129.06,5921.0,114.2675,114.5692,114.1699,114.5426,5921.0
2022-05-11 12:35:00,129.07,129.43,129.07,129.22,6597.0,114.5515,114.871,114.5515,114.6846,6597.0
2022-05-11 12:40:00,129.2,129.41,128.97,128.97,3948.0,114.6669,114.8533,114.4627,114.4627,3948.0
2022-05-11 12:45:00,128.89,129.14,128.88,129.14,4749.0,114.3917,114.6136,114.3829,114.6136,4749.0
2022-05-11 12:50:00,129.09,129.12,128.83,128.83,3754.0,114.5692,114.5959,114.3385,114.3385,3754.0
2022-05-11 12:55:00,128.73,128.78,128.55,128.68,12059.0,114.2497,114.2941,114.09,114.2054,12059.0
2022-05-11 13:00:00,128.6,128.81,128.48,128.73,6210.0,114.1344,114.3207,114.0279,114.2497,6210.0
2022-05-11 13:05:00,128.73,128.81,128.6,128.69,4837.0,114.2497,114.3207,114.1344,114.2142,4837.0
2022-05-11 13:10:00,128.69,129.03,128.68,128.85,8146.0,114.2142,114.516,114.2054,114.3562,8146.0
2022-05-11 13:15:00,128.93,129.05,128.75,128.79,4897.0,114.4272,114.5337,114.2675,114.303,4897.0
2022-05-11 13:20:00,128.76,128.96,128.67,128.94,6530.0,114.2764,114.4539,114.1965,114.4361,6530.0
2022-05-11 13:25:00,128.9,128.92,128.37,128.49,6522.0,114.4006,114.4184,113.9302,114.0367,6522.0
2022-05-11 13:30:00,128.43,128.65,128.27,128.63,7080.0,113.9835,114.1787,113.8415,114.161,7080.0
2022-05-11 13:35:00,128.67,128.76,128.43,128.48,5218.0,114.1965,114.2764,113.9835,114.0279,5218.0
2022-05-11 13:40:00,128.47,128.51,128.05,128.08,6711.0,114.019,114.0545,113.6462,113.6729,6711.0
2022-05-11 13:45:00,128.06,128.06,127.76,127.89,6981.0,113.6551,113.6551,113.3889,113.5042,6981.0
2022-05-11 13:50:00,127.89,127.91,127.34,127.36,24891.0,113.5042,113.522,113.0161,113.0338,24891.0
2022-05-11 13:55:00,127.44,127.53,127.07,127.14,16314.0,113.1048,113.1847,112.7765,112.8386,16314.0
2022-05-11 14:00:00,127.24,127.73,127.22,127.64,16470.0,112.9273,113.3622,112.9096,113.2824,16470.0
2022-05-11 14:05:00,127.71,127.74,127.47,127.49,24716.0,113.3445,113.3711,113.1315,113.1492,24716.0
2022-05-11 14:10:00,127.45,127.81,127.42,127.81,14894.0,113.1137,113.4332,113.0871,113.4332,14894.0
2022-05-11 14:15:00,127.84,128.36,127.68,128.36,7233.0,113.4599,113.9214,113.3179,113.9214,7233.0
2022-05-11 14:20:00,128.33,128.65,128.07,128.58,12757.0,113.8947,114.1787,113.664,114.1166,12757.0
2022-05-11 14:25:00,128.64,128.93,128.48,128.52,11731.0,114.1699,114.4272,114.0279,114.0634,11731.0
2022-05-11 14:30:00,128.52,128.79,128.36,128.75,12866.0,114.0634,114.303,113.9214,114.2675,12866.0
2022-05-11 14:35:00,128.77,128.89,128.59,128.64,16132.0,114.2852,114.3917,114.1255,114.1699,16132.0
2022-05-11 14:40:00,128.64,128.99,128.51,128.87,16940.0,114.1699,114.4805,114.0545,114.374,16940.0
2022-05-11 14:45:00,128.84,128.85,128.55,128.68,8927.0,114.3474,114.3562,114.09,114.2054,8927.0
2022-05-11 14:50:00,128.71,128.74,128.21,128.36,9597.0,114.232,114.2586,113.7882,113.9214,9597.0
2022-05-11 14:55:00,128.51,128.59,128.3,128.37,8960.0,114.0545,114.1255,113.8681,113.9302,8960.0
2022-05-11 15:00:00,128.3,128.38,127.94,127.95,5403.0,113.8681,113.9391,113.5486,113.5575,5403.0
2022-05-11 15:05:00,128.06,128.26,127.85,127.98,8343.0,113.6551,113.8326,113.4687,113.5841,8343.0
2022-05-11 15:10:00,128.01,128.17,127.73,127.84,9879.0,113.6107,113.7527,113.3622,113.4599,9879.0
2022-05-11 15:15:00,127.8,128.15,127.58,127.94,6569.0,113.4244,113.735,113.2291,113.5486,6569.0
2022-05-11 15:20:00,127.9,128.01,127.7,127.76,9630.0,113.5131,113.6107,113.3356,113.3889,9630.0
2022-05-11 15:25:00,127.71,127.93,127.39,127.52,8516.0,113.3445,113.5397,113.0605,113.1759,8516.0
2022-05-11 15:30:00,127.56,127.63,127.22,127.3,10812.0,113.2114,113.2735,112.9096,112.9806,10812.0
2022-05-11 15:35:00,127.23,127.23,126.93,126.93,12604.0,112.9185,112.9185,112.6522,112.6522,12604.0
2022-05-11 15:40:00,126.99,127.49,126.98,127.44,16290.0,112.7055,113.1492,112.6966,113.1048,16290.0
2022-05-11 15:45:00,127.4,127.45,127.12,127.13,45946.0,113.0693,113.1137,112.8208,112.8297,45946.0
2022-05-11 15:50:00,127.18,127.34,126.99,127.07,50856.0,112.8741,113.0161,112.7055,112.7765,50856.0
2022-05-11 15:55:00,127.11,127.21,126.96,127.0,105471.0,112.812,112.9007,112.6788,112.7143,105471.0
2022-05-12 09:30:00,126.59,126.78,126.25,126.63,22850.0,112.3505,112.5191,112.0487,112.386,22850.0
2022-05-12 09:35:00,126.88,127.04,126.22,126.35,16981.0,112.6078,112.7498,112.0221,112.1375,16981.0
2022-05-12 09:40:00,126.34,127.01,126.24,126.69,16483.0,112.1286,112.7232,112.0398,112.4392,16483.0
2022-05-12 09:45:00,126.61,126.65,126.16,126.65,12477.0,112.3682,112.4037,111.9688,112.4037,12477.0
2022-05-12 09:50:00,126.35,126.71,126.27,126.56,12079.0,112.1375,112.457,112.0665,112.3238,12079.0
2022-05-12 09:55:00,126.33,126.36,125.91,125.95,10299.0,112.1197,112.1463,111.747,111.7825,10299.0
2022-05-12 10:00:00,125.92,126.0,125.67,125.95,7296.0,111.7558,111.8268,111.5339,111.7825,7296.0
2022-05-12 10:05:00,125.98,127.07,125.98,126.96,14313.0,111.8091,112.7765,111.8091,112.6788,14313.0
2022-05-12 10:10:00,126.97,127.29,126.75,127.06,10132.0,112.6877,112.9717,112.4925,112.7676,10132.0
2022-05-12 10:15:00,127.07,127.07,126.53,126.66,10885.0,112.7765,112.7765,112.2972,112.4126,10885.0
2022-05-12 10:20:00,126.55,127.17,126.55,126.86,12963.0,112.315,112.8652,112.315,112.5901,12963.0
2022-05-12 10:25:00,126.86,126.97,126.53,126.61,7284.0,112.5901,112.6877,112.2972,112.3682,7284.0
2022-05-12 10:30:00,126.7,126.8,126.39,126.48,6350.0,112.4481,112.5368,112.173,112.2528,6350.0
2022-05-12 10:35:00,126.5,126.86,126.5,126.86,6026.0,112.2706,112.5901,112.2706,112.5901,6026.0
2022-05-12 10:40:00,126.88,126.88,126.57,126.59,9873.0,112.6078,112.6078,112.3327,112.3505,9873.0
2022-05-12 10:45:00,126.62,126.79,126.5,126.61,9289.0,112.3771,112.528,112.2706,112.3682,9289.0
2022-05-12 10:50:00,126.51,126.87,126.5,126.65,7858.0,112.2795,112.599,112.2706,112.4037,7858.0
2022-05-12 10:55:00,126.68,126.92,126.58,126.75,6038.0,112.4303,112.6433,112.3416,112.4925,6038.0
2022-05-12 11:00:00,126.71,127.01,126.63,127.01,16025.0,112.457,112.7232,112.386,112.7232,16025.0
2022-05-12 11:05:00,127.01,127.06,126.69,126.96,9400.0,112.7232,112.7676,112.4392,112.6788,9400.0
2022-05-12 11:10:00,127.09,127.09,126.62,126.69,8872.0,112.7942,112.7942,112.3771,112.4392,8872.0
2022-05-12 11:15:00,126.53,126.66,126.25,126.33,21198.0,112.2972,112.4126,112.0487,112.1197,21198.0
2022-05-12 11:20:00,126.28,126.28,125.96,125.96,8038.0,112.0753,112.0753,111.7913,111.7913,8038.0
2022-05-12 11:25:00,125.88,126.11,125.62,125.71,22245.0,111.7203,111.9245,111.4896,111.5694,22245.0
2022-05-12 11:30:00,125.76,125.85,125.33,125.78,8638.0,111.6138,111.6937,111.2322,111.6316,8638.0
2022-05-12 11:35:00,125.57,126.02,125.57,126.02,6865.0,111.4452,111.8446,111.4452,111.8446,6865.0
2022-05-12 11:40:00,126.0,126.01,125.59,125.63,3428.0,111.8268,111.8357,111.4629,111.4984,3428.0
2022-05-12 11:45:00,125.6,125.67,125.23,125.29,2932.0,111.4718,111.5339,111.1434,111.1967,2932.0
2022-05-12 11:50:00,125.11,125.56,125.11,125.49,10622.0,111.0369,111.4363,111.0369,111.3742,10622.0
2022-05-12 11:55:00,125.43,125.58,125.37,125.44,5926.0,111.3209,111.4541,111.2677,111.3298,5926.0
2022-05-12 12:00:00,125.37,125.85,125.37,125.82,3492.0,111.2677,111.6937,111.2677,111.6671,3492.0
2022-05-12 12:05:00,125.86,126.22,125.66,126.11,4191.0,111.7026,112.0221,111.5251,111.9245,4191.0
2022-05-12 12:10:00,125.88,126.33,125.83,126.29,5936.0,111.7203,112.1197,111.676,112.0842,5936.0
2022-05-12 12:15:00,126.3,126.38,126.15,126.26,6553.0,112.0931,112.1641,111.96,112.0576,6553.0
2022-05-12 12:20:00,126.43,126.59,126.25,126.48,3898.0,112.2085,112.3505,112.0487,112.2528,3898.0
2022-05-12 12:25:00,126.48,127.0,126.47,126.58,37270.0,112.2528,112.7143,112.244,112.3416,37270.0
2022-05-12 12:30:00,126.63,126.8,126.6,126.79,4314.0,112.386,112.5368,112.3593,112.528,4314.0
2022-05-12 12:35:00,126.83,126.83,126.55,126.55,4837.0,112.5635,112.5635,112.315,112.315,4837.0
2022-05-12 12:40:00,126.32,126.77,126.18,126.77,4533.0,112.1108,112.5102,111.9866,112.5102,4533.0
2022-05-12 12:45:00,126.74,126.9,126.53,126.53,3256.0,112.4836,112.6256,112.2972,112.2972,3256.0
2022-05-12 12:50:00,126.56,126.79,126.52,126.62,4869.0,112.3238,112.528,112.2883,112.3771,4869.0
2022-05-12 12:55:00,126.63,126.73,126.35,126.4,6922.0,112.386,112.4747,112.1375,112.1818,6922.0
2022-05-12 13:00:00,126.36,126.81,126.28,126.52,9499.0,112.1463,112.5457,112.0753,112.2883,9499.0
2022-05-12 13:05:00,126.46,126.85,126.39,126.7,8845.0,112.2351,112.5812,112.173,112.4481,8845.0
2022-05-12 13:10:00,126.78,127.07,126.68,126.8,5068.0,112.5191,112.7765,112.4303,112.5368,5068.0
2022-05-12 13:15:00,126.89,127.09,126.72,126.85,6803.0,112.6167,112.7942,112.4658,112.5812,6803.0
2022-05-12 13:20:00,126.94,127.04,126.81,127.0,4560.0,112.6611,112.7498,112.5457,112.7143,4560.0
2022-05-12 13:25:00,126.99,127.15,126.95,127.0,5372.0,112.7055,112.8475,112.67,112.7143,5372.0
2022-05-12 13:30:00,127.05,127.16,126.81,126.94,10109.0,112.7587,112.8563,112.5457,112.6611,10109.0
2022-05-12 13:35:00,127.09,127.12,126.8,126.89,5646.0,112.7942,112.8208,112.5368,112.6167,5646.0
2022-05-12 13:40:00,126.89,127.02,126.76,126.88,23706.0,112.6167,112.7321,112.5013,112.6078,23706.0
2022-05-12 13:45:00,126.9,126.94,126.29,126.29,10028.0,112.6256,112.6611,112.0842,112.0842,10028.0
2022-05-12 13:50:00,126.29,126.78,126.29,126.78,8281.0,112.0842,112.5191,112.0842,112.5191,8281.0
2022-05-12 13:55:00,126.79,126.99,126.7,126.84,5306.0,112.528,112.7055,112.4481,112.5723,5306.0
2022-05-12 14:00:00,126.77,127.02,126.69,127.0,8108.0,112.5102,112.7321,112.4392,112.7143,8108.0
2022-05-12 14:05:00,126.95,126.95,126.64,126.73,8395.0,112.67,112.67,112.3948,112.4747,8395.0
2022-05-12 14:10:00,126.83,127.0,126.7,126.99,18783.0,112.5635,112.7143,112.4481,112.7055,18783.0
2022-05-12 14:15:00,126.96,126.96,126.74,126.95,5582.0,112.6788,112.6788,112.4836,112.67,5582.0
2022-05-12 14:20:00,126.96,127.01,126.67,126.85,6286.0,112.6788,112.7232,112.4215,112.5812,6286.0
2022-05-12 14:25:00,126.82,126.96,126.69,126.93,4378.0,112.5546,112.6788,112.4392,112.6522,4378.0
2022-05-12 14:30:00,126.95,126.95,126.56,126.79,7451.0,112.67,112.67,112.3238,112.528,7451.0
2022-05-12 14:35:00,126.73,126.74,126.2,126.2,5973.0,112.4747,112.4836,112.0043,112.0043,5973.0
2022-05-12 14:40:00,126.3,126.53,126.24,126.53,7833.0,112.0931,112.2972,112.0398,112.2972,7833.0
2022-05-12 14:45:00,126.49,126.6,126.45,126.52,7189.0,112.2617,112.3593,112.2262,112.2883,7189.0
2022-05-12 14:50:00,126.45,126.78,126.38,126.61,5581.0,112.2262,112.5191,112.1641,112.3682,5581.0
2022-05-12 14:55:00,126.64,126.64,126.24,126.36,7219.0,112.3948,112.3948,112.0398,112.1463,7219.0
2022-05-12 15:00:00,126.33,126.53,126.23,126.46,8182.0,112.1197,112.2972,112.031,112.2351,8182.0
2022-05-12 15:05:00,126.45,126.45,125.97,126.02,5473.0,112.2262,112.2262,111.8002,111.8446,5473.0
2022-05-12 15:10:00,126.08,126.32,125.9,126.32,5851.0,111.8978,112.1108,111.7381,112.1108,5851.0
2022-05-12 15:15:00,126.38,126.45,126.13,126.41,12419.0,112.1641,112.2262,111.9422,112.1907,12419.0
2022-05-12 15:20:00,126.36,126.88,126.36,126.68,13513.0,112.1463,112.6078,112.1463,112.4303,13513.0
2022-05-12 15:25:00,126.71,126.93,126.17,126.18,10791.0,112.457,112.6522,111.9777,111.9866,10791.0
2022-05-12 15:30:00,126.19,126.74,126.16,126.52,8863.0,111.9955,112.4836,111.9688,112.2883,8863.0
2022-05-12 15:35:00,126.5,126.87,126.44,126.84,13247.0,112.2706,112.599,112.2173,112.5723,13247.0
2022-05-12 15:40:00,126.87,126.89,126.56,126.72,21105.0,112.599,112.6167,112.3238,112.4658,21105.0
2022-05-12 15:45:00,126.67,127.05,126.6,126.76,21970.0,112.4215,112.7587,112.3593,112.5013,21970.0
2022-05-12 15:50:00,126.81,127.38,126.68,126.71,42528.0,112.5457,113.0516,112.4303,112.457,42528.0
2022-05-12 15:55:00,126.67,127.12,126.59,127.12,130180.0,112.4215,112.8208,112.3505,112.8208,130180.0
2022-05-13 09:30:00,128.51,129.38,126.81,127.09,70991.0,114.0545,114.8266,112.5457,112.7942,70991.0
2022-05-13 09:35:00,127.09,127.57,126.8,127.3,15360.0,112.7942,113.2202,112.5368,112.9806,15360.0
2022-05-13 09:40:00,127.19,127.65,126.85,127.24,30475.0,112.883,113.2912,112.5812,112.9273,30475.0
2022-05-13 09:45:00,127.24,128.25,127.21,127.89,13848.0,112.9273,113.8237,112.9007,113.5042,13848.0
2022-05-13 09:50:00,127.91,128.55,127.42,128.52,13480.0,113.522,114.09,113.0871,114.0634,13480.0
2022-05-13 09:55:00,128.62,129.08,128.46,128.91,21745.0,114.1521,114.5604,114.0101,114.4095,21745.0
2022-05-13 10:00:00,128.9,129.15,128.74,128.96,5815.0,114.4006,114.6225,114.2586,114.4539,5815.0
2022-05-13 10:05:00,129.01,129.18,128.88,129.04,18295.0,114.4982,114.6491,114.3829,114.5249,18295.0
2022-05-13 10:10:00,129.05,129.14,128.8,128.9,6966.0,114.5337,114.6136,114.3119,114.4006,6966.0
2022-05-13 10:15:00,128.9,128.9,128.35,128.74,9033.0,114.4006,114.4006,113.9125,114.2586,9033.0
2022-05-13 10:20:00,128.66,129.43,128.66,129.34,10023.0,114.1876,114.871,114.1876,114.7911,10023.0
2022-05-13 10:25:00,129.35,129.5,129.19,129.19,10447.0,114.8,114.9331,114.658,114.658,10447.0
2022-05-13 10:30:00,129.1,129.4,129.05,129.33,16861.0,114.5781,114.8444,114.5337,114.7823,16861.0
2022-05-13 10:35:00,129.34,129.6,129.27,129.28,18624.0,114.7911,115.0219,114.729,114.7379,18624.0
2022-05-13 10:40:00,129.24,129.39,129.08,129.14,8748.0,114.7024,114.8355,114.5604,114.6136,8748.0
2022-05-13 10:45:00,129.07,129.47,129.0,129.34,22365.0,114.5515,114.9065,114.4894,114.7911,22365.0
2022-05-13 10:50:00,129.35,130.0,129.35,129.81,8722.0,114.8,115.3769,114.8,115.2083,8722.0
2022-05-13 10:55:00,129.77,129.91,129.61,129.83,36076.0,115.1728,115.297,115.0308,115.226,36076.0
2022-05-13 11:00:00,129.82,130.11,129.7,130.11,28067.0,115.2171,115.4745,115.1106,115.4745,28067.0
2022-05-13 11:05:00,130.22,130.22,130.0,130.04,38866.0,115.5721,115.5721,115.3769,115.4124,38866.0
2022-05-13 11:10:00,129.98,130.11,129.95,130.07,7123.0,115.3591,115.4745,115.3325,115.439,7123.0
2022-05-13 11:15:00,130.01,130.19,129.92,130.13,12389.0,115.3858,115.5455,115.3059,115.4923,12389.0
2022-05-13 11:20:00,130.12,130.56,130.12,130.53,5467.0,115.4834,115.8739,115.4834,115.8473,5467.0
2022-05-13 11:25:00,130.52,130.76,130.4,130.59,8907.0,115.8384,116.0514,115.7319,115.9005,8907.0
2022-05-13 11:30:00,130.61,130.79,130.52,130.63,18245.0,115.9183,116.078,115.8384,115.936,18245.0
2022-05-13 11:35:00,130.61,130.75,130.46,130.72,8866.0,115.9183,116.0425,115.7851,116.0159,8866.0
2022-05-13 11:40:00,130.71,130.71,130.24,130.27,13867.0,116.007,116.007,115.5899,115.6165,13867.0
2022-05-13 11:45:00,130.31,130.75,130.29,130.57,8456.0,115.652,116.0425,115.6343,115.8828,8456.0
2022-05-13 11:50:00,130.55,130.81,130.51,130.8,5220.0,115.865,116.0958,115.8295,116.0869,5220.0
2022-05-13 11:55:00,130.78,131.15,130.77,130.93,9194.0,116.0691,116.3975,116.0603,116.2023,9194.0
2022-05-13 12:00:00,130.94,131.21,130.93,131.21,8122.0,116.2111,116.4508,116.2023,116.4508,8122.0
2022-05-13 12:05:00,131.24,131.56,131.21,131.56,10265.0,116.4774,116.7614,116.4508,116.7614,10265.0
2022-05-13 12:10:00,131.61,131.69,131.48,131.51,22715.0,116.8058,116.8768,116.6904,116.717,22715.0
2022-05-13 12:15:00,131.47,131.47,131.13,131.14,2935.0,116.6815,116.6815,116.3798,116.3887,2935.0
2022-05-13 12:20:00,131.06,131.22,131.06,131.22,4382.0,116.3177,116.4597,116.3177,116.4597,4382.0
2022-05-13 12:25:00,131.13,131.27,130.99,131.23,5640.0,116.3798,116.504,116.2555,116.4685,5640.0
2022-05-13 12:30:00,131.27,131.33,131.18,131.18,2820.0,116.504,116.5573,116.4242,116.4242,2820.0
2022-05-13 12:35:00,131.24,131.24,131.13,131.21,24917.0,116.4774,116.4774,116.3798,116.4508,24917.0
2022-05-13 12:40:00,131.16,131.25,131.0,131.0,17904.0,116.4064,116.4863,116.2644,116.2644,17904.0
2022-05-13 12:45:00,130.96,131.07,130.89,130.96,4306.0,116.2289,116.3265,116.1668,116.2289,4306.0
2022-05-13 12:50:00,130.85,130.91,130.79,130.91,4972.0,116.1313,116.1845,116.078,116.1845,4972.0
2022-05-13 12:55:00,130.94,131.02,130.84,130.84,3414.0,116.2111,116.2822,116.1224,116.1224,3414.0
2022-05-13 13:00:00,130.89,131.02,130.82,131.0,17567.0,116.1668,116.2822,116.1046,116.2644,17567.0
2022-05-13 13:05:00,130.97,130.97,130.8,130.8,6835.0,116.2378,116.2378,116.0869,116.0869,6835.0
2022-05-13 13:10:00,130.81,130.81,130.71,130.72,6500.0,116.0958,116.0958,116.007,116.0159,6500.0
2022-05-13 13:15:00,130.73,130.8,130.67,130.77,9519.0,116.0248,116.0869,115.9715,116.0603,9519.0
2022-05-13 13:20:00,130.75,130.83,130.64,130.68,6324.0,116.0425,116.1135,115.9449,115.9804,6324.0
2022-05-13 13:25:00,130.75,130.77,130.33,130.33,3828.0,116.0425,116.0603,115.6698,115.6698,3828.0
2022-05-13 13:30:00,130.37,130.64,130.37,130.63,9221.0,115.7053,115.9449,115.7053,115.936,9221.0
2022-05-13 13:35:00,130.63,130.63,130.33,130.33,10945.0,115.936,115.936,115.6698,115.6698,10945.0
2022-05-13 13:40:00,130.27,130.42,130.23,130.42,5393.0,115.6165,115.7496,115.581,115.7496,5393.0
2022-05-13 13:45:00,130.31,130.43,130.28,130.36,5482.0,115.652,115.7585,115.6254,115.6964,5482.0
2022-05-13 13:50:00,130.26,130.4,130.26,130.3,4632.0,115.6076,115.7319,115.6076,115.6431,4632.0
2022-05-13 13:55:00,130.26,130.32,130.1,130.17,10074.0,115.6076,115.6609,115.4656,115.5278,10074.0
2022-05-13 14:00:00,130.17,130.17,129.68,129.72,5662.0,115.5278,115.5278,115.0929,115.1284,5662.0
2022-05-13 14:05:00,129.68,129.96,129.58,129.96,7961.0,115.0929,115.3414,115.0041,115.3414,7961.0
2022-05-13 14:10:00,129.96,130.08,129.92,129.92,6045.0,115.3414,115.4479,115.3059,115.3059,6045.0
2022-05-13 14:15:00,129.95,130.08,129.85,130.04,5216.0,115.3325,115.4479,115.2438,115.4124,5216.0
2022-05-13 14:20:00,130.05,130.05,129.75,129.89,5157.0,115.4213,115.4213,115.155,115.2793,5157.0
2022-05-13 14:25:00,129.91,129.91,129.7,129.91,7825.0,115.297,115.297,115.1106,115.297,7825.0
2022-05-13 14:30:00,129.94,130.31,129.91,130.16,7878.0,115.3236,115.652,115.297,115.5189,7878.0
2022-05-13 14:35:00,130.15,130.22,129.98,130.17,5309.0,115.51,115.5721,115.3591,115.5278,5309.0
2022-05-13 14:40:00,130.14,130.39,130.14,130.39,4723.0,115.5011,115.723,115.5011,115.723,4723.0
2022-05-13 14:45:00,130.44,130.44,130.14,130.22,7949.0,115.7674,115.7674,115.5011,115.5721,7949.0
2022-05-13 14:50:00,130.19,130.59,130.19,130.53,6790.0,115.5455,115.9005,115.5455,115.8473,6790.0
2022-05-13 14:55:00,130.59,130.65,130.45,130.59,9025.0,115.9005,115.9538,115.7763,115.9005,9025.0
2022-05-13 15:00:00,130.64,130.67,130.42,130.48,7087.0,115.9449,115.9715,115.7496,115.8029,7087.0
2022-05-13 15:05:00,130.54,130.57,130.37,130.39,18621.0,115.8561,115.8828,115.7053,115.723,18621.0
2022-05-13 15:10:00,130.39,130.66,130.32,130.66,30368.0,115.723,115.9626,115.6609,115.9626,30368.0
2022-05-13 15:15:00,130.64,130.92,130.53,130.89,29984.0,115.9449,116.1934,115.8473,116.1668,29984.0
2022-05-13 15:20:00,130.86,130.94,130.71,130.93,17362.0,116.1401,116.2111,116.007,116.2023,17362.0
2022-05-13 15:25:00,130.95,131.22,130.95,131.09,13536.0,116.22,116.4597,116.22,116.3443,13536.0
2022-05-13 15:30:00,131.09,131.15,130.67,130.71,17493.0,116.3443,116.3975,115.9715,116.007,17493.0
2022-05-13 15:35:00,130.75,130.85,130.5,130.6,19884.0,116.0425,116.1313,115.8206,115.9094,19884.0
2022-05-13 15:40:00,130.62,130.81,130.57,130.78,27409.0,115.9271,116.0958,115.8828,116.0691,27409.0
2022-05-13 15:45:00,130.77,130.85,130.53,130.8,40900.0,116.0603,116.1313,115.8473,116.0869,40900.0
2022-05-13 15:50:00,130.83,131.22,130.65,131.13,52784.0,116.1135,116.4597,115.9538,116.3798,52784.0
2022-05-13 15:55:00,131.14,131.4,130.9,131.02,252265.0,116.3887,116.6194,116.1756,116.2822,252265.0
2022-05-16 09:30:00,130.87,131.19,130.42,130.53,18890.0,116.149,116.433,115.7496,115.8473,18890.0
2022-05-16 09:35:00,130.59,131.29,130.42,131.16,4166.0,115.9005,116.5218,115.7496,116.4064,4166.0
2022-05-16 09:40:00,131.19,131.6,131.11,131.25,11334.0,116.433,116.7969,116.362,116.4863,11334.0
2022-05-16 09:45:00,131.25,131.27,130.57,130.57,3870.0,116.4863,116.504,115.8828,115.8828,3870.0
2022-05-16 09:50:00,130.52,130.79,130.42,130.58,2877.0,115.8384,116.078,115.7496,115.8916,2877.0
2022-05-16 09:55:00,130.46,130.69,130.17,130.33,6491.0,115.7851,115.9893,115.5278,115.6698,6491.0
2022-05-16 10:00:00,130.27,130.31,129.91,130.19,4753.0,115.6165,115.652,115.297,115.5455,4753.0
2022-05-16 10:05:00,130.24,130.75,130.24,130.64,6401.0,115.5899,116.0425,115.5899,115.9449,6401.0
2022-05-16 10:10:00,130.59,130.64,130.27,130.27,8485.0,115.9005,115.9449,115.6165,115.6165,8485.0
2022-05-16 10:15:00,130.25,130.48,130.06,130.46,4427.0,115.5988,115.8029,115.4301,115.7851,4427.0
2022-05-16 10:20:00,130.53,130.82,130.44,130.59,7614.0,115.8473,116.1046,115.7674,115.9005,7614.0
2022-05-16 10:25:00,130.59,130.64,130.31,130.42,3371.0,115.9005,115.9449,115.652,115.7496,3371.0
2022-05-16 10:30:00,130.34,130.48,129.75,129.75,20384.0,115.6786,115.8029,115.155,115.155,20384.0
2022-05-16 10:35:00,129.78,130.35,129.78,130.17,21224.0,115.1816,115.6875,115.1816,115.5278,21224.0
2022-05-16 10:40:00,130.24,130.58,130.23,130.51,4278.0,115.5899,115.8916,115.581,115.8295,4278.0
2022-05-16 10:45:00,130.52,130.52,129.84,130.08,12134.0,115.8384,115.8384,115.2349,115.4479,12134.0
2022-05-16 10:50:00,130.03,130.08,129.75,129.86,6329.0,115.4035,115.4479,115.155,115.2526,6329.0
2022-05-16 10:55:00,129.84,129.93,129.7,129.86,11684.0,115.2349,115.3148,115.1106,115.2526,11684.0
2022-05-16 11:00:00,129.84,130.14,129.67,130.14,9956.0,115.2349,115.5011,115.084,115.5011,9956.0
2022-05-16 11:05:00,130.14,130.17,129.94,130.06,11942.0,115.5011,115.5278,115.3236,115.4301,11942.0
2022-05-16 11:10:00,130.06,130.06,129.7,129.7,8713.0,115.4301,115.4301,115.1106,115.1106,8713.0
2022-05-16 11:15:00,129.74,130.03,129.59,130.0,20888.0,115.1461,115.4035,115.013,115.3769,20888.0
2022-05-16 11:20:00,130.0,130.08,129.91,130.01,42997.0,115.3769,115.4479,115.297,115.3858,42997.0
2022-05-16 11:25:00,130.0,130.57,130.0,130.56,31966.0,115.3769,115.8828,115.3769,115.8739,31966.0
2022-05-16 11:30:00,130.56,130.62,130.21,130.55,10747.0,115.8739,115.9271,115.5633,115.865,10747.0
2022-05-16 11:35:00,130.47,130.54,130.21,130.5,9410.0,115.794,115.8561,115.5633,115.8206,9410.0
2022-05-16 11:40:00,130.5,130.92,130.48,130.92,41453.0,115.8206,116.1934,115.8029,116.1934,41453.0
2022-05-16 11:45:00,130.98,131.06,130.68,130.71,21643.0,116.2467,116.3177,115.9804,116.007,21643.0
2022-05-16 11:50:00,130.7,130.71,130.51,130.55,16304.0,115.9981,116.007,115.8295,115.865,16304.0
2022-05-16 11:55:00,130.55,130.55,130.12,130.32,10031.0,115.865,115.865,115.4834,115.6609,10031.0
2022-05-16 12:00:00,130.39,130.53,130.36,130.45,12102.0,115.723,115.8473,115.6964,115.7763,12102.0
2022-05-16 12:05:00,130.33,130.33,130.14,130.14,6644.0,115.6698,115.6698,115.5011,115.5011,6644.0
2022-05-16 12:10:00,130.11,130.23,130.11,130.22,6409.0,115.4745,115.581,115.4745,115.5721,6409.0
2022-05-16 12:15:00,130.27,130.27,129.97,130.18,4628.0,115.6165,115.6165,115.3503,115.5366,4628.0
2022-05-16 12:20:00,130.21,130.27,129.9,129.92,5904.0,115.5633,115.6165,115.2881,115.3059,5904.0
2022-05-16 12:25:00,130.01,130.01,129.76,129.79,2836.0,115.3858,115.3858,115.1639,115.1905,2836.0
2022-05-16 12:30:00,129.77,129.86,129.7,129.81,1587.0,115.1728,115.2526,115.1106,115.2083,1587.0
2022-05-16 12:35:00,129.84,129.91,129.64,129.64,3033.0,115.2349,115.297,115.0574,115.0574,3033.0
2022-05-16 12:40:00,129.57,129.67,129.44,129.54,3905.0,114.9953,115.084,114.8799,114.9686,3905.0
2022-05-16 12:45:00,129.49,129.59,129.44,129.55,3739.0,114.9243,115.013,114.8799,114.9775,3739.0
2022-05-16 12:50:00,129.55,129.55,129.23,129.25,2888.0,114.9775,114.9775,114.6935,114.7113,2888.0
2022-05-16 12:55:00,129.25,129.25,129.0,129.04,14142.0,114.7113,114.7113,114.4894,114.5249,14142.0
2022-05-16 13:00:00,129.05,129.1,128.9,129.05,11783.0,114.5337,114.5781,114.4006,114.5337,11783.0
2022-05-16 13:05:00,129.01,129.34,129.0,129.18,7261.0,114.4982,114.7911,114.4894,114.6491,7261.0
2022-05-16 13:10:00,129.14,129.35,129.12,129.26,8839.0,114.6136,114.8,114.5959,114.7201,8839.0
2022-05-16 13:15:00,129.31,129.31,129.18,129.26,11696.0,114.7645,114.7645,114.6491,114.7201,11696.0
2022-05-16 13:20:00,129.19,129.38,129.13,129.36,9283.0,114.658,114.8266,114.6047,114.8089,9283.0
2022-05-16 13:25:00,129.31,129.57,129.29,129.57,23117.0,114.7645,114.9953,114.7468,114.9953,23117.0
2022-05-16 13:30:00,129.6,129.72,129.57,129.63,14358.0,115.0219,115.1284,114.9953,115.0485,14358.0
2022-05-16 13:35:00,129.63,129.71,129.58,129.59,6668.0,115.0485,115.1195,115.0041,115.013,6668.0
2022-05-16 13:40:00,129.58,129.8,129.5,129.8,6457.0,115.0041,115.1994,114.9331,115.1994,6457.0
2022-05-16 13:45:00,129.84,129.87,129.51,129.54,8673.0,115.2349,115.2615,114.942,114.9686,8673.0
2022-05-16 13:50:00,129.54,129.61,129.44,129.47,5191.0,114.9686,115.0308,114.8799,114.9065,5191.0
2022-05-16 13:55:00,129.49,129.61,129.45,129.47,5280.0,114.9243,115.0308,114.8888,114.9065,5280.0
2022-05-16 14:00:00,129.58,129.63,129.53,129.56,2135.0,115.0041,115.0485,114.9598,114.9864,2135.0
2022-05-16 14:05:00,129.56,129.65,129.49,129.58,3380.0,114.9864,115.0663,114.9243,115.0041,3380.0
2022-05-16 14:10:00,129.57,129.6,129.48,129.52,2732.0,114.9953,115.0219,114.9154,114.9509,2732.0
2022-05-16 14:15:00,129.51,129.51,129.39,129.4,6802.0,114.942,114.942,114.8355,114.8444,6802.0
2022-05-16 14:20:00,129.41,129.45,129.31,129.44,4125.0,114.8533,114.8888,114.7645,114.8799,4125.0
2022-05-16 14:25:00,129.5,129.72,129.4,129.72,4033.0,114.9331,115.1284,114.8444,115.1284,4033.0
2022-05-16 14:30:00,129.72,129.72,129.5,129.53,6230.0,115.1284,115.1284,114.9331,114.9598,6230.0
2022-05-16 14:35:00,129.51,129.51,129.38,129.38,2608.0,114.942,114.942,114.8266,114.8266,2608.0
2022-05-16 14:40:00,129.46,129.54,129.33,129.34,4017.0,114.8976,114.9686,114.7823,114.7911,4017.0
2022-05-16 14:45:00,129.4,129.45,129.32,129.34,5119.0,114.8444,114.8888,114.7734,114.7911,5119.0
2022-05-16 14:50:00,129.36,129.37,129.22,129.33,3443.0,114.8089,114.8178,114.6846,114.7823,3443.0
2022-05-16 14:55:00,129.31,129.61,129.29,129.56,5789.0,114.7645,115.0308,114.7468,114.9864,5789.0
2022-05-16 15:00:00,129.55,129.62,129.5,129.56,3185.0,114.9775,115.0396,114.9331,114.9864,3185.0
2022-05-16 15:05:00,129.6,129.61,129.35,129.5,11137.0,115.0219,115.0308,114.8,114.9331,11137.0
2022-05-16 15:10:00,129.47,129.47,129.26,129.27,8827.0,114.9065,114.9065,114.7201,114.729,8827.0
2022-05-16 15:15:00,129.26,129.47,129.26,129.44,4236.0,114.7201,114.9065,114.7201,114.8799,4236.0
2022-05-16 15:20:00,129.45,129.45,129.23,129.29,5200.0,114.8888,114.8888,114.6935,114.7468,5200.0
2022-05-16 15:25:00,129.34,129.4,129.12,129.12,3863.0,114.7911,114.8444,114.5959,114.5959,3863.0
2022-05-16 15:30:00,129.06,129.16,128.81,128.85,7549.0,114.5426,114.6314,114.3207,114.3562,7549.0
2022-05-16 15:35:00,128.81,128.89,128.73,128.85,8306.0,114.3207,114.3917,114.2497,114.3562,8306.0
2022-05-16 15:40:00,128.92,128.95,128.7,128.73,7453.0,114.4184,114.445,114.2231,114.2497,7453.0
2022-05-16 15:45:00,128.73,128.78,128.53,128.61,15311.0,114.2497,114.2941,114.0722,114.1432,15311.0
2022-05-16 15:50:00,128.64,128.89,128.59,128.67,30998.0,114.1699,114.3917,114.1255,114.1965,30998.0
2022-05-16 15:55:00,128.69,128.7,128.07,128.3,129937.0,114.2142,114.2231,113.664,113.8681,129937.0
2022-05-17 09:30:00,129.64,129.7,128.1,128.14,23628.0,115.0574,115.1106,113.6906,113.7261,23628.0
2022-05-17 09:35:00,128.16,128.17,127.56,127.77,6154.0,113.7439,113.7527,113.2114,113.3977,6154.0
2022-05-17 09:40:00,127.8,128.0,127.41,127.95,18339.0,113.4244,113.6019,113.0782,113.5575,18339.0
2022-05-17 09:45:00,127.95,127.96,127.5,127.62,8618.0,113.5575,113.5664,113.1581,113.2646,8618.0
2022-05-17 09:50:00,127.5,127.9,127.5,127.6,9924.0,113.1581,113.5131,113.1581,113.2469,9924.0
2022-05-17 09:55:00,127.57,127.67,127.31,127.63,4919.0,113.2202,113.309,112.9895,113.2735,4919.0
2022-05-17 10:00:00,127.64,127.92,127.52,127.73,13737.0,113.2824,113.5309,113.1759,113.3622,13737.0
2022-05-17 10:05:00,127.74,127.79,127.58,127.66,4770.0,113.3711,113.4155,113.2291,113.3001,4770.0
2022-05-17 10:10:00,127.64,127.65,127.31,127.53,14438.0,113.2824,113.2912,112.9895,113.1847,14438.0
2022-05-17 10:15:00,127.63,128.0,127.63,127.96,11891.0,113.2735,113.6019,113.2735,113.5664,11891.0
2022-05-17 10:20:00,127.94,127.94,127.68,127.83,6472.0,113.5486,113.5486,113.3179,113.451,6472.0
2022-05-17 10:25:00,127.95,127.98,127.57,127.59,4855.0,113.5575,113.5841,113.2202,113.238,4855.0
2022-05-17 10:30:00,127.61,127.88,127.61,127.83,5371.0,113.2557,113.4954,113.2557,113.451,5371.0
2022-05-17 10:35:00,127.87,127.87,127.68,127.71,12956.0,113.4865,113.4865,113.3179,113.3445,12956.0
2022-05-17 10:40:00,127.72,127.78,127.31,127.35,8734.0,113.3534,113.4066,112.9895,113.025,8734.0
2022-05-17 10:45:00,127.37,127.54,127.32,127.42,8017.0,113.0427,113.1936,112.9983,113.0871,8017.0
2022-05-17 10:50:00,127.43,127.47,127.19,127.39,8399.0,113.096,113.1315,112.883,113.0605,8399.0
2022-05-17 10:55:00,127.43,127.51,127.28,127.3,6830.0,113.096,113.167,112.9628,112.9806,6830.0
2022-05-17 11:00:00,127.31,127.41,127.25,127.36,4992.0,112.9895,113.0782,112.9362,113.0338,4992.0
2022-05-17 11:05:00,127.33,127.39,127.2,127.38,6277.0,113.0072,113.0605,112.8918,113.0516,6277.0
2022-05-17 11:10:00,127.39,127.66,127.36,127.53,6579.0,113.0605,113.3001,113.0338,113.1847,6579.0
2022-05-17 11:15:00,127.55,127.55,127.26,127.34,9618.0,113.2025,113.2025,112.9451,113.0161,9618.0
2022-05-17 11:20:00,127.32,127.55,127.29,127.44,8376.0,112.9983,113.2025,112.9717,113.1048,8376.0
2022-05-17 11:25:00,127.45,127.6,127.41,127.54,7273.0,113.1137,113.2469,113.0782,113.1936,7273.0
2022-05-17 11:30:00,127.58,127.65,127.53,127.63,6214.0,113.2291,113.2912,113.1847,113.2735,6214.0
2022-05-17 11:35:00,127.73,128.0,127.62,127.95,6122.0,113.3622,113.6019,113.2646,113.5575,6122.0
2022-05-17 11:40:00,127.9,127.97,127.86,127.86,5950.0,113.5131,113.5752,113.4776,113.4776,5950.0
2022-05-17 11:45:00,127.86,128.14,127.79,128.14,25642.0,113.4776,113.7261,113.4155,113.7261,25642.0
2022-05-17 11:50:00,128.27,128.49,128.19,128.25,24361.0,113.8415,114.0367,113.7705,113.8237,24361.0
2022-05-17 11:55:00,128.22,128.22,128.03,128.08,3870.0,113.7971,113.7971,113.6285,113.6729,3870.0
2022-05-17 12:00:00,128.08,128.37,128.08,128.37,10019.0,113.6729,113.9302,113.6729,113.9302,10019.0
2022-05-17 12:05:00,128.34,128.38,128.24,128.3,7701.0,113.9036,113.9391,113.8149,113.8681,7701.0
2022-05-17 12:10:00,128.27,128.27,128.1,128.1,8975.0,113.8415,113.8415,113.6906,113.6906,8975.0
2022-05-17 12:15:00,128.15,128.4,128.13,128.31,6666.0,113.735,113.9569,113.7172,113.877,6666.0
2022-05-17 12:20:00,128.37,128.45,128.12,128.23,9343.0,113.9302,114.0012,113.7084,113.806,9343.0
2022-05-17 12:25:00,128.24,128.32,128.15,128.16,4141.0,113.8149,113.8859,113.735,113.7439,4141.0
2022-05-17 12:30:00,128.11,128.27,128.11,128.19,5554.0,113.6995,113.8415,113.6995,113.7705,5554.0
2022-05-17 12:35:00,128.19,128.2,128.08,128.09,8601.0,113.7705,113.7794,113.6729,113.6817,8601.0
2022-05-17 12:40:00,128.07,128.13,127.9,128.0,14255.0,113.664,113.7172,113.5131,113.6019,14255.0
2022-05-17 12:45:00,127.98,128.06,127.94,128.01,6550.0,113.5841,113.6551,113.5486,113.6107,6550.0
2022-05-17 12:50:00,128.06,128.08,127.93,127.96,4518.0,113.6551,113.6729,113.5397,113.5664,4518.0
2022-05-17 12:55:00,128.0,128.12,127.97,128.01,6892.0,113.6019,113.7084,113.5752,113.6107,6892.0
2022-05-17 13:00:00,128.02,128.09,127.88,128.09,6107.0,113.6196,113.6817,113.4954,113.6817,6107.0
2022-05-17 13:05:00,128.06,128.06,127.83,127.9,6433.0,113.6551,113.6551,113.451,113.5131,6433.0
2022-05-17 13:10:00,127.9,128.13,127.85,128.13,12014.0,113.5131,113.7172,113.4687,113.7172,12014.0
2022-05-17 13:15:00,128.12,128.5,128.12,128.43,5298.0,113.7084,114.0456,113.7084,113.9835,5298.0
2022-05-17 13:20:00,128.42,128.52,128.36,128.37,3226.0,113.9746,114.0634,113.9214,113.9302,3226.0
2022-05-17 13:25:00,128.33,128.35,128.16,128.22,5529.0,113.8947,113.9125,113.7439,113.7971,5529.0
2022-05-17 13:30:00,128.22,128.29,128.19,128.23,4245.0,113.7971,113.8592,113.7705,113.806,4245.0
2022-05-17 13:35:00,128.22,128.34,128.2,128.31,6185.0,113.7971,113.9036,113.7794,113.877,6185.0
2022-05-17 13:40:00,128.33,128.33,128.03,128.13,38899.0,113.8947,113.8947,113.6285,113.7172,38899.0
2022-05-17 13:45:00,128.11,128.11,127.87,127.93,12010.0,113.6995,113.6995,113.4865,113.5397,12010.0
2022-05-17 13:50:00,127.97,128.12,127.96,128.04,5476.0,113.5752,113.7084,113.5664,113.6374,5476.0
2022-05-17 13:55:00,128.16,128.22,127.78,127.78,7949.0,113.7439,113.7971,113.4066,113.4066,7949.0
2022-05-17 14:00:00,127.85,127.85,127.65,127.7,5404.0,113.4687,113.4687,113.2912,113.3356,5404.0
2022-05-17 14:05:00,127.75,128.04,127.75,127.9,14071.0,113.38,113.6374,113.38,113.5131,14071.0
2022-05-17 14:10:00,127.88,128.12,127.73,127.88,13085.0,113.4954,113.7084,113.3622,113.4954,13085.0
2022-05-17 14:15:00,127.85,127.98,127.7,127.8,5996.0,113.4687,113.5841,113.3356,113.4244,5996.0
2022-05-17 14:20:00,127.71,127.74,127.3,127.62,11237.0,113.3445,113.3711,112.9806,113.2646,11237.0
2022-05-17 14:25:00,127.58,127.8,127.51,127.56,5871.0,113.2291,113.4244,113.167,113.2114,5871.0
2022-05-17 14:30:00,127.55,127.67,127.32,127.32,5065.0,113.2025,113.309,112.9983,112.9983,5065.0
2022-05-17 14:35:00,127.28,127.57,127.22,127.4,8656.0,112.9628,113.2202,112.9096,113.0693,8656.0
2022-05-17 14:40:00,127.44,127.6,127.36,127.46,16333.0,113.1048,113.2469,113.0338,113.1226,16333.0
2022-05-17 14:45:00,127.45,127.68,127.35,127.66,9067.0,113.1137,113.3179,113.025,113.3001,9067.0
2022-05-17 14:50:00,127.67,127.92,127.61,127.79,9130.0,113.309,113.5309,113.2557,113.4155,9130.0
2022-05-17 14:55:00,127.77,127.91,127.66,127.72,11666.0,113.3977,113.522,113.3001,113.3534,11666.0
2022-05-17 15:00:00,127.72,127.91,127.69,127.9,11766.0,113.3534,113.522,113.3267,113.5131,11766.0
2022-05-17 15:05:00,127.89,128.01,127.7,127.78,10454.0,113.5042,113.6107,113.3356,113.4066,10454.0
2022-05-17 15:10:00,127.8,127.95,127.7,127.95,5317.0,113.4244,113.5575,113.3356,113.5575,5317.0
2022-05-17 15:15:00,127.9,128.07,127.86,128.03,7670.0,113.5131,113.664,113.4776,113.6285,7670.0
2022-05-17 15:20:00,128.04,128.16,128.0,128.04,6555.0,113.6374,113.7439,113.6019,113.6374,6555.0
2022-05-17 15:25:00,128.05,128.16,128.05,128.12,8332.0,113.6462,113.7439,113.6462,113.7084,8332.0
2022-05-17 15:30:00,128.12,128.19,128.04,128.1,9520.0,113.7084,113.7705,113.6374,113.6906,9520.0
2022-05-17 15:35:00,128.15,128.38,128.09,128.09,14450.0,113.735,113.9391,113.6817,113.6817,14450.0
2022-05-17 15:40:00,128.12,128.12,127.97,128.01,25148.0,113.7084,113.7084,113.5752,113.6107,25148.0
2022-05-17 15:45:00,128.02,128.17,127.95,128.04,28894.0,113.6196,113.7527,113.5575,113.6374,28894.0
2022-05-17 15:50:00,128.09,128.27,128.02,128.19,42260.0,113.6817,113.8415,113.6196,113.7705,42260.0
2022-05-17 15:55:00,128.19,128.66,128.18,128.64,88036.0,113.7705,114.1876,113.7616,114.1699,88036.0
2022-05-18 09:30:00,128.15,128.5,127.87,127.92,15587.0,113.735,114.0456,113.4865,113.5309,15587.0
2022-05-18 09:35:00,127.9,128.07,127.58,127.66,5933.0,113.5131,113.664,113.2291,113.3001,5933.0
2022-05-18 09:40:00,127.7,127.8,127.02,127.02,4723.0,113.3356,113.4244,112.7321,112.7321,4723.0
2022-05-18 09:45:00,127.14,127.15,126.7,126.81,8374.0,112.8386,112.8475,112.4481,112.5457,8374.0
2022-05-18 09:50:00,126.89,126.95,126.73,126.95,3894.0,112.6167,112.67,112.4747,112.67,3894.0
2022-05-18 09:55:00,126.88,126.88,126.51,126.69,4181.0,112.6078,112.6078,112.2795,112.4392,4181.0
2022-05-18 10:00:00,126.58,126.58,126.15,126.2,17620.0,112.3416,112.3416,111.96,112.0043,17620.0
2022-05-18 10:05:00,126.3,126.74,126.28,126.7,8353.0,112.0931,112.4836,112.0753,112.4481,8353.0
2022-05-18 10:10:00,126.58,126.91,126.48,126.79,8803.0,112.3416,112.6345,112.2528,112.528,8803.0
2022-05-18 10:15:00,126.85,127.0,126.7,126.83,6234.0,112.5812,112.7143,112.4481,112.5635,6234.0
2022-05-18 10:20:00,126.87,126.9,126.56,126.77,17401.0,112.599,112.6256,112.3238,112.5102,17401.0
2022-05-18 10:25:00,126.84,126.96,126.63,126.68,8383.0,112.5723,112.6788,112.386,112.4303,8383.0
2022-05-18 10:30:00,126.67,126.73,126.45,126.47,8154.0,112.4215,112.4747,112.2262,112.244,8154.0
2022-05-18 10:35:00,126.52,126.59,126.27,126.59,7103.0,112.2883,112.3505,112.0665,112.3505,7103.0
2022-05-18 10:40:00,126.55,126.8,126.46,126.59,7252.0,112.315,112.5368,112.2351,112.3505,7252.0
2022-05-18 10:45:00,126.56,126.67,126.47,126.47,10613.0,112.3238,112.4215,112.244,112.244,10613.0
2022-05-18 10:50:00,126.48,126.76,126.48,126.72,3859.0,112.2528,112.5013,112.2528,112.4658,3859.0
2022-05-18 10:55:00,126.78,126.87,126.63,126.86,8398.0,112.5191,112.599,112.386,112.5901,8398.0
2022-05-18 11:00:00,126.87,126.9,126.64,126.87,7878.0,112.599,112.6256,112.3948,112.599,7878.0
2022-05-18 11:05:00,126.92,126.98,126.79,126.89,5280.0,112.6433,112.6966,112.528,112.6167,5280.0
2022-05-18 11:10:00,126.88,126.88,126.68,126.72,2688.0,112.6078,112.6078,112.4303,112.4658,2688.0
2022-05-18 11:15:00,126.72,126.75,126.45,126.55,10356.0,112.4658,112.4925,112.2262,112.315,10356.0
2022-05-18 11:20:00,126.51,126.51,126.33,126.35,9148.0,112.2795,112.2795,112.1197,112.1375,9148.0
2022-05-18 11:25:00,126.39,126.62,126.39,126.58,4298.0,112.173,112.3771,112.173,112.3416,4298.0
2022-05-18 11:30:00,126.62,126.75,126.44,126.7,3796.0,112.3771,112.4925,112.2173,112.4481,3796.0
2022-05-18 11:35:00,126.7,126.75,126.55,126.67,8262.0,112.4481,112.4925,112.315,112.4215,8262.0
2022-05-18 11:40:00,126.61,126.97,126.61,126.92,14407.0,112.3682,112.6877,112.3682,112.6433,14407.0
2022-05-18 11:45:00,127.02,127.03,126.74,126.79,31654.0,112.7321,112.741,112.4836,112.528,31654.0
2022-05-18 11:50:00,126.8,127.03,126.75,126.81,21968.0,112.5368,112.741,112.4925,112.5457,21968.0
2022-05-18 11:55:00,126.83,126.95,126.79,126.9,9807.0,112.5635,112.67,112.528,112.6256,9807.0
2022-05-18 12:00:00,126.88,126.94,126.85,126.92,11719.0,112.6078,112.6611,112.5812,112.6433,11719.0
2022-05-18 12:05:00,126.9,126.98,126.85,126.98,8554.0,112.6256,112.6966,112.5812,112.6966,8554.0
2022-05-18 12:10:00,126.92,127.06,126.89,127.02,11407.0,112.6433,112.7676,112.6167,112.7321,11407.0
2022-05-18 12:15:00,127.08,127.12,126.96,126.97,9637.0,112.7853,112.8208,112.6788,112.6877,9637.0
2022-05-18 12:20:00,127.0,127.02,126.76,126.76,24908.0,112.7143,112.7321,112.5013,112.5013,24908.0
2022-05-18 12:25:00,126.85,126.94,126.83,126.86,7359.0,112.5812,112.6611,112.5635,112.5901,7359.0
2022-05-18 12:30:00,126.85,127.04,126.83,127.02,10810.0,112.5812,112.7498,112.5635,112.7321,10810.0
2022-05-18 12:35:00,127.08,127.12,126.93,127.1,3422.0,112.7853,112.8208,112.6522,112.8031,3422.0
2022-05-18 12:40:00,127.1,127.15,127.02,127.06,4749.0,112.8031,112.8475,112.7321,112.7676,4749.0
2022-05-18 12:45:00,127.05,127.31,126.99,127.12,15708.0,112.7587,112.9895,112.7055,112.8208,15708.0
2022-05-18 12:50:00,127.19,127.23,127.13,127.17,7885.0,112.883,112.9185,112.8297,112.8652,7885.0
2022-05-18 12:55:00,127.16,127.2,127.03,127.17,3632.0,112.8563,112.8918,112.741,112.8652,3632.0
2022-05-18 13:00:00,127.17,127.17,126.81,126.86,3811.0,112.8652,112.8652,112.5457,112.5901,3811.0
2022-05-18 13:05:00,126.85,126.85,126.52,126.59,2934.0,112.5812,112.5812,112.2883,112.3505,2934.0
2022-05-18 13:10:00,126.62,126.66,126.53,126.64,4917.0,112.3771,112.4126,112.2972,112.3948,4917.0
2022-05-18 13:15:00,126.68,126.73,126.46,126.46,3880.0,112.4303,112.4747,112.2351,112.2351,3880.0
2022-05-18 13:20:00,126.46,126.59,126.46,126.5,4925.0,112.2351,112.3505,112.2351,112.2706,4925.0
2022-05-18 13:25:00,126.56,126.58,126.44,126.51,4729.0,112.3238,112.3416,112.2173,112.2795,4729.0
2022-05-18 13:30:00,126.5,126.51,126.32,126.45,4748.0,112.2706,112.2795,112.1108,112.2262,4748.0
2022-05-18 13:35:00,126.48,126.56,126.46,126.54,2644.0,112.2528,112.3238,112.2351,112.3061,2644.0
2022-05-18 13:40:00,126.5,126.54,126.16,126.26,3750.0,112.2706,112.3061,111.9688,112.0576,3750.0
2022-05-18 13:45:00,126.23,126.25,125.92,125.96,7508.0,112.031,112.0487,111.7558,111.7913,7508.0
2022-05-18 13:50:00,126.0,126.0,125.77,125.92,4708.0,111.8268,111.8268,111.6227,111.7558,4708.0
2022-05-18 13:55:00,125.97,126.02,125.89,125.92,6962.0,111.8002,111.8446,111.7292,111.7558,6962.0
2022-05-18 14:00:00,126.04,126.08,125.86,126.01,11387.0,111.8623,111.8978,111.7026,111.8357,11387.0
2022-05-18 14:05:00,126.01,126.05,125.93,125.99,4969.0,111.8357,111.8712,111.7647,111.818,4969.0
2022-05-18 14:10:00,125.99,126.05,125.85,125.88,5964.0,111.818,111.8712,111.6937,111.7203,5964.0
2022-05-18 14:15:00,125.84,126.03,125.72,125.93,7803.0,111.6848,111.8535,111.5783,111.7647,7803.0
2022-05-18 14:20:00,125.93,126.08,125.83,125.99,5216.0,111.7647,111.8978,111.676,111.818,5216.0
2022-05-18 14:25:00,125.98,126.35,125.97,126.28,13939.0,111.8091,112.1375,111.8002,112.0753,13939.0
2022-05-18 14:30:00,126.22,126.22,125.74,125.75,6903.0,112.0221,112.0221,111.5961,111.6049,6903.0
2022-05-18 14:35:00,125.76,125.77,125.55,125.6,4857.0,111.6138,111.6227,111.4274,111.4718,4857.0
2022-05-18 14:40:00,125.64,125.75,125.56,125.62,6050.0,111.5073,111.6049,111.4363,111.4896,6050.0
2022-05-18 14:45:00,125.59,125.73,125.36,125.67,6846.0,111.4629,111.5872,111.2588,111.5339,6846.0
2022-05-18 14:50:00,125.68,125.69,125.55,125.58,4548.0,111.5428,111.5517,111.4274,111.4541,4548.0
2022-05-18 14:55:00,125.69,125.83,125.65,125.66,4916.0,111.5517,111.676,111.5162,111.5251,4916.0
2022-05-18 15:00:00,125.63,125.76,125.51,125.61,6618.0,111.4984,111.6138,111.3919,111.4807,6618.0
2022-05-18 15:05:00,125.59,125.68,125.53,125.54,6072.0,111.4629,111.5428,111.4097,111.4186,6072.0
2022-05-18 15:10:00,125.56,125.7,125.51,125.64,4268.0,111.4363,111.5606,111.3919,111.5073,4268.0
2022-05-18 15:15:00,125.64,125.84,125.62,125.73,5567.0,111.5073,111.6848,111.4896,111.5872,5567.0
2022-05-18 15:20:00,125.77,125.85,125.55,125.55,18372.0,111.6227,111.6937,111.4274,111.4274,18372.0
2022-05-18 15:25:00,125.63,125.63,125.45,125.47,5241.0,111.4984,111.4984,111.3387,111.3564,5241.0
2022-05-18 15:30:00,125.4,125.44,125.25,125.31,5905.0,111.2943,111.3298,111.1612,111.2144,5905.0
2022-05-18 15:35:00,125.23,125.78,125.22,125.78,6584.0,111.1434,111.6316,111.1346,111.6316,6584.0
2022-05-18 15:40:00,125.71,125.84,125.42,125.5,7943.0,111.5694,111.6848,111.3121,111.3831,7943.0
2022-05-18 15:45:00,125.44,125.47,124.91,125.01,43436.0,111.3298,111.3564,110.8594,110.9482,43436.0
2022-05-18 15:50:00,125.1,125.33,124.79,124.89,70131.0,111.0281,111.2322,110.7529,110.8417,70131.0
2022-05-18 15:55:00,124.91,125.4,124.9,125.4,75541.0,110.8594,111.2943,110.8506,111.2943,75541.0
2022-05-19 09:30:00,124.38,125.46,124.35,125.24,16076.0,110.3891,111.3476,110.3624,111.1523,16076.0
2022-05-19 09:35:00,125.47,125.81,125.3,125.57,6720.0,111.3564,111.6582,111.2056,111.4452,6720.0
2022-05-19 09:40:00,125.51,125.61,125.26,125.28,6400.0,111.3919,111.4807,111.1701,111.1878,6400.0
2022-05-19 09:45:00,125.19,125.34,124.9,125.22,4240.0,111.1079,111.2411,110.8506,111.1346,4240.0
2022-05-19 09:50:00,125.14,125.57,124.94,125.32,9633.0,111.0636,111.4452,110.8861,111.2233,9633.0
2022-05-19 09:55:00,125.48,125.95,125.34,125.64,8341.0,111.3653,111.7825,111.2411,111.5073,8341.0
2022-05-19 10:00:00,125.47,126.35,125.09,126.02,13027.0,111.3564,112.1375,111.0192,111.8446,13027.0
2022-05-19 10:05:00,126.0,126.22,125.88,125.98,7699.0,111.8268,112.0221,111.7203,111.8091,7699.0
2022-05-19 10:10:00,126.0,126.3,125.86,126.07,4515.0,111.8268,112.0931,111.7026,111.889,4515.0
2022-05-19 10:15:00,126.12,126.6,126.07,126.4,11851.0,111.9333,112.3593,111.889,112.1818,11851.0
2022-05-19 10:20:00,126.4,126.75,126.37,126.66,14891.0,112.1818,112.4925,112.1552,112.4126,14891.0
2022-05-19 10:25:00,126.59,126.6,126.19,126.6,10315.0,112.3505,112.3593,111.9955,112.3593,10315.0
2022-05-19 10:30:00,126.46,127.17,126.37,127.16,25939.0,112.2351,112.8652,112.1552,112.8563,25939.0
2022-05-19 10:35:00,127.27,127.35,127.09,127.34,5357.0,112.954,113.025,112.7942,113.0161,5357.0
2022-05-19 10:40:00,127.28,127.38,126.96,127.3,11678.0,112.9628,113.0516,112.6788,112.9806,11678.0
2022-05-19 10:45:00,127.38,127.51,127.22,127.45,8853.0,113.0516,113.167,112.9096,113.1137,8853.0
2022-05-19 10:50:00,127.4,127.87,127.22,127.87,10723.0,113.0693,113.4865,112.9096,113.4865,10723.0
2022-05-19 10:55:00,127.89,127.96,127.55,127.55,25273.0,113.5042,113.5664,113.2025,113.2025,25273.0
2022-05-19 11:00:00,127.62,127.89,127.62,127.78,9814.0,113.2646,113.5042,113.2646,113.4066,9814.0
2022-05-19 11:05:00,127.83,127.85,127.29,127.65,14792.0,113.451,113.4687,112.9717,113.2912,14792.0
2022-05-19 11:10:00,127.65,127.83,127.4,127.4,8357.0,113.2912,113.451,113.0693,113.0693,8357.0
2022-05-19 11:15:00,127.44,127.69,127.26,127.67,11612.0,113.1048,113.3267,112.9451,113.309,11612.0
2022-05-19 11:20:00,127.63,128.33,127.55,128.33,17285.0,113.2735,113.8947,113.2025,113.8947,17285.0
2022-05-19 11:25:00,128.31,128.32,128.05,128.3,14541.0,113.877,113.8859,113.6462,113.8681,14541.0
2022-05-19 11:30:00,128.32,128.58,128.22,128.58,5822.0,113.8859,114.1166,113.7971,114.1166,5822.0
2022-05-19 11:35:00,128.59,128.91,128.46,128.84,6935.0,114.1255,114.4095,114.0101,114.3474,6935.0
2022-05-19 11:40:00,128.83,129.26,128.79,129.03,18886.0,114.3385,114.7201,114.303,114.516,18886.0
2022-05-19 11:45:00,129.02,129.24,128.96,129.15,10338.0,114.5071,114.7024,114.4539,114.6225,10338.0
2022-05-19 11:50:00,129.13,129.23,128.98,129.08,27034.0,114.6047,114.6935,114.4716,114.5604,27034.0
2022-05-19 11:55:00,129.06,129.09,128.69,128.74,21625.0,114.5426,114.5692,114.2142,114.2586,21625.0
2022-05-19 12:00:00,128.74,128.81,128.57,128.81,5365.0,114.2586,114.3207,114.1077,114.3207,5365.0
2022-05-19 12:05:00,128.87,129.0,128.82,128.94,6079.0,114.374,114.4894,114.3296,114.4361,6079.0
2022-05-19 12:10:00,128.93,129.16,128.92,128.96,5664.0,114.4272,114.6314,114.4184,114.4539,5664.0
2022-05-19 12:15:00,128.95,129.09,128.77,128.78,6452.0,114.445,114.5692,114.2852,114.2941,6452.0
2022-05-19 12:20:00,128.81,128.86,128.56,128.72,7176.0,114.3207,114.3651,114.0989,114.2409,7176.0
2022-05-19 12:25:00,128.77,128.81,128.5,128.71,19938.0,114.2852,114.3207,114.0456,114.232,19938.0
2022-05-19 12:30:00,128.67,128.82,128.56,128.71,4844.0,114.1965,114.3296,114.0989,114.232,4844.0
2022-05-19 12:35:00,128.66,128.71,128.51,128.51,2910.0,114.1876,114.232,114.0545,114.0545,2910.0
2022-05-19 12:40:00,128.6,128.6,128.1,128.21,4399.0,114.1344,114.1344,113.6906,113.7882,4399.0
2022-05-19 12:45:00,128.15,128.27,128.0,128.07,6742.0,113.735,113.8415,113.6019,113.664,6742.0
2022-05-19 12:50:00,128.12,128.4,128.12,128.32,7837.0,113.7084,113.9569,113.7084,113.8859,7837.0
2022-05-19 12:55:00,128.29,128.52,128.24,128.49,5885.0,113.8592,114.0634,113.8149,114.0367,5885.0
2022-05-19 13:00:00,128.46,128.54,128.18,128.3,3744.0,114.0101,114.0811,113.7616,113.8681,3744.0
2022-05-19 13:05:00,128.46,128.53,128.34,128.46,2600.0,114.0101,114.0722,113.9036,114.0101,2600.0
2022-05-19 13:10:00,128.46,128.5,128.23,128.3,3898.0,114.0101,114.0456,113.806,113.8681,3898.0
2022-05-19 13:15:00,128.36,128.61,128.21,128.6,9712.0,113.9214,114.1432,113.7882,114.1344,9712.0
2022-05-19 13:20:00,128.55,128.84,128.52,128.84,16837.0,114.09,114.3474,114.0634,114.3474,16837.0
2022-05-19 13:25:00,128.83,128.99,128.66,128.76,4092.0,114.3385,114.4805,114.1876,114.2764,4092.0
2022-05-19 13:30:00,128.71,128.92,128.1,128.31,26726.0,114.232,114.4184,113.6906,113.877,26726.0
2022-05-19 13:35:00,128.28,128.53,128.15,128.31,16308.0,113.8504,114.0722,113.735,113.877,16308.0
2022-05-19 13:40:00,128.32,128.33,127.89,128.18,18251.0,113.8859,113.8947,113.5042,113.7616,18251.0
2022-05-19 13:45:00,128.19,128.31,127.66,127.74,13350.0,113.7705,113.877,113.3001,113.3711,13350.0
2022-05-19 13:50:00,127.84,128.37,127.77,128.37,4579.0,113.4599,113.9302,113.3977,113.9302,4579.0
2022-05-19 13:55:00,128.37,128.63,128.34,128.5,14206.0,113.9302,114.161,113.9036,114.0456,14206.0
2022-05-19 14:00:00,128.49,128.51,128.27,128.47,6525.0,114.0367,114.0545,113.8415,114.019,6525.0
2022-05-19 14:05:00,128.39,128.4,128.03,128.07,9398.0,113.948,113.9569,113.6285,113.664,9398.0
2022-05-19 14:10:00,128.08,128.23,127.99,128.17,9405.0,113.6729,113.806,113.593,113.7527,9405.0
2022-05-19 14:15:00,128.22,128.38,128.02,128.04,10170.0,113.7971,113.9391,113.6196,113.6374,10170.0
2022-05-19 14:20:00,127.97,128.28,127.95,127.95,11048.0,113.5752,113.8504,113.5575,113.5575,11048.0
2022-05-19 14:25:00,128.02,128.07,127.91,127.95,4731.0,113.6196,113.664,113.522,113.5575,4731.0
2022-05-19 14:30:00,127.91,128.04,127.85,127.91,2628.0,113.522,113.6374,113.4687,113.522,2628.0
2022-05-19 14:35:00,127.85,128.16,127.75,128.03,4102.0,113.4687,113.7439,113.38,113.6285,4102.0
2022-05-19 14:40:00,127.95,128.03,127.7,128.02,2790.0,113.5575,113.6285,113.3356,113.6196,2790.0
2022-05-19 14:45:00,128.02,128.15,127.99,128.1,6433.0,113.6196,113.735,113.593,113.6906,6433.0
2022-05-19 14:50:00,128.15,128.34,128.14,128.21,4899.0,113.735,113.9036,113.7261,113.7882,4899.0
2022-05-19 14:55:00,128.23,128.31,128.04,128.3,7554.0,113.806,113.877,113.6374,113.8681,7554.0
2022-05-19 15:00:00,128.31,128.75,128.24,128.62,4686.0,113.877,114.2675,113.8149,114.1521,4686.0
2022-05-19 15:05:00,128.67,128.68,128.35,128.35,3644.0,114.1965,114.2054,113.9125,113.9125,3644.0
2022-05-19 15:10:00,128.27,128.37,128.09,128.22,7478.0,113.8415,113.9302,113.6817,113.7971,7478.0
2022-05-19 15:15:00,128.23,128.29,127.95,128.03,7572.0,113.806,113.8592,113.5575,113.6285,7572.0
2022-05-19 15:20:00,128.07,128.07,127.71,127.78,12638.0,113.664,113.664,113.3445,113.4066,12638.0
2022-05-19 15:25:00,127.81,128.01,127.72,127.73,6517.0,113.4332,113.6107,113.3534,113.3622,6517.0
2022-05-19 15:30:00,127.72,127.74,127.49,127.55,8766.0,113.3534,113.3711,113.1492,113.2025,8766.0
2022-05-19 15:35:00,127.51,127.73,127.36,127.63,8735.0,113.167,113.3622,113.0338,113.2735,8735.0
2022-05-19 15:40:00,127.63,128.05,127.59,128.05,21516.0,113.2735,113.6462,113.238,113.6462,21516.0
2022-05-19 15:45:00,128.03,128.17,127.77,128.12,19253.0,113.6285,113.7527,113.3977,113.7084,19253.0
2022-05-19 15:50:00,128.22,128.27,127.71,127.87,36272.0,113.7971,113.8415,113.3445,113.4865,36272.0
2022-05-19 15:55:00,127.9,127.98,127.59,127.64,50294.0,113.5131,113.5841,113.238,113.2824,50294.0
2022-05-20 09:30:00,129.05,129.05,127.98,127.98,36357.0,114.5337,114.5337,113.5841,113.5841,36357.0
2022-05-20 09:35:00,127.89,128.11,127.5,127.76,7571.0,113.5042,113.6995,113.1581,113.3889,7571.0
2022-05-20 09:40:00,127.65,128.49,127.6,128.46,32433.0,113.2912,114.0367,113.2469,114.0101,32433.0
2022-05-20 09:45:00,128.51,129.07,128.45,129.05,5214.0,114.0545,114.5515,114.0012,114.5337,5214.0
2022-05-20 09:50:00,128.88,128.88,128.56,128.81,3844.0,114.3829,114.3829,114.0989,114.3207,3844.0
2022-05-20 09:55:00,128.75,128.98,128.49,128.98,4720.0,114.2675,114.4716,114.0367,114.4716,4720.0
2022-05-20 10:00:00,128.89,129.14,128.6,128.84,5557.0,114.3917,114.6136,114.1344,114.3474,5557.0
2022-05-20 10:05:00,128.69,128.87,128.44,128.65,5466.0,114.2142,114.374,113.9924,114.1787,5466.0
2022-05-20 10:10:00,128.67,128.97,128.54,128.91,2721.0,114.1965,114.4627,114.0811,114.4095,2721.0
2022-05-20 10:15:00,128.9,129.23,128.89,129.23,6193.0,114.4006,114.6935,114.3917,114.6935,6193.0
2022-05-20 10:20:00,129.26,129.42,128.95,129.35,3056.0,114.7201,114.8621,114.445,114.8,3056.0
2022-05-20 10:25:00,129.3,129.61,129.15,129.53,3584.0,114.7556,115.0308,114.6225,114.9598,3584.0
2022-05-20 10:30:00,129.53,129.64,129.41,129.54,8114.0,114.9598,115.0574,114.8533,114.9686,8114.0
2022-05-20 10:35:00,129.49,129.97,129.49,129.86,8649.0,114.9243,115.3503,114.9243,115.2526,8649.0
2022-05-20 10:40:00,129.88,130.0,129.71,129.9,10289.0,115.2704,115.3769,115.1195,115.2881,10289.0
2022-05-20 10:45:00,129.94,129.95,129.57,129.57,3600.0,115.3236,115.3325,114.9953,114.9953,3600.0
2022-05-20 10:50:00,129.62,129.65,129.18,129.35,3893.0,115.0396,115.0663,114.6491,114.8,3893.0
2022-05-20 10:55:00,129.3,129.35,129.0,129.05,4335.0,114.7556,114.8,114.4894,114.5337,4335.0
2022-05-20 11:00:00,128.99,129.2,128.93,128.93,12985.0,114.4805,114.6669,114.4272,114.4272,12985.0
2022-05-20 11:05:00,128.93,128.94,128.75,128.86,6250.0,114.4272,114.4361,114.2675,114.3651,6250.0
2022-05-20 11:10:00,128.86,128.93,128.75,128.9,3788.0,114.3651,114.4272,114.2675,114.4006,3788.0
2022-05-20 11:15:00,128.95,128.99,128.74,128.76,4947.0,114.445,114.4805,114.2586,114.2764,4947.0
2022-05-20 11:20:00,128.75,128.78,128.48,128.49,4785.0,114.2675,114.2941,114.0279,114.0367,4785.0
2022-05-20 11:25:00,128.54,128.9,128.54,128.81,6747.0,114.0811,114.4006,114.0811,114.3207,6747.0
2022-05-20 11:30:00,128.81,129.02,128.75,128.98,5862.0,114.3207,114.5071,114.2675,114.4716,5862.0
2022-05-20 11:35:00,128.95,128.98,128.69,128.77,4503.0,114.445,114.4716,114.2142,114.2852,4503.0
2022-05-20 11:40:00,128.77,128.94,128.69,128.69,3511.0,114.2852,114.4361,114.2142,114.2142,3511.0
2022-05-20 11:45:00,128.75,129.16,128.75,129.16,5696.0,114.2675,114.6314,114.2675,114.6314,5696.0
2022-05-20 11:50:00,129.22,129.36,129.12,129.14,5690.0,114.6846,114.8089,114.5959,114.6136,5690.0
2022-05-20 11:55:00,129.17,129.3,129.1,129.12,4869.0,114.6402,114.7556,114.5781,114.5959,4869.0
2022-05-20 12:00:00,129.1,129.36,129.1,129.24,5157.0,114.5781,114.8089,114.5781,114.7024,5157.0
2022-05-20 12:05:00,129.27,129.38,128.96,128.96,7296.0,114.729,114.8266,114.4539,114.4539,7296.0
2022-05-20 12:10:00,128.87,129.02,128.73,128.92,8613.0,114.374,114.5071,114.2497,114.4184,8613.0
2022-05-20 12:15:00,128.97,129.22,128.87,129.07,4211.0,114.4627,114.6846,114.374,114.5515,4211.0
2022-05-20 12:20:00,129.06,129.14,128.95,129.11,3663.0,114.5426,114.6136,114.445,114.587,3663.0
2022-05-20 12:25:00,129.06,129.06,128.82,128.96,4067.0,114.5426,114.5426,114.3296,114.4539,4067.0
2022-05-20 12:30:00,128.93,129.04,128.87,128.99,4833.0,114.4272,114.5249,114.374,114.4805,4833.0
2022-05-20 12:35:00,128.89,129.04,128.73,128.95,2887.0,114.3917,114.5249,114.2497,114.445,2887.0
2022-05-20 12:40:00,128.89,128.89,128.52,128.52,18646.0,114.3917,114.3917,114.0634,114.0634,18646.0
2022-05-20 12:45:00,128.51,129.02,128.46,129.01,8397.0,114.0545,114.5071,114.0101,114.4982,8397.0
2022-05-20 12:50:00,129.02,129.23,128.98,129.1,6348.0,114.5071,114.6935,114.4716,114.5781,6348.0
2022-05-20 12:55:00,129.09,129.3,128.98,129.05,14534.0,114.5692,114.7556,114.4716,114.5337,14534.0
2022-05-20 13:00:00,129.03,129.03,128.65,128.84,5787.0,114.516,114.516,114.1787,114.3474,5787.0
2022-05-20 13:05:00,128.83,129.07,128.68,128.75,5484.0,114.3385,114.5515,114.2054,114.2675,5484.0
2022-05-20 13:10:00,128.8,128.8,128.5,128.56,5865.0,114.3119,114.3119,114.0456,114.0989,5865.0
2022-05-20 13:15:00,128.61,128.89,128.56,128.66,45411.0,114.1432,114.3917,114.0989,114.1876,45411.0
2022-05-20 13:20:00,128.67,128.86,128.57,128.78,6285.0,114.1965,114.3651,114.1077,114.2941,6285.0
2022-05-20 13:25:00,128.77,128.9,128.63,128.72,9123.0,114.2852,114.4006,114.161,114.2409,9123.0
2022-05-20 13:30:00,128.75,129.23,128.72,129.19,7797.0,114.2675,114.6935,114.2409,114.658,7797.0
2022-05-20 13:35:00,129.18,129.63,129.05,129.44,8134.0,114.6491,115.0485,114.5337,114.8799,8134.0
2022-05-20 13:40:00,129.44,129.66,129.22,129.58,9356.0,114.8799,115.0751,114.6846,115.0041,9356.0
2022-05-20 13:45:00,129.58,129.92,129.53,129.72,13891.0,115.0041,115.3059,114.9598,115.1284,13891.0
2022-05-20 13:50:00,129.72,129.97,129.63,129.95,12249.0,115.1284,115.3503,115.0485,115.3325,12249.0
2022-05-20 13:55:00,129.98,130.1,129.92,129.99,8181.0,115.3591,115.4656,115.3059,115.368,8181.0
2022-05-20 14:00:00,130.0,130.09,129.89,129.96,6665.0,115.3769,115.4568,115.2793,115.3414,6665.0
2022-05-20 14:05:00,129.84,129.84,129.58,129.82,18625.0,115.2349,115.2349,115.0041,115.2171,18625.0
2022-05-20 14:10:00,129.88,129.97,129.75,129.82,7312.0,115.2704,115.3503,115.155,115.2171,7312.0
2022-05-20 14:15:00,129.85,129.85,129.45,129.75,10897.0,115.2438,115.2438,114.8888,115.155,10897.0
2022-05-20 14:20:00,129.75,129.95,129.6,129.84,9746.0,115.155,115.3325,115.0219,115.2349,9746.0
2022-05-20 14:25:00,129.73,129.9,129.66,129.75,5859.0,115.1373,115.2881,115.0751,115.155,5859.0
2022-05-20 14:30:00,129.73,129.84,129.42,129.68,13777.0,115.1373,115.2349,114.8621,115.0929,13777.0
2022-05-20 14:35:00,129.68,129.87,129.62,129.81,8295.0,115.0929,115.2615,115.0396,115.2083,8295.0
2022-05-20 14:40:00,129.81,129.96,129.8,129.96,5689.0,115.2083,115.3414,115.1994,115.3414,5689.0
2022-05-20 14:45:00,129.93,129.96,129.73,129.94,7104.0,115.3148,115.3414,115.1373,115.3236,7104.0
2022-05-20 14:50:00,129.97,130.13,129.85,130.06,5624.0,115.3503,115.4923,115.2438,115.4301,5624.0
2022-05-20 14:55:00,129.91,130.04,129.87,129.88,9515.0,115.297,115.4124,115.2615,115.2704,9515.0
2022-05-20 15:00:00,129.91,130.0,129.57,129.65,10709.0,115.297,115.3769,114.9953,115.0663,10709.0
2022-05-20 15:05:00,129.69,129.89,129.69,129.84,25128.0,115.1018,115.2793,115.1018,115.2349,25128.0
2022-05-20 15:10:00,129.82,129.84,129.7,129.82,14888.0,115.2171,115.2349,115.1106,115.2171,14888.0
2022-05-20 15:15:00,129.84,130.02,129.82,130.02,10495.0,115.2349,115.3946,115.2171,115.3946,10495.0
2022-05-20 15:20:00,130.06,130.18,129.92,130.06,8989.0,115.4301,115.5366,115.3059,115.4301,8989.0
2022-05-20 15:25:00,130.06,130.37,129.95,130.34,9426.0,115.4301,115.7053,115.3325,115.6786,9426.0
2022-05-20 15:30:00,130.39,130.58,130.12,130.57,14910.0,115.723,115.8916,115.4834,115.8828,14910.0
2022-05-20 15:35:00,130.51,131.13,130.5,130.99,12398.0,115.8295,116.3798,115.8206,116.2555,12398.0
2022-05-20 15:40:00,130.98,131.57,130.98,131.28,18768.0,116.2467,116.7703,116.2467,116.5129,18768.0
2022-05-20 15:45:00,131.3,131.35,131.04,131.28,26958.0,116.5307,116.575,116.2999,116.5129,26958.0
2022-05-20 15:50:00,131.3,131.48,131.08,131.16,48001.0,116.5307,116.6904,116.3354,116.4064,48001.0
2022-05-20 15:55:00,131.13,131.18,130.96,131.09,66876.0,116.3798,116.4242,116.2289,116.3443,66876.0
2022-05-23 09:30:00,132.93,133.37,132.31,132.31,29628.0,117.9773,118.3678,117.427,117.427,29628.0
2022-05-23 09:35:00,132.66,132.66,131.62,132.11,18349.0,117.7377,117.7377,116.8147,117.2495,18349.0
2022-05-23 09:40:00,132.06,132.59,131.99,132.06,3125.0,117.2052,117.6755,117.143,117.2052,3125.0
2022-05-23 09:45:00,132.05,132.08,131.8,131.84,4915.0,117.1963,117.2229,116.9744,117.0099,4915.0
2022-05-23 09:50:00,131.78,131.93,131.68,131.75,5590.0,116.9567,117.0898,116.8679,116.93,5590.0
2022-05-23 09:55:00,131.85,131.85,131.46,131.59,4050.0,117.0188,117.0188,116.6727,116.788,4050.0
2022-05-23 10:00:00,131.39,131.41,131.02,131.09,5568.0,116.6105,116.6283,116.2822,116.3443,5568.0
2022-05-23 10:05:00,131.14,131.52,131.13,131.46,4903.0,116.3887,116.7259,116.3798,116.6727,4903.0
2022-05-23 10:10:00,131.42,131.77,131.34,131.77,1997.0,116.6372,116.9478,116.5662,116.9478,1997.0
2022-05-23 10:15:00,131.78,132.53,131.78,132.53,7778.0,116.9567,117.6223,116.9567,117.6223,7778.0
2022-05-23 10:20:00,132.4,132.8,132.24,132.6,9253.0,117.5069,117.8619,117.3649,117.6844,9253.0
2022-05-23 10:25:00,132.62,132.8,132.51,132.76,6972.0,117.7022,117.8619,117.6045,117.8264,6972.0
2022-05-23 10:30:00,132.96,132.99,132.6,132.6,10523.0,118.0039,118.0306,117.6844,117.6844,10523.0
2022-05-23 10:35:00,132.67,132.89,132.66,132.81,5601.0,117.7465,117.9418,117.7377,117.8708,5601.0
2022-05-23 10:40:00,132.82,132.91,132.62,132.89,13487.0,117.8797,117.9596,117.7022,117.9418,13487.0
2022-05-23 10:45:00,132.91,133.0,132.8,132.88,8842.0,117.9596,118.0394,117.8619,117.9329,8842.0
2022-05-23 10:50:00,132.84,132.95,132.58,132.84,9518.0,117.8974,117.9951,117.6667,117.8974,9518.0
2022-05-23 10:55:00,132.81,132.83,132.43,132.55,5187.0,117.8708,117.8886,117.5335,117.64,5187.0
2022-05-23 11:00:00,132.47,132.79,132.4,132.79,18070.0,117.569,117.8531,117.5069,117.8531,18070.0
2022-05-23 11:05:00,132.8,132.98,132.68,132.86,6200.0,117.8619,118.0217,117.7554,117.9152,6200.0
2022-05-23 11:10:00,132.85,133.11,132.82,133.11,12380.0,117.9063,118.1371,117.8797,118.1371,12380.0
2022-05-23 11:15:00,133.1,133.18,133.06,133.14,7040.0,118.1282,118.1992,118.0927,118.1637,7040.0
2022-05-23 11:20:00,133.16,133.26,133.05,133.2,7382.0,118.1814,118.2702,118.0838,118.2169,7382.0
2022-05-23 11:25:00,133.17,133.32,133.15,133.29,7188.0,118.1903,118.3234,118.1726,118.2968,7188.0
2022-05-23 11:30:00,133.25,133.42,133.24,133.34,7068.0,118.2613,118.4122,118.2524,118.3412,7068.0
2022-05-23 11:35:00,133.34,133.38,133.22,133.38,8067.0,118.3412,118.3767,118.2347,118.3767,8067.0
2022-05-23 11:40:00,133.32,133.46,133.32,133.33,5800.0,118.3234,118.4477,118.3234,118.3323,5800.0
2022-05-23 11:45:00,133.38,133.43,133.26,133.28,2198.0,118.3767,118.4211,118.2702,118.2879,2198.0
2022-05-23 11:50:00,133.32,133.35,133.24,133.32,4660.0,118.3234,118.3501,118.2524,118.3234,4660.0
2022-05-23 11:55:00,133.35,133.4,133.24,133.26,4908.0,118.3501,118.3944,118.2524,118.2702,4908.0
2022-05-23 12:00:00,133.23,133.48,133.23,133.46,9895.0,118.2436,118.4654,118.2436,118.4477,9895.0
2022-05-23 12:05:00,133.46,133.48,133.19,133.19,4517.0,118.4477,118.4654,118.2081,118.2081,4517.0
2022-05-23 12:10:00,133.23,133.23,133.04,133.05,3666.0,118.2436,118.2436,118.0749,118.0838,3666.0
2022-05-23 12:15:00,133.08,133.13,132.8,132.8,3178.0,118.1104,118.1548,117.8619,117.8619,3178.0
2022-05-23 12:20:00,132.76,132.86,132.71,132.86,4108.0,117.8264,117.9152,117.7821,117.9152,4108.0
2022-05-23 12:25:00,132.83,132.88,132.79,132.81,4608.0,117.8886,117.9329,117.8531,117.8708,4608.0
2022-05-23 12:30:00,132.78,132.78,132.48,132.52,2358.0,117.8442,117.8442,117.5779,117.6134,2358.0
2022-05-23 12:35:00,132.52,132.58,132.48,132.56,1601.0,117.6134,117.6667,117.5779,117.6489,1601.0
2022-05-23 12:40:00,132.56,132.59,132.43,132.59,1518.0,117.6489,117.6755,117.5335,117.6755,1518.0
2022-05-23 12:45:00,132.58,132.58,132.23,132.24,4962.0,117.6667,117.6667,117.356,117.3649,4962.0
2022-05-23 12:50:00,132.22,132.23,131.99,132.2,3249.0,117.3472,117.356,117.143,117.3294,3249.0
2022-05-23 12:55:00,132.26,132.68,132.18,132.68,17534.0,117.3827,117.7554,117.3117,117.7554,17534.0
2022-05-23 13:00:00,132.67,132.72,132.48,132.7,3345.0,117.7465,117.7909,117.5779,117.7732,3345.0
2022-05-23 13:05:00,132.66,132.95,132.66,132.92,4430.0,117.7377,117.9951,117.7377,117.9684,4430.0
2022-05-23 13:10:00,132.87,132.92,132.72,132.87,4483.0,117.9241,117.9684,117.7909,117.9241,4483.0
2022-05-23 13:15:00,132.88,132.88,132.36,132.54,14035.0,117.9329,117.9329,117.4714,117.6312,14035.0
2022-05-23 13:20:00,132.53,132.65,132.4,132.62,2820.0,117.6223,117.7288,117.5069,117.7022,2820.0
2022-05-23 13:25:00,132.56,132.73,132.55,132.67,5768.0,117.6489,117.7998,117.64,117.7465,5768.0
2022-05-23 13:30:00,132.7,132.86,132.61,132.86,4538.0,117.7732,117.9152,117.6933,117.9152,4538.0
2022-05-23 13:35:00,132.82,132.87,132.74,132.74,4435.0,117.8797,117.9241,117.8087,117.8087,4435.0
2022-05-23 13:40:00,132.71,133.06,132.71,133.06,5504.0,117.7821,118.0927,117.7821,118.0927,5504.0
2022-05-23 13:45:00,133.06,133.23,133.01,133.15,4460.0,118.0927,118.2436,118.0483,118.1726,4460.0
2022-05-23 13:50:00,133.14,133.16,132.97,133.0,5484.0,118.1637,118.1814,118.0128,118.0394,5484.0
2022-05-23 13:55:00,133.03,133.22,133.03,133.22,2910.0,118.0661,118.2347,118.0661,118.2347,2910.0
2022-05-23 14:00:00,133.25,133.3,133.09,133.2,3659.0,118.2613,118.3057,118.1193,118.2169,3659.0
2022-05-23 14:05:00,133.13,133.29,133.08,133.24,4253.0,118.1548,118.2968,118.1104,118.2524,4253.0
2022-05-23 14:10:00,133.28,133.34,133.06,133.17,7053.0,118.2879,118.3412,118.0927,118.1903,7053.0
2022-05-23 14:15:00,133.16,133.24,133.15,133.21,2861.0,118.1814,118.2524,118.1726,118.2258,2861.0
2022-05-23 14:20:00,133.23,133.33,133.2,133.21,5844.0,118.2436,118.3323,118.2169,118.2258,5844.0
2022-05-23 14:25:00,133.25,133.28,133.16,133.24,5424.0,118.2613,118.2879,118.1814,118.2524,5424.0
2022-05-23 14:30:00,133.25,133.3,133.16,133.25,4682.0,118.2613,118.3057,118.1814,118.2613,4682.0
2022-05-23 14:35:00,133.22,133.32,133.21,133.3,3772.0,118.2347,118.3234,118.2258,118.3057,3772.0
2022-05-23 14:40:00,133.3,133.36,133.18,133.31,5141.0,118.3057,118.3589,118.1992,118.3146,5141.0
2022-05-23 14:45:00,133.28,133.41,133.11,133.14,4213.0,118.2879,118.4033,118.1371,118.1637,4213.0
2022-05-23 14:50:00,133.11,133.14,132.9,133.02,5851.0,118.1371,118.1637,117.9507,118.0572,5851.0
2022-05-23 14:55:00,133.0,133.13,132.96,133.04,7671.0,118.0394,118.1548,118.0039,118.0749,7671.0
2022-05-23 15:00:00,133.06,133.26,133.04,133.16,8426.0,118.0927,118.2702,118.0749,118.1814,8426.0
2022-05-23 15:05:00,133.2,133.2,133.02,133.12,8684.0,118.2169,118.2169,118.0572,118.1459,8684.0
2022-05-23 15:10:00,133.15,133.15,132.94,133.12,4433.0,118.1726,118.1726,117.9862,118.1459,4433.0
2022-05-23 15:15:00,133.08,133.22,133.08,133.22,8933.0,118.1104,118.2347,118.1104,118.2347,8933.0
2022-05-23 15:20:00,133.23,133.25,132.92,133.07,7804.0,118.2436,118.2613,117.9684,118.1016,7804.0
2022-05-23 15:25:00,133.04,133.12,132.96,133.01,5952.0,118.0749,118.1459,118.0039,118.0483,5952.0
2022-05-23 15:30:00,133.0,133.04,132.81,132.93,16514.0,118.0394,118.0749,117.8708,117.9773,16514.0
2022-05-23 15:35:00,132.94,133.08,132.78,132.78,12482.0,117.9862,118.1104,117.8442,117.8442,12482.0
2022-05-23 15:40:00,132.78,132.84,132.69,132.78,11117.0,117.8442,117.8974,117.7643,117.8442,11117.0
2022-05-23 15:45:00,132.78,132.94,132.74,132.93,16323.0,117.8442,117.9862,117.8087,117.9773,16323.0
2022-05-23 15:50:00,133.18,133.36,133.05,133.07,36088.0,118.1992,118.3589,118.0838,118.1016,36088.0
2022-05-23 15:55:00,133.06,133.59,133.05,133.54,67706.0,118.0927,118.5631,118.0838,118.5187,67706.0
2022-05-24 09:30:00,133.27,133.86,133.15,133.4,24171.0,118.2791,118.8027,118.1726,118.3944,24171.0
2022-05-24 09:35:00,133.62,133.67,133.39,133.39,17394.0,118.5897,118.6341,118.3856,118.3856,17394.0
2022-05-24 09:40:00,133.34,133.73,133.28,133.63,2483.0,118.3412,118.6873,118.2879,118.5986,2483.0
2022-05-24 09:45:00,133.57,133.7,133.31,133.5,5350.0,118.5453,118.6607,118.3146,118.4832,5350.0
2022-05-24 09:50:00,133.55,133.64,133.23,133.23,3430.0,118.5276,118.6074,118.2436,118.2436,3430.0
2022-05-24 09:55:00,133.21,133.27,133.05,133.16,2876.0,118.2258,118.2791,118.0838,118.1814,2876.0
2022-05-24 10:00:00,133.05,133.31,132.87,132.87,26808.0,118.0838,118.3146,117.9241,117.9241,26808.0
2022-05-24 10:05:00,132.9,133.01,132.56,132.59,17380.0,117.9507,118.0483,117.6489,117.6755,17380.0
2022-05-24 10:10:00,132.57,132.61,132.25,132.26,5323.0,117.6578,117.6933,117.3738,117.3827,5323.0
2022-05-24 10:15:00,132.17,132.4,131.97,132.33,5998.0,117.3028,117.5069,117.1253,117.4448,5998.0
2022-05-24 10:20:00,132.34,133.33,132.34,133.01,14759.0,117.4537,118.3323,117.4537,118.0483,14759.0
2022-05-24 10:25:00,133.03,133.03,132.61,132.81,9720.0,118.0661,118.0661,117.6933,117.8708,9720.0
2022-05-24 10:30:00,132.78,132.8,132.55,132.72,7485.0,117.8442,117.8619,117.64,117.7909,7485.0
2022-05-24 10:35:00,132.66,132.99,132.66,132.85,3964.0,117.7377,118.0306,117.7377,117.9063,3964.0
2022-05-24 10:40:00,132.82,133.19,132.68,132.85,4929.0,117.8797,118.2081,117.7554,117.9063,4929.0
2022-05-24 10:45:00,132.84,133.0,132.69,132.76,4201.0,117.8974,118.0394,117.7643,117.8264,4201.0
2022-05-24 10:50:00,132.73,132.97,132.73,132.86,2430.0,117.7998,118.0128,117.7998,117.9152,2430.0
2022-05-24 10:55:00,132.77,133.24,132.77,133.24,2245.0,117.8353,118.2524,117.8353,118.2524,2245.0
2022-05-24 11:00:00,133.24,133.63,133.15,133.53,3135.0,118.2524,118.5986,118.1726,118.5098,3135.0
2022-05-24 11:05:00,133.52,133.64,133.47,133.54,3728.0,118.5009,118.6074,118.4566,118.5187,3728.0
2022-05-24 11:10:00,133.54,133.69,133.51,133.65,4881.0,118.5187,118.6518,118.4921,118.6163,4881.0
2022-05-24 11:15:00,133.63,133.77,133.53,133.61,3880.0,118.5986,118.7228,118.5098,118.5808,3880.0
2022-05-24 11:20:00,133.58,133.58,133.29,133.52,4308.0,118.5542,118.5542,118.2968,118.5009,4308.0
2022-05-24 11:25:00,133.66,133.68,133.55,133.67,3867.0,118.6252,118.6429,118.5276,118.6341,3867.0
2022-05-24 11:30:00,133.7,133.82,133.66,133.82,3113.0,118.6607,118.7672,118.6252,118.7672,3113.0
2022-05-24 11:35:00,133.81,133.87,133.67,133.78,2285.0,118.7583,118.8116,118.6341,118.7317,2285.0
2022-05-24 11:40:00,133.84,134.22,133.76,134.22,2794.0,118.7849,119.1222,118.7139,119.1222,2794.0
2022-05-24 11:45:00,134.22,134.3,134.05,134.07,8250.0,119.1222,119.1932,118.9713,118.9891,8250.0
2022-05-24 11:50:00,133.98,133.99,133.76,133.79,4988.0,118.9092,118.9181,118.7139,118.7406,4988.0
2022-05-24 11:55:00,133.75,134.16,133.75,133.9,7634.0,118.7051,119.0689,118.7051,118.8382,7634.0
2022-05-24 12:00:00,133.84,134.12,133.84,134.05,6141.0,118.7849,119.0334,118.7849,118.9713,6141.0
2022-05-24 12:05:00,134.03,134.17,133.97,134.09,11206.0,118.9536,119.0778,118.9003,119.0068,11206.0
2022-05-24 12:10:00,134.07,134.27,134.01,134.2,9986.0,118.9891,119.1666,118.9358,119.1044,9986.0
2022-05-24 12:15:00,134.3,134.4,133.98,134.15,16023.0,119.1932,119.282,118.9092,119.0601,16023.0
2022-05-24 12:20:00,134.12,134.45,134.07,134.45,4858.0,119.0334,119.3263,118.9891,119.3263,4858.0
2022-05-24 12:25:00,134.54,134.85,134.54,134.74,15225.0,119.4062,119.6813,119.4062,119.5837,15225.0
2022-05-24 12:30:00,134.74,134.86,134.33,134.33,5116.0,119.5837,119.6902,119.2198,119.2198,5116.0
2022-05-24 12:35:00,134.33,134.33,133.93,133.93,2458.0,119.2198,119.2198,118.8648,118.8648,2458.0
2022-05-24 12:40:00,133.93,134.07,133.93,134.06,1860.0,118.8648,118.9891,118.8648,118.9802,1860.0
2022-05-24 12:45:00,134.05,134.44,134.05,134.44,3871.0,118.9713,119.3175,118.9713,119.3175,3871.0
2022-05-24 12:50:00,134.43,134.6,134.43,134.57,6043.0,119.3086,119.4595,119.3086,119.4328,6043.0
2022-05-24 12:55:00,134.6,134.92,134.6,134.7,2930.0,119.4595,119.7435,119.4595,119.5482,2930.0
2022-05-24 13:00:00,134.59,134.59,134.09,134.24,5550.0,119.4506,119.4506,119.0068,119.1399,5550.0
2022-05-24 13:05:00,134.3,134.43,134.26,134.31,4623.0,119.1932,119.3086,119.1577,119.2021,4623.0
2022-05-24 13:10:00,134.31,134.42,134.29,134.41,1712.0,119.2021,119.2997,119.1843,119.2908,1712.0
2022-05-24 13:15:00,134.37,134.5,134.32,134.5,8578.0,119.2553,119.3707,119.2109,119.3707,8578.0
2022-05-24 13:20:00,134.47,134.62,134.42,134.61,3648.0,119.3441,119.4772,119.2997,119.4683,3648.0
2022-05-24 13:25:00,134.58,134.66,134.49,134.62,2860.0,119.4417,119.5127,119.3618,119.4772,2860.0
2022-05-24 13:30:00,134.65,134.65,134.27,134.41,9899.0,119.5038,119.5038,119.1666,119.2908,9899.0
2022-05-24 13:35:00,134.37,134.71,134.23,134.71,6546.0,119.2553,119.5571,119.1311,119.5571,6546.0
2022-05-24 13:40:00,134.75,135.1,134.75,134.81,3874.0,119.5926,119.9032,119.5926,119.6458,3874.0
2022-05-24 13:45:00,134.81,134.98,134.73,134.9,5563.0,119.6458,119.7967,119.5748,119.7257,5563.0
2022-05-24 13:50:00,134.94,134.96,134.83,134.87,2593.0,119.7612,119.779,119.6636,119.6991,2593.0
2022-05-24 13:55:00,134.95,134.99,134.88,134.99,1780.0,119.7701,119.8056,119.708,119.8056,1780.0
2022-05-24 14:00:00,135.15,135.17,135.03,135.03,2100.0,119.9476,119.9653,119.8411,119.8411,2100.0
2022-05-24 14:05:00,134.96,135.34,134.94,135.23,3605.0,119.779,120.1162,119.7612,120.0186,3605.0
2022-05-24 14:10:00,135.31,135.66,135.3,135.35,5328.0,120.0896,120.4002,120.0807,120.1251,5328.0
2022-05-24 14:15:00,135.43,135.43,135.07,135.08,2981.0,120.1961,120.1961,119.8766,119.8855,2981.0
2022-05-24 14:20:00,135.04,135.4,135.03,135.3,6448.0,119.85,120.1695,119.8411,120.0807,6448.0
2022-05-24 14:25:00,135.33,135.64,135.33,135.44,5275.0,120.1073,120.3825,120.1073,120.205,5275.0
2022-05-24 14:30:00,135.4,135.78,135.38,135.77,9124.0,120.1695,120.5067,120.1517,120.4978,9124.0
2022-05-24 14:35:00,135.8,135.93,135.73,135.89,9216.0,120.5245,120.6398,120.4623,120.6043,9216.0
2022-05-24 14:40:00,135.88,135.88,135.44,135.44,2695.0,120.5955,120.5955,120.205,120.205,2695.0
2022-05-24 14:45:00,135.41,135.41,134.97,135.05,7529.0,120.1783,120.1783,119.7878,119.8588,7529.0
2022-05-24 14:50:00,135.01,135.1,134.92,134.92,5837.0,119.8233,119.9032,119.7435,119.7435,5837.0
2022-05-24 14:55:00,134.78,135.11,134.77,135.04,4620.0,119.6192,119.9121,119.6103,119.85,4620.0
2022-05-24 15:00:00,135.03,135.54,135.03,135.52,6221.0,119.8411,120.2937,119.8411,120.276,6221.0
2022-05-24 15:05:00,135.49,135.7,135.42,135.53,8080.0,120.2493,120.4357,120.1872,120.2848,8080.0
2022-05-24 15:10:00,135.54,135.67,135.52,135.54,9636.0,120.2937,120.4091,120.276,120.2937,9636.0
2022-05-24 15:15:00,135.52,135.84,135.52,135.69,10669.0,120.276,120.56,120.276,120.4268,10669.0
2022-05-24 15:20:00,135.74,135.82,135.56,135.78,10961.0,120.4712,120.5422,120.3115,120.5067,10961.0
2022-05-24 15:25:00,135.73,135.8,135.64,135.8,11315.0,120.4623,120.5245,120.3825,120.5245,11315.0
2022-05-24 15:30:00,135.82,135.88,135.67,135.79,11007.0,120.5422,120.5955,120.4091,120.5156,11007.0
2022-05-24 15:35:00,135.82,136.5,135.82,136.35,14180.0,120.5422,121.1457,120.5422,121.0126,14180.0
2022-05-24 15:40:00,136.42,136.63,136.33,136.37,15045.0,121.0747,121.2611,120.9949,121.0304,15045.0
2022-05-24 15:45:00,136.34,136.68,136.31,136.64,13913.0,121.0037,121.3055,120.9771,121.27,13913.0
2022-05-24 15:50:00,136.73,136.82,136.39,136.44,32478.0,121.3499,121.4297,121.0481,121.0925,32478.0
2022-05-24 15:55:00,136.41,136.72,136.36,136.7,68582.0,121.0659,121.341,121.0215,121.3232,68582.0
2022-05-25 09:30:00,135.69,136.27,135.39,136.27,11227.0,120.4268,120.9416,120.1606,120.9416,11227.0
2022-05-25 09:35:00,136.15,136.45,135.67,135.88,3981.0,120.8351,121.1014,120.4091,120.5955,3981.0
2022-05-25 09:40:00,135.95,136.19,135.83,136.09,1542.0,120.6576,120.8706,120.5511,120.7818,1542.0
2022-05-25 09:45:00,136.08,136.37,135.82,135.97,2042.0,120.773,121.0304,120.5422,120.6753,2042.0
2022-05-25 09:50:00,136.04,136.23,135.92,136.14,1390.0,120.7375,120.9061,120.631,120.8262,1390.0
2022-05-25 09:55:00,136.19,136.21,135.82,136.06,3730.0,120.8706,120.8884,120.5422,120.7552,3730.0
2022-05-25 10:00:00,135.92,135.97,135.79,135.79,1925.0,120.631,120.6753,120.5156,120.5156,1925.0
2022-05-25 10:05:00,135.75,135.75,135.34,135.4,2402.0,120.4801,120.4801,120.1162,120.1695,2402.0
2022-05-25 10:10:00,135.38,135.49,135.13,135.39,3539.0,120.1517,120.2493,119.9298,120.1606,3539.0
2022-05-25 10:15:00,135.33,135.39,135.07,135.2,3195.0,120.1073,120.1606,119.8766,119.992,3195.0
2022-05-25 10:20:00,135.25,135.25,135.0,135.06,717.0,120.0363,120.0363,119.8145,119.8677,717.0
2022-05-25 10:25:00,134.99,135.36,134.85,135.36,1788.0,119.8056,120.134,119.6813,120.134,1788.0
2022-05-25 10:30:00,135.29,135.39,135.14,135.38,4354.0,120.0718,120.1606,119.9387,120.1517,4354.0
2022-05-25 10:35:00,135.29,135.51,135.2,135.51,3463.0,120.0718,120.2671,119.992,120.2671,3463.0
2022-05-25 10:40:00,135.44,135.53,135.29,135.45,2752.0,120.205,120.2848,120.0718,120.2138,2752.0
2022-05-25 10:45:00,135.41,135.41,135.22,135.29,3177.0,120.1783,120.1783,120.0097,120.0718,3177.0
2022-05-25 10:50:00,135.46,135.63,135.42,135.48,3318.0,120.2227,120.3736,120.1872,120.2405,3318.0
2022-05-25 10:55:00,135.6,135.92,135.59,135.85,3417.0,120.347,120.631,120.3381,120.5688,3417.0
2022-05-25 11:00:00,135.85,135.9,135.65,135.69,1410.0,120.5688,120.6132,120.3913,120.4268,1410.0
2022-05-25 11:05:00,135.74,135.83,135.68,135.69,3321.0,120.4712,120.5511,120.418,120.4268,3321.0
2022-05-25 11:10:00,135.67,135.67,135.39,135.4,2940.0,120.4091,120.4091,120.1606,120.1695,2940.0
2022-05-25 11:15:00,135.46,135.66,135.43,135.6,2482.0,120.2227,120.4002,120.1961,120.347,2482.0
2022-05-25 11:20:00,135.61,135.72,135.54,135.69,3368.0,120.3558,120.4535,120.2937,120.4268,3368.0
2022-05-25 11:25:00,135.7,135.86,135.67,135.8,4073.0,120.4357,120.5777,120.4091,120.5245,4073.0
2022-05-25 11:30:00,135.76,135.88,135.61,135.73,3663.0,120.489,120.5955,120.3558,120.4623,3663.0
2022-05-25 11:35:00,135.72,135.72,135.41,135.6,4387.0,120.4535,120.4535,120.1783,120.347,4387.0
2022-05-25 11:40:00,135.58,136.14,135.53,136.12,10337.0,120.3292,120.8262,120.2848,120.8085,10337.0
2022-05-25 11:45:00,136.11,136.31,136.03,136.15,11915.0,120.7996,120.9771,120.7286,120.8351,11915.0
2022-05-25 11:50:00,136.14,136.32,136.03,136.21,12253.0,120.8262,120.986,120.7286,120.8884,12253.0
2022-05-25 11:55:00,136.25,136.25,136.03,136.24,8232.0,120.9239,120.9239,120.7286,120.915,8232.0
2022-05-25 12:00:00,136.22,136.4,136.22,136.4,2818.0,120.8972,121.057,120.8972,121.057,2818.0
2022-05-25 12:05:00,136.39,136.53,136.16,136.22,9206.0,121.0481,121.1724,120.844,120.8972,9206.0
2022-05-25 12:10:00,136.16,136.27,136.08,136.27,5349.0,120.844,120.9416,120.773,120.9416,5349.0
2022-05-25 12:15:00,136.31,136.31,135.89,135.95,7768.0,120.9771,120.9771,120.6043,120.6576,7768.0
2022-05-25 12:20:00,135.96,136.04,135.6,135.67,8177.0,120.6665,120.7375,120.347,120.4091,8177.0
2022-05-25 12:25:00,135.58,135.59,135.32,135.45,3197.0,120.3292,120.3381,120.0985,120.2138,3197.0
2022-05-25 12:30:00,135.5,135.67,135.49,135.66,3245.0,120.2582,120.4091,120.2493,120.4002,3245.0
2022-05-25 12:35:00,135.72,135.95,135.56,135.83,7074.0,120.4535,120.6576,120.3115,120.5511,7074.0
2022-05-25 12:40:00,135.86,135.95,135.81,135.95,1559.0,120.5777,120.6576,120.5333,120.6576,1559.0
2022-05-25 12:45:00,135.97,136.25,135.97,136.23,7960.0,120.6753,120.9239,120.6753,120.9061,7960.0
2022-05-25 12:50:00,136.2,136.24,135.95,136.13,13197.0,120.8795,120.915,120.6576,120.8174,13197.0
2022-05-25 12:55:00,136.1,136.31,136.07,136.31,7448.0,120.7907,120.9771,120.7641,120.9771,7448.0
2022-05-25 13:00:00,136.32,136.41,136.23,136.23,6993.0,120.986,121.0659,120.9061,120.9061,6993.0
2022-05-25 13:05:00,136.26,136.47,136.26,136.42,8454.0,120.9327,121.1191,120.9327,121.0747,8454.0
2022-05-25 13:10:00,136.42,136.5,136.27,136.42,8086.0,121.0747,121.1457,120.9416,121.0747,8086.0
2022-05-25 13:15:00,136.49,136.67,136.47,136.65,7811.0,121.1369,121.2966,121.1191,121.2789,7811.0
2022-05-25 13:20:00,136.45,136.47,136.27,136.47,5009.0,121.1014,121.1191,120.9416,121.1191,5009.0
2022-05-25 13:25:00,136.41,136.71,136.4,136.7,9251.0,121.0659,121.3321,121.057,121.3232,9251.0
2022-05-25 13:30:00,136.53,136.53,136.09,136.19,3586.0,121.1724,121.1724,120.7818,120.8706,3586.0
2022-05-25 13:35:00,136.18,136.44,136.14,136.44,6294.0,120.8617,121.0925,120.8262,121.0925,6294.0
2022-05-25 13:40:00,136.42,136.57,136.35,136.4,5906.0,121.0747,121.2079,121.0126,121.057,5906.0
2022-05-25 13:45:00,136.45,136.58,136.42,136.52,5734.0,121.1014,121.2167,121.0747,121.1635,5734.0
2022-05-25 13:50:00,136.56,136.56,135.95,136.09,4537.0,121.199,121.199,120.6576,120.7818,4537.0
2022-05-25 13:55:00,136.11,136.37,136.07,136.36,1705.0,120.7996,121.0304,120.7641,121.0215,1705.0
2022-05-25 14:00:00,136.31,136.97,136.31,136.76,8896.0,120.9771,121.5629,120.9771,121.3765,8896.0
2022-05-25 14:05:00,136.79,136.86,135.92,136.07,3189.0,121.4031,121.4652,120.631,120.7641,3189.0
2022-05-25 14:10:00,136.2,136.47,136.08,136.22,4142.0,120.8795,121.1191,120.773,120.8972,4142.0
2022-05-25 14:15:00,136.25,136.71,136.23,136.45,9186.0,120.9239,121.3321,120.9061,121.1014,9186.0
2022-05-25 14:20:00,136.43,136.75,136.43,136.57,5635.0,121.0836,121.3676,121.0836,121.2079,5635.0
2022-05-25 14:25:00,136.53,136.71,136.47,136.65,5216.0,121.1724,121.3321,121.1191,121.2789,5216.0
2022-05-25 14:30:00,136.79,136.92,136.57,136.69,6344.0,121.4031,121.5185,121.2079,121.3144,6344.0
2022-05-25 14:35:00,136.64,136.76,136.58,136.59,6386.0,121.27,121.3765,121.2167,121.2256,6386.0
2022-05-25 14:40:00,136.6,136.71,136.51,136.69,19790.0,121.2345,121.3321,121.1546,121.3144,19790.0
2022-05-25 14:45:00,136.72,136.98,136.63,136.87,5074.0,121.341,121.5717,121.2611,121.4741,5074.0
2022-05-25 14:50:00,136.97,137.54,136.97,137.54,11747.0,121.5629,122.0687,121.5629,122.0687,11747.0
2022-05-25 14:55:00,137.49,137.58,137.4,137.51,11762.0,122.0244,122.1042,121.9445,122.0421,11762.0
2022-05-25 15:00:00,137.49,138.01,137.49,137.92,26472.0,122.0244,122.4859,122.0244,122.406,26472.0
2022-05-25 15:05:00,137.84,138.02,137.83,137.85,15451.0,122.335,122.4948,122.3261,122.3439,15451.0
2022-05-25 15:10:00,137.82,137.91,137.65,137.9,10314.0,122.3172,122.3971,122.1664,122.3883,10314.0
2022-05-25 15:15:00,137.95,138.12,137.82,137.92,19981.0,122.4326,122.5835,122.3172,122.406,19981.0
2022-05-25 15:20:00,137.94,138.25,137.94,138.19,25470.0,122.4238,122.6989,122.4238,122.6456,25470.0
2022-05-25 15:25:00,138.09,138.15,137.59,137.59,11867.0,122.5569,122.6101,122.1131,122.1131,11867.0
2022-05-25 15:30:00,137.66,137.95,137.62,137.93,15559.0,122.1752,122.4326,122.1397,122.4149,15559.0
2022-05-25 15:35:00,137.93,138.07,137.71,137.81,33239.0,122.4149,122.5391,122.2196,122.3084,33239.0
2022-05-25 15:40:00,137.79,138.11,137.76,138.11,20496.0,122.2906,122.5746,122.264,122.5746,20496.0
2022-05-25 15:45:00,138.09,138.25,138.08,138.19,21412.0,122.5569,122.6989,122.548,122.6456,21412.0
2022-05-25 15:50:00,138.16,138.19,137.82,138.19,36337.0,122.619,122.6456,122.3172,122.6456,36337.0
2022-05-25 15:55:00,138.16,138.26,137.72,137.86,55540.0,122.619,122.7078,122.2285,122.3528,55540.0
2022-05-26 09:30:00,138.49,139.21,138.22,139.21,19195.0,122.9119,123.5509,122.6723,123.5509,19195.0
2022-05-26 09:35:00,139.14,139.22,138.87,139.12,4389.0,123.4888,123.5598,123.2491,123.471,4389.0
2022-05-26 09:40:00,139.14,139.14,138.23,138.57,11339.0,123.4888,123.4888,122.6811,122.9829,11339.0
2022-05-26 09:45:00,138.59,138.59,138.16,138.44,15784.0,123.0006,123.0006,122.619,122.8675,15784.0
2022-05-26 09:50:00,138.57,138.88,138.56,138.78,2841.0,122.9829,123.258,122.974,123.1693,2841.0
2022-05-26 09:55:00,138.87,139.01,138.68,138.87,2014.0,123.2491,123.3734,123.0805,123.2491,2014.0
2022-05-26 10:00:00,138.9,139.08,138.89,139.03,3178.0,123.2758,123.4355,123.2669,123.3911,3178.0
2022-05-26 10:05:00,139.03,139.24,138.98,139.05,4244.0,123.3911,123.5775,123.3468,123.4089,4244.0
2022-05-26 10:10:00,139.0,139.01,138.68,138.97,5865.0,123.3645,123.3734,123.0805,123.3379,5865.0
2022-05-26 10:15:00,138.97,139.26,138.91,139.11,6673.0,123.3379,123.5953,123.2846,123.4621,6673.0
2022-05-26 10:20:00,139.16,139.16,138.78,138.85,3441.0,123.5065,123.5065,123.1693,123.2314,3441.0
2022-05-26 10:25:00,139.01,139.21,138.98,139.21,2813.0,123.3734,123.5509,123.3468,123.5509,2813.0
2022-05-26 10:30:00,139.23,139.47,139.17,139.47,6127.0,123.5686,123.7816,123.5154,123.7816,6127.0
2022-05-26 10:35:00,139.47,139.74,139.41,139.74,4794.0,123.7816,124.0213,123.7284,124.0213,4794.0
2022-05-26 10:40:00,139.73,139.8,139.67,139.8,5408.0,124.0124,124.0745,123.9592,124.0745,5408.0
2022-05-26 10:45:00,139.8,139.85,139.72,139.84,5895.0,124.0745,124.1189,124.0035,124.11,5895.0
2022-05-26 10:50:00,139.88,140.01,139.76,139.8,15227.0,124.1455,124.2609,124.039,124.0745,15227.0
2022-05-26 10:55:00,139.8,139.84,139.49,139.57,4204.0,124.0745,124.11,123.7994,123.8704,4204.0
2022-05-26 11:00:00,139.56,139.76,139.55,139.76,2180.0,123.8615,124.039,123.8526,124.039,2180.0
2022-05-26 11:05:00,139.78,139.79,139.58,139.71,3355.0,124.0568,124.0657,123.8793,123.9947,3355.0
2022-05-26 11:10:00,139.71,139.82,139.47,139.5,12412.0,123.9947,124.0923,123.7816,123.8083,12412.0
2022-05-26 11:15:00,139.5,139.87,139.49,139.67,7065.0,123.8083,124.1367,123.7994,123.9592,7065.0
2022-05-26 11:20:00,139.63,139.63,139.28,139.33,4711.0,123.9237,123.9237,123.613,123.6574,4711.0
2022-05-26 11:25:00,139.37,139.54,139.27,139.28,2943.0,123.6929,123.8438,123.6041,123.613,2943.0
2022-05-26 11:30:00,139.25,139.37,139.04,139.09,4438.0,123.5864,123.6929,123.4,123.4444,4438.0
2022-05-26 11:35:00,139.16,139.25,139.02,139.19,6881.0,123.5065,123.5864,123.3823,123.5331,6881.0
2022-05-26 11:40:00,139.2,139.27,139.0,139.02,7607.0,123.542,123.6041,123.3645,123.3823,7607.0
2022-05-26 11:45:00,139.01,139.05,138.77,138.86,7184.0,123.3734,123.4089,123.1604,123.2403,7184.0
2022-05-26 11:50:00,138.79,138.88,138.62,138.63,3594.0,123.1781,123.258,123.0273,123.0361,3594.0
2022-05-26 11:55:00,138.57,138.68,138.57,138.58,2349.0,122.9829,123.0805,122.9829,122.9918,2349.0
2022-05-26 12:00:00,138.6,138.9,138.54,138.77,8240.0,123.0095,123.2758,122.9563,123.1604,8240.0
2022-05-26 12:05:00,138.77,138.83,138.6,138.66,4529.0,123.1604,123.2136,123.0095,123.0628,4529.0
2022-05-26 12:10:00,138.67,138.98,138.66,138.96,11645.0,123.0716,123.3468,123.0628,123.329,11645.0
2022-05-26 12:15:00,138.95,139.04,138.7,138.74,7265.0,123.3201,123.4,123.0983,123.1338,7265.0
2022-05-26 12:20:00,138.75,139.03,138.74,138.94,9419.0,123.1426,123.3911,123.1338,123.3113,9419.0
2022-05-26 12:25:00,138.94,139.03,138.9,138.97,16029.0,123.3113,123.3911,123.2758,123.3379,16029.0
2022-05-26 12:30:00,138.91,138.94,138.77,138.81,4269.0,123.2846,123.3113,123.1604,123.1959,4269.0
2022-05-26 12:35:00,138.81,138.89,138.54,138.59,19755.0,123.1959,123.2669,122.9563,123.0006,19755.0
2022-05-26 12:40:00,138.55,138.61,138.29,138.3,2972.0,122.9651,123.0184,122.7344,122.7433,2972.0
2022-05-26 12:45:00,138.26,138.33,138.11,138.19,4690.0,122.7078,122.7699,122.5746,122.6456,4690.0
2022-05-26 12:50:00,138.13,138.5,138.12,138.5,7711.0,122.5924,122.9208,122.5835,122.9208,7711.0
2022-05-26 12:55:00,138.54,138.91,138.51,138.91,10794.0,122.9563,123.2846,122.9296,123.2846,10794.0
2022-05-26 13:00:00,138.8,139.0,138.79,138.83,18507.0,123.187,123.3645,123.1781,123.2136,18507.0
2022-05-26 13:05:00,138.79,138.79,138.55,138.76,5651.0,123.1781,123.1781,122.9651,123.1515,5651.0
2022-05-26 13:10:00,138.79,138.83,138.61,138.77,5717.0,123.1781,123.2136,123.0184,123.1604,5717.0
2022-05-26 13:15:00,138.76,138.98,138.73,138.86,6757.0,123.1515,123.3468,123.1249,123.2403,6757.0
2022-05-26 13:20:00,138.84,138.95,138.84,138.84,6974.0,123.2225,123.3201,123.2225,123.2225,6974.0
2022-05-26 13:25:00,138.86,139.01,138.73,138.78,4068.0,123.2403,123.3734,123.1249,123.1693,4068.0
2022-05-26 13:30:00,138.79,138.79,138.68,138.79,3382.0,123.1781,123.1781,123.0805,123.1781,3382.0
2022-05-26 13:35:00,138.79,138.86,138.71,138.77,5203.0,123.1781,123.2403,123.1071,123.1604,5203.0
2022-05-26 13:40:00,138.77,138.95,138.77,138.89,7681.0,123.1604,123.3201,123.1604,123.2669,7681.0
2022-05-26 13:45:00,138.9,138.92,138.72,138.78,5864.0,123.2758,123.2935,123.116,123.1693,5864.0
2022-05-26 13:50:00,138.73,138.75,138.38,138.38,4295.0,123.1249,123.1426,122.8143,122.8143,4295.0
2022-05-26 13:55:00,138.32,138.32,138.13,138.22,4115.0,122.761,122.761,122.5924,122.6723,4115.0
2022-05-26 14:00:00,138.19,138.42,138.17,138.26,6138.0,122.6456,122.8498,122.6279,122.7078,6138.0
2022-05-26 14:05:00,138.21,138.21,137.84,137.95,18116.0,122.6634,122.6634,122.335,122.4326,18116.0
2022-05-26 14:10:00,137.91,137.93,137.82,137.9,3758.0,122.3971,122.4149,122.3172,122.3883,3758.0
2022-05-26 14:15:00,137.84,137.89,137.4,137.57,13163.0,122.335,122.3794,121.9445,122.0954,13163.0
2022-05-26 14:20:00,137.6,137.95,137.52,137.83,17925.0,122.122,122.4326,122.051,122.3261,17925.0
2022-05-26 14:25:00,137.79,137.83,137.26,137.26,6750.0,122.2906,122.3261,121.8202,121.8202,6750.0
2022-05-26 14:30:00,137.16,137.28,136.92,136.92,9264.0,121.7315,121.838,121.5185,121.5185,9264.0
2022-05-26 14:35:00,136.91,136.94,136.77,136.87,7286.0,121.5096,121.5362,121.3854,121.4741,7286.0
2022-05-26 14:40:00,136.85,137.31,136.84,137.27,11710.0,121.4564,121.8646,121.4475,121.8291,11710.0
2022-05-26 14:45:00,137.28,137.34,137.01,137.15,12601.0,121.838,121.8912,121.5984,121.7226,12601.0
2022-05-26 14:50:00,137.15,137.28,137.14,137.23,9946.0,121.7226,121.838,121.7137,121.7936,9946.0
2022-05-26 14:55:00,137.21,137.38,137.07,137.09,9145.0,121.7759,121.9267,121.6516,121.6694,9145.0
2022-05-26 15:00:00,137.08,137.27,137.01,137.11,41252.0,121.6605,121.8291,121.5984,121.6871,41252.0
2022-05-26 15:05:00,137.03,137.57,137.01,137.57,12204.0,121.6161,122.0954,121.5984,122.0954,12204.0
2022-05-26 15:10:00,137.55,137.61,137.14,137.23,9145.0,122.0776,122.1309,121.7137,121.7936,9145.0
2022-05-26 15:15:00,137.24,137.3,137.05,137.08,10552.0,121.8025,121.8557,121.6339,121.6605,10552.0
2022-05-26 15:20:00,137.08,137.2,136.91,137.19,8841.0,121.6605,121.767,121.5096,121.7581,8841.0
2022-05-26 15:25:00,137.17,137.29,137.03,137.23,10103.0,121.7404,121.8469,121.6161,121.7936,10103.0
2022-05-26 15:30:00,137.2,137.39,137.13,137.36,12599.0,121.767,121.9356,121.7049,121.909,12599.0
2022-05-26 15:35:00,137.37,137.49,137.31,137.48,13178.0,121.9179,122.0244,121.8646,122.0155,13178.0
2022-05-26 15:40:00,137.45,137.69,137.43,137.69,10142.0,121.9889,122.2019,121.9711,122.2019,10142.0
2022-05-26 15:45:00,137.71,137.79,137.63,137.79,23243.0,122.2196,122.2906,122.1486,122.2906,23243.0
2022-05-26 15:50:00,137.84,137.86,136.81,136.81,37380.0,122.335,122.3528,121.4209,121.4209,37380.0
2022-05-26 15:55:00,136.8,136.89,136.54,136.75,100784.0,121.412,121.4919,121.1812,121.3676,100784.0
2022-05-27 09:30:00,137.12,138.37,137.11,138.2,14473.0,121.696,122.8054,121.6871,122.6545,14473.0
2022-05-27 09:35:00,138.27,138.58,138.26,138.44,5490.0,122.7166,122.9918,122.7078,122.8675,5490.0
2022-05-27 09:40:00,138.23,138.37,138.1,138.24,3018.0,122.6811,122.8054,122.5658,122.69,3018.0
2022-05-27 09:45:00,138.31,138.98,138.31,138.78,3961.0,122.7521,123.3468,122.7521,123.1693,3961.0
2022-05-27 09:50:00,138.59,138.92,138.43,138.9,3652.0,123.0006,123.2935,122.8586,123.2758,3652.0
2022-05-27 09:55:00,138.91,139.45,138.84,139.2,7129.0,123.2846,123.7639,123.2225,123.542,7129.0
2022-05-27 10:00:00,139.3,139.81,139.13,139.81,4288.0,123.6308,124.0834,123.4799,124.0834,4288.0
2022-05-27 10:05:00,139.73,139.97,139.62,139.84,6729.0,124.0124,124.2254,123.9148,124.11,6729.0
2022-05-27 10:10:00,139.84,139.85,139.64,139.79,3945.0,124.11,124.1189,123.9325,124.0657,3945.0
2022-05-27 10:15:00,139.83,139.87,139.46,139.65,33757.0,124.1012,124.1367,123.7728,123.9414,33757.0
2022-05-27 10:20:00,139.74,140.4,139.73,140.39,5358.0,124.0213,124.607,124.0124,124.5982,5358.0
2022-05-27 10:25:00,140.38,140.45,140.29,140.29,5123.0,124.5893,124.6514,124.5094,124.5094,5123.0
2022-05-27 10:30:00,140.35,140.82,140.35,140.57,7538.0,124.5627,124.9798,124.5627,124.7579,7538.0
2022-05-27 10:35:00,140.55,140.76,140.24,140.43,4622.0,124.7402,124.9265,124.465,124.6337,4622.0
2022-05-27 10:40:00,140.43,140.55,140.22,140.37,13556.0,124.6337,124.7402,124.4473,124.5804,13556.0
2022-05-27 10:45:00,140.33,140.33,140.0,140.12,7045.0,124.5449,124.5449,124.252,124.3585,7045.0
2022-05-27 10:50:00,140.11,140.17,139.74,139.99,5786.0,124.3497,124.4029,124.0213,124.2432,5786.0
2022-05-27 10:55:00,139.96,140.06,139.82,140.03,4114.0,124.2165,124.3053,124.0923,124.2787,4114.0
2022-05-27 11:00:00,139.97,139.97,139.76,139.76,3752.0,124.2254,124.2254,124.039,124.039,3752.0
2022-05-27 11:05:00,139.71,139.92,139.71,139.88,2877.0,123.9947,124.181,123.9947,124.1455,2877.0
2022-05-27 11:10:00,139.84,140.09,139.84,140.02,2436.0,124.11,124.3319,124.11,124.2698,2436.0
2022-05-27 11:15:00,140.03,140.05,139.96,139.97,1190.0,124.2787,124.2964,124.2165,124.2254,1190.0
2022-05-27 11:20:00,139.91,139.91,139.68,139.72,2160.0,124.1722,124.1722,123.968,124.0035,2160.0
2022-05-27 11:25:00,139.74,139.91,139.74,139.87,4243.0,124.0213,124.1722,124.0213,124.1367,4243.0
2022-05-27 11:30:00,139.87,139.94,139.81,139.94,4577.0,124.1367,124.1988,124.0834,124.1988,4577.0
2022-05-27 11:35:00,139.88,140.01,139.82,140.01,4925.0,124.1455,124.2609,124.0923,124.2609,4925.0
2022-05-27 11:40:00,139.98,140.44,139.94,140.38,7745.0,124.2343,124.6425,124.1988,124.5893,7745.0
2022-05-27 11:45:00,140.32,140.59,140.32,140.51,3760.0,124.536,124.7757,124.536,124.7047,3760.0
2022-05-27 11:50:00,140.41,140.44,140.31,140.4,3688.0,124.6159,124.6425,124.5272,124.607,3688.0
2022-05-27 11:55:00,140.38,140.42,140.14,140.14,2157.0,124.5893,124.6248,124.3763,124.3763,2157.0
2022-05-27 12:00:00,140.22,140.54,140.21,140.53,1826.0,124.4473,124.7313,124.4384,124.7224,1826.0
2022-05-27 12:05:00,140.51,140.52,140.38,140.47,4558.0,124.7047,124.7135,124.5893,124.6692,4558.0
2022-05-27 12:10:00,140.45,140.57,140.38,140.46,3799.0,124.6514,124.7579,124.5893,124.6603,3799.0
2022-05-27 12:15:00,140.44,140.51,140.37,140.41,4149.0,124.6425,124.7047,124.5804,124.6159,4149.0
2022-05-27 12:20:00,140.43,140.47,140.33,140.47,2901.0,124.6337,124.6692,124.5449,124.6692,2901.0
2022-05-27 12:25:00,140.39,140.49,140.36,140.48,1691.0,124.5982,124.6869,124.5715,124.678,1691.0
2022-05-27 12:30:00,140.41,140.49,140.41,140.47,1248.0,124.6159,124.6869,124.6159,124.6692,1248.0
2022-05-27 12:35:00,140.48,140.49,140.38,140.48,2429.0,124.678,124.6869,124.5893,124.678,2429.0
2022-05-27 12:40:00,140.53,140.61,140.51,140.61,1019.0,124.7224,124.7934,124.7047,124.7934,1019.0
2022-05-27 12:45:00,140.57,140.6,140.49,140.49,1712.0,124.7579,124.7845,124.6869,124.6869,1712.0
2022-05-27 12:50:00,140.49,140.68,140.49,140.67,3395.0,124.6869,124.8555,124.6869,124.8467,3395.0
2022-05-27 12:55:00,140.69,140.83,140.68,140.81,1824.0,124.8644,124.9887,124.8555,124.9709,1824.0
2022-05-27 13:00:00,140.82,140.93,140.8,140.89,2628.0,124.9798,125.0774,124.962,125.0419,2628.0
2022-05-27 13:05:00,140.86,140.9,140.77,140.81,1880.0,125.0153,125.0508,124.9354,124.9709,1880.0
2022-05-27 13:10:00,140.81,140.82,140.64,140.64,5660.0,124.9709,124.9798,124.82,124.82,5660.0
2022-05-27 13:15:00,140.58,140.58,140.33,140.53,12171.0,124.7668,124.7668,124.5449,124.7224,12171.0
2022-05-27 13:20:00,140.48,140.56,140.42,140.49,8942.0,124.678,124.749,124.6248,124.6869,8942.0
2022-05-27 13:25:00,140.51,140.55,140.45,140.52,4430.0,124.7047,124.7402,124.6514,124.7135,4430.0
2022-05-27 13:30:00,140.53,140.98,140.52,140.96,6638.0,124.7224,125.1218,124.7135,125.104,6638.0
2022-05-27 13:35:00,140.97,141.05,140.88,140.89,7835.0,125.1129,125.1839,125.033,125.0419,7835.0
2022-05-27 13:40:00,140.9,140.97,140.85,140.91,4756.0,125.0508,125.1129,125.0064,125.0597,4756.0
2022-05-27 13:45:00,140.89,140.89,140.72,140.85,1700.0,125.0419,125.0419,124.891,125.0064,1700.0
2022-05-27 13:50:00,140.9,140.96,140.85,140.9,4393.0,125.0508,125.104,125.0064,125.0508,4393.0
2022-05-27 13:55:00,140.91,141.01,140.89,141.01,3393.0,125.0597,125.1484,125.0419,125.1484,3393.0
2022-05-27 14:00:00,140.98,141.05,140.96,140.99,2578.0,125.1218,125.1839,125.104,125.1307,2578.0
2022-05-27 14:05:00,140.97,141.14,140.93,141.14,3946.0,125.1129,125.2638,125.0774,125.2638,3946.0
2022-05-27 14:10:00,141.15,141.3,141.12,141.15,3064.0,125.2727,125.4058,125.246,125.2727,3064.0
2022-05-27 14:15:00,141.21,141.38,141.18,141.37,3318.0,125.3259,125.4768,125.2993,125.4679,3318.0
2022-05-27 14:20:00,141.32,141.32,141.14,141.14,2822.0,125.4236,125.4236,125.2638,125.2638,2822.0
2022-05-27 14:25:00,141.1,141.16,141.04,141.14,2780.0,125.2283,125.2815,125.175,125.2638,2780.0
2022-05-27 14:30:00,141.15,141.2,141.12,141.16,2513.0,125.2727,125.317,125.246,125.2815,2513.0
2022-05-27 14:35:00,141.14,141.26,141.14,141.17,3218.0,125.2638,125.3703,125.2638,125.2904,3218.0
2022-05-27 14:40:00,141.22,141.38,141.19,141.34,2930.0,125.3348,125.4768,125.3082,125.4413,2930.0
2022-05-27 14:45:00,141.38,141.42,141.28,141.42,3504.0,125.4768,125.5123,125.388,125.5123,3504.0
2022-05-27 14:50:00,141.38,141.48,141.31,141.37,6680.0,125.4768,125.5656,125.4147,125.4679,6680.0
2022-05-27 14:55:00,141.38,141.47,141.36,141.38,2867.0,125.4768,125.5567,125.4591,125.4768,2867.0
2022-05-27 15:00:00,141.36,141.57,141.33,141.54,7062.0,125.4591,125.6454,125.4324,125.6188,7062.0
2022-05-27 15:05:00,141.51,141.62,141.48,141.56,6188.0,125.5922,125.6898,125.5656,125.6366,6188.0
2022-05-27 15:10:00,141.53,141.64,141.52,141.59,5909.0,125.6099,125.7076,125.6011,125.6632,5909.0
2022-05-27 15:15:00,141.63,141.77,141.56,141.7,12598.0,125.6987,125.8229,125.6366,125.7608,12598.0
2022-05-27 15:20:00,141.72,141.75,141.62,141.66,8872.0,125.7786,125.8052,125.6898,125.7253,8872.0
2022-05-27 15:25:00,141.66,141.67,141.6,141.62,3261.0,125.7253,125.7342,125.6721,125.6898,3261.0
2022-05-27 15:30:00,141.59,141.65,141.39,141.4,6877.0,125.6632,125.7164,125.4857,125.4946,6877.0
2022-05-27 15:35:00,141.34,141.34,140.99,141.12,10846.0,125.4413,125.4413,125.1307,125.246,10846.0
2022-05-27 15:40:00,141.07,141.25,141.02,141.23,8664.0,125.2017,125.3614,125.1573,125.3437,8664.0
2022-05-27 15:45:00,141.23,141.3,141.1,141.26,15198.0,125.3437,125.4058,125.2283,125.3703,15198.0
2022-05-27 15:50:00,141.28,141.4,141.17,141.24,28192.0,125.388,125.4946,125.2904,125.3525,28192.0
2022-05-27 15:55:00,141.26,141.51,141.17,141.51,67470.0,125.3703,125.5922,125.2904,125.5922,67470.0
2022-05-31 09:30:00,139.72,140.01,138.77,139.29,20200.0,124.0035,124.2609,123.1604,123.6219,20200.0
2022-05-31 09:35:00,139.32,139.32,138.38,138.45,5829.0,123.6485,123.6485,122.8143,122.8764,5829.0
2022-05-31 09:40:00,138.42,138.44,137.9,138.06,10470.0,122.8498,122.8675,122.3883,122.5303,10470.0
2022-05-31 09:45:00,138.14,138.26,137.67,137.71,2222.0,122.6013,122.7078,122.1841,122.2196,2222.0
2022-05-31 09:50:00,137.84,138.52,137.84,138.51,3616.0,122.335,122.9385,122.335,122.9296,3616.0
2022-05-31 09:55:00,138.56,138.83,138.35,138.35,8438.0,122.974,123.2136,122.7876,122.7876,8438.0
2022-05-31 10:00:00,138.4,138.8,138.35,138.53,5609.0,122.832,123.187,122.7876,122.9474,5609.0
2022-05-31 10:05:00,138.55,138.7,138.28,138.42,3101.0,122.9651,123.0983,122.7255,122.8498,3101.0
2022-05-31 10:10:00,138.34,138.44,138.11,138.44,2657.0,122.7788,122.8675,122.5746,122.8675,2657.0
2022-05-31 10:15:00,138.52,138.65,138.45,138.64,3988.0,122.9385,123.0539,122.8764,123.045,3988.0
2022-05-31 10:20:00,138.69,138.88,138.35,138.35,3910.0,123.0894,123.258,122.7876,122.7876,3910.0
2022-05-31 10:25:00,138.21,138.22,137.87,137.88,3584.0,122.6634,122.6723,122.3616,122.3705,3584.0
2022-05-31 10:30:00,137.92,138.31,137.91,138.28,7233.0,122.406,122.7521,122.3971,122.7255,7233.0
2022-05-31 10:35:00,138.33,138.37,138.14,138.2,3217.0,122.7699,122.8054,122.6013,122.6545,3217.0
2022-05-31 10:40:00,138.08,138.67,138.08,138.66,3035.0,122.548,123.0716,122.548,123.0628,3035.0
2022-05-31 10:45:00,138.76,138.8,138.62,138.75,4556.0,123.1515,123.187,123.0273,123.1426,4556.0
2022-05-31 10:50:00,138.75,138.95,138.7,138.8,2368.0,123.1426,123.3201,123.0983,123.187,2368.0
2022-05-31 10:55:00,138.85,139.13,138.74,139.06,5960.0,123.2314,123.4799,123.1338,123.4178,5960.0
2022-05-31 11:00:00,139.04,139.04,138.71,138.83,2571.0,123.4,123.4,123.1071,123.2136,2571.0
2022-05-31 11:05:00,138.74,138.76,138.46,138.66,6645.0,123.1338,123.1515,122.8853,123.0628,6645.0
2022-05-31 11:10:00,138.6,138.71,138.25,138.3,4767.0,123.0095,123.1071,122.6989,122.7433,4767.0
2022-05-31 11:15:00,138.32,138.78,138.32,138.63,3583.0,122.761,123.1693,122.761,123.0361,3583.0
2022-05-31 11:20:00,138.58,138.63,138.33,138.33,3290.0,122.9918,123.0361,122.7699,122.7699,3290.0
2022-05-31 11:25:00,138.38,138.54,138.29,138.41,3101.0,122.8143,122.9563,122.7344,122.8409,3101.0
2022-05-31 11:30:00,138.38,138.6,138.36,138.46,3141.0,122.8143,123.0095,122.7965,122.8853,3141.0
2022-05-31 11:35:00,138.41,138.6,138.4,138.55,4843.0,122.8409,123.0095,122.832,122.9651,4843.0
2022-05-31 11:40:00,138.51,138.72,138.49,138.69,3283.0,122.9296,123.116,122.9119,123.0894,3283.0
2022-05-31 11:45:00,138.7,138.83,138.62,138.83,2972.0,123.0983,123.2136,123.0273,123.2136,2972.0
2022-05-31 11:50:00,138.82,139.02,138.76,139.01,1433.0,123.2048,123.3823,123.1515,123.3734,1433.0
2022-05-31 11:55:00,139.07,139.1,138.87,138.99,3654.0,123.4266,123.4533,123.2491,123.3556,3654.0
2022-05-31 12:00:00,139.01,139.34,139.01,139.34,800.0,123.3734,123.6663,123.3734,123.6663,800.0
2022-05-31 12:05:00,139.28,139.32,139.04,139.04,2850.0,123.613,123.6485,123.4,123.4,2850.0
2022-05-31 12:10:00,138.97,139.04,138.76,138.78,4463.0,123.3379,123.4,123.1515,123.1693,4463.0
2022-05-31 12:15:00,138.8,138.8,138.64,138.8,3556.0,123.187,123.187,123.045,123.187,3556.0
2022-05-31 12:20:00,138.76,138.76,138.52,138.58,2622.0,123.1515,123.1515,122.9385,122.9918,2622.0
2022-05-31 12:25:00,138.55,138.77,138.51,138.66,7966.0,122.9651,123.1604,122.9296,123.0628,7966.0
2022-05-31 12:30:00,138.51,138.54,138.45,138.54,2086.0,122.9296,122.9563,122.8764,122.9563,2086.0
2022-05-31 12:35:00,138.59,138.8,138.57,138.76,2810.0,123.0006,123.187,122.9829,123.1515,2810.0
2022-05-31 12:40:00,138.79,138.97,138.79,138.93,6745.0,123.1781,123.3379,123.1781,123.3024,6745.0
2022-05-31 12:45:00,138.92,139.04,138.92,139.04,4853.0,123.2935,123.4,123.2935,123.4,4853.0
2022-05-31 12:50:00,139.02,139.18,139.02,139.16,2047.0,123.3823,123.5243,123.3823,123.5065,2047.0
2022-05-31 12:55:00,139.15,139.17,138.93,138.94,3882.0,123.4976,123.5154,123.3024,123.3113,3882.0
2022-05-31 13:00:00,138.97,139.14,138.89,138.99,4537.0,123.3379,123.4888,123.2669,123.3556,4537.0
2022-05-31 13:05:00,139.03,139.31,139.03,139.31,506.0,123.3911,123.6396,123.3911,123.6396,506.0
2022-05-31 13:10:00,139.33,139.33,139.05,139.05,1867.0,123.6574,123.6574,123.4089,123.4089,1867.0
2022-05-31 13:15:00,139.09,139.1,138.8,138.82,2153.0,123.4444,123.4533,123.187,123.2048,2153.0
2022-05-31 13:20:00,138.87,138.88,138.75,138.87,2780.0,123.2491,123.258,123.1426,123.2491,2780.0
2022-05-31 13:25:00,138.79,139.0,138.79,138.87,1832.0,123.1781,123.3645,123.1781,123.2491,1832.0
2022-05-31 13:30:00,138.91,138.93,138.7,138.93,6713.0,123.2846,123.3024,123.0983,123.3024,6713.0
2022-05-31 13:35:00,138.94,139.07,138.85,138.92,3905.0,123.3113,123.4266,123.2314,123.2935,3905.0
2022-05-31 13:40:00,138.85,139.06,138.8,139.06,2089.0,123.2314,123.4178,123.187,123.4178,2089.0
2022-05-31 13:45:00,139.08,139.11,138.88,138.88,4446.0,123.4355,123.4621,123.258,123.258,4446.0
2022-05-31 13:50:00,138.88,139.22,138.86,139.18,2102.0,123.258,123.5598,123.2403,123.5243,2102.0
2022-05-31 13:55:00,139.11,139.52,139.11,139.52,3672.0,123.4621,123.826,123.4621,123.826,3672.0
2022-05-31 14:00:00,139.56,139.7,139.41,139.48,2626.0,123.8615,123.9858,123.7284,123.7905,2626.0
2022-05-31 14:05:00,139.51,139.51,139.22,139.29,3377.0,123.8171,123.8171,123.5598,123.6219,3377.0
2022-05-31 14:10:00,139.34,139.43,139.27,139.43,2554.0,123.6663,123.7461,123.6041,123.7461,2554.0
2022-05-31 14:15:00,139.4,139.4,139.32,139.38,2350.0,123.7195,123.7195,123.6485,123.7018,2350.0
2022-05-31 14:20:00,139.38,139.4,139.16,139.29,5721.0,123.7018,123.7195,123.5065,123.6219,5721.0
2022-05-31 14:25:00,139.27,139.5,139.21,139.5,4173.0,123.6041,123.8083,123.5509,123.8083,4173.0
2022-05-31 14:30:00,139.53,139.57,139.39,139.39,5181.0,123.8349,123.8704,123.7106,123.7106,5181.0
2022-05-31 14:35:00,139.33,139.53,139.33,139.5,5397.0,123.6574,123.8349,123.6574,123.8083,5397.0
2022-05-31 14:40:00,139.49,139.5,139.27,139.31,2988.0,123.7994,123.8083,123.6041,123.6396,2988.0
2022-05-31 14:45:00,139.24,139.24,139.07,139.24,4727.0,123.5775,123.5775,123.4266,123.5775,4727.0
2022-05-31 14:50:00,139.23,139.32,139.14,139.14,5161.0,123.5686,123.6485,123.4888,123.4888,5161.0
2022-05-31 14:55:00,139.06,139.37,138.99,139.29,4317.0,123.4178,123.6929,123.3556,123.6219,4317.0
2022-05-31 15:00:00,139.27,139.28,139.09,139.16,4173.0,123.6041,123.613,123.4444,123.5065,4173.0
2022-05-31 15:05:00,139.19,139.48,139.12,139.48,2773.0,123.5331,123.7905,123.471,123.7905,2773.0
2022-05-31 15:10:00,139.45,139.5,139.29,139.42,4402.0,123.7639,123.8083,123.6219,123.7373,4402.0
2022-05-31 15:15:00,139.51,139.83,139.51,139.51,5176.0,123.8171,124.1012,123.8171,123.8171,5176.0
2022-05-31 15:20:00,139.52,139.6,139.32,139.56,5462.0,123.826,123.897,123.6485,123.8615,5462.0
2022-05-31 15:25:00,139.58,139.68,139.43,139.64,4928.0,123.8793,123.968,123.7461,123.9325,4928.0
2022-05-31 15:30:00,139.68,139.89,139.65,139.88,8665.0,123.968,124.1544,123.9414,124.1455,8665.0
2022-05-31 15:35:00,139.87,140.07,139.86,140.03,16549.0,124.1367,124.3142,124.1278,124.2787,16549.0
2022-05-31 15:40:00,140.03,140.28,139.85,139.88,43193.0,124.2787,124.5005,124.1189,124.1455,43193.0
2022-05-31 15:45:00,139.85,140.04,139.82,139.84,18517.0,124.1189,124.2875,124.0923,124.11,18517.0
2022-05-31 15:50:00,139.84,140.09,139.77,139.87,31023.0,124.11,124.3319,124.0479,124.1367,31023.0
2022-05-31 15:55:00,139.85,139.95,139.3,139.56,140571.0,124.1189,124.2077,123.6308,123.8615,140571.0
2022-06-01 09:30:00,139.61,139.82,138.62,138.65,12882.0,123.9059,124.0923,123.0273,123.0539,12882.0
2022-06-01 09:35:00,138.98,139.36,138.84,139.21,5117.0,123.3468,123.684,123.2225,123.5509,5117.0
2022-06-01 09:40:00,139.24,139.55,139.01,139.02,39916.0,123.5775,123.8526,123.3734,123.3823,39916.0
2022-06-01 09:45:00,139.03,139.1,138.22,138.22,6825.0,123.3911,123.4533,122.6723,122.6723,6825.0
2022-06-01 09:50:00,138.27,138.82,138.27,138.67,1664.0,122.7166,123.2048,122.7166,123.0716,1664.0
2022-06-01 09:55:00,138.8,138.96,138.78,138.96,2110.0,123.187,123.329,123.1693,123.329,2110.0
2022-06-01 10:00:00,139.08,139.08,138.01,138.06,4165.0,123.4355,123.4355,122.4859,122.5303,4165.0
2022-06-01 10:05:00,137.92,137.92,137.09,137.13,3146.0,122.406,122.406,121.6694,121.7049,3146.0
2022-06-01 10:10:00,137.17,137.68,137.07,137.52,1914.0,121.7404,122.193,121.6516,122.051,1914.0
2022-06-01 10:15:00,137.44,137.44,137.14,137.14,3836.0,121.98,121.98,121.7137,121.7137,3836.0
2022-06-01 10:20:00,137.06,137.56,137.05,137.47,7242.0,121.6427,122.0865,121.6339,122.0066,7242.0
2022-06-01 10:25:00,137.4,137.62,137.4,137.48,8011.0,121.9445,122.1397,121.9445,122.0155,8011.0
2022-06-01 10:30:00,137.47,137.54,137.29,137.53,11726.0,122.0066,122.0687,121.8469,122.0599,11726.0
2022-06-01 10:35:00,137.52,138.03,137.47,137.98,7564.0,122.051,122.5036,122.0066,122.4593,7564.0
2022-06-01 10:40:00,138.06,138.12,137.95,137.95,5953.0,122.5303,122.5835,122.4326,122.4326,5953.0
2022-06-01 10:45:00,137.99,138.02,137.86,137.86,6643.0,122.4681,122.4948,122.3528,122.3528,6643.0
2022-06-01 10:50:00,137.87,138.52,137.82,138.43,4418.0,122.3616,122.9385,122.3172,122.8586,4418.0
2022-06-01 10:55:00,138.48,138.56,138.38,138.38,4078.0,122.903,122.974,122.8143,122.8143,4078.0
2022-06-01 11:00:00,138.38,138.45,138.16,138.16,7816.0,122.8143,122.8764,122.619,122.619,7816.0
2022-06-01 11:05:00,138.17,138.37,138.12,138.21,9491.0,122.6279,122.8054,122.5835,122.6634,9491.0
2022-06-01 11:10:00,138.22,138.4,138.2,138.31,5852.0,122.6723,122.832,122.6545,122.7521,5852.0
2022-06-01 11:15:00,138.32,138.45,138.08,138.17,6727.0,122.761,122.8764,122.548,122.6279,6727.0
2022-06-01 11:20:00,138.16,138.16,137.82,137.86,5072.0,122.619,122.619,122.3172,122.3528,5072.0
2022-06-01 11:25:00,137.84,138.05,137.62,137.63,5387.0,122.335,122.5214,122.1397,122.1486,5387.0
2022-06-01 11:30:00,137.57,137.64,137.49,137.59,13315.0,122.0954,122.1575,122.0244,122.1131,13315.0
2022-06-01 11:35:00,137.56,137.56,137.38,137.54,6584.0,122.0865,122.0865,121.9267,122.0687,6584.0
2022-06-01 11:40:00,137.49,137.51,137.22,137.22,5941.0,122.0244,122.0421,121.7847,121.7847,5941.0
2022-06-01 11:45:00,137.24,137.26,137.02,137.06,15636.0,121.8025,121.8202,121.6072,121.6427,15636.0
2022-06-01 11:50:00,137.06,137.08,136.87,136.9,4768.0,121.6427,121.6605,121.4741,121.5007,4768.0
2022-06-01 11:55:00,136.92,137.0,136.89,136.93,3513.0,121.5185,121.5895,121.4919,121.5274,3513.0
2022-06-01 12:00:00,136.99,137.43,136.99,137.29,4912.0,121.5806,121.9711,121.5806,121.8469,4912.0
2022-06-01 12:05:00,137.3,137.43,137.3,137.42,2994.0,121.8557,121.9711,121.8557,121.9622,2994.0
2022-06-01 12:10:00,137.27,137.53,137.25,137.53,3697.0,121.8291,122.0599,121.8114,122.0599,3697.0
2022-06-01 12:15:00,137.46,137.72,137.45,137.72,3731.0,121.9977,122.2285,121.9889,122.2285,3731.0
2022-06-01 12:20:00,137.65,137.65,137.47,137.52,2151.0,122.1664,122.1664,122.0066,122.051,2151.0
2022-06-01 12:25:00,137.44,137.49,137.27,137.3,4440.0,121.98,122.0244,121.8291,121.8557,4440.0
2022-06-01 12:30:00,137.27,137.32,137.15,137.21,4364.0,121.8291,121.8735,121.7226,121.7759,4364.0
2022-06-01 12:35:00,137.24,137.34,137.17,137.23,3968.0,121.8025,121.8912,121.7404,121.7936,3968.0
2022-06-01 12:40:00,137.25,137.33,137.06,137.06,6600.0,121.8114,121.8824,121.6427,121.6427,6600.0
2022-06-01 12:45:00,137.06,137.12,136.96,137.0,6862.0,121.6427,121.696,121.554,121.5895,6862.0
2022-06-01 12:50:00,136.95,137.09,136.86,137.02,3346.0,121.5451,121.6694,121.4652,121.6072,3346.0
2022-06-01 12:55:00,137.18,137.28,137.13,137.19,3094.0,121.7492,121.838,121.7049,121.7581,3094.0
2022-06-01 13:00:00,137.19,137.38,137.13,137.32,3342.0,121.7581,121.9267,121.7049,121.8735,3342.0
2022-06-01 13:05:00,137.25,137.49,137.24,137.38,2173.0,121.8114,122.0244,121.8025,121.9267,2173.0
2022-06-01 13:10:00,137.34,137.4,137.26,137.35,2249.0,121.8912,121.9445,121.8202,121.9001,2249.0
2022-06-01 13:15:00,137.28,137.5,137.23,137.47,5081.0,121.838,122.0332,121.7936,122.0066,5081.0
2022-06-01 13:20:00,137.51,137.71,137.47,137.52,5783.0,122.0421,122.2196,122.0066,122.051,5783.0
2022-06-01 13:25:00,137.54,137.71,137.53,137.65,4946.0,122.0687,122.2196,122.0599,122.1664,4946.0
2022-06-01 13:30:00,137.62,137.86,137.57,137.86,5353.0,122.1397,122.3528,122.0954,122.3528,5353.0
2022-06-01 13:35:00,137.83,138.06,137.78,138.03,9945.0,122.3261,122.5303,122.2817,122.5036,9945.0
2022-06-01 13:40:00,137.99,137.99,137.69,137.69,5124.0,122.4681,122.4681,122.2019,122.2019,5124.0
2022-06-01 13:45:00,137.71,137.8,137.58,137.59,6793.0,122.2196,122.2995,122.1042,122.1131,6793.0
2022-06-01 13:50:00,137.61,137.61,137.27,137.3,3931.0,122.1309,122.1309,121.8291,121.8557,3931.0
2022-06-01 13:55:00,137.29,137.44,137.29,137.37,3414.0,121.8469,121.98,121.8469,121.9179,3414.0
2022-06-01 14:00:00,137.38,137.51,137.33,137.45,4891.0,121.9267,122.0421,121.8824,121.9889,4891.0
2022-06-01 14:05:00,137.51,137.65,136.96,137.18,20778.0,122.0421,122.1664,121.554,121.7492,20778.0
2022-06-01 14:10:00,137.25,137.3,137.07,137.11,6032.0,121.8114,121.8557,121.6516,121.6871,6032.0
2022-06-01 14:15:00,137.09,137.13,136.91,136.98,4980.0,121.6694,121.7049,121.5096,121.5717,4980.0
2022-06-01 14:20:00,136.95,137.29,136.89,137.29,11442.0,121.5451,121.8469,121.4919,121.8469,11442.0
2022-06-01 14:25:00,137.32,137.55,137.31,137.31,4567.0,121.8735,122.0776,121.8646,121.8646,4567.0
2022-06-01 14:30:00,137.22,137.39,137.14,137.25,5665.0,121.7847,121.9356,121.7137,121.8114,5665.0
2022-06-01 14:35:00,137.23,137.32,137.03,137.04,3924.0,121.7936,121.8735,121.6161,121.625,3924.0
2022-06-01 14:40:00,137.0,137.37,137.0,137.37,7738.0,121.5895,121.9179,121.5895,121.9179,7738.0
2022-06-01 14:45:00,137.36,137.38,137.23,137.35,5342.0,121.909,121.9267,121.7936,121.9001,5342.0
2022-06-01 14:50:00,137.29,137.29,137.05,137.05,11366.0,121.8469,121.8469,121.6339,121.6339,11366.0
2022-06-01 14:55:00,137.05,137.28,137.04,137.21,22659.0,121.6339,121.838,121.625,121.7759,22659.0
2022-06-01 15:00:00,137.2,137.46,137.17,137.44,5784.0,121.767,121.9977,121.7404,121.98,5784.0
2022-06-01 15:05:00,137.47,137.67,137.44,137.64,5109.0,122.0066,122.1841,121.98,122.1575,5109.0
2022-06-01 15:10:00,137.61,137.61,137.33,137.51,4889.0,122.1309,122.1309,121.8824,122.0421,4889.0
2022-06-01 15:15:00,137.49,137.56,137.39,137.43,4652.0,122.0244,122.0865,121.9356,121.9711,4652.0
2022-06-01 15:20:00,137.48,137.6,137.43,137.57,6579.0,122.0155,122.122,121.9711,122.0954,6579.0
2022-06-01 15:25:00,137.6,137.64,137.5,137.55,9550.0,122.122,122.1575,122.0332,122.0776,9550.0
2022-06-01 15:30:00,137.5,137.53,137.15,137.5,41433.0,122.0332,122.0599,121.7226,122.0332,41433.0
2022-06-01 15:35:00,137.5,137.86,137.46,137.85,9958.0,122.0332,122.3528,121.9977,122.3439,9958.0
2022-06-01 15:40:00,137.89,138.06,137.83,137.94,14964.0,122.3794,122.5303,122.3261,122.4238,14964.0
2022-06-01 15:45:00,137.91,137.99,137.81,137.93,13924.0,122.3971,122.4681,122.3084,122.4149,13924.0
2022-06-01 15:50:00,137.97,138.13,137.74,137.75,23648.0,122.4504,122.5924,122.2462,122.2551,23648.0
2022-06-01 15:55:00,137.74,137.74,137.37,137.43,77551.0,122.2462,122.2462,121.9179,121.9711,77551.0
2022-06-02 09:30:00,136.57,137.02,135.81,136.34,28646.0,121.2079,121.6072,120.5333,121.0037,28646.0
2022-06-02 09:35:00,136.32,136.38,135.31,135.45,3514.0,120.986,121.0392,120.0896,120.2138,3514.0
2022-06-02 09:40:00,135.6,136.05,135.4,135.72,8313.0,120.347,120.7463,120.1695,120.4535,8313.0
2022-06-02 09:45:00,135.73,135.8,135.26,135.72,16439.0,120.4623,120.5245,120.0452,120.4535,16439.0
2022-06-02 09:50:00,135.69,135.97,135.28,135.46,4553.0,120.4268,120.6753,120.063,120.2227,4553.0
2022-06-02 09:55:00,135.35,135.35,135.09,135.15,2640.0,120.1251,120.1251,119.8943,119.9476,2640.0
2022-06-02 10:00:00,135.11,135.21,134.77,135.0,8433.0,119.9121,120.0008,119.6103,119.8145,8433.0
2022-06-02 10:05:00,134.89,134.89,134.37,134.48,8363.0,119.7168,119.7168,119.2553,119.353,8363.0
2022-06-02 10:10:00,134.65,135.83,134.58,135.75,4437.0,119.5038,120.5511,119.4417,120.4801,4437.0
2022-06-02 10:15:00,135.76,136.11,135.63,135.77,18744.0,120.489,120.7996,120.3736,120.4978,18744.0
2022-06-02 10:20:00,135.73,135.96,135.49,135.49,4374.0,120.4623,120.6665,120.2493,120.2493,4374.0
2022-06-02 10:25:00,135.55,135.61,135.31,135.55,4947.0,120.3026,120.3558,120.0896,120.3026,4947.0
2022-06-02 10:30:00,135.61,136.22,135.61,136.2,9069.0,120.3558,120.8972,120.3558,120.8795,9069.0
2022-06-02 10:35:00,136.16,136.3,136.02,136.14,8717.0,120.844,120.9682,120.7197,120.8262,8717.0
2022-06-02 10:40:00,136.19,136.48,136.1,136.41,7539.0,120.8706,121.128,120.7907,121.0659,7539.0
2022-06-02 10:45:00,136.33,136.73,136.23,136.47,13421.0,120.9949,121.3499,120.9061,121.1191,13421.0
2022-06-02 10:50:00,136.43,136.65,136.42,136.42,7695.0,121.0836,121.2789,121.0747,121.0747,7695.0
2022-06-02 10:55:00,136.37,136.78,136.3,136.72,13039.0,121.0304,121.3942,120.9682,121.341,13039.0
2022-06-02 11:00:00,136.72,137.12,136.69,137.05,17737.0,121.341,121.696,121.3144,121.6339,17737.0
2022-06-02 11:05:00,136.97,136.97,136.54,136.73,11213.0,121.5629,121.5629,121.1812,121.3499,11213.0
2022-06-02 11:10:00,136.74,136.91,136.66,136.71,7762.0,121.3587,121.5096,121.2877,121.3321,7762.0
2022-06-02 11:15:00,136.72,136.83,136.65,136.69,6398.0,121.341,121.4386,121.2789,121.3144,6398.0
2022-06-02 11:20:00,136.61,136.77,136.58,136.71,10975.0,121.2434,121.3854,121.2167,121.3321,10975.0
2022-06-02 11:25:00,136.75,136.88,136.62,136.79,10176.0,121.3676,121.483,121.2522,121.4031,10176.0
2022-06-02 11:30:00,136.76,136.8,136.55,136.71,6972.0,121.3765,121.412,121.1901,121.3321,6972.0
2022-06-02 11:35:00,136.68,136.68,136.52,136.53,6629.0,121.3055,121.3055,121.1635,121.1724,6629.0
2022-06-02 11:40:00,136.55,136.74,136.46,136.58,12979.0,121.1901,121.3587,121.1102,121.2167,12979.0
2022-06-02 11:45:00,136.6,137.08,136.44,137.08,8062.0,121.2345,121.6605,121.0925,121.6605,8062.0
2022-06-02 11:50:00,137.03,137.13,136.91,136.95,10092.0,121.6161,121.7049,121.5096,121.5451,10092.0
2022-06-02 11:55:00,136.97,136.98,136.62,136.67,11048.0,121.5629,121.5717,121.2522,121.2966,11048.0
2022-06-02 12:00:00,136.68,136.81,136.6,136.81,7322.0,121.3055,121.4209,121.2345,121.4209,7322.0
2022-06-02 12:05:00,136.79,136.79,136.5,136.66,13172.0,121.4031,121.4031,121.1457,121.2877,13172.0
2022-06-02 12:10:00,136.65,136.94,136.61,136.88,7884.0,121.2789,121.5362,121.2434,121.483,7884.0
2022-06-02 12:15:00,136.91,137.23,136.9,137.19,7366.0,121.5096,121.7936,121.5007,121.7581,7366.0
2022-06-02 12:20:00,137.23,137.35,137.17,137.27,11278.0,121.7936,121.9001,121.7404,121.8291,11278.0
2022-06-02 12:25:00,137.22,137.38,137.17,137.34,8612.0,121.7847,121.9267,121.7404,121.8912,8612.0
2022-06-02 12:30:00,137.35,137.5,137.25,137.34,11867.0,121.9001,122.0332,121.8114,121.8912,11867.0
2022-06-02 12:35:00,137.37,137.56,137.35,137.52,15655.0,121.9179,122.0865,121.9001,122.051,15655.0
2022-06-02 12:40:00,137.6,137.6,137.32,137.39,5985.0,122.122,122.122,121.8735,121.9356,5985.0
2022-06-02 12:45:00,137.41,137.65,137.41,137.62,8060.0,121.9534,122.1664,121.9534,122.1397,8060.0
2022-06-02 12:50:00,137.62,137.77,137.49,137.61,7071.0,122.1397,122.2729,122.0244,122.1309,7071.0
2022-06-02 12:55:00,137.6,137.64,137.48,137.48,11640.0,122.122,122.1575,122.0155,122.0155,11640.0
2022-06-02 13:00:00,137.47,137.72,137.41,137.64,10911.0,122.0066,122.2285,121.9534,122.1575,10911.0
2022-06-02 13:05:00,137.63,137.65,137.28,137.29,4592.0,122.1486,122.1664,121.838,121.8469,4592.0
2022-06-02 13:10:00,137.24,137.3,137.05,137.14,10053.0,121.8025,121.8557,121.6339,121.7137,10053.0
2022-06-02 13:15:00,137.14,137.17,137.01,137.07,17245.0,121.7137,121.7404,121.5984,121.6516,17245.0
2022-06-02 13:20:00,137.01,137.04,136.78,136.94,9230.0,121.5984,121.625,121.3942,121.5362,9230.0
2022-06-02 13:25:00,136.91,137.04,136.85,137.01,5599.0,121.5096,121.625,121.4564,121.5984,5599.0
2022-06-02 13:30:00,137.03,137.28,136.9,137.25,14257.0,121.6161,121.838,121.5007,121.8114,14257.0
2022-06-02 13:35:00,137.35,137.37,137.23,137.33,8301.0,121.9001,121.9179,121.7936,121.8824,8301.0
2022-06-02 13:40:00,137.34,137.39,137.18,137.39,6617.0,121.8912,121.9356,121.7492,121.9356,6617.0
2022-06-02 13:45:00,137.41,137.91,137.35,137.88,6532.0,121.9534,122.3971,121.9001,122.3705,6532.0
2022-06-02 13:50:00,137.9,137.91,137.62,137.62,4202.0,122.3883,122.3971,122.1397,122.1397,4202.0
2022-06-02 13:55:00,137.61,137.61,137.3,137.46,11780.0,122.1309,122.1309,121.8557,121.9977,11780.0
2022-06-02 14:00:00,137.46,137.46,137.22,137.28,5432.0,121.9977,121.9977,121.7847,121.838,5432.0
2022-06-02 14:05:00,137.25,137.3,137.01,137.08,7122.0,121.8114,121.8557,121.5984,121.6605,7122.0
2022-06-02 14:10:00,137.02,137.06,136.92,137.02,4419.0,121.6072,121.6427,121.5185,121.6072,4419.0
2022-06-02 14:15:00,137.01,137.21,137.01,137.19,15329.0,121.5984,121.7759,121.5984,121.7581,15329.0
2022-06-02 14:20:00,137.17,137.32,137.12,137.22,9698.0,121.7404,121.8735,121.696,121.7847,9698.0
2022-06-02 14:25:00,137.21,137.26,137.06,137.09,4190.0,121.7759,121.8202,121.6427,121.6694,4190.0
2022-06-02 14:30:00,137.11,137.54,137.08,137.31,8366.0,121.6871,122.0687,121.6605,121.8646,8366.0
2022-06-02 14:35:00,137.28,137.45,137.24,137.27,6900.0,121.838,121.9889,121.8025,121.8291,6900.0
2022-06-02 14:40:00,137.28,137.56,137.24,137.55,11820.0,121.838,122.0865,121.8025,122.0776,11820.0
2022-06-02 14:45:00,137.57,137.8,137.57,137.62,5204.0,122.0954,122.2995,122.0954,122.1397,5204.0
2022-06-02 14:50:00,137.62,137.76,137.54,137.72,12656.0,122.1397,122.264,122.0687,122.2285,12656.0
2022-06-02 14:55:00,137.72,137.77,137.65,137.67,9883.0,122.2285,122.2729,122.1664,122.1841,9883.0
2022-06-02 15:00:00,137.65,138.04,137.63,138.04,9845.0,122.1664,122.5125,122.1486,122.5125,9845.0
2022-06-02 15:05:00,138.03,138.16,137.96,137.96,7162.0,122.5036,122.619,122.4415,122.4415,7162.0
2022-06-02 15:10:00,137.92,137.93,137.58,137.6,13367.0,122.406,122.4149,122.1042,122.122,13367.0
2022-06-02 15:15:00,137.59,137.65,137.46,137.58,11185.0,122.1131,122.1664,121.9977,122.1042,11185.0
2022-06-02 15:20:00,137.49,137.54,137.38,137.46,14727.0,122.0244,122.0687,121.9267,121.9977,14727.0
2022-06-02 15:25:00,137.47,137.58,137.34,137.44,19988.0,122.0066,122.1042,121.8912,121.98,19988.0
2022-06-02 15:30:00,137.45,137.66,137.45,137.66,18209.0,121.9889,122.1752,121.9889,122.1752,18209.0
2022-06-02 15:35:00,137.64,137.64,137.29,137.44,30472.0,122.1575,122.1575,121.8469,121.98,30472.0
2022-06-02 15:40:00,137.46,137.82,137.38,137.81,43960.0,121.9977,122.3172,121.9267,122.3084,43960.0
2022-06-02 15:45:00,137.79,138.07,137.74,137.99,18310.0,122.2906,122.5391,122.2462,122.4681,18310.0
2022-06-02 15:50:00,138.02,138.2,137.79,138.01,21896.0,122.4948,122.6545,122.2906,122.4859,21896.0
2022-06-02 15:55:00,138.01,138.39,137.98,138.37,55591.0,122.4859,122.8231,122.4593,122.8054,55591.0
2022-06-03 09:30:00,136.87,137.5,136.87,137.14,15200.0,121.4741,122.0332,121.4741,121.7137,15200.0
2022-06-03 09:35:00,137.26,137.36,136.91,136.91,1550.0,121.8202,121.909,121.5096,121.5096,1550.0
2022-06-03 09:40:00,137.01,137.07,135.64,135.67,13637.0,121.5984,121.6516,120.3825,120.4091,13637.0
2022-06-03 09:45:00,135.57,135.93,135.04,135.64,32400.0,120.3203,120.6398,119.85,120.3825,32400.0
2022-06-03 09:50:00,135.66,135.95,135.57,135.88,11100.0,120.4002,120.6576,120.3203,120.5955,11100.0
2022-06-03 09:55:00,135.68,135.87,135.61,135.85,6694.0,120.418,120.5866,120.3558,120.5688,6694.0
2022-06-03 10:00:00,135.99,136.5,135.81,136.15,35859.0,120.6931,121.1457,120.5333,120.8351,35859.0
2022-06-03 10:05:00,136.12,136.34,135.93,136.26,4581.0,120.8085,121.0037,120.6398,120.9327,4581.0
2022-06-03 10:10:00,136.19,136.27,135.76,136.0,6063.0,120.8706,120.9416,120.489,120.702,6063.0
2022-06-03 10:15:00,135.96,136.25,135.88,135.93,6935.0,120.6665,120.9239,120.5955,120.6398,6935.0
2022-06-03 10:20:00,135.69,135.75,135.42,135.5,12165.0,120.4268,120.4801,120.1872,120.2582,12165.0
2022-06-03 10:25:00,135.52,135.94,135.52,135.89,28417.0,120.276,120.6487,120.276,120.6043,28417.0
2022-06-03 10:30:00,135.85,136.21,135.59,136.15,10739.0,120.5688,120.8884,120.3381,120.8351,10739.0
2022-06-03 10:35:00,136.11,136.36,135.96,135.96,14653.0,120.7996,121.0215,120.6665,120.6665,14653.0
2022-06-03 10:40:00,135.97,136.21,135.93,136.18,8270.0,120.6753,120.8884,120.6398,120.8617,8270.0
2022-06-03 10:45:00,136.25,136.45,136.21,136.39,10162.0,120.9239,121.1014,120.8884,121.0481,10162.0
2022-06-03 10:50:00,136.24,136.33,136.11,136.19,5168.0,120.915,120.9949,120.7996,120.8706,5168.0
2022-06-03 10:55:00,136.23,136.54,136.19,136.19,6100.0,120.9061,121.1812,120.8706,120.8706,6100.0
2022-06-03 11:00:00,136.15,136.29,135.72,135.75,34492.0,120.8351,120.9594,120.4535,120.4801,34492.0
2022-06-03 11:05:00,135.79,135.79,135.44,135.54,6025.0,120.5156,120.5156,120.205,120.2937,6025.0
2022-06-03 11:10:00,135.52,135.57,135.03,135.06,24054.0,120.276,120.3203,119.8411,119.8677,24054.0
2022-06-03 11:15:00,135.07,135.34,135.06,135.24,11280.0,119.8766,120.1162,119.8677,120.0275,11280.0
2022-06-03 11:20:00,135.24,135.29,135.2,135.22,5665.0,120.0275,120.0718,119.992,120.0097,5665.0
2022-06-03 11:25:00,135.2,135.22,134.86,135.08,26281.0,119.992,120.0097,119.6902,119.8855,26281.0
2022-06-03 11:30:00,135.07,135.22,134.83,135.17,13322.0,119.8766,120.0097,119.6636,119.9653,13322.0
2022-06-03 11:35:00,135.26,135.61,135.26,135.58,2820.0,120.0452,120.3558,120.0452,120.3292,2820.0
2022-06-03 11:40:00,135.69,135.79,135.62,135.67,5098.0,120.4268,120.5156,120.3647,120.4091,5098.0
2022-06-03 11:45:00,135.68,135.72,135.36,135.4,5770.0,120.418,120.4535,120.134,120.1695,5770.0
2022-06-03 11:50:00,135.39,135.39,135.22,135.23,5450.0,120.1606,120.1606,120.0097,120.0186,5450.0
2022-06-03 11:55:00,135.21,135.49,135.19,135.49,2235.0,120.0008,120.2493,119.9831,120.2493,2235.0
2022-06-03 12:00:00,135.51,135.56,135.43,135.43,19811.0,120.2671,120.3115,120.1961,120.1961,19811.0
2022-06-03 12:05:00,135.47,135.89,135.43,135.66,9869.0,120.2316,120.6043,120.1961,120.4002,9869.0
2022-06-03 12:10:00,135.67,135.84,135.62,135.79,4702.0,120.4091,120.56,120.3647,120.5156,4702.0
2022-06-03 12:15:00,135.83,135.97,135.66,135.67,7305.0,120.5511,120.6753,120.4002,120.4091,7305.0
2022-06-03 12:20:00,135.63,135.91,135.55,135.88,5657.0,120.3736,120.6221,120.3026,120.5955,5657.0
2022-06-03 12:25:00,135.82,135.93,135.82,135.85,8149.0,120.5422,120.6398,120.5422,120.5688,8149.0
2022-06-03 12:30:00,135.85,135.85,135.71,135.71,4576.0,120.5688,120.5688,120.4446,120.4446,4576.0
2022-06-03 12:35:00,135.7,135.92,135.7,135.92,1501.0,120.4357,120.631,120.4357,120.631,1501.0
2022-06-03 12:40:00,135.92,135.92,135.73,135.78,1986.0,120.631,120.631,120.4623,120.5067,1986.0
2022-06-03 12:45:00,135.77,135.91,135.74,135.79,3939.0,120.4978,120.6221,120.4712,120.5156,3939.0
2022-06-03 12:50:00,135.74,135.94,135.74,135.94,1481.0,120.4712,120.6487,120.4712,120.6487,1481.0
2022-06-03 12:55:00,136.0,136.08,135.96,136.06,3486.0,120.702,120.773,120.6665,120.7552,3486.0
2022-06-03 13:00:00,136.12,136.46,136.08,136.46,1611.0,120.8085,121.1102,120.773,121.1102,1611.0
2022-06-03 13:05:00,136.47,136.47,136.01,136.02,8434.0,121.1191,121.1191,120.7108,120.7197,8434.0
2022-06-03 13:10:00,135.97,136.1,135.97,136.1,2034.0,120.6753,120.7907,120.6753,120.7907,2034.0
2022-06-03 13:15:00,136.13,136.13,135.61,135.61,17976.0,120.8174,120.8174,120.3558,120.3558,17976.0
2022-06-03 13:20:00,135.54,135.95,135.54,135.9,13238.0,120.2937,120.6576,120.2937,120.6132,13238.0
2022-06-03 13:25:00,135.86,135.89,135.56,135.62,8544.0,120.5777,120.6043,120.3115,120.3647,8544.0
2022-06-03 13:30:00,135.47,135.6,135.47,135.59,8767.0,120.2316,120.347,120.2316,120.3381,8767.0
2022-06-03 13:35:00,135.59,135.69,135.52,135.53,9267.0,120.3381,120.4268,120.276,120.2848,9267.0
2022-06-03 13:40:00,135.49,135.5,135.33,135.43,3261.0,120.2493,120.2582,120.1073,120.1961,3261.0
2022-06-03 13:45:00,135.42,135.52,135.38,135.48,2355.0,120.1872,120.276,120.1517,120.2405,2355.0
2022-06-03 13:50:00,135.51,135.54,135.33,135.36,10732.0,120.2671,120.2937,120.1073,120.134,10732.0
2022-06-03 13:55:00,135.3,135.3,135.08,135.08,11033.0,120.0807,120.0807,119.8855,119.8855,11033.0
2022-06-03 14:00:00,135.04,135.14,134.99,135.14,2518.0,119.85,119.9387,119.8056,119.9387,2518.0
2022-06-03 14:05:00,135.18,135.47,135.13,135.46,16283.0,119.9742,120.2316,119.9298,120.2227,16283.0
2022-06-03 14:10:00,135.5,135.72,135.5,135.59,4300.0,120.2582,120.4535,120.2582,120.3381,4300.0
2022-06-03 14:15:00,135.61,135.61,135.37,135.43,6495.0,120.3558,120.3558,120.1428,120.1961,6495.0
2022-06-03 14:20:00,135.43,135.43,135.33,135.43,5015.0,120.1961,120.1961,120.1073,120.1961,5015.0
2022-06-03 14:25:00,135.49,135.85,135.48,135.83,1934.0,120.2493,120.5688,120.2405,120.5511,1934.0
2022-06-03 14:30:00,135.79,135.79,135.61,135.65,4089.0,120.5156,120.5156,120.3558,120.3913,4089.0
2022-06-03 14:35:00,135.64,135.64,135.22,135.26,3189.0,120.3825,120.3825,120.0097,120.0452,3189.0
2022-06-03 14:40:00,135.17,135.32,135.13,135.27,4052.0,119.9653,120.0985,119.9298,120.0541,4052.0
2022-06-03 14:45:00,135.28,135.42,135.26,135.42,2451.0,120.063,120.1872,120.0452,120.1872,2451.0
2022-06-03 14:50:00,135.39,135.47,135.28,135.36,5992.0,120.1606,120.2316,120.063,120.134,5992.0
2022-06-03 14:55:00,135.33,135.42,135.29,135.42,6831.0,120.1073,120.1872,120.0718,120.1872,6831.0
2022-06-03 15:00:00,135.43,135.49,135.27,135.38,7412.0,120.1961,120.2493,120.0541,120.1517,7412.0
2022-06-03 15:05:00,135.37,135.38,135.13,135.15,4257.0,120.1428,120.1517,119.9298,119.9476,4257.0
2022-06-03 15:10:00,135.17,135.22,134.99,135.0,3975.0,119.9653,120.0097,119.8056,119.8145,3975.0
2022-06-03 15:15:00,134.97,135.03,134.83,134.94,5043.0,119.7878,119.8411,119.6636,119.7612,5043.0
2022-06-03 15:20:00,134.95,134.98,134.68,134.68,7837.0,119.7701,119.7967,119.5305,119.5305,7837.0
2022-06-03 15:25:00,134.68,134.92,134.67,134.92,7358.0,119.5305,119.7435,119.5216,119.7435,7358.0
2022-06-03 15:30:00,134.94,134.95,134.7,134.71,6717.0,119.7612,119.7701,119.5482,119.5571,6717.0
2022-06-03 15:35:00,134.69,134.75,134.6,134.65,9751.0,119.5393,119.5926,119.4595,119.5038,9751.0
2022-06-03 15:40:00,134.65,134.75,134.43,134.46,16582.0,119.5038,119.5926,119.3086,119.3352,16582.0
2022-06-03 15:45:00,134.46,134.52,134.24,134.36,15380.0,119.3352,119.3885,119.1399,119.2464,15380.0
2022-06-03 15:50:00,134.33,134.81,134.19,134.78,31071.0,119.2198,119.6458,119.0956,119.6192,31071.0
2022-06-03 15:55:00,134.74,134.87,134.33,134.36,48353.0,119.5837,119.6991,119.2198,119.2464,48353.0
2022-06-06 09:30:00,134.5,135.56,134.32,135.13,22191.0,119.3707,120.3115,119.2109,119.9298,22191.0
2022-06-06 09:35:00,135.2,135.34,134.79,135.03,8309.0,119.992,120.1162,119.6281,119.8411,8309.0
2022-06-06 09:40:00,135.01,135.23,134.86,134.87,8167.0,119.8233,120.0186,119.6902,119.6991,8167.0
2022-06-06 09:45:00,134.97,134.97,134.45,134.7,4275.0,119.7878,119.7878,119.3263,119.5482,4275.0
2022-06-06 09:50:00,134.74,135.16,134.73,134.84,4190.0,119.5837,119.9565,119.5748,119.6725,4190.0
2022-06-06 09:55:00,134.71,134.71,134.33,134.69,5694.0,119.5571,119.5571,119.2198,119.5393,5694.0
2022-06-06 10:00:00,134.5,135.01,134.36,135.01,4560.0,119.3707,119.8233,119.2464,119.8233,4560.0
2022-06-06 10:05:00,135.09,135.18,134.9,134.91,3942.0,119.8943,119.9742,119.7257,119.7346,3942.0
2022-06-06 10:10:00,134.9,135.11,134.86,135.0,4595.0,119.7257,119.9121,119.6902,119.8145,4595.0
2022-06-06 10:15:00,134.89,134.95,134.63,134.75,4871.0,119.7168,119.7701,119.4861,119.5926,4871.0
2022-06-06 10:20:00,134.55,134.92,134.45,134.57,10870.0,119.4151,119.7435,119.3263,119.4328,10870.0
2022-06-06 10:25:00,134.46,134.9,134.44,134.9,3066.0,119.3352,119.7257,119.3175,119.7257,3066.0
2022-06-06 10:30:00,134.89,135.48,134.79,135.44,4872.0,119.7168,120.2405,119.6281,120.205,4872.0
2022-06-06 10:35:00,135.41,135.41,135.08,135.29,5294.0,120.1783,120.1783,119.8855,120.0718,5294.0
2022-06-06 10:40:00,135.29,135.45,135.24,135.26,7109.0,120.0718,120.2138,120.0275,120.0452,7109.0
2022-06-06 10:45:00,135.27,135.53,135.19,135.53,86856.0,120.0541,120.2848,119.9831,120.2848,86856.0
2022-06-06 10:50:00,135.55,135.7,135.53,135.61,5551.0,120.3026,120.4357,120.2848,120.3558,5551.0
2022-06-06 10:55:00,135.71,135.93,135.64,135.65,16154.0,120.4446,120.6398,120.3825,120.3913,16154.0
2022-06-06 11:00:00,135.64,135.94,135.55,135.55,49934.0,120.3825,120.6487,120.3026,120.3026,49934.0
2022-06-06 11:05:00,135.59,135.68,135.5,135.53,8710.0,120.3381,120.418,120.2582,120.2848,8710.0
2022-06-06 11:10:00,135.52,135.54,135.2,135.34,9264.0,120.276,120.2937,119.992,120.1162,9264.0
2022-06-06 11:15:00,135.32,135.56,135.08,135.15,4841.0,120.0985,120.3115,119.8855,119.9476,4841.0
2022-06-06 11:20:00,135.11,135.27,135.03,135.15,4213.0,119.9121,120.0541,119.8411,119.9476,4213.0
2022-06-06 11:25:00,135.1,135.15,135.02,135.03,4822.0,119.9032,119.9476,119.8322,119.8411,4822.0
2022-06-06 11:30:00,135.02,135.29,134.98,135.0,3568.0,119.8322,120.0718,119.7967,119.8145,3568.0
2022-06-06 11:35:00,135.0,135.19,134.96,134.97,6679.0,119.8145,119.9831,119.779,119.7878,6679.0
2022-06-06 11:40:00,135.01,135.22,135.01,135.22,6272.0,119.8233,120.0097,119.8233,120.0097,6272.0
2022-06-06 11:45:00,135.22,135.45,135.21,135.29,4731.0,120.0097,120.2138,120.0008,120.0718,4731.0
2022-06-06 11:50:00,135.29,135.44,135.27,135.42,3035.0,120.0718,120.205,120.0541,120.1872,3035.0
2022-06-06 11:55:00,135.42,135.46,135.36,135.44,3697.0,120.1872,120.2227,120.134,120.205,3697.0
2022-06-06 12:00:00,135.37,135.43,134.89,134.94,2254.0,120.1428,120.1961,119.7168,119.7612,2254.0
2022-06-06 12:05:00,134.99,135.15,134.92,134.92,3435.0,119.8056,119.9476,119.7435,119.7435,3435.0
2022-06-06 12:10:00,134.87,134.87,134.68,134.68,2223.0,119.6991,119.6991,119.5305,119.5305,2223.0
2022-06-06 12:15:00,134.63,134.84,134.59,134.84,4493.0,119.4861,119.6725,119.4506,119.6725,4493.0
2022-06-06 12:20:00,134.85,134.85,134.61,134.61,5176.0,119.6813,119.6813,119.4683,119.4683,5176.0
2022-06-06 12:25:00,134.6,134.68,134.4,134.42,2665.0,119.4595,119.5305,119.282,119.2997,2665.0
2022-06-06 12:30:00,134.31,134.57,134.25,134.57,3293.0,119.2021,119.4328,119.1488,119.4328,3293.0
2022-06-06 12:35:00,134.5,134.57,134.48,134.56,3018.0,119.3707,119.4328,119.353,119.424,3018.0
2022-06-06 12:40:00,134.57,134.66,134.54,134.57,1597.0,119.4328,119.5127,119.4062,119.4328,1597.0
2022-06-06 12:45:00,134.6,134.7,134.47,134.55,5180.0,119.4595,119.5482,119.3441,119.4151,5180.0
2022-06-06 12:50:00,134.55,134.56,134.38,134.39,7707.0,119.4151,119.424,119.2642,119.2731,7707.0
2022-06-06 12:55:00,134.45,134.53,134.41,134.45,8183.0,119.3263,119.3973,119.2908,119.3263,8183.0
2022-06-06 13:00:00,134.43,134.53,134.36,134.45,6238.0,119.3086,119.3973,119.2464,119.3263,6238.0
2022-06-06 13:05:00,134.48,134.75,134.48,134.72,1817.0,119.353,119.5926,119.353,119.566,1817.0
2022-06-06 13:10:00,134.8,134.88,134.64,134.88,6779.0,119.637,119.708,119.495,119.708,6779.0
2022-06-06 13:15:00,134.75,134.79,134.59,134.64,4483.0,119.5926,119.6281,119.4506,119.495,4483.0
2022-06-06 13:20:00,134.6,134.83,134.6,134.7,7950.0,119.4595,119.6636,119.4595,119.5482,7950.0
2022-06-06 13:25:00,134.69,134.71,134.48,134.51,4893.0,119.5393,119.5571,119.353,119.3796,4893.0
2022-06-06 13:30:00,134.51,134.77,134.51,134.72,6920.0,119.3796,119.6103,119.3796,119.566,6920.0
2022-06-06 13:35:00,134.72,135.03,134.71,134.94,10866.0,119.566,119.8411,119.5571,119.7612,10866.0
2022-06-06 13:40:00,134.94,135.18,134.94,135.07,6338.0,119.7612,119.9742,119.7612,119.8766,6338.0
2022-06-06 13:45:00,135.06,135.14,134.95,135.11,12008.0,119.8677,119.9387,119.7701,119.9121,12008.0
2022-06-06 13:50:00,135.12,135.36,135.03,135.03,14898.0,119.921,120.134,119.8411,119.8411,14898.0
2022-06-06 13:55:00,135.04,135.19,134.99,135.19,6984.0,119.85,119.9831,119.8056,119.9831,6984.0
2022-06-06 14:00:00,135.16,135.2,134.99,134.99,7872.0,119.9565,119.992,119.8056,119.8056,7872.0
2022-06-06 14:05:00,135.02,135.12,134.96,135.01,11834.0,119.8322,119.921,119.779,119.8233,11834.0
2022-06-06 14:10:00,135.0,135.08,134.95,134.97,5307.0,119.8145,119.8855,119.7701,119.7878,5307.0
2022-06-06 14:15:00,134.96,135.01,134.88,134.94,5072.0,119.779,119.8233,119.708,119.7612,5072.0
2022-06-06 14:20:00,134.95,134.99,134.68,134.84,4731.0,119.7701,119.8056,119.5305,119.6725,4731.0
2022-06-06 14:25:00,134.85,134.88,134.63,134.88,3508.0,119.6813,119.708,119.4861,119.708,3508.0
2022-06-06 14:30:00,134.85,134.99,134.77,134.99,4542.0,119.6813,119.8056,119.6103,119.8056,4542.0
2022-06-06 14:35:00,134.99,135.03,134.79,134.79,4809.0,119.8056,119.8411,119.6281,119.6281,4809.0
2022-06-06 14:40:00,134.82,134.86,134.68,134.73,6018.0,119.6547,119.6902,119.5305,119.5748,6018.0
2022-06-06 14:45:00,134.77,134.86,134.63,134.64,24839.0,119.6103,119.6902,119.4861,119.495,24839.0
2022-06-06 14:50:00,134.62,134.74,134.43,134.74,9339.0,119.4772,119.5837,119.3086,119.5837,9339.0
2022-06-06 14:55:00,134.71,134.92,134.7,134.92,4211.0,119.5571,119.7435,119.5482,119.7435,4211.0
2022-06-06 15:00:00,134.86,135.07,134.84,134.99,10363.0,119.6902,119.8766,119.6725,119.8056,10363.0
2022-06-06 15:05:00,134.93,135.06,134.91,134.99,8598.0,119.7523,119.8677,119.7346,119.8056,8598.0
2022-06-06 15:10:00,134.93,134.99,134.84,134.87,7634.0,119.7523,119.8056,119.6725,119.6991,7634.0
2022-06-06 15:15:00,134.88,134.9,134.73,134.77,6422.0,119.708,119.7257,119.5748,119.6103,6422.0
2022-06-06 15:20:00,134.74,134.89,134.7,134.85,5259.0,119.5837,119.7168,119.5482,119.6813,5259.0
2022-06-06 15:25:00,134.83,134.87,134.7,134.71,8340.0,119.6636,119.6991,119.5482,119.5571,8340.0
2022-06-06 15:30:00,134.69,134.93,134.64,134.78,26789.0,119.5393,119.7523,119.495,119.6192,26789.0
2022-06-06 15:35:00,134.74,134.76,134.59,134.76,10738.0,119.5837,119.6015,119.4506,119.6015,10738.0
2022-06-06 15:40:00,134.73,135.0,134.65,135.0,11590.0,119.5748,119.8145,119.5038,119.8145,11590.0
2022-06-06 15:45:00,135.02,135.1,134.82,134.9,23167.0,119.8322,119.9032,119.6547,119.7257,23167.0
2022-06-06 15:50:00,135.0,135.04,134.82,134.99,30147.0,119.8145,119.85,119.6547,119.8056,30147.0
2022-06-06 15:55:00,134.93,135.09,134.74,134.81,92400.0,119.7523,119.8943,119.5837,119.6458,92400.0
2022-06-07 09:30:00,134.41,134.51,134.12,134.26,16542.0,119.2908,119.3796,119.0334,119.1577,16542.0
2022-06-07 09:35:00,134.18,134.18,133.56,133.64,6107.0,119.0867,119.0867,118.5364,118.6074,6107.0
2022-06-07 09:40:00,133.66,133.87,133.53,133.74,7258.0,118.6252,118.8116,118.5098,118.6962,7258.0
2022-06-07 09:45:00,133.68,133.83,133.61,133.75,3746.0,118.6429,118.7761,118.5808,118.7051,3746.0
2022-06-07 09:50:00,133.62,133.67,133.25,133.26,3344.0,118.5897,118.6341,118.2613,118.2702,3344.0
2022-06-07 09:55:00,133.13,133.14,132.56,132.56,4359.0,118.1548,118.1637,117.6489,117.6489,4359.0
2022-06-07 10:00:00,132.45,132.62,132.37,132.49,14341.0,117.5513,117.7022,117.4803,117.5868,14341.0
2022-06-07 10:05:00,132.47,132.8,132.31,132.8,7894.0,117.569,117.8619,117.427,117.8619,7894.0
2022-06-07 10:10:00,132.85,133.03,132.77,132.77,3471.0,117.9063,118.0661,117.8353,117.8353,3471.0
2022-06-07 10:15:00,132.8,132.84,132.61,132.76,2549.0,117.8619,117.8974,117.6933,117.8264,2549.0
2022-06-07 10:20:00,132.77,132.82,132.51,132.51,2016.0,117.8353,117.8797,117.6045,117.6045,2016.0
2022-06-07 10:25:00,132.51,133.03,132.45,133.03,3868.0,117.6045,118.0661,117.5513,118.0661,3868.0
2022-06-07 10:30:00,132.98,133.22,132.77,133.15,4571.0,118.0217,118.2347,117.8353,118.1726,4571.0
2022-06-07 10:35:00,133.08,133.48,133.08,133.4,3298.0,118.1104,118.4654,118.1104,118.3944,3298.0
2022-06-07 10:40:00,133.39,133.71,133.39,133.47,2776.0,118.3856,118.6696,118.3856,118.4566,2776.0
2022-06-07 10:45:00,133.51,133.97,133.39,133.95,8068.0,118.4921,118.9003,118.3856,118.8826,8068.0
2022-06-07 10:50:00,133.89,133.89,133.68,133.83,3323.0,118.8293,118.8293,118.6429,118.7761,3323.0
2022-06-07 10:55:00,133.83,133.83,133.54,133.69,8425.0,118.7761,118.7761,118.5187,118.6518,8425.0
2022-06-07 11:00:00,133.67,134.02,133.64,134.02,2098.0,118.6341,118.9447,118.6074,118.9447,2098.0
2022-06-07 11:05:00,133.98,134.06,133.78,133.9,7592.0,118.9092,118.9802,118.7317,118.8382,7592.0
2022-06-07 11:10:00,133.88,134.22,133.88,134.22,7894.0,118.8204,119.1222,118.8204,119.1222,7894.0
2022-06-07 11:15:00,134.14,134.21,133.97,133.98,5062.0,119.0512,119.1133,118.9003,118.9092,5062.0
2022-06-07 11:20:00,134.03,134.19,134.03,134.13,7205.0,118.9536,119.0956,118.9536,119.0423,7205.0
2022-06-07 11:25:00,134.12,134.12,133.67,133.67,5522.0,119.0334,119.0334,118.6341,118.6341,5522.0
2022-06-07 11:30:00,133.7,133.8,133.35,133.41,12818.0,118.6607,118.7494,118.3501,118.4033,12818.0
2022-06-07 11:35:00,133.45,133.53,133.4,133.5,6317.0,118.4388,118.5098,118.3944,118.4832,6317.0
2022-06-07 11:40:00,133.53,133.53,133.36,133.43,3171.0,118.5098,118.5098,118.3589,118.4211,3171.0
2022-06-07 11:45:00,133.47,133.51,133.1,133.1,7381.0,118.4566,118.4921,118.1282,118.1282,7381.0
2022-06-07 11:50:00,133.11,133.18,132.99,133.01,4232.0,118.1371,118.1992,118.0306,118.0483,4232.0
2022-06-07 11:55:00,133.0,133.12,132.99,133.08,5936.0,118.0394,118.1459,118.0306,118.1104,5936.0
2022-06-07 12:00:00,133.09,133.13,132.93,132.94,9989.0,118.1193,118.1548,117.9773,117.9862,9989.0
2022-06-07 12:05:00,132.96,132.98,132.55,132.56,8700.0,118.0039,118.0217,117.64,117.6489,8700.0
2022-06-07 12:10:00,132.59,132.6,132.32,132.33,6510.0,117.6755,117.6844,117.4359,117.4448,6510.0
2022-06-07 12:15:00,132.36,132.36,132.14,132.21,4048.0,117.4714,117.4714,117.2762,117.3383,4048.0
2022-06-07 12:20:00,132.2,132.28,132.16,132.21,5376.0,117.3294,117.4004,117.2939,117.3383,5376.0
2022-06-07 12:25:00,132.19,132.3,132.1,132.28,5017.0,117.3205,117.4182,117.2407,117.4004,5017.0
2022-06-07 12:30:00,132.27,132.45,132.24,132.45,3481.0,117.3915,117.5513,117.3649,117.5513,3481.0
2022-06-07 12:35:00,132.46,132.46,132.26,132.27,4212.0,117.5602,117.5602,117.3827,117.3915,4212.0
2022-06-07 12:40:00,132.29,132.48,132.25,132.34,4307.0,117.4093,117.5779,117.3738,117.4537,4307.0
2022-06-07 12:45:00,132.44,132.46,132.29,132.32,1808.0,117.5424,117.5602,117.4093,117.4359,1808.0
2022-06-07 12:50:00,132.27,132.38,132.16,132.36,3295.0,117.3915,117.4892,117.2939,117.4714,3295.0
2022-06-07 12:55:00,132.36,132.36,132.12,132.24,12055.0,117.4714,117.4714,117.2584,117.3649,12055.0
2022-06-07 13:00:00,132.18,132.34,132.12,132.34,3703.0,117.3117,117.4537,117.2584,117.4537,3703.0
2022-06-07 13:05:00,132.34,132.53,132.3,132.53,3556.0,117.4537,117.6223,117.4182,117.6223,3556.0
2022-06-07 13:10:00,132.61,132.7,132.52,132.7,5918.0,117.6933,117.7732,117.6134,117.7732,5918.0
2022-06-07 13:15:00,132.71,133.06,132.71,132.94,7155.0,117.7821,118.0927,117.7821,117.9862,7155.0
2022-06-07 13:20:00,132.95,132.95,132.6,132.67,4437.0,117.9951,117.9951,117.6844,117.7465,4437.0
2022-06-07 13:25:00,132.62,132.82,132.62,132.8,2169.0,117.7022,117.8797,117.7022,117.8619,2169.0
2022-06-07 13:30:00,132.83,132.96,132.82,132.87,5013.0,117.8886,118.0039,117.8797,117.9241,5013.0
2022-06-07 13:35:00,132.9,133.01,132.85,132.93,4172.0,117.9507,118.0483,117.9063,117.9773,4172.0
2022-06-07 13:40:00,132.9,132.99,132.9,132.96,5408.0,117.9507,118.0306,117.9507,118.0039,5408.0
2022-06-07 13:45:00,132.97,132.97,132.85,132.94,4447.0,118.0128,118.0128,117.9063,117.9862,4447.0
2022-06-07 13:50:00,132.94,133.1,132.94,133.03,4811.0,117.9862,118.1282,117.9862,118.0661,4811.0
2022-06-07 13:55:00,133.02,133.02,132.91,132.91,2816.0,118.0572,118.0572,117.9596,117.9596,2816.0
2022-06-07 14:00:00,132.85,133.16,132.84,133.16,3073.0,117.9063,118.1814,117.8974,118.1814,3073.0
2022-06-07 14:05:00,133.13,133.59,133.13,133.59,3961.0,118.1548,118.5631,118.1548,118.5631,3961.0
2022-06-07 14:10:00,133.63,133.64,133.53,133.64,3848.0,118.5986,118.6074,118.5098,118.6074,3848.0
2022-06-07 14:15:00,133.64,133.66,133.53,133.65,2613.0,118.6074,118.6252,118.5098,118.6163,2613.0
2022-06-07 14:20:00,133.68,133.73,133.68,133.71,2652.0,118.6429,118.6873,118.6429,118.6696,2652.0
2022-06-07 14:25:00,133.71,133.98,133.67,133.98,3727.0,118.6696,118.9092,118.6341,118.9092,3727.0
2022-06-07 14:30:00,133.97,134.15,133.87,134.14,4231.0,118.9003,119.0601,118.8116,119.0512,4231.0
2022-06-07 14:35:00,134.19,134.21,134.13,134.2,4854.0,119.0956,119.1133,119.0423,119.1044,4854.0
2022-06-07 14:40:00,134.23,134.24,134.13,134.13,4392.0,119.1311,119.1399,119.0423,119.0423,4392.0
2022-06-07 14:45:00,134.08,134.27,134.0,134.0,5622.0,118.9979,119.1666,118.9269,118.9269,5622.0
2022-06-07 14:50:00,133.97,134.08,133.95,134.01,6481.0,118.9003,118.9979,118.8826,118.9358,6481.0
2022-06-07 14:55:00,134.0,134.25,133.97,134.23,4522.0,118.9269,119.1488,118.9003,119.1311,4522.0
2022-06-07 15:00:00,134.24,134.47,134.22,134.47,2771.0,119.1399,119.3441,119.1222,119.3441,2771.0
2022-06-07 15:05:00,134.5,134.5,134.3,134.31,3676.0,119.3707,119.3707,119.1932,119.2021,3676.0
2022-06-07 15:10:00,134.31,134.38,134.19,134.19,8163.0,119.2021,119.2642,119.0956,119.0956,8163.0
2022-06-07 15:15:00,134.18,134.49,134.18,134.49,4618.0,119.0867,119.3618,119.0867,119.3618,4618.0
2022-06-07 15:20:00,134.47,134.54,134.42,134.47,6115.0,119.3441,119.4062,119.2997,119.3441,6115.0
2022-06-07 15:25:00,134.54,134.76,134.51,134.67,4882.0,119.4062,119.6015,119.3796,119.5216,4882.0
2022-06-07 15:30:00,134.66,134.95,134.66,134.95,5547.0,119.5127,119.7701,119.5127,119.7701,5547.0
2022-06-07 15:35:00,134.96,135.01,134.84,135.01,7797.0,119.779,119.8233,119.6725,119.8233,7797.0
2022-06-07 15:40:00,135.01,135.03,134.92,135.0,11877.0,119.8233,119.8411,119.7435,119.8145,11877.0
2022-06-07 15:45:00,135.02,135.1,134.96,135.07,21555.0,119.8322,119.9032,119.779,119.8766,21555.0
2022-06-07 15:50:00,135.08,135.21,135.04,135.13,29783.0,119.8855,120.0008,119.85,119.9298,29783.0
2022-06-07 15:55:00,135.14,135.31,135.14,135.23,66941.0,119.9387,120.0896,119.9387,120.0186,66941.0
2022-06-08 09:30:00,134.57,134.78,134.09,134.76,17705.0,119.4328,119.6192,119.0068,119.6015,17705.0
2022-06-08 09:35:00,134.69,135.0,134.66,135.0,3486.0,119.5393,119.8145,119.5127,119.8145,3486.0
2022-06-08 09:40:00,135.07,135.07,134.64,134.9,3895.0,119.8766,119.8766,119.495,119.7257,3895.0
2022-06-08 09:45:00,134.99,135.23,134.7,134.7,3142.0,119.8056,120.0186,119.5482,119.5482,3142.0
2022-06-08 09:50:00,134.69,134.91,134.52,134.58,3043.0,119.5393,119.7346,119.3885,119.4417,3043.0
2022-06-08 09:55:00,134.76,134.85,134.37,134.37,2201.0,119.6015,119.6813,119.2553,119.2553,2201.0
2022-06-08 10:00:00,134.45,134.46,134.09,134.43,5891.0,119.3263,119.3352,119.0068,119.3086,5891.0
2022-06-08 10:05:00,134.38,134.53,134.33,134.45,2580.0,119.2642,119.3973,119.2198,119.3263,2580.0
2022-06-08 10:10:00,134.39,134.58,134.25,134.25,1237.0,119.2731,119.4417,119.1488,119.1488,1237.0
2022-06-08 10:15:00,134.12,134.14,133.56,133.9,6189.0,119.0334,119.0512,118.5364,118.8382,6189.0
2022-06-08 10:20:00,133.97,134.17,133.97,134.17,1592.0,118.9003,119.0778,118.9003,119.0778,1592.0
2022-06-08 10:25:00,134.14,134.35,134.14,134.24,2463.0,119.0512,119.2376,119.0512,119.1399,2463.0
2022-06-08 10:30:00,134.17,134.32,134.14,134.19,3154.0,119.0778,119.2109,119.0512,119.0956,3154.0
2022-06-08 10:35:00,134.29,134.56,134.25,134.54,3000.0,119.1843,119.424,119.1488,119.4062,3000.0
2022-06-08 10:40:00,134.54,134.61,134.42,134.43,4020.0,119.4062,119.4683,119.2997,119.3086,4020.0
2022-06-08 10:45:00,134.43,134.63,134.43,134.63,941.0,119.3086,119.4861,119.3086,119.4861,941.0
2022-06-08 10:50:00,134.67,134.67,134.55,134.62,1653.0,119.5216,119.5216,119.4151,119.4772,1653.0
2022-06-08 10:55:00,134.56,134.66,134.36,134.41,4367.0,119.424,119.5127,119.2464,119.2908,4367.0
2022-06-08 11:00:00,134.41,134.55,134.24,134.25,3781.0,119.2908,119.4151,119.1399,119.1488,3781.0
2022-06-08 11:05:00,134.25,134.46,134.21,134.43,1835.0,119.1488,119.3352,119.1133,119.3086,1835.0
2022-06-08 11:10:00,134.37,134.78,134.37,134.77,3298.0,119.2553,119.6192,119.2553,119.6103,3298.0
2022-06-08 11:15:00,134.77,135.04,134.71,134.98,3577.0,119.6103,119.85,119.5571,119.7967,3577.0
2022-06-08 11:20:00,134.98,135.07,134.92,135.01,2258.0,119.7967,119.8766,119.7435,119.8233,2258.0
2022-06-08 11:25:00,134.99,135.07,134.95,134.98,4395.0,119.8056,119.8766,119.7701,119.7967,4395.0
2022-06-08 11:30:00,134.99,135.09,134.86,134.86,10096.0,119.8056,119.8943,119.6902,119.6902,10096.0
2022-06-08 11:35:00,134.9,135.12,134.9,134.99,6328.0,119.7257,119.921,119.7257,119.8056,6328.0
2022-06-08 11:40:00,135.06,135.13,134.8,134.81,6121.0,119.8677,119.9298,119.637,119.6458,6121.0
2022-06-08 11:45:00,134.9,135.07,134.9,134.97,2581.0,119.7257,119.8766,119.7257,119.7878,2581.0
2022-06-08 11:50:00,134.97,135.02,134.8,134.8,3179.0,119.7878,119.8322,119.637,119.637,3179.0
2022-06-08 11:55:00,134.79,134.87,134.78,134.87,2159.0,119.6281,119.6991,119.6192,119.6991,2159.0
2022-06-08 12:00:00,134.84,135.02,134.84,135.0,2693.0,119.6725,119.8322,119.6725,119.8145,2693.0
2022-06-08 12:05:00,134.96,135.13,134.89,135.04,20798.0,119.779,119.9298,119.7168,119.85,20798.0
2022-06-08 12:10:00,135.08,135.12,134.99,135.06,8901.0,119.8855,119.921,119.8056,119.8677,8901.0
2022-06-08 12:15:00,135.04,135.27,135.02,135.17,9603.0,119.85,120.0541,119.8322,119.9653,9603.0
2022-06-08 12:20:00,135.19,135.19,134.83,134.83,8117.0,119.9831,119.9831,119.6636,119.6636,8117.0
2022-06-08 12:25:00,134.8,134.81,134.45,134.81,10418.0,119.637,119.6458,119.3263,119.6458,10418.0
2022-06-08 12:30:00,134.79,134.8,134.32,134.47,5587.0,119.6281,119.637,119.2109,119.3441,5587.0
2022-06-08 12:35:00,134.46,134.47,134.15,134.19,4944.0,119.3352,119.3441,119.0601,119.0956,4944.0
2022-06-08 12:40:00,134.18,134.2,133.97,134.0,5694.0,119.0867,119.1044,118.9003,118.9269,5694.0
2022-06-08 12:45:00,134.03,134.28,133.96,134.26,4222.0,118.9536,119.1754,118.8914,119.1577,4222.0
2022-06-08 12:50:00,134.28,134.28,134.01,134.13,10434.0,119.1754,119.1754,118.9358,119.0423,10434.0
2022-06-08 12:55:00,134.12,134.2,134.05,134.15,6780.0,119.0334,119.1044,118.9713,119.0601,6780.0
2022-06-08 13:00:00,134.15,134.17,133.63,133.66,4712.0,119.0601,119.0778,118.5986,118.6252,4712.0
2022-06-08 13:05:00,133.61,133.85,133.56,133.81,3036.0,118.5808,118.7938,118.5364,118.7583,3036.0
2022-06-08 13:10:00,133.83,133.85,133.58,133.68,3944.0,118.7761,118.7938,118.5542,118.6429,3944.0
2022-06-08 13:15:00,133.66,133.77,133.63,133.77,3162.0,118.6252,118.7228,118.5986,118.7228,3162.0
2022-06-08 13:20:00,133.72,133.72,133.55,133.6,4929.0,118.6784,118.6784,118.5276,118.5719,4929.0
2022-06-08 13:25:00,133.63,133.63,133.47,133.5,3006.0,118.5986,118.5986,118.4566,118.4832,3006.0
2022-06-08 13:30:00,133.46,133.46,133.17,133.27,25722.0,118.4477,118.4477,118.1903,118.2791,25722.0
2022-06-08 13:35:00,133.23,133.29,133.1,133.1,8762.0,118.2436,118.2968,118.1282,118.1282,8762.0
2022-06-08 13:40:00,133.08,133.31,133.08,133.3,5623.0,118.1104,118.3146,118.1104,118.3057,5623.0
2022-06-08 13:45:00,133.31,133.35,133.23,133.24,6686.0,118.3146,118.3501,118.2436,118.2524,6686.0
2022-06-08 13:50:00,133.25,133.35,133.03,133.03,7287.0,118.2613,118.3501,118.0661,118.0661,7287.0
2022-06-08 13:55:00,133.04,133.15,132.9,132.9,5498.0,118.0749,118.1726,117.9507,117.9507,5498.0
2022-06-08 14:00:00,132.98,133.04,132.89,132.89,4308.0,118.0217,118.0749,117.9418,117.9418,4308.0
2022-06-08 14:05:00,132.85,132.9,132.68,132.71,4934.0,117.9063,117.9507,117.7554,117.7821,4934.0
2022-06-08 14:10:00,132.7,132.95,132.69,132.87,3044.0,117.7732,117.9951,117.7643,117.9241,3044.0
2022-06-08 14:15:00,132.92,133.04,132.68,132.69,3367.0,117.9684,118.0749,117.7554,117.7643,3367.0
2022-06-08 14:20:00,132.74,132.77,132.66,132.68,3752.0,117.8087,117.8353,117.7377,117.7554,3752.0
2022-06-08 14:25:00,132.7,132.7,132.31,132.51,3223.0,117.7732,117.7732,117.427,117.6045,3223.0
2022-06-08 14:30:00,132.45,132.62,132.43,132.54,4791.0,117.5513,117.7022,117.5335,117.6312,4791.0
2022-06-08 14:35:00,132.53,132.56,132.47,132.54,3133.0,117.6223,117.6489,117.569,117.6312,3133.0
2022-06-08 14:40:00,132.58,132.78,132.58,132.7,3691.0,117.6667,117.8442,117.6667,117.7732,3691.0
2022-06-08 14:45:00,132.71,132.71,132.59,132.63,2906.0,117.7821,117.7821,117.6755,117.711,2906.0
2022-06-08 14:50:00,132.59,132.71,132.59,132.62,2220.0,117.6755,117.7821,117.6755,117.7022,2220.0
2022-06-08 14:55:00,132.59,132.6,132.48,132.49,2604.0,117.6755,117.6844,117.5779,117.5868,2604.0
2022-06-08 15:00:00,132.5,132.5,132.37,132.43,1990.0,117.5957,117.5957,117.4803,117.5335,1990.0
2022-06-08 15:05:00,132.43,132.44,132.19,132.3,7125.0,117.5335,117.5424,117.3205,117.4182,7125.0
2022-06-08 15:10:00,132.29,132.61,132.28,132.6,2188.0,117.4093,117.6933,117.4004,117.6844,2188.0
2022-06-08 15:15:00,132.62,132.86,132.59,132.86,3707.0,117.7022,117.9152,117.6755,117.9152,3707.0
2022-06-08 15:20:00,132.9,133.09,132.9,133.02,4289.0,117.9507,118.1193,117.9507,118.0572,4289.0
2022-06-08 15:25:00,133.08,133.12,133.01,133.03,2017.0,118.1104,118.1459,118.0483,118.0661,2017.0
2022-06-08 15:30:00,133.06,133.41,133.04,133.35,9370.0,118.0927,118.4033,118.0749,118.3501,9370.0
2022-06-08 15:35:00,133.32,133.52,133.24,133.24,17159.0,118.3234,118.5009,118.2524,118.2524,17159.0
2022-06-08 15:40:00,133.22,133.25,132.96,132.98,6501.0,118.2347,118.2613,118.0039,118.0217,6501.0
2022-06-08 15:45:00,132.98,132.98,132.57,132.57,14563.0,118.0217,118.0217,117.6578,117.6578,14563.0
2022-06-08 15:50:00,132.55,132.81,132.41,132.59,15231.0,117.64,117.8708,117.5158,117.6755,15231.0
2022-06-08 15:55:00,132.57,132.87,132.57,132.83,59325.0,117.6578,117.9241,117.6578,117.8886,59325.0
2022-06-09 09:30:00,132.7,133.43,132.19,133.24,20508.0,117.7732,118.4211,117.3205,118.2524,20508.0
2022-06-09 09:35:00,133.37,133.95,133.2,133.78,10292.0,118.3678,118.8826,118.2169,118.7317,10292.0
2022-06-09 09:40:00,133.83,134.16,133.49,134.13,15243.0,118.7761,119.0689,118.4743,119.0423,15243.0
2022-06-09 09:45:00,134.04,134.64,133.98,134.5,6420.0,118.9624,119.495,118.9092,119.3707,6420.0
2022-06-09 09:50:00,134.53,135.52,134.52,135.46,27816.0,119.3973,120.276,119.3885,120.2227,27816.0
2022-06-09 09:55:00,135.58,136.11,135.5,136.11,13872.0,120.3292,120.7996,120.2582,120.7996,13872.0
2022-06-09 10:00:00,136.15,136.15,135.24,135.24,7943.0,120.8351,120.8351,120.0275,120.0275,7943.0
2022-06-09 10:05:00,135.24,135.24,134.63,134.92,9740.0,120.0275,120.0275,119.4861,119.7435,9740.0
2022-06-09 10:10:00,134.89,135.3,134.89,135.17,9180.0,119.7168,120.0807,119.7168,119.9653,9180.0
2022-06-09 10:15:00,135.15,135.59,135.14,135.25,6485.0,119.9476,120.3381,119.9387,120.0363,6485.0
2022-06-09 10:20:00,135.28,135.31,134.79,134.88,6532.0,120.063,120.0896,119.6281,119.708,6532.0
2022-06-09 10:25:00,134.87,135.04,134.75,135.04,4340.0,119.6991,119.85,119.5926,119.85,4340.0
2022-06-09 10:30:00,135.1,135.32,134.92,135.0,6698.0,119.9032,120.0985,119.7435,119.8145,6698.0
2022-06-09 10:35:00,135.03,135.18,134.92,135.12,4082.0,119.8411,119.9742,119.7435,119.921,4082.0
2022-06-09 10:40:00,135.07,135.09,134.81,135.0,3838.0,119.8766,119.8943,119.6458,119.8145,3838.0
2022-06-09 10:45:00,135.06,135.32,135.01,135.02,3577.0,119.8677,120.0985,119.8233,119.8322,3577.0
2022-06-09 10:50:00,134.96,135.19,134.94,135.16,5081.0,119.779,119.9831,119.7612,119.9565,5081.0
2022-06-09 10:55:00,135.11,135.49,135.03,135.44,9546.0,119.9121,120.2493,119.8411,120.205,9546.0
2022-06-09 11:00:00,135.41,135.54,134.95,135.0,8068.0,120.1783,120.2937,119.7701,119.8145,8068.0
2022-06-09 11:05:00,134.98,135.38,134.88,135.38,10903.0,119.7967,120.1517,119.708,120.1517,10903.0
2022-06-09 11:10:00,135.35,135.35,134.98,135.08,6662.0,120.1251,120.1251,119.7967,119.8855,6662.0
2022-06-09 11:15:00,135.08,135.29,135.06,135.14,6365.0,119.8855,120.0718,119.8677,119.9387,6365.0
2022-06-09 11:20:00,135.21,135.31,135.12,135.17,10517.0,120.0008,120.0896,119.921,119.9653,10517.0
2022-06-09 11:25:00,135.17,135.3,135.1,135.3,2857.0,119.9653,120.0807,119.9032,120.0807,2857.0
2022-06-09 11:30:00,135.31,135.44,135.16,135.23,4561.0,120.0896,120.205,119.9565,120.0186,4561.0
2022-06-09 11:35:00,135.3,135.39,135.09,135.35,3357.0,120.0807,120.1606,119.8943,120.1251,3357.0
2022-06-09 11:40:00,135.46,135.74,135.35,135.69,7390.0,120.2227,120.4712,120.1251,120.4268,7390.0
2022-06-09 11:45:00,135.65,135.8,135.34,135.34,5227.0,120.3913,120.5245,120.1162,120.1162,5227.0
2022-06-09 11:50:00,135.33,135.35,135.17,135.24,5180.0,120.1073,120.1251,119.9653,120.0275,5180.0
2022-06-09 11:55:00,135.27,135.42,135.22,135.3,3519.0,120.0541,120.1872,120.0097,120.0807,3519.0
2022-06-09 12:00:00,135.29,135.41,135.24,135.36,4847.0,120.0718,120.1783,120.0275,120.134,4847.0
2022-06-09 12:05:00,135.35,135.39,135.16,135.35,5201.0,120.1251,120.1606,119.9565,120.1251,5201.0
2022-06-09 12:10:00,135.41,135.49,135.31,135.46,6670.0,120.1783,120.2493,120.0896,120.2227,6670.0
2022-06-09 12:15:00,135.45,135.57,135.41,135.56,4953.0,120.2138,120.3203,120.1783,120.3115,4953.0
2022-06-09 12:20:00,135.6,135.67,135.48,135.49,4705.0,120.347,120.4091,120.2405,120.2493,4705.0
2022-06-09 12:25:00,135.46,135.7,135.46,135.62,4224.0,120.2227,120.4357,120.2227,120.3647,4224.0
2022-06-09 12:30:00,135.69,135.75,135.61,135.7,2940.0,120.4268,120.4801,120.3558,120.4357,2940.0
2022-06-09 12:35:00,135.6,135.62,135.36,135.36,4034.0,120.347,120.3647,120.134,120.134,4034.0
2022-06-09 12:40:00,135.42,135.71,135.41,135.67,6077.0,120.1872,120.4446,120.1783,120.4091,6077.0
2022-06-09 12:45:00,135.66,135.67,135.55,135.67,3026.0,120.4002,120.4091,120.3026,120.4091,3026.0
2022-06-09 12:50:00,135.7,135.84,135.67,135.67,6015.0,120.4357,120.56,120.4091,120.4091,6015.0
2022-06-09 12:55:00,135.68,136.01,135.56,136.01,7156.0,120.418,120.7108,120.3115,120.7108,7156.0
2022-06-09 13:00:00,136.04,136.13,135.91,136.09,7530.0,120.7375,120.8174,120.6221,120.7818,7530.0
2022-06-09 13:05:00,136.07,136.16,135.99,136.12,9025.0,120.7641,120.844,120.6931,120.8085,9025.0
2022-06-09 13:10:00,136.17,136.36,136.06,136.3,11700.0,120.8529,121.0215,120.7552,120.9682,11700.0
2022-06-09 13:15:00,136.34,136.5,136.3,136.34,8669.0,121.0037,121.1457,120.9682,121.0037,8669.0
2022-06-09 13:20:00,136.35,136.39,135.98,136.0,6599.0,121.0126,121.0481,120.6842,120.702,6599.0
2022-06-09 13:25:00,135.99,136.17,135.97,136.17,5580.0,120.6931,120.8529,120.6753,120.8529,5580.0
2022-06-09 13:30:00,136.14,136.14,135.87,136.07,5346.0,120.8262,120.8262,120.5866,120.7641,5346.0
2022-06-09 13:35:00,136.05,136.22,135.94,136.12,4660.0,120.7463,120.8972,120.6487,120.8085,4660.0
2022-06-09 13:40:00,136.12,136.17,135.94,135.95,5312.0,120.8085,120.8529,120.6487,120.6576,5312.0
2022-06-09 13:45:00,135.96,136.17,135.87,136.06,6105.0,120.6665,120.8529,120.5866,120.7552,6105.0
2022-06-09 13:50:00,136.05,136.13,135.94,135.95,4835.0,120.7463,120.8174,120.6487,120.6576,4835.0
2022-06-09 13:55:00,135.94,136.04,135.84,136.0,3817.0,120.6487,120.7375,120.56,120.702,3817.0
2022-06-09 14:00:00,135.98,135.98,135.56,135.59,3736.0,120.6842,120.6842,120.3115,120.3381,3736.0
2022-06-09 14:05:00,135.56,135.58,135.32,135.34,3949.0,120.3115,120.3292,120.0985,120.1162,3949.0
2022-06-09 14:10:00,135.33,135.33,135.03,135.06,5381.0,120.1073,120.1073,119.8411,119.8677,5381.0
2022-06-09 14:15:00,135.07,135.24,135.04,135.17,5109.0,119.8766,120.0275,119.85,119.9653,5109.0
2022-06-09 14:20:00,135.27,135.4,135.2,135.39,7287.0,120.0541,120.1695,119.992,120.1606,7287.0
2022-06-09 14:25:00,135.41,135.46,135.3,135.34,7217.0,120.1783,120.2227,120.0807,120.1162,7217.0
2022-06-09 14:30:00,135.33,135.33,134.97,135.03,3622.0,120.1073,120.1073,119.7878,119.8411,3622.0
2022-06-09 14:35:00,135.02,135.2,134.99,135.19,20449.0,119.8322,119.992,119.8056,119.9831,20449.0
2022-06-09 14:40:00,135.21,135.23,135.08,135.15,8323.0,120.0008,120.0186,119.8855,119.9476,8323.0
2022-06-09 14:45:00,135.18,135.41,135.17,135.41,8547.0,119.9742,120.1783,119.9653,120.1783,8547.0
2022-06-09 14:50:00,135.41,135.47,135.32,135.36,7081.0,120.1783,120.2316,120.0985,120.134,7081.0
2022-06-09 14:55:00,135.36,135.36,134.96,135.07,9284.0,120.134,120.134,119.779,119.8766,9284.0
2022-06-09 15:00:00,135.06,135.06,134.67,134.71,7296.0,119.8677,119.8677,119.5216,119.5571,7296.0
2022-06-09 15:05:00,134.67,134.72,134.54,134.59,5593.0,119.5216,119.566,119.4062,119.4506,5593.0
2022-06-09 15:10:00,134.58,134.6,134.4,134.55,6058.0,119.4417,119.4595,119.282,119.4151,6058.0
2022-06-09 15:15:00,134.52,134.8,134.52,134.77,6066.0,119.3885,119.637,119.3885,119.6103,6066.0
2022-06-09 15:20:00,134.81,134.89,134.69,134.88,6918.0,119.6458,119.7168,119.5393,119.708,6918.0
2022-06-09 15:25:00,134.89,134.89,134.57,134.58,8192.0,119.7168,119.7168,119.4328,119.4417,8192.0
2022-06-09 15:30:00,134.61,134.61,134.29,134.29,8241.0,119.4683,119.4683,119.1843,119.1843,8241.0
2022-06-09 15:35:00,134.28,134.53,134.26,134.31,10570.0,119.1754,119.3973,119.1577,119.2021,10570.0
2022-06-09 15:40:00,134.32,134.33,133.91,133.96,13270.0,119.2109,119.2198,118.8471,118.8914,13270.0
2022-06-09 15:45:00,133.94,133.95,133.48,133.65,19874.0,118.8737,118.8826,118.4654,118.6163,19874.0
2022-06-09 15:50:00,133.67,133.92,133.56,133.7,28125.0,118.6341,118.8559,118.5364,118.6607,28125.0
2022-06-09 15:55:00,133.76,133.76,133.09,133.21,59182.0,118.7139,118.7139,118.1193,118.2258,59182.0
2022-06-10 09:30:00,131.38,131.87,130.72,130.84,18748.0,116.6017,117.0365,116.0159,116.1224,18748.0
2022-06-10 09:35:00,130.66,130.81,130.3,130.4,2213.0,115.9626,116.0958,115.6431,115.7319,2213.0
2022-06-10 09:40:00,130.53,130.63,130.25,130.29,6340.0,115.8473,115.936,115.5988,115.6343,6340.0
2022-06-10 09:45:00,130.41,130.86,130.19,130.66,3687.0,115.7408,116.1401,115.5455,115.9626,3687.0
2022-06-10 09:50:00,130.69,130.69,129.85,129.85,7339.0,115.9893,115.9893,115.2438,115.2438,7339.0
2022-06-10 09:55:00,129.88,130.27,129.81,130.2,5465.0,115.2704,115.6165,115.2083,115.5544,5465.0
2022-06-10 10:00:00,130.16,130.16,129.18,129.19,4450.0,115.5189,115.5189,114.6491,114.658,4450.0
2022-06-10 10:05:00,129.23,129.97,129.23,129.42,13191.0,114.6935,115.3503,114.6935,114.8621,13191.0
2022-06-10 10:10:00,129.74,129.85,129.51,129.85,3877.0,115.1461,115.2438,114.942,115.2438,3877.0
2022-06-10 10:15:00,129.85,129.94,129.58,129.75,5339.0,115.2438,115.3236,115.0041,115.155,5339.0
2022-06-10 10:20:00,129.71,129.87,129.54,129.54,2200.0,115.1195,115.2615,114.9686,114.9686,2200.0
2022-06-10 10:25:00,129.53,129.97,129.53,129.81,4905.0,114.9598,115.3503,114.9598,115.2083,4905.0
2022-06-10 10:30:00,129.85,130.2,129.85,130.12,3589.0,115.2438,115.5544,115.2438,115.4834,3589.0
2022-06-10 10:35:00,130.19,130.53,130.19,130.43,7305.0,115.5455,115.8473,115.5455,115.7585,7305.0
2022-06-10 10:40:00,130.38,130.6,130.36,130.52,3576.0,115.7141,115.9094,115.6964,115.8384,3576.0
2022-06-10 10:45:00,130.71,131.04,130.57,130.97,8142.0,116.007,116.2999,115.8828,116.2378,8142.0
2022-06-10 10:50:00,130.9,130.98,130.6,130.67,7502.0,116.1756,116.2467,115.9094,115.9715,7502.0
2022-06-10 10:55:00,130.66,130.66,130.4,130.43,6910.0,115.9626,115.9626,115.7319,115.7585,6910.0
2022-06-10 11:00:00,130.35,130.53,130.11,130.49,4597.0,115.6875,115.8473,115.4745,115.8118,4597.0
2022-06-10 11:05:00,130.47,130.89,130.29,130.89,6605.0,115.794,116.1668,115.6343,116.1668,6605.0
2022-06-10 11:10:00,130.77,131.12,130.74,131.08,3459.0,116.0603,116.3709,116.0336,116.3354,3459.0
2022-06-10 11:15:00,131.06,131.06,130.71,130.95,3465.0,116.3177,116.3177,116.007,116.22,3465.0
2022-06-10 11:20:00,131.05,131.24,131.01,131.15,6692.0,116.3088,116.4774,116.2733,116.3975,6692.0
2022-06-10 11:25:00,131.11,131.18,130.92,130.96,3801.0,116.362,116.4242,116.1934,116.2289,3801.0
2022-06-10 11:30:00,130.92,130.97,130.81,130.97,4034.0,116.1934,116.2378,116.0958,116.2378,4034.0
2022-06-10 11:35:00,131.0,131.44,130.91,131.41,6660.0,116.2644,116.6549,116.1845,116.6283,6660.0
2022-06-10 11:40:00,131.44,131.71,131.42,131.71,4779.0,116.6549,116.8945,116.6372,116.8945,4779.0
2022-06-10 11:45:00,131.66,131.8,131.48,131.5,7232.0,116.8502,116.9744,116.6904,116.7082,7232.0
2022-06-10 11:50:00,131.52,131.96,131.45,131.88,15101.0,116.7259,117.1164,116.6638,117.0454,15101.0
2022-06-10 11:55:00,131.85,132.36,131.76,132.33,16345.0,117.0188,117.4714,116.9389,117.4448,16345.0
2022-06-10 12:00:00,132.33,132.52,132.27,132.32,24224.0,117.4448,117.6134,117.3915,117.4359,24224.0
2022-06-10 12:05:00,132.35,132.6,132.35,132.48,14056.0,117.4625,117.6844,117.4625,117.5779,14056.0
2022-06-10 12:10:00,132.47,132.47,131.73,131.74,7291.0,117.569,117.569,116.9123,116.9212,7291.0
2022-06-10 12:15:00,131.77,131.8,131.34,131.34,3028.0,116.9478,116.9744,116.5662,116.5662,3028.0
2022-06-10 12:20:00,131.42,131.61,131.36,131.48,3910.0,116.6372,116.8058,116.5839,116.6904,3910.0
2022-06-10 12:25:00,131.45,131.83,131.42,131.83,4154.0,116.6638,117.001,116.6372,117.001,4154.0
2022-06-10 12:30:00,131.91,132.18,131.9,132.0,8592.0,117.072,117.3117,117.0632,117.1519,8592.0
2022-06-10 12:35:00,131.98,132.3,131.98,132.21,16319.0,117.1342,117.4182,117.1342,117.3383,16319.0
2022-06-10 12:40:00,132.17,132.27,132.01,132.11,3477.0,117.3028,117.3915,117.1608,117.2495,3477.0
2022-06-10 12:45:00,132.11,132.14,131.82,131.93,8204.0,117.2495,117.2762,116.9922,117.0898,8204.0
2022-06-10 12:50:00,131.86,131.86,131.66,131.67,5376.0,117.0277,117.0277,116.8502,116.859,5376.0
2022-06-10 12:55:00,131.64,131.74,131.5,131.53,2100.0,116.8324,116.9212,116.7082,116.7348,2100.0
2022-06-10 13:00:00,131.57,131.8,131.44,131.79,5273.0,116.7703,116.9744,116.6549,116.9655,5273.0
2022-06-10 13:05:00,131.81,131.92,131.73,131.88,3218.0,116.9833,117.0809,116.9123,117.0454,3218.0
2022-06-10 13:10:00,131.93,132.05,131.71,131.86,7228.0,117.0898,117.1963,116.8945,117.0277,7228.0
2022-06-10 13:15:00,131.81,132.08,131.78,132.08,4867.0,116.9833,117.2229,116.9567,117.2229,4867.0
2022-06-10 13:20:00,132.06,132.18,132.01,132.01,7391.0,117.2052,117.3117,117.1608,117.1608,7391.0
2022-06-10 13:25:00,131.9,132.4,131.89,132.36,6183.0,117.0632,117.5069,117.0543,117.4714,6183.0
2022-06-10 13:30:00,132.4,132.46,131.96,132.01,17418.0,117.5069,117.5602,117.1164,117.1608,17418.0
2022-06-10 13:35:00,132.12,132.25,132.07,132.18,6750.0,117.2584,117.3738,117.214,117.3117,6750.0
2022-06-10 13:40:00,132.19,132.27,132.0,132.12,10302.0,117.3205,117.3915,117.1519,117.2584,10302.0
2022-06-10 13:45:00,132.14,132.31,132.04,132.22,6555.0,117.2762,117.427,117.1874,117.3472,6555.0
2022-06-10 13:50:00,132.23,132.34,132.18,132.22,7024.0,117.356,117.4537,117.3117,117.3472,7024.0
2022-06-10 13:55:00,132.16,132.16,131.85,132.01,4606.0,117.2939,117.2939,117.0188,117.1608,4606.0
2022-06-10 14:00:00,131.99,132.05,131.86,131.88,8087.0,117.143,117.1963,117.0277,117.0454,8087.0
2022-06-10 14:05:00,131.88,132.15,131.88,132.13,3823.0,117.0454,117.285,117.0454,117.2673,3823.0
2022-06-10 14:10:00,132.13,132.13,131.87,131.87,3968.0,117.2673,117.2673,117.0365,117.0365,3968.0
2022-06-10 14:15:00,131.94,132.04,131.84,131.96,24135.0,117.0987,117.1874,117.0099,117.1164,24135.0
2022-06-10 14:20:00,132.01,132.19,132.01,132.15,2463.0,117.1608,117.3205,117.1608,117.285,2463.0
2022-06-10 14:25:00,132.16,132.16,131.69,131.74,4195.0,117.2939,117.2939,116.8768,116.9212,4195.0
2022-06-10 14:30:00,131.85,131.95,131.8,131.89,3577.0,117.0188,117.1075,116.9744,117.0543,3577.0
2022-06-10 14:35:00,131.85,131.89,131.58,131.58,2576.0,117.0188,117.0543,116.7792,116.7792,2576.0
2022-06-10 14:40:00,131.57,131.64,131.43,131.47,2250.0,116.7703,116.8324,116.646,116.6815,2250.0
2022-06-10 14:45:00,131.45,131.81,131.42,131.73,2847.0,116.6638,116.9833,116.6372,116.9123,2847.0
2022-06-10 14:50:00,131.88,131.9,131.73,131.86,3927.0,117.0454,117.0632,116.9123,117.0277,3927.0
2022-06-10 14:55:00,131.86,132.01,131.83,131.95,3622.0,117.0277,117.1608,117.001,117.1075,3622.0
2022-06-10 15:00:00,131.87,132.04,131.57,131.62,14537.0,117.0365,117.1874,116.7703,116.8147,14537.0
2022-06-10 15:05:00,131.61,131.85,131.52,131.82,7301.0,116.8058,117.0188,116.7259,116.9922,7301.0
2022-06-10 15:10:00,131.79,132.12,131.75,132.07,7346.0,116.9655,117.2584,116.93,117.214,7346.0
2022-06-10 15:15:00,132.09,132.41,132.09,132.41,12916.0,117.2318,117.5158,117.2318,117.5158,12916.0
2022-06-10 15:20:00,132.43,132.45,132.03,132.36,16650.0,117.5335,117.5513,117.1785,117.4714,16650.0
2022-06-10 15:25:00,132.38,132.64,132.38,132.42,8243.0,117.4892,117.7199,117.4892,117.5247,8243.0
2022-06-10 15:30:00,132.42,132.46,132.2,132.26,19818.0,117.5247,117.5602,117.3294,117.3827,19818.0
2022-06-10 15:35:00,132.27,132.62,132.14,132.47,9706.0,117.3915,117.7022,117.2762,117.569,9706.0
2022-06-10 15:40:00,132.46,132.55,132.12,132.18,17109.0,117.5602,117.64,117.2584,117.3117,17109.0
2022-06-10 15:45:00,132.15,132.22,131.83,132.08,32222.0,117.285,117.3472,117.001,117.2229,32222.0
2022-06-10 15:50:00,132.1,132.34,131.94,132.07,65075.0,117.2407,117.4537,117.0987,117.214,65075.0
2022-06-10 15:55:00,132.05,132.16,131.23,131.3,104843.0,117.1963,117.2939,116.4685,116.5307,104843.0
2022-06-13 09:30:00,128.66,129.74,128.46,128.78,24208.0,114.1876,115.1461,114.0101,114.2941,24208.0
2022-06-13 09:35:00,128.78,129.41,128.64,129.11,21441.0,114.2941,114.8533,114.1699,114.587,21441.0
2022-06-13 09:40:00,129.03,129.1,128.52,128.52,9805.0,114.516,114.5781,114.0634,114.0634,9805.0
2022-06-13 09:45:00,128.6,129.29,128.47,129.26,7434.0,114.1344,114.7468,114.019,114.7201,7434.0
2022-06-13 09:50:00,129.13,129.13,128.75,128.86,9912.0,114.6047,114.6047,114.2675,114.3651,9912.0
2022-06-13 09:55:00,128.9,129.67,128.9,128.98,15445.0,114.4006,115.084,114.4006,114.4716,15445.0
2022-06-13 10:00:00,129.03,129.14,128.67,128.68,5015.0,114.516,114.6136,114.1965,114.2054,5015.0
2022-06-13 10:05:00,128.68,129.22,128.59,128.67,18542.0,114.2054,114.6846,114.1255,114.1965,18542.0
2022-06-13 10:10:00,128.8,128.88,128.28,128.49,8586.0,114.3119,114.3829,113.8504,114.0367,8586.0
2022-06-13 10:15:00,128.5,128.6,127.75,127.91,11983.0,114.0456,114.1344,113.38,113.522,11983.0
2022-06-13 10:20:00,127.98,128.44,127.98,128.1,6411.0,113.5841,113.9924,113.5841,113.6906,6411.0
2022-06-13 10:25:00,128.05,128.14,127.84,128.14,8281.0,113.6462,113.7261,113.4599,113.7261,8281.0
2022-06-13 10:30:00,128.2,128.2,127.91,128.2,9914.0,113.7794,113.7794,113.522,113.7794,9914.0
2022-06-13 10:35:00,128.22,128.58,128.21,128.21,14038.0,113.7971,114.1166,113.7882,113.7882,14038.0
2022-06-13 10:40:00,128.15,128.28,127.55,127.72,8883.0,113.735,113.8504,113.2025,113.3534,8883.0
2022-06-13 10:45:00,127.72,127.94,127.35,127.8,8728.0,113.3534,113.5486,113.025,113.4244,8728.0
2022-06-13 10:50:00,127.86,128.05,127.78,127.91,8111.0,113.4776,113.6462,113.4066,113.522,8111.0
2022-06-13 10:55:00,127.91,128.08,127.7,127.79,5749.0,113.522,113.6729,113.3356,113.4155,5749.0
2022-06-13 11:00:00,127.75,127.82,126.98,126.98,10510.0,113.38,113.4421,112.6966,112.6966,10510.0
2022-06-13 11:05:00,126.95,126.97,126.52,126.62,6108.0,112.67,112.6877,112.2883,112.3771,6108.0
2022-06-13 11:10:00,126.61,126.9,126.41,126.9,7098.0,112.3682,112.6256,112.1907,112.6256,7098.0
2022-06-13 11:15:00,126.96,127.16,126.96,127.05,7952.0,112.6788,112.8563,112.6788,112.7587,7952.0
2022-06-13 11:20:00,127.16,127.57,127.14,127.57,3607.0,112.8563,113.2202,112.8386,113.2202,3607.0
2022-06-13 11:25:00,127.67,127.75,127.4,127.41,4849.0,113.309,113.38,113.0693,113.0782,4849.0
2022-06-13 11:30:00,127.45,127.55,127.19,127.5,5982.0,113.1137,113.2025,112.883,113.1581,5982.0
2022-06-13 11:35:00,127.5,127.88,127.49,127.8,11235.0,113.1581,113.4954,113.1492,113.4244,11235.0
2022-06-13 11:40:00,127.86,128.24,127.76,128.15,7414.0,113.4776,113.8149,113.3889,113.735,7414.0
2022-06-13 11:45:00,128.18,128.19,127.68,127.68,4708.0,113.7616,113.7705,113.3179,113.3179,4708.0
2022-06-13 11:50:00,127.61,127.8,127.31,127.49,8738.0,113.2557,113.4244,112.9895,113.1492,8738.0
2022-06-13 11:55:00,127.4,127.86,127.4,127.77,7445.0,113.0693,113.4776,113.0693,113.3977,7445.0
2022-06-13 12:00:00,127.79,128.06,127.73,127.9,5511.0,113.4155,113.6551,113.3622,113.5131,5511.0
2022-06-13 12:05:00,127.95,128.2,127.85,128.13,10873.0,113.5575,113.7794,113.4687,113.7172,10873.0
2022-06-13 12:10:00,128.05,128.25,128.02,128.08,10223.0,113.6462,113.8237,113.6196,113.6729,10223.0
2022-06-13 12:15:00,128.1,128.23,127.75,128.02,4562.0,113.6906,113.806,113.38,113.6196,4562.0
2022-06-13 12:20:00,127.97,128.09,127.8,127.97,7797.0,113.5752,113.6817,113.4244,113.5752,7797.0
2022-06-13 12:25:00,128.0,128.25,127.98,128.25,6984.0,113.6019,113.8237,113.5841,113.8237,6984.0
2022-06-13 12:30:00,128.26,128.47,128.02,128.44,5896.0,113.8326,114.019,113.6196,113.9924,5896.0
2022-06-13 12:35:00,128.36,128.72,128.35,128.57,9675.0,113.9214,114.2409,113.9125,114.1077,9675.0
2022-06-13 12:40:00,128.6,128.6,128.19,128.19,5345.0,114.1344,114.1344,113.7705,113.7705,5345.0
2022-06-13 12:45:00,128.25,128.35,128.09,128.14,8651.0,113.8237,113.9125,113.6817,113.7261,8651.0
2022-06-13 12:50:00,128.1,128.21,128.03,128.06,6832.0,113.6906,113.7882,113.6285,113.6551,6832.0
2022-06-13 12:55:00,128.03,128.27,128.03,128.17,14036.0,113.6285,113.8415,113.6285,113.7527,14036.0
2022-06-13 13:00:00,128.19,128.68,128.07,128.68,23558.0,113.7705,114.2054,113.664,114.2054,23558.0
2022-06-13 13:05:00,128.66,128.76,128.19,128.26,71748.0,114.1876,114.2764,113.7705,113.8326,71748.0
2022-06-13 13:10:00,128.19,128.19,127.94,128.07,9418.0,113.7705,113.7705,113.5486,113.664,9418.0
2022-06-13 13:15:00,128.06,128.16,127.99,128.13,5808.0,113.6551,113.7439,113.593,113.7172,5808.0
2022-06-13 13:20:00,128.09,128.24,128.06,128.13,6570.0,113.6817,113.8149,113.6551,113.7172,6570.0
2022-06-13 13:25:00,128.16,128.35,128.13,128.24,6288.0,113.7439,113.9125,113.7172,113.8149,6288.0
2022-06-13 13:30:00,128.19,128.48,127.91,127.91,18516.0,113.7705,114.0279,113.522,113.522,18516.0
2022-06-13 13:35:00,127.98,127.98,127.7,127.92,29377.0,113.5841,113.5841,113.3356,113.5309,29377.0
2022-06-13 13:40:00,127.92,128.28,127.88,128.28,8556.0,113.5309,113.8504,113.4954,113.8504,8556.0
2022-06-13 13:45:00,128.34,128.57,128.29,128.55,4046.0,113.9036,114.1077,113.8592,114.09,4046.0
2022-06-13 13:50:00,128.66,128.66,127.85,127.87,4884.0,114.1876,114.1876,113.4687,113.4865,4884.0
2022-06-13 13:55:00,127.99,128.14,127.88,127.91,4084.0,113.593,113.7261,113.4954,113.522,4084.0
2022-06-13 14:00:00,127.95,127.95,127.57,127.69,2976.0,113.5575,113.5575,113.2202,113.3267,2976.0
2022-06-13 14:05:00,127.64,127.65,127.34,127.34,2716.0,113.2824,113.2912,113.0161,113.0161,2716.0
2022-06-13 14:10:00,127.27,127.44,127.14,127.14,2917.0,112.954,113.1048,112.8386,112.8386,2917.0
2022-06-13 14:15:00,127.22,127.26,127.12,127.26,3367.0,112.9096,112.9451,112.8208,112.9451,3367.0
2022-06-13 14:20:00,127.25,127.44,127.2,127.21,8533.0,112.9362,113.1048,112.8918,112.9007,8533.0
2022-06-13 14:25:00,127.19,127.71,127.19,127.68,7312.0,112.883,113.3445,112.883,113.3179,7312.0
2022-06-13 14:30:00,127.61,127.73,127.36,127.71,9948.0,113.2557,113.3622,113.0338,113.3445,9948.0
2022-06-13 14:35:00,127.7,128.39,127.68,128.34,12356.0,113.3356,113.948,113.3179,113.9036,12356.0
2022-06-13 14:40:00,128.34,128.62,128.19,128.31,6500.0,113.9036,114.1521,113.7705,113.877,6500.0
2022-06-13 14:45:00,128.37,128.55,128.28,128.47,15860.0,113.9302,114.09,113.8504,114.019,15860.0
2022-06-13 14:50:00,128.43,128.69,128.31,128.69,12695.0,113.9835,114.2142,113.877,114.2142,12695.0
2022-06-13 14:55:00,128.6,128.63,128.29,128.45,14513.0,114.1344,114.161,113.8592,114.0012,14513.0
2022-06-13 15:00:00,128.38,128.59,128.19,128.58,16108.0,113.9391,114.1255,113.7705,114.1166,16108.0
2022-06-13 15:05:00,128.58,128.67,128.33,128.5,33162.0,114.1166,114.1965,113.8947,114.0456,33162.0
2022-06-13 15:10:00,128.46,128.62,127.95,128.01,86401.0,114.0101,114.1521,113.5575,113.6107,86401.0
2022-06-13 15:15:00,128.0,128.44,127.69,127.98,57504.0,113.6019,113.9924,113.3267,113.5841,57504.0
2022-06-13 15:20:00,127.86,128.04,127.46,127.52,10339.0,113.4776,113.6374,113.1226,113.1759,10339.0
2022-06-13 15:25:00,127.55,127.73,127.38,127.49,10845.0,113.2025,113.3622,113.0516,113.1492,10845.0
2022-06-13 15:30:00,127.47,127.47,126.86,127.08,16813.0,113.1315,113.1315,112.5901,112.7853,16813.0
2022-06-13 15:35:00,127.09,127.41,126.78,126.82,16232.0,112.7942,113.0782,112.5191,112.5546,16232.0
2022-06-13 15:40:00,126.84,126.95,126.56,126.88,17585.0,112.5723,112.67,112.3238,112.6078,17585.0
2022-06-13 15:45:00,126.83,127.09,126.82,126.89,22726.0,112.5635,112.7942,112.5546,112.6167,22726.0
2022-06-13 15:50:00,126.9,127.09,126.44,126.97,39858.0,112.6256,112.7942,112.2173,112.6877,39858.0
2022-06-13 15:55:00,126.94,127.26,126.92,127.21,60239.0,112.6611,112.9451,112.6433,112.9007,60239.0
2022-06-14 09:30:00,126.59,126.7,126.15,126.62,58140.0,113.4508,113.5494,113.0565,113.4777,58140.0
2022-06-14 09:35:00,126.51,126.84,126.13,126.14,10373.0,113.3791,113.6748,113.0385,113.0475,10373.0
2022-06-14 09:40:00,126.26,126.26,124.78,124.91,9953.0,113.155,113.155,111.8287,111.9452,9953.0
2022-06-14 09:45:00,124.88,125.55,124.49,125.18,70792.0,111.9183,112.5187,111.5688,112.1871,70792.0
2022-06-14 09:50:00,125.23,125.84,125.23,125.72,419488.0,112.2319,112.7786,112.2319,112.6711,419488.0
2022-06-14 09:55:00,125.77,126.22,125.63,126.22,16699.0,112.7159,113.1192,112.5904,113.1192,16699.0
2022-06-14 10:00:00,126.13,126.49,125.78,126.03,15799.0,113.0385,113.3612,112.7249,112.9489,15799.0
2022-06-14 10:05:00,126.03,126.03,125.51,125.62,12860.0,112.9489,112.9489,112.4829,112.5815,12860.0
2022-06-14 10:10:00,125.62,125.84,125.41,125.46,11451.0,112.5815,112.7786,112.3933,112.4381,11451.0
2022-06-14 10:15:00,125.38,125.64,125.33,125.61,17687.0,112.3664,112.5994,112.3216,112.5725,17687.0
2022-06-14 10:20:00,125.56,125.56,125.16,125.27,9336.0,112.5277,112.5277,112.1692,112.2678,9336.0
2022-06-14 10:25:00,125.21,125.21,124.61,124.72,9495.0,112.214,112.214,111.6763,111.7749,9495.0
2022-06-14 10:30:00,124.65,124.71,124.22,124.33,21958.0,111.7121,111.7659,111.3268,111.4254,21958.0
2022-06-14 10:35:00,124.38,124.64,124.33,124.6,19644.0,111.4702,111.7032,111.4254,111.6673,19644.0
2022-06-14 10:40:00,124.52,124.73,124.31,124.7,41508.0,111.5956,111.7838,111.4074,111.757,41508.0
2022-06-14 10:45:00,124.84,125.19,124.72,124.97,18228.0,111.8824,112.1961,111.7749,111.9989,18228.0
2022-06-14 10:50:00,125.11,125.44,125.07,125.14,10452.0,112.1244,112.4201,112.0886,112.1513,10452.0
2022-06-14 10:55:00,125.09,125.09,124.86,124.94,7661.0,112.1065,112.1065,111.9004,111.972,7661.0
2022-06-14 11:00:00,124.94,125.72,124.79,125.54,15071.0,111.972,112.6711,111.8376,112.5098,15071.0
2022-06-14 11:05:00,125.56,125.56,125.1,125.21,8939.0,112.5277,112.5277,112.1154,112.214,8939.0
2022-06-14 11:10:00,125.14,125.23,124.89,125.23,5523.0,112.1513,112.2319,111.9272,112.2319,5523.0
2022-06-14 11:15:00,125.21,125.56,124.93,125.56,8754.0,112.214,112.5277,111.9631,112.5277,8754.0
2022-06-14 11:20:00,125.44,125.44,124.99,125.2,5986.0,112.4201,112.4201,112.0169,112.2051,5986.0
2022-06-14 11:25:00,125.5,125.8,125.5,125.63,19936.0,112.4739,112.7428,112.4739,112.5904,19936.0
2022-06-14 11:30:00,125.61,125.66,125.3,125.56,6827.0,112.5725,112.6173,112.2947,112.5277,6827.0
2022-06-14 11:35:00,125.48,125.56,125.25,125.52,12758.0,112.456,112.5277,112.2499,112.4918,12758.0
2022-06-14 11:40:00,125.49,125.74,125.49,125.65,21464.0,112.465,112.689,112.465,112.6084,21464.0
2022-06-14 11:45:00,125.7,125.81,125.48,125.54,5598.0,112.6532,112.7517,112.456,112.5098,5598.0
2022-06-14 11:50:00,125.58,125.62,125.41,125.5,13334.0,112.5456,112.5815,112.3933,112.4739,13334.0
2022-06-14 11:55:00,125.53,125.55,125.38,125.55,15154.0,112.5008,112.5187,112.3664,112.5187,15154.0
2022-06-14 12:00:00,125.47,125.5,125.13,125.24,6574.0,112.447,112.4739,112.1423,112.2409,6574.0
2022-06-14 12:05:00,125.2,125.35,125.14,125.3,6026.0,112.2051,112.3395,112.1513,112.2947,6026.0
2022-06-14 12:10:00,125.31,125.62,125.3,125.45,5605.0,112.3036,112.5815,112.2947,112.4291,5605.0
2022-06-14 12:15:00,125.47,125.75,125.4,125.75,8120.0,112.447,112.698,112.3843,112.698,8120.0
2022-06-14 12:20:00,125.8,125.83,125.47,125.63,15981.0,112.7428,112.7697,112.447,112.5904,15981.0
2022-06-14 12:25:00,125.61,125.68,125.41,125.45,3943.0,112.5725,112.6352,112.3933,112.4291,3943.0
2022-06-14 12:30:00,125.5,125.51,125.27,125.27,4664.0,112.4739,112.4829,112.2678,112.2678,4664.0
2022-06-14 12:35:00,125.19,125.4,125.05,125.26,9722.0,112.1961,112.3843,112.0706,112.2588,9722.0
2022-06-14 12:40:00,125.25,125.6,125.2,125.6,7664.0,112.2499,112.5635,112.2051,112.5635,7664.0
2022-06-14 12:45:00,125.55,125.85,125.47,125.77,60881.0,112.5187,112.7876,112.447,112.7159,60881.0
2022-06-14 12:50:00,125.71,125.79,125.59,125.7,9335.0,112.6621,112.7338,112.5546,112.6532,9335.0
2022-06-14 12:55:00,125.71,125.89,125.71,125.87,9039.0,112.6621,112.8234,112.6621,112.8055,9039.0
2022-06-14 13:00:00,125.95,126.03,125.84,125.88,12268.0,112.8772,112.9489,112.7786,112.8145,12268.0
2022-06-14 13:05:00,125.94,125.97,125.79,125.93,14915.0,112.8683,112.8951,112.7338,112.8593,14915.0
2022-06-14 13:10:00,125.9,126.3,125.82,126.25,6139.0,112.8324,113.1909,112.7607,113.1461,6139.0
2022-06-14 13:15:00,126.27,126.73,126.16,126.68,32787.0,113.164,113.5763,113.0654,113.5314,32787.0
2022-06-14 13:20:00,126.7,126.85,126.53,126.59,20596.0,113.5494,113.6838,113.397,113.4508,20596.0
2022-06-14 13:25:00,126.63,126.67,126.37,126.37,10872.0,113.4866,113.5225,113.2536,113.2536,10872.0
2022-06-14 13:30:00,126.37,126.37,125.9,125.9,4929.0,113.2536,113.2536,112.8324,112.8324,4929.0
2022-06-14 13:35:00,125.92,126.04,125.75,125.84,9068.0,112.8503,112.9579,112.698,112.7786,9068.0
2022-06-14 13:40:00,125.84,125.85,125.4,125.48,15375.0,112.7786,112.7876,112.3843,112.456,15375.0
2022-06-14 13:45:00,125.48,125.69,125.36,125.53,15088.0,112.456,112.6442,112.3485,112.5008,15088.0
2022-06-14 13:50:00,125.49,125.54,125.36,125.45,4746.0,112.465,112.5098,112.3485,112.4291,4746.0
2022-06-14 13:55:00,125.44,125.78,125.44,125.59,9766.0,112.4201,112.7249,112.4201,112.5546,9766.0
2022-06-14 14:00:00,125.55,125.62,125.4,125.4,9369.0,112.5187,112.5815,112.3843,112.3843,9369.0
2022-06-14 14:05:00,125.42,125.6,125.29,125.46,6939.0,112.4022,112.5635,112.2857,112.4381,6939.0
2022-06-14 14:10:00,125.45,125.45,124.87,124.94,11428.0,112.4291,112.4291,111.9093,111.972,11428.0
2022-06-14 14:15:00,124.9,125.0,124.85,124.86,4670.0,111.9362,112.0258,111.8914,111.9004,4670.0
2022-06-14 14:20:00,124.94,125.01,124.66,124.9,11428.0,111.972,112.0348,111.7211,111.9362,11428.0
2022-06-14 14:25:00,124.91,124.95,124.85,124.91,8339.0,111.9452,111.981,111.8914,111.9452,8339.0
2022-06-14 14:30:00,124.9,125.07,124.6,125.02,8482.0,111.9362,112.0886,111.6673,112.0437,8482.0
2022-06-14 14:35:00,125.07,125.18,124.93,125.11,16563.0,112.0886,112.1871,111.9631,112.1244,16563.0
2022-06-14 14:40:00,125.05,125.05,124.69,124.75,7606.0,112.0706,112.0706,111.748,111.8018,7606.0
2022-06-14 14:45:00,124.75,124.89,124.55,124.66,7931.0,111.8018,111.9272,111.6225,111.7211,7931.0
2022-06-14 14:50:00,124.6,124.73,124.52,124.58,8866.0,111.6673,111.7838,111.5956,111.6494,8866.0
2022-06-14 14:55:00,124.54,124.58,124.39,124.5,13059.0,111.6136,111.6494,111.4791,111.5777,13059.0
2022-06-14 15:00:00,124.49,124.7,124.4,124.61,14671.0,111.5688,111.757,111.4881,111.6763,14671.0
2022-06-14 15:05:00,124.63,124.64,124.25,124.25,7120.0,111.6942,111.7032,111.3537,111.3537,7120.0
2022-06-14 15:10:00,124.25,124.33,124.21,124.23,8044.0,111.3537,111.4254,111.3178,111.3357,8044.0
2022-06-14 15:15:00,124.21,124.28,124.11,124.2,6766.0,111.3178,111.3806,111.2282,111.3089,6766.0
2022-06-14 15:20:00,124.22,124.47,124.11,124.14,14641.0,111.3268,111.5508,111.2282,111.2551,14641.0
2022-06-14 15:25:00,124.16,124.85,124.14,124.82,28251.0,111.273,111.8914,111.2551,111.8645,28251.0
2022-06-14 15:30:00,124.82,125.28,124.81,125.04,32600.0,111.8645,112.2768,111.8555,112.0617,32600.0
2022-06-14 15:35:00,125.06,125.3,124.95,125.18,62506.0,112.0796,112.2947,111.981,112.1871,62506.0
2022-06-14 15:40:00,125.17,125.43,125.06,125.07,49999.0,112.1782,112.4112,112.0796,112.0886,49999.0
2022-06-14 15:45:00,125.1,125.19,124.92,124.98,99760.0,112.1154,112.1961,111.9541,112.0079,99760.0
2022-06-14 15:50:00,125.01,125.15,124.59,124.65,101289.0,112.0348,112.1602,111.6584,111.7121,101289.0
2022-06-14 15:55:00,124.66,124.74,124.35,124.68,189204.0,111.7211,111.7928,111.4433,111.739,189204.0
2022-06-15 09:30:00,126.59,126.96,126.0,126.58,36425.0,113.4508,113.7824,112.922,113.4418,36425.0
2022-06-15 09:35:00,126.45,127.17,126.36,126.93,28320.0,113.3253,113.9706,113.2447,113.7555,28320.0
2022-06-15 09:40:00,127.05,128.36,127.05,128.36,32872.0,113.863,115.0371,113.863,115.0371,32872.0
2022-06-15 09:45:00,128.36,128.98,128.16,128.64,39075.0,115.0371,115.5927,114.8578,115.288,39075.0
2022-06-15 09:50:00,128.69,128.7,127.94,128.02,7543.0,115.3328,115.3418,114.6607,114.7324,7543.0
2022-06-15 09:55:00,127.93,128.22,127.93,128.18,7650.0,114.6517,114.9116,114.6517,114.8758,7650.0
2022-06-15 10:00:00,128.19,128.5,127.93,128.46,9374.0,114.8847,115.1625,114.6517,115.1267,9374.0
2022-06-15 10:05:00,128.37,129.32,128.34,129.27,10346.0,115.046,115.8974,115.0191,115.8526,10346.0
2022-06-15 10:10:00,129.25,129.39,128.8,128.8,12034.0,115.8347,115.9602,115.4314,115.4314,12034.0
2022-06-15 10:15:00,128.74,128.94,128.67,128.88,9312.0,115.3776,115.5569,115.3149,115.5031,9312.0
2022-06-15 10:20:00,128.87,128.87,128.48,128.59,6975.0,115.4941,115.4941,115.1446,115.2432,6975.0
2022-06-15 10:25:00,128.59,128.64,128.45,128.52,8010.0,115.2432,115.288,115.1177,115.1805,8010.0
2022-06-15 10:30:00,128.5,128.89,128.3,128.78,9766.0,115.1625,115.5121,114.9833,115.4135,9766.0
2022-06-15 10:35:00,128.8,129.01,128.68,128.72,6624.0,115.4314,115.6196,115.3239,115.3597,6624.0
2022-06-15 10:40:00,128.72,128.73,128.39,128.43,3723.0,115.3597,115.3687,115.064,115.0998,3723.0
2022-06-15 10:45:00,128.4,128.51,128.1,128.26,58666.0,115.0729,115.1715,114.8041,114.9475,58666.0
2022-06-15 10:50:00,128.26,128.26,127.97,128.15,9010.0,114.9475,114.9475,114.6876,114.8489,9010.0
2022-06-15 10:55:00,128.13,128.27,127.99,128.19,22467.0,114.8309,114.9564,114.7055,114.8847,22467.0
2022-06-15 11:00:00,128.2,128.24,128.06,128.18,7038.0,114.8937,114.9295,114.7682,114.8758,7038.0
2022-06-15 11:05:00,128.19,128.23,127.98,127.98,13275.0,114.8847,114.9206,114.6965,114.6965,13275.0
2022-06-15 11:10:00,127.9,127.93,127.71,127.9,13734.0,114.6248,114.6517,114.4545,114.6248,13734.0
2022-06-15 11:15:00,127.87,128.02,127.75,127.84,11302.0,114.5979,114.7324,114.4904,114.571,11302.0
2022-06-15 11:20:00,127.89,128.13,127.82,128.13,11070.0,114.6159,114.8309,114.5531,114.8309,11070.0
2022-06-15 11:25:00,128.14,128.16,127.87,127.93,8477.0,114.8399,114.8578,114.5979,114.6517,8477.0
2022-06-15 11:30:00,127.9,128.05,127.77,127.77,23478.0,114.6248,114.7592,114.5083,114.5083,23478.0
2022-06-15 11:35:00,127.77,127.78,127.67,127.7,5343.0,114.5083,114.5173,114.4187,114.4456,5343.0
2022-06-15 11:40:00,127.71,127.77,127.61,127.76,5678.0,114.4545,114.5083,114.3649,114.4993,5678.0
2022-06-15 11:45:00,127.8,128.01,127.73,127.84,3772.0,114.5352,114.7234,114.4725,114.571,3772.0
2022-06-15 11:50:00,127.8,127.97,127.75,127.96,6538.0,114.5352,114.6876,114.4904,114.6786,6538.0
2022-06-15 11:55:00,127.9,128.18,127.86,128.13,3635.0,114.6248,114.8758,114.589,114.8309,3635.0
2022-06-15 12:00:00,128.09,128.18,127.99,128.01,2606.0,114.7951,114.8758,114.7055,114.7234,2606.0
2022-06-15 12:05:00,128.01,128.17,127.83,128.05,4230.0,114.7234,114.8668,114.5621,114.7592,4230.0
2022-06-15 12:10:00,128.08,128.23,128.08,128.2,2740.0,114.7861,114.9206,114.7861,114.8937,2740.0
2022-06-15 12:15:00,128.26,128.43,128.18,128.18,2744.0,114.9475,115.0998,114.8758,114.8758,2744.0
2022-06-15 12:20:00,128.25,128.4,128.24,128.31,2822.0,114.9385,115.0729,114.9295,114.9923,2822.0
2022-06-15 12:25:00,128.23,128.28,128.16,128.28,2785.0,114.9206,114.9654,114.8578,114.9654,2785.0
2022-06-15 12:30:00,128.25,128.48,128.25,128.38,3144.0,114.9385,115.1446,114.9385,115.055,3144.0
2022-06-15 12:35:00,128.43,128.43,128.24,128.24,6117.0,115.0998,115.0998,114.9295,114.9295,6117.0
2022-06-15 12:40:00,128.22,128.23,128.05,128.08,7228.0,114.9116,114.9206,114.7592,114.7861,7228.0
2022-06-15 12:45:00,128.07,128.1,127.91,127.97,26156.0,114.7772,114.8041,114.6338,114.6876,26156.0
2022-06-15 12:50:00,127.93,127.93,127.79,127.84,5225.0,114.6517,114.6517,114.5262,114.571,5225.0
2022-06-15 12:55:00,127.89,128.0,127.82,127.88,8359.0,114.6159,114.7144,114.5531,114.6069,8359.0
2022-06-15 13:00:00,127.88,128.1,127.83,127.92,35047.0,114.6069,114.8041,114.5621,114.6427,35047.0
2022-06-15 13:05:00,127.87,127.87,127.58,127.68,5371.0,114.5979,114.5979,114.338,114.4277,5371.0
2022-06-15 13:10:00,127.64,127.91,127.64,127.82,3594.0,114.3918,114.6338,114.3918,114.5531,3594.0
2022-06-15 13:15:00,127.82,127.86,127.67,127.75,4599.0,114.5531,114.589,114.4187,114.4904,4599.0
2022-06-15 13:20:00,127.78,127.93,127.76,127.9,3598.0,114.5173,114.6517,114.4993,114.6248,3598.0
2022-06-15 13:25:00,127.92,128.25,127.92,128.23,8770.0,114.6427,114.9385,114.6427,114.9206,8770.0
2022-06-15 13:30:00,128.23,128.25,128.12,128.19,5118.0,114.9206,114.9385,114.822,114.8847,5118.0
2022-06-15 13:35:00,128.27,128.36,128.21,128.23,4275.0,114.9564,115.0371,114.9026,114.9206,4275.0
2022-06-15 13:40:00,128.2,128.32,128.13,128.27,10440.0,114.8937,115.0012,114.8309,114.9564,10440.0
2022-06-15 13:45:00,128.23,128.33,128.14,128.21,4867.0,114.9206,115.0102,114.8399,114.9026,4867.0
2022-06-15 13:50:00,128.15,128.39,128.02,128.39,13457.0,114.8489,115.064,114.7324,115.064,13457.0
2022-06-15 13:55:00,128.44,128.66,128.33,128.66,14102.0,115.1088,115.3059,115.0102,115.3059,14102.0
2022-06-15 14:00:00,128.5,128.76,127.77,127.99,3664.0,115.1625,115.3956,114.5083,114.7055,3664.0
2022-06-15 14:05:00,128.2,128.2,127.29,127.87,6088.0,114.8937,114.8937,114.0781,114.5979,6088.0
2022-06-15 14:10:00,127.52,128.1,127.52,128.1,5738.0,114.2843,114.8041,114.2843,114.8041,5738.0
2022-06-15 14:15:00,127.94,128.46,127.94,128.3,4646.0,114.6607,115.1267,114.6607,114.9833,4646.0
2022-06-15 14:20:00,128.32,128.46,127.76,127.78,5355.0,115.0012,115.1267,114.4993,114.5173,5355.0
2022-06-15 14:25:00,127.77,128.02,127.61,127.67,5352.0,114.5083,114.7324,114.3649,114.4187,5352.0
2022-06-15 14:30:00,127.69,127.73,127.05,127.49,12532.0,114.4366,114.4725,113.863,114.2574,12532.0
2022-06-15 14:35:00,127.54,128.7,127.4,128.52,9685.0,114.3022,115.3418,114.1767,115.1805,9685.0
2022-06-15 14:40:00,128.42,130.57,128.36,130.34,11381.0,115.0908,117.0177,115.0371,116.8116,11381.0
2022-06-15 14:45:00,130.34,130.44,129.84,129.84,7036.0,116.8116,116.9012,116.3635,116.3635,7036.0
2022-06-15 14:50:00,129.83,130.16,128.84,129.1,35785.0,116.3545,116.6502,115.4673,115.7003,35785.0
2022-06-15 14:55:00,129.25,129.26,128.63,129.09,5496.0,115.8347,115.8437,115.279,115.6913,5496.0
2022-06-15 15:00:00,129.13,129.5,128.98,129.13,10600.0,115.7272,116.0587,115.5927,115.7272,10600.0
2022-06-15 15:05:00,129.27,129.71,129.19,129.4,7176.0,115.8526,116.247,115.7809,115.9691,7176.0
2022-06-15 15:10:00,129.47,129.53,129.03,129.29,6338.0,116.0319,116.0856,115.6375,115.8705,6338.0
2022-06-15 15:15:00,129.27,129.46,129.16,129.29,9158.0,115.8526,116.0229,115.754,115.8705,9158.0
2022-06-15 15:20:00,129.29,130.04,129.28,129.93,22686.0,115.8705,116.5427,115.8616,116.4441,22686.0
2022-06-15 15:25:00,129.93,130.27,129.72,130.16,18466.0,116.4441,116.7488,116.2559,116.6502,18466.0
2022-06-15 15:30:00,130.06,130.41,129.78,130.38,65591.0,116.5606,116.8743,116.3097,116.8474,65591.0
2022-06-15 15:35:00,130.35,130.43,129.45,129.51,47050.0,116.8205,116.8922,116.0139,116.0677,47050.0
2022-06-15 15:40:00,129.43,129.67,129.27,129.27,19902.0,115.996,116.2111,115.8526,115.8526,19902.0
2022-06-15 15:45:00,129.23,129.23,129.0,129.18,28628.0,115.8168,115.8168,115.6106,115.772,28628.0
2022-06-15 15:50:00,129.16,129.23,128.7,129.02,113805.0,115.754,115.8168,115.3418,115.6286,113805.0
2022-06-15 15:55:00,129.08,129.26,128.81,128.92,95045.0,115.6823,115.8437,115.4404,115.5389,95045.0
2022-06-16 09:30:00,125.92,126.89,125.63,126.83,24091.0,112.8503,113.7196,112.5904,113.6659,24091.0
2022-06-16 09:35:00,126.91,127.28,126.55,126.6,18021.0,113.7376,114.0692,113.4149,113.4597,18021.0
2022-06-16 09:40:00,126.56,126.86,126.17,126.48,15749.0,113.4239,113.6928,113.0744,113.3522,15749.0
2022-06-16 09:45:00,126.55,126.98,126.48,126.58,11790.0,113.4149,113.8003,113.3522,113.4418,11790.0
2022-06-16 09:50:00,126.58,126.58,125.95,126.01,8590.0,113.4418,113.4418,112.8772,112.931,8590.0
2022-06-16 09:55:00,126.07,126.38,125.84,126.3,13621.0,112.9848,113.2626,112.7786,113.1909,13621.0
2022-06-16 10:00:00,126.15,126.26,125.82,126.02,6741.0,113.0565,113.155,112.7607,112.9399,6741.0
2022-06-16 10:05:00,125.9,125.95,125.56,125.84,4492.0,112.8324,112.8772,112.5277,112.7786,4492.0
2022-06-16 10:10:00,125.94,126.07,125.76,125.84,6968.0,112.8683,112.9848,112.7069,112.7786,6968.0
2022-06-16 10:15:00,125.84,126.62,125.84,126.25,28852.0,112.7786,113.4777,112.7786,113.1461,28852.0
2022-06-16 10:20:00,126.25,126.82,126.24,126.73,5386.0,113.1461,113.6569,113.1371,113.5763,5386.0
2022-06-16 10:25:00,126.8,127.05,126.73,126.81,4173.0,113.639,113.863,113.5763,113.648,4173.0
2022-06-16 10:30:00,126.8,126.83,126.62,126.72,6437.0,113.639,113.6659,113.4777,113.5673,6437.0
2022-06-16 10:35:00,126.71,126.72,126.52,126.53,3426.0,113.5583,113.5673,113.3881,113.397,3426.0
2022-06-16 10:40:00,126.46,126.59,125.89,125.89,5726.0,113.3343,113.4508,112.8234,112.8234,5726.0
2022-06-16 10:45:00,125.87,126.04,125.83,125.93,4755.0,112.8055,112.9579,112.7697,112.8593,4755.0
2022-06-16 10:50:00,125.85,126.11,125.78,126.06,4378.0,112.7876,113.0206,112.7249,112.9758,4378.0
2022-06-16 10:55:00,126.0,126.2,125.96,126.11,6118.0,112.922,113.1013,112.8862,113.0206,6118.0
2022-06-16 11:00:00,126.08,126.3,125.87,125.87,4498.0,112.9937,113.1909,112.8055,112.8055,4498.0
2022-06-16 11:05:00,125.87,126.25,125.7,126.05,14099.0,112.8055,113.1461,112.6532,112.9668,14099.0
2022-06-16 11:10:00,126.06,126.32,126.06,126.29,7285.0,112.9758,113.2088,112.9758,113.1819,7285.0
2022-06-16 11:15:00,126.26,126.4,126.11,126.19,8178.0,113.155,113.2805,113.0206,113.0923,8178.0
2022-06-16 11:20:00,126.19,126.35,126.06,126.22,15337.0,113.0923,113.2357,112.9758,113.1192,15337.0
2022-06-16 11:25:00,126.2,126.57,126.18,126.41,10794.0,113.1013,113.4329,113.0833,113.2895,10794.0
2022-06-16 11:30:00,126.45,126.76,126.35,126.54,18840.0,113.3253,113.6031,113.2357,113.406,18840.0
2022-06-16 11:35:00,126.55,126.55,126.21,126.32,6170.0,113.4149,113.4149,113.1102,113.2088,6170.0
2022-06-16 11:40:00,126.24,126.33,125.82,125.87,7230.0,113.1371,113.2178,112.7607,112.8055,7230.0
2022-06-16 11:45:00,125.94,126.02,125.77,125.82,4078.0,112.8683,112.9399,112.7159,112.7607,4078.0
2022-06-16 11:50:00,125.86,125.9,125.41,125.57,5597.0,112.7966,112.8324,112.3933,112.5367,5597.0
2022-06-16 11:55:00,125.47,125.87,125.47,125.87,6071.0,112.447,112.8055,112.447,112.8055,6071.0
2022-06-16 12:00:00,125.87,125.95,125.61,125.76,12062.0,112.8055,112.8772,112.5725,112.7069,12062.0
2022-06-16 12:05:00,125.75,125.87,125.7,125.86,2063.0,112.698,112.8055,112.6532,112.7966,2063.0
2022-06-16 12:10:00,125.82,125.98,125.75,125.86,3644.0,112.7607,112.9041,112.698,112.7966,3644.0
2022-06-16 12:15:00,125.83,125.95,125.55,125.55,4798.0,112.7697,112.8772,112.5187,112.5187,4798.0
2022-06-16 12:20:00,125.52,125.86,125.46,125.74,5249.0,112.4918,112.7966,112.4381,112.689,5249.0
2022-06-16 12:25:00,125.74,126.21,125.59,126.15,5656.0,112.689,113.1102,112.5546,113.0565,5656.0
2022-06-16 12:30:00,126.1,126.15,125.9,125.98,6736.0,113.0116,113.0565,112.8324,112.9041,6736.0
2022-06-16 12:35:00,125.86,125.92,125.71,125.85,5498.0,112.7966,112.8503,112.6621,112.7876,5498.0
2022-06-16 12:40:00,125.92,126.03,125.74,125.93,3286.0,112.8503,112.9489,112.689,112.8593,3286.0
2022-06-16 12:45:00,125.9,126.17,125.82,126.09,4904.0,112.8324,113.0744,112.7607,113.0027,4904.0
2022-06-16 12:50:00,126.05,126.05,125.82,125.86,10583.0,112.9668,112.9668,112.7607,112.7966,10583.0
2022-06-16 12:55:00,125.81,126.03,125.76,125.94,3157.0,112.7517,112.9489,112.7069,112.8683,3157.0
2022-06-16 13:00:00,126.0,126.15,125.86,125.95,5030.0,112.922,113.0565,112.7966,112.8772,5030.0
2022-06-16 13:05:00,125.93,126.41,125.93,126.17,6136.0,112.8593,113.2895,112.8593,113.0744,6136.0
2022-06-16 13:10:00,126.15,126.15,125.85,126.04,2404.0,113.0565,113.0565,112.7876,112.9579,2404.0
2022-06-16 13:15:00,126.06,126.07,125.93,125.93,1800.0,112.9758,112.9848,112.8593,112.8593,1800.0
2022-06-16 13:20:00,125.92,125.98,125.74,125.8,3763.0,112.8503,112.9041,112.689,112.7428,3763.0
2022-06-16 13:25:00,125.76,126.38,125.75,126.23,5696.0,112.7069,113.2626,112.698,113.1282,5696.0
2022-06-16 13:30:00,126.13,126.23,125.93,126.11,5405.0,113.0385,113.1282,112.8593,113.0206,5405.0
2022-06-16 13:35:00,126.17,126.18,125.85,126.01,3542.0,113.0744,113.0833,112.7876,112.931,3542.0
2022-06-16 13:40:00,126.05,126.05,125.76,125.8,10236.0,112.9668,112.9668,112.7069,112.7428,10236.0
2022-06-16 13:45:00,125.68,125.84,125.64,125.84,6070.0,112.6352,112.7786,112.5994,112.7786,6070.0
2022-06-16 13:50:00,126.05,126.05,125.93,125.93,5274.0,112.9668,112.9668,112.8593,112.8593,5274.0
2022-06-16 13:55:00,125.89,125.95,125.56,125.58,6039.0,112.8234,112.8772,112.5277,112.5456,6039.0
2022-06-16 14:00:00,125.5,125.81,125.5,125.65,7170.0,112.4739,112.7517,112.4739,112.6084,7170.0
2022-06-16 14:05:00,125.65,125.72,125.43,125.67,3881.0,112.6084,112.6711,112.4112,112.6263,3881.0
2022-06-16 14:10:00,125.71,125.88,125.67,125.88,3797.0,112.6621,112.8145,112.6263,112.8145,3797.0
2022-06-16 14:15:00,125.79,125.79,125.66,125.72,3593.0,112.7338,112.7338,112.6173,112.6711,3593.0
2022-06-16 14:20:00,125.68,125.68,125.38,125.49,5750.0,112.6352,112.6352,112.3664,112.465,5750.0
2022-06-16 14:25:00,125.45,125.53,125.37,125.38,4819.0,112.4291,112.5008,112.3574,112.3664,4819.0
2022-06-16 14:30:00,125.39,125.53,125.27,125.28,4972.0,112.3753,112.5008,112.2678,112.2768,4972.0
2022-06-16 14:35:00,125.3,125.44,125.28,125.39,2754.0,112.2947,112.4201,112.2768,112.3753,2754.0
2022-06-16 14:40:00,125.43,125.64,125.31,125.35,5322.0,112.4112,112.5994,112.3036,112.3395,5322.0
2022-06-16 14:45:00,125.3,125.38,124.71,124.71,3313.0,112.2947,112.3664,111.7659,111.7659,3313.0
2022-06-16 14:50:00,124.77,124.84,124.62,124.77,13967.0,111.8197,111.8824,111.6853,111.8197,13967.0
2022-06-16 14:55:00,124.78,124.97,124.78,124.97,8578.0,111.8287,111.9989,111.8287,111.9989,8578.0
2022-06-16 15:00:00,124.95,125.36,124.95,125.27,6677.0,111.981,112.3485,111.981,112.2678,6677.0
2022-06-16 15:05:00,125.25,125.64,125.02,125.64,9111.0,112.2499,112.5994,112.0437,112.5994,9111.0
2022-06-16 15:10:00,125.7,125.96,125.5,125.5,6398.0,112.6532,112.8862,112.4739,112.4739,6398.0
2022-06-16 15:15:00,125.45,125.59,125.26,125.58,6758.0,112.4291,112.5546,112.2588,112.5456,6758.0
2022-06-16 15:20:00,125.6,125.74,125.5,125.65,15273.0,112.5635,112.689,112.4739,112.6084,15273.0
2022-06-16 15:25:00,125.61,125.87,125.58,125.74,9731.0,112.5725,112.8055,112.5456,112.689,9731.0
2022-06-16 15:30:00,125.75,125.79,125.19,125.19,11799.0,112.698,112.7338,112.1961,112.1961,11799.0
2022-06-16 15:35:00,125.19,125.47,125.13,125.38,17275.0,112.1961,112.447,112.1423,112.3664,17275.0
2022-06-16 15:40:00,125.39,125.59,125.2,125.22,22028.0,112.3753,112.5546,112.2051,112.223,22028.0
2022-06-16 15:45:00,125.16,125.28,124.73,124.83,28326.0,112.1692,112.2768,111.7838,111.8735,28326.0
2022-06-16 15:50:00,124.88,125.13,124.75,124.89,41669.0,111.9183,112.1423,111.8018,111.9272,41669.0
2022-06-16 15:55:00,124.9,125.44,124.8,125.44,77623.0,111.9362,112.4201,111.8466,112.4201,77623.0
2022-06-17 09:30:00,125.72,127.55,125.72,127.13,387895.0,112.6711,114.3111,112.6711,113.9347,387895.0
2022-06-17 09:35:00,127.47,127.78,126.97,127.78,7763.0,114.2394,114.5173,113.7913,114.5173,7763.0
2022-06-17 09:40:00,127.7,128.31,127.68,128.3,8809.0,114.4456,114.9923,114.4277,114.9833,8809.0
2022-06-17 09:45:00,128.28,128.28,127.8,128.15,52134.0,114.9654,114.9654,114.5352,114.8489,52134.0
2022-06-17 09:50:00,128.11,128.31,127.9,127.97,16482.0,114.813,114.9923,114.6248,114.6876,16482.0
2022-06-17 09:55:00,128.02,128.15,127.57,127.66,6116.0,114.7324,114.8489,114.3291,114.4097,6116.0
2022-06-17 10:00:00,127.75,127.75,127.08,127.17,12089.0,114.4904,114.4904,113.8899,113.9706,12089.0
2022-06-17 10:05:00,127.17,127.53,127.17,127.33,16643.0,113.9706,114.2932,113.9706,114.114,16643.0
2022-06-17 10:10:00,127.3,127.31,127.1,127.21,3155.0,114.0871,114.0961,113.9079,114.0064,3155.0
2022-06-17 10:15:00,127.26,127.26,126.86,127.0,9583.0,114.0512,114.0512,113.6928,113.8182,9583.0
2022-06-17 10:20:00,127.03,127.13,126.69,126.93,20938.0,113.8451,113.9347,113.5404,113.7555,20938.0
2022-06-17 10:25:00,126.94,127.06,126.77,127.06,8991.0,113.7645,113.872,113.6121,113.872,8991.0
2022-06-17 10:30:00,127.06,127.26,126.7,126.7,6762.0,113.872,114.0512,113.5494,113.5494,6762.0
2022-06-17 10:35:00,126.57,127.11,126.25,126.88,11201.0,113.4329,113.9168,113.1461,113.7107,11201.0
2022-06-17 10:40:00,126.83,126.84,126.57,126.83,4996.0,113.6659,113.6748,113.4329,113.6659,4996.0
2022-06-17 10:45:00,126.85,126.85,126.29,126.44,12283.0,113.6838,113.6838,113.1819,113.3164,12283.0
2022-06-17 10:50:00,126.43,126.56,126.34,126.44,4661.0,113.3074,113.4239,113.2267,113.3164,4661.0
2022-06-17 10:55:00,126.48,126.66,126.41,126.58,5102.0,113.3522,113.5135,113.2895,113.4418,5102.0
2022-06-17 11:00:00,126.54,127.1,126.44,126.96,4475.0,113.406,113.9079,113.3164,113.7824,4475.0
2022-06-17 11:05:00,126.9,127.2,126.84,127.2,4969.0,113.7286,113.9975,113.6748,113.9975,4969.0
2022-06-17 11:10:00,127.22,127.25,126.98,127.12,5849.0,114.0154,114.0423,113.8003,113.9258,5849.0
2022-06-17 11:15:00,127.15,127.54,127.05,127.4,6107.0,113.9527,114.3022,113.863,114.1767,6107.0
2022-06-17 11:20:00,127.41,127.51,127.16,127.22,7254.0,114.1857,114.2753,113.9616,114.0154,7254.0
2022-06-17 11:25:00,127.18,127.66,127.07,127.48,7066.0,113.9795,114.4097,113.881,114.2484,7066.0
2022-06-17 11:30:00,127.49,127.85,127.42,127.56,6007.0,114.2574,114.58,114.1946,114.3201,6007.0
2022-06-17 11:35:00,127.5,127.67,127.39,127.51,3614.0,114.2663,114.4187,114.1678,114.2753,3614.0
2022-06-17 11:40:00,127.61,127.72,127.45,127.53,3101.0,114.3649,114.4635,114.2215,114.2932,3101.0
2022-06-17 11:45:00,127.52,127.76,127.45,127.59,5383.0,114.2843,114.4993,114.2215,114.347,5383.0
2022-06-17 11:50:00,127.79,127.79,127.11,127.3,18046.0,114.5262,114.5262,113.9168,114.0871,18046.0
2022-06-17 11:55:00,127.06,127.62,127.06,127.5,5423.0,113.872,114.3739,113.872,114.2663,5423.0
2022-06-17 12:00:00,127.45,127.46,127.29,127.37,3129.0,114.2215,114.2305,114.0781,114.1498,3129.0
2022-06-17 12:05:00,127.35,127.55,127.29,127.46,4927.0,114.1319,114.3111,114.0781,114.2305,4927.0
2022-06-17 12:10:00,127.43,127.48,127.25,127.48,4151.0,114.2036,114.2484,114.0423,114.2484,4151.0
2022-06-17 12:15:00,127.58,127.79,127.42,127.43,4029.0,114.338,114.5262,114.1946,114.2036,4029.0
2022-06-17 12:20:00,127.43,127.54,127.4,127.52,2018.0,114.2036,114.3022,114.1767,114.2843,2018.0
2022-06-17 12:25:00,127.51,127.75,127.48,127.67,3173.0,114.2753,114.4904,114.2484,114.4187,3173.0
2022-06-17 12:30:00,127.69,127.69,127.46,127.55,5018.0,114.4366,114.4366,114.2305,114.3111,5018.0
2022-06-17 12:35:00,127.48,127.66,127.35,127.62,2200.0,114.2484,114.4097,114.1319,114.3739,2200.0
2022-06-17 12:40:00,127.55,127.61,127.33,127.55,3240.0,114.3111,114.3649,114.114,114.3111,3240.0
2022-06-17 12:45:00,127.65,127.65,127.35,127.4,5630.0,114.4008,114.4008,114.1319,114.1767,5630.0
2022-06-17 12:50:00,127.4,127.4,127.08,127.27,3552.0,114.1767,114.1767,113.8899,114.0602,3552.0
2022-06-17 12:55:00,127.25,127.4,127.15,127.31,2849.0,114.0423,114.1767,113.9527,114.0961,2849.0
2022-06-17 13:00:00,127.33,127.7,127.33,127.7,2711.0,114.114,114.4456,114.114,114.4456,2711.0
2022-06-17 13:05:00,127.65,128.23,127.65,128.23,4377.0,114.4008,114.9206,114.4008,114.9206,4377.0
2022-06-17 13:10:00,128.13,128.38,127.95,128.17,3115.0,114.8309,115.055,114.6696,114.8668,3115.0
2022-06-17 13:15:00,128.06,128.16,127.99,128.08,2773.0,114.7682,114.8578,114.7055,114.7861,2773.0
2022-06-17 13:20:00,128.07,128.07,127.84,128.02,4666.0,114.7772,114.7772,114.571,114.7324,4666.0
2022-06-17 13:25:00,128.04,128.05,127.75,127.83,3914.0,114.7503,114.7592,114.4904,114.5621,3914.0
2022-06-17 13:30:00,127.83,127.91,127.75,127.85,2606.0,114.5621,114.6338,114.4904,114.58,2606.0
2022-06-17 13:35:00,127.88,127.88,127.58,127.72,3056.0,114.6069,114.6069,114.338,114.4635,3056.0
2022-06-17 13:40:00,127.73,127.86,127.7,127.79,3827.0,114.4725,114.589,114.4456,114.5262,3827.0
2022-06-17 13:45:00,127.65,127.65,127.19,127.35,3311.0,114.4008,114.4008,113.9885,114.1319,3311.0
2022-06-17 13:50:00,127.5,127.51,127.31,127.36,2100.0,114.2663,114.2753,114.0961,114.1409,2100.0
2022-06-17 13:55:00,127.33,127.55,127.27,127.28,4152.0,114.114,114.3111,114.0602,114.0692,4152.0
2022-06-17 14:00:00,127.38,127.52,127.31,127.41,4119.0,114.1588,114.2843,114.0961,114.1857,4119.0
2022-06-17 14:05:00,127.46,127.58,127.33,127.51,2203.0,114.2305,114.338,114.114,114.2753,2203.0
2022-06-17 14:10:00,127.47,127.54,127.38,127.48,5320.0,114.2394,114.3022,114.1588,114.2484,5320.0
2022-06-17 14:15:00,127.46,127.67,127.33,127.51,4177.0,114.2305,114.4187,114.114,114.2753,4177.0
2022-06-17 14:20:00,127.57,127.69,127.54,127.63,4365.0,114.3291,114.4366,114.3022,114.3828,4365.0
2022-06-17 14:25:00,127.66,127.66,127.27,127.27,8526.0,114.4097,114.4097,114.0602,114.0602,8526.0
2022-06-17 14:30:00,127.13,127.2,126.99,127.2,3839.0,113.9347,113.9975,113.8093,113.9975,3839.0
2022-06-17 14:35:00,127.24,127.57,127.2,127.57,2608.0,114.0333,114.3291,113.9975,114.3291,2608.0
2022-06-17 14:40:00,127.66,127.9,127.49,127.49,3526.0,114.4097,114.6248,114.2574,114.2574,3526.0
2022-06-17 14:45:00,127.48,127.61,127.43,127.56,3582.0,114.2484,114.3649,114.2036,114.3201,3582.0
2022-06-17 14:50:00,127.53,127.7,127.51,127.65,8618.0,114.2932,114.4456,114.2753,114.4008,8618.0
2022-06-17 14:55:00,127.71,127.8,127.63,127.65,5801.0,114.4545,114.5352,114.3828,114.4008,5801.0
2022-06-17 15:00:00,127.73,127.88,127.65,127.7,7192.0,114.4725,114.6069,114.4008,114.4456,7192.0
2022-06-17 15:05:00,127.81,127.84,127.66,127.78,6740.0,114.5442,114.571,114.4097,114.5173,6740.0
2022-06-17 15:10:00,127.73,127.73,127.33,127.39,20530.0,114.4725,114.4725,114.114,114.1678,20530.0
2022-06-17 15:15:00,127.42,127.69,127.4,127.64,6787.0,114.1946,114.4366,114.1767,114.3918,6787.0
2022-06-17 15:20:00,127.67,128.03,127.66,127.98,11216.0,114.4187,114.7413,114.4097,114.6965,11216.0
2022-06-17 15:25:00,127.95,128.11,127.83,127.96,9656.0,114.6696,114.813,114.5621,114.6786,9656.0
2022-06-17 15:30:00,127.95,127.96,127.55,127.76,5705.0,114.6696,114.6786,114.3111,114.4993,5705.0
2022-06-17 15:35:00,127.75,127.83,127.53,127.6,7553.0,114.4904,114.5621,114.2932,114.356,7553.0
2022-06-17 15:40:00,127.58,127.76,127.49,127.57,10199.0,114.338,114.4993,114.2574,114.3291,10199.0
2022-06-17 15:45:00,127.51,127.58,127.37,127.45,14412.0,114.2753,114.338,114.1498,114.2215,14412.0
2022-06-17 15:50:00,127.4,127.55,127.11,127.28,37410.0,114.1767,114.3111,113.9168,114.0692,37410.0
2022-06-17 15:55:00,127.26,127.42,127.11,127.15,79535.0,114.0512,114.1946,113.9168,113.9527,79535.0
2022-06-21 09:30:00,128.4,129.05,128.0,128.25,19569.0,115.0729,115.6555,114.7144,114.9385,19569.0
2022-06-21 09:35:00,128.31,128.55,127.94,128.07,4278.0,114.9923,115.2074,114.6607,114.7772,4278.0
2022-06-21 09:40:00,128.09,128.85,128.0,128.85,3207.0,114.7951,115.4762,114.7144,115.4762,3207.0
2022-06-21 09:45:00,128.65,128.95,128.44,128.59,5180.0,115.297,115.5658,115.1088,115.2432,5180.0
2022-06-21 09:50:00,128.59,128.98,128.3,128.57,7165.0,115.2432,115.5927,114.9833,115.2253,7165.0
2022-06-21 09:55:00,128.56,128.89,128.43,128.83,19753.0,115.2163,115.5121,115.0998,115.4583,19753.0
2022-06-21 10:00:00,128.84,128.85,128.44,128.73,15636.0,115.4673,115.4762,115.1088,115.3687,15636.0
2022-06-21 10:05:00,128.71,128.76,128.36,128.38,20962.0,115.3507,115.3956,115.0371,115.055,20962.0
2022-06-21 10:10:00,128.28,128.51,128.19,128.43,9369.0,114.9654,115.1715,114.8847,115.0998,9369.0
2022-06-21 10:15:00,128.43,128.5,128.18,128.5,3997.0,115.0998,115.1625,114.8758,115.1625,3997.0
2022-06-21 10:20:00,128.5,128.61,128.43,128.44,21780.0,115.1625,115.2611,115.0998,115.1088,21780.0
2022-06-21 10:25:00,128.4,128.52,128.22,128.39,4979.0,115.0729,115.1805,114.9116,115.064,4979.0
2022-06-21 10:30:00,128.43,128.55,128.34,128.41,5044.0,115.0998,115.2074,115.0191,115.0819,5044.0
2022-06-21 10:35:00,128.32,128.64,128.26,128.47,9557.0,115.0012,115.288,114.9475,115.1357,9557.0
2022-06-21 10:40:00,128.5,128.51,128.26,128.41,7083.0,115.1625,115.1715,114.9475,115.0819,7083.0
2022-06-21 10:45:00,128.39,128.58,128.36,128.5,5295.0,115.064,115.2342,115.0371,115.1625,5295.0
2022-06-21 10:50:00,128.47,128.6,128.34,128.54,7015.0,115.1357,115.2522,115.0191,115.1984,7015.0
2022-06-21 10:55:00,128.47,128.63,128.44,128.6,11525.0,115.1357,115.279,115.1088,115.2522,11525.0
2022-06-21 11:00:00,128.6,128.88,128.59,128.83,9823.0,115.2522,115.5031,115.2432,115.4583,9823.0
2022-06-21 11:05:00,128.79,128.89,128.79,128.8,9889.0,115.4224,115.5121,115.4224,115.4314,9889.0
2022-06-21 11:10:00,128.76,128.76,128.49,128.57,10069.0,115.3956,115.3956,115.1536,115.2253,10069.0
2022-06-21 11:15:00,128.45,128.65,128.4,128.54,11555.0,115.1177,115.297,115.0729,115.1984,11555.0
2022-06-21 11:20:00,128.54,128.67,128.45,128.52,6917.0,115.1984,115.3149,115.1177,115.1805,6917.0
2022-06-21 11:25:00,128.52,128.66,128.47,128.62,7354.0,115.1805,115.3059,115.1357,115.2701,7354.0
2022-06-21 11:30:00,128.56,128.89,128.49,128.87,11490.0,115.2163,115.5121,115.1536,115.4941,11490.0
2022-06-21 11:35:00,128.87,128.87,128.54,128.59,10596.0,115.4941,115.4941,115.1984,115.2432,10596.0
2022-06-21 11:40:00,128.52,128.74,128.49,128.62,6026.0,115.1805,115.3776,115.1536,115.2701,6026.0
2022-06-21 11:45:00,128.57,128.67,128.48,128.65,2907.0,115.2253,115.3149,115.1446,115.297,2907.0
2022-06-21 11:50:00,128.77,128.81,128.63,128.73,7496.0,115.4045,115.4404,115.279,115.3687,7496.0
2022-06-21 11:55:00,128.67,128.84,128.65,128.67,2900.0,115.3149,115.4673,115.297,115.3149,2900.0
2022-06-21 12:00:00,128.74,128.95,128.65,128.79,113774.0,115.3776,115.5658,115.297,115.4224,113774.0
2022-06-21 12:05:00,128.84,129.05,128.78,129.03,3668.0,115.4673,115.6555,115.4135,115.6375,3668.0
2022-06-21 12:10:00,129.1,129.1,128.87,128.93,2770.0,115.7003,115.7003,115.4941,115.5479,2770.0
2022-06-21 12:15:00,128.91,129.19,128.91,129.19,3400.0,115.53,115.7809,115.53,115.7809,3400.0
2022-06-21 12:20:00,129.15,129.28,129.05,129.28,2279.0,115.7451,115.8616,115.6555,115.8616,2279.0
2022-06-21 12:25:00,129.27,129.39,129.21,129.22,2370.0,115.8526,115.9602,115.7988,115.8078,2370.0
2022-06-21 12:30:00,129.15,129.34,129.14,129.34,5274.0,115.7451,115.9154,115.7361,115.9154,5274.0
2022-06-21 12:35:00,129.36,129.56,129.36,129.55,6286.0,115.9333,116.1125,115.9333,116.1036,6286.0
2022-06-21 12:40:00,129.58,129.65,129.46,129.65,2900.0,116.1304,116.1932,116.0229,116.1932,2900.0
2022-06-21 12:45:00,129.72,129.72,129.52,129.67,2939.0,116.2559,116.2559,116.0767,116.2111,2939.0
2022-06-21 12:50:00,129.69,129.7,129.16,129.17,5025.0,116.229,116.238,115.754,115.763,5025.0
2022-06-21 12:55:00,129.14,129.14,129.0,129.0,2975.0,115.7361,115.7361,115.6106,115.6106,2975.0
2022-06-21 13:00:00,129.03,129.19,129.03,129.19,2307.0,115.6375,115.7809,115.6375,115.7809,2307.0
2022-06-21 13:05:00,129.21,129.33,129.11,129.33,4572.0,115.7988,115.9064,115.7092,115.9064,4572.0
2022-06-21 13:10:00,129.3,129.43,129.3,129.39,4699.0,115.8795,115.996,115.8795,115.9602,4699.0
2022-06-21 13:15:00,129.4,129.63,129.4,129.6,3968.0,115.9691,116.1753,115.9691,116.1484,3968.0
2022-06-21 13:20:00,129.62,129.85,129.59,129.85,6279.0,116.1663,116.3724,116.1394,116.3724,6279.0
2022-06-21 13:25:00,129.89,129.89,129.51,129.51,5923.0,116.4083,116.4083,116.0677,116.0677,5923.0
2022-06-21 13:30:00,129.48,129.58,129.47,129.47,2501.0,116.0408,116.1304,116.0319,116.0319,2501.0
2022-06-21 13:35:00,129.52,129.57,129.48,129.55,2580.0,116.0767,116.1215,116.0408,116.1036,2580.0
2022-06-21 13:40:00,129.54,129.7,129.49,129.7,3501.0,116.0946,116.238,116.0498,116.238,3501.0
2022-06-21 13:45:00,129.65,129.66,129.47,129.51,4378.0,116.1932,116.2021,116.0319,116.0677,4378.0
2022-06-21 13:50:00,129.56,129.58,129.41,129.41,3164.0,116.1125,116.1304,115.9781,115.9781,3164.0
2022-06-21 13:55:00,129.42,129.43,129.33,129.43,4244.0,115.9871,115.996,115.9064,115.996,4244.0
2022-06-21 14:00:00,129.38,129.43,129.32,129.43,3896.0,115.9512,115.996,115.8974,115.996,3896.0
2022-06-21 14:05:00,129.48,129.55,129.38,129.45,50446.0,116.0408,116.1036,115.9512,116.0139,50446.0
2022-06-21 14:10:00,129.46,129.52,129.23,129.25,5439.0,116.0229,116.0767,115.8168,115.8347,5439.0
2022-06-21 14:15:00,129.21,129.27,129.09,129.16,8765.0,115.7988,115.8526,115.6913,115.754,8765.0
2022-06-21 14:20:00,129.12,129.12,128.9,128.98,6521.0,115.7182,115.7182,115.521,115.5927,6521.0
2022-06-21 14:25:00,128.99,129.15,128.87,129.03,14031.0,115.6017,115.7451,115.4941,115.6375,14031.0
2022-06-21 14:30:00,129.06,129.17,129.02,129.07,12707.0,115.6644,115.763,115.6286,115.6734,12707.0
2022-06-21 14:35:00,129.07,129.14,128.98,128.99,7525.0,115.6734,115.7361,115.5927,115.6017,7525.0
2022-06-21 14:40:00,129.01,129.19,129.01,129.07,10600.0,115.6196,115.7809,115.6196,115.6734,10600.0
2022-06-21 14:45:00,129.04,129.06,128.86,128.86,15287.0,115.6465,115.6644,115.4852,115.4852,15287.0
2022-06-21 14:50:00,128.86,129.0,128.86,128.97,4792.0,115.4852,115.6106,115.4852,115.5838,4792.0
2022-06-21 14:55:00,128.98,129.0,128.83,128.86,7282.0,115.5927,115.6106,115.4583,115.4852,7282.0
2022-06-21 15:00:00,128.94,128.95,128.77,128.84,12386.0,115.5569,115.5658,115.4045,115.4673,12386.0
2022-06-21 15:05:00,128.82,128.82,128.68,128.68,5795.0,115.4493,115.4493,115.3239,115.3239,5795.0
2022-06-21 15:10:00,128.71,128.74,128.58,128.64,12985.0,115.3507,115.3776,115.2342,115.288,12985.0
2022-06-21 15:15:00,128.65,128.66,128.33,128.39,12074.0,115.297,115.3059,115.0102,115.064,12074.0
2022-06-21 15:20:00,128.42,128.54,128.35,128.49,10315.0,115.0908,115.1984,115.0281,115.1536,10315.0
2022-06-21 15:25:00,128.45,128.6,128.31,128.44,12623.0,115.1177,115.2522,114.9923,115.1088,12623.0
2022-06-21 15:30:00,128.45,128.5,128.35,128.41,10997.0,115.1177,115.1625,115.0281,115.0819,10997.0
2022-06-21 15:35:00,128.43,128.45,128.29,128.34,10919.0,115.0998,115.1177,114.9743,115.0191,10919.0
2022-06-21 15:40:00,128.37,128.42,128.29,128.33,15322.0,115.046,115.0908,114.9743,115.0102,15322.0
2022-06-21 15:45:00,128.33,128.34,128.18,128.19,27926.0,115.0102,115.0191,114.8758,114.8847,27926.0
2022-06-21 15:50:00,128.19,128.33,128.08,128.33,61216.0,114.8847,115.0102,114.7861,115.0102,61216.0
2022-06-21 15:55:00,128.31,128.32,128.02,128.13,102684.0,114.9923,115.0012,114.7324,114.8309,102684.0
2022-06-22 09:30:00,127.31,128.25,127.14,128.03,14234.0,114.0961,114.9385,113.9437,114.7413,14234.0
2022-06-22 09:35:00,127.94,128.2,127.9,128.18,4728.0,114.6607,114.8937,114.6248,114.8758,4728.0
2022-06-22 09:40:00,128.22,128.53,128.17,128.53,28876.0,114.9116,115.1894,114.8668,115.1894,28876.0
2022-06-22 09:45:00,128.69,129.0,128.61,128.95,2747.0,115.3328,115.6106,115.2611,115.5658,2747.0
2022-06-22 09:50:00,128.94,129.37,128.89,129.37,4407.0,115.5569,115.9422,115.5121,115.9422,4407.0
2022-06-22 09:55:00,129.36,129.89,129.32,129.81,23842.0,115.9333,116.4083,115.8974,116.3366,23842.0
2022-06-22 10:00:00,129.8,129.97,129.64,129.72,31439.0,116.3276,116.48,116.1842,116.2559,31439.0
2022-06-22 10:05:00,129.64,129.69,129.05,129.37,18749.0,116.1842,116.229,115.6555,115.9422,18749.0
2022-06-22 10:10:00,129.43,129.82,129.27,129.82,5213.0,115.996,116.3455,115.8526,116.3455,5213.0
2022-06-22 10:15:00,129.68,129.73,129.41,129.66,2415.0,116.2201,116.2649,115.9781,116.2021,2415.0
2022-06-22 10:20:00,129.87,130.25,129.73,130.25,7906.0,116.3903,116.7309,116.2649,116.7309,7906.0
2022-06-22 10:25:00,130.18,130.22,129.73,129.78,10365.0,116.6682,116.704,116.2649,116.3097,10365.0
2022-06-22 10:30:00,129.75,130.09,129.75,129.96,2931.0,116.2828,116.5875,116.2828,116.471,2931.0
2022-06-22 10:35:00,129.92,130.44,129.75,130.29,3518.0,116.4352,116.9012,116.2828,116.7668,3518.0
2022-06-22 10:40:00,130.32,130.32,130.02,130.08,4790.0,116.7936,116.7936,116.5248,116.5785,4790.0
2022-06-22 10:45:00,130.14,130.26,129.95,130.23,10033.0,116.6323,116.7399,116.462,116.713,10033.0
2022-06-22 10:50:00,130.21,130.38,130.13,130.38,1950.0,116.6951,116.8474,116.6234,116.8474,1950.0
2022-06-22 10:55:00,130.37,130.75,130.37,130.7,4848.0,116.8384,117.179,116.8384,117.1342,4848.0
2022-06-22 11:00:00,130.73,130.73,130.34,130.48,4752.0,117.1611,117.1611,116.8116,116.937,4752.0
2022-06-22 11:05:00,130.57,130.68,130.39,130.48,9610.0,117.0177,117.1163,116.8564,116.937,9610.0
2022-06-22 11:10:00,130.47,130.72,130.47,130.64,2276.0,116.9281,117.1521,116.9281,117.0804,2276.0
2022-06-22 11:15:00,130.68,131.06,130.68,131.06,3343.0,117.1163,117.4568,117.1163,117.4568,3343.0
2022-06-22 11:20:00,131.1,131.12,130.97,131.0,3635.0,117.4927,117.5106,117.3762,117.4031,3635.0
2022-06-22 11:25:00,131.03,131.38,131.03,131.29,2160.0,117.4299,117.7436,117.4299,117.663,2160.0
2022-06-22 11:30:00,131.34,131.79,131.34,131.71,8369.0,117.7078,118.1111,117.7078,118.0394,8369.0
2022-06-22 11:35:00,131.71,132.0,131.71,132.0,13174.0,118.0394,118.2993,118.0394,118.2993,13174.0
2022-06-22 11:40:00,132.0,132.04,131.55,131.55,20150.0,118.2993,118.3351,117.896,117.896,20150.0
2022-06-22 11:45:00,131.36,131.42,131.13,131.42,9106.0,117.7257,117.7795,117.5196,117.7795,9106.0
2022-06-22 11:50:00,131.41,131.41,131.12,131.18,2935.0,117.7705,117.7705,117.5106,117.5644,2935.0
2022-06-22 11:55:00,131.24,131.34,131.09,131.09,5093.0,117.6181,117.7078,117.4837,117.4837,5093.0
2022-06-22 12:00:00,131.17,131.47,131.16,131.38,2477.0,117.5554,117.8243,117.5465,117.7436,2477.0
2022-06-22 12:05:00,131.29,131.32,130.93,131.11,15565.0,117.663,117.6898,117.3403,117.5016,15565.0
2022-06-22 12:10:00,131.13,131.43,131.12,131.38,2130.0,117.5196,117.7884,117.5106,117.7436,2130.0
2022-06-22 12:15:00,131.34,131.72,131.34,131.65,5392.0,117.7078,118.0483,117.7078,117.9856,5392.0
2022-06-22 12:20:00,131.72,132.01,131.65,132.01,4419.0,118.0483,118.3082,117.9856,118.3082,4419.0
2022-06-22 12:25:00,131.99,132.15,131.97,132.08,5194.0,118.2903,118.4337,118.2724,118.371,5194.0
2022-06-22 12:30:00,132.07,132.37,132.07,132.36,18427.0,118.362,118.6309,118.362,118.6219,18427.0
2022-06-22 12:35:00,132.39,132.7,132.38,132.4,16095.0,118.6488,118.9266,118.6398,118.6577,16095.0
2022-06-22 12:40:00,132.39,132.54,132.27,132.36,3585.0,118.6488,118.7832,118.5412,118.6219,3585.0
2022-06-22 12:45:00,132.22,132.38,132.21,132.33,2301.0,118.4964,118.6398,118.4875,118.595,2301.0
2022-06-22 12:50:00,132.2,132.33,132.18,132.29,29174.0,118.4785,118.595,118.4606,118.5592,29174.0
2022-06-22 12:55:00,132.32,132.4,132.09,132.37,3761.0,118.5861,118.6577,118.3799,118.6309,3761.0
2022-06-22 13:00:00,132.34,132.35,132.0,132.13,3431.0,118.604,118.6129,118.2993,118.4158,3431.0
2022-06-22 13:05:00,132.13,132.39,132.12,132.39,1208.0,118.4158,118.6488,118.4068,118.6488,1208.0
2022-06-22 13:10:00,132.32,132.54,132.29,132.53,3620.0,118.5861,118.7832,118.5592,118.7743,3620.0
2022-06-22 13:15:00,132.51,132.66,132.49,132.61,3506.0,118.7563,118.8908,118.7384,118.846,3506.0
2022-06-22 13:20:00,132.65,132.68,132.56,132.68,1988.0,118.8818,118.9087,118.8011,118.9087,1988.0
2022-06-22 13:25:00,132.68,132.68,132.44,132.63,3804.0,118.9087,118.9087,118.6936,118.8639,3804.0
2022-06-22 13:30:00,132.62,132.67,132.52,132.55,2791.0,118.8549,118.8997,118.7653,118.7922,2791.0
2022-06-22 13:35:00,132.54,132.81,132.5,132.81,3218.0,118.7832,119.0252,118.7474,119.0252,3218.0
2022-06-22 13:40:00,132.79,133.05,132.73,133.0,6360.0,119.0073,119.2403,118.9535,119.1955,6360.0
2022-06-22 13:45:00,133.01,133.16,132.99,133.16,4173.0,119.2044,119.3389,119.1865,119.3389,4173.0
2022-06-22 13:50:00,133.17,133.17,132.99,133.09,4047.0,119.3478,119.3478,119.1865,119.2761,4047.0
2022-06-22 13:55:00,133.09,133.3,133.0,133.3,4513.0,119.2761,119.4643,119.1955,119.4643,4513.0
2022-06-22 14:00:00,133.36,133.63,133.31,133.44,12663.0,119.5181,119.7601,119.4733,119.5898,12663.0
2022-06-22 14:05:00,133.52,133.76,133.45,133.67,31612.0,119.6615,119.8766,119.5988,119.7959,31612.0
2022-06-22 14:10:00,133.66,133.8,133.58,133.69,9074.0,119.787,119.9124,119.7153,119.8139,9074.0
2022-06-22 14:15:00,133.72,133.73,133.54,133.62,8468.0,119.8407,119.8497,119.6794,119.7511,8468.0
2022-06-22 14:20:00,133.68,133.71,133.47,133.63,8444.0,119.8049,119.8318,119.6167,119.7601,8444.0
2022-06-22 14:25:00,133.68,133.68,133.55,133.61,3968.0,119.8049,119.8049,119.6884,119.7422,3968.0
2022-06-22 14:30:00,133.6,133.61,133.24,133.3,9862.0,119.7332,119.7422,119.4106,119.4643,9862.0
2022-06-22 14:35:00,133.28,133.44,133.08,133.43,7059.0,119.4464,119.5898,119.2672,119.5808,7059.0
2022-06-22 14:40:00,133.46,133.51,133.23,133.25,8181.0,119.6077,119.6525,119.4016,119.4195,8181.0
2022-06-22 14:45:00,133.34,133.67,133.34,133.54,14553.0,119.5002,119.7959,119.5002,119.6794,14553.0
2022-06-22 14:50:00,133.5,133.69,133.44,133.68,11569.0,119.6436,119.8139,119.5898,119.8049,11569.0
2022-06-22 14:55:00,133.68,133.9,133.66,133.66,38849.0,119.8049,120.0021,119.787,119.787,38849.0
2022-06-22 15:00:00,133.72,133.78,133.54,133.73,11248.0,119.8407,119.8945,119.6794,119.8497,11248.0
2022-06-22 15:05:00,133.75,133.78,133.54,133.62,12721.0,119.8676,119.8945,119.6794,119.7511,12721.0
2022-06-22 15:10:00,133.59,133.64,133.46,133.51,13564.0,119.7242,119.769,119.6077,119.6525,13564.0
2022-06-22 15:15:00,133.56,133.73,133.0,133.0,23563.0,119.6973,119.8497,119.1955,119.1955,23563.0
2022-06-22 15:20:00,133.02,133.26,133.0,133.19,8851.0,119.2134,119.4285,119.1955,119.3658,8851.0
2022-06-22 15:25:00,133.18,133.21,132.88,132.94,15528.0,119.3568,119.3837,119.0879,119.1417,15528.0
2022-06-22 15:30:00,132.89,132.89,132.55,132.56,27069.0,119.0969,119.0969,118.7922,118.8011,27069.0
2022-06-22 15:35:00,132.49,132.52,132.27,132.36,16560.0,118.7384,118.7653,118.5412,118.6219,16560.0
2022-06-22 15:40:00,132.35,132.67,132.28,132.63,15935.0,118.6129,118.8997,118.5502,118.8639,15935.0
2022-06-22 15:45:00,132.59,132.6,132.26,132.47,18528.0,118.828,118.837,118.5323,118.7205,18528.0
2022-06-22 15:50:00,132.46,132.64,132.09,132.64,36787.0,118.7115,118.8728,118.3799,118.8728,36787.0
2022-06-22 15:55:00,132.64,132.77,132.21,132.28,144560.0,118.8728,118.9893,118.4875,118.5502,144560.0
2022-06-23 09:30:00,133.29,134.88,133.03,134.88,31613.0,119.4554,120.8803,119.2224,120.8803,31613.0
2022-06-23 09:35:00,134.82,134.93,134.37,134.8,20728.0,120.8266,120.9251,120.4233,120.8086,20728.0
2022-06-23 09:40:00,134.73,135.76,134.7,135.6,20412.0,120.7459,121.669,120.719,121.5256,20412.0
2022-06-23 09:45:00,135.59,135.96,135.5,135.8,42024.0,121.5166,121.8482,121.436,121.7048,42024.0
2022-06-23 09:50:00,135.76,136.0,135.51,135.94,25387.0,121.669,121.8841,121.4449,121.8303,25387.0
2022-06-23 09:55:00,135.89,136.67,135.88,136.5,20838.0,121.7855,122.4845,121.7765,122.3322,20838.0
2022-06-23 10:00:00,136.56,136.77,136.08,136.34,15274.0,122.386,122.5742,121.9558,122.1888,15274.0
2022-06-23 10:05:00,136.3,136.3,135.35,135.4,6772.0,122.153,122.153,121.3016,121.3464,6772.0
2022-06-23 10:10:00,135.31,135.4,135.06,135.4,6242.0,121.2657,121.3464,121.0417,121.3464,6242.0
2022-06-23 10:15:00,135.31,135.74,135.25,135.72,16024.0,121.2657,121.6511,121.2119,121.6332,16024.0
2022-06-23 10:20:00,135.72,135.77,135.24,135.25,4987.0,121.6332,121.678,121.203,121.2119,4987.0
2022-06-23 10:25:00,135.19,135.3,134.52,134.52,4583.0,121.1582,121.2567,120.5577,120.5577,4583.0
2022-06-23 10:30:00,134.62,134.76,134.43,134.53,7862.0,120.6473,120.7728,120.477,120.5667,7862.0
2022-06-23 10:35:00,134.49,134.79,134.36,134.79,4160.0,120.5308,120.7997,120.4143,120.7997,4160.0
2022-06-23 10:40:00,134.85,135.14,134.65,135.04,13342.0,120.8535,121.1134,120.6742,121.0237,13342.0
2022-06-23 10:45:00,135.03,135.17,134.95,134.95,2441.0,121.0148,121.1402,120.9431,120.9431,2441.0
2022-06-23 10:50:00,134.99,135.38,134.97,135.31,6282.0,120.9789,121.3284,120.961,121.2657,6282.0
2022-06-23 10:55:00,135.31,135.59,135.3,135.59,4658.0,121.2657,121.5166,121.2567,121.5166,4658.0
2022-06-23 11:00:00,135.54,135.54,135.25,135.26,3344.0,121.4718,121.4718,121.2119,121.2209,3344.0
2022-06-23 11:05:00,135.22,135.42,135.22,135.38,2901.0,121.185,121.3643,121.185,121.3284,2901.0
2022-06-23 11:10:00,135.37,135.51,135.37,135.45,1128.0,121.3195,121.4449,121.3195,121.3912,1128.0
2022-06-23 11:15:00,135.44,135.45,135.1,135.37,4708.0,121.3822,121.3912,121.0775,121.3195,4708.0
2022-06-23 11:20:00,135.34,135.38,135.09,135.16,7768.0,121.2926,121.3284,121.0685,121.1313,7768.0
2022-06-23 11:25:00,135.13,135.58,135.13,135.54,9802.0,121.1044,121.5077,121.1044,121.4718,9802.0
2022-06-23 11:30:00,135.59,135.64,135.2,135.2,17155.0,121.5166,121.5615,121.1671,121.1671,17155.0
2022-06-23 11:35:00,135.21,135.48,135.14,135.25,5488.0,121.1761,121.4181,121.1134,121.2119,5488.0
2022-06-23 11:40:00,135.15,135.38,135.15,135.24,4322.0,121.1223,121.3284,121.1223,121.203,4322.0
2022-06-23 11:45:00,135.25,135.42,135.2,135.41,5683.0,121.2119,121.3643,121.1671,121.3553,5683.0
2022-06-23 11:50:00,135.36,135.37,135.17,135.27,13828.0,121.3105,121.3195,121.1402,121.2299,13828.0
2022-06-23 11:55:00,135.28,135.43,135.25,135.26,4956.0,121.2388,121.3733,121.2119,121.2209,4956.0
2022-06-23 12:00:00,135.26,135.27,135.05,135.09,16295.0,121.2209,121.2299,121.0327,121.0685,16295.0
2022-06-23 12:05:00,135.06,135.59,134.99,135.57,7794.0,121.0417,121.5166,120.9789,121.4987,7794.0
2022-06-23 12:10:00,135.54,135.62,135.17,135.27,37040.0,121.4718,121.5435,121.1402,121.2299,37040.0
2022-06-23 12:15:00,135.12,135.38,135.12,135.32,3968.0,121.0954,121.3284,121.0954,121.2747,3968.0
2022-06-23 12:20:00,135.35,135.54,135.3,135.34,6752.0,121.3016,121.4718,121.2567,121.2926,6752.0
2022-06-23 12:25:00,135.32,135.41,135.11,135.21,5377.0,121.2747,121.3553,121.0865,121.1761,5377.0
2022-06-23 12:30:00,135.19,135.32,135.11,135.11,4497.0,121.1582,121.2747,121.0865,121.0865,4497.0
2022-06-23 12:35:00,135.07,135.07,134.87,135.0,3700.0,121.0506,121.0506,120.8714,120.9879,3700.0
2022-06-23 12:40:00,135.05,135.16,134.89,134.97,7470.0,121.0327,121.1313,120.8893,120.961,7470.0
2022-06-23 12:45:00,134.94,135.12,134.76,134.99,8136.0,120.9341,121.0954,120.7728,120.9789,8136.0
2022-06-23 12:50:00,134.95,135.03,134.77,135.02,8092.0,120.9431,121.0148,120.7818,121.0058,8092.0
2022-06-23 12:55:00,134.95,135.11,134.94,134.95,1903.0,120.9431,121.0865,120.9341,120.9431,1903.0
2022-06-23 13:00:00,134.92,134.93,134.7,134.93,5780.0,120.9162,120.9251,120.719,120.9251,5780.0
2022-06-23 13:05:00,134.98,135.13,134.92,135.01,10006.0,120.97,121.1044,120.9162,120.9968,10006.0
2022-06-23 13:10:00,134.92,134.92,134.7,134.87,6395.0,120.9162,120.9162,120.719,120.8714,6395.0
2022-06-23 13:15:00,134.96,135.08,134.92,135.08,3835.0,120.952,121.0596,120.9162,121.0596,3835.0
2022-06-23 13:20:00,135.07,135.16,134.86,134.97,3367.0,121.0506,121.1313,120.8624,120.961,3367.0
2022-06-23 13:25:00,135.02,135.19,134.83,135.1,11435.0,121.0058,121.1582,120.8355,121.0775,11435.0
2022-06-23 13:30:00,135.14,135.22,135.09,135.15,2324.0,121.1134,121.185,121.0685,121.1223,2324.0
2022-06-23 13:35:00,135.15,135.17,134.98,134.99,3323.0,121.1223,121.1402,120.97,120.9789,3323.0
2022-06-23 13:40:00,135.02,135.02,134.78,134.92,6640.0,121.0058,121.0058,120.7907,120.9162,6640.0
2022-06-23 13:45:00,134.86,135.04,134.86,134.98,3403.0,120.8624,121.0237,120.8624,120.97,3403.0
2022-06-23 13:50:00,135.02,135.21,135.02,135.17,2895.0,121.0058,121.1761,121.0058,121.1402,2895.0
2022-06-23 13:55:00,135.19,135.38,135.18,135.38,3221.0,121.1582,121.3284,121.1492,121.3284,3221.0
2022-06-23 14:00:00,135.38,135.47,135.28,135.45,4222.0,121.3284,121.4091,121.2388,121.3912,4222.0
2022-06-23 14:05:00,135.43,135.47,135.38,135.43,1717.0,121.3733,121.4091,121.3284,121.3733,1717.0
2022-06-23 14:10:00,135.45,135.45,135.22,135.28,6311.0,121.3912,121.3912,121.185,121.2388,6311.0
2022-06-23 14:15:00,135.26,135.26,135.07,135.11,1033.0,121.2209,121.2209,121.0506,121.0865,1033.0
2022-06-23 14:20:00,135.18,135.23,135.06,135.23,4122.0,121.1492,121.194,121.0417,121.194,4122.0
2022-06-23 14:25:00,135.18,135.34,135.18,135.34,3298.0,121.1492,121.2926,121.1492,121.2926,3298.0
2022-06-23 14:30:00,135.3,135.56,135.27,135.56,4897.0,121.2567,121.4898,121.2299,121.4898,4897.0
2022-06-23 14:35:00,135.59,135.73,135.52,135.67,4380.0,121.5166,121.6421,121.4539,121.5883,4380.0
2022-06-23 14:40:00,135.64,135.65,135.52,135.58,2838.0,121.5615,121.5704,121.4539,121.5077,2838.0
2022-06-23 14:45:00,135.63,135.68,135.51,135.68,1563.0,121.5525,121.5973,121.4449,121.5973,1563.0
2022-06-23 14:50:00,135.73,135.88,135.73,135.86,8690.0,121.6421,121.7765,121.6421,121.7586,8690.0
2022-06-23 14:55:00,135.83,135.83,135.63,135.63,6718.0,121.7317,121.7317,121.5525,121.5525,6718.0
2022-06-23 15:00:00,135.67,135.76,135.62,135.73,4156.0,121.5883,121.669,121.5435,121.6421,4156.0
2022-06-23 15:05:00,135.7,135.78,135.59,135.61,5304.0,121.6152,121.6869,121.5166,121.5346,5304.0
2022-06-23 15:10:00,135.6,136.03,135.51,136.03,9297.0,121.5256,121.911,121.4449,121.911,9297.0
2022-06-23 15:15:00,136.0,136.01,135.67,135.83,5390.0,121.8841,121.8931,121.5883,121.7317,5390.0
2022-06-23 15:20:00,135.86,135.94,135.78,135.82,12254.0,121.7586,121.8303,121.6869,121.7228,12254.0
2022-06-23 15:25:00,135.81,136.06,135.77,135.9,8171.0,121.7138,121.9379,121.678,121.7945,8171.0
2022-06-23 15:30:00,135.91,136.37,135.91,136.35,12014.0,121.8034,122.2157,121.8034,122.1978,12014.0
2022-06-23 15:35:00,136.35,136.44,136.28,136.32,10775.0,122.1978,122.2784,122.135,122.1709,10775.0
2022-06-23 15:40:00,136.31,136.56,136.29,136.46,20913.0,122.1619,122.386,122.144,122.2963,20913.0
2022-06-23 15:45:00,136.45,136.8,136.45,136.73,26108.0,122.2874,122.6011,122.2874,122.5383,26108.0
2022-06-23 15:50:00,136.74,136.83,136.35,136.4,30670.0,122.5473,122.6279,122.1978,122.2426,30670.0
2022-06-23 15:55:00,136.4,136.83,136.28,136.64,85045.0,122.2426,122.6279,122.135,122.4577,85045.0
2022-06-24 09:30:00,137.27,137.27,136.82,137.06,20784.0,123.0223,123.0223,122.619,122.8341,20784.0
2022-06-24 09:35:00,136.94,137.15,136.47,136.73,8139.0,122.7265,122.9147,122.3053,122.5383,8139.0
2022-06-24 09:40:00,136.67,137.29,136.45,136.45,8241.0,122.4845,123.0402,122.2874,122.2874,8241.0
2022-06-24 09:45:00,136.56,136.56,135.89,136.4,22610.0,122.386,122.386,121.7855,122.2426,22610.0
2022-06-24 09:50:00,136.54,136.68,136.19,136.42,5072.0,122.368,122.4935,122.0544,122.2605,5072.0
2022-06-24 09:55:00,136.43,136.57,136.18,136.29,4163.0,122.2695,122.3949,122.0454,122.144,4163.0
2022-06-24 10:00:00,136.47,136.89,136.41,136.49,15806.0,122.3053,122.6817,122.2515,122.3232,15806.0
2022-06-24 10:05:00,136.63,136.81,136.31,136.62,14515.0,122.4487,122.61,122.1619,122.4397,14515.0
2022-06-24 10:10:00,136.54,136.67,136.33,136.49,5010.0,122.368,122.4845,122.1798,122.3232,5010.0
2022-06-24 10:15:00,136.59,136.92,136.53,136.67,6166.0,122.4129,122.7086,122.3591,122.4845,6166.0
2022-06-24 10:20:00,136.76,136.76,136.5,136.5,3973.0,122.5652,122.5652,122.3322,122.3322,3973.0
2022-06-24 10:25:00,136.37,136.43,136.18,136.32,3613.0,122.2157,122.2695,122.0454,122.1709,3613.0
2022-06-24 10:30:00,136.38,136.41,136.12,136.15,4231.0,122.2246,122.2515,121.9916,122.0185,4231.0
2022-06-24 10:35:00,136.15,136.21,136.07,136.16,5445.0,122.0185,122.0723,121.9468,122.0275,5445.0
2022-06-24 10:40:00,136.16,136.37,135.89,136.24,11735.0,122.0275,122.2157,121.7855,122.0992,11735.0
2022-06-24 10:45:00,136.14,136.4,136.14,136.28,3627.0,122.0096,122.2426,122.0096,122.135,3627.0
2022-06-24 10:50:00,136.32,136.35,135.93,135.94,4899.0,122.1709,122.1978,121.8214,121.8303,4899.0
2022-06-24 10:55:00,135.99,136.29,135.95,136.28,6723.0,121.8751,122.144,121.8393,122.135,6723.0
2022-06-24 11:00:00,136.3,136.55,136.18,136.52,3944.0,122.153,122.377,122.0454,122.3501,3944.0
2022-06-24 11:05:00,136.55,136.86,136.48,136.86,13413.0,122.377,122.6548,122.3143,122.6548,13413.0
2022-06-24 11:10:00,136.83,136.85,136.59,136.67,6262.0,122.6279,122.6459,122.4129,122.4845,6262.0
2022-06-24 11:15:00,136.7,136.81,136.61,136.81,3246.0,122.5114,122.61,122.4308,122.61,3246.0
2022-06-24 11:20:00,136.82,137.08,136.77,136.96,6196.0,122.619,122.852,122.5742,122.7444,6196.0
2022-06-24 11:25:00,136.94,137.14,136.89,137.1,7445.0,122.7265,122.9058,122.6817,122.8699,7445.0
2022-06-24 11:30:00,137.24,137.38,137.12,137.33,6410.0,122.9954,123.1209,122.8878,123.076,6410.0
2022-06-24 11:35:00,137.26,137.43,137.25,137.41,3052.0,123.0133,123.1657,123.0043,123.1477,3052.0
2022-06-24 11:40:00,137.36,137.54,137.35,137.53,4791.0,123.1029,123.2642,123.094,123.2553,4791.0
2022-06-24 11:45:00,137.51,137.73,137.44,137.72,4280.0,123.2374,123.4345,123.1746,123.4256,4280.0
2022-06-24 11:50:00,137.68,137.88,137.64,137.82,4763.0,123.3897,123.569,123.3539,123.5152,4763.0
2022-06-24 11:55:00,137.86,137.88,137.62,137.77,6317.0,123.551,123.569,123.3359,123.4704,6317.0
2022-06-24 12:00:00,137.74,138.05,137.74,137.99,4184.0,123.4435,123.7213,123.4435,123.6675,4184.0
2022-06-24 12:05:00,137.96,138.13,137.96,138.13,3799.0,123.6407,123.793,123.6407,123.793,3799.0
2022-06-24 12:10:00,138.16,138.33,138.12,138.12,7641.0,123.8199,123.9723,123.784,123.784,7641.0
2022-06-24 12:15:00,138.12,138.25,138.08,138.15,12503.0,123.784,123.9006,123.7482,123.8109,12503.0
2022-06-24 12:20:00,138.18,138.18,137.77,137.78,4339.0,123.8378,123.8378,123.4704,123.4793,4339.0
2022-06-24 12:25:00,137.75,137.98,137.75,137.89,2419.0,123.4525,123.6586,123.4525,123.5779,2419.0
2022-06-24 12:30:00,137.93,138.0,137.83,137.85,3383.0,123.6138,123.6765,123.5241,123.5421,3383.0
2022-06-24 12:35:00,137.8,137.83,137.74,137.78,2744.0,123.4973,123.5241,123.4435,123.4793,2744.0
2022-06-24 12:40:00,137.71,137.83,137.71,137.77,1623.0,123.4166,123.5241,123.4166,123.4704,1623.0
2022-06-24 12:45:00,137.7,137.71,137.31,137.31,2706.0,123.4076,123.4166,123.0581,123.0581,2706.0
2022-06-24 12:50:00,137.34,137.36,137.28,137.34,900.0,123.085,123.1029,123.0312,123.085,900.0
2022-06-24 12:55:00,137.31,137.48,137.24,137.48,2665.0,123.0581,123.2105,122.9954,123.2105,2665.0
2022-06-24 13:00:00,137.47,137.65,137.46,137.59,1371.0,123.2015,123.3628,123.1926,123.3091,1371.0
2022-06-24 13:05:00,137.56,137.63,137.46,137.59,2173.0,123.2822,123.3449,123.1926,123.3091,2173.0
2022-06-24 13:10:00,137.64,137.74,137.63,137.64,5323.0,123.3539,123.4435,123.3449,123.3539,5323.0
2022-06-24 13:15:00,137.62,137.63,137.41,137.42,4302.0,123.3359,123.3449,123.1477,123.1567,4302.0
2022-06-24 13:20:00,137.38,137.72,137.37,137.72,4003.0,123.1209,123.4256,123.1119,123.4256,4003.0
2022-06-24 13:25:00,137.75,137.83,137.73,137.82,3126.0,123.4525,123.5241,123.4345,123.5152,3126.0
2022-06-24 13:30:00,137.86,137.91,137.78,137.84,3442.0,123.551,123.5958,123.4793,123.5331,3442.0
2022-06-24 13:35:00,137.83,137.86,137.78,137.82,3748.0,123.5241,123.551,123.4793,123.5152,3748.0
2022-06-24 13:40:00,137.78,137.93,137.77,137.9,4773.0,123.4793,123.6138,123.4704,123.5869,4773.0
2022-06-24 13:45:00,137.87,137.9,137.69,137.74,3873.0,123.56,123.5869,123.3987,123.4435,3873.0
2022-06-24 13:50:00,137.75,137.8,137.65,137.67,2760.0,123.4525,123.4973,123.3628,123.3808,2760.0
2022-06-24 13:55:00,137.66,137.81,137.59,137.71,25379.0,123.3718,123.5062,123.3091,123.4166,25379.0
2022-06-24 14:00:00,137.73,137.87,137.73,137.82,3071.0,123.4345,123.56,123.4345,123.5152,3071.0
2022-06-24 14:05:00,137.81,138.08,137.8,138.08,6652.0,123.5062,123.7482,123.4973,123.7482,6652.0
2022-06-24 14:10:00,138.12,138.17,137.99,138.07,5187.0,123.784,123.8289,123.6675,123.7392,5187.0
2022-06-24 14:15:00,138.13,138.2,138.08,138.16,3965.0,123.793,123.8557,123.7482,123.8199,3965.0
2022-06-24 14:20:00,138.12,138.13,137.94,138.01,5849.0,123.784,123.793,123.6227,123.6855,5849.0
2022-06-24 14:25:00,138.0,138.11,137.99,138.11,3974.0,123.6765,123.7751,123.6675,123.7751,3974.0
2022-06-24 14:30:00,138.14,138.29,138.09,138.28,4279.0,123.802,123.9364,123.7572,123.9274,4279.0
2022-06-24 14:35:00,138.28,138.41,138.22,138.34,7058.0,123.9274,124.0439,123.8737,123.9812,7058.0
2022-06-24 14:40:00,138.28,138.4,138.28,138.3,3567.0,123.9274,124.035,123.9274,123.9454,3567.0
2022-06-24 14:45:00,138.3,138.47,138.3,138.47,2372.0,123.9454,124.0977,123.9454,124.0977,2372.0
2022-06-24 14:50:00,138.44,138.44,138.26,138.36,4769.0,124.0708,124.0708,123.9095,123.9991,4769.0
2022-06-24 14:55:00,138.43,138.61,138.43,138.53,3104.0,124.0619,124.2232,124.0619,124.1515,3104.0
2022-06-24 15:00:00,138.55,138.57,138.48,138.5,2788.0,124.1694,124.1873,124.1067,124.1246,2788.0
2022-06-24 15:05:00,138.52,138.55,138.42,138.43,4901.0,124.1425,124.1694,124.0529,124.0619,4901.0
2022-06-24 15:10:00,138.45,138.55,138.4,138.53,6349.0,124.0798,124.1694,124.035,124.1515,6349.0
2022-06-24 15:15:00,138.53,138.59,138.5,138.55,4945.0,124.1515,124.2053,124.1246,124.1694,4945.0
2022-06-24 15:20:00,138.57,138.65,138.54,138.61,5496.0,124.1873,124.259,124.1605,124.2232,5496.0
2022-06-24 15:25:00,138.59,138.59,138.46,138.51,9147.0,124.2053,124.2053,124.0888,124.1336,9147.0
2022-06-24 15:30:00,138.5,138.7,138.46,138.55,9737.0,124.1246,124.3038,124.0888,124.1694,9737.0
2022-06-24 15:35:00,138.58,138.85,138.56,138.85,9014.0,124.1963,124.4383,124.1784,124.4383,9014.0
2022-06-24 15:40:00,138.87,138.9,138.72,138.8,10450.0,124.4562,124.4831,124.3218,124.3935,10450.0
2022-06-24 15:45:00,138.79,138.96,138.76,138.92,25204.0,124.3845,124.5369,124.3576,124.501,25204.0
2022-06-24 15:50:00,138.94,138.98,138.62,138.95,40809.0,124.5189,124.5548,124.2322,124.5279,40809.0
2022-06-24 15:55:00,138.96,138.96,138.62,138.87,63155.0,124.5369,124.5369,124.2322,124.4562,63155.0
2022-06-27 09:30:00,138.03,138.61,137.14,137.82,9392.0,123.7034,124.2232,122.9058,123.5152,9392.0
2022-06-27 09:35:00,137.89,137.96,137.64,137.8,6354.0,123.5779,123.6407,123.3539,123.4973,6354.0
2022-06-27 09:40:00,137.93,137.93,137.25,137.41,10199.0,123.6138,123.6138,123.0043,123.1477,10199.0
2022-06-27 09:45:00,137.37,137.65,137.13,137.13,2894.0,123.1119,123.3628,122.8968,122.8968,2894.0
2022-06-27 09:50:00,137.15,137.66,137.15,137.43,10405.0,122.9147,123.3718,122.9147,123.1657,10405.0
2022-06-27 09:55:00,137.35,137.61,137.17,137.26,4208.0,123.094,123.327,122.9327,123.0133,4208.0
2022-06-27 10:00:00,137.24,137.6,137.19,137.5,8982.0,122.9954,123.318,122.9506,123.2284,8982.0
2022-06-27 10:05:00,137.58,137.94,137.48,137.94,6848.0,123.3001,123.6227,123.2105,123.6227,6848.0
2022-06-27 10:10:00,137.97,138.05,137.84,137.9,11451.0,123.6496,123.7213,123.5331,123.5869,11451.0
2022-06-27 10:15:00,137.9,138.16,137.76,137.94,2690.0,123.5869,123.8199,123.4614,123.6227,2690.0
2022-06-27 10:20:00,138.1,138.2,137.73,137.73,3522.0,123.7661,123.8557,123.4345,123.4345,3522.0
2022-06-27 10:25:00,137.45,137.68,137.41,137.5,4729.0,123.1836,123.3897,123.1477,123.2284,4729.0
2022-06-27 10:30:00,137.52,137.72,137.5,137.72,4700.0,123.2463,123.4256,123.2284,123.4256,4700.0
2022-06-27 10:35:00,137.72,137.76,137.36,137.47,5548.0,123.4256,123.4614,123.1029,123.2015,5548.0
2022-06-27 10:40:00,137.4,137.6,137.39,137.57,6791.0,123.1388,123.318,123.1298,123.2911,6791.0
2022-06-27 10:45:00,137.51,137.68,137.38,137.59,8105.0,123.2374,123.3897,123.1209,123.3091,8105.0
2022-06-27 10:50:00,137.62,137.93,137.62,137.82,3646.0,123.3359,123.6138,123.3359,123.5152,3646.0
2022-06-27 10:55:00,137.74,138.11,137.74,137.79,4669.0,123.4435,123.7751,123.4435,123.4883,4669.0
2022-06-27 11:00:00,137.84,137.97,137.83,137.84,4092.0,123.5331,123.6496,123.5241,123.5331,4092.0
2022-06-27 11:05:00,137.83,137.91,137.77,137.8,3416.0,123.5241,123.5958,123.4704,123.4973,3416.0
2022-06-27 11:10:00,137.76,138.13,137.76,138.01,3946.0,123.4614,123.793,123.4614,123.6855,3946.0
2022-06-27 11:15:00,138.06,138.14,138.01,138.06,6070.0,123.7303,123.802,123.6855,123.7303,6070.0
2022-06-27 11:20:00,138.08,138.58,138.08,138.5,2855.0,123.7482,124.1963,123.7482,124.1246,2855.0
2022-06-27 11:25:00,138.55,138.76,138.55,138.69,4971.0,124.1694,124.3576,124.1694,124.2949,4971.0
2022-06-27 11:30:00,138.64,138.64,138.42,138.42,2745.0,124.2501,124.2501,124.0529,124.0529,2745.0
2022-06-27 11:35:00,138.44,138.51,138.37,138.42,4527.0,124.0708,124.1336,124.0081,124.0529,4527.0
2022-06-27 11:40:00,138.44,138.74,138.44,138.74,2149.0,124.0708,124.3397,124.0708,124.3397,2149.0
2022-06-27 11:45:00,138.77,138.83,138.49,138.59,2461.0,124.3666,124.4204,124.1156,124.2053,2461.0
2022-06-27 11:50:00,138.6,138.67,138.48,138.59,2509.0,124.2142,124.277,124.1067,124.2053,2509.0
2022-06-27 11:55:00,138.65,138.84,138.6,138.82,6378.0,124.259,124.4293,124.2142,124.4114,6378.0
2022-06-27 12:00:00,138.82,139.0,138.75,138.86,6850.0,124.4114,124.5727,124.3487,124.4472,6850.0
2022-06-27 12:05:00,138.85,139.02,138.78,138.99,3408.0,124.4383,124.5906,124.3755,124.5637,3408.0
2022-06-27 12:10:00,138.87,138.95,138.84,138.84,2133.0,124.4562,124.5279,124.4293,124.4293,2133.0
2022-06-27 12:15:00,138.8,139.03,138.78,139.03,3252.0,124.3935,124.5996,124.3755,124.5996,3252.0
2022-06-27 12:20:00,139.04,139.06,138.77,138.81,3184.0,124.6086,124.6265,124.3666,124.4024,3184.0
2022-06-27 12:25:00,138.8,138.85,138.65,138.82,8695.0,124.3935,124.4383,124.259,124.4114,8695.0
2022-06-27 12:30:00,138.78,138.85,138.73,138.81,4000.0,124.3755,124.4383,124.3307,124.4024,4000.0
2022-06-27 12:35:00,138.7,138.89,138.63,138.86,6237.0,124.3038,124.4741,124.2411,124.4472,6237.0
2022-06-27 12:40:00,138.81,139.02,138.78,138.9,4230.0,124.4024,124.5906,124.3755,124.4831,4230.0
2022-06-27 12:45:00,138.97,139.02,138.92,138.94,2306.0,124.5458,124.5906,124.501,124.5189,2306.0
2022-06-27 12:50:00,138.94,139.14,138.9,139.09,2619.0,124.5189,124.6982,124.4831,124.6534,2619.0
2022-06-27 12:55:00,139.05,139.05,138.77,138.91,67324.0,124.6175,124.6175,124.3666,124.4921,67324.0
2022-06-27 13:00:00,138.89,138.89,138.57,138.58,4652.0,124.4741,124.4741,124.1873,124.1963,4652.0
2022-06-27 13:05:00,138.54,138.56,138.29,138.33,6648.0,124.1605,124.1784,123.9364,123.9723,6648.0
2022-06-27 13:10:00,138.37,138.64,138.34,138.61,3288.0,124.0081,124.2501,123.9812,124.2232,3288.0
2022-06-27 13:15:00,138.63,138.69,138.27,138.35,7448.0,124.2411,124.2949,123.9185,123.9902,7448.0
2022-06-27 13:20:00,138.35,138.59,138.3,138.44,4908.0,123.9902,124.2053,123.9454,124.0708,4908.0
2022-06-27 13:25:00,138.5,138.58,138.43,138.43,1492.0,124.1246,124.1963,124.0619,124.0619,1492.0
2022-06-27 13:30:00,138.4,138.52,138.35,138.44,2804.0,124.035,124.1425,123.9902,124.0708,2804.0
2022-06-27 13:35:00,138.47,138.53,138.4,138.4,1839.0,124.0977,124.1515,124.035,124.035,1839.0
2022-06-27 13:40:00,138.38,138.47,138.31,138.39,2165.0,124.0171,124.0977,123.9543,124.026,2165.0
2022-06-27 13:45:00,138.4,138.4,138.25,138.3,3630.0,124.035,124.035,123.9006,123.9454,3630.0
2022-06-27 13:50:00,138.32,138.41,138.32,138.36,1554.0,123.9633,124.0439,123.9633,123.9991,1554.0
2022-06-27 13:55:00,138.33,138.39,138.18,138.18,3967.0,123.9723,124.026,123.8378,123.8378,3967.0
2022-06-27 14:00:00,138.14,138.25,138.05,138.23,3029.0,123.802,123.9006,123.7213,123.8826,3029.0
2022-06-27 14:05:00,138.27,138.27,138.08,138.16,1992.0,123.9185,123.9185,123.7482,123.8199,1992.0
2022-06-27 14:10:00,138.06,138.08,137.9,138.08,5794.0,123.7303,123.7482,123.5869,123.7482,5794.0
2022-06-27 14:15:00,138.14,138.14,138.01,138.01,2485.0,123.802,123.802,123.6855,123.6855,2485.0
2022-06-27 14:20:00,138.1,138.17,138.09,138.13,2994.0,123.7661,123.8289,123.7572,123.793,2994.0
2022-06-27 14:25:00,138.11,138.11,137.85,137.85,2651.0,123.7751,123.7751,123.5421,123.5421,2651.0
2022-06-27 14:30:00,137.89,138.16,137.88,138.16,5056.0,123.5779,123.8199,123.569,123.8199,5056.0
2022-06-27 14:35:00,138.15,138.27,138.14,138.24,3805.0,123.8109,123.9185,123.802,123.8916,3805.0
2022-06-27 14:40:00,138.25,138.27,138.09,138.11,3726.0,123.9006,123.9185,123.7572,123.7751,3726.0
2022-06-27 14:45:00,138.06,138.18,137.99,138.18,3139.0,123.7303,123.8378,123.6675,123.8378,3139.0
2022-06-27 14:50:00,138.11,138.11,138.0,138.0,1553.0,123.7751,123.7751,123.6765,123.6765,1553.0
2022-06-27 14:55:00,138.05,138.05,137.89,137.93,2000.0,123.7213,123.7213,123.5779,123.6138,2000.0
2022-06-27 15:00:00,137.9,137.93,137.51,137.63,4804.0,123.5869,123.6138,123.2374,123.3449,4804.0
2022-06-27 15:05:00,137.62,137.87,137.58,137.87,6223.0,123.3359,123.56,123.3001,123.56,6223.0
2022-06-27 15:10:00,137.84,138.0,137.84,137.88,3057.0,123.5331,123.6765,123.5331,123.569,3057.0
2022-06-27 15:15:00,137.9,137.93,137.78,137.91,4726.0,123.5869,123.6138,123.4793,123.5958,4726.0
2022-06-27 15:20:00,137.86,137.89,137.69,137.75,3272.0,123.551,123.5779,123.3987,123.4525,3272.0
2022-06-27 15:25:00,137.74,137.88,137.7,137.8,5879.0,123.4435,123.569,123.4076,123.4973,5879.0
2022-06-27 15:30:00,137.76,137.85,137.6,137.6,4530.0,123.4614,123.5421,123.318,123.318,4530.0
2022-06-27 15:35:00,137.58,137.6,137.31,137.38,5615.0,123.3001,123.318,123.0581,123.1209,5615.0
2022-06-27 15:40:00,137.36,137.56,137.35,137.56,11749.0,123.1029,123.2822,123.094,123.2822,11749.0
2022-06-27 15:45:00,137.57,137.69,137.43,137.56,12193.0,123.2911,123.3987,123.1657,123.2822,12193.0
2022-06-27 15:50:00,137.54,137.55,137.11,137.18,26407.0,123.2642,123.2732,122.8789,122.9416,26407.0
2022-06-27 15:55:00,137.18,137.31,137.11,137.27,59352.0,122.9416,123.0581,122.8789,123.0223,59352.0
2022-06-28 09:30:00,137.49,138.01,137.49,137.75,12694.0,123.2194,123.6855,123.2194,123.4525,12694.0
2022-06-28 09:35:00,137.83,138.11,137.65,137.92,4332.0,123.5241,123.7751,123.3628,123.6048,4332.0
2022-06-28 09:40:00,137.84,137.93,137.57,137.77,3353.0,123.5331,123.6138,123.2911,123.4704,3353.0
2022-06-28 09:45:00,137.75,138.06,137.68,138.06,1607.0,123.4525,123.7303,123.3897,123.7303,1607.0
2022-06-28 09:50:00,138.04,138.09,137.85,137.95,1700.0,123.7124,123.7572,123.5421,123.6317,1700.0
2022-06-28 09:55:00,137.9,138.02,137.72,137.79,3810.0,123.5869,123.6944,123.4256,123.4883,3810.0
2022-06-28 10:00:00,137.86,137.99,137.61,137.63,5549.0,123.551,123.6675,123.327,123.3449,5549.0
2022-06-28 10:05:00,137.58,137.58,137.31,137.39,5734.0,123.3001,123.3001,123.0581,123.1298,5734.0
2022-06-28 10:10:00,137.37,137.64,137.14,137.64,5916.0,123.1119,123.3539,122.9058,123.3539,5916.0
2022-06-28 10:15:00,137.6,137.67,137.39,137.67,3114.0,123.318,123.3808,123.1298,123.3808,3114.0
2022-06-28 10:20:00,137.59,137.62,137.43,137.62,2575.0,123.3091,123.3359,123.1657,123.3359,2575.0
2022-06-28 10:25:00,137.61,137.61,137.34,137.34,2252.0,123.327,123.327,123.085,123.085,2252.0
2022-06-28 10:30:00,137.5,137.66,137.23,137.66,3200.0,123.2284,123.3718,122.9864,123.3718,3200.0
2022-06-28 10:35:00,137.6,137.84,137.6,137.76,1424.0,123.318,123.5331,123.318,123.4614,1424.0
2022-06-28 10:40:00,137.68,137.71,137.54,137.55,6054.0,123.3897,123.4166,123.2642,123.2732,6054.0
2022-06-28 10:45:00,137.62,137.63,137.16,137.21,10373.0,123.3359,123.3449,122.9237,122.9685,10373.0
2022-06-28 10:50:00,137.21,137.23,137.07,137.18,2353.0,122.9685,122.9864,122.843,122.9416,2353.0
2022-06-28 10:55:00,137.24,137.45,137.13,137.28,9480.0,122.9954,123.1836,122.8968,123.0312,9480.0
2022-06-28 11:00:00,137.25,137.29,137.14,137.14,5848.0,123.0043,123.0402,122.9058,122.9058,5848.0
2022-06-28 11:05:00,137.2,137.2,136.95,136.95,4026.0,122.9595,122.9595,122.7355,122.7355,4026.0
2022-06-28 11:10:00,136.97,137.26,136.81,137.25,5550.0,122.7534,123.0133,122.61,123.0043,5550.0
2022-06-28 11:15:00,137.21,137.21,136.91,136.93,7885.0,122.9685,122.9685,122.6996,122.7176,7885.0
2022-06-28 11:20:00,136.95,136.95,136.59,136.6,5346.0,122.7355,122.7355,122.4129,122.4218,5346.0
2022-06-28 11:25:00,136.51,136.59,136.36,136.4,6863.0,122.3412,122.4129,122.2067,122.2426,6863.0
2022-06-28 11:30:00,136.36,136.66,136.36,136.66,2990.0,122.2067,122.4756,122.2067,122.4756,2990.0
2022-06-28 11:35:00,136.59,136.59,136.19,136.19,2494.0,122.4129,122.4129,122.0544,122.0544,2494.0
2022-06-28 11:40:00,136.19,136.23,135.9,135.91,8160.0,122.0544,122.0902,121.7945,121.8034,8160.0
2022-06-28 11:45:00,135.89,135.99,135.89,135.92,1839.0,121.7855,121.8751,121.7855,121.8124,1839.0
2022-06-28 11:50:00,136.03,136.04,135.84,135.93,2810.0,121.911,121.9199,121.7407,121.8214,2810.0
2022-06-28 11:55:00,136.01,136.04,135.88,135.94,3894.0,121.8931,121.9199,121.7765,121.8303,3894.0
2022-06-28 12:00:00,135.87,135.99,135.7,135.74,4015.0,121.7676,121.8751,121.6152,121.6511,4015.0
2022-06-28 12:05:00,135.72,136.19,135.7,136.15,5620.0,121.6332,122.0544,121.6152,122.0185,5620.0
2022-06-28 12:10:00,136.14,136.55,136.14,136.39,3811.0,122.0096,122.377,122.0096,122.2336,3811.0
2022-06-28 12:15:00,136.41,136.54,136.24,136.54,5413.0,122.2515,122.368,122.0992,122.368,5413.0
2022-06-28 12:20:00,136.57,136.95,136.57,136.94,5256.0,122.3949,122.7355,122.3949,122.7265,5256.0
2022-06-28 12:25:00,136.94,137.18,136.94,137.03,4373.0,122.7265,122.9416,122.7265,122.8072,4373.0
2022-06-28 12:30:00,137.0,137.03,136.78,136.93,3132.0,122.7803,122.8072,122.5831,122.7176,3132.0
2022-06-28 12:35:00,136.94,137.13,136.9,137.05,2034.0,122.7265,122.8968,122.6907,122.8251,2034.0
2022-06-28 12:40:00,137.08,137.13,136.81,136.9,3319.0,122.852,122.8968,122.61,122.6907,3319.0
2022-06-28 12:45:00,136.9,136.92,136.67,136.67,2561.0,122.6907,122.7086,122.4845,122.4845,2561.0
2022-06-28 12:50:00,136.63,136.63,136.56,136.56,1153.0,122.4487,122.4487,122.386,122.386,1153.0
2022-06-28 12:55:00,136.53,136.57,136.49,136.57,1336.0,122.3591,122.3949,122.3232,122.3949,1336.0
2022-06-28 13:00:00,136.58,136.59,136.33,136.51,2333.0,122.4039,122.4129,122.1798,122.3412,2333.0
2022-06-28 13:05:00,136.48,136.53,136.34,136.37,2286.0,122.3143,122.3591,122.1888,122.2157,2286.0
2022-06-28 13:10:00,136.47,136.61,136.46,136.58,3655.0,122.3053,122.4308,122.2963,122.4039,3655.0
2022-06-28 13:15:00,136.58,136.62,136.34,136.36,1255.0,122.4039,122.4397,122.1888,122.2067,1255.0
2022-06-28 13:20:00,136.34,136.4,136.28,136.31,3114.0,122.1888,122.2426,122.135,122.1619,3114.0
2022-06-28 13:25:00,136.42,136.42,136.08,136.15,8138.0,122.2605,122.2605,121.9558,122.0185,8138.0
2022-06-28 13:30:00,136.14,136.17,135.93,136.09,5174.0,122.0096,122.0364,121.8214,121.9647,5174.0
2022-06-28 13:35:00,136.01,136.02,135.8,135.89,3320.0,121.8931,121.902,121.7048,121.7855,3320.0
2022-06-28 13:40:00,135.9,136.02,135.8,135.8,4287.0,121.7945,121.902,121.7048,121.7048,4287.0
2022-06-28 13:45:00,135.82,135.99,135.82,135.91,6050.0,121.7228,121.8751,121.7228,121.8034,6050.0
2022-06-28 13:50:00,135.94,136.06,135.88,136.01,3304.0,121.8303,121.9379,121.7765,121.8931,3304.0
2022-06-28 13:55:00,136.04,136.08,135.94,136.0,4773.0,121.9199,121.9558,121.8303,121.8841,4773.0
2022-06-28 14:00:00,136.01,136.12,135.93,135.93,4255.0,121.8931,121.9916,121.8214,121.8214,4255.0
2022-06-28 14:05:00,135.94,135.94,135.69,135.71,2377.0,121.8303,121.8303,121.6063,121.6242,2377.0
2022-06-28 14:10:00,135.63,135.7,135.33,135.37,4197.0,121.5525,121.6152,121.2836,121.3195,4197.0
2022-06-28 14:15:00,135.31,135.34,134.92,134.94,3252.0,121.2657,121.2926,120.9162,120.9341,3252.0
2022-06-28 14:20:00,134.96,135.04,134.91,134.96,3058.0,120.952,121.0237,120.9072,120.952,3058.0
2022-06-28 14:25:00,134.84,134.96,134.76,134.86,2477.0,120.8445,120.952,120.7728,120.8624,2477.0
2022-06-28 14:30:00,134.88,134.88,134.57,134.6,7376.0,120.8803,120.8803,120.6025,120.6294,7376.0
2022-06-28 14:35:00,134.58,134.61,134.42,134.42,8005.0,120.6115,120.6384,120.4681,120.4681,8005.0
2022-06-28 14:40:00,134.48,134.54,134.34,134.54,2568.0,120.5219,120.5756,120.3964,120.5756,2568.0
2022-06-28 14:45:00,134.48,134.8,134.48,134.72,2408.0,120.5219,120.8086,120.5219,120.7369,2408.0
2022-06-28 14:50:00,134.73,134.78,134.52,134.56,1305.0,120.7459,120.7907,120.5577,120.5936,1305.0
2022-06-28 14:55:00,134.55,134.7,134.47,134.7,2550.0,120.5846,120.719,120.5129,120.719,2550.0
2022-06-28 15:00:00,134.65,134.86,134.56,134.6,4281.0,120.6742,120.8624,120.5936,120.6294,4281.0
2022-06-28 15:05:00,134.58,134.66,134.52,134.64,2692.0,120.6115,120.6832,120.5577,120.6653,2692.0
2022-06-28 15:10:00,134.72,134.81,134.57,134.74,3991.0,120.7369,120.8176,120.6025,120.7549,3991.0
2022-06-28 15:15:00,134.69,134.76,134.61,134.72,3634.0,120.7101,120.7728,120.6384,120.7369,3634.0
2022-06-28 15:20:00,134.71,134.85,134.53,134.81,5122.0,120.728,120.8535,120.5667,120.8176,5122.0
2022-06-28 15:25:00,134.8,134.8,134.4,134.49,4609.0,120.8086,120.8086,120.4502,120.5308,4609.0
2022-06-28 15:30:00,134.47,134.56,134.1,134.2,12444.0,120.5129,120.5936,120.1813,120.2709,12444.0
2022-06-28 15:35:00,134.21,134.49,134.18,134.46,8278.0,120.2799,120.5308,120.253,120.5039,8278.0
2022-06-28 15:40:00,134.48,134.55,134.4,134.46,10767.0,120.5219,120.5846,120.4502,120.5039,10767.0
2022-06-28 15:45:00,134.5,134.57,134.27,134.51,23628.0,120.5398,120.6025,120.3337,120.5487,23628.0
2022-06-28 15:50:00,134.5,134.75,134.4,134.71,28526.0,120.5398,120.7638,120.4502,120.728,28526.0
2022-06-28 15:55:00,134.71,134.71,134.36,134.53,48115.0,120.728,120.728,120.4143,120.5667,48115.0
2022-06-29 09:30:00,131.69,131.87,128.86,128.88,98482.0,118.0214,118.1828,115.4852,115.5031,98482.0
2022-06-29 09:35:00,128.9,129.15,126.68,126.69,79444.0,115.521,115.7451,113.5314,113.5404,79444.0
2022-06-29 09:40:00,126.74,126.76,124.0,124.35,64813.0,113.5852,113.6031,111.1296,111.4433,64813.0
2022-06-29 09:45:00,124.59,124.7,124.0,124.7,90844.0,111.6584,111.757,111.1296,111.757,90844.0
2022-06-29 09:50:00,124.56,127.16,124.34,127.1,93447.0,111.6315,113.9616,111.4343,113.9079,93447.0
2022-06-29 09:55:00,127.22,127.45,126.53,127.45,28405.0,114.0154,114.2215,113.397,114.2215,28405.0
2022-06-29 10:00:00,127.41,128.71,127.4,128.71,25553.0,114.1857,115.3507,114.1767,115.3507,25553.0
2022-06-29 10:05:00,128.74,128.87,128.25,128.65,46335.0,115.3776,115.4941,114.9385,115.297,46335.0
2022-06-29 10:10:00,128.57,129.27,128.25,129.01,19837.0,115.2253,115.8526,114.9385,115.6196,19837.0
2022-06-29 10:15:00,128.97,129.52,128.56,129.1,151619.0,115.5838,116.0767,115.2163,115.7003,151619.0
2022-06-29 10:20:00,129.0,129.73,129.0,129.73,39363.0,115.6106,116.2649,115.6106,116.2649,39363.0
2022-06-29 10:25:00,129.6,130.08,129.07,129.08,87961.0,116.1484,116.5785,115.6734,115.6823,87961.0
2022-06-29 10:30:00,129.14,129.82,128.62,128.84,84851.0,115.7361,116.3455,115.2701,115.4673,84851.0
2022-06-29 10:35:00,128.78,128.78,127.8,128.18,79996.0,115.4135,115.4135,114.5352,114.8758,79996.0
2022-06-29 10:40:00,128.2,129.2,128.2,128.81,23673.0,114.8937,115.7899,114.8937,115.4404,23673.0
2022-06-29 10:45:00,128.85,129.22,128.77,129.05,47852.0,115.4762,115.8078,115.4045,115.6555,47852.0
2022-06-29 10:50:00,129.04,129.46,128.89,129.03,96349.0,115.6465,116.0229,115.5121,115.6375,96349.0
2022-06-29 10:55:00,129.08,129.36,128.67,128.88,28121.0,115.6823,115.9333,115.3149,115.5031,28121.0
2022-06-29 11:00:00,128.93,129.4,128.93,129.28,40856.0,115.5479,115.9691,115.5479,115.8616,40856.0
2022-06-29 11:05:00,129.29,129.46,128.92,129.22,34209.0,115.8705,116.0229,115.5389,115.8078,34209.0
2022-06-29 11:10:00,129.3,129.3,128.41,128.46,30086.0,115.8795,115.8795,115.0819,115.1267,30086.0
2022-06-29 11:15:00,128.46,128.49,127.56,127.76,80684.0,115.1267,115.1536,114.3201,114.4993,80684.0
2022-06-29 11:20:00,127.89,128.36,127.82,128.35,28331.0,114.6159,115.0371,114.5531,115.0281,28331.0
2022-06-29 11:25:00,128.41,128.41,127.83,127.93,31758.0,115.0819,115.0819,114.5621,114.6517,31758.0
2022-06-29 11:30:00,127.97,128.0,127.55,127.72,26600.0,114.6876,114.7144,114.3111,114.4635,26600.0
2022-06-29 11:35:00,127.73,128.14,127.67,127.77,22804.0,114.4725,114.8399,114.4187,114.5083,22804.0
2022-06-29 11:40:00,127.79,128.26,127.78,128.07,15732.0,114.5262,114.9475,114.5173,114.7772,15732.0
2022-06-29 11:45:00,128.13,128.21,127.85,127.95,16954.0,114.8309,114.9026,114.58,114.6696,16954.0
2022-06-29 11:50:00,127.92,128.18,127.88,128.11,14645.0,114.6427,114.8758,114.6069,114.813,14645.0
2022-06-29 11:55:00,128.11,128.22,127.6,127.72,19846.0,114.813,114.9116,114.356,114.4635,19846.0
2022-06-29 12:00:00,127.65,128.02,127.6,128.02,17943.0,114.4008,114.7324,114.356,114.7324,17943.0
2022-06-29 12:05:00,128.04,128.1,127.45,127.5,25609.0,114.7503,114.8041,114.2215,114.2663,25609.0
2022-06-29 12:10:00,127.49,127.6,127.37,127.44,11836.0,114.2574,114.356,114.1498,114.2126,11836.0
2022-06-29 12:15:00,127.44,127.68,127.2,127.65,12841.0,114.2126,114.4277,113.9975,114.4008,12841.0
2022-06-29 12:20:00,127.67,127.97,127.59,127.92,17771.0,114.4187,114.6876,114.347,114.6427,17771.0
2022-06-29 12:25:00,127.86,127.97,127.62,127.75,14818.0,114.589,114.6876,114.3739,114.4904,14818.0
2022-06-29 12:30:00,127.8,127.97,127.52,127.54,16585.0,114.5352,114.6876,114.2843,114.3022,16585.0
2022-06-29 12:35:00,127.52,127.86,127.5,127.75,17566.0,114.2843,114.589,114.2663,114.4904,17566.0
2022-06-29 12:40:00,127.71,127.72,127.27,127.41,31114.0,114.4545,114.4635,114.0602,114.1857,31114.0
2022-06-29 12:45:00,127.42,127.42,126.65,126.71,30239.0,114.1946,114.1946,113.5046,113.5583,30239.0
2022-06-29 12:50:00,126.73,127.07,126.65,127.0,22163.0,113.5763,113.881,113.5046,113.8182,22163.0
2022-06-29 12:55:00,126.97,126.99,126.59,126.64,9227.0,113.7913,113.8093,113.4508,113.4956,9227.0
2022-06-29 13:00:00,126.66,126.72,126.41,126.41,12844.0,113.5135,113.5673,113.2895,113.2895,12844.0
2022-06-29 13:05:00,126.42,126.42,125.98,126.19,33905.0,113.2984,113.2984,112.9041,113.0923,33905.0
2022-06-29 13:10:00,126.3,126.53,125.85,125.9,13204.0,113.1909,113.397,112.7876,112.8324,13204.0
2022-06-29 13:15:00,125.94,126.19,125.76,126.13,20404.0,112.8683,113.0923,112.7069,113.0385,20404.0
2022-06-29 13:20:00,126.12,126.65,126.11,126.65,11280.0,113.0296,113.5046,113.0206,113.5046,11280.0
2022-06-29 13:25:00,126.66,127.19,126.59,127.0,21328.0,113.5135,113.9885,113.4508,113.8182,21328.0
2022-06-29 13:30:00,126.99,127.36,126.82,127.33,16647.0,113.8093,114.1409,113.6569,114.114,16647.0
2022-06-29 13:35:00,127.28,127.7,127.28,127.7,18881.0,114.0692,114.4456,114.0692,114.4456,18881.0
2022-06-29 13:40:00,127.67,127.89,127.46,127.63,16538.0,114.4187,114.6159,114.2305,114.3828,16538.0
2022-06-29 13:45:00,127.55,127.67,127.37,127.4,17053.0,114.3111,114.4187,114.1498,114.1767,17053.0
2022-06-29 13:50:00,127.4,127.46,126.78,126.8,9708.0,114.1767,114.2305,113.6211,113.639,9708.0
2022-06-29 13:55:00,126.9,127.15,126.83,127.04,22131.0,113.7286,113.9527,113.6659,113.8541,22131.0
2022-06-29 14:00:00,127.02,127.18,126.98,127.11,13940.0,113.8362,113.9795,113.8003,113.9168,13940.0
2022-06-29 14:05:00,127.11,127.19,126.94,127.01,31665.0,113.9168,113.9885,113.7645,113.8272,31665.0
2022-06-29 14:10:00,127.01,127.11,126.85,126.91,65370.0,113.8272,113.9168,113.6838,113.7376,65370.0
2022-06-29 14:15:00,126.91,127.06,126.88,126.93,27758.0,113.7376,113.872,113.7107,113.7555,27758.0
2022-06-29 14:20:00,126.89,126.89,126.28,126.37,23170.0,113.7196,113.7196,113.173,113.2536,23170.0
2022-06-29 14:25:00,126.36,126.58,126.23,126.41,42295.0,113.2447,113.4418,113.1282,113.2895,42295.0
2022-06-29 14:30:00,126.38,126.4,126.15,126.15,10615.0,113.2626,113.2805,113.0565,113.0565,10615.0
2022-06-29 14:35:00,126.1,126.37,126.07,126.33,116455.0,113.0116,113.2536,112.9848,113.2178,116455.0
2022-06-29 14:40:00,126.3,126.4,126.18,126.28,17047.0,113.1909,113.2805,113.0833,113.173,17047.0
2022-06-29 14:45:00,126.28,126.37,126.17,126.25,14009.0,113.173,113.2536,113.0744,113.1461,14009.0
2022-06-29 14:50:00,126.23,126.23,126.14,126.19,6875.0,113.1282,113.1282,113.0475,113.0923,6875.0
2022-06-29 14:55:00,126.19,126.32,126.14,126.22,11150.0,113.0923,113.2088,113.0475,113.1192,11150.0
2022-06-29 15:00:00,126.19,126.22,125.74,125.95,27528.0,113.0923,113.1192,112.689,112.8772,27528.0
2022-06-29 15:05:00,125.92,126.29,125.91,126.29,14059.0,112.8503,113.1819,112.8414,113.1819,14059.0
2022-06-29 15:10:00,126.24,126.53,126.2,126.53,13491.0,113.1371,113.397,113.1013,113.397,13491.0
2022-06-29 15:15:00,126.48,126.68,126.36,126.61,18424.0,113.3522,113.5314,113.2447,113.4687,18424.0
2022-06-29 15:20:00,126.62,126.89,126.59,126.89,15781.0,113.4777,113.7196,113.4508,113.7196,15781.0
2022-06-29 15:25:00,126.86,127.13,126.73,127.07,18712.0,113.6928,113.9347,113.5763,113.881,18712.0
2022-06-29 15:30:00,127.08,127.27,127.05,127.11,23702.0,113.8899,114.0602,113.863,113.9168,23702.0
2022-06-29 15:35:00,127.1,127.22,126.9,126.91,21572.0,113.9079,114.0154,113.7286,113.7376,21572.0
2022-06-29 15:40:00,126.88,127.24,126.78,127.15,30685.0,113.7107,114.0333,113.6211,113.9527,30685.0
2022-06-29 15:45:00,127.17,127.28,127.08,127.15,37484.0,113.9706,114.0692,113.8899,113.9527,37484.0
2022-06-29 15:50:00,127.21,127.57,127.16,127.43,111328.0,114.0064,114.3291,113.9616,114.2036,111328.0
2022-06-29 15:55:00,127.45,127.71,127.37,127.4,165397.0,114.2215,114.4545,114.1498,114.1767,165397.0
2022-06-30 09:30:00,129.15,130.84,128.97,130.0,65239.0,115.7451,117.2597,115.5838,116.5069,65239.0
2022-06-30 09:35:00,130.01,130.17,129.0,129.0,15185.0,116.5158,116.6592,115.6106,115.6106,15185.0
2022-06-30 09:40:00,128.77,130.39,128.6,130.32,64565.0,115.4045,116.8564,115.2522,116.7936,64565.0
2022-06-30 09:45:00,130.53,130.57,130.06,130.25,29362.0,116.9818,117.0177,116.5606,116.7309,29362.0
2022-06-30 09:50:00,130.16,130.59,129.61,129.96,14227.0,116.6502,117.0356,116.1573,116.471,14227.0
2022-06-30 09:55:00,129.93,130.09,129.67,129.93,10367.0,116.4441,116.5875,116.2111,116.4441,10367.0
2022-06-30 10:00:00,129.9,129.99,129.08,129.16,18418.0,116.4172,116.4979,115.6823,115.754,18418.0
2022-06-30 10:05:00,129.1,129.32,128.66,128.83,19297.0,115.7003,115.8974,115.3059,115.4583,19297.0
2022-06-30 10:10:00,128.98,129.42,128.81,129.31,46314.0,115.5927,115.9871,115.4404,115.8885,46314.0
2022-06-30 10:15:00,129.3,129.55,129.0,129.23,16708.0,115.8795,116.1036,115.6106,115.8168,16708.0
2022-06-30 10:20:00,129.19,129.19,128.88,129.02,15732.0,115.7809,115.7809,115.5031,115.6286,15732.0
2022-06-30 10:25:00,129.0,129.25,128.75,128.86,16026.0,115.6106,115.8347,115.3866,115.4852,16026.0
2022-06-30 10:30:00,128.85,129.44,128.85,129.4,19097.0,115.4762,116.005,115.4762,115.9691,19097.0
2022-06-30 10:35:00,129.57,129.75,129.38,129.49,11942.0,116.1215,116.2828,115.9512,116.0498,11942.0
2022-06-30 10:40:00,129.49,129.88,129.13,129.19,25730.0,116.0498,116.3993,115.7272,115.7809,25730.0
2022-06-30 10:45:00,129.23,130.05,129.23,129.87,25857.0,115.8168,116.5517,115.8168,116.3903,25857.0
2022-06-30 10:50:00,129.89,130.14,129.69,130.13,15809.0,116.4083,116.6323,116.229,116.6234,15809.0
2022-06-30 10:55:00,130.12,130.32,130.06,130.23,17567.0,116.6144,116.7936,116.5606,116.713,17567.0
2022-06-30 11:00:00,130.27,130.31,129.43,129.45,28358.0,116.7488,116.7847,115.996,116.0139,28358.0
2022-06-30 11:05:00,129.47,129.59,129.32,129.46,12896.0,116.0319,116.1394,115.8974,116.0229,12896.0
2022-06-30 11:10:00,129.55,129.55,128.51,128.51,19224.0,116.1036,116.1036,115.1715,115.1715,19224.0
2022-06-30 11:15:00,128.51,128.74,128.18,128.18,59747.0,115.1715,115.3776,114.8758,114.8758,59747.0
2022-06-30 11:20:00,128.25,128.68,128.24,128.58,10235.0,114.9385,115.3239,114.9295,115.2342,10235.0
2022-06-30 11:25:00,128.62,129.14,128.54,128.93,14013.0,115.2701,115.7361,115.1984,115.5479,14013.0
2022-06-30 11:30:00,128.91,129.16,128.59,128.72,23715.0,115.53,115.754,115.2432,115.3597,23715.0
2022-06-30 11:35:00,128.81,129.44,128.8,129.44,35890.0,115.4404,116.005,115.4314,116.005,35890.0
2022-06-30 11:40:00,129.46,129.63,129.22,129.47,37194.0,116.0229,116.1753,115.8078,116.0319,37194.0
2022-06-30 11:45:00,129.39,129.7,129.37,129.59,15590.0,115.9602,116.238,115.9422,116.1394,15590.0
2022-06-30 11:50:00,129.57,130.25,129.56,130.25,7462.0,116.1215,116.7309,116.1125,116.7309,7462.0
2022-06-30 11:55:00,130.25,130.79,130.18,130.73,26745.0,116.7309,117.2149,116.6682,117.1611,26745.0
2022-06-30 12:00:00,130.74,130.74,130.19,130.32,18410.0,117.17,117.17,116.6771,116.7936,18410.0
2022-06-30 12:05:00,130.44,130.48,130.3,130.43,4662.0,116.9012,116.937,116.7757,116.8922,4662.0
2022-06-30 12:10:00,130.41,130.41,129.99,130.07,5790.0,116.8743,116.8743,116.4979,116.5696,5790.0
2022-06-30 12:15:00,130.13,130.25,129.98,130.03,13882.0,116.6234,116.7309,116.4889,116.5337,13882.0
2022-06-30 12:20:00,130.0,130.33,129.97,130.31,12332.0,116.5069,116.8026,116.48,116.7847,12332.0
2022-06-30 12:25:00,130.36,130.62,130.35,130.44,8208.0,116.8295,117.0625,116.8205,116.9012,8208.0
2022-06-30 12:30:00,130.47,130.97,130.47,130.96,13315.0,116.9281,117.3762,116.9281,117.3672,13315.0
2022-06-30 12:35:00,130.99,130.99,130.52,130.88,8737.0,117.3941,117.3941,116.9729,117.2955,8737.0
2022-06-30 12:40:00,130.89,131.06,130.65,131.0,17240.0,117.3045,117.4568,117.0894,117.4031,17240.0
2022-06-30 12:45:00,131.04,131.14,130.98,130.99,13137.0,117.4389,117.5285,117.3851,117.3941,13137.0
2022-06-30 12:50:00,131.0,131.31,130.97,131.24,11694.0,117.4031,117.6809,117.3762,117.6181,11694.0
2022-06-30 12:55:00,131.27,131.38,131.11,131.28,8598.0,117.645,117.7436,117.5016,117.654,8598.0
2022-06-30 13:00:00,131.29,131.78,131.29,131.75,18724.0,117.663,118.1021,117.663,118.0752,18724.0
2022-06-30 13:05:00,131.76,131.94,131.61,131.9,8956.0,118.0842,118.2455,117.9497,118.2096,8956.0
2022-06-30 13:10:00,131.9,131.9,131.46,131.64,12308.0,118.2096,118.2096,117.8153,117.9766,12308.0
2022-06-30 13:15:00,131.64,131.75,131.5,131.7,20611.0,117.9766,118.0752,117.8512,118.0304,20611.0
2022-06-30 13:20:00,131.66,131.92,131.6,131.75,16936.0,117.9946,118.2276,117.9408,118.0752,16936.0
2022-06-30 13:25:00,131.72,131.96,131.66,131.75,10313.0,118.0483,118.2634,117.9946,118.0752,10313.0
2022-06-30 13:30:00,131.75,131.9,131.68,131.84,15281.0,118.0752,118.2096,118.0125,118.1559,15281.0
2022-06-30 13:35:00,131.83,132.31,131.81,132.02,24550.0,118.1469,118.5771,118.129,118.3172,24550.0
2022-06-30 13:40:00,132.11,132.16,131.38,131.41,13197.0,118.3978,118.4427,117.7436,117.7705,13197.0
2022-06-30 13:45:00,131.44,131.98,131.44,131.93,10787.0,117.7974,118.2813,117.7974,118.2365,10787.0
2022-06-30 13:50:00,131.87,131.94,131.79,131.85,7701.0,118.1828,118.2455,118.1111,118.1648,7701.0
2022-06-30 13:55:00,131.83,131.91,131.68,131.89,18694.0,118.1469,118.2186,118.0125,118.2007,18694.0
2022-06-30 14:00:00,131.87,132.1,131.84,132.05,87016.0,118.1828,118.3889,118.1559,118.3441,87016.0
2022-06-30 14:05:00,132.03,132.06,131.54,131.55,17339.0,118.3262,118.353,117.887,117.896,17339.0
2022-06-30 14:10:00,131.54,131.64,131.23,131.24,4920.0,117.887,117.9766,117.6092,117.6181,4920.0
2022-06-30 14:15:00,131.18,131.51,131.13,131.49,6607.0,117.5644,117.8601,117.5196,117.8422,6607.0
2022-06-30 14:20:00,131.49,131.49,130.92,130.92,9681.0,117.8422,117.8422,117.3314,117.3314,9681.0
2022-06-30 14:25:00,130.84,131.36,130.7,131.22,9680.0,117.2597,117.7257,117.1342,117.6002,9680.0
2022-06-30 14:30:00,131.23,131.6,131.23,131.54,12058.0,117.6092,117.9408,117.6092,117.887,12058.0
2022-06-30 14:35:00,131.48,131.66,131.45,131.66,7314.0,117.8332,117.9946,117.8064,117.9946,7314.0
2022-06-30 14:40:00,131.64,131.64,130.71,130.74,19367.0,117.9766,117.9766,117.1432,117.17,19367.0
2022-06-30 14:45:00,130.7,131.03,130.7,130.78,14084.0,117.1342,117.4299,117.1342,117.2059,14084.0
2022-06-30 14:50:00,130.8,130.8,130.48,130.57,92560.0,117.2238,117.2238,116.937,117.0177,92560.0
2022-06-30 14:55:00,130.6,131.21,130.6,130.96,20780.0,117.0446,117.5913,117.0446,117.3672,20780.0
2022-06-30 15:00:00,130.99,131.06,130.66,130.79,15515.0,117.3941,117.4568,117.0983,117.2149,15515.0
2022-06-30 15:05:00,130.75,130.77,130.07,130.23,21091.0,117.179,117.1969,116.5696,116.713,21091.0
2022-06-30 15:10:00,130.24,130.31,129.94,130.17,33722.0,116.7219,116.7847,116.4531,116.6592,33722.0
2022-06-30 15:15:00,130.14,130.15,129.74,129.75,13896.0,116.6323,116.6413,116.2738,116.2828,13896.0
2022-06-30 15:20:00,129.8,129.83,129.27,129.62,99402.0,116.3276,116.3545,115.8526,116.1663,99402.0
2022-06-30 15:25:00,129.71,130.38,129.67,130.38,14951.0,116.247,116.8474,116.2111,116.8474,14951.0
2022-06-30 15:30:00,130.34,130.53,130.2,130.46,33138.0,116.8116,116.9818,116.6861,116.9191,33138.0
2022-06-30 15:35:00,130.45,130.58,130.24,130.24,34129.0,116.9101,117.0267,116.7219,116.7219,34129.0
2022-06-30 15:40:00,130.24,130.25,129.75,129.78,44071.0,116.7219,116.7309,116.2828,116.3097,44071.0
2022-06-30 15:45:00,129.77,130.26,129.77,129.96,37994.0,116.3007,116.7399,116.3007,116.471,37994.0
2022-06-30 15:50:00,129.97,130.09,129.35,129.43,68006.0,116.48,116.5875,115.9243,115.996,68006.0
2022-06-30 15:55:00,129.4,129.89,129.35,129.83,192540.0,115.9691,116.4083,115.9243,116.3545,192540.0
2022-07-01 09:30:00,129.83,131.86,129.83,131.86,23335.0,116.3545,118.1738,116.3545,118.1738,23335.0
2022-07-01 09:35:00,131.73,132.13,131.57,131.72,25853.0,118.0573,118.4158,117.9139,118.0483,25853.0
2022-07-01 09:40:00,131.87,132.8,131.87,132.33,8071.0,118.1828,119.0162,118.1828,118.595,8071.0
2022-07-01 09:45:00,132.29,132.68,132.07,132.59,8241.0,118.5592,118.9087,118.362,118.828,8241.0
2022-07-01 09:50:00,132.5,132.9,132.5,132.84,7859.0,118.7474,119.1059,118.7474,119.0521,7859.0
2022-07-01 09:55:00,132.78,133.09,132.67,133.02,10115.0,118.9983,119.2761,118.8997,119.2134,10115.0
2022-07-01 10:00:00,132.94,133.46,132.49,132.53,38210.0,119.1417,119.6077,118.7384,118.7743,38210.0
2022-07-01 10:05:00,132.5,132.55,131.98,132.37,15459.0,118.7474,118.7922,118.2813,118.6309,15459.0
2022-07-01 10:10:00,132.39,132.39,131.63,132.0,12348.0,118.6488,118.6488,117.9677,118.2993,12348.0
2022-07-01 10:15:00,131.99,132.15,131.71,131.94,11154.0,118.2903,118.4337,118.0394,118.2455,11154.0
2022-07-01 10:20:00,131.89,131.95,131.65,131.88,23299.0,118.2007,118.2545,117.9856,118.1917,23299.0
2022-07-01 10:25:00,131.81,132.05,131.7,132.04,17548.0,118.129,118.3441,118.0304,118.3351,17548.0
2022-07-01 10:30:00,131.97,132.1,131.81,131.88,10599.0,118.2724,118.3889,118.129,118.1917,10599.0
2022-07-01 10:35:00,131.95,132.22,131.61,131.68,14420.0,118.2545,118.4964,117.9497,118.0125,14420.0
2022-07-01 10:40:00,131.62,131.84,131.54,131.74,12073.0,117.9587,118.1559,117.887,118.0663,12073.0
2022-07-01 10:45:00,131.74,132.37,131.73,132.33,8545.0,118.0663,118.6309,118.0573,118.595,8545.0
2022-07-01 10:50:00,132.31,132.4,132.09,132.37,16342.0,118.5771,118.6577,118.3799,118.6309,16342.0
2022-07-01 10:55:00,132.34,132.36,131.99,132.13,11812.0,118.604,118.6219,118.2903,118.4158,11812.0
2022-07-01 11:00:00,132.12,132.38,132.09,132.16,6247.0,118.4068,118.6398,118.3799,118.4427,6247.0
2022-07-01 11:05:00,132.05,132.42,132.04,132.37,6255.0,118.3441,118.6757,118.3351,118.6309,6255.0
2022-07-01 11:10:00,132.38,132.51,132.22,132.33,10386.0,118.6398,118.7563,118.4964,118.595,10386.0
2022-07-01 11:15:00,132.26,132.54,132.09,132.09,23859.0,118.5323,118.7832,118.3799,118.3799,23859.0
2022-07-01 11:20:00,132.1,132.1,131.82,131.82,9656.0,118.3889,118.3889,118.1379,118.1379,9656.0
2022-07-01 11:25:00,131.76,131.82,131.41,131.42,25472.0,118.0842,118.1379,117.7705,117.7795,25472.0
2022-07-01 11:30:00,131.41,131.96,131.41,131.91,5765.0,117.7705,118.2634,117.7705,118.2186,5765.0
2022-07-01 11:35:00,132.04,132.05,131.69,131.71,11860.0,118.3351,118.3441,118.0214,118.0394,11860.0
2022-07-01 11:40:00,131.74,131.8,131.63,131.63,3279.0,118.0663,118.12,117.9677,117.9677,3279.0
2022-07-01 11:45:00,131.67,131.75,131.55,131.69,9531.0,118.0035,118.0752,117.896,118.0214,9531.0
2022-07-01 11:50:00,131.68,131.68,131.1,131.16,12823.0,118.0125,118.0125,117.4927,117.5465,12823.0
2022-07-01 11:55:00,131.11,131.11,130.74,130.86,8878.0,117.5016,117.5016,117.17,117.2776,8878.0
2022-07-01 12:00:00,130.76,130.76,130.48,130.58,14088.0,117.188,117.188,116.937,117.0267,14088.0
2022-07-01 12:05:00,130.63,130.88,130.59,130.76,11239.0,117.0715,117.2955,117.0356,117.188,11239.0
2022-07-01 12:10:00,130.63,130.68,130.46,130.57,4556.0,117.0715,117.1163,116.9191,117.0177,4556.0
2022-07-01 12:15:00,130.5,130.82,130.49,130.82,11018.0,116.955,117.2417,116.946,117.2417,11018.0
2022-07-01 12:20:00,130.75,130.79,130.55,130.68,6654.0,117.179,117.2149,116.9998,117.1163,6654.0
2022-07-01 12:25:00,130.66,130.66,130.35,130.49,6695.0,117.0983,117.0983,116.8205,116.946,6695.0
2022-07-01 12:30:00,130.47,130.59,130.33,130.37,6444.0,116.9281,117.0356,116.8026,116.8384,6444.0
2022-07-01 12:35:00,130.41,130.46,130.23,130.25,9794.0,116.8743,116.9191,116.713,116.7309,9794.0
2022-07-01 12:40:00,130.23,130.55,130.23,130.44,8556.0,116.713,116.9998,116.713,116.9012,8556.0
2022-07-01 12:45:00,130.43,130.49,130.23,130.47,5415.0,116.8922,116.946,116.713,116.9281,5415.0
2022-07-01 12:50:00,130.5,130.69,130.5,130.67,2159.0,116.955,117.1252,116.955,117.1073,2159.0
2022-07-01 12:55:00,130.65,130.66,130.05,130.05,6697.0,117.0894,117.0983,116.5517,116.5517,6697.0
2022-07-01 13:00:00,130.08,130.27,129.76,129.77,16901.0,116.5785,116.7488,116.2918,116.3007,16901.0
2022-07-01 13:05:00,129.81,129.86,129.49,129.67,12363.0,116.3366,116.3814,116.0498,116.2111,12363.0
2022-07-01 13:10:00,129.66,129.79,129.47,129.78,8566.0,116.2021,116.3186,116.0319,116.3097,8566.0
2022-07-01 13:15:00,129.84,130.05,129.76,130.01,11732.0,116.3635,116.5517,116.2918,116.5158,11732.0
2022-07-01 13:20:00,129.99,130.24,129.98,130.24,5031.0,116.4979,116.7219,116.4889,116.7219,5031.0
2022-07-01 13:25:00,130.2,130.3,130.14,130.28,4447.0,116.6861,116.7757,116.6323,116.7578,4447.0
2022-07-01 13:30:00,130.29,130.46,130.27,130.42,2464.0,116.7668,116.9191,116.7488,116.8833,2464.0
2022-07-01 13:35:00,130.44,130.68,130.34,130.68,6772.0,116.9012,117.1163,116.8116,117.1163,6772.0
2022-07-01 13:40:00,130.59,130.77,130.52,130.64,3586.0,117.0356,117.1969,116.9729,117.0804,3586.0
2022-07-01 13:45:00,130.66,130.87,130.61,130.87,3607.0,117.0983,117.2866,117.0535,117.2866,3607.0
2022-07-01 13:50:00,130.86,131.02,130.75,130.75,2637.0,117.2776,117.421,117.179,117.179,2637.0
2022-07-01 13:55:00,130.8,130.9,130.71,130.89,3294.0,117.2238,117.3134,117.1432,117.3045,3294.0
2022-07-01 14:00:00,131.02,131.02,130.86,130.87,3490.0,117.421,117.421,117.2776,117.2866,3490.0
2022-07-01 14:05:00,130.9,130.96,130.72,130.85,8425.0,117.3134,117.3672,117.1521,117.2686,8425.0
2022-07-01 14:10:00,130.85,130.85,130.62,130.79,4357.0,117.2686,117.2686,117.0625,117.2149,4357.0
2022-07-01 14:15:00,130.84,130.99,130.82,130.95,6715.0,117.2597,117.3941,117.2417,117.3582,6715.0
2022-07-01 14:20:00,130.96,131.25,130.95,131.25,4595.0,117.3672,117.6271,117.3582,117.6271,4595.0
2022-07-01 14:25:00,131.17,131.19,130.92,130.96,9120.0,117.5554,117.5733,117.3314,117.3672,9120.0
2022-07-01 14:30:00,130.98,131.27,130.92,131.21,13359.0,117.3851,117.645,117.3314,117.5913,13359.0
2022-07-01 14:35:00,131.21,131.29,131.03,131.11,6948.0,117.5913,117.663,117.4299,117.5016,6948.0
2022-07-01 14:40:00,131.11,131.11,130.83,130.83,10328.0,117.5016,117.5016,117.2507,117.2507,10328.0
2022-07-01 14:45:00,130.81,131.11,130.79,131.0,6992.0,117.2328,117.5016,117.2149,117.4031,6992.0
2022-07-01 14:50:00,131.11,131.15,130.86,130.92,7388.0,117.5016,117.5375,117.2776,117.3314,7388.0
2022-07-01 14:55:00,130.96,131.07,130.96,131.05,5515.0,117.3672,117.4658,117.3672,117.4479,5515.0
2022-07-01 15:00:00,131.06,131.14,130.98,130.99,10322.0,117.4568,117.5285,117.3851,117.3941,10322.0
2022-07-01 15:05:00,131.02,131.31,131.01,131.31,7602.0,117.421,117.6809,117.412,117.6809,7602.0
2022-07-01 15:10:00,131.3,131.48,131.24,131.44,5771.0,117.6719,117.8332,117.6181,117.7974,5771.0
2022-07-01 15:15:00,131.42,131.5,131.24,131.27,9562.0,117.7795,117.8512,117.6181,117.645,9562.0
2022-07-01 15:20:00,131.3,131.3,131.09,131.23,9681.0,117.6719,117.6719,117.4837,117.6092,9681.0
2022-07-01 15:25:00,131.19,131.23,131.0,131.03,12455.0,117.5733,117.6092,117.4031,117.4299,12455.0
2022-07-01 15:30:00,131.06,131.41,131.06,131.38,9897.0,117.4568,117.7705,117.4568,117.7436,9897.0
2022-07-01 15:35:00,131.38,131.69,131.38,131.61,15851.0,117.7436,118.0214,117.7436,117.9497,15851.0
2022-07-01 15:40:00,131.61,131.69,131.53,131.55,17791.0,117.9497,118.0214,117.878,117.896,17791.0
2022-07-01 15:45:00,131.53,131.82,131.45,131.78,26698.0,117.878,118.1379,117.8064,118.1021,26698.0
2022-07-01 15:50:00,131.8,131.84,131.24,131.33,31388.0,118.12,118.1559,117.6181,117.6988,31388.0
2022-07-01 15:55:00,131.35,131.64,131.27,131.58,71510.0,117.7167,117.9766,117.645,117.9229,71510.0
2022-07-05 09:30:00,130.26,130.32,128.65,129.49,25539.0,116.7399,116.7936,115.297,116.0498,25539.0
2022-07-05 09:35:00,129.54,129.54,128.53,128.61,18396.0,116.0946,116.0946,115.1894,115.2611,18396.0
2022-07-05 09:40:00,128.56,128.64,128.0,128.02,20913.0,115.2163,115.288,114.7144,114.7324,20913.0
2022-07-05 09:45:00,128.0,128.49,127.94,128.07,15202.0,114.7144,115.1536,114.6607,114.7772,15202.0
2022-07-05 09:50:00,127.87,128.11,127.34,127.44,16403.0,114.5979,114.813,114.1229,114.2126,16403.0
2022-07-05 09:55:00,127.35,127.7,127.29,127.42,12716.0,114.1319,114.4456,114.0781,114.1946,12716.0
2022-07-05 10:00:00,127.28,127.9,127.04,127.09,15750.0,114.0692,114.6248,113.8541,113.8989,15750.0
2022-07-05 10:05:00,127.13,127.31,126.88,127.31,12777.0,113.9347,114.0961,113.7107,114.0961,12777.0
2022-07-05 10:10:00,127.45,127.97,127.45,127.76,5780.0,114.2215,114.6876,114.2215,114.4993,5780.0
2022-07-05 10:15:00,127.71,127.71,127.01,127.28,16262.0,114.4545,114.4545,113.8272,114.0692,16262.0
2022-07-05 10:20:00,127.49,127.5,127.3,127.31,8176.0,114.2574,114.2663,114.0871,114.0961,8176.0
2022-07-05 10:25:00,127.31,127.54,127.15,127.23,8840.0,114.0961,114.3022,113.9527,114.0244,8840.0
2022-07-05 10:30:00,127.22,127.35,126.96,126.96,8001.0,114.0154,114.1319,113.7824,113.7824,8001.0
2022-07-05 10:35:00,126.93,127.19,126.84,127.14,22792.0,113.7555,113.9885,113.6748,113.9437,22792.0
2022-07-05 10:40:00,127.12,127.15,126.67,126.67,14412.0,113.9258,113.9527,113.5225,113.5225,14412.0
2022-07-05 10:45:00,126.67,126.8,126.37,126.71,13816.0,113.5225,113.639,113.2536,113.5583,13816.0
2022-07-05 10:50:00,126.74,126.86,126.48,126.48,9891.0,113.5852,113.6928,113.3522,113.3522,9891.0
2022-07-05 10:55:00,126.48,126.5,125.84,125.86,20524.0,113.3522,113.3701,112.7786,112.7966,20524.0
2022-07-05 11:00:00,125.8,125.98,125.48,125.92,18908.0,112.7428,112.9041,112.456,112.8503,18908.0
2022-07-05 11:05:00,125.94,125.99,125.75,125.82,24065.0,112.8683,112.9131,112.698,112.7607,24065.0
2022-07-05 11:10:00,125.79,125.92,125.7,125.73,10376.0,112.7338,112.8503,112.6532,112.68,10376.0
2022-07-05 11:15:00,125.67,125.73,125.41,125.64,16965.0,112.6263,112.68,112.3933,112.5994,16965.0
2022-07-05 11:20:00,125.73,126.26,125.7,126.2,24068.0,112.68,113.155,112.6532,113.1013,24068.0
2022-07-05 11:25:00,126.2,126.37,126.0,126.04,20327.0,113.1013,113.2536,112.922,112.9579,20327.0
2022-07-05 11:30:00,126.02,126.5,126.01,126.1,22050.0,112.9399,113.3701,112.931,113.0116,22050.0
2022-07-05 11:35:00,126.04,126.58,126.03,126.44,14831.0,112.9579,113.4418,112.9489,113.3164,14831.0
2022-07-05 11:40:00,126.44,126.86,126.43,126.85,14923.0,113.3164,113.6928,113.3074,113.6838,14923.0
2022-07-05 11:45:00,126.82,127.02,126.65,126.77,10635.0,113.6569,113.8362,113.5046,113.6121,10635.0
2022-07-05 11:50:00,126.75,126.75,126.35,126.56,6718.0,113.5942,113.5942,113.2357,113.4239,6718.0
2022-07-05 11:55:00,126.58,126.59,126.22,126.32,5317.0,113.4418,113.4508,113.1192,113.2088,5317.0
2022-07-05 12:00:00,126.32,126.61,126.31,126.6,9108.0,113.2088,113.4687,113.1998,113.4597,9108.0
2022-07-05 12:05:00,126.62,127.01,126.59,126.73,7778.0,113.4777,113.8272,113.4508,113.5763,7778.0
2022-07-05 12:10:00,126.76,126.96,126.59,126.65,7479.0,113.6031,113.7824,113.4508,113.5046,7479.0
2022-07-05 12:15:00,126.71,126.72,126.34,126.7,10941.0,113.5583,113.5673,113.2267,113.5494,10941.0
2022-07-05 12:20:00,126.7,127.11,126.57,127.11,6005.0,113.5494,113.9168,113.4329,113.9168,6005.0
2022-07-05 12:25:00,127.14,127.36,127.14,127.17,9610.0,113.9437,114.1409,113.9437,113.9706,9610.0
2022-07-05 12:30:00,127.22,127.29,127.05,127.05,6377.0,114.0154,114.0781,113.863,113.863,6377.0
2022-07-05 12:35:00,127.02,127.02,126.76,126.81,5725.0,113.8362,113.8362,113.6031,113.648,5725.0
2022-07-05 12:40:00,126.82,126.92,126.6,126.6,5371.0,113.6569,113.7465,113.4597,113.4597,5371.0
2022-07-05 12:45:00,126.59,126.66,126.48,126.51,7195.0,113.4508,113.5135,113.3522,113.3791,7195.0
2022-07-05 12:50:00,126.57,126.81,126.56,126.73,5797.0,113.4329,113.648,113.4239,113.5763,5797.0
2022-07-05 12:55:00,126.73,126.89,126.61,126.84,7626.0,113.5763,113.7196,113.4687,113.6748,7626.0
2022-07-05 13:00:00,126.8,126.98,126.79,126.98,6169.0,113.639,113.8003,113.63,113.8003,6169.0
2022-07-05 13:05:00,127.06,127.06,126.77,126.94,7750.0,113.872,113.872,113.6121,113.7645,7750.0
2022-07-05 13:10:00,126.91,126.96,126.8,126.9,5805.0,113.7376,113.7824,113.639,113.7286,5805.0
2022-07-05 13:15:00,126.93,127.31,126.89,127.31,8729.0,113.7555,114.0961,113.7196,114.0961,8729.0
2022-07-05 13:20:00,127.26,127.29,127.12,127.14,5812.0,114.0512,114.0781,113.9258,113.9437,5812.0
2022-07-05 13:25:00,127.12,127.17,126.95,127.06,9110.0,113.9258,113.9706,113.7734,113.872,9110.0
2022-07-05 13:30:00,127.06,127.19,126.93,127.19,5956.0,113.872,113.9885,113.7555,113.9885,5956.0
2022-07-05 13:35:00,127.19,127.55,127.19,127.53,8548.0,113.9885,114.3111,113.9885,114.2932,8548.0
2022-07-05 13:40:00,127.55,127.75,127.45,127.74,6755.0,114.3111,114.4904,114.2215,114.4814,6755.0
2022-07-05 13:45:00,127.71,127.77,127.51,127.73,12077.0,114.4545,114.5083,114.2753,114.4725,12077.0
2022-07-05 13:50:00,127.77,127.85,127.65,127.84,5023.0,114.5083,114.58,114.4008,114.571,5023.0
2022-07-05 13:55:00,127.85,128.06,127.76,128.02,9849.0,114.58,114.7682,114.4993,114.7324,9849.0
2022-07-05 14:00:00,128.11,128.33,127.98,128.33,8454.0,114.813,115.0102,114.6965,115.0102,8454.0
2022-07-05 14:05:00,128.35,128.37,128.12,128.16,6894.0,115.0281,115.046,114.822,114.8578,6894.0
2022-07-05 14:10:00,128.15,128.33,128.14,128.16,4994.0,114.8489,115.0102,114.8399,114.8578,4994.0
2022-07-05 14:15:00,128.14,128.29,128.02,128.29,9900.0,114.8399,114.9743,114.7324,114.9743,9900.0
2022-07-05 14:20:00,128.3,128.3,127.92,128.11,10085.0,114.9833,114.9833,114.6427,114.813,10085.0
2022-07-05 14:25:00,128.12,128.46,128.09,128.31,20745.0,114.822,115.1267,114.7951,114.9923,20745.0
2022-07-05 14:30:00,128.31,128.7,128.31,128.7,27822.0,114.9923,115.3418,114.9923,115.3418,27822.0
2022-07-05 14:35:00,128.7,128.93,128.68,128.93,20925.0,115.3418,115.5479,115.3239,115.5479,20925.0
2022-07-05 14:40:00,128.92,129.04,128.59,128.65,13447.0,115.5389,115.6465,115.2432,115.297,13447.0
2022-07-05 14:45:00,128.64,128.9,128.62,128.84,7827.0,115.288,115.521,115.2701,115.4673,7827.0
2022-07-05 14:50:00,128.84,129.03,128.75,128.85,13355.0,115.4673,115.6375,115.3866,115.4762,13355.0
2022-07-05 14:55:00,128.84,128.9,128.62,128.63,10691.0,115.4673,115.521,115.2701,115.279,10691.0
2022-07-05 15:00:00,128.62,128.8,128.61,128.74,10632.0,115.2701,115.4314,115.2611,115.3776,10632.0
2022-07-05 15:05:00,128.82,129.2,128.72,128.87,51535.0,115.4493,115.7899,115.3597,115.4941,51535.0
2022-07-05 15:10:00,128.87,128.98,128.73,128.88,58188.0,115.4941,115.5927,115.3687,115.5031,58188.0
2022-07-05 15:15:00,128.89,128.91,128.31,128.42,30535.0,115.5121,115.53,114.9923,115.0908,30535.0
2022-07-05 15:20:00,128.46,128.65,128.44,128.49,34771.0,115.1267,115.297,115.1088,115.1536,34771.0
2022-07-05 15:25:00,128.5,128.58,128.32,128.32,53022.0,115.1625,115.2342,115.0012,115.0012,53022.0
2022-07-05 15:30:00,128.38,128.61,128.15,128.58,46867.0,115.055,115.2611,114.8489,115.2342,46867.0
2022-07-05 15:35:00,128.61,128.61,128.19,128.3,31525.0,115.2611,115.2611,114.8847,114.9833,31525.0
2022-07-05 15:40:00,128.3,128.45,128.24,128.39,21709.0,114.9833,115.1177,114.9295,115.064,21709.0
2022-07-05 15:45:00,128.37,128.4,127.98,128.12,58035.0,115.046,115.0729,114.6965,114.822,58035.0
2022-07-05 15:50:00,128.12,128.39,127.94,128.38,65840.0,114.822,115.064,114.6607,115.055,65840.0
2022-07-05 15:55:00,128.37,128.65,128.33,128.65,99450.0,115.046,115.297,115.0102,115.297,99450.0
2022-07-06 09:30:00,129.56,130.31,128.92,130.03,19006.0,116.1125,116.7847,115.5389,116.5337,19006.0
2022-07-06 09:35:00,130.12,130.26,129.7,129.94,4660.0,116.6144,116.7399,116.238,116.4531,4660.0
2022-07-06 09:40:00,129.67,129.87,129.41,129.56,3035.0,116.2111,116.3903,115.9781,116.1125,3035.0
2022-07-06 09:45:00,129.53,129.7,129.22,129.52,7069.0,116.0856,116.238,115.8078,116.0767,7069.0
2022-07-06 09:50:00,129.72,130.02,129.64,130.01,4415.0,116.2559,116.5248,116.1842,116.5158,4415.0
2022-07-06 09:55:00,129.92,130.49,129.72,130.08,3976.0,116.4352,116.946,116.2559,116.5785,3976.0
2022-07-06 10:00:00,129.92,130.22,129.7,130.22,1715.0,116.4352,116.704,116.238,116.704,1715.0
2022-07-06 10:05:00,130.14,131.01,130.13,130.78,2740.0,116.6323,117.412,116.6234,117.2059,2740.0
2022-07-06 10:10:00,130.68,130.86,130.13,130.33,7940.0,117.1163,117.2776,116.6234,116.8026,7940.0
2022-07-06 10:15:00,130.45,130.87,130.4,130.79,5592.0,116.9101,117.2866,116.8653,117.2149,5592.0
2022-07-06 10:20:00,130.78,130.82,130.56,130.71,5067.0,117.2059,117.2417,117.0087,117.1432,5067.0
2022-07-06 10:25:00,130.64,131.0,130.61,130.93,5834.0,117.0804,117.4031,117.0535,117.3403,5834.0
2022-07-06 10:30:00,130.94,131.06,130.75,130.92,5690.0,117.3493,117.4568,117.179,117.3314,5690.0
2022-07-06 10:35:00,130.87,131.15,130.8,131.15,10011.0,117.2866,117.5375,117.2238,117.5375,10011.0
2022-07-06 10:40:00,131.14,131.24,130.97,131.09,3575.0,117.5285,117.6181,117.3762,117.4837,3575.0
2022-07-06 10:45:00,131.14,131.27,130.82,130.83,6865.0,117.5285,117.645,117.2417,117.2507,6865.0
2022-07-06 10:50:00,130.75,130.89,130.57,130.74,6502.0,117.179,117.3045,117.0177,117.17,6502.0
2022-07-06 10:55:00,130.65,130.8,130.45,130.79,5654.0,117.0894,117.2238,116.9101,117.2149,5654.0
2022-07-06 11:00:00,130.72,130.72,129.94,130.19,17159.0,117.1521,117.1521,116.4531,116.6771,17159.0
2022-07-06 11:05:00,130.14,130.28,130.12,130.25,10662.0,116.6323,116.7578,116.6144,116.7309,10662.0
2022-07-06 11:10:00,130.24,130.67,130.13,130.56,7966.0,116.7219,117.1073,116.6234,117.0087,7966.0
2022-07-06 11:15:00,130.5,130.71,130.36,130.44,13963.0,116.955,117.1432,116.8295,116.9012,13963.0
2022-07-06 11:20:00,130.41,130.66,130.4,130.61,2599.0,116.8743,117.0983,116.8653,117.0535,2599.0
2022-07-06 11:25:00,130.62,130.68,130.54,130.68,1527.0,117.0625,117.1163,116.9908,117.1163,1527.0
2022-07-06 11:30:00,130.66,130.73,130.41,130.61,4377.0,117.0983,117.1611,116.8743,117.0535,4377.0
2022-07-06 11:35:00,130.63,130.74,130.57,130.57,2418.0,117.0715,117.17,117.0177,117.0177,2418.0
2022-07-06 11:40:00,130.53,130.53,130.14,130.16,10279.0,116.9818,116.9818,116.6323,116.6502,10279.0
2022-07-06 11:45:00,130.07,130.27,129.92,129.92,8868.0,116.5696,116.7488,116.4352,116.4352,8868.0
2022-07-06 11:50:00,129.86,130.01,129.78,129.86,14942.0,116.3814,116.5158,116.3097,116.3814,14942.0
2022-07-06 11:55:00,129.95,130.24,129.95,130.24,10856.0,116.462,116.7219,116.462,116.7219,10856.0
2022-07-06 12:00:00,130.3,130.38,129.85,129.85,4469.0,116.7757,116.8474,116.3724,116.3724,4469.0
2022-07-06 12:05:00,129.9,130.0,129.63,129.63,4430.0,116.4172,116.5069,116.1753,116.1753,4430.0
2022-07-06 12:10:00,129.56,129.9,129.56,129.9,1236.0,116.1125,116.4172,116.1125,116.4172,1236.0
2022-07-06 12:15:00,129.98,130.18,129.94,130.18,1811.0,116.4889,116.6682,116.4531,116.6682,1811.0
2022-07-06 12:20:00,130.19,130.24,129.96,129.97,6778.0,116.6771,116.7219,116.471,116.48,6778.0
2022-07-06 12:25:00,130.01,130.29,130.01,130.29,2559.0,116.5158,116.7668,116.5158,116.7668,2559.0
2022-07-06 12:30:00,130.34,130.39,130.14,130.36,4575.0,116.8116,116.8564,116.6323,116.8295,4575.0
2022-07-06 12:35:00,130.43,130.52,130.4,130.43,2714.0,116.8922,116.9729,116.8653,116.8922,2714.0
2022-07-06 12:40:00,130.47,130.6,130.47,130.54,1814.0,116.9281,117.0446,116.9281,116.9908,1814.0
2022-07-06 12:45:00,130.59,130.64,130.52,130.54,1928.0,117.0356,117.0804,116.9729,116.9908,1928.0
2022-07-06 12:50:00,130.51,130.57,130.28,130.39,3198.0,116.9639,117.0177,116.7578,116.8564,3198.0
2022-07-06 12:55:00,130.43,130.43,130.27,130.3,2040.0,116.8922,116.8922,116.7488,116.7757,2040.0
2022-07-06 13:00:00,130.32,130.32,130.2,130.26,3585.0,116.7936,116.7936,116.6861,116.7399,3585.0
2022-07-06 13:05:00,130.22,130.42,130.22,130.23,7685.0,116.704,116.8833,116.704,116.713,7685.0
2022-07-06 13:10:00,130.16,130.17,130.07,130.08,3723.0,116.6502,116.6592,116.5696,116.5785,3723.0
2022-07-06 13:15:00,130.07,130.07,129.78,129.78,3580.0,116.5696,116.5696,116.3097,116.3097,3580.0
2022-07-06 13:20:00,129.78,129.83,129.63,129.64,4042.0,116.3097,116.3545,116.1753,116.1842,4042.0
2022-07-06 13:25:00,129.59,129.66,129.45,129.51,5072.0,116.1394,116.2021,116.0139,116.0677,5072.0
2022-07-06 13:30:00,129.45,129.6,129.45,129.59,3351.0,116.0139,116.1484,116.0139,116.1394,3351.0
2022-07-06 13:35:00,129.63,129.8,129.63,129.79,2864.0,116.1753,116.3276,116.1753,116.3186,2864.0
2022-07-06 13:40:00,129.79,129.85,129.63,129.76,5907.0,116.3186,116.3724,116.1753,116.2918,5907.0
2022-07-06 13:45:00,129.78,129.81,129.69,129.71,1280.0,116.3097,116.3366,116.229,116.247,1280.0
2022-07-06 13:50:00,129.64,129.77,129.64,129.73,3925.0,116.1842,116.3007,116.1842,116.2649,3925.0
2022-07-06 13:55:00,129.73,129.73,129.57,129.57,7769.0,116.2649,116.2649,116.1215,116.1215,7769.0
2022-07-06 14:00:00,129.54,129.68,129.32,129.41,3979.0,116.0946,116.2201,115.8974,115.9781,3979.0
2022-07-06 14:05:00,129.52,129.77,129.37,129.55,3839.0,116.0767,116.3007,115.9422,116.1036,3839.0
2022-07-06 14:10:00,129.35,129.46,129.07,129.29,6705.0,115.9243,116.0229,115.6734,115.8705,6705.0
2022-07-06 14:15:00,129.36,129.36,128.95,129.0,3342.0,115.9333,115.9333,115.5658,115.6106,3342.0
2022-07-06 14:20:00,128.98,129.07,128.93,129.01,7229.0,115.5927,115.6734,115.5479,115.6196,7229.0
2022-07-06 14:25:00,129.01,129.53,128.87,129.53,4599.0,115.6196,116.0856,115.4941,116.0856,4599.0
2022-07-06 14:30:00,129.58,129.99,129.56,129.75,6575.0,116.1304,116.4979,116.1125,116.2828,6575.0
2022-07-06 14:35:00,129.75,129.9,129.54,129.83,2386.0,116.2828,116.4172,116.0946,116.3545,2386.0
2022-07-06 14:40:00,129.93,130.12,129.73,129.85,5732.0,116.4441,116.6144,116.2649,116.3724,5732.0
2022-07-06 14:45:00,129.86,129.94,129.61,129.61,8397.0,116.3814,116.4531,116.1573,116.1573,8397.0
2022-07-06 14:50:00,129.55,129.6,129.38,129.38,3330.0,116.1036,116.1484,115.9512,115.9512,3330.0
2022-07-06 14:55:00,129.33,129.48,129.2,129.48,4597.0,115.9064,116.0408,115.7899,116.0408,4597.0
2022-07-06 15:00:00,129.43,129.43,129.08,129.15,4598.0,115.996,115.996,115.6823,115.7451,4598.0
2022-07-06 15:05:00,129.19,129.25,129.08,129.2,5904.0,115.7809,115.8347,115.6823,115.7899,5904.0
2022-07-06 15:10:00,129.22,129.37,129.08,129.23,4965.0,115.8078,115.9422,115.6823,115.8168,4965.0
2022-07-06 15:15:00,129.23,129.26,129.12,129.14,4762.0,115.8168,115.8437,115.7182,115.7361,4762.0
2022-07-06 15:20:00,129.12,129.28,129.12,129.27,5292.0,115.7182,115.8616,115.7182,115.8526,5292.0
2022-07-06 15:25:00,129.27,129.42,129.21,129.42,8546.0,115.8526,115.9871,115.7988,115.9871,8546.0
2022-07-06 15:30:00,129.41,129.52,129.39,129.52,20318.0,115.9781,116.0767,115.9602,116.0767,20318.0
2022-07-06 15:35:00,129.52,129.73,129.32,129.34,8859.0,116.0767,116.2649,115.8974,115.9154,8859.0
2022-07-06 15:40:00,129.26,129.26,128.97,129.0,19696.0,115.8437,115.8437,115.5838,115.6106,19696.0
2022-07-06 15:45:00,128.96,129.0,128.72,128.78,34263.0,115.5748,115.6106,115.3597,115.4135,34263.0
2022-07-06 15:50:00,128.84,128.84,128.14,128.32,30096.0,115.4673,115.4673,114.8399,115.0012,30096.0
2022-07-06 15:55:00,128.31,128.45,128.12,128.43,45378.0,114.9923,115.1177,114.822,115.0998,45378.0
2022-07-07 09:30:00,128.31,129.26,128.28,128.73,16315.0,114.9923,115.8437,114.9654,115.3687,16315.0
2022-07-07 09:35:00,128.67,129.06,128.64,128.95,2402.0,115.3149,115.6644,115.288,115.5658,2402.0
2022-07-07 09:40:00,129.17,129.47,129.15,129.24,6667.0,115.763,116.0319,115.7451,115.8257,6667.0
2022-07-07 09:45:00,129.06,129.31,128.78,128.92,15332.0,115.6644,115.8885,115.4135,115.5389,15332.0
2022-07-07 09:50:00,128.91,128.94,128.49,128.49,3521.0,115.53,115.5569,115.1536,115.1536,3521.0
2022-07-07 09:55:00,128.61,128.84,128.61,128.81,3640.0,115.2611,115.4673,115.2611,115.4404,3640.0
2022-07-07 10:00:00,128.84,129.06,128.65,129.0,9327.0,115.4673,115.6644,115.297,115.6106,9327.0
2022-07-07 10:05:00,129.02,129.15,128.57,128.7,5270.0,115.6286,115.7451,115.2253,115.3418,5270.0
2022-07-07 10:10:00,128.72,129.02,128.6,128.94,4522.0,115.3597,115.6286,115.2522,115.5569,4522.0
2022-07-07 10:15:00,128.88,129.03,128.82,128.85,1436.0,115.5031,115.6375,115.4493,115.4762,1436.0
2022-07-07 10:20:00,128.91,129.08,128.8,129.02,4000.0,115.53,115.6823,115.4314,115.6286,4000.0
2022-07-07 10:25:00,129.0,129.01,128.84,128.93,1821.0,115.6106,115.6196,115.4673,115.5479,1821.0
2022-07-07 10:30:00,128.98,129.02,128.86,129.0,5124.0,115.5927,115.6286,115.4852,115.6106,5124.0
2022-07-07 10:35:00,129.0,129.02,128.84,128.89,3359.0,115.6106,115.6286,115.4673,115.5121,3359.0
2022-07-07 10:40:00,128.87,128.96,128.84,128.9,2042.0,115.4941,115.5748,115.4673,115.521,2042.0
2022-07-07 10:45:00,128.81,128.97,128.8,128.91,3158.0,115.4404,115.5838,115.4314,115.53,3158.0
2022-07-07 10:50:00,129.0,129.14,128.96,129.12,7211.0,115.6106,115.7361,115.5748,115.7182,7211.0
2022-07-07 10:55:00,129.17,129.29,129.05,129.06,3771.0,115.763,115.8705,115.6555,115.6644,3771.0
2022-07-07 11:00:00,128.96,129.17,128.96,129.16,7865.0,115.5748,115.763,115.5748,115.754,7865.0
2022-07-07 11:05:00,129.19,129.23,129.08,129.14,1883.0,115.7809,115.8168,115.6823,115.7361,1883.0
2022-07-07 11:10:00,129.14,129.21,129.1,129.11,4448.0,115.7361,115.7988,115.7003,115.7092,4448.0
2022-07-07 11:15:00,129.05,129.07,128.93,128.94,4945.0,115.6555,115.6734,115.5479,115.5569,4945.0
2022-07-07 11:20:00,128.93,129.0,128.79,128.84,4347.0,115.5479,115.6106,115.4224,115.4673,4347.0
2022-07-07 11:25:00,128.92,128.97,128.75,128.77,2869.0,115.5389,115.5838,115.3866,115.4045,2869.0
2022-07-07 11:30:00,128.77,128.85,128.7,128.83,1991.0,115.4045,115.4762,115.3418,115.4583,1991.0
2022-07-07 11:35:00,128.77,128.83,128.72,128.83,2560.0,115.4045,115.4583,115.3597,115.4583,2560.0
2022-07-07 11:40:00,128.76,128.91,128.76,128.86,2902.0,115.3956,115.53,115.3956,115.4852,2902.0
2022-07-07 11:45:00,128.78,128.85,128.78,128.83,727.0,115.4135,115.4762,115.4135,115.4583,727.0
2022-07-07 11:50:00,128.81,128.85,128.68,128.68,2718.0,115.4404,115.4762,115.3239,115.3239,2718.0
2022-07-07 11:55:00,128.73,128.9,128.73,128.9,1494.0,115.3687,115.521,115.3687,115.521,1494.0
2022-07-07 12:00:00,128.88,128.93,128.82,128.86,1300.0,115.5031,115.5479,115.4493,115.4852,1300.0
2022-07-07 12:05:00,128.89,128.97,128.82,128.92,3862.0,115.5121,115.5838,115.4493,115.5389,3862.0
2022-07-07 12:10:00,128.85,128.92,128.84,128.86,3729.0,115.4762,115.5389,115.4673,115.4852,3729.0
2022-07-07 12:15:00,128.87,129.01,128.87,129.0,3188.0,115.4941,115.6196,115.4941,115.6106,3188.0
2022-07-07 12:20:00,128.98,128.98,128.77,128.77,4285.0,115.5927,115.5927,115.4045,115.4045,4285.0
2022-07-07 12:25:00,128.81,128.9,128.81,128.82,1628.0,115.4404,115.521,115.4404,115.4493,1628.0
2022-07-07 12:30:00,128.86,128.99,128.85,128.9,3189.0,115.4852,115.6017,115.4762,115.521,3189.0
2022-07-07 12:35:00,128.91,128.95,128.87,128.92,3434.0,115.53,115.5658,115.4941,115.5389,3434.0
2022-07-07 12:40:00,128.95,129.01,128.9,128.91,7070.0,115.5658,115.6196,115.521,115.53,7070.0
2022-07-07 12:45:00,128.94,129.0,128.75,128.75,3498.0,115.5569,115.6106,115.3866,115.3866,3498.0
2022-07-07 12:50:00,128.83,128.84,128.76,128.76,1613.0,115.4583,115.4673,115.3956,115.3956,1613.0
2022-07-07 12:55:00,128.73,128.86,128.68,128.8,5547.0,115.3687,115.4852,115.3239,115.4314,5547.0
2022-07-07 13:00:00,128.89,128.89,128.7,128.75,2720.0,115.5121,115.5121,115.3418,115.3866,2720.0
2022-07-07 13:05:00,128.76,128.79,128.64,128.7,1795.0,115.3956,115.4224,115.288,115.3418,1795.0
2022-07-07 13:10:00,128.66,128.66,128.42,128.5,8268.0,115.3059,115.3059,115.0908,115.1625,8268.0
2022-07-07 13:15:00,128.48,128.59,128.41,128.59,7135.0,115.1446,115.2432,115.0819,115.2432,7135.0
2022-07-07 13:20:00,128.58,128.59,128.47,128.48,5384.0,115.2342,115.2432,115.1357,115.1446,5384.0
2022-07-07 13:25:00,128.5,128.53,128.48,128.48,1189.0,115.1625,115.1894,115.1446,115.1446,1189.0
2022-07-07 13:30:00,128.5,128.61,128.47,128.53,3312.0,115.1625,115.2611,115.1357,115.1894,3312.0
2022-07-07 13:35:00,128.56,128.56,128.36,128.36,3250.0,115.2163,115.2163,115.0371,115.0371,3250.0
2022-07-07 13:40:00,128.36,128.5,128.34,128.35,3293.0,115.0371,115.1625,115.0191,115.0281,3293.0
2022-07-07 13:45:00,128.39,128.39,128.15,128.15,1486.0,115.064,115.064,114.8489,114.8489,1486.0
2022-07-07 13:50:00,128.15,128.15,128.03,128.05,3992.0,114.8489,114.8489,114.7413,114.7592,3992.0
2022-07-07 13:55:00,128.06,128.37,128.04,128.37,9812.0,114.7682,115.046,114.7503,115.046,9812.0
2022-07-07 14:00:00,128.4,128.42,128.12,128.12,6373.0,115.0729,115.0908,114.822,114.822,6373.0
2022-07-07 14:05:00,128.17,128.17,127.85,127.85,1765.0,114.8668,114.8668,114.58,114.58,1765.0
2022-07-07 14:10:00,127.83,128.16,127.82,128.1,4105.0,114.5621,114.8578,114.5531,114.8041,4105.0
2022-07-07 14:15:00,128.07,128.17,128.01,128.14,2356.0,114.7772,114.8668,114.7234,114.8399,2356.0
2022-07-07 14:20:00,128.21,128.3,128.17,128.27,9229.0,114.9026,114.9833,114.8668,114.9564,9229.0
2022-07-07 14:25:00,128.27,128.29,128.06,128.06,3523.0,114.9564,114.9743,114.7682,114.7682,3523.0
2022-07-07 14:30:00,128.11,128.11,127.89,127.89,3715.0,114.813,114.813,114.6159,114.6159,3715.0
2022-07-07 14:35:00,127.89,127.89,127.73,127.87,7262.0,114.6159,114.6159,114.4725,114.5979,7262.0
2022-07-07 14:40:00,127.86,127.86,127.65,127.69,5021.0,114.589,114.589,114.4008,114.4366,5021.0
2022-07-07 14:45:00,127.71,127.92,127.63,127.89,5831.0,114.4545,114.6427,114.3828,114.6159,5831.0
2022-07-07 14:50:00,127.89,127.9,127.72,127.72,2397.0,114.6159,114.6248,114.4635,114.4635,2397.0
2022-07-07 14:55:00,127.73,127.75,127.65,127.69,3359.0,114.4725,114.4904,114.4008,114.4366,3359.0
2022-07-07 15:00:00,127.71,127.92,127.71,127.89,3658.0,114.4545,114.6427,114.4545,114.6159,3658.0
2022-07-07 15:05:00,127.91,128.05,127.87,128.05,3714.0,114.6338,114.7592,114.5979,114.7592,3714.0
2022-07-07 15:10:00,128.04,128.32,128.03,128.19,3581.0,114.7503,115.0012,114.7413,114.8847,3581.0
2022-07-07 15:15:00,128.22,128.41,128.22,128.39,4117.0,114.9116,115.0819,114.9116,115.064,4117.0
2022-07-07 15:20:00,128.36,128.56,128.36,128.49,4503.0,115.0371,115.2163,115.0371,115.1536,4503.0
2022-07-07 15:25:00,128.44,128.51,128.29,128.31,5359.0,115.1088,115.1715,114.9743,114.9923,5359.0
2022-07-07 15:30:00,128.27,128.4,128.27,128.36,9631.0,114.9564,115.0729,114.9564,115.0371,9631.0
2022-07-07 15:35:00,128.36,128.45,128.24,128.24,15925.0,115.0371,115.1177,114.9295,114.9295,15925.0
2022-07-07 15:40:00,128.19,128.56,128.19,128.52,12159.0,114.8847,115.2163,114.8847,115.1805,12159.0
2022-07-07 15:45:00,128.46,128.59,128.42,128.53,11284.0,115.1267,115.2432,115.0908,115.1894,11284.0
2022-07-07 15:50:00,128.55,128.59,128.08,128.26,18091.0,115.2074,115.2432,114.7861,114.9475,18091.0
2022-07-07 15:55:00,128.24,128.48,128.23,128.37,32712.0,114.9295,115.1446,114.9206,115.046,32712.0
2022-07-08 09:30:00,127.51,127.73,126.71,127.12,12309.0,114.2753,114.4725,113.5583,113.9258,12309.0
2022-07-08 09:35:00,127.19,127.22,126.83,126.86,3658.0,113.9885,114.0154,113.6659,113.6928,3658.0
2022-07-08 09:40:00,127.1,127.36,126.79,126.79,2521.0,113.9079,114.1409,113.63,113.63,2521.0
2022-07-08 09:45:00,126.79,126.97,126.65,126.81,2096.0,113.63,113.7913,113.5046,113.648,2096.0
2022-07-08 09:50:00,126.71,126.76,126.11,126.32,12121.0,113.5583,113.6031,113.0206,113.2088,12121.0
2022-07-08 09:55:00,126.15,126.38,125.87,126.38,7928.0,113.0565,113.2626,112.8055,113.2626,7928.0
2022-07-08 10:00:00,126.29,126.3,125.94,126.01,2555.0,113.1819,113.1909,112.8683,112.931,2555.0
2022-07-08 10:05:00,126.01,126.45,125.88,126.39,5519.0,112.931,113.3253,112.8145,113.2715,5519.0
2022-07-08 10:10:00,126.4,126.7,126.4,126.68,5463.0,113.2805,113.5494,113.2805,113.5314,5463.0
2022-07-08 10:15:00,126.67,127.04,126.67,127.04,1537.0,113.5225,113.8541,113.5225,113.8541,1537.0
2022-07-08 10:20:00,127.04,127.41,126.95,127.41,1700.0,113.8541,114.1857,113.7734,114.1857,1700.0
2022-07-08 10:25:00,127.41,127.83,127.29,127.7,5322.0,114.1857,114.5621,114.0781,114.4456,5322.0
2022-07-08 10:30:00,127.67,127.84,127.63,127.73,5680.0,114.4187,114.571,114.3828,114.4725,5680.0
2022-07-08 10:35:00,127.72,127.83,127.64,127.8,5943.0,114.4635,114.5621,114.3918,114.5352,5943.0
2022-07-08 10:40:00,127.96,127.96,127.81,127.81,1284.0,114.6786,114.6786,114.5442,114.5442,1284.0
2022-07-08 10:45:00,127.7,127.7,127.43,127.59,7431.0,114.4456,114.4456,114.2036,114.347,7431.0
2022-07-08 10:50:00,127.59,127.62,127.18,127.19,6973.0,114.347,114.3739,113.9795,113.9885,6973.0
2022-07-08 10:55:00,127.43,127.54,127.38,127.38,4594.0,114.2036,114.3022,114.1588,114.1588,4594.0
2022-07-08 11:00:00,127.38,127.4,127.24,127.31,6993.0,114.1588,114.1767,114.0333,114.0961,6993.0
2022-07-08 11:05:00,127.28,127.31,127.02,127.29,3434.0,114.0692,114.0961,113.8362,114.0781,3434.0
2022-07-08 11:10:00,127.28,127.36,126.88,126.88,2221.0,114.0692,114.1409,113.7107,113.7107,2221.0
2022-07-08 11:15:00,126.91,126.97,126.81,126.87,1541.0,113.7376,113.7913,113.648,113.7017,1541.0
2022-07-08 11:20:00,126.79,126.91,126.79,126.85,4489.0,113.63,113.7376,113.63,113.6838,4489.0
2022-07-08 11:25:00,126.86,127.13,126.86,127.05,4373.0,113.6928,113.9347,113.6928,113.863,4373.0
2022-07-08 11:30:00,127.01,127.05,126.91,127.05,6170.0,113.8272,113.863,113.7376,113.863,6170.0
2022-07-08 11:35:00,127.01,127.01,126.83,126.84,1348.0,113.8272,113.8272,113.6659,113.6748,1348.0
2022-07-08 11:40:00,126.9,127.01,126.87,126.87,3786.0,113.7286,113.8272,113.7017,113.7017,3786.0
2022-07-08 11:45:00,126.87,127.0,126.82,126.89,3232.0,113.7017,113.8182,113.6569,113.7196,3232.0
2022-07-08 11:50:00,126.99,127.1,126.85,126.92,3997.0,113.8093,113.9079,113.6838,113.7465,3997.0
2022-07-08 11:55:00,126.96,127.06,126.96,126.99,2238.0,113.7824,113.872,113.7824,113.8093,2238.0
2022-07-08 12:00:00,126.97,126.98,126.83,126.88,2711.0,113.7913,113.8003,113.6659,113.7107,2711.0
2022-07-08 12:05:00,126.87,126.89,126.71,126.71,1200.0,113.7017,113.7196,113.5583,113.5583,1200.0
2022-07-08 12:10:00,126.71,126.76,126.61,126.63,7737.0,113.5583,113.6031,113.4687,113.4866,7737.0
2022-07-08 12:15:00,126.59,126.6,126.39,126.4,6075.0,113.4508,113.4597,113.2715,113.2805,6075.0
2022-07-08 12:20:00,126.42,126.48,126.3,126.3,4172.0,113.2984,113.3522,113.1909,113.1909,4172.0
2022-07-08 12:25:00,126.27,126.28,126.17,126.21,5887.0,113.164,113.173,113.0744,113.1102,5887.0
2022-07-08 12:30:00,126.2,126.4,126.2,126.37,3691.0,113.1013,113.2805,113.1013,113.2536,3691.0
2022-07-08 12:35:00,126.32,126.32,126.18,126.21,2944.0,113.2088,113.2088,113.0833,113.1102,2944.0
2022-07-08 12:40:00,126.18,126.25,126.15,126.17,5950.0,113.0833,113.1461,113.0565,113.0744,5950.0
2022-07-08 12:45:00,126.16,126.38,126.11,126.38,4148.0,113.0654,113.2626,113.0206,113.2626,4148.0
2022-07-08 12:50:00,126.36,126.36,126.26,126.3,2355.0,113.2447,113.2447,113.155,113.1909,2355.0
2022-07-08 12:55:00,126.34,126.45,126.24,126.29,3537.0,113.2267,113.3253,113.1371,113.1819,3537.0
2022-07-08 13:00:00,126.32,126.42,126.23,126.23,1939.0,113.2088,113.2984,113.1282,113.1282,1939.0
2022-07-08 13:05:00,126.29,126.53,126.28,126.4,5239.0,113.1819,113.397,113.173,113.2805,5239.0
2022-07-08 13:10:00,126.43,126.44,126.3,126.33,10359.0,113.3074,113.3164,113.1909,113.2178,10359.0
2022-07-08 13:15:00,126.33,126.39,126.27,126.39,6451.0,113.2178,113.2715,113.164,113.2715,6451.0
2022-07-08 13:20:00,126.37,126.39,126.09,126.25,16475.0,113.2536,113.2715,113.0027,113.1461,16475.0
2022-07-08 13:25:00,126.33,126.44,126.29,126.35,7993.0,113.2178,113.3164,113.1819,113.2357,7993.0
2022-07-08 13:30:00,126.35,126.39,126.28,126.31,6159.0,113.2357,113.2715,113.173,113.1998,6159.0
2022-07-08 13:35:00,126.32,126.38,126.26,126.35,14514.0,113.2088,113.2626,113.155,113.2357,14514.0
2022-07-08 13:40:00,126.38,126.43,126.34,126.38,8699.0,113.2626,113.3074,113.2267,113.2626,8699.0
2022-07-08 13:45:00,126.41,126.54,126.37,126.54,3470.0,113.2895,113.406,113.2536,113.406,3470.0
2022-07-08 13:50:00,126.64,126.79,126.59,126.62,5149.0,113.4956,113.63,113.4508,113.4777,5149.0
2022-07-08 13:55:00,126.6,126.6,126.41,126.42,1983.0,113.4597,113.4597,113.2895,113.2984,1983.0
2022-07-08 14:00:00,126.45,126.45,126.29,126.36,3046.0,113.3253,113.3253,113.1819,113.2447,3046.0
2022-07-08 14:05:00,126.4,126.44,126.38,126.43,2330.0,113.2805,113.3164,113.2626,113.3074,2330.0
2022-07-08 14:10:00,126.39,126.39,126.3,126.32,1782.0,113.2715,113.2715,113.1909,113.2088,1782.0
2022-07-08 14:15:00,126.29,126.32,126.21,126.32,1869.0,113.1819,113.2088,113.1102,113.2088,1869.0
2022-07-08 14:20:00,126.36,126.43,126.35,126.43,2483.0,113.2447,113.3074,113.2357,113.3074,2483.0
2022-07-08 14:25:00,126.41,126.56,126.33,126.48,5454.0,113.2895,113.4239,113.2178,113.3522,5454.0
2022-07-08 14:30:00,126.51,126.53,126.47,126.53,1697.0,113.3791,113.397,113.3432,113.397,1697.0
2022-07-08 14:35:00,126.54,126.54,126.37,126.4,5520.0,113.406,113.406,113.2536,113.2805,5520.0
2022-07-08 14:40:00,126.36,126.51,126.36,126.48,2608.0,113.2447,113.3791,113.2447,113.3522,2608.0
2022-07-08 14:45:00,126.49,126.53,126.42,126.44,4513.0,113.3612,113.397,113.2984,113.3164,4513.0
2022-07-08 14:50:00,126.5,126.67,126.5,126.6,4275.0,113.3701,113.5225,113.3701,113.4597,4275.0
2022-07-08 14:55:00,126.57,126.78,126.57,126.72,6577.0,113.4329,113.6211,113.4329,113.5673,6577.0
2022-07-08 15:00:00,126.73,126.92,126.65,126.92,13430.0,113.5763,113.7465,113.5046,113.7465,13430.0
2022-07-08 15:05:00,126.92,126.95,126.68,126.68,4323.0,113.7465,113.7734,113.5314,113.5314,4323.0
2022-07-08 15:10:00,126.66,126.88,126.66,126.81,5097.0,113.5135,113.7107,113.5135,113.648,5097.0
2022-07-08 15:15:00,126.81,126.86,126.76,126.82,4796.0,113.648,113.6928,113.6031,113.6569,4796.0
2022-07-08 15:20:00,126.85,126.89,126.72,126.75,8904.0,113.6838,113.7196,113.5673,113.5942,8904.0
2022-07-08 15:25:00,126.71,126.78,126.63,126.63,2759.0,113.5583,113.6211,113.4866,113.4866,2759.0
2022-07-08 15:30:00,126.64,126.68,126.37,126.45,11545.0,113.4956,113.5314,113.2536,113.3253,11545.0
2022-07-08 15:35:00,126.43,126.46,126.31,126.4,11006.0,113.3074,113.3343,113.1998,113.2805,11006.0
2022-07-08 15:40:00,126.37,126.62,126.36,126.59,7820.0,113.2536,113.4777,113.2447,113.4508,7820.0
2022-07-08 15:45:00,126.6,126.6,126.42,126.53,16185.0,113.4597,113.4597,113.2984,113.397,16185.0
2022-07-08 15:50:00,126.51,126.58,126.32,126.56,19653.0,113.3791,113.4418,113.2088,113.4239,19653.0
2022-07-08 15:55:00,126.56,126.65,126.21,126.26,46301.0,113.4239,113.5046,113.1102,113.155,46301.0
2022-07-11 09:30:00,125.63,126.33,125.63,125.8,15372.0,112.5904,113.2178,112.5904,112.7428,15372.0
2022-07-11 09:35:00,126.03,126.03,125.34,125.34,2011.0,112.9489,112.9489,112.3305,112.3305,2011.0
2022-07-11 09:40:00,125.25,125.87,125.16,125.69,7846.0,112.2499,112.8055,112.1692,112.6442,7846.0
2022-07-11 09:45:00,125.68,125.72,125.21,125.64,15761.0,112.6352,112.6711,112.214,112.5994,15761.0
2022-07-11 09:50:00,125.76,125.76,125.29,125.34,2500.0,112.7069,112.7069,112.2857,112.3305,2500.0
2022-07-11 09:55:00,125.22,125.22,124.34,124.65,9328.0,112.223,112.223,111.4343,111.7121,9328.0
2022-07-11 10:00:00,124.72,124.8,124.42,124.64,6682.0,111.7749,111.8466,111.506,111.7032,6682.0
2022-07-11 10:05:00,124.6,125.19,124.58,125.09,3407.0,111.6673,112.1961,111.6494,112.1065,3407.0
2022-07-11 10:10:00,125.09,125.18,124.97,125.14,4767.0,112.1065,112.1871,111.9989,112.1513,4767.0
2022-07-11 10:15:00,125.2,125.48,125.2,125.22,2968.0,112.2051,112.456,112.2051,112.223,2968.0
2022-07-11 10:20:00,125.13,125.39,125.02,125.34,5696.0,112.1423,112.3753,112.0437,112.3305,5696.0
2022-07-11 10:25:00,125.28,125.61,125.24,125.61,2266.0,112.2768,112.5725,112.2409,112.5725,2266.0
2022-07-11 10:30:00,125.46,125.73,125.46,125.59,11967.0,112.4381,112.68,112.4381,112.5546,11967.0
2022-07-11 10:35:00,125.61,125.61,125.36,125.36,3648.0,112.5725,112.5725,112.3485,112.3485,3648.0
2022-07-11 10:40:00,125.42,125.43,125.25,125.34,4725.0,112.4022,112.4112,112.2499,112.3305,4725.0
2022-07-11 10:45:00,125.45,125.79,125.45,125.76,10422.0,112.4291,112.7338,112.4291,112.7069,10422.0
2022-07-11 10:50:00,125.69,126.11,125.69,126.11,4780.0,112.6442,113.0206,112.6442,113.0206,4780.0
2022-07-11 10:55:00,126.12,126.35,126.06,126.11,7343.0,113.0296,113.2357,112.9758,113.0206,7343.0
2022-07-11 11:00:00,126.18,126.55,126.15,126.47,7521.0,113.0833,113.4149,113.0565,113.3432,7521.0
2022-07-11 11:05:00,126.46,126.71,126.46,126.65,4564.0,113.3343,113.5583,113.3343,113.5046,4564.0
2022-07-11 11:10:00,126.64,126.79,126.52,126.52,3234.0,113.4956,113.63,113.3881,113.3881,3234.0
2022-07-11 11:15:00,126.56,126.65,126.51,126.51,3750.0,113.4239,113.5046,113.3791,113.3791,3750.0
2022-07-11 11:20:00,126.54,126.62,126.32,126.32,2248.0,113.406,113.4777,113.2088,113.2088,2248.0
2022-07-11 11:25:00,126.37,126.41,126.21,126.41,3343.0,113.2536,113.2895,113.1102,113.2895,3343.0
2022-07-11 11:30:00,126.36,126.36,126.17,126.22,2061.0,113.2447,113.2447,113.0744,113.1192,2061.0
2022-07-11 11:35:00,126.35,126.37,126.18,126.34,1975.0,113.2357,113.2536,113.0833,113.2267,1975.0
2022-07-11 11:40:00,126.24,126.24,125.99,126.17,2173.0,113.1371,113.1371,112.9131,113.0744,2173.0
2022-07-11 11:45:00,126.21,126.21,126.04,126.04,1102.0,113.1102,113.1102,112.9579,112.9579,1102.0
2022-07-11 11:50:00,126.0,126.04,125.97,126.02,784.0,112.922,112.9579,112.8951,112.9399,784.0
2022-07-11 11:55:00,126.05,126.05,125.95,125.98,1930.0,112.9668,112.9668,112.8772,112.9041,1930.0
2022-07-11 12:00:00,125.94,125.97,125.87,125.97,2722.0,112.8683,112.8951,112.8055,112.8951,2722.0
2022-07-11 12:05:00,125.96,126.21,125.96,126.18,1652.0,112.8862,113.1102,112.8862,113.0833,1652.0
2022-07-11 12:10:00,126.18,126.27,126.09,126.24,3911.0,113.0833,113.164,113.0027,113.1371,3911.0
2022-07-11 12:15:00,126.28,126.44,126.28,126.32,6909.0,113.173,113.3164,113.173,113.2088,6909.0
2022-07-11 12:20:00,126.26,126.32,126.18,126.31,2723.0,113.155,113.2088,113.0833,113.1998,2723.0
2022-07-11 12:25:00,126.33,126.36,126.3,126.33,2591.0,113.2178,113.2447,113.1909,113.2178,2591.0
2022-07-11 12:30:00,126.39,126.56,126.39,126.46,6530.0,113.2715,113.4239,113.2715,113.3343,6530.0
2022-07-11 12:35:00,126.51,126.74,126.51,126.68,7590.0,113.3791,113.5852,113.3791,113.5314,7590.0
2022-07-11 12:40:00,126.71,126.71,126.48,126.55,4815.0,113.5583,113.5583,113.3522,113.4149,4815.0
2022-07-11 12:45:00,126.57,126.67,126.57,126.67,13289.0,113.4329,113.5225,113.4329,113.5225,13289.0
2022-07-11 12:50:00,126.68,126.68,126.54,126.64,4101.0,113.5314,113.5314,113.406,113.4956,4101.0
2022-07-11 12:55:00,126.69,126.75,126.68,126.7,2476.0,113.5404,113.5942,113.5314,113.5494,2476.0
2022-07-11 13:00:00,126.68,126.95,126.67,126.85,2851.0,113.5314,113.7734,113.5225,113.6838,2851.0
2022-07-11 13:05:00,126.85,126.98,126.8,126.98,1685.0,113.6838,113.8003,113.639,113.8003,1685.0
2022-07-11 13:10:00,127.0,127.17,127.0,127.04,4762.0,113.8182,113.9706,113.8182,113.8541,4762.0
2022-07-11 13:15:00,127.03,127.06,126.99,127.04,2438.0,113.8451,113.872,113.8093,113.8541,2438.0
2022-07-11 13:20:00,127.06,127.07,126.92,127.04,4386.0,113.872,113.881,113.7465,113.8541,4386.0
2022-07-11 13:25:00,127.0,127.01,126.94,126.96,2123.0,113.8182,113.8272,113.7645,113.7824,2123.0
2022-07-11 13:30:00,126.94,127.05,126.94,127.01,1690.0,113.7645,113.863,113.7645,113.8272,1690.0
2022-07-11 13:35:00,127.02,127.11,126.99,127.07,7570.0,113.8362,113.9168,113.8093,113.881,7570.0
2022-07-11 13:40:00,127.03,127.12,127.03,127.05,5576.0,113.8451,113.9258,113.8451,113.863,5576.0
2022-07-11 13:45:00,127.06,127.07,126.9,126.95,3691.0,113.872,113.881,113.7286,113.7734,3691.0
2022-07-11 13:50:00,126.92,127.13,126.92,127.08,2919.0,113.7465,113.9347,113.7465,113.8899,2919.0
2022-07-11 13:55:00,127.07,127.11,127.05,127.1,2270.0,113.881,113.9168,113.863,113.9079,2270.0
2022-07-11 14:00:00,127.11,127.11,126.99,127.0,3532.0,113.9168,113.9168,113.8093,113.8182,3532.0
2022-07-11 14:05:00,126.99,127.19,126.89,126.89,5374.0,113.8093,113.9885,113.7196,113.7196,5374.0
2022-07-11 14:10:00,126.8,127.02,126.75,126.93,2633.0,113.639,113.8362,113.5942,113.7555,2633.0
2022-07-11 14:15:00,126.93,127.01,126.8,126.96,2958.0,113.7555,113.8272,113.639,113.7824,2958.0
2022-07-11 14:20:00,126.97,127.01,126.89,126.97,3787.0,113.7913,113.8272,113.7196,113.7913,3787.0
2022-07-11 14:25:00,126.98,126.99,126.93,126.97,5746.0,113.8003,113.8093,113.7555,113.7913,5746.0
2022-07-11 14:30:00,126.98,127.03,126.9,126.9,3868.0,113.8003,113.8451,113.7286,113.7286,3868.0
2022-07-11 14:35:00,126.91,126.91,126.82,126.9,3424.0,113.7376,113.7376,113.6569,113.7286,3424.0
2022-07-11 14:40:00,126.89,127.05,126.89,126.98,2480.0,113.7196,113.863,113.7196,113.8003,2480.0
2022-07-11 14:45:00,127.0,127.04,126.9,126.91,6071.0,113.8182,113.8541,113.7286,113.7376,6071.0
2022-07-11 14:50:00,126.88,126.89,126.79,126.89,3894.0,113.7107,113.7196,113.63,113.7196,3894.0
2022-07-11 14:55:00,126.9,126.9,126.77,126.78,2086.0,113.7286,113.7286,113.6121,113.6211,2086.0
2022-07-11 15:00:00,126.82,126.83,126.59,126.6,2881.0,113.6569,113.6659,113.4508,113.4597,2881.0
2022-07-11 15:05:00,126.58,126.69,126.57,126.58,2400.0,113.4418,113.5404,113.4329,113.4418,2400.0
2022-07-11 15:10:00,126.58,126.6,126.4,126.42,2836.0,113.4418,113.4597,113.2805,113.2984,2836.0
2022-07-11 15:15:00,126.43,126.43,126.27,126.33,3108.0,113.3074,113.3074,113.164,113.2178,3108.0
2022-07-11 15:20:00,126.35,126.35,126.23,126.28,1443.0,113.2357,113.2357,113.1282,113.173,1443.0
2022-07-11 15:25:00,126.22,126.38,126.18,126.38,4449.0,113.1192,113.2626,113.0833,113.2626,4449.0
2022-07-11 15:30:00,126.38,126.56,126.37,126.53,5816.0,113.2626,113.4239,113.2536,113.397,5816.0
2022-07-11 15:35:00,126.54,126.65,126.53,126.59,4836.0,113.406,113.5046,113.397,113.4508,4836.0
2022-07-11 15:40:00,126.56,126.58,126.32,126.34,24082.0,113.4239,113.4418,113.2088,113.2267,24082.0
2022-07-11 15:45:00,126.32,126.49,126.27,126.38,13643.0,113.2088,113.3612,113.164,113.2626,13643.0
2022-07-11 15:50:00,126.36,126.5,126.28,126.5,12768.0,113.2447,113.3701,113.173,113.3701,12768.0
2022-07-11 15:55:00,126.52,126.74,126.52,126.73,33560.0,113.3881,113.5852,113.3881,113.5763,33560.0
2022-07-12 09:30:00,126.35,126.54,126.24,126.34,11485.0,113.2357,113.406,113.1371,113.2267,11485.0
2022-07-12 09:35:00,126.38,126.6,126.3,126.32,6556.0,113.2626,113.4597,113.1909,113.2088,6556.0
2022-07-12 09:40:00,126.21,126.48,126.21,126.31,2790.0,113.1102,113.3522,113.1102,113.1998,2790.0
2022-07-12 09:45:00,126.34,126.62,126.34,126.53,3808.0,113.2267,113.4777,113.2267,113.397,3808.0
2022-07-12 09:50:00,126.42,126.83,126.37,126.54,2428.0,113.2984,113.6659,113.2536,113.406,2428.0
2022-07-12 09:55:00,126.52,126.52,126.13,126.26,3050.0,113.3881,113.3881,113.0385,113.155,3050.0
2022-07-12 10:00:00,126.34,126.35,125.6,125.64,5260.0,113.2267,113.2357,112.5635,112.5994,5260.0
2022-07-12 10:05:00,125.78,126.09,125.78,126.09,2710.0,112.7249,113.0027,112.7249,113.0027,2710.0
2022-07-12 10:10:00,126.1,126.1,125.79,125.83,1947.0,113.0116,113.0116,112.7338,112.7697,1947.0
2022-07-12 10:15:00,125.74,125.86,125.58,125.81,2615.0,112.689,112.7966,112.5456,112.7517,2615.0
2022-07-12 10:20:00,126.02,126.03,125.61,125.62,3516.0,112.9399,112.9489,112.5725,112.5815,3516.0
2022-07-12 10:25:00,125.77,125.78,125.61,125.63,1695.0,112.7159,112.7249,112.5725,112.5904,1695.0
2022-07-12 10:30:00,125.6,126.62,125.6,126.46,14281.0,112.5635,113.4777,112.5635,113.3343,14281.0
2022-07-12 10:35:00,126.51,126.51,126.06,126.2,3845.0,113.3791,113.3791,112.9758,113.1013,3845.0
2022-07-12 10:40:00,126.15,126.42,126.12,126.23,3591.0,113.0565,113.2984,113.0296,113.1282,3591.0
2022-07-12 10:45:00,126.32,126.38,126.22,126.38,2124.0,113.2088,113.2626,113.1192,113.2626,2124.0
2022-07-12 10:50:00,126.24,126.37,126.08,126.37,2550.0,113.1371,113.2536,112.9937,113.2536,2550.0
2022-07-12 10:55:00,126.26,126.32,126.18,126.22,7035.0,113.155,113.2088,113.0833,113.1192,7035.0
2022-07-12 11:00:00,126.19,126.19,125.84,125.85,3848.0,113.0923,113.0923,112.7786,112.7876,3848.0
2022-07-12 11:05:00,125.86,126.03,125.85,125.89,3451.0,112.7966,112.9489,112.7876,112.8234,3451.0
2022-07-12 11:10:00,125.96,126.03,125.91,125.93,2334.0,112.8862,112.9489,112.8414,112.8593,2334.0
2022-07-12 11:15:00,125.84,125.91,125.62,125.69,3321.0,112.7786,112.8414,112.5815,112.6442,3321.0
2022-07-12 11:20:00,125.6,125.69,125.54,125.68,4982.0,112.5635,112.6442,112.5098,112.6352,4982.0
2022-07-12 11:25:00,125.62,125.72,125.53,125.7,1902.0,112.5815,112.6711,112.5008,112.6532,1902.0
2022-07-12 11:30:00,125.8,125.81,125.71,125.76,3654.0,112.7428,112.7517,112.6621,112.7069,3654.0
2022-07-12 11:35:00,125.81,125.81,125.38,125.39,2726.0,112.7517,112.7517,112.3664,112.3753,2726.0
2022-07-12 11:40:00,125.39,125.49,125.16,125.19,4656.0,112.3753,112.465,112.1692,112.1961,4656.0
2022-07-12 11:45:00,125.31,125.33,125.2,125.25,2216.0,112.3036,112.3216,112.2051,112.2499,2216.0
2022-07-12 11:50:00,125.14,125.2,125.1,125.13,2155.0,112.1513,112.2051,112.1154,112.1423,2155.0
2022-07-12 11:55:00,125.13,125.39,125.13,125.34,3188.0,112.1423,112.3753,112.1423,112.3305,3188.0
2022-07-12 12:00:00,125.32,125.44,125.31,125.34,3895.0,112.3126,112.4201,112.3036,112.3305,3895.0
2022-07-12 12:05:00,125.34,125.45,125.31,125.36,3095.0,112.3305,112.4291,112.3036,112.3485,3095.0
2022-07-12 12:10:00,125.37,125.44,125.33,125.44,2701.0,112.3574,112.4201,112.3216,112.4201,2701.0
2022-07-12 12:15:00,125.39,125.58,125.38,125.58,2386.0,112.3753,112.5456,112.3664,112.5456,2386.0
2022-07-12 12:20:00,125.59,125.59,125.42,125.54,2097.0,112.5546,112.5546,112.4022,112.5098,2097.0
2022-07-12 12:25:00,125.57,125.68,125.57,125.65,5278.0,112.5367,112.6352,112.5367,112.6084,5278.0
2022-07-12 12:30:00,125.7,125.73,125.63,125.73,2433.0,112.6532,112.68,112.5904,112.68,2433.0
2022-07-12 12:35:00,125.74,125.9,125.71,125.88,2245.0,112.689,112.8324,112.6621,112.8145,2245.0
2022-07-12 12:40:00,125.83,125.98,125.74,125.92,4628.0,112.7697,112.9041,112.689,112.8503,4628.0
2022-07-12 12:45:00,125.96,125.96,125.76,125.77,3836.0,112.8862,112.8862,112.7069,112.7159,3836.0
2022-07-12 12:50:00,125.81,126.02,125.81,125.98,3581.0,112.7517,112.9399,112.7517,112.9041,3581.0
2022-07-12 12:55:00,125.95,125.96,125.82,125.9,2529.0,112.8772,112.8862,112.7607,112.8324,2529.0
2022-07-12 13:00:00,125.91,126.0,125.7,125.76,3125.0,112.8414,112.922,112.6532,112.7069,3125.0
2022-07-12 13:05:00,125.78,125.8,125.64,125.65,3423.0,112.7249,112.7428,112.5994,112.6084,3423.0
2022-07-12 13:10:00,125.58,125.58,125.41,125.54,1927.0,112.5456,112.5456,112.3933,112.5098,1927.0
2022-07-12 13:15:00,125.54,125.54,125.37,125.39,2755.0,112.5098,112.5098,112.3574,112.3753,2755.0
2022-07-12 13:20:00,125.43,125.45,125.39,125.45,1831.0,112.4112,112.4291,112.3753,112.4291,1831.0
2022-07-12 13:25:00,125.41,125.53,125.39,125.48,11235.0,112.3933,112.5008,112.3753,112.456,11235.0
2022-07-12 13:30:00,125.49,125.55,125.38,125.48,8121.0,112.465,112.5187,112.3664,112.456,8121.0
2022-07-12 13:35:00,125.39,125.56,125.39,125.44,4429.0,112.3753,112.5277,112.3753,112.4201,4429.0
2022-07-12 13:40:00,125.42,125.54,125.41,125.52,1225.0,112.4022,112.5098,112.3933,112.4918,1225.0
2022-07-12 13:45:00,125.55,125.55,125.49,125.53,2000.0,112.5187,112.5187,112.465,112.5008,2000.0
2022-07-12 13:50:00,125.52,125.56,125.47,125.54,2712.0,112.4918,112.5277,112.447,112.5098,2712.0
2022-07-12 13:55:00,125.55,125.59,125.35,125.38,3647.0,112.5187,112.5546,112.3395,112.3664,3647.0
2022-07-12 14:00:00,125.32,125.45,125.13,125.17,23711.0,112.3126,112.4291,112.1423,112.1782,23711.0
2022-07-12 14:05:00,125.14,125.25,125.11,125.13,4847.0,112.1513,112.2499,112.1244,112.1423,4847.0
2022-07-12 14:10:00,125.12,125.15,125.01,125.06,5552.0,112.1334,112.1602,112.0348,112.0796,5552.0
2022-07-12 14:15:00,125.07,125.19,125.02,125.05,3097.0,112.0886,112.1961,112.0437,112.0706,3097.0
2022-07-12 14:20:00,125.05,125.18,125.05,125.15,2491.0,112.0706,112.1871,112.0706,112.1602,2491.0
2022-07-12 14:25:00,125.15,125.17,125.04,125.11,4935.0,112.1602,112.1782,112.0617,112.1244,4935.0
2022-07-12 14:30:00,125.13,125.15,124.88,124.9,4169.0,112.1423,112.1602,111.9183,111.9362,4169.0
2022-07-12 14:35:00,124.9,124.91,124.82,124.88,2655.0,111.9362,111.9452,111.8645,111.9183,2655.0
2022-07-12 14:40:00,124.84,124.85,124.79,124.8,2545.0,111.8824,111.8914,111.8376,111.8466,2545.0
2022-07-12 14:45:00,124.81,124.83,124.77,124.81,2010.0,111.8555,111.8735,111.8197,111.8555,2010.0
2022-07-12 14:50:00,124.78,124.79,124.69,124.73,3367.0,111.8287,111.8376,111.748,111.7838,3367.0
2022-07-12 14:55:00,124.77,124.78,124.47,124.52,7167.0,111.8197,111.8287,111.5508,111.5956,7167.0
2022-07-12 15:00:00,124.5,124.52,124.36,124.36,4200.0,111.5777,111.5956,111.4522,111.4522,4200.0
2022-07-12 15:05:00,124.31,124.39,124.22,124.25,3000.0,111.4074,111.4791,111.3268,111.3537,3000.0
2022-07-12 15:10:00,124.26,124.47,124.21,124.46,13405.0,111.3626,111.5508,111.3178,111.5419,13405.0
2022-07-12 15:15:00,124.5,124.52,124.35,124.49,7538.0,111.5777,111.5956,111.4433,111.5688,7538.0
2022-07-12 15:20:00,124.47,124.48,124.03,124.07,8044.0,111.5508,111.5598,111.1565,111.1923,8044.0
2022-07-12 15:25:00,124.0,124.19,123.91,123.98,6624.0,111.1296,111.2999,111.049,111.1117,6624.0
2022-07-12 15:30:00,123.95,124.05,123.67,123.67,13532.0,111.0848,111.1744,110.8339,110.8339,13532.0
2022-07-12 15:35:00,123.68,123.72,123.53,123.7,22827.0,110.8428,110.8787,110.7084,110.8608,22827.0
2022-07-12 15:40:00,123.7,123.87,123.61,123.86,19009.0,110.8608,111.0131,110.7801,111.0041,19009.0
2022-07-12 15:45:00,123.84,124.14,123.83,124.08,17099.0,110.9862,111.2551,110.9773,111.2013,17099.0
2022-07-12 15:50:00,124.05,124.5,124.01,124.43,35583.0,111.1744,111.5777,111.1386,111.515,35583.0
2022-07-12 15:55:00,124.47,124.59,124.31,124.4,54033.0,111.5508,111.6584,111.4074,111.4881,54033.0
2022-07-13 09:30:00,122.35,122.95,121.81,122.29,25283.0,109.6509,110.1886,109.1669,109.5971,25283.0
2022-07-13 09:35:00,122.38,123.44,122.22,123.44,4940.0,109.6778,110.6277,109.5344,110.6277,4940.0
2022-07-13 09:40:00,123.74,123.81,122.65,122.66,11644.0,110.8966,110.9593,109.9197,109.9287,11644.0
2022-07-13 09:45:00,122.63,123.27,122.59,123.27,7945.0,109.9018,110.4754,109.866,110.4754,7945.0
2022-07-13 09:50:00,123.39,123.39,122.9,122.97,4773.0,110.5829,110.5829,110.1438,110.2065,4773.0
2022-07-13 09:55:00,123.0,123.06,122.66,122.85,7640.0,110.2334,110.2872,109.9287,110.099,7640.0
2022-07-13 10:00:00,122.77,122.79,122.25,122.6,3347.0,110.0273,110.0452,109.5613,109.8749,3347.0
2022-07-13 10:05:00,122.68,122.78,122.54,122.55,7196.0,109.9466,110.0362,109.8212,109.8301,7196.0
2022-07-13 10:10:00,122.73,122.94,122.64,122.8,3102.0,109.9914,110.1796,109.9108,110.0542,3102.0
2022-07-13 10:15:00,122.79,122.79,122.44,122.46,4883.0,110.0452,110.0452,109.7315,109.7495,4883.0
2022-07-13 10:20:00,122.36,122.67,122.07,122.58,13564.0,109.6598,109.9377,109.3999,109.857,13564.0
2022-07-13 10:25:00,122.52,123.13,122.52,123.05,7943.0,109.8032,110.3499,109.8032,110.2782,7943.0
2022-07-13 10:30:00,123.05,123.56,123.0,123.5,5731.0,110.2782,110.7353,110.2334,110.6815,5731.0
2022-07-13 10:35:00,123.72,123.72,123.06,123.3,6999.0,110.8787,110.8787,110.2872,110.5023,6999.0
2022-07-13 10:40:00,123.28,123.52,123.08,123.44,4967.0,110.4843,110.6994,110.3051,110.6277,4967.0
2022-07-13 10:45:00,123.47,123.54,123.3,123.4,7467.0,110.6546,110.7174,110.5023,110.5919,7467.0
2022-07-13 10:50:00,123.34,123.35,123.03,123.15,7397.0,110.5381,110.5471,110.2603,110.3678,7397.0
2022-07-13 10:55:00,123.14,123.32,122.98,123.16,10899.0,110.3589,110.5202,110.2155,110.3768,10899.0
2022-07-13 11:00:00,123.16,123.55,123.09,123.48,6182.0,110.3768,110.7263,110.3141,110.6636,6182.0
2022-07-13 11:05:00,123.57,123.92,123.48,123.49,4498.0,110.7442,111.0579,110.6636,110.6725,4498.0
2022-07-13 11:10:00,123.42,123.48,123.32,123.37,2930.0,110.6098,110.6636,110.5202,110.565,2930.0
2022-07-13 11:15:00,123.38,123.43,123.04,123.09,11368.0,110.574,110.6188,110.2693,110.3141,11368.0
2022-07-13 11:20:00,123.11,123.39,123.11,123.16,9100.0,110.332,110.5829,110.332,110.3768,9100.0
2022-07-13 11:25:00,123.13,123.17,122.83,122.83,5223.0,110.3499,110.3858,110.0811,110.0811,5223.0
2022-07-13 11:30:00,122.81,123.05,122.8,122.93,11065.0,110.0631,110.2782,110.0542,110.1707,11065.0
2022-07-13 11:35:00,122.97,123.27,122.89,123.27,5517.0,110.2065,110.4754,110.1348,110.4754,5517.0
2022-07-13 11:40:00,123.23,123.44,123.16,123.37,6742.0,110.4395,110.6277,110.3768,110.565,6742.0
2022-07-13 11:45:00,123.34,123.34,123.17,123.23,3141.0,110.5381,110.5381,110.3858,110.4395,3141.0
2022-07-13 11:50:00,123.33,123.47,123.28,123.28,4124.0,110.5292,110.6546,110.4843,110.4843,4124.0
2022-07-13 11:55:00,123.37,123.45,123.26,123.26,2000.0,110.565,110.6367,110.4664,110.4664,2000.0
2022-07-13 12:00:00,123.28,123.81,123.27,123.81,3399.0,110.4843,110.9593,110.4754,110.9593,3399.0
2022-07-13 12:05:00,123.8,123.8,123.63,123.77,3059.0,110.9504,110.9504,110.798,110.9235,3059.0
2022-07-13 12:10:00,123.71,123.78,123.58,123.67,4135.0,110.8697,110.9324,110.7532,110.8339,4135.0
2022-07-13 12:15:00,123.63,123.83,123.62,123.8,4706.0,110.798,110.9773,110.7891,110.9504,4706.0
2022-07-13 12:20:00,123.8,123.83,123.57,123.77,5117.0,110.9504,110.9773,110.7442,110.9235,5117.0
2022-07-13 12:25:00,123.73,123.86,123.68,123.86,2966.0,110.8876,111.0041,110.8428,111.0041,2966.0
2022-07-13 12:30:00,123.89,124.15,123.83,124.09,6319.0,111.031,111.264,110.9773,111.2103,6319.0
2022-07-13 12:35:00,124.08,124.24,124.06,124.21,5093.0,111.2013,111.3447,111.1834,111.3178,5093.0
2022-07-13 12:40:00,124.09,124.11,123.86,123.98,2905.0,111.2103,111.2282,111.0041,111.1117,2905.0
2022-07-13 12:45:00,124.0,124.08,124.0,124.06,1513.0,111.1296,111.2013,111.1296,111.1834,1513.0
2022-07-13 12:50:00,124.03,124.15,124.02,124.13,1657.0,111.1565,111.264,111.1475,111.2461,1657.0
2022-07-13 12:55:00,124.18,124.24,124.12,124.24,1658.0,111.2909,111.3447,111.2372,111.3447,1658.0
2022-07-13 13:00:00,124.26,124.49,124.16,124.4,5664.0,111.3626,111.5688,111.273,111.4881,5664.0
2022-07-13 13:05:00,124.4,124.4,124.22,124.23,2354.0,111.4881,111.4881,111.3268,111.3357,2354.0
2022-07-13 13:10:00,124.32,124.33,124.24,124.3,2688.0,111.4164,111.4254,111.3447,111.3985,2688.0
2022-07-13 13:15:00,124.19,124.19,123.74,123.81,4000.0,111.2999,111.2999,110.8966,110.9593,4000.0
2022-07-13 13:20:00,123.79,123.95,123.69,123.95,11477.0,110.9414,111.0848,110.8518,111.0848,11477.0
2022-07-13 13:25:00,123.97,124.06,123.95,124.06,829.0,111.1027,111.1834,111.0848,111.1834,829.0
2022-07-13 13:30:00,124.04,124.04,123.89,123.98,1975.0,111.1655,111.1655,111.031,111.1117,1975.0
2022-07-13 13:35:00,123.99,124.19,123.96,124.09,3784.0,111.1207,111.2999,111.0938,111.2103,3784.0
2022-07-13 13:40:00,124.08,124.14,123.95,124.08,3075.0,111.2013,111.2551,111.0848,111.2013,3075.0
2022-07-13 13:45:00,124.09,124.11,124.0,124.08,2734.0,111.2103,111.2282,111.1296,111.2013,2734.0
2022-07-13 13:50:00,124.09,124.09,123.91,123.91,1115.0,111.2103,111.2103,111.049,111.049,1115.0
2022-07-13 13:55:00,123.74,123.76,123.68,123.76,2770.0,110.8966,110.9145,110.8428,110.9145,2770.0
2022-07-13 14:00:00,123.76,123.76,123.12,123.13,3544.0,110.9145,110.9145,110.341,110.3499,3544.0
2022-07-13 14:05:00,123.12,123.3,123.1,123.1,2216.0,110.341,110.5023,110.323,110.323,2216.0
2022-07-13 14:10:00,123.1,123.23,123.0,123.23,1427.0,110.323,110.4395,110.2334,110.4395,1427.0
2022-07-13 14:15:00,123.07,123.14,123.03,123.14,1298.0,110.2961,110.3589,110.2603,110.3589,1298.0
2022-07-13 14:20:00,123.08,123.23,122.99,123.19,1741.0,110.3051,110.4395,110.2244,110.4037,1741.0
2022-07-13 14:25:00,123.27,123.32,123.16,123.32,3026.0,110.4754,110.5202,110.3768,110.5202,3026.0
2022-07-13 14:30:00,123.34,123.54,123.33,123.46,6456.0,110.5381,110.7174,110.5292,110.6457,6456.0
2022-07-13 14:35:00,123.46,123.52,123.39,123.41,1034.0,110.6457,110.6994,110.5829,110.6009,1034.0
2022-07-13 14:40:00,123.43,123.49,123.37,123.4,1280.0,110.6188,110.6725,110.565,110.5919,1280.0
2022-07-13 14:45:00,123.41,123.47,123.14,123.14,6152.0,110.6009,110.6546,110.3589,110.3589,6152.0
2022-07-13 14:50:00,123.18,123.32,123.15,123.18,2205.0,110.3947,110.5202,110.3678,110.3947,2205.0
2022-07-13 14:55:00,123.22,123.43,123.06,123.43,5084.0,110.4306,110.6188,110.2872,110.6188,5084.0
2022-07-13 15:00:00,123.4,123.52,123.37,123.48,1936.0,110.5919,110.6994,110.565,110.6636,1936.0
2022-07-13 15:05:00,123.4,123.4,123.18,123.24,5520.0,110.5919,110.5919,110.3947,110.4485,5520.0
2022-07-13 15:10:00,123.28,123.45,123.28,123.44,1889.0,110.4843,110.6367,110.4843,110.6277,1889.0
2022-07-13 15:15:00,123.38,123.41,123.27,123.4,2324.0,110.574,110.6009,110.4754,110.5919,2324.0
2022-07-13 15:20:00,123.39,123.41,123.26,123.29,3708.0,110.5829,110.6009,110.4664,110.4933,3708.0
2022-07-13 15:25:00,123.31,123.31,123.15,123.15,3941.0,110.5112,110.5112,110.3678,110.3678,3941.0
2022-07-13 15:30:00,123.19,123.19,122.99,123.04,7111.0,110.4037,110.4037,110.2244,110.2693,7111.0
2022-07-13 15:35:00,123.01,123.3,123.0,123.3,4378.0,110.2424,110.5023,110.2334,110.5023,4378.0
2022-07-13 15:40:00,123.29,123.38,123.08,123.14,6377.0,110.4933,110.574,110.3051,110.3589,6377.0
2022-07-13 15:45:00,123.11,123.13,122.99,123.07,8874.0,110.332,110.3499,110.2244,110.2961,8874.0
2022-07-13 15:50:00,123.11,123.16,122.9,123.05,16493.0,110.332,110.3768,110.1438,110.2782,16493.0
2022-07-13 15:55:00,123.06,123.16,122.8,122.8,35737.0,110.2872,110.3768,110.0542,110.0542,35737.0
2022-07-14 09:30:00,120.99,121.86,120.71,121.45,25418.0,108.432,109.2117,108.1811,108.8443,25418.0
2022-07-14 09:35:00,121.27,121.44,120.84,121.23,5721.0,108.683,108.8353,108.2976,108.6471,5721.0
2022-07-14 09:40:00,121.21,121.32,121.05,121.3,2956.0,108.6292,108.7278,108.4858,108.7099,2956.0
2022-07-14 09:45:00,121.06,121.48,120.98,121.19,5497.0,108.4948,108.8712,108.4231,108.6113,5497.0
2022-07-14 09:50:00,121.23,121.39,121.05,121.32,4834.0,108.6471,108.7905,108.4858,108.7278,4834.0
2022-07-14 09:55:00,121.37,121.39,121.11,121.17,2935.0,108.7726,108.7905,108.5396,108.5933,2935.0
2022-07-14 10:00:00,121.15,121.39,120.97,121.27,12708.0,108.5754,108.7905,108.4141,108.683,12708.0
2022-07-14 10:05:00,121.05,121.46,120.95,121.38,5403.0,108.4858,108.8532,108.3962,108.7816,5403.0
2022-07-14 10:10:00,121.31,121.37,121.08,121.37,5444.0,108.7188,108.7726,108.5127,108.7726,5444.0
2022-07-14 10:15:00,121.34,121.41,121.17,121.29,1920.0,108.7457,108.8084,108.5933,108.7009,1920.0
2022-07-14 10:20:00,121.27,121.53,121.26,121.53,4705.0,108.683,108.916,108.674,108.916,4705.0
2022-07-14 10:25:00,121.48,121.63,121.36,121.4,2750.0,108.8712,109.0056,108.7636,108.7995,2750.0
2022-07-14 10:30:00,121.44,121.51,121.11,121.19,6354.0,108.8353,108.8981,108.5396,108.6113,6354.0
2022-07-14 10:35:00,121.21,121.33,121.13,121.32,4000.0,108.6292,108.7367,108.5575,108.7278,4000.0
2022-07-14 10:40:00,121.33,121.47,121.15,121.39,11445.0,108.7367,108.8622,108.5754,108.7905,11445.0
2022-07-14 10:45:00,121.32,121.34,121.21,121.21,1769.0,108.7278,108.7457,108.6292,108.6292,1769.0
2022-07-14 10:50:00,121.22,121.5,121.2,121.35,3139.0,108.6382,108.8891,108.6202,108.7547,3139.0
2022-07-14 10:55:00,121.34,121.35,121.11,121.26,6046.0,108.7457,108.7547,108.5396,108.674,6046.0
2022-07-14 11:00:00,121.29,121.52,121.24,121.46,2951.0,108.7009,108.907,108.6561,108.8532,2951.0
2022-07-14 11:05:00,121.38,122.03,121.38,122.03,2739.0,108.7816,109.3641,108.7816,109.3641,2739.0
2022-07-14 11:10:00,122.03,122.07,121.91,121.98,2354.0,109.3641,109.3999,109.2565,109.3193,2354.0
2022-07-14 11:15:00,121.98,121.98,121.84,121.93,3042.0,109.3193,109.3193,109.1938,109.2745,3042.0
2022-07-14 11:20:00,121.94,122.13,121.88,122.09,5531.0,109.2834,109.4537,109.2297,109.4179,5531.0
2022-07-14 11:25:00,122.1,122.1,121.83,122.05,22299.0,109.4268,109.4268,109.1848,109.382,22299.0
2022-07-14 11:30:00,122.06,122.16,121.98,122.07,3196.0,109.391,109.4806,109.3193,109.3999,3196.0
2022-07-14 11:35:00,122.02,122.04,121.54,121.54,5360.0,109.3551,109.373,108.9249,108.9249,5360.0
2022-07-14 11:40:00,121.59,122.27,121.58,122.07,7061.0,108.9698,109.5792,108.9608,109.3999,7061.0
2022-07-14 11:45:00,122.22,122.37,122.06,122.09,4856.0,109.5344,109.6688,109.391,109.4179,4856.0
2022-07-14 11:50:00,122.04,122.11,121.95,121.95,1766.0,109.373,109.4358,109.2924,109.2924,1766.0
2022-07-14 11:55:00,121.95,122.19,121.93,122.09,1322.0,109.2924,109.5075,109.2745,109.4179,1322.0
2022-07-14 12:00:00,122.2,122.29,122.14,122.28,5438.0,109.5164,109.5971,109.4627,109.5881,5438.0
2022-07-14 12:05:00,122.34,122.34,122.06,122.06,2255.0,109.6419,109.6419,109.391,109.391,2255.0
2022-07-14 12:10:00,121.99,122.05,121.88,121.99,1720.0,109.3282,109.382,109.2297,109.3282,1720.0
2022-07-14 12:15:00,122.04,122.06,121.66,121.74,8161.0,109.373,109.391,109.0325,109.1042,8161.0
2022-07-14 12:20:00,121.64,121.77,121.57,121.57,4421.0,109.0146,109.1311,108.9518,108.9518,4421.0
2022-07-14 12:25:00,121.58,121.64,121.45,121.57,14293.0,108.9608,109.0146,108.8443,108.9518,14293.0
2022-07-14 12:30:00,121.61,121.69,121.54,121.59,2130.0,108.9877,109.0594,108.9249,108.9698,2130.0
2022-07-14 12:35:00,121.56,121.62,121.52,121.55,4128.0,108.9429,108.9966,108.907,108.9339,4128.0
2022-07-14 12:40:00,121.53,121.57,121.4,121.56,11917.0,108.916,108.9518,108.7995,108.9429,11917.0
2022-07-14 12:45:00,121.5,121.58,121.17,121.17,27771.0,108.8891,108.9608,108.5933,108.5933,27771.0
2022-07-14 12:50:00,121.14,121.3,121.12,121.21,7461.0,108.5665,108.7099,108.5485,108.6292,7461.0
2022-07-14 12:55:00,121.23,121.43,121.23,121.41,4252.0,108.6471,108.8264,108.6471,108.8084,4252.0
2022-07-14 13:00:00,121.46,121.46,121.15,121.19,4807.0,108.8532,108.8532,108.5754,108.6113,4807.0
2022-07-14 13:05:00,121.11,121.12,121.02,121.02,3628.0,108.5396,108.5485,108.4589,108.4589,3628.0
2022-07-14 13:10:00,121.03,121.03,120.75,120.78,7244.0,108.4679,108.4679,108.2169,108.2438,7244.0
2022-07-14 13:15:00,120.76,121.02,120.64,120.91,8245.0,108.2259,108.4589,108.1184,108.3603,8245.0
2022-07-14 13:20:00,120.97,121.03,120.89,120.89,4061.0,108.4141,108.4679,108.3424,108.3424,4061.0
2022-07-14 13:25:00,120.79,120.86,120.71,120.77,3790.0,108.2528,108.3155,108.1811,108.2349,3790.0
2022-07-14 13:30:00,120.75,120.92,120.7,120.79,9560.0,108.2169,108.3693,108.1721,108.2528,9560.0
2022-07-14 13:35:00,120.74,120.91,120.72,120.85,3915.0,108.208,108.3603,108.1901,108.3066,3915.0
2022-07-14 13:40:00,120.81,121.36,120.8,120.91,8663.0,108.2707,108.7636,108.2618,108.3603,8663.0
2022-07-14 13:45:00,120.92,120.92,120.8,120.89,2350.0,108.3693,108.3693,108.2618,108.3424,2350.0
2022-07-14 13:50:00,120.92,120.97,120.83,120.87,4063.0,108.3693,108.4141,108.2886,108.3245,4063.0
2022-07-14 13:55:00,120.99,121.08,120.92,120.97,6217.0,108.432,108.5127,108.3693,108.4141,6217.0
2022-07-14 14:00:00,121.01,121.62,120.94,121.04,24189.0,108.45,108.9966,108.3872,108.4768,24189.0
2022-07-14 14:05:00,121.06,121.13,120.98,121.02,11680.0,108.4948,108.5575,108.4231,108.4589,11680.0
2022-07-14 14:10:00,121.0,121.0,120.84,120.84,6691.0,108.441,108.441,108.2976,108.2976,6691.0
2022-07-14 14:15:00,120.84,121.11,120.81,121.07,4225.0,108.2976,108.5396,108.2707,108.5037,4225.0
2022-07-14 14:20:00,121.12,121.42,121.05,121.42,26352.0,108.5485,108.8174,108.4858,108.8174,26352.0
2022-07-14 14:25:00,121.32,121.45,121.1,121.26,20306.0,108.7278,108.8443,108.5306,108.674,20306.0
2022-07-14 14:30:00,121.34,121.51,121.22,121.47,5838.0,108.7457,108.8981,108.6382,108.8622,5838.0
2022-07-14 14:35:00,121.47,121.63,121.39,121.63,15013.0,108.8622,109.0056,108.7905,109.0056,15013.0
2022-07-14 14:40:00,121.59,121.59,121.38,121.47,14447.0,108.9698,108.9698,108.7816,108.8622,14447.0
2022-07-14 14:45:00,121.43,121.48,121.31,121.42,6716.0,108.8264,108.8712,108.7188,108.8174,6716.0
2022-07-14 14:50:00,121.35,121.4,121.17,121.25,8483.0,108.7547,108.7995,108.5933,108.665,8483.0
2022-07-14 14:55:00,121.27,121.42,121.26,121.37,3081.0,108.683,108.8174,108.674,108.7726,3081.0
2022-07-14 15:00:00,121.41,121.45,121.3,121.34,3450.0,108.8084,108.8443,108.7099,108.7457,3450.0
2022-07-14 15:05:00,121.34,121.38,121.15,121.16,3256.0,108.7457,108.7816,108.5754,108.5844,3256.0
2022-07-14 15:10:00,121.15,121.37,121.11,121.37,4126.0,108.5754,108.7726,108.5396,108.7726,4126.0
2022-07-14 15:15:00,121.39,121.39,121.21,121.28,6309.0,108.7905,108.7905,108.6292,108.6919,6309.0
2022-07-14 15:20:00,121.34,121.54,121.31,121.49,8356.0,108.7457,108.9249,108.7188,108.8801,8356.0
2022-07-14 15:25:00,121.48,121.48,121.39,121.44,3368.0,108.8712,108.8712,108.7905,108.8353,3368.0
2022-07-14 15:30:00,121.41,121.41,121.16,121.3,10050.0,108.8084,108.8084,108.5844,108.7099,10050.0
2022-07-14 15:35:00,121.3,121.3,121.03,121.08,4332.0,108.7099,108.7099,108.4679,108.5127,4332.0
2022-07-14 15:40:00,121.05,121.11,120.97,121.07,4533.0,108.4858,108.5396,108.4141,108.5037,4533.0
2022-07-14 15:45:00,121.04,121.15,120.92,121.03,5764.0,108.4768,108.5754,108.3693,108.4679,5764.0
2022-07-14 15:50:00,121.08,121.23,121.06,121.11,10504.0,108.5127,108.6471,108.4948,108.5396,10504.0
2022-07-14 15:55:00,121.11,121.23,121.0,121.06,33174.0,108.5396,108.6471,108.441,108.4948,33174.0
2022-07-15 09:30:00,122.67,122.88,122.29,122.56,43533.0,109.9377,110.1259,109.5971,109.8391,43533.0
2022-07-15 09:35:00,122.56,122.65,122.44,122.51,2382.0,109.8391,109.9197,109.7315,109.7943,2382.0
2022-07-15 09:40:00,122.69,122.69,122.16,122.18,22688.0,109.9556,109.9556,109.4806,109.4985,22688.0
2022-07-15 09:45:00,122.16,122.65,122.15,122.32,7715.0,109.4806,109.9197,109.4716,109.624,7715.0
2022-07-15 09:50:00,122.34,122.45,122.27,122.45,3214.0,109.6419,109.7405,109.5792,109.7405,3214.0
2022-07-15 09:55:00,122.55,122.61,122.23,122.28,9916.0,109.8301,109.8839,109.5433,109.5881,9916.0
2022-07-15 10:00:00,122.35,123.16,122.35,122.45,12497.0,109.6509,110.3768,109.6509,109.7405,12497.0
2022-07-15 10:05:00,122.62,122.63,122.16,122.28,14716.0,109.8928,109.9018,109.4806,109.5881,14716.0
2022-07-15 10:10:00,122.35,122.38,122.14,122.17,3610.0,109.6509,109.6778,109.4627,109.4896,3610.0
2022-07-15 10:15:00,121.98,122.06,121.71,121.88,8717.0,109.3193,109.391,109.0773,109.2297,8717.0
2022-07-15 10:20:00,121.93,122.04,121.6,121.98,9848.0,109.2745,109.373,108.9787,109.3193,9848.0
2022-07-15 10:25:00,122.14,122.31,122.0,122.26,8137.0,109.4627,109.615,109.3372,109.5702,8137.0
2022-07-15 10:30:00,122.33,122.64,122.3,122.4,13076.0,109.6329,109.9108,109.6061,109.6957,13076.0
2022-07-15 10:35:00,122.34,122.72,122.34,122.4,8432.0,109.6419,109.9825,109.6419,109.6957,8432.0
2022-07-15 10:40:00,122.33,122.41,122.25,122.34,6770.0,109.6329,109.7046,109.5613,109.6419,6770.0
2022-07-15 10:45:00,122.38,122.39,122.14,122.37,9595.0,109.6778,109.6867,109.4627,109.6688,9595.0
2022-07-15 10:50:00,122.33,122.39,122.23,122.26,5775.0,109.6329,109.6867,109.5433,109.5702,5775.0
2022-07-15 10:55:00,122.21,122.51,122.21,122.49,3657.0,109.5254,109.7943,109.5254,109.7763,3657.0
2022-07-15 11:00:00,122.46,122.56,122.4,122.51,14748.0,109.7495,109.8391,109.6957,109.7943,14748.0
2022-07-15 11:05:00,122.53,122.56,122.34,122.5,7248.0,109.8122,109.8391,109.6419,109.7853,7248.0
2022-07-15 11:10:00,122.54,122.77,122.48,122.51,10185.0,109.8212,110.0273,109.7674,109.7943,10185.0
2022-07-15 11:15:00,122.5,122.59,122.4,122.42,16831.0,109.7853,109.866,109.6957,109.7136,16831.0
2022-07-15 11:20:00,122.43,122.63,122.41,122.43,11601.0,109.7226,109.9018,109.7046,109.7226,11601.0
2022-07-15 11:25:00,122.52,122.62,122.43,122.51,5955.0,109.8032,109.8928,109.7226,109.7943,5955.0
2022-07-15 11:30:00,122.5,122.76,122.46,122.73,3269.0,109.7853,110.0183,109.7495,109.9914,3269.0
2022-07-15 11:35:00,122.72,122.91,122.72,122.82,5435.0,109.9825,110.1527,109.9825,110.0721,5435.0
2022-07-15 11:40:00,122.84,123.08,122.83,123.04,5689.0,110.09,110.3051,110.0811,110.2693,5689.0
2022-07-15 11:45:00,123.03,123.03,122.83,122.88,10011.0,110.2603,110.2603,110.0811,110.1259,10011.0
2022-07-15 11:50:00,122.86,122.89,122.6,122.66,3633.0,110.1079,110.1348,109.8749,109.9287,3633.0
2022-07-15 11:55:00,122.69,122.71,122.59,122.7,6383.0,109.9556,109.9735,109.866,109.9645,6383.0
2022-07-15 12:00:00,122.71,122.73,122.63,122.7,3145.0,109.9735,109.9914,109.9018,109.9645,3145.0
2022-07-15 12:05:00,122.53,122.53,122.36,122.38,2510.0,109.8122,109.8122,109.6598,109.6778,2510.0
2022-07-15 12:10:00,122.23,122.32,122.23,122.25,3107.0,109.5433,109.624,109.5433,109.5613,3107.0
2022-07-15 12:15:00,122.22,122.35,122.22,122.32,3813.0,109.5344,109.6509,109.5344,109.624,3813.0
2022-07-15 12:20:00,122.29,122.37,122.17,122.25,8818.0,109.5971,109.6688,109.4896,109.5613,8818.0
2022-07-15 12:25:00,122.28,122.3,121.91,122.07,8775.0,109.5881,109.6061,109.2565,109.3999,8775.0
2022-07-15 12:30:00,122.05,122.14,121.83,121.91,6483.0,109.382,109.4627,109.1848,109.2565,6483.0
2022-07-15 12:35:00,121.91,122.01,121.91,121.98,1467.0,109.2565,109.3462,109.2565,109.3193,1467.0
2022-07-15 12:40:00,121.97,122.01,121.93,121.95,3905.0,109.3103,109.3462,109.2745,109.2924,3905.0
2022-07-15 12:45:00,121.91,122.05,121.89,121.98,2275.0,109.2565,109.382,109.2386,109.3193,2275.0
2022-07-15 12:50:00,121.98,121.99,121.8,121.81,2111.0,109.3193,109.3282,109.158,109.1669,2111.0
2022-07-15 12:55:00,121.72,121.77,121.59,121.62,3233.0,109.0863,109.1311,108.9698,108.9966,3233.0
2022-07-15 13:00:00,121.63,121.64,121.44,121.49,4322.0,109.0056,109.0146,108.8353,108.8801,4322.0
2022-07-15 13:05:00,121.49,121.52,121.38,121.42,5908.0,108.8801,108.907,108.7816,108.8174,5908.0
2022-07-15 13:10:00,121.39,121.39,121.11,121.14,2831.0,108.7905,108.7905,108.5396,108.5665,2831.0
2022-07-15 13:15:00,121.12,121.16,120.96,120.97,2178.0,108.5485,108.5844,108.4051,108.4141,2178.0
2022-07-15 13:20:00,120.97,121.13,120.96,121.05,5476.0,108.4141,108.5575,108.4051,108.4858,5476.0
2022-07-15 13:25:00,121.07,121.13,121.03,121.08,3017.0,108.5037,108.5575,108.4679,108.5127,3017.0
2022-07-15 13:30:00,121.19,121.24,121.16,121.24,4662.0,108.6113,108.6561,108.5844,108.6561,4662.0
2022-07-15 13:35:00,121.26,121.44,121.24,121.42,2505.0,108.674,108.8353,108.6561,108.8174,2505.0
2022-07-15 13:40:00,121.43,121.49,121.32,121.33,4983.0,108.8264,108.8801,108.7278,108.7367,4983.0
2022-07-15 13:45:00,121.33,121.36,121.29,121.36,4499.0,108.7367,108.7636,108.7009,108.7636,4499.0
2022-07-15 13:50:00,121.34,121.46,121.15,121.17,16965.0,108.7457,108.8532,108.5754,108.5933,16965.0
2022-07-15 13:55:00,121.19,121.24,121.02,121.03,3230.0,108.6113,108.6561,108.4589,108.4679,3230.0
2022-07-15 14:00:00,121.05,121.05,120.8,120.8,3299.0,108.4858,108.4858,108.2618,108.2618,3299.0
2022-07-15 14:05:00,120.81,120.83,120.71,120.77,4312.0,108.2707,108.2886,108.1811,108.2349,4312.0
2022-07-15 14:10:00,120.8,120.82,120.71,120.72,5129.0,108.2618,108.2797,108.1811,108.1901,5129.0
2022-07-15 14:15:00,120.76,120.89,120.72,120.89,3700.0,108.2259,108.3424,108.1901,108.3424,3700.0
2022-07-15 14:20:00,120.9,120.92,120.8,120.87,2552.0,108.3514,108.3693,108.2618,108.3245,2552.0
2022-07-15 14:25:00,120.88,120.88,120.69,120.76,4973.0,108.3334,108.3334,108.1632,108.2259,4973.0
2022-07-15 14:30:00,120.78,120.85,120.71,120.71,10208.0,108.2438,108.3066,108.1811,108.1811,10208.0
2022-07-15 14:35:00,120.71,120.72,120.47,120.53,5662.0,108.1811,108.1901,107.966,108.0198,5662.0
2022-07-15 14:40:00,120.51,120.56,120.43,120.56,6118.0,108.0019,108.0467,107.9302,108.0467,6118.0
2022-07-15 14:45:00,120.75,120.86,120.69,120.73,6166.0,108.2169,108.3155,108.1632,108.199,6166.0
2022-07-15 14:50:00,120.75,120.8,120.7,120.71,6366.0,108.2169,108.2618,108.1721,108.1811,6366.0
2022-07-15 14:55:00,120.68,120.68,120.49,120.49,6309.0,108.1542,108.1542,107.9839,107.9839,6309.0
2022-07-15 15:00:00,120.5,120.5,120.37,120.4,4655.0,107.9929,107.9929,107.8764,107.9033,4655.0
2022-07-15 15:05:00,120.44,120.49,120.42,120.48,9938.0,107.9391,107.9839,107.9212,107.975,9938.0
2022-07-15 15:10:00,120.45,120.6,120.4,120.4,5855.0,107.9481,108.0825,107.9033,107.9033,5855.0
2022-07-15 15:15:00,120.38,120.47,120.31,120.44,7484.0,107.8853,107.966,107.8226,107.9391,7484.0
2022-07-15 15:20:00,120.44,120.48,120.38,120.39,11217.0,107.9391,107.975,107.8853,107.8943,11217.0
2022-07-15 15:25:00,120.38,120.47,120.35,120.47,4847.0,107.8853,107.966,107.8585,107.966,4847.0
2022-07-15 15:30:00,120.47,120.49,120.22,120.36,22025.0,107.966,107.9839,107.742,107.8674,22025.0
2022-07-15 15:35:00,120.39,120.63,120.37,120.61,17589.0,107.8943,108.1094,107.8764,108.0915,17589.0
2022-07-15 15:40:00,120.6,120.76,120.58,120.73,13404.0,108.0825,108.2259,108.0646,108.199,13404.0
2022-07-15 15:45:00,120.71,121.02,120.71,120.86,23608.0,108.1811,108.4589,108.1811,108.3155,23608.0
2022-07-15 15:50:00,120.87,120.96,120.68,120.85,30226.0,108.3245,108.4051,108.1542,108.3066,30226.0
2022-07-15 15:55:00,120.88,121.1,120.57,120.96,128874.0,108.3334,108.5306,108.0556,108.4051,128874.0
2022-07-18 09:30:00,121.46,121.64,120.69,120.72,26600.0,108.8532,109.0146,108.1632,108.1901,26600.0
2022-07-18 09:35:00,120.8,121.21,120.8,120.84,3741.0,108.2618,108.6292,108.2618,108.2976,3741.0
2022-07-18 09:40:00,120.91,120.92,120.42,120.45,7573.0,108.3603,108.3693,107.9212,107.9481,7573.0
2022-07-18 09:45:00,120.47,120.9,120.45,120.86,12606.0,107.966,108.3514,107.9481,108.3155,12606.0
2022-07-18 09:50:00,120.91,121.21,120.86,120.96,7541.0,108.3603,108.6292,108.3155,108.4051,7541.0
2022-07-18 09:55:00,120.93,121.03,120.62,120.75,11741.0,108.3783,108.4679,108.1004,108.2169,11741.0
2022-07-18 10:00:00,120.71,120.82,120.45,120.51,10329.0,108.1811,108.2797,107.9481,108.0019,10329.0
2022-07-18 10:05:00,120.46,120.62,120.36,120.5,7329.0,107.957,108.1004,107.8674,107.9929,7329.0
2022-07-18 10:10:00,120.48,120.6,120.26,120.5,10365.0,107.975,108.0825,107.7778,107.9929,10365.0
2022-07-18 10:15:00,120.49,120.69,120.45,120.61,12597.0,107.9839,108.1632,107.9481,108.0915,12597.0
2022-07-18 10:20:00,120.7,120.87,120.7,120.7,4685.0,108.1721,108.3245,108.1721,108.1721,4685.0
2022-07-18 10:25:00,120.68,120.85,120.66,120.75,10433.0,108.1542,108.3066,108.1363,108.2169,10433.0
2022-07-18 10:30:00,120.71,120.87,120.71,120.82,5582.0,108.1811,108.3245,108.1811,108.2797,5582.0
2022-07-18 10:35:00,120.83,120.89,120.64,120.64,9727.0,108.2886,108.3424,108.1184,108.1184,9727.0
2022-07-18 10:40:00,120.64,120.72,120.52,120.69,11869.0,108.1184,108.1901,108.0108,108.1632,11869.0
2022-07-18 10:45:00,120.66,120.66,120.38,120.38,10389.0,108.1363,108.1363,107.8853,107.8853,10389.0
2022-07-18 10:50:00,120.4,120.6,120.38,120.4,7131.0,107.9033,108.0825,107.8853,107.9033,7131.0
2022-07-18 10:55:00,120.45,120.54,120.33,120.53,10215.0,107.9481,108.0287,107.8405,108.0198,10215.0
2022-07-18 11:00:00,120.55,120.56,120.34,120.46,3944.0,108.0377,108.0467,107.8495,107.957,3944.0
2022-07-18 11:05:00,120.49,120.62,120.4,120.62,7438.0,107.9839,108.1004,107.9033,108.1004,7438.0
2022-07-18 11:10:00,120.58,120.8,120.42,120.8,9411.0,108.0646,108.2618,107.9212,108.2618,9411.0
2022-07-18 11:15:00,120.86,120.86,120.64,120.8,5920.0,108.3155,108.3155,108.1184,108.2618,5920.0
2022-07-18 11:20:00,120.81,120.83,120.59,120.61,7044.0,108.2707,108.2886,108.0735,108.0915,7044.0
2022-07-18 11:25:00,120.59,120.59,120.35,120.43,6042.0,108.0735,108.0735,107.8585,107.9302,6042.0
2022-07-18 11:30:00,120.46,120.48,120.28,120.29,3714.0,107.957,107.975,107.7957,107.8047,3714.0
2022-07-18 11:35:00,120.32,120.37,120.27,120.27,3130.0,107.8316,107.8764,107.7868,107.7868,3130.0
2022-07-18 11:40:00,120.28,120.33,120.1,120.1,6376.0,107.7957,107.8405,107.6344,107.6344,6376.0
2022-07-18 11:45:00,120.02,120.16,120.02,120.09,2754.0,107.5627,107.6882,107.5627,107.6254,2754.0
2022-07-18 11:50:00,120.07,120.07,119.75,119.8,11685.0,107.6075,107.6075,107.3207,107.3655,11685.0
2022-07-18 11:55:00,119.84,119.98,119.81,119.95,10725.0,107.4014,107.5269,107.3745,107.5,10725.0
2022-07-18 12:00:00,119.95,119.95,119.76,119.88,3860.0,107.5,107.5,107.3297,107.4372,3860.0
2022-07-18 12:05:00,119.81,120.07,119.8,119.9,10921.0,107.3745,107.6075,107.3655,107.4552,10921.0
2022-07-18 12:10:00,119.89,120.15,119.86,120.07,2188.0,107.4462,107.6792,107.4193,107.6075,2188.0
2022-07-18 12:15:00,120.12,120.19,119.95,120.0,3232.0,107.6523,107.7151,107.5,107.5448,3232.0
2022-07-18 12:20:00,120.05,120.19,120.05,120.16,2067.0,107.5896,107.7151,107.5896,107.6882,2067.0
2022-07-18 12:25:00,120.14,120.16,120.05,120.13,2929.0,107.6703,107.6882,107.5896,107.6613,2929.0
2022-07-18 12:30:00,120.17,120.46,120.13,120.46,2609.0,107.6971,107.957,107.6613,107.957,2609.0
2022-07-18 12:35:00,120.5,120.55,120.44,120.52,10617.0,107.9929,108.0377,107.9391,108.0108,10617.0
2022-07-18 12:40:00,120.47,120.53,120.36,120.47,7897.0,107.966,108.0198,107.8674,107.966,7897.0
2022-07-18 12:45:00,120.47,120.63,120.46,120.5,5180.0,107.966,108.1094,107.957,107.9929,5180.0
2022-07-18 12:50:00,120.48,120.48,120.39,120.43,1891.0,107.975,107.975,107.8943,107.9302,1891.0
2022-07-18 12:55:00,120.42,120.45,120.23,120.27,6149.0,107.9212,107.9481,107.7509,107.7868,6149.0
2022-07-18 13:00:00,120.25,120.33,120.25,120.27,1315.0,107.7688,107.8405,107.7688,107.7868,1315.0
2022-07-18 13:05:00,120.29,120.35,120.26,120.26,2439.0,107.8047,107.8585,107.7778,107.7778,2439.0
2022-07-18 13:10:00,120.25,120.37,120.17,120.37,4680.0,107.7688,107.8764,107.6971,107.8764,4680.0
2022-07-18 13:15:00,120.37,120.37,120.09,120.1,3603.0,107.8764,107.8764,107.6254,107.6344,3603.0
2022-07-18 13:20:00,120.13,120.24,120.08,120.19,7320.0,107.6613,107.7599,107.6165,107.7151,7320.0
2022-07-18 13:25:00,120.26,120.31,120.19,120.31,2753.0,107.7778,107.8226,107.7151,107.8226,2753.0
2022-07-18 13:30:00,120.3,120.42,120.25,120.34,4251.0,107.8136,107.9212,107.7688,107.8495,4251.0
2022-07-18 13:35:00,120.32,120.32,120.24,120.27,2742.0,107.8316,107.8316,107.7599,107.7868,2742.0
2022-07-18 13:40:00,120.26,120.42,120.25,120.3,5400.0,107.7778,107.9212,107.7688,107.8136,5400.0
2022-07-18 13:45:00,120.34,120.39,120.23,120.29,4543.0,107.8495,107.8943,107.7509,107.8047,4543.0
2022-07-18 13:50:00,120.3,120.45,120.3,120.35,5286.0,107.8136,107.9481,107.8136,107.8585,5286.0
2022-07-18 13:55:00,120.34,120.36,120.04,120.13,2351.0,107.8495,107.8674,107.5806,107.6613,2351.0
2022-07-18 14:00:00,120.11,120.13,120.0,120.04,12272.0,107.6434,107.6613,107.5448,107.5806,12272.0
2022-07-18 14:05:00,120.05,120.06,119.95,119.98,5949.0,107.5896,107.5986,107.5,107.5269,5949.0
2022-07-18 14:10:00,119.96,120.11,119.93,120.11,11239.0,107.5089,107.6434,107.4821,107.6434,11239.0
2022-07-18 14:15:00,120.19,120.4,120.14,120.4,5131.0,107.7151,107.9033,107.6703,107.9033,5131.0
2022-07-18 14:20:00,120.37,120.39,120.22,120.22,3952.0,107.8764,107.8943,107.742,107.742,3952.0
2022-07-18 14:25:00,120.2,120.32,120.09,120.23,4692.0,107.724,107.8316,107.6254,107.7509,4692.0
2022-07-18 14:30:00,120.22,120.34,120.22,120.34,2378.0,107.742,107.8495,107.742,107.8495,2378.0
2022-07-18 14:35:00,120.34,120.37,120.27,120.28,4212.0,107.8495,107.8764,107.7868,107.7957,4212.0
2022-07-18 14:40:00,120.29,120.3,120.02,120.1,4556.0,107.8047,107.8136,107.5627,107.6344,4556.0
2022-07-18 14:45:00,120.04,120.12,119.97,120.11,4815.0,107.5806,107.6523,107.5179,107.6434,4815.0
2022-07-18 14:50:00,120.1,120.1,119.88,119.94,7214.0,107.6344,107.6344,107.4372,107.491,7214.0
2022-07-18 14:55:00,119.98,119.98,119.84,119.96,6649.0,107.5269,107.5269,107.4014,107.5089,6649.0
2022-07-18 15:00:00,119.94,120.0,119.89,119.94,9229.0,107.491,107.5448,107.4462,107.491,9229.0
2022-07-18 15:05:00,119.95,120.13,119.93,120.09,4173.0,107.5,107.6613,107.4821,107.6254,4173.0
2022-07-18 15:10:00,120.1,120.16,120.01,120.15,5888.0,107.6344,107.6882,107.5537,107.6792,5888.0
2022-07-18 15:15:00,120.22,120.27,120.11,120.2,5690.0,107.742,107.7868,107.6434,107.724,5690.0
2022-07-18 15:20:00,120.25,120.32,120.21,120.24,6185.0,107.7688,107.8316,107.733,107.7599,6185.0
2022-07-18 15:25:00,120.23,120.26,119.98,120.02,10948.0,107.7509,107.7778,107.5269,107.5627,10948.0
2022-07-18 15:30:00,120.0,120.02,119.91,119.93,17921.0,107.5448,107.5627,107.4641,107.4821,17921.0
2022-07-18 15:35:00,119.91,119.96,119.67,119.67,34874.0,107.4641,107.5089,107.249,107.249,34874.0
2022-07-18 15:40:00,119.65,120.0,119.65,119.95,18061.0,107.2311,107.5448,107.2311,107.5,18061.0
2022-07-18 15:45:00,119.93,119.93,119.62,119.67,26953.0,107.4821,107.4821,107.2042,107.249,26953.0
2022-07-18 15:50:00,119.71,120.09,119.68,120.03,31736.0,107.2849,107.6254,107.258,107.5717,31736.0
2022-07-18 15:55:00,120.01,120.07,119.84,119.97,57163.0,107.5537,107.6075,107.4014,107.5179,57163.0
2022-07-19 09:30:00,121.04,121.04,119.96,120.07,18655.0,108.4768,108.4768,107.5089,107.6075,18655.0
2022-07-19 09:35:00,120.12,120.38,120.11,120.38,5247.0,107.6523,107.8853,107.6434,107.8853,5247.0
2022-07-19 09:40:00,120.59,120.95,120.55,120.95,2344.0,108.0735,108.3962,108.0377,108.3962,2344.0
2022-07-19 09:45:00,120.92,120.97,120.59,120.62,2788.0,108.3693,108.4141,108.0735,108.1004,2788.0
2022-07-19 09:50:00,120.59,120.79,120.51,120.51,6598.0,108.0735,108.2528,108.0019,108.0019,6598.0
2022-07-19 09:55:00,120.55,120.83,120.41,120.51,10195.0,108.0377,108.2886,107.9122,108.0019,10195.0
2022-07-19 10:00:00,120.53,120.58,120.3,120.36,8216.0,108.0198,108.0646,107.8136,107.8674,8216.0
2022-07-19 10:05:00,120.32,120.4,120.17,120.37,25607.0,107.8316,107.9033,107.6971,107.8764,25607.0
2022-07-19 10:10:00,120.45,120.48,120.22,120.23,19695.0,107.9481,107.975,107.742,107.7509,19695.0
2022-07-19 10:15:00,120.29,120.35,120.07,120.16,9806.0,107.8047,107.8585,107.6075,107.6882,9806.0
2022-07-19 10:20:00,120.43,120.43,120.39,120.4,1040.0,107.9302,107.9302,107.8943,107.9033,1040.0
2022-07-19 10:25:00,120.34,120.51,120.23,120.39,2584.0,107.8495,108.0019,107.7509,107.8943,2584.0
2022-07-19 10:30:00,120.48,120.49,120.35,120.35,5539.0,107.975,107.9839,107.8585,107.8585,5539.0
2022-07-19 10:35:00,120.33,120.62,120.33,120.54,4220.0,107.8405,108.1004,107.8405,108.0287,4220.0
2022-07-19 10:40:00,120.56,120.73,120.56,120.65,1718.0,108.0467,108.199,108.0467,108.1273,1718.0
2022-07-19 10:45:00,120.7,120.83,120.69,120.83,3224.0,108.1721,108.2886,108.1632,108.2886,3224.0
2022-07-19 10:50:00,120.82,120.94,120.77,120.79,4530.0,108.2797,108.3872,108.2349,108.2528,4530.0
2022-07-19 10:55:00,120.83,120.87,120.69,120.81,18311.0,108.2886,108.3245,108.1632,108.2707,18311.0
2022-07-19 11:00:00,120.87,120.97,120.77,120.87,28314.0,108.3245,108.4141,108.2349,108.3245,28314.0
2022-07-19 11:05:00,120.89,121.08,120.89,120.98,5096.0,108.3424,108.5127,108.3424,108.4231,5096.0
2022-07-19 11:10:00,121.04,121.08,120.98,121.07,3202.0,108.4768,108.5127,108.4231,108.5037,3202.0
2022-07-19 11:15:00,121.09,121.38,121.08,121.38,2283.0,108.5217,108.7816,108.5127,108.7816,2283.0
2022-07-19 11:20:00,121.28,121.35,121.22,121.22,5981.0,108.6919,108.7547,108.6382,108.6382,5981.0
2022-07-19 11:25:00,121.26,121.64,121.25,121.53,12392.0,108.674,109.0146,108.665,108.916,12392.0
2022-07-19 11:30:00,121.48,121.7,121.39,121.66,27134.0,108.8712,109.0683,108.7905,109.0325,27134.0
2022-07-19 11:35:00,121.69,121.69,121.46,121.53,2393.0,109.0594,109.0594,108.8532,108.916,2393.0
2022-07-19 11:40:00,121.51,121.51,121.26,121.26,8247.0,108.8981,108.8981,108.674,108.674,8247.0
2022-07-19 11:45:00,121.27,121.29,121.12,121.19,8182.0,108.683,108.7009,108.5485,108.6113,8182.0
2022-07-19 11:50:00,121.19,121.28,121.15,121.25,19997.0,108.6113,108.6919,108.5754,108.665,19997.0
2022-07-19 11:55:00,121.25,121.28,121.13,121.2,13785.0,108.665,108.6919,108.5575,108.6202,13785.0
2022-07-19 12:00:00,121.2,121.27,120.93,120.96,14344.0,108.6202,108.683,108.3783,108.4051,14344.0
2022-07-19 12:05:00,120.85,121.01,120.83,120.97,3009.0,108.3066,108.45,108.2886,108.4141,3009.0
2022-07-19 12:10:00,121.03,121.11,121.02,121.11,57091.0,108.4679,108.5396,108.4589,108.5396,57091.0
2022-07-19 12:15:00,121.13,121.58,121.13,121.51,30976.0,108.5575,108.9608,108.5575,108.8981,30976.0
2022-07-19 12:20:00,121.55,121.68,121.55,121.66,3289.0,108.9339,109.0504,108.9339,109.0325,3289.0
2022-07-19 12:25:00,121.69,121.85,121.68,121.78,3482.0,109.0594,109.2028,109.0504,109.14,3482.0
2022-07-19 12:30:00,121.81,122.0,121.81,121.88,5698.0,109.1669,109.3372,109.1669,109.2297,5698.0
2022-07-19 12:35:00,121.82,121.89,121.82,121.87,1768.0,109.1759,109.2386,109.1759,109.2207,1768.0
2022-07-19 12:40:00,121.91,121.94,121.77,121.8,1795.0,109.2565,109.2834,109.1311,109.158,1795.0
2022-07-19 12:45:00,121.8,121.93,121.8,121.88,3014.0,109.158,109.2745,109.158,109.2297,3014.0
2022-07-19 12:50:00,121.84,121.87,121.77,121.77,23845.0,109.1938,109.2207,109.1311,109.1311,23845.0
2022-07-19 12:55:00,121.8,122.14,121.8,122.08,37344.0,109.158,109.4627,109.158,109.4089,37344.0
2022-07-19 13:00:00,122.11,122.27,121.95,121.95,8206.0,109.4358,109.5792,109.2924,109.2924,8206.0
2022-07-19 13:05:00,121.94,122.15,121.91,122.05,9574.0,109.2834,109.4716,109.2565,109.382,9574.0
2022-07-19 13:10:00,122.02,122.06,121.84,121.98,14491.0,109.3551,109.391,109.1938,109.3193,14491.0
2022-07-19 13:15:00,122.0,122.05,121.95,122.0,7255.0,109.3372,109.382,109.2924,109.3372,7255.0
2022-07-19 13:20:00,121.94,122.03,121.93,122.03,5369.0,109.2834,109.3641,109.2745,109.3641,5369.0
2022-07-19 13:25:00,122.02,122.02,121.87,121.87,5794.0,109.3551,109.3551,109.2207,109.2207,5794.0
2022-07-19 13:30:00,121.86,121.9,121.67,121.77,6284.0,109.2117,109.2476,109.0415,109.1311,6284.0
2022-07-19 13:35:00,121.81,121.81,121.69,121.8,4530.0,109.1669,109.1669,109.0594,109.158,4530.0
2022-07-19 13:40:00,121.87,122.06,121.84,122.03,5026.0,109.2207,109.391,109.1938,109.3641,5026.0
2022-07-19 13:45:00,122.05,122.06,121.96,122.0,32805.0,109.382,109.391,109.3014,109.3372,32805.0
2022-07-19 13:50:00,121.98,122.1,121.97,122.0,9838.0,109.3193,109.4268,109.3103,109.3372,9838.0
2022-07-19 13:55:00,122.0,122.06,122.0,122.04,10399.0,109.3372,109.391,109.3372,109.373,10399.0
2022-07-19 14:00:00,122.04,122.59,122.03,122.55,30453.0,109.373,109.866,109.3641,109.8301,30453.0
2022-07-19 14:05:00,122.53,122.9,122.48,122.86,11191.0,109.8122,110.1438,109.7674,110.1079,11191.0
2022-07-19 14:10:00,122.85,123.0,122.72,122.86,12649.0,110.099,110.2334,109.9825,110.1079,12649.0
2022-07-19 14:15:00,122.81,123.12,122.8,123.1,36204.0,110.0631,110.341,110.0542,110.323,36204.0
2022-07-19 14:20:00,123.08,123.33,123.06,123.24,11374.0,110.3051,110.5292,110.2872,110.4485,11374.0
2022-07-19 14:25:00,123.26,123.44,123.19,123.38,11982.0,110.4664,110.6277,110.4037,110.574,11982.0
2022-07-19 14:30:00,123.39,123.48,123.13,123.17,6719.0,110.5829,110.6636,110.3499,110.3858,6719.0
2022-07-19 14:35:00,123.17,123.19,122.96,123.0,3824.0,110.3858,110.4037,110.1976,110.2334,3824.0
2022-07-19 14:40:00,122.95,123.07,122.95,122.97,5384.0,110.1886,110.2961,110.1886,110.2065,5384.0
2022-07-19 14:45:00,122.98,123.03,122.81,122.9,4748.0,110.2155,110.2603,110.0631,110.1438,4748.0
2022-07-19 14:50:00,122.89,122.96,122.82,122.92,4018.0,110.1348,110.1976,110.0721,110.1617,4018.0
2022-07-19 14:55:00,122.92,123.02,122.88,122.9,9020.0,110.1617,110.2513,110.1259,110.1438,9020.0
2022-07-19 15:00:00,122.9,122.96,122.82,122.9,7219.0,110.1438,110.1976,110.0721,110.1438,7219.0
2022-07-19 15:05:00,122.93,123.05,122.93,123.04,4321.0,110.1707,110.2782,110.1707,110.2693,4321.0
2022-07-19 15:10:00,123.06,123.07,122.9,122.97,7692.0,110.2872,110.2961,110.1438,110.2065,7692.0
2022-07-19 15:15:00,123.01,123.27,122.99,123.26,8109.0,110.2424,110.4754,110.2244,110.4664,8109.0
2022-07-19 15:20:00,123.26,123.37,123.15,123.36,15615.0,110.4664,110.565,110.3678,110.556,15615.0
2022-07-19 15:25:00,123.34,123.63,123.34,123.47,23512.0,110.5381,110.798,110.5381,110.6546,23512.0
2022-07-19 15:30:00,123.49,123.55,123.19,123.2,6958.0,110.6725,110.7263,110.4037,110.4126,6958.0
2022-07-19 15:35:00,123.21,123.44,123.21,123.41,9822.0,110.4216,110.6277,110.4216,110.6009,9822.0
2022-07-19 15:40:00,123.48,123.59,123.44,123.58,13694.0,110.6636,110.7622,110.6277,110.7532,13694.0
2022-07-19 15:45:00,123.57,123.68,123.49,123.53,19337.0,110.7442,110.8428,110.6725,110.7084,19337.0
2022-07-19 15:50:00,123.56,123.63,123.45,123.53,31254.0,110.7353,110.798,110.6367,110.7084,31254.0
2022-07-19 15:55:00,123.53,123.68,123.47,123.54,94343.0,110.7084,110.8428,110.6546,110.7174,94343.0
2022-07-20 09:30:00,123.59,123.97,123.54,123.84,14775.0,110.7622,111.1027,110.7174,110.9862,14775.0
2022-07-20 09:35:00,124.08,124.24,123.99,123.99,2394.0,111.2013,111.3447,111.1207,111.1207,2394.0
2022-07-20 09:40:00,124.01,124.01,123.72,123.94,4154.0,111.1386,111.1386,110.8787,111.0758,4154.0
2022-07-20 09:45:00,124.15,124.36,123.98,124.01,6505.0,111.264,111.4522,111.1117,111.1386,6505.0
2022-07-20 09:50:00,124.08,124.15,123.72,123.84,13678.0,111.2013,111.264,110.8787,110.9862,13678.0
2022-07-20 09:55:00,123.81,123.88,123.48,123.48,1507.0,110.9593,111.0221,110.6636,110.6636,1507.0
2022-07-20 10:00:00,123.34,123.65,123.12,123.16,3200.0,110.5381,110.8159,110.341,110.3768,3200.0
2022-07-20 10:05:00,123.14,123.24,122.91,123.15,8614.0,110.3589,110.4485,110.1527,110.3678,8614.0
2022-07-20 10:10:00,123.24,123.59,123.24,123.58,1966.0,110.4485,110.7622,110.4485,110.7532,1966.0
2022-07-20 10:15:00,123.61,123.76,123.59,123.76,3841.0,110.7801,110.9145,110.7622,110.9145,3841.0
2022-07-20 10:20:00,123.84,124.32,123.84,124.31,9480.0,110.9862,111.4164,110.9862,111.4074,9480.0
2022-07-20 10:25:00,124.4,124.97,124.38,124.88,7687.0,111.4881,111.9989,111.4702,111.9183,7687.0
2022-07-20 10:30:00,124.99,125.09,124.85,124.99,5850.0,112.0169,112.1065,111.8914,112.0169,5850.0
2022-07-20 10:35:00,125.03,125.2,124.84,124.89,13308.0,112.0527,112.2051,111.8824,111.9272,13308.0
2022-07-20 10:40:00,124.82,124.97,124.71,124.97,4147.0,111.8645,111.9989,111.7659,111.9989,4147.0
2022-07-20 10:45:00,125.0,125.2,124.94,125.11,3944.0,112.0258,112.2051,111.972,112.1244,3944.0
2022-07-20 10:50:00,125.05,125.45,125.05,125.28,5018.0,112.0706,112.4291,112.0706,112.2768,5018.0
2022-07-20 10:55:00,125.25,125.5,125.15,125.5,7618.0,112.2499,112.4739,112.1602,112.4739,7618.0
2022-07-20 11:00:00,125.53,125.63,125.45,125.63,2279.0,112.5008,112.5904,112.4291,112.5904,2279.0
2022-07-20 11:05:00,125.61,125.74,125.58,125.63,5935.0,112.5725,112.689,112.5456,112.5904,5935.0
2022-07-20 11:10:00,125.65,125.68,125.52,125.64,7158.0,112.6084,112.6352,112.4918,112.5994,7158.0
2022-07-20 11:15:00,125.63,125.63,125.32,125.42,7060.0,112.5904,112.5904,112.3126,112.4022,7060.0
2022-07-20 11:20:00,125.46,125.5,125.0,125.19,11628.0,112.4381,112.4739,112.0258,112.1961,11628.0
2022-07-20 11:25:00,125.15,125.29,124.97,125.01,7860.0,112.1602,112.2857,111.9989,112.0348,7860.0
2022-07-20 11:30:00,125.01,125.03,124.9,124.99,3177.0,112.0348,112.0527,111.9362,112.0169,3177.0
2022-07-20 11:35:00,124.94,125.08,124.86,124.97,2826.0,111.972,112.0975,111.9004,111.9989,2826.0
2022-07-20 11:40:00,124.92,124.96,124.66,124.75,4761.0,111.9541,111.99,111.7211,111.8018,4761.0
2022-07-20 11:45:00,124.77,124.83,124.57,124.59,3377.0,111.8197,111.8735,111.6405,111.6584,3377.0
2022-07-20 11:50:00,124.57,124.83,124.55,124.78,10263.0,111.6405,111.8735,111.6225,111.8287,10263.0
2022-07-20 11:55:00,124.81,125.04,124.8,125.01,4982.0,111.8555,112.0617,111.8466,112.0348,4982.0
2022-07-20 12:00:00,124.98,125.08,124.96,125.05,9315.0,112.0079,112.0975,111.99,112.0706,9315.0
2022-07-20 12:05:00,125.04,125.04,124.75,124.75,4165.0,112.0617,112.0617,111.8018,111.8018,4165.0
2022-07-20 12:10:00,124.75,124.83,124.72,124.72,1892.0,111.8018,111.8735,111.7749,111.7749,1892.0
2022-07-20 12:15:00,124.66,124.67,124.51,124.55,3691.0,111.7211,111.7301,111.5867,111.6225,3691.0
2022-07-20 12:20:00,124.53,124.53,124.42,124.46,19169.0,111.6046,111.6046,111.506,111.5419,19169.0
2022-07-20 12:25:00,124.37,124.41,124.23,124.23,2966.0,111.4612,111.4971,111.3357,111.3357,2966.0
2022-07-20 12:30:00,124.21,124.5,124.2,124.5,1962.0,111.3178,111.5777,111.3089,111.5777,1962.0
2022-07-20 12:35:00,124.36,124.36,124.16,124.25,3139.0,111.4522,111.4522,111.273,111.3537,3139.0
2022-07-20 12:40:00,124.2,124.21,123.79,123.86,2006.0,111.3089,111.3178,110.9414,111.0041,2006.0
2022-07-20 12:45:00,123.82,123.83,123.41,123.62,2990.0,110.9683,110.9773,110.6009,110.7891,2990.0
2022-07-20 12:50:00,123.66,123.83,123.63,123.72,2621.0,110.8249,110.9773,110.798,110.8787,2621.0
2022-07-20 12:55:00,123.71,123.88,123.69,123.81,2994.0,110.8697,111.0221,110.8518,110.9593,2994.0
2022-07-20 13:00:00,123.73,123.83,123.58,123.58,3779.0,110.8876,110.9773,110.7532,110.7532,3779.0
2022-07-20 13:05:00,123.56,123.64,123.45,123.58,5203.0,110.7353,110.807,110.6367,110.7532,5203.0
2022-07-20 13:10:00,123.58,123.58,123.36,123.52,3358.0,110.7532,110.7532,110.556,110.6994,3358.0
2022-07-20 13:15:00,123.49,123.62,123.44,123.58,2363.0,110.6725,110.7891,110.6277,110.7532,2363.0
2022-07-20 13:20:00,123.58,123.58,123.41,123.44,2363.0,110.7532,110.7532,110.6009,110.6277,2363.0
2022-07-20 13:25:00,123.42,123.61,123.39,123.6,1752.0,110.6098,110.7801,110.5829,110.7711,1752.0
2022-07-20 13:30:00,123.6,123.76,123.49,123.7,2958.0,110.7711,110.9145,110.6725,110.8608,2958.0
2022-07-20 13:35:00,123.65,123.8,123.61,123.8,1853.0,110.8159,110.9504,110.7801,110.9504,1853.0
2022-07-20 13:40:00,123.76,123.78,123.67,123.69,3322.0,110.9145,110.9324,110.8339,110.8518,3322.0
2022-07-20 13:45:00,123.71,123.71,123.43,123.43,1761.0,110.8697,110.8697,110.6188,110.6188,1761.0
2022-07-20 13:50:00,123.47,123.63,123.46,123.63,5954.0,110.6546,110.798,110.6457,110.798,5954.0
2022-07-20 13:55:00,123.5,123.53,123.33,123.33,1873.0,110.6815,110.7084,110.5292,110.5292,1873.0
2022-07-20 14:00:00,123.47,123.59,123.42,123.59,2102.0,110.6546,110.7622,110.6098,110.7622,2102.0
2022-07-20 14:05:00,123.62,123.63,123.46,123.5,2067.0,110.7891,110.798,110.6457,110.6815,2067.0
2022-07-20 14:10:00,123.46,123.64,123.45,123.64,2979.0,110.6457,110.807,110.6367,110.807,2979.0
2022-07-20 14:15:00,123.64,123.76,123.57,123.65,3703.0,110.807,110.9145,110.7442,110.8159,3703.0
2022-07-20 14:20:00,123.63,123.83,123.63,123.83,3665.0,110.798,110.9773,110.798,110.9773,3665.0
2022-07-20 14:25:00,123.86,123.94,123.83,123.86,2605.0,111.0041,111.0758,110.9773,111.0041,2605.0
2022-07-20 14:30:00,123.83,123.92,123.72,123.92,2891.0,110.9773,111.0579,110.8787,111.0579,2891.0
2022-07-20 14:35:00,123.98,124.02,123.9,124.0,2587.0,111.1117,111.1475,111.04,111.1296,2587.0
2022-07-20 14:40:00,124.0,124.06,123.95,124.05,1346.0,111.1296,111.1834,111.0848,111.1744,1346.0
2022-07-20 14:45:00,124.08,124.11,124.02,124.08,1762.0,111.2013,111.2282,111.1475,111.2013,1762.0
2022-07-20 14:50:00,124.08,124.08,123.6,123.6,6941.0,111.2013,111.2013,110.7711,110.7711,6941.0
2022-07-20 14:55:00,123.59,123.79,123.52,123.79,3056.0,110.7622,110.9414,110.6994,110.9414,3056.0
2022-07-20 15:00:00,123.77,124.1,123.74,124.09,4930.0,110.9235,111.2192,110.8966,111.2103,4930.0
2022-07-20 15:05:00,124.08,124.1,123.96,123.96,3261.0,111.2013,111.2192,111.0938,111.0938,3261.0
2022-07-20 15:10:00,123.92,124.02,123.92,124.02,3440.0,111.0579,111.1475,111.0579,111.1475,3440.0
2022-07-20 15:15:00,124.05,124.17,124.04,124.08,5052.0,111.1744,111.282,111.1655,111.2013,5052.0
2022-07-20 15:20:00,124.08,124.11,123.94,123.97,4667.0,111.2013,111.2282,111.0758,111.1027,4667.0
2022-07-20 15:25:00,123.98,124.18,123.96,124.04,15161.0,111.1117,111.2909,111.0938,111.1655,15161.0
2022-07-20 15:30:00,124.06,124.07,123.72,123.73,24250.0,111.1834,111.1923,110.8787,110.8876,24250.0
2022-07-20 15:35:00,123.75,123.88,123.61,123.64,21431.0,110.9056,111.0221,110.7801,110.807,21431.0
2022-07-20 15:40:00,123.63,123.81,123.61,123.71,30368.0,110.798,110.9593,110.7801,110.8697,30368.0
2022-07-20 15:45:00,123.69,123.73,123.49,123.58,14962.0,110.8518,110.8876,110.6725,110.7532,14962.0
2022-07-20 15:50:00,123.54,123.62,123.08,123.12,19393.0,110.7174,110.7891,110.3051,110.341,19393.0
2022-07-20 15:55:00,123.13,123.41,123.06,123.32,135560.0,110.3499,110.6009,110.2872,110.5202,135560.0
2022-07-21 09:30:00,123.5,123.5,122.76,123.03,13972.0,110.6815,110.6815,110.0183,110.2603,13972.0
2022-07-21 09:35:00,122.76,123.07,122.56,123.07,7746.0,110.0183,110.2961,109.8391,110.2961,7746.0
2022-07-21 09:40:00,123.22,123.64,123.18,123.29,19989.0,110.4306,110.807,110.3947,110.4933,19989.0
2022-07-21 09:45:00,123.17,123.67,123.13,123.56,12045.0,110.3858,110.8339,110.3499,110.7353,12045.0
2022-07-21 09:50:00,123.58,123.66,123.38,123.6,6778.0,110.7532,110.8249,110.574,110.7711,6778.0
2022-07-21 09:55:00,123.66,124.07,123.54,123.79,12995.0,110.8249,111.1923,110.7174,110.9414,12995.0
2022-07-21 10:00:00,123.65,123.88,123.51,123.51,3551.0,110.8159,111.0221,110.6905,110.6905,3551.0
2022-07-21 10:05:00,123.43,123.6,123.12,123.12,60066.0,110.6188,110.7711,110.341,110.341,60066.0
2022-07-21 10:10:00,123.16,123.21,122.95,123.16,6858.0,110.3768,110.4216,110.1886,110.3768,6858.0
2022-07-21 10:15:00,123.22,123.56,123.22,123.55,2748.0,110.4306,110.7353,110.4306,110.7263,2748.0
2022-07-21 10:20:00,123.59,123.61,123.14,123.14,2626.0,110.7622,110.7801,110.3589,110.3589,2626.0
2022-07-21 10:25:00,123.06,123.45,123.0,123.25,5635.0,110.2872,110.6367,110.2334,110.4575,5635.0
2022-07-21 10:30:00,123.29,123.57,123.27,123.31,7447.0,110.4933,110.7442,110.4754,110.5112,7447.0
2022-07-21 10:35:00,123.34,123.76,123.31,123.7,2899.0,110.5381,110.9145,110.5112,110.8608,2899.0
2022-07-21 10:40:00,123.73,123.81,123.56,123.81,10723.0,110.8876,110.9593,110.7353,110.9593,10723.0
2022-07-21 10:45:00,123.86,123.87,123.53,123.62,6389.0,111.0041,111.0131,110.7084,110.7891,6389.0
2022-07-21 10:50:00,123.64,123.66,123.55,123.63,4247.0,110.807,110.8249,110.7263,110.798,4247.0
2022-07-21 10:55:00,123.61,123.86,123.59,123.7,5706.0,110.7801,111.0041,110.7622,110.8608,5706.0
2022-07-21 11:00:00,123.74,124.09,123.71,124.04,4798.0,110.8966,111.2103,110.8697,111.1655,4798.0
2022-07-21 11:05:00,124.06,124.17,123.82,123.9,11815.0,111.1834,111.282,110.9683,111.04,11815.0
2022-07-21 11:10:00,123.97,124.3,123.97,124.27,4280.0,111.1027,111.3985,111.1027,111.3716,4280.0
2022-07-21 11:15:00,124.38,124.59,124.3,124.55,4720.0,111.4702,111.6584,111.3985,111.6225,4720.0
2022-07-21 11:20:00,124.54,124.64,124.41,124.64,7074.0,111.6136,111.7032,111.4971,111.7032,7074.0
2022-07-21 11:25:00,124.63,124.84,124.62,124.72,5616.0,111.6942,111.8824,111.6853,111.7749,5616.0
2022-07-21 11:30:00,124.75,125.24,124.65,125.21,8862.0,111.8018,112.2409,111.7121,112.214,8862.0
2022-07-21 11:35:00,125.19,125.3,125.05,125.09,30440.0,112.1961,112.2947,112.0706,112.1065,30440.0
2022-07-21 11:40:00,125.12,125.16,124.86,124.87,6606.0,112.1334,112.1692,111.9004,111.9093,6606.0
2022-07-21 11:45:00,124.87,124.9,124.74,124.76,4833.0,111.9093,111.9362,111.7928,111.8107,4833.0
2022-07-21 11:50:00,124.73,124.83,124.69,124.71,26924.0,111.7838,111.8735,111.748,111.7659,26924.0
2022-07-21 11:55:00,124.7,124.9,124.69,124.85,6418.0,111.757,111.9362,111.748,111.8914,6418.0
2022-07-21 12:00:00,124.86,125.08,124.8,125.08,5056.0,111.9004,112.0975,111.8466,112.0975,5056.0
2022-07-21 12:05:00,124.97,125.07,124.87,125.0,4115.0,111.9989,112.0886,111.9093,112.0258,4115.0
2022-07-21 12:10:00,125.0,125.06,124.85,124.89,3300.0,112.0258,112.0796,111.8914,111.9272,3300.0
2022-07-21 12:15:00,124.93,125.14,124.9,124.99,6903.0,111.9631,112.1513,111.9362,112.0169,6903.0
2022-07-21 12:20:00,124.99,125.01,124.82,124.96,3114.0,112.0169,112.0348,111.8645,111.99,3114.0
2022-07-21 12:25:00,124.96,125.23,124.91,125.21,4511.0,111.99,112.2319,111.9452,112.214,4511.0
2022-07-21 12:30:00,125.24,125.28,124.86,124.98,164798.0,112.2409,112.2768,111.9004,112.0079,164798.0
2022-07-21 12:35:00,125.02,125.05,124.88,124.99,3970.0,112.0437,112.0706,111.9183,112.0169,3970.0
2022-07-21 12:40:00,124.99,125.03,124.95,124.98,3042.0,112.0169,112.0527,111.981,112.0079,3042.0
2022-07-21 12:45:00,124.92,125.04,124.87,124.88,117492.0,111.9541,112.0617,111.9093,111.9183,117492.0
2022-07-21 12:50:00,124.88,124.98,124.87,124.95,7355.0,111.9183,112.0079,111.9093,111.981,7355.0
2022-07-21 12:55:00,124.97,125.18,124.95,125.0,25856.0,111.9989,112.1871,111.981,112.0258,25856.0
2022-07-21 13:00:00,124.95,125.0,124.72,124.82,4883.0,111.981,112.0258,111.7749,111.8645,4883.0
2022-07-21 13:05:00,124.82,124.98,124.82,124.91,4383.0,111.8645,112.0079,111.8645,111.9452,4383.0
2022-07-21 13:10:00,124.85,124.95,124.82,124.84,4077.0,111.8914,111.981,111.8645,111.8824,4077.0
2022-07-21 13:15:00,124.88,124.98,124.88,124.92,3676.0,111.9183,112.0079,111.9183,111.9541,3676.0
2022-07-21 13:20:00,124.92,125.0,124.6,124.61,5971.0,111.9541,112.0258,111.6673,111.6763,5971.0
2022-07-21 13:25:00,124.58,124.66,124.55,124.6,4709.0,111.6494,111.7211,111.6225,111.6673,4709.0
2022-07-21 13:30:00,124.55,124.57,124.37,124.37,10784.0,111.6225,111.6405,111.4612,111.4612,10784.0
2022-07-21 13:35:00,124.4,124.85,124.4,124.82,5069.0,111.4881,111.8914,111.4881,111.8645,5069.0
2022-07-21 13:40:00,124.82,124.84,124.66,124.76,3358.0,111.8645,111.8824,111.7211,111.8107,3358.0
2022-07-21 13:45:00,124.73,124.73,124.59,124.59,3222.0,111.7838,111.7838,111.6584,111.6584,3222.0
2022-07-21 13:50:00,124.51,124.61,124.47,124.54,3843.0,111.5867,111.6763,111.5508,111.6136,3843.0
2022-07-21 13:55:00,124.48,124.76,124.47,124.74,3785.0,111.5598,111.8107,111.5508,111.7928,3785.0
2022-07-21 14:00:00,124.76,124.89,124.74,124.89,2967.0,111.8107,111.9272,111.7928,111.9272,2967.0
2022-07-21 14:05:00,124.9,125.13,124.88,124.98,10180.0,111.9362,112.1423,111.9183,112.0079,10180.0
2022-07-21 14:10:00,124.78,124.93,124.74,124.9,4618.0,111.8287,111.9631,111.7928,111.9362,4618.0
2022-07-21 14:15:00,124.93,124.93,124.77,124.82,2431.0,111.9631,111.9631,111.8197,111.8645,2431.0
2022-07-21 14:20:00,124.77,124.92,124.77,124.77,3117.0,111.8197,111.9541,111.8197,111.8197,3117.0
2022-07-21 14:25:00,124.78,124.83,124.72,124.75,3652.0,111.8287,111.8735,111.7749,111.8018,3652.0
2022-07-21 14:30:00,124.79,124.79,124.6,124.64,3470.0,111.8376,111.8376,111.6673,111.7032,3470.0
2022-07-21 14:35:00,124.62,124.78,124.61,124.77,2340.0,111.6853,111.8287,111.6763,111.8197,2340.0
2022-07-21 14:40:00,124.77,124.8,124.54,124.54,6424.0,111.8197,111.8466,111.6136,111.6136,6424.0
2022-07-21 14:45:00,124.53,124.56,124.41,124.5,19532.0,111.6046,111.6315,111.4971,111.5777,19532.0
2022-07-21 14:50:00,124.51,124.52,124.24,124.32,4845.0,111.5867,111.5956,111.3447,111.4164,4845.0
2022-07-21 14:55:00,124.32,124.44,124.27,124.27,2435.0,111.4164,111.5239,111.3716,111.3716,2435.0
2022-07-21 15:00:00,124.27,124.44,124.26,124.32,3344.0,111.3716,111.5239,111.3626,111.4164,3344.0
2022-07-21 15:05:00,124.41,124.45,124.32,124.45,3361.0,111.4971,111.5329,111.4164,111.5329,3361.0
2022-07-21 15:10:00,124.45,124.45,124.18,124.22,4646.0,111.5329,111.5329,111.2909,111.3268,4646.0
2022-07-21 15:15:00,124.22,124.33,124.18,124.33,4752.0,111.3268,111.4254,111.2909,111.4254,4752.0
2022-07-21 15:20:00,124.32,124.33,124.19,124.32,11304.0,111.4164,111.4254,111.2999,111.4164,11304.0
2022-07-21 15:25:00,124.32,124.54,124.32,124.52,6251.0,111.4164,111.6136,111.4164,111.5956,6251.0
2022-07-21 15:30:00,124.54,124.61,124.45,124.61,9367.0,111.6136,111.6763,111.5329,111.6763,9367.0
2022-07-21 15:35:00,124.61,124.74,124.57,124.67,33124.0,111.6763,111.7928,111.6405,111.7301,33124.0
2022-07-21 15:40:00,124.68,124.85,124.67,124.73,12402.0,111.739,111.8914,111.7301,111.7838,12402.0
2022-07-21 15:45:00,124.72,124.97,124.72,124.93,25015.0,111.7749,111.9989,111.7749,111.9631,25015.0
2022-07-21 15:50:00,124.96,125.16,124.82,124.92,48472.0,111.99,112.1692,111.8645,111.9541,48472.0
2022-07-21 15:55:00,124.94,125.21,124.93,125.09,111752.0,111.972,112.214,111.9631,112.1065,111752.0
2022-07-22 09:30:00,126.01,126.28,125.23,125.34,12646.0,112.931,113.173,112.2319,112.3305,12646.0
2022-07-22 09:35:00,125.59,125.96,125.59,125.81,2435.0,112.5546,112.8862,112.5546,112.7517,2435.0
2022-07-22 09:40:00,125.9,126.31,125.79,126.31,4272.0,112.8324,113.1998,112.7338,113.1998,4272.0
2022-07-22 09:45:00,126.39,127.16,126.39,127.16,6989.0,113.2715,113.9616,113.2715,113.9616,6989.0
2022-07-22 09:50:00,127.17,127.48,127.12,127.25,8448.0,113.9706,114.2484,113.9258,114.0423,8448.0
2022-07-22 09:55:00,127.22,127.35,126.83,127.05,16815.0,114.0154,114.1319,113.6659,113.863,16815.0
2022-07-22 10:00:00,127.06,127.21,126.95,127.02,4304.0,113.872,114.0064,113.7734,113.8362,4304.0
2022-07-22 10:05:00,127.02,127.27,126.98,127.19,11307.0,113.8362,114.0602,113.8003,113.9885,11307.0
2022-07-22 10:10:00,127.18,127.49,127.1,127.42,9620.0,113.9795,114.2574,113.9079,114.1946,9620.0
2022-07-22 10:15:00,127.44,127.64,127.44,127.55,8411.0,114.2126,114.3918,114.2126,114.3111,8411.0
2022-07-22 10:20:00,127.52,127.84,127.47,127.67,12036.0,114.2843,114.571,114.2394,114.4187,12036.0
2022-07-22 10:25:00,127.68,127.68,127.5,127.62,9061.0,114.4277,114.4277,114.2663,114.3739,9061.0
2022-07-22 10:30:00,127.69,127.81,127.52,127.62,7441.0,114.4366,114.5442,114.2843,114.3739,7441.0
2022-07-22 10:35:00,127.62,127.65,127.51,127.55,7976.0,114.3739,114.4008,114.2753,114.3111,7976.0
2022-07-22 10:40:00,127.54,127.6,127.35,127.35,7475.0,114.3022,114.356,114.1319,114.1319,7475.0
2022-07-22 10:45:00,127.39,127.52,127.2,127.29,5248.0,114.1678,114.2843,113.9975,114.0781,5248.0
2022-07-22 10:50:00,127.31,127.54,127.26,127.52,6250.0,114.0961,114.3022,114.0512,114.2843,6250.0
2022-07-22 10:55:00,127.5,127.7,127.44,127.7,14128.0,114.2663,114.4456,114.2126,114.4456,14128.0
2022-07-22 11:00:00,127.7,127.75,127.53,127.54,13683.0,114.4456,114.4904,114.2932,114.3022,13683.0
2022-07-22 11:05:00,127.47,127.6,127.35,127.48,19214.0,114.2394,114.356,114.1319,114.2484,19214.0
2022-07-22 11:10:00,127.4,127.51,127.09,127.15,7279.0,114.1767,114.2753,113.8989,113.9527,7279.0
2022-07-22 11:15:00,127.16,127.16,126.99,126.99,4647.0,113.9616,113.9616,113.8093,113.8093,4647.0
2022-07-22 11:20:00,126.97,126.99,126.67,126.76,6449.0,113.7913,113.8093,113.5225,113.6031,6449.0
2022-07-22 11:25:00,126.79,126.99,126.77,126.87,30070.0,113.63,113.8093,113.6121,113.7017,30070.0
2022-07-22 11:30:00,126.85,126.99,126.82,126.83,38887.0,113.6838,113.8093,113.6569,113.6659,38887.0
2022-07-22 11:35:00,126.81,126.81,126.42,126.44,4108.0,113.648,113.648,113.2984,113.3164,4108.0
2022-07-22 11:40:00,126.41,126.52,126.26,126.3,3417.0,113.2895,113.3881,113.155,113.1909,3417.0
2022-07-22 11:45:00,126.29,126.47,126.27,126.42,7150.0,113.1819,113.3432,113.164,113.2984,7150.0
2022-07-22 11:50:00,126.33,126.41,126.33,126.4,3459.0,113.2178,113.2895,113.2178,113.2805,3459.0
2022-07-22 11:55:00,126.35,126.47,126.26,126.42,8194.0,113.2357,113.3432,113.155,113.2984,8194.0
2022-07-22 12:00:00,126.43,126.54,126.37,126.39,3490.0,113.3074,113.406,113.2536,113.2715,3490.0
2022-07-22 12:05:00,126.43,126.43,126.19,126.2,2823.0,113.3074,113.3074,113.0923,113.1013,2823.0
2022-07-22 12:10:00,126.15,126.16,125.98,126.16,7469.0,113.0565,113.0654,112.9041,113.0654,7469.0
2022-07-22 12:15:00,126.17,126.37,126.16,126.37,4035.0,113.0744,113.2536,113.0654,113.2536,4035.0
2022-07-22 12:20:00,126.37,126.48,126.36,126.43,6206.0,113.2536,113.3522,113.2447,113.3074,6206.0
2022-07-22 12:25:00,126.45,126.55,126.38,126.48,3667.0,113.3253,113.4149,113.2626,113.3522,3667.0
2022-07-22 12:30:00,126.47,126.75,126.47,126.75,2983.0,113.3432,113.5942,113.3432,113.5942,2983.0
2022-07-22 12:35:00,126.72,126.72,126.53,126.54,4252.0,113.5673,113.5673,113.397,113.406,4252.0
2022-07-22 12:40:00,126.53,126.53,126.4,126.44,4351.0,113.397,113.397,113.2805,113.3164,4351.0
2022-07-22 12:45:00,126.41,126.58,126.41,126.5,3011.0,113.2895,113.4418,113.2895,113.3701,3011.0
2022-07-22 12:50:00,126.52,126.59,126.51,126.55,1831.0,113.3881,113.4508,113.3791,113.4149,1831.0
2022-07-22 12:55:00,126.58,126.64,126.54,126.64,2648.0,113.4418,113.4956,113.406,113.4956,2648.0
2022-07-22 13:00:00,126.6,126.61,126.38,126.44,5824.0,113.4597,113.4687,113.2626,113.3164,5824.0
2022-07-22 13:05:00,126.48,126.61,126.48,126.54,3079.0,113.3522,113.4687,113.3522,113.406,3079.0
2022-07-22 13:10:00,126.57,126.78,126.54,126.6,7072.0,113.4329,113.6211,113.406,113.4597,7072.0
2022-07-22 13:15:00,126.62,126.66,126.57,126.63,5912.0,113.4777,113.5135,113.4329,113.4866,5912.0
2022-07-22 13:20:00,126.66,126.69,126.52,126.59,3691.0,113.5135,113.5404,113.3881,113.4508,3691.0
2022-07-22 13:25:00,126.6,126.67,126.55,126.61,4132.0,113.4597,113.5225,113.4149,113.4687,4132.0
2022-07-22 13:30:00,126.58,126.6,126.33,126.36,9946.0,113.4418,113.4597,113.2178,113.2447,9946.0
2022-07-22 13:35:00,126.33,126.42,126.17,126.42,6758.0,113.2178,113.2984,113.0744,113.2984,6758.0
2022-07-22 13:40:00,126.42,126.43,126.26,126.32,2574.0,113.2984,113.3074,113.155,113.2088,2574.0
2022-07-22 13:45:00,126.36,126.37,125.96,125.96,7160.0,113.2447,113.2536,112.8862,112.8862,7160.0
2022-07-22 13:50:00,125.92,126.0,125.75,125.78,5611.0,112.8503,112.922,112.698,112.7249,5611.0
2022-07-22 13:55:00,125.76,125.87,125.71,125.84,4565.0,112.7069,112.8055,112.6621,112.7786,4565.0
2022-07-22 14:00:00,125.83,126.11,125.83,126.03,8390.0,112.7697,113.0206,112.7697,112.9489,8390.0
2022-07-22 14:05:00,126.04,126.07,125.75,125.83,5296.0,112.9579,112.9848,112.698,112.7697,5296.0
2022-07-22 14:10:00,125.73,125.78,125.59,125.73,2738.0,112.68,112.7249,112.5546,112.68,2738.0
2022-07-22 14:15:00,125.87,126.09,125.79,126.07,14308.0,112.8055,113.0027,112.7338,112.9848,14308.0
2022-07-22 14:20:00,126.06,126.08,126.0,126.07,13913.0,112.9758,112.9937,112.922,112.9848,13913.0
2022-07-22 14:25:00,126.08,126.14,125.99,126.1,4106.0,112.9937,113.0475,112.9131,113.0116,4106.0
2022-07-22 14:30:00,126.08,126.18,125.95,126.13,5172.0,112.9937,113.0833,112.8772,113.0385,5172.0
2022-07-22 14:35:00,126.15,126.19,126.09,126.14,14196.0,113.0565,113.0923,113.0027,113.0475,14196.0
2022-07-22 14:40:00,126.13,126.24,126.07,126.23,9512.0,113.0385,113.1371,112.9848,113.1282,9512.0
2022-07-22 14:45:00,126.24,126.35,126.22,126.35,48734.0,113.1371,113.2357,113.1192,113.2357,48734.0
2022-07-22 14:50:00,126.36,126.51,126.33,126.47,6430.0,113.2447,113.3791,113.2178,113.3432,6430.0
2022-07-22 14:55:00,126.44,126.58,126.42,126.52,5712.0,113.3164,113.4418,113.2984,113.3881,5712.0
2022-07-22 15:00:00,126.5,126.67,126.48,126.63,4541.0,113.3701,113.5225,113.3522,113.4866,4541.0
2022-07-22 15:05:00,126.65,126.73,126.64,126.68,7912.0,113.5046,113.5763,113.4956,113.5314,7912.0
2022-07-22 15:10:00,126.67,127.0,126.65,127.0,7116.0,113.5225,113.8182,113.5046,113.8182,7116.0
2022-07-22 15:15:00,126.99,126.99,126.79,126.87,4429.0,113.8093,113.8093,113.63,113.7017,4429.0
2022-07-22 15:20:00,126.88,127.02,126.82,126.99,7518.0,113.7107,113.8362,113.6569,113.8093,7518.0
2022-07-22 15:25:00,126.98,127.06,126.8,127.06,9642.0,113.8003,113.872,113.639,113.872,9642.0
2022-07-22 15:30:00,127.09,127.1,126.98,126.98,8046.0,113.8989,113.9079,113.8003,113.8003,8046.0
2022-07-22 15:35:00,126.94,127.12,126.93,127.03,8689.0,113.7645,113.9258,113.7555,113.8451,8689.0
2022-07-22 15:40:00,127.04,127.23,126.91,126.93,18202.0,113.8541,114.0244,113.7376,113.7555,18202.0
2022-07-22 15:45:00,126.94,127.2,126.92,127.15,23740.0,113.7645,113.9975,113.7465,113.9527,23740.0
2022-07-22 15:50:00,127.2,127.44,127.15,127.44,25364.0,113.9975,114.2126,113.9527,114.2126,25364.0
2022-07-22 15:55:00,127.42,127.6,127.21,127.45,81485.0,114.1946,114.356,114.0064,114.2215,81485.0
2022-07-25 09:30:00,126.99,127.42,126.75,126.99,13674.0,113.8093,114.1946,113.5942,113.8093,13674.0
2022-07-25 09:35:00,127.0,129.46,126.87,127.4,68981.0,113.8182,116.0229,113.7017,114.1767,68981.0
2022-07-25 09:40:00,127.4,127.51,126.42,126.58,28165.0,114.1767,114.2753,113.2984,113.4418,28165.0
2022-07-25 09:45:00,126.58,126.96,126.45,126.63,11921.0,113.4418,113.7824,113.3253,113.4866,11921.0
2022-07-25 09:50:00,126.61,126.64,125.84,125.94,29546.0,113.4687,113.4956,112.7786,112.8683,29546.0
2022-07-25 09:55:00,126.0,126.37,125.94,126.17,23530.0,112.922,113.2536,112.8683,113.0744,23530.0
2022-07-25 10:00:00,126.17,126.45,126.1,126.18,28537.0,113.0744,113.3253,113.0116,113.0833,28537.0
2022-07-25 10:05:00,126.16,126.85,126.14,126.67,20245.0,113.0654,113.6838,113.0475,113.5225,20245.0
2022-07-25 10:10:00,126.68,127.13,126.67,126.98,5835.0,113.5314,113.9347,113.5225,113.8003,5835.0
2022-07-25 10:15:00,126.95,127.07,126.7,127.07,6141.0,113.7734,113.881,113.5494,113.881,6141.0
2022-07-25 10:20:00,127.07,127.18,126.71,126.73,9493.0,113.881,113.9795,113.5583,113.5763,9493.0
2022-07-25 10:25:00,126.77,126.9,126.52,126.81,39686.0,113.6121,113.7286,113.3881,113.648,39686.0
2022-07-25 10:30:00,126.84,127.06,126.63,127.03,8614.0,113.6748,113.872,113.4866,113.8451,8614.0
2022-07-25 10:35:00,127.03,127.11,126.96,127.11,8503.0,113.8451,113.9168,113.7824,113.9168,8503.0
2022-07-25 10:40:00,127.09,127.62,127.02,127.57,11359.0,113.8989,114.3739,113.8362,114.3291,11359.0
2022-07-25 10:45:00,127.5,127.71,127.49,127.52,11139.0,114.2663,114.4545,114.2574,114.2843,11139.0
2022-07-25 10:50:00,127.49,127.61,127.38,127.43,4501.0,114.2574,114.3649,114.1588,114.2036,4501.0
2022-07-25 10:55:00,127.43,127.47,127.32,127.33,5876.0,114.2036,114.2394,114.105,114.114,5876.0
2022-07-25 11:00:00,127.31,127.31,127.01,127.01,5516.0,114.0961,114.0961,113.8272,113.8272,5516.0
2022-07-25 11:05:00,126.97,127.18,126.94,127.08,6051.0,113.7913,113.9795,113.7645,113.8899,6051.0
2022-07-25 11:10:00,127.1,127.18,126.87,126.87,4327.0,113.9079,113.9795,113.7017,113.7017,4327.0
2022-07-25 11:15:00,126.87,126.9,126.82,126.82,5765.0,113.7017,113.7286,113.6569,113.6569,5765.0
2022-07-25 11:20:00,126.81,127.04,126.79,127.04,6323.0,113.648,113.8541,113.63,113.8541,6323.0
2022-07-25 11:25:00,127.01,127.33,126.91,127.28,9501.0,113.8272,114.114,113.7376,114.0692,9501.0
2022-07-25 11:30:00,127.25,127.3,127.23,127.3,4936.0,114.0423,114.0871,114.0244,114.0871,4936.0
2022-07-25 11:35:00,127.29,127.47,127.25,127.44,3310.0,114.0781,114.2394,114.0423,114.2126,3310.0
2022-07-25 11:40:00,127.46,127.66,127.45,127.64,7583.0,114.2305,114.4097,114.2215,114.3918,7583.0
2022-07-25 11:45:00,127.65,127.75,127.6,127.75,4615.0,114.4008,114.4904,114.356,114.4904,4615.0
2022-07-25 11:50:00,127.75,127.9,127.72,127.73,5384.0,114.4904,114.6248,114.4635,114.4725,5384.0
2022-07-25 11:55:00,127.71,127.82,127.71,127.79,3188.0,114.4545,114.5531,114.4545,114.5262,3188.0
2022-07-25 12:00:00,127.76,127.81,127.67,127.75,5570.0,114.4993,114.5442,114.4187,114.4904,5570.0
2022-07-25 12:05:00,127.72,127.79,127.69,127.79,4788.0,114.4635,114.5262,114.4366,114.5262,4788.0
2022-07-25 12:10:00,127.77,127.79,127.64,127.68,6098.0,114.5083,114.5262,114.3918,114.4277,6098.0
2022-07-25 12:15:00,127.67,127.74,127.62,127.65,5659.0,114.4187,114.4814,114.3739,114.4008,5659.0
2022-07-25 12:20:00,127.64,127.66,127.43,127.43,23429.0,114.3918,114.4097,114.2036,114.2036,23429.0
2022-07-25 12:25:00,127.42,127.74,127.42,127.74,6474.0,114.1946,114.4814,114.1946,114.4814,6474.0
2022-07-25 12:30:00,127.72,127.81,127.67,127.67,5347.0,114.4635,114.5442,114.4187,114.4187,5347.0
2022-07-25 12:35:00,127.69,127.7,127.54,127.55,3188.0,114.4366,114.4456,114.3022,114.3111,3188.0
2022-07-25 12:40:00,127.55,127.59,127.42,127.42,3839.0,114.3111,114.347,114.1946,114.1946,3839.0
2022-07-25 12:45:00,127.39,127.63,127.39,127.51,4574.0,114.1678,114.3828,114.1678,114.2753,4574.0
2022-07-25 12:50:00,127.51,127.62,127.42,127.62,6379.0,114.2753,114.3739,114.1946,114.3739,6379.0
2022-07-25 12:55:00,127.59,127.64,127.49,127.49,9788.0,114.347,114.3918,114.2574,114.2574,9788.0
2022-07-25 13:00:00,127.54,127.56,127.35,127.43,4432.0,114.3022,114.3201,114.1319,114.2036,4432.0
2022-07-25 13:05:00,127.42,127.56,127.24,127.56,7178.0,114.1946,114.3201,114.0333,114.3201,7178.0
2022-07-25 13:10:00,127.58,127.69,127.53,127.62,7910.0,114.338,114.4366,114.2932,114.3739,7910.0
2022-07-25 13:15:00,127.63,127.64,127.45,127.63,6764.0,114.3828,114.3918,114.2215,114.3828,6764.0
2022-07-25 13:20:00,127.63,127.63,127.51,127.55,7312.0,114.3828,114.3828,114.2753,114.3111,7312.0
2022-07-25 13:25:00,127.55,127.56,127.33,127.33,4202.0,114.3111,114.3201,114.114,114.114,4202.0
2022-07-25 13:30:00,127.35,127.53,127.35,127.51,6744.0,114.1319,114.2932,114.1319,114.2753,6744.0
2022-07-25 13:35:00,127.54,127.62,127.4,127.46,6125.0,114.3022,114.3739,114.1767,114.2305,6125.0
2022-07-25 13:40:00,127.4,127.47,127.34,127.47,8917.0,114.1767,114.2394,114.1229,114.2394,8917.0
2022-07-25 13:45:00,127.48,127.55,127.36,127.36,4952.0,114.2484,114.3111,114.1409,114.1409,4952.0
2022-07-25 13:50:00,127.32,127.35,127.16,127.16,10643.0,114.105,114.1319,113.9616,113.9616,10643.0
2022-07-25 13:55:00,127.14,127.25,126.94,127.03,7360.0,113.9437,114.0423,113.7645,113.8451,7360.0
2022-07-25 14:00:00,126.98,127.0,126.78,126.79,5773.0,113.8003,113.8182,113.6211,113.63,5773.0
2022-07-25 14:05:00,126.86,127.0,126.81,126.84,6567.0,113.6928,113.8182,113.648,113.6748,6567.0
2022-07-25 14:10:00,126.85,126.9,126.8,126.88,6635.0,113.6838,113.7286,113.639,113.7107,6635.0
2022-07-25 14:15:00,126.87,126.88,126.71,126.73,6805.0,113.7017,113.7107,113.5583,113.5763,6805.0
2022-07-25 14:20:00,126.73,126.85,126.72,126.83,5051.0,113.5763,113.6838,113.5673,113.6659,5051.0
2022-07-25 14:25:00,126.83,126.86,126.71,126.72,5230.0,113.6659,113.6928,113.5583,113.5673,5230.0
2022-07-25 14:30:00,126.71,126.71,126.53,126.67,3290.0,113.5583,113.5583,113.397,113.5225,3290.0
2022-07-25 14:35:00,126.67,126.71,126.57,126.66,5721.0,113.5225,113.5583,113.4329,113.5135,5721.0
2022-07-25 14:40:00,126.66,126.78,126.56,126.6,6648.0,113.5135,113.6211,113.4239,113.4597,6648.0
2022-07-25 14:45:00,126.62,126.75,126.6,126.71,7207.0,113.4777,113.5942,113.4597,113.5583,7207.0
2022-07-25 14:50:00,126.72,126.76,126.64,126.75,8239.0,113.5673,113.6031,113.4956,113.5942,8239.0
2022-07-25 14:55:00,126.77,126.86,126.69,126.75,9799.0,113.6121,113.6928,113.5404,113.5942,9799.0
2022-07-25 15:00:00,126.78,126.92,126.71,126.74,12535.0,113.6211,113.7465,113.5583,113.5852,12535.0
2022-07-25 15:05:00,126.76,126.76,126.54,126.65,9337.0,113.6031,113.6031,113.406,113.5046,9337.0
2022-07-25 15:10:00,126.67,126.71,126.62,126.64,10656.0,113.5225,113.5583,113.4777,113.4956,10656.0
2022-07-25 15:15:00,126.61,126.69,126.45,126.66,9377.0,113.4687,113.5404,113.3253,113.5135,9377.0
2022-07-25 15:20:00,126.64,126.81,126.63,126.79,9794.0,113.4956,113.648,113.4866,113.63,9794.0
2022-07-25 15:25:00,126.8,126.81,126.5,126.5,11494.0,113.639,113.648,113.3701,113.3701,11494.0
2022-07-25 15:30:00,126.46,126.69,126.45,126.59,21932.0,113.3343,113.5404,113.3253,113.4508,21932.0
2022-07-25 15:35:00,126.63,126.88,126.53,126.88,17496.0,113.4866,113.7107,113.397,113.7107,17496.0
2022-07-25 15:40:00,126.86,126.98,126.82,126.98,28404.0,113.6928,113.8003,113.6569,113.8003,28404.0
2022-07-25 15:45:00,126.98,127.03,126.86,126.95,38591.0,113.8003,113.8451,113.6928,113.7734,38591.0
2022-07-25 15:50:00,126.96,127.11,126.91,127.0,40856.0,113.7824,113.9168,113.7376,113.8182,40856.0
2022-07-25 15:55:00,127.01,127.24,126.99,127.13,83511.0,113.8272,114.0333,113.8093,113.9347,83511.0
2022-07-26 09:30:00,127.2,127.73,126.87,126.99,36141.0,113.9975,114.4725,113.7017,113.8093,36141.0
2022-07-26 09:35:00,126.99,127.45,126.93,127.28,10822.0,113.8093,114.2215,113.7555,114.0692,10822.0
2022-07-26 09:40:00,127.28,127.97,127.19,127.93,8255.0,114.0692,114.6876,113.9885,114.6517,8255.0
2022-07-26 09:45:00,127.9,128.3,127.74,127.99,16915.0,114.6248,114.9833,114.4814,114.7055,16915.0
2022-07-26 09:50:00,127.97,128.17,127.78,128.08,8859.0,114.6876,114.8668,114.5173,114.7861,8859.0
2022-07-26 09:55:00,128.04,128.42,128.01,128.35,8422.0,114.7503,115.0908,114.7234,115.0281,8422.0
2022-07-26 10:00:00,128.34,128.7,128.06,128.66,6021.0,115.0191,115.3418,114.7682,115.3059,6021.0
2022-07-26 10:05:00,128.66,128.79,128.53,128.74,8396.0,115.3059,115.4224,115.1894,115.3776,8396.0
2022-07-26 10:10:00,128.75,128.86,128.37,128.37,8903.0,115.3866,115.4852,115.046,115.046,8903.0
2022-07-26 10:15:00,128.47,128.48,128.02,128.02,2504.0,115.1357,115.1446,114.7324,114.7324,2504.0
2022-07-26 10:20:00,127.96,128.07,127.9,127.91,3704.0,114.6786,114.7772,114.6248,114.6338,3704.0
2022-07-26 10:25:00,127.85,127.85,127.53,127.6,3160.0,114.58,114.58,114.2932,114.356,3160.0
2022-07-26 10:30:00,127.61,127.79,127.54,127.72,5299.0,114.3649,114.5262,114.3022,114.4635,5299.0
2022-07-26 10:35:00,127.74,127.83,127.65,127.7,8564.0,114.4814,114.5621,114.4008,114.4456,8564.0
2022-07-26 10:40:00,127.6,127.76,127.6,127.7,6267.0,114.356,114.4993,114.356,114.4456,6267.0
2022-07-26 10:45:00,127.69,127.69,127.47,127.58,7296.0,114.4366,114.4366,114.2394,114.338,7296.0
2022-07-26 10:50:00,127.46,127.46,126.84,127.12,5944.0,114.2305,114.2305,113.6748,113.9258,5944.0
2022-07-26 10:55:00,127.05,127.21,126.91,127.17,6248.0,113.863,114.0064,113.7376,113.9706,6248.0
2022-07-26 11:00:00,127.24,127.29,127.16,127.19,4823.0,114.0333,114.0781,113.9616,113.9885,4823.0
2022-07-26 11:05:00,127.21,127.4,127.07,127.34,11383.0,114.0064,114.1767,113.881,114.1229,11383.0
2022-07-26 11:10:00,127.37,127.37,127.26,127.28,4776.0,114.1498,114.1498,114.0512,114.0692,4776.0
2022-07-26 11:15:00,127.24,127.3,127.07,127.26,10553.0,114.0333,114.0871,113.881,114.0512,10553.0
2022-07-26 11:20:00,127.27,127.48,127.07,127.2,9685.0,114.0602,114.2484,113.881,113.9975,9685.0
2022-07-26 11:25:00,127.25,127.25,126.98,127.11,6052.0,114.0423,114.0423,113.8003,113.9168,6052.0
2022-07-26 11:30:00,127.05,127.22,127.04,127.09,2852.0,113.863,114.0154,113.8541,113.8989,2852.0
2022-07-26 11:35:00,127.06,127.1,126.94,127.02,7004.0,113.872,113.9079,113.7645,113.8362,7004.0
2022-07-26 11:40:00,127.04,127.24,127.03,127.19,2312.0,113.8541,114.0333,113.8451,113.9885,2312.0
2022-07-26 11:45:00,127.14,127.18,127.04,127.14,7849.0,113.9437,113.9795,113.8541,113.9437,7849.0
2022-07-26 11:50:00,127.17,127.17,127.02,127.03,2898.0,113.9706,113.9706,113.8362,113.8451,2898.0
2022-07-26 11:55:00,127.08,127.15,127.0,127.11,4715.0,113.8899,113.9527,113.8182,113.9168,4715.0
2022-07-26 12:00:00,127.06,127.23,127.06,127.23,3230.0,113.872,114.0244,113.872,114.0244,3230.0
2022-07-26 12:05:00,127.27,127.33,127.24,127.29,2207.0,114.0602,114.114,114.0333,114.0781,2207.0
2022-07-26 12:10:00,127.27,127.27,127.2,127.23,2360.0,114.0602,114.0602,113.9975,114.0244,2360.0
2022-07-26 12:15:00,127.28,127.43,127.26,127.33,3302.0,114.0692,114.2036,114.0512,114.114,3302.0
2022-07-26 12:20:00,127.34,127.49,127.22,127.49,9978.0,114.1229,114.2574,114.0154,114.2574,9978.0
2022-07-26 12:25:00,127.51,127.56,127.49,127.56,2833.0,114.2753,114.3201,114.2574,114.3201,2833.0
2022-07-26 12:30:00,127.58,127.77,127.58,127.7,3808.0,114.338,114.5083,114.338,114.4456,3808.0
2022-07-26 12:35:00,127.69,127.73,127.6,127.63,1877.0,114.4366,114.4725,114.356,114.3828,1877.0
2022-07-26 12:40:00,127.54,127.54,127.34,127.44,28070.0,114.3022,114.3022,114.1229,114.2126,28070.0
2022-07-26 12:45:00,127.46,127.62,127.43,127.53,4699.0,114.2305,114.3739,114.2036,114.2932,4699.0
2022-07-26 12:50:00,127.59,127.64,127.45,127.64,4528.0,114.347,114.3918,114.2215,114.3918,4528.0
2022-07-26 12:55:00,127.65,127.86,127.65,127.81,3696.0,114.4008,114.589,114.4008,114.5442,3696.0
2022-07-26 13:00:00,127.82,127.82,127.56,127.56,4854.0,114.5531,114.5531,114.3201,114.3201,4854.0
2022-07-26 13:05:00,127.54,127.6,127.46,127.57,3447.0,114.3022,114.356,114.2305,114.3291,3447.0
2022-07-26 13:10:00,127.55,127.56,127.39,127.47,4037.0,114.3111,114.3201,114.1678,114.2394,4037.0
2022-07-26 13:15:00,127.45,127.45,127.3,127.33,3725.0,114.2215,114.2215,114.0871,114.114,3725.0
2022-07-26 13:20:00,127.33,127.34,127.28,127.3,3409.0,114.114,114.1229,114.0692,114.0871,3409.0
2022-07-26 13:25:00,127.36,127.39,127.21,127.39,4807.0,114.1409,114.1678,114.0064,114.1678,4807.0
2022-07-26 13:30:00,127.36,127.4,127.26,127.31,3081.0,114.1409,114.1767,114.0512,114.0961,3081.0
2022-07-26 13:35:00,127.27,127.35,127.13,127.17,4075.0,114.0602,114.1319,113.9347,113.9706,4075.0
2022-07-26 13:40:00,127.16,127.16,126.9,126.93,3697.0,113.9616,113.9616,113.7286,113.7555,3697.0
2022-07-26 13:45:00,126.9,127.07,126.85,127.0,7747.0,113.7286,113.881,113.6838,113.8182,7747.0
2022-07-26 13:50:00,126.99,127.11,126.98,127.1,5811.0,113.8093,113.9168,113.8003,113.9079,5811.0
2022-07-26 13:55:00,127.1,127.18,127.04,127.15,4114.0,113.9079,113.9795,113.8541,113.9527,4114.0
2022-07-26 14:00:00,127.17,127.43,127.14,127.36,4828.0,113.9706,114.2036,113.9437,114.1409,4828.0
2022-07-26 14:05:00,127.35,127.43,127.14,127.21,14546.0,114.1319,114.2036,113.9437,114.0064,14546.0
2022-07-26 14:10:00,127.23,127.3,127.19,127.22,4873.0,114.0244,114.0871,113.9885,114.0154,4873.0
2022-07-26 14:15:00,127.21,127.29,127.18,127.21,8554.0,114.0064,114.0781,113.9795,114.0064,8554.0
2022-07-26 14:20:00,127.22,127.36,127.2,127.36,4325.0,114.0154,114.1409,113.9975,114.1409,4325.0
2022-07-26 14:25:00,127.33,127.33,127.18,127.19,18906.0,114.114,114.114,113.9795,113.9885,18906.0
2022-07-26 14:30:00,127.2,127.23,126.98,127.01,13726.0,113.9975,114.0244,113.8003,113.8272,13726.0
2022-07-26 14:35:00,127.03,127.06,126.81,126.81,4025.0,113.8451,113.872,113.648,113.648,4025.0
2022-07-26 14:40:00,126.82,126.87,126.71,126.83,4113.0,113.6569,113.7017,113.5583,113.6659,4113.0
2022-07-26 14:45:00,126.83,126.83,126.67,126.67,5248.0,113.6659,113.6659,113.5225,113.5225,5248.0
2022-07-26 14:50:00,126.67,126.8,126.67,126.74,3697.0,113.5225,113.639,113.5225,113.5852,3697.0
2022-07-26 14:55:00,126.74,126.94,126.72,126.94,5135.0,113.5852,113.7645,113.5673,113.7645,5135.0
2022-07-26 15:00:00,126.96,126.96,126.86,126.88,4555.0,113.7824,113.7824,113.6928,113.7107,4555.0
2022-07-26 15:05:00,126.89,127.08,126.85,126.93,9111.0,113.7196,113.8899,113.6838,113.7555,9111.0
2022-07-26 15:10:00,126.94,127.36,126.93,127.29,6196.0,113.7645,114.1409,113.7555,114.0781,6196.0
2022-07-26 15:15:00,127.27,127.44,127.14,127.14,7677.0,114.0602,114.2126,113.9437,113.9437,7677.0
2022-07-26 15:20:00,127.14,127.25,127.11,127.18,10297.0,113.9437,114.0423,113.9168,113.9795,10297.0
2022-07-26 15:25:00,127.19,127.29,127.18,127.29,7005.0,113.9885,114.0781,113.9795,114.0781,7005.0
2022-07-26 15:30:00,127.32,127.34,127.17,127.21,13732.0,114.105,114.1229,113.9706,114.0064,13732.0
2022-07-26 15:35:00,127.23,127.45,127.19,127.39,13381.0,114.0244,114.2215,113.9885,114.1678,13381.0
2022-07-26 15:40:00,127.36,127.36,127.18,127.2,14438.0,114.1409,114.1409,113.9795,113.9975,14438.0
2022-07-26 15:45:00,127.23,127.27,127.16,127.2,23353.0,114.0244,114.0602,113.9616,113.9975,23353.0
2022-07-26 15:50:00,127.29,127.52,127.16,127.52,30808.0,114.0781,114.2843,113.9616,114.2843,30808.0
2022-07-26 15:55:00,127.52,127.69,127.44,127.47,83784.0,114.2843,114.4366,114.2126,114.2394,83784.0
2022-07-27 09:30:00,127.51,128.51,127.4,127.93,26976.0,114.2753,115.1715,114.1767,114.6517,26976.0
2022-07-27 09:35:00,128.15,128.77,128.15,128.72,7740.0,114.8489,115.4045,114.8489,115.3597,7740.0
2022-07-27 09:40:00,128.87,129.23,128.67,128.89,9881.0,115.4941,115.8168,115.3149,115.5121,9881.0
2022-07-27 09:45:00,128.89,129.06,128.66,129.04,7979.0,115.5121,115.6644,115.3059,115.6465,7979.0
2022-07-27 09:50:00,129.12,129.27,128.93,129.26,7782.0,115.7182,115.8526,115.5479,115.8437,7782.0
2022-07-27 09:55:00,129.3,129.31,128.91,128.91,14668.0,115.8795,115.8885,115.53,115.53,14668.0
2022-07-27 10:00:00,128.84,129.0,128.61,128.81,30691.0,115.4673,115.6106,115.2611,115.4404,30691.0
2022-07-27 10:05:00,128.76,128.84,128.46,128.5,17636.0,115.3956,115.4673,115.1267,115.1625,17636.0
2022-07-27 10:10:00,128.54,128.62,128.49,128.56,16803.0,115.1984,115.2701,115.1536,115.2163,16803.0
2022-07-27 10:15:00,128.58,128.65,128.47,128.6,19780.0,115.2342,115.297,115.1357,115.2522,19780.0
2022-07-27 10:20:00,128.6,128.7,128.41,128.46,22409.0,115.2522,115.3418,115.0819,115.1267,22409.0
2022-07-27 10:25:00,128.49,128.65,128.44,128.6,17503.0,115.1536,115.297,115.1088,115.2522,17503.0
2022-07-27 10:30:00,128.59,128.67,128.54,128.6,32495.0,115.2432,115.3149,115.1984,115.2522,32495.0
2022-07-27 10:35:00,128.6,128.62,128.46,128.57,29625.0,115.2522,115.2701,115.1267,115.2253,29625.0
2022-07-27 10:40:00,128.56,128.59,128.35,128.35,14828.0,115.2163,115.2432,115.0281,115.0281,14828.0
2022-07-27 10:45:00,128.25,128.39,128.23,128.26,9532.0,114.9385,115.064,114.9206,114.9475,9532.0
2022-07-27 10:50:00,128.25,128.36,128.23,128.28,9420.0,114.9385,115.0371,114.9206,114.9654,9420.0
2022-07-27 10:55:00,128.26,128.4,128.21,128.26,9990.0,114.9475,115.0729,114.9026,114.9475,9990.0
2022-07-27 11:00:00,128.26,128.26,127.93,128.11,7767.0,114.9475,114.9475,114.6517,114.813,7767.0
2022-07-27 11:05:00,128.1,128.37,128.07,128.37,28866.0,114.8041,115.046,114.7772,115.046,28866.0
2022-07-27 11:10:00,128.33,128.41,128.23,128.31,10700.0,115.0102,115.0819,114.9206,114.9923,10700.0
2022-07-27 11:15:00,128.29,128.4,128.26,128.4,5072.0,114.9743,115.0729,114.9475,115.0729,5072.0
2022-07-27 11:20:00,128.38,128.47,128.3,128.47,11146.0,115.055,115.1357,114.9833,115.1357,11146.0
2022-07-27 11:25:00,128.48,128.55,128.29,128.51,24509.0,115.1446,115.2074,114.9743,115.1715,24509.0
2022-07-27 11:30:00,128.49,128.53,128.45,128.5,8948.0,115.1536,115.1894,115.1177,115.1625,8948.0
2022-07-27 11:35:00,128.48,128.56,128.43,128.43,4967.0,115.1446,115.2163,115.0998,115.0998,4967.0
2022-07-27 11:40:00,128.36,128.39,128.18,128.22,5800.0,115.0371,115.064,114.8758,114.9116,5800.0
2022-07-27 11:45:00,128.19,128.33,128.19,128.29,5611.0,114.8847,115.0102,114.8847,114.9743,5611.0
2022-07-27 11:50:00,128.3,128.4,128.29,128.3,5298.0,114.9833,115.0729,114.9743,114.9833,5298.0
2022-07-27 11:55:00,128.3,128.39,128.3,128.39,6419.0,114.9833,115.064,114.9833,115.064,6419.0
2022-07-27 12:00:00,128.42,128.42,128.28,128.32,5887.0,115.0908,115.0908,114.9654,115.0012,5887.0
2022-07-27 12:05:00,128.36,128.36,128.28,128.32,2961.0,115.0371,115.0371,114.9654,115.0012,2961.0
2022-07-27 12:10:00,128.31,128.34,128.16,128.17,6602.0,114.9923,115.0191,114.8578,114.8668,6602.0
2022-07-27 12:15:00,128.11,128.29,127.98,128.28,2660.0,114.813,114.9743,114.6965,114.9654,2660.0
2022-07-27 12:20:00,128.27,128.35,128.19,128.35,4185.0,114.9564,115.0281,114.8847,115.0281,4185.0
2022-07-27 12:25:00,128.34,128.4,128.22,128.22,6639.0,115.0191,115.0729,114.9116,114.9116,6639.0
2022-07-27 12:30:00,128.25,128.28,128.05,128.05,4036.0,114.9385,114.9654,114.7592,114.7592,4036.0
2022-07-27 12:35:00,128.07,128.17,128.01,128.17,9007.0,114.7772,114.8668,114.7234,114.8668,9007.0
2022-07-27 12:40:00,128.17,128.48,128.17,128.48,27740.0,114.8668,115.1446,114.8668,115.1446,27740.0
2022-07-27 12:45:00,128.47,128.5,128.35,128.43,64370.0,115.1357,115.1625,115.0281,115.0998,64370.0
2022-07-27 12:50:00,128.45,128.46,128.38,128.46,15243.0,115.1177,115.1267,115.055,115.1267,15243.0
2022-07-27 12:55:00,128.41,128.52,128.35,128.38,33073.0,115.0819,115.1805,115.0281,115.055,33073.0
2022-07-27 13:00:00,128.38,128.42,128.24,128.35,35719.0,115.055,115.0908,114.9295,115.0281,35719.0
2022-07-27 13:05:00,128.34,128.44,128.31,128.44,5809.0,115.0191,115.1088,114.9923,115.1088,5809.0
2022-07-27 13:10:00,128.43,128.55,128.41,128.52,9414.0,115.0998,115.2074,115.0819,115.1805,9414.0
2022-07-27 13:15:00,128.48,128.51,128.16,128.26,15721.0,115.1446,115.1715,114.8578,114.9475,15721.0
2022-07-27 13:20:00,128.26,128.29,128.14,128.17,3670.0,114.9475,114.9743,114.8399,114.8668,3670.0
2022-07-27 13:25:00,128.16,128.18,128.08,128.08,9956.0,114.8578,114.8758,114.7861,114.7861,9956.0
2022-07-27 13:30:00,128.04,128.11,127.98,128.0,4675.0,114.7503,114.813,114.6965,114.7144,4675.0
2022-07-27 13:35:00,127.95,128.02,127.79,127.8,11344.0,114.6696,114.7324,114.5262,114.5352,11344.0
2022-07-27 13:40:00,127.84,128.01,127.83,127.96,4475.0,114.571,114.7234,114.5621,114.6786,4475.0
2022-07-27 13:45:00,127.95,128.01,127.91,127.94,2711.0,114.6696,114.7234,114.6338,114.6607,2711.0
2022-07-27 13:50:00,127.82,127.82,127.53,127.58,3869.0,114.5531,114.5531,114.2932,114.338,3869.0
2022-07-27 13:55:00,127.56,127.7,127.5,127.57,1900.0,114.3201,114.4456,114.2663,114.3291,1900.0
2022-07-27 14:00:00,127.57,127.87,127.5,127.69,7854.0,114.3291,114.5979,114.2663,114.4366,7854.0
2022-07-27 14:05:00,127.5,127.85,127.43,127.8,15058.0,114.2663,114.58,114.2036,114.5352,15058.0
2022-07-27 14:10:00,127.8,128.06,127.79,128.0,50378.0,114.5352,114.7682,114.5262,114.7144,50378.0
2022-07-27 14:15:00,128.0,128.08,128.0,128.0,22826.0,114.7144,114.7861,114.7144,114.7144,22826.0
2022-07-27 14:20:00,128.0,128.05,128.0,128.0,29269.0,114.7144,114.7592,114.7144,114.7144,29269.0
2022-07-27 14:25:00,128.0,128.0,127.76,127.76,19962.0,114.7144,114.7144,114.4993,114.4993,19962.0
2022-07-27 14:30:00,127.61,127.79,127.35,127.37,5449.0,114.3649,114.5262,114.1319,114.1498,5449.0
2022-07-27 14:35:00,127.42,128.05,127.42,128.05,13534.0,114.1946,114.7592,114.1946,114.7592,13534.0
2022-07-27 14:40:00,128.05,128.44,128.02,128.25,7432.0,114.7592,115.1088,114.7324,114.9385,7432.0
2022-07-27 14:45:00,128.26,128.3,128.11,128.21,8639.0,114.9475,114.9833,114.813,114.9026,8639.0
2022-07-27 14:50:00,128.26,128.67,128.21,128.64,9562.0,114.9475,115.3149,114.9026,115.288,9562.0
2022-07-27 14:55:00,128.66,128.71,128.29,128.42,9049.0,115.3059,115.3507,114.9743,115.0908,9049.0
2022-07-27 15:00:00,128.45,128.62,128.18,128.62,7444.0,115.1177,115.2701,114.8758,115.2701,7444.0
2022-07-27 15:05:00,128.61,128.68,128.31,128.42,11514.0,115.2611,115.3239,114.9923,115.0908,11514.0
2022-07-27 15:10:00,128.41,128.47,128.26,128.3,6165.0,115.0819,115.1357,114.9475,114.9833,6165.0
2022-07-27 15:15:00,128.36,128.5,128.24,128.42,5235.0,115.0371,115.1625,114.9295,115.0908,5235.0
2022-07-27 15:20:00,128.48,128.96,128.43,128.96,21296.0,115.1446,115.5748,115.0998,115.5748,21296.0
2022-07-27 15:25:00,128.97,129.14,128.94,129.12,8693.0,115.5838,115.7361,115.5569,115.7182,8693.0
2022-07-27 15:30:00,129.08,129.14,129.0,129.04,11821.0,115.6823,115.7361,115.6106,115.6465,11821.0
2022-07-27 15:35:00,129.05,129.14,128.88,129.14,23247.0,115.6555,115.7361,115.5031,115.7361,23247.0
2022-07-27 15:40:00,129.14,129.38,129.11,129.37,17311.0,115.7361,115.9512,115.7092,115.9422,17311.0
2022-07-27 15:45:00,129.35,129.49,129.34,129.41,56248.0,115.9243,116.0498,115.9154,115.9781,56248.0
2022-07-27 15:50:00,129.41,129.53,129.37,129.52,79224.0,115.9781,116.0856,115.9422,116.0767,79224.0
2022-07-27 15:55:00,129.51,129.53,129.23,129.23,97131.0,116.0677,116.0856,115.8168,115.8168,97131.0
2022-07-28 09:30:00,130.91,134.0,130.12,133.92,45010.0,117.3224,120.0917,116.6144,120.02,45010.0
2022-07-28 09:35:00,133.98,134.72,133.13,133.38,23638.0,120.0738,120.7369,119.312,119.536,23638.0
2022-07-28 09:40:00,133.17,133.32,132.87,133.04,15404.0,119.3478,119.4823,119.079,119.2313,15404.0
2022-07-28 09:45:00,133.06,133.52,132.79,132.8,12906.0,119.2492,119.6615,119.0073,119.0162,12906.0
2022-07-28 09:50:00,132.88,133.94,132.83,133.81,23972.0,119.0879,120.0379,119.0431,119.9214,23972.0
2022-07-28 09:55:00,133.8,133.87,133.47,133.56,37816.0,119.9124,119.9752,119.6167,119.6973,37816.0
2022-07-28 10:00:00,133.5,133.66,132.81,133.6,28209.0,119.6436,119.787,119.0252,119.7332,28209.0
2022-07-28 10:05:00,133.6,133.6,133.08,133.24,18674.0,119.7332,119.7332,119.2672,119.4106,18674.0
2022-07-28 10:10:00,133.3,133.84,133.21,133.44,28582.0,119.4643,119.9483,119.3837,119.5898,28582.0
2022-07-28 10:15:00,133.44,133.67,132.98,133.57,24071.0,119.5898,119.7959,119.1775,119.7063,24071.0
2022-07-28 10:20:00,133.57,133.92,133.5,133.79,14210.0,119.7063,120.02,119.6436,119.9035,14210.0
2022-07-28 10:25:00,133.78,134.18,133.73,134.15,28737.0,119.8945,120.253,119.8497,120.2261,28737.0
2022-07-28 10:30:00,134.15,134.78,134.12,134.71,22734.0,120.2261,120.7907,120.1992,120.728,22734.0
2022-07-28 10:35:00,134.71,135.23,134.71,134.89,38258.0,120.728,121.194,120.728,120.8893,38258.0
2022-07-28 10:40:00,134.89,135.03,134.7,134.91,22389.0,120.8893,121.0148,120.719,120.9072,22389.0
2022-07-28 10:45:00,134.87,135.06,134.76,135.02,9783.0,120.8714,121.0417,120.7728,121.0058,9783.0
2022-07-28 10:50:00,135.07,135.46,134.93,135.35,12072.0,121.0506,121.4001,120.9251,121.3016,12072.0
2022-07-28 10:55:00,135.37,135.72,135.34,135.62,12966.0,121.3195,121.6332,121.2926,121.5435,12966.0
2022-07-28 11:00:00,135.63,135.94,135.59,135.84,20044.0,121.5525,121.8303,121.5166,121.7407,20044.0
2022-07-28 11:05:00,135.87,136.16,135.87,136.08,8033.0,121.7676,122.0275,121.7676,121.9558,8033.0
2022-07-28 11:10:00,136.11,136.54,136.11,136.41,15073.0,121.9827,122.368,121.9827,122.2515,15073.0
2022-07-28 11:15:00,136.36,136.36,136.07,136.22,7227.0,122.2067,122.2067,121.9468,122.0813,7227.0
2022-07-28 11:20:00,136.17,136.58,135.8,136.53,17531.0,122.0364,122.4039,121.7048,122.3591,17531.0
2022-07-28 11:25:00,136.53,136.7,136.46,136.5,40296.0,122.3591,122.5114,122.2963,122.3322,40296.0
2022-07-28 11:30:00,136.48,136.6,136.04,136.34,8184.0,122.3143,122.4218,121.9199,122.1888,8184.0
2022-07-28 11:35:00,136.39,136.44,136.28,136.39,5406.0,122.2336,122.2784,122.135,122.2336,5406.0
2022-07-28 11:40:00,136.38,136.89,136.37,136.89,16015.0,122.2246,122.6817,122.2157,122.6817,16015.0
2022-07-28 11:45:00,136.93,137.33,136.84,137.06,15145.0,122.7176,123.076,122.6369,122.8341,15145.0
2022-07-28 11:50:00,137.13,137.23,136.61,136.71,11625.0,122.8968,122.9864,122.4308,122.5204,11625.0
2022-07-28 11:55:00,136.73,136.79,136.51,136.55,8929.0,122.5383,122.5921,122.3412,122.377,8929.0
2022-07-28 12:00:00,136.58,136.75,136.36,136.39,7215.0,122.4039,122.5562,122.2067,122.2336,7215.0
2022-07-28 12:05:00,136.42,136.54,136.36,136.43,8206.0,122.2605,122.368,122.2067,122.2695,8206.0
2022-07-28 12:10:00,136.49,136.71,136.49,136.7,7337.0,122.3232,122.5204,122.3232,122.5114,7337.0
2022-07-28 12:15:00,136.71,137.03,136.69,137.0,8926.0,122.5204,122.8072,122.5025,122.7803,8926.0
2022-07-28 12:20:00,137.0,137.25,136.95,137.25,10549.0,122.7803,123.0043,122.7355,123.0043,10549.0
2022-07-28 12:25:00,137.25,137.43,137.12,137.12,11416.0,123.0043,123.1657,122.8878,122.8878,11416.0
2022-07-28 12:30:00,136.99,137.03,136.66,136.91,5151.0,122.7713,122.8072,122.4756,122.6996,5151.0
2022-07-28 12:35:00,136.93,136.97,136.74,136.97,8772.0,122.7176,122.7534,122.5473,122.7534,8772.0
2022-07-28 12:40:00,136.98,137.14,136.89,137.02,6539.0,122.7624,122.9058,122.6817,122.7982,6539.0
2022-07-28 12:45:00,137.03,137.18,136.99,137.0,5989.0,122.8072,122.9416,122.7713,122.7803,5989.0
2022-07-28 12:50:00,137.03,137.16,137.03,137.07,5539.0,122.8072,122.9237,122.8072,122.843,5539.0
2022-07-28 12:55:00,137.08,137.32,137.08,137.12,16944.0,122.852,123.0671,122.852,122.8878,16944.0
2022-07-28 13:00:00,137.09,137.09,136.71,136.77,3794.0,122.861,122.861,122.5204,122.5742,3794.0
2022-07-28 13:05:00,136.8,137.32,136.79,137.31,4850.0,122.6011,123.0671,122.5921,123.0581,4850.0
2022-07-28 13:10:00,137.39,137.54,137.38,137.52,14290.0,123.1298,123.2642,123.1209,123.2463,14290.0
2022-07-28 13:15:00,137.46,137.46,136.98,136.99,7699.0,123.1926,123.1926,122.7624,122.7713,7699.0
2022-07-28 13:20:00,137.02,137.13,136.9,137.07,3098.0,122.7982,122.8968,122.6907,122.843,3098.0
2022-07-28 13:25:00,137.03,137.35,137.03,137.35,3750.0,122.8072,123.094,122.8072,123.094,3750.0
2022-07-28 13:30:00,137.36,137.59,137.14,137.47,11584.0,123.1029,123.3091,122.9058,123.2015,11584.0
2022-07-28 13:35:00,137.45,137.89,137.45,137.76,7700.0,123.1836,123.5779,123.1836,123.4614,7700.0
2022-07-28 13:40:00,137.71,138.09,137.71,138.01,11761.0,123.4166,123.7572,123.4166,123.6855,11761.0
2022-07-28 13:45:00,138.0,138.09,137.75,137.75,12725.0,123.6765,123.7572,123.4525,123.4525,12725.0
2022-07-28 13:50:00,137.66,137.72,137.5,137.6,7771.0,123.3718,123.4256,123.2284,123.318,7771.0
2022-07-28 13:55:00,137.51,137.58,137.35,137.36,9563.0,123.2374,123.3001,123.094,123.1029,9563.0
2022-07-28 14:00:00,137.3,137.4,137.05,137.17,8760.0,123.0492,123.1388,122.8251,122.9327,8760.0
2022-07-28 14:05:00,137.18,137.2,136.98,137.0,11412.0,122.9416,122.9595,122.7624,122.7803,11412.0
2022-07-28 14:10:00,137.04,137.31,137.04,137.1,7909.0,122.8161,123.0581,122.8161,122.8699,7909.0
2022-07-28 14:15:00,137.14,137.25,137.13,137.24,4850.0,122.9058,123.0043,122.8968,122.9954,4850.0
2022-07-28 14:20:00,137.22,137.44,137.04,137.06,8007.0,122.9775,123.1746,122.8161,122.8341,8007.0
2022-07-28 14:25:00,137.01,137.23,136.93,137.17,6652.0,122.7893,122.9864,122.7176,122.9327,6652.0
2022-07-28 14:30:00,137.14,137.18,136.96,136.96,5697.0,122.9058,122.9416,122.7444,122.7444,5697.0
2022-07-28 14:35:00,136.97,137.2,136.97,137.13,11804.0,122.7534,122.9595,122.7534,122.8968,11804.0
2022-07-28 14:40:00,137.14,137.16,137.02,137.09,5117.0,122.9058,122.9237,122.7982,122.861,5117.0
2022-07-28 14:45:00,137.08,137.13,136.88,136.94,9938.0,122.852,122.8968,122.6728,122.7265,9938.0
2022-07-28 14:50:00,136.97,136.99,136.8,136.9,8780.0,122.7534,122.7713,122.6011,122.6907,8780.0
2022-07-28 14:55:00,136.92,136.95,136.74,136.75,8789.0,122.7086,122.7355,122.5473,122.5562,8789.0
2022-07-28 15:00:00,136.74,136.78,136.64,136.66,8804.0,122.5473,122.5831,122.4577,122.4756,8804.0
2022-07-28 15:05:00,136.69,136.83,136.45,136.51,12002.0,122.5025,122.6279,122.2874,122.3412,12002.0
2022-07-28 15:10:00,136.58,136.6,136.32,136.41,9572.0,122.4039,122.4218,122.1709,122.2515,9572.0
2022-07-28 15:15:00,136.41,136.43,135.96,136.2,10522.0,122.2515,122.2695,121.8482,122.0633,10522.0
2022-07-28 15:20:00,136.21,136.45,136.19,136.41,12034.0,122.0723,122.2874,122.0544,122.2515,12034.0
2022-07-28 15:25:00,136.42,136.67,136.42,136.63,13730.0,122.2605,122.4845,122.2605,122.4487,13730.0
2022-07-28 15:30:00,136.63,136.87,136.53,136.8,23090.0,122.4487,122.6638,122.3591,122.6011,23090.0
2022-07-28 15:35:00,136.81,136.86,136.6,136.72,25544.0,122.61,122.6548,122.4218,122.5294,25544.0
2022-07-28 15:40:00,136.72,136.83,136.64,136.76,18349.0,122.5294,122.6279,122.4577,122.5652,18349.0
2022-07-28 15:45:00,136.75,137.01,136.63,136.96,30303.0,122.5562,122.7893,122.4487,122.7444,30303.0
2022-07-28 15:50:00,136.95,137.13,136.93,137.07,53416.0,122.7355,122.8968,122.7176,122.843,53416.0
2022-07-28 15:55:00,137.04,137.08,136.71,136.85,82935.0,122.8161,122.852,122.5204,122.6459,82935.0
2022-07-29 09:30:00,136.9,136.9,132.33,133.73,62252.0,122.6907,122.6907,118.595,119.8497,62252.0
2022-07-29 09:35:00,133.73,134.36,133.56,133.78,26217.0,119.8497,120.4143,119.6973,119.8945,26217.0
2022-07-29 09:40:00,133.78,133.78,132.98,133.12,33877.0,119.8945,119.8945,119.1775,119.303,33877.0
2022-07-29 09:45:00,132.98,133.21,131.8,132.2,54309.0,119.1775,119.3837,118.12,118.4785,54309.0
2022-07-29 09:50:00,132.19,133.47,132.09,133.4,28887.0,118.4695,119.6167,118.3799,119.554,28887.0
2022-07-29 09:55:00,133.49,133.87,132.81,132.89,34550.0,119.6346,119.9752,119.0252,119.0969,34550.0
2022-07-29 10:00:00,132.88,132.98,132.25,132.45,36662.0,119.0879,119.1775,118.5233,118.7026,36662.0
2022-07-29 10:05:00,132.52,132.76,132.12,132.23,17374.0,118.7653,118.9804,118.4068,118.5054,17374.0
2022-07-29 10:10:00,132.23,132.64,132.01,132.43,30047.0,118.5054,118.8728,118.3082,118.6846,30047.0
2022-07-29 10:15:00,132.4,132.43,131.52,131.57,19884.0,118.6577,118.6846,117.8691,117.9139,19884.0
2022-07-29 10:20:00,131.61,132.46,131.48,132.21,34209.0,117.9497,118.7115,117.8332,118.4875,34209.0
2022-07-29 10:25:00,132.27,132.96,132.21,132.78,19749.0,118.5412,119.1596,118.4875,118.9983,19749.0
2022-07-29 10:30:00,132.76,133.02,132.67,132.89,17150.0,118.9804,119.2134,118.8997,119.0969,17150.0
2022-07-29 10:35:00,132.85,132.87,132.48,132.48,11018.0,119.061,119.079,118.7294,118.7294,11018.0
2022-07-29 10:40:00,132.56,132.63,132.26,132.43,18582.0,118.8011,118.8639,118.5323,118.6846,18582.0
2022-07-29 10:45:00,132.4,132.5,131.99,132.0,15260.0,118.6577,118.7474,118.2903,118.2993,15260.0
2022-07-29 10:50:00,132.01,132.21,131.84,131.9,14307.0,118.3082,118.4875,118.1559,118.2096,14307.0
2022-07-29 10:55:00,131.84,131.85,131.32,131.5,9364.0,118.1559,118.1648,117.6898,117.8512,9364.0
2022-07-29 11:00:00,131.54,131.68,131.3,131.4,9419.0,117.887,118.0125,117.6719,117.7615,9419.0
2022-07-29 11:05:00,131.44,131.5,131.28,131.47,12882.0,117.7974,117.8512,117.654,117.8243,12882.0
2022-07-29 11:10:00,131.5,131.87,131.47,131.58,35245.0,117.8512,118.1828,117.8243,117.9229,35245.0
2022-07-29 11:15:00,131.61,132.07,131.61,132.04,7766.0,117.9497,118.362,117.9497,118.3351,7766.0
2022-07-29 11:20:00,131.95,132.08,131.86,131.86,31168.0,118.2545,118.371,118.1738,118.1738,31168.0
2022-07-29 11:25:00,131.85,131.91,131.73,131.75,8532.0,118.1648,118.2186,118.0573,118.0752,8532.0
2022-07-29 11:30:00,131.7,131.82,131.52,131.72,7312.0,118.0304,118.1379,117.8691,118.0483,7312.0
2022-07-29 11:35:00,131.75,131.99,131.62,131.97,5554.0,118.0752,118.2903,117.9587,118.2724,5554.0
2022-07-29 11:40:00,131.95,132.46,131.89,132.46,34770.0,118.2545,118.7115,118.2007,118.7115,34770.0
2022-07-29 11:45:00,132.45,132.61,132.16,132.16,7242.0,118.7026,118.846,118.4427,118.4427,7242.0
2022-07-29 11:50:00,132.21,132.53,132.14,132.43,12412.0,118.4875,118.7743,118.4247,118.6846,12412.0
2022-07-29 11:55:00,132.47,132.51,132.32,132.51,10612.0,118.7205,118.7563,118.5861,118.7563,10612.0
2022-07-29 12:00:00,132.52,132.52,132.18,132.25,10524.0,118.7653,118.7653,118.4606,118.5233,10524.0
2022-07-29 12:05:00,132.19,132.29,132.1,132.1,11245.0,118.4695,118.5592,118.3889,118.3889,11245.0
2022-07-29 12:10:00,132.13,132.19,132.06,132.15,6806.0,118.4158,118.4695,118.353,118.4337,6806.0
2022-07-29 12:15:00,132.16,132.36,132.1,132.21,10407.0,118.4427,118.6219,118.3889,118.4875,10407.0
2022-07-29 12:20:00,132.2,132.2,131.95,131.97,7687.0,118.4785,118.4785,118.2545,118.2724,7687.0
2022-07-29 12:25:00,131.94,132.39,131.92,132.36,11004.0,118.2455,118.6488,118.2276,118.6219,11004.0
2022-07-29 12:30:00,132.36,132.65,132.31,132.47,14964.0,118.6219,118.8818,118.5771,118.7205,14964.0
2022-07-29 12:35:00,132.47,132.98,132.47,132.97,43560.0,118.7205,119.1775,118.7205,119.1686,43560.0
2022-07-29 12:40:00,133.0,133.13,132.72,132.86,17966.0,119.1955,119.312,118.9445,119.07,17966.0
2022-07-29 12:45:00,132.83,133.28,132.83,133.25,14351.0,119.0431,119.4464,119.0431,119.4195,14351.0
2022-07-29 12:50:00,133.25,133.59,133.25,133.56,4457.0,119.4195,119.7242,119.4195,119.6973,4457.0
2022-07-29 12:55:00,133.58,133.71,133.53,133.62,5495.0,119.7153,119.8318,119.6705,119.7511,5495.0
2022-07-29 13:00:00,133.65,133.79,133.45,133.78,8098.0,119.778,119.9035,119.5988,119.8945,8098.0
2022-07-29 13:05:00,133.78,133.99,133.78,133.89,16333.0,119.8945,120.0827,119.8945,119.9931,16333.0
2022-07-29 13:10:00,133.87,133.91,133.52,133.82,21309.0,119.9752,120.011,119.6615,119.9304,21309.0
2022-07-29 13:15:00,133.86,133.93,133.81,133.89,8729.0,119.9662,120.0289,119.9214,119.9931,8729.0
2022-07-29 13:20:00,133.91,134.0,133.48,133.52,6041.0,120.011,120.0917,119.6257,119.6615,6041.0
2022-07-29 13:25:00,133.48,133.48,133.28,133.29,3390.0,119.6257,119.6257,119.4464,119.4554,3390.0
2022-07-29 13:30:00,133.27,133.34,133.13,133.13,3105.0,119.4374,119.5002,119.312,119.312,3105.0
2022-07-29 13:35:00,133.15,133.15,132.97,133.13,20737.0,119.3299,119.3299,119.1686,119.312,20737.0
2022-07-29 13:40:00,133.12,133.15,132.97,133.0,10455.0,119.303,119.3299,119.1686,119.1955,10455.0
2022-07-29 13:45:00,133.01,133.13,132.88,133.11,8971.0,119.2044,119.312,119.0879,119.2941,8971.0
2022-07-29 13:50:00,133.11,133.17,133.06,133.14,5538.0,119.2941,119.3478,119.2492,119.3209,5538.0
2022-07-29 13:55:00,133.11,133.15,132.96,132.96,9377.0,119.2941,119.3299,119.1596,119.1596,9377.0
2022-07-29 14:00:00,132.97,132.99,132.53,132.63,10207.0,119.1686,119.1865,118.7743,118.8639,10207.0
2022-07-29 14:05:00,132.62,132.75,132.53,132.66,9959.0,118.8549,118.9714,118.7743,118.8908,9959.0
2022-07-29 14:10:00,132.67,132.71,132.56,132.66,7608.0,118.8997,118.9356,118.8011,118.8908,7608.0
2022-07-29 14:15:00,132.65,132.65,132.49,132.53,4532.0,118.8818,118.8818,118.7384,118.7743,4532.0
2022-07-29 14:20:00,132.5,132.66,132.45,132.66,10407.0,118.7474,118.8908,118.7026,118.8908,10407.0
2022-07-29 14:25:00,132.68,133.06,132.56,132.97,28982.0,118.9087,119.2492,118.8011,119.1686,28982.0
2022-07-29 14:30:00,133.01,133.17,132.75,133.17,14444.0,119.2044,119.3478,118.9714,119.3478,14444.0
2022-07-29 14:35:00,133.13,133.5,133.06,133.35,15018.0,119.312,119.6436,119.2492,119.5091,15018.0
2022-07-29 14:40:00,133.32,133.37,133.22,133.3,9882.0,119.4823,119.5271,119.3926,119.4643,9882.0
2022-07-29 14:45:00,133.26,133.4,133.25,133.34,5465.0,119.4285,119.554,119.4195,119.5002,5465.0
2022-07-29 14:50:00,133.36,133.38,133.29,133.37,7136.0,119.5181,119.536,119.4554,119.5271,7136.0
2022-07-29 14:55:00,133.37,133.42,133.26,133.3,9281.0,119.5271,119.5719,119.4285,119.4643,9281.0
2022-07-29 15:00:00,133.3,133.6,133.3,133.52,10275.0,119.4643,119.7332,119.4643,119.6615,10275.0
2022-07-29 15:05:00,133.53,133.77,133.51,133.52,9895.0,119.6705,119.8856,119.6525,119.6615,9895.0
2022-07-29 15:10:00,133.51,133.53,133.29,133.31,11945.0,119.6525,119.6705,119.4554,119.4733,11945.0
2022-07-29 15:15:00,133.32,133.35,133.16,133.2,18816.0,119.4823,119.5091,119.3389,119.3747,18816.0
2022-07-29 15:20:00,133.2,133.47,133.16,133.23,18408.0,119.3747,119.6167,119.3389,119.4016,18408.0
2022-07-29 15:25:00,133.19,133.19,132.81,132.81,12782.0,119.3658,119.3658,119.0252,119.0252,12782.0
2022-07-29 15:30:00,132.81,133.05,132.76,132.95,20630.0,119.0252,119.2403,118.9804,119.1507,20630.0
2022-07-29 15:35:00,132.93,133.03,132.92,132.94,18794.0,119.1327,119.2224,119.1238,119.1417,18794.0
2022-07-29 15:40:00,132.95,132.97,132.56,132.65,24853.0,119.1507,119.1686,118.8011,118.8818,24853.0
2022-07-29 15:45:00,132.62,132.73,132.49,132.67,34188.0,118.8549,118.9535,118.7384,118.8997,34188.0
2022-07-29 15:50:00,132.64,132.8,132.46,132.51,55919.0,118.8728,119.0162,118.7115,118.7563,55919.0
2022-07-29 15:55:00,132.51,132.62,132.27,132.45,145653.0,118.7563,118.8549,118.5412,118.7026,145653.0
2022-08-01 09:30:00,131.79,132.25,131.39,131.59,24860.0,118.1111,118.5233,117.7526,117.9318,24860.0
2022-08-01 09:35:00,131.63,131.8,131.43,131.68,4456.0,117.9677,118.12,117.7884,118.0125,4456.0
2022-08-01 09:40:00,131.65,132.13,131.58,131.97,4550.0,117.9856,118.4158,117.9229,118.2724,4550.0
2022-08-01 09:45:00,132.02,132.14,131.7,131.7,5470.0,118.3172,118.4247,118.0304,118.0304,5470.0
2022-08-01 09:50:00,131.7,131.92,131.52,131.66,10579.0,118.0304,118.2276,117.8691,117.9946,10579.0
2022-08-01 09:55:00,131.64,131.64,131.18,131.2,10374.0,117.9766,117.9766,117.5644,117.5823,10374.0
2022-08-01 10:00:00,131.13,131.13,130.83,130.91,13722.0,117.5196,117.5196,117.2507,117.3224,13722.0
2022-08-01 10:05:00,130.92,131.28,130.77,131.16,9712.0,117.3314,117.654,117.1969,117.5465,9712.0
2022-08-01 10:10:00,131.22,131.45,131.13,131.17,22154.0,117.6002,117.8064,117.5196,117.5554,22154.0
2022-08-01 10:15:00,131.21,131.54,130.88,130.89,6499.0,117.5913,117.887,117.2955,117.3045,6499.0
2022-08-01 10:20:00,130.91,130.93,130.65,130.81,4979.0,117.3224,117.3403,117.0894,117.2328,4979.0
2022-08-01 10:25:00,130.86,130.92,130.51,130.81,11212.0,117.2776,117.3314,116.9639,117.2328,11212.0
2022-08-01 10:30:00,130.77,130.92,130.65,130.73,5272.0,117.1969,117.3314,117.0894,117.1611,5272.0
2022-08-01 10:35:00,130.72,130.89,130.61,130.84,5042.0,117.1521,117.3045,117.0535,117.2597,5042.0
2022-08-01 10:40:00,130.86,131.36,130.86,131.24,6681.0,117.2776,117.7257,117.2776,117.6181,6681.0
2022-08-01 10:45:00,131.23,131.27,131.06,131.08,8058.0,117.6092,117.645,117.4568,117.4748,8058.0
2022-08-01 10:50:00,131.11,131.19,130.66,130.69,10751.0,117.5016,117.5733,117.0983,117.1252,10751.0
2022-08-01 10:55:00,130.67,130.77,130.51,130.62,9743.0,117.1073,117.1969,116.9639,117.0625,9743.0
2022-08-01 11:00:00,130.64,130.77,130.5,130.5,7856.0,117.0804,117.1969,116.955,116.955,7856.0
2022-08-01 11:05:00,130.5,130.62,130.46,130.6,5728.0,116.955,117.0625,116.9191,117.0446,5728.0
2022-08-01 11:10:00,130.61,130.91,130.58,130.91,17727.0,117.0535,117.3224,117.0267,117.3224,17727.0
2022-08-01 11:15:00,130.91,131.12,130.71,130.71,11994.0,117.3224,117.5106,117.1432,117.1432,11994.0
2022-08-01 11:20:00,130.74,131.25,130.74,131.21,7152.0,117.17,117.6271,117.17,117.5913,7152.0
2022-08-01 11:25:00,131.25,131.56,131.21,131.47,11167.0,117.6271,117.9049,117.5913,117.8243,11167.0
2022-08-01 11:30:00,131.45,131.6,131.25,131.56,7322.0,117.8064,117.9408,117.6271,117.9049,7322.0
2022-08-01 11:35:00,131.59,131.86,131.59,131.8,4095.0,117.9318,118.1738,117.9318,118.12,4095.0
2022-08-01 11:40:00,131.76,131.86,131.72,131.8,4692.0,118.0842,118.1738,118.0483,118.12,4692.0
2022-08-01 11:45:00,131.9,132.0,131.82,131.84,3375.0,118.2096,118.2993,118.1379,118.1559,3375.0
2022-08-01 11:50:00,131.82,131.82,131.57,131.57,3170.0,118.1379,118.1379,117.9139,117.9139,3170.0
2022-08-01 11:55:00,131.59,131.6,131.3,131.32,2671.0,117.9318,117.9408,117.6719,117.6898,2671.0
2022-08-01 12:00:00,131.23,131.3,131.2,131.21,2740.0,117.6092,117.6719,117.5823,117.5913,2740.0
2022-08-01 12:05:00,131.26,131.26,131.0,131.0,5856.0,117.6361,117.6361,117.4031,117.4031,5856.0
2022-08-01 12:10:00,131.01,131.09,130.93,130.98,5376.0,117.412,117.4837,117.3403,117.3851,5376.0
2022-08-01 12:15:00,130.98,131.11,130.83,131.06,14475.0,117.3851,117.5016,117.2507,117.4568,14475.0
2022-08-01 12:20:00,131.1,131.3,131.07,131.21,4972.0,117.4927,117.6719,117.4658,117.5913,4972.0
2022-08-01 12:25:00,131.28,131.42,131.25,131.3,4770.0,117.654,117.7795,117.6271,117.6719,4770.0
2022-08-01 12:30:00,131.3,131.6,131.29,131.6,3303.0,117.6719,117.9408,117.663,117.9408,3303.0
2022-08-01 12:35:00,131.57,131.63,131.41,131.59,8487.0,117.9139,117.9677,117.7705,117.9318,8487.0
2022-08-01 12:40:00,131.55,131.61,131.37,131.61,6401.0,117.896,117.9497,117.7347,117.9497,6401.0
2022-08-01 12:45:00,131.65,131.76,131.51,131.61,4788.0,117.9856,118.0842,117.8601,117.9497,4788.0
2022-08-01 12:50:00,131.59,131.65,131.52,131.56,3065.0,117.9318,117.9856,117.8691,117.9049,3065.0
2022-08-01 12:55:00,131.58,131.59,131.42,131.55,1329.0,117.9229,117.9318,117.7795,117.896,1329.0
2022-08-01 13:00:00,131.55,131.55,131.27,131.31,6488.0,117.896,117.896,117.645,117.6809,6488.0
2022-08-01 13:05:00,131.3,131.41,131.28,131.33,8826.0,117.6719,117.7705,117.654,117.6988,8826.0
2022-08-01 13:10:00,131.3,131.31,131.22,131.3,8076.0,117.6719,117.6809,117.6002,117.6719,8076.0
2022-08-01 13:15:00,131.3,131.3,131.02,131.04,4285.0,117.6719,117.6719,117.421,117.4389,4285.0
2022-08-01 13:20:00,131.01,131.03,130.79,130.86,5084.0,117.412,117.4299,117.2149,117.2776,5084.0
2022-08-01 13:25:00,130.89,130.89,130.66,130.66,3173.0,117.3045,117.3045,117.0983,117.0983,3173.0
2022-08-01 13:30:00,130.63,130.63,130.48,130.48,2770.0,117.0715,117.0715,116.937,116.937,2770.0
2022-08-01 13:35:00,130.46,130.61,130.46,130.6,6497.0,116.9191,117.0535,116.9191,117.0446,6497.0
2022-08-01 13:40:00,130.53,130.58,130.26,130.3,2975.0,116.9818,117.0267,116.7399,116.7757,2975.0
2022-08-01 13:45:00,130.31,130.32,130.05,130.09,10714.0,116.7847,116.7936,116.5517,116.5875,10714.0
2022-08-01 13:50:00,130.06,130.27,130.02,130.27,13524.0,116.5606,116.7488,116.5248,116.7488,13524.0
2022-08-01 13:55:00,130.25,130.55,130.2,130.5,6531.0,116.7309,116.9998,116.6861,116.955,6531.0
2022-08-01 14:00:00,130.47,130.52,130.21,130.45,13784.0,116.9281,116.9729,116.6951,116.9101,13784.0
2022-08-01 14:05:00,130.48,130.6,130.37,130.52,5907.0,116.937,117.0446,116.8384,116.9729,5907.0
2022-08-01 14:10:00,130.52,130.7,130.36,130.69,5515.0,116.9729,117.1342,116.8295,117.1252,5515.0
2022-08-01 14:15:00,130.71,130.93,130.62,130.64,4661.0,117.1432,117.3403,117.0625,117.0804,4661.0
2022-08-01 14:20:00,130.67,130.77,130.64,130.77,3880.0,117.1073,117.1969,117.0804,117.1969,3880.0
2022-08-01 14:25:00,130.75,130.75,130.57,130.63,7754.0,117.179,117.179,117.0177,117.0715,7754.0
2022-08-01 14:30:00,130.63,130.96,130.62,130.92,6584.0,117.0715,117.3672,117.0625,117.3314,6584.0
2022-08-01 14:35:00,130.97,130.97,130.75,130.8,4887.0,117.3762,117.3762,117.179,117.2238,4887.0
2022-08-01 14:40:00,130.79,130.8,130.7,130.74,4033.0,117.2149,117.2238,117.1342,117.17,4033.0
2022-08-01 14:45:00,130.68,130.75,130.59,130.61,6429.0,117.1163,117.179,117.0356,117.0535,6429.0
2022-08-01 14:50:00,130.55,130.84,130.48,130.81,5264.0,116.9998,117.2597,116.937,117.2328,5264.0
2022-08-01 14:55:00,130.83,131.1,130.82,131.0,4459.0,117.2507,117.4927,117.2417,117.4031,4459.0
2022-08-01 15:00:00,130.93,130.95,130.85,130.94,2686.0,117.3403,117.3582,117.2686,117.3493,2686.0
2022-08-01 15:05:00,130.93,131.03,130.9,131.01,4284.0,117.3403,117.4299,117.3134,117.412,4284.0
2022-08-01 15:10:00,131.06,131.08,130.98,131.08,2571.0,117.4568,117.4748,117.3851,117.4748,2571.0
2022-08-01 15:15:00,131.05,131.13,131.02,131.13,5194.0,117.4479,117.5196,117.421,117.5196,5194.0
2022-08-01 15:20:00,131.1,131.1,130.84,130.88,5610.0,117.4927,117.4927,117.2597,117.2955,5610.0
2022-08-01 15:25:00,130.83,130.87,130.81,130.82,6171.0,117.2507,117.2866,117.2328,117.2417,6171.0
2022-08-01 15:30:00,130.78,130.96,130.77,130.96,6689.0,117.2059,117.3672,117.1969,117.3672,6689.0
2022-08-01 15:35:00,130.97,130.97,130.87,130.89,4921.0,117.3762,117.3762,117.2866,117.3045,4921.0
2022-08-01 15:40:00,130.91,130.91,130.6,130.6,10477.0,117.3224,117.3224,117.0446,117.0446,10477.0
2022-08-01 15:45:00,130.63,130.77,130.55,130.73,24892.0,117.0715,117.1969,116.9998,117.1611,24892.0
2022-08-01 15:50:00,130.73,131.01,130.63,130.69,37159.0,117.1611,117.412,117.0715,117.1252,37159.0
2022-08-01 15:55:00,130.7,130.7,130.4,130.43,70056.0,117.1342,117.1342,116.8653,116.8922,70056.0
2022-08-02 09:30:00,130.36,131.01,130.29,130.74,41857.0,116.8295,117.412,116.7668,117.17,41857.0
2022-08-02 09:35:00,130.91,131.07,130.75,130.82,4341.0,117.3224,117.4658,117.179,117.2417,4341.0
2022-08-02 09:40:00,130.81,130.82,130.34,130.73,4592.0,117.2328,117.2417,116.8116,117.1611,4592.0
2022-08-02 09:45:00,130.9,131.11,130.77,130.82,4983.0,117.3134,117.5016,117.1969,117.2417,4983.0
2022-08-02 09:50:00,130.91,131.13,130.85,130.95,5575.0,117.3224,117.5196,117.2686,117.3582,5575.0
2022-08-02 09:55:00,130.89,130.98,130.48,130.93,5436.0,117.3045,117.3851,116.937,117.3403,5436.0
2022-08-02 10:00:00,131.02,131.63,130.88,131.63,4958.0,117.421,117.9677,117.2955,117.9677,4958.0
2022-08-02 10:05:00,131.66,131.85,131.18,131.19,9018.0,117.9946,118.1648,117.5644,117.5733,9018.0
2022-08-02 10:10:00,131.21,131.33,130.94,131.03,7121.0,117.5913,117.6988,117.3493,117.4299,7121.0
2022-08-02 10:15:00,131.03,131.38,130.88,131.38,5967.0,117.4299,117.7436,117.2955,117.7436,5967.0
2022-08-02 10:20:00,131.34,131.7,131.34,131.48,21600.0,117.7078,118.0304,117.7078,117.8332,21600.0
2022-08-02 10:25:00,131.56,131.78,131.4,131.78,5942.0,117.9049,118.1021,117.7615,118.1021,5942.0
2022-08-02 10:30:00,131.93,132.12,131.83,131.95,5023.0,118.2365,118.4068,118.1469,118.2545,5023.0
2022-08-02 10:35:00,131.97,132.19,131.86,131.86,8005.0,118.2724,118.4695,118.1738,118.1738,8005.0
2022-08-02 10:40:00,131.87,132.19,131.86,132.16,3659.0,118.1828,118.4695,118.1738,118.4427,3659.0
2022-08-02 10:45:00,132.14,132.14,131.81,131.98,4069.0,118.4247,118.4247,118.129,118.2813,4069.0
2022-08-02 10:50:00,132.01,132.52,131.9,132.36,11078.0,118.3082,118.7653,118.2096,118.6219,11078.0
2022-08-02 10:55:00,132.27,132.27,132.04,132.17,3710.0,118.5412,118.5412,118.3351,118.4516,3710.0
2022-08-02 11:00:00,132.14,132.31,132.09,132.26,9574.0,118.4247,118.5771,118.3799,118.5323,9574.0
2022-08-02 11:05:00,132.25,132.38,132.02,132.02,7563.0,118.5233,118.6398,118.3172,118.3172,7563.0
2022-08-02 11:10:00,132.01,132.24,131.99,132.13,6015.0,118.3082,118.5144,118.2903,118.4158,6015.0
2022-08-02 11:15:00,132.15,132.25,131.92,131.97,5674.0,118.4337,118.5233,118.2276,118.2724,5674.0
2022-08-02 11:20:00,131.9,131.92,131.71,131.92,4376.0,118.2096,118.2276,118.0394,118.2276,4376.0
2022-08-02 11:25:00,131.95,132.07,131.92,132.03,4899.0,118.2545,118.362,118.2276,118.3262,4899.0
2022-08-02 11:30:00,132.01,132.11,131.85,132.1,2741.0,118.3082,118.3978,118.1648,118.3889,2741.0
2022-08-02 11:35:00,132.12,132.12,132.02,132.06,3274.0,118.4068,118.4068,118.3172,118.353,3274.0
2022-08-02 11:40:00,132.16,132.19,132.0,132.05,5886.0,118.4427,118.4695,118.2993,118.3441,5886.0
2022-08-02 11:45:00,132.08,132.09,131.95,132.03,3945.0,118.371,118.3799,118.2545,118.3262,3945.0
2022-08-02 11:50:00,132.02,132.06,131.84,131.94,5527.0,118.3172,118.353,118.1559,118.2455,5527.0
2022-08-02 11:55:00,131.94,132.1,131.93,132.08,6246.0,118.2455,118.3889,118.2365,118.371,6246.0
2022-08-02 12:00:00,132.09,132.21,132.07,132.08,6380.0,118.3799,118.4875,118.362,118.371,6380.0
2022-08-02 12:05:00,132.06,132.2,132.04,132.12,6965.0,118.353,118.4785,118.3351,118.4068,6965.0
2022-08-02 12:10:00,132.13,132.46,132.12,132.44,6474.0,118.4158,118.7115,118.4068,118.6936,6474.0
2022-08-02 12:15:00,132.45,132.7,132.45,132.61,6615.0,118.7026,118.9266,118.7026,118.846,6615.0
2022-08-02 12:20:00,132.61,132.84,132.59,132.83,7541.0,118.846,119.0521,118.828,119.0431,7541.0
2022-08-02 12:25:00,132.85,132.94,132.74,132.79,8736.0,119.061,119.1417,118.9625,119.0073,8736.0
2022-08-02 12:30:00,132.79,132.79,132.45,132.54,7543.0,119.0073,119.0073,118.7026,118.7832,7543.0
2022-08-02 12:35:00,132.52,132.59,132.5,132.54,8741.0,118.7653,118.828,118.7474,118.7832,8741.0
2022-08-02 12:40:00,132.52,132.68,132.42,132.67,3682.0,118.7653,118.9087,118.6757,118.8997,3682.0
2022-08-02 12:45:00,132.66,132.73,132.45,132.56,5802.0,118.8908,118.9535,118.7026,118.8011,5802.0
2022-08-02 12:50:00,132.56,132.57,132.39,132.44,6648.0,118.8011,118.8101,118.6488,118.6936,6648.0
2022-08-02 12:55:00,132.44,132.6,132.42,132.54,16294.0,118.6936,118.837,118.6757,118.7832,16294.0
2022-08-02 13:00:00,132.57,132.57,132.36,132.43,4107.0,118.8101,118.8101,118.6219,118.6846,4107.0
2022-08-02 13:05:00,132.38,132.39,132.18,132.34,3872.0,118.6398,118.6488,118.4606,118.604,3872.0
2022-08-02 13:10:00,132.35,132.45,132.34,132.4,4055.0,118.6129,118.7026,118.604,118.6577,4055.0
2022-08-02 13:15:00,132.4,132.58,132.39,132.5,5796.0,118.6577,118.8191,118.6488,118.7474,5796.0
2022-08-02 13:20:00,132.5,132.55,132.41,132.41,3271.0,118.7474,118.7922,118.6667,118.6667,3271.0
2022-08-02 13:25:00,132.39,132.39,132.19,132.29,5793.0,118.6488,118.6488,118.4695,118.5592,5793.0
2022-08-02 13:30:00,132.27,132.27,131.91,131.91,8055.0,118.5412,118.5412,118.2186,118.2186,8055.0
2022-08-02 13:35:00,131.88,132.22,131.73,131.75,29315.0,118.1917,118.4964,118.0573,118.0752,29315.0
2022-08-02 13:40:00,131.76,131.81,131.53,131.6,11518.0,118.0842,118.129,117.878,117.9408,11518.0
2022-08-02 13:45:00,131.58,131.78,131.57,131.7,21572.0,117.9229,118.1021,117.9139,118.0304,21572.0
2022-08-02 13:50:00,131.71,131.71,131.49,131.58,6384.0,118.0394,118.0394,117.8422,117.9229,6384.0
2022-08-02 13:55:00,131.55,131.65,131.49,131.62,7930.0,117.896,117.9856,117.8422,117.9587,7930.0
2022-08-02 14:00:00,131.59,131.59,131.22,131.22,9422.0,117.9318,117.9318,117.6002,117.6002,9422.0
2022-08-02 14:05:00,131.22,131.44,131.12,131.32,18314.0,117.6002,117.7974,117.5106,117.6898,18314.0
2022-08-02 14:10:00,131.33,131.39,131.13,131.13,33469.0,117.6988,117.7526,117.5196,117.5196,33469.0
2022-08-02 14:15:00,131.09,131.1,130.91,130.92,7706.0,117.4837,117.4927,117.3224,117.3314,7706.0
2022-08-02 14:20:00,130.94,131.08,130.9,131.05,5078.0,117.3493,117.4748,117.3134,117.4479,5078.0
2022-08-02 14:25:00,131.06,131.15,130.94,131.03,6925.0,117.4568,117.5375,117.3493,117.4299,6925.0
2022-08-02 14:30:00,131.07,131.23,131.05,131.23,4514.0,117.4658,117.6092,117.4479,117.6092,4514.0
2022-08-02 14:35:00,131.25,131.25,130.87,130.91,4948.0,117.6271,117.6271,117.2866,117.3224,4948.0
2022-08-02 14:40:00,130.91,130.94,130.83,130.9,5640.0,117.3224,117.3493,117.2507,117.3134,5640.0
2022-08-02 14:45:00,130.88,131.04,130.65,130.7,18405.0,117.2955,117.4389,117.0894,117.1342,18405.0
2022-08-02 14:50:00,130.69,130.74,130.49,130.49,6127.0,117.1252,117.17,116.946,116.946,6127.0
2022-08-02 14:55:00,130.53,130.53,130.24,130.37,10277.0,116.9818,116.9818,116.7219,116.8384,10277.0
2022-08-02 15:00:00,130.37,130.41,130.28,130.37,8707.0,116.8384,116.8743,116.7578,116.8384,8707.0
2022-08-02 15:05:00,130.37,130.37,130.13,130.16,11898.0,116.8384,116.8384,116.6234,116.6502,11898.0
2022-08-02 15:10:00,130.18,130.19,130.04,130.14,11944.0,116.6682,116.6771,116.5427,116.6323,11944.0
2022-08-02 15:15:00,130.15,130.19,129.96,130.02,12036.0,116.6413,116.6771,116.471,116.5248,12036.0
2022-08-02 15:20:00,130.0,130.23,129.85,129.92,24694.0,116.5069,116.713,116.3724,116.4352,24694.0
2022-08-02 15:25:00,129.87,130.37,129.85,130.19,22159.0,116.3903,116.8384,116.3724,116.6771,22159.0
2022-08-02 15:30:00,130.19,130.19,129.89,130.15,16105.0,116.6771,116.6771,116.4083,116.6413,16105.0
2022-08-02 15:35:00,130.14,130.16,129.94,130.0,42328.0,116.6323,116.6502,116.4531,116.5069,42328.0
2022-08-02 15:40:00,130.0,130.03,129.9,129.98,27029.0,116.5069,116.5337,116.4172,116.4889,27029.0
2022-08-02 15:45:00,129.98,129.98,129.74,129.77,26060.0,116.4889,116.4889,116.2738,116.3007,26060.0
2022-08-02 15:50:00,129.77,129.87,129.55,129.59,48566.0,116.3007,116.3903,116.1036,116.1394,48566.0
2022-08-02 15:55:00,129.58,129.58,129.16,129.28,113850.0,116.1304,116.1304,115.754,115.8616,113850.0
2022-08-03 09:30:00,130.0,130.28,129.43,129.67,19797.0,116.5069,116.7578,115.996,116.2111,19797.0
2022-08-03 09:35:00,129.7,130.11,129.64,130.03,11983.0,116.238,116.6054,116.1842,116.5337,11983.0
2022-08-03 09:40:00,130.07,130.08,129.86,129.86,2130.0,116.5696,116.5785,116.3814,116.3814,2130.0
2022-08-03 09:45:00,129.79,130.1,129.75,130.1,4642.0,116.3186,116.5965,116.2828,116.5965,4642.0
2022-08-03 09:50:00,130.05,130.22,129.82,130.0,9330.0,116.5517,116.704,116.3455,116.5069,9330.0
2022-08-03 09:55:00,130.14,130.17,129.85,129.85,3473.0,116.6323,116.6592,116.3724,116.3724,3473.0
2022-08-03 10:00:00,129.69,129.75,129.38,129.47,2178.0,116.229,116.2828,115.9512,116.0319,2178.0
2022-08-03 10:05:00,129.54,129.77,129.52,129.77,2273.0,116.0946,116.3007,116.0767,116.3007,2273.0
2022-08-03 10:10:00,129.75,129.86,129.73,129.86,1847.0,116.2828,116.3814,116.2649,116.3814,1847.0
2022-08-03 10:15:00,129.9,130.13,129.69,129.7,7190.0,116.4172,116.6234,116.229,116.238,7190.0
2022-08-03 10:20:00,129.6,129.63,129.53,129.59,921.0,116.1484,116.1753,116.0856,116.1394,921.0
2022-08-03 10:25:00,129.63,130.06,129.63,129.91,3816.0,116.1753,116.5606,116.1753,116.4262,3816.0
2022-08-03 10:30:00,129.96,130.07,129.78,129.93,4014.0,116.471,116.5696,116.3097,116.4441,4014.0
2022-08-03 10:35:00,129.91,130.25,129.7,130.11,9958.0,116.4262,116.7309,116.238,116.6054,9958.0
2022-08-03 10:40:00,130.26,131.07,129.92,131.07,20388.0,116.7399,117.4658,116.4352,117.4658,20388.0
2022-08-03 10:45:00,131.01,131.07,130.89,131.0,3696.0,117.412,117.4658,117.3045,117.4031,3696.0
2022-08-03 10:50:00,131.16,131.17,130.8,130.82,3430.0,117.5465,117.5554,117.2238,117.2417,3430.0
2022-08-03 10:55:00,130.78,130.81,130.53,130.66,6854.0,117.2059,117.2328,116.9818,117.0983,6854.0
2022-08-03 11:00:00,130.73,130.98,130.65,130.77,34165.0,117.1611,117.3851,117.0894,117.1969,34165.0
2022-08-03 11:05:00,130.75,130.88,130.66,130.81,7655.0,117.179,117.2955,117.0983,117.2328,7655.0
2022-08-03 11:10:00,130.78,130.79,130.54,130.63,5358.0,117.2059,117.2149,116.9908,117.0715,5358.0
2022-08-03 11:15:00,130.63,130.63,130.38,130.42,4591.0,117.0715,117.0715,116.8474,116.8833,4591.0
2022-08-03 11:20:00,130.39,130.51,130.33,130.5,3815.0,116.8564,116.9639,116.8026,116.955,3815.0
2022-08-03 11:25:00,130.59,130.72,130.45,130.45,11197.0,117.0356,117.1521,116.9101,116.9101,11197.0
2022-08-03 11:30:00,130.45,130.54,130.41,130.47,5474.0,116.9101,116.9908,116.8743,116.9281,5474.0
2022-08-03 11:35:00,130.49,130.53,130.3,130.33,3663.0,116.946,116.9818,116.7757,116.8026,3663.0
2022-08-03 11:40:00,130.37,130.5,130.34,130.49,3295.0,116.8384,116.955,116.8116,116.946,3295.0
2022-08-03 11:45:00,130.47,130.57,130.44,130.5,3551.0,116.9281,117.0177,116.9012,116.955,3551.0
2022-08-03 11:50:00,130.46,130.5,130.29,130.5,2158.0,116.9191,116.955,116.7668,116.955,2158.0
2022-08-03 11:55:00,130.53,130.55,130.48,130.5,3041.0,116.9818,116.9998,116.937,116.955,3041.0
2022-08-03 12:00:00,130.5,130.52,130.41,130.46,6289.0,116.955,116.9729,116.8743,116.9191,6289.0
2022-08-03 12:05:00,130.53,130.59,130.47,130.53,7123.0,116.9818,117.0356,116.9281,116.9818,7123.0
2022-08-03 12:10:00,130.51,130.68,130.45,130.53,20813.0,116.9639,117.1163,116.9101,116.9818,20813.0
2022-08-03 12:15:00,130.51,130.51,130.2,130.3,3200.0,116.9639,116.9639,116.6861,116.7757,3200.0
2022-08-03 12:20:00,130.31,130.34,130.12,130.12,8344.0,116.7847,116.8116,116.6144,116.6144,8344.0
2022-08-03 12:25:00,130.14,130.23,130.04,130.04,1970.0,116.6323,116.713,116.5427,116.5427,1970.0
2022-08-03 12:30:00,130.03,130.32,130.03,130.22,3987.0,116.5337,116.7936,116.5337,116.704,3987.0
2022-08-03 12:35:00,130.2,130.25,130.19,130.2,3253.0,116.6861,116.7309,116.6771,116.6861,3253.0
2022-08-03 12:40:00,130.19,130.33,130.15,130.17,18153.0,116.6771,116.8026,116.6413,116.6592,18153.0
2022-08-03 12:45:00,130.2,130.24,130.13,130.22,12479.0,116.6861,116.7219,116.6234,116.704,12479.0
2022-08-03 12:50:00,130.24,130.38,130.19,130.34,5887.0,116.7219,116.8474,116.6771,116.8116,5887.0
2022-08-03 12:55:00,130.36,130.44,130.27,130.27,3727.0,116.8295,116.9012,116.7488,116.7488,3727.0
2022-08-03 13:00:00,130.25,130.33,130.25,130.31,4704.0,116.7309,116.8026,116.7309,116.7847,4704.0
2022-08-03 13:05:00,130.29,130.3,130.08,130.08,4305.0,116.7668,116.7757,116.5785,116.5785,4305.0
2022-08-03 13:10:00,130.11,130.28,130.1,130.25,8901.0,116.6054,116.7578,116.5965,116.7309,8901.0
2022-08-03 13:15:00,130.16,130.17,129.89,129.92,16307.0,116.6502,116.6592,116.4083,116.4352,16307.0
2022-08-03 13:20:00,129.91,129.98,129.88,129.88,6446.0,116.4262,116.4889,116.3993,116.3993,6446.0
2022-08-03 13:25:00,129.92,129.96,129.75,129.82,4502.0,116.4352,116.471,116.2828,116.3455,4502.0
2022-08-03 13:30:00,129.84,130.13,129.84,130.1,3599.0,116.3635,116.6234,116.3635,116.5965,3599.0
2022-08-03 13:35:00,130.09,130.14,129.97,130.01,25768.0,116.5875,116.6323,116.48,116.5158,25768.0
2022-08-03 13:40:00,130.0,130.0,129.84,129.84,7977.0,116.5069,116.5069,116.3635,116.3635,7977.0
2022-08-03 13:45:00,129.79,129.79,129.71,129.72,13349.0,116.3186,116.3186,116.247,116.2559,13349.0
2022-08-03 13:50:00,129.75,129.87,129.73,129.81,9137.0,116.2828,116.3903,116.2649,116.3366,9137.0
2022-08-03 13:55:00,129.81,129.88,129.68,129.8,6658.0,116.3366,116.3993,116.2201,116.3276,6658.0
2022-08-03 14:00:00,129.8,129.92,129.6,129.63,15184.0,116.3276,116.4352,116.1484,116.1753,15184.0
2022-08-03 14:05:00,129.63,129.83,129.58,129.83,5578.0,116.1753,116.3545,116.1304,116.3545,5578.0
2022-08-03 14:10:00,129.86,129.91,129.77,129.79,6460.0,116.3814,116.4262,116.3007,116.3186,6460.0
2022-08-03 14:15:00,129.76,129.76,129.62,129.73,4819.0,116.2918,116.2918,116.1663,116.2649,4819.0
2022-08-03 14:20:00,129.71,129.73,129.55,129.61,4784.0,116.247,116.2649,116.1036,116.1573,4784.0
2022-08-03 14:25:00,129.62,129.62,129.34,129.34,7734.0,116.1663,116.1663,115.9154,115.9154,7734.0
2022-08-03 14:30:00,129.33,129.4,129.26,129.34,19007.0,115.9064,115.9691,115.8437,115.9154,19007.0
2022-08-03 14:35:00,129.32,129.44,129.2,129.2,41174.0,115.8974,116.005,115.7899,115.7899,41174.0
2022-08-03 14:40:00,129.2,129.5,129.18,129.45,28549.0,115.7899,116.0587,115.772,116.0139,28549.0
2022-08-03 14:45:00,129.44,129.9,129.43,129.86,5601.0,116.005,116.4172,115.996,116.3814,5601.0
2022-08-03 14:50:00,129.87,129.94,129.61,129.73,12636.0,116.3903,116.4531,116.1573,116.2649,12636.0
2022-08-03 14:55:00,129.72,129.78,129.7,129.75,3458.0,116.2559,116.3097,116.238,116.2828,3458.0
2022-08-03 15:00:00,129.76,129.76,129.68,129.73,11924.0,116.2918,116.2918,116.2201,116.2649,11924.0
2022-08-03 15:05:00,129.76,129.88,129.67,129.68,8347.0,116.2918,116.3993,116.2111,116.2201,8347.0
2022-08-03 15:10:00,129.69,129.84,129.64,129.66,7320.0,116.229,116.3635,116.1842,116.2021,7320.0
2022-08-03 15:15:00,129.65,129.66,129.46,129.55,10233.0,116.1932,116.2021,116.0229,116.1036,10233.0
2022-08-03 15:20:00,129.61,129.63,129.53,129.55,6817.0,116.1573,116.1753,116.0856,116.1036,6817.0
2022-08-03 15:25:00,129.54,129.57,129.48,129.57,6457.0,116.0946,116.1215,116.0408,116.1215,6457.0
2022-08-03 15:30:00,129.57,129.66,129.48,129.49,17348.0,116.1215,116.2021,116.0408,116.0498,17348.0
2022-08-03 15:35:00,129.52,129.68,129.5,129.53,16595.0,116.0767,116.2201,116.0587,116.0856,16595.0
2022-08-03 15:40:00,129.53,129.65,129.43,129.6,35786.0,116.0856,116.1932,115.996,116.1484,35786.0
2022-08-03 15:45:00,129.59,129.61,129.51,129.52,42789.0,116.1394,116.1573,116.0677,116.0767,42789.0
2022-08-03 15:50:00,129.51,129.6,129.41,129.6,47952.0,116.0677,116.1484,115.9781,116.1484,47952.0
2022-08-03 15:55:00,129.59,129.6,129.26,129.38,111906.0,116.1394,116.1484,115.8437,115.9512,111906.0
2022-08-04 09:30:00,129.65,129.65,128.7,129.21,15954.0,116.1932,116.1932,115.3418,115.7988,15954.0
2022-08-04 09:35:00,129.28,129.43,128.91,129.24,10518.0,115.8616,115.996,115.53,115.8257,10518.0
2022-08-04 09:40:00,129.3,129.5,129.21,129.34,20424.0,115.8795,116.0587,115.7988,115.9154,20424.0
2022-08-04 09:45:00,129.36,129.72,129.17,129.25,20666.0,115.9333,116.2559,115.763,115.8347,20666.0
2022-08-04 09:50:00,129.27,129.72,129.23,129.6,15899.0,115.8526,116.2559,115.8168,116.1484,15899.0
2022-08-04 09:55:00,129.69,129.93,129.61,129.68,5502.0,116.229,116.4441,116.1573,116.2201,5502.0
2022-08-04 10:00:00,129.66,129.7,129.43,129.56,14431.0,116.2021,116.238,115.996,116.1125,14431.0
2022-08-04 10:05:00,129.76,129.76,129.34,129.35,6905.0,116.2918,116.2918,115.9154,115.9243,6905.0
2022-08-04 10:10:00,129.38,129.53,129.21,129.48,7425.0,115.9512,116.0856,115.7988,116.0408,7425.0
2022-08-04 10:15:00,129.45,129.54,129.06,129.08,7414.0,116.0139,116.0946,115.6644,115.6823,7414.0
2022-08-04 10:20:00,129.07,129.18,128.98,129.11,9132.0,115.6734,115.772,115.5927,115.7092,9132.0
2022-08-04 10:25:00,129.03,129.08,128.91,129.08,2939.0,115.6375,115.6823,115.53,115.6823,2939.0
2022-08-04 10:30:00,129.03,129.17,128.79,128.89,17911.0,115.6375,115.763,115.4224,115.5121,17911.0
2022-08-04 10:35:00,128.9,129.41,128.9,129.16,18721.0,115.521,115.9781,115.521,115.754,18721.0
2022-08-04 10:40:00,129.23,129.63,129.23,129.5,7372.0,115.8168,116.1753,115.8168,116.0587,7372.0
2022-08-04 10:45:00,129.57,129.75,129.43,129.73,12824.0,116.1215,116.2828,115.996,116.2649,12824.0
2022-08-04 10:50:00,129.66,129.73,129.48,129.7,4162.0,116.2021,116.2649,116.0408,116.238,4162.0
2022-08-04 10:55:00,129.65,129.83,129.57,129.64,16190.0,116.1932,116.3545,116.1215,116.1842,16190.0
2022-08-04 11:00:00,129.81,129.9,129.76,129.78,5444.0,116.3366,116.4172,116.2918,116.3097,5444.0
2022-08-04 11:05:00,129.82,129.9,129.67,129.72,10979.0,116.3455,116.4172,116.2111,116.2559,10979.0
2022-08-04 11:10:00,129.73,129.73,129.36,129.43,6329.0,116.2649,116.2649,115.9333,115.996,6329.0
2022-08-04 11:15:00,129.38,129.38,129.23,129.26,7390.0,115.9512,115.9512,115.8168,115.8437,7390.0
2022-08-04 11:20:00,129.28,129.55,129.28,129.49,6285.0,115.8616,116.1036,115.8616,116.0498,6285.0
2022-08-04 11:25:00,129.49,129.64,129.37,129.37,6411.0,116.0498,116.1842,115.9422,115.9422,6411.0
2022-08-04 11:30:00,129.35,129.45,129.2,129.3,5286.0,115.9243,116.0139,115.7899,115.8795,5286.0
2022-08-04 11:35:00,129.28,129.29,128.86,128.87,2575.0,115.8616,115.8705,115.4852,115.4941,2575.0
2022-08-04 11:40:00,128.84,128.87,128.57,128.68,6184.0,115.4673,115.4941,115.2253,115.3239,6184.0
2022-08-04 11:45:00,128.69,129.14,128.66,129.08,7134.0,115.3328,115.7361,115.3059,115.6823,7134.0
2022-08-04 11:50:00,129.1,129.25,129.06,129.24,3189.0,115.7003,115.8347,115.6644,115.8257,3189.0
2022-08-04 11:55:00,129.29,129.29,129.12,129.12,3373.0,115.8705,115.8705,115.7182,115.7182,3373.0
2022-08-04 12:00:00,129.12,129.14,128.83,128.92,4568.0,115.7182,115.7361,115.4583,115.5389,4568.0
2022-08-04 12:05:00,128.9,128.98,128.84,128.93,4889.0,115.521,115.5927,115.4673,115.5479,4889.0
2022-08-04 12:10:00,128.95,128.96,128.82,128.88,4050.0,115.5658,115.5748,115.4493,115.5031,4050.0
2022-08-04 12:15:00,128.85,128.93,128.82,128.92,2768.0,115.4762,115.5479,115.4493,115.5389,2768.0
2022-08-04 12:20:00,128.96,129.12,128.93,129.06,5309.0,115.5748,115.7182,115.5479,115.6644,5309.0
2022-08-04 12:25:00,129.1,129.19,129.04,129.19,3180.0,115.7003,115.7809,115.6465,115.7809,3180.0
2022-08-04 12:30:00,129.16,129.16,128.97,129.05,3180.0,115.754,115.754,115.5838,115.6555,3180.0
2022-08-04 12:35:00,129.06,129.08,128.95,129.06,5070.0,115.6644,115.6823,115.5658,115.6644,5070.0
2022-08-04 12:40:00,129.13,129.17,129.0,129.07,5579.0,115.7272,115.763,115.6106,115.6734,5579.0
2022-08-04 12:45:00,129.0,129.0,128.78,128.8,3989.0,115.6106,115.6106,115.4135,115.4314,3989.0
2022-08-04 12:50:00,128.78,128.78,128.56,128.58,2301.0,115.4135,115.4135,115.2163,115.2342,2301.0
2022-08-04 12:55:00,128.64,128.75,128.59,128.7,3937.0,115.288,115.3866,115.2432,115.3418,3937.0
2022-08-04 13:00:00,128.6,128.77,128.6,128.72,3478.0,115.2522,115.4045,115.2522,115.3597,3478.0
2022-08-04 13:05:00,128.73,128.86,128.66,128.86,5742.0,115.3687,115.4852,115.3059,115.4852,5742.0
2022-08-04 13:10:00,128.84,129.06,128.84,128.98,2777.0,115.4673,115.6644,115.4673,115.5927,2777.0
2022-08-04 13:15:00,128.97,128.97,128.86,128.93,8307.0,115.5838,115.5838,115.4852,115.5479,8307.0
2022-08-04 13:20:00,128.89,129.14,128.8,129.1,3304.0,115.5121,115.7361,115.4314,115.7003,3304.0
2022-08-04 13:25:00,129.14,129.21,129.13,129.19,2524.0,115.7361,115.7988,115.7272,115.7809,2524.0
2022-08-04 13:30:00,129.16,129.52,129.16,129.3,7562.0,115.754,116.0767,115.754,115.8795,7562.0
2022-08-04 13:35:00,129.35,129.35,129.11,129.14,8184.0,115.9243,115.9243,115.7092,115.7361,8184.0
2022-08-04 13:40:00,129.12,129.12,128.93,129.03,7330.0,115.7182,115.7182,115.5479,115.6375,7330.0
2022-08-04 13:45:00,129.03,129.18,129.01,129.18,2401.0,115.6375,115.772,115.6196,115.772,2401.0
2022-08-04 13:50:00,129.17,129.21,128.98,128.98,3425.0,115.763,115.7988,115.5927,115.5927,3425.0
2022-08-04 13:55:00,128.91,129.12,128.9,129.07,4994.0,115.53,115.7182,115.521,115.6734,4994.0
2022-08-04 14:00:00,129.09,129.15,128.99,129.09,9041.0,115.6913,115.7451,115.6017,115.6913,9041.0
2022-08-04 14:05:00,129.08,129.13,128.97,128.97,4422.0,115.6823,115.7272,115.5838,115.5838,4422.0
2022-08-04 14:10:00,128.94,129.09,128.89,129.0,4961.0,115.5569,115.6913,115.5121,115.6106,4961.0
2022-08-04 14:15:00,128.98,129.08,128.95,129.05,4627.0,115.5927,115.6823,115.5658,115.6555,4627.0
2022-08-04 14:20:00,129.08,129.15,129.04,129.08,5513.0,115.6823,115.7451,115.6465,115.6823,5513.0
2022-08-04 14:25:00,129.09,129.21,129.09,129.16,4889.0,115.6913,115.7988,115.6913,115.754,4889.0
2022-08-04 14:30:00,129.18,129.3,129.18,129.25,3299.0,115.772,115.8795,115.772,115.8347,3299.0
2022-08-04 14:35:00,129.28,129.32,129.19,129.32,5638.0,115.8616,115.8974,115.7809,115.8974,5638.0
2022-08-04 14:40:00,129.34,129.36,129.16,129.26,6103.0,115.9154,115.9333,115.754,115.8437,6103.0
2022-08-04 14:45:00,129.28,129.28,129.18,129.25,5680.0,115.8616,115.8616,115.772,115.8347,5680.0
2022-08-04 14:50:00,129.26,129.3,129.18,129.19,9331.0,115.8437,115.8795,115.772,115.7809,9331.0
2022-08-04 14:55:00,129.17,129.37,129.05,129.28,32924.0,115.763,115.9422,115.6555,115.8616,32924.0
2022-08-04 15:00:00,129.28,129.42,129.28,129.4,4360.0,115.8616,115.9871,115.8616,115.9691,4360.0
2022-08-04 15:05:00,129.39,129.46,129.39,129.4,4548.0,115.9602,116.0229,115.9602,115.9691,4548.0
2022-08-04 15:10:00,129.41,129.56,129.37,129.47,4516.0,115.9781,116.1125,115.9422,116.0319,4516.0
2022-08-04 15:15:00,129.49,129.57,129.43,129.49,8430.0,116.0498,116.1215,115.996,116.0498,8430.0
2022-08-04 15:20:00,129.5,129.52,129.38,129.44,7948.0,116.0587,116.0767,115.9512,116.005,7948.0
2022-08-04 15:25:00,129.4,129.43,129.23,129.42,7657.0,115.9691,115.996,115.8168,115.9871,7657.0
2022-08-04 15:30:00,129.41,129.47,129.33,129.38,8953.0,115.9781,116.0319,115.9064,115.9512,8953.0
2022-08-04 15:35:00,129.37,129.48,129.34,129.41,10315.0,115.9422,116.0408,115.9154,115.9781,10315.0
2022-08-04 15:40:00,129.4,129.4,129.25,129.27,13875.0,115.9691,115.9691,115.8347,115.8526,13875.0
2022-08-04 15:45:00,129.26,129.37,129.25,129.34,19362.0,115.8437,115.9422,115.8347,115.9154,19362.0
2022-08-04 15:50:00,129.35,129.71,129.34,129.66,55095.0,115.9243,116.247,115.9154,116.2021,55095.0
2022-08-04 15:55:00,129.59,129.63,129.36,129.5,150374.0,116.1394,116.1753,115.9333,116.0587,150374.0
2022-08-05 09:30:00,128.32,128.74,128.0,128.41,17892.0,115.0012,115.3776,114.7144,115.0819,17892.0
2022-08-05 09:35:00,128.6,128.68,128.12,128.26,13030.0,115.2522,115.3239,114.822,114.9475,13030.0
2022-08-05 09:40:00,128.36,128.52,128.04,128.3,5906.0,115.0371,115.1805,114.7503,114.9833,5906.0
2022-08-05 09:45:00,128.35,128.39,127.89,128.16,10709.0,115.0281,115.064,114.6159,114.8578,10709.0
2022-08-05 09:50:00,128.21,128.82,128.21,128.74,5478.0,114.9026,115.4493,114.9026,115.3776,5478.0
2022-08-05 09:55:00,128.75,128.82,128.36,128.46,12713.0,115.3866,115.4493,115.0371,115.1267,12713.0
2022-08-05 10:00:00,128.56,128.57,128.17,128.31,19656.0,115.2163,115.2253,114.8668,114.9923,19656.0
2022-08-05 10:05:00,128.34,128.45,128.22,128.43,5898.0,115.0191,115.1177,114.9116,115.0998,5898.0
2022-08-05 10:10:00,128.45,128.51,128.26,128.38,5132.0,115.1177,115.1715,114.9475,115.055,5132.0
2022-08-05 10:15:00,128.47,128.49,128.23,128.49,10381.0,115.1357,115.1536,114.9206,115.1536,10381.0
2022-08-05 10:20:00,128.51,128.54,128.13,128.2,5766.0,115.1715,115.1984,114.8309,114.8937,5766.0
2022-08-05 10:25:00,128.19,128.19,127.95,128.09,12090.0,114.8847,114.8847,114.6696,114.7951,12090.0
2022-08-05 10:30:00,128.05,128.15,127.98,128.05,7968.0,114.7592,114.8489,114.6965,114.7592,7968.0
2022-08-05 10:35:00,128.09,128.35,128.08,128.35,4711.0,114.7951,115.0281,114.7861,115.0281,4711.0
2022-08-05 10:40:00,128.35,128.35,128.24,128.31,3402.0,115.0281,115.0281,114.9295,114.9923,3402.0
2022-08-05 10:45:00,128.39,128.58,128.35,128.46,8636.0,115.064,115.2342,115.0281,115.1267,8636.0
2022-08-05 10:50:00,128.46,128.72,128.42,128.7,8114.0,115.1267,115.3597,115.0908,115.3418,8114.0
2022-08-05 10:55:00,128.82,129.05,128.68,128.68,7297.0,115.4493,115.6555,115.3239,115.3239,7297.0
2022-08-05 11:00:00,128.68,128.76,128.49,128.62,7932.0,115.3239,115.3956,115.1536,115.2701,7932.0
2022-08-05 11:05:00,128.55,128.65,128.47,128.61,3597.0,115.2074,115.297,115.1357,115.2611,3597.0
2022-08-05 11:10:00,128.61,128.71,128.35,128.35,3461.0,115.2611,115.3507,115.0281,115.0281,3461.0
2022-08-05 11:15:00,128.39,128.54,128.37,128.5,3178.0,115.064,115.1984,115.046,115.1625,3178.0
2022-08-05 11:20:00,128.45,128.45,128.22,128.22,6612.0,115.1177,115.1177,114.9116,114.9116,6612.0
2022-08-05 11:25:00,128.23,128.23,127.96,128.0,7208.0,114.9206,114.9206,114.6786,114.7144,7208.0
2022-08-05 11:30:00,128.03,128.15,127.81,127.91,6489.0,114.7413,114.8489,114.5442,114.6338,6489.0
2022-08-05 11:35:00,128.02,128.02,127.83,127.86,3967.0,114.7324,114.7324,114.5621,114.589,3967.0
2022-08-05 11:40:00,127.93,128.01,127.9,128.01,1200.0,114.6517,114.7234,114.6248,114.7234,1200.0
2022-08-05 11:45:00,127.93,127.94,127.79,127.8,7800.0,114.6517,114.6607,114.5262,114.5352,7800.0
2022-08-05 11:50:00,127.8,127.83,127.69,127.79,2433.0,114.5352,114.5621,114.4366,114.5262,2433.0
2022-08-05 11:55:00,127.8,127.81,127.75,127.8,1919.0,114.5352,114.5442,114.4904,114.5352,1919.0
2022-08-05 12:00:00,127.81,127.89,127.7,127.85,2893.0,114.5442,114.6159,114.4456,114.58,2893.0
2022-08-05 12:05:00,127.86,127.93,127.67,127.72,3098.0,114.589,114.6517,114.4187,114.4635,3098.0
2022-08-05 12:10:00,127.72,127.85,127.72,127.75,3596.0,114.4635,114.58,114.4635,114.4904,3596.0
2022-08-05 12:15:00,127.78,127.81,127.71,127.76,3637.0,114.5173,114.5442,114.4545,114.4993,3637.0
2022-08-05 12:20:00,127.72,127.78,127.67,127.75,7967.0,114.4635,114.5173,114.4187,114.4904,7967.0
2022-08-05 12:25:00,127.7,127.71,127.55,127.71,2529.0,114.4456,114.4545,114.3111,114.4545,2529.0
2022-08-05 12:30:00,127.75,127.75,127.64,127.69,2009.0,114.4904,114.4904,114.3918,114.4366,2009.0
2022-08-05 12:35:00,127.69,127.77,127.55,127.55,4082.0,114.4366,114.5083,114.3111,114.3111,4082.0
2022-08-05 12:40:00,127.56,127.66,127.53,127.65,2404.0,114.3201,114.4097,114.2932,114.4008,2404.0
2022-08-05 12:45:00,127.69,127.81,127.66,127.79,6312.0,114.4366,114.5442,114.4097,114.5262,6312.0
2022-08-05 12:50:00,127.85,128.11,127.83,127.98,4604.0,114.58,114.813,114.5621,114.6965,4604.0
2022-08-05 12:55:00,127.92,127.92,127.78,127.83,3361.0,114.6427,114.6427,114.5173,114.5621,3361.0
2022-08-05 13:00:00,127.8,127.84,127.75,127.84,3868.0,114.5352,114.571,114.4904,114.571,3868.0
2022-08-05 13:05:00,127.88,127.96,127.82,127.85,4940.0,114.6069,114.6786,114.5531,114.58,4940.0
2022-08-05 13:10:00,127.89,128.03,127.88,128.03,3423.0,114.6159,114.7413,114.6069,114.7413,3423.0
2022-08-05 13:15:00,128.1,128.14,128.05,128.06,5364.0,114.8041,114.8399,114.7592,114.7682,5364.0
2022-08-05 13:20:00,128.06,128.18,128.0,128.18,2696.0,114.7682,114.8758,114.7144,114.8758,2696.0
2022-08-05 13:25:00,128.12,128.26,128.12,128.19,4257.0,114.822,114.9475,114.822,114.8847,4257.0
2022-08-05 13:30:00,128.21,128.44,128.21,128.39,4975.0,114.9026,115.1088,114.9026,115.064,4975.0
2022-08-05 13:35:00,128.38,128.38,128.26,128.34,2146.0,115.055,115.055,114.9475,115.0191,2146.0
2022-08-05 13:40:00,128.37,128.58,128.37,128.55,2496.0,115.046,115.2342,115.046,115.2074,2496.0
2022-08-05 13:45:00,128.57,128.62,128.53,128.55,2626.0,115.2253,115.2701,115.1894,115.2074,2626.0
2022-08-05 13:50:00,128.53,128.55,128.41,128.48,8857.0,115.1894,115.2074,115.0819,115.1446,8857.0
2022-08-05 13:55:00,128.45,128.57,128.3,128.52,5167.0,115.1177,115.2253,114.9833,115.1805,5167.0
2022-08-05 14:00:00,128.5,128.53,128.33,128.38,4168.0,115.1625,115.1894,115.0102,115.055,4168.0
2022-08-05 14:05:00,128.33,128.33,128.12,128.16,1400.0,115.0102,115.0102,114.822,114.8578,1400.0
2022-08-05 14:10:00,128.19,128.2,128.06,128.13,2451.0,114.8847,114.8937,114.7682,114.8309,2451.0
2022-08-05 14:15:00,128.1,128.23,128.09,128.22,2929.0,114.8041,114.9206,114.7951,114.9116,2929.0
2022-08-05 14:20:00,128.26,128.29,128.26,128.26,889.0,114.9475,114.9743,114.9475,114.9475,889.0
2022-08-05 14:25:00,128.23,128.33,128.2,128.2,9717.0,114.9206,115.0102,114.8937,114.8937,9717.0
2022-08-05 14:30:00,128.03,128.18,128.02,128.11,3383.0,114.7413,114.8758,114.7324,114.813,3383.0
2022-08-05 14:35:00,128.1,128.15,128.06,128.06,2493.0,114.8041,114.8489,114.7682,114.7682,2493.0
2022-08-05 14:40:00,128.05,128.16,127.97,128.15,3400.0,114.7592,114.8578,114.6876,114.8489,3400.0
2022-08-05 14:45:00,128.16,128.17,128.11,128.16,2023.0,114.8578,114.8668,114.813,114.8578,2023.0
2022-08-05 14:50:00,128.14,128.21,128.13,128.21,2012.0,114.8399,114.9026,114.8309,114.9026,2012.0
2022-08-05 14:55:00,128.19,128.23,128.1,128.1,8369.0,114.8847,114.9206,114.8041,114.8041,8369.0
2022-08-05 15:00:00,128.1,128.38,128.1,128.38,5178.0,114.8041,115.055,114.8041,115.055,5178.0
2022-08-05 15:05:00,128.42,128.45,128.37,128.45,3244.0,115.0908,115.1177,115.046,115.1177,3244.0
2022-08-05 15:10:00,128.49,128.61,128.44,128.56,12783.0,115.1536,115.2611,115.1088,115.2163,12783.0
2022-08-05 15:15:00,128.55,128.73,128.46,128.59,19407.0,115.2074,115.3687,115.1267,115.2432,19407.0
2022-08-05 15:20:00,128.64,128.67,128.5,128.59,4259.0,115.288,115.3149,115.1625,115.2432,4259.0
2022-08-05 15:25:00,128.63,128.77,128.59,128.77,5025.0,115.279,115.4045,115.2432,115.4045,5025.0
2022-08-05 15:30:00,128.76,128.89,128.73,128.89,6316.0,115.3956,115.5121,115.3687,115.5121,6316.0
2022-08-05 15:35:00,128.94,129.09,128.9,129.05,4810.0,115.5569,115.6913,115.521,115.6555,4810.0
2022-08-05 15:40:00,129.05,129.1,129.02,129.06,9835.0,115.6555,115.7003,115.6286,115.6644,9835.0
2022-08-05 15:45:00,129.15,129.41,129.14,129.38,57543.0,115.7451,115.9781,115.7361,115.9512,57543.0
2022-08-05 15:50:00,129.43,129.64,129.34,129.5,52818.0,115.996,116.1842,115.9154,116.0587,52818.0
2022-08-05 15:55:00,129.5,129.52,129.34,129.46,87216.0,116.0587,116.0767,115.9154,116.0229,87216.0
2022-08-08 09:30:00,130.98,132.65,130.81,131.92,31086.0,117.3851,118.8818,117.2328,118.2276,31086.0
2022-08-08 09:35:00,131.75,131.75,131.31,131.53,3158.0,118.0752,118.0752,117.6809,117.878,3158.0
2022-08-08 09:40:00,131.44,131.54,131.29,131.41,5650.0,117.7974,117.887,117.663,117.7705,5650.0
2022-08-08 09:45:00,131.35,131.92,131.13,131.92,9884.0,117.7167,118.2276,117.5196,118.2276,9884.0
2022-08-08 09:50:00,132.04,132.18,131.45,131.45,9795.0,118.3351,118.4606,117.8064,117.8064,9795.0
2022-08-08 09:55:00,131.45,131.89,131.36,131.7,22519.0,117.8064,118.2007,117.7257,118.0304,22519.0
2022-08-08 10:00:00,131.7,131.79,131.56,131.56,6620.0,118.0304,118.1111,117.9049,117.9049,6620.0
2022-08-08 10:05:00,131.52,131.52,131.24,131.4,5193.0,117.8691,117.8691,117.6181,117.7615,5193.0
2022-08-08 10:10:00,131.51,131.66,131.26,131.49,7564.0,117.8601,117.9946,117.6361,117.8422,7564.0
2022-08-08 10:15:00,131.54,131.57,131.11,131.2,42055.0,117.887,117.9139,117.5016,117.5823,42055.0
2022-08-08 10:20:00,131.25,131.36,131.07,131.17,9947.0,117.6271,117.7257,117.4658,117.5554,9947.0
2022-08-08 10:25:00,131.17,131.3,131.02,131.14,49800.0,117.5554,117.6719,117.421,117.5285,49800.0
2022-08-08 10:30:00,131.17,131.82,131.15,131.62,17414.0,117.5554,118.1379,117.5375,117.9587,17414.0
2022-08-08 10:35:00,131.57,131.68,131.38,131.67,9071.0,117.9139,118.0125,117.7436,118.0035,9071.0
2022-08-08 10:40:00,131.75,131.93,131.75,131.84,4693.0,118.0752,118.2365,118.0752,118.1559,4693.0
2022-08-08 10:45:00,131.98,132.04,131.91,132.02,2686.0,118.2813,118.3351,118.2186,118.3172,2686.0
2022-08-08 10:50:00,132.04,132.12,131.78,131.83,8674.0,118.3351,118.4068,118.1021,118.1469,8674.0
2022-08-08 10:55:00,131.84,131.89,131.73,131.86,8075.0,118.1559,118.2007,118.0573,118.1738,8075.0
2022-08-08 11:00:00,131.81,132.18,131.66,131.97,16428.0,118.129,118.4606,117.9946,118.2724,16428.0
2022-08-08 11:05:00,131.9,131.94,131.73,131.77,5978.0,118.2096,118.2455,118.0573,118.0931,5978.0
2022-08-08 11:10:00,131.78,131.78,131.2,131.2,5913.0,118.1021,118.1021,117.5823,117.5823,5913.0
2022-08-08 11:15:00,131.15,131.18,131.02,131.14,10894.0,117.5375,117.5644,117.421,117.5285,10894.0
2022-08-08 11:20:00,131.11,131.11,130.84,131.0,27288.0,117.5016,117.5016,117.2597,117.4031,27288.0
2022-08-08 11:25:00,131.0,131.18,130.86,131.02,42742.0,117.4031,117.5644,117.2776,117.421,42742.0
2022-08-08 11:30:00,131.06,131.12,130.96,130.98,9518.0,117.4568,117.5106,117.3672,117.3851,9518.0
2022-08-08 11:35:00,130.98,131.1,130.82,130.82,10828.0,117.3851,117.4927,117.2417,117.2417,10828.0
2022-08-08 11:40:00,130.82,130.82,130.43,130.43,3565.0,117.2417,117.2417,116.8922,116.8922,3565.0
2022-08-08 11:45:00,130.41,130.7,130.41,130.61,6068.0,116.8743,117.1342,116.8743,117.0535,6068.0
2022-08-08 11:50:00,130.62,130.69,130.41,130.41,6441.0,117.0625,117.1252,116.8743,116.8743,6441.0
2022-08-08 11:55:00,130.41,130.7,130.39,130.61,14360.0,116.8743,117.1342,116.8564,117.0535,14360.0
2022-08-08 12:00:00,130.63,130.65,130.51,130.58,2520.0,117.0715,117.0894,116.9639,117.0267,2520.0
2022-08-08 12:05:00,130.6,130.71,130.48,130.5,4289.0,117.0446,117.1432,116.937,116.955,4289.0
2022-08-08 12:10:00,130.49,130.57,130.4,130.48,2982.0,116.946,117.0177,116.8653,116.937,2982.0
2022-08-08 12:15:00,130.49,130.57,130.29,130.4,2400.0,116.946,117.0177,116.7668,116.8653,2400.0
2022-08-08 12:20:00,130.45,130.59,130.42,130.43,2955.0,116.9101,117.0356,116.8833,116.8922,2955.0
2022-08-08 12:25:00,130.42,130.44,130.19,130.31,3591.0,116.8833,116.9012,116.6771,116.7847,3591.0
2022-08-08 12:30:00,130.28,130.43,130.28,130.41,3918.0,116.7578,116.8922,116.7578,116.8743,3918.0
2022-08-08 12:35:00,130.44,130.46,130.34,130.41,3928.0,116.9012,116.9191,116.8116,116.8743,3928.0
2022-08-08 12:40:00,130.34,130.41,130.3,130.39,1815.0,116.8116,116.8743,116.7757,116.8564,1815.0
2022-08-08 12:45:00,130.39,130.52,130.36,130.52,2299.0,116.8564,116.9729,116.8295,116.9729,2299.0
2022-08-08 12:50:00,130.51,130.56,130.46,130.51,3570.0,116.9639,117.0087,116.9191,116.9639,3570.0
2022-08-08 12:55:00,130.55,130.56,130.47,130.51,3367.0,116.9998,117.0087,116.9281,116.9639,3367.0
2022-08-08 13:00:00,130.49,130.49,130.3,130.34,3508.0,116.946,116.946,116.7757,116.8116,3508.0
2022-08-08 13:05:00,130.33,130.44,130.33,130.36,3403.0,116.8026,116.9012,116.8026,116.8295,3403.0
2022-08-08 13:10:00,130.3,130.41,130.23,130.39,2949.0,116.7757,116.8743,116.713,116.8564,2949.0
2022-08-08 13:15:00,130.39,130.56,130.38,130.45,4582.0,116.8564,117.0087,116.8474,116.9101,4582.0
2022-08-08 13:20:00,130.44,130.44,130.29,130.3,4484.0,116.9012,116.9012,116.7668,116.7757,4484.0
2022-08-08 13:25:00,130.35,130.46,130.28,130.42,4242.0,116.8205,116.9191,116.7578,116.8833,4242.0
2022-08-08 13:30:00,130.43,130.7,130.42,130.59,5240.0,116.8922,117.1342,116.8833,117.0356,5240.0
2022-08-08 13:35:00,130.61,130.69,130.51,130.55,6403.0,117.0535,117.1252,116.9639,116.9998,6403.0
2022-08-08 13:40:00,130.55,130.81,130.54,130.67,4361.0,116.9998,117.2328,116.9908,117.1073,4361.0
2022-08-08 13:45:00,130.7,130.73,130.61,130.67,6128.0,117.1342,117.1611,117.0535,117.1073,6128.0
2022-08-08 13:50:00,130.78,130.78,130.63,130.63,5846.0,117.2059,117.2059,117.0715,117.0715,5846.0
2022-08-08 13:55:00,130.66,130.83,130.63,130.8,4244.0,117.0983,117.2507,117.0715,117.2238,4244.0
2022-08-08 14:00:00,130.79,130.81,130.56,130.56,3087.0,117.2149,117.2328,117.0087,117.0087,3087.0
2022-08-08 14:05:00,130.55,130.71,130.39,130.66,3173.0,116.9998,117.1432,116.8564,117.0983,3173.0
2022-08-08 14:10:00,130.69,130.77,130.61,130.65,7459.0,117.1252,117.1969,117.0535,117.0894,7459.0
2022-08-08 14:15:00,130.65,130.68,130.47,130.64,6058.0,117.0894,117.1163,116.9281,117.0804,6058.0
2022-08-08 14:20:00,130.65,130.67,130.46,130.52,6256.0,117.0894,117.1073,116.9191,116.9729,6256.0
2022-08-08 14:25:00,130.51,130.54,130.45,130.49,4046.0,116.9639,116.9908,116.9101,116.946,4046.0
2022-08-08 14:30:00,130.52,130.75,130.52,130.69,22017.0,116.9729,117.179,116.9729,117.1252,22017.0
2022-08-08 14:35:00,130.69,130.69,130.5,130.68,5198.0,117.1252,117.1252,116.955,117.1163,5198.0
2022-08-08 14:40:00,130.7,130.77,130.68,130.75,3263.0,117.1342,117.1969,117.1163,117.179,3263.0
2022-08-08 14:45:00,130.72,130.77,130.6,130.67,7580.0,117.1521,117.1969,117.0446,117.1073,7580.0
2022-08-08 14:50:00,130.66,130.73,130.5,130.71,15553.0,117.0983,117.1611,116.955,117.1432,15553.0
2022-08-08 14:55:00,130.66,130.85,130.66,130.77,5413.0,117.0983,117.2686,117.0983,117.1969,5413.0
2022-08-08 15:00:00,130.78,130.89,130.78,130.8,6072.0,117.2059,117.3045,117.2059,117.2238,6072.0
2022-08-08 15:05:00,130.79,130.83,130.74,130.83,3944.0,117.2149,117.2507,117.17,117.2507,3944.0
2022-08-08 15:10:00,130.81,130.92,130.75,130.88,4140.0,117.2328,117.3314,117.179,117.2955,4140.0
2022-08-08 15:15:00,130.87,130.87,130.64,130.69,7484.0,117.2866,117.2866,117.0804,117.1252,7484.0
2022-08-08 15:20:00,130.7,130.93,130.63,130.82,16861.0,117.1342,117.3403,117.0715,117.2417,16861.0
2022-08-08 15:25:00,130.83,130.89,130.78,130.81,5651.0,117.2507,117.3045,117.2059,117.2328,5651.0
2022-08-08 15:30:00,130.8,130.85,130.74,130.8,12379.0,117.2238,117.2686,117.17,117.2238,12379.0
2022-08-08 15:35:00,130.81,130.91,130.79,130.85,8284.0,117.2328,117.3224,117.2149,117.2686,8284.0
2022-08-08 15:40:00,130.83,131.04,130.81,131.04,11636.0,117.2507,117.4389,117.2328,117.4389,11636.0
2022-08-08 15:45:00,131.05,131.15,130.99,131.1,12785.0,117.4479,117.5375,117.3941,117.4927,12785.0
2022-08-08 15:50:00,131.09,131.15,130.77,130.83,36219.0,117.4837,117.5375,117.1969,117.2507,36219.0
2022-08-08 15:55:00,130.82,131.18,130.74,130.99,80608.0,117.2417,117.5644,117.17,117.3941,80608.0
2022-08-09 09:30:00,130.92,131.53,130.19,130.31,19582.0,117.3314,117.878,116.6771,116.7847,19582.0
2022-08-09 09:35:00,130.4,130.82,130.39,130.68,5794.0,116.8653,117.2417,116.8564,117.1163,5794.0
2022-08-09 09:40:00,130.7,130.77,130.44,130.52,6583.0,117.1342,117.1969,116.9012,116.9729,6583.0
2022-08-09 09:45:00,130.48,130.8,130.46,130.67,5915.0,116.937,117.2238,116.9191,117.1073,5915.0
2022-08-09 09:50:00,130.6,130.95,130.32,130.35,3169.0,117.0446,117.3582,116.7936,116.8205,3169.0
2022-08-09 09:55:00,130.27,130.41,130.27,130.34,2729.0,116.7488,116.8743,116.7488,116.8116,2729.0
2022-08-09 10:00:00,130.3,130.43,130.23,130.27,8155.0,116.7757,116.8922,116.713,116.7488,8155.0
2022-08-09 10:05:00,130.21,130.3,130.07,130.24,5759.0,116.6951,116.7757,116.5696,116.7219,5759.0
2022-08-09 10:10:00,130.22,130.39,130.2,130.3,5662.0,116.704,116.8564,116.6861,116.7757,5662.0
2022-08-09 10:15:00,130.28,130.33,130.05,130.05,2672.0,116.7578,116.8026,116.5517,116.5517,2672.0
2022-08-09 10:20:00,130.12,130.13,129.93,130.01,6641.0,116.6144,116.6234,116.4441,116.5158,6641.0
2022-08-09 10:25:00,130.01,130.2,130.01,130.15,6773.0,116.5158,116.6861,116.5158,116.6413,6773.0
2022-08-09 10:30:00,130.17,130.39,130.14,130.39,12714.0,116.6592,116.8564,116.6323,116.8564,12714.0
2022-08-09 10:35:00,130.35,130.42,130.12,130.18,2541.0,116.8205,116.8833,116.6144,116.6682,2541.0
2022-08-09 10:40:00,130.16,130.16,130.01,130.09,2021.0,116.6502,116.6502,116.5158,116.5875,2021.0
2022-08-09 10:45:00,130.07,130.1,129.9,130.0,3088.0,116.5696,116.5965,116.4172,116.5069,3088.0
2022-08-09 10:50:00,129.99,129.99,129.88,129.9,2761.0,116.4979,116.4979,116.3993,116.4172,2761.0
2022-08-09 10:55:00,129.93,129.95,129.85,129.88,3547.0,116.4441,116.462,116.3724,116.3993,3547.0
2022-08-09 11:00:00,129.9,129.91,129.73,129.75,6930.0,116.4172,116.4262,116.2649,116.2828,6930.0
2022-08-09 11:05:00,129.8,129.97,129.8,129.94,3745.0,116.3276,116.48,116.3276,116.4531,3745.0
2022-08-09 11:10:00,129.92,130.16,129.85,130.15,3679.0,116.4352,116.6502,116.3724,116.6413,3679.0
2022-08-09 11:15:00,130.16,130.27,130.16,130.24,3307.0,116.6502,116.7488,116.6502,116.7219,3307.0
2022-08-09 11:20:00,130.25,130.5,130.25,130.5,13569.0,116.7309,116.955,116.7309,116.955,13569.0
2022-08-09 11:25:00,130.49,130.55,130.4,130.42,3928.0,116.946,116.9998,116.8653,116.8833,3928.0
2022-08-09 11:30:00,130.41,130.44,130.2,130.24,14792.0,116.8743,116.9012,116.6861,116.7219,14792.0
2022-08-09 11:35:00,130.22,130.26,130.14,130.15,4382.0,116.704,116.7399,116.6323,116.6413,4382.0
2022-08-09 11:40:00,130.17,130.34,130.17,130.34,3644.0,116.6592,116.8116,116.6592,116.8116,3644.0
2022-08-09 11:45:00,130.35,130.46,130.31,130.37,4344.0,116.8205,116.9191,116.7847,116.8384,4344.0
2022-08-09 11:50:00,130.38,130.62,130.33,130.62,3473.0,116.8474,117.0625,116.8026,117.0625,3473.0
2022-08-09 11:55:00,130.66,130.77,130.64,130.65,4922.0,117.0983,117.1969,117.0804,117.0894,4922.0
2022-08-09 12:00:00,130.65,130.66,130.25,130.4,8465.0,117.0894,117.0983,116.7309,116.8653,8465.0
2022-08-09 12:05:00,130.41,130.41,130.15,130.18,4554.0,116.8743,116.8743,116.6413,116.6682,4554.0
2022-08-09 12:10:00,130.15,130.33,130.1,130.22,6006.0,116.6413,116.8026,116.5965,116.704,6006.0
2022-08-09 12:15:00,130.25,130.26,130.09,130.23,4826.0,116.7309,116.7399,116.5875,116.713,4826.0
2022-08-09 12:20:00,130.22,130.28,130.17,130.19,2927.0,116.704,116.7578,116.6592,116.6771,2927.0
2022-08-09 12:25:00,130.22,130.31,130.13,130.15,2978.0,116.704,116.7847,116.6234,116.6413,2978.0
2022-08-09 12:30:00,130.16,130.29,130.15,130.25,2621.0,116.6502,116.7668,116.6413,116.7309,2621.0
2022-08-09 12:35:00,130.24,130.25,130.09,130.16,4033.0,116.7219,116.7309,116.5875,116.6502,4033.0
2022-08-09 12:40:00,130.15,130.21,130.09,130.13,8263.0,116.6413,116.6951,116.5875,116.6234,8263.0
2022-08-09 12:45:00,130.16,130.23,130.13,130.23,3843.0,116.6502,116.713,116.6234,116.713,3843.0
2022-08-09 12:50:00,130.21,130.24,130.15,130.16,1990.0,116.6951,116.7219,116.6413,116.6502,1990.0
2022-08-09 12:55:00,130.24,130.3,130.21,130.3,1918.0,116.7219,116.7757,116.6951,116.7757,1918.0
2022-08-09 13:00:00,130.31,130.34,130.02,130.03,4046.0,116.7847,116.8116,116.5248,116.5337,4046.0
2022-08-09 13:05:00,130.13,130.22,130.06,130.11,5505.0,116.6234,116.704,116.5606,116.6054,5505.0
2022-08-09 13:10:00,130.11,130.26,130.05,130.26,3643.0,116.6054,116.7399,116.5517,116.7399,3643.0
2022-08-09 13:15:00,130.27,130.36,130.2,130.2,2914.0,116.7488,116.8295,116.6861,116.6861,2914.0
2022-08-09 13:20:00,130.26,130.3,130.2,130.2,1400.0,116.7399,116.7757,116.6861,116.6861,1400.0
2022-08-09 13:25:00,130.19,130.39,130.16,130.39,4673.0,116.6771,116.8564,116.6502,116.8564,4673.0
2022-08-09 13:30:00,130.36,130.52,130.36,130.5,3461.0,116.8295,116.9729,116.8295,116.955,3461.0
2022-08-09 13:35:00,130.52,130.53,130.2,130.3,4496.0,116.9729,116.9818,116.6861,116.7757,4496.0
2022-08-09 13:40:00,130.37,130.38,130.22,130.25,3306.0,116.8384,116.8474,116.704,116.7309,3306.0
2022-08-09 13:45:00,130.27,130.36,130.18,130.19,5380.0,116.7488,116.8295,116.6682,116.6771,5380.0
2022-08-09 13:50:00,130.17,130.23,130.1,130.15,5711.0,116.6592,116.713,116.5965,116.6413,5711.0
2022-08-09 13:55:00,130.14,130.31,130.14,130.26,5250.0,116.6323,116.7847,116.6323,116.7399,5250.0
2022-08-09 14:00:00,130.22,130.3,130.18,130.27,4405.0,116.704,116.7757,116.6682,116.7488,4405.0
2022-08-09 14:05:00,130.29,130.32,130.22,130.23,3681.0,116.7668,116.7936,116.704,116.713,3681.0
2022-08-09 14:10:00,130.22,130.27,130.12,130.13,5194.0,116.704,116.7488,116.6144,116.6234,5194.0
2022-08-09 14:15:00,130.09,130.14,130.02,130.02,2475.0,116.5875,116.6323,116.5248,116.5248,2475.0
2022-08-09 14:20:00,130.03,130.06,129.91,129.91,4151.0,116.5337,116.5606,116.4262,116.4262,4151.0
2022-08-09 14:25:00,129.91,130.02,129.85,130.01,4848.0,116.4262,116.5248,116.3724,116.5158,4848.0
2022-08-09 14:30:00,130.04,130.05,129.86,129.94,5438.0,116.5427,116.5517,116.3814,116.4531,5438.0
2022-08-09 14:35:00,129.92,130.06,129.9,130.0,4143.0,116.4352,116.5606,116.4172,116.5069,4143.0
2022-08-09 14:40:00,130.01,130.16,130.01,130.06,2302.0,116.5158,116.6502,116.5158,116.5606,2302.0
2022-08-09 14:45:00,130.08,130.13,130.05,130.08,1925.0,116.5785,116.6234,116.5517,116.5785,1925.0
2022-08-09 14:50:00,130.06,130.22,130.06,130.15,8873.0,116.5606,116.704,116.5606,116.6413,8873.0
2022-08-09 14:55:00,130.18,130.33,130.17,130.22,5320.0,116.6682,116.8026,116.6592,116.704,5320.0
2022-08-09 15:00:00,130.22,130.36,130.2,130.35,2872.0,116.704,116.8295,116.6861,116.8205,2872.0
2022-08-09 15:05:00,130.36,130.38,130.29,130.38,2983.0,116.8295,116.8474,116.7668,116.8474,2983.0
2022-08-09 15:10:00,130.37,130.37,130.16,130.19,6487.0,116.8384,116.8384,116.6502,116.6771,6487.0
2022-08-09 15:15:00,130.15,130.24,130.15,130.17,4155.0,116.6413,116.7219,116.6413,116.6592,4155.0
2022-08-09 15:20:00,130.18,130.3,130.17,130.26,5879.0,116.6682,116.7757,116.6592,116.7399,5879.0
2022-08-09 15:25:00,130.29,130.29,130.23,130.28,5528.0,116.7668,116.7668,116.713,116.7578,5528.0
2022-08-09 15:30:00,130.27,130.27,130.08,130.17,13620.0,116.7488,116.7488,116.5785,116.6592,13620.0
2022-08-09 15:35:00,130.16,130.17,129.98,130.0,9140.0,116.6502,116.6592,116.4889,116.5069,9140.0
2022-08-09 15:40:00,130.0,130.01,129.81,129.85,19149.0,116.5069,116.5158,116.3366,116.3724,19149.0
2022-08-09 15:45:00,129.85,129.91,129.8,129.88,19497.0,116.3724,116.4262,116.3276,116.3993,19497.0
2022-08-09 15:50:00,129.91,130.14,129.84,129.89,26445.0,116.4262,116.6323,116.3635,116.4083,26445.0
2022-08-09 15:55:00,129.89,130.2,129.85,130.19,71252.0,116.4083,116.6861,116.3724,116.6771,71252.0
2022-08-10 09:30:00,132.05,132.31,131.22,131.46,63705.0,118.3441,118.5771,117.6002,117.8153,63705.0
2022-08-10 09:35:00,131.62,131.81,131.14,131.25,4360.0,117.9587,118.129,117.5285,117.6271,4360.0
2022-08-10 09:40:00,131.35,132.0,131.35,131.75,7357.0,117.7167,118.2993,117.7167,118.0752,7357.0
2022-08-10 09:45:00,131.75,132.63,131.75,132.48,61847.0,118.0752,118.8639,118.0752,118.7294,61847.0
2022-08-10 09:50:00,132.44,132.52,132.06,132.13,6211.0,118.6936,118.7653,118.353,118.4158,6211.0
2022-08-10 09:55:00,132.13,132.92,132.12,132.85,12350.0,118.4158,119.1238,118.4068,119.061,12350.0
2022-08-10 10:00:00,132.85,133.13,132.79,132.94,35015.0,119.061,119.312,119.0073,119.1417,35015.0
2022-08-10 10:05:00,132.96,133.07,132.66,132.8,11031.0,119.1596,119.2582,118.8908,119.0162,11031.0
2022-08-10 10:10:00,132.83,132.96,132.69,132.77,9144.0,119.0431,119.1596,118.9176,118.9893,9144.0
2022-08-10 10:15:00,132.71,132.99,132.69,132.84,6144.0,118.9356,119.1865,118.9176,119.0521,6144.0
2022-08-10 10:20:00,132.81,132.95,132.76,132.91,7139.0,119.0252,119.1507,118.9804,119.1148,7139.0
2022-08-10 10:25:00,132.87,132.9,132.7,132.73,5181.0,119.079,119.1059,118.9266,118.9535,5181.0
2022-08-10 10:30:00,132.68,132.91,132.64,132.68,8040.0,118.9087,119.1148,118.8728,118.9087,8040.0
2022-08-10 10:35:00,132.71,132.84,132.64,132.69,11711.0,118.9356,119.0521,118.8728,118.9176,11711.0
2022-08-10 10:40:00,132.68,132.71,132.48,132.52,29702.0,118.9087,118.9356,118.7294,118.7653,29702.0
2022-08-10 10:45:00,132.52,132.56,132.28,132.32,4704.0,118.7653,118.8011,118.5502,118.5861,4704.0
2022-08-10 10:50:00,132.3,132.34,131.9,131.9,8576.0,118.5681,118.604,118.2096,118.2096,8576.0
2022-08-10 10:55:00,131.92,132.22,131.91,132.1,6130.0,118.2276,118.4964,118.2186,118.3889,6130.0
2022-08-10 11:00:00,132.23,132.28,132.08,132.17,6882.0,118.5054,118.5502,118.371,118.4516,6882.0
2022-08-10 11:05:00,132.17,132.39,132.15,132.39,5129.0,118.4516,118.6488,118.4337,118.6488,5129.0
2022-08-10 11:10:00,132.43,132.51,132.14,132.34,16464.0,118.6846,118.7563,118.4247,118.604,16464.0
2022-08-10 11:15:00,132.31,132.5,132.31,132.48,13785.0,118.5771,118.7474,118.5771,118.7294,13785.0
2022-08-10 11:20:00,132.49,132.62,132.3,132.36,40726.0,118.7384,118.8549,118.5681,118.6219,40726.0
2022-08-10 11:25:00,132.37,132.52,132.33,132.33,5229.0,118.6309,118.7653,118.595,118.595,5229.0
2022-08-10 11:30:00,132.37,132.43,132.36,132.37,3475.0,118.6309,118.6846,118.6219,118.6309,3475.0
2022-08-10 11:35:00,132.36,132.41,132.32,132.37,6807.0,118.6219,118.6667,118.5861,118.6309,6807.0
2022-08-10 11:40:00,132.31,132.37,132.22,132.3,5199.0,118.5771,118.6309,118.4964,118.5681,5199.0
2022-08-10 11:45:00,132.21,132.21,132.05,132.08,10489.0,118.4875,118.4875,118.3441,118.371,10489.0
2022-08-10 11:50:00,132.07,132.15,131.97,132.15,10522.0,118.362,118.4337,118.2724,118.4337,10522.0
2022-08-10 11:55:00,132.15,132.41,132.14,132.29,4027.0,118.4337,118.6667,118.4247,118.5592,4027.0
2022-08-10 12:00:00,132.32,132.39,132.27,132.39,3495.0,118.5861,118.6488,118.5412,118.6488,3495.0
2022-08-10 12:05:00,132.33,132.4,132.24,132.27,4124.0,118.595,118.6577,118.5144,118.5412,4124.0
2022-08-10 12:10:00,132.25,132.25,132.12,132.13,10249.0,118.5233,118.5233,118.4068,118.4158,10249.0
2022-08-10 12:15:00,132.13,132.13,131.89,131.89,6700.0,118.4158,118.4158,118.2007,118.2007,6700.0
2022-08-10 12:20:00,131.88,132.08,131.88,131.96,4870.0,118.1917,118.371,118.1917,118.2634,4870.0
2022-08-10 12:25:00,131.97,131.97,131.84,131.84,2989.0,118.2724,118.2724,118.1559,118.1559,2989.0
2022-08-10 12:30:00,131.9,131.94,131.81,131.89,2831.0,118.2096,118.2455,118.129,118.2007,2831.0
2022-08-10 12:35:00,131.87,131.98,131.75,131.93,4033.0,118.1828,118.2813,118.0752,118.2365,4033.0
2022-08-10 12:40:00,131.99,132.02,131.89,132.02,6908.0,118.2903,118.3172,118.2007,118.3172,6908.0
2022-08-10 12:45:00,132.09,132.16,132.09,132.14,3472.0,118.3799,118.4427,118.3799,118.4247,3472.0
2022-08-10 12:50:00,132.12,132.35,132.07,132.35,11742.0,118.4068,118.6129,118.362,118.6129,11742.0
2022-08-10 12:55:00,132.34,132.35,132.23,132.31,4737.0,118.604,118.6129,118.5054,118.5771,4737.0
2022-08-10 13:00:00,132.35,132.35,132.03,132.04,6692.0,118.6129,118.6129,118.3262,118.3351,6692.0
2022-08-10 13:05:00,132.08,132.08,131.97,132.05,3468.0,118.371,118.371,118.2724,118.3441,3468.0
2022-08-10 13:10:00,132.04,132.06,131.94,132.01,4310.0,118.3351,118.353,118.2455,118.3082,4310.0
2022-08-10 13:15:00,131.99,132.01,131.91,131.97,3027.0,118.2903,118.3082,118.2186,118.2724,3027.0
2022-08-10 13:20:00,131.96,132.14,131.94,132.14,2402.0,118.2634,118.4247,118.2455,118.4247,2402.0
2022-08-10 13:25:00,132.12,132.14,132.01,132.01,5164.0,118.4068,118.4247,118.3082,118.3082,5164.0
2022-08-10 13:30:00,132.02,132.18,132.01,132.17,9182.0,118.3172,118.4606,118.3082,118.4516,9182.0
2022-08-10 13:35:00,132.16,132.3,132.16,132.26,37481.0,118.4427,118.5681,118.4427,118.5323,37481.0
2022-08-10 13:40:00,132.27,132.35,132.21,132.21,3008.0,118.5412,118.6129,118.4875,118.4875,3008.0
2022-08-10 13:45:00,132.24,132.31,132.17,132.27,6834.0,118.5144,118.5771,118.4516,118.5412,6834.0
2022-08-10 13:50:00,132.32,132.32,132.18,132.27,3773.0,118.5861,118.5861,118.4606,118.5412,3773.0
2022-08-10 13:55:00,132.24,132.32,132.17,132.18,3416.0,118.5144,118.5861,118.4516,118.4606,3416.0
2022-08-10 14:00:00,132.15,132.19,132.04,132.14,6684.0,118.4337,118.4695,118.3351,118.4247,6684.0
2022-08-10 14:05:00,132.19,132.32,132.13,132.2,2864.0,118.4695,118.5861,118.4158,118.4785,2864.0
2022-08-10 14:10:00,132.16,132.26,132.11,132.11,4230.0,118.4427,118.5323,118.3978,118.3978,4230.0
2022-08-10 14:15:00,132.12,132.17,132.03,132.06,3176.0,118.4068,118.4516,118.3262,118.353,3176.0
2022-08-10 14:20:00,132.06,132.1,132.0,132.01,2923.0,118.353,118.3889,118.2993,118.3082,2923.0
2022-08-10 14:25:00,132.02,132.23,132.02,132.22,6057.0,118.3172,118.5054,118.3172,118.4964,6057.0
2022-08-10 14:30:00,132.2,132.31,132.13,132.14,3882.0,118.4785,118.5771,118.4158,118.4247,3882.0
2022-08-10 14:35:00,132.16,132.3,132.16,132.27,3346.0,118.4427,118.5681,118.4427,118.5412,3346.0
2022-08-10 14:40:00,132.33,132.39,132.29,132.36,7539.0,118.595,118.6488,118.5592,118.6219,7539.0
2022-08-10 14:45:00,132.34,132.35,132.26,132.31,6069.0,118.604,118.6129,118.5323,118.5771,6069.0
2022-08-10 14:50:00,132.26,132.31,132.22,132.28,5536.0,118.5323,118.5771,118.4964,118.5502,5536.0
2022-08-10 14:55:00,132.28,132.3,132.2,132.21,2307.0,118.5502,118.5681,118.4785,118.4875,2307.0
2022-08-10 15:00:00,132.21,132.33,132.16,132.26,5119.0,118.4875,118.595,118.4427,118.5323,5119.0
2022-08-10 15:05:00,132.28,132.28,132.14,132.2,5219.0,118.5502,118.5502,118.4247,118.4785,5219.0
2022-08-10 15:10:00,132.18,132.26,132.17,132.25,5103.0,118.4606,118.5323,118.4516,118.5233,5103.0
2022-08-10 15:15:00,132.27,132.27,132.18,132.18,4798.0,118.5412,118.5412,118.4606,118.4606,4798.0
2022-08-10 15:20:00,132.21,132.3,132.15,132.3,7214.0,118.4875,118.5681,118.4337,118.5681,7214.0
2022-08-10 15:25:00,132.31,132.46,132.28,132.44,5354.0,118.5771,118.7115,118.5502,118.6936,5354.0
2022-08-10 15:30:00,132.42,132.71,132.4,132.68,16401.0,118.6757,118.9356,118.6577,118.9087,16401.0
2022-08-10 15:35:00,132.67,132.81,132.64,132.81,14697.0,118.8997,119.0252,118.8728,119.0252,14697.0
2022-08-10 15:40:00,132.81,133.07,132.79,133.03,13349.0,119.0252,119.2582,119.0073,119.2224,13349.0
2022-08-10 15:45:00,133.03,133.03,132.77,132.81,19699.0,119.2224,119.2224,118.9893,119.0252,19699.0
2022-08-10 15:50:00,132.84,132.94,132.66,132.92,34886.0,119.0521,119.1417,118.8908,119.1238,34886.0
2022-08-10 15:55:00,132.9,132.91,132.49,132.5,157153.0,119.1059,119.1148,118.7384,118.7474,157153.0
2022-08-11 09:30:00,133.23,133.25,132.02,132.33,19200.0,119.4016,119.4195,118.3172,118.595,19200.0
2022-08-11 09:35:00,132.27,132.47,132.0,132.13,5580.0,118.5412,118.7205,118.2993,118.4158,5580.0
2022-08-11 09:40:00,132.17,132.24,131.76,132.13,6510.0,118.4516,118.5144,118.0842,118.4158,6510.0
2022-08-11 09:45:00,132.26,132.55,132.13,132.14,3058.0,118.5323,118.7922,118.4158,118.4247,3058.0
2022-08-11 09:50:00,132.13,132.63,132.12,132.31,3363.0,118.4158,118.8639,118.4068,118.5771,3363.0
2022-08-11 09:55:00,132.34,132.65,132.22,132.57,9978.0,118.604,118.8818,118.4964,118.8101,9978.0
2022-08-11 10:00:00,132.57,132.65,132.28,132.59,9047.0,118.8101,118.8818,118.5502,118.828,9047.0
2022-08-11 10:05:00,132.58,132.7,132.34,132.47,8526.0,118.8191,118.9266,118.604,118.7205,8526.0
2022-08-11 10:10:00,132.44,132.92,132.41,132.92,8133.0,118.6936,119.1238,118.6667,119.1238,8133.0
2022-08-11 10:15:00,132.89,133.11,132.85,133.09,5727.0,119.0969,119.2941,119.061,119.2761,5727.0
2022-08-11 10:20:00,133.03,133.2,132.89,132.95,4450.0,119.2224,119.3747,119.0969,119.1507,4450.0
2022-08-11 10:25:00,132.91,132.93,132.75,132.78,2463.0,119.1148,119.1327,118.9714,118.9983,2463.0
2022-08-11 10:30:00,132.73,132.74,132.59,132.59,1706.0,118.9535,118.9625,118.828,118.828,1706.0
2022-08-11 10:35:00,132.55,132.69,132.5,132.65,3176.0,118.7922,118.9176,118.7474,118.8818,3176.0
2022-08-11 10:40:00,132.63,132.88,132.63,132.78,5458.0,118.8639,119.0879,118.8639,118.9983,5458.0
2022-08-11 10:45:00,132.78,132.94,132.66,132.94,3776.0,118.9983,119.1417,118.8908,119.1417,3776.0
2022-08-11 10:50:00,132.94,132.94,132.75,132.81,2427.0,119.1417,119.1417,118.9714,119.0252,2427.0
2022-08-11 10:55:00,132.75,132.75,132.45,132.49,2828.0,118.9714,118.9714,118.7026,118.7384,2828.0
2022-08-11 11:00:00,132.55,132.65,132.45,132.49,1754.0,118.7922,118.8818,118.7026,118.7384,1754.0
2022-08-11 11:05:00,132.27,132.3,132.0,132.01,2540.0,118.5412,118.5681,118.2993,118.3082,2540.0
2022-08-11 11:10:00,131.94,131.96,131.84,131.95,1243.0,118.2455,118.2634,118.1559,118.2545,1243.0
2022-08-11 11:15:00,132.04,132.06,131.79,131.82,2135.0,118.3351,118.353,118.1111,118.1379,2135.0
2022-08-11 11:20:00,131.81,131.94,131.76,131.92,2899.0,118.129,118.2455,118.0842,118.2276,2899.0
2022-08-11 11:25:00,131.9,131.97,131.85,131.97,2216.0,118.2096,118.2724,118.1648,118.2724,2216.0
2022-08-11 11:30:00,131.9,131.93,131.78,131.92,2586.0,118.2096,118.2365,118.1021,118.2276,2586.0
2022-08-11 11:35:00,131.94,132.09,131.69,132.08,8594.0,118.2455,118.3799,118.0214,118.371,8594.0
2022-08-11 11:40:00,132.08,132.11,131.88,131.88,1957.0,118.371,118.3978,118.1917,118.1917,1957.0
2022-08-11 11:45:00,131.94,131.94,131.75,131.81,3149.0,118.2455,118.2455,118.0752,118.129,3149.0
2022-08-11 11:50:00,131.76,131.86,131.75,131.75,5298.0,118.0842,118.1738,118.0752,118.0752,5298.0
2022-08-11 11:55:00,131.78,131.84,131.58,131.58,1444.0,118.1021,118.1559,117.9229,117.9229,1444.0
2022-08-11 12:00:00,131.59,131.6,131.55,131.59,500.0,117.9318,117.9408,117.896,117.9318,500.0
2022-08-11 12:05:00,131.42,131.51,131.29,131.29,1800.0,117.7795,117.8601,117.663,117.663,1800.0
2022-08-11 12:10:00,131.3,131.3,131.12,131.12,1937.0,117.6719,117.6719,117.5106,117.5106,1937.0
2022-08-11 12:15:00,131.17,131.41,131.17,131.31,2039.0,117.5554,117.7705,117.5554,117.6809,2039.0
2022-08-11 12:20:00,131.33,131.43,131.27,131.32,2515.0,117.6988,117.7884,117.645,117.6898,2515.0
2022-08-11 12:25:00,131.36,131.44,131.27,131.44,2016.0,117.7257,117.7974,117.645,117.7974,2016.0
2022-08-11 12:30:00,131.42,131.52,131.42,131.52,1319.0,117.7795,117.8691,117.7795,117.8691,1319.0
2022-08-11 12:35:00,131.51,131.69,131.5,131.63,2167.0,117.8601,118.0214,117.8512,117.9677,2167.0
2022-08-11 12:40:00,131.56,131.6,131.49,131.49,1591.0,117.9049,117.9408,117.8422,117.8422,1591.0
2022-08-11 12:45:00,131.5,131.5,131.29,131.37,1854.0,117.8512,117.8512,117.663,117.7347,1854.0
2022-08-11 12:50:00,131.31,131.37,131.24,131.33,1329.0,117.6809,117.7347,117.6181,117.6988,1329.0
2022-08-11 12:55:00,131.42,131.42,131.3,131.3,1858.0,117.7795,117.7795,117.6719,117.6719,1858.0
2022-08-11 13:00:00,131.29,131.3,131.11,131.15,3601.0,117.663,117.6719,117.5016,117.5375,3601.0
2022-08-11 13:05:00,131.17,131.42,131.17,131.3,2077.0,117.5554,117.7795,117.5554,117.6719,2077.0
2022-08-11 13:10:00,131.31,131.31,131.25,131.3,1590.0,117.6809,117.6809,117.6271,117.6719,1590.0
2022-08-11 13:15:00,131.31,131.43,131.3,131.35,2435.0,117.6809,117.7884,117.6719,117.7167,2435.0
2022-08-11 13:20:00,131.36,131.44,131.31,131.43,5991.0,117.7257,117.7974,117.6809,117.7884,5991.0
2022-08-11 13:25:00,131.43,131.45,131.36,131.4,2160.0,117.7884,117.8064,117.7257,117.7615,2160.0
2022-08-11 13:30:00,131.34,131.34,131.07,131.07,2622.0,117.7078,117.7078,117.4658,117.4658,2622.0
2022-08-11 13:35:00,131.05,131.07,130.8,130.8,5413.0,117.4479,117.4658,117.2238,117.2238,5413.0
2022-08-11 13:40:00,130.83,130.9,130.74,130.81,5944.0,117.2507,117.3134,117.17,117.2328,5944.0
2022-08-11 13:45:00,130.81,130.84,130.75,130.84,2282.0,117.2328,117.2597,117.179,117.2597,2282.0
2022-08-11 13:50:00,130.78,130.79,130.69,130.74,2109.0,117.2059,117.2149,117.1252,117.17,2109.0
2022-08-11 13:55:00,130.8,130.91,130.8,130.83,2780.0,117.2238,117.3224,117.2238,117.2507,2780.0
2022-08-11 14:00:00,130.83,130.83,130.65,130.68,1300.0,117.2507,117.2507,117.0894,117.1163,1300.0
2022-08-11 14:05:00,130.67,130.71,130.56,130.56,1952.0,117.1073,117.1432,117.0087,117.0087,1952.0
2022-08-11 14:10:00,130.57,130.57,130.42,130.49,4356.0,117.0177,117.0177,116.8833,116.946,4356.0
2022-08-11 14:15:00,130.46,130.67,130.46,130.52,24389.0,116.9191,117.1073,116.9191,116.9729,24389.0
2022-08-11 14:20:00,130.44,130.45,130.39,130.4,2468.0,116.9012,116.9101,116.8564,116.8653,2468.0
2022-08-11 14:25:00,130.39,130.39,130.21,130.28,4766.0,116.8564,116.8564,116.6951,116.7578,4766.0
2022-08-11 14:30:00,130.26,130.28,130.12,130.16,4713.0,116.7399,116.7578,116.6144,116.6502,4713.0
2022-08-11 14:35:00,130.17,130.18,130.0,130.01,4739.0,116.6592,116.6682,116.5069,116.5158,4739.0
2022-08-11 14:40:00,130.01,130.08,130.01,130.05,2803.0,116.5158,116.5785,116.5158,116.5517,2803.0
2022-08-11 14:45:00,130.05,130.13,130.04,130.06,4973.0,116.5517,116.6234,116.5427,116.5606,4973.0
2022-08-11 14:50:00,130.04,130.05,129.85,129.88,3948.0,116.5427,116.5517,116.3724,116.3993,3948.0
2022-08-11 14:55:00,129.89,129.98,129.86,129.9,3611.0,116.4083,116.4889,116.3814,116.4172,3611.0
2022-08-11 15:00:00,129.9,129.9,129.71,129.8,7753.0,116.4172,116.4172,116.247,116.3276,7753.0
2022-08-11 15:05:00,129.78,129.78,129.48,129.5,8534.0,116.3097,116.3097,116.0408,116.0587,8534.0
2022-08-11 15:10:00,129.54,129.57,129.22,129.33,8210.0,116.0946,116.1215,115.8078,115.9064,8210.0
2022-08-11 15:15:00,129.34,129.35,129.17,129.25,11289.0,115.9154,115.9243,115.763,115.8347,11289.0
2022-08-11 15:20:00,129.24,129.31,129.19,129.21,6862.0,115.8257,115.8885,115.7809,115.7988,6862.0
2022-08-11 15:25:00,129.22,129.23,129.16,129.17,7339.0,115.8078,115.8168,115.754,115.763,7339.0
2022-08-11 15:30:00,129.16,129.21,129.04,129.18,12556.0,115.754,115.7988,115.6465,115.772,12556.0
2022-08-11 15:35:00,129.18,129.18,128.8,128.8,11741.0,115.772,115.772,115.4314,115.4314,11741.0
2022-08-11 15:40:00,128.81,129.06,128.81,128.91,10314.0,115.4404,115.6644,115.4404,115.53,10314.0
2022-08-11 15:45:00,128.85,128.85,128.71,128.82,7599.0,115.4762,115.4762,115.3507,115.4493,7599.0
2022-08-11 15:50:00,128.81,129.06,128.74,129.06,18036.0,115.4404,115.6644,115.3776,115.6644,18036.0
2022-08-11 15:55:00,129.07,129.13,128.95,129.0,52133.0,115.6734,115.7272,115.5658,115.6106,52133.0
2022-08-12 09:30:00,130.06,130.84,130.0,130.35,16622.0,116.5606,117.2597,116.5069,116.8205,16622.0
2022-08-12 09:35:00,130.25,130.26,129.66,129.79,4559.0,116.7309,116.7399,116.2021,116.3186,4559.0
2022-08-12 09:40:00,129.91,130.41,129.87,130.41,7093.0,116.4262,116.8743,116.3903,116.8743,7093.0
2022-08-12 09:45:00,130.47,130.47,129.92,130.0,3675.0,116.9281,116.9281,116.4352,116.5069,3675.0
2022-08-12 09:50:00,129.92,130.14,129.92,130.14,2217.0,116.4352,116.6323,116.4352,116.6323,2217.0
2022-08-12 09:55:00,130.15,130.41,130.04,130.27,2539.0,116.6413,116.8743,116.5427,116.7488,2539.0
2022-08-12 10:00:00,130.26,130.26,129.71,130.23,19197.0,116.7399,116.7399,116.247,116.713,19197.0
2022-08-12 10:05:00,130.24,130.3,130.06,130.14,3715.0,116.7219,116.7757,116.5606,116.6323,3715.0
2022-08-12 10:10:00,130.15,130.19,129.99,130.1,2685.0,116.6413,116.6771,116.4979,116.5965,2685.0
2022-08-12 10:15:00,129.98,130.29,129.94,130.28,1700.0,116.4889,116.7668,116.4531,116.7578,1700.0
2022-08-12 10:20:00,130.33,130.4,130.11,130.4,3049.0,116.8026,116.8653,116.6054,116.8653,3049.0
2022-08-12 10:25:00,130.44,130.44,130.16,130.26,4602.0,116.9012,116.9012,116.6502,116.7399,4602.0
2022-08-12 10:30:00,130.22,130.55,130.17,130.53,3317.0,116.704,116.9998,116.6592,116.9818,3317.0
2022-08-12 10:35:00,130.53,130.73,130.44,130.49,11746.0,116.9818,117.1611,116.9012,116.946,11746.0
2022-08-12 10:40:00,130.5,130.58,130.32,130.4,8392.0,116.955,117.0267,116.7936,116.8653,8392.0
2022-08-12 10:45:00,130.41,130.47,130.26,130.4,13421.0,116.8743,116.9281,116.7399,116.8653,13421.0
2022-08-12 10:50:00,130.34,130.49,130.34,130.34,3182.0,116.8116,116.946,116.8116,116.8116,3182.0
2022-08-12 10:55:00,130.33,130.4,130.32,130.4,2209.0,116.8026,116.8653,116.7936,116.8653,2209.0
2022-08-12 11:00:00,130.4,130.56,130.26,130.39,3102.0,116.8653,117.0087,116.7399,116.8564,3102.0
2022-08-12 11:05:00,130.43,130.49,130.35,130.35,1121.0,116.8922,116.946,116.8205,116.8205,1121.0
2022-08-12 11:10:00,130.37,130.57,130.35,130.55,3976.0,116.8384,117.0177,116.8205,116.9998,3976.0
2022-08-12 11:15:00,130.49,130.75,130.49,130.66,7701.0,116.946,117.179,116.946,117.0983,7701.0
2022-08-12 11:20:00,130.74,130.78,130.64,130.66,2748.0,117.17,117.2059,117.0804,117.0983,2748.0
2022-08-12 11:25:00,130.6,130.75,130.59,130.67,12325.0,117.0446,117.179,117.0356,117.1073,12325.0
2022-08-12 11:30:00,130.68,130.74,130.59,130.63,6202.0,117.1163,117.17,117.0356,117.0715,6202.0
2022-08-12 11:35:00,130.65,130.83,130.61,130.74,12450.0,117.0894,117.2507,117.0535,117.17,12450.0
2022-08-12 11:40:00,130.68,130.73,130.45,130.48,3485.0,117.1163,117.1611,116.9101,116.937,3485.0
2022-08-12 11:45:00,130.43,130.43,130.18,130.18,1920.0,116.8922,116.8922,116.6682,116.6682,1920.0
2022-08-12 11:50:00,130.2,130.38,130.2,130.32,5063.0,116.6861,116.8474,116.6861,116.7936,5063.0
2022-08-12 11:55:00,130.4,130.4,130.17,130.17,1400.0,116.8653,116.8653,116.6592,116.6592,1400.0
2022-08-12 12:00:00,130.18,130.36,130.13,130.35,6536.0,116.6682,116.8295,116.6234,116.8205,6536.0
2022-08-12 12:05:00,130.42,130.42,130.28,130.28,1677.0,116.8833,116.8833,116.7578,116.7578,1677.0
2022-08-12 12:10:00,130.22,130.3,130.14,130.19,6330.0,116.704,116.7757,116.6323,116.6771,6330.0
2022-08-12 12:15:00,130.24,130.31,130.16,130.16,4300.0,116.7219,116.7847,116.6502,116.6502,4300.0
2022-08-12 12:20:00,130.17,130.33,130.07,130.24,10105.0,116.6592,116.8026,116.5696,116.7219,10105.0
2022-08-12 12:25:00,130.31,130.33,130.28,130.29,3727.0,116.7847,116.8026,116.7578,116.7668,3727.0
2022-08-12 12:30:00,130.27,130.31,130.22,130.28,2680.0,116.7488,116.7847,116.704,116.7578,2680.0
2022-08-12 12:35:00,130.29,130.36,130.24,130.31,7477.0,116.7668,116.8295,116.7219,116.7847,7477.0
2022-08-12 12:40:00,130.28,130.47,130.27,130.47,11586.0,116.7578,116.9281,116.7488,116.9281,11586.0
2022-08-12 12:45:00,130.57,130.76,130.56,130.75,2560.0,117.0177,117.188,117.0087,117.179,2560.0
2022-08-12 12:50:00,130.75,130.81,130.67,130.69,6111.0,117.179,117.2328,117.1073,117.1252,6111.0
2022-08-12 12:55:00,130.68,130.69,130.35,130.35,3236.0,117.1163,117.1252,116.8205,116.8205,3236.0
2022-08-12 13:00:00,130.41,130.45,130.41,130.45,850.0,116.8743,116.9101,116.8743,116.9101,850.0
2022-08-12 13:05:00,130.45,130.49,130.33,130.49,1538.0,116.9101,116.946,116.8026,116.946,1538.0
2022-08-12 13:10:00,130.52,130.53,130.29,130.31,3872.0,116.9729,116.9818,116.7668,116.7847,3872.0
2022-08-12 13:15:00,130.31,130.42,130.31,130.34,3737.0,116.7847,116.8833,116.7847,116.8116,3737.0
2022-08-12 13:20:00,130.39,130.45,130.31,130.45,4781.0,116.8564,116.9101,116.7847,116.9101,4781.0
2022-08-12 13:25:00,130.45,130.46,130.36,130.39,5268.0,116.9101,116.9191,116.8295,116.8564,5268.0
2022-08-12 13:30:00,130.39,130.42,130.34,130.4,3214.0,116.8564,116.8833,116.8116,116.8653,3214.0
2022-08-12 13:35:00,130.41,130.47,130.37,130.37,4813.0,116.8743,116.9281,116.8384,116.8384,4813.0
2022-08-12 13:40:00,130.36,130.42,130.35,130.4,3975.0,116.8295,116.8833,116.8205,116.8653,3975.0
2022-08-12 13:45:00,130.41,130.41,130.26,130.27,2133.0,116.8743,116.8743,116.7399,116.7488,2133.0
2022-08-12 13:50:00,130.28,130.46,130.28,130.44,13489.0,116.7578,116.9191,116.7578,116.9012,13489.0
2022-08-12 13:55:00,130.39,130.47,130.39,130.4,3430.0,116.8564,116.9281,116.8564,116.8653,3430.0
2022-08-12 14:00:00,130.44,130.48,130.4,130.46,2326.0,116.9012,116.937,116.8653,116.9191,2326.0
2022-08-12 14:05:00,130.47,130.58,130.46,130.57,1687.0,116.9281,117.0267,116.9191,117.0177,1687.0
2022-08-12 14:10:00,130.61,130.66,130.54,130.66,5930.0,117.0535,117.0983,116.9908,117.0983,5930.0
2022-08-12 14:15:00,130.66,130.71,130.61,130.65,8841.0,117.0983,117.1432,117.0535,117.0894,8841.0
2022-08-12 14:20:00,130.6,130.64,130.56,130.61,3762.0,117.0446,117.0804,117.0087,117.0535,3762.0
2022-08-12 14:25:00,130.58,130.62,130.55,130.59,5794.0,117.0267,117.0625,116.9998,117.0356,5794.0
2022-08-12 14:30:00,130.59,130.84,130.58,130.82,9131.0,117.0356,117.2597,117.0267,117.2417,9131.0
2022-08-12 14:35:00,130.89,130.89,130.78,130.78,5183.0,117.3045,117.3045,117.2059,117.2059,5183.0
2022-08-12 14:40:00,130.79,131.01,130.79,130.89,16551.0,117.2149,117.412,117.2149,117.3045,16551.0
2022-08-12 14:45:00,130.89,130.95,130.81,130.81,4515.0,117.3045,117.3582,117.2328,117.2328,4515.0
2022-08-12 14:50:00,130.78,130.85,130.78,130.79,4450.0,117.2059,117.2686,117.2059,117.2149,4450.0
2022-08-12 14:55:00,130.8,131.03,130.8,131.03,2157.0,117.2238,117.4299,117.2238,117.4299,2157.0
2022-08-12 15:00:00,131.01,131.08,131.01,131.06,3792.0,117.412,117.4748,117.412,117.4568,3792.0
2022-08-12 15:05:00,131.03,131.19,131.03,131.15,3228.0,117.4299,117.5733,117.4299,117.5375,3228.0
2022-08-12 15:10:00,131.17,131.25,131.12,131.22,5610.0,117.5554,117.6271,117.5106,117.6002,5610.0
2022-08-12 15:15:00,131.22,131.34,131.19,131.34,7026.0,117.6002,117.7078,117.5733,117.7078,7026.0
2022-08-12 15:20:00,131.4,131.41,131.2,131.2,7267.0,117.7615,117.7705,117.5823,117.5823,7267.0
2022-08-12 15:25:00,131.24,131.31,131.18,131.28,4336.0,117.6181,117.6809,117.5644,117.654,4336.0
2022-08-12 15:30:00,131.26,131.4,131.11,131.22,5487.0,117.6361,117.7615,117.5016,117.6002,5487.0
2022-08-12 15:35:00,131.22,131.24,131.12,131.14,7540.0,117.6002,117.6181,117.5106,117.5285,7540.0
2022-08-12 15:40:00,131.16,131.42,131.16,131.31,17022.0,117.5465,117.7795,117.5465,117.6809,17022.0
2022-08-12 15:45:00,131.3,131.47,131.24,131.46,26503.0,117.6719,117.8243,117.6181,117.8153,26503.0
2022-08-12 15:50:00,131.5,131.62,131.43,131.47,51348.0,117.8512,117.9587,117.7884,117.8243,51348.0
2022-08-12 15:55:00,131.49,131.53,131.28,131.39,104644.0,117.8422,117.878,117.654,117.7526,104644.0
2022-08-15 09:30:00,131.25,132.03,131.24,131.51,19402.0,117.6271,118.3262,117.6181,117.8601,19402.0
2022-08-15 09:35:00,131.67,131.98,131.63,131.65,3675.0,118.0035,118.2813,117.9677,117.9856,3675.0
2022-08-15 09:40:00,131.84,131.84,131.28,131.69,12768.0,118.1559,118.1559,117.654,118.0214,12768.0
2022-08-15 09:45:00,131.71,132.03,131.63,132.03,9514.0,118.0394,118.3262,117.9677,118.3262,9514.0
2022-08-15 09:50:00,132.04,132.11,131.81,131.84,7370.0,118.3351,118.3978,118.129,118.1559,7370.0
2022-08-15 09:55:00,132.0,132.0,131.52,131.74,9153.0,118.2993,118.2993,117.8691,118.0663,9153.0
2022-08-15 10:00:00,131.73,132.12,131.54,132.07,12986.0,118.0573,118.4068,117.887,118.362,12986.0
2022-08-15 10:05:00,132.09,132.43,132.06,132.43,5925.0,118.3799,118.6846,118.353,118.6846,5925.0
2022-08-15 10:10:00,132.37,132.42,131.96,132.03,16740.0,118.6309,118.6757,118.2634,118.3262,16740.0
2022-08-15 10:15:00,131.94,132.05,131.83,132.01,6739.0,118.2455,118.3441,118.1469,118.3082,6739.0
2022-08-15 10:20:00,131.99,132.04,131.85,131.96,3042.0,118.2903,118.3351,118.1648,118.2634,3042.0
2022-08-15 10:25:00,131.98,132.36,131.98,132.36,3092.0,118.2813,118.6219,118.2813,118.6219,3092.0
2022-08-15 10:30:00,132.4,132.53,132.27,132.53,9732.0,118.6577,118.7743,118.5412,118.7743,9732.0
2022-08-15 10:35:00,132.56,132.66,132.46,132.53,5426.0,118.8011,118.8908,118.7115,118.7743,5426.0
2022-08-15 10:40:00,132.56,132.63,132.35,132.53,4205.0,118.8011,118.8639,118.6129,118.7743,4205.0
2022-08-15 10:45:00,132.53,132.54,132.29,132.29,2680.0,118.7743,118.7832,118.5592,118.5592,2680.0
2022-08-15 10:50:00,132.21,132.52,132.15,132.44,2427.0,118.4875,118.7653,118.4337,118.6936,2427.0
2022-08-15 10:55:00,132.37,132.43,132.32,132.32,2432.0,118.6309,118.6846,118.5861,118.5861,2432.0
2022-08-15 11:00:00,132.33,132.33,132.21,132.24,2706.0,118.595,118.595,118.4875,118.5144,2706.0
2022-08-15 11:05:00,132.28,132.32,132.09,132.09,2894.0,118.5502,118.5861,118.3799,118.3799,2894.0
2022-08-15 11:10:00,132.09,132.13,132.03,132.06,2556.0,118.3799,118.4158,118.3262,118.353,2556.0
2022-08-15 11:15:00,132.15,132.4,132.15,132.37,5386.0,118.4337,118.6577,118.4337,118.6309,5386.0
2022-08-15 11:20:00,132.41,132.55,132.34,132.43,4173.0,118.6667,118.7922,118.604,118.6846,4173.0
2022-08-15 11:25:00,132.44,132.56,132.4,132.46,4927.0,118.6936,118.8011,118.6577,118.7115,4927.0
2022-08-15 11:30:00,132.43,132.53,132.39,132.5,3063.0,118.6846,118.7743,118.6488,118.7474,3063.0
2022-08-15 11:35:00,132.55,132.63,132.36,132.5,7960.0,118.7922,118.8639,118.6219,118.7474,7960.0
2022-08-15 11:40:00,132.56,132.64,132.52,132.55,10286.0,118.8011,118.8728,118.7653,118.7922,10286.0
2022-08-15 11:45:00,132.55,132.68,132.55,132.58,8023.0,118.7922,118.9087,118.7922,118.8191,8023.0
2022-08-15 11:50:00,132.59,132.96,132.58,132.95,2945.0,118.828,119.1596,118.8191,119.1507,2945.0
2022-08-15 11:55:00,132.96,133.0,132.61,132.61,5999.0,119.1596,119.1955,118.846,118.846,5999.0
2022-08-15 12:00:00,132.6,132.72,132.6,132.69,9332.0,118.837,118.9445,118.837,118.9176,9332.0
2022-08-15 12:05:00,132.69,132.79,132.64,132.69,13646.0,118.9176,119.0073,118.8728,118.9176,13646.0
2022-08-15 12:10:00,132.72,132.82,132.69,132.81,3730.0,118.9445,119.0342,118.9176,119.0252,3730.0
2022-08-15 12:15:00,132.81,132.86,132.77,132.81,5095.0,119.0252,119.07,118.9893,119.0252,5095.0
2022-08-15 12:20:00,132.79,132.83,132.75,132.81,1796.0,119.0073,119.0431,118.9714,119.0252,1796.0
2022-08-15 12:25:00,132.77,132.99,132.77,132.96,8968.0,118.9893,119.1865,118.9893,119.1596,8968.0
2022-08-15 12:30:00,133.01,133.21,133.01,133.21,3539.0,119.2044,119.3837,119.2044,119.3837,3539.0
2022-08-15 12:35:00,133.16,133.21,133.09,133.15,3552.0,119.3389,119.3837,119.2761,119.3299,3552.0
2022-08-15 12:40:00,133.14,133.28,133.13,133.23,2145.0,119.3209,119.4464,119.312,119.4016,2145.0
2022-08-15 12:45:00,133.2,133.2,133.03,133.03,3010.0,119.3747,119.3747,119.2224,119.2224,3010.0
2022-08-15 12:50:00,133.08,133.24,133.08,133.15,1645.0,119.2672,119.4106,119.2672,119.3299,1645.0
2022-08-15 12:55:00,133.15,133.26,133.09,133.18,2550.0,119.3299,119.4285,119.2761,119.3568,2550.0
2022-08-15 13:00:00,133.23,133.27,133.17,133.27,1368.0,119.4016,119.4374,119.3478,119.4374,1368.0
2022-08-15 13:05:00,133.27,133.31,133.16,133.17,1803.0,119.4374,119.4733,119.3389,119.3478,1803.0
2022-08-15 13:10:00,133.14,133.16,133.07,133.16,1409.0,119.3209,119.3389,119.2582,119.3389,1409.0
2022-08-15 13:15:00,133.2,133.24,133.09,133.12,2931.0,119.3747,119.4106,119.2761,119.303,2931.0
2022-08-15 13:20:00,133.14,133.41,133.13,133.4,2369.0,119.3209,119.5629,119.312,119.554,2369.0
2022-08-15 13:25:00,133.4,133.52,133.4,133.48,5249.0,119.554,119.6615,119.554,119.6257,5249.0
2022-08-15 13:30:00,133.47,133.52,133.43,133.44,1227.0,119.6167,119.6615,119.5808,119.5898,1227.0
2022-08-15 13:35:00,133.43,133.43,133.27,133.27,2590.0,119.5808,119.5808,119.4374,119.4374,2590.0
2022-08-15 13:40:00,133.27,133.31,133.2,133.31,1393.0,119.4374,119.4733,119.3747,119.4733,1393.0
2022-08-15 13:45:00,133.31,133.46,133.31,133.44,5805.0,119.4733,119.6077,119.4733,119.5898,5805.0
2022-08-15 13:50:00,133.43,133.48,133.34,133.35,2937.0,119.5808,119.6257,119.5002,119.5091,2937.0
2022-08-15 13:55:00,133.37,133.39,133.31,133.38,1910.0,119.5271,119.545,119.4733,119.536,1910.0
2022-08-15 14:00:00,133.37,133.6,133.37,133.54,4249.0,119.5271,119.7332,119.5271,119.6794,4249.0
2022-08-15 14:05:00,133.56,133.58,133.38,133.41,2431.0,119.6973,119.7153,119.536,119.5629,2431.0
2022-08-15 14:10:00,133.43,133.56,133.41,133.56,2645.0,119.5808,119.6973,119.5629,119.6973,2645.0
2022-08-15 14:15:00,133.54,133.72,133.52,133.72,1212.0,119.6794,119.8407,119.6615,119.8407,1212.0
2022-08-15 14:20:00,133.71,133.72,133.64,133.64,1779.0,119.8318,119.8407,119.769,119.769,1779.0
2022-08-15 14:25:00,133.68,133.75,133.66,133.75,2231.0,119.8049,119.8676,119.787,119.8676,2231.0
2022-08-15 14:30:00,133.74,133.9,133.73,133.87,2767.0,119.8587,120.0021,119.8497,119.9752,2767.0
2022-08-15 14:35:00,133.91,134.01,133.87,133.99,3684.0,120.011,120.1006,119.9752,120.0827,3684.0
2022-08-15 14:40:00,133.97,133.98,133.86,133.97,2981.0,120.0648,120.0738,119.9662,120.0648,2981.0
2022-08-15 14:45:00,133.96,134.0,133.92,133.98,6791.0,120.0558,120.0917,120.02,120.0738,6791.0
2022-08-15 14:50:00,133.99,134.04,133.9,133.96,2734.0,120.0827,120.1275,120.0021,120.0558,2734.0
2022-08-15 14:55:00,133.98,134.0,133.91,133.99,2846.0,120.0738,120.0917,120.011,120.0827,2846.0
2022-08-15 15:00:00,134.02,134.02,133.95,133.96,3493.0,120.1096,120.1096,120.0469,120.0558,3493.0
2022-08-15 15:05:00,133.94,133.96,133.84,133.88,2848.0,120.0379,120.0558,119.9483,119.9841,2848.0
2022-08-15 15:10:00,133.88,133.98,133.78,133.78,4896.0,119.9841,120.0738,119.8945,119.8945,4896.0
2022-08-15 15:15:00,133.76,133.84,133.74,133.78,1144.0,119.8766,119.9483,119.8587,119.8945,1144.0
2022-08-15 15:20:00,133.75,133.95,133.74,133.94,9605.0,119.8676,120.0469,119.8587,120.0379,9605.0
2022-08-15 15:25:00,133.92,133.95,133.77,133.78,5170.0,120.02,120.0469,119.8856,119.8945,5170.0
2022-08-15 15:30:00,133.77,133.8,133.6,133.71,6715.0,119.8856,119.9124,119.7332,119.8318,6715.0
2022-08-15 15:35:00,133.73,133.87,133.72,133.86,7938.0,119.8497,119.9752,119.8407,119.9662,7938.0
2022-08-15 15:40:00,133.93,133.95,133.64,133.64,11196.0,120.0289,120.0469,119.769,119.769,11196.0
2022-08-15 15:45:00,133.68,133.84,133.52,133.84,22899.0,119.8049,119.9483,119.6615,119.9483,22899.0
2022-08-15 15:50:00,133.88,133.91,133.23,133.23,30661.0,119.9841,120.011,119.4016,119.4016,30661.0
2022-08-15 15:55:00,133.25,133.32,133.0,133.12,97567.0,119.4195,119.4823,119.1955,119.303,97567.0
2022-08-16 09:30:00,132.11,132.95,131.62,132.93,28334.0,118.3978,119.1507,117.9587,119.1327,28334.0
2022-08-16 09:35:00,132.95,132.98,132.53,132.81,5614.0,119.1507,119.1775,118.7743,119.0252,5614.0
2022-08-16 09:40:00,132.91,133.55,132.88,133.18,10874.0,119.1148,119.6884,119.0879,119.3568,10874.0
2022-08-16 09:45:00,133.27,133.47,132.93,133.13,6202.0,119.4374,119.6167,119.1327,119.312,6202.0
2022-08-16 09:50:00,133.17,133.47,132.96,133.22,6909.0,119.3478,119.6167,119.1596,119.3926,6909.0
2022-08-16 09:55:00,133.32,133.32,132.91,132.91,5823.0,119.4823,119.4823,119.1148,119.1148,5823.0
2022-08-16 10:00:00,133.02,133.38,132.79,133.28,7942.0,119.2134,119.536,119.0073,119.4464,7942.0
2022-08-16 10:05:00,133.33,133.73,133.23,133.67,9584.0,119.4912,119.8497,119.4016,119.7959,9584.0
2022-08-16 10:10:00,133.72,133.92,133.63,133.63,9566.0,119.8407,120.02,119.7601,119.7601,9566.0
2022-08-16 10:15:00,133.52,133.63,133.35,133.37,11135.0,119.6615,119.7601,119.5091,119.5271,11135.0
2022-08-16 10:20:00,133.44,133.56,133.33,133.48,8747.0,119.5898,119.6973,119.4912,119.6257,8747.0
2022-08-16 10:25:00,133.48,133.61,133.47,133.47,5925.0,119.6257,119.7422,119.6167,119.6167,5925.0
2022-08-16 10:30:00,133.44,133.56,133.18,133.25,22194.0,119.5898,119.6973,119.3568,119.4195,22194.0
2022-08-16 10:35:00,133.25,133.33,132.99,133.31,8589.0,119.4195,119.4912,119.1865,119.4733,8589.0
2022-08-16 10:40:00,133.43,133.61,133.42,133.58,5016.0,119.5808,119.7422,119.5719,119.7153,5016.0
2022-08-16 10:45:00,133.56,133.56,133.44,133.44,4392.0,119.6973,119.6973,119.5898,119.5898,4392.0
2022-08-16 10:50:00,133.33,133.53,133.33,133.49,1864.0,119.4912,119.6705,119.4912,119.6346,1864.0
2022-08-16 10:55:00,133.52,133.73,133.52,133.67,4143.0,119.6615,119.8497,119.6615,119.7959,4143.0
2022-08-16 11:00:00,133.72,133.97,133.7,133.97,3262.0,119.8407,120.0648,119.8228,120.0648,3262.0
2022-08-16 11:05:00,133.96,134.05,133.73,133.88,4510.0,120.0558,120.1365,119.8497,119.9841,4510.0
2022-08-16 11:10:00,133.92,134.27,133.92,134.2,3828.0,120.02,120.3337,120.02,120.2709,3828.0
2022-08-16 11:15:00,134.14,134.42,134.14,134.42,2713.0,120.2171,120.4681,120.2171,120.4681,2713.0
2022-08-16 11:20:00,134.4,134.44,134.21,134.21,6747.0,120.4502,120.486,120.2799,120.2799,6747.0
2022-08-16 11:25:00,134.19,134.46,134.19,134.37,4428.0,120.262,120.5039,120.262,120.4233,4428.0
2022-08-16 11:30:00,134.34,134.54,134.31,134.5,3727.0,120.3964,120.5756,120.3695,120.5398,3727.0
2022-08-16 11:35:00,134.45,134.62,134.39,134.57,4695.0,120.495,120.6473,120.4412,120.6025,4695.0
2022-08-16 11:40:00,134.61,134.65,134.51,134.65,3184.0,120.6384,120.6742,120.5487,120.6742,3184.0
2022-08-16 11:45:00,134.6,134.76,134.6,134.73,3626.0,120.6294,120.7728,120.6294,120.7459,3626.0
2022-08-16 11:50:00,134.75,134.75,134.49,134.5,3316.0,120.7638,120.7638,120.5308,120.5398,3316.0
2022-08-16 11:55:00,134.5,134.61,134.5,134.56,4322.0,120.5398,120.6384,120.5398,120.5936,4322.0
2022-08-16 12:00:00,134.51,134.62,134.36,134.62,4037.0,120.5487,120.6473,120.4143,120.6473,4037.0
2022-08-16 12:05:00,134.63,134.74,134.62,134.68,2819.0,120.6563,120.7549,120.6473,120.7011,2819.0
2022-08-16 12:10:00,134.7,134.77,134.56,134.61,3459.0,120.719,120.7818,120.5936,120.6384,3459.0
2022-08-16 12:15:00,134.59,134.67,134.53,134.66,3506.0,120.6204,120.6921,120.5667,120.6832,3506.0
2022-08-16 12:20:00,134.69,134.73,134.62,134.67,4432.0,120.7101,120.7459,120.6473,120.6921,4432.0
2022-08-16 12:25:00,134.61,134.68,134.49,134.49,3640.0,120.6384,120.7011,120.5308,120.5308,3640.0
2022-08-16 12:30:00,134.51,134.66,134.49,134.55,3436.0,120.5487,120.6832,120.5308,120.5846,3436.0
2022-08-16 12:35:00,134.59,134.59,134.5,134.5,3271.0,120.6204,120.6204,120.5398,120.5398,3271.0
2022-08-16 12:40:00,134.52,134.53,134.35,134.35,2351.0,120.5577,120.5667,120.4054,120.4054,2351.0
2022-08-16 12:45:00,134.34,134.43,134.3,134.43,1352.0,120.3964,120.477,120.3605,120.477,1352.0
2022-08-16 12:50:00,134.45,134.7,134.42,134.7,6444.0,120.495,120.719,120.4681,120.719,6444.0
2022-08-16 12:55:00,134.72,134.8,134.62,134.8,1800.0,120.7369,120.8086,120.6473,120.8086,1800.0
2022-08-16 13:00:00,134.81,134.87,134.68,134.69,4424.0,120.8176,120.8714,120.7011,120.7101,4424.0
2022-08-16 13:05:00,134.65,134.67,134.59,134.66,3335.0,120.6742,120.6921,120.6204,120.6832,3335.0
2022-08-16 13:10:00,134.67,134.67,134.58,134.65,3609.0,120.6921,120.6921,120.6115,120.6742,3609.0
2022-08-16 13:15:00,134.64,134.68,134.57,134.61,3956.0,120.6653,120.7011,120.6025,120.6384,3956.0
2022-08-16 13:20:00,134.55,134.59,134.53,134.56,969.0,120.5846,120.6204,120.5667,120.5936,969.0
2022-08-16 13:25:00,134.59,134.68,134.58,134.68,3957.0,120.6204,120.7011,120.6115,120.7011,3957.0
2022-08-16 13:30:00,134.68,134.77,134.56,134.56,7353.0,120.7011,120.7818,120.5936,120.5936,7353.0
2022-08-16 13:35:00,134.5,134.7,134.49,134.7,3865.0,120.5398,120.719,120.5308,120.719,3865.0
2022-08-16 13:40:00,134.73,134.92,134.73,134.91,4258.0,120.7459,120.9162,120.7459,120.9072,4258.0
2022-08-16 13:45:00,134.9,135.0,134.89,134.97,4617.0,120.8983,120.9879,120.8893,120.961,4617.0
2022-08-16 13:50:00,134.97,135.03,134.9,134.96,7723.0,120.961,121.0148,120.8983,120.952,7723.0
2022-08-16 13:55:00,134.93,135.02,134.86,135.02,5661.0,120.9251,121.0058,120.8624,121.0058,5661.0
2022-08-16 14:00:00,135.03,135.11,134.94,134.96,5113.0,121.0148,121.0865,120.9341,120.952,5113.0
2022-08-16 14:05:00,134.97,135.2,134.95,135.14,7326.0,120.961,121.1671,120.9431,121.1134,7326.0
2022-08-16 14:10:00,135.11,135.11,134.89,134.94,6967.0,121.0865,121.0865,120.8893,120.9341,6967.0
2022-08-16 14:15:00,134.95,135.14,134.95,135.09,5491.0,120.9431,121.1134,120.9431,121.0685,5491.0
2022-08-16 14:20:00,135.14,135.15,135.07,135.1,6052.0,121.1134,121.1223,121.0506,121.0775,6052.0
2022-08-16 14:25:00,135.1,135.2,135.0,135.06,5509.0,121.0775,121.1671,120.9879,121.0417,5509.0
2022-08-16 14:30:00,135.06,135.12,134.9,134.9,2293.0,121.0417,121.0954,120.8983,120.8983,2293.0
2022-08-16 14:35:00,134.9,134.9,134.65,134.67,3316.0,120.8983,120.8983,120.6742,120.6921,3316.0
2022-08-16 14:40:00,134.65,134.68,134.43,134.44,3205.0,120.6742,120.7011,120.477,120.486,3205.0
2022-08-16 14:45:00,134.4,134.4,133.95,133.98,8172.0,120.4502,120.4502,120.0469,120.0738,8172.0
2022-08-16 14:50:00,133.99,134.11,133.99,134.05,3274.0,120.0827,120.1903,120.0827,120.1365,3274.0
2022-08-16 14:55:00,134.05,134.22,134.02,134.2,4379.0,120.1365,120.2888,120.1096,120.2709,4379.0
2022-08-16 15:00:00,134.2,134.23,134.03,134.08,4317.0,120.2709,120.2978,120.1186,120.1634,4317.0
2022-08-16 15:05:00,134.05,134.24,134.05,134.14,2349.0,120.1365,120.3068,120.1365,120.2171,2349.0
2022-08-16 15:10:00,134.13,134.18,134.09,134.16,2176.0,120.2082,120.253,120.1723,120.2351,2176.0
2022-08-16 15:15:00,134.15,134.19,134.12,134.13,3195.0,120.2261,120.262,120.1992,120.2082,3195.0
2022-08-16 15:20:00,134.13,134.23,134.05,134.23,3243.0,120.2082,120.2978,120.1365,120.2978,3243.0
2022-08-16 15:25:00,134.24,134.28,134.11,134.15,8341.0,120.3068,120.3426,120.1903,120.2261,8341.0
2022-08-16 15:30:00,134.18,134.3,134.11,134.3,6896.0,120.253,120.3605,120.1903,120.3605,6896.0
2022-08-16 15:35:00,134.31,134.31,134.21,134.21,5649.0,120.3695,120.3695,120.2799,120.2799,5649.0
2022-08-16 15:40:00,134.21,134.35,134.2,134.28,6833.0,120.2799,120.4054,120.2709,120.3426,6833.0
2022-08-16 15:45:00,134.31,134.64,134.31,134.63,6068.0,120.3695,120.6653,120.3695,120.6563,6068.0
2022-08-16 15:50:00,134.67,134.77,134.58,134.67,16534.0,120.6921,120.7818,120.6115,120.6921,16534.0
2022-08-16 15:55:00,134.66,134.69,134.39,134.55,50894.0,120.6832,120.7101,120.4412,120.5846,50894.0
2022-08-17 09:30:00,133.51,133.66,133.16,133.56,23875.0,119.6525,119.787,119.3389,119.6973,23875.0
2022-08-17 09:35:00,133.72,134.19,133.67,133.95,5372.0,119.8407,120.262,119.7959,120.0469,5372.0
2022-08-17 09:40:00,133.76,133.76,133.19,133.28,3380.0,119.8766,119.8766,119.3658,119.4464,3380.0
2022-08-17 09:45:00,133.25,133.29,132.8,133.29,5180.0,119.4195,119.4554,119.0162,119.4554,5180.0
2022-08-17 09:50:00,133.17,133.67,133.09,133.55,8631.0,119.3478,119.7959,119.2761,119.6884,8631.0
2022-08-17 09:55:00,133.5,133.55,133.47,133.49,2023.0,119.6436,119.6884,119.6167,119.6346,2023.0
2022-08-17 10:00:00,133.54,133.63,133.42,133.59,1409.0,119.6794,119.7601,119.5719,119.7242,1409.0
2022-08-17 10:05:00,133.44,133.51,133.4,133.41,1724.0,119.5898,119.6525,119.554,119.5629,1724.0
2022-08-17 10:10:00,133.32,133.36,132.98,132.99,3715.0,119.4823,119.5181,119.1775,119.1865,3715.0
2022-08-17 10:15:00,132.94,133.32,132.94,133.31,6509.0,119.1417,119.4823,119.1417,119.4733,6509.0
2022-08-17 10:20:00,133.36,133.36,133.11,133.14,1929.0,119.5181,119.5181,119.2941,119.3209,1929.0
2022-08-17 10:25:00,133.13,133.14,132.94,133.14,1882.0,119.312,119.3209,119.1417,119.3209,1882.0
2022-08-17 10:30:00,133.14,133.23,133.1,133.1,2704.0,119.3209,119.4016,119.2851,119.2851,2704.0
2022-08-17 10:35:00,132.88,133.16,132.88,133.12,3419.0,119.0879,119.3389,119.0879,119.303,3419.0
2022-08-17 10:40:00,133.11,133.13,133.03,133.1,4284.0,119.2941,119.312,119.2224,119.2851,4284.0
2022-08-17 10:45:00,133.1,133.2,133.1,133.17,2054.0,119.2851,119.3747,119.2851,119.3478,2054.0
2022-08-17 10:50:00,133.17,133.2,132.95,132.96,2541.0,119.3478,119.3747,119.1507,119.1596,2541.0
2022-08-17 10:55:00,133.04,133.15,132.88,133.08,8989.0,119.2313,119.3299,119.0879,119.2672,8989.0
2022-08-17 11:00:00,133.13,133.24,133.03,133.24,1814.0,119.312,119.4106,119.2224,119.4106,1814.0
2022-08-17 11:05:00,133.16,133.16,132.75,132.76,3611.0,119.3389,119.3389,118.9714,118.9804,3611.0
2022-08-17 11:10:00,132.74,132.97,132.71,132.8,3219.0,118.9625,119.1686,118.9356,119.0162,3219.0
2022-08-17 11:15:00,132.88,132.95,132.8,132.81,2887.0,119.0879,119.1507,119.0162,119.0252,2887.0
2022-08-17 11:20:00,132.77,132.86,132.7,132.86,3719.0,118.9893,119.07,118.9266,119.07,3719.0
2022-08-17 11:25:00,132.93,133.01,132.83,133.01,20162.0,119.1327,119.2044,119.0431,119.2044,20162.0
2022-08-17 11:30:00,133.05,133.05,132.84,132.89,5022.0,119.2403,119.2403,119.0521,119.0969,5022.0
2022-08-17 11:35:00,132.83,132.83,132.72,132.73,1387.0,119.0431,119.0431,118.9445,118.9535,1387.0
2022-08-17 11:40:00,132.75,132.83,132.67,132.67,1975.0,118.9714,119.0431,118.8997,118.8997,1975.0
2022-08-17 11:45:00,132.64,132.65,132.51,132.53,1576.0,118.8728,118.8818,118.7563,118.7743,1576.0
2022-08-17 11:50:00,132.46,132.58,132.45,132.53,6132.0,118.7115,118.8191,118.7026,118.7743,6132.0
2022-08-17 11:55:00,132.47,132.54,132.42,132.42,1812.0,118.7205,118.7832,118.6757,118.6757,1812.0
2022-08-17 12:00:00,132.39,132.5,132.35,132.46,4206.0,118.6488,118.7474,118.6129,118.7115,4206.0
2022-08-17 12:05:00,132.44,132.55,132.4,132.43,2387.0,118.6936,118.7922,118.6577,118.6846,2387.0
2022-08-17 12:10:00,132.47,132.83,132.47,132.81,11180.0,118.7205,119.0431,118.7205,119.0252,11180.0
2022-08-17 12:15:00,132.84,132.9,132.79,132.8,902.0,119.0521,119.1059,119.0073,119.0162,902.0
2022-08-17 12:20:00,132.74,132.9,132.74,132.9,4210.0,118.9625,119.1059,118.9625,119.1059,4210.0
2022-08-17 12:25:00,132.92,132.92,132.83,132.91,1731.0,119.1238,119.1238,119.0431,119.1148,1731.0
2022-08-17 12:30:00,132.9,132.93,132.9,132.9,1311.0,119.1059,119.1327,119.1059,119.1059,1311.0
2022-08-17 12:35:00,132.91,133.02,132.91,132.96,3251.0,119.1148,119.2134,119.1148,119.1596,3251.0
2022-08-17 12:40:00,132.94,132.98,132.88,132.89,3151.0,119.1417,119.1775,119.0879,119.0969,3151.0
2022-08-17 12:45:00,132.97,132.98,132.91,132.91,1496.0,119.1686,119.1775,119.1148,119.1148,1496.0
2022-08-17 12:50:00,132.88,132.92,132.83,132.83,2623.0,119.0879,119.1238,119.0431,119.0431,2623.0
2022-08-17 12:55:00,132.84,132.84,132.74,132.76,1872.0,119.0521,119.0521,118.9625,118.9804,1872.0
2022-08-17 13:00:00,132.7,132.71,132.59,132.71,1754.0,118.9266,118.9356,118.828,118.9356,1754.0
2022-08-17 13:05:00,132.74,132.74,132.62,132.63,1503.0,118.9625,118.9625,118.8549,118.8639,1503.0
2022-08-17 13:10:00,132.67,132.7,132.61,132.7,1409.0,118.8997,118.9266,118.846,118.9266,1409.0
2022-08-17 13:15:00,132.74,132.74,132.62,132.62,2081.0,118.9625,118.9625,118.8549,118.8549,2081.0
2022-08-17 13:20:00,132.55,132.68,132.55,132.62,1736.0,118.7922,118.9087,118.7922,118.8549,1736.0
2022-08-17 13:25:00,132.7,132.83,132.7,132.8,935.0,118.9266,119.0431,118.9266,119.0162,935.0
2022-08-17 13:30:00,132.79,132.83,132.65,132.68,2785.0,119.0073,119.0431,118.8818,118.9087,2785.0
2022-08-17 13:35:00,132.74,132.75,132.69,132.75,813.0,118.9625,118.9714,118.9176,118.9714,813.0
2022-08-17 13:40:00,132.71,132.9,132.68,132.86,4517.0,118.9356,119.1059,118.9087,119.07,4517.0
2022-08-17 13:45:00,132.87,132.89,132.81,132.89,2180.0,119.079,119.0969,119.0252,119.0969,2180.0
2022-08-17 13:50:00,132.86,132.92,132.8,132.84,2681.0,119.07,119.1238,119.0162,119.0521,2681.0
2022-08-17 13:55:00,132.81,132.84,132.7,132.84,8513.0,119.0252,119.0521,118.9266,119.0521,8513.0
2022-08-17 14:00:00,132.9,133.11,132.84,132.95,17979.0,119.1059,119.2941,119.0521,119.1507,17979.0
2022-08-17 14:05:00,132.88,133.09,132.76,133.06,26779.0,119.0879,119.2761,118.9804,119.2492,26779.0
2022-08-17 14:10:00,133.03,133.15,132.88,133.14,33854.0,119.2224,119.3299,119.0879,119.3209,33854.0
2022-08-17 14:15:00,133.12,133.21,132.75,132.79,15835.0,119.303,119.3837,118.9714,119.0073,15835.0
2022-08-17 14:20:00,132.78,132.99,132.75,132.9,15703.0,118.9983,119.1865,118.9714,119.1059,15703.0
2022-08-17 14:25:00,132.91,132.94,132.76,132.94,3371.0,119.1148,119.1417,118.9804,119.1417,3371.0
2022-08-17 14:30:00,132.87,132.95,132.82,132.92,2241.0,119.079,119.1507,119.0342,119.1238,2241.0
2022-08-17 14:35:00,132.92,133.18,132.92,133.1,4032.0,119.1238,119.3568,119.1238,119.2851,4032.0
2022-08-17 14:40:00,133.07,133.07,132.88,132.95,2657.0,119.2582,119.2582,119.0879,119.1507,2657.0
2022-08-17 14:45:00,132.97,132.98,132.85,132.93,2232.0,119.1686,119.1775,119.061,119.1327,2232.0
2022-08-17 14:50:00,132.85,132.9,132.68,132.68,2516.0,119.061,119.1059,118.9087,118.9087,2516.0
2022-08-17 14:55:00,132.65,132.72,132.59,132.61,2170.0,118.8818,118.9445,118.828,118.846,2170.0
2022-08-17 15:00:00,132.5,132.5,132.41,132.47,1615.0,118.7474,118.7474,118.6667,118.7205,1615.0
2022-08-17 15:05:00,132.5,132.59,132.4,132.4,6246.0,118.7474,118.828,118.6577,118.6577,6246.0
2022-08-17 15:10:00,132.41,132.44,132.07,132.27,9652.0,118.6667,118.6936,118.362,118.5412,9652.0
2022-08-17 15:15:00,132.27,132.31,132.21,132.21,3017.0,118.5412,118.5771,118.4875,118.4875,3017.0
2022-08-17 15:20:00,132.22,132.43,132.21,132.41,4334.0,118.4964,118.6846,118.4875,118.6667,4334.0
2022-08-17 15:25:00,132.4,132.53,132.3,132.37,6328.0,118.6577,118.7743,118.5681,118.6309,6328.0
2022-08-17 15:30:00,132.33,132.38,132.28,132.31,5066.0,118.595,118.6398,118.5502,118.5771,5066.0
2022-08-17 15:35:00,132.28,132.47,132.27,132.47,10192.0,118.5502,118.7205,118.5412,118.7205,10192.0
2022-08-17 15:40:00,132.46,132.52,132.41,132.49,7032.0,118.7115,118.7653,118.6667,118.7384,7032.0
2022-08-17 15:45:00,132.49,132.49,132.25,132.25,6799.0,118.7384,118.7384,118.5233,118.5233,6799.0
2022-08-17 15:50:00,132.2,132.29,132.09,132.25,10815.0,118.4785,118.5592,118.3799,118.5233,10815.0
2022-08-17 15:55:00,132.25,132.31,132.12,132.2,41177.0,118.5233,118.5771,118.4068,118.4785,41177.0
2022-08-18 09:30:00,132.19,132.35,131.77,132.06,13623.0,118.4695,118.6129,118.0931,118.353,13623.0
2022-08-18 09:35:00,131.92,132.05,131.78,131.82,3067.0,118.2276,118.3441,118.1021,118.1379,3067.0
2022-08-18 09:40:00,131.79,131.79,131.41,131.58,3825.0,118.1111,118.1111,117.7705,117.9229,3825.0
2022-08-18 09:45:00,131.73,131.73,131.5,131.73,1335.0,118.0573,118.0573,117.8512,118.0573,1335.0
2022-08-18 09:50:00,131.76,131.83,131.63,131.75,4300.0,118.0842,118.1469,117.9677,118.0752,4300.0
2022-08-18 09:55:00,131.72,131.72,131.52,131.52,3760.0,118.0483,118.0483,117.8691,117.8691,3760.0
2022-08-18 10:00:00,131.57,131.74,131.4,131.74,6762.0,117.9139,118.0663,117.7615,118.0663,6762.0
2022-08-18 10:05:00,131.69,131.69,131.21,131.25,4387.0,118.0214,118.0214,117.5913,117.6271,4387.0
2022-08-18 10:10:00,131.08,131.31,131.01,131.13,6793.0,117.4748,117.6809,117.412,117.5196,6793.0
2022-08-18 10:15:00,131.19,131.26,131.19,131.19,3244.0,117.5733,117.6361,117.5733,117.5733,3244.0
2022-08-18 10:20:00,131.09,131.1,130.91,130.91,1674.0,117.4837,117.4927,117.3224,117.3224,1674.0
2022-08-18 10:25:00,130.79,130.83,130.64,130.64,3942.0,117.2149,117.2507,117.0804,117.0804,3942.0
2022-08-18 10:30:00,130.65,130.68,130.36,130.46,4961.0,117.0894,117.1163,116.8295,116.9191,4961.0
2022-08-18 10:35:00,130.41,130.43,130.24,130.39,5473.0,116.8743,116.8922,116.7219,116.8564,5473.0
2022-08-18 10:40:00,130.49,130.49,130.29,130.3,5314.0,116.946,116.946,116.7668,116.7757,5314.0
2022-08-18 10:45:00,130.28,130.36,130.14,130.25,4480.0,116.7578,116.8295,116.6323,116.7309,4480.0
2022-08-18 10:50:00,130.27,130.33,130.2,130.28,2491.0,116.7488,116.8026,116.6861,116.7578,2491.0
2022-08-18 10:55:00,130.22,130.39,130.21,130.25,57622.0,116.704,116.8564,116.6951,116.7309,57622.0
2022-08-18 11:00:00,130.3,130.45,130.25,130.31,3654.0,116.7757,116.9101,116.7309,116.7847,3654.0
2022-08-18 11:05:00,130.29,130.29,130.16,130.16,3083.0,116.7668,116.7668,116.6502,116.6502,3083.0
2022-08-18 11:10:00,130.19,130.44,130.19,130.25,5038.0,116.6771,116.9012,116.6771,116.7309,5038.0
2022-08-18 11:15:00,130.31,130.35,130.2,130.31,8793.0,116.7847,116.8205,116.6861,116.7847,8793.0
2022-08-18 11:20:00,130.31,130.43,130.3,130.42,3698.0,116.7847,116.8922,116.7757,116.8833,3698.0
2022-08-18 11:25:00,130.44,130.54,130.39,130.45,7509.0,116.9012,116.9908,116.8564,116.9101,7509.0
2022-08-18 11:30:00,130.49,130.54,130.41,130.53,5214.0,116.946,116.9908,116.8743,116.9818,5214.0
2022-08-18 11:35:00,130.51,130.88,130.45,130.69,12370.0,116.9639,117.2955,116.9101,117.1252,12370.0
2022-08-18 11:40:00,130.63,130.75,130.63,130.74,2218.0,117.0715,117.179,117.0715,117.17,2218.0
2022-08-18 11:45:00,130.75,130.81,130.69,130.79,2884.0,117.179,117.2328,117.1252,117.2149,2884.0
2022-08-18 11:50:00,130.79,130.85,130.65,130.65,4645.0,117.2149,117.2686,117.0894,117.0894,4645.0
2022-08-18 11:55:00,130.64,130.75,130.6,130.61,2015.0,117.0804,117.179,117.0446,117.0535,2015.0
2022-08-18 12:00:00,130.55,130.67,130.55,130.64,2322.0,116.9998,117.1073,116.9998,117.0804,2322.0
2022-08-18 12:05:00,130.64,130.64,130.45,130.48,2421.0,117.0804,117.0804,116.9101,116.937,2421.0
2022-08-18 12:10:00,130.44,130.45,130.34,130.34,3360.0,116.9012,116.9101,116.8116,116.8116,3360.0
2022-08-18 12:15:00,130.34,130.48,130.3,130.34,7289.0,116.8116,116.937,116.7757,116.8116,7289.0
2022-08-18 12:20:00,130.3,130.34,130.21,130.31,6388.0,116.7757,116.8116,116.6951,116.7847,6388.0
2022-08-18 12:25:00,130.29,130.45,130.25,130.27,2050.0,116.7668,116.9101,116.7309,116.7488,2050.0
2022-08-18 12:30:00,130.29,130.33,130.17,130.24,18081.0,116.7668,116.8026,116.6592,116.7219,18081.0
2022-08-18 12:35:00,130.24,130.24,130.0,130.05,7005.0,116.7219,116.7219,116.5069,116.5517,7005.0
2022-08-18 12:40:00,130.04,130.13,129.96,130.13,11472.0,116.5427,116.6234,116.471,116.6234,11472.0
2022-08-18 12:45:00,130.18,130.25,130.09,130.25,8790.0,116.6682,116.7309,116.5875,116.7309,8790.0
2022-08-18 12:50:00,130.18,130.2,130.03,130.03,5114.0,116.6682,116.6861,116.5337,116.5337,5114.0
2022-08-18 12:55:00,130.03,130.16,130.02,130.12,5374.0,116.5337,116.6502,116.5248,116.6144,5374.0
2022-08-18 13:00:00,130.13,130.14,129.92,129.92,3921.0,116.6234,116.6323,116.4352,116.4352,3921.0
2022-08-18 13:05:00,129.95,130.33,129.94,130.27,13630.0,116.462,116.8026,116.4531,116.7488,13630.0
2022-08-18 13:10:00,130.27,130.4,130.2,130.28,6360.0,116.7488,116.8653,116.6861,116.7578,6360.0
2022-08-18 13:15:00,130.27,130.32,130.22,130.32,2595.0,116.7488,116.7936,116.704,116.7936,2595.0
2022-08-18 13:20:00,130.3,130.31,130.21,130.22,4712.0,116.7757,116.7847,116.6951,116.704,4712.0
2022-08-18 13:25:00,130.22,130.27,130.18,130.21,6160.0,116.704,116.7488,116.6682,116.6951,6160.0
2022-08-18 13:30:00,130.17,130.21,130.13,130.18,7800.0,116.6592,116.6951,116.6234,116.6682,7800.0
2022-08-18 13:35:00,130.18,130.26,130.11,130.12,10233.0,116.6682,116.7399,116.6054,116.6144,10233.0
2022-08-18 13:40:00,130.09,130.13,129.96,130.05,12712.0,116.5875,116.6234,116.471,116.5517,12712.0
2022-08-18 13:45:00,130.06,130.07,129.9,130.0,7278.0,116.5606,116.5696,116.4172,116.5069,7278.0
2022-08-18 13:50:00,129.98,130.07,129.98,130.01,6181.0,116.4889,116.5696,116.4889,116.5158,6181.0
2022-08-18 13:55:00,129.96,130.05,129.87,130.01,16544.0,116.471,116.5517,116.3903,116.5158,16544.0
2022-08-18 14:00:00,129.95,129.95,129.73,129.83,5897.0,116.462,116.462,116.2649,116.3545,5897.0
2022-08-18 14:05:00,129.82,129.97,129.75,129.97,3049.0,116.3455,116.48,116.2828,116.48,3049.0
2022-08-18 14:10:00,129.97,129.98,129.8,129.94,6476.0,116.48,116.4889,116.3276,116.4531,6476.0
2022-08-18 14:15:00,129.9,130.03,129.9,130.03,1476.0,116.4172,116.5337,116.4172,116.5337,1476.0
2022-08-18 14:20:00,130.1,130.26,130.1,130.26,2048.0,116.5965,116.7399,116.5965,116.7399,2048.0
2022-08-18 14:25:00,130.3,130.32,130.22,130.22,5541.0,116.7757,116.7936,116.704,116.704,5541.0
2022-08-18 14:30:00,130.22,130.4,130.22,130.4,2952.0,116.704,116.8653,116.704,116.8653,2952.0
2022-08-18 14:35:00,130.44,130.44,130.34,130.35,3323.0,116.9012,116.9012,116.8116,116.8205,3323.0
2022-08-18 14:40:00,130.37,130.39,130.36,130.39,2379.0,116.8384,116.8564,116.8295,116.8564,2379.0
2022-08-18 14:45:00,130.43,130.44,130.33,130.33,1545.0,116.8922,116.9012,116.8026,116.8026,1545.0
2022-08-18 14:50:00,130.34,130.52,130.34,130.51,3102.0,116.8116,116.9729,116.8116,116.9639,3102.0
2022-08-18 14:55:00,130.5,130.57,130.42,130.42,2730.0,116.955,117.0177,116.8833,116.8833,2730.0
2022-08-18 15:00:00,130.44,130.45,130.35,130.39,1442.0,116.9012,116.9101,116.8205,116.8564,1442.0
2022-08-18 15:05:00,130.4,130.41,130.36,130.36,2085.0,116.8653,116.8743,116.8295,116.8295,2085.0
2022-08-18 15:10:00,130.39,130.42,130.32,130.35,3296.0,116.8564,116.8833,116.7936,116.8205,3296.0
2022-08-18 15:15:00,130.38,130.62,130.38,130.57,9663.0,116.8474,117.0625,116.8474,117.0177,9663.0
2022-08-18 15:20:00,130.57,130.73,130.53,130.71,4990.0,117.0177,117.1611,116.9818,117.1432,4990.0
2022-08-18 15:25:00,130.71,130.77,130.7,130.75,4609.0,117.1432,117.1969,117.1342,117.179,4609.0
2022-08-18 15:30:00,130.78,131.09,130.78,130.98,27301.0,117.2059,117.4837,117.2059,117.3851,27301.0
2022-08-18 15:35:00,130.94,130.94,130.85,130.89,5187.0,117.3493,117.3493,117.2686,117.3045,5187.0
2022-08-18 15:40:00,130.92,130.93,130.72,130.78,7361.0,117.3314,117.3403,117.1521,117.2059,7361.0
2022-08-18 15:45:00,130.78,130.89,130.69,130.86,10714.0,117.2059,117.3045,117.1252,117.2776,10714.0
2022-08-18 15:50:00,130.83,130.88,130.7,130.8,24566.0,117.2507,117.2955,117.1342,117.2238,24566.0
2022-08-18 15:55:00,130.77,131.1,130.76,131.1,54660.0,117.1969,117.4927,117.188,117.4927,54660.0
2022-08-19 09:30:00,131.26,131.94,131.18,131.53,58499.0,117.6361,118.2455,117.5644,117.878,58499.0
2022-08-19 09:35:00,131.5,131.7,130.8,130.83,6283.0,117.8512,118.0304,117.2238,117.2507,6283.0
2022-08-19 09:40:00,130.79,130.87,130.34,130.34,2096.0,117.2149,117.2866,116.8116,116.8116,2096.0
2022-08-19 09:45:00,130.25,130.55,130.25,130.55,2416.0,116.7309,116.9998,116.7309,116.9998,2416.0
2022-08-19 09:50:00,130.5,130.61,130.34,130.5,10112.0,116.955,117.0535,116.8116,116.955,10112.0
2022-08-19 09:55:00,130.47,130.49,130.09,130.26,11390.0,116.9281,116.946,116.5875,116.7399,11390.0
2022-08-19 10:00:00,130.21,130.37,130.0,130.1,3588.0,116.6951,116.8384,116.5069,116.5965,3588.0
2022-08-19 10:05:00,130.13,130.42,130.08,130.39,3658.0,116.6234,116.8833,116.5785,116.8564,3658.0
2022-08-19 10:10:00,130.43,130.75,130.41,130.73,2739.0,116.8922,117.179,116.8743,117.1611,2739.0
2022-08-19 10:15:00,130.71,130.89,130.54,130.57,2345.0,117.1432,117.3045,116.9908,117.0177,2345.0
2022-08-19 10:20:00,130.5,130.51,130.29,130.35,1929.0,116.955,116.9639,116.7668,116.8205,1929.0
2022-08-19 10:25:00,130.34,130.49,130.3,130.49,2695.0,116.8116,116.946,116.7757,116.946,2695.0
2022-08-19 10:30:00,130.59,130.63,130.51,130.58,2357.0,117.0356,117.0715,116.9639,117.0267,2357.0
2022-08-19 10:35:00,130.56,130.56,130.04,130.05,6592.0,117.0087,117.0087,116.5427,116.5517,6592.0
2022-08-19 10:40:00,130.03,130.09,129.77,129.81,8440.0,116.5337,116.5875,116.3007,116.3366,8440.0
2022-08-19 10:45:00,129.8,130.04,129.8,130.04,6846.0,116.3276,116.5427,116.3276,116.5427,6846.0
2022-08-19 10:50:00,130.14,130.16,130.0,130.09,10754.0,116.6323,116.6502,116.5069,116.5875,10754.0
2022-08-19 10:55:00,130.07,130.07,129.8,129.95,9273.0,116.5696,116.5696,116.3276,116.462,9273.0
2022-08-19 11:00:00,129.95,130.15,129.95,130.0,7579.0,116.462,116.6413,116.462,116.5069,7579.0
2022-08-19 11:05:00,129.97,129.97,129.78,129.92,2558.0,116.48,116.48,116.3097,116.4352,2558.0
2022-08-19 11:10:00,129.8,129.83,129.73,129.73,1342.0,116.3276,116.3545,116.2649,116.2649,1342.0
2022-08-19 11:15:00,129.73,129.84,129.64,129.81,5011.0,116.2649,116.3635,116.1842,116.3366,5011.0
2022-08-19 11:20:00,129.82,129.92,129.81,129.89,1475.0,116.3455,116.4352,116.3366,116.4083,1475.0
2022-08-19 11:25:00,129.87,130.04,129.82,130.04,2213.0,116.3903,116.5427,116.3455,116.5427,2213.0
2022-08-19 11:30:00,130.0,130.0,129.89,129.93,2565.0,116.5069,116.5069,116.4083,116.4441,2565.0
2022-08-19 11:35:00,129.95,130.04,129.92,129.95,3611.0,116.462,116.5427,116.4352,116.462,3611.0
2022-08-19 11:40:00,129.94,129.94,129.87,129.93,1965.0,116.4531,116.4531,116.3903,116.4441,1965.0
2022-08-19 11:45:00,129.92,129.95,129.83,129.93,6844.0,116.4352,116.462,116.3545,116.4441,6844.0
2022-08-19 11:50:00,129.94,129.94,129.64,129.72,5858.0,116.4531,116.4531,116.1842,116.2559,5858.0
2022-08-19 11:55:00,129.72,129.8,129.72,129.8,654.0,116.2559,116.3276,116.2559,116.3276,654.0
2022-08-19 12:00:00,129.82,129.87,129.66,129.73,6313.0,116.3455,116.3903,116.2021,116.2649,6313.0
2022-08-19 12:05:00,129.72,129.78,129.57,129.7,12202.0,116.2559,116.3097,116.1215,116.238,12202.0
2022-08-19 12:10:00,129.75,129.99,129.75,129.96,1335.0,116.2828,116.4979,116.2828,116.471,1335.0
2022-08-19 12:15:00,129.98,130.07,129.96,130.02,1991.0,116.4889,116.5696,116.471,116.5248,1991.0
2022-08-19 12:20:00,130.06,130.12,130.02,130.12,1515.0,116.5606,116.6144,116.5248,116.6144,1515.0
2022-08-19 12:25:00,130.08,130.28,130.08,130.28,1851.0,116.5785,116.7578,116.5785,116.7578,1851.0
2022-08-19 12:30:00,130.27,130.39,130.17,130.37,2207.0,116.7488,116.8564,116.6592,116.8384,2207.0
2022-08-19 12:35:00,130.37,130.45,130.27,130.45,2539.0,116.8384,116.9101,116.7488,116.9101,2539.0
2022-08-19 12:40:00,130.42,130.48,130.37,130.47,3390.0,116.8833,116.937,116.8384,116.9281,3390.0
2022-08-19 12:45:00,130.46,130.48,130.37,130.37,1100.0,116.9191,116.937,116.8384,116.8384,1100.0
2022-08-19 12:50:00,130.38,130.42,130.28,130.28,3255.0,116.8474,116.8833,116.7578,116.7578,3255.0
2022-08-19 12:55:00,130.28,130.29,130.11,130.13,1565.0,116.7578,116.7668,116.6054,116.6234,1565.0
2022-08-19 13:00:00,130.05,130.12,130.02,130.12,4229.0,116.5517,116.6144,116.5248,116.6144,4229.0
2022-08-19 13:05:00,130.08,130.11,130.01,130.01,2432.0,116.5785,116.6054,116.5158,116.5158,2432.0
2022-08-19 13:10:00,130.02,130.11,129.94,129.96,3516.0,116.5248,116.6054,116.4531,116.471,3516.0
2022-08-19 13:15:00,129.96,130.03,129.92,129.94,2234.0,116.471,116.5337,116.4352,116.4531,2234.0
2022-08-19 13:20:00,129.99,130.09,129.97,130.01,1913.0,116.4979,116.5875,116.48,116.5158,1913.0
2022-08-19 13:25:00,130.02,130.13,130.0,130.12,2860.0,116.5248,116.6234,116.5069,116.6144,2860.0
2022-08-19 13:30:00,130.12,130.37,130.07,130.37,6764.0,116.6144,116.8384,116.5696,116.8384,6764.0
2022-08-19 13:35:00,130.34,130.4,130.33,130.4,3979.0,116.8116,116.8653,116.8026,116.8653,3979.0
2022-08-19 13:40:00,130.38,130.48,130.3,130.36,7412.0,116.8474,116.937,116.7757,116.8295,7412.0
2022-08-19 13:45:00,130.38,130.41,130.28,130.35,3581.0,116.8474,116.8743,116.7578,116.8205,3581.0
2022-08-19 13:50:00,130.42,130.48,130.2,130.2,7212.0,116.8833,116.937,116.6861,116.6861,7212.0
2022-08-19 13:55:00,130.25,130.26,130.11,130.11,3030.0,116.7309,116.7399,116.6054,116.6054,3030.0
2022-08-19 14:00:00,130.09,130.13,130.05,130.12,2615.0,116.5875,116.6234,116.5517,116.6144,2615.0
2022-08-19 14:05:00,130.11,130.11,129.89,129.91,2437.0,116.6054,116.6054,116.4083,116.4262,2437.0
2022-08-19 14:10:00,129.88,130.01,129.88,129.92,4253.0,116.3993,116.5158,116.3993,116.4352,4253.0
2022-08-19 14:15:00,129.91,129.93,129.79,129.83,8104.0,116.4262,116.4441,116.3186,116.3545,8104.0
2022-08-19 14:20:00,129.86,129.91,129.81,129.87,1933.0,116.3814,116.4262,116.3366,116.3903,1933.0
2022-08-19 14:25:00,129.93,129.97,129.87,129.92,6335.0,116.4441,116.48,116.3903,116.4352,6335.0
2022-08-19 14:30:00,129.94,129.99,129.93,129.96,4982.0,116.4531,116.4979,116.4441,116.471,4982.0
2022-08-19 14:35:00,129.98,129.98,129.92,129.97,5302.0,116.4889,116.4889,116.4352,116.48,5302.0
2022-08-19 14:40:00,129.95,129.96,129.77,129.86,4423.0,116.462,116.471,116.3007,116.3814,4423.0
2022-08-19 14:45:00,129.86,129.97,129.84,129.92,8089.0,116.3814,116.48,116.3635,116.4352,8089.0
2022-08-19 14:50:00,129.9,129.9,129.72,129.76,2547.0,116.4172,116.4172,116.2559,116.2918,2547.0
2022-08-19 14:55:00,129.71,129.71,129.58,129.65,3607.0,116.247,116.247,116.1304,116.1932,3607.0
2022-08-19 15:00:00,129.63,129.69,129.51,129.64,8307.0,116.1753,116.229,116.0677,116.1842,8307.0
2022-08-19 15:05:00,129.65,129.67,129.56,129.57,9194.0,116.1932,116.2111,116.1125,116.1215,9194.0
2022-08-19 15:10:00,129.59,129.73,129.59,129.71,4187.0,116.1394,116.2649,116.1394,116.247,4187.0
2022-08-19 15:15:00,129.74,129.81,129.73,129.81,4410.0,116.2738,116.3366,116.2649,116.3366,4410.0
2022-08-19 15:20:00,129.84,129.95,129.78,129.83,3395.0,116.3635,116.462,116.3097,116.3545,3395.0
2022-08-19 15:25:00,129.84,129.84,129.75,129.77,4006.0,116.3635,116.3635,116.2828,116.3007,4006.0
2022-08-19 15:30:00,129.79,129.8,129.67,129.71,8108.0,116.3186,116.3276,116.2111,116.247,8108.0
2022-08-19 15:35:00,129.71,129.88,129.68,129.88,9506.0,116.247,116.3993,116.2201,116.3993,9506.0
2022-08-19 15:40:00,129.91,130.03,129.87,130.01,20833.0,116.4262,116.5337,116.3903,116.5158,20833.0
2022-08-19 15:45:00,129.99,130.18,129.95,130.09,20683.0,116.4979,116.6682,116.462,116.5875,20683.0
2022-08-19 15:50:00,130.09,130.56,130.09,130.53,32799.0,116.5875,117.0087,116.5875,116.9818,32799.0
2022-08-19 15:55:00,130.52,130.6,130.32,130.36,69779.0,116.9729,117.0446,116.7936,116.8295,69779.0
2022-08-22 09:30:00,129.79,130.4,129.59,130.32,24833.0,116.3186,116.8653,116.1394,116.7936,24833.0
2022-08-22 09:35:00,130.22,130.26,129.46,129.84,9884.0,116.704,116.7399,116.0229,116.3635,9884.0
2022-08-22 09:40:00,129.97,130.21,129.93,130.16,3526.0,116.48,116.6951,116.4441,116.6502,3526.0
2022-08-22 09:45:00,130.08,130.08,129.66,129.71,6640.0,116.5785,116.5785,116.2021,116.247,6640.0
2022-08-22 09:50:00,129.7,129.7,129.07,129.52,14510.0,116.238,116.238,115.6734,116.0767,14510.0
2022-08-22 09:55:00,129.36,129.39,128.94,129.22,8540.0,115.9333,115.9602,115.5569,115.8078,8540.0
2022-08-22 10:00:00,129.18,129.28,129.16,129.25,4755.0,115.772,115.8616,115.754,115.8347,4755.0
2022-08-22 10:05:00,129.26,129.26,128.94,129.01,3749.0,115.8437,115.8437,115.5569,115.6196,3749.0
2022-08-22 10:10:00,129.02,129.02,128.67,128.89,6129.0,115.6286,115.6286,115.3149,115.5121,6129.0
2022-08-22 10:15:00,128.81,128.81,128.43,128.44,4419.0,115.4404,115.4404,115.0998,115.1088,4419.0
2022-08-22 10:20:00,128.35,128.64,128.29,128.62,3735.0,115.0281,115.288,114.9743,115.2701,3735.0
2022-08-22 10:25:00,128.56,128.65,128.5,128.65,6020.0,115.2163,115.297,115.1625,115.297,6020.0
2022-08-22 10:30:00,128.58,128.7,128.5,128.51,3668.0,115.2342,115.3418,115.1625,115.1715,3668.0
2022-08-22 10:35:00,128.5,128.56,128.39,128.44,5193.0,115.1625,115.2163,115.064,115.1088,5193.0
2022-08-22 10:40:00,128.42,128.78,128.4,128.78,4501.0,115.0908,115.4135,115.0729,115.4135,4501.0
2022-08-22 10:45:00,128.76,128.77,128.47,128.59,4069.0,115.3956,115.4045,115.1357,115.2432,4069.0
2022-08-22 10:50:00,128.55,128.58,128.28,128.28,3825.0,115.2074,115.2342,114.9654,114.9654,3825.0
2022-08-22 10:55:00,128.27,128.27,127.77,127.83,2987.0,114.9564,114.9564,114.5083,114.5621,2987.0
2022-08-22 11:00:00,127.76,128.14,127.76,128.09,6793.0,114.4993,114.8399,114.4993,114.7951,6793.0
2022-08-22 11:05:00,128.11,128.2,128.05,128.06,4340.0,114.813,114.8937,114.7592,114.7682,4340.0
2022-08-22 11:10:00,128.05,128.1,128.03,128.03,4117.0,114.7592,114.8041,114.7413,114.7413,4117.0
2022-08-22 11:15:00,127.98,128.21,127.96,128.19,2286.0,114.6965,114.9026,114.6786,114.8847,2286.0
2022-08-22 11:20:00,128.19,128.2,128.0,128.0,3797.0,114.8847,114.8937,114.7144,114.7144,3797.0
2022-08-22 11:25:00,128.0,128.02,127.79,127.8,1798.0,114.7144,114.7324,114.5262,114.5352,1798.0
2022-08-22 11:30:00,127.82,127.96,127.78,127.92,3062.0,114.5531,114.6786,114.5173,114.6427,3062.0
2022-08-22 11:35:00,128.02,128.05,127.94,127.97,5447.0,114.7324,114.7592,114.6607,114.6876,5447.0
2022-08-22 11:40:00,128.0,128.27,128.0,128.09,5063.0,114.7144,114.9564,114.7144,114.7951,5063.0
2022-08-22 11:45:00,128.08,128.11,128.03,128.03,3227.0,114.7861,114.813,114.7413,114.7413,3227.0
2022-08-22 11:50:00,128.07,128.24,128.07,128.1,2660.0,114.7772,114.9295,114.7772,114.8041,2660.0
2022-08-22 11:55:00,128.05,128.16,128.04,128.07,3633.0,114.7592,114.8578,114.7503,114.7772,3633.0
2022-08-22 12:00:00,128.1,128.18,128.08,128.13,2768.0,114.8041,114.8758,114.7861,114.8309,2768.0
2022-08-22 12:05:00,128.08,128.08,127.93,127.97,4658.0,114.7861,114.7861,114.6517,114.6876,4658.0
2022-08-22 12:10:00,127.96,127.96,127.79,127.94,3265.0,114.6786,114.6786,114.5262,114.6607,3265.0
2022-08-22 12:15:00,127.96,127.98,127.89,127.92,2818.0,114.6786,114.6965,114.6159,114.6427,2818.0
2022-08-22 12:20:00,127.94,128.18,127.94,128.18,5320.0,114.6607,114.8758,114.6607,114.8758,5320.0
2022-08-22 12:25:00,128.18,128.2,128.01,128.01,1000.0,114.8758,114.8937,114.7234,114.7234,1000.0
2022-08-22 12:30:00,128.03,128.14,128.03,128.08,2128.0,114.7413,114.8399,114.7413,114.7861,2128.0
2022-08-22 12:35:00,128.06,128.07,127.91,127.91,2593.0,114.7682,114.7772,114.6338,114.6338,2593.0
2022-08-22 12:40:00,127.93,127.96,127.82,127.83,1789.0,114.6517,114.6786,114.5531,114.5621,1789.0
2022-08-22 12:45:00,127.82,127.83,127.69,127.82,2869.0,114.5531,114.5621,114.4366,114.5531,2869.0
2022-08-22 12:50:00,127.78,127.85,127.78,127.82,3020.0,114.5173,114.58,114.5173,114.5531,3020.0
2022-08-22 12:55:00,127.82,127.92,127.81,127.89,3559.0,114.5531,114.6427,114.5442,114.6159,3559.0
2022-08-22 13:00:00,127.87,127.92,127.83,127.85,2275.0,114.5979,114.6427,114.5621,114.58,2275.0
2022-08-22 13:05:00,127.85,127.94,127.82,127.93,3867.0,114.58,114.6607,114.5531,114.6517,3867.0
2022-08-22 13:10:00,127.89,127.92,127.85,127.91,2700.0,114.6159,114.6427,114.58,114.6338,2700.0
2022-08-22 13:15:00,127.96,127.96,127.91,127.94,2559.0,114.6786,114.6786,114.6338,114.6607,2559.0
2022-08-22 13:20:00,127.94,128.0,127.87,127.96,3777.0,114.6607,114.7144,114.5979,114.6786,3777.0
2022-08-22 13:25:00,127.91,127.95,127.88,127.9,3316.0,114.6338,114.6696,114.6069,114.6248,3316.0
2022-08-22 13:30:00,127.9,127.92,127.54,127.7,65055.0,114.6248,114.6427,114.3022,114.4456,65055.0
2022-08-22 13:35:00,127.68,127.68,127.48,127.48,4859.0,114.4277,114.4277,114.2484,114.2484,4859.0
2022-08-22 13:40:00,127.45,127.47,127.25,127.32,1894.0,114.2215,114.2394,114.0423,114.105,1894.0
2022-08-22 13:45:00,127.34,127.45,127.34,127.4,8104.0,114.1229,114.2215,114.1229,114.1767,8104.0
2022-08-22 13:50:00,127.38,127.44,127.32,127.35,5446.0,114.1588,114.2126,114.105,114.1319,5446.0
2022-08-22 13:55:00,127.27,127.3,127.19,127.22,4802.0,114.0602,114.0871,113.9885,114.0154,4802.0
2022-08-22 14:00:00,127.17,127.24,127.1,127.11,5117.0,113.9706,114.0333,113.9079,113.9168,5117.0
2022-08-22 14:05:00,127.09,127.31,127.04,127.28,7426.0,113.8989,114.0961,113.8541,114.0692,7426.0
2022-08-22 14:10:00,127.26,127.36,127.23,127.3,6315.0,114.0512,114.1409,114.0244,114.0871,6315.0
2022-08-22 14:15:00,127.29,127.29,127.1,127.21,3566.0,114.0781,114.0781,113.9079,114.0064,3566.0
2022-08-22 14:20:00,127.18,127.18,126.97,127.11,4845.0,113.9795,113.9795,113.7913,113.9168,4845.0
2022-08-22 14:25:00,127.12,127.2,127.04,127.07,3718.0,113.9258,113.9975,113.8541,113.881,3718.0
2022-08-22 14:30:00,127.06,127.12,126.98,127.12,4484.0,113.872,113.9258,113.8003,113.9258,4484.0
2022-08-22 14:35:00,127.13,127.17,126.97,127.09,3880.0,113.9347,113.9706,113.7913,113.8989,3880.0
2022-08-22 14:40:00,127.09,127.13,126.92,126.93,2932.0,113.8989,113.9347,113.7465,113.7555,2932.0
2022-08-22 14:45:00,126.94,127.06,126.93,127.0,2195.0,113.7645,113.872,113.7555,113.8182,2195.0
2022-08-22 14:50:00,127.0,127.03,126.84,126.88,3128.0,113.8182,113.8451,113.6748,113.7107,3128.0
2022-08-22 14:55:00,126.91,126.98,126.85,126.97,11237.0,113.7376,113.8003,113.6838,113.7913,11237.0
2022-08-22 15:00:00,127.02,127.1,126.99,127.09,4391.0,113.8362,113.9079,113.8093,113.8989,4391.0
2022-08-22 15:05:00,127.07,127.27,127.07,127.2,4064.0,113.881,114.0602,113.881,113.9975,4064.0
2022-08-22 15:10:00,127.25,127.43,127.25,127.43,5322.0,114.0423,114.2036,114.0423,114.2036,5322.0
2022-08-22 15:15:00,127.45,127.52,127.34,127.34,4176.0,114.2215,114.2843,114.1229,114.1229,4176.0
2022-08-22 15:20:00,127.35,127.35,127.23,127.26,2609.0,114.1319,114.1319,114.0244,114.0512,2609.0
2022-08-22 15:25:00,127.23,127.27,127.01,127.09,6428.0,114.0244,114.0602,113.8272,113.8989,6428.0
2022-08-22 15:30:00,127.07,127.1,126.74,126.74,9918.0,113.881,113.9079,113.5852,113.5852,9918.0
2022-08-22 15:35:00,126.69,126.94,126.68,126.94,11866.0,113.5404,113.7645,113.5314,113.7645,11866.0
2022-08-22 15:40:00,126.93,127.0,126.78,126.8,9077.0,113.7555,113.8182,113.6211,113.639,9077.0
2022-08-22 15:45:00,126.79,126.93,126.61,126.66,44867.0,113.63,113.7555,113.4687,113.5135,44867.0
2022-08-22 15:50:00,126.66,126.77,126.56,126.69,43631.0,113.5135,113.6121,113.4239,113.5404,43631.0
2022-08-22 15:55:00,126.68,126.76,126.52,126.71,67351.0,113.5314,113.6031,113.3881,113.5583,67351.0
2022-08-23 09:30:00,126.3,126.3,125.22,125.23,12426.0,113.1909,113.1909,112.223,112.2319,12426.0
2022-08-23 09:35:00,125.22,125.54,124.94,125.02,18931.0,112.223,112.5098,111.972,112.0437,18931.0
2022-08-23 09:40:00,125.05,125.16,124.21,124.32,12198.0,112.0706,112.1692,111.3178,111.4164,12198.0
2022-08-23 09:45:00,124.25,125.09,124.19,125.09,10828.0,111.3537,112.1065,111.2999,112.1065,10828.0
2022-08-23 09:50:00,125.12,125.42,125.11,125.18,4613.0,112.1334,112.4022,112.1244,112.1871,4613.0
2022-08-23 09:55:00,125.26,125.41,125.01,125.01,9201.0,112.2588,112.3933,112.0348,112.0348,9201.0
2022-08-23 10:00:00,125.08,125.24,124.86,124.86,8894.0,112.0975,112.2409,111.9004,111.9004,8894.0
2022-08-23 10:05:00,124.86,125.26,124.67,125.08,20900.0,111.9004,112.2588,111.7301,112.0975,20900.0
2022-08-23 10:10:00,125.1,125.42,125.1,125.18,6868.0,112.1154,112.4022,112.1154,112.1871,6868.0
2022-08-23 10:15:00,125.18,125.49,125.07,125.19,3674.0,112.1871,112.465,112.0886,112.1961,3674.0
2022-08-23 10:20:00,125.16,125.41,125.1,125.13,16376.0,112.1692,112.3933,112.1154,112.1423,16376.0
2022-08-23 10:25:00,125.17,125.17,124.9,124.9,18725.0,112.1782,112.1782,111.9362,111.9362,18725.0
2022-08-23 10:30:00,124.86,125.07,124.86,124.9,9040.0,111.9004,112.0886,111.9004,111.9362,9040.0
2022-08-23 10:35:00,124.87,124.97,124.76,124.97,11936.0,111.9093,111.9989,111.8107,111.9989,11936.0
2022-08-23 10:40:00,124.94,124.97,124.79,124.95,8783.0,111.972,111.9989,111.8376,111.981,8783.0
2022-08-23 10:45:00,124.88,124.92,124.7,124.71,14772.0,111.9183,111.9541,111.757,111.7659,14772.0
2022-08-23 10:50:00,124.75,125.1,124.69,124.72,7190.0,111.8018,112.1154,111.748,111.7749,7190.0
2022-08-23 10:55:00,124.76,124.78,124.67,124.71,7943.0,111.8107,111.8287,111.7301,111.7659,7943.0
2022-08-23 11:00:00,124.69,124.72,124.54,124.59,6293.0,111.748,111.7749,111.6136,111.6584,6293.0
2022-08-23 11:05:00,124.59,124.6,124.39,124.39,7713.0,111.6584,111.6673,111.4791,111.4791,7713.0
2022-08-23 11:10:00,124.4,124.45,124.27,124.45,2140.0,111.4881,111.5329,111.3716,111.5329,2140.0
2022-08-23 11:15:00,124.38,124.6,124.23,124.33,13572.0,111.4702,111.6673,111.3357,111.4254,13572.0
2022-08-23 11:20:00,124.33,124.63,124.32,124.52,7416.0,111.4254,111.6942,111.4164,111.5956,7416.0
2022-08-23 11:25:00,124.57,124.57,124.24,124.34,15921.0,111.6405,111.6405,111.3447,111.4343,15921.0
2022-08-23 11:30:00,124.34,124.49,124.32,124.43,2122.0,111.4343,111.5688,111.4164,111.515,2122.0
2022-08-23 11:35:00,124.42,124.53,124.4,124.5,4015.0,111.506,111.6046,111.4881,111.5777,4015.0
2022-08-23 11:40:00,124.48,124.49,124.33,124.34,3233.0,111.5598,111.5688,111.4254,111.4343,3233.0
2022-08-23 11:45:00,124.33,124.41,124.24,124.37,3443.0,111.4254,111.4971,111.3447,111.4612,3443.0
2022-08-23 11:50:00,124.32,124.39,124.25,124.33,7728.0,111.4164,111.4791,111.3537,111.4254,7728.0
2022-08-23 11:55:00,124.3,124.3,124.12,124.17,3045.0,111.3985,111.3985,111.2372,111.282,3045.0
2022-08-23 12:00:00,124.12,124.12,123.89,123.92,3494.0,111.2372,111.2372,111.031,111.0579,3494.0
2022-08-23 12:05:00,123.9,123.9,123.79,123.79,3145.0,111.04,111.04,110.9414,110.9414,3145.0
2022-08-23 12:10:00,123.76,123.76,123.67,123.68,5421.0,110.9145,110.9145,110.8339,110.8428,5421.0
2022-08-23 12:15:00,123.67,123.67,123.45,123.48,5288.0,110.8339,110.8339,110.6367,110.6636,5288.0
2022-08-23 12:20:00,123.47,123.71,123.44,123.47,7164.0,110.6546,110.8697,110.6277,110.6546,7164.0
2022-08-23 12:25:00,123.39,123.58,123.36,123.36,11149.0,110.5829,110.7532,110.556,110.556,11149.0
2022-08-23 12:30:00,123.41,123.67,123.41,123.66,3075.0,110.6009,110.8339,110.6009,110.8249,3075.0
2022-08-23 12:35:00,123.67,123.69,123.59,123.63,3743.0,110.8339,110.8518,110.7622,110.798,3743.0
2022-08-23 12:40:00,123.62,123.79,123.62,123.78,4591.0,110.7891,110.9414,110.7891,110.9324,4591.0
2022-08-23 12:45:00,123.76,124.1,123.76,124.01,6235.0,110.9145,111.2192,110.9145,111.1386,6235.0
2022-08-23 12:50:00,124.01,124.23,124.01,124.12,2692.0,111.1386,111.3357,111.1386,111.2372,2692.0
2022-08-23 12:55:00,124.15,124.61,124.15,124.6,4668.0,111.264,111.6763,111.264,111.6673,4668.0
2022-08-23 13:00:00,124.55,124.69,124.47,124.5,6974.0,111.6225,111.748,111.5508,111.5777,6974.0
2022-08-23 13:05:00,124.5,124.53,124.36,124.44,9787.0,111.5777,111.6046,111.4522,111.5239,9787.0
2022-08-23 13:10:00,124.44,124.53,124.39,124.49,9075.0,111.5239,111.6046,111.4791,111.5688,9075.0
2022-08-23 13:15:00,124.5,124.61,124.48,124.6,7853.0,111.5777,111.6763,111.5598,111.6673,7853.0
2022-08-23 13:20:00,124.59,124.6,124.29,124.42,9031.0,111.6584,111.6673,111.3895,111.506,9031.0
2022-08-23 13:25:00,124.45,124.52,124.36,124.5,15121.0,111.5329,111.5956,111.4522,111.5777,15121.0
2022-08-23 13:30:00,124.5,124.65,124.48,124.65,3266.0,111.5777,111.7121,111.5598,111.7121,3266.0
2022-08-23 13:35:00,124.61,124.61,124.44,124.54,7618.0,111.6763,111.6763,111.5239,111.6136,7618.0
2022-08-23 13:40:00,124.56,124.66,124.56,124.62,3669.0,111.6315,111.7211,111.6315,111.6853,3669.0
2022-08-23 13:45:00,124.6,124.66,124.48,124.59,52934.0,111.6673,111.7211,111.5598,111.6584,52934.0
2022-08-23 13:50:00,124.59,124.65,124.47,124.6,56375.0,111.6584,111.7121,111.5508,111.6673,56375.0
2022-08-23 13:55:00,124.63,124.76,124.48,124.5,15585.0,111.6942,111.8107,111.5598,111.5777,15585.0
2022-08-23 14:00:00,124.5,124.63,124.33,124.63,9425.0,111.5777,111.6942,111.4254,111.6942,9425.0
2022-08-23 14:05:00,124.62,124.72,124.55,124.62,5237.0,111.6853,111.7749,111.6225,111.6853,5237.0
2022-08-23 14:10:00,124.6,124.68,124.53,124.58,9817.0,111.6673,111.739,111.6046,111.6494,9817.0
2022-08-23 14:15:00,124.56,124.66,124.53,124.65,11092.0,111.6315,111.7211,111.6046,111.7121,11092.0
2022-08-23 14:20:00,124.65,124.69,124.53,124.69,8420.0,111.7121,111.748,111.6046,111.748,8420.0
2022-08-23 14:25:00,124.67,124.72,124.59,124.72,7014.0,111.7301,111.7749,111.6584,111.7749,7014.0
2022-08-23 14:30:00,124.77,124.85,124.73,124.84,6110.0,111.8197,111.8914,111.7838,111.8824,6110.0
2022-08-23 14:35:00,124.83,124.87,124.73,124.84,6674.0,111.8735,111.9093,111.7838,111.8824,6674.0
2022-08-23 14:40:00,124.81,124.98,124.79,124.9,7882.0,111.8555,112.0079,111.8376,111.9362,7882.0
2022-08-23 14:45:00,124.88,124.98,124.84,124.98,8254.0,111.9183,112.0079,111.8824,112.0079,8254.0
2022-08-23 14:50:00,124.95,125.07,124.94,124.97,18721.0,111.981,112.0886,111.972,111.9989,18721.0
2022-08-23 14:55:00,125.0,125.17,124.82,125.16,9971.0,112.0258,112.1782,111.8645,112.1692,9971.0
2022-08-23 15:00:00,125.16,125.18,125.06,125.11,12245.0,112.1692,112.1871,112.0796,112.1244,12245.0
2022-08-23 15:05:00,125.14,125.22,125.11,125.17,4940.0,112.1513,112.223,112.1244,112.1782,4940.0
2022-08-23 15:10:00,125.16,125.32,125.14,125.14,9249.0,112.1692,112.3126,112.1513,112.1513,9249.0
2022-08-23 15:15:00,125.14,125.5,125.13,125.42,17352.0,112.1513,112.4739,112.1423,112.4022,17352.0
2022-08-23 15:20:00,125.43,125.52,125.4,125.5,11173.0,112.4112,112.4918,112.3843,112.4739,11173.0
2022-08-23 15:25:00,125.49,125.85,125.44,125.78,26205.0,112.465,112.7876,112.4201,112.7249,26205.0
2022-08-23 15:30:00,125.78,125.82,125.56,125.63,12591.0,112.7249,112.7607,112.5277,112.5904,12591.0
2022-08-23 15:35:00,125.64,125.72,125.5,125.56,9761.0,112.5994,112.6711,112.4739,112.5277,9761.0
2022-08-23 15:40:00,125.58,125.75,125.54,125.72,11489.0,112.5456,112.698,112.5098,112.6711,11489.0
2022-08-23 15:45:00,125.72,125.72,125.49,125.57,27413.0,112.6711,112.6711,112.465,112.5367,27413.0
2022-08-23 15:50:00,125.5,125.67,125.42,125.52,78714.0,112.4739,112.6263,112.4022,112.4918,78714.0
2022-08-23 15:55:00,125.5,125.58,125.19,125.23,187159.0,112.4739,112.5456,112.1961,112.2319,187159.0
2022-08-24 09:30:00,124.99,125.43,124.58,125.34,22071.0,112.0169,112.4112,111.6494,112.3305,22071.0
2022-08-24 09:35:00,125.33,125.92,125.22,125.57,8353.0,112.3216,112.8503,112.223,112.5367,8353.0
2022-08-24 09:40:00,125.59,125.99,125.58,125.86,3921.0,112.5546,112.9131,112.5456,112.7966,3921.0
2022-08-24 09:45:00,125.89,125.96,125.59,125.9,2918.0,112.8234,112.8862,112.5546,112.8324,2918.0
2022-08-24 09:50:00,125.89,125.98,125.75,125.85,12743.0,112.8234,112.9041,112.698,112.7876,12743.0
2022-08-24 09:55:00,125.85,126.13,125.72,125.98,7679.0,112.7876,113.0385,112.6711,112.9041,7679.0
2022-08-24 10:00:00,126.0,126.3,126.0,126.05,6288.0,112.922,113.1909,112.922,112.9668,6288.0
2022-08-24 10:05:00,125.88,126.29,125.87,126.28,3579.0,112.8145,113.1819,112.8055,113.173,3579.0
2022-08-24 10:10:00,126.21,126.24,125.96,126.19,5125.0,113.1102,113.1371,112.8862,113.0923,5125.0
2022-08-24 10:15:00,126.21,126.45,126.21,126.45,6884.0,113.1102,113.3253,113.1102,113.3253,6884.0
2022-08-24 10:20:00,126.49,126.67,126.37,126.37,7238.0,113.3612,113.5225,113.2536,113.2536,7238.0
2022-08-24 10:25:00,126.4,126.63,126.4,126.53,4885.0,113.2805,113.4866,113.2805,113.397,4885.0
2022-08-24 10:30:00,126.46,126.65,126.44,126.58,7489.0,113.3343,113.5046,113.3164,113.4418,7489.0
2022-08-24 10:35:00,126.63,126.73,126.34,126.35,5673.0,113.4866,113.5763,113.2267,113.2357,5673.0
2022-08-24 10:40:00,126.3,126.36,126.16,126.36,6135.0,113.1909,113.2447,113.0654,113.2447,6135.0
2022-08-24 10:45:00,126.39,126.53,126.31,126.52,6846.0,113.2715,113.397,113.1998,113.3881,6846.0
2022-08-24 10:50:00,126.44,126.47,126.35,126.4,4489.0,113.3164,113.3432,113.2357,113.2805,4489.0
2022-08-24 10:55:00,126.37,126.5,126.27,126.37,5914.0,113.2536,113.3701,113.164,113.2536,5914.0
2022-08-24 11:00:00,126.35,126.62,126.35,126.57,3514.0,113.2357,113.4777,113.2357,113.4329,3514.0
2022-08-24 11:05:00,126.61,126.75,126.58,126.6,5061.0,113.4687,113.5942,113.4418,113.4597,5061.0
2022-08-24 11:10:00,126.61,126.9,126.55,126.9,7870.0,113.4687,113.7286,113.4149,113.7286,7870.0
2022-08-24 11:15:00,126.9,127.19,126.87,127.17,10166.0,113.7286,113.9885,113.7017,113.9706,10166.0
2022-08-24 11:20:00,127.14,127.59,127.14,127.45,34990.0,113.9437,114.347,113.9437,114.2215,34990.0
2022-08-24 11:25:00,127.45,127.56,127.36,127.42,10046.0,114.2215,114.3201,114.1409,114.1946,10046.0
2022-08-24 11:30:00,127.44,127.58,127.33,127.38,11357.0,114.2126,114.338,114.114,114.1588,11357.0
2022-08-24 11:35:00,127.38,127.57,127.37,127.57,7007.0,114.1588,114.3291,114.1498,114.3291,7007.0
2022-08-24 11:40:00,127.56,127.59,127.37,127.42,5033.0,114.3201,114.347,114.1498,114.1946,5033.0
2022-08-24 11:45:00,127.44,127.46,127.28,127.29,31489.0,114.2126,114.2305,114.0692,114.0781,31489.0
2022-08-24 11:50:00,127.27,127.34,127.17,127.27,9648.0,114.0602,114.1229,113.9706,114.0602,9648.0
2022-08-24 11:55:00,127.25,127.26,127.15,127.16,6272.0,114.0423,114.0512,113.9527,113.9616,6272.0
2022-08-24 12:00:00,127.14,127.14,126.93,126.96,3334.0,113.9437,113.9437,113.7555,113.7824,3334.0
2022-08-24 12:05:00,126.94,126.96,126.65,126.67,3081.0,113.7645,113.7824,113.5046,113.5225,3081.0
2022-08-24 12:10:00,126.65,126.65,126.42,126.59,5155.0,113.5046,113.5046,113.2984,113.4508,5155.0
2022-08-24 12:15:00,126.65,126.79,126.64,126.79,3056.0,113.5046,113.63,113.4956,113.63,3056.0
2022-08-24 12:20:00,126.78,126.83,126.63,126.68,5173.0,113.6211,113.6659,113.4866,113.5314,5173.0
2022-08-24 12:25:00,126.7,126.7,126.51,126.55,3426.0,113.5494,113.5494,113.3791,113.4149,3426.0
2022-08-24 12:30:00,126.49,126.58,126.44,126.58,4561.0,113.3612,113.4418,113.3164,113.4418,4561.0
2022-08-24 12:35:00,126.6,126.6,126.38,126.44,2975.0,113.4597,113.4597,113.2626,113.3164,2975.0
2022-08-24 12:40:00,126.44,126.48,126.24,126.28,17596.0,113.3164,113.3522,113.1371,113.173,17596.0
2022-08-24 12:45:00,126.25,126.44,126.25,126.33,7771.0,113.1461,113.3164,113.1461,113.2178,7771.0
2022-08-24 12:50:00,126.33,126.36,126.12,126.2,20102.0,113.2178,113.2447,113.0296,113.1013,20102.0
2022-08-24 12:55:00,126.17,126.26,126.15,126.22,4188.0,113.0744,113.155,113.0565,113.1192,4188.0
2022-08-24 13:00:00,126.19,126.22,126.13,126.21,5196.0,113.0923,113.1192,113.0385,113.1102,5196.0
2022-08-24 13:05:00,126.22,126.42,126.2,126.42,6075.0,113.1192,113.2984,113.1013,113.2984,6075.0
2022-08-24 13:10:00,126.41,126.53,126.3,126.4,20342.0,113.2895,113.397,113.1909,113.2805,20342.0
2022-08-24 13:15:00,126.4,126.74,126.4,126.59,10166.0,113.2805,113.5852,113.2805,113.4508,10166.0
2022-08-24 13:20:00,126.59,126.69,126.34,126.39,21762.0,113.4508,113.5404,113.2267,113.2715,21762.0
2022-08-24 13:25:00,126.37,126.37,126.07,126.13,6074.0,113.2536,113.2536,112.9848,113.0385,6074.0
2022-08-24 13:30:00,126.13,126.21,126.0,126.0,5485.0,113.0385,113.1102,112.922,112.922,5485.0
2022-08-24 13:35:00,125.97,126.35,125.97,126.3,7694.0,112.8951,113.2357,112.8951,113.1909,7694.0
2022-08-24 13:40:00,126.27,126.4,126.27,126.37,4065.0,113.164,113.2805,113.164,113.2536,4065.0
2022-08-24 13:45:00,126.37,126.44,126.34,126.43,3765.0,113.2536,113.3164,113.2267,113.3074,3765.0
2022-08-24 13:50:00,126.45,126.57,126.44,126.47,2565.0,113.3253,113.4329,113.3164,113.3432,2565.0
2022-08-24 13:55:00,126.44,126.45,126.26,126.32,2819.0,113.3164,113.3253,113.155,113.2088,2819.0
2022-08-24 14:00:00,126.32,126.41,126.27,126.4,2839.0,113.2088,113.2895,113.164,113.2805,2839.0
2022-08-24 14:05:00,126.33,126.4,126.27,126.37,5026.0,113.2178,113.2805,113.164,113.2536,5026.0
2022-08-24 14:10:00,126.35,126.37,126.22,126.22,7701.0,113.2357,113.2536,113.1192,113.1192,7701.0
2022-08-24 14:15:00,126.19,126.21,126.12,126.12,5047.0,113.0923,113.1102,113.0296,113.0296,5047.0
2022-08-24 14:20:00,126.13,126.13,126.04,126.11,6979.0,113.0385,113.0385,112.9579,113.0206,6979.0
2022-08-24 14:25:00,126.09,126.13,125.98,126.13,3021.0,113.0027,113.0385,112.9041,113.0385,3021.0
2022-08-24 14:30:00,126.08,126.08,125.97,125.98,19208.0,112.9937,112.9937,112.8951,112.9041,19208.0
2022-08-24 14:35:00,125.98,126.0,125.87,125.91,4708.0,112.9041,112.922,112.8055,112.8414,4708.0
2022-08-24 14:40:00,125.88,126.05,125.87,126.03,3644.0,112.8145,112.9668,112.8055,112.9489,3644.0
2022-08-24 14:45:00,126.04,126.08,125.81,125.89,8399.0,112.9579,112.9937,112.7517,112.8234,8399.0
2022-08-24 14:50:00,125.93,125.93,125.76,125.76,16491.0,112.8593,112.8593,112.7069,112.7069,16491.0
2022-08-24 14:55:00,125.78,125.94,125.78,125.91,7894.0,112.7249,112.8683,112.7249,112.8414,7894.0
2022-08-24 15:00:00,125.91,126.05,125.88,126.05,7223.0,112.8414,112.9668,112.8145,112.9668,7223.0
2022-08-24 15:05:00,126.16,126.16,126.03,126.06,4753.0,113.0654,113.0654,112.9489,112.9758,4753.0
2022-08-24 15:10:00,126.09,126.29,126.09,126.21,4336.0,113.0027,113.1819,113.0027,113.1102,4336.0
2022-08-24 15:15:00,126.18,126.21,126.11,126.11,4906.0,113.0833,113.1102,113.0206,113.0206,4906.0
2022-08-24 15:20:00,126.01,126.06,125.91,126.03,8032.0,112.931,112.9758,112.8414,112.9489,8032.0
2022-08-24 15:25:00,126.01,126.02,125.82,125.83,6169.0,112.931,112.9399,112.7607,112.7697,6169.0
2022-08-24 15:30:00,125.84,125.88,125.67,125.73,9327.0,112.7786,112.8145,112.6263,112.68,9327.0
2022-08-24 15:35:00,125.76,125.87,125.74,125.84,10990.0,112.7069,112.8055,112.689,112.7786,10990.0
2022-08-24 15:40:00,125.86,125.93,125.79,125.92,10810.0,112.7966,112.8593,112.7338,112.8503,10810.0
2022-08-24 15:45:00,125.92,126.0,125.85,125.94,11333.0,112.8503,112.922,112.7876,112.8683,11333.0
2022-08-24 15:50:00,125.94,125.97,125.67,125.7,21871.0,112.8683,112.8951,112.6263,112.6532,21871.0
2022-08-24 15:55:00,125.69,125.82,125.55,125.66,57673.0,112.6442,112.7607,112.5187,112.6173,57673.0
2022-08-25 09:30:00,126.59,126.69,126.09,126.35,12732.0,113.4508,113.5404,113.0027,113.2357,12732.0
2022-08-25 09:35:00,126.34,126.72,126.17,126.57,8204.0,113.2267,113.5673,113.0744,113.4329,8204.0
2022-08-25 09:40:00,126.23,126.25,125.75,125.78,4078.0,113.1282,113.1461,112.698,112.7249,4078.0
2022-08-25 09:45:00,125.75,126.28,125.72,126.12,4459.0,112.698,113.173,112.6711,113.0296,4459.0
2022-08-25 09:50:00,126.12,126.51,126.01,126.51,2907.0,113.0296,113.3791,112.931,113.3791,2907.0
2022-08-25 09:55:00,126.72,126.78,126.56,126.56,3867.0,113.5673,113.6211,113.4239,113.4239,3867.0
2022-08-25 10:00:00,126.56,126.89,126.56,126.63,4223.0,113.4239,113.7196,113.4239,113.4866,4223.0
2022-08-25 10:05:00,126.64,126.99,126.61,126.85,4785.0,113.4956,113.8093,113.4687,113.6838,4785.0
2022-08-25 10:10:00,126.85,127.19,126.85,127.09,2740.0,113.6838,113.9885,113.6838,113.8989,2740.0
2022-08-25 10:15:00,127.13,127.4,127.12,127.31,4133.0,113.9347,114.1767,113.9258,114.0961,4133.0
2022-08-25 10:20:00,127.24,127.34,127.13,127.33,3321.0,114.0333,114.1229,113.9347,114.114,3321.0
2022-08-25 10:25:00,127.43,127.48,127.34,127.43,4097.0,114.2036,114.2484,114.1229,114.2036,4097.0
2022-08-25 10:30:00,127.49,127.55,127.39,127.48,2816.0,114.2574,114.3111,114.1678,114.2484,2816.0
2022-08-25 10:35:00,127.44,127.58,127.39,127.58,2766.0,114.2126,114.338,114.1678,114.338,2766.0
2022-08-25 10:40:00,127.55,127.55,127.39,127.47,4695.0,114.3111,114.3111,114.1678,114.2394,4695.0
2022-08-25 10:45:00,127.47,127.61,127.38,127.44,3985.0,114.2394,114.3649,114.1588,114.2126,3985.0
2022-08-25 10:50:00,127.49,127.57,127.41,127.42,4239.0,114.2574,114.3291,114.1857,114.1946,4239.0
2022-08-25 10:55:00,127.42,127.45,127.35,127.35,3206.0,114.1946,114.2215,114.1319,114.1319,3206.0
2022-08-25 11:00:00,127.41,127.49,127.3,127.39,8738.0,114.1857,114.2574,114.0871,114.1678,8738.0
2022-08-25 11:05:00,127.36,127.36,127.17,127.31,3597.0,114.1409,114.1409,113.9706,114.0961,3597.0
2022-08-25 11:10:00,127.35,127.38,126.98,127.02,6353.0,114.1319,114.1588,113.8003,113.8362,6353.0
2022-08-25 11:15:00,127.03,127.06,126.74,126.86,5557.0,113.8451,113.872,113.5852,113.6928,5557.0
2022-08-25 11:20:00,126.88,126.88,126.63,126.74,6536.0,113.7107,113.7107,113.4866,113.5852,6536.0
2022-08-25 11:25:00,126.66,126.82,126.66,126.66,2466.0,113.5135,113.6569,113.5135,113.5135,2466.0
2022-08-25 11:30:00,126.68,126.95,126.65,126.95,2770.0,113.5314,113.7734,113.5046,113.7734,2770.0
2022-08-25 11:35:00,126.95,127.18,126.95,127.16,1758.0,113.7734,113.9795,113.7734,113.9616,1758.0
2022-08-25 11:40:00,127.1,127.25,127.01,127.25,3165.0,113.9079,114.0423,113.8272,114.0423,3165.0
2022-08-25 11:45:00,127.22,127.32,127.11,127.3,4821.0,114.0154,114.105,113.9168,114.0871,4821.0
2022-08-25 11:50:00,127.31,127.51,127.27,127.46,4206.0,114.0961,114.2753,114.0602,114.2305,4206.0
2022-08-25 11:55:00,127.45,127.63,127.41,127.63,4277.0,114.2215,114.3828,114.1857,114.3828,4277.0
2022-08-25 12:00:00,127.61,127.81,127.6,127.72,4732.0,114.3649,114.5442,114.356,114.4635,4732.0
2022-08-25 12:05:00,127.69,127.83,127.66,127.74,3681.0,114.4366,114.5621,114.4097,114.4814,3681.0
2022-08-25 12:10:00,127.7,127.71,127.42,127.47,4278.0,114.4456,114.4545,114.1946,114.2394,4278.0
2022-08-25 12:15:00,127.46,127.62,127.46,127.62,2686.0,114.2305,114.3739,114.2305,114.3739,2686.0
2022-08-25 12:20:00,127.58,127.64,127.56,127.62,1883.0,114.338,114.3918,114.3201,114.3739,1883.0
2022-08-25 12:25:00,127.57,127.65,127.55,127.59,1454.0,114.3291,114.4008,114.3111,114.347,1454.0
2022-08-25 12:30:00,127.57,127.57,127.38,127.46,2394.0,114.3291,114.3291,114.1588,114.2305,2394.0
2022-08-25 12:35:00,127.49,127.57,127.48,127.54,5081.0,114.2574,114.3291,114.2484,114.3022,5081.0
2022-08-25 12:40:00,127.53,127.53,127.41,127.49,3157.0,114.2932,114.2932,114.1857,114.2574,3157.0
2022-08-25 12:45:00,127.45,127.5,127.27,127.3,11155.0,114.2215,114.2663,114.0602,114.0871,11155.0
2022-08-25 12:50:00,127.34,127.45,127.34,127.38,2669.0,114.1229,114.2215,114.1229,114.1588,2669.0
2022-08-25 12:55:00,127.39,127.44,127.38,127.44,1833.0,114.1678,114.2126,114.1588,114.2126,1833.0
2022-08-25 13:00:00,127.39,127.57,127.37,127.49,6197.0,114.1678,114.3291,114.1498,114.2574,6197.0
2022-08-25 13:05:00,127.5,127.51,127.28,127.28,2012.0,114.2663,114.2753,114.0692,114.0692,2012.0
2022-08-25 13:10:00,127.21,127.41,127.2,127.36,3609.0,114.0064,114.1857,113.9975,114.1409,3609.0
2022-08-25 13:15:00,127.35,127.46,127.32,127.37,8981.0,114.1319,114.2305,114.105,114.1498,8981.0
2022-08-25 13:20:00,127.38,127.52,127.38,127.47,3348.0,114.1588,114.2843,114.1588,114.2394,3348.0
2022-08-25 13:25:00,127.45,127.49,127.38,127.41,2151.0,114.2215,114.2574,114.1588,114.1857,2151.0
2022-08-25 13:30:00,127.41,127.49,127.32,127.39,4847.0,114.1857,114.2574,114.105,114.1678,4847.0
2022-08-25 13:35:00,127.4,127.47,127.4,127.4,2174.0,114.1767,114.2394,114.1767,114.1767,2174.0
2022-08-25 13:40:00,127.44,127.56,127.43,127.53,2851.0,114.2126,114.3201,114.2036,114.2932,2851.0
2022-08-25 13:45:00,127.54,127.67,127.49,127.63,7566.0,114.3022,114.4187,114.2574,114.3828,7566.0
2022-08-25 13:50:00,127.62,127.62,127.4,127.43,5239.0,114.3739,114.3739,114.1767,114.2036,5239.0
2022-08-25 13:55:00,127.44,127.57,127.44,127.54,4075.0,114.2126,114.3291,114.2126,114.3022,4075.0
2022-08-25 14:00:00,127.57,127.66,127.47,127.63,4275.0,114.3291,114.4097,114.2394,114.3828,4275.0
2022-08-25 14:05:00,127.52,127.62,127.42,127.53,3249.0,114.2843,114.3739,114.1946,114.2932,3249.0
2022-08-25 14:10:00,127.5,127.5,127.36,127.5,2019.0,114.2663,114.2663,114.1409,114.2663,2019.0
2022-08-25 14:15:00,127.45,127.62,127.44,127.59,3144.0,114.2215,114.3739,114.2126,114.347,3144.0
2022-08-25 14:20:00,127.53,127.6,127.47,127.6,3157.0,114.2932,114.356,114.2394,114.356,3157.0
2022-08-25 14:25:00,127.57,127.77,127.57,127.77,1604.0,114.3291,114.5083,114.3291,114.5083,1604.0
2022-08-25 14:30:00,127.78,127.83,127.77,127.78,4007.0,114.5173,114.5621,114.5083,114.5173,4007.0
2022-08-25 14:35:00,127.78,127.81,127.67,127.69,2164.0,114.5173,114.5442,114.4187,114.4366,2164.0
2022-08-25 14:40:00,127.64,127.65,127.51,127.53,2113.0,114.3918,114.4008,114.2753,114.2932,2113.0
2022-08-25 14:45:00,127.53,127.53,127.39,127.45,3386.0,114.2932,114.2932,114.1678,114.2215,3386.0
2022-08-25 14:50:00,127.48,127.5,127.42,127.43,2612.0,114.2484,114.2663,114.1946,114.2036,2612.0
2022-08-25 14:55:00,127.46,127.61,127.44,127.58,2357.0,114.2305,114.3649,114.2126,114.338,2357.0
2022-08-25 15:00:00,127.62,127.71,127.59,127.71,1974.0,114.3739,114.4545,114.347,114.4545,1974.0
2022-08-25 15:05:00,127.71,127.71,127.58,127.62,3456.0,114.4545,114.4545,114.338,114.3739,3456.0
2022-08-25 15:10:00,127.63,127.81,127.62,127.78,6127.0,114.3828,114.5442,114.3739,114.5173,6127.0
2022-08-25 15:15:00,127.8,128.01,127.76,128.01,6994.0,114.5352,114.7234,114.4993,114.7234,6994.0
2022-08-25 15:20:00,128.03,128.1,127.98,128.05,5300.0,114.7413,114.8041,114.6965,114.7592,5300.0
2022-08-25 15:25:00,128.07,128.09,128.0,128.09,6150.0,114.7772,114.7951,114.7144,114.7951,6150.0
2022-08-25 15:30:00,128.05,128.09,127.91,128.09,8065.0,114.7592,114.7951,114.6338,114.7951,8065.0
2022-08-25 15:35:00,128.12,128.27,128.11,128.24,7900.0,114.822,114.9564,114.813,114.9295,7900.0
2022-08-25 15:40:00,128.23,128.54,128.15,128.54,12642.0,114.9206,115.1984,114.8489,115.1984,12642.0
2022-08-25 15:45:00,128.53,128.56,128.47,128.54,16138.0,115.1894,115.2163,115.1357,115.1984,16138.0
2022-08-25 15:50:00,128.56,128.56,128.03,128.15,36435.0,115.2163,115.2163,114.7413,114.8489,36435.0
2022-08-25 15:55:00,128.12,128.55,128.04,128.53,88539.0,114.822,115.2074,114.7503,115.1894,88539.0
2022-08-26 09:30:00,128.67,128.86,128.09,128.09,9909.0,115.3149,115.4852,114.7951,114.7951,9909.0
2022-08-26 09:35:00,128.32,128.84,128.32,128.84,935.0,115.0012,115.4673,115.0012,115.4673,935.0
2022-08-26 09:40:00,128.63,128.75,128.31,128.64,9290.0,115.279,115.3866,114.9923,115.288,9290.0
2022-08-26 09:45:00,128.54,128.79,128.49,128.79,7387.0,115.1984,115.4224,115.1536,115.4224,7387.0
2022-08-26 09:50:00,128.76,129.0,128.61,128.63,12374.0,115.3956,115.6106,115.2611,115.279,12374.0
2022-08-26 09:55:00,128.69,128.7,128.42,128.55,4066.0,115.3328,115.3418,115.0908,115.2074,4066.0
2022-08-26 10:00:00,128.63,128.64,127.76,127.76,4617.0,115.279,115.288,114.4993,114.4993,4617.0
2022-08-26 10:05:00,127.57,128.29,127.57,128.25,9424.0,114.3291,114.9743,114.3291,114.9385,9424.0
2022-08-26 10:10:00,128.31,128.38,128.07,128.28,12764.0,114.9923,115.055,114.7772,114.9654,12764.0
2022-08-26 10:15:00,128.4,128.42,128.2,128.4,2613.0,115.0729,115.0908,114.8937,115.0729,2613.0
2022-08-26 10:20:00,128.36,128.36,128.0,128.03,3503.0,115.0371,115.0371,114.7144,114.7413,3503.0
2022-08-26 10:25:00,128.0,128.01,127.38,127.4,3434.0,114.7144,114.7234,114.1588,114.1767,3434.0
2022-08-26 10:30:00,127.05,127.08,126.84,126.91,5289.0,113.863,113.8899,113.6748,113.7376,5289.0
2022-08-26 10:35:00,126.91,126.91,126.28,126.39,14079.0,113.7376,113.7376,113.173,113.2715,14079.0
2022-08-26 10:40:00,126.45,126.68,126.44,126.55,11293.0,113.3253,113.5314,113.3164,113.4149,11293.0
2022-08-26 10:45:00,126.5,126.64,126.29,126.57,11130.0,113.3701,113.4956,113.1819,113.4329,11130.0
2022-08-26 10:50:00,126.57,126.8,126.47,126.75,60572.0,113.4329,113.639,113.3432,113.5942,60572.0
2022-08-26 10:55:00,126.72,126.77,126.48,126.52,5265.0,113.5673,113.6121,113.3522,113.3881,5265.0
2022-08-26 11:00:00,126.44,126.51,126.21,126.21,8235.0,113.3164,113.3791,113.1102,113.1102,8235.0
2022-08-26 11:05:00,126.19,126.24,125.9,126.04,4623.0,113.0923,113.1371,112.8324,112.9579,4623.0
2022-08-26 11:10:00,125.98,126.27,125.95,126.25,5598.0,112.9041,113.164,112.8772,113.1461,5598.0
2022-08-26 11:15:00,126.19,126.32,126.13,126.16,4508.0,113.0923,113.2088,113.0385,113.0654,4508.0
2022-08-26 11:20:00,126.29,126.3,126.09,126.3,5405.0,113.1819,113.1909,113.0027,113.1909,5405.0
2022-08-26 11:25:00,126.3,126.39,126.19,126.36,3473.0,113.1909,113.2715,113.0923,113.2447,3473.0
2022-08-26 11:30:00,126.4,126.7,126.4,126.7,6615.0,113.2805,113.5494,113.2805,113.5494,6615.0
2022-08-26 11:35:00,126.73,126.8,126.63,126.76,8672.0,113.5763,113.639,113.4866,113.6031,8672.0
2022-08-26 11:40:00,126.72,126.73,126.51,126.63,4936.0,113.5673,113.5763,113.3791,113.4866,4936.0
2022-08-26 11:45:00,126.62,126.91,126.62,126.91,4580.0,113.4777,113.7376,113.4777,113.7376,4580.0
2022-08-26 11:50:00,126.87,127.09,126.87,127.07,3057.0,113.7017,113.8989,113.7017,113.881,3057.0
2022-08-26 11:55:00,127.05,127.05,126.66,126.68,4057.0,113.863,113.863,113.5135,113.5314,4057.0
2022-08-26 12:00:00,126.67,126.67,126.28,126.28,3449.0,113.5225,113.5225,113.173,113.173,3449.0
2022-08-26 12:05:00,126.23,126.29,126.02,126.26,5252.0,113.1282,113.1819,112.9399,113.155,5252.0
2022-08-26 12:10:00,126.29,126.51,126.2,126.51,1608.0,113.1819,113.3791,113.1013,113.3791,1608.0
2022-08-26 12:15:00,126.58,126.71,126.49,126.59,4729.0,113.4418,113.5583,113.3612,113.4508,4729.0
2022-08-26 12:20:00,126.62,126.62,126.4,126.43,1954.0,113.4777,113.4777,113.2805,113.3074,1954.0
2022-08-26 12:25:00,126.45,126.5,126.39,126.44,2495.0,113.3253,113.3701,113.2715,113.3164,2495.0
2022-08-26 12:30:00,126.44,126.44,126.24,126.25,2227.0,113.3164,113.3164,113.1371,113.1461,2227.0
2022-08-26 12:35:00,126.3,126.31,126.24,126.24,1822.0,113.1909,113.1998,113.1371,113.1371,1822.0
2022-08-26 12:40:00,126.29,126.56,126.25,126.41,5954.0,113.1819,113.4239,113.1461,113.2895,5954.0
2022-08-26 12:45:00,126.37,126.44,126.25,126.41,5979.0,113.2536,113.3164,113.1461,113.2895,5979.0
2022-08-26 12:50:00,126.4,126.45,126.33,126.39,2991.0,113.2805,113.3253,113.2178,113.2715,2991.0
2022-08-26 12:55:00,126.46,126.57,126.46,126.51,2816.0,113.3343,113.4329,113.3343,113.3791,2816.0
2022-08-26 13:00:00,126.46,126.47,126.26,126.29,3693.0,113.3343,113.3432,113.155,113.1819,3693.0
2022-08-26 13:05:00,126.27,126.38,126.25,126.36,5190.0,113.164,113.2626,113.1461,113.2447,5190.0
2022-08-26 13:10:00,126.38,126.4,126.23,126.31,4673.0,113.2626,113.2805,113.1282,113.1998,4673.0
2022-08-26 13:15:00,126.29,126.66,126.29,126.6,4941.0,113.1819,113.5135,113.1819,113.4597,4941.0
2022-08-26 13:20:00,126.61,126.71,126.53,126.67,2677.0,113.4687,113.5583,113.397,113.5225,2677.0
2022-08-26 13:25:00,126.67,126.71,126.56,126.56,2576.0,113.5225,113.5583,113.4239,113.4239,2576.0
2022-08-26 13:30:00,126.51,126.51,126.36,126.47,2127.0,113.3791,113.3791,113.2447,113.3432,2127.0
2022-08-26 13:35:00,126.45,126.46,126.18,126.24,3919.0,113.3253,113.3343,113.0833,113.1371,3919.0
2022-08-26 13:40:00,126.28,126.28,126.01,126.07,5243.0,113.173,113.173,112.931,112.9848,5243.0
2022-08-26 13:45:00,126.04,126.13,126.01,126.09,13686.0,112.9579,113.0385,112.931,113.0027,13686.0
2022-08-26 13:50:00,126.04,126.18,126.04,126.18,2553.0,112.9579,113.0833,112.9579,113.0833,2553.0
2022-08-26 13:55:00,126.15,126.15,125.9,125.92,1809.0,113.0565,113.0565,112.8324,112.8503,1809.0
2022-08-26 14:00:00,125.95,125.96,125.8,125.84,2394.0,112.8772,112.8862,112.7428,112.7786,2394.0
2022-08-26 14:05:00,125.81,125.81,125.64,125.66,5024.0,112.7517,112.7517,112.5994,112.6173,5024.0
2022-08-26 14:10:00,125.66,125.68,125.56,125.58,3934.0,112.6173,112.6352,112.5277,112.5456,3934.0
2022-08-26 14:15:00,125.57,125.57,125.3,125.34,3964.0,112.5367,112.5367,112.2947,112.3305,3964.0
2022-08-26 14:20:00,125.37,125.5,125.37,125.47,1618.0,112.3574,112.4739,112.3574,112.447,1618.0
2022-08-26 14:25:00,125.47,125.55,125.4,125.47,3052.0,112.447,112.5187,112.3843,112.447,3052.0
2022-08-26 14:30:00,125.47,125.5,125.42,125.47,2897.0,112.447,112.4739,112.4022,112.447,2897.0
2022-08-26 14:35:00,125.48,125.74,125.41,125.65,10117.0,112.456,112.689,112.3933,112.6084,10117.0
2022-08-26 14:40:00,125.64,125.76,125.61,125.7,4450.0,112.5994,112.7069,112.5725,112.6532,4450.0
2022-08-26 14:45:00,125.7,125.73,125.51,125.6,7406.0,112.6532,112.68,112.4829,112.5635,7406.0
2022-08-26 14:50:00,125.59,125.61,125.41,125.5,14936.0,112.5546,112.5725,112.3933,112.4739,14936.0
2022-08-26 14:55:00,125.45,125.61,125.36,125.59,9463.0,112.4291,112.5725,112.3485,112.5546,9463.0
2022-08-26 15:00:00,125.58,125.58,125.46,125.55,8061.0,112.5456,112.5456,112.4381,112.5187,8061.0
2022-08-26 15:05:00,125.56,125.57,125.39,125.45,14088.0,112.5277,112.5367,112.3753,112.4291,14088.0
2022-08-26 15:10:00,125.47,125.54,125.37,125.54,4638.0,112.447,112.5098,112.3574,112.5098,4638.0
2022-08-26 15:15:00,125.54,125.76,125.5,125.76,9316.0,112.5098,112.7069,112.4739,112.7069,9316.0
2022-08-26 15:20:00,125.78,125.84,125.62,125.73,5646.0,112.7249,112.7786,112.5815,112.68,5646.0
2022-08-26 15:25:00,125.73,125.83,125.69,125.72,8391.0,112.68,112.7697,112.6442,112.6711,8391.0
2022-08-26 15:30:00,125.71,125.86,125.51,125.61,18745.0,112.6621,112.7966,112.4829,112.5725,18745.0
2022-08-26 15:35:00,125.6,125.69,125.48,125.68,16741.0,112.5635,112.6442,112.456,112.6352,16741.0
2022-08-26 15:40:00,125.66,125.75,125.6,125.73,10271.0,112.6173,112.698,112.5635,112.68,10271.0
2022-08-26 15:45:00,125.74,125.9,125.65,125.77,17421.0,112.689,112.8324,112.6084,112.7159,17421.0
2022-08-26 15:50:00,125.76,125.81,125.3,125.32,44547.0,112.7069,112.7517,112.2947,112.3126,44547.0
2022-08-26 15:55:00,125.28,125.52,125.17,125.29,90595.0,112.2768,112.4918,112.1782,112.2857,90595.0
2022-08-29 09:30:00,124.87,124.87,123.95,124.47,12630.0,111.9093,111.9093,111.0848,111.5508,12630.0
2022-08-29 09:35:00,124.39,124.39,123.81,123.89,4103.0,111.4791,111.4791,110.9593,111.031,4103.0
2022-08-29 09:40:00,123.72,124.17,123.51,124.11,9906.0,110.8787,111.282,110.6905,111.2282,9906.0
2022-08-29 09:45:00,124.23,124.54,124.12,124.14,4584.0,111.3357,111.6136,111.2372,111.2551,4584.0
2022-08-29 09:50:00,124.26,124.56,124.2,124.48,5634.0,111.3626,111.6315,111.3089,111.5598,5634.0
2022-08-29 09:55:00,124.65,124.75,124.32,124.37,6558.0,111.7121,111.8018,111.4164,111.4612,6558.0
2022-08-29 10:00:00,124.38,124.58,124.26,124.58,4220.0,111.4702,111.6494,111.3626,111.6494,4220.0
2022-08-29 10:05:00,124.58,124.84,124.58,124.83,6662.0,111.6494,111.8824,111.6494,111.8735,6662.0
2022-08-29 10:10:00,124.83,125.05,124.77,124.94,4592.0,111.8735,112.0706,111.8197,111.972,4592.0
2022-08-29 10:15:00,124.96,125.09,124.88,124.94,3826.0,111.99,112.1065,111.9183,111.972,3826.0
2022-08-29 10:20:00,125.0,125.07,124.88,124.88,4564.0,112.0258,112.0886,111.9183,111.9183,4564.0
2022-08-29 10:25:00,124.91,125.11,124.85,124.91,13154.0,111.9452,112.1244,111.8914,111.9452,13154.0
2022-08-29 10:30:00,124.85,125.0,124.65,124.76,5422.0,111.8914,112.0258,111.7121,111.8107,5422.0
2022-08-29 10:35:00,124.76,124.78,124.37,124.57,5007.0,111.8107,111.8287,111.4612,111.6405,5007.0
2022-08-29 10:40:00,124.53,124.67,124.42,124.58,3690.0,111.6046,111.7301,111.506,111.6494,3690.0
2022-08-29 10:45:00,124.64,124.64,124.44,124.44,3847.0,111.7032,111.7032,111.5239,111.5239,3847.0
2022-08-29 10:50:00,124.46,124.51,124.27,124.33,2343.0,111.5419,111.5867,111.3716,111.4254,2343.0
2022-08-29 10:55:00,124.36,124.71,124.35,124.48,3590.0,111.4522,111.7659,111.4433,111.5598,3590.0
2022-08-29 11:00:00,124.44,124.66,124.42,124.57,4591.0,111.5239,111.7211,111.506,111.6405,4591.0
2022-08-29 11:05:00,124.58,124.71,124.57,124.71,3606.0,111.6494,111.7659,111.6405,111.7659,3606.0
2022-08-29 11:10:00,124.81,124.81,124.7,124.7,2397.0,111.8555,111.8555,111.757,111.757,2397.0
2022-08-29 11:15:00,124.66,124.84,124.66,124.8,1788.0,111.7211,111.8824,111.7211,111.8466,1788.0
2022-08-29 11:20:00,124.8,124.95,124.75,124.9,2064.0,111.8466,111.981,111.8018,111.9362,2064.0
2022-08-29 11:25:00,124.88,125.04,124.82,124.83,4666.0,111.9183,112.0617,111.8645,111.8735,4666.0
2022-08-29 11:30:00,124.72,124.9,124.69,124.9,3938.0,111.7749,111.9362,111.748,111.9362,3938.0
2022-08-29 11:35:00,124.89,125.03,124.87,124.93,6464.0,111.9272,112.0527,111.9093,111.9631,6464.0
2022-08-29 11:40:00,124.93,124.99,124.86,124.93,12462.0,111.9631,112.0169,111.9004,111.9631,12462.0
2022-08-29 11:45:00,124.9,125.18,124.89,125.18,5828.0,111.9362,112.1871,111.9272,112.1871,5828.0
2022-08-29 11:50:00,125.16,125.16,124.93,124.94,2729.0,112.1692,112.1692,111.9631,111.972,2729.0
2022-08-29 11:55:00,125.01,125.1,125.0,125.03,1343.0,112.0348,112.1154,112.0258,112.0527,1343.0
2022-08-29 12:00:00,125.02,125.23,125.01,125.17,4491.0,112.0437,112.2319,112.0348,112.1782,4491.0
2022-08-29 12:05:00,125.19,125.23,125.11,125.11,2431.0,112.1961,112.2319,112.1244,112.1244,2431.0
2022-08-29 12:10:00,125.1,125.19,124.92,124.92,2526.0,112.1154,112.1961,111.9541,111.9541,2526.0
2022-08-29 12:15:00,124.96,125.13,124.96,124.99,1919.0,111.99,112.1423,111.99,112.0169,1919.0
2022-08-29 12:20:00,124.91,125.03,124.9,124.9,2710.0,111.9452,112.0527,111.9362,111.9362,2710.0
2022-08-29 12:25:00,124.92,124.99,124.86,124.93,3421.0,111.9541,112.0169,111.9004,111.9631,3421.0
2022-08-29 12:30:00,124.95,124.98,124.9,124.92,3227.0,111.981,112.0079,111.9362,111.9541,3227.0
2022-08-29 12:35:00,124.94,125.14,124.89,125.1,7269.0,111.972,112.1513,111.9272,112.1154,7269.0
2022-08-29 12:40:00,125.09,125.25,124.99,125.22,4974.0,112.1065,112.2499,112.0169,112.223,4974.0
2022-08-29 12:45:00,125.23,125.5,125.17,125.5,3846.0,112.2319,112.4739,112.1782,112.4739,3846.0
2022-08-29 12:50:00,125.47,125.54,125.36,125.43,2930.0,112.447,112.5098,112.3485,112.4112,2930.0
2022-08-29 12:55:00,125.39,125.41,125.05,125.11,1831.0,112.3753,112.3933,112.0706,112.1244,1831.0
2022-08-29 13:00:00,125.11,125.29,125.07,125.23,2250.0,112.1244,112.2857,112.0886,112.2319,2250.0
2022-08-29 13:05:00,125.22,125.35,125.15,125.27,1991.0,112.223,112.3395,112.1602,112.2678,1991.0
2022-08-29 13:10:00,125.32,125.32,125.15,125.25,2771.0,112.3126,112.3126,112.1602,112.2499,2771.0
2022-08-29 13:15:00,125.2,125.22,125.05,125.1,3279.0,112.2051,112.223,112.0706,112.1154,3279.0
2022-08-29 13:20:00,125.17,125.26,125.08,125.08,1419.0,112.1782,112.2588,112.0975,112.0975,1419.0
2022-08-29 13:25:00,124.97,125.1,124.97,125.09,1806.0,111.9989,112.1154,111.9989,112.1065,1806.0
2022-08-29 13:30:00,125.06,125.25,125.06,125.22,3482.0,112.0796,112.2499,112.0796,112.223,3482.0
2022-08-29 13:35:00,125.26,125.32,125.24,125.26,4035.0,112.2588,112.3126,112.2409,112.2588,4035.0
2022-08-29 13:40:00,125.25,125.41,125.18,125.39,2844.0,112.2499,112.3933,112.1871,112.3753,2844.0
2022-08-29 13:45:00,125.4,125.46,125.15,125.15,3448.0,112.3843,112.4381,112.1602,112.1602,3448.0
2022-08-29 13:50:00,125.12,125.16,125.03,125.05,1501.0,112.1334,112.1692,112.0527,112.0706,1501.0
2022-08-29 13:55:00,125.04,125.19,125.03,125.13,2328.0,112.0617,112.1961,112.0527,112.1423,2328.0
2022-08-29 14:00:00,125.17,125.21,125.06,125.06,3559.0,112.1782,112.214,112.0796,112.0796,3559.0
2022-08-29 14:05:00,125.06,125.08,124.91,124.92,5402.0,112.0796,112.0975,111.9452,111.9541,5402.0
2022-08-29 14:10:00,124.9,125.02,124.9,125.02,3210.0,111.9362,112.0437,111.9362,112.0437,3210.0
2022-08-29 14:15:00,124.94,124.96,124.68,124.76,9708.0,111.972,111.99,111.739,111.8107,9708.0
2022-08-29 14:20:00,124.78,124.81,124.65,124.68,3355.0,111.8287,111.8555,111.7121,111.739,3355.0
2022-08-29 14:25:00,124.7,124.75,124.61,124.63,2815.0,111.757,111.8018,111.6763,111.6942,2815.0
2022-08-29 14:30:00,124.65,124.84,124.64,124.84,3790.0,111.7121,111.8824,111.7032,111.8824,3790.0
2022-08-29 14:35:00,124.84,124.89,124.81,124.82,1707.0,111.8824,111.9272,111.8555,111.8645,1707.0
2022-08-29 14:40:00,124.81,124.97,124.78,124.97,1964.0,111.8555,111.9989,111.8287,111.9989,1964.0
2022-08-29 14:45:00,124.91,124.92,124.77,124.78,2036.0,111.9452,111.9541,111.8197,111.8287,2036.0
2022-08-29 14:50:00,124.78,124.78,124.7,124.73,1679.0,111.8287,111.8287,111.757,111.7838,1679.0
2022-08-29 14:55:00,124.74,124.89,124.58,124.89,5979.0,111.7928,111.9272,111.6494,111.9272,5979.0
2022-08-29 15:00:00,124.89,125.1,124.89,125.05,3915.0,111.9272,112.1154,111.9272,112.0706,3915.0
2022-08-29 15:05:00,125.07,125.07,124.79,124.86,3704.0,112.0886,112.0886,111.8376,111.9004,3704.0
2022-08-29 15:10:00,124.87,124.89,124.67,124.84,3824.0,111.9093,111.9272,111.7301,111.8824,3824.0
2022-08-29 15:15:00,124.83,124.92,124.79,124.79,4464.0,111.8735,111.9541,111.8376,111.8376,4464.0
2022-08-29 15:20:00,124.8,124.8,124.64,124.68,1227.0,111.8466,111.8466,111.7032,111.739,1227.0
2022-08-29 15:25:00,124.63,124.63,124.46,124.47,3249.0,111.6942,111.6942,111.5419,111.5508,3249.0
2022-08-29 15:30:00,124.47,124.68,124.41,124.66,6896.0,111.5508,111.739,111.4971,111.7211,6896.0
2022-08-29 15:35:00,124.65,124.75,124.59,124.68,5115.0,111.7121,111.8018,111.6584,111.739,5115.0
2022-08-29 15:40:00,124.67,124.81,124.61,124.68,9283.0,111.7301,111.8555,111.6763,111.739,9283.0
2022-08-29 15:45:00,124.64,124.64,124.45,124.48,10949.0,111.7032,111.7032,111.5329,111.5598,10949.0
2022-08-29 15:50:00,124.33,124.49,124.21,124.31,25332.0,111.4254,111.5688,111.3178,111.4074,25332.0
2022-08-29 15:55:00,124.27,124.27,123.9,123.98,58901.0,111.3716,111.3716,111.04,111.1117,58901.0
2022-08-30 09:30:00,124.0,124.39,123.82,124.36,12772.0,111.1296,111.4791,110.9683,111.4522,12772.0
2022-08-30 09:35:00,124.24,124.63,124.03,124.58,4029.0,111.3447,111.6942,111.1565,111.6494,4029.0
2022-08-30 09:40:00,124.48,124.56,124.12,124.12,2039.0,111.5598,111.6315,111.2372,111.2372,2039.0
2022-08-30 09:45:00,124.15,124.72,124.14,124.72,1814.0,111.264,111.7749,111.2551,111.7749,1814.0
2022-08-30 09:50:00,124.7,125.03,124.64,124.64,5389.0,111.757,112.0527,111.7032,111.7032,5389.0
2022-08-30 09:55:00,124.62,124.62,124.33,124.43,4817.0,111.6853,111.6853,111.4254,111.515,4817.0
2022-08-30 10:00:00,124.66,124.67,124.43,124.49,4686.0,111.7211,111.7301,111.515,111.5688,4686.0
2022-08-30 10:05:00,124.4,124.4,123.97,124.29,2800.0,111.4881,111.4881,111.1027,111.3895,2800.0
2022-08-30 10:10:00,124.33,124.64,124.22,124.58,5061.0,111.4254,111.7032,111.3268,111.6494,5061.0
2022-08-30 10:15:00,124.55,124.55,124.18,124.3,2334.0,111.6225,111.6225,111.2909,111.3985,2334.0
2022-08-30 10:20:00,124.14,124.22,123.9,123.9,2393.0,111.2551,111.3268,111.04,111.04,2393.0
2022-08-30 10:25:00,123.98,124.17,123.98,123.98,1900.0,111.1117,111.282,111.1117,111.1117,1900.0
2022-08-30 10:30:00,123.97,123.97,123.57,123.57,3440.0,111.1027,111.1027,110.7442,110.7442,3440.0
2022-08-30 10:35:00,123.44,123.67,123.44,123.64,2703.0,110.6277,110.8339,110.6277,110.807,2703.0
2022-08-30 10:40:00,123.64,123.64,123.37,123.38,3218.0,110.807,110.807,110.565,110.574,3218.0
2022-08-30 10:45:00,123.35,123.42,123.13,123.13,3979.0,110.5471,110.6098,110.3499,110.3499,3979.0
2022-08-30 10:50:00,123.16,123.35,123.11,123.27,7349.0,110.3768,110.5471,110.332,110.4754,7349.0
2022-08-30 10:55:00,123.32,123.53,123.32,123.49,2722.0,110.5202,110.7084,110.5202,110.6725,2722.0
2022-08-30 11:00:00,123.46,123.62,123.34,123.58,12700.0,110.6457,110.7891,110.5381,110.7532,12700.0
2022-08-30 11:05:00,123.68,123.68,123.36,123.36,4697.0,110.8428,110.8428,110.556,110.556,4697.0
2022-08-30 11:10:00,123.39,123.5,123.36,123.4,5659.0,110.5829,110.6815,110.556,110.5919,5659.0
2022-08-30 11:15:00,123.28,123.38,123.2,123.36,3433.0,110.4843,110.574,110.4126,110.556,3433.0
2022-08-30 11:20:00,123.44,123.58,123.38,123.53,10291.0,110.6277,110.7532,110.574,110.7084,10291.0
2022-08-30 11:25:00,123.57,123.87,123.51,123.81,2281.0,110.7442,111.0131,110.6905,110.9593,2281.0
2022-08-30 11:30:00,123.64,123.89,123.64,123.85,2214.0,110.807,111.031,110.807,110.9952,2214.0
2022-08-30 11:35:00,123.87,123.88,123.6,123.6,1754.0,111.0131,111.0221,110.7711,110.7711,1754.0
2022-08-30 11:40:00,123.56,123.77,123.52,123.74,9671.0,110.7353,110.9235,110.6994,110.8966,9671.0
2022-08-30 11:45:00,123.76,123.76,123.44,123.44,1771.0,110.9145,110.9145,110.6277,110.6277,1771.0
2022-08-30 11:50:00,123.45,123.61,123.37,123.61,1864.0,110.6367,110.7801,110.565,110.7801,1864.0
2022-08-30 11:55:00,123.61,123.66,123.53,123.6,2160.0,110.7801,110.8249,110.7084,110.7711,2160.0
2022-08-30 12:00:00,123.54,123.72,123.54,123.67,6264.0,110.7174,110.8787,110.7174,110.8339,6264.0
2022-08-30 12:05:00,123.64,123.78,123.61,123.65,2109.0,110.807,110.9324,110.7801,110.8159,2109.0
2022-08-30 12:10:00,123.68,123.75,123.59,123.72,1124.0,110.8428,110.9056,110.7622,110.8787,1124.0
2022-08-30 12:15:00,123.79,123.91,123.76,123.76,1946.0,110.9414,111.049,110.9145,110.9145,1946.0
2022-08-30 12:20:00,123.79,123.9,123.79,123.8,2208.0,110.9414,111.04,110.9414,110.9504,2208.0
2022-08-30 12:25:00,123.71,123.75,123.64,123.75,2446.0,110.8697,110.9056,110.807,110.9056,2446.0
2022-08-30 12:30:00,123.75,123.75,123.45,123.45,4216.0,110.9056,110.9056,110.6367,110.6367,4216.0
2022-08-30 12:35:00,123.37,123.55,123.36,123.47,4484.0,110.565,110.7263,110.556,110.6546,4484.0
2022-08-30 12:40:00,123.46,123.55,123.45,123.47,4963.0,110.6457,110.7263,110.6367,110.6546,4963.0
2022-08-30 12:45:00,123.44,123.58,123.37,123.58,9226.0,110.6277,110.7532,110.565,110.7532,9226.0
2022-08-30 12:50:00,123.61,123.79,123.6,123.72,1817.0,110.7801,110.9414,110.7711,110.8787,1817.0
2022-08-30 12:55:00,123.72,123.81,123.72,123.76,900.0,110.8787,110.9593,110.8787,110.9145,900.0
2022-08-30 13:00:00,123.71,123.77,123.67,123.68,2707.0,110.8697,110.9235,110.8339,110.8428,2707.0
2022-08-30 13:05:00,123.66,123.66,123.38,123.42,3909.0,110.8249,110.8249,110.574,110.6098,3909.0
2022-08-30 13:10:00,123.38,123.43,123.27,123.27,1561.0,110.574,110.6188,110.4754,110.4754,1561.0
2022-08-30 13:15:00,123.19,123.27,123.18,123.23,2643.0,110.4037,110.4754,110.3947,110.4395,2643.0
2022-08-30 13:20:00,123.18,123.23,123.13,123.13,1325.0,110.3947,110.4395,110.3499,110.3499,1325.0
2022-08-30 13:25:00,123.14,123.2,123.08,123.19,1760.0,110.3589,110.4126,110.3051,110.4037,1760.0
2022-08-30 13:30:00,123.22,123.29,123.21,123.29,1486.0,110.4306,110.4933,110.4216,110.4933,1486.0
2022-08-30 13:35:00,123.28,123.32,123.21,123.28,4077.0,110.4843,110.5202,110.4216,110.4843,4077.0
2022-08-30 13:40:00,123.33,123.33,122.98,122.99,2608.0,110.5292,110.5292,110.2155,110.2244,2608.0
2022-08-30 13:45:00,122.97,123.29,122.95,123.28,2952.0,110.2065,110.4933,110.1886,110.4843,2952.0
2022-08-30 13:50:00,123.25,123.48,123.25,123.36,3910.0,110.4575,110.6636,110.4575,110.556,3910.0
2022-08-30 13:55:00,123.43,123.43,123.34,123.34,967.0,110.6188,110.6188,110.5381,110.5381,967.0
2022-08-30 14:00:00,123.42,123.66,123.37,123.66,2243.0,110.6098,110.8249,110.565,110.8249,2243.0
2022-08-30 14:05:00,123.64,123.67,123.59,123.62,3259.0,110.807,110.8339,110.7622,110.7891,3259.0
2022-08-30 14:10:00,123.58,123.64,123.55,123.55,2960.0,110.7532,110.807,110.7263,110.7263,2960.0
2022-08-30 14:15:00,123.52,123.56,123.39,123.42,3212.0,110.6994,110.7353,110.5829,110.6098,3212.0
2022-08-30 14:20:00,123.48,123.6,123.38,123.53,3113.0,110.6636,110.7711,110.574,110.7084,3113.0
2022-08-30 14:25:00,123.55,123.55,123.29,123.36,5840.0,110.7263,110.7263,110.4933,110.556,5840.0
2022-08-30 14:30:00,123.46,123.59,123.46,123.59,2301.0,110.6457,110.7622,110.6457,110.7622,2301.0
2022-08-30 14:35:00,123.6,123.65,123.51,123.58,4471.0,110.7711,110.8159,110.6905,110.7532,4471.0
2022-08-30 14:40:00,123.65,123.65,123.39,123.41,8421.0,110.8159,110.8159,110.5829,110.6009,8421.0
2022-08-30 14:45:00,123.4,123.46,123.39,123.46,3823.0,110.5919,110.6457,110.5829,110.6457,3823.0
2022-08-30 14:50:00,123.44,123.55,123.39,123.55,6926.0,110.6277,110.7263,110.5829,110.7263,6926.0
2022-08-30 14:55:00,123.56,123.74,123.51,123.64,8463.0,110.7353,110.8966,110.6905,110.807,8463.0
2022-08-30 15:00:00,123.66,123.87,123.6,123.77,6974.0,110.8249,111.0131,110.7711,110.9235,6974.0
2022-08-30 15:05:00,123.87,124.08,123.76,124.08,6281.0,111.0131,111.2013,110.9145,111.2013,6281.0
2022-08-30 15:10:00,124.12,124.28,124.08,124.11,6055.0,111.2372,111.3806,111.2013,111.2282,6055.0
2022-08-30 15:15:00,124.13,124.16,123.96,123.97,7313.0,111.2461,111.273,111.0938,111.1027,7313.0
2022-08-30 15:20:00,123.98,124.0,123.76,124.0,9440.0,111.1117,111.1296,110.9145,111.1296,9440.0
2022-08-30 15:25:00,124.0,124.02,123.82,123.82,11799.0,111.1296,111.1475,110.9683,110.9683,11799.0
2022-08-30 15:30:00,123.83,123.83,123.54,123.64,11872.0,110.9773,110.9773,110.7174,110.807,11872.0
2022-08-30 15:35:00,123.68,123.82,123.66,123.75,10427.0,110.8428,110.9683,110.8249,110.9056,10427.0
2022-08-30 15:40:00,123.76,123.99,123.74,123.76,11317.0,110.9145,111.1207,110.8966,110.9145,11317.0
2022-08-30 15:45:00,123.78,123.81,123.41,123.51,19794.0,110.9324,110.9593,110.6009,110.6905,19794.0
2022-08-30 15:50:00,123.51,123.65,123.42,123.57,41647.0,110.6905,110.8159,110.6098,110.7442,41647.0
2022-08-30 15:55:00,123.57,124.06,123.55,123.81,109963.0,110.7442,111.1834,110.7263,110.9593,109963.0
2022-08-31 09:30:00,124.85,125.71,124.85,125.39,18696.0,111.8914,112.6621,111.8914,112.3753,18696.0
2022-08-31 09:35:00,125.41,125.49,125.29,125.35,2960.0,112.3933,112.465,112.2857,112.3395,2960.0
2022-08-31 09:40:00,125.35,125.68,125.34,125.59,2399.0,112.3395,112.6352,112.3305,112.5546,2399.0
2022-08-31 09:45:00,125.42,125.73,125.34,125.45,3181.0,112.4022,112.68,112.3305,112.4291,3181.0
2022-08-31 09:50:00,125.38,125.89,125.38,125.52,3691.0,112.3664,112.8234,112.3664,112.4918,3691.0
2022-08-31 09:55:00,125.44,125.55,125.17,125.4,3880.0,112.4201,112.5187,112.1782,112.3843,3880.0
2022-08-31 10:00:00,125.34,125.88,125.32,125.82,5227.0,112.3305,112.8145,112.3126,112.7607,5227.0
2022-08-31 10:05:00,125.85,126.21,125.81,126.0,9945.0,112.7876,113.1102,112.7517,112.922,9945.0
2022-08-31 10:10:00,126.0,126.19,125.84,125.9,5594.0,112.922,113.0923,112.7786,112.8324,5594.0
2022-08-31 10:15:00,125.87,125.87,125.42,125.56,6953.0,112.8055,112.8055,112.4022,112.5277,6953.0
2022-08-31 10:20:00,125.55,125.63,125.27,125.37,6053.0,112.5187,112.5904,112.2678,112.3574,6053.0
2022-08-31 10:25:00,125.24,125.61,125.24,125.34,3230.0,112.2409,112.5725,112.2409,112.3305,3230.0
2022-08-31 10:30:00,125.32,125.7,125.32,125.68,6702.0,112.3126,112.6532,112.3126,112.6352,6702.0
2022-08-31 10:35:00,125.68,125.75,125.27,125.27,4614.0,112.6352,112.698,112.2678,112.2678,4614.0
2022-08-31 10:40:00,125.28,125.37,125.21,125.26,2624.0,112.2768,112.3574,112.214,112.2588,2624.0
2022-08-31 10:45:00,125.4,125.66,125.34,125.65,5066.0,112.3843,112.6173,112.3305,112.6084,5066.0
2022-08-31 10:50:00,125.59,125.69,125.39,125.39,3643.0,112.5546,112.6442,112.3753,112.3753,3643.0
2022-08-31 10:55:00,125.47,125.6,125.32,125.33,2940.0,112.447,112.5635,112.3126,112.3216,2940.0
2022-08-31 11:00:00,125.4,125.45,125.14,125.16,3534.0,112.3843,112.4291,112.1513,112.1692,3534.0
2022-08-31 11:05:00,125.18,125.18,124.75,124.99,4503.0,112.1871,112.1871,111.8018,112.0169,4503.0
2022-08-31 11:10:00,124.93,125.02,124.78,124.97,2918.0,111.9631,112.0437,111.8287,111.9989,2918.0
2022-08-31 11:15:00,124.98,125.16,124.94,125.08,4588.0,112.0079,112.1692,111.972,112.0975,4588.0
2022-08-31 11:20:00,125.18,125.26,125.08,125.15,3510.0,112.1871,112.2588,112.0975,112.1602,3510.0
2022-08-31 11:25:00,125.09,125.26,125.08,125.15,3102.0,112.1065,112.2588,112.0975,112.1602,3102.0
2022-08-31 11:30:00,125.06,125.24,125.06,125.23,1975.0,112.0796,112.2409,112.0796,112.2319,1975.0
2022-08-31 11:35:00,125.23,125.41,125.17,125.31,1446.0,112.2319,112.3933,112.1782,112.3036,1446.0
2022-08-31 11:40:00,125.33,125.37,125.31,125.36,2016.0,112.3216,112.3574,112.3036,112.3485,2016.0
2022-08-31 11:45:00,125.39,125.49,125.25,125.25,2157.0,112.3753,112.465,112.2499,112.2499,2157.0
2022-08-31 11:50:00,125.35,125.38,125.3,125.35,10869.0,112.3395,112.3664,112.2947,112.3395,10869.0
2022-08-31 11:55:00,125.39,125.42,125.17,125.41,15706.0,112.3753,112.4022,112.1782,112.3933,15706.0
2022-08-31 12:00:00,125.38,125.41,125.07,125.07,11447.0,112.3664,112.3933,112.0886,112.0886,11447.0
2022-08-31 12:05:00,125.09,125.11,124.83,124.84,3589.0,112.1065,112.1244,111.8735,111.8824,3589.0
2022-08-31 12:10:00,124.88,125.0,124.75,124.85,24991.0,111.9183,112.0258,111.8018,111.8914,24991.0
2022-08-31 12:15:00,124.8,125.06,124.78,124.9,3509.0,111.8466,112.0796,111.8287,111.9362,3509.0
2022-08-31 12:20:00,124.87,124.87,124.36,124.37,2733.0,111.9093,111.9093,111.4522,111.4612,2733.0
2022-08-31 12:25:00,124.37,124.46,124.34,124.4,3684.0,111.4612,111.5419,111.4343,111.4881,3684.0
2022-08-31 12:30:00,124.42,124.63,124.42,124.61,2708.0,111.506,111.6942,111.506,111.6763,2708.0
2022-08-31 12:35:00,124.61,124.86,124.61,124.86,6730.0,111.6763,111.9004,111.6763,111.9004,6730.0
2022-08-31 12:40:00,124.86,124.86,124.62,124.84,11758.0,111.9004,111.9004,111.6853,111.8824,11758.0
2022-08-31 12:45:00,124.83,125.01,124.64,124.97,13965.0,111.8735,112.0348,111.7032,111.9989,13965.0
2022-08-31 12:50:00,124.98,124.98,124.55,124.66,10454.0,112.0079,112.0079,111.6225,111.7211,10454.0
2022-08-31 12:55:00,124.58,124.7,124.55,124.58,3815.0,111.6494,111.757,111.6225,111.6494,3815.0
2022-08-31 13:00:00,124.61,124.78,124.56,124.57,4418.0,111.6763,111.8287,111.6315,111.6405,4418.0
2022-08-31 13:05:00,124.57,124.67,124.56,124.66,7263.0,111.6405,111.7301,111.6315,111.7211,7263.0
2022-08-31 13:10:00,124.69,124.83,124.69,124.69,6453.0,111.748,111.8735,111.748,111.748,6453.0
2022-08-31 13:15:00,124.71,124.79,124.62,124.72,12293.0,111.7659,111.8376,111.6853,111.7749,12293.0
2022-08-31 13:20:00,124.75,124.78,124.34,124.38,6699.0,111.8018,111.8287,111.4343,111.4702,6699.0
2022-08-31 13:25:00,124.35,124.41,124.27,124.41,8525.0,111.4433,111.4971,111.3716,111.4971,8525.0
2022-08-31 13:30:00,124.36,124.51,124.26,124.39,6951.0,111.4522,111.5867,111.3626,111.4791,6951.0
2022-08-31 13:35:00,124.4,124.46,124.25,124.27,6655.0,111.4881,111.5419,111.3537,111.3716,6655.0
2022-08-31 13:40:00,124.28,124.28,124.1,124.28,1866.0,111.3806,111.3806,111.2192,111.3806,1866.0
2022-08-31 13:45:00,124.23,124.23,124.02,124.02,2386.0,111.3357,111.3357,111.1475,111.1475,2386.0
2022-08-31 13:50:00,123.97,124.25,123.97,124.25,3687.0,111.1027,111.3537,111.1027,111.3537,3687.0
2022-08-31 13:55:00,124.24,124.33,124.16,124.17,2394.0,111.3447,111.4254,111.273,111.282,2394.0
2022-08-31 14:00:00,124.14,124.18,123.97,123.97,2819.0,111.2551,111.2909,111.1027,111.1027,2819.0
2022-08-31 14:05:00,123.98,124.23,123.85,124.21,10966.0,111.1117,111.3357,110.9952,111.3178,10966.0
2022-08-31 14:10:00,124.2,124.22,124.09,124.2,2354.0,111.3089,111.3268,111.2103,111.3089,2354.0
2022-08-31 14:15:00,124.19,124.27,124.11,124.12,4355.0,111.2999,111.3716,111.2282,111.2372,4355.0
2022-08-31 14:20:00,124.13,124.44,124.13,124.35,8616.0,111.2461,111.5239,111.2461,111.4433,8616.0
2022-08-31 14:25:00,124.42,124.48,124.38,124.45,1341.0,111.506,111.5598,111.4702,111.5329,1341.0
2022-08-31 14:30:00,124.41,124.45,124.2,124.23,3186.0,111.4971,111.5329,111.3089,111.3357,3186.0
2022-08-31 14:35:00,124.27,124.31,124.18,124.18,2845.0,111.3716,111.4074,111.2909,111.2909,2845.0
2022-08-31 14:40:00,124.14,124.26,124.08,124.11,4068.0,111.2551,111.3626,111.2013,111.2282,4068.0
2022-08-31 14:45:00,124.06,124.26,123.97,124.24,3171.0,111.1834,111.3626,111.1027,111.3447,3171.0
2022-08-31 14:50:00,124.22,124.27,124.19,124.19,2612.0,111.3268,111.3716,111.2999,111.2999,2612.0
2022-08-31 14:55:00,124.27,124.34,124.22,124.31,2764.0,111.3716,111.4343,111.3268,111.4074,2764.0
2022-08-31 15:00:00,124.29,124.41,124.26,124.32,6097.0,111.3895,111.4971,111.3626,111.4164,6097.0
2022-08-31 15:05:00,124.31,124.42,124.25,124.28,5787.0,111.4074,111.506,111.3537,111.3806,5787.0
2022-08-31 15:10:00,124.25,124.63,124.24,124.63,13452.0,111.3537,111.6942,111.3447,111.6942,13452.0
2022-08-31 15:15:00,124.63,124.93,124.63,124.79,7260.0,111.6942,111.9631,111.6942,111.8376,7260.0
2022-08-31 15:20:00,124.77,124.77,124.25,124.28,7931.0,111.8197,111.8197,111.3537,111.3806,7931.0
2022-08-31 15:25:00,124.25,124.25,124.04,124.15,7553.0,111.3537,111.3537,111.1655,111.264,7553.0
2022-08-31 15:30:00,124.12,124.12,123.82,123.83,11607.0,111.2372,111.2372,110.9683,110.9773,11607.0
2022-08-31 15:35:00,123.79,123.94,123.71,123.83,20532.0,110.9414,111.0758,110.8697,110.9773,20532.0
2022-08-31 15:40:00,123.83,124.04,123.72,124.01,21435.0,110.9773,111.1655,110.8787,111.1386,21435.0
2022-08-31 15:45:00,124.01,124.22,123.85,124.22,41600.0,111.1386,111.3268,110.9952,111.3268,41600.0
2022-08-31 15:50:00,124.22,124.5,124.16,124.26,51342.0,111.3268,111.5777,111.273,111.3626,51342.0
2022-08-31 15:55:00,124.24,124.37,123.57,123.57,80978.0,111.3447,111.4612,110.7442,110.7442,80978.0
2022-09-01 09:30:00,122.75,123.16,122.56,122.81,19009.0,110.0094,110.3768,109.8391,110.0631,19009.0
2022-09-01 09:35:00,122.78,123.0,122.66,122.66,7685.0,110.0362,110.2334,109.9287,109.9287,7685.0
2022-09-01 09:40:00,122.68,122.77,122.49,122.56,5376.0,109.9466,110.0273,109.7763,109.8391,5376.0
2022-09-01 09:45:00,122.47,122.51,122.24,122.31,8994.0,109.7584,109.7943,109.5523,109.615,8994.0
2022-09-01 09:50:00,122.3,122.58,122.27,122.56,5378.0,109.6061,109.857,109.5792,109.8391,5378.0
2022-09-01 09:55:00,122.47,122.79,122.31,122.57,6325.0,109.7584,110.0452,109.615,109.848,6325.0
2022-09-01 10:00:00,122.7,122.7,122.16,122.4,5982.0,109.9645,109.9645,109.4806,109.6957,5982.0
2022-09-01 10:05:00,122.44,122.44,122.11,122.25,3288.0,109.7315,109.7315,109.4358,109.5613,3288.0
2022-09-01 10:10:00,122.17,122.17,121.64,121.65,4178.0,109.4896,109.4896,109.0146,109.0235,4178.0
2022-09-01 10:15:00,121.66,121.66,121.44,121.63,3949.0,109.0325,109.0325,108.8353,109.0056,3949.0
2022-09-01 10:20:00,121.66,121.98,121.64,121.98,4720.0,109.0325,109.3193,109.0146,109.3193,4720.0
2022-09-01 10:25:00,122.09,122.2,121.97,122.1,3742.0,109.4179,109.5164,109.3103,109.4268,3742.0
2022-09-01 10:30:00,122.09,122.1,122.01,122.02,4346.0,109.4179,109.4268,109.3462,109.3551,4346.0
2022-09-01 10:35:00,122.07,122.16,121.48,121.51,7895.0,109.3999,109.4806,108.8712,108.8981,7895.0
2022-09-01 10:40:00,121.46,121.5,121.16,121.17,10547.0,108.8532,108.8891,108.5844,108.5933,10547.0
2022-09-01 10:45:00,121.17,121.17,121.04,121.07,7185.0,108.5933,108.5933,108.4768,108.5037,7185.0
2022-09-01 10:50:00,121.14,121.17,121.02,121.03,3375.0,108.5665,108.5933,108.4589,108.4679,3375.0
2022-09-01 10:55:00,121.07,121.07,120.78,120.92,13639.0,108.5037,108.5037,108.2438,108.3693,13639.0
2022-09-01 11:00:00,120.88,120.92,120.58,120.6,3773.0,108.3334,108.3693,108.0646,108.0825,3773.0
2022-09-01 11:05:00,120.63,121.19,120.63,121.04,7219.0,108.1094,108.6113,108.1094,108.4768,7219.0
2022-09-01 11:10:00,121.03,121.22,121.03,121.2,21035.0,108.4679,108.6382,108.4679,108.6202,21035.0
2022-09-01 11:15:00,121.17,121.34,120.99,121.07,26460.0,108.5933,108.7457,108.432,108.5037,26460.0
2022-09-01 11:20:00,121.13,121.13,120.74,120.74,5725.0,108.5575,108.5575,108.208,108.208,5725.0
2022-09-01 11:25:00,120.69,120.92,120.66,120.74,10342.0,108.1632,108.3693,108.1363,108.208,10342.0
2022-09-01 11:30:00,120.76,121.25,120.74,121.21,6807.0,108.2259,108.665,108.208,108.6292,6807.0
2022-09-01 11:35:00,121.26,121.58,121.26,121.58,2600.0,108.674,108.9608,108.674,108.9608,2600.0
2022-09-01 11:40:00,121.62,121.66,121.18,121.25,4044.0,108.9966,109.0325,108.6023,108.665,4044.0
2022-09-01 11:45:00,121.27,121.32,121.19,121.29,7693.0,108.683,108.7278,108.6113,108.7009,7693.0
2022-09-01 11:50:00,121.34,121.38,121.18,121.37,27799.0,108.7457,108.7816,108.6023,108.7726,27799.0
2022-09-01 11:55:00,121.31,121.31,121.07,121.12,4118.0,108.7188,108.7188,108.5037,108.5485,4118.0
2022-09-01 12:00:00,121.18,121.22,120.97,121.16,4306.0,108.6023,108.6382,108.4141,108.5844,4306.0
2022-09-01 12:05:00,121.14,121.38,121.0,121.38,10171.0,108.5665,108.7816,108.441,108.7816,10171.0
2022-09-01 12:10:00,121.35,121.35,121.18,121.23,9253.0,108.7547,108.7547,108.6023,108.6471,9253.0
2022-09-01 12:15:00,121.25,121.42,121.25,121.31,4127.0,108.665,108.8174,108.665,108.7188,4127.0
2022-09-01 12:20:00,121.3,121.31,121.08,121.08,5448.0,108.7099,108.7188,108.5127,108.5127,5448.0
2022-09-01 12:25:00,121.09,121.3,121.07,121.19,5531.0,108.5217,108.7099,108.5037,108.6113,5531.0
2022-09-01 12:30:00,121.15,121.22,121.02,121.16,14421.0,108.5754,108.6382,108.4589,108.5844,14421.0
2022-09-01 12:35:00,121.16,121.19,121.0,121.02,4144.0,108.5844,108.6113,108.441,108.4589,4144.0
2022-09-01 12:40:00,121.03,121.11,120.98,120.99,5164.0,108.4679,108.5396,108.4231,108.432,5164.0
2022-09-01 12:45:00,121.01,121.08,120.88,121.02,9656.0,108.45,108.5127,108.3334,108.4589,9656.0
2022-09-01 12:50:00,120.95,120.98,120.87,120.88,3094.0,108.3962,108.4231,108.3245,108.3334,3094.0
2022-09-01 12:55:00,120.86,120.9,120.71,120.74,4235.0,108.3155,108.3514,108.1811,108.208,4235.0
2022-09-01 13:00:00,120.71,120.88,120.61,120.82,13269.0,108.1811,108.3334,108.0915,108.2797,13269.0
2022-09-01 13:05:00,120.83,120.96,120.74,120.96,6408.0,108.2886,108.4051,108.208,108.4051,6408.0
2022-09-01 13:10:00,120.98,120.98,120.85,120.92,6194.0,108.4231,108.4231,108.3066,108.3693,6194.0
2022-09-01 13:15:00,120.94,120.99,120.9,120.95,2492.0,108.3872,108.432,108.3514,108.3962,2492.0
2022-09-01 13:20:00,120.94,121.15,120.89,121.1,8914.0,108.3872,108.5754,108.3424,108.5306,8914.0
2022-09-01 13:25:00,121.11,121.21,121.07,121.18,3631.0,108.5396,108.6292,108.5037,108.6023,3631.0
2022-09-01 13:30:00,121.16,121.2,121.11,121.11,2793.0,108.5844,108.6202,108.5396,108.5396,2793.0
2022-09-01 13:35:00,121.13,121.21,120.95,120.95,4543.0,108.5575,108.6292,108.3962,108.3962,4543.0
2022-09-01 13:40:00,120.93,121.17,120.86,121.17,5777.0,108.3783,108.5933,108.3155,108.5933,5777.0
2022-09-01 13:45:00,121.18,121.24,121.11,121.11,6449.0,108.6023,108.6561,108.5396,108.5396,6449.0
2022-09-01 13:50:00,121.15,121.18,121.0,121.0,3820.0,108.5754,108.6023,108.441,108.441,3820.0
2022-09-01 13:55:00,121.02,121.02,120.81,120.93,2102.0,108.4589,108.4589,108.2707,108.3783,2102.0
2022-09-01 14:00:00,120.92,121.03,120.83,121.03,5842.0,108.3693,108.4679,108.2886,108.4679,5842.0
2022-09-01 14:05:00,121.08,121.09,120.89,120.89,2592.0,108.5127,108.5217,108.3424,108.3424,2592.0
2022-09-01 14:10:00,120.92,121.01,120.85,121.01,5641.0,108.3693,108.45,108.3066,108.45,5641.0
2022-09-01 14:15:00,120.99,121.11,120.97,121.03,8320.0,108.432,108.5396,108.4141,108.4679,8320.0
2022-09-01 14:20:00,121.09,121.3,121.09,121.3,1723.0,108.5217,108.7099,108.5217,108.7099,1723.0
2022-09-01 14:25:00,121.35,121.63,121.35,121.63,16605.0,108.7547,109.0056,108.7547,109.0056,16605.0
2022-09-01 14:30:00,121.65,121.72,121.57,121.57,4056.0,109.0235,109.0863,108.9518,108.9518,4056.0
2022-09-01 14:35:00,121.63,121.73,121.42,121.45,12841.0,109.0056,109.0952,108.8174,108.8443,12841.0
2022-09-01 14:40:00,121.46,121.5,121.29,121.29,3789.0,108.8532,108.8891,108.7009,108.7009,3789.0
2022-09-01 14:45:00,121.3,121.39,121.18,121.24,3997.0,108.7099,108.7905,108.6023,108.6561,3997.0
2022-09-01 14:50:00,121.35,121.58,121.34,121.57,2544.0,108.7547,108.9608,108.7457,108.9518,2544.0
2022-09-01 14:55:00,121.55,121.6,121.35,121.41,6524.0,108.9339,108.9787,108.7547,108.8084,6524.0
2022-09-01 15:00:00,121.36,121.55,121.34,121.48,3521.0,108.7636,108.9339,108.7457,108.8712,3521.0
2022-09-01 15:05:00,121.46,121.74,121.46,121.63,3452.0,108.8532,109.1042,108.8532,109.0056,3452.0
2022-09-01 15:10:00,121.64,121.79,121.58,121.78,6544.0,109.0146,109.149,108.9608,109.14,6544.0
2022-09-01 15:15:00,121.8,121.8,121.63,121.7,4505.0,109.158,109.158,109.0056,109.0683,4505.0
2022-09-01 15:20:00,121.7,121.74,121.53,121.59,6507.0,109.0683,109.1042,108.916,108.9698,6507.0
2022-09-01 15:25:00,121.54,121.56,121.37,121.43,5076.0,108.9249,108.9429,108.7726,108.8264,5076.0
2022-09-01 15:30:00,121.41,121.41,121.26,121.28,14604.0,108.8084,108.8084,108.674,108.6919,14604.0
2022-09-01 15:35:00,121.28,121.6,121.27,121.57,7199.0,108.6919,108.9787,108.683,108.9518,7199.0
2022-09-01 15:40:00,121.56,121.64,121.47,121.59,9260.0,108.9429,109.0146,108.8622,108.9698,9260.0
2022-09-01 15:45:00,121.57,121.62,121.42,121.43,18126.0,108.9518,108.9966,108.8174,108.8264,18126.0
2022-09-01 15:50:00,121.44,121.81,121.44,121.81,27531.0,108.8353,109.1669,108.8353,109.1669,27531.0
2022-09-01 15:55:00,121.81,122.04,121.81,122.01,46329.0,109.1669,109.373,109.1669,109.3462,46329.0
2022-09-02 09:30:00,123.2,124.01,123.09,123.14,36043.0,110.4126,111.1386,110.3141,110.3589,36043.0
2022-09-02 09:35:00,123.07,123.39,123.04,123.15,2932.0,110.2961,110.5829,110.2693,110.3678,2932.0
2022-09-02 09:40:00,122.99,123.0,122.57,122.58,14467.0,110.2244,110.2334,109.848,109.857,14467.0
2022-09-02 09:45:00,122.63,123.14,122.58,122.9,17351.0,109.9018,110.3589,109.857,110.1438,17351.0
2022-09-02 09:50:00,122.85,123.01,122.31,122.34,10247.0,110.099,110.2424,109.615,109.6419,10247.0
2022-09-02 09:55:00,122.23,122.33,121.87,121.87,6393.0,109.5433,109.6329,109.2207,109.2207,6393.0
2022-09-02 10:00:00,121.87,121.89,121.47,121.48,19741.0,109.2207,109.2386,108.8622,108.8712,19741.0
2022-09-02 10:05:00,121.48,121.83,121.37,121.51,26915.0,108.8712,109.1848,108.7726,108.8981,26915.0
2022-09-02 10:10:00,121.49,122.1,121.49,122.09,7317.0,108.8801,109.4268,108.8801,109.4179,7317.0
2022-09-02 10:15:00,122.09,122.47,122.09,122.31,15325.0,109.4179,109.7584,109.4179,109.615,15325.0
2022-09-02 10:20:00,122.25,122.5,122.19,122.42,5267.0,109.5613,109.7853,109.5075,109.7136,5267.0
2022-09-02 10:25:00,122.34,122.65,122.32,122.65,3090.0,109.6419,109.9197,109.624,109.9197,3090.0
2022-09-02 10:30:00,122.65,122.72,122.56,122.65,6991.0,109.9197,109.9825,109.8391,109.9197,6991.0
2022-09-02 10:35:00,122.68,123.04,122.68,122.95,12904.0,109.9466,110.2693,109.9466,110.1886,12904.0
2022-09-02 10:40:00,122.96,123.47,122.96,123.37,24343.0,110.1976,110.6546,110.1976,110.565,24343.0
2022-09-02 10:45:00,123.38,123.39,122.98,123.04,39781.0,110.574,110.5829,110.2155,110.2693,39781.0
2022-09-02 10:50:00,123.03,123.23,122.95,122.96,5013.0,110.2603,110.4395,110.1886,110.1976,5013.0
2022-09-02 10:55:00,122.81,122.81,122.63,122.7,4902.0,110.0631,110.0631,109.9018,109.9645,4902.0
2022-09-02 11:00:00,122.71,123.03,122.64,123.03,5142.0,109.9735,110.2603,109.9108,110.2603,5142.0
2022-09-02 11:05:00,123.02,123.04,122.64,122.64,3649.0,110.2513,110.2693,109.9108,109.9108,3649.0
2022-09-02 11:10:00,122.64,122.68,122.49,122.49,9038.0,109.9108,109.9466,109.7763,109.7763,9038.0
2022-09-02 11:15:00,122.46,122.46,122.09,122.24,3912.0,109.7495,109.7495,109.4179,109.5523,3912.0
2022-09-02 11:20:00,122.27,122.3,122.06,122.22,15912.0,109.5792,109.6061,109.391,109.5344,15912.0
2022-09-02 11:25:00,122.22,122.24,122.09,122.1,4185.0,109.5344,109.5523,109.4179,109.4268,4185.0
2022-09-02 11:30:00,122.13,122.31,122.11,122.3,3862.0,109.4537,109.615,109.4358,109.6061,3862.0
2022-09-02 11:35:00,122.28,122.29,122.13,122.26,3740.0,109.5881,109.5971,109.4537,109.5702,3740.0
2022-09-02 11:40:00,122.21,122.21,121.97,122.02,3334.0,109.5254,109.5254,109.3103,109.3551,3334.0
2022-09-02 11:45:00,122.03,122.27,122.03,122.24,2731.0,109.3641,109.5792,109.3641,109.5523,2731.0
2022-09-02 11:50:00,122.29,122.3,122.17,122.24,1400.0,109.5971,109.6061,109.4896,109.5523,1400.0
2022-09-02 11:55:00,122.29,122.5,122.25,122.5,3966.0,109.5971,109.7853,109.5613,109.7853,3966.0
2022-09-02 12:00:00,122.47,122.55,122.42,122.51,4673.0,109.7584,109.8301,109.7136,109.7943,4673.0
2022-09-02 12:05:00,122.52,122.59,122.48,122.56,5062.0,109.8032,109.866,109.7674,109.8391,5062.0
2022-09-02 12:10:00,122.56,122.56,122.37,122.41,5717.0,109.8391,109.8391,109.6688,109.7046,5717.0
2022-09-02 12:15:00,122.37,122.38,121.9,121.92,6553.0,109.6688,109.6778,109.2476,109.2655,6553.0
2022-09-02 12:20:00,121.95,122.0,121.65,121.73,5135.0,109.2924,109.3372,109.0235,109.0952,5135.0
2022-09-02 12:25:00,121.62,121.63,121.35,121.35,2895.0,108.9966,109.0056,108.7547,108.7547,2895.0
2022-09-02 12:30:00,121.38,121.46,121.11,121.29,4785.0,108.7816,108.8532,108.5396,108.7009,4785.0
2022-09-02 12:35:00,121.32,121.39,121.11,121.36,6391.0,108.7278,108.7905,108.5396,108.7636,6391.0
2022-09-02 12:40:00,121.33,121.33,121.09,121.18,2458.0,108.7367,108.7367,108.5217,108.6023,2458.0
2022-09-02 12:45:00,121.14,121.24,121.05,121.12,4203.0,108.5665,108.6561,108.4858,108.5485,4203.0
2022-09-02 12:50:00,121.18,121.18,120.71,120.95,6212.0,108.6023,108.6023,108.1811,108.3962,6212.0
2022-09-02 12:55:00,120.94,120.95,120.76,120.81,2424.0,108.3872,108.3962,108.2259,108.2707,2424.0
2022-09-02 13:00:00,120.71,120.71,120.25,120.43,8334.0,108.1811,108.1811,107.7688,107.9302,8334.0
2022-09-02 13:05:00,120.36,120.4,119.91,120.07,12997.0,107.8674,107.9033,107.4641,107.6075,12997.0
2022-09-02 13:10:00,120.04,120.53,119.94,120.53,19299.0,107.5806,108.0198,107.491,108.0198,19299.0
2022-09-02 13:15:00,120.48,120.55,120.23,120.46,13152.0,107.975,108.0377,107.7509,107.957,13152.0
2022-09-02 13:20:00,120.44,120.45,120.0,120.11,9758.0,107.9391,107.9481,107.5448,107.6434,9758.0
2022-09-02 13:25:00,120.15,120.18,120.07,120.18,9395.0,107.6792,107.7061,107.6075,107.7061,9395.0
2022-09-02 13:30:00,120.17,120.19,119.95,120.06,7659.0,107.6971,107.7151,107.5,107.5986,7659.0
2022-09-02 13:35:00,120.05,120.44,119.95,120.18,4037.0,107.5896,107.9391,107.5,107.7061,4037.0
2022-09-02 13:40:00,120.19,120.46,120.19,120.38,7018.0,107.7151,107.957,107.7151,107.8853,7018.0
2022-09-02 13:45:00,120.34,120.65,120.0,120.0,13910.0,107.8495,108.1273,107.5448,107.5448,13910.0
2022-09-02 13:50:00,119.96,120.0,119.83,119.92,10958.0,107.5089,107.5448,107.3924,107.4731,10958.0
2022-09-02 13:55:00,119.9,119.9,119.6,119.7,7578.0,107.4552,107.4552,107.1863,107.2759,7578.0
2022-09-02 14:00:00,119.69,119.99,119.69,119.89,11441.0,107.267,107.5358,107.267,107.4462,11441.0
2022-09-02 14:05:00,119.89,120.0,119.7,119.96,40973.0,107.4462,107.5448,107.2759,107.5089,40973.0
2022-09-02 14:10:00,120.0,120.0,119.75,119.8,20761.0,107.5448,107.5448,107.3207,107.3655,20761.0
2022-09-02 14:15:00,119.82,119.97,119.77,119.81,8006.0,107.3835,107.5179,107.3387,107.3745,8006.0
2022-09-02 14:20:00,119.82,119.84,119.75,119.8,10043.0,107.3835,107.4014,107.3207,107.3655,10043.0
2022-09-02 14:25:00,119.76,119.96,119.76,119.92,10491.0,107.3297,107.5089,107.3297,107.4731,10491.0
2022-09-02 14:30:00,119.95,119.95,119.68,119.74,11352.0,107.5,107.5,107.258,107.3118,11352.0
2022-09-02 14:35:00,119.72,119.87,119.7,119.74,8990.0,107.2938,107.4283,107.2759,107.3118,8990.0
2022-09-02 14:40:00,119.72,119.76,119.6,119.65,10835.0,107.2938,107.3297,107.1863,107.2311,10835.0
2022-09-02 14:45:00,119.63,119.92,119.61,119.79,27857.0,107.2132,107.4731,107.1953,107.3566,27857.0
2022-09-02 14:50:00,119.78,119.81,119.65,119.65,9905.0,107.3476,107.3745,107.2311,107.2311,9905.0
2022-09-02 14:55:00,119.6,119.61,119.36,119.37,7358.0,107.1863,107.1953,106.9712,106.9802,7358.0
2022-09-02 15:00:00,119.34,119.59,119.33,119.48,12110.0,106.9533,107.1773,106.9443,107.0788,12110.0
2022-09-02 15:05:00,119.47,119.65,119.41,119.48,8903.0,107.0698,107.2311,107.016,107.0788,8903.0
2022-09-02 15:10:00,119.5,119.55,119.41,119.54,6872.0,107.0967,107.1415,107.016,107.1325,6872.0
2022-09-02 15:15:00,119.57,119.68,119.34,119.47,6267.0,107.1594,107.258,106.9533,107.0698,6267.0
2022-09-02 15:20:00,119.48,119.54,119.07,119.15,11616.0,107.0788,107.1325,106.7113,106.783,11616.0
2022-09-02 15:25:00,119.16,119.16,118.9,119.06,18094.0,106.792,106.792,106.559,106.7024,18094.0
2022-09-02 15:30:00,119.05,119.11,118.84,118.86,9178.0,106.6934,106.7472,106.5052,106.5231,9178.0
2022-09-02 15:35:00,118.82,118.82,118.42,118.47,17966.0,106.4873,106.4873,106.1288,106.1736,17966.0
2022-09-02 15:40:00,118.44,118.45,118.26,118.26,11817.0,106.1467,106.1557,105.9854,105.9854,11817.0
2022-09-02 15:45:00,118.25,118.56,118.23,118.5,18758.0,105.9764,106.2542,105.9585,106.2005,18758.0
2022-09-02 15:50:00,118.58,118.61,118.21,118.38,26497.0,106.2722,106.2991,105.9406,106.0929,26497.0
2022-09-02 15:55:00,118.38,118.49,118.02,118.36,67976.0,106.0929,106.1915,105.7703,106.075,67976.0
2022-09-06 09:30:00,118.53,118.98,118.2,118.78,34332.0,106.2274,106.6307,105.9316,106.4514,34332.0
2022-09-06 09:35:00,118.74,119.0,118.37,118.49,8375.0,106.4156,106.6486,106.084,106.1915,8375.0
2022-09-06 09:40:00,118.49,118.9,118.38,118.45,8693.0,106.1915,106.559,106.0929,106.1557,8693.0
2022-09-06 09:45:00,118.38,118.77,118.29,118.67,19849.0,106.0929,106.4425,106.0123,106.3528,19849.0
2022-09-06 09:50:00,118.69,118.99,118.6,118.67,8387.0,106.3708,106.6396,106.2901,106.3528,8387.0
2022-09-06 09:55:00,118.69,119.25,118.55,119.25,12422.0,106.3708,106.8726,106.2453,106.8726,12422.0
2022-09-06 10:00:00,119.32,119.32,118.39,118.71,11226.0,106.9354,106.9354,106.1019,106.3887,11226.0
2022-09-06 10:05:00,118.79,118.79,118.48,118.52,8833.0,106.4604,106.4604,106.1826,106.2184,8833.0
2022-09-06 10:10:00,118.5,118.57,118.06,118.57,11732.0,106.2005,106.2632,105.8061,106.2632,11732.0
2022-09-06 10:15:00,118.46,118.76,118.46,118.65,10666.0,106.1646,106.4335,106.1646,106.3349,10666.0
2022-09-06 10:20:00,118.65,118.65,118.12,118.19,6774.0,106.3349,106.3349,105.8599,105.9227,6774.0
2022-09-06 10:25:00,118.15,118.93,118.15,118.89,11217.0,105.8868,106.5858,105.8868,106.55,11217.0
2022-09-06 10:30:00,118.87,118.98,118.71,118.93,6564.0,106.5321,106.6307,106.3887,106.5858,6564.0
2022-09-06 10:35:00,118.97,119.49,118.86,119.4,17799.0,106.6217,107.0877,106.5231,107.0071,17799.0
2022-09-06 10:40:00,119.54,119.8,119.52,119.53,6558.0,107.1325,107.3655,107.1146,107.1236,6558.0
2022-09-06 10:45:00,119.48,119.65,119.32,119.32,7594.0,107.0788,107.2311,106.9354,106.9354,7594.0
2022-09-06 10:50:00,119.31,119.69,119.31,119.52,6451.0,106.9264,107.267,106.9264,107.1146,6451.0
2022-09-06 10:55:00,119.52,119.79,119.48,119.53,6232.0,107.1146,107.3566,107.0788,107.1236,6232.0
2022-09-06 11:00:00,119.47,119.47,119.27,119.33,4495.0,107.0698,107.0698,106.8906,106.9443,4495.0
2022-09-06 11:05:00,119.34,119.39,119.13,119.2,4682.0,106.9533,106.9981,106.7651,106.8278,4682.0
2022-09-06 11:10:00,119.18,119.18,118.9,119.04,4694.0,106.8099,106.8099,106.559,106.6844,4694.0
2022-09-06 11:15:00,119.07,119.1,118.77,118.94,7456.0,106.7113,106.7382,106.4425,106.5948,7456.0
2022-09-06 11:20:00,118.9,118.93,118.71,118.78,7441.0,106.559,106.5858,106.3887,106.4514,7441.0
2022-09-06 11:25:00,118.86,118.92,118.57,118.68,2673.0,106.5231,106.5769,106.2632,106.3618,2673.0
2022-09-06 11:30:00,118.59,118.86,118.49,118.69,5324.0,106.2811,106.5231,106.1915,106.3708,5324.0
2022-09-06 11:35:00,118.72,118.76,118.33,118.38,4656.0,106.3976,106.4335,106.0481,106.0929,4656.0
2022-09-06 11:40:00,118.39,118.75,118.34,118.68,4428.0,106.1019,106.4245,106.0571,106.3618,4428.0
2022-09-06 11:45:00,118.63,118.71,118.51,118.58,3364.0,106.317,106.3887,106.2094,106.2722,3364.0
2022-09-06 11:50:00,118.59,118.73,118.45,118.71,7145.0,106.2811,106.4066,106.1557,106.3887,7145.0
2022-09-06 11:55:00,118.7,118.76,118.62,118.74,2554.0,106.3797,106.4335,106.308,106.4156,2554.0
2022-09-06 12:00:00,118.76,118.8,118.66,118.73,4704.0,106.4335,106.4693,106.3439,106.4066,4704.0
2022-09-06 12:05:00,118.78,118.93,118.38,118.39,6918.0,106.4514,106.5858,106.0929,106.1019,6918.0
2022-09-06 12:10:00,118.45,118.57,118.45,118.56,6080.0,106.1557,106.2632,106.1557,106.2542,6080.0
2022-09-06 12:15:00,118.49,118.51,118.22,118.35,7413.0,106.1915,106.2094,105.9495,106.066,7413.0
2022-09-06 12:20:00,118.38,118.38,118.16,118.17,29406.0,106.0929,106.0929,105.8958,105.9047,29406.0
2022-09-06 12:25:00,118.15,118.44,118.13,118.41,6312.0,105.8868,106.1467,105.8689,106.1198,6312.0
2022-09-06 12:30:00,118.43,118.44,118.29,118.29,3146.0,106.1377,106.1467,106.0123,106.0123,3146.0
2022-09-06 12:35:00,118.33,118.37,118.21,118.21,7895.0,106.0481,106.084,105.9406,105.9406,7895.0
2022-09-06 12:40:00,118.19,118.24,118.02,118.19,7213.0,105.9227,105.9675,105.7703,105.9227,7213.0
2022-09-06 12:45:00,118.18,118.27,118.04,118.07,8962.0,105.9137,105.9943,105.7882,105.8151,8962.0
2022-09-06 12:50:00,118.06,118.2,118.03,118.19,4811.0,105.8061,105.9316,105.7793,105.9227,4811.0
2022-09-06 12:55:00,118.14,118.3,118.06,118.17,22720.0,105.8778,106.0212,105.8061,105.9047,22720.0
2022-09-06 13:00:00,118.18,118.2,118.03,118.12,3230.0,105.9137,105.9316,105.7793,105.8599,3230.0
2022-09-06 13:05:00,118.07,118.1,117.65,117.67,16118.0,105.8151,105.842,105.4387,105.4566,16118.0
2022-09-06 13:10:00,117.7,117.8,117.61,117.73,7105.0,105.4835,105.5731,105.4029,105.5104,7105.0
2022-09-06 13:15:00,117.72,117.89,117.56,117.88,9740.0,105.5014,105.6538,105.358,105.6448,9740.0
2022-09-06 13:20:00,117.97,117.97,117.64,117.77,8255.0,105.7255,105.7255,105.4297,105.5462,8255.0
2022-09-06 13:25:00,117.79,117.99,117.73,117.9,12526.0,105.5642,105.7434,105.5104,105.6628,12526.0
2022-09-06 13:30:00,117.87,118.08,117.87,118.04,7748.0,105.6359,105.8241,105.6359,105.7882,7748.0
2022-09-06 13:35:00,118.05,118.12,117.99,118.11,9031.0,105.7972,105.8599,105.7434,105.851,9031.0
2022-09-06 13:40:00,118.09,118.12,117.73,118.11,14491.0,105.833,105.8599,105.5104,105.851,14491.0
2022-09-06 13:45:00,118.06,118.17,117.88,117.94,7552.0,105.8061,105.9047,105.6448,105.6986,7552.0
2022-09-06 13:50:00,117.9,118.11,117.9,118.06,5981.0,105.6628,105.851,105.6628,105.8061,5981.0
2022-09-06 13:55:00,118.11,118.43,118.07,118.43,5942.0,105.851,106.1377,105.8151,106.1377,5942.0
2022-09-06 14:00:00,118.4,118.48,118.3,118.42,4225.0,106.1109,106.1826,106.0212,106.1288,4225.0
2022-09-06 14:05:00,118.38,118.44,118.31,118.44,4537.0,106.0929,106.1467,106.0302,106.1467,4537.0
2022-09-06 14:10:00,118.44,118.75,118.42,118.75,6245.0,106.1467,106.4245,106.1288,106.4245,6245.0
2022-09-06 14:15:00,118.7,118.87,118.66,118.87,15998.0,106.3797,106.5321,106.3439,106.5321,15998.0
2022-09-06 14:20:00,118.84,118.98,118.84,118.98,12372.0,106.5052,106.6307,106.5052,106.6307,12372.0
2022-09-06 14:25:00,119.01,119.22,118.96,119.1,5798.0,106.6575,106.8457,106.6127,106.7382,5798.0
2022-09-06 14:30:00,119.09,119.25,119.05,119.2,17364.0,106.7292,106.8726,106.6934,106.8278,17364.0
2022-09-06 14:35:00,119.19,119.3,119.05,119.25,5951.0,106.8189,106.9174,106.6934,106.8726,5951.0
2022-09-06 14:40:00,119.25,119.29,119.14,119.29,7277.0,106.8726,106.9085,106.774,106.9085,7277.0
2022-09-06 14:45:00,119.24,119.33,119.1,119.33,8651.0,106.8637,106.9443,106.7382,106.9443,8651.0
2022-09-06 14:50:00,119.36,119.4,119.16,119.28,9662.0,106.9712,107.0071,106.792,106.8995,9662.0
2022-09-06 14:55:00,119.3,119.44,119.22,119.31,9578.0,106.9174,107.0429,106.8457,106.9264,9578.0
2022-09-06 15:00:00,119.34,119.39,119.09,119.36,8340.0,106.9533,106.9981,106.7292,106.9712,8340.0
2022-09-06 15:05:00,119.34,119.76,119.34,119.76,7988.0,106.9533,107.3297,106.9533,107.3297,7988.0
2022-09-06 15:10:00,119.77,119.89,119.69,119.72,7497.0,107.3387,107.4462,107.267,107.2938,7497.0
2022-09-06 15:15:00,119.71,119.86,119.66,119.75,9049.0,107.2849,107.4193,107.2401,107.3207,9049.0
2022-09-06 15:20:00,119.75,119.95,119.64,119.92,17865.0,107.3207,107.5,107.2222,107.4731,17865.0
2022-09-06 15:25:00,119.92,119.97,119.58,119.71,17431.0,107.4731,107.5179,107.1684,107.2849,17431.0
2022-09-06 15:30:00,119.67,119.67,119.13,119.2,9430.0,107.249,107.249,106.7651,106.8278,9430.0
2022-09-06 15:35:00,119.21,119.3,119.06,119.07,5549.0,106.8368,106.9174,106.7024,106.7113,5549.0
2022-09-06 15:40:00,119.02,119.37,118.96,119.31,7700.0,106.6665,106.9802,106.6127,106.9264,7700.0
2022-09-06 15:45:00,119.31,119.35,119.05,119.13,13211.0,106.9264,106.9623,106.6934,106.7651,13211.0
2022-09-06 15:50:00,119.11,119.23,118.97,119.02,30393.0,106.7472,106.8547,106.6217,106.6665,30393.0
2022-09-06 15:55:00,119.02,119.43,118.98,119.32,71030.0,106.6665,107.0339,106.6307,106.9354,71030.0
2022-09-07 09:30:00,119.8,120.33,119.64,120.31,18961.0,107.3655,107.8405,107.2222,107.8226,18961.0
2022-09-07 09:35:00,120.29,120.68,120.27,120.65,8902.0,107.8047,108.1542,107.7868,108.1273,8902.0
2022-09-07 09:40:00,120.66,120.75,120.14,120.21,4391.0,108.1363,108.2169,107.6703,107.733,4391.0
2022-09-07 09:45:00,120.18,120.24,119.82,119.86,6879.0,107.7061,107.7599,107.3835,107.4193,6879.0
2022-09-07 09:50:00,119.83,119.92,119.74,119.8,5067.0,107.3924,107.4731,107.3118,107.3655,5067.0
2022-09-07 09:55:00,119.76,119.96,119.58,119.64,5744.0,107.3297,107.5089,107.1684,107.2222,5744.0
2022-09-07 10:00:00,119.53,119.66,119.35,119.62,8029.0,107.1236,107.2401,106.9623,107.2042,8029.0
2022-09-07 10:05:00,119.55,119.75,119.52,119.6,5807.0,107.1415,107.3207,107.1146,107.1863,5807.0
2022-09-07 10:10:00,119.72,119.74,119.41,119.52,6323.0,107.2938,107.3118,107.016,107.1146,6323.0
2022-09-07 10:15:00,119.54,119.77,119.4,119.71,5211.0,107.1325,107.3387,107.0071,107.2849,5211.0
2022-09-07 10:20:00,119.73,119.89,119.7,119.73,3925.0,107.3028,107.4462,107.2759,107.3028,3925.0
2022-09-07 10:25:00,119.65,119.94,119.65,119.82,2934.0,107.2311,107.491,107.2311,107.3835,2934.0
2022-09-07 10:30:00,119.9,120.12,119.82,119.83,1834.0,107.4552,107.6523,107.3835,107.3924,1834.0
2022-09-07 10:35:00,119.84,119.89,119.65,119.65,3212.0,107.4014,107.4462,107.2311,107.2311,3212.0
2022-09-07 10:40:00,119.68,119.77,119.6,119.6,2270.0,107.258,107.3387,107.1863,107.1863,2270.0
2022-09-07 10:45:00,119.56,119.66,119.55,119.62,3013.0,107.1505,107.2401,107.1415,107.2042,3013.0
2022-09-07 10:50:00,119.7,119.92,119.65,119.67,2810.0,107.2759,107.4731,107.2311,107.249,2810.0
2022-09-07 10:55:00,119.74,119.85,119.7,119.7,3057.0,107.3118,107.4104,107.2759,107.2759,3057.0
2022-09-07 11:00:00,119.75,120.02,119.65,119.96,3876.0,107.3207,107.5627,107.2311,107.5089,3876.0
2022-09-07 11:05:00,119.92,120.06,119.89,119.95,2256.0,107.4731,107.5986,107.4462,107.5,2256.0
2022-09-07 11:10:00,120.02,120.1,119.9,120.07,2383.0,107.5627,107.6344,107.4552,107.6075,2383.0
2022-09-07 11:15:00,120.06,120.07,119.95,120.01,5582.0,107.5986,107.6075,107.5,107.5537,5582.0
2022-09-07 11:20:00,120.04,120.19,119.98,120.19,2856.0,107.5806,107.7151,107.5269,107.7151,2856.0
2022-09-07 11:25:00,120.23,120.39,120.23,120.31,3419.0,107.7509,107.8943,107.7509,107.8226,3419.0
2022-09-07 11:30:00,120.33,120.43,120.0,120.0,6085.0,107.8405,107.9302,107.5448,107.5448,6085.0
2022-09-07 11:35:00,120.02,120.22,120.02,120.22,2308.0,107.5627,107.742,107.5627,107.742,2308.0
2022-09-07 11:40:00,120.17,120.27,119.98,120.07,4436.0,107.6971,107.7868,107.5269,107.6075,4436.0
2022-09-07 11:45:00,120.13,120.18,120.12,120.12,1968.0,107.6613,107.7061,107.6523,107.6523,1968.0
2022-09-07 11:50:00,120.16,120.32,120.1,120.28,2930.0,107.6882,107.8316,107.6344,107.7957,2930.0
2022-09-07 11:55:00,120.29,120.38,120.27,120.31,3996.0,107.8047,107.8853,107.7868,107.8226,3996.0
2022-09-07 12:00:00,120.29,120.48,120.29,120.46,2528.0,107.8047,107.975,107.8047,107.957,2528.0
2022-09-07 12:05:00,120.43,120.45,120.24,120.38,2901.0,107.9302,107.9481,107.7599,107.8853,2901.0
2022-09-07 12:10:00,120.4,120.4,120.24,120.24,3027.0,107.9033,107.9033,107.7599,107.7599,3027.0
2022-09-07 12:15:00,120.23,120.26,119.97,120.03,5697.0,107.7509,107.7778,107.5179,107.5717,5697.0
2022-09-07 12:20:00,120.04,120.19,119.99,120.16,8891.0,107.5806,107.7151,107.5358,107.6882,8891.0
2022-09-07 12:25:00,120.19,120.54,120.18,120.49,2127.0,107.7151,108.0287,107.7061,107.9839,2127.0
2022-09-07 12:30:00,120.51,120.59,120.48,120.59,4426.0,108.0019,108.0735,107.975,108.0735,4426.0
2022-09-07 12:35:00,120.59,120.79,120.56,120.75,3154.0,108.0735,108.2528,108.0467,108.2169,3154.0
2022-09-07 12:40:00,120.72,121.0,120.68,120.91,5477.0,108.1901,108.441,108.1542,108.3603,5477.0
2022-09-07 12:45:00,120.93,121.0,120.79,121.0,6864.0,108.3783,108.441,108.2528,108.441,6864.0
2022-09-07 12:50:00,121.0,121.04,120.78,120.81,3187.0,108.441,108.4768,108.2438,108.2707,3187.0
2022-09-07 12:55:00,120.81,120.93,120.76,120.92,4695.0,108.2707,108.3783,108.2259,108.3693,4695.0
2022-09-07 13:00:00,121.01,121.16,120.95,121.13,6871.0,108.45,108.5844,108.3962,108.5575,6871.0
2022-09-07 13:05:00,121.11,121.2,121.07,121.09,2709.0,108.5396,108.6202,108.5037,108.5217,2709.0
2022-09-07 13:10:00,121.1,121.12,120.99,121.01,2626.0,108.5306,108.5485,108.432,108.45,2626.0
2022-09-07 13:15:00,121.04,121.15,121.0,121.0,4559.0,108.4768,108.5754,108.441,108.441,4559.0
2022-09-07 13:20:00,120.96,121.21,120.96,121.13,3245.0,108.4051,108.6292,108.4051,108.5575,3245.0
2022-09-07 13:25:00,121.14,121.14,121.02,121.04,2506.0,108.5665,108.5665,108.4589,108.4768,2506.0
2022-09-07 13:30:00,121.04,121.25,121.02,121.19,5695.0,108.4768,108.665,108.4589,108.6113,5695.0
2022-09-07 13:35:00,121.19,121.26,121.09,121.22,5844.0,108.6113,108.674,108.5217,108.6382,5844.0
2022-09-07 13:40:00,121.18,121.39,121.18,121.38,5602.0,108.6023,108.7905,108.6023,108.7816,5602.0
2022-09-07 13:45:00,121.43,121.72,121.37,121.72,8318.0,108.8264,109.0863,108.7726,109.0863,8318.0
2022-09-07 13:50:00,121.67,121.83,121.66,121.74,6006.0,109.0415,109.1848,109.0325,109.1042,6006.0
2022-09-07 13:55:00,121.74,121.74,121.54,121.6,2921.0,109.1042,109.1042,108.9249,108.9787,2921.0
2022-09-07 14:00:00,121.62,121.76,121.52,121.76,6022.0,108.9966,109.1221,108.907,109.1221,6022.0
2022-09-07 14:05:00,121.73,121.73,121.36,121.36,4120.0,109.0952,109.0952,108.7636,108.7636,4120.0
2022-09-07 14:10:00,121.34,121.5,121.33,121.46,5137.0,108.7457,108.8891,108.7367,108.8532,5137.0
2022-09-07 14:15:00,121.43,121.48,121.19,121.19,2891.0,108.8264,108.8712,108.6113,108.6113,2891.0
2022-09-07 14:20:00,121.22,121.28,121.13,121.13,1908.0,108.6382,108.6919,108.5575,108.5575,1908.0
2022-09-07 14:25:00,121.16,121.35,121.16,121.35,4753.0,108.5844,108.7547,108.5844,108.7547,4753.0
2022-09-07 14:30:00,121.33,121.56,121.33,121.5,4129.0,108.7367,108.9429,108.7367,108.8891,4129.0
2022-09-07 14:35:00,121.54,121.61,121.47,121.5,6022.0,108.9249,108.9877,108.8622,108.8891,6022.0
2022-09-07 14:40:00,121.51,121.61,121.42,121.54,12813.0,108.8981,108.9877,108.8174,108.9249,12813.0
2022-09-07 14:45:00,121.53,121.62,121.52,121.62,4190.0,108.916,108.9966,108.907,108.9966,4190.0
2022-09-07 14:50:00,121.63,121.75,121.59,121.71,13002.0,109.0056,109.1131,108.9698,109.0773,13002.0
2022-09-07 14:55:00,121.73,121.74,121.65,121.7,5379.0,109.0952,109.1042,109.0235,109.0683,5379.0
2022-09-07 15:00:00,121.66,121.81,121.5,121.58,9769.0,109.0325,109.1669,108.8891,108.9608,9769.0
2022-09-07 15:05:00,121.6,121.67,121.56,121.67,6263.0,108.9787,109.0415,108.9429,109.0415,6263.0
2022-09-07 15:10:00,121.72,121.89,121.64,121.81,12296.0,109.0863,109.2386,109.0146,109.1669,12296.0
2022-09-07 15:15:00,121.84,121.94,121.62,121.72,4360.0,109.1938,109.2834,108.9966,109.0863,4360.0
2022-09-07 15:20:00,121.71,121.72,121.57,121.66,3387.0,109.0773,109.0863,108.9518,109.0325,3387.0
2022-09-07 15:25:00,121.65,121.92,121.63,121.88,5435.0,109.0235,109.2655,109.0056,109.2297,5435.0
2022-09-07 15:30:00,121.89,121.93,121.73,121.93,8209.0,109.2386,109.2745,109.0952,109.2745,8209.0
2022-09-07 15:35:00,121.94,122.03,121.9,122.0,10496.0,109.2834,109.3641,109.2476,109.3372,10496.0
2022-09-07 15:40:00,122.06,122.09,121.92,122.01,9251.0,109.391,109.4179,109.2655,109.3462,9251.0
2022-09-07 15:45:00,122.03,122.24,122.02,122.23,18663.0,109.3641,109.5523,109.3551,109.5433,18663.0
2022-09-07 15:50:00,122.21,122.21,121.93,122.02,29468.0,109.5254,109.5254,109.2745,109.3551,29468.0
2022-09-07 15:55:00,122.01,122.14,121.91,121.95,91888.0,109.3462,109.4627,109.2565,109.2924,91888.0
2022-09-08 09:30:00,121.35,122.01,121.16,122.01,29327.0,108.7547,109.3462,108.5844,109.3462,29327.0
2022-09-08 09:35:00,121.83,122.21,121.63,121.63,4850.0,109.1848,109.5254,109.0056,109.0056,4850.0
2022-09-08 09:40:00,121.73,122.62,121.43,122.58,42978.0,109.0952,109.8928,108.8264,109.857,42978.0
2022-09-08 09:45:00,122.5,122.71,122.35,122.5,4625.0,109.7853,109.9735,109.6509,109.7853,4625.0
2022-09-08 09:50:00,122.51,122.58,122.23,122.37,7963.0,109.7943,109.857,109.5433,109.6688,7963.0
2022-09-08 09:55:00,122.32,122.61,122.19,122.61,3976.0,109.624,109.8839,109.5075,109.8839,3976.0
2022-09-08 10:00:00,122.52,122.52,122.01,122.19,3825.0,109.8032,109.8032,109.3462,109.5075,3825.0
2022-09-08 10:05:00,122.19,122.42,122.12,122.29,4286.0,109.5075,109.7136,109.4447,109.5971,4286.0
2022-09-08 10:10:00,122.19,122.29,122.03,122.23,3698.0,109.5075,109.5971,109.3641,109.5433,3698.0
2022-09-08 10:15:00,122.12,122.58,122.03,122.58,2369.0,109.4447,109.857,109.3641,109.857,2369.0
2022-09-08 10:20:00,122.64,122.77,122.42,122.5,5586.0,109.9108,110.0273,109.7136,109.7853,5586.0
2022-09-08 10:25:00,122.45,122.63,122.45,122.63,1800.0,109.7405,109.9018,109.7405,109.9018,1800.0
2022-09-08 10:30:00,122.56,122.8,122.52,122.73,6426.0,109.8391,110.0542,109.8032,109.9914,6426.0
2022-09-08 10:35:00,122.84,122.96,122.76,122.76,7258.0,110.09,110.1976,110.0183,110.0183,7258.0
2022-09-08 10:40:00,122.73,123.06,122.73,123.05,2542.0,109.9914,110.2872,109.9914,110.2782,2542.0
2022-09-08 10:45:00,123.06,123.08,122.94,122.97,2776.0,110.2872,110.3051,110.1796,110.2065,2776.0
2022-09-08 10:50:00,122.93,123.01,122.77,122.77,1540.0,110.1707,110.2424,110.0273,110.0273,1540.0
2022-09-08 10:55:00,122.74,123.12,122.74,123.06,4610.0,110.0004,110.341,110.0004,110.2872,4610.0
2022-09-08 11:00:00,123.04,123.24,122.95,123.05,4095.0,110.2693,110.4485,110.1886,110.2782,4095.0
2022-09-08 11:05:00,122.94,123.05,122.85,123.05,2773.0,110.1796,110.2782,110.099,110.2782,2773.0
2022-09-08 11:10:00,123.01,123.06,122.92,123.0,2886.0,110.2424,110.2872,110.1617,110.2334,2886.0
2022-09-08 11:15:00,123.01,123.01,122.83,122.98,2181.0,110.2424,110.2424,110.0811,110.2155,2181.0
2022-09-08 11:20:00,122.95,122.97,122.78,122.9,12622.0,110.1886,110.2065,110.0362,110.1438,12622.0
2022-09-08 11:25:00,122.96,123.05,122.83,122.85,6054.0,110.1976,110.2782,110.0811,110.099,6054.0
2022-09-08 11:30:00,122.84,122.89,122.8,122.89,2901.0,110.09,110.1348,110.0542,110.1348,2901.0
2022-09-08 11:35:00,122.83,122.9,122.72,122.72,6351.0,110.0811,110.1438,109.9825,109.9825,6351.0
2022-09-08 11:40:00,122.69,122.78,122.54,122.66,7619.0,109.9556,110.0362,109.8212,109.9287,7619.0
2022-09-08 11:45:00,122.64,122.82,122.64,122.77,3749.0,109.9108,110.0721,109.9108,110.0273,3749.0
2022-09-08 11:50:00,122.78,122.81,122.71,122.77,2906.0,110.0362,110.0631,109.9735,110.0273,2906.0
2022-09-08 11:55:00,122.77,122.82,122.67,122.67,3621.0,110.0273,110.0721,109.9377,109.9377,3621.0
2022-09-08 12:00:00,122.72,122.72,122.07,122.14,4798.0,109.9825,109.9825,109.3999,109.4627,4798.0
2022-09-08 12:05:00,122.18,122.18,121.69,121.89,10183.0,109.4985,109.4985,109.0594,109.2386,10183.0
2022-09-08 12:10:00,121.9,122.02,121.61,121.79,17388.0,109.2476,109.3551,108.9877,109.149,17388.0
2022-09-08 12:15:00,121.65,121.84,121.59,121.74,2518.0,109.0235,109.1938,108.9698,109.1042,2518.0
2022-09-08 12:20:00,121.7,121.8,121.47,121.78,5428.0,109.0683,109.158,108.8622,109.14,5428.0
2022-09-08 12:25:00,121.71,121.95,121.69,121.88,6213.0,109.0773,109.2924,109.0594,109.2297,6213.0
2022-09-08 12:30:00,121.9,122.12,121.87,122.06,1789.0,109.2476,109.4447,109.2207,109.391,1789.0
2022-09-08 12:35:00,122.03,122.17,122.02,122.1,3930.0,109.3641,109.4896,109.3551,109.4268,3930.0
2022-09-08 12:40:00,122.06,122.41,122.04,122.32,4224.0,109.391,109.7046,109.373,109.624,4224.0
2022-09-08 12:45:00,122.24,122.39,122.24,122.38,1902.0,109.5523,109.6867,109.5523,109.6778,1902.0
2022-09-08 12:50:00,122.28,122.48,122.27,122.35,1449.0,109.5881,109.7674,109.5792,109.6509,1449.0
2022-09-08 12:55:00,122.35,122.36,122.18,122.22,3869.0,109.6509,109.6598,109.4985,109.5344,3869.0
2022-09-08 13:00:00,122.21,122.22,122.07,122.08,1400.0,109.5254,109.5344,109.3999,109.4089,1400.0
2022-09-08 13:05:00,122.07,122.07,121.86,122.01,5907.0,109.3999,109.3999,109.2117,109.3462,5907.0
2022-09-08 13:10:00,122.22,122.36,122.15,122.22,4955.0,109.5344,109.6598,109.4716,109.5344,4955.0
2022-09-08 13:15:00,122.3,122.37,122.18,122.25,8121.0,109.6061,109.6688,109.4985,109.5613,8121.0
2022-09-08 13:20:00,122.26,122.37,122.2,122.29,2871.0,109.5702,109.6688,109.5164,109.5971,2871.0
2022-09-08 13:25:00,122.34,122.47,122.26,122.33,2912.0,109.6419,109.7584,109.5702,109.6329,2912.0
2022-09-08 13:30:00,122.37,122.37,122.21,122.21,3074.0,109.6688,109.6688,109.5254,109.5254,3074.0
2022-09-08 13:35:00,122.25,122.54,122.25,122.48,12604.0,109.5613,109.8212,109.5613,109.7674,12604.0
2022-09-08 13:40:00,122.5,122.61,122.46,122.61,1884.0,109.7853,109.8839,109.7495,109.8839,1884.0
2022-09-08 13:45:00,122.65,122.69,122.43,122.69,4779.0,109.9197,109.9556,109.7226,109.9556,4779.0
2022-09-08 13:50:00,122.67,122.69,122.54,122.54,6637.0,109.9377,109.9556,109.8212,109.8212,6637.0
2022-09-08 13:55:00,122.54,122.54,122.22,122.52,3458.0,109.8212,109.8212,109.5344,109.8032,3458.0
2022-09-08 14:00:00,122.49,122.68,122.47,122.64,5236.0,109.7763,109.9466,109.7584,109.9108,5236.0
2022-09-08 14:05:00,122.63,122.77,122.53,122.61,6431.0,109.9018,110.0273,109.8122,109.8839,6431.0
2022-09-08 14:10:00,122.68,122.69,122.43,122.43,3163.0,109.9466,109.9556,109.7226,109.7226,3163.0
2022-09-08 14:15:00,122.39,122.6,122.34,122.56,4420.0,109.6867,109.8749,109.6419,109.8391,4420.0
2022-09-08 14:20:00,122.53,122.59,122.42,122.44,1800.0,109.8122,109.866,109.7136,109.7315,1800.0
2022-09-08 14:25:00,122.48,122.48,122.33,122.34,3119.0,109.7674,109.7674,109.6329,109.6419,3119.0
2022-09-08 14:30:00,122.34,122.54,122.34,122.54,2664.0,109.6419,109.8212,109.6419,109.8212,2664.0
2022-09-08 14:35:00,122.53,122.67,122.46,122.57,6362.0,109.8122,109.9377,109.7495,109.848,6362.0
2022-09-08 14:40:00,122.53,122.53,122.16,122.21,5248.0,109.8122,109.8122,109.4806,109.5254,5248.0
2022-09-08 14:45:00,122.24,122.24,122.01,122.15,3463.0,109.5523,109.5523,109.3462,109.4716,3463.0
2022-09-08 14:50:00,122.14,122.22,122.05,122.17,4228.0,109.4627,109.5344,109.382,109.4896,4228.0
2022-09-08 14:55:00,122.15,122.15,121.89,122.09,6594.0,109.4716,109.4716,109.2386,109.4179,6594.0
2022-09-08 15:00:00,122.06,122.11,121.82,121.89,3985.0,109.391,109.4358,109.1759,109.2386,3985.0
2022-09-08 15:05:00,121.97,122.09,121.96,122.03,6651.0,109.3103,109.4179,109.3014,109.3641,6651.0
2022-09-08 15:10:00,122.05,122.32,122.02,122.32,4557.0,109.382,109.624,109.3551,109.624,4557.0
2022-09-08 15:15:00,122.41,122.47,122.36,122.37,2609.0,109.7046,109.7584,109.6598,109.6688,2609.0
2022-09-08 15:20:00,122.39,122.53,122.36,122.47,4533.0,109.6867,109.8122,109.6598,109.7584,4533.0
2022-09-08 15:25:00,122.49,122.52,122.4,122.46,2015.0,109.7763,109.8032,109.6957,109.7495,2015.0
2022-09-08 15:30:00,122.44,122.58,122.37,122.37,5375.0,109.7315,109.857,109.6688,109.6688,5375.0
2022-09-08 15:35:00,122.34,122.51,122.34,122.42,4596.0,109.6419,109.7943,109.6419,109.7136,4596.0
2022-09-08 15:40:00,122.41,122.43,122.02,122.02,13177.0,109.7046,109.7226,109.3551,109.3551,13177.0
2022-09-08 15:45:00,122.1,122.39,122.09,122.38,8413.0,109.4268,109.6867,109.4179,109.6778,8413.0
2022-09-08 15:50:00,122.37,122.6,122.34,122.58,20115.0,109.6688,109.8749,109.6419,109.857,20115.0
2022-09-08 15:55:00,122.57,122.76,122.44,122.62,37959.0,109.848,110.0183,109.7315,109.8928,37959.0
2022-09-09 09:30:00,122.93,123.1,122.28,122.59,16818.0,110.1707,110.323,109.5881,109.866,16818.0
2022-09-09 09:35:00,122.65,122.72,122.57,122.62,910.0,109.9197,109.9825,109.848,109.8928,910.0
2022-09-09 09:40:00,122.77,122.84,122.58,122.73,1454.0,110.0273,110.09,109.857,109.9914,1454.0
2022-09-09 09:45:00,122.92,122.92,122.43,122.74,6427.0,110.1617,110.1617,109.7226,110.0004,6427.0
2022-09-09 09:50:00,122.79,123.26,122.76,123.2,3675.0,110.0452,110.4664,110.0183,110.4126,3675.0
2022-09-09 09:55:00,123.2,123.48,123.07,123.45,6315.0,110.4126,110.6636,110.2961,110.6367,6315.0
2022-09-09 10:00:00,123.55,123.73,123.48,123.61,3460.0,110.7263,110.8876,110.6636,110.7801,3460.0
2022-09-09 10:05:00,123.75,123.85,123.64,123.84,21452.0,110.9056,110.9952,110.807,110.9862,21452.0
2022-09-09 10:10:00,123.77,123.77,123.43,123.54,2797.0,110.9235,110.9235,110.6188,110.7174,2797.0
2022-09-09 10:15:00,123.63,123.92,123.63,123.8,5396.0,110.798,111.0579,110.798,110.9504,5396.0
2022-09-09 10:20:00,123.8,124.0,123.72,123.72,5120.0,110.9504,111.1296,110.8787,110.8787,5120.0
2022-09-09 10:25:00,123.68,123.96,123.67,123.9,3248.0,110.8428,111.0938,110.8339,111.04,3248.0
2022-09-09 10:30:00,123.91,124.12,123.85,124.07,4132.0,111.049,111.2372,110.9952,111.1923,4132.0
2022-09-09 10:35:00,124.09,124.1,124.03,124.03,2803.0,111.2103,111.2192,111.1565,111.1565,2803.0
2022-09-09 10:40:00,124.1,124.22,124.1,124.19,3421.0,111.2192,111.3268,111.2192,111.2999,3421.0
2022-09-09 10:45:00,124.23,124.45,124.23,124.32,5565.0,111.3357,111.5329,111.3357,111.4164,5565.0
2022-09-09 10:50:00,124.31,124.4,124.02,124.07,21191.0,111.4074,111.4881,111.1475,111.1923,21191.0
2022-09-09 10:55:00,124.01,124.06,123.8,124.06,3364.0,111.1386,111.1834,110.9504,111.1834,3364.0
2022-09-09 11:00:00,124.1,124.23,124.03,124.22,2719.0,111.2192,111.3357,111.1565,111.3268,2719.0
2022-09-09 11:05:00,124.23,124.23,124.06,124.2,2841.0,111.3357,111.3357,111.1834,111.3089,2841.0
2022-09-09 11:10:00,124.19,124.22,123.83,123.96,8065.0,111.2999,111.3268,110.9773,111.0938,8065.0
2022-09-09 11:15:00,123.98,124.17,123.97,124.17,6029.0,111.1117,111.282,111.1027,111.282,6029.0
2022-09-09 11:20:00,124.2,124.24,124.0,124.07,4564.0,111.3089,111.3447,111.1296,111.1923,4564.0
2022-09-09 11:25:00,124.12,124.37,124.1,124.23,4029.0,111.2372,111.4612,111.2192,111.3357,4029.0
2022-09-09 11:30:00,124.18,124.33,124.15,124.31,4355.0,111.2909,111.4254,111.264,111.4074,4355.0
2022-09-09 11:35:00,124.26,124.58,124.26,124.44,8131.0,111.3626,111.6494,111.3626,111.5239,8131.0
2022-09-09 11:40:00,124.45,124.46,124.26,124.45,12188.0,111.5329,111.5419,111.3626,111.5329,12188.0
2022-09-09 11:45:00,124.39,124.64,124.36,124.42,12371.0,111.4791,111.7032,111.4522,111.506,12371.0
2022-09-09 11:50:00,124.45,124.48,124.23,124.48,8694.0,111.5329,111.5598,111.3357,111.5598,8694.0
2022-09-09 11:55:00,124.53,124.59,124.36,124.39,2950.0,111.6046,111.6584,111.4522,111.4791,2950.0
2022-09-09 12:00:00,124.38,124.38,123.8,123.88,5097.0,111.4702,111.4702,110.9504,111.0221,5097.0
2022-09-09 12:05:00,123.93,124.06,123.91,124.06,8350.0,111.0669,111.1834,111.049,111.1834,8350.0
2022-09-09 12:10:00,124.14,124.2,123.94,123.95,3602.0,111.2551,111.3089,111.0758,111.0848,3602.0
2022-09-09 12:15:00,123.96,124.01,123.84,123.95,3904.0,111.0938,111.1386,110.9862,111.0848,3904.0
2022-09-09 12:20:00,123.95,123.99,123.62,123.65,4737.0,111.0848,111.1207,110.7891,110.8159,4737.0
2022-09-09 12:25:00,123.64,123.82,123.61,123.78,4116.0,110.807,110.9683,110.7801,110.9324,4116.0
2022-09-09 12:30:00,123.78,123.91,123.78,123.91,4951.0,110.9324,111.049,110.9324,111.049,4951.0
2022-09-09 12:35:00,123.91,124.06,123.9,123.96,3452.0,111.049,111.1834,111.04,111.0938,3452.0
2022-09-09 12:40:00,123.98,124.02,123.91,123.92,2087.0,111.1117,111.1475,111.049,111.0579,2087.0
2022-09-09 12:45:00,123.94,124.03,123.88,124.03,3647.0,111.0758,111.1565,111.0221,111.1565,3647.0
2022-09-09 12:50:00,124.01,124.14,124.01,124.06,2343.0,111.1386,111.2551,111.1386,111.1834,2343.0
2022-09-09 12:55:00,124.07,124.17,124.02,124.16,3795.0,111.1923,111.282,111.1475,111.273,3795.0
2022-09-09 13:00:00,124.19,124.19,124.03,124.12,2377.0,111.2999,111.2999,111.1565,111.2372,2377.0
2022-09-09 13:05:00,124.16,124.2,124.09,124.19,3845.0,111.273,111.3089,111.2103,111.2999,3845.0
2022-09-09 13:10:00,124.2,124.34,124.2,124.26,2243.0,111.3089,111.4343,111.3089,111.3626,2243.0
2022-09-09 13:15:00,124.23,124.32,124.22,124.31,3102.0,111.3357,111.4164,111.3268,111.4074,3102.0
2022-09-09 13:20:00,124.31,124.31,124.22,124.25,2339.0,111.4074,111.4074,111.3268,111.3537,2339.0
2022-09-09 13:25:00,124.25,124.29,124.19,124.2,4875.0,111.3537,111.3895,111.2999,111.3089,4875.0
2022-09-09 13:30:00,124.21,124.39,124.19,124.37,3252.0,111.3178,111.4791,111.2999,111.4612,3252.0
2022-09-09 13:35:00,124.39,124.39,124.34,124.39,3353.0,111.4791,111.4791,111.4343,111.4791,3353.0
2022-09-09 13:40:00,124.39,124.42,124.22,124.22,3713.0,111.4791,111.506,111.3268,111.3268,3713.0
2022-09-09 13:45:00,124.24,124.31,124.13,124.27,3234.0,111.3447,111.4074,111.2461,111.3716,3234.0
2022-09-09 13:50:00,124.3,124.3,124.25,124.28,2998.0,111.3985,111.3985,111.3537,111.3806,2998.0
2022-09-09 13:55:00,124.26,124.33,124.24,124.33,2793.0,111.3626,111.4254,111.3447,111.4254,2793.0
2022-09-09 14:00:00,124.31,124.31,124.16,124.21,3239.0,111.4074,111.4074,111.273,111.3178,3239.0
2022-09-09 14:05:00,124.2,124.2,124.1,124.1,5115.0,111.3089,111.3089,111.2192,111.2192,5115.0
2022-09-09 14:10:00,124.12,124.37,124.08,124.35,6750.0,111.2372,111.4612,111.2013,111.4433,6750.0
2022-09-09 14:15:00,124.38,124.45,124.38,124.41,2712.0,111.4702,111.5329,111.4702,111.4971,2712.0
2022-09-09 14:20:00,124.41,124.45,124.38,124.45,4191.0,111.4971,111.5329,111.4702,111.5329,4191.0
2022-09-09 14:25:00,124.46,124.53,124.44,124.51,3915.0,111.5419,111.6046,111.5239,111.5867,3915.0
2022-09-09 14:30:00,124.48,124.52,124.42,124.42,3039.0,111.5598,111.5956,111.506,111.506,3039.0
2022-09-09 14:35:00,124.45,124.45,124.29,124.31,3819.0,111.5329,111.5329,111.3895,111.4074,3819.0
2022-09-09 14:40:00,124.32,124.4,124.28,124.36,7610.0,111.4164,111.4881,111.3806,111.4522,7610.0
2022-09-09 14:45:00,124.37,124.43,124.32,124.38,3088.0,111.4612,111.515,111.4164,111.4702,3088.0
2022-09-09 14:50:00,124.37,124.44,124.28,124.37,5346.0,111.4612,111.5239,111.3806,111.4612,5346.0
2022-09-09 14:55:00,124.32,124.55,124.32,124.53,10279.0,111.4164,111.6225,111.4164,111.6046,10279.0
2022-09-09 15:00:00,124.49,124.73,124.48,124.71,3229.0,111.5688,111.7838,111.5598,111.7659,3229.0
2022-09-09 15:05:00,124.73,124.78,124.61,124.65,5788.0,111.7838,111.8287,111.6763,111.7121,5788.0
2022-09-09 15:10:00,124.65,124.84,124.64,124.84,5290.0,111.7121,111.8824,111.7032,111.8824,5290.0
2022-09-09 15:15:00,124.82,124.88,124.8,124.8,7944.0,111.8645,111.9183,111.8466,111.8466,7944.0
2022-09-09 15:20:00,124.8,124.8,124.58,124.62,5568.0,111.8466,111.8466,111.6494,111.6853,5568.0
2022-09-09 15:25:00,124.63,124.63,124.51,124.56,3367.0,111.6942,111.6942,111.5867,111.6315,3367.0
2022-09-09 15:30:00,124.54,124.6,124.47,124.6,5526.0,111.6136,111.6673,111.5508,111.6673,5526.0
2022-09-09 15:35:00,124.6,124.68,124.53,124.53,9278.0,111.6673,111.739,111.6046,111.6046,9278.0
2022-09-09 15:40:00,124.54,124.71,124.54,124.68,7157.0,111.6136,111.7659,111.6136,111.739,7157.0
2022-09-09 15:45:00,124.67,124.67,124.53,124.62,12350.0,111.7301,111.7301,111.6046,111.6853,12350.0
2022-09-09 15:50:00,124.61,124.61,124.27,124.39,20906.0,111.6763,111.6763,111.3716,111.4791,20906.0
2022-09-09 15:55:00,124.4,124.61,124.3,124.47,61506.0,111.4881,111.6763,111.3985,111.5508,61506.0
2022-09-12 09:30:00,124.71,125.63,124.7,125.63,12954.0,111.7659,112.5904,111.757,112.5904,12954.0
2022-09-12 09:35:00,125.62,125.93,125.41,125.93,3604.0,112.5815,112.8593,112.3933,112.8593,3604.0
2022-09-12 09:40:00,125.97,126.07,125.85,125.89,18294.0,112.8951,112.9848,112.7876,112.8234,18294.0
2022-09-12 09:45:00,125.92,126.17,125.87,126.0,5798.0,112.8503,113.0744,112.8055,112.922,5798.0
2022-09-12 09:50:00,126.01,126.73,126.01,126.58,13070.0,112.931,113.5763,112.931,113.4418,13070.0
2022-09-12 09:55:00,126.59,126.85,126.58,126.85,5545.0,113.4508,113.6838,113.4418,113.6838,5545.0
2022-09-12 10:00:00,126.9,126.9,126.36,126.47,33281.0,113.7286,113.7286,113.2447,113.3432,33281.0
2022-09-12 10:05:00,126.47,126.78,126.47,126.65,6949.0,113.3432,113.6211,113.3432,113.5046,6949.0
2022-09-12 10:10:00,126.65,126.7,126.38,126.38,7037.0,113.5046,113.5494,113.2626,113.2626,7037.0
2022-09-12 10:15:00,126.38,126.38,126.09,126.13,6375.0,113.2626,113.2626,113.0027,113.0385,6375.0
2022-09-12 10:20:00,126.22,126.42,126.22,126.27,4854.0,113.1192,113.2984,113.1192,113.164,4854.0
2022-09-12 10:25:00,126.4,126.51,126.32,126.32,3310.0,113.2805,113.3791,113.2088,113.2088,3310.0
2022-09-12 10:30:00,126.37,126.45,126.27,126.39,4858.0,113.2536,113.3253,113.164,113.2715,4858.0
2022-09-12 10:35:00,126.34,126.35,126.21,126.31,5300.0,113.2267,113.2357,113.1102,113.1998,5300.0
2022-09-12 10:40:00,126.33,126.42,126.27,126.3,2216.0,113.2178,113.2984,113.164,113.1909,2216.0
2022-09-12 10:45:00,126.28,126.44,126.22,126.43,5876.0,113.173,113.3164,113.1192,113.3074,5876.0
2022-09-12 10:50:00,126.48,126.48,126.24,126.34,3783.0,113.3522,113.3522,113.1371,113.2267,3783.0
2022-09-12 10:55:00,126.33,126.33,126.05,126.15,6150.0,113.2178,113.2178,112.9668,113.0565,6150.0
2022-09-12 11:00:00,126.15,126.27,126.06,126.18,5949.0,113.0565,113.164,112.9758,113.0833,5949.0
2022-09-12 11:05:00,126.16,126.23,126.04,126.21,2499.0,113.0654,113.1282,112.9579,113.1102,2499.0
2022-09-12 11:10:00,126.27,126.39,126.11,126.24,3769.0,113.164,113.2715,113.0206,113.1371,3769.0
2022-09-12 11:15:00,126.24,126.39,126.21,126.39,5146.0,113.1371,113.2715,113.1102,113.2715,5146.0
2022-09-12 11:20:00,126.45,126.86,126.45,126.85,6296.0,113.3253,113.6928,113.3253,113.6838,6296.0
2022-09-12 11:25:00,126.86,126.96,126.66,126.73,13374.0,113.6928,113.7824,113.5135,113.5763,13374.0
2022-09-12 11:30:00,126.74,126.77,126.66,126.76,2960.0,113.5852,113.6121,113.5135,113.6031,2960.0
2022-09-12 11:35:00,126.74,126.74,126.54,126.56,3436.0,113.5852,113.5852,113.406,113.4239,3436.0
2022-09-12 11:40:00,126.61,126.74,126.57,126.58,13791.0,113.4687,113.5852,113.4329,113.4418,13791.0
2022-09-12 11:45:00,126.58,126.69,126.57,126.59,4348.0,113.4418,113.5404,113.4329,113.4508,4348.0
2022-09-12 11:50:00,126.58,126.63,126.27,126.34,5126.0,113.4418,113.4866,113.164,113.2267,5126.0
2022-09-12 11:55:00,126.34,126.38,125.98,125.99,3297.0,113.2267,113.2626,112.9041,112.9131,3297.0
2022-09-12 12:00:00,126.06,126.17,125.96,126.06,4518.0,112.9758,113.0744,112.8862,112.9758,4518.0
2022-09-12 12:05:00,126.07,126.24,125.95,125.97,4211.0,112.9848,113.1371,112.8772,112.8951,4211.0
2022-09-12 12:10:00,125.94,126.2,125.87,126.17,5878.0,112.8683,113.1013,112.8055,113.0744,5878.0
2022-09-12 12:15:00,126.15,126.18,125.93,125.93,6813.0,113.0565,113.0833,112.8593,112.8593,6813.0
2022-09-12 12:20:00,125.9,126.23,125.9,126.08,4282.0,112.8324,113.1282,112.8324,112.9937,4282.0
2022-09-12 12:25:00,126.1,126.3,126.07,126.13,5530.0,113.0116,113.1909,112.9848,113.0385,5530.0
2022-09-12 12:30:00,126.23,126.39,126.22,126.28,4186.0,113.1282,113.2715,113.1192,113.173,4186.0
2022-09-12 12:35:00,126.28,126.37,126.13,126.34,5379.0,113.173,113.2536,113.0385,113.2267,5379.0
2022-09-12 12:40:00,126.35,126.36,126.28,126.35,4927.0,113.2357,113.2447,113.173,113.2357,4927.0
2022-09-12 12:45:00,126.39,126.59,126.35,126.42,7779.0,113.2715,113.4508,113.2357,113.2984,7779.0
2022-09-12 12:50:00,126.5,126.51,126.39,126.44,4254.0,113.3701,113.3791,113.2715,113.3164,4254.0
2022-09-12 12:55:00,126.44,126.53,126.41,126.52,4226.0,113.3164,113.397,113.2895,113.3881,4226.0
2022-09-12 13:00:00,126.52,126.57,126.3,126.39,5916.0,113.3881,113.4329,113.1909,113.2715,5916.0
2022-09-12 13:05:00,126.39,126.46,126.34,126.38,5244.0,113.2715,113.3343,113.2267,113.2626,5244.0
2022-09-12 13:10:00,126.39,126.63,126.34,126.53,9342.0,113.2715,113.4866,113.2267,113.397,9342.0
2022-09-12 13:15:00,126.54,126.7,126.52,126.6,7751.0,113.406,113.5494,113.3881,113.4597,7751.0
2022-09-12 13:20:00,126.63,126.69,126.54,126.54,3993.0,113.4866,113.5404,113.406,113.406,3993.0
2022-09-12 13:25:00,126.57,126.72,126.54,126.68,3526.0,113.4329,113.5673,113.406,113.5314,3526.0
2022-09-12 13:30:00,126.65,126.76,126.58,126.64,4816.0,113.5046,113.6031,113.4418,113.4956,4816.0
2022-09-12 13:35:00,126.62,126.62,126.44,126.5,4623.0,113.4777,113.4777,113.3164,113.3701,4623.0
2022-09-12 13:40:00,126.55,126.57,126.51,126.53,2427.0,113.4149,113.4329,113.3791,113.397,2427.0
2022-09-12 13:45:00,126.53,126.75,126.52,126.75,2851.0,113.397,113.5942,113.3881,113.5942,2851.0
2022-09-12 13:50:00,126.76,126.82,126.72,126.82,2371.0,113.6031,113.6569,113.5673,113.6569,2371.0
2022-09-12 13:55:00,126.83,126.83,126.73,126.74,2927.0,113.6659,113.6659,113.5763,113.5852,2927.0
2022-09-12 14:00:00,126.71,126.74,126.6,126.61,3400.0,113.5583,113.5852,113.4597,113.4687,3400.0
2022-09-12 14:05:00,126.61,126.8,126.6,126.8,2751.0,113.4687,113.639,113.4597,113.639,2751.0
2022-09-12 14:10:00,126.78,126.79,126.67,126.7,3729.0,113.6211,113.63,113.5225,113.5494,3729.0
2022-09-12 14:15:00,126.66,126.74,126.41,126.45,4089.0,113.5135,113.5852,113.2895,113.3253,4089.0
2022-09-12 14:20:00,126.46,126.48,126.18,126.36,5055.0,113.3343,113.3522,113.0833,113.2447,5055.0
2022-09-12 14:25:00,126.41,126.42,126.26,126.28,4556.0,113.2895,113.2984,113.155,113.173,4556.0
2022-09-12 14:30:00,126.26,126.28,126.12,126.18,4441.0,113.155,113.173,113.0296,113.0833,4441.0
2022-09-12 14:35:00,126.16,126.35,126.16,126.29,5930.0,113.0654,113.2357,113.0654,113.1819,5930.0
2022-09-12 14:40:00,126.27,126.36,126.26,126.33,2582.0,113.164,113.2447,113.155,113.2178,2582.0
2022-09-12 14:45:00,126.37,126.57,126.36,126.46,4887.0,113.2536,113.4329,113.2447,113.3343,4887.0
2022-09-12 14:50:00,126.46,126.48,126.38,126.38,2741.0,113.3343,113.3522,113.2626,113.2626,2741.0
2022-09-12 14:55:00,126.37,126.41,126.24,126.26,4158.0,113.2536,113.2895,113.1371,113.155,4158.0
2022-09-12 15:00:00,126.24,126.33,126.12,126.12,5509.0,113.1371,113.2178,113.0296,113.0296,5509.0
2022-09-12 15:05:00,126.14,126.37,126.14,126.32,8663.0,113.0475,113.2536,113.0475,113.2088,8663.0
2022-09-12 15:10:00,126.33,126.35,126.26,126.34,3581.0,113.2178,113.2357,113.155,113.2267,3581.0
2022-09-12 15:15:00,126.33,126.35,126.28,126.28,7169.0,113.2178,113.2357,113.173,113.173,7169.0
2022-09-12 15:20:00,126.31,126.32,126.09,126.1,3182.0,113.1998,113.2088,113.0027,113.0116,3182.0
2022-09-12 15:25:00,126.08,126.12,126.04,126.11,5783.0,112.9937,113.0296,112.9579,113.0206,5783.0
2022-09-12 15:30:00,126.12,126.14,126.04,126.04,4594.0,113.0296,113.0475,112.9579,112.9579,4594.0
2022-09-12 15:35:00,126.03,126.07,125.88,126.05,7467.0,112.9489,112.9848,112.8145,112.9668,7467.0
2022-09-12 15:40:00,126.03,126.08,125.92,126.07,32284.0,112.9489,112.9937,112.8503,112.9848,32284.0
2022-09-12 15:45:00,126.07,126.55,126.06,126.54,40591.0,112.9848,113.4149,112.9758,113.406,40591.0
2022-09-12 15:50:00,126.46,126.7,126.21,126.38,96695.0,113.3343,113.5494,113.1102,113.2626,96695.0
2022-09-12 15:55:00,126.41,126.79,126.37,126.76,85508.0,113.2895,113.63,113.2536,113.6031,85508.0
2022-09-13 09:30:00,124.0,124.47,123.99,123.99,21510.0,111.1296,111.5508,111.1207,111.1207,21510.0
2022-09-13 09:35:00,123.97,124.11,123.77,123.9,14329.0,111.1027,111.2282,110.9235,111.04,14329.0
2022-09-13 09:40:00,123.92,124.09,123.67,123.91,6903.0,111.0579,111.2103,110.8339,111.049,6903.0
2022-09-13 09:45:00,123.8,123.83,123.58,123.82,6755.0,110.9504,110.9773,110.7532,110.9683,6755.0
2022-09-13 09:50:00,123.88,123.97,123.71,123.75,16372.0,111.0221,111.1027,110.8697,110.9056,16372.0
2022-09-13 09:55:00,123.71,123.75,123.24,123.7,13881.0,110.8697,110.9056,110.4485,110.8608,13881.0
2022-09-13 10:00:00,123.69,123.75,123.0,123.28,25710.0,110.8518,110.9056,110.2334,110.4843,25710.0
2022-09-13 10:05:00,123.24,123.36,123.04,123.04,8447.0,110.4485,110.556,110.2693,110.2693,8447.0
2022-09-13 10:10:00,122.91,123.13,122.83,123.13,9678.0,110.1527,110.3499,110.0811,110.3499,9678.0
2022-09-13 10:15:00,123.11,123.54,123.11,123.54,12964.0,110.332,110.7174,110.332,110.7174,12964.0
2022-09-13 10:20:00,123.48,123.61,123.26,123.27,4313.0,110.6636,110.7801,110.4664,110.4754,4313.0
2022-09-13 10:25:00,123.25,123.29,123.16,123.21,2301.0,110.4575,110.4933,110.3768,110.4216,2301.0
2022-09-13 10:30:00,123.2,123.28,123.0,123.04,5955.0,110.4126,110.4843,110.2334,110.2693,5955.0
2022-09-13 10:35:00,123.04,123.05,122.7,122.74,5706.0,110.2693,110.2782,109.9645,110.0004,5706.0
2022-09-13 10:40:00,122.72,122.76,122.54,122.58,10291.0,109.9825,110.0183,109.8212,109.857,10291.0
2022-09-13 10:45:00,122.56,122.56,122.28,122.38,5720.0,109.8391,109.8391,109.5881,109.6778,5720.0
2022-09-13 10:50:00,122.33,122.43,122.22,122.42,9160.0,109.6329,109.7226,109.5344,109.7136,9160.0
2022-09-13 10:55:00,122.4,122.41,122.2,122.22,7456.0,109.6957,109.7046,109.5164,109.5344,7456.0
2022-09-13 11:00:00,122.19,122.19,121.8,121.84,14813.0,109.5075,109.5075,109.158,109.1938,14813.0
2022-09-13 11:05:00,121.85,121.91,121.76,121.91,6887.0,109.2028,109.2565,109.1221,109.2565,6887.0
2022-09-13 11:10:00,121.89,122.09,121.87,122.01,6840.0,109.2386,109.4179,109.2207,109.3462,6840.0
2022-09-13 11:15:00,121.94,121.95,121.5,121.5,6189.0,109.2834,109.2924,108.8891,108.8891,6189.0
2022-09-13 11:20:00,121.5,121.61,121.4,121.58,10552.0,108.8891,108.9877,108.7995,108.9608,10552.0
2022-09-13 11:25:00,121.61,121.78,121.52,121.77,20192.0,108.9877,109.14,108.907,109.1311,20192.0
2022-09-13 11:30:00,121.76,121.8,121.65,121.72,4100.0,109.1221,109.158,109.0235,109.0863,4100.0
2022-09-13 11:35:00,121.77,121.79,121.72,121.79,3379.0,109.1311,109.149,109.0863,109.149,3379.0
2022-09-13 11:40:00,121.78,121.78,121.48,121.71,8485.0,109.14,109.14,108.8712,109.0773,8485.0
2022-09-13 11:45:00,121.71,121.82,121.66,121.79,7725.0,109.0773,109.1759,109.0325,109.149,7725.0
2022-09-13 11:50:00,121.78,122.03,121.72,121.88,22687.0,109.14,109.3641,109.0863,109.2297,22687.0
2022-09-13 11:55:00,121.78,121.79,121.24,121.32,6060.0,109.14,109.149,108.6561,108.7278,6060.0
2022-09-13 12:00:00,121.3,121.46,121.23,121.39,4956.0,108.7099,108.8532,108.6471,108.7905,4956.0
2022-09-13 12:05:00,121.39,121.61,121.36,121.61,2724.0,108.7905,108.9877,108.7636,108.9877,2724.0
2022-09-13 12:10:00,121.6,121.73,121.56,121.7,5030.0,108.9787,109.0952,108.9429,109.0683,5030.0
2022-09-13 12:15:00,121.68,121.68,121.44,121.61,16760.0,109.0504,109.0504,108.8353,108.9877,16760.0
2022-09-13 12:20:00,121.6,121.64,121.44,121.47,3972.0,108.9787,109.0146,108.8353,108.8622,3972.0
2022-09-13 12:25:00,121.44,121.44,121.22,121.31,5926.0,108.8353,108.8353,108.6382,108.7188,5926.0
2022-09-13 12:30:00,121.27,121.29,121.11,121.18,6093.0,108.683,108.7009,108.5396,108.6023,6093.0
2022-09-13 12:35:00,121.16,121.26,121.16,121.2,3334.0,108.5844,108.674,108.5844,108.6202,3334.0
2022-09-13 12:40:00,121.17,121.17,121.03,121.03,4862.0,108.5933,108.5933,108.4679,108.4679,4862.0
2022-09-13 12:45:00,121.03,121.03,120.84,120.98,7538.0,108.4679,108.4679,108.2976,108.4231,7538.0
2022-09-13 12:50:00,120.97,121.35,120.97,121.33,7084.0,108.4141,108.7547,108.4141,108.7367,7084.0
2022-09-13 12:55:00,121.3,121.3,121.04,121.06,4208.0,108.7099,108.7099,108.4768,108.4948,4208.0
2022-09-13 13:00:00,121.06,121.17,120.82,120.83,11555.0,108.4948,108.5933,108.2797,108.2886,11555.0
2022-09-13 13:05:00,120.84,120.96,120.76,120.88,8208.0,108.2976,108.4051,108.2259,108.3334,8208.0
2022-09-13 13:10:00,120.89,121.1,120.87,121.04,4231.0,108.3424,108.5306,108.3245,108.4768,4231.0
2022-09-13 13:15:00,121.03,121.27,121.02,121.18,5023.0,108.4679,108.683,108.4589,108.6023,5023.0
2022-09-13 13:20:00,121.21,121.25,121.06,121.25,4944.0,108.6292,108.665,108.4948,108.665,4944.0
2022-09-13 13:25:00,121.27,121.4,121.2,121.34,5818.0,108.683,108.7995,108.6202,108.7457,5818.0
2022-09-13 13:30:00,121.33,121.34,121.21,121.28,5678.0,108.7367,108.7457,108.6292,108.6919,5678.0
2022-09-13 13:35:00,121.34,121.47,121.18,121.46,18570.0,108.7457,108.8622,108.6023,108.8532,18570.0
2022-09-13 13:40:00,121.45,121.57,121.36,121.57,5488.0,108.8443,108.9518,108.7636,108.9518,5488.0
2022-09-13 13:45:00,121.54,121.61,121.47,121.59,4627.0,108.9249,108.9877,108.8622,108.9698,4627.0
2022-09-13 13:50:00,121.61,121.62,121.38,121.48,6025.0,108.9877,108.9966,108.7816,108.8712,6025.0
2022-09-13 13:55:00,121.52,121.62,121.52,121.58,5134.0,108.907,108.9966,108.907,108.9608,5134.0
2022-09-13 14:00:00,121.6,121.6,121.34,121.34,4802.0,108.9787,108.9787,108.7457,108.7457,4802.0
2022-09-13 14:05:00,121.32,121.36,121.23,121.24,5156.0,108.7278,108.7636,108.6471,108.6561,5156.0
2022-09-13 14:10:00,121.26,121.48,121.23,121.43,5005.0,108.674,108.8712,108.6471,108.8264,5005.0
2022-09-13 14:15:00,121.45,121.54,121.43,121.54,2513.0,108.8443,108.9249,108.8264,108.9249,2513.0
2022-09-13 14:20:00,121.55,121.58,121.46,121.46,3126.0,108.9339,108.9608,108.8532,108.8532,3126.0
2022-09-13 14:25:00,121.45,121.55,121.39,121.52,13503.0,108.8443,108.9339,108.7905,108.907,13503.0
2022-09-13 14:30:00,121.53,121.59,121.52,121.59,3895.0,108.916,108.9698,108.907,108.9698,3895.0
2022-09-13 14:35:00,121.56,121.63,121.49,121.63,7596.0,108.9429,109.0056,108.8801,109.0056,7596.0
2022-09-13 14:40:00,121.63,121.64,121.32,121.38,36011.0,109.0056,109.0146,108.7278,108.7816,36011.0
2022-09-13 14:45:00,121.39,121.52,121.25,121.25,18751.0,108.7905,108.907,108.665,108.665,18751.0
2022-09-13 14:50:00,121.19,121.19,121.04,121.07,8294.0,108.6113,108.6113,108.4768,108.5037,8294.0
2022-09-13 14:55:00,121.07,121.23,120.9,120.98,5694.0,108.5037,108.6471,108.3514,108.4231,5694.0
2022-09-13 15:00:00,120.97,121.05,120.91,120.92,5957.0,108.4141,108.4858,108.3603,108.3693,5957.0
2022-09-13 15:05:00,120.91,120.91,120.71,120.71,6065.0,108.3603,108.3603,108.1811,108.1811,6065.0
2022-09-13 15:10:00,120.7,120.77,120.52,120.77,11214.0,108.1721,108.2349,108.0108,108.2349,11214.0
2022-09-13 15:15:00,120.74,120.8,120.65,120.77,8954.0,108.208,108.2618,108.1273,108.2349,8954.0
2022-09-13 15:20:00,120.77,120.85,120.64,120.73,6584.0,108.2349,108.3066,108.1184,108.199,6584.0
2022-09-13 15:25:00,120.72,120.72,120.43,120.47,12025.0,108.1901,108.1901,107.9302,107.966,12025.0
2022-09-13 15:30:00,120.45,120.49,120.1,120.13,10522.0,107.9481,107.9839,107.6344,107.6613,10522.0
2022-09-13 15:35:00,120.14,120.24,119.99,120.21,9264.0,107.6703,107.7599,107.5358,107.733,9264.0
2022-09-13 15:40:00,120.21,120.21,119.9,120.01,12863.0,107.733,107.733,107.4552,107.5537,12863.0
2022-09-13 15:45:00,120.01,120.02,119.75,119.89,19991.0,107.5537,107.5627,107.3207,107.4462,19991.0
2022-09-13 15:50:00,119.85,120.18,119.79,120.15,40452.0,107.4104,107.7061,107.3566,107.6792,40452.0
2022-09-13 15:55:00,120.15,120.49,120.12,120.16,97674.0,107.6792,107.9839,107.6523,107.6882,97674.0
2022-09-14 09:30:00,117.69,118.15,117.63,117.92,31146.0,106.5831,106.9997,106.5287,106.7914,31146.0
2022-09-14 09:35:00,117.84,117.92,117.65,117.85,3405.0,106.7189,106.7914,106.5469,106.728,3405.0
2022-09-14 09:40:00,117.77,117.78,117.4,117.4,4354.0,106.6555,106.6646,106.3205,106.3205,4354.0
2022-09-14 09:45:00,117.44,117.68,117.16,117.36,5845.0,106.3567,106.574,106.1031,106.2842,5845.0
2022-09-14 09:50:00,117.37,117.77,117.32,117.68,8548.0,106.2933,106.6555,106.248,106.574,8548.0
2022-09-14 09:55:00,117.68,118.23,117.59,118.22,4136.0,106.574,107.0721,106.4925,107.0631,4136.0
2022-09-14 10:00:00,118.26,118.38,117.58,117.58,7834.0,107.0993,107.208,106.4835,106.4835,7834.0
2022-09-14 10:05:00,117.72,117.78,117.53,117.53,8445.0,106.6103,106.6646,106.4382,106.4382,8445.0
2022-09-14 10:10:00,117.51,117.65,117.46,117.64,5814.0,106.4201,106.5469,106.3748,106.5378,5814.0
2022-09-14 10:15:00,117.62,117.93,117.62,117.84,3233.0,106.5197,106.8004,106.5197,106.7189,3233.0
2022-09-14 10:20:00,117.83,117.86,117.35,117.43,24512.0,106.7099,106.737,106.2752,106.3476,24512.0
2022-09-14 10:25:00,117.45,117.47,116.89,116.9,10174.0,106.3657,106.3838,105.8586,105.8676,10174.0
2022-09-14 10:30:00,116.92,117.27,116.87,117.23,6780.0,105.8858,106.2027,105.8405,106.1665,6780.0
2022-09-14 10:35:00,117.25,117.76,117.25,117.76,4791.0,106.1846,106.6465,106.1846,106.6465,4791.0
2022-09-14 10:40:00,117.8,117.96,117.72,117.96,5720.0,106.6827,106.8276,106.6103,106.8276,5720.0
2022-09-14 10:45:00,117.89,117.96,117.71,117.84,6035.0,106.7642,106.8276,106.6012,106.7189,6035.0
2022-09-14 10:50:00,117.86,118.01,117.81,118.01,2302.0,106.737,106.8729,106.6918,106.8729,2302.0
2022-09-14 10:55:00,117.99,118.05,117.78,117.8,4336.0,106.8548,106.9091,106.6646,106.6827,4336.0
2022-09-14 11:00:00,117.81,117.87,117.79,117.87,7392.0,106.6918,106.7461,106.6736,106.7461,7392.0
2022-09-14 11:05:00,117.87,118.06,117.75,117.88,6158.0,106.7461,106.9182,106.6374,106.7552,6158.0
2022-09-14 11:10:00,117.75,117.78,117.62,117.63,4348.0,106.6374,106.6646,106.5197,106.5287,4348.0
2022-09-14 11:15:00,117.63,117.65,117.31,117.38,2387.0,106.5287,106.5469,106.2389,106.3023,2387.0
2022-09-14 11:20:00,117.39,117.45,117.24,117.42,3284.0,106.3114,106.3657,106.1756,106.3386,3284.0
2022-09-14 11:25:00,117.35,117.39,117.22,117.23,6209.0,106.2752,106.3114,106.1574,106.1665,6209.0
2022-09-14 11:30:00,117.2,117.21,116.89,116.9,10361.0,106.1393,106.1484,105.8586,105.8676,10361.0
2022-09-14 11:35:00,116.88,116.95,116.79,116.95,4914.0,105.8495,105.9129,105.768,105.9129,4914.0
2022-09-14 11:40:00,116.97,116.97,116.69,116.72,11334.0,105.931,105.931,105.6775,105.7046,11334.0
2022-09-14 11:45:00,116.7,116.72,116.61,116.61,9036.0,105.6865,105.7046,105.605,105.605,9036.0
2022-09-14 11:50:00,116.6,116.67,116.48,116.67,2577.0,105.596,105.6593,105.4873,105.6593,2577.0
2022-09-14 11:55:00,116.7,116.7,116.43,116.44,2822.0,105.6865,105.6865,105.442,105.4511,2822.0
2022-09-14 12:00:00,116.44,116.46,116.23,116.3,6468.0,105.4511,105.4692,105.2609,105.3243,6468.0
2022-09-14 12:05:00,116.27,116.29,116.13,116.25,7791.0,105.2971,105.3152,105.1703,105.279,7791.0
2022-09-14 12:10:00,116.17,116.22,116.13,116.19,7450.0,105.2065,105.2518,105.1703,105.2246,7450.0
2022-09-14 12:15:00,116.12,116.13,115.69,115.8,9336.0,105.1613,105.1703,104.7718,104.8715,9336.0
2022-09-14 12:20:00,115.71,115.78,115.57,115.71,10991.0,104.7899,104.8533,104.6632,104.7899,10991.0
2022-09-14 12:25:00,115.76,115.86,115.71,115.74,2730.0,104.8352,104.9258,104.7899,104.8171,2730.0
2022-09-14 12:30:00,115.77,115.93,115.77,115.93,3594.0,104.8443,104.9892,104.8443,104.9892,3594.0
2022-09-14 12:35:00,115.87,116.34,115.87,116.34,5273.0,104.9348,105.3605,104.9348,105.3605,5273.0
2022-09-14 12:40:00,116.34,116.67,116.34,116.65,6240.0,105.3605,105.6593,105.3605,105.6412,6240.0
2022-09-14 12:45:00,116.6,116.74,116.33,116.48,16952.0,105.596,105.7227,105.3514,105.4873,16952.0
2022-09-14 12:50:00,116.53,116.76,116.51,116.76,3266.0,105.5326,105.7409,105.5144,105.7409,3266.0
2022-09-14 12:55:00,116.86,116.93,116.68,116.68,5061.0,105.8314,105.8948,105.6684,105.6684,5061.0
2022-09-14 13:00:00,116.67,116.82,116.66,116.71,2702.0,105.6593,105.7952,105.6503,105.6956,2702.0
2022-09-14 13:05:00,116.74,116.91,116.66,116.91,4503.0,105.7227,105.8767,105.6503,105.8767,4503.0
2022-09-14 13:10:00,116.9,117.2,116.9,117.17,2355.0,105.8676,106.1393,105.8676,106.1122,2355.0
2022-09-14 13:15:00,117.18,117.28,117.02,117.02,5258.0,106.1212,106.2118,105.9763,105.9763,5258.0
2022-09-14 13:20:00,117.0,117.06,116.93,116.95,14733.0,105.9582,106.0125,105.8948,105.9129,14733.0
2022-09-14 13:25:00,116.95,117.0,116.87,116.99,4025.0,105.9129,105.9582,105.8405,105.9491,4025.0
2022-09-14 13:30:00,117.0,117.01,116.77,116.84,4657.0,105.9582,105.9673,105.7499,105.8133,4657.0
2022-09-14 13:35:00,116.81,116.81,116.55,116.58,3869.0,105.7861,105.7861,105.5507,105.5778,3869.0
2022-09-14 13:40:00,116.59,116.67,116.52,116.67,7202.0,105.5869,105.6593,105.5235,105.6593,7202.0
2022-09-14 13:45:00,116.68,116.68,116.36,116.43,9303.0,105.6684,105.6684,105.3786,105.442,9303.0
2022-09-14 13:50:00,116.43,116.68,116.43,116.57,9895.0,105.442,105.6684,105.442,105.5688,9895.0
2022-09-14 13:55:00,116.56,116.56,116.35,116.45,3575.0,105.5597,105.5597,105.3695,105.4601,3575.0
2022-09-14 14:00:00,116.47,116.5,116.16,116.26,13736.0,105.4782,105.5054,105.1975,105.288,13736.0
2022-09-14 14:05:00,116.23,116.38,115.93,116.02,11965.0,105.2609,105.3967,104.9892,105.0707,11965.0
2022-09-14 14:10:00,116.02,116.17,115.92,116.16,9435.0,105.0707,105.2065,104.9801,105.1975,9435.0
2022-09-14 14:15:00,116.16,116.24,116.12,116.24,4078.0,105.1975,105.2699,105.1613,105.2699,4078.0
2022-09-14 14:20:00,116.29,116.42,116.28,116.36,3630.0,105.3152,105.4329,105.3062,105.3786,3630.0
2022-09-14 14:25:00,116.36,116.46,116.2,116.46,12145.0,105.3786,105.4692,105.2337,105.4692,12145.0
2022-09-14 14:30:00,116.45,116.54,116.41,116.52,12273.0,105.4601,105.5416,105.4239,105.5235,12273.0
2022-09-14 14:35:00,116.48,116.52,116.4,116.48,4909.0,105.4873,105.5235,105.4148,105.4873,4909.0
2022-09-14 14:40:00,116.46,116.46,116.2,116.2,3561.0,105.4692,105.4692,105.2337,105.2337,3561.0
2022-09-14 14:45:00,116.22,116.26,116.11,116.21,5315.0,105.2518,105.288,105.1522,105.2428,5315.0
2022-09-14 14:50:00,116.22,116.33,116.04,116.04,8977.0,105.2518,105.3514,105.0888,105.0888,8977.0
2022-09-14 14:55:00,116.08,116.18,115.81,115.95,6554.0,105.125,105.2156,104.8805,105.0073,6554.0
2022-09-14 15:00:00,115.98,116.04,115.74,115.8,6011.0,105.0345,105.0888,104.8171,104.8715,6011.0
2022-09-14 15:05:00,115.79,116.02,115.78,116.02,4038.0,104.8624,105.0707,104.8533,105.0707,4038.0
2022-09-14 15:10:00,116.03,116.03,115.83,115.83,4255.0,105.0797,105.0797,104.8986,104.8986,4255.0
2022-09-14 15:15:00,115.78,115.78,115.46,115.69,7861.0,104.8533,104.8533,104.5635,104.7718,7861.0
2022-09-14 15:20:00,115.67,115.87,115.67,115.82,7730.0,104.7537,104.9348,104.7537,104.8896,7730.0
2022-09-14 15:25:00,115.76,115.78,115.58,115.62,17413.0,104.8352,104.8533,104.6722,104.7084,17413.0
2022-09-14 15:30:00,115.62,115.67,115.4,115.66,10784.0,104.7084,104.7537,104.5092,104.7447,10784.0
2022-09-14 15:35:00,115.64,115.65,115.42,115.52,14877.0,104.7266,104.7356,104.5273,104.6179,14877.0
2022-09-14 15:40:00,115.5,115.62,115.44,115.56,15949.0,104.5998,104.7084,104.5454,104.6541,15949.0
2022-09-14 15:45:00,115.55,115.87,115.48,115.87,28720.0,104.645,104.9348,104.5817,104.9348,28720.0
2022-09-14 15:50:00,115.96,116.24,115.93,116.15,23961.0,105.0164,105.2699,104.9892,105.1884,23961.0
2022-09-14 15:55:00,116.17,116.22,115.88,116.12,72994.0,105.2065,105.2518,104.9439,105.1613,72994.0
2022-09-15 09:30:00,115.96,116.08,115.64,115.65,14333.0,105.0164,105.125,104.7266,104.7356,14333.0
2022-09-15 09:35:00,115.36,116.16,115.36,115.79,22224.0,104.473,105.1975,104.473,104.8624,22224.0
2022-09-15 09:40:00,115.81,115.97,115.79,115.86,3354.0,104.8805,105.0254,104.8624,104.9258,3354.0
2022-09-15 09:45:00,115.85,116.03,115.74,116.03,9059.0,104.9167,105.0797,104.8171,105.0797,9059.0
2022-09-15 09:50:00,116.07,116.27,116.02,116.03,1582.0,105.116,105.2971,105.0707,105.0797,1582.0
2022-09-15 09:55:00,115.98,116.12,115.89,115.97,7613.0,105.0345,105.1613,104.953,105.0254,7613.0
2022-09-15 10:00:00,115.93,115.99,115.63,115.63,3255.0,104.9892,105.0435,104.7175,104.7175,3255.0
2022-09-15 10:05:00,115.63,115.65,115.44,115.45,11043.0,104.7175,104.7356,104.5454,104.5545,11043.0
2022-09-15 10:10:00,115.51,115.66,115.34,115.55,10995.0,104.6088,104.7447,104.4549,104.645,10995.0
2022-09-15 10:15:00,115.54,115.66,115.39,115.39,8275.0,104.636,104.7447,104.5001,104.5001,8275.0
2022-09-15 10:20:00,115.34,115.34,114.97,115.03,8002.0,104.4549,104.4549,104.1198,104.1741,8002.0
2022-09-15 10:25:00,115.03,115.04,114.4,114.41,3160.0,104.1741,104.1832,103.6036,103.6126,3160.0
2022-09-15 10:30:00,114.41,114.72,114.39,114.5,5351.0,103.6126,103.8934,103.5945,103.6941,5351.0
2022-09-15 10:35:00,114.45,114.49,114.27,114.4,9487.0,103.6489,103.6851,103.4858,103.6036,9487.0
2022-09-15 10:40:00,114.36,114.37,114.13,114.26,5012.0,103.5674,103.5764,103.3591,103.4768,5012.0
2022-09-15 10:45:00,114.27,114.27,113.9,113.92,6298.0,103.4858,103.4858,103.1508,103.1689,6298.0
2022-09-15 10:50:00,113.87,113.87,113.56,113.62,12995.0,103.1236,103.1236,102.8429,102.8972,12995.0
2022-09-15 10:55:00,113.58,113.6,113.27,113.43,7127.0,102.861,102.8791,102.5802,102.7251,7127.0
2022-09-15 11:00:00,113.42,113.46,113.26,113.44,7815.0,102.7161,102.7523,102.5712,102.7342,7815.0
2022-09-15 11:05:00,113.4,113.59,113.33,113.34,12561.0,102.698,102.87,102.6346,102.6436,12561.0
2022-09-15 11:10:00,113.33,113.53,113.25,113.38,12505.0,102.6346,102.8157,102.5621,102.6798,12505.0
2022-09-15 11:15:00,113.36,113.59,113.2,113.57,9776.0,102.6617,102.87,102.5168,102.8519,9776.0
2022-09-15 11:20:00,113.56,113.93,113.41,113.93,14276.0,102.8429,103.1779,102.707,103.1779,14276.0
2022-09-15 11:25:00,113.84,114.0,113.72,113.86,6913.0,103.0964,103.2413,102.9878,103.1145,6913.0
2022-09-15 11:30:00,113.87,113.93,113.59,113.59,8144.0,103.1236,103.1779,102.87,102.87,8144.0
2022-09-15 11:35:00,113.58,113.68,113.41,113.58,5441.0,102.861,102.9515,102.707,102.861,5441.0
2022-09-15 11:40:00,113.56,113.68,113.4,113.51,9625.0,102.8429,102.9515,102.698,102.7976,9625.0
2022-09-15 11:45:00,113.52,113.61,113.29,113.29,10031.0,102.8066,102.8881,102.5983,102.5983,10031.0
2022-09-15 11:50:00,113.33,113.33,113.13,113.16,9070.0,102.6346,102.6346,102.4534,102.4806,9070.0
2022-09-15 11:55:00,113.17,113.33,113.09,113.29,5474.0,102.4897,102.6346,102.4172,102.5983,5474.0
2022-09-15 12:00:00,113.29,113.5,113.29,113.29,4629.0,102.5983,102.7885,102.5983,102.5983,4629.0
2022-09-15 12:05:00,113.28,113.28,113.01,113.01,3949.0,102.5893,102.5893,102.3448,102.3448,3949.0
2022-09-15 12:10:00,113.01,113.06,112.83,112.88,4491.0,102.3448,102.39,102.1817,102.227,4491.0
2022-09-15 12:15:00,112.87,113.14,112.86,113.13,7892.0,102.218,102.4625,102.2089,102.4534,7892.0
2022-09-15 12:20:00,113.15,113.25,112.93,113.16,8656.0,102.4715,102.5621,102.2723,102.4806,8656.0
2022-09-15 12:25:00,113.16,113.17,112.98,113.0,4106.0,102.4806,102.4897,102.3176,102.3357,4106.0
2022-09-15 12:30:00,112.98,113.43,112.92,113.3,14195.0,102.3176,102.7251,102.2633,102.6074,14195.0
2022-09-15 12:35:00,113.3,113.59,113.3,113.59,29922.0,102.6074,102.87,102.6074,102.87,29922.0
2022-09-15 12:40:00,113.61,113.72,113.48,113.57,7884.0,102.8881,102.9878,102.7704,102.8519,7884.0
2022-09-15 12:45:00,113.56,113.56,113.27,113.31,10008.0,102.8429,102.8429,102.5802,102.6164,10008.0
2022-09-15 12:50:00,113.27,113.34,113.21,113.21,4021.0,102.5802,102.6436,102.5259,102.5259,4021.0
2022-09-15 12:55:00,113.16,113.34,113.15,113.34,4698.0,102.4806,102.6436,102.4715,102.6436,4698.0
2022-09-15 13:00:00,113.43,113.74,113.3,113.59,12577.0,102.7251,103.0059,102.6074,102.87,12577.0
2022-09-15 13:05:00,113.62,113.65,113.28,113.59,36574.0,102.8972,102.9244,102.5893,102.87,36574.0
2022-09-15 13:10:00,113.62,113.99,113.62,113.8,8928.0,102.8972,103.2323,102.8972,103.0602,8928.0
2022-09-15 13:15:00,113.82,114.2,113.7,114.14,31081.0,103.0783,103.4225,102.9696,103.3681,31081.0
2022-09-15 13:20:00,114.1,114.11,113.96,113.97,4854.0,103.3319,103.3409,103.2051,103.2142,4854.0
2022-09-15 13:25:00,113.95,114.08,113.77,113.78,11662.0,103.196,103.3138,103.033,103.0421,11662.0
2022-09-15 13:30:00,113.8,113.93,113.55,113.83,35339.0,103.0602,103.1779,102.8338,103.0874,35339.0
2022-09-15 13:35:00,113.84,113.86,113.61,113.83,17103.0,103.0964,103.1145,102.8881,103.0874,17103.0
2022-09-15 13:40:00,113.78,113.91,113.76,113.84,9433.0,103.0421,103.1598,103.024,103.0964,9433.0
2022-09-15 13:45:00,113.83,113.86,113.68,113.68,8560.0,103.0874,103.1145,102.9515,102.9515,8560.0
2022-09-15 13:50:00,113.65,113.76,113.54,113.68,4931.0,102.9244,103.024,102.8247,102.9515,4931.0
2022-09-15 13:55:00,113.72,113.72,113.56,113.69,5091.0,102.9878,102.9878,102.8429,102.9606,5091.0
2022-09-15 14:00:00,113.69,113.69,113.19,113.29,15458.0,102.9606,102.9606,102.5078,102.5983,15458.0
2022-09-15 14:05:00,113.25,113.32,113.21,113.29,4806.0,102.5621,102.6255,102.5259,102.5983,4806.0
2022-09-15 14:10:00,113.3,113.34,113.23,113.27,22200.0,102.6074,102.6436,102.544,102.5802,22200.0
2022-09-15 14:15:00,113.38,113.53,113.27,113.51,19910.0,102.6798,102.8157,102.5802,102.7976,19910.0
2022-09-15 14:20:00,113.47,113.47,113.25,113.33,13721.0,102.7613,102.7613,102.5621,102.6346,13721.0
2022-09-15 14:25:00,113.37,113.8,113.33,113.8,31274.0,102.6708,103.0602,102.6346,103.0602,31274.0
2022-09-15 14:30:00,113.78,113.89,113.64,113.73,8170.0,103.0421,103.1417,102.9153,102.9968,8170.0
2022-09-15 14:35:00,113.67,113.82,113.51,113.56,24713.0,102.9425,103.0783,102.7976,102.8429,24713.0
2022-09-15 14:40:00,113.58,113.63,113.5,113.63,5739.0,102.861,102.9062,102.7885,102.9062,5739.0
2022-09-15 14:45:00,113.6,113.71,113.44,113.45,18716.0,102.8791,102.9787,102.7342,102.7432,18716.0
2022-09-15 14:50:00,113.45,113.46,113.22,113.4,10630.0,102.7432,102.7523,102.5349,102.698,10630.0
2022-09-15 14:55:00,113.36,113.38,113.28,113.34,7163.0,102.6617,102.6798,102.5893,102.6436,7163.0
2022-09-15 15:00:00,113.38,113.41,113.06,113.09,10319.0,102.6798,102.707,102.39,102.4172,10319.0
2022-09-15 15:05:00,113.06,113.1,112.95,113.05,16489.0,102.39,102.4263,102.2904,102.381,16489.0
2022-09-15 15:10:00,113.04,113.16,112.89,112.97,11226.0,102.3719,102.4806,102.2361,102.3085,11226.0
2022-09-15 15:15:00,113.02,113.02,112.82,112.9,9963.0,102.3538,102.3538,102.1727,102.2451,9963.0
2022-09-15 15:20:00,112.87,112.94,112.75,112.9,20904.0,102.218,102.2814,102.1093,102.2451,20904.0
2022-09-15 15:25:00,112.93,112.93,112.68,112.83,9245.0,102.2723,102.2723,102.0459,102.1817,9245.0
2022-09-15 15:30:00,112.8,112.81,112.56,112.64,28317.0,102.1546,102.1636,101.9372,102.0097,28317.0
2022-09-15 15:35:00,112.62,112.64,112.46,112.62,21735.0,101.9916,102.0097,101.8467,101.9916,21735.0
2022-09-15 15:40:00,112.63,112.66,112.41,112.49,22363.0,102.0006,102.0278,101.8014,101.8738,22363.0
2022-09-15 15:45:00,112.46,112.61,112.45,112.46,28518.0,101.8467,101.9825,101.8376,101.8467,28518.0
2022-09-15 15:50:00,112.47,112.63,112.11,112.26,41672.0,101.8557,102.0006,101.5297,101.6655,41672.0
2022-09-15 15:55:00,112.27,112.28,111.89,111.9,167929.0,101.6746,101.6837,101.3305,101.3395,167929.0
2022-09-16 09:30:00,112.62,112.62,111.55,111.75,283786.0,101.9916,101.9916,101.0225,101.2037,283786.0
2022-09-16 09:35:00,111.86,112.36,111.86,112.11,3663.0,101.3033,101.7561,101.3033,101.5297,3663.0
2022-09-16 09:40:00,112.21,112.25,111.9,112.24,48324.0,101.6203,101.6565,101.3395,101.6474,48324.0
2022-09-16 09:45:00,112.33,112.52,111.57,111.69,15470.0,101.7289,101.901,101.0407,101.1493,15470.0
2022-09-16 09:50:00,111.77,112.09,111.77,112.03,5089.0,101.2218,101.5116,101.2218,101.4572,5089.0
2022-09-16 09:55:00,111.93,112.06,111.79,112.0,6044.0,101.3667,101.4844,101.2399,101.4301,6044.0
2022-09-16 10:00:00,112.02,112.11,111.66,111.88,9044.0,101.4482,101.5297,101.1222,101.3214,9044.0
2022-09-16 10:05:00,111.79,112.13,111.4,111.54,9187.0,101.2399,101.5478,100.8867,101.0135,9187.0
2022-09-16 10:10:00,111.56,112.05,111.39,111.93,12816.0,101.0316,101.4754,100.8776,101.3667,12816.0
2022-09-16 10:15:00,111.84,112.2,111.84,111.87,8098.0,101.2852,101.6112,101.2852,101.3123,8098.0
2022-09-16 10:20:00,111.97,112.22,111.78,112.02,17622.0,101.4029,101.6293,101.2308,101.4482,17622.0
2022-09-16 10:25:00,112.0,112.22,111.8,111.93,22223.0,101.4301,101.6293,101.249,101.3667,22223.0
2022-09-16 10:30:00,111.98,112.25,111.92,111.94,17208.0,101.412,101.6565,101.3576,101.3757,17208.0
2022-09-16 10:35:00,112.01,112.28,111.85,111.94,8084.0,101.4391,101.6837,101.2942,101.3757,8084.0
2022-09-16 10:40:00,111.96,112.02,111.76,111.8,12677.0,101.3939,101.4482,101.2127,101.249,12677.0
2022-09-16 10:45:00,111.82,111.99,111.71,111.78,6168.0,101.2671,101.421,101.1674,101.2308,6168.0
2022-09-16 10:50:00,111.79,111.93,111.76,111.86,6200.0,101.2399,101.3667,101.2127,101.3033,6200.0
2022-09-16 10:55:00,111.61,111.64,111.31,111.37,5745.0,101.0769,101.1041,100.8052,100.8595,5745.0
2022-09-16 11:00:00,111.38,111.41,111.0,111.11,7513.0,100.8686,100.8958,100.5245,100.6241,7513.0
2022-09-16 11:05:00,111.06,111.39,111.06,111.28,4591.0,100.5788,100.8776,100.5788,100.778,4591.0
2022-09-16 11:10:00,111.36,111.43,111.32,111.32,5622.0,100.8505,100.9139,100.8143,100.8143,5622.0
2022-09-16 11:15:00,111.37,111.62,111.32,111.52,8851.0,100.8595,101.0859,100.8143,100.9954,8851.0
2022-09-16 11:20:00,111.4,111.43,111.33,111.37,4815.0,100.8867,100.9139,100.8233,100.8595,4815.0
2022-09-16 11:25:00,111.32,111.42,111.21,111.21,9763.0,100.8143,100.9048,100.7146,100.7146,9763.0
2022-09-16 11:30:00,111.2,111.34,111.12,111.29,45162.0,100.7056,100.8324,100.6331,100.7871,45162.0
2022-09-16 11:35:00,111.34,111.4,111.09,111.11,16501.0,100.8324,100.8867,100.606,100.6241,16501.0
2022-09-16 11:40:00,111.07,111.38,111.03,111.38,10601.0,100.5878,100.8686,100.5516,100.8686,10601.0
2022-09-16 11:45:00,111.34,111.35,111.12,111.29,12218.0,100.8324,100.8414,100.6331,100.7871,12218.0
2022-09-16 11:50:00,111.24,111.52,111.21,111.52,4747.0,100.7418,100.9954,100.7146,100.9954,4747.0
2022-09-16 11:55:00,111.51,111.65,111.42,111.62,4751.0,100.9863,101.1131,100.9048,101.0859,4751.0
2022-09-16 12:00:00,111.64,111.68,111.49,111.53,3775.0,101.1041,101.1403,100.9682,101.0044,3775.0
2022-09-16 12:05:00,111.5,111.62,111.5,111.5,4390.0,100.9773,101.0859,100.9773,100.9773,4390.0
2022-09-16 12:10:00,111.56,111.61,111.49,111.5,5791.0,101.0316,101.0769,100.9682,100.9773,5791.0
2022-09-16 12:15:00,111.5,111.58,111.43,111.47,4238.0,100.9773,101.0497,100.9139,100.9501,4238.0
2022-09-16 12:20:00,111.46,111.77,111.39,111.72,13403.0,100.941,101.2218,100.8776,101.1765,13403.0
2022-09-16 12:25:00,111.68,111.69,111.43,111.47,4515.0,101.1403,101.1493,100.9139,100.9501,4515.0
2022-09-16 12:30:00,111.52,111.54,111.24,111.24,7820.0,100.9954,101.0135,100.7418,100.7418,7820.0
2022-09-16 12:35:00,111.25,111.31,111.1,111.15,6764.0,100.7509,100.8052,100.615,100.6603,6764.0
2022-09-16 12:40:00,111.17,111.35,111.13,111.34,5957.0,100.6784,100.8414,100.6422,100.8324,5957.0
2022-09-16 12:45:00,111.4,111.49,111.37,111.46,7907.0,100.8867,100.9682,100.8595,100.941,7907.0
2022-09-16 12:50:00,111.41,111.62,111.38,111.48,6408.0,100.8958,101.0859,100.8686,100.9592,6408.0
2022-09-16 12:55:00,111.47,111.58,111.47,111.56,4717.0,100.9501,101.0497,100.9501,101.0316,4717.0
2022-09-16 13:00:00,111.49,111.57,111.42,111.43,2979.0,100.9682,101.0407,100.9048,100.9139,2979.0
2022-09-16 13:05:00,111.4,111.42,111.25,111.39,8666.0,100.8867,100.9048,100.7509,100.8776,8666.0
2022-09-16 13:10:00,111.41,111.57,111.39,111.4,4604.0,100.8958,101.0407,100.8776,100.8867,4604.0
2022-09-16 13:15:00,111.38,111.55,111.37,111.51,7422.0,100.8686,101.0225,100.8595,100.9863,7422.0
2022-09-16 13:20:00,111.51,111.51,111.3,111.35,8457.0,100.9863,100.9863,100.7961,100.8414,8457.0
2022-09-16 13:25:00,111.35,111.54,111.29,111.45,5249.0,100.8414,101.0135,100.7871,100.932,5249.0
2022-09-16 13:30:00,111.47,111.88,111.47,111.65,9537.0,100.9501,101.3214,100.9501,101.1131,9537.0
2022-09-16 13:35:00,111.67,111.89,111.66,111.74,10562.0,101.1312,101.3305,101.1222,101.1946,10562.0
2022-09-16 13:40:00,111.73,111.95,111.68,111.95,13065.0,101.1856,101.3848,101.1403,101.3848,13065.0
2022-09-16 13:45:00,111.94,111.94,111.67,111.7,10075.0,101.3757,101.3757,101.1312,101.1584,10075.0
2022-09-16 13:50:00,111.68,111.72,111.47,111.47,14232.0,101.1403,101.1765,100.9501,100.9501,14232.0
2022-09-16 13:55:00,111.42,111.53,111.27,111.29,12352.0,100.9048,101.0044,100.769,100.7871,12352.0
2022-09-16 14:00:00,111.28,111.72,111.26,111.64,14982.0,100.778,101.1765,100.7599,101.1041,14982.0
2022-09-16 14:05:00,111.66,111.79,111.55,111.62,15722.0,101.1222,101.2399,101.0225,101.0859,15722.0
2022-09-16 14:10:00,111.64,111.71,111.55,111.56,12842.0,101.1041,101.1674,101.0225,101.0316,12842.0
2022-09-16 14:15:00,111.57,111.74,111.55,111.65,19525.0,101.0407,101.1946,101.0225,101.1131,19525.0
2022-09-16 14:20:00,111.62,111.93,111.61,111.89,11854.0,101.0859,101.3667,101.0769,101.3305,11854.0
2022-09-16 14:25:00,111.94,112.22,111.94,112.07,18472.0,101.3757,101.6293,101.3757,101.4935,18472.0
2022-09-16 14:30:00,112.03,112.22,111.88,112.22,8590.0,101.4572,101.6293,101.3214,101.6293,8590.0
2022-09-16 14:35:00,112.22,112.24,111.89,111.93,10410.0,101.6293,101.6474,101.3305,101.3667,10410.0
2022-09-16 14:40:00,111.92,111.99,111.8,111.96,5630.0,101.3576,101.421,101.249,101.3939,5630.0
2022-09-16 14:45:00,111.93,112.08,111.88,111.98,25503.0,101.3667,101.5025,101.3214,101.412,25503.0
2022-09-16 14:50:00,111.93,112.05,111.86,112.01,14656.0,101.3667,101.4754,101.3033,101.4391,14656.0
2022-09-16 14:55:00,112.01,112.22,111.99,112.05,22732.0,101.4391,101.6293,101.421,101.4754,22732.0
2022-09-16 15:00:00,112.06,112.14,111.91,111.94,72063.0,101.4844,101.5569,101.3486,101.3757,72063.0
2022-09-16 15:05:00,111.95,112.23,111.94,112.09,51403.0,101.3848,101.6384,101.3757,101.5116,51403.0
2022-09-16 15:10:00,112.09,112.09,111.63,111.69,20517.0,101.5116,101.5116,101.095,101.1493,20517.0
2022-09-16 15:15:00,111.68,111.79,111.6,111.79,11909.0,101.1403,101.2399,101.0678,101.2399,11909.0
2022-09-16 15:20:00,111.82,111.95,111.69,111.82,31475.0,101.2671,101.3848,101.1493,101.2671,31475.0
2022-09-16 15:25:00,111.83,111.93,111.54,111.73,30439.0,101.2761,101.3667,101.0135,101.1856,30439.0
2022-09-16 15:30:00,111.73,111.99,111.56,111.89,23349.0,101.1856,101.421,101.0316,101.3305,23349.0
2022-09-16 15:35:00,111.87,112.18,111.71,112.14,29138.0,101.3123,101.5931,101.1674,101.5569,29138.0
2022-09-16 15:40:00,112.19,112.33,112.04,112.16,46215.0,101.6021,101.7289,101.4663,101.575,46215.0
2022-09-16 15:45:00,112.18,112.27,112.02,112.16,92910.0,101.5931,101.6746,101.4482,101.575,92910.0
2022-09-16 15:50:00,112.18,112.21,111.84,111.96,76742.0,101.5931,101.6203,101.2852,101.3939,76742.0
2022-09-16 15:55:00,111.94,112.17,111.84,111.99,229244.0,101.3757,101.584,101.2852,101.421,229244.0
2022-09-19 09:30:00,111.06,111.85,110.83,111.24,27031.0,100.5788,101.2942,100.3705,100.7418,27031.0
2022-09-19 09:35:00,111.23,111.28,110.47,110.49,8376.0,100.7327,100.778,100.0445,100.0626,8376.0
2022-09-19 09:40:00,110.61,110.87,110.43,110.62,8341.0,100.1713,100.4067,100.0082,100.1803,8341.0
2022-09-19 09:45:00,110.64,110.82,110.47,110.79,18221.0,100.1984,100.3614,100.0445,100.3343,18221.0
2022-09-19 09:50:00,110.74,110.76,110.36,110.48,16936.0,100.289,100.3071,99.9448,100.0535,16936.0
2022-09-19 09:55:00,110.47,110.49,110.04,110.06,10305.0,100.0445,100.0626,99.655,99.6732,10305.0
2022-09-19 10:00:00,110.02,110.21,109.78,110.21,17261.0,99.6369,99.809,99.4196,99.809,17261.0
2022-09-19 10:05:00,110.29,110.41,110.26,110.41,5275.0,99.8815,99.9901,99.8543,99.9901,5275.0
2022-09-19 10:10:00,110.37,110.73,110.3,110.56,6531.0,99.9539,100.2799,99.8905,100.126,6531.0
2022-09-19 10:15:00,110.56,110.83,110.52,110.72,4467.0,100.126,100.3705,100.0897,100.2709,4467.0
2022-09-19 10:20:00,110.68,110.85,110.56,110.82,7990.0,100.2346,100.3886,100.126,100.3614,7990.0
2022-09-19 10:25:00,110.87,111.1,110.86,111.07,4350.0,100.4067,100.615,100.3977,100.5878,4350.0
2022-09-19 10:30:00,111.01,111.11,110.75,110.81,4228.0,100.5335,100.6241,100.298,100.3524,4228.0
2022-09-19 10:35:00,110.88,110.92,110.84,110.86,4152.0,100.4158,100.452,100.3795,100.3977,4152.0
2022-09-19 10:40:00,110.9,111.07,110.86,110.96,4987.0,100.4339,100.5878,100.3977,100.4882,4987.0
2022-09-19 10:45:00,111.07,111.19,110.88,110.88,41607.0,100.5878,100.6965,100.4158,100.4158,41607.0
2022-09-19 10:50:00,110.83,110.83,110.5,110.54,6542.0,100.3705,100.3705,100.0716,100.1079,6542.0
2022-09-19 10:55:00,110.51,110.63,110.5,110.57,4227.0,100.0807,100.1894,100.0716,100.135,4227.0
2022-09-19 11:00:00,110.53,110.72,110.52,110.54,5787.0,100.0988,100.2709,100.0897,100.1079,5787.0
2022-09-19 11:05:00,110.5,110.57,110.39,110.41,7297.0,100.0716,100.135,99.972,99.9901,7297.0
2022-09-19 11:10:00,110.43,110.53,110.34,110.38,4398.0,100.0082,100.0988,99.9267,99.963,4398.0
2022-09-19 11:15:00,110.37,110.59,110.37,110.47,7175.0,99.9539,100.1531,99.9539,100.0445,7175.0
2022-09-19 11:20:00,110.44,110.5,110.22,110.27,5889.0,100.0173,100.0716,99.8181,99.8633,5889.0
2022-09-19 11:25:00,110.28,110.31,110.16,110.25,5140.0,99.8724,99.8996,99.7637,99.8452,5140.0
2022-09-19 11:30:00,110.24,110.24,110.0,110.08,7322.0,99.8362,99.8362,99.6188,99.6913,7322.0
2022-09-19 11:35:00,110.02,110.18,109.97,110.11,9774.0,99.6369,99.7818,99.5917,99.7184,9774.0
2022-09-19 11:40:00,110.06,110.14,110.04,110.04,7476.0,99.6732,99.7456,99.655,99.655,7476.0
2022-09-19 11:45:00,110.05,110.23,110.05,110.2,8741.0,99.6641,99.8271,99.6641,99.7999,8741.0
2022-09-19 11:50:00,110.16,110.31,110.08,110.31,4827.0,99.7637,99.8996,99.6913,99.8996,4827.0
2022-09-19 11:55:00,110.34,110.39,110.24,110.28,5020.0,99.9267,99.972,99.8362,99.8724,5020.0
2022-09-19 12:00:00,110.29,110.5,110.28,110.31,14960.0,99.8815,100.0716,99.8724,99.8996,14960.0
2022-09-19 12:05:00,110.31,110.39,110.18,110.18,25372.0,99.8996,99.972,99.7818,99.7818,25372.0
2022-09-19 12:10:00,110.23,110.38,110.19,110.3,14964.0,99.8271,99.963,99.7909,99.8905,14964.0
2022-09-19 12:15:00,110.3,110.5,110.24,110.49,37939.0,99.8905,100.0716,99.8362,100.0626,37939.0
2022-09-19 12:20:00,110.47,110.47,110.24,110.36,17098.0,100.0445,100.0445,99.8362,99.9448,17098.0
2022-09-19 12:25:00,110.4,110.62,110.3,110.61,9394.0,99.9811,100.1803,99.8905,100.1713,9394.0
2022-09-19 12:30:00,110.6,110.93,110.57,110.8,29253.0,100.1622,100.4611,100.135,100.3433,29253.0
2022-09-19 12:35:00,110.83,111.05,110.8,111.01,4289.0,100.3705,100.5697,100.3433,100.5335,4289.0
2022-09-19 12:40:00,110.97,111.19,110.93,111.19,3857.0,100.4973,100.6965,100.4611,100.6965,3857.0
2022-09-19 12:45:00,111.19,111.21,111.0,111.0,10447.0,100.6965,100.7146,100.5245,100.5245,10447.0
2022-09-19 12:50:00,111.0,111.04,110.89,110.89,5392.0,100.5245,100.5607,100.4248,100.4248,5392.0
2022-09-19 12:55:00,110.96,110.99,110.9,110.95,5102.0,100.4882,100.5154,100.4339,100.4792,5102.0
2022-09-19 13:00:00,110.91,110.97,110.84,110.95,12469.0,100.4429,100.4973,100.3795,100.4792,12469.0
2022-09-19 13:05:00,110.96,111.0,110.86,110.9,9511.0,100.4882,100.5245,100.3977,100.4339,9511.0
2022-09-19 13:10:00,110.92,110.94,110.84,110.89,3253.0,100.452,100.4701,100.3795,100.4248,3253.0
2022-09-19 13:15:00,110.87,110.87,110.78,110.8,5367.0,100.4067,100.4067,100.3252,100.3433,5367.0
2022-09-19 13:20:00,110.85,111.01,110.77,111.01,21448.0,100.3886,100.5335,100.3162,100.5335,21448.0
2022-09-19 13:25:00,111.01,111.07,110.9,110.93,7236.0,100.5335,100.5878,100.4339,100.4611,7236.0
2022-09-19 13:30:00,110.93,110.97,110.84,110.84,8169.0,100.4611,100.4973,100.3795,100.3795,8169.0
2022-09-19 13:35:00,110.84,111.01,110.68,110.96,44109.0,100.3795,100.5335,100.2346,100.4882,44109.0
2022-09-19 13:40:00,110.92,110.96,110.82,110.87,7963.0,100.452,100.4882,100.3614,100.4067,7963.0
2022-09-19 13:45:00,110.9,110.95,110.83,110.85,7118.0,100.4339,100.4792,100.3705,100.3886,7118.0
2022-09-19 13:50:00,110.81,110.84,110.64,110.66,5781.0,100.3524,100.3795,100.1984,100.2165,5781.0
2022-09-19 13:55:00,110.62,110.74,110.62,110.71,6814.0,100.1803,100.289,100.1803,100.2618,6814.0
2022-09-19 14:00:00,110.72,110.8,110.71,110.71,5270.0,100.2709,100.3433,100.2618,100.2618,5270.0
2022-09-19 14:05:00,110.76,110.86,110.72,110.79,45019.0,100.3071,100.3977,100.2709,100.3343,45019.0
2022-09-19 14:10:00,110.79,110.83,110.73,110.8,12300.0,100.3343,100.3705,100.2799,100.3433,12300.0
2022-09-19 14:15:00,110.8,110.89,110.75,110.75,16875.0,100.3433,100.4248,100.298,100.298,16875.0
2022-09-19 14:20:00,110.76,110.82,110.49,110.63,16684.0,100.3071,100.3614,100.0626,100.1894,16684.0
2022-09-19 14:25:00,110.63,110.7,110.63,110.68,7279.0,100.1894,100.2528,100.1894,100.2346,7279.0
2022-09-19 14:30:00,110.66,110.73,110.59,110.68,17710.0,100.2165,100.2799,100.1531,100.2346,17710.0
2022-09-19 14:35:00,110.67,110.71,110.54,110.69,13391.0,100.2256,100.2618,100.1079,100.2437,13391.0
2022-09-19 14:40:00,110.68,110.77,110.64,110.66,6650.0,100.2346,100.3162,100.1984,100.2165,6650.0
2022-09-19 14:45:00,110.69,110.73,110.63,110.67,10805.0,100.2437,100.2799,100.1894,100.2256,10805.0
2022-09-19 14:50:00,110.68,110.77,110.64,110.75,13615.0,100.2346,100.3162,100.1984,100.298,13615.0
2022-09-19 14:55:00,110.75,110.93,110.73,110.86,16106.0,100.298,100.4611,100.2799,100.3977,16106.0
2022-09-19 15:00:00,110.85,111.12,110.85,111.09,36762.0,100.3886,100.6331,100.3886,100.606,36762.0
2022-09-19 15:05:00,111.07,111.12,110.98,111.07,20946.0,100.5878,100.6331,100.5063,100.5878,20946.0
2022-09-19 15:10:00,111.08,111.27,111.04,111.11,37960.0,100.5969,100.769,100.5607,100.6241,37960.0
2022-09-19 15:15:00,111.15,111.28,111.06,111.12,31741.0,100.6603,100.778,100.5788,100.6331,31741.0
2022-09-19 15:20:00,111.1,111.25,111.05,111.18,13212.0,100.615,100.7509,100.5697,100.6875,13212.0
2022-09-19 15:25:00,111.21,111.3,111.13,111.21,14197.0,100.7146,100.7961,100.6422,100.7146,14197.0
2022-09-19 15:30:00,111.28,111.35,111.1,111.16,41133.0,100.778,100.8414,100.615,100.6694,41133.0
2022-09-19 15:35:00,111.17,111.38,111.0,111.33,232592.0,100.6784,100.8686,100.5245,100.8233,232592.0
2022-09-19 15:40:00,111.33,111.5,111.3,111.4,42208.0,100.8233,100.9773,100.7961,100.8867,42208.0
2022-09-19 15:45:00,111.41,111.56,111.32,111.43,45680.0,100.8958,101.0316,100.8143,100.9139,45680.0
2022-09-19 15:50:00,111.42,111.53,111.31,111.4,87810.0,100.9048,101.0044,100.8052,100.8867,87810.0
2022-09-19 15:55:00,111.42,111.44,111.03,111.15,262377.0,100.9048,100.9229,100.5516,100.6603,262377.0
2022-09-20 09:30:00,110.21,111.19,110.07,110.98,49826.0,99.809,100.6965,99.6822,100.5063,49826.0
2022-09-20 09:35:00,110.88,111.18,110.53,111.08,26060.0,100.4158,100.6875,100.0988,100.5969,26060.0
2022-09-20 09:40:00,111.08,111.26,110.67,110.86,24783.0,100.5969,100.7599,100.2256,100.3977,24783.0
2022-09-20 09:45:00,110.83,111.03,110.82,110.97,10096.0,100.3705,100.5516,100.3614,100.4973,10096.0
2022-09-20 09:50:00,110.78,110.82,110.48,110.56,32074.0,100.3252,100.3614,100.0535,100.126,32074.0
2022-09-20 09:55:00,110.54,110.64,110.19,110.19,7244.0,100.1079,100.1984,99.7909,99.7909,7244.0
2022-09-20 10:00:00,110.21,110.6,109.95,110.41,32537.0,99.809,100.1622,99.5735,99.9901,32537.0
2022-09-20 10:05:00,110.29,110.75,110.29,110.54,47696.0,99.8815,100.298,99.8815,100.1079,47696.0
2022-09-20 10:10:00,110.57,110.61,110.27,110.47,23876.0,100.135,100.1713,99.8633,100.0445,23876.0
2022-09-20 10:15:00,110.32,110.62,110.27,110.59,8721.0,99.9086,100.1803,99.8633,100.1531,8721.0
2022-09-20 10:20:00,110.5,110.82,110.49,110.61,14553.0,100.0716,100.3614,100.0626,100.1713,14553.0
2022-09-20 10:25:00,110.68,110.87,110.64,110.72,6218.0,100.2346,100.4067,100.1984,100.2709,6218.0
2022-09-20 10:30:00,110.71,110.77,110.61,110.67,5088.0,100.2618,100.3162,100.1713,100.2256,5088.0
2022-09-20 10:35:00,110.62,110.78,110.55,110.71,3974.0,100.1803,100.3252,100.1169,100.2618,3974.0
2022-09-20 10:40:00,110.69,110.88,110.69,110.83,4636.0,100.2437,100.4158,100.2437,100.3705,4636.0
2022-09-20 10:45:00,110.84,111.05,110.8,111.05,24155.0,100.3795,100.5697,100.3433,100.5697,24155.0
2022-09-20 10:50:00,111.05,111.18,110.99,111.16,12527.0,100.5697,100.6875,100.5154,100.6694,12527.0
2022-09-20 10:55:00,111.1,111.4,111.1,111.32,9854.0,100.615,100.8867,100.615,100.8143,9854.0
2022-09-20 11:00:00,111.35,111.4,111.09,111.13,14527.0,100.8414,100.8867,100.606,100.6422,14527.0
2022-09-20 11:05:00,111.13,111.22,111.05,111.12,31300.0,100.6422,100.7237,100.5697,100.6331,31300.0
2022-09-20 11:10:00,111.15,111.2,110.92,111.01,16620.0,100.6603,100.7056,100.452,100.5335,16620.0
2022-09-20 11:15:00,110.95,111.17,110.95,111.02,16726.0,100.4792,100.6784,100.4792,100.5426,16726.0
2022-09-20 11:20:00,110.99,111.0,110.87,110.87,12233.0,100.5154,100.5245,100.4067,100.4067,12233.0
2022-09-20 11:25:00,110.85,110.92,110.74,110.88,5512.0,100.3886,100.452,100.289,100.4158,5512.0
2022-09-20 11:30:00,110.88,110.97,110.81,110.87,11253.0,100.4158,100.4973,100.3524,100.4067,11253.0
2022-09-20 11:35:00,110.9,110.99,110.87,110.98,8720.0,100.4339,100.5154,100.4067,100.5063,8720.0
2022-09-20 11:40:00,111.0,111.13,110.98,111.02,8979.0,100.5245,100.6422,100.5063,100.5426,8979.0
2022-09-20 11:45:00,111.0,111.28,110.98,111.26,7230.0,100.5245,100.778,100.5063,100.7599,7230.0
2022-09-20 11:50:00,111.21,111.33,111.09,111.3,58596.0,100.7146,100.8233,100.606,100.7961,58596.0
2022-09-20 11:55:00,111.34,111.41,111.27,111.27,11871.0,100.8324,100.8958,100.769,100.769,11871.0
2022-09-20 12:00:00,111.26,111.37,111.17,111.36,20582.0,100.7599,100.8595,100.6784,100.8505,20582.0
2022-09-20 12:05:00,111.38,111.43,111.17,111.17,8578.0,100.8686,100.9139,100.6784,100.6784,8578.0
2022-09-20 12:10:00,111.14,111.18,111.05,111.06,5337.0,100.6512,100.6875,100.5697,100.5788,5337.0
2022-09-20 12:15:00,111.07,111.13,111.01,111.02,4225.0,100.5878,100.6422,100.5335,100.5426,4225.0
2022-09-20 12:20:00,111.0,111.14,110.98,111.08,6663.0,100.5245,100.6512,100.5063,100.5969,6663.0
2022-09-20 12:25:00,111.05,111.05,110.94,110.94,3392.0,100.5697,100.5697,100.4701,100.4701,3392.0
2022-09-20 12:30:00,110.89,110.92,110.77,110.84,6796.0,100.4248,100.452,100.3162,100.3795,6796.0
2022-09-20 12:35:00,110.87,110.95,110.8,110.87,2880.0,100.4067,100.4792,100.3433,100.4067,2880.0
2022-09-20 12:40:00,110.78,110.84,110.7,110.76,5250.0,100.3252,100.3795,100.2528,100.3071,5250.0
2022-09-20 12:45:00,110.72,110.84,110.64,110.71,56312.0,100.2709,100.3795,100.1984,100.2618,56312.0
2022-09-20 12:50:00,110.69,110.74,110.34,110.41,12709.0,100.2437,100.289,99.9267,99.9901,12709.0
2022-09-20 12:55:00,110.39,110.44,110.31,110.44,14053.0,99.972,100.0173,99.8996,100.0173,14053.0
2022-09-20 13:00:00,110.44,110.66,110.43,110.58,3936.0,100.0173,100.2165,100.0082,100.1441,3936.0
2022-09-20 13:05:00,110.59,110.59,110.45,110.55,4647.0,100.1531,100.1531,100.0264,100.1169,4647.0
2022-09-20 13:10:00,110.5,110.5,110.25,110.3,161276.0,100.0716,100.0716,99.8452,99.8905,161276.0
2022-09-20 13:15:00,110.3,110.49,110.17,110.49,9076.0,99.8905,100.0626,99.7728,100.0626,9076.0
2022-09-20 13:20:00,110.51,110.55,110.38,110.49,119370.0,100.0807,100.1169,99.963,100.0626,119370.0
2022-09-20 13:25:00,110.47,110.5,110.04,110.13,13805.0,100.0445,100.0716,99.655,99.7366,13805.0
2022-09-20 13:30:00,110.04,110.08,109.88,109.93,15931.0,99.655,99.6913,99.5101,99.5554,15931.0
2022-09-20 13:35:00,109.83,109.93,109.77,109.8,4271.0,99.4649,99.5554,99.4105,99.4377,4271.0
2022-09-20 13:40:00,109.76,109.76,109.61,109.73,4939.0,99.4015,99.4015,99.2656,99.3743,4939.0
2022-09-20 13:45:00,109.67,109.69,109.49,109.49,4059.0,99.32,99.3381,99.157,99.157,4059.0
2022-09-20 13:50:00,109.44,109.44,109.29,109.31,6603.0,99.1117,99.1117,98.9758,98.9939,6603.0
2022-09-20 13:55:00,109.27,109.27,109.11,109.23,5479.0,98.9577,98.9577,98.8128,98.9215,5479.0
2022-09-20 14:00:00,109.19,109.26,108.99,108.99,18505.0,98.8853,98.9487,98.7041,98.7041,18505.0
2022-09-20 14:05:00,109.0,109.75,108.97,109.5,56061.0,98.7132,99.3924,98.686,99.166,56061.0
2022-09-20 14:10:00,109.5,109.77,109.4,109.44,24343.0,99.166,99.4105,99.0754,99.1117,24343.0
2022-09-20 14:15:00,109.45,109.74,109.45,109.73,5430.0,99.1207,99.3834,99.1207,99.3743,5430.0
2022-09-20 14:20:00,109.75,110.17,109.69,110.0,32200.0,99.3924,99.7728,99.3381,99.6188,32200.0
2022-09-20 14:25:00,110.0,110.11,109.98,110.03,4718.0,99.6188,99.7184,99.6007,99.646,4718.0
2022-09-20 14:30:00,110.02,110.02,109.84,109.88,22267.0,99.6369,99.6369,99.4739,99.5101,22267.0
2022-09-20 14:35:00,109.92,109.98,109.86,109.86,10566.0,99.5464,99.6007,99.492,99.492,10566.0
2022-09-20 14:40:00,109.83,109.85,109.65,109.85,4927.0,99.4649,99.483,99.3019,99.483,4927.0
2022-09-20 14:45:00,109.87,110.3,109.87,110.22,17179.0,99.5011,99.8905,99.5011,99.8181,17179.0
2022-09-20 14:50:00,110.2,110.26,110.04,110.06,11299.0,99.7999,99.8543,99.655,99.6732,11299.0
2022-09-20 14:55:00,110.07,110.17,109.99,110.07,23876.0,99.6822,99.7728,99.6098,99.6822,23876.0
2022-09-20 15:00:00,110.06,110.25,110.05,110.05,13577.0,99.6732,99.8452,99.6641,99.6641,13577.0
2022-09-20 15:05:00,110.05,110.11,109.93,109.98,10142.0,99.6641,99.7184,99.5554,99.6007,10142.0
2022-09-20 15:10:00,109.98,110.15,109.93,110.13,9078.0,99.6007,99.7547,99.5554,99.7366,9078.0
2022-09-20 15:15:00,110.09,110.33,110.08,110.33,7367.0,99.7003,99.9177,99.6913,99.9177,7367.0
2022-09-20 15:20:00,110.36,110.54,110.31,110.48,5545.0,99.9448,100.1079,99.8996,100.0535,5545.0
2022-09-20 15:25:00,110.47,110.61,110.41,110.43,10497.0,100.0445,100.1713,99.9901,100.0082,10497.0
2022-09-20 15:30:00,110.43,110.51,110.26,110.49,11144.0,100.0082,100.0807,99.8543,100.0626,11144.0
2022-09-20 15:35:00,110.45,110.61,110.45,110.49,12515.0,100.0264,100.1713,100.0264,100.0626,12515.0
2022-09-20 15:40:00,110.48,110.69,110.47,110.58,13987.0,100.0535,100.2437,100.0445,100.1441,13987.0
2022-09-20 15:45:00,110.59,110.66,110.34,110.37,30265.0,100.1531,100.2165,99.9267,99.9539,30265.0
2022-09-20 15:50:00,110.32,110.43,109.95,110.0,47359.0,99.9086,100.0082,99.5735,99.6188,47359.0
2022-09-20 15:55:00,110.0,110.04,109.72,109.75,156074.0,99.6188,99.655,99.3652,99.3924,156074.0
2022-09-21 09:30:00,110.27,111.23,110.22,110.36,15739.0,99.8633,100.7327,99.8181,99.9448,15739.0
2022-09-21 09:35:00,110.33,110.52,110.32,110.38,2898.0,99.9177,100.0897,99.9086,99.963,2898.0
2022-09-21 09:40:00,110.41,110.46,110.17,110.21,8381.0,99.9901,100.0354,99.7728,99.809,8381.0
2022-09-21 09:45:00,110.33,110.76,110.27,110.56,5598.0,99.9177,100.3071,99.8633,100.126,5598.0
2022-09-21 09:50:00,110.63,111.37,110.57,111.11,18169.0,100.1894,100.8595,100.135,100.6241,18169.0
2022-09-21 09:55:00,111.11,111.22,110.85,110.93,23765.0,100.6241,100.7237,100.3886,100.4611,23765.0
2022-09-21 10:00:00,110.94,111.2,110.92,111.2,14969.0,100.4701,100.7056,100.452,100.7056,14969.0
2022-09-21 10:05:00,111.22,111.33,111.01,111.3,14103.0,100.7237,100.8233,100.5335,100.7961,14103.0
2022-09-21 10:10:00,111.33,111.43,111.15,111.27,11297.0,100.8233,100.9139,100.6603,100.769,11297.0
2022-09-21 10:15:00,111.26,111.27,111.0,111.17,20005.0,100.7599,100.769,100.5245,100.6784,20005.0
2022-09-21 10:20:00,111.11,111.41,111.01,111.14,10913.0,100.6241,100.8958,100.5335,100.6512,10913.0
2022-09-21 10:25:00,111.27,111.9,111.18,111.69,11823.0,100.769,101.3395,100.6875,101.1493,11823.0
2022-09-21 10:30:00,111.68,111.71,111.28,111.48,17924.0,101.1403,101.1674,100.778,100.9592,17924.0
2022-09-21 10:35:00,111.53,111.55,111.23,111.33,13163.0,101.0044,101.0225,100.7327,100.8233,13163.0
2022-09-21 10:40:00,111.31,111.44,111.13,111.21,10966.0,100.8052,100.9229,100.6422,100.7146,10966.0
2022-09-21 10:45:00,111.2,111.42,111.19,111.42,18307.0,100.7056,100.9048,100.6965,100.9048,18307.0
2022-09-21 10:50:00,111.36,111.56,111.36,111.4,11417.0,100.8505,101.0316,100.8505,100.8867,11417.0
2022-09-21 10:55:00,111.4,111.42,111.23,111.33,11715.0,100.8867,100.9048,100.7327,100.8233,11715.0
2022-09-21 11:00:00,111.37,111.51,111.28,111.34,11016.0,100.8595,100.9863,100.778,100.8324,11016.0
2022-09-21 11:05:00,111.35,111.47,111.33,111.41,8926.0,100.8414,100.9501,100.8233,100.8958,8926.0
2022-09-21 11:10:00,111.41,111.5,111.31,111.5,11403.0,100.8958,100.9773,100.8052,100.9773,11403.0
2022-09-21 11:15:00,111.54,111.57,111.31,111.52,12742.0,101.0135,101.0407,100.8052,100.9954,12742.0
2022-09-21 11:20:00,111.44,111.58,111.38,111.58,8524.0,100.9229,101.0497,100.8686,101.0497,8524.0
2022-09-21 11:25:00,111.58,111.59,111.37,111.5,5365.0,101.0497,101.0588,100.8595,100.9773,5365.0
2022-09-21 11:30:00,111.48,111.5,111.38,111.47,5345.0,100.9592,100.9773,100.8686,100.9501,5345.0
2022-09-21 11:35:00,111.47,111.58,111.44,111.46,5871.0,100.9501,101.0497,100.9229,100.941,5871.0
2022-09-21 11:40:00,111.45,111.54,111.38,111.4,7934.0,100.932,101.0135,100.8686,100.8867,7934.0
2022-09-21 11:45:00,111.4,111.44,111.36,111.42,5556.0,100.8867,100.9229,100.8505,100.9048,5556.0
2022-09-21 11:50:00,111.4,111.55,111.3,111.32,10123.0,100.8867,101.0225,100.7961,100.8143,10123.0
2022-09-21 11:55:00,111.32,111.34,111.16,111.16,3892.0,100.8143,100.8324,100.6694,100.6694,3892.0
2022-09-21 12:00:00,111.13,111.32,111.11,111.3,3905.0,100.6422,100.8143,100.6241,100.7961,3905.0
2022-09-21 12:05:00,111.29,111.44,111.28,111.39,6429.0,100.7871,100.9229,100.778,100.8776,6429.0
2022-09-21 12:10:00,111.4,111.47,111.33,111.39,5444.0,100.8867,100.9501,100.8233,100.8776,5444.0
2022-09-21 12:15:00,111.39,111.56,111.33,111.56,5078.0,100.8776,101.0316,100.8233,101.0316,5078.0
2022-09-21 12:20:00,111.51,111.56,111.31,111.34,5514.0,100.9863,101.0316,100.8052,100.8324,5514.0
2022-09-21 12:25:00,111.34,111.48,111.31,111.48,6304.0,100.8324,100.9592,100.8052,100.9592,6304.0
2022-09-21 12:30:00,111.47,111.52,111.35,111.44,5884.0,100.9501,100.9954,100.8414,100.9229,5884.0
2022-09-21 12:35:00,111.48,111.5,111.34,111.39,6873.0,100.9592,100.9773,100.8324,100.8776,6873.0
2022-09-21 12:40:00,111.36,111.43,111.31,111.4,3382.0,100.8505,100.9139,100.8052,100.8867,3382.0
2022-09-21 12:45:00,111.36,111.47,111.3,111.46,6328.0,100.8505,100.9501,100.7961,100.941,6328.0
2022-09-21 12:50:00,111.44,111.54,111.41,111.46,21738.0,100.9229,101.0135,100.8958,100.941,21738.0
2022-09-21 12:55:00,111.43,111.43,111.33,111.37,5151.0,100.9139,100.9139,100.8233,100.8595,5151.0
2022-09-21 13:00:00,111.31,111.41,111.3,111.38,3275.0,100.8052,100.8958,100.7961,100.8686,3275.0
2022-09-21 13:05:00,111.34,111.42,111.13,111.4,13110.0,100.8324,100.9048,100.6422,100.8867,13110.0
2022-09-21 13:10:00,111.39,111.41,111.32,111.34,2237.0,100.8776,100.8958,100.8143,100.8324,2237.0
2022-09-21 13:15:00,111.32,111.33,111.18,111.19,8361.0,100.8143,100.8233,100.6875,100.6965,8361.0
2022-09-21 13:20:00,111.19,111.26,111.15,111.25,8281.0,100.6965,100.7599,100.6603,100.7509,8281.0
2022-09-21 13:25:00,111.27,111.34,111.25,111.28,11413.0,100.769,100.8324,100.7509,100.778,11413.0
2022-09-21 13:30:00,111.28,111.37,111.27,111.35,4988.0,100.778,100.8595,100.769,100.8414,4988.0
2022-09-21 13:35:00,111.35,111.45,111.28,111.4,8707.0,100.8414,100.932,100.778,100.8867,8707.0
2022-09-21 13:40:00,111.4,111.47,111.38,111.47,5774.0,100.8867,100.9501,100.8686,100.9501,5774.0
2022-09-21 13:45:00,111.48,111.51,111.35,111.42,16354.0,100.9592,100.9863,100.8414,100.9048,16354.0
2022-09-21 13:50:00,111.44,111.56,111.42,111.56,15216.0,100.9229,101.0316,100.9048,101.0316,15216.0
2022-09-21 13:55:00,111.51,111.7,111.47,111.7,21618.0,100.9863,101.1584,100.9501,101.1584,21618.0
2022-09-21 14:00:00,111.56,111.67,110.13,110.16,21082.0,101.0316,101.1312,99.7366,99.7637,21082.0
2022-09-21 14:05:00,109.94,110.59,109.91,110.41,7728.0,99.5645,100.1531,99.5373,99.9901,7728.0
2022-09-21 14:10:00,110.36,110.6,110.1,110.19,99294.0,99.9448,100.1622,99.7094,99.7909,99294.0
2022-09-21 14:15:00,110.18,110.31,110.1,110.18,33825.0,99.7818,99.8996,99.7094,99.7818,33825.0
2022-09-21 14:20:00,110.44,110.46,110.13,110.34,3396.0,100.0173,100.0354,99.7366,99.9267,3396.0
2022-09-21 14:25:00,110.27,110.46,110.17,110.25,10077.0,99.8633,100.0354,99.7728,99.8452,10077.0
2022-09-21 14:30:00,110.16,111.02,109.97,111.02,9497.0,99.7637,100.5426,99.5917,100.5426,9497.0
2022-09-21 14:35:00,110.9,111.1,110.59,110.89,9516.0,100.4339,100.615,100.1531,100.4248,9516.0
2022-09-21 14:40:00,110.9,111.71,110.7,111.56,39389.0,100.4339,101.1674,100.2528,101.0316,39389.0
2022-09-21 14:45:00,111.59,111.75,110.79,110.98,43027.0,101.0588,101.2037,100.3343,100.5063,43027.0
2022-09-21 14:50:00,111.05,111.41,110.6,111.41,16246.0,100.5697,100.8958,100.1622,100.8958,16246.0
2022-09-21 14:55:00,111.38,111.54,111.01,111.02,46232.0,100.8686,101.0135,100.5335,100.5426,46232.0
2022-09-21 15:00:00,111.12,111.34,110.89,111.02,25632.0,100.6331,100.8324,100.4248,100.5426,25632.0
2022-09-21 15:05:00,111.0,111.19,110.84,110.84,28638.0,100.5245,100.6965,100.3795,100.3795,28638.0
2022-09-21 15:10:00,110.81,111.03,110.0,111.03,10233.0,100.3524,100.5516,99.6188,100.5516,10233.0
2022-09-21 15:15:00,110.89,111.21,110.28,110.34,18054.0,100.4248,100.7146,99.8724,99.9267,18054.0
2022-09-21 15:20:00,110.33,110.33,110.05,110.27,7342.0,99.9177,99.9177,99.6641,99.8633,7342.0
2022-09-21 15:25:00,110.31,110.32,109.75,110.04,91190.0,99.8996,99.9086,99.3924,99.655,91190.0
2022-09-21 15:30:00,110.0,110.03,109.64,109.98,78941.0,99.6188,99.646,99.2928,99.6007,78941.0
2022-09-21 15:35:00,109.96,110.0,109.52,109.54,13287.0,99.5826,99.6188,99.1841,99.2022,13287.0
2022-09-21 15:40:00,109.53,109.65,109.35,109.35,17992.0,99.1932,99.3019,99.0302,99.0302,17992.0
2022-09-21 15:45:00,109.35,109.35,109.12,109.17,26278.0,99.0302,99.0302,98.8219,98.8672,26278.0
2022-09-21 15:50:00,109.22,109.34,108.97,109.06,92260.0,98.9124,99.0211,98.686,98.7675,92260.0
2022-09-21 15:55:00,109.06,109.06,108.75,108.77,77117.0,98.7675,98.7675,98.4868,98.5049,77117.0
2022-09-22 09:30:00,107.8,108.26,107.71,107.81,25105.0,97.6264,98.043,97.5449,97.6355,25105.0
2022-09-22 09:35:00,107.7,108.08,107.66,108.06,19095.0,97.5359,97.88,97.4997,97.8619,19095.0
2022-09-22 09:40:00,107.96,108.02,107.63,107.65,26150.0,97.7713,97.8257,97.4725,97.4906,26150.0
2022-09-22 09:45:00,107.65,107.86,107.46,107.64,15141.0,97.4906,97.6808,97.3185,97.4815,15141.0
2022-09-22 09:50:00,107.6,107.93,107.57,107.8,9823.0,97.4453,97.7442,97.4182,97.6264,9823.0
2022-09-22 09:55:00,107.79,107.83,107.47,107.7,6138.0,97.6174,97.6536,97.3276,97.5359,6138.0
2022-09-22 10:00:00,107.51,107.89,107.4,107.89,6206.0,97.3638,97.708,97.2642,97.708,6206.0
2022-09-22 10:05:00,107.82,108.26,107.82,108.2,13760.0,97.6446,98.043,97.6446,97.9887,13760.0
2022-09-22 10:10:00,108.19,108.19,107.88,108.16,13176.0,97.9796,97.9796,97.6989,97.9525,13176.0
2022-09-22 10:15:00,108.13,108.13,107.65,107.65,11208.0,97.9253,97.9253,97.4906,97.4906,11208.0
2022-09-22 10:20:00,107.64,107.72,107.44,107.44,12820.0,97.4815,97.554,97.3004,97.3004,12820.0
2022-09-22 10:25:00,107.44,107.58,107.17,107.2,8453.0,97.3004,97.4272,97.0559,97.0831,8453.0
2022-09-22 10:30:00,107.16,107.45,107.05,107.16,21068.0,97.0468,97.3095,96.9472,97.0468,21068.0
2022-09-22 10:35:00,107.1,107.48,107.04,107.35,12120.0,96.9925,97.3366,96.9382,97.2189,12120.0
2022-09-22 10:40:00,107.23,107.3,107.03,107.08,4964.0,97.1102,97.1736,96.9291,96.9744,4964.0
2022-09-22 10:45:00,107.19,107.3,107.04,107.23,11492.0,97.074,97.1736,96.9382,97.1102,11492.0
2022-09-22 10:50:00,107.23,107.24,106.93,106.95,11542.0,97.1102,97.1193,96.8386,96.8567,11542.0
2022-09-22 10:55:00,106.91,106.95,106.46,106.59,16917.0,96.8204,96.8567,96.4129,96.5306,16917.0
2022-09-22 11:00:00,106.52,106.65,106.45,106.55,14029.0,96.4672,96.585,96.4039,96.4944,14029.0
2022-09-22 11:05:00,106.5,106.82,106.43,106.81,12338.0,96.4491,96.7389,96.3857,96.7299,12338.0
2022-09-22 11:10:00,106.87,107.12,106.78,107.08,4112.0,96.7842,97.0106,96.7027,96.9744,4112.0
2022-09-22 11:15:00,107.05,107.49,106.93,107.36,9702.0,96.9472,97.3457,96.8386,97.228,9702.0
2022-09-22 11:20:00,107.39,107.58,107.33,107.37,9539.0,97.2551,97.4272,97.2008,97.237,9539.0
2022-09-22 11:25:00,107.35,107.42,107.16,107.29,13340.0,97.2189,97.2823,97.0468,97.1646,13340.0
2022-09-22 11:30:00,107.19,107.27,107.05,107.06,4818.0,97.074,97.1465,96.9472,96.9563,4818.0
2022-09-22 11:35:00,107.01,107.19,106.98,107.15,5179.0,96.911,97.074,96.8838,97.0378,5179.0
2022-09-22 11:40:00,107.11,107.11,106.87,106.89,6069.0,97.0016,97.0016,96.7842,96.8023,6069.0
2022-09-22 11:45:00,106.85,107.24,106.85,107.08,8707.0,96.7661,97.1193,96.7661,96.9744,8707.0
2022-09-22 11:50:00,107.05,107.13,106.81,106.81,10563.0,96.9472,97.0197,96.7299,96.7299,10563.0
2022-09-22 11:55:00,106.77,106.94,106.76,106.86,8766.0,96.6937,96.8476,96.6846,96.7752,8766.0
2022-09-22 12:00:00,106.87,106.99,106.76,106.76,5843.0,96.7842,96.8929,96.6846,96.6846,5843.0
2022-09-22 12:05:00,106.78,106.79,106.38,106.43,109450.0,96.7027,96.7118,96.3405,96.3857,109450.0
2022-09-22 12:10:00,106.39,106.51,106.15,106.49,37327.0,96.3495,96.4582,96.1322,96.4401,37327.0
2022-09-22 12:15:00,106.5,106.55,106.41,106.47,12794.0,96.4491,96.4944,96.3676,96.422,12794.0
2022-09-22 12:20:00,106.48,106.84,106.39,106.71,147306.0,96.431,96.757,96.3495,96.6393,147306.0
2022-09-22 12:25:00,106.81,106.98,106.6,106.6,46278.0,96.7299,96.8838,96.5397,96.5397,46278.0
2022-09-22 12:30:00,106.61,106.79,106.51,106.61,10214.0,96.5488,96.7118,96.4582,96.5488,10214.0
2022-09-22 12:35:00,106.56,107.01,106.56,106.88,6716.0,96.5035,96.911,96.5035,96.7933,6716.0
2022-09-22 12:40:00,106.89,106.99,106.73,106.85,14125.0,96.8023,96.8929,96.6574,96.7661,14125.0
2022-09-22 12:45:00,106.84,106.91,106.78,106.85,3725.0,96.757,96.8204,96.7027,96.7661,3725.0
2022-09-22 12:50:00,106.85,107.04,106.82,106.9,5459.0,96.7661,96.9382,96.7389,96.8114,5459.0
2022-09-22 12:55:00,106.94,107.06,106.83,106.88,10239.0,96.8476,96.9563,96.748,96.7933,10239.0
2022-09-22 13:00:00,106.89,106.94,106.78,106.78,10558.0,96.8023,96.8476,96.7027,96.7027,10558.0
2022-09-22 13:05:00,106.79,107.0,106.73,106.98,49705.0,96.7118,96.9019,96.6574,96.8838,49705.0
2022-09-22 13:10:00,106.96,106.98,106.61,106.7,8654.0,96.8657,96.8838,96.5488,96.6303,8654.0
2022-09-22 13:15:00,106.66,106.73,106.62,106.7,6672.0,96.594,96.6574,96.5578,96.6303,6672.0
2022-09-22 13:20:00,106.71,106.9,106.71,106.81,4011.0,96.6393,96.8114,96.6393,96.7299,4011.0
2022-09-22 13:25:00,106.75,106.86,106.73,106.81,10121.0,96.6755,96.7752,96.6574,96.7299,10121.0
2022-09-22 13:30:00,106.81,106.86,106.75,106.83,6549.0,96.7299,96.7752,96.6755,96.748,6549.0
2022-09-22 13:35:00,106.82,106.9,106.72,106.72,5661.0,96.7389,96.8114,96.6484,96.6484,5661.0
2022-09-22 13:40:00,106.68,106.87,106.68,106.78,12668.0,96.6121,96.7842,96.6121,96.7027,12668.0
2022-09-22 13:45:00,106.76,106.93,106.66,106.86,16870.0,96.6846,96.8386,96.594,96.7752,16870.0
2022-09-22 13:50:00,106.84,107.14,106.8,107.12,11883.0,96.757,97.0287,96.7208,97.0106,11883.0
2022-09-22 13:55:00,107.12,107.35,107.08,107.34,11064.0,97.0106,97.2189,96.9744,97.2099,11064.0
2022-09-22 14:00:00,107.33,107.51,107.33,107.41,73596.0,97.2008,97.3638,97.2008,97.2733,73596.0
2022-09-22 14:05:00,107.38,107.81,107.34,107.7,112639.0,97.2461,97.6355,97.2099,97.5359,112639.0
2022-09-22 14:10:00,107.68,107.75,107.4,107.4,84104.0,97.5178,97.5812,97.2642,97.2642,84104.0
2022-09-22 14:15:00,107.34,107.44,107.26,107.3,7977.0,97.2099,97.3004,97.1374,97.1736,7977.0
2022-09-22 14:20:00,107.31,107.33,107.15,107.25,11734.0,97.1827,97.2008,97.0378,97.1284,11734.0
2022-09-22 14:25:00,107.28,107.43,107.24,107.33,24383.0,97.1555,97.2914,97.1193,97.2008,24383.0
2022-09-22 14:30:00,107.3,107.41,107.23,107.36,11864.0,97.1736,97.2733,97.1102,97.228,11864.0
2022-09-22 14:35:00,107.36,107.42,107.3,107.35,8457.0,97.228,97.2823,97.1736,97.2189,8457.0
2022-09-22 14:40:00,107.4,107.4,107.13,107.15,17150.0,97.2642,97.2642,97.0197,97.0378,17150.0
2022-09-22 14:45:00,107.15,107.17,107.01,107.08,14673.0,97.0378,97.0559,96.911,96.9744,14673.0
2022-09-22 14:50:00,107.09,107.82,107.09,107.71,10697.0,96.9835,97.6446,96.9835,97.5449,10697.0
2022-09-22 14:55:00,107.69,107.75,107.63,107.63,7117.0,97.5268,97.5812,97.4725,97.4725,7117.0
2022-09-22 15:00:00,107.66,108.16,107.59,108.01,226270.0,97.4997,97.9525,97.4363,97.8166,226270.0
2022-09-22 15:05:00,108.02,108.16,107.89,107.91,43661.0,97.8257,97.9525,97.708,97.7261,43661.0
2022-09-22 15:10:00,107.93,108.03,107.85,108.02,23485.0,97.7442,97.8347,97.6717,97.8257,23485.0
2022-09-22 15:15:00,108.02,108.02,107.7,107.7,18402.0,97.8257,97.8257,97.5359,97.5359,18402.0
2022-09-22 15:20:00,107.72,107.73,107.6,107.61,13681.0,97.554,97.5631,97.4453,97.4544,13681.0
2022-09-22 15:25:00,107.6,107.83,107.51,107.82,21898.0,97.4453,97.6536,97.3638,97.6446,21898.0
2022-09-22 15:30:00,107.81,107.88,107.66,107.74,34870.0,97.6355,97.6989,97.4997,97.5721,34870.0
2022-09-22 15:35:00,107.73,107.8,107.6,107.62,24886.0,97.5631,97.6264,97.4453,97.4634,24886.0
2022-09-22 15:40:00,107.64,107.72,107.55,107.72,31007.0,97.4815,97.554,97.4,97.554,31007.0
2022-09-22 15:45:00,107.72,107.97,107.71,107.89,29795.0,97.554,97.7804,97.5449,97.708,29795.0
2022-09-22 15:50:00,107.9,108.0,107.67,107.76,51269.0,97.717,97.8076,97.5087,97.5902,51269.0
2022-09-22 15:55:00,107.75,107.86,107.3,107.39,146362.0,97.5812,97.6808,97.1736,97.2551,146362.0
2022-09-23 09:30:00,105.65,106.1,104.34,104.66,79785.0,95.6794,96.0869,94.493,94.7828,79785.0
2022-09-23 09:35:00,104.64,104.64,103.52,103.85,33762.0,94.7647,94.7647,93.7504,94.0492,33762.0
2022-09-23 09:40:00,103.79,104.16,103.65,103.93,39173.0,93.9949,94.33,93.8681,94.1217,39173.0
2022-09-23 09:45:00,103.91,103.99,102.91,103.03,70856.0,94.1036,94.176,93.1979,93.3066,70856.0
2022-09-23 09:50:00,103.05,103.05,102.17,102.29,35563.0,93.3247,93.3247,92.5278,92.6365,35563.0
2022-09-23 09:55:00,102.29,102.94,102.28,102.83,72810.0,92.6365,93.2251,92.6274,93.1255,72810.0
2022-09-23 10:00:00,102.86,103.67,102.85,103.54,37007.0,93.1527,93.8862,93.1436,93.7685,37007.0
2022-09-23 10:05:00,103.56,103.7,103.31,103.69,31335.0,93.7866,93.9134,93.5602,93.9043,31335.0
2022-09-23 10:10:00,103.69,103.97,103.66,103.77,73269.0,93.9043,94.1579,93.8772,93.9768,73269.0
2022-09-23 10:15:00,103.7,103.81,103.12,103.28,28934.0,93.9134,94.013,93.3881,93.533,28934.0
2022-09-23 10:20:00,103.3,103.43,102.99,103.26,32726.0,93.5511,93.6689,93.2704,93.5149,32726.0
2022-09-23 10:25:00,103.24,103.85,103.21,103.58,25732.0,93.4968,94.0492,93.4696,93.8047,25732.0
2022-09-23 10:30:00,103.54,103.65,103.41,103.51,61927.0,93.7685,93.8681,93.6508,93.7413,61927.0
2022-09-23 10:35:00,103.43,103.46,102.83,102.91,20078.0,93.6689,93.696,93.1255,93.1979,20078.0
2022-09-23 10:40:00,102.89,102.96,102.73,102.89,14516.0,93.1798,93.2432,93.0349,93.1798,14516.0
2022-09-23 10:45:00,102.89,103.45,102.88,103.45,43220.0,93.1798,93.687,93.1708,93.687,43220.0
2022-09-23 10:50:00,103.43,103.61,103.08,103.56,21698.0,93.6689,93.8319,93.3519,93.7866,21698.0
2022-09-23 10:55:00,103.57,103.58,103.12,103.13,14091.0,93.7957,93.8047,93.3881,93.3972,14091.0
2022-09-23 11:00:00,103.09,103.27,102.86,103.07,11153.0,93.361,93.524,93.1527,93.3428,11153.0
2022-09-23 11:05:00,103.04,103.14,102.9,103.01,11412.0,93.3157,93.4062,93.1889,93.2885,11412.0
2022-09-23 11:10:00,103.07,103.13,102.96,103.06,8197.0,93.3428,93.3972,93.2432,93.3338,8197.0
2022-09-23 11:15:00,103.09,103.47,103.09,103.47,11674.0,93.361,93.7051,93.361,93.7051,11674.0
2022-09-23 11:20:00,103.46,103.67,103.4,103.59,9622.0,93.696,93.8862,93.6417,93.8138,9622.0
2022-09-23 11:25:00,103.62,103.71,103.49,103.5,8721.0,93.8409,93.9224,93.7232,93.7323,8721.0
2022-09-23 11:30:00,103.54,103.89,103.53,103.87,20346.0,93.7685,94.0855,93.7594,94.0673,20346.0
2022-09-23 11:35:00,103.87,103.98,103.7,103.75,10131.0,94.0673,94.167,93.9134,93.9587,10131.0
2022-09-23 11:40:00,103.73,103.78,103.51,103.57,6263.0,93.9406,93.9858,93.7413,93.7957,6263.0
2022-09-23 11:45:00,103.49,103.49,103.18,103.3,8771.0,93.7232,93.7232,93.4425,93.5511,8771.0
2022-09-23 11:50:00,103.34,103.49,103.25,103.36,8500.0,93.5874,93.7232,93.5059,93.6055,8500.0
2022-09-23 11:55:00,103.3,103.37,103.06,103.19,9949.0,93.5511,93.6145,93.3338,93.4515,9949.0
2022-09-23 12:00:00,103.14,103.23,103.0,103.2,10556.0,93.4062,93.4877,93.2794,93.4606,10556.0
2022-09-23 12:05:00,103.25,103.31,102.99,103.07,11235.0,93.5059,93.5602,93.2704,93.3428,11235.0
2022-09-23 12:10:00,103.01,103.23,102.99,103.15,6325.0,93.2885,93.4877,93.2704,93.4153,6325.0
2022-09-23 12:15:00,103.11,103.28,103.07,103.28,8517.0,93.3791,93.533,93.3428,93.533,8517.0
2022-09-23 12:20:00,103.24,103.41,103.21,103.37,5791.0,93.4968,93.6508,93.4696,93.6145,5791.0
2022-09-23 12:25:00,103.45,103.45,103.15,103.15,7891.0,93.687,93.687,93.4153,93.4153,7891.0
2022-09-23 12:30:00,103.13,103.13,103.0,103.0,36015.0,93.3972,93.3972,93.2794,93.2794,36015.0
2022-09-23 12:35:00,102.99,103.12,102.98,103.07,10036.0,93.2704,93.3881,93.2613,93.3428,10036.0
2022-09-23 12:40:00,103.06,103.19,102.98,103.08,24052.0,93.3338,93.4515,93.2613,93.3519,24052.0
2022-09-23 12:45:00,103.14,103.44,103.14,103.34,14092.0,93.4062,93.6779,93.4062,93.5874,14092.0
2022-09-23 12:50:00,103.33,103.49,103.3,103.33,10224.0,93.5783,93.7232,93.5511,93.5783,10224.0
2022-09-23 12:55:00,103.33,103.33,102.97,103.25,11625.0,93.5783,93.5783,93.2523,93.5059,11625.0
2022-09-23 13:00:00,103.31,103.31,103.06,103.13,10863.0,93.5602,93.5602,93.3338,93.3972,10863.0
2022-09-23 13:05:00,103.05,103.15,102.99,103.02,8766.0,93.3247,93.4153,93.2704,93.2976,8766.0
2022-09-23 13:10:00,103.0,103.22,102.96,103.16,21953.0,93.2794,93.4787,93.2432,93.4243,21953.0
2022-09-23 13:15:00,103.17,103.38,103.15,103.26,11176.0,93.4334,93.6236,93.4153,93.5149,11176.0
2022-09-23 13:20:00,103.25,103.36,103.17,103.26,12909.0,93.5059,93.6055,93.4334,93.5149,12909.0
2022-09-23 13:25:00,103.25,103.29,102.99,103.03,12241.0,93.5059,93.5421,93.2704,93.3066,12241.0
2022-09-23 13:30:00,103.06,103.16,102.99,103.1,21085.0,93.3338,93.4243,93.2704,93.37,21085.0
2022-09-23 13:35:00,103.13,103.13,102.96,103.09,11618.0,93.3972,93.3972,93.2432,93.361,11618.0
2022-09-23 13:40:00,103.09,103.12,103.0,103.06,7101.0,93.361,93.3881,93.2794,93.3338,7101.0
2022-09-23 13:45:00,103.07,103.26,103.04,103.23,10861.0,93.3428,93.5149,93.3157,93.4877,10861.0
2022-09-23 13:50:00,103.23,103.3,103.18,103.27,5765.0,93.4877,93.5511,93.4425,93.524,5765.0
2022-09-23 13:55:00,103.25,103.35,103.14,103.33,12150.0,93.5059,93.5964,93.4062,93.5783,12150.0
2022-09-23 14:00:00,103.34,103.92,103.3,103.49,40328.0,93.5874,94.1126,93.5511,93.7232,40328.0
2022-09-23 14:05:00,103.44,103.63,103.22,103.26,11931.0,93.6779,93.85,93.4787,93.5149,11931.0
2022-09-23 14:10:00,103.25,103.29,102.84,103.04,14188.0,93.5059,93.5421,93.1345,93.3157,14188.0
2022-09-23 14:15:00,103.01,103.01,102.81,102.87,15229.0,93.2885,93.2885,93.1074,93.1617,15229.0
2022-09-23 14:20:00,102.82,102.99,102.65,102.97,11423.0,93.1164,93.2704,92.9625,93.2523,11423.0
2022-09-23 14:25:00,103.0,103.21,102.98,103.14,21125.0,93.2794,93.4696,93.2613,93.4062,21125.0
2022-09-23 14:30:00,103.17,103.27,103.1,103.24,25730.0,93.4334,93.524,93.37,93.4968,25730.0
2022-09-23 14:35:00,103.12,103.16,102.92,102.99,25454.0,93.3881,93.4243,93.207,93.2704,25454.0
2022-09-23 14:40:00,102.95,103.03,102.89,102.92,18164.0,93.2342,93.3066,93.1798,93.207,18164.0
2022-09-23 14:45:00,102.9,102.91,102.74,102.86,15186.0,93.1889,93.1979,93.044,93.1527,15186.0
2022-09-23 14:50:00,102.84,102.9,102.59,102.6,23235.0,93.1345,93.1889,92.9081,92.9172,23235.0
2022-09-23 14:55:00,102.54,102.61,102.38,102.43,21352.0,92.8629,92.9263,92.718,92.7632,21352.0
2022-09-23 15:00:00,102.43,103.05,102.38,102.97,15793.0,92.7632,93.3247,92.718,93.2523,15793.0
2022-09-23 15:05:00,102.93,103.29,102.91,103.29,14923.0,93.2161,93.5421,93.1979,93.5421,14923.0
2022-09-23 15:10:00,103.34,103.36,103.07,103.18,12694.0,93.5874,93.6055,93.3428,93.4425,12694.0
2022-09-23 15:15:00,103.18,103.44,103.18,103.28,14851.0,93.4425,93.6779,93.4425,93.533,14851.0
2022-09-23 15:20:00,103.25,103.42,103.2,103.37,18680.0,93.5059,93.6598,93.4606,93.6145,18680.0
2022-09-23 15:25:00,103.41,103.71,103.3,103.71,39819.0,93.6508,93.9224,93.5511,93.9224,39819.0
2022-09-23 15:30:00,103.77,103.81,103.6,103.72,34578.0,93.9768,94.013,93.8228,93.9315,34578.0
2022-09-23 15:35:00,103.72,103.75,103.48,103.73,33420.0,93.9315,93.9587,93.7141,93.9406,33420.0
2022-09-23 15:40:00,103.73,103.8,103.57,103.69,38494.0,93.9406,94.0039,93.7957,93.9043,38494.0
2022-09-23 15:45:00,103.7,103.71,103.55,103.61,29872.0,93.9134,93.9224,93.7775,93.8319,29872.0
2022-09-23 15:50:00,103.64,103.73,103.45,103.52,102226.0,93.859,93.9406,93.687,93.7504,102226.0
2022-09-23 15:55:00,103.52,103.57,103.17,103.36,236914.0,93.7504,93.7957,93.4334,93.6055,236914.0
2022-09-26 09:30:00,102.85,102.98,102.4,102.4,45298.0,93.1436,93.2613,92.7361,92.7361,45298.0
2022-09-26 09:35:00,102.21,102.49,102.16,102.43,13553.0,92.564,92.8176,92.5187,92.7632,13553.0
2022-09-26 09:40:00,102.43,102.99,102.43,102.64,13014.0,92.7632,93.2704,92.7632,92.9534,13014.0
2022-09-26 09:45:00,102.54,103.05,102.54,103.04,12524.0,92.8629,93.3247,92.8629,93.3157,12524.0
2022-09-26 09:50:00,102.98,103.32,102.96,103.1,16448.0,93.2613,93.5692,93.2432,93.37,16448.0
2022-09-26 09:55:00,103.03,103.27,102.99,103.19,94193.0,93.3066,93.524,93.2704,93.4515,94193.0
2022-09-26 10:00:00,103.16,103.67,103.06,103.62,24630.0,93.4243,93.8862,93.3338,93.8409,24630.0
2022-09-26 10:05:00,103.62,103.62,102.91,102.97,10742.0,93.8409,93.8409,93.1979,93.2523,10742.0
2022-09-26 10:10:00,102.91,103.27,102.76,103.06,37170.0,93.1979,93.524,93.0621,93.3338,37170.0
2022-09-26 10:15:00,103.08,103.23,103.02,103.17,9389.0,93.3519,93.4877,93.2976,93.4334,9389.0
2022-09-26 10:20:00,103.22,103.5,103.22,103.42,5905.0,93.4787,93.7323,93.4787,93.6598,5905.0
2022-09-26 10:25:00,103.38,103.48,103.24,103.34,4417.0,93.6236,93.7141,93.4968,93.5874,4417.0
2022-09-26 10:30:00,103.27,103.27,102.92,103.01,7099.0,93.524,93.524,93.207,93.2885,7099.0
2022-09-26 10:35:00,103.0,103.28,102.91,102.97,5549.0,93.2794,93.533,93.1979,93.2523,5549.0
2022-09-26 10:40:00,103.03,103.11,102.73,102.84,13427.0,93.3066,93.3791,93.0349,93.1345,13427.0
2022-09-26 10:45:00,102.84,102.9,102.41,102.5,13703.0,93.1345,93.1889,92.7451,92.8266,13703.0
2022-09-26 10:50:00,102.5,102.6,102.41,102.5,8001.0,92.8266,92.9172,92.7451,92.8266,8001.0
2022-09-26 10:55:00,102.6,102.68,102.49,102.63,10598.0,92.9172,92.9896,92.8176,92.9444,10598.0
2022-09-26 11:00:00,102.63,102.75,102.52,102.69,7684.0,92.9444,93.053,92.8447,92.9987,7684.0
2022-09-26 11:05:00,102.65,102.65,102.18,102.3,23187.0,92.9625,92.9625,92.5368,92.6455,23187.0
2022-09-26 11:10:00,102.22,102.27,101.9,102.0,4821.0,92.5731,92.6183,92.2833,92.3738,4821.0
2022-09-26 11:15:00,102.05,102.09,101.79,101.79,5994.0,92.4191,92.4553,92.1836,92.1836,5994.0
2022-09-26 11:20:00,101.82,101.87,101.7,101.78,5495.0,92.2108,92.2561,92.1021,92.1746,5495.0
2022-09-26 11:25:00,101.78,101.78,101.63,101.74,4841.0,92.1746,92.1746,92.0387,92.1384,4841.0
2022-09-26 11:30:00,101.79,101.86,101.66,101.68,4460.0,92.1836,92.247,92.0659,92.084,4460.0
2022-09-26 11:35:00,101.73,101.82,101.49,101.53,8883.0,92.1293,92.2108,91.9119,91.9482,8883.0
2022-09-26 11:40:00,101.58,101.74,101.39,101.39,17329.0,91.9935,92.1384,91.8214,91.8214,17329.0
2022-09-26 11:45:00,101.36,101.58,101.15,101.49,21111.0,91.7942,91.9935,91.604,91.9119,21111.0
2022-09-26 11:50:00,101.43,101.53,101.31,101.37,9093.0,91.8576,91.9482,91.7489,91.8033,9093.0
2022-09-26 11:55:00,101.45,101.66,101.43,101.56,5697.0,91.8757,92.0659,91.8576,91.9753,5697.0
2022-09-26 12:00:00,101.54,101.54,101.32,101.46,11549.0,91.9572,91.9572,91.758,91.8848,11549.0
2022-09-26 12:05:00,101.41,101.47,101.35,101.43,7506.0,91.8395,91.8938,91.7852,91.8576,7506.0
2022-09-26 12:10:00,101.45,101.54,101.35,101.35,6918.0,91.8757,91.9572,91.7852,91.7852,6918.0
2022-09-26 12:15:00,101.33,101.33,101.03,101.12,7967.0,91.767,91.767,91.4954,91.5769,7967.0
2022-09-26 12:20:00,101.09,101.09,100.73,100.73,11670.0,91.5497,91.5497,91.2237,91.2237,11670.0
2022-09-26 12:25:00,100.76,100.8,100.64,100.68,5934.0,91.2508,91.2871,91.1422,91.1784,5934.0
2022-09-26 12:30:00,100.65,100.66,100.42,100.48,7524.0,91.1512,91.1603,90.9429,90.9973,7524.0
2022-09-26 12:35:00,100.52,100.61,100.48,100.53,5754.0,91.0335,91.115,90.9973,91.0425,5754.0
2022-09-26 12:40:00,100.57,100.73,100.56,100.71,5599.0,91.0788,91.2237,91.0697,91.2056,5599.0
2022-09-26 12:45:00,100.65,101.16,100.65,101.0,5951.0,91.1512,91.6131,91.1512,91.4682,5951.0
2022-09-26 12:50:00,101.06,101.11,100.95,101.07,10504.0,91.5225,91.5678,91.4229,91.5316,10504.0
2022-09-26 12:55:00,101.09,101.34,101.09,101.19,4973.0,91.5497,91.7761,91.5497,91.6403,4973.0
2022-09-26 13:00:00,101.22,101.31,100.97,100.98,6590.0,91.6674,91.7489,91.441,91.4501,6590.0
2022-09-26 13:05:00,100.97,101.0,100.85,100.96,5066.0,91.441,91.4682,91.3323,91.432,5066.0
2022-09-26 13:10:00,100.92,100.95,100.67,100.69,7202.0,91.3957,91.4229,91.1693,91.1874,7202.0
2022-09-26 13:15:00,100.76,100.8,100.68,100.77,5180.0,91.2508,91.2871,91.1784,91.2599,5180.0
2022-09-26 13:20:00,100.74,100.87,100.6,100.67,12498.0,91.2327,91.3505,91.1059,91.1693,12498.0
2022-09-26 13:25:00,100.44,100.68,100.44,100.6,20808.0,90.961,91.1784,90.961,91.1059,20808.0
2022-09-26 13:30:00,100.6,100.84,100.57,100.66,14343.0,91.1059,91.3233,91.0788,91.1603,14343.0
2022-09-26 13:35:00,100.72,100.72,100.52,100.59,14113.0,91.2146,91.2146,91.0335,91.0969,14113.0
2022-09-26 13:40:00,100.6,100.61,100.47,100.52,5204.0,91.1059,91.115,90.9882,91.0335,5204.0
2022-09-26 13:45:00,100.59,100.76,100.59,100.61,11470.0,91.0969,91.2508,91.0969,91.115,11470.0
2022-09-26 13:50:00,100.68,100.75,100.56,100.66,9358.0,91.1784,91.2418,91.0697,91.1603,9358.0
2022-09-26 13:55:00,100.67,100.67,100.35,100.39,8934.0,91.1693,91.1693,90.8795,90.9158,8934.0
2022-09-26 14:00:00,100.37,100.91,100.32,100.82,10389.0,90.8976,91.3867,90.8524,91.3052,10389.0
2022-09-26 14:05:00,100.82,101.0,100.77,100.96,7831.0,91.3052,91.4682,91.2599,91.432,7831.0
2022-09-26 14:10:00,100.98,100.98,100.82,100.97,3926.0,91.4501,91.4501,91.3052,91.441,3926.0
2022-09-26 14:15:00,101.03,101.08,100.92,101.03,3782.0,91.4954,91.5406,91.3957,91.4954,3782.0
2022-09-26 14:20:00,101.04,101.1,101.0,101.0,4274.0,91.5044,91.5588,91.4682,91.4682,4274.0
2022-09-26 14:25:00,101.04,101.12,100.86,100.88,4774.0,91.5044,91.5769,91.3414,91.3595,4774.0
2022-09-26 14:30:00,100.88,101.12,100.88,100.99,10913.0,91.3595,91.5769,91.3595,91.4591,10913.0
2022-09-26 14:35:00,101.02,101.07,100.8,100.98,8615.0,91.4863,91.5316,91.2871,91.4501,8615.0
2022-09-26 14:40:00,101.06,101.06,100.87,101.02,6599.0,91.5225,91.5225,91.3505,91.4863,6599.0
2022-09-26 14:45:00,100.99,101.42,100.97,101.41,7437.0,91.4591,91.8486,91.441,91.8395,7437.0
2022-09-26 14:50:00,101.39,101.47,101.29,101.42,8021.0,91.8214,91.8938,91.7308,91.8486,8021.0
2022-09-26 14:55:00,101.47,101.6,101.38,101.38,10580.0,91.8938,92.0116,91.8123,91.8123,10580.0
2022-09-26 15:00:00,101.43,101.57,101.41,101.43,8728.0,91.8576,91.9844,91.8395,91.8576,8728.0
2022-09-26 15:05:00,101.45,101.62,101.42,101.62,10038.0,91.8757,92.0297,91.8486,92.0297,10038.0
2022-09-26 15:10:00,101.68,101.77,101.55,101.68,25409.0,92.084,92.1655,91.9663,92.084,25409.0
2022-09-26 15:15:00,101.65,101.98,101.56,101.91,16766.0,92.0568,92.3557,91.9753,92.2923,16766.0
2022-09-26 15:20:00,101.92,101.93,101.67,101.7,10281.0,92.3014,92.3104,92.075,92.1021,10281.0
2022-09-26 15:25:00,101.74,101.82,101.63,101.77,9810.0,92.1384,92.2108,92.0387,92.1655,9810.0
2022-09-26 15:30:00,101.71,101.77,101.54,101.66,11227.0,92.1112,92.1655,91.9572,92.0659,11227.0
2022-09-26 15:35:00,101.63,101.89,101.59,101.8,74800.0,92.0387,92.2742,92.0025,92.1927,74800.0
2022-09-26 15:40:00,101.79,102.0,101.77,101.95,47643.0,92.1836,92.3738,92.1655,92.3285,47643.0
2022-09-26 15:45:00,101.97,102.14,101.83,102.13,31489.0,92.3467,92.5006,92.2199,92.4916,31489.0
2022-09-26 15:50:00,102.16,102.56,102.01,102.41,63091.0,92.5187,92.881,92.3829,92.7451,63091.0
2022-09-26 15:55:00,102.38,102.49,101.7,101.82,203948.0,92.718,92.8176,92.1021,92.2108,203948.0
2022-09-27 09:30:00,102.58,103.05,102.06,102.86,30628.0,92.8991,93.3247,92.4282,93.1527,30628.0
2022-09-27 09:35:00,102.84,103.18,102.84,103.03,58649.0,93.1345,93.4425,93.1345,93.3066,58649.0
2022-09-27 09:40:00,103.06,103.59,102.93,103.18,72263.0,93.3338,93.8138,93.2161,93.4425,72263.0
2022-09-27 09:45:00,103.27,103.27,102.36,102.37,7758.0,93.524,93.524,92.6998,92.7089,7758.0
2022-09-27 09:50:00,102.24,102.33,102.02,102.26,5360.0,92.5912,92.6727,92.3919,92.6093,5360.0
2022-09-27 09:55:00,102.25,102.25,101.66,101.82,11579.0,92.6002,92.6002,92.0659,92.2108,11579.0
2022-09-27 10:00:00,101.87,101.87,101.21,101.49,15011.0,92.2561,92.2561,91.6584,91.9119,15011.0
2022-09-27 10:05:00,101.37,101.41,100.83,101.07,11263.0,91.8033,91.8395,91.3142,91.5316,11263.0
2022-09-27 10:10:00,101.11,101.55,101.11,101.2,9510.0,91.5678,91.9663,91.5678,91.6493,9510.0
2022-09-27 10:15:00,101.14,101.2,100.96,101.09,16507.0,91.595,91.6493,91.432,91.5497,16507.0
2022-09-27 10:20:00,101.11,101.35,101.0,101.11,6243.0,91.5678,91.7852,91.4682,91.5678,6243.0
2022-09-27 10:25:00,101.11,101.36,100.92,100.92,6688.0,91.5678,91.7942,91.3957,91.3957,6688.0
2022-09-27 10:30:00,100.87,101.33,100.87,101.19,4980.0,91.3505,91.767,91.3505,91.6403,4980.0
2022-09-27 10:35:00,101.1,101.25,100.97,101.19,9703.0,91.5588,91.6946,91.441,91.6403,9703.0
2022-09-27 10:40:00,101.15,101.35,101.05,101.35,11491.0,91.604,91.7852,91.5135,91.7852,11491.0
2022-09-27 10:45:00,101.28,101.55,101.28,101.48,9185.0,91.7218,91.9663,91.7218,91.9029,9185.0
2022-09-27 10:50:00,101.5,101.63,101.43,101.46,11133.0,91.921,92.0387,91.8576,91.8848,11133.0
2022-09-27 10:55:00,101.46,101.54,101.4,101.42,5341.0,91.8848,91.9572,91.8304,91.8486,5341.0
2022-09-27 11:00:00,101.38,101.43,101.03,101.09,4734.0,91.8123,91.8576,91.4954,91.5497,4734.0
2022-09-27 11:05:00,101.01,101.5,100.97,101.5,5783.0,91.4772,91.921,91.441,91.921,5783.0
2022-09-27 11:10:00,101.57,101.57,101.26,101.29,3828.0,91.9844,91.9844,91.7037,91.7308,3828.0
2022-09-27 11:15:00,101.28,101.43,101.2,101.2,11951.0,91.7218,91.8576,91.6493,91.6493,11951.0
2022-09-27 11:20:00,101.2,101.22,100.87,100.95,8377.0,91.6493,91.6674,91.3505,91.4229,8377.0
2022-09-27 11:25:00,100.96,100.98,100.38,100.38,14563.0,91.432,91.4501,90.9067,90.9067,14563.0
2022-09-27 11:30:00,100.37,100.56,100.36,100.41,7136.0,90.8976,91.0697,90.8886,90.9339,7136.0
2022-09-27 11:35:00,100.39,100.54,100.26,100.51,9355.0,90.9158,91.0516,90.798,91.0244,9355.0
2022-09-27 11:40:00,100.46,100.63,100.46,100.51,7612.0,90.9792,91.1331,90.9792,91.0244,7612.0
2022-09-27 11:45:00,100.54,100.54,100.3,100.35,14827.0,91.0516,91.0516,90.8343,90.8795,14827.0
2022-09-27 11:50:00,100.36,100.44,100.05,100.05,6422.0,90.8886,90.961,90.6078,90.6078,6422.0
2022-09-27 11:55:00,100.08,100.08,99.9,99.92,9688.0,90.635,90.635,90.472,90.4901,9688.0
2022-09-27 12:00:00,99.9,99.99,99.79,99.92,15806.0,90.472,90.5535,90.3724,90.4901,15806.0
2022-09-27 12:05:00,99.86,99.92,99.74,99.74,16178.0,90.4358,90.4901,90.3271,90.3271,16178.0
2022-09-27 12:10:00,99.74,99.74,99.35,99.66,17794.0,90.3271,90.3271,89.9739,90.2547,17794.0
2022-09-27 12:15:00,99.59,99.66,99.42,99.5,7474.0,90.1913,90.2547,90.0373,90.1098,7474.0
2022-09-27 12:20:00,99.46,99.54,99.26,99.32,22413.0,90.0735,90.146,89.8924,89.9467,22413.0
2022-09-27 12:25:00,99.34,99.5,99.31,99.41,17869.0,89.9649,90.1098,89.9377,90.0282,17869.0
2022-09-27 12:30:00,99.4,99.6,99.34,99.6,19632.0,90.0192,90.2003,89.9649,90.2003,19632.0
2022-09-27 12:35:00,99.61,99.76,99.42,99.46,15626.0,90.2094,90.3452,90.0373,90.0735,15626.0
2022-09-27 12:40:00,99.44,99.44,99.34,99.34,21593.0,90.0554,90.0554,89.9649,89.9649,21593.0
2022-09-27 12:45:00,99.34,99.41,99.3,99.39,14779.0,89.9649,90.0282,89.9286,90.0101,14779.0
2022-09-27 12:50:00,99.35,99.4,99.02,99.39,13761.0,89.9739,90.0192,89.6751,90.0101,13761.0
2022-09-27 12:55:00,99.4,99.4,99.25,99.25,34732.0,90.0192,90.0192,89.8833,89.8833,34732.0
2022-09-27 13:00:00,99.27,99.27,99.02,99.09,14604.0,89.9015,89.9015,89.6751,89.7384,14604.0
2022-09-27 13:05:00,99.12,99.25,98.98,99.05,25684.0,89.7656,89.8833,89.6388,89.7022,25684.0
2022-09-27 13:10:00,99.05,99.08,98.87,98.97,12765.0,89.7022,89.7294,89.5392,89.6298,12765.0
2022-09-27 13:15:00,98.95,99.25,98.92,99.13,137343.0,89.6117,89.8833,89.5845,89.7747,137343.0
2022-09-27 13:20:00,99.14,99.15,98.95,98.99,17578.0,89.7837,89.7928,89.6117,89.6479,17578.0
2022-09-27 13:25:00,99.0,99.14,98.88,98.92,11999.0,89.6569,89.7837,89.5483,89.5845,11999.0
2022-09-27 13:30:00,98.89,99.05,98.81,98.97,9188.0,89.5573,89.7022,89.4849,89.6298,9188.0
2022-09-27 13:35:00,98.97,99.0,98.67,98.7,18075.0,89.6298,89.6569,89.3581,89.3853,18075.0
2022-09-27 13:40:00,98.68,98.76,98.45,98.64,20276.0,89.3671,89.4396,89.1588,89.3309,20276.0
2022-09-27 13:45:00,98.66,98.76,98.58,98.59,8009.0,89.349,89.4396,89.2766,89.2856,8009.0
2022-09-27 13:50:00,98.6,98.6,98.05,98.4,17414.0,89.2947,89.2947,88.7966,89.1136,17414.0
2022-09-27 13:55:00,98.42,98.5,98.34,98.5,11196.0,89.1317,89.2041,89.0592,89.2041,11196.0
2022-09-27 14:00:00,98.5,98.7,98.5,98.62,13404.0,89.2041,89.3853,89.2041,89.3128,13404.0
2022-09-27 14:05:00,98.58,98.63,98.31,98.31,9767.0,89.2766,89.3219,89.0321,89.0321,9767.0
2022-09-27 14:10:00,98.29,98.3,97.94,98.12,11619.0,89.0139,89.023,88.697,88.86,11619.0
2022-09-27 14:15:00,98.09,98.12,97.93,98.01,5177.0,88.8328,88.86,88.6879,88.7604,5177.0
2022-09-27 14:20:00,97.98,98.13,97.96,98.13,9080.0,88.7332,88.869,88.7151,88.869,9080.0
2022-09-27 14:25:00,98.12,98.16,98.05,98.11,6215.0,88.86,88.8962,88.7966,88.8509,6215.0
2022-09-27 14:30:00,98.08,98.14,97.84,98.03,11855.0,88.8238,88.8781,88.6064,88.7785,11855.0
2022-09-27 14:35:00,98.01,98.57,97.93,98.56,30055.0,88.7604,89.2675,88.6879,89.2585,30055.0
2022-09-27 14:40:00,98.57,98.67,98.42,98.45,7353.0,89.2675,89.3581,89.1317,89.1588,7353.0
2022-09-27 14:45:00,98.46,98.83,98.4,98.79,19691.0,89.1679,89.503,89.1136,89.4668,19691.0
2022-09-27 14:50:00,98.77,98.94,98.73,98.79,28570.0,89.4486,89.6026,89.4124,89.4668,28570.0
2022-09-27 14:55:00,98.77,98.82,98.67,98.72,11509.0,89.4486,89.4939,89.3581,89.4034,11509.0
2022-09-27 15:00:00,98.68,98.69,98.41,98.55,15537.0,89.3671,89.3762,89.1226,89.2494,15537.0
2022-09-27 15:05:00,98.53,98.55,98.41,98.48,8091.0,89.2313,89.2494,89.1226,89.186,8091.0
2022-09-27 15:10:00,98.45,98.46,98.25,98.4,8556.0,89.1588,89.1679,88.9777,89.1136,8556.0
2022-09-27 15:15:00,98.4,98.46,98.21,98.43,8837.0,89.1136,89.1679,88.9415,89.1407,8837.0
2022-09-27 15:20:00,98.42,98.42,98.17,98.24,16819.0,89.1317,89.1317,88.9053,88.9687,16819.0
2022-09-27 15:25:00,98.26,98.28,98.05,98.12,15399.0,88.9868,89.0049,88.7966,88.86,15399.0
2022-09-27 15:30:00,98.13,98.13,97.69,97.81,19945.0,88.869,88.869,88.4706,88.5792,19945.0
2022-09-27 15:35:00,97.8,97.84,97.6,97.65,21585.0,88.5702,88.6064,88.3891,88.4343,21585.0
2022-09-27 15:40:00,97.61,97.81,97.53,97.79,44220.0,88.3981,88.5792,88.3257,88.5611,44220.0
2022-09-27 15:45:00,97.77,97.81,97.53,97.78,29837.0,88.543,88.5792,88.3257,88.5521,29837.0
2022-09-27 15:50:00,97.75,98.02,97.72,97.82,47489.0,88.5249,88.7694,88.4977,88.5883,47489.0
2022-09-27 15:55:00,97.81,97.89,97.58,97.72,107897.0,88.5792,88.6517,88.371,88.4977,107897.0
2022-09-28 09:30:00,98.21,98.41,97.03,97.31,58040.0,88.9415,89.1226,87.8729,88.1264,58040.0
2022-09-28 09:35:00,97.23,97.23,96.75,96.81,20133.0,88.054,88.054,87.6193,87.6736,20133.0
2022-09-28 09:40:00,96.96,97.44,96.6,96.6,32585.0,87.8095,88.2442,87.4834,87.4834,32585.0
2022-09-28 09:45:00,96.6,97.01,96.5,96.96,20735.0,87.4834,87.8547,87.3929,87.8095,20735.0
2022-09-28 09:50:00,96.83,97.6,96.78,97.15,28861.0,87.6917,88.3891,87.6465,87.9815,28861.0
2022-09-28 09:55:00,97.1,97.17,96.78,96.78,28767.0,87.9363,87.9996,87.6465,87.6465,28767.0
2022-09-28 10:00:00,96.82,97.54,96.8,97.44,77097.0,87.6827,88.3347,87.6646,88.2442,77097.0
2022-09-28 10:05:00,97.5,97.74,97.27,97.68,10352.0,88.2985,88.5159,88.0902,88.4615,10352.0
2022-09-28 10:10:00,97.73,98.24,97.63,98.14,15990.0,88.5068,88.9687,88.4162,88.8781,15990.0
2022-09-28 10:15:00,98.2,98.4,98.01,98.06,13123.0,88.9324,89.1136,88.7604,88.8057,13123.0
2022-09-28 10:20:00,98.02,98.19,97.83,98.13,6519.0,88.7694,88.9234,88.5974,88.869,6519.0
2022-09-28 10:25:00,98.18,98.66,98.13,98.56,6938.0,88.9143,89.349,88.869,89.2585,6938.0
2022-09-28 10:30:00,98.53,98.58,98.3,98.45,19230.0,89.2313,89.2766,89.023,89.1588,19230.0
2022-09-28 10:35:00,98.44,98.58,98.3,98.38,14975.0,89.1498,89.2766,89.023,89.0955,14975.0
2022-09-28 10:40:00,98.39,98.85,98.33,98.74,13409.0,89.1045,89.5211,89.0502,89.4215,13409.0
2022-09-28 10:45:00,98.74,98.83,98.5,98.56,19317.0,89.4215,89.503,89.2041,89.2585,19317.0
2022-09-28 10:50:00,98.6,98.76,98.36,98.42,17785.0,89.2947,89.4396,89.0773,89.1317,17785.0
2022-09-28 10:55:00,98.39,98.59,98.09,98.11,24263.0,89.1045,89.2856,88.8328,88.8509,24263.0
2022-09-28 11:00:00,98.06,98.54,98.03,98.38,24379.0,88.8057,89.2404,88.7785,89.0955,24379.0
2022-09-28 11:05:00,98.37,98.44,98.07,98.1,13962.0,89.0864,89.1498,88.8147,88.8419,13962.0
2022-09-28 11:10:00,98.11,98.38,98.09,98.3,7320.0,88.8509,89.0955,88.8328,89.023,7320.0
2022-09-28 11:15:00,98.3,98.73,98.29,98.66,11498.0,89.023,89.4124,89.0139,89.349,11498.0
2022-09-28 11:20:00,98.73,98.86,98.71,98.73,41661.0,89.4124,89.5302,89.3943,89.4124,41661.0
2022-09-28 11:25:00,98.76,98.84,98.7,98.7,28079.0,89.4396,89.512,89.3853,89.3853,28079.0
2022-09-28 11:30:00,98.68,98.7,98.4,98.46,5827.0,89.3671,89.3853,89.1136,89.1679,5827.0
2022-09-28 11:35:00,98.5,98.51,98.17,98.23,6767.0,89.2041,89.2132,88.9053,88.9596,6767.0
2022-09-28 11:40:00,98.17,98.17,98.06,98.14,4232.0,88.9053,88.9053,88.8057,88.8781,4232.0
2022-09-28 11:45:00,98.09,98.35,98.08,98.24,7653.0,88.8328,89.0683,88.8238,88.9687,7653.0
2022-09-28 11:50:00,98.27,98.42,98.25,98.42,6008.0,88.9958,89.1317,88.9777,89.1317,6008.0
2022-09-28 11:55:00,98.43,98.63,98.43,98.63,5807.0,89.1407,89.3219,89.1407,89.3219,5807.0
2022-09-28 12:00:00,98.66,98.81,98.6,98.74,7686.0,89.349,89.4849,89.2947,89.4215,7686.0
2022-09-28 12:05:00,98.67,98.78,98.63,98.69,8544.0,89.3581,89.4577,89.3219,89.3762,8544.0
2022-09-28 12:10:00,98.66,98.86,98.59,98.8,17257.0,89.349,89.5302,89.2856,89.4758,17257.0
2022-09-28 12:15:00,98.8,99.28,98.74,99.28,89995.0,89.4758,89.9105,89.4215,89.9105,89995.0
2022-09-28 12:20:00,99.37,99.41,99.19,99.2,10454.0,89.992,90.0282,89.829,89.8381,10454.0
2022-09-28 12:25:00,99.22,99.35,99.18,99.33,9245.0,89.8562,89.9739,89.82,89.9558,9245.0
2022-09-28 12:30:00,99.38,99.4,99.22,99.3,7472.0,90.0011,90.0192,89.8562,89.9286,7472.0
2022-09-28 12:35:00,99.28,99.34,99.12,99.29,12470.0,89.9105,89.9649,89.7656,89.9196,12470.0
2022-09-28 12:40:00,99.31,99.7,99.31,99.68,10032.0,89.9377,90.2909,89.9377,90.2728,10032.0
2022-09-28 12:45:00,99.69,99.77,99.53,99.58,8098.0,90.2818,90.3543,90.1369,90.1822,8098.0
2022-09-28 12:50:00,99.63,99.67,99.53,99.64,7264.0,90.2275,90.2637,90.1369,90.2365,7264.0
2022-09-28 12:55:00,99.6,99.77,99.6,99.73,9549.0,90.2003,90.3543,90.2003,90.318,9549.0
2022-09-28 13:00:00,99.69,99.74,99.51,99.72,14295.0,90.2818,90.3271,90.1188,90.309,14295.0
2022-09-28 13:05:00,99.7,99.97,99.61,99.9,11937.0,90.2909,90.5354,90.2094,90.472,11937.0
2022-09-28 13:10:00,99.89,100.11,99.89,99.94,7283.0,90.4629,90.6622,90.4629,90.5082,7283.0
2022-09-28 13:15:00,99.95,100.12,99.92,100.06,9108.0,90.5173,90.6712,90.4901,90.6169,9108.0
2022-09-28 13:20:00,100.02,100.07,99.97,99.97,6166.0,90.5807,90.626,90.5354,90.5354,6166.0
2022-09-28 13:25:00,100.0,100.01,99.67,99.67,7437.0,90.5626,90.5716,90.2637,90.2637,7437.0
2022-09-28 13:30:00,99.57,99.79,99.56,99.73,5717.0,90.1731,90.3724,90.1641,90.318,5717.0
2022-09-28 13:35:00,99.73,99.73,99.5,99.66,5606.0,90.318,90.318,90.1098,90.2547,5606.0
2022-09-28 13:40:00,99.63,99.77,99.6,99.74,27748.0,90.2275,90.3543,90.2003,90.3271,27748.0
2022-09-28 13:45:00,99.75,99.75,99.49,99.52,11514.0,90.3362,90.3362,90.1007,90.1279,11514.0
2022-09-28 13:50:00,99.45,99.47,99.35,99.47,5997.0,90.0645,90.0826,89.9739,90.0826,5997.0
2022-09-28 13:55:00,99.48,99.61,99.46,99.59,10615.0,90.0916,90.2094,90.0735,90.1913,10615.0
2022-09-28 14:00:00,99.66,99.71,99.56,99.6,10822.0,90.2547,90.2999,90.1641,90.2003,10822.0
2022-09-28 14:05:00,99.59,99.65,99.37,99.37,8898.0,90.1913,90.2456,89.992,89.992,8898.0
2022-09-28 14:10:00,99.36,99.54,99.3,99.43,14690.0,89.983,90.146,89.9286,90.0464,14690.0
2022-09-28 14:15:00,99.41,99.43,99.32,99.43,11013.0,90.0282,90.0464,89.9467,90.0464,11013.0
2022-09-28 14:20:00,99.42,99.45,99.38,99.39,15428.0,90.0373,90.0645,90.0011,90.0101,15428.0
2022-09-28 14:25:00,99.38,99.42,99.25,99.33,23015.0,90.0011,90.0373,89.8833,89.9558,23015.0
2022-09-28 14:30:00,99.33,99.49,99.33,99.45,8370.0,89.9558,90.1007,89.9558,90.0645,8370.0
2022-09-28 14:35:00,99.49,99.6,99.47,99.6,7036.0,90.1007,90.2003,90.0826,90.2003,7036.0
2022-09-28 14:40:00,99.56,99.56,99.39,99.48,9207.0,90.1641,90.1641,90.0101,90.0916,9207.0
2022-09-28 14:45:00,99.49,99.51,99.41,99.51,5515.0,90.1007,90.1188,90.0282,90.1188,5515.0
2022-09-28 14:50:00,99.53,99.57,99.43,99.48,7898.0,90.1369,90.1731,90.0464,90.0916,7898.0
2022-09-28 14:55:00,99.47,99.47,99.39,99.42,7487.0,90.0826,90.0826,90.0101,90.0373,7487.0
2022-09-28 15:00:00,99.39,99.77,99.37,99.67,9108.0,90.0101,90.3543,89.992,90.2637,9108.0
2022-09-28 15:05:00,99.65,99.78,99.61,99.72,53541.0,90.2456,90.3633,90.2094,90.309,53541.0
2022-09-28 15:10:00,99.69,99.89,99.69,99.79,7775.0,90.2818,90.4629,90.2818,90.3724,7775.0
2022-09-28 15:15:00,99.76,99.88,99.74,99.74,12493.0,90.3452,90.4539,90.3271,90.3271,12493.0
2022-09-28 15:20:00,99.76,99.77,99.51,99.61,14506.0,90.3452,90.3543,90.1188,90.2094,14506.0
2022-09-28 15:25:00,99.59,99.7,99.52,99.52,12414.0,90.1913,90.2909,90.1279,90.1279,12414.0
2022-09-28 15:30:00,99.51,99.78,99.51,99.77,12988.0,90.1188,90.3633,90.1188,90.3543,12988.0
2022-09-28 15:35:00,99.74,99.87,99.71,99.79,12365.0,90.3271,90.4448,90.2999,90.3724,12365.0
2022-09-28 15:40:00,99.8,100.04,99.8,99.95,68644.0,90.3814,90.5988,90.3814,90.5173,68644.0
2022-09-28 15:45:00,99.95,100.12,99.85,100.07,24054.0,90.5173,90.6712,90.4267,90.626,24054.0
2022-09-28 15:50:00,100.1,100.11,99.87,99.89,50182.0,90.6531,90.6622,90.4448,90.4629,50182.0
2022-09-28 15:55:00,99.84,99.95,99.72,99.79,97201.0,90.4177,90.5173,90.309,90.3724,97201.0
2022-09-29 09:30:00,98.32,98.89,98.32,98.89,33214.0,89.0411,89.5573,89.0411,89.5573,33214.0
2022-09-29 09:35:00,98.89,98.89,97.71,97.74,14744.0,89.5573,89.5573,88.4887,88.5159,14744.0
2022-09-29 09:40:00,97.67,97.72,97.39,97.39,23368.0,88.4525,88.4977,88.1989,88.1989,23368.0
2022-09-29 09:45:00,97.15,97.31,96.93,97.27,8179.0,87.9815,88.1264,87.7823,88.0902,8179.0
2022-09-29 09:50:00,97.25,97.3,96.79,97.13,13867.0,88.0721,88.1174,87.6555,87.9634,13867.0
2022-09-29 09:55:00,97.16,97.16,96.64,96.65,13077.0,87.9906,87.9906,87.5197,87.5287,13077.0
2022-09-29 10:00:00,96.6,96.74,96.31,96.38,32729.0,87.4834,87.6102,87.2208,87.2842,32729.0
2022-09-29 10:05:00,96.39,96.61,96.33,96.35,19753.0,87.2933,87.4925,87.2389,87.257,19753.0
2022-09-29 10:10:00,96.35,96.52,96.13,96.15,6664.0,87.257,87.411,87.0578,87.0759,6664.0
2022-09-29 10:15:00,96.17,96.49,96.08,96.36,13186.0,87.094,87.3838,87.0125,87.2661,13186.0
2022-09-29 10:20:00,96.38,96.7,96.38,96.64,10891.0,87.2842,87.574,87.2842,87.5197,10891.0
2022-09-29 10:25:00,96.63,96.94,96.57,96.72,16949.0,87.5106,87.7914,87.4563,87.5921,16949.0
2022-09-29 10:30:00,96.78,97.17,96.66,96.87,12806.0,87.6465,87.9996,87.5378,87.728,12806.0
2022-09-29 10:35:00,96.87,96.96,96.7,96.89,10882.0,87.728,87.8095,87.574,87.7461,10882.0
2022-09-29 10:40:00,96.88,97.15,96.88,97.14,4132.0,87.737,87.9815,87.737,87.9725,4132.0
2022-09-29 10:45:00,97.03,97.36,96.98,97.29,11510.0,87.8729,88.1717,87.8276,88.1083,11510.0
2022-09-29 10:50:00,97.33,97.39,97.2,97.2,3700.0,88.1445,88.1989,88.0268,88.0268,3700.0
2022-09-29 10:55:00,97.19,97.41,97.19,97.25,4457.0,88.0178,88.217,88.0178,88.0721,4457.0
2022-09-29 11:00:00,97.18,97.51,97.18,97.4,5509.0,88.0087,88.3076,88.0087,88.2079,5509.0
2022-09-29 11:05:00,97.43,98.11,97.28,98.02,26637.0,88.2351,88.8509,88.0993,88.7694,26637.0
2022-09-29 11:10:00,98.01,98.17,97.88,97.94,22566.0,88.7604,88.9053,88.6426,88.697,22566.0
2022-09-29 11:15:00,97.89,98.09,97.77,98.06,9733.0,88.6517,88.8328,88.543,88.8057,9733.0
2022-09-29 11:20:00,98.09,98.11,97.8,97.91,13981.0,88.8328,88.8509,88.5702,88.6698,13981.0
2022-09-29 11:25:00,97.9,98.26,97.85,98.26,26251.0,88.6608,88.9868,88.6155,88.9868,26251.0
2022-09-29 11:30:00,98.27,98.38,98.18,98.26,16350.0,88.9958,89.0955,88.9143,88.9868,16350.0
2022-09-29 11:35:00,98.25,98.47,98.14,98.14,15238.0,88.9777,89.177,88.8781,88.8781,15238.0
2022-09-29 11:40:00,98.09,98.17,97.87,97.98,25990.0,88.8328,88.9053,88.6336,88.7332,25990.0
2022-09-29 11:45:00,97.98,98.04,97.81,97.98,3975.0,88.7332,88.7875,88.5792,88.7332,3975.0
2022-09-29 11:50:00,98.0,98.49,97.97,98.46,11576.0,88.7513,89.1951,88.7241,89.1679,11576.0
2022-09-29 11:55:00,98.45,98.54,98.29,98.29,9464.0,89.1588,89.2404,89.0139,89.0139,9464.0
2022-09-29 12:00:00,98.25,98.27,97.89,97.95,8744.0,88.9777,88.9958,88.6517,88.706,8744.0
2022-09-29 12:05:00,97.95,98.01,97.66,97.69,13944.0,88.706,88.7604,88.4434,88.4706,13944.0
2022-09-29 12:10:00,97.61,97.69,97.49,97.57,2592.0,88.3981,88.4706,88.2894,88.3619,2592.0
2022-09-29 12:15:00,97.57,97.73,97.57,97.72,8475.0,88.3619,88.5068,88.3619,88.4977,8475.0
2022-09-29 12:20:00,97.77,97.82,97.65,97.74,13576.0,88.543,88.5883,88.4343,88.5159,13576.0
2022-09-29 12:25:00,97.75,97.89,97.69,97.86,4057.0,88.5249,88.6517,88.4706,88.6245,4057.0
2022-09-29 12:30:00,97.85,97.95,97.75,97.88,3868.0,88.6155,88.706,88.5249,88.6426,3868.0
2022-09-29 12:35:00,97.84,97.85,97.69,97.78,4326.0,88.6064,88.6155,88.4706,88.5521,4326.0
2022-09-29 12:40:00,97.76,97.8,97.62,97.79,5441.0,88.534,88.5702,88.4072,88.5611,5441.0
2022-09-29 12:45:00,97.79,97.95,97.7,97.9,10899.0,88.5611,88.706,88.4796,88.6608,10899.0
2022-09-29 12:50:00,97.84,98.07,97.78,98.02,23619.0,88.6064,88.8147,88.5521,88.7694,23619.0
2022-09-29 12:55:00,98.04,98.04,97.78,97.79,13191.0,88.7875,88.7875,88.5521,88.5611,13191.0
2022-09-29 13:00:00,97.79,97.99,97.79,97.92,12584.0,88.5611,88.7423,88.5611,88.6789,12584.0
2022-09-29 13:05:00,97.93,97.96,97.82,97.93,13754.0,88.6879,88.7151,88.5883,88.6879,13754.0
2022-09-29 13:10:00,97.94,98.14,97.88,98.06,21670.0,88.697,88.8781,88.6426,88.8057,21670.0
2022-09-29 13:15:00,98.04,98.1,97.93,97.98,5508.0,88.7875,88.8419,88.6879,88.7332,5508.0
2022-09-29 13:20:00,97.95,97.95,97.68,97.68,5824.0,88.706,88.706,88.4615,88.4615,5824.0
2022-09-29 13:25:00,97.7,97.96,97.69,97.91,7062.0,88.4796,88.7151,88.4706,88.6698,7062.0
2022-09-29 13:30:00,97.88,97.99,97.79,97.88,18715.0,88.6426,88.7423,88.5611,88.6426,18715.0
2022-09-29 13:35:00,97.91,97.96,97.82,97.95,19752.0,88.6698,88.7151,88.5883,88.706,19752.0
2022-09-29 13:40:00,97.95,98.06,97.94,97.99,10384.0,88.706,88.8057,88.697,88.7423,10384.0
2022-09-29 13:45:00,97.98,98.06,97.98,97.99,10233.0,88.7332,88.8057,88.7332,88.7423,10233.0
2022-09-29 13:50:00,97.99,98.06,97.78,97.9,25088.0,88.7423,88.8057,88.5521,88.6608,25088.0
2022-09-29 13:55:00,97.91,97.93,97.65,97.65,7559.0,88.6698,88.6879,88.4343,88.4343,7559.0
2022-09-29 14:00:00,97.66,97.69,97.46,97.62,19489.0,88.4434,88.4706,88.2623,88.4072,19489.0
2022-09-29 14:05:00,97.59,97.68,97.53,97.6,20673.0,88.38,88.4615,88.3257,88.3891,20673.0
2022-09-29 14:10:00,97.59,97.59,97.41,97.41,12460.0,88.38,88.38,88.217,88.217,12460.0
2022-09-29 14:15:00,97.39,97.48,97.31,97.43,8510.0,88.1989,88.2804,88.1264,88.2351,8510.0
2022-09-29 14:20:00,97.43,97.52,97.22,97.24,15319.0,88.2351,88.3166,88.0449,88.063,15319.0
2022-09-29 14:25:00,97.25,97.41,97.16,97.34,8971.0,88.0721,88.217,87.9906,88.1536,8971.0
2022-09-29 14:30:00,97.35,97.42,97.22,97.25,6846.0,88.1627,88.2261,88.0449,88.0721,6846.0
2022-09-29 14:35:00,97.26,97.55,97.26,97.49,12444.0,88.0812,88.3438,88.0812,88.2894,12444.0
2022-09-29 14:40:00,97.48,97.51,97.39,97.39,8120.0,88.2804,88.3076,88.1989,88.1989,8120.0
2022-09-29 14:45:00,97.38,97.47,97.38,97.42,18566.0,88.1898,88.2713,88.1898,88.2261,18566.0
2022-09-29 14:50:00,97.41,97.41,97.12,97.25,8729.0,88.217,88.217,87.9544,88.0721,8729.0
2022-09-29 14:55:00,97.26,97.29,97.13,97.2,9409.0,88.0812,88.1083,87.9634,88.0268,9409.0
2022-09-29 15:00:00,97.22,97.33,97.12,97.12,18594.0,88.0449,88.1445,87.9544,87.9544,18594.0
2022-09-29 15:05:00,97.11,97.22,97.06,97.09,14387.0,87.9453,88.0449,87.9,87.9272,14387.0
2022-09-29 15:10:00,97.05,97.44,97.05,97.42,27048.0,87.891,88.2442,87.891,88.2261,27048.0
2022-09-29 15:15:00,97.39,97.6,97.33,97.57,89596.0,88.1989,88.3891,88.1445,88.3619,89596.0
2022-09-29 15:20:00,97.56,97.56,97.41,97.45,43844.0,88.3528,88.3528,88.217,88.2532,43844.0
2022-09-29 15:25:00,97.42,97.42,97.26,97.32,14862.0,88.2261,88.2261,88.0812,88.1355,14862.0
2022-09-29 15:30:00,97.32,97.55,97.28,97.47,28035.0,88.1355,88.3438,88.0993,88.2713,28035.0
2022-09-29 15:35:00,97.48,97.6,97.36,97.42,24143.0,88.2804,88.3891,88.1717,88.2261,24143.0
2022-09-29 15:40:00,97.4,97.43,97.17,97.32,43396.0,88.2079,88.2351,87.9996,88.1355,43396.0
2022-09-29 15:45:00,97.3,97.37,97.13,97.16,43944.0,88.1174,88.1808,87.9634,87.9906,43944.0
2022-09-29 15:50:00,97.18,97.24,96.99,97.12,103468.0,88.0087,88.063,87.8366,87.9544,103468.0
2022-09-29 15:55:00,97.14,97.16,96.88,96.93,293450.0,87.9725,87.9906,87.737,87.7823,293450.0
2022-09-30 09:30:00,98.22,98.58,97.8,98.24,48748.0,88.9506,89.2766,88.5702,88.9687,48748.0
2022-09-30 09:35:00,98.3,98.3,97.73,97.92,7562.0,89.023,89.023,88.5068,88.6789,7562.0
2022-09-30 09:40:00,97.92,97.98,97.69,97.78,13145.0,88.6789,88.7332,88.4706,88.5521,13145.0
2022-09-30 09:45:00,97.78,97.79,97.28,97.42,47833.0,88.5521,88.5611,88.0993,88.2261,47833.0
2022-09-30 09:50:00,97.46,97.75,97.32,97.75,7536.0,88.2623,88.5249,88.1355,88.5249,7536.0
2022-09-30 09:55:00,97.77,97.93,97.63,97.68,7996.0,88.543,88.6879,88.4162,88.4615,7996.0
2022-09-30 10:00:00,97.61,97.61,97.01,97.27,8181.0,88.3981,88.3981,87.8547,88.0902,8181.0
2022-09-30 10:05:00,97.2,97.41,97.11,97.3,11123.0,88.0268,88.217,87.9453,88.1174,11123.0
2022-09-30 10:10:00,97.37,97.74,97.25,97.49,6066.0,88.1808,88.5159,88.0721,88.2894,6066.0
2022-09-30 10:15:00,97.56,97.59,97.26,97.56,4990.0,88.3528,88.38,88.0812,88.3528,4990.0
2022-09-30 10:20:00,97.53,97.7,97.43,97.63,10278.0,88.3257,88.4796,88.2351,88.4162,10278.0
2022-09-30 10:25:00,97.61,97.84,97.49,97.62,4337.0,88.3981,88.6064,88.2894,88.4072,4337.0
2022-09-30 10:30:00,97.7,97.87,97.68,97.68,6057.0,88.4796,88.6336,88.4615,88.4615,6057.0
2022-09-30 10:35:00,97.69,98.03,97.64,97.86,7323.0,88.4706,88.7785,88.4253,88.6245,7323.0
2022-09-30 10:40:00,97.83,98.04,97.82,97.85,14120.0,88.5974,88.7875,88.5883,88.6155,14120.0
2022-09-30 10:45:00,97.89,97.89,97.69,97.81,11117.0,88.6517,88.6517,88.4706,88.5792,11117.0
2022-09-30 10:50:00,97.87,98.04,97.74,97.79,4812.0,88.6336,88.7875,88.5159,88.5611,4812.0
2022-09-30 10:55:00,97.79,97.79,97.57,97.63,2798.0,88.5611,88.5611,88.3619,88.4162,2798.0
2022-09-30 11:00:00,97.61,97.68,97.37,97.64,8160.0,88.3981,88.4615,88.1808,88.4253,8160.0
2022-09-30 11:05:00,97.65,97.91,97.55,97.89,4694.0,88.4343,88.6698,88.3438,88.6517,4694.0
2022-09-30 11:10:00,97.89,98.36,97.89,98.29,6064.0,88.6517,89.0773,88.6517,89.0139,6064.0
2022-09-30 11:15:00,98.34,98.59,98.3,98.59,8453.0,89.0592,89.2856,89.023,89.2856,8453.0
2022-09-30 11:20:00,98.61,98.89,98.56,98.89,9822.0,89.3037,89.5573,89.2585,89.5573,9822.0
2022-09-30 11:25:00,98.83,98.98,98.75,98.76,10437.0,89.503,89.6388,89.4305,89.4396,10437.0
2022-09-30 11:30:00,98.83,98.83,98.69,98.7,5388.0,89.503,89.503,89.3762,89.3853,5388.0
2022-09-30 11:35:00,98.69,98.73,98.49,98.55,54180.0,89.3762,89.4124,89.1951,89.2494,54180.0
2022-09-30 11:40:00,98.53,98.53,98.08,98.1,5757.0,89.2313,89.2313,88.8238,88.8419,5757.0
2022-09-30 11:45:00,98.07,98.29,98.05,98.05,16759.0,88.8147,89.0139,88.7966,88.7966,16759.0
2022-09-30 11:50:00,98.05,98.09,97.89,98.02,6161.0,88.7966,88.8328,88.6517,88.7694,6161.0
2022-09-30 11:55:00,98.02,98.31,98.02,98.22,10286.0,88.7694,89.0321,88.7694,88.9506,10286.0
2022-09-30 12:00:00,98.18,98.21,98.06,98.11,5766.0,88.9143,88.9415,88.8057,88.8509,5766.0
2022-09-30 12:05:00,98.14,98.14,97.92,97.99,6565.0,88.8781,88.8781,88.6789,88.7423,6565.0
2022-09-30 12:10:00,98.0,98.14,97.99,98.11,4942.0,88.7513,88.8781,88.7423,88.8509,4942.0
2022-09-30 12:15:00,98.16,98.23,98.15,98.15,28167.0,88.8962,88.9596,88.8872,88.8872,28167.0
2022-09-30 12:20:00,98.16,98.18,98.05,98.17,4259.0,88.8962,88.9143,88.7966,88.9053,4259.0
2022-09-30 12:25:00,98.14,98.3,98.14,98.24,7805.0,88.8781,89.023,88.8781,88.9687,7805.0
2022-09-30 12:30:00,98.23,98.38,98.18,98.37,3704.0,88.9596,89.0955,88.9143,89.0864,3704.0
2022-09-30 12:35:00,98.35,98.43,98.31,98.37,3537.0,89.0683,89.1407,89.0321,89.0864,3537.0
2022-09-30 12:40:00,98.41,98.47,98.4,98.45,2225.0,89.1226,89.177,89.1136,89.1588,2225.0
2022-09-30 12:45:00,98.44,98.47,98.38,98.4,3738.0,89.1498,89.177,89.0955,89.1136,3738.0
2022-09-30 12:50:00,98.4,98.44,98.26,98.26,2598.0,89.1136,89.1498,88.9868,88.9868,2598.0
2022-09-30 12:55:00,98.34,98.4,98.25,98.33,12502.0,89.0592,89.1136,88.9777,89.0502,12502.0
2022-09-30 13:00:00,98.27,98.29,98.18,98.21,2255.0,88.9958,89.0139,88.9143,88.9415,2255.0
2022-09-30 13:05:00,98.17,98.28,98.15,98.2,2919.0,88.9053,89.0049,88.8872,88.9324,2919.0
2022-09-30 13:10:00,98.27,98.43,98.27,98.38,2744.0,88.9958,89.1407,88.9958,89.0955,2744.0
2022-09-30 13:15:00,98.34,98.41,98.12,98.29,181427.0,89.0592,89.1226,88.86,89.0139,181427.0
2022-09-30 13:20:00,98.31,98.33,98.2,98.31,54031.0,89.0321,89.0502,88.9324,89.0321,54031.0
2022-09-30 13:25:00,98.32,98.49,98.32,98.46,7029.0,89.0411,89.1951,89.0411,89.1679,7029.0
2022-09-30 13:30:00,98.48,98.69,98.42,98.51,22023.0,89.186,89.3762,89.1317,89.2132,22023.0
2022-09-30 13:35:00,98.46,98.49,98.3,98.33,14863.0,89.1679,89.1951,89.023,89.0502,14863.0
2022-09-30 13:40:00,98.32,98.35,98.18,98.18,33097.0,89.0411,89.0683,88.9143,88.9143,33097.0
2022-09-30 13:45:00,98.08,98.08,97.8,97.8,3151.0,88.8238,88.8238,88.5702,88.5702,3151.0
2022-09-30 13:50:00,97.83,98.0,97.76,97.94,10104.0,88.5974,88.7513,88.534,88.697,10104.0
2022-09-30 13:55:00,97.93,97.98,97.88,97.92,3319.0,88.6879,88.7332,88.6426,88.6789,3319.0
2022-09-30 14:00:00,97.93,98.12,97.93,98.12,8447.0,88.6879,88.86,88.6879,88.86,8447.0
2022-09-30 14:05:00,98.13,98.39,98.13,98.35,5742.0,88.869,89.1045,88.869,89.0683,5742.0
2022-09-30 14:10:00,98.38,98.53,98.38,98.52,5358.0,89.0955,89.2313,89.0955,89.2222,5358.0
2022-09-30 14:15:00,98.51,98.8,98.51,98.73,53983.0,89.2132,89.4758,89.2132,89.4124,53983.0
2022-09-30 14:20:00,98.75,98.96,98.73,98.79,5717.0,89.4305,89.6207,89.4124,89.4668,5717.0
2022-09-30 14:25:00,98.77,98.86,98.69,98.77,17184.0,89.4486,89.5302,89.3762,89.4486,17184.0
2022-09-30 14:30:00,98.84,98.97,98.74,98.95,11528.0,89.512,89.6298,89.4215,89.6117,11528.0
2022-09-30 14:35:00,98.94,99.12,98.92,99.01,29954.0,89.6026,89.7656,89.5845,89.666,29954.0
2022-09-30 14:40:00,99.06,99.08,98.91,98.96,64718.0,89.7113,89.7294,89.5754,89.6207,64718.0
2022-09-30 14:45:00,99.0,99.17,98.88,99.17,25574.0,89.6569,89.8109,89.5483,89.8109,25574.0
2022-09-30 14:50:00,99.21,99.21,98.97,99.02,11963.0,89.8471,89.8471,89.6298,89.6751,11963.0
2022-09-30 14:55:00,98.99,99.0,98.77,98.77,36439.0,89.6479,89.6569,89.4486,89.4486,36439.0
2022-09-30 15:00:00,98.79,99.04,98.68,98.94,9814.0,89.4668,89.6932,89.3671,89.6026,9814.0
2022-09-30 15:05:00,98.93,99.16,98.92,99.09,18103.0,89.5935,89.8018,89.5845,89.7384,18103.0
2022-09-30 15:10:00,99.18,99.27,98.93,98.99,82649.0,89.82,89.9015,89.5935,89.6479,82649.0
2022-09-30 15:15:00,98.96,99.19,98.87,99.12,13108.0,89.6207,89.829,89.5392,89.7656,13108.0
2022-09-30 15:20:00,99.11,99.18,98.88,99.06,14313.0,89.7566,89.82,89.5483,89.7113,14313.0
2022-09-30 15:25:00,99.09,99.26,98.92,99.23,16482.0,89.7384,89.8924,89.5845,89.8652,16482.0
2022-09-30 15:30:00,99.24,99.47,99.07,99.14,10803.0,89.8743,90.0826,89.7203,89.7837,10803.0
2022-09-30 15:35:00,99.21,99.38,99.08,99.09,14359.0,89.8471,90.0011,89.7294,89.7384,14359.0
2022-09-30 15:40:00,99.13,99.36,99.08,99.34,26859.0,89.7747,89.983,89.7294,89.9649,26859.0
2022-09-30 15:45:00,99.35,99.58,99.26,99.46,22444.0,89.9739,90.1822,89.8924,90.0735,22444.0
2022-09-30 15:50:00,99.45,99.54,99.16,99.26,62644.0,90.0645,90.146,89.8018,89.8924,62644.0
2022-09-30 15:55:00,99.27,99.28,99.01,99.18,223342.0,89.9015,89.9105,89.666,89.82,223342.0
2022-10-03 09:30:00,100.31,101.36,99.88,99.98,31814.0,90.8433,91.7942,90.4539,90.5445,31814.0
2022-10-03 09:35:00,99.63,99.65,99.03,99.19,5471.0,90.2275,90.2456,89.6841,89.829,5471.0
2022-10-03 09:40:00,99.27,99.3,99.02,99.21,7065.0,89.9015,89.9286,89.6751,89.8471,7065.0
2022-10-03 09:45:00,99.0,99.38,98.84,99.38,8419.0,89.6569,90.0011,89.512,90.0011,8419.0
2022-10-03 09:50:00,99.42,99.42,99.05,99.23,6899.0,90.0373,90.0373,89.7022,89.8652,6899.0
2022-10-03 09:55:00,99.22,99.43,99.19,99.43,3312.0,89.8562,90.0464,89.829,90.0464,3312.0
2022-10-03 10:00:00,99.49,100.21,99.49,99.96,17161.0,90.1007,90.7527,90.1007,90.5263,17161.0
2022-10-03 10:05:00,99.89,100.29,99.81,100.24,68717.0,90.4629,90.8252,90.3905,90.7799,68717.0
2022-10-03 10:10:00,100.19,100.24,99.99,100.04,34848.0,90.7346,90.7799,90.5535,90.5988,34848.0
2022-10-03 10:15:00,100.08,100.33,100.0,100.31,45121.0,90.635,90.8614,90.5626,90.8433,45121.0
2022-10-03 10:20:00,100.34,100.34,100.06,100.15,11083.0,90.8705,90.8705,90.6169,90.6984,11083.0
2022-10-03 10:25:00,100.11,100.49,100.11,100.39,12366.0,90.6622,91.0063,90.6622,90.9158,12366.0
2022-10-03 10:30:00,100.42,100.42,100.19,100.3,26626.0,90.9429,90.9429,90.7346,90.8343,26626.0
2022-10-03 10:35:00,100.31,100.37,100.13,100.34,12924.0,90.8433,90.8976,90.6803,90.8705,12924.0
2022-10-03 10:40:00,100.3,100.51,100.28,100.51,8493.0,90.8343,91.0244,90.8161,91.0244,8493.0
2022-10-03 10:45:00,100.51,100.8,100.5,100.77,13100.0,91.0244,91.2871,91.0154,91.2599,13100.0
2022-10-03 10:50:00,100.69,100.69,100.42,100.5,6968.0,91.1874,91.1874,90.9429,91.0154,6968.0
2022-10-03 10:55:00,100.5,100.63,100.49,100.59,14524.0,91.0154,91.1331,91.0063,91.0969,14524.0
2022-10-03 11:00:00,100.58,100.63,100.44,100.57,14993.0,91.0878,91.1331,90.961,91.0788,14993.0
2022-10-03 11:05:00,100.57,101.11,100.57,101.01,6981.0,91.0788,91.5678,91.0788,91.4772,6981.0
2022-10-03 11:10:00,100.99,101.1,100.94,101.07,18516.0,91.4591,91.5588,91.4139,91.5316,18516.0
2022-10-03 11:15:00,101.06,101.17,101.03,101.13,4908.0,91.5225,91.6221,91.4954,91.5859,4908.0
2022-10-03 11:20:00,101.12,101.31,101.1,101.3,12739.0,91.5769,91.7489,91.5588,91.7399,12739.0
2022-10-03 11:25:00,101.29,101.29,101.08,101.15,37550.0,91.7308,91.7308,91.5406,91.604,37550.0
2022-10-03 11:30:00,101.16,101.25,101.08,101.14,5582.0,91.6131,91.6946,91.5406,91.595,5582.0
2022-10-03 11:35:00,101.15,101.15,100.74,100.84,15845.0,91.604,91.604,91.2327,91.3233,15845.0
2022-10-03 11:40:00,100.89,100.92,100.72,100.75,14784.0,91.3686,91.3957,91.2146,91.2418,14784.0
2022-10-03 11:45:00,100.78,100.78,100.26,100.33,11095.0,91.269,91.269,90.798,90.8614,11095.0
2022-10-03 11:50:00,100.32,100.32,100.15,100.22,5309.0,90.8524,90.8524,90.6984,90.7618,5309.0
2022-10-03 11:55:00,100.2,100.21,100.0,100.02,7304.0,90.7437,90.7527,90.5626,90.5807,7304.0
2022-10-03 12:00:00,100.01,100.07,99.88,100.02,16796.0,90.5716,90.626,90.4539,90.5807,16796.0
2022-10-03 12:05:00,100.01,100.33,99.96,100.13,15541.0,90.5716,90.8614,90.5263,90.6803,15541.0
2022-10-03 12:10:00,100.14,100.18,100.06,100.09,30350.0,90.6894,90.7256,90.6169,90.6441,30350.0
2022-10-03 12:15:00,100.06,100.12,100.02,100.1,6989.0,90.6169,90.6712,90.5807,90.6531,6989.0
2022-10-03 12:20:00,100.13,100.2,100.0,100.2,8360.0,90.6803,90.7437,90.5626,90.7437,8360.0
2022-10-03 12:25:00,100.21,100.25,99.95,100.0,10321.0,90.7527,90.789,90.5173,90.5626,10321.0
2022-10-03 12:30:00,99.95,100.12,99.92,100.09,6940.0,90.5173,90.6712,90.4901,90.6441,6940.0
2022-10-03 12:35:00,100.14,100.27,100.08,100.27,1661.0,90.6894,90.8071,90.635,90.8071,1661.0
2022-10-03 12:40:00,100.32,100.32,100.18,100.28,27699.0,90.8524,90.8524,90.7256,90.8161,27699.0
2022-10-03 12:45:00,100.3,100.31,100.18,100.2,3075.0,90.8343,90.8433,90.7256,90.7437,3075.0
2022-10-03 12:50:00,100.26,100.26,100.08,100.12,4282.0,90.798,90.798,90.635,90.6712,4282.0
2022-10-03 12:55:00,100.17,100.26,100.11,100.24,3769.0,90.7165,90.798,90.6622,90.7799,3769.0
2022-10-03 13:00:00,100.32,100.51,100.2,100.43,28706.0,90.8524,91.0244,90.7437,90.952,28706.0
2022-10-03 13:05:00,100.46,100.67,100.45,100.64,18549.0,90.9792,91.1693,90.9701,91.1422,18549.0
2022-10-03 13:10:00,100.64,100.64,100.5,100.61,8026.0,91.1422,91.1422,91.0154,91.115,8026.0
2022-10-03 13:15:00,100.55,100.68,100.54,100.62,22629.0,91.0607,91.1784,91.0516,91.1241,22629.0
2022-10-03 13:20:00,100.62,100.84,100.6,100.71,17787.0,91.1241,91.3233,91.1059,91.2056,17787.0
2022-10-03 13:25:00,100.73,100.73,100.37,100.52,16739.0,91.2237,91.2237,90.8976,91.0335,16739.0
2022-10-03 13:30:00,100.57,100.74,100.57,100.74,2705.0,91.0788,91.2327,91.0788,91.2327,2705.0
2022-10-03 13:35:00,100.67,100.77,100.64,100.68,5400.0,91.1693,91.2599,91.1422,91.1784,5400.0
2022-10-03 13:40:00,100.68,100.75,100.55,100.58,4977.0,91.1784,91.2418,91.0607,91.0878,4977.0
2022-10-03 13:45:00,100.55,100.67,100.54,100.6,10052.0,91.0607,91.1693,91.0516,91.1059,10052.0
2022-10-03 13:50:00,100.57,100.61,100.5,100.5,3562.0,91.0788,91.115,91.0154,91.0154,3562.0
2022-10-03 13:55:00,100.49,100.5,100.43,100.47,5814.0,91.0063,91.0154,90.952,90.9882,5814.0
2022-10-03 14:00:00,100.44,100.66,100.42,100.65,50513.0,90.961,91.1603,90.9429,91.1512,50513.0
2022-10-03 14:05:00,100.66,101.03,100.66,101.02,63229.0,91.1603,91.4954,91.1603,91.4863,63229.0
2022-10-03 14:10:00,101.06,101.11,101.02,101.09,5864.0,91.5225,91.5678,91.4863,91.5497,5864.0
2022-10-03 14:15:00,101.09,101.12,100.96,101.09,8307.0,91.5497,91.5769,91.432,91.5497,8307.0
2022-10-03 14:20:00,101.09,101.11,101.04,101.1,7158.0,91.5497,91.5678,91.5044,91.5588,7158.0
2022-10-03 14:25:00,101.09,101.22,101.0,101.2,29600.0,91.5497,91.6674,91.4682,91.6493,29600.0
2022-10-03 14:30:00,101.19,101.28,101.1,101.14,4475.0,91.6403,91.7218,91.5588,91.595,4475.0
2022-10-03 14:35:00,101.11,101.18,100.98,101.13,28665.0,91.5678,91.6312,91.4501,91.5859,28665.0
2022-10-03 14:40:00,101.1,101.2,101.1,101.16,5258.0,91.5588,91.6493,91.5588,91.6131,5258.0
2022-10-03 14:45:00,101.16,101.19,101.04,101.12,9434.0,91.6131,91.6403,91.5044,91.5769,9434.0
2022-10-03 14:50:00,101.16,101.27,101.12,101.19,5210.0,91.6131,91.7127,91.5769,91.6403,5210.0
2022-10-03 14:55:00,101.21,101.31,101.1,101.11,123874.0,91.6584,91.7489,91.5588,91.5678,123874.0
2022-10-03 15:00:00,101.11,101.13,100.94,100.98,83193.0,91.5678,91.5859,91.4139,91.4501,83193.0
2022-10-03 15:05:00,100.98,101.13,100.96,101.07,23259.0,91.4501,91.5859,91.432,91.5316,23259.0
2022-10-03 15:10:00,101.08,101.08,100.73,100.73,22485.0,91.5406,91.5406,91.2237,91.2237,22485.0
2022-10-03 15:15:00,100.71,100.82,100.66,100.79,46110.0,91.2056,91.3052,91.1603,91.278,46110.0
2022-10-03 15:20:00,100.79,100.9,100.77,100.87,8199.0,91.278,91.3776,91.2599,91.3505,8199.0
2022-10-03 15:25:00,100.87,100.91,100.8,100.85,20381.0,91.3505,91.3867,91.2871,91.3323,20381.0
2022-10-03 15:30:00,100.84,100.94,100.59,100.66,18404.0,91.3233,91.4139,91.0969,91.1603,18404.0
2022-10-03 15:35:00,100.65,100.8,100.65,100.68,26351.0,91.1512,91.2871,91.1512,91.1784,26351.0
2022-10-03 15:40:00,100.66,100.7,100.5,100.62,20408.0,91.1603,91.1965,91.0154,91.1241,20408.0
2022-10-03 15:45:00,100.56,100.67,100.42,100.5,30823.0,91.0697,91.1693,90.9429,91.0154,30823.0
2022-10-03 15:50:00,100.45,100.5,100.36,100.48,35112.0,90.9701,91.0154,90.8886,90.9973,35112.0
2022-10-03 15:55:00,100.47,100.52,100.28,100.51,95971.0,90.9882,91.0335,90.8161,91.0244,95971.0
2022-10-04 09:30:00,101.47,102.65,101.02,102.5,38774.0,91.8938,92.9625,91.4863,92.8266,38774.0
2022-10-04 09:35:00,102.55,102.71,102.07,102.48,33704.0,92.8719,93.0168,92.4372,92.8085,33704.0
2022-10-04 09:40:00,102.45,102.95,102.39,102.95,30784.0,92.7814,93.2342,92.727,93.2342,30784.0
2022-10-04 09:45:00,102.9,103.1,102.82,102.96,5876.0,93.1889,93.37,93.1164,93.2432,5876.0
2022-10-04 09:50:00,102.99,103.03,102.52,102.66,9153.0,93.2704,93.3066,92.8447,92.9715,9153.0
2022-10-04 09:55:00,102.61,102.99,102.61,102.99,5311.0,92.9263,93.2704,92.9263,93.2704,5311.0
2022-10-04 10:00:00,102.99,103.15,102.78,102.86,8264.0,93.2704,93.4153,93.0802,93.1527,8264.0
2022-10-04 10:05:00,102.87,102.88,102.69,102.84,6917.0,93.1617,93.1708,92.9987,93.1345,6917.0
2022-10-04 10:10:00,102.79,103.03,102.78,102.88,8429.0,93.0893,93.3066,93.0802,93.1708,8429.0
2022-10-04 10:15:00,103.0,103.23,102.88,103.23,12967.0,93.2794,93.4877,93.1708,93.4877,12967.0
2022-10-04 10:20:00,103.16,103.28,102.97,103.08,8263.0,93.4243,93.533,93.2523,93.3519,8263.0
2022-10-04 10:25:00,103.03,103.22,103.0,103.15,22297.0,93.3066,93.4787,93.2794,93.4153,22297.0
2022-10-04 10:30:00,103.17,103.31,103.07,103.13,5842.0,93.4334,93.5602,93.3428,93.3972,5842.0
2022-10-04 10:35:00,103.18,103.3,103.06,103.14,8355.0,93.4425,93.5511,93.3338,93.4062,8355.0
2022-10-04 10:40:00,103.08,103.21,103.01,103.1,8798.0,93.3519,93.4696,93.2885,93.37,8798.0
2022-10-04 10:45:00,103.13,103.38,103.02,103.18,17923.0,93.3972,93.6236,93.2976,93.4425,17923.0
2022-10-04 10:50:00,103.15,103.22,102.78,102.96,5710.0,93.4153,93.4787,93.0802,93.2432,5710.0
2022-10-04 10:55:00,102.92,103.12,102.92,103.09,3846.0,93.207,93.3881,93.207,93.361,3846.0
2022-10-04 11:00:00,103.12,103.14,102.82,103.13,6191.0,93.3881,93.4062,93.1164,93.3972,6191.0
2022-10-04 11:05:00,103.13,103.14,102.96,102.99,5822.0,93.3972,93.4062,93.2432,93.2704,5822.0
2022-10-04 11:10:00,102.99,103.09,102.92,103.0,13467.0,93.2704,93.361,93.207,93.2794,13467.0
2022-10-04 11:15:00,102.97,102.99,102.76,102.79,20033.0,93.2523,93.2704,93.0621,93.0893,20033.0
2022-10-04 11:20:00,102.8,103.0,102.7,102.93,16247.0,93.0983,93.2794,93.0078,93.2161,16247.0
2022-10-04 11:25:00,102.94,102.96,102.8,102.82,6664.0,93.2251,93.2432,93.0983,93.1164,6664.0
2022-10-04 11:30:00,102.84,102.98,102.73,102.9,13945.0,93.1345,93.2613,93.0349,93.1889,13945.0
2022-10-04 11:35:00,102.89,102.98,102.83,102.93,11926.0,93.1798,93.2613,93.1255,93.2161,11926.0
2022-10-04 11:40:00,102.93,102.98,102.67,102.74,5725.0,93.2161,93.2613,92.9806,93.044,5725.0
2022-10-04 11:45:00,102.78,102.78,102.52,102.6,5259.0,93.0802,93.0802,92.8447,92.9172,5259.0
2022-10-04 11:50:00,102.62,102.62,102.46,102.47,3202.0,92.9353,92.9353,92.7904,92.7995,3202.0
2022-10-04 11:55:00,102.45,102.5,102.31,102.44,6609.0,92.7814,92.8266,92.6546,92.7723,6609.0
2022-10-04 12:00:00,102.44,102.71,102.43,102.7,6670.0,92.7723,93.0168,92.7632,93.0078,6670.0
2022-10-04 12:05:00,102.73,102.74,102.59,102.6,3685.0,93.0349,93.044,92.9081,92.9172,3685.0
2022-10-04 12:10:00,102.55,102.57,102.5,102.5,1710.0,92.8719,92.89,92.8266,92.8266,1710.0
2022-10-04 12:15:00,102.54,102.58,102.49,102.49,4272.0,92.8629,92.8991,92.8176,92.8176,4272.0
2022-10-04 12:20:00,102.54,102.57,102.47,102.49,2351.0,92.8629,92.89,92.7995,92.8176,2351.0
2022-10-04 12:25:00,102.46,102.71,102.46,102.59,7402.0,92.7904,93.0168,92.7904,92.9081,7402.0
2022-10-04 12:30:00,102.59,102.65,102.58,102.65,9500.0,92.9081,92.9625,92.8991,92.9625,9500.0
2022-10-04 12:35:00,102.61,102.67,102.56,102.62,38020.0,92.9263,92.9806,92.881,92.9353,38020.0
2022-10-04 12:40:00,102.65,102.68,102.47,102.57,12286.0,92.9625,92.9896,92.7995,92.89,12286.0
2022-10-04 12:45:00,102.59,102.63,102.19,102.2,9491.0,92.9081,92.9444,92.5459,92.5549,9491.0
2022-10-04 12:50:00,102.21,102.27,102.12,102.21,5108.0,92.564,92.6183,92.4825,92.564,5108.0
2022-10-04 12:55:00,102.18,102.21,102.09,102.09,3517.0,92.5368,92.564,92.4553,92.4553,3517.0
2022-10-04 13:00:00,102.13,102.2,101.94,102.2,11171.0,92.4916,92.5549,92.3195,92.5549,11171.0
2022-10-04 13:05:00,102.17,102.17,101.82,101.84,23331.0,92.5278,92.5278,92.2108,92.2289,23331.0
2022-10-04 13:10:00,101.94,102.02,101.77,101.77,9523.0,92.3195,92.3919,92.1655,92.1655,9523.0
2022-10-04 13:15:00,101.8,101.81,101.6,101.62,5314.0,92.1927,92.2018,92.0116,92.0297,5314.0
2022-10-04 13:20:00,101.58,101.62,101.5,101.55,8745.0,91.9935,92.0297,91.921,91.9663,8745.0
2022-10-04 13:25:00,101.52,101.64,101.51,101.59,6011.0,91.9391,92.0478,91.9301,92.0025,6011.0
2022-10-04 13:30:00,101.62,101.77,101.61,101.77,14528.0,92.0297,92.1655,92.0206,92.1655,14528.0
2022-10-04 13:35:00,101.71,101.76,101.63,101.65,7157.0,92.1112,92.1565,92.0387,92.0568,7157.0
2022-10-04 13:40:00,101.66,101.71,101.5,101.5,6140.0,92.0659,92.1112,91.921,91.921,6140.0
2022-10-04 13:45:00,101.54,101.68,101.51,101.63,5854.0,91.9572,92.084,91.9301,92.0387,5854.0
2022-10-04 13:50:00,101.62,101.86,101.62,101.83,9034.0,92.0297,92.247,92.0297,92.2199,9034.0
2022-10-04 13:55:00,101.84,102.1,101.84,102.02,50341.0,92.2289,92.4644,92.2289,92.3919,50341.0
2022-10-04 14:00:00,102.08,102.08,101.91,101.96,8801.0,92.4463,92.4463,92.2923,92.3376,8801.0
2022-10-04 14:05:00,101.94,102.07,101.94,102.02,8112.0,92.3195,92.4372,92.3195,92.3919,8112.0
2022-10-04 14:10:00,102.0,102.13,101.76,101.76,30450.0,92.3738,92.4916,92.1565,92.1565,30450.0
2022-10-04 14:15:00,101.78,101.82,101.59,101.59,4147.0,92.1746,92.2108,92.0025,92.0025,4147.0
2022-10-04 14:20:00,101.61,101.63,101.5,101.63,3222.0,92.0206,92.0387,91.921,92.0387,3222.0
2022-10-04 14:25:00,101.65,101.65,101.42,101.42,7406.0,92.0568,92.0568,91.8486,91.8486,7406.0
2022-10-04 14:30:00,101.46,101.65,101.46,101.57,6599.0,91.8848,92.0568,91.8848,91.9844,6599.0
2022-10-04 14:35:00,101.5,101.62,101.49,101.56,4248.0,91.921,92.0297,91.9119,91.9753,4248.0
2022-10-04 14:40:00,101.56,101.62,101.54,101.59,5402.0,91.9753,92.0297,91.9572,92.0025,5402.0
2022-10-04 14:45:00,101.57,101.77,101.57,101.73,7436.0,91.9844,92.1655,91.9844,92.1293,7436.0
2022-10-04 14:50:00,101.76,101.92,101.76,101.89,85427.0,92.1565,92.3014,92.1565,92.2742,85427.0
2022-10-04 14:55:00,101.93,102.03,101.89,102.0,8231.0,92.3104,92.401,92.2742,92.3738,8231.0
2022-10-04 15:00:00,102.01,102.03,101.91,101.93,11528.0,92.3829,92.401,92.2923,92.3104,11528.0
2022-10-04 15:05:00,101.91,101.91,101.72,101.72,11640.0,92.2923,92.2923,92.1202,92.1202,11640.0
2022-10-04 15:10:00,101.75,101.75,101.44,101.5,17134.0,92.1474,92.1474,91.8667,91.921,17134.0
2022-10-04 15:15:00,101.46,101.51,101.37,101.4,5473.0,91.8848,91.9301,91.8033,91.8304,5473.0
2022-10-04 15:20:00,101.41,101.51,101.36,101.48,26125.0,91.8395,91.9301,91.7942,91.9029,26125.0
2022-10-04 15:25:00,101.49,101.71,101.44,101.62,18335.0,91.9119,92.1112,91.8667,92.0297,18335.0
2022-10-04 15:30:00,101.56,101.6,101.47,101.54,14192.0,91.9753,92.0116,91.8938,91.9572,14192.0
2022-10-04 15:35:00,101.54,101.78,101.52,101.73,66009.0,91.9572,92.1746,91.9391,92.1293,66009.0
2022-10-04 15:40:00,101.76,101.9,101.69,101.84,13643.0,92.1565,92.2833,92.0931,92.2289,13643.0
2022-10-04 15:45:00,101.84,101.93,101.78,101.89,19723.0,92.2289,92.3104,92.1746,92.2742,19723.0
2022-10-04 15:50:00,101.92,102.2,101.89,102.16,66472.0,92.3014,92.5549,92.2742,92.5187,66472.0
2022-10-04 15:55:00,102.24,102.24,101.97,102.16,137426.0,92.5912,92.5912,92.3467,92.5187,137426.0
2022-10-05 09:30:00,100.59,100.82,100.27,100.78,20248.0,91.0969,91.3052,90.8071,91.269,20248.0
2022-10-05 09:35:00,100.88,101.26,100.8,100.84,11524.0,91.3595,91.7037,91.2871,91.3233,11524.0
2022-10-05 09:40:00,100.6,100.6,99.94,100.08,4847.0,91.1059,91.1059,90.5082,90.635,4847.0
2022-10-05 09:45:00,99.99,100.39,99.75,100.28,5732.0,90.5535,90.9158,90.3362,90.8161,5732.0
2022-10-05 09:50:00,100.24,100.61,100.12,100.2,14573.0,90.7799,91.115,90.6712,90.7437,14573.0
2022-10-05 09:55:00,100.3,100.46,100.08,100.39,6856.0,90.8343,90.9792,90.635,90.9158,6856.0
2022-10-05 10:00:00,100.39,100.47,99.78,99.89,16946.0,90.9158,90.9882,90.3633,90.4629,16946.0
2022-10-05 10:05:00,99.88,100.1,99.85,99.98,14746.0,90.4539,90.6531,90.4267,90.5445,14746.0
2022-10-05 10:10:00,99.98,100.0,99.48,99.58,22517.0,90.5445,90.5626,90.0916,90.1822,22517.0
2022-10-05 10:15:00,99.37,99.37,98.95,99.05,4345.0,89.992,89.992,89.6117,89.7022,4345.0
2022-10-05 10:20:00,99.0,99.26,99.0,99.2,5436.0,89.6569,89.8924,89.6569,89.8381,5436.0
2022-10-05 10:25:00,99.15,99.36,99.13,99.23,15515.0,89.7928,89.983,89.7747,89.8652,15515.0
2022-10-05 10:30:00,99.17,99.32,98.94,99.08,16710.0,89.8109,89.9467,89.6026,89.7294,16710.0
2022-10-05 10:35:00,98.98,99.36,98.98,99.32,22388.0,89.6388,89.983,89.6388,89.9467,22388.0
2022-10-05 10:40:00,99.35,99.46,99.25,99.29,6402.0,89.9739,90.0735,89.8833,89.9196,6402.0
2022-10-05 10:45:00,99.21,99.34,99.14,99.28,2864.0,89.8471,89.9649,89.7837,89.9105,2864.0
2022-10-05 10:50:00,99.21,99.24,98.96,98.99,3218.0,89.8471,89.8743,89.6207,89.6479,3218.0
2022-10-05 10:55:00,98.83,98.94,98.7,98.91,3936.0,89.503,89.6026,89.3853,89.5754,3936.0
2022-10-05 11:00:00,98.91,99.06,98.91,98.98,6084.0,89.5754,89.7113,89.5754,89.6388,6084.0
2022-10-05 11:05:00,98.95,98.97,98.82,98.83,7626.0,89.6117,89.6298,89.4939,89.503,7626.0
2022-10-05 11:10:00,98.84,99.09,98.79,99.01,7255.0,89.512,89.7384,89.4668,89.666,7255.0
2022-10-05 11:15:00,99.02,99.14,98.91,99.12,7649.0,89.6751,89.7837,89.5754,89.7656,7649.0
2022-10-05 11:20:00,99.1,99.23,98.95,99.2,5072.0,89.7475,89.8652,89.6117,89.8381,5072.0
2022-10-05 11:25:00,99.23,99.23,99.04,99.08,4900.0,89.8652,89.8652,89.6932,89.7294,4900.0
2022-10-05 11:30:00,99.09,99.09,98.68,98.68,12204.0,89.7384,89.7384,89.3671,89.3671,12204.0
2022-10-05 11:35:00,98.62,98.77,98.62,98.71,5889.0,89.3128,89.4486,89.3128,89.3943,5889.0
2022-10-05 11:40:00,98.7,98.76,98.6,98.69,5050.0,89.3853,89.4396,89.2947,89.3762,5050.0
2022-10-05 11:45:00,98.7,98.83,98.55,98.61,9302.0,89.3853,89.503,89.2494,89.3037,9302.0
2022-10-05 11:50:00,98.61,98.65,98.5,98.59,6327.0,89.3037,89.34,89.2041,89.2856,6327.0
2022-10-05 11:55:00,98.62,98.63,98.45,98.47,6455.0,89.3128,89.3219,89.1588,89.177,6455.0
2022-10-05 12:00:00,98.46,98.47,98.25,98.28,4175.0,89.1679,89.177,88.9777,89.0049,4175.0
2022-10-05 12:05:00,98.31,98.75,98.24,98.67,12765.0,89.0321,89.4305,88.9687,89.3581,12765.0
2022-10-05 12:10:00,98.7,99.07,98.67,98.95,5084.0,89.3853,89.7203,89.3581,89.6117,5084.0
2022-10-05 12:15:00,98.95,99.25,98.95,98.98,11006.0,89.6117,89.8833,89.6117,89.6388,11006.0
2022-10-05 12:20:00,98.97,98.97,98.71,98.82,7691.0,89.6298,89.6298,89.3943,89.4939,7691.0
2022-10-05 12:25:00,98.73,98.77,98.63,98.65,4228.0,89.4124,89.4486,89.3219,89.34,4228.0
2022-10-05 12:30:00,98.61,98.68,98.39,98.42,10084.0,89.3037,89.3671,89.1045,89.1317,10084.0
2022-10-05 12:35:00,98.44,98.52,98.32,98.44,14385.0,89.1498,89.2222,89.0411,89.1498,14385.0
2022-10-05 12:40:00,98.44,98.51,98.38,98.5,7320.0,89.1498,89.2132,89.0955,89.2041,7320.0
2022-10-05 12:45:00,98.46,98.65,98.43,98.61,12457.0,89.1679,89.34,89.1407,89.3037,12457.0
2022-10-05 12:50:00,98.57,98.68,98.49,98.68,16206.0,89.2675,89.3671,89.1951,89.3671,16206.0
2022-10-05 12:55:00,98.67,98.69,98.53,98.53,11548.0,89.3581,89.3762,89.2313,89.2313,11548.0
2022-10-05 13:00:00,98.55,98.62,98.48,98.59,11919.0,89.2494,89.3128,89.186,89.2856,11919.0
2022-10-05 13:05:00,98.56,98.7,98.46,98.47,18408.0,89.2585,89.3853,89.1679,89.177,18408.0
2022-10-05 13:10:00,98.48,98.56,98.4,98.54,8837.0,89.186,89.2585,89.1136,89.2404,8837.0
2022-10-05 13:15:00,98.57,98.98,98.53,98.98,40821.0,89.2675,89.6388,89.2313,89.6388,40821.0
2022-10-05 13:20:00,99.0,99.05,98.82,98.82,14848.0,89.6569,89.7022,89.4939,89.4939,14848.0
2022-10-05 13:25:00,98.8,98.92,98.78,98.87,4494.0,89.4758,89.5845,89.4577,89.5392,4494.0
2022-10-05 13:30:00,98.85,98.89,98.57,98.59,8922.0,89.5211,89.5573,89.2675,89.2856,8922.0
2022-10-05 13:35:00,98.58,98.82,98.58,98.8,9041.0,89.2766,89.4939,89.2766,89.4758,9041.0
2022-10-05 13:40:00,98.8,99.01,98.79,98.98,12952.0,89.4758,89.666,89.4668,89.6388,12952.0
2022-10-05 13:45:00,98.98,99.32,98.91,99.32,17907.0,89.6388,89.9467,89.5754,89.9467,17907.0
2022-10-05 13:50:00,99.34,99.53,99.06,99.06,10509.0,89.9649,90.1369,89.7113,89.7113,10509.0
2022-10-05 13:55:00,99.04,99.07,98.8,98.8,3463.0,89.6932,89.7203,89.4758,89.4758,3463.0
2022-10-05 14:00:00,98.81,98.9,98.76,98.78,6002.0,89.4849,89.5664,89.4396,89.4577,6002.0
2022-10-05 14:05:00,98.79,98.9,98.78,98.9,15684.0,89.4668,89.5664,89.4577,89.5664,15684.0
2022-10-05 14:10:00,98.87,99.07,98.87,99.02,9844.0,89.5392,89.7203,89.5392,89.6751,9844.0
2022-10-05 14:15:00,99.0,99.27,99.0,99.27,9337.0,89.6569,89.9015,89.6569,89.9015,9337.0
2022-10-05 14:20:00,99.25,99.36,99.21,99.31,12980.0,89.8833,89.983,89.8471,89.9377,12980.0
2022-10-05 14:25:00,99.3,99.3,99.15,99.2,25119.0,89.9286,89.9286,89.7928,89.8381,25119.0
2022-10-05 14:30:00,99.2,99.22,99.04,99.05,13276.0,89.8381,89.8562,89.6932,89.7022,13276.0
2022-10-05 14:35:00,99.02,99.25,99.02,99.12,18348.0,89.6751,89.8833,89.6751,89.7656,18348.0
2022-10-05 14:40:00,99.15,99.16,99.05,99.14,11249.0,89.7928,89.8018,89.7022,89.7837,11249.0
2022-10-05 14:45:00,99.15,99.35,99.14,99.25,18732.0,89.7928,89.9739,89.7837,89.8833,18732.0
2022-10-05 14:50:00,99.3,99.42,99.21,99.25,22932.0,89.9286,90.0373,89.8471,89.8833,22932.0
2022-10-05 14:55:00,99.26,99.34,99.21,99.25,12155.0,89.8924,89.9649,89.8471,89.8833,12155.0
2022-10-05 15:00:00,99.26,99.61,99.24,99.61,18511.0,89.8924,90.2094,89.8743,90.2094,18511.0
2022-10-05 15:05:00,99.63,99.68,99.55,99.62,9470.0,90.2275,90.2728,90.155,90.2184,9470.0
2022-10-05 15:10:00,99.61,99.66,99.53,99.64,18170.0,90.2094,90.2547,90.1369,90.2365,18170.0
2022-10-05 15:15:00,99.62,99.75,99.55,99.68,12696.0,90.2184,90.3362,90.155,90.2728,12696.0
2022-10-05 15:20:00,99.67,99.68,99.53,99.57,13058.0,90.2637,90.2728,90.1369,90.1731,13058.0
2022-10-05 15:25:00,99.56,99.59,99.42,99.43,15136.0,90.1641,90.1913,90.0373,90.0464,15136.0
2022-10-05 15:30:00,99.43,99.49,99.41,99.45,13570.0,90.0464,90.1007,90.0282,90.0645,13570.0
2022-10-05 15:35:00,99.45,99.48,99.1,99.12,23490.0,90.0645,90.0916,89.7475,89.7656,23490.0
2022-10-05 15:40:00,99.1,99.12,98.99,99.11,21619.0,89.7475,89.7656,89.6479,89.7566,21619.0
2022-10-05 15:45:00,99.09,99.14,99.02,99.06,50802.0,89.7384,89.7837,89.6751,89.7113,50802.0
2022-10-05 15:50:00,99.04,99.04,98.78,98.97,51977.0,89.6932,89.6932,89.4577,89.6298,51977.0
2022-10-05 15:55:00,98.98,99.02,98.87,98.99,123442.0,89.6388,89.6751,89.5392,89.6479,123442.0
2022-10-06 09:30:00,98.56,99.02,97.38,97.7,60708.0,89.2585,89.6751,88.1898,88.4796,60708.0
2022-10-06 09:35:00,97.72,97.83,97.14,97.58,28545.0,88.4977,88.5974,87.9725,88.371,28545.0
2022-10-06 09:40:00,97.65,98.11,97.62,97.62,4175.0,88.4343,88.8509,88.4072,88.4072,4175.0
2022-10-06 09:45:00,97.64,97.81,97.12,97.2,27679.0,88.4253,88.5792,87.9544,88.0268,27679.0
2022-10-06 09:50:00,97.28,97.33,96.64,96.65,9440.0,88.0993,88.1445,87.5197,87.5287,9440.0
2022-10-06 09:55:00,96.5,96.51,95.65,95.7,17942.0,87.3929,87.4019,86.6231,86.6684,17942.0
2022-10-06 10:00:00,95.66,95.66,95.34,95.38,16370.0,86.6322,86.6322,86.3424,86.3786,16370.0
2022-10-06 10:05:00,95.37,95.7,95.12,95.26,11786.0,86.3695,86.6684,86.1431,86.2699,11786.0
2022-10-06 10:10:00,95.17,95.17,94.82,95.02,23069.0,86.1884,86.1884,85.8714,86.0526,23069.0
2022-10-06 10:15:00,94.92,95.01,94.44,94.56,33873.0,85.962,86.0435,85.5273,85.636,33873.0
2022-10-06 10:20:00,94.58,94.65,94.25,94.34,7298.0,85.6541,85.7175,85.3552,85.4367,7298.0
2022-10-06 10:25:00,94.32,94.45,93.94,94.19,17483.0,85.4186,85.5363,85.0745,85.3009,17483.0
2022-10-06 10:30:00,94.19,94.3,93.94,93.94,21325.0,85.3009,85.4005,85.0745,85.0745,21325.0
2022-10-06 10:35:00,93.93,94.28,93.93,94.16,42950.0,85.0654,85.3824,85.0654,85.2737,42950.0
2022-10-06 10:40:00,94.17,94.55,94.1,94.55,17995.0,85.2828,85.6269,85.2194,85.6269,17995.0
2022-10-06 10:45:00,94.56,94.84,94.33,94.83,24498.0,85.636,85.8895,85.4277,85.8805,24498.0
2022-10-06 10:50:00,94.78,94.99,94.65,94.96,36630.0,85.8352,86.0254,85.7175,85.9982,36630.0
2022-10-06 10:55:00,95.01,95.39,94.84,95.36,28391.0,86.0435,86.3876,85.8895,86.3605,28391.0
2022-10-06 11:00:00,95.32,95.47,95.05,95.11,15847.0,86.3242,86.4601,86.0797,86.1341,15847.0
2022-10-06 11:05:00,95.11,95.19,94.79,94.79,9758.0,86.1341,86.2065,85.8443,85.8443,9758.0
2022-10-06 11:10:00,94.83,95.04,94.77,95.04,15691.0,85.8805,86.0707,85.8261,86.0707,15691.0
2022-10-06 11:15:00,94.99,95.26,94.95,95.22,13908.0,86.0254,86.2699,85.9892,86.2337,13908.0
2022-10-06 11:20:00,95.19,95.37,95.08,95.29,30049.0,86.2065,86.3695,86.1069,86.2971,30049.0
2022-10-06 11:25:00,95.27,95.29,95.09,95.18,21601.0,86.279,86.2971,86.1159,86.1975,21601.0
2022-10-06 11:30:00,95.17,95.17,94.66,94.7,27700.0,86.1884,86.1884,85.7265,85.7628,27700.0
2022-10-06 11:35:00,94.66,95.01,94.6,95.0,18500.0,85.7265,86.0435,85.6722,86.0344,18500.0
2022-10-06 11:40:00,95.0,95.0,94.59,94.72,21481.0,86.0344,86.0344,85.6631,85.7809,21481.0
2022-10-06 11:45:00,94.74,94.87,94.63,94.79,18876.0,85.799,85.9167,85.6994,85.8443,18876.0
2022-10-06 11:50:00,94.75,94.75,94.5,94.5,25182.0,85.808,85.808,85.5816,85.5816,25182.0
2022-10-06 11:55:00,94.48,94.52,93.97,94.04,9073.0,85.5635,85.5997,85.1016,85.165,9073.0
2022-10-06 12:00:00,94.0,94.14,93.91,94.06,10659.0,85.1288,85.2556,85.0473,85.1832,10659.0
2022-10-06 12:05:00,94.08,94.08,93.94,93.98,39360.0,85.2013,85.2013,85.0745,85.1107,39360.0
2022-10-06 12:10:00,93.97,94.19,93.89,94.08,23555.0,85.1016,85.3009,85.0292,85.2013,23555.0
2022-10-06 12:15:00,94.1,94.33,94.02,94.23,10859.0,85.2194,85.4277,85.1469,85.3371,10859.0
2022-10-06 12:20:00,94.29,94.57,94.29,94.47,6465.0,85.3914,85.645,85.3914,85.5545,6465.0
2022-10-06 12:25:00,94.5,94.6,94.43,94.55,7681.0,85.5816,85.6722,85.5182,85.6269,7681.0
2022-10-06 12:30:00,94.6,94.67,94.47,94.49,8815.0,85.6722,85.7356,85.5545,85.5726,8815.0
2022-10-06 12:35:00,94.5,94.57,94.39,94.56,8735.0,85.5816,85.645,85.482,85.636,8735.0
2022-10-06 12:40:00,94.54,94.94,94.5,94.93,16101.0,85.6179,85.9801,85.5816,85.971,16101.0
2022-10-06 12:45:00,94.95,94.95,94.65,94.8,13129.0,85.9892,85.9892,85.7175,85.8533,13129.0
2022-10-06 12:50:00,94.79,94.86,94.71,94.71,7294.0,85.8443,85.9077,85.7718,85.7718,7294.0
2022-10-06 12:55:00,94.72,94.76,94.58,94.75,5811.0,85.7809,85.8171,85.6541,85.808,5811.0
2022-10-06 13:00:00,94.73,94.74,94.3,94.38,7636.0,85.7899,85.799,85.4005,85.473,7636.0
2022-10-06 13:05:00,94.37,94.37,94.0,94.0,10308.0,85.4639,85.4639,85.1288,85.1288,10308.0
2022-10-06 13:10:00,94.0,94.13,93.96,94.12,10658.0,85.1288,85.2465,85.0926,85.2375,10658.0
2022-10-06 13:15:00,94.1,94.32,94.1,94.31,10074.0,85.2194,85.4186,85.2194,85.4096,10074.0
2022-10-06 13:20:00,94.32,94.43,94.29,94.4,5793.0,85.4186,85.5182,85.3914,85.4911,5793.0
2022-10-06 13:25:00,94.36,94.42,94.25,94.42,13260.0,85.4548,85.5092,85.3552,85.5092,13260.0
2022-10-06 13:30:00,94.41,94.49,94.21,94.3,72676.0,85.5001,85.5726,85.319,85.4005,72676.0
2022-10-06 13:35:00,94.32,94.37,94.16,94.17,23508.0,85.4186,85.4639,85.2737,85.2828,23508.0
2022-10-06 13:40:00,94.18,94.43,94.15,94.38,12095.0,85.2918,85.5182,85.2647,85.473,12095.0
2022-10-06 13:45:00,94.36,94.48,94.25,94.48,8359.0,85.4548,85.5635,85.3552,85.5635,8359.0
2022-10-06 13:50:00,94.49,94.53,94.34,94.38,7713.0,85.5726,85.6088,85.4367,85.473,7713.0
2022-10-06 13:55:00,94.37,94.54,94.37,94.5,5646.0,85.4639,85.6179,85.4639,85.5816,5646.0
2022-10-06 14:00:00,94.5,94.5,94.27,94.4,8298.0,85.5816,85.5816,85.3733,85.4911,8298.0
2022-10-06 14:05:00,94.4,94.5,94.31,94.5,15791.0,85.4911,85.5816,85.4096,85.5816,15791.0
2022-10-06 14:10:00,94.5,94.57,94.45,94.57,10759.0,85.5816,85.645,85.5363,85.645,10759.0
2022-10-06 14:15:00,94.56,94.57,94.39,94.44,13745.0,85.636,85.645,85.482,85.5273,13745.0
2022-10-06 14:20:00,94.45,94.56,94.44,94.49,15552.0,85.5363,85.636,85.5273,85.5726,15552.0
2022-10-06 14:25:00,94.49,94.55,94.44,94.46,12067.0,85.5726,85.6269,85.5273,85.5454,12067.0
2022-10-06 14:30:00,94.47,94.64,94.46,94.54,15331.0,85.5545,85.7084,85.5454,85.6179,15331.0
2022-10-06 14:35:00,94.54,94.68,94.53,94.57,36887.0,85.6179,85.7446,85.6088,85.645,36887.0
2022-10-06 14:40:00,94.56,94.66,94.56,94.59,13673.0,85.636,85.7265,85.636,85.6631,13673.0
2022-10-06 14:45:00,94.59,94.59,94.34,94.34,25512.0,85.6631,85.6631,85.4367,85.4367,25512.0
2022-10-06 14:50:00,94.32,94.32,94.02,94.18,14809.0,85.4186,85.4186,85.1469,85.2918,14809.0
2022-10-06 14:55:00,94.18,94.29,94.07,94.09,10416.0,85.2918,85.3914,85.1922,85.2103,10416.0
2022-10-06 15:00:00,94.08,94.1,93.91,93.94,10463.0,85.2013,85.2194,85.0473,85.0745,10463.0
2022-10-06 15:05:00,93.9,93.93,93.56,93.73,12833.0,85.0383,85.0654,84.7303,84.8843,12833.0
2022-10-06 15:10:00,93.74,93.78,93.59,93.78,12849.0,84.8934,84.9296,84.7575,84.9296,12849.0
2022-10-06 15:15:00,93.83,94.04,93.82,93.97,20447.0,84.9749,85.165,84.9658,85.1016,20447.0
2022-10-06 15:20:00,93.94,94.25,93.94,94.18,16107.0,85.0745,85.3552,85.0745,85.2918,16107.0
2022-10-06 15:25:00,94.17,94.32,94.16,94.29,18298.0,85.2828,85.4186,85.2737,85.3914,18298.0
2022-10-06 15:30:00,94.32,94.46,94.21,94.26,35564.0,85.4186,85.5454,85.319,85.3643,35564.0
2022-10-06 15:35:00,94.27,94.35,94.1,94.27,61336.0,85.3733,85.4458,85.2194,85.3733,61336.0
2022-10-06 15:40:00,94.25,94.43,94.18,94.35,54879.0,85.3552,85.5182,85.2918,85.4458,54879.0
2022-10-06 15:45:00,94.29,94.33,94.13,94.14,80723.0,85.3914,85.4277,85.2465,85.2556,80723.0
2022-10-06 15:50:00,94.15,94.41,93.95,94.4,92407.0,85.2647,85.5001,85.0835,85.4911,92407.0
2022-10-06 15:55:00,94.4,94.52,94.34,94.35,278964.0,85.4911,85.5997,85.4367,85.4458,278964.0
2022-10-07 09:30:00,93.31,94.14,93.31,93.45,35053.0,84.5039,85.2556,84.5039,84.6307,35053.0
2022-10-07 09:35:00,93.58,93.76,93.31,93.73,26160.0,84.7485,84.9115,84.5039,84.8843,26160.0
2022-10-07 09:40:00,93.84,94.2,93.81,93.93,38896.0,84.9839,85.3099,84.9567,85.0654,38896.0
2022-10-07 09:45:00,93.9,94.37,93.79,94.28,23659.0,85.0383,85.4639,84.9386,85.3824,23659.0
2022-10-07 09:50:00,94.18,94.65,94.18,94.44,65584.0,85.2918,85.7175,85.2918,85.5273,65584.0
2022-10-07 09:55:00,94.33,94.4,94.13,94.4,21650.0,85.4277,85.4911,85.2465,85.4911,21650.0
2022-10-07 10:00:00,94.36,94.44,93.92,94.11,14701.0,85.4548,85.5273,85.0564,85.2284,14701.0
2022-10-07 10:05:00,93.95,94.19,93.95,94.06,6692.0,85.0835,85.3009,85.0835,85.1832,6692.0
2022-10-07 10:10:00,94.09,94.79,94.09,94.33,60605.0,85.2103,85.8443,85.2103,85.4277,60605.0
2022-10-07 10:15:00,94.4,94.43,94.17,94.37,13263.0,85.4911,85.5182,85.2828,85.4639,13263.0
2022-10-07 10:20:00,94.38,94.46,94.15,94.27,10329.0,85.473,85.5454,85.2647,85.3733,10329.0
2022-10-07 10:25:00,94.24,94.26,94.02,94.05,5584.0,85.3462,85.3643,85.1469,85.1741,5584.0
2022-10-07 10:30:00,94.0,94.03,93.73,93.89,20238.0,85.1288,85.156,84.8843,85.0292,20238.0
2022-10-07 10:35:00,93.83,93.83,93.63,93.7,14851.0,84.9749,84.9749,84.7937,84.8571,14851.0
2022-10-07 10:40:00,93.68,94.07,93.68,94.07,15472.0,84.839,85.1922,84.839,85.1922,15472.0
2022-10-07 10:45:00,94.09,94.34,94.09,94.13,8155.0,85.2103,85.4367,85.2103,85.2465,8155.0
2022-10-07 10:50:00,94.15,94.24,93.93,94.17,38864.0,85.2647,85.3462,85.0654,85.2828,38864.0
2022-10-07 10:55:00,94.13,94.25,94.05,94.11,7245.0,85.2465,85.3552,85.1741,85.2284,7245.0
2022-10-07 11:00:00,94.09,94.26,93.92,94.1,38516.0,85.2103,85.3643,85.0564,85.2194,38516.0
2022-10-07 11:05:00,94.16,94.17,93.93,93.94,6877.0,85.2737,85.2828,85.0654,85.0745,6877.0
2022-10-07 11:10:00,93.99,94.11,93.93,94.05,9361.0,85.1198,85.2284,85.0654,85.1741,9361.0
2022-10-07 11:15:00,94.06,94.06,93.88,94.0,7918.0,85.1832,85.1832,85.0201,85.1288,7918.0
2022-10-07 11:20:00,93.95,94.11,93.86,94.1,10855.0,85.0835,85.2284,85.002,85.2194,10855.0
2022-10-07 11:25:00,94.09,94.14,93.94,94.02,8179.0,85.2103,85.2556,85.0745,85.1469,8179.0
2022-10-07 11:30:00,94.04,94.05,93.92,93.95,7896.0,85.165,85.1741,85.0564,85.0835,7896.0
2022-10-07 11:35:00,93.95,94.13,93.94,94.1,17984.0,85.0835,85.2465,85.0745,85.2194,17984.0
2022-10-07 11:40:00,94.09,94.09,93.91,94.03,6928.0,85.2103,85.2103,85.0473,85.156,6928.0
2022-10-07 11:45:00,94.04,94.21,94.02,94.04,6853.0,85.165,85.319,85.1469,85.165,6853.0
2022-10-07 11:50:00,93.98,94.05,93.8,93.82,26424.0,85.1107,85.1741,84.9477,84.9658,26424.0
2022-10-07 11:55:00,93.79,93.87,93.57,93.64,8186.0,84.9386,85.0111,84.7394,84.8028,8186.0
2022-10-07 12:00:00,93.59,93.7,93.46,93.53,12674.0,84.7575,84.8571,84.6398,84.7032,12674.0
2022-10-07 12:05:00,93.51,93.6,93.4,93.43,5956.0,84.6851,84.7666,84.5854,84.6126,5956.0
2022-10-07 12:10:00,93.43,93.5,93.3,93.3,3067.0,84.6126,84.676,84.4949,84.4949,3067.0
2022-10-07 12:15:00,93.31,93.42,93.29,93.31,13675.0,84.5039,84.6036,84.4858,84.5039,13675.0
2022-10-07 12:20:00,93.3,93.4,93.18,93.19,25053.0,84.4949,84.5854,84.3862,84.3953,25053.0
2022-10-07 12:25:00,93.19,93.23,93.07,93.07,9981.0,84.3953,84.4315,84.2866,84.2866,9981.0
2022-10-07 12:30:00,93.07,93.24,93.06,93.2,5937.0,84.2866,84.4405,84.2775,84.4043,5937.0
2022-10-07 12:35:00,93.18,93.27,93.12,93.25,18860.0,84.3862,84.4677,84.3319,84.4496,18860.0
2022-10-07 12:40:00,93.2,93.29,93.12,93.12,12486.0,84.4043,84.4858,84.3319,84.3319,12486.0
2022-10-07 12:45:00,93.13,93.15,93.01,93.1,7974.0,84.3409,84.359,84.2322,84.3138,7974.0
2022-10-07 12:50:00,93.14,93.15,93.04,93.09,7095.0,84.35,84.359,84.2594,84.3047,7095.0
2022-10-07 12:55:00,93.09,93.21,93.03,93.19,13199.0,84.3047,84.4134,84.2504,84.3953,13199.0
2022-10-07 13:00:00,93.18,93.32,93.14,93.23,18000.0,84.3862,84.513,84.35,84.4315,18000.0
2022-10-07 13:05:00,93.22,93.25,93.14,93.19,4017.0,84.4224,84.4496,84.35,84.3953,4017.0
2022-10-07 13:10:00,93.19,93.27,93.16,93.22,10746.0,84.3953,84.4677,84.3681,84.4224,10746.0
2022-10-07 13:15:00,93.23,93.5,93.2,93.5,16386.0,84.4315,84.676,84.4043,84.676,16386.0
2022-10-07 13:20:00,93.52,93.64,93.49,93.64,11467.0,84.6941,84.8028,84.6669,84.8028,11467.0
2022-10-07 13:25:00,93.64,93.8,93.61,93.68,11163.0,84.8028,84.9477,84.7756,84.839,11163.0
2022-10-07 13:30:00,93.64,93.64,93.4,93.42,15393.0,84.8028,84.8028,84.5854,84.6036,15393.0
2022-10-07 13:35:00,93.38,93.6,93.37,93.6,4271.0,84.5673,84.7666,84.5583,84.7666,4271.0
2022-10-07 13:40:00,93.62,93.79,93.58,93.61,3568.0,84.7847,84.9386,84.7485,84.7756,3568.0
2022-10-07 13:45:00,93.62,93.63,93.49,93.5,6787.0,84.7847,84.7937,84.6669,84.676,6787.0
2022-10-07 13:50:00,93.51,93.54,93.42,93.47,3977.0,84.6851,84.7122,84.6036,84.6488,3977.0
2022-10-07 13:55:00,93.49,93.5,93.38,93.38,6472.0,84.6669,84.676,84.5673,84.5673,6472.0
2022-10-07 14:00:00,93.38,93.57,93.38,93.47,3426.0,84.5673,84.7394,84.5673,84.6488,3426.0
2022-10-07 14:05:00,93.5,93.52,93.44,93.49,7749.0,84.676,84.6941,84.6217,84.6669,7749.0
2022-10-07 14:10:00,93.49,93.5,93.38,93.4,11421.0,84.6669,84.676,84.5673,84.5854,11421.0
2022-10-07 14:15:00,93.45,93.47,93.19,93.19,8435.0,84.6307,84.6488,84.3953,84.3953,8435.0
2022-10-07 14:20:00,93.18,93.2,93.0,93.05,10723.0,84.3862,84.4043,84.2232,84.2685,10723.0
2022-10-07 14:25:00,93.08,93.09,92.91,92.94,6864.0,84.2956,84.3047,84.1417,84.1689,6864.0
2022-10-07 14:30:00,92.93,92.93,92.77,92.82,8783.0,84.1598,84.1598,84.0149,84.0602,8783.0
2022-10-07 14:35:00,92.78,92.85,92.71,92.72,10503.0,84.024,84.0873,83.9606,83.9696,10503.0
2022-10-07 14:40:00,92.74,92.83,92.73,92.75,10534.0,83.9877,84.0692,83.9787,83.9968,10534.0
2022-10-07 14:45:00,92.78,92.81,92.66,92.76,10178.0,84.024,84.0511,83.9153,84.0058,10178.0
2022-10-07 14:50:00,92.8,92.92,92.77,92.78,24002.0,84.0421,84.1507,84.0149,84.024,24002.0
2022-10-07 14:55:00,92.77,92.82,92.73,92.78,13423.0,84.0149,84.0602,83.9787,84.024,13423.0
2022-10-07 15:00:00,92.8,92.99,92.76,92.92,11508.0,84.0421,84.2141,84.0058,84.1507,11508.0
2022-10-07 15:05:00,92.92,92.94,92.69,92.72,9450.0,84.1507,84.1689,83.9424,83.9696,9450.0
2022-10-07 15:10:00,92.69,92.72,92.46,92.46,10671.0,83.9424,83.9696,83.7342,83.7342,10671.0
2022-10-07 15:15:00,92.46,92.52,92.37,92.44,12910.0,83.7342,83.7885,83.6526,83.716,12910.0
2022-10-07 15:20:00,92.43,92.45,92.25,92.35,14038.0,83.707,83.7251,83.544,83.6345,14038.0
2022-10-07 15:25:00,92.36,92.36,92.17,92.24,12106.0,83.6436,83.6436,83.4715,83.5349,12106.0
2022-10-07 15:30:00,92.2,92.23,92.06,92.12,17247.0,83.4987,83.5259,83.3719,83.4262,17247.0
2022-10-07 15:35:00,92.14,92.37,92.09,92.37,17746.0,83.4443,83.6526,83.3991,83.6526,17746.0
2022-10-07 15:40:00,92.39,92.53,92.34,92.52,24250.0,83.6708,83.7975,83.6255,83.7885,24250.0
2022-10-07 15:45:00,92.51,92.54,92.37,92.38,94204.0,83.7794,83.8066,83.6526,83.6617,94204.0
2022-10-07 15:50:00,92.39,92.68,92.38,92.58,103425.0,83.6708,83.9334,83.6617,83.8428,103425.0
2022-10-07 15:55:00,92.55,92.68,92.46,92.47,161592.0,83.8157,83.9334,83.7342,83.7432,161592.0
2022-10-10 09:30:00,92.92,93.29,92.81,93.25,24781.0,84.1507,84.4858,84.0511,84.4496,24781.0
2022-10-10 09:35:00,93.4,93.51,92.69,92.83,14055.0,84.5854,84.6851,83.9424,84.0692,14055.0
2022-10-10 09:40:00,92.83,93.13,92.55,93.13,43548.0,84.0692,84.3409,83.8157,84.3409,43548.0
2022-10-10 09:45:00,92.99,93.2,92.91,92.92,11062.0,84.2141,84.4043,84.1417,84.1507,11062.0
2022-10-10 09:50:00,93.02,93.34,92.88,93.13,5439.0,84.2413,84.5311,84.1145,84.3409,5439.0
2022-10-10 09:55:00,93.18,93.43,93.09,93.38,7352.0,84.3862,84.6126,84.3047,84.5673,7352.0
2022-10-10 10:00:00,93.41,93.41,92.96,93.0,11443.0,84.5945,84.5945,84.187,84.2232,11443.0
2022-10-10 10:05:00,92.95,93.21,92.94,92.97,9986.0,84.1779,84.4134,84.1689,84.196,9986.0
2022-10-10 10:10:00,93.01,93.06,92.69,92.81,6678.0,84.2322,84.2775,83.9424,84.0511,6678.0
2022-10-10 10:15:00,92.78,92.83,92.71,92.79,11873.0,84.024,84.0692,83.9606,84.033,11873.0
2022-10-10 10:20:00,92.83,92.91,92.65,92.65,6474.0,84.0692,84.1417,83.9062,83.9062,6474.0
2022-10-10 10:25:00,92.66,92.89,92.55,92.63,40279.0,83.9153,84.1236,83.8157,83.8881,40279.0
2022-10-10 10:30:00,92.69,92.69,92.32,92.36,11060.0,83.9424,83.9424,83.6074,83.6436,11060.0
2022-10-10 10:35:00,92.33,92.56,92.16,92.19,17356.0,83.6164,83.8247,83.4625,83.4896,17356.0
2022-10-10 10:40:00,92.23,92.43,92.19,92.38,8108.0,83.5259,83.707,83.4896,83.6617,8108.0
2022-10-10 10:45:00,92.37,92.47,92.28,92.29,3095.0,83.6526,83.7432,83.5711,83.5802,3095.0
2022-10-10 10:50:00,92.27,92.44,92.14,92.2,7999.0,83.5621,83.716,83.4443,83.4987,7999.0
2022-10-10 10:55:00,92.09,92.41,92.07,92.31,24094.0,83.3991,83.6889,83.381,83.5983,24094.0
2022-10-10 11:00:00,92.3,92.3,92.08,92.09,5808.0,83.5892,83.5892,83.39,83.3991,5808.0
2022-10-10 11:05:00,92.09,92.25,92.08,92.2,5162.0,83.3991,83.544,83.39,83.4987,5162.0
2022-10-10 11:10:00,92.19,92.53,92.18,92.39,21931.0,83.4896,83.7975,83.4806,83.6708,21931.0
2022-10-10 11:15:00,92.34,92.41,92.24,92.3,4835.0,83.6255,83.6889,83.5349,83.5892,4835.0
2022-10-10 11:20:00,92.26,92.49,92.23,92.37,6027.0,83.553,83.7613,83.5259,83.6526,6027.0
2022-10-10 11:25:00,92.35,92.45,92.31,92.42,6096.0,83.6345,83.7251,83.5983,83.6979,6096.0
2022-10-10 11:30:00,92.42,92.42,92.29,92.37,6617.0,83.6979,83.6979,83.5802,83.6526,6617.0
2022-10-10 11:35:00,92.4,92.43,92.19,92.21,6945.0,83.6798,83.707,83.4896,83.5077,6945.0
2022-10-10 11:40:00,92.16,92.19,92.08,92.17,5576.0,83.4625,83.4896,83.39,83.4715,5576.0
2022-10-10 11:45:00,92.15,92.27,92.13,92.27,2479.0,83.4534,83.5621,83.4353,83.5621,2479.0
2022-10-10 11:50:00,92.23,92.38,92.23,92.28,5436.0,83.5259,83.6617,83.5259,83.5711,5436.0
2022-10-10 11:55:00,92.27,92.29,92.17,92.2,2887.0,83.5621,83.5802,83.4715,83.4987,2887.0
2022-10-10 12:00:00,92.2,92.2,92.01,92.02,3449.0,83.4987,83.4987,83.3266,83.3357,3449.0
2022-10-10 12:05:00,92.03,92.05,91.8,91.85,5287.0,83.3447,83.3628,83.1364,83.1817,5287.0
2022-10-10 12:10:00,91.8,91.85,91.7,91.73,6026.0,83.1364,83.1817,83.0459,83.073,6026.0
2022-10-10 12:15:00,91.73,91.73,91.51,91.51,3839.0,83.073,83.073,82.8738,82.8738,3839.0
2022-10-10 12:20:00,91.5,91.55,91.42,91.42,4931.0,82.8647,82.91,82.7923,82.7923,4931.0
2022-10-10 12:25:00,91.4,91.5,91.32,91.34,6229.0,82.7742,82.8647,82.7017,82.7198,6229.0
2022-10-10 12:30:00,91.35,91.35,91.17,91.21,3461.0,82.7289,82.7289,82.5659,82.6021,3461.0
2022-10-10 12:35:00,91.22,91.23,91.15,91.21,4140.0,82.6112,82.6202,82.5478,82.6021,4140.0
2022-10-10 12:40:00,91.23,91.28,91.06,91.06,4201.0,82.6202,82.6655,82.4663,82.4663,4201.0
2022-10-10 12:45:00,91.1,91.15,91.02,91.03,10119.0,82.5025,82.5478,82.43,82.4391,10119.0
2022-10-10 12:50:00,91.0,91.04,90.77,90.82,11437.0,82.4119,82.4482,82.2036,82.2489,11437.0
2022-10-10 12:55:00,90.84,90.86,90.7,90.72,8525.0,82.267,82.2851,82.1402,82.1584,8525.0
2022-10-10 13:00:00,90.7,90.81,90.69,90.81,8852.0,82.1402,82.2399,82.1312,82.2399,8852.0
2022-10-10 13:05:00,90.82,90.88,90.76,90.86,10261.0,82.2489,82.3033,82.1946,82.2851,10261.0
2022-10-10 13:10:00,90.79,91.07,90.76,91.03,11463.0,82.2218,82.4753,82.1946,82.4391,11463.0
2022-10-10 13:15:00,91.04,91.09,90.95,90.99,6098.0,82.4482,82.4934,82.3667,82.4029,6098.0
2022-10-10 13:20:00,90.99,91.04,90.87,90.89,41515.0,82.4029,82.4482,82.2942,82.3123,41515.0
2022-10-10 13:25:00,90.89,90.95,90.83,90.93,10732.0,82.3123,82.3667,82.258,82.3485,10732.0
2022-10-10 13:30:00,90.9,91.03,90.9,90.94,20131.0,82.3214,82.4391,82.3214,82.3576,20131.0
2022-10-10 13:35:00,90.96,91.03,90.88,90.9,4684.0,82.3757,82.4391,82.3033,82.3214,4684.0
2022-10-10 13:40:00,90.91,90.95,90.84,90.84,7036.0,82.3304,82.3667,82.267,82.267,7036.0
2022-10-10 13:45:00,90.86,91.15,90.83,91.1,47490.0,82.2851,82.5478,82.258,82.5025,47490.0
2022-10-10 13:50:00,91.09,91.28,91.02,91.11,36178.0,82.4934,82.6655,82.43,82.5116,36178.0
2022-10-10 13:55:00,91.09,91.1,90.94,90.96,10334.0,82.4934,82.5025,82.3576,82.3757,10334.0
2022-10-10 14:00:00,90.98,90.98,90.78,90.81,9170.0,82.3938,82.3938,82.2127,82.2399,9170.0
2022-10-10 14:05:00,90.75,90.77,90.58,90.66,22881.0,82.1855,82.2036,82.0316,82.104,22881.0
2022-10-10 14:10:00,90.63,90.72,90.59,90.64,14135.0,82.0769,82.1584,82.0406,82.0859,14135.0
2022-10-10 14:15:00,90.66,90.68,90.4,90.44,6462.0,82.104,82.1221,81.8686,81.9048,6462.0
2022-10-10 14:20:00,90.45,90.53,90.32,90.34,6841.0,81.9138,81.9863,81.7961,81.8142,6841.0
2022-10-10 14:25:00,90.29,90.34,90.18,90.19,6754.0,81.7689,81.8142,81.6693,81.6784,6754.0
2022-10-10 14:30:00,90.17,90.36,90.14,90.21,11034.0,81.6603,81.8323,81.6331,81.6965,11034.0
2022-10-10 14:35:00,90.19,90.41,90.19,90.41,7102.0,81.6784,81.8776,81.6784,81.8776,7102.0
2022-10-10 14:40:00,90.43,90.43,90.24,90.24,12451.0,81.8957,81.8957,81.7237,81.7237,12451.0
2022-10-10 14:45:00,90.25,90.26,89.95,90.01,18099.0,81.7327,81.7418,81.461,81.5154,18099.0
2022-10-10 14:50:00,90.01,90.07,89.94,89.98,14819.0,81.5154,81.5697,81.452,81.4882,14819.0
2022-10-10 14:55:00,90.0,90.0,89.73,89.75,8360.0,81.5063,81.5063,81.2618,81.2799,8360.0
2022-10-10 15:00:00,89.75,89.81,89.58,89.61,9309.0,81.2799,81.3342,81.1259,81.1531,9309.0
2022-10-10 15:05:00,89.62,89.67,89.44,89.64,15120.0,81.1622,81.2075,80.9992,81.1803,15120.0
2022-10-10 15:10:00,89.64,89.87,89.64,89.86,15644.0,81.1803,81.3886,81.1803,81.3795,15644.0
2022-10-10 15:15:00,89.86,90.0,89.85,89.97,15133.0,81.3795,81.5063,81.3705,81.4791,15133.0
2022-10-10 15:20:00,89.97,90.07,89.91,89.99,9289.0,81.4791,81.5697,81.4248,81.4973,9289.0
2022-10-10 15:25:00,89.98,89.98,89.6,89.62,6496.0,81.4882,81.4882,81.1441,81.1622,6496.0
2022-10-10 15:30:00,89.61,89.95,89.6,89.86,25407.0,81.1531,81.461,81.1441,81.3795,25407.0
2022-10-10 15:35:00,89.86,89.97,89.73,89.89,25174.0,81.3795,81.4791,81.2618,81.4067,25174.0
2022-10-10 15:40:00,89.91,89.97,89.73,89.81,17193.0,81.4248,81.4791,81.2618,81.3342,17193.0
2022-10-10 15:45:00,89.81,89.95,89.76,89.88,18728.0,81.3342,81.461,81.289,81.3976,18728.0
2022-10-10 15:50:00,89.89,89.96,89.71,89.95,32694.0,81.4067,81.4701,81.2437,81.461,32694.0
2022-10-10 15:55:00,89.94,89.94,89.65,89.65,89498.0,81.452,81.452,81.1893,81.1893,89498.0
2022-10-11 09:30:00,89.36,89.73,88.82,88.86,27641.0,80.9267,81.2618,80.4377,80.4739,27641.0
2022-10-11 09:35:00,88.82,89.72,88.75,89.45,63098.0,80.4377,81.2527,80.3743,81.0082,63098.0
2022-10-11 09:40:00,89.55,89.65,89.04,89.32,30542.0,81.0988,81.1893,80.6369,80.8905,30542.0
2022-10-11 09:45:00,89.33,89.58,88.92,89.13,13208.0,80.8995,81.1259,80.5282,80.7184,13208.0
2022-10-11 09:50:00,89.08,89.27,89.04,89.19,10634.0,80.6731,80.8452,80.6369,80.7728,10634.0
2022-10-11 09:55:00,89.25,89.36,89.16,89.16,9157.0,80.8271,80.9267,80.7456,80.7456,9157.0
2022-10-11 10:00:00,88.94,89.05,88.54,88.98,14718.0,80.5463,80.646,80.1841,80.5826,14718.0
2022-10-11 10:05:00,88.96,89.22,88.78,89.14,12451.0,80.5645,80.7999,80.4014,80.7275,12451.0
2022-10-11 10:10:00,89.1,89.59,89.06,89.54,9825.0,80.6912,81.135,80.655,81.0897,9825.0
2022-10-11 10:15:00,89.53,89.84,89.39,89.67,16411.0,81.0807,81.3614,80.9539,81.2075,16411.0
2022-10-11 10:20:00,89.66,89.84,89.39,89.47,10860.0,81.1984,81.3614,80.9539,81.0263,10860.0
2022-10-11 10:25:00,89.47,89.73,89.45,89.62,8498.0,81.0263,81.2618,81.0082,81.1622,8498.0
2022-10-11 10:30:00,89.65,90.0,89.64,89.83,16011.0,81.1893,81.5063,81.1803,81.3524,16011.0
2022-10-11 10:35:00,89.9,90.14,89.85,90.14,9782.0,81.4157,81.6331,81.3705,81.6331,9782.0
2022-10-11 10:40:00,90.17,90.28,90.02,90.18,12315.0,81.6603,81.7599,81.5244,81.6693,12315.0
2022-10-11 10:45:00,90.12,90.6,90.04,90.56,68777.0,81.615,82.0497,81.5425,82.0135,68777.0
2022-10-11 10:50:00,90.53,90.71,90.49,90.69,69303.0,81.9863,82.1493,81.9501,82.1312,69303.0
2022-10-11 10:55:00,90.7,90.75,90.45,90.51,15581.0,82.1402,82.1855,81.9138,81.9682,15581.0
2022-10-11 11:00:00,90.43,90.82,90.37,90.64,38896.0,81.8957,82.2489,81.8414,82.0859,38896.0
2022-10-11 11:05:00,90.64,90.68,90.33,90.37,16095.0,82.0859,82.1221,81.8052,81.8414,16095.0
2022-10-11 11:10:00,90.39,90.52,90.38,90.44,7728.0,81.8595,81.9772,81.8504,81.9048,7728.0
2022-10-11 11:15:00,90.41,90.67,90.41,90.48,19066.0,81.8776,82.1131,81.8776,81.941,19066.0
2022-10-11 11:20:00,90.5,90.57,90.35,90.35,19982.0,81.9591,82.0225,81.8233,81.8233,19982.0
2022-10-11 11:25:00,90.31,90.4,90.21,90.34,7870.0,81.7871,81.8686,81.6965,81.8142,7870.0
2022-10-11 11:30:00,90.38,90.44,90.23,90.34,44272.0,81.8504,81.9048,81.7146,81.8142,44272.0
2022-10-11 11:35:00,90.36,90.53,90.22,90.31,21700.0,81.8323,81.9863,81.7055,81.7871,21700.0
2022-10-11 11:40:00,90.33,90.37,90.25,90.37,8883.0,81.8052,81.8414,81.7327,81.8414,8883.0
2022-10-11 11:45:00,90.41,90.68,90.33,90.63,6135.0,81.8776,82.1221,81.8052,82.0769,6135.0
2022-10-11 11:50:00,90.65,90.77,90.56,90.57,6693.0,82.095,82.2036,82.0135,82.0225,6693.0
2022-10-11 11:55:00,90.6,90.66,90.51,90.55,15794.0,82.0497,82.104,81.9682,82.0044,15794.0
2022-10-11 12:00:00,90.51,90.51,90.29,90.3,6651.0,81.9682,81.9682,81.7689,81.778,6651.0
2022-10-11 12:05:00,90.28,90.33,90.07,90.18,10769.0,81.7599,81.8052,81.5697,81.6693,10769.0
2022-10-11 12:10:00,90.21,90.32,90.17,90.28,8254.0,81.6965,81.7961,81.6603,81.7599,8254.0
2022-10-11 12:15:00,90.31,90.54,90.27,90.54,9601.0,81.7871,81.9953,81.7508,81.9953,9601.0
2022-10-11 12:20:00,90.57,90.67,90.54,90.63,56477.0,82.0225,82.1131,81.9953,82.0769,56477.0
2022-10-11 12:25:00,90.63,90.72,90.47,90.58,22317.0,82.0769,82.1584,81.932,82.0316,22317.0
2022-10-11 12:30:00,90.6,90.72,90.57,90.63,9324.0,82.0497,82.1584,82.0225,82.0769,9324.0
2022-10-11 12:35:00,90.6,90.6,90.53,90.57,9106.0,82.0497,82.0497,81.9863,82.0225,9106.0
2022-10-11 12:40:00,90.55,90.74,90.54,90.69,6874.0,82.0044,82.1765,81.9953,82.1312,6874.0
2022-10-11 12:45:00,90.65,90.83,90.62,90.83,12577.0,82.095,82.258,82.0678,82.258,12577.0
2022-10-11 12:50:00,90.89,90.89,90.59,90.59,5579.0,82.3123,82.3123,82.0406,82.0406,5579.0
2022-10-11 12:55:00,90.56,90.75,90.56,90.65,5604.0,82.0135,82.1855,82.0135,82.095,5604.0
2022-10-11 13:00:00,90.64,90.69,90.51,90.51,7887.0,82.0859,82.1312,81.9682,81.9682,7887.0
2022-10-11 13:05:00,90.52,90.59,90.47,90.5,10172.0,81.9772,82.0406,81.932,81.9591,10172.0
2022-10-11 13:10:00,90.5,90.52,90.23,90.28,10996.0,81.9591,81.9772,81.7146,81.7599,10996.0
2022-10-11 13:15:00,90.3,90.3,90.06,90.11,15469.0,81.778,81.778,81.5606,81.6059,15469.0
2022-10-11 13:20:00,90.11,90.49,90.04,90.34,91082.0,81.6059,81.9501,81.5425,81.8142,91082.0
2022-10-11 13:25:00,90.34,90.63,90.34,90.58,26057.0,81.8142,82.0769,81.8142,82.0316,26057.0
2022-10-11 13:30:00,90.59,90.7,90.5,90.67,16306.0,82.0406,82.1402,81.9591,82.1131,16306.0
2022-10-11 13:35:00,90.66,90.92,90.66,90.79,8466.0,82.104,82.3395,82.104,82.2218,8466.0
2022-10-11 13:40:00,90.78,90.99,90.74,90.94,16961.0,82.2127,82.4029,82.1765,82.3576,16961.0
2022-10-11 13:45:00,90.92,91.01,90.86,90.92,33687.0,82.3395,82.421,82.2851,82.3395,33687.0
2022-10-11 13:50:00,90.87,91.18,90.87,91.12,7006.0,82.2942,82.5749,82.2942,82.5206,7006.0
2022-10-11 13:55:00,91.16,91.21,91.1,91.12,8485.0,82.5568,82.6021,82.5025,82.5206,8485.0
2022-10-11 14:00:00,91.13,91.28,91.12,91.26,6873.0,82.5297,82.6655,82.5206,82.6474,6873.0
2022-10-11 14:05:00,91.26,91.34,91.11,91.23,12995.0,82.6474,82.7198,82.5116,82.6202,12995.0
2022-10-11 14:10:00,91.2,91.29,91.05,91.24,104117.0,82.5931,82.6746,82.4572,82.6293,104117.0
2022-10-11 14:15:00,91.23,91.26,91.1,91.14,8011.0,82.6202,82.6474,82.5025,82.5387,8011.0
2022-10-11 14:20:00,91.22,91.3,91.16,91.25,7603.0,82.6112,82.6836,82.5568,82.6383,7603.0
2022-10-11 14:25:00,91.24,91.54,91.24,91.54,21178.0,82.6293,82.901,82.6293,82.901,21178.0
2022-10-11 14:30:00,91.51,91.56,91.4,91.56,78006.0,82.8738,82.9191,82.7742,82.9191,78006.0
2022-10-11 14:35:00,91.57,91.64,91.48,91.63,17129.0,82.9281,82.9915,82.8466,82.9825,17129.0
2022-10-11 14:40:00,91.64,91.7,91.48,91.48,40095.0,82.9915,83.0459,82.8466,82.8466,40095.0
2022-10-11 14:45:00,91.35,91.4,90.71,90.73,10971.0,82.7289,82.7742,82.1493,82.1674,10971.0
2022-10-11 14:50:00,90.79,90.85,90.37,90.37,11220.0,82.2218,82.2761,81.8414,81.8414,11220.0
2022-10-11 14:55:00,90.33,90.37,90.03,90.05,12045.0,81.8052,81.8414,81.5335,81.5516,12045.0
2022-10-11 15:00:00,90.02,90.1,89.83,89.9,12313.0,81.5244,81.5969,81.3524,81.4157,12313.0
2022-10-11 15:05:00,89.92,90.06,89.86,89.91,21587.0,81.4339,81.5606,81.3795,81.4248,21587.0
2022-10-11 15:10:00,89.92,89.98,89.76,89.92,15057.0,81.4339,81.4882,81.289,81.4339,15057.0
2022-10-11 15:15:00,89.94,90.24,89.87,90.23,139328.0,81.452,81.7237,81.3886,81.7146,139328.0
2022-10-11 15:20:00,90.25,90.64,90.25,90.49,45293.0,81.7327,82.0859,81.7327,81.9501,45293.0
2022-10-11 15:25:00,90.5,90.55,90.1,90.18,18908.0,81.9591,82.0044,81.5969,81.6693,18908.0
2022-10-11 15:30:00,90.22,90.29,90.08,90.25,22942.0,81.7055,81.7689,81.5788,81.7327,22942.0
2022-10-11 15:35:00,90.23,90.4,90.21,90.35,22461.0,81.7146,81.8686,81.6965,81.8233,22461.0
2022-10-11 15:40:00,90.33,90.33,90.11,90.23,22753.0,81.8052,81.8052,81.6059,81.7146,22753.0
2022-10-11 15:45:00,90.25,90.4,90.19,90.33,36206.0,81.7327,81.8686,81.6784,81.8052,36206.0
2022-10-11 15:50:00,90.35,90.35,90.08,90.13,101120.0,81.8233,81.8233,81.5788,81.624,101120.0
2022-10-11 15:55:00,90.15,90.35,90.01,90.04,251568.0,81.6422,81.8233,81.5154,81.5425,251568.0
2022-10-12 09:30:00,89.73,90.38,89.16,90.05,55396.0,81.2618,81.8504,80.7456,81.5516,55396.0
2022-10-12 09:35:00,90.17,90.79,90.13,90.7,9741.0,81.6603,82.2218,81.624,82.1402,9741.0
2022-10-12 09:40:00,90.66,91.25,90.55,91.14,31632.0,82.104,82.6383,82.0044,82.5387,31632.0
2022-10-12 09:45:00,91.09,91.19,90.79,90.93,42175.0,82.4934,82.584,82.2218,82.3485,42175.0
2022-10-12 09:50:00,90.84,91.09,90.84,91.06,44302.0,82.267,82.4934,82.267,82.4663,44302.0
2022-10-12 09:55:00,91.0,91.02,90.49,90.55,24338.0,82.4119,82.43,81.9501,82.0044,24338.0
2022-10-12 10:00:00,90.53,90.73,90.47,90.55,27929.0,81.9863,82.1674,81.932,82.0044,27929.0
2022-10-12 10:05:00,90.57,90.58,90.12,90.27,63856.0,82.0225,82.0316,81.615,81.7508,63856.0
2022-10-12 10:10:00,90.21,90.31,89.71,89.79,29770.0,81.6965,81.7871,81.2437,81.3161,29770.0
2022-10-12 10:15:00,89.77,89.97,89.59,89.79,28935.0,81.298,81.4791,81.135,81.3161,28935.0
2022-10-12 10:20:00,89.76,90.09,89.72,90.09,48095.0,81.289,81.5878,81.2527,81.5878,48095.0
2022-10-12 10:25:00,90.12,90.48,90.09,90.43,26685.0,81.615,81.941,81.5878,81.8957,26685.0
2022-10-12 10:30:00,90.45,90.51,90.36,90.5,11219.0,81.9138,81.9682,81.8323,81.9591,11219.0
2022-10-12 10:35:00,90.48,90.5,90.07,90.07,17374.0,81.941,81.9591,81.5697,81.5697,17374.0
2022-10-12 10:40:00,90.02,90.12,89.81,89.92,13514.0,81.5244,81.615,81.3342,81.4339,13514.0
2022-10-12 10:45:00,89.9,90.09,89.84,90.02,9272.0,81.4157,81.5878,81.3614,81.5244,9272.0
2022-10-12 10:50:00,90.0,90.15,89.95,90.15,11452.0,81.5063,81.6422,81.461,81.6422,11452.0
2022-10-12 10:55:00,90.12,90.12,89.89,89.92,7752.0,81.615,81.615,81.4067,81.4339,7752.0
2022-10-12 11:00:00,89.94,90.0,89.84,89.91,10699.0,81.452,81.5063,81.3614,81.4248,10699.0
2022-10-12 11:05:00,89.88,89.92,89.62,89.67,8517.0,81.3976,81.4339,81.1622,81.2075,8517.0
2022-10-12 11:10:00,89.67,89.78,89.5,89.51,5953.0,81.2075,81.3071,81.0535,81.0626,5953.0
2022-10-12 11:15:00,89.5,89.5,89.31,89.34,14520.0,81.0535,81.0535,80.8814,80.9086,14520.0
2022-10-12 11:20:00,89.31,89.56,89.25,89.53,8392.0,80.8814,81.1078,80.8271,81.0807,8392.0
2022-10-12 11:25:00,89.51,89.58,89.44,89.53,9881.0,81.0626,81.1259,80.9992,81.0807,9881.0
2022-10-12 11:30:00,89.55,89.63,89.41,89.43,30588.0,81.0988,81.1712,80.972,80.9901,30588.0
2022-10-12 11:35:00,89.4,89.5,89.27,89.31,15012.0,80.9629,81.0535,80.8452,80.8814,15012.0
2022-10-12 11:40:00,89.38,89.46,89.16,89.39,27419.0,80.9448,81.0173,80.7456,80.9539,27419.0
2022-10-12 11:45:00,89.41,89.58,89.41,89.47,15229.0,80.972,81.1259,80.972,81.0263,15229.0
2022-10-12 11:50:00,89.48,89.75,89.48,89.64,21332.0,81.0354,81.2799,81.0354,81.1803,21332.0
2022-10-12 11:55:00,89.64,89.66,89.47,89.51,9466.0,81.1803,81.1984,81.0263,81.0626,9466.0
2022-10-12 12:00:00,89.51,89.59,89.41,89.57,8507.0,81.0626,81.135,80.972,81.1169,8507.0
2022-10-12 12:05:00,89.59,89.85,89.59,89.65,8595.0,81.135,81.3705,81.135,81.1893,8595.0
2022-10-12 12:10:00,89.64,89.65,89.49,89.56,10155.0,81.1803,81.1893,81.0444,81.1078,10155.0
2022-10-12 12:15:00,89.55,89.61,89.46,89.55,26299.0,81.0988,81.1531,81.0173,81.0988,26299.0
2022-10-12 12:20:00,89.55,89.71,89.51,89.66,7545.0,81.0988,81.2437,81.0626,81.1984,7545.0
2022-10-12 12:25:00,89.69,89.73,89.52,89.58,6113.0,81.2256,81.2618,81.0716,81.1259,6113.0
2022-10-12 12:30:00,89.59,89.73,89.59,89.65,8168.0,81.135,81.2618,81.135,81.1893,8168.0
2022-10-12 12:35:00,89.68,89.73,89.64,89.73,7004.0,81.2165,81.2618,81.1803,81.2618,7004.0
2022-10-12 12:40:00,89.71,89.85,89.69,89.82,6866.0,81.2437,81.3705,81.2256,81.3433,6866.0
2022-10-12 12:45:00,89.83,90.06,89.82,90.04,9320.0,81.3524,81.5606,81.3433,81.5425,9320.0
2022-10-12 12:50:00,90.06,90.08,89.98,90.01,13231.0,81.5606,81.5788,81.4882,81.5154,13231.0
2022-10-12 12:55:00,90.04,90.19,90.0,90.13,13959.0,81.5425,81.6784,81.5063,81.624,13959.0
2022-10-12 13:00:00,90.15,90.19,90.02,90.02,24641.0,81.6422,81.6784,81.5244,81.5244,24641.0
2022-10-12 13:05:00,90.04,90.1,89.9,90.05,15375.0,81.5425,81.5969,81.4157,81.5516,15375.0
2022-10-12 13:10:00,90.05,90.09,90.0,90.03,11234.0,81.5516,81.5878,81.5063,81.5335,11234.0
2022-10-12 13:15:00,90.02,90.02,89.89,89.95,4613.0,81.5244,81.5244,81.4067,81.461,4613.0
2022-10-12 13:20:00,89.95,89.99,89.87,89.93,7622.0,81.461,81.4973,81.3886,81.4429,7622.0
2022-10-12 13:25:00,89.93,89.93,89.79,89.81,7645.0,81.4429,81.4429,81.3161,81.3342,7645.0
2022-10-12 13:30:00,89.81,89.81,89.47,89.52,13048.0,81.3342,81.3342,81.0263,81.0716,13048.0
2022-10-12 13:35:00,89.54,89.6,89.36,89.36,15444.0,81.0897,81.1441,80.9267,80.9267,15444.0
2022-10-12 13:40:00,89.38,89.41,89.12,89.13,6530.0,80.9448,80.972,80.7094,80.7184,6530.0
2022-10-12 13:45:00,89.16,89.36,89.14,89.23,8720.0,80.7456,80.9267,80.7275,80.809,8720.0
2022-10-12 13:50:00,89.23,89.3,89.17,89.26,11053.0,80.809,80.8724,80.7546,80.8361,11053.0
2022-10-12 13:55:00,89.25,89.3,89.17,89.3,5549.0,80.8271,80.8724,80.7546,80.8724,5549.0
2022-10-12 14:00:00,89.28,89.34,89.03,89.15,14341.0,80.8543,80.9086,80.6279,80.7365,14341.0
2022-10-12 14:05:00,89.22,89.5,89.07,89.32,29559.0,80.7999,81.0535,80.6641,80.8905,29559.0
2022-10-12 14:10:00,89.3,89.59,89.26,89.58,11779.0,80.8724,81.135,80.8361,81.1259,11779.0
2022-10-12 14:15:00,89.58,89.64,89.39,89.61,7515.0,81.1259,81.1803,80.9539,81.1531,7515.0
2022-10-12 14:20:00,89.61,89.69,89.52,89.58,5297.0,81.1531,81.2256,81.0716,81.1259,5297.0
2022-10-12 14:25:00,89.6,89.81,89.58,89.75,8006.0,81.1441,81.3342,81.1259,81.2799,8006.0
2022-10-12 14:30:00,89.77,89.8,89.61,89.76,7428.0,81.298,81.3252,81.1531,81.289,7428.0
2022-10-12 14:35:00,89.78,89.88,89.67,89.75,8336.0,81.3071,81.3976,81.2075,81.2799,8336.0
2022-10-12 14:40:00,89.76,89.76,89.58,89.62,22123.0,81.289,81.289,81.1259,81.1622,22123.0
2022-10-12 14:45:00,89.61,89.69,89.38,89.42,5835.0,81.1531,81.2256,80.9448,80.981,5835.0
2022-10-12 14:50:00,89.39,89.42,89.29,89.34,7694.0,80.9539,80.981,80.8633,80.9086,7694.0
2022-10-12 14:55:00,89.31,89.39,89.27,89.37,8320.0,80.8814,80.9539,80.8452,80.9358,8320.0
2022-10-12 15:00:00,89.38,89.38,89.09,89.17,10851.0,80.9448,80.9448,80.6822,80.7546,10851.0
2022-10-12 15:05:00,89.14,89.32,89.13,89.16,9320.0,80.7275,80.8905,80.7184,80.7456,9320.0
2022-10-12 15:10:00,89.19,89.33,89.16,89.33,10595.0,80.7728,80.8995,80.7456,80.8995,10595.0
2022-10-12 15:15:00,89.29,89.36,89.18,89.35,11067.0,80.8633,80.9267,80.7637,80.9177,11067.0
2022-10-12 15:20:00,89.36,89.45,89.31,89.34,9960.0,80.9267,81.0082,80.8814,80.9086,9960.0
2022-10-12 15:25:00,89.31,89.41,89.3,89.33,11756.0,80.8814,80.972,80.8724,80.8995,11756.0
2022-10-12 15:30:00,89.29,89.38,89.22,89.29,18848.0,80.8633,80.9448,80.7999,80.8633,18848.0
2022-10-12 15:35:00,89.28,89.49,89.28,89.4,14824.0,80.8543,81.0444,80.8543,80.9629,14824.0
2022-10-12 15:40:00,89.42,89.58,89.35,89.51,15656.0,80.981,81.1259,80.9177,81.0626,15656.0
2022-10-12 15:45:00,89.5,89.56,89.42,89.46,22090.0,81.0535,81.1078,80.981,81.0173,22090.0
2022-10-12 15:50:00,89.49,89.53,89.33,89.33,57740.0,81.0444,81.0807,80.8995,80.8995,57740.0
2022-10-12 15:55:00,89.3,89.38,89.11,89.12,150576.0,80.8724,80.9448,80.7003,80.7094,150576.0
2022-10-13 09:30:00,86.75,87.0,85.76,86.97,63176.0,78.563,78.7894,77.6665,78.7623,63176.0
2022-10-13 09:35:00,86.89,86.9,86.56,86.68,15014.0,78.6898,78.6989,78.391,78.4996,15014.0
2022-10-13 09:40:00,86.74,87.12,86.63,86.63,28040.0,78.554,78.8981,78.4544,78.4544,28040.0
2022-10-13 09:45:00,86.5,87.33,86.5,87.23,14036.0,78.3366,79.0883,78.3366,78.9977,14036.0
2022-10-13 09:50:00,87.22,87.47,86.95,87.36,10890.0,78.9887,79.2151,78.7442,79.1155,10890.0
2022-10-13 09:55:00,87.33,87.57,87.23,87.47,15754.0,79.0883,79.3056,78.9977,79.2151,15754.0
2022-10-13 10:00:00,87.53,87.85,87.34,87.79,28041.0,79.2694,79.5592,79.0973,79.5049,28041.0
2022-10-13 10:05:00,87.82,88.44,87.82,88.36,10729.0,79.532,80.0935,79.532,80.0211,10729.0
2022-10-13 10:10:00,88.33,88.86,88.01,88.85,9105.0,79.9939,80.4739,79.7041,80.4648,9105.0
2022-10-13 10:15:00,88.87,89.19,88.79,88.87,20098.0,80.483,80.7728,80.4105,80.483,20098.0
2022-10-13 10:20:00,88.89,88.98,88.6,88.61,26542.0,80.5011,80.5826,80.2384,80.2475,26542.0
2022-10-13 10:25:00,88.59,88.62,88.21,88.25,9067.0,80.2294,80.2565,79.8852,79.9215,9067.0
2022-10-13 10:30:00,88.22,88.66,88.17,88.36,13622.0,79.8943,80.2928,79.849,80.0211,13622.0
2022-10-13 10:35:00,88.33,88.49,88.19,88.24,6341.0,79.9939,80.1388,79.8671,79.9124,6341.0
2022-10-13 10:40:00,88.21,88.44,88.11,88.4,10080.0,79.8852,80.0935,79.7947,80.0573,10080.0
2022-10-13 10:45:00,88.41,88.72,88.38,88.66,9389.0,80.0664,80.3471,80.0392,80.2928,9389.0
2022-10-13 10:50:00,88.7,88.7,88.43,88.6,25183.0,80.329,80.329,80.0845,80.2384,25183.0
2022-10-13 10:55:00,88.59,88.81,88.5,88.59,33198.0,80.2294,80.4286,80.1479,80.2294,33198.0
2022-10-13 11:00:00,88.55,88.73,88.44,88.73,15761.0,80.1932,80.3562,80.0935,80.3562,15761.0
2022-10-13 11:05:00,88.72,88.97,88.59,88.91,7370.0,80.3471,80.5735,80.2294,80.5192,7370.0
2022-10-13 11:10:00,88.87,89.13,88.77,89.13,8621.0,80.483,80.7184,80.3924,80.7184,8621.0
2022-10-13 11:15:00,89.15,89.87,88.96,89.66,15114.0,80.7365,81.3886,80.5645,81.1984,15114.0
2022-10-13 11:20:00,89.71,90.45,89.69,89.94,28421.0,81.2437,81.9138,81.2256,81.452,28421.0
2022-10-13 11:25:00,89.93,90.08,89.77,90.02,13763.0,81.4429,81.5788,81.298,81.5244,13763.0
2022-10-13 11:30:00,90.01,90.07,89.77,90.06,8197.0,81.5154,81.5697,81.298,81.5606,8197.0
2022-10-13 11:35:00,90.13,91.18,90.01,91.1,39105.0,81.624,82.5749,81.5154,82.5025,39105.0
2022-10-13 11:40:00,91.14,91.32,90.95,91.16,13982.0,82.5387,82.7017,82.3667,82.5568,13982.0
2022-10-13 11:45:00,91.19,91.2,90.96,91.03,75468.0,82.584,82.5931,82.3757,82.4391,75468.0
2022-10-13 11:50:00,90.99,91.26,90.98,91.2,11616.0,82.4029,82.6474,82.3938,82.5931,11616.0
2022-10-13 11:55:00,91.19,91.3,91.03,91.3,12096.0,82.584,82.6836,82.4391,82.6836,12096.0
2022-10-13 12:00:00,91.3,91.77,91.3,91.58,23016.0,82.6836,83.1093,82.6836,82.9372,23016.0
2022-10-13 12:05:00,91.62,91.66,91.41,91.55,12154.0,82.9734,83.0096,82.7832,82.91,12154.0
2022-10-13 12:10:00,91.58,91.59,91.24,91.26,22014.0,82.9372,82.9463,82.6293,82.6474,22014.0
2022-10-13 12:15:00,91.28,91.38,91.08,91.16,13673.0,82.6655,82.7561,82.4844,82.5568,13673.0
2022-10-13 12:20:00,91.12,91.19,91.02,91.02,13726.0,82.5206,82.584,82.43,82.43,13726.0
2022-10-13 12:25:00,91.0,91.19,90.97,91.09,33778.0,82.4119,82.584,82.3848,82.4934,33778.0
2022-10-13 12:30:00,91.02,91.12,90.95,91.04,15952.0,82.43,82.5206,82.3667,82.4482,15952.0
2022-10-13 12:35:00,91.07,91.21,91.03,91.1,6453.0,82.4753,82.6021,82.4391,82.5025,6453.0
2022-10-13 12:40:00,91.14,91.36,91.13,91.27,26033.0,82.5387,82.738,82.5297,82.6565,26033.0
2022-10-13 12:45:00,91.27,91.51,91.16,91.51,7739.0,82.6565,82.8738,82.5568,82.8738,7739.0
2022-10-13 12:50:00,91.48,91.62,91.44,91.46,19632.0,82.8466,82.9734,82.8104,82.8285,19632.0
2022-10-13 12:55:00,91.47,91.51,91.3,91.4,7354.0,82.8376,82.8738,82.6836,82.7742,7354.0
2022-10-13 13:00:00,91.35,91.73,91.35,91.67,13444.0,82.7289,83.073,82.7289,83.0187,13444.0
2022-10-13 13:05:00,91.7,91.83,91.65,91.7,7306.0,83.0459,83.1636,83.0006,83.0459,7306.0
2022-10-13 13:10:00,91.72,91.8,91.6,91.71,24840.0,83.064,83.1364,82.9553,83.0549,24840.0
2022-10-13 13:15:00,91.75,91.83,91.67,91.83,6936.0,83.0912,83.1636,83.0187,83.1636,6936.0
2022-10-13 13:20:00,91.82,91.85,91.73,91.77,12636.0,83.1545,83.1817,83.073,83.1093,12636.0
2022-10-13 13:25:00,91.79,92.23,91.77,92.1,16899.0,83.1274,83.5259,83.1093,83.4081,16899.0
2022-10-13 13:30:00,92.12,92.35,92.11,92.33,10701.0,83.4262,83.6345,83.4172,83.6164,10701.0
2022-10-13 13:35:00,92.33,92.57,92.33,92.51,10518.0,83.6164,83.8338,83.6164,83.7794,10518.0
2022-10-13 13:40:00,92.45,92.49,92.18,92.23,8332.0,83.7251,83.7613,83.4806,83.5259,8332.0
2022-10-13 13:45:00,92.23,92.36,92.16,92.31,11297.0,83.5259,83.6436,83.4625,83.5983,11297.0
2022-10-13 13:50:00,92.32,92.52,92.32,92.41,14569.0,83.6074,83.7885,83.6074,83.6889,14569.0
2022-10-13 13:55:00,92.42,92.47,92.28,92.45,6889.0,83.6979,83.7432,83.5711,83.7251,6889.0
2022-10-13 14:00:00,92.42,92.52,92.37,92.52,8223.0,83.6979,83.7885,83.6526,83.7885,8223.0
2022-10-13 14:05:00,92.53,92.62,92.41,92.48,8160.0,83.7975,83.8791,83.6889,83.7523,8160.0
2022-10-13 14:10:00,92.51,92.6,92.4,92.55,11136.0,83.7794,83.8609,83.6798,83.8157,11136.0
2022-10-13 14:15:00,92.56,92.58,92.39,92.55,7141.0,83.8247,83.8428,83.6708,83.8157,7141.0
2022-10-13 14:20:00,92.53,92.54,92.36,92.39,60128.0,83.7975,83.8066,83.6436,83.6708,60128.0
2022-10-13 14:25:00,92.31,92.33,92.0,92.12,16425.0,83.5983,83.6164,83.3176,83.4262,16425.0
2022-10-13 14:30:00,92.11,92.23,92.08,92.13,131799.0,83.4172,83.5259,83.39,83.4353,131799.0
2022-10-13 14:35:00,92.15,92.4,92.06,92.39,81050.0,83.4534,83.6798,83.3719,83.6708,81050.0
2022-10-13 14:40:00,92.38,92.56,92.3,92.51,89463.0,83.6617,83.8247,83.5892,83.7794,89463.0
2022-10-13 14:45:00,92.53,92.86,92.49,92.77,18437.0,83.7975,84.0964,83.7613,84.0149,18437.0
2022-10-13 14:50:00,92.76,92.91,92.73,92.86,14947.0,84.0058,84.1417,83.9787,84.0964,14947.0
2022-10-13 14:55:00,92.9,93.06,92.87,93.01,13751.0,84.1326,84.2775,84.1055,84.2322,13751.0
2022-10-13 15:00:00,92.98,93.06,92.85,92.98,16572.0,84.2051,84.2775,84.0873,84.2051,16572.0
2022-10-13 15:05:00,92.99,93.1,92.97,93.05,17551.0,84.2141,84.3138,84.196,84.2685,17551.0
2022-10-13 15:10:00,93.04,93.05,92.95,92.99,26254.0,84.2594,84.2685,84.1779,84.2141,26254.0
2022-10-13 15:15:00,93.0,93.12,92.9,92.97,16668.0,84.2232,84.3319,84.1326,84.196,16668.0
2022-10-13 15:20:00,92.96,93.02,92.79,92.81,16160.0,84.187,84.2413,84.033,84.0511,16160.0
2022-10-13 15:25:00,92.83,92.88,92.49,92.52,13231.0,84.0692,84.1145,83.7613,83.7885,13231.0
2022-10-13 15:30:00,92.52,92.57,92.3,92.34,64226.0,83.7885,83.8338,83.5892,83.6255,64226.0
2022-10-13 15:35:00,92.33,92.34,92.19,92.33,19417.0,83.6164,83.6255,83.4896,83.6164,19417.0
2022-10-13 15:40:00,92.32,92.34,92.1,92.23,99020.0,83.6074,83.6255,83.4081,83.5259,99020.0
2022-10-13 15:45:00,92.22,92.32,92.12,92.27,32214.0,83.5168,83.6074,83.4262,83.5621,32214.0
2022-10-13 15:50:00,92.26,92.43,92.16,92.32,101822.0,83.553,83.707,83.4625,83.6074,101822.0
2022-10-13 15:55:00,92.31,92.34,92.02,92.08,217365.0,83.5983,83.6255,83.3357,83.39,217365.0
2022-10-14 09:30:00,93.12,94.14,92.79,92.92,50622.0,84.3319,85.2556,84.033,84.1507,50622.0
2022-10-14 09:35:00,93.09,93.49,92.9,93.18,15897.0,84.3047,84.6669,84.1326,84.3862,15897.0
2022-10-14 09:40:00,93.23,93.23,92.33,92.42,11255.0,84.4315,84.4315,83.6164,83.6979,11255.0
2022-10-14 09:45:00,92.47,92.86,92.36,92.86,13415.0,83.7432,84.0964,83.6436,84.0964,13415.0
2022-10-14 09:50:00,92.86,93.05,92.57,92.57,17774.0,84.0964,84.2685,83.8338,83.8338,17774.0
2022-10-14 09:55:00,92.63,93.07,92.6,93.06,15887.0,83.8881,84.2866,83.8609,84.2775,15887.0
2022-10-14 10:00:00,93.05,93.05,92.05,92.66,21423.0,84.2685,84.2685,83.3628,83.9153,21423.0
2022-10-14 10:05:00,92.62,92.8,92.04,92.04,10885.0,83.8791,84.0421,83.3538,83.3538,10885.0
2022-10-14 10:10:00,92.07,92.21,91.16,91.26,5701.0,83.381,83.5077,82.5568,82.6474,5701.0
2022-10-14 10:15:00,91.13,91.46,91.08,91.42,7173.0,82.5297,82.8285,82.4844,82.7923,7173.0
2022-10-14 10:20:00,91.35,91.38,91.04,91.07,8198.0,82.7289,82.7561,82.4482,82.4753,8198.0
2022-10-14 10:25:00,91.07,91.38,90.95,91.28,5747.0,82.4753,82.7561,82.3667,82.6655,5747.0
2022-10-14 10:30:00,91.33,91.55,91.23,91.36,8632.0,82.7108,82.91,82.6202,82.738,8632.0
2022-10-14 10:35:00,91.36,91.61,91.35,91.59,10441.0,82.738,82.9644,82.7289,82.9463,10441.0
2022-10-14 10:40:00,91.56,91.64,91.13,91.21,12150.0,82.9191,82.9915,82.5297,82.6021,12150.0
2022-10-14 10:45:00,91.2,91.49,91.19,91.4,5500.0,82.5931,82.8557,82.584,82.7742,5500.0
2022-10-14 10:50:00,91.43,91.65,91.35,91.47,39399.0,82.8014,83.0006,82.7289,82.8376,39399.0
2022-10-14 10:55:00,91.43,91.48,91.27,91.34,30989.0,82.8014,82.8466,82.6565,82.7198,30989.0
2022-10-14 11:00:00,91.36,91.81,91.28,91.67,42833.0,82.738,83.1455,82.6655,83.0187,42833.0
2022-10-14 11:05:00,91.64,91.66,91.28,91.34,9418.0,82.9915,83.0096,82.6655,82.7198,9418.0
2022-10-14 11:10:00,91.32,91.37,90.96,90.97,9143.0,82.7017,82.747,82.3757,82.3848,9143.0
2022-10-14 11:15:00,90.98,91.16,90.95,90.99,7592.0,82.3938,82.5568,82.3667,82.4029,7592.0
2022-10-14 11:20:00,90.96,91.18,90.9,91.08,11481.0,82.3757,82.5749,82.3214,82.4844,11481.0
2022-10-14 11:25:00,91.06,91.33,91.06,91.31,27667.0,82.4663,82.7108,82.4663,82.6927,27667.0
2022-10-14 11:30:00,91.33,91.35,91.0,91.0,13545.0,82.7108,82.7289,82.4119,82.4119,13545.0
2022-10-14 11:35:00,91.0,91.24,90.99,91.23,10491.0,82.4119,82.6293,82.4029,82.6202,10491.0
2022-10-14 11:40:00,91.2,91.4,91.06,91.2,20676.0,82.5931,82.7742,82.4663,82.5931,20676.0
2022-10-14 11:45:00,91.19,91.19,90.97,90.99,9395.0,82.584,82.584,82.3848,82.4029,9395.0
2022-10-14 11:50:00,91.01,91.08,90.45,90.45,5798.0,82.421,82.4844,81.9138,81.9138,5798.0
2022-10-14 11:55:00,90.47,90.58,90.4,90.43,9134.0,81.932,82.0316,81.8686,81.8957,9134.0
2022-10-14 12:00:00,90.4,91.03,90.34,90.99,16833.0,81.8686,82.4391,81.8142,82.4029,16833.0
2022-10-14 12:05:00,90.98,91.02,90.5,90.56,8413.0,82.3938,82.43,81.9591,82.0135,8413.0
2022-10-14 12:10:00,90.57,90.74,90.5,90.69,10405.0,82.0225,82.1765,81.9591,82.1312,10405.0
2022-10-14 12:15:00,90.73,90.83,90.65,90.7,14851.0,82.1674,82.258,82.095,82.1402,14851.0
2022-10-14 12:20:00,90.67,90.79,90.64,90.78,4462.0,82.1131,82.2218,82.0859,82.2127,4462.0
2022-10-14 12:25:00,90.79,90.88,90.69,90.83,7388.0,82.2218,82.3033,82.1312,82.258,7388.0
2022-10-14 12:30:00,90.85,90.92,90.62,90.64,6460.0,82.2761,82.3395,82.0678,82.0859,6460.0
2022-10-14 12:35:00,90.64,90.87,90.63,90.81,4614.0,82.0859,82.2942,82.0769,82.2399,4614.0
2022-10-14 12:40:00,90.78,91.06,90.77,91.01,8152.0,82.2127,82.4663,82.2036,82.421,8152.0
2022-10-14 12:45:00,90.95,91.0,90.81,90.82,9870.0,82.3667,82.4119,82.2399,82.2489,9870.0
2022-10-14 12:50:00,90.8,90.8,90.66,90.69,7512.0,82.2308,82.2308,82.104,82.1312,7512.0
2022-10-14 12:55:00,90.72,90.83,90.71,90.81,8579.0,82.1584,82.258,82.1493,82.2399,8579.0
2022-10-14 13:00:00,90.82,91.09,90.8,91.03,9938.0,82.2489,82.4934,82.2308,82.4391,9938.0
2022-10-14 13:05:00,90.94,90.96,90.61,90.87,16115.0,82.3576,82.3757,82.0587,82.2942,16115.0
2022-10-14 13:10:00,90.87,90.94,90.78,90.89,16628.0,82.2942,82.3576,82.2127,82.3123,16628.0
2022-10-14 13:15:00,90.94,90.98,90.83,90.86,9552.0,82.3576,82.3938,82.258,82.2851,9552.0
2022-10-14 13:20:00,90.84,91.09,90.8,91.01,21385.0,82.267,82.4934,82.2308,82.421,21385.0
2022-10-14 13:25:00,91.01,91.17,90.98,91.11,11203.0,82.421,82.5659,82.3938,82.5116,11203.0
2022-10-14 13:30:00,91.11,91.19,91.07,91.15,6075.0,82.5116,82.584,82.4753,82.5478,6075.0
2022-10-14 13:35:00,91.17,91.23,91.04,91.1,13263.0,82.5659,82.6202,82.4482,82.5025,13263.0
2022-10-14 13:40:00,91.09,91.13,90.94,91.09,18599.0,82.4934,82.5297,82.3576,82.4934,18599.0
2022-10-14 13:45:00,91.08,91.25,91.07,91.11,38409.0,82.4844,82.6383,82.4753,82.5116,38409.0
2022-10-14 13:50:00,91.06,91.06,90.84,90.9,11752.0,82.4663,82.4663,82.267,82.3214,11752.0
2022-10-14 13:55:00,90.95,91.22,90.92,91.2,18116.0,82.3667,82.6112,82.3395,82.5931,18116.0
2022-10-14 14:00:00,91.17,91.36,91.07,91.17,44516.0,82.5659,82.738,82.4753,82.5659,44516.0
2022-10-14 14:05:00,91.17,91.17,90.92,91.02,30608.0,82.5659,82.5659,82.3395,82.43,30608.0
2022-10-14 14:10:00,91.01,91.1,90.94,90.95,12706.0,82.421,82.5025,82.3576,82.3667,12706.0
2022-10-14 14:15:00,90.93,91.04,90.87,90.97,20763.0,82.3485,82.4482,82.2942,82.3848,20763.0
2022-10-14 14:20:00,90.98,91.04,90.93,90.95,14959.0,82.3938,82.4482,82.3485,82.3667,14959.0
2022-10-14 14:25:00,90.96,90.98,90.72,90.83,19755.0,82.3757,82.3938,82.1584,82.258,19755.0
2022-10-14 14:30:00,90.82,90.82,90.69,90.74,38900.0,82.2489,82.2489,82.1312,82.1765,38900.0
2022-10-14 14:35:00,90.72,90.8,90.69,90.77,24450.0,82.1584,82.2308,82.1312,82.2036,24450.0
2022-10-14 14:40:00,90.77,90.77,90.58,90.64,27414.0,82.2036,82.2036,82.0316,82.0859,27414.0
2022-10-14 14:45:00,90.63,90.68,90.57,90.6,18668.0,82.0769,82.1221,82.0225,82.0497,18668.0
2022-10-14 14:50:00,90.59,90.64,90.47,90.52,33084.0,82.0406,82.0859,81.932,81.9772,33084.0
2022-10-14 14:55:00,90.51,90.64,90.48,90.64,47561.0,81.9682,82.0859,81.941,82.0859,47561.0
2022-10-14 15:00:00,90.67,90.76,90.6,90.73,15934.0,82.1131,82.1946,82.0497,82.1674,15934.0
2022-10-14 15:05:00,90.72,90.77,90.51,90.57,13381.0,82.1584,82.2036,81.9682,82.0225,13381.0
2022-10-14 15:10:00,90.54,90.62,90.48,90.52,21512.0,81.9953,82.0678,81.941,81.9772,21512.0
2022-10-14 15:15:00,90.49,90.59,90.43,90.52,62305.0,81.9501,82.0406,81.8957,81.9772,62305.0
2022-10-14 15:20:00,90.5,90.64,90.42,90.61,30896.0,81.9591,82.0859,81.8867,82.0587,30896.0
2022-10-14 15:25:00,90.56,90.84,90.5,90.84,10467.0,82.0135,82.267,81.9591,82.267,10467.0
2022-10-14 15:30:00,90.83,90.95,90.76,90.84,18346.0,82.258,82.3667,82.1946,82.267,18346.0
2022-10-14 15:35:00,90.82,90.84,90.58,90.64,30318.0,82.2489,82.267,82.0316,82.0859,30318.0
2022-10-14 15:40:00,90.64,90.8,90.55,90.78,52351.0,82.0859,82.2308,82.0044,82.2127,52351.0
2022-10-14 15:45:00,90.78,90.81,90.57,90.66,69674.0,82.2127,82.2399,82.0225,82.104,69674.0
2022-10-14 15:50:00,90.64,90.91,90.62,90.83,72731.0,82.0859,82.3304,82.0678,82.258,72731.0
2022-10-14 15:55:00,90.89,91.0,90.72,90.81,209479.0,82.3123,82.4119,82.1584,82.2399,209479.0
2022-10-17 09:30:00,92.92,93.03,92.23,92.9,72803.0,84.1507,84.2504,83.5259,84.1326,72803.0
2022-10-17 09:35:00,92.95,93.74,92.95,93.62,56218.0,84.1779,84.8934,84.1779,84.7847,56218.0
2022-10-17 09:40:00,93.61,93.9,93.47,93.89,37102.0,84.7756,85.0383,84.6488,85.0292,37102.0
2022-10-17 09:45:00,93.93,94.07,93.59,93.93,31990.0,85.0654,85.1922,84.7575,85.0654,31990.0
2022-10-17 09:50:00,93.88,94.14,93.8,94.09,35755.0,85.0201,85.2556,84.9477,85.2103,35755.0
2022-10-17 09:55:00,94.12,94.16,93.65,93.73,10067.0,85.2375,85.2737,84.8118,84.8843,10067.0
2022-10-17 10:00:00,93.73,93.9,93.54,93.69,18795.0,84.8843,85.0383,84.7122,84.8481,18795.0
2022-10-17 10:05:00,93.62,93.87,93.61,93.84,9025.0,84.7847,85.0111,84.7756,84.9839,9025.0
2022-10-17 10:10:00,93.75,94.2,93.75,94.2,13557.0,84.9024,85.3099,84.9024,85.3099,13557.0
2022-10-17 10:15:00,94.22,94.35,94.08,94.34,15962.0,85.3281,85.4458,85.2013,85.4367,15962.0
2022-10-17 10:20:00,94.43,94.47,94.04,94.09,6650.0,85.5182,85.5545,85.165,85.2103,6650.0
2022-10-17 10:25:00,94.08,94.23,93.88,93.96,13505.0,85.2013,85.3371,85.0201,85.0926,13505.0
2022-10-17 10:30:00,93.9,94.17,93.88,94.02,28678.0,85.0383,85.2828,85.0201,85.1469,28678.0
2022-10-17 10:35:00,94.02,94.73,94.0,94.69,121369.0,85.1469,85.7899,85.1288,85.7537,121369.0
2022-10-17 10:40:00,94.71,94.94,94.69,94.88,25466.0,85.7718,85.9801,85.7537,85.9258,25466.0
2022-10-17 10:45:00,94.87,94.91,94.66,94.89,26141.0,85.9167,85.9529,85.7265,85.9348,26141.0
2022-10-17 10:50:00,94.89,94.92,94.66,94.81,22366.0,85.9348,85.962,85.7265,85.8624,22366.0
2022-10-17 10:55:00,94.9,94.91,94.66,94.86,23503.0,85.9439,85.9529,85.7265,85.9077,23503.0
2022-10-17 11:00:00,94.91,95.21,94.8,94.8,32035.0,85.9529,86.2246,85.8533,85.8533,32035.0
2022-10-17 11:05:00,94.82,94.83,94.61,94.74,60484.0,85.8714,85.8805,85.6812,85.799,60484.0
2022-10-17 11:10:00,94.7,94.8,94.56,94.67,21008.0,85.7628,85.8533,85.636,85.7356,21008.0
2022-10-17 11:15:00,94.66,94.67,94.46,94.46,10878.0,85.7265,85.7356,85.5454,85.5454,10878.0
2022-10-17 11:20:00,94.42,94.42,94.22,94.4,9793.0,85.5092,85.5092,85.3281,85.4911,9793.0
2022-10-17 11:25:00,94.45,94.69,94.45,94.63,15074.0,85.5363,85.7537,85.5363,85.6994,15074.0
2022-10-17 11:30:00,94.63,94.89,94.59,94.76,30113.0,85.6994,85.9348,85.6631,85.8171,30113.0
2022-10-17 11:35:00,94.76,94.95,94.66,94.89,19374.0,85.8171,85.9892,85.7265,85.9348,19374.0
2022-10-17 11:40:00,94.99,95.15,94.96,95.12,8800.0,86.0254,86.1703,85.9982,86.1431,8800.0
2022-10-17 11:45:00,95.1,95.12,94.98,95.03,9498.0,86.125,86.1431,86.0163,86.0616,9498.0
2022-10-17 11:50:00,95.02,95.14,95.0,95.14,13565.0,86.0526,86.1612,86.0344,86.1612,13565.0
2022-10-17 11:55:00,95.16,95.18,94.86,95.04,34021.0,86.1793,86.1975,85.9077,86.0707,34021.0
2022-10-17 12:00:00,95.03,95.14,94.85,94.86,7657.0,86.0616,86.1612,85.8986,85.9077,7657.0
2022-10-17 12:05:00,94.84,95.02,94.81,94.99,14287.0,85.8895,86.0526,85.8624,86.0254,14287.0
2022-10-17 12:10:00,95.0,95.07,94.89,95.04,18075.0,86.0344,86.0978,85.9348,86.0707,18075.0
2022-10-17 12:15:00,95.03,95.08,94.89,94.93,4811.0,86.0616,86.1069,85.9348,85.971,4811.0
2022-10-17 12:20:00,94.93,94.97,94.88,94.94,8722.0,85.971,86.0073,85.9258,85.9801,8722.0
2022-10-17 12:25:00,94.94,95.07,94.9,95.03,10192.0,85.9801,86.0978,85.9439,86.0616,10192.0
2022-10-17 12:30:00,95.03,95.13,94.95,95.1,5225.0,86.0616,86.1522,85.9892,86.125,5225.0
2022-10-17 12:35:00,95.13,95.15,94.99,95.09,6386.0,86.1522,86.1703,86.0254,86.1159,6386.0
2022-10-17 12:40:00,95.08,95.08,94.68,94.77,11485.0,86.1069,86.1069,85.7446,85.8261,11485.0
2022-10-17 12:45:00,94.72,94.82,94.49,94.66,10866.0,85.7809,85.8714,85.5726,85.7265,10866.0
2022-10-17 12:50:00,94.64,94.78,94.58,94.78,15514.0,85.7084,85.8352,85.6541,85.8352,15514.0
2022-10-17 12:55:00,94.74,94.89,94.5,94.56,66042.0,85.799,85.9348,85.5816,85.636,66042.0
2022-10-17 13:00:00,94.56,94.63,94.5,94.58,25231.0,85.636,85.6994,85.5816,85.6541,25231.0
2022-10-17 13:05:00,94.56,94.66,94.42,94.43,7963.0,85.636,85.7265,85.5092,85.5182,7963.0
2022-10-17 13:10:00,94.37,94.4,94.2,94.26,4294.0,85.4639,85.4911,85.3099,85.3643,4294.0
2022-10-17 13:15:00,94.3,94.55,94.3,94.5,39499.0,85.4005,85.6269,85.4005,85.5816,39499.0
2022-10-17 13:20:00,94.53,94.72,94.52,94.65,27493.0,85.6088,85.7809,85.5997,85.7175,27493.0
2022-10-17 13:25:00,94.68,94.75,94.63,94.69,10839.0,85.7446,85.808,85.6994,85.7537,10839.0
2022-10-17 13:30:00,94.71,94.72,94.62,94.71,17230.0,85.7718,85.7809,85.6903,85.7718,17230.0
2022-10-17 13:35:00,94.72,94.86,94.72,94.78,26401.0,85.7809,85.9077,85.7809,85.8352,26401.0
2022-10-17 13:40:00,94.79,94.83,94.59,94.59,10247.0,85.8443,85.8805,85.6631,85.6631,10247.0
2022-10-17 13:45:00,94.57,94.73,94.54,94.73,8403.0,85.645,85.7899,85.6179,85.7899,8403.0
2022-10-17 13:50:00,94.7,94.79,94.7,94.79,5639.0,85.7628,85.8443,85.7628,85.8443,5639.0
2022-10-17 13:55:00,94.79,95.04,94.74,95.04,18805.0,85.8443,86.0707,85.799,86.0707,18805.0
2022-10-17 14:00:00,95.06,95.31,94.83,94.86,69341.0,86.0888,86.3152,85.8805,85.9077,69341.0
2022-10-17 14:05:00,94.89,94.89,94.73,94.85,7672.0,85.9348,85.9348,85.7899,85.8986,7672.0
2022-10-17 14:10:00,94.82,94.88,94.69,94.77,11489.0,85.8714,85.9258,85.7537,85.8261,11489.0
2022-10-17 14:15:00,94.76,94.78,94.6,94.67,11090.0,85.8171,85.8352,85.6722,85.7356,11090.0
2022-10-17 14:20:00,94.67,94.67,94.56,94.67,61278.0,85.7356,85.7356,85.636,85.7356,61278.0
2022-10-17 14:25:00,94.67,94.71,94.6,94.65,10046.0,85.7356,85.7718,85.6722,85.7175,10046.0
2022-10-17 14:30:00,94.62,94.62,94.48,94.57,13744.0,85.6903,85.6903,85.5635,85.645,13744.0
2022-10-17 14:35:00,94.58,94.71,94.58,94.66,7290.0,85.6541,85.7718,85.6541,85.7265,7290.0
2022-10-17 14:40:00,94.64,94.81,94.62,94.69,110711.0,85.7084,85.8624,85.6903,85.7537,110711.0
2022-10-17 14:45:00,94.69,94.88,94.64,94.75,20530.0,85.7537,85.9258,85.7084,85.808,20530.0
2022-10-17 14:50:00,94.72,94.73,94.53,94.55,5526.0,85.7809,85.7899,85.6088,85.6269,5526.0
2022-10-17 14:55:00,94.54,94.95,94.54,94.95,22705.0,85.6179,85.9892,85.6179,85.9892,22705.0
2022-10-17 15:00:00,94.94,94.95,94.78,94.91,18216.0,85.9801,85.9892,85.8352,85.9529,18216.0
2022-10-17 15:05:00,94.92,94.95,94.8,94.95,8736.0,85.962,85.9892,85.8533,85.9892,8736.0
2022-10-17 15:10:00,94.91,94.96,94.73,94.76,7723.0,85.9529,85.9982,85.7899,85.8171,7723.0
2022-10-17 15:15:00,94.75,94.83,94.71,94.81,47114.0,85.808,85.8805,85.7718,85.8624,47114.0
2022-10-17 15:20:00,94.84,94.91,94.74,94.84,37591.0,85.8895,85.9529,85.799,85.8895,37591.0
2022-10-17 15:25:00,94.83,94.9,94.75,94.88,18765.0,85.8805,85.9439,85.808,85.9258,18765.0
2022-10-17 15:30:00,94.9,95.06,94.89,95.01,17822.0,85.9439,86.0888,85.9348,86.0435,17822.0
2022-10-17 15:35:00,95.01,95.12,94.96,95.11,29800.0,86.0435,86.1431,85.9982,86.1341,29800.0
2022-10-17 15:40:00,95.11,95.28,95.06,95.25,30388.0,86.1341,86.288,86.0888,86.2608,30388.0
2022-10-17 15:45:00,95.27,95.35,95.22,95.28,79157.0,86.279,86.3514,86.2337,86.288,79157.0
2022-10-17 15:50:00,95.29,95.48,95.26,95.42,89059.0,86.2971,86.4691,86.2699,86.4148,89059.0
2022-10-17 15:55:00,95.42,95.45,95.06,95.13,114565.0,86.4148,86.442,86.0888,86.1522,114565.0
2022-10-18 09:30:00,96.5,97.95,96.5,97.51,65894.0,87.3929,88.706,87.3929,88.3076,65894.0
2022-10-18 09:35:00,97.43,98.17,97.43,97.82,31890.0,88.2351,88.9053,88.2351,88.5883,31890.0
2022-10-18 09:40:00,97.89,97.9,97.08,97.09,49617.0,88.6517,88.6608,87.9181,87.9272,49617.0
2022-10-18 09:45:00,97.08,97.64,97.08,97.59,14624.0,87.9181,88.4253,87.9181,88.38,14624.0
2022-10-18 09:50:00,97.59,97.81,97.54,97.68,29244.0,88.38,88.5792,88.3347,88.4615,29244.0
2022-10-18 09:55:00,97.68,97.85,97.53,97.59,21365.0,88.4615,88.6155,88.3257,88.38,21365.0
2022-10-18 10:00:00,97.56,97.65,97.36,97.61,24460.0,88.3528,88.4343,88.1717,88.3981,24460.0
2022-10-18 10:05:00,97.63,98.12,97.61,98.12,25684.0,88.4162,88.86,88.3981,88.86,25684.0
2022-10-18 10:10:00,98.12,98.37,97.99,98.17,28524.0,88.86,89.0864,88.7423,88.9053,28524.0
2022-10-18 10:15:00,98.2,98.37,98.06,98.14,17508.0,88.9324,89.0864,88.8057,88.8781,17508.0
2022-10-18 10:20:00,98.14,98.17,97.7,97.75,46519.0,88.8781,88.9053,88.4796,88.5249,46519.0
2022-10-18 10:25:00,97.77,97.85,97.55,97.59,19694.0,88.543,88.6155,88.3438,88.38,19694.0
2022-10-18 10:30:00,97.57,97.7,97.37,97.46,14928.0,88.3619,88.4796,88.1808,88.2623,14928.0
2022-10-18 10:35:00,97.49,97.68,97.26,97.29,36152.0,88.2894,88.4615,88.0812,88.1083,36152.0
2022-10-18 10:40:00,97.23,97.32,97.04,97.28,91691.0,88.054,88.1355,87.8819,88.0993,91691.0
2022-10-18 10:45:00,97.25,97.62,97.25,97.5,9376.0,88.0721,88.4072,88.0721,88.2985,9376.0
2022-10-18 10:50:00,97.41,97.42,96.96,97.05,24755.0,88.217,88.2261,87.8095,87.891,24755.0
2022-10-18 10:55:00,97.02,97.16,96.84,96.86,16477.0,87.8638,87.9906,87.7008,87.7189,16477.0
2022-10-18 11:00:00,96.86,96.86,96.52,96.65,17200.0,87.7189,87.7189,87.411,87.5287,17200.0
2022-10-18 11:05:00,96.64,96.75,96.35,96.47,53434.0,87.5197,87.6193,87.257,87.3657,53434.0
2022-10-18 11:10:00,96.51,96.51,96.24,96.44,29709.0,87.4019,87.4019,87.1574,87.3385,29709.0
2022-10-18 11:15:00,96.41,96.69,96.34,96.47,26059.0,87.3114,87.5649,87.248,87.3657,26059.0
2022-10-18 11:20:00,96.43,96.61,96.33,96.36,72714.0,87.3295,87.4925,87.2389,87.2661,72714.0
2022-10-18 11:25:00,96.36,96.63,96.31,96.56,14780.0,87.2661,87.5106,87.2208,87.4472,14780.0
2022-10-18 11:30:00,96.56,96.63,96.39,96.52,19146.0,87.4472,87.5106,87.2933,87.411,19146.0
2022-10-18 11:35:00,96.55,96.62,96.44,96.56,20779.0,87.4382,87.5016,87.3385,87.4472,20779.0
2022-10-18 11:40:00,96.56,96.64,96.3,96.63,81894.0,87.4472,87.5197,87.2118,87.5106,81894.0
2022-10-18 11:45:00,96.61,96.74,96.58,96.68,10077.0,87.4925,87.6102,87.4653,87.5559,10077.0
2022-10-18 11:50:00,96.65,96.82,96.52,96.68,29075.0,87.5287,87.6827,87.411,87.5559,29075.0
2022-10-18 11:55:00,96.7,96.72,96.54,96.65,7377.0,87.574,87.5921,87.4291,87.5287,7377.0
2022-10-18 12:00:00,96.65,96.68,96.47,96.48,9037.0,87.5287,87.5559,87.3657,87.3748,9037.0
2022-10-18 12:05:00,96.41,96.86,96.36,96.81,61592.0,87.3114,87.7189,87.2661,87.6736,61592.0
2022-10-18 12:10:00,96.81,97.05,96.8,96.93,10958.0,87.6736,87.891,87.6646,87.7823,10958.0
2022-10-18 12:15:00,96.95,97.0,96.74,96.96,15237.0,87.8004,87.8457,87.6102,87.8095,15237.0
2022-10-18 12:20:00,96.96,96.96,96.77,96.77,22061.0,87.8095,87.8095,87.6374,87.6374,22061.0
2022-10-18 12:25:00,96.69,96.8,96.66,96.72,8264.0,87.5649,87.6646,87.5378,87.5921,8264.0
2022-10-18 12:30:00,96.65,96.65,96.45,96.59,6753.0,87.5287,87.5287,87.3476,87.4744,6753.0
2022-10-18 12:35:00,96.63,96.83,96.57,96.79,13154.0,87.5106,87.6917,87.4563,87.6555,13154.0
2022-10-18 12:40:00,96.8,96.9,96.79,96.82,7596.0,87.6646,87.7551,87.6555,87.6827,7596.0
2022-10-18 12:45:00,96.73,96.89,96.72,96.89,13983.0,87.6012,87.7461,87.5921,87.7461,13983.0
2022-10-18 12:50:00,96.9,97.11,96.86,97.05,23744.0,87.7551,87.9453,87.7189,87.891,23744.0
2022-10-18 12:55:00,97.09,97.09,96.74,96.75,14991.0,87.9272,87.9272,87.6102,87.6193,14991.0
2022-10-18 13:00:00,96.77,96.83,96.36,96.4,23780.0,87.6374,87.6917,87.2661,87.3023,23780.0
2022-10-18 13:05:00,96.37,96.75,96.36,96.7,13826.0,87.2751,87.6193,87.2661,87.574,13826.0
2022-10-18 13:10:00,96.7,96.97,96.65,96.97,22628.0,87.574,87.8185,87.5287,87.8185,22628.0
2022-10-18 13:15:00,96.94,96.98,96.79,96.82,11209.0,87.7914,87.8276,87.6555,87.6827,11209.0
2022-10-18 13:20:00,96.8,96.87,96.69,96.8,17579.0,87.6646,87.728,87.5649,87.6646,17579.0
2022-10-18 13:25:00,96.78,96.84,96.71,96.82,13480.0,87.6465,87.7008,87.5831,87.6827,13480.0
2022-10-18 13:30:00,96.82,97.23,96.82,97.23,18497.0,87.6827,88.054,87.6827,88.054,18497.0
2022-10-18 13:35:00,97.2,97.32,97.15,97.2,27481.0,88.0268,88.1355,87.9815,88.0268,27481.0
2022-10-18 13:40:00,97.2,97.41,97.2,97.41,14809.0,88.0268,88.217,88.0268,88.217,14809.0
2022-10-18 13:45:00,97.42,97.52,97.26,97.28,15422.0,88.2261,88.3166,88.0812,88.0993,15422.0
2022-10-18 13:50:00,97.27,97.37,97.2,97.37,10802.0,88.0902,88.1808,88.0268,88.1808,10802.0
2022-10-18 13:55:00,97.39,97.51,97.35,97.5,24575.0,88.1989,88.3076,88.1627,88.2985,24575.0
2022-10-18 14:00:00,97.47,97.51,97.17,97.23,30711.0,88.2713,88.3076,87.9996,88.054,30711.0
2022-10-18 14:05:00,97.22,97.22,97.03,97.06,10340.0,88.0449,88.0449,87.8729,87.9,10340.0
2022-10-18 14:10:00,97.06,97.17,97.05,97.14,11078.0,87.9,87.9996,87.891,87.9725,11078.0
2022-10-18 14:15:00,97.11,97.46,97.0,97.19,65218.0,87.9453,88.2623,87.8457,88.0178,65218.0
2022-10-18 14:20:00,97.15,97.34,96.99,97.34,15156.0,87.9815,88.1536,87.8366,88.1536,15156.0
2022-10-18 14:25:00,97.31,97.31,97.03,97.14,12058.0,88.1264,88.1264,87.8729,87.9725,12058.0
2022-10-18 14:30:00,97.14,97.14,96.87,96.95,12561.0,87.9725,87.9725,87.728,87.8004,12561.0
2022-10-18 14:35:00,96.92,96.97,96.5,96.5,9864.0,87.7732,87.8185,87.3929,87.3929,9864.0
2022-10-18 14:40:00,96.46,96.51,96.01,96.01,9935.0,87.3567,87.4019,86.9491,86.9491,9935.0
2022-10-18 14:45:00,95.98,96.11,95.71,95.91,14126.0,86.922,87.0397,86.6774,86.8586,14126.0
2022-10-18 14:50:00,95.88,96.02,95.87,95.99,20498.0,86.8314,86.9582,86.8223,86.931,20498.0
2022-10-18 14:55:00,95.99,96.12,95.98,96.09,9659.0,86.931,87.0487,86.922,87.0216,9659.0
2022-10-18 15:00:00,96.09,96.12,95.84,95.98,16865.0,87.0216,87.0487,86.7952,86.922,16865.0
2022-10-18 15:05:00,95.96,96.17,95.96,96.05,12962.0,86.9038,87.094,86.9038,86.9853,12962.0
2022-10-18 15:10:00,96.07,96.12,95.88,95.99,24659.0,87.0035,87.0487,86.8314,86.931,24659.0
2022-10-18 15:15:00,96.02,96.21,95.94,96.19,18112.0,86.9582,87.1302,86.8857,87.1121,18112.0
2022-10-18 15:20:00,96.18,96.45,96.15,96.45,23088.0,87.1031,87.3476,87.0759,87.3476,23088.0
2022-10-18 15:25:00,96.45,96.55,96.4,96.49,14168.0,87.3476,87.4382,87.3023,87.3838,14168.0
2022-10-18 15:30:00,96.44,96.72,96.38,96.59,29517.0,87.3385,87.5921,87.2842,87.4744,29517.0
2022-10-18 15:35:00,96.56,96.56,96.38,96.48,19666.0,87.4472,87.4472,87.2842,87.3748,19666.0
2022-10-18 15:40:00,96.5,96.68,96.46,96.68,24550.0,87.3929,87.5559,87.3567,87.5559,24550.0
2022-10-18 15:45:00,96.67,96.77,96.57,96.77,42887.0,87.5468,87.6374,87.4563,87.6374,42887.0
2022-10-18 15:50:00,96.75,96.86,96.65,96.72,55411.0,87.6193,87.7189,87.5287,87.5921,55411.0
2022-10-18 15:55:00,96.71,96.87,96.53,96.86,143245.0,87.5831,87.728,87.42,87.7189,143245.0
2022-10-19 09:30:00,95.08,95.09,94.01,94.87,38584.0,86.1069,86.1159,85.1379,85.9167,38584.0
2022-10-19 09:35:00,94.96,95.01,94.6,94.82,31912.0,85.9982,86.0435,85.6722,85.8714,31912.0
2022-10-19 09:40:00,94.82,95.19,94.49,95.1,25461.0,85.8714,86.2065,85.5726,86.125,25461.0
2022-10-19 09:45:00,95.02,95.26,94.86,95.26,15991.0,86.0526,86.2699,85.9077,86.2699,15991.0
2022-10-19 09:50:00,95.31,95.93,95.31,95.48,67413.0,86.3152,86.8767,86.3152,86.4691,67413.0
2022-10-19 09:55:00,95.44,95.86,95.41,95.67,76010.0,86.4329,86.8133,86.4057,86.6412,76010.0
2022-10-19 10:00:00,95.79,96.21,95.68,95.74,13542.0,86.7499,87.1302,86.6503,86.7046,13542.0
2022-10-19 10:05:00,95.71,95.84,95.46,95.56,56048.0,86.6774,86.7952,86.451,86.5416,56048.0
2022-10-19 10:10:00,95.56,95.75,95.46,95.59,23433.0,86.5416,86.7137,86.451,86.5688,23433.0
2022-10-19 10:15:00,95.59,96.02,95.59,96.02,32728.0,86.5688,86.9582,86.5688,86.9582,32728.0
2022-10-19 10:20:00,96.01,96.37,96.01,96.21,8166.0,86.9491,87.2751,86.9491,87.1302,8166.0
2022-10-19 10:25:00,96.24,96.38,96.1,96.26,46450.0,87.1574,87.2842,87.0306,87.1755,46450.0
2022-10-19 10:30:00,96.26,96.43,96.1,96.42,6794.0,87.1755,87.3295,87.0306,87.3204,6794.0
2022-10-19 10:35:00,96.38,96.46,96.17,96.46,12554.0,87.2842,87.3567,87.094,87.3567,12554.0
2022-10-19 10:40:00,96.39,96.46,96.19,96.31,3920.0,87.2933,87.3567,87.1121,87.2208,3920.0
2022-10-19 10:45:00,96.31,96.42,96.26,96.29,12607.0,87.2208,87.3204,87.1755,87.2027,12607.0
2022-10-19 10:50:00,96.34,96.5,96.26,96.29,9746.0,87.248,87.3929,87.1755,87.2027,9746.0
2022-10-19 10:55:00,96.27,96.41,96.23,96.41,14612.0,87.1846,87.3114,87.1484,87.3114,14612.0
2022-10-19 11:00:00,96.35,96.38,96.25,96.3,70816.0,87.257,87.2842,87.1665,87.2118,70816.0
2022-10-19 11:05:00,96.29,96.37,96.05,96.13,59516.0,87.2027,87.2751,86.9853,87.0578,59516.0
2022-10-19 11:10:00,96.09,96.25,95.84,96.01,39412.0,87.0216,87.1665,86.7952,86.9491,39412.0
2022-10-19 11:15:00,96.0,96.04,95.64,95.87,7950.0,86.9401,86.9763,86.614,86.8223,7950.0
2022-10-19 11:20:00,95.87,95.93,95.53,95.62,16593.0,86.8223,86.8767,86.5144,86.5959,16593.0
2022-10-19 11:25:00,95.52,95.64,95.47,95.61,15186.0,86.5054,86.614,86.4601,86.5869,15186.0
2022-10-19 11:30:00,95.57,95.84,95.47,95.71,47518.0,86.5506,86.7952,86.4601,86.6774,47518.0
2022-10-19 11:35:00,95.69,95.97,95.63,95.91,73305.0,86.6593,86.9129,86.605,86.8586,73305.0
2022-10-19 11:40:00,95.91,96.11,95.9,95.98,4224.0,86.8586,87.0397,86.8495,86.922,4224.0
2022-10-19 11:45:00,96.0,96.07,95.89,95.98,6489.0,86.9401,87.0035,86.8404,86.922,6489.0
2022-10-19 11:50:00,95.98,96.12,95.97,96.02,5755.0,86.922,87.0487,86.9129,86.9582,5755.0
2022-10-19 11:55:00,96.0,96.07,95.86,95.99,7584.0,86.9401,87.0035,86.8133,86.931,7584.0
2022-10-19 12:00:00,96.01,96.1,95.85,96.04,15752.0,86.9491,87.0306,86.8042,86.9763,15752.0
2022-10-19 12:05:00,96.0,96.03,95.85,96.0,68389.0,86.9401,86.9672,86.8042,86.9401,68389.0
2022-10-19 12:10:00,95.97,96.07,95.79,95.91,87320.0,86.9129,87.0035,86.7499,86.8586,87320.0
2022-10-19 12:15:00,95.85,95.9,95.67,95.86,32285.0,86.8042,86.8495,86.6412,86.8133,32285.0
2022-10-19 12:20:00,95.84,95.84,95.6,95.68,19037.0,86.7952,86.7952,86.5778,86.6503,19037.0
2022-10-19 12:25:00,95.67,95.67,95.44,95.54,74418.0,86.6412,86.6412,86.4329,86.5235,74418.0
2022-10-19 12:30:00,95.51,95.58,95.47,95.57,137411.0,86.4963,86.5597,86.4601,86.5506,137411.0
2022-10-19 12:35:00,95.59,95.63,95.55,95.6,9398.0,86.5688,86.605,86.5325,86.5778,9398.0
2022-10-19 12:40:00,95.64,95.65,95.44,95.48,26732.0,86.614,86.6231,86.4329,86.4691,26732.0
2022-10-19 12:45:00,95.47,95.47,95.12,95.4,70076.0,86.4601,86.4601,86.1431,86.3967,70076.0
2022-10-19 12:50:00,95.46,95.52,95.44,95.49,10753.0,86.451,86.5054,86.4329,86.4782,10753.0
2022-10-19 12:55:00,95.51,95.53,95.4,95.51,15664.0,86.4963,86.5144,86.3967,86.4963,15664.0
2022-10-19 13:00:00,95.51,95.59,95.04,95.07,30966.0,86.4963,86.5688,86.0707,86.0978,30966.0
2022-10-19 13:05:00,95.0,95.0,94.56,94.87,13486.0,86.0344,86.0344,85.636,85.9167,13486.0
2022-10-19 13:10:00,94.87,95.08,94.8,95.02,13422.0,85.9167,86.1069,85.8533,86.0526,13422.0
2022-10-19 13:15:00,95.07,95.09,94.82,94.88,11301.0,86.0978,86.1159,85.8714,85.9258,11301.0
2022-10-19 13:20:00,94.88,94.98,94.82,94.94,7730.0,85.9258,86.0163,85.8714,85.9801,7730.0
2022-10-19 13:25:00,94.94,95.19,94.93,95.18,8568.0,85.9801,86.2065,85.971,86.1975,8568.0
2022-10-19 13:30:00,95.19,95.29,95.15,95.22,17716.0,86.2065,86.2971,86.1703,86.2337,17716.0
2022-10-19 13:35:00,95.26,95.36,95.25,95.3,15655.0,86.2699,86.3605,86.2608,86.3061,15655.0
2022-10-19 13:40:00,95.29,95.44,95.25,95.44,15861.0,86.2971,86.4329,86.2608,86.4329,15861.0
2022-10-19 13:45:00,95.44,95.45,95.1,95.14,18611.0,86.4329,86.442,86.125,86.1612,18611.0
2022-10-19 13:50:00,95.11,95.53,95.1,95.45,38696.0,86.1341,86.5144,86.125,86.442,38696.0
2022-10-19 13:55:00,95.43,95.47,95.28,95.4,22049.0,86.4239,86.4601,86.288,86.3967,22049.0
2022-10-19 14:00:00,95.42,95.49,95.31,95.36,31019.0,86.4148,86.4782,86.3152,86.3605,31019.0
2022-10-19 14:05:00,95.38,95.61,95.38,95.6,9481.0,86.3786,86.5869,86.3786,86.5778,9481.0
2022-10-19 14:10:00,95.54,95.75,95.53,95.6,45832.0,86.5235,86.7137,86.5144,86.5778,45832.0
2022-10-19 14:15:00,95.63,95.77,95.6,95.7,10629.0,86.605,86.7318,86.5778,86.6684,10629.0
2022-10-19 14:20:00,95.7,95.73,95.62,95.67,17976.0,86.6684,86.6955,86.5959,86.6412,17976.0
2022-10-19 14:25:00,95.69,95.76,95.67,95.7,18885.0,86.6593,86.7227,86.6412,86.6684,18885.0
2022-10-19 14:30:00,95.71,95.77,95.57,95.57,32669.0,86.6774,86.7318,86.5506,86.5506,32669.0
2022-10-19 14:35:00,95.55,95.57,95.44,95.48,11189.0,86.5325,86.5506,86.4329,86.4691,11189.0
2022-10-19 14:40:00,95.48,95.5,95.41,95.46,29790.0,86.4691,86.4873,86.4057,86.451,29790.0
2022-10-19 14:45:00,95.45,95.5,95.41,95.47,34050.0,86.442,86.4873,86.4057,86.4601,34050.0
2022-10-19 14:50:00,95.47,95.51,95.28,95.35,36843.0,86.4601,86.4963,86.288,86.3514,36843.0
2022-10-19 14:55:00,95.33,95.37,95.02,95.02,8773.0,86.3333,86.3695,86.0526,86.0526,8773.0
2022-10-19 15:00:00,95.05,95.2,95.05,95.14,8337.0,86.0797,86.2156,86.0797,86.1612,8337.0
2022-10-19 15:05:00,95.12,95.28,95.08,95.26,14634.0,86.1431,86.288,86.1069,86.2699,14634.0
2022-10-19 15:10:00,95.28,95.31,95.14,95.18,8907.0,86.288,86.3152,86.1612,86.1975,8907.0
2022-10-19 15:15:00,95.17,95.38,95.16,95.27,8993.0,86.1884,86.3786,86.1793,86.279,8993.0
2022-10-19 15:20:00,95.26,95.3,95.23,95.23,14325.0,86.2699,86.3061,86.2427,86.2427,14325.0
2022-10-19 15:25:00,95.21,95.28,95.2,95.26,18011.0,86.2246,86.288,86.2156,86.2699,18011.0
2022-10-19 15:30:00,95.27,95.35,95.19,95.35,18728.0,86.279,86.3514,86.2065,86.3514,18728.0
2022-10-19 15:35:00,95.34,95.42,95.23,95.31,11065.0,86.3424,86.4148,86.2427,86.3152,11065.0
2022-10-19 15:40:00,95.33,95.38,95.19,95.26,39352.0,86.3333,86.3786,86.2065,86.2699,39352.0
2022-10-19 15:45:00,95.27,95.33,95.2,95.24,32961.0,86.279,86.3333,86.2156,86.2518,32961.0
2022-10-19 15:50:00,95.23,95.35,95.2,95.34,62664.0,86.2427,86.3514,86.2156,86.3424,62664.0
2022-10-19 15:55:00,95.31,95.33,95.18,95.21,100224.0,86.3152,86.3333,86.1975,86.2246,100224.0
2022-10-20 09:30:00,95.45,96.15,95.04,95.31,42627.0,86.442,87.0759,86.0707,86.3152,42627.0
2022-10-20 09:35:00,95.31,95.46,94.89,95.04,9164.0,86.3152,86.451,85.9348,86.0707,9164.0
2022-10-20 09:40:00,94.98,95.34,94.9,95.3,13792.0,86.0163,86.3424,85.9439,86.3061,13792.0
2022-10-20 09:45:00,95.22,95.52,94.84,94.91,10193.0,86.2337,86.5054,85.8895,85.9529,10193.0
2022-10-20 09:50:00,94.91,95.67,94.85,95.55,15460.0,85.9529,86.6412,85.8986,86.5325,15460.0
2022-10-20 09:55:00,95.47,95.84,95.46,95.56,17212.0,86.4601,86.7952,86.451,86.5416,17212.0
2022-10-20 10:00:00,95.58,96.0,95.37,96.0,10506.0,86.5597,86.9401,86.3695,86.9401,10506.0
2022-10-20 10:05:00,95.95,96.41,95.95,96.23,14230.0,86.8948,87.3114,86.8948,87.1484,14230.0
2022-10-20 10:10:00,96.12,96.57,96.06,96.08,15210.0,87.0487,87.4563,86.9944,87.0125,15210.0
2022-10-20 10:15:00,96.14,96.88,96.14,96.65,28922.0,87.0669,87.737,87.0669,87.5287,28922.0
2022-10-20 10:20:00,96.7,96.98,96.62,96.84,12492.0,87.574,87.8276,87.5016,87.7008,12492.0
2022-10-20 10:25:00,96.84,96.92,96.52,96.85,23587.0,87.7008,87.7732,87.411,87.7098,23587.0
2022-10-20 10:30:00,96.78,96.85,96.47,96.62,15533.0,87.6465,87.7098,87.3657,87.5016,15533.0
2022-10-20 10:35:00,96.65,96.7,96.32,96.37,42171.0,87.5287,87.574,87.2299,87.2751,42171.0
2022-10-20 10:40:00,96.42,96.62,96.25,96.6,21779.0,87.3204,87.5016,87.1665,87.4834,21779.0
2022-10-20 10:45:00,96.56,96.78,96.49,96.78,16329.0,87.4472,87.6465,87.3838,87.6465,16329.0
2022-10-20 10:50:00,96.73,96.93,96.72,96.9,9687.0,87.6012,87.7823,87.5921,87.7551,9687.0
2022-10-20 10:55:00,96.95,97.16,96.91,97.05,18258.0,87.8004,87.9906,87.7642,87.891,18258.0
2022-10-20 11:00:00,97.1,97.19,96.78,96.78,6426.0,87.9363,88.0178,87.6465,87.6465,6426.0
2022-10-20 11:05:00,96.75,96.75,96.55,96.67,6533.0,87.6193,87.6193,87.4382,87.5468,6533.0
2022-10-20 11:10:00,96.72,96.77,96.56,96.64,11381.0,87.5921,87.6374,87.4472,87.5197,11381.0
2022-10-20 11:15:00,96.64,96.72,96.44,96.51,15296.0,87.5197,87.5921,87.3385,87.4019,15296.0
2022-10-20 11:20:00,96.49,96.7,96.47,96.7,9211.0,87.3838,87.574,87.3657,87.574,9211.0
2022-10-20 11:25:00,96.71,96.71,96.49,96.62,8799.0,87.5831,87.5831,87.3838,87.5016,8799.0
2022-10-20 11:30:00,96.57,96.8,96.49,96.76,23727.0,87.4563,87.6646,87.3838,87.6283,23727.0
2022-10-20 11:35:00,96.71,96.85,96.66,96.74,12050.0,87.5831,87.7098,87.5378,87.6102,12050.0
2022-10-20 11:40:00,96.74,96.74,96.55,96.61,8858.0,87.6102,87.6102,87.4382,87.4925,8858.0
2022-10-20 11:45:00,96.57,96.58,96.4,96.48,11085.0,87.4563,87.4653,87.3023,87.3748,11085.0
2022-10-20 11:50:00,96.48,96.57,96.41,96.45,16489.0,87.3748,87.4563,87.3114,87.3476,16489.0
2022-10-20 11:55:00,96.42,96.53,96.27,96.34,19651.0,87.3204,87.42,87.1846,87.248,19651.0
2022-10-20 12:00:00,96.3,96.31,95.96,95.99,15739.0,87.2118,87.2208,86.9038,86.931,15739.0
2022-10-20 12:05:00,96.01,96.04,95.72,95.85,7505.0,86.9491,86.9763,86.6865,86.8042,7505.0
2022-10-20 12:10:00,95.81,96.01,95.76,95.95,15482.0,86.768,86.9491,86.7227,86.8948,15482.0
2022-10-20 12:15:00,96.01,96.08,95.9,96.0,29944.0,86.9491,87.0125,86.8495,86.9401,29944.0
2022-10-20 12:20:00,95.97,96.1,95.73,96.04,37587.0,86.9129,87.0306,86.6955,86.9763,37587.0
2022-10-20 12:25:00,96.0,96.1,95.8,96.05,17945.0,86.9401,87.0306,86.7589,86.9853,17945.0
2022-10-20 12:30:00,96.03,96.08,95.89,95.89,11316.0,86.9672,87.0125,86.8404,86.8404,11316.0
2022-10-20 12:35:00,95.88,96.06,95.83,95.97,22490.0,86.8314,86.9944,86.7861,86.9129,22490.0
2022-10-20 12:40:00,95.93,96.1,95.9,96.08,37778.0,86.8767,87.0306,86.8495,87.0125,37778.0
2022-10-20 12:45:00,96.06,96.15,95.92,96.15,11029.0,86.9944,87.0759,86.8676,87.0759,11029.0
2022-10-20 12:50:00,96.1,96.11,95.96,96.11,5612.0,87.0306,87.0397,86.9038,87.0397,5612.0
2022-10-20 12:55:00,96.12,96.2,96.09,96.2,4963.0,87.0487,87.1212,87.0216,87.1212,4963.0
2022-10-20 13:00:00,96.18,96.29,96.13,96.25,7676.0,87.1031,87.2027,87.0578,87.1665,7676.0
2022-10-20 13:05:00,96.31,96.32,95.91,96.08,21863.0,87.2208,87.2299,86.8586,87.0125,21863.0
2022-10-20 13:10:00,96.11,96.24,96.08,96.16,11851.0,87.0397,87.1574,87.0125,87.085,11851.0
2022-10-20 13:15:00,96.13,96.22,96.12,96.14,6609.0,87.0578,87.1393,87.0487,87.0669,6609.0
2022-10-20 13:20:00,96.12,96.29,96.07,96.23,9844.0,87.0487,87.2027,87.0035,87.1484,9844.0
2022-10-20 13:25:00,96.2,96.42,96.19,96.32,22107.0,87.1212,87.3204,87.1121,87.2299,22107.0
2022-10-20 13:30:00,96.34,96.38,95.96,96.07,11487.0,87.248,87.2842,86.9038,87.0035,11487.0
2022-10-20 13:35:00,95.99,96.08,95.95,95.99,11454.0,86.931,87.0125,86.8948,86.931,11454.0
2022-10-20 13:40:00,96.04,96.11,95.88,96.08,17439.0,86.9763,87.0397,86.8314,87.0125,17439.0
2022-10-20 13:45:00,96.05,96.08,95.8,95.93,17424.0,86.9853,87.0125,86.7589,86.8767,17424.0
2022-10-20 13:50:00,95.91,96.03,95.84,95.93,28993.0,86.8586,86.9672,86.7952,86.8767,28993.0
2022-10-20 13:55:00,95.87,96.06,95.81,96.03,35793.0,86.8223,86.9944,86.768,86.9672,35793.0
2022-10-20 14:00:00,95.97,96.02,95.81,95.84,19100.0,86.9129,86.9582,86.768,86.7952,19100.0
2022-10-20 14:05:00,95.84,95.94,95.7,95.86,68319.0,86.7952,86.8857,86.6684,86.8133,68319.0
2022-10-20 14:10:00,95.86,95.9,95.07,95.14,50854.0,86.8133,86.8495,86.0978,86.1612,50854.0
2022-10-20 14:15:00,95.17,95.53,95.11,95.25,27616.0,86.1884,86.5144,86.1341,86.2608,27616.0
2022-10-20 14:20:00,95.25,95.39,95.19,95.36,17282.0,86.2608,86.3876,86.2065,86.3605,17282.0
2022-10-20 14:25:00,95.38,95.5,95.3,95.38,10954.0,86.3786,86.4873,86.3061,86.3786,10954.0
2022-10-20 14:30:00,95.37,95.55,95.33,95.5,9320.0,86.3695,86.5325,86.3333,86.4873,9320.0
2022-10-20 14:35:00,95.53,95.58,95.44,95.51,12006.0,86.5144,86.5597,86.4329,86.4963,12006.0
2022-10-20 14:40:00,95.51,95.6,95.39,95.44,61911.0,86.4963,86.5778,86.3876,86.4329,61911.0
2022-10-20 14:45:00,95.41,95.45,95.04,95.05,21509.0,86.4057,86.442,86.0707,86.0797,21509.0
2022-10-20 14:50:00,95.04,95.48,94.99,95.48,12801.0,86.0707,86.4691,86.0254,86.4691,12801.0
2022-10-20 14:55:00,95.48,95.58,95.44,95.45,3526.0,86.4691,86.5597,86.4329,86.442,3526.0
2022-10-20 15:00:00,95.39,95.41,95.27,95.34,6795.0,86.3876,86.4057,86.279,86.3424,6795.0
2022-10-20 15:05:00,95.31,95.57,95.31,95.57,4165.0,86.3152,86.5506,86.3152,86.5506,4165.0
2022-10-20 15:10:00,95.49,95.53,95.35,95.42,5472.0,86.4782,86.5144,86.3514,86.4148,5472.0
2022-10-20 15:15:00,95.4,95.44,95.14,95.14,12405.0,86.3967,86.4329,86.1612,86.1612,12405.0
2022-10-20 15:20:00,95.13,95.13,94.96,95.04,10433.0,86.1522,86.1522,85.9982,86.0707,10433.0
2022-10-20 15:25:00,95.01,95.07,94.9,95.03,8696.0,86.0435,86.0978,85.9439,86.0616,8696.0
2022-10-20 15:30:00,95.02,95.07,94.9,95.02,5987.0,86.0526,86.0978,85.9439,86.0526,5987.0
2022-10-20 15:35:00,95.02,95.28,95.0,95.13,9140.0,86.0526,86.288,86.0344,86.1522,9140.0
2022-10-20 15:40:00,95.15,95.35,95.11,95.35,9064.0,86.1703,86.3514,86.1341,86.3514,9064.0
2022-10-20 15:45:00,95.31,95.4,95.15,95.29,19259.0,86.3152,86.3967,86.1703,86.2971,19259.0
2022-10-20 15:50:00,95.31,95.57,95.3,95.46,32030.0,86.3152,86.5506,86.3061,86.451,32030.0
2022-10-20 15:55:00,95.46,95.48,95.02,95.07,94541.0,86.451,86.4691,86.0526,86.0978,94541.0
2022-10-21 09:30:00,95.06,95.62,94.64,94.91,93712.0,86.0888,86.5959,85.7084,85.9529,93712.0
2022-10-21 09:35:00,94.87,95.06,94.21,94.4,9230.0,85.9167,86.0888,85.319,85.4911,9230.0
2022-10-21 09:40:00,94.33,94.98,94.0,94.98,10580.0,85.4277,86.0163,85.1288,86.0163,10580.0
2022-10-21 09:45:00,95.0,95.18,94.72,94.84,9969.0,86.0344,86.1975,85.7809,85.8895,9969.0
2022-10-21 09:50:00,94.83,95.11,94.71,94.79,8892.0,85.8805,86.1341,85.7718,85.8443,8892.0
2022-10-21 09:55:00,94.8,95.15,94.57,95.02,5067.0,85.8533,86.1703,85.645,86.0526,5067.0
2022-10-21 10:00:00,94.95,95.02,94.81,95.02,2767.0,85.9892,86.0526,85.8624,86.0526,2767.0
2022-10-21 10:05:00,94.91,95.67,94.91,95.4,8808.0,85.9529,86.6412,85.9529,86.3967,8808.0
2022-10-21 10:10:00,95.48,95.48,95.09,95.23,10018.0,86.4691,86.4691,86.1159,86.2427,10018.0
2022-10-21 10:15:00,95.13,95.21,94.73,94.73,7271.0,86.1522,86.2246,85.7899,85.7899,7271.0
2022-10-21 10:20:00,94.83,94.84,94.22,94.37,2243.0,85.8805,85.8895,85.3281,85.4639,2243.0
2022-10-21 10:25:00,94.26,94.26,93.98,93.98,3845.0,85.3643,85.3643,85.1107,85.1107,3845.0
2022-10-21 10:30:00,93.98,94.25,93.92,94.0,10786.0,85.1107,85.3552,85.0564,85.1288,10786.0
2022-10-21 10:35:00,93.96,94.1,93.83,94.04,10133.0,85.0926,85.2194,84.9749,85.165,10133.0
2022-10-21 10:40:00,94.12,94.31,93.94,94.1,25075.0,85.2375,85.4096,85.0745,85.2194,25075.0
2022-10-21 10:45:00,94.03,94.42,94.02,94.34,5241.0,85.156,85.5092,85.1469,85.4367,5241.0
2022-10-21 10:50:00,94.29,94.44,94.13,94.14,5370.0,85.3914,85.5273,85.2465,85.2556,5370.0
2022-10-21 10:55:00,94.22,94.22,93.89,93.9,17367.0,85.3281,85.3281,85.0292,85.0383,17367.0
2022-10-21 11:00:00,93.9,93.96,93.66,93.67,5657.0,85.0383,85.0926,84.8209,84.83,5657.0
2022-10-21 11:05:00,93.72,94.07,93.65,94.07,7269.0,84.8752,85.1922,84.8118,85.1922,7269.0
2022-10-21 11:10:00,94.07,94.32,93.99,94.1,10002.0,85.1922,85.4186,85.1198,85.2194,10002.0
2022-10-21 11:15:00,94.03,94.22,93.95,94.03,8671.0,85.156,85.3281,85.0835,85.156,8671.0
2022-10-21 11:20:00,93.95,94.34,93.95,94.29,4127.0,85.0835,85.4367,85.0835,85.3914,4127.0
2022-10-21 11:25:00,94.17,94.4,94.17,94.4,5207.0,85.2828,85.4911,85.2828,85.4911,5207.0
2022-10-21 11:30:00,94.37,94.68,94.37,94.61,5360.0,85.4639,85.7446,85.4639,85.6812,5360.0
2022-10-21 11:35:00,94.57,94.63,94.25,94.34,5848.0,85.645,85.6994,85.3552,85.4367,5848.0
2022-10-21 11:40:00,94.41,94.78,94.35,94.75,6894.0,85.5001,85.8352,85.4458,85.808,6894.0
2022-10-21 11:45:00,94.71,94.85,94.61,94.77,7607.0,85.7718,85.8986,85.6812,85.8261,7607.0
2022-10-21 11:50:00,94.79,94.92,94.45,94.64,8803.0,85.8443,85.962,85.5363,85.7084,8803.0
2022-10-21 11:55:00,94.6,94.92,94.44,94.78,10101.0,85.6722,85.962,85.5273,85.8352,10101.0
2022-10-21 12:00:00,94.78,95.09,94.78,95.09,4213.0,85.8352,86.1159,85.8352,86.1159,4213.0
2022-10-21 12:05:00,95.12,95.28,95.05,95.28,15357.0,86.1431,86.288,86.0797,86.288,15357.0
2022-10-21 12:10:00,95.26,95.26,94.94,95.04,8474.0,86.2699,86.2699,85.9801,86.0707,8474.0
2022-10-21 12:15:00,95.12,95.18,94.85,94.87,6673.0,86.1431,86.1975,85.8986,85.9167,6673.0
2022-10-21 12:20:00,94.85,95.14,94.83,95.13,11191.0,85.8986,86.1612,85.8805,86.1522,11191.0
2022-10-21 12:25:00,95.16,95.18,94.93,94.99,4931.0,86.1793,86.1975,85.971,86.0254,4931.0
2022-10-21 12:30:00,95.03,95.28,94.97,95.28,10816.0,86.0616,86.288,86.0073,86.288,10816.0
2022-10-21 12:35:00,95.3,95.52,95.2,95.25,6697.0,86.3061,86.5054,86.2156,86.2608,6697.0
2022-10-21 12:40:00,95.27,95.49,95.26,95.43,11651.0,86.279,86.4782,86.2699,86.4239,11651.0
2022-10-21 12:45:00,95.41,95.85,95.41,95.74,16879.0,86.4057,86.8042,86.4057,86.7046,16879.0
2022-10-21 12:50:00,95.74,95.78,95.57,95.57,13633.0,86.7046,86.7408,86.5506,86.5506,13633.0
2022-10-21 12:55:00,95.61,95.67,95.51,95.58,11436.0,86.5869,86.6412,86.4963,86.5597,11436.0
2022-10-21 13:00:00,95.58,95.67,95.5,95.65,8846.0,86.5597,86.6412,86.4873,86.6231,8846.0
2022-10-21 13:05:00,95.66,95.67,95.36,95.36,4997.0,86.6322,86.6412,86.3605,86.3605,4997.0
2022-10-21 13:10:00,95.31,95.37,95.13,95.34,8631.0,86.3152,86.3695,86.1522,86.3424,8631.0
2022-10-21 13:15:00,95.31,95.49,95.22,95.49,5687.0,86.3152,86.4782,86.2337,86.4782,5687.0
2022-10-21 13:20:00,95.56,95.68,95.37,95.44,3684.0,86.5416,86.6503,86.3695,86.4329,3684.0
2022-10-21 13:25:00,95.35,95.57,95.35,95.54,5896.0,86.3514,86.5506,86.3514,86.5235,5896.0
2022-10-21 13:30:00,95.59,95.69,95.58,95.61,6096.0,86.5688,86.6593,86.5597,86.5869,6096.0
2022-10-21 13:35:00,95.63,95.68,95.45,95.56,4406.0,86.605,86.6503,86.442,86.5416,4406.0
2022-10-21 13:40:00,95.59,95.73,95.52,95.67,5660.0,86.5688,86.6955,86.5054,86.6412,5660.0
2022-10-21 13:45:00,95.73,95.76,95.6,95.63,10530.0,86.6955,86.7227,86.5778,86.605,10530.0
2022-10-21 13:50:00,95.67,95.81,95.63,95.73,18392.0,86.6412,86.768,86.605,86.6955,18392.0
2022-10-21 13:55:00,95.75,95.82,95.6,95.72,28116.0,86.7137,86.7771,86.5778,86.6865,28116.0
2022-10-21 14:00:00,95.75,96.0,95.75,95.86,20756.0,86.7137,86.9401,86.7137,86.8133,20756.0
2022-10-21 14:05:00,95.89,96.03,95.87,95.97,6162.0,86.8404,86.9672,86.8223,86.9129,6162.0
2022-10-21 14:10:00,95.97,96.09,95.89,95.9,39837.0,86.9129,87.0216,86.8404,86.8495,39837.0
2022-10-21 14:15:00,95.86,95.94,95.67,95.76,26651.0,86.8133,86.8857,86.6412,86.7227,26651.0
2022-10-21 14:20:00,95.76,95.89,95.75,95.8,11233.0,86.7227,86.8404,86.7137,86.7589,11233.0
2022-10-21 14:25:00,95.8,95.9,95.71,95.86,13660.0,86.7589,86.8495,86.6774,86.8133,13660.0
2022-10-21 14:30:00,95.87,95.96,95.85,95.9,6885.0,86.8223,86.9038,86.8042,86.8495,6885.0
2022-10-21 14:35:00,95.81,95.86,95.72,95.86,8525.0,86.768,86.8133,86.6865,86.8133,8525.0
2022-10-21 14:40:00,95.86,95.88,95.71,95.71,3555.0,86.8133,86.8314,86.6774,86.6774,3555.0
2022-10-21 14:45:00,95.71,95.93,95.67,95.92,6205.0,86.6774,86.8767,86.6412,86.8676,6205.0
2022-10-21 14:50:00,95.92,95.98,95.79,95.88,9896.0,86.8676,86.922,86.7499,86.8314,9896.0
2022-10-21 14:55:00,95.88,96.08,95.82,96.04,6481.0,86.8314,87.0125,86.7771,86.9763,6481.0
2022-10-21 15:00:00,96.08,96.21,95.98,96.21,9513.0,87.0125,87.1302,86.922,87.1302,9513.0
2022-10-21 15:05:00,96.14,96.24,96.01,96.23,18146.0,87.0669,87.1574,86.9491,87.1484,18146.0
2022-10-21 15:10:00,96.24,96.39,96.17,96.36,13785.0,87.1574,87.2933,87.094,87.2661,13785.0
2022-10-21 15:15:00,96.36,96.57,96.32,96.53,15176.0,87.2661,87.4563,87.2299,87.42,15176.0
2022-10-21 15:20:00,96.5,96.61,96.4,96.6,27407.0,87.3929,87.4925,87.3023,87.4834,27407.0
2022-10-21 15:25:00,96.59,96.73,96.52,96.73,10030.0,87.4744,87.6012,87.411,87.6012,10030.0
2022-10-21 15:30:00,96.69,96.79,96.58,96.58,22508.0,87.5649,87.6555,87.4653,87.4653,22508.0
2022-10-21 15:35:00,96.56,96.76,96.44,96.76,20536.0,87.4472,87.6283,87.3385,87.6283,20536.0
2022-10-21 15:40:00,96.76,96.86,96.62,96.83,12978.0,87.6283,87.7189,87.5016,87.6917,12978.0
2022-10-21 15:45:00,96.79,96.86,96.71,96.8,27780.0,87.6555,87.7189,87.5831,87.6646,27780.0
2022-10-21 15:50:00,96.81,96.86,96.55,96.58,35991.0,87.6736,87.7189,87.4382,87.4653,35991.0
2022-10-21 15:55:00,96.6,96.87,96.6,96.8,123407.0,87.4834,87.728,87.4834,87.6646,123407.0
2022-10-24 09:30:00,97.76,98.41,97.59,98.27,23869.0,88.534,89.1226,88.38,88.9958,23869.0
2022-10-24 09:35:00,98.4,98.92,98.3,98.34,13145.0,89.1136,89.5845,89.023,89.0592,13145.0
2022-10-24 09:40:00,98.26,98.32,97.72,97.89,10892.0,88.9868,89.0411,88.4977,88.6517,10892.0
2022-10-24 09:45:00,97.91,98.66,97.51,97.51,29018.0,88.6698,89.349,88.3076,88.3076,29018.0
2022-10-24 09:50:00,97.5,98.23,97.48,98.17,40553.0,88.2985,88.9596,88.2804,88.9053,40553.0
2022-10-24 09:55:00,98.16,98.43,97.83,97.98,21976.0,88.8962,89.1407,88.5974,88.7332,21976.0
2022-10-24 10:00:00,98.01,98.01,97.16,97.22,37470.0,88.7604,88.7604,87.9906,88.0449,37470.0
2022-10-24 10:05:00,97.1,97.2,96.15,96.49,18788.0,87.9363,88.0268,87.0759,87.3838,18788.0
2022-10-24 10:10:00,96.36,96.63,96.26,96.5,9794.0,87.2661,87.5106,87.1755,87.3929,9794.0
2022-10-24 10:15:00,96.43,96.5,95.99,96.46,26670.0,87.3295,87.3929,86.931,87.3567,26670.0
2022-10-24 10:20:00,96.33,96.62,96.22,96.28,30602.0,87.2389,87.5016,87.1393,87.1936,30602.0
2022-10-24 10:25:00,96.28,96.69,96.25,96.69,16641.0,87.1936,87.5649,87.1665,87.5649,16641.0
2022-10-24 10:30:00,96.67,96.89,96.56,96.65,16033.0,87.5468,87.7461,87.4472,87.5287,16033.0
2022-10-24 10:35:00,96.65,96.87,96.44,96.64,12692.0,87.5287,87.728,87.3385,87.5197,12692.0
2022-10-24 10:40:00,96.54,96.67,96.36,96.6,12317.0,87.4291,87.5468,87.2661,87.4834,12317.0
2022-10-24 10:45:00,96.49,96.63,96.3,96.62,9615.0,87.3838,87.5106,87.2118,87.5016,9615.0
2022-10-24 10:50:00,96.57,96.92,96.57,96.75,8604.0,87.4563,87.7732,87.4563,87.6193,8604.0
2022-10-24 10:55:00,96.87,96.95,96.68,96.84,34300.0,87.728,87.8004,87.5559,87.7008,34300.0
2022-10-24 11:00:00,96.72,97.04,96.64,96.8,4795.0,87.5921,87.8819,87.5197,87.6646,4795.0
2022-10-24 11:05:00,96.89,97.04,96.58,96.58,59790.0,87.7461,87.8819,87.4653,87.4653,59790.0
2022-10-24 11:10:00,96.58,96.78,96.57,96.7,62727.0,87.4653,87.6465,87.4563,87.574,62727.0
2022-10-24 11:15:00,96.65,96.71,96.28,96.37,15757.0,87.5287,87.5831,87.1936,87.2751,15757.0
2022-10-24 11:20:00,96.42,96.96,96.42,96.91,8531.0,87.3204,87.8095,87.3204,87.7642,8531.0
2022-10-24 11:25:00,96.93,97.08,96.78,97.08,15903.0,87.7823,87.9181,87.6465,87.9181,15903.0
2022-10-24 11:30:00,96.96,97.12,96.83,96.93,10848.0,87.8095,87.9544,87.6917,87.7823,10848.0
2022-10-24 11:35:00,96.95,97.17,96.83,96.94,8890.0,87.8004,87.9996,87.6917,87.7914,8890.0
2022-10-24 11:40:00,96.89,97.05,96.82,96.82,21025.0,87.7461,87.891,87.6827,87.6827,21025.0
2022-10-24 11:45:00,96.85,97.04,96.81,97.02,16907.0,87.7098,87.8819,87.6736,87.8638,16907.0
2022-10-24 11:50:00,97.01,97.24,96.93,97.13,7955.0,87.8547,88.063,87.7823,87.9634,7955.0
2022-10-24 11:55:00,97.1,97.16,96.99,97.08,10431.0,87.9363,87.9906,87.8366,87.9181,10431.0
2022-10-24 12:00:00,97.08,97.18,96.93,96.97,5041.0,87.9181,88.0087,87.7823,87.8185,5041.0
2022-10-24 12:05:00,97.01,97.02,96.92,96.97,15996.0,87.8547,87.8638,87.7732,87.8185,15996.0
2022-10-24 12:10:00,96.89,96.99,96.85,96.88,8160.0,87.7461,87.8366,87.7098,87.737,8160.0
2022-10-24 12:15:00,96.84,97.01,96.73,97.0,26861.0,87.7008,87.8547,87.6012,87.8457,26861.0
2022-10-24 12:20:00,97.0,97.19,96.98,97.19,7349.0,87.8457,88.0178,87.8276,88.0178,7349.0
2022-10-24 12:25:00,97.28,97.28,97.09,97.17,13951.0,88.0993,88.0993,87.9272,87.9996,13951.0
2022-10-24 12:30:00,97.16,97.28,97.13,97.14,11457.0,87.9906,88.0993,87.9634,87.9725,11457.0
2022-10-24 12:35:00,97.13,97.25,97.07,97.1,14954.0,87.9634,88.0721,87.9091,87.9363,14954.0
2022-10-24 12:40:00,97.08,97.14,96.96,97.13,11052.0,87.9181,87.9725,87.8095,87.9634,11052.0
2022-10-24 12:45:00,97.11,97.16,97.05,97.11,10615.0,87.9453,87.9906,87.891,87.9453,10615.0
2022-10-24 12:50:00,97.12,97.28,97.12,97.25,6736.0,87.9544,88.0993,87.9544,88.0721,6736.0
2022-10-24 12:55:00,97.26,97.26,97.04,97.07,17289.0,88.0812,88.0812,87.8819,87.9091,17289.0
2022-10-24 13:00:00,97.04,97.07,96.85,96.89,5242.0,87.8819,87.9091,87.7098,87.7461,5242.0
2022-10-24 13:05:00,96.87,96.96,96.8,96.84,16198.0,87.728,87.8095,87.6646,87.7008,16198.0
2022-10-24 13:10:00,96.87,96.93,96.67,96.75,19763.0,87.728,87.7823,87.5468,87.6193,19763.0
2022-10-24 13:15:00,96.73,96.86,96.53,96.68,17814.0,87.6012,87.7189,87.42,87.5559,17814.0
2022-10-24 13:20:00,96.68,96.73,96.53,96.73,15256.0,87.5559,87.6012,87.42,87.6012,15256.0
2022-10-24 13:25:00,96.7,96.73,96.54,96.59,27245.0,87.574,87.6012,87.4291,87.4744,27245.0
2022-10-24 13:30:00,96.56,96.79,96.46,96.73,22067.0,87.4472,87.6555,87.3567,87.6012,22067.0
2022-10-24 13:35:00,96.73,96.77,96.54,96.54,13200.0,87.6012,87.6374,87.4291,87.4291,13200.0
2022-10-24 13:40:00,96.55,96.71,96.51,96.59,30064.0,87.4382,87.5831,87.4019,87.4744,30064.0
2022-10-24 13:45:00,96.59,96.63,96.48,96.49,28260.0,87.4744,87.5106,87.3748,87.3838,28260.0
2022-10-24 13:50:00,96.47,96.5,96.13,96.16,87895.0,87.3657,87.3929,87.0578,87.085,87895.0
2022-10-24 13:55:00,96.15,96.31,96.13,96.27,8397.0,87.0759,87.2208,87.0578,87.1846,8397.0
2022-10-24 14:00:00,96.27,96.8,96.26,96.8,54571.0,87.1846,87.6646,87.1755,87.6646,54571.0
2022-10-24 14:05:00,96.77,96.81,96.7,96.73,5083.0,87.6374,87.6736,87.574,87.6012,5083.0
2022-10-24 14:10:00,96.69,96.84,96.68,96.79,5595.0,87.5649,87.7008,87.5559,87.6555,5595.0
2022-10-24 14:15:00,96.79,96.83,96.57,96.67,36368.0,87.6555,87.6917,87.4563,87.5468,36368.0
2022-10-24 14:20:00,96.67,96.72,96.6,96.68,13563.0,87.5468,87.5921,87.4834,87.5559,13563.0
2022-10-24 14:25:00,96.68,96.88,96.62,96.88,9892.0,87.5559,87.737,87.5016,87.737,9892.0
2022-10-24 14:30:00,96.89,97.09,96.88,97.06,9851.0,87.7461,87.9272,87.737,87.9,9851.0
2022-10-24 14:35:00,97.05,97.28,97.03,97.23,10256.0,87.891,88.0993,87.8729,88.054,10256.0
2022-10-24 14:40:00,97.22,97.38,97.12,97.33,6465.0,88.0449,88.1898,87.9544,88.1445,6465.0
2022-10-24 14:45:00,97.34,97.38,97.26,97.33,5614.0,88.1536,88.1898,88.0812,88.1445,5614.0
2022-10-24 14:50:00,97.33,97.47,97.3,97.45,10444.0,88.1445,88.2713,88.1174,88.2532,10444.0
2022-10-24 14:55:00,97.4,97.53,97.37,97.52,9864.0,88.2079,88.3257,88.1808,88.3166,9864.0
2022-10-24 15:00:00,97.54,97.64,97.54,97.64,16869.0,88.3347,88.4253,88.3347,88.4253,16869.0
2022-10-24 15:05:00,97.64,97.76,97.61,97.76,17634.0,88.4253,88.534,88.3981,88.534,17634.0
2022-10-24 15:10:00,97.75,97.82,97.7,97.77,30652.0,88.5249,88.5883,88.4796,88.543,30652.0
2022-10-24 15:15:00,97.78,97.95,97.74,97.76,39916.0,88.5521,88.706,88.5159,88.534,39916.0
2022-10-24 15:20:00,97.73,97.77,97.61,97.64,26215.0,88.5068,88.543,88.3981,88.4253,26215.0
2022-10-24 15:25:00,97.68,97.76,97.65,97.7,19710.0,88.4615,88.534,88.4343,88.4796,19710.0
2022-10-24 15:30:00,97.72,97.75,97.46,97.48,101422.0,88.4977,88.5249,88.2623,88.2804,101422.0
2022-10-24 15:35:00,97.47,97.48,97.27,97.28,9809.0,88.2713,88.2804,88.0902,88.0993,9809.0
2022-10-24 15:40:00,97.28,97.31,97.05,97.09,16586.0,88.0993,88.1264,87.891,87.9272,16586.0
2022-10-24 15:45:00,97.09,97.28,97.09,97.24,18924.0,87.9272,88.0993,87.9272,88.063,18924.0
2022-10-24 15:50:00,97.24,97.34,97.07,97.29,97219.0,88.063,88.1536,87.9091,88.1083,97219.0
2022-10-24 15:55:00,97.28,97.49,97.28,97.42,143035.0,88.0993,88.2894,88.0993,88.2261,143035.0
2022-10-25 09:30:00,98.26,98.7,98.02,98.44,22776.0,88.9868,89.3853,88.7694,89.1498,22776.0
2022-10-25 09:35:00,98.46,98.81,98.25,98.29,7686.0,89.1679,89.4849,88.9777,89.0139,7686.0
2022-10-25 09:40:00,98.38,98.7,98.2,98.55,12182.0,89.0955,89.3853,88.9324,89.2494,12182.0
2022-10-25 09:45:00,98.66,99.33,98.63,99.26,24119.0,89.349,89.9558,89.3219,89.8924,24119.0
2022-10-25 09:50:00,99.37,99.51,99.03,99.13,10151.0,89.992,90.1188,89.6841,89.7747,10151.0
2022-10-25 09:55:00,99.21,99.43,98.94,99.21,11656.0,89.8471,90.0464,89.6026,89.8471,11656.0
2022-10-25 10:00:00,99.2,99.24,98.76,99.17,9326.0,89.8381,89.8743,89.4396,89.8109,9326.0
2022-10-25 10:05:00,99.27,99.56,99.13,99.47,6376.0,89.9015,90.1641,89.7747,90.0826,6376.0
2022-10-25 10:10:00,99.54,99.75,99.37,99.5,12884.0,90.146,90.3362,89.992,90.1098,12884.0
2022-10-25 10:15:00,99.64,99.74,99.53,99.55,11718.0,90.2365,90.3271,90.1369,90.155,11718.0
2022-10-25 10:20:00,99.53,99.68,99.53,99.61,5225.0,90.1369,90.2728,90.1369,90.2094,5225.0
2022-10-25 10:25:00,99.63,99.68,99.51,99.68,7508.0,90.2275,90.2728,90.1188,90.2728,7508.0
2022-10-25 10:30:00,99.64,99.82,99.53,99.53,14432.0,90.2365,90.3996,90.1369,90.1369,14432.0
2022-10-25 10:35:00,99.61,99.74,99.52,99.66,15563.0,90.2094,90.3271,90.1279,90.2547,15563.0
2022-10-25 10:40:00,99.7,100.12,99.68,100.08,6143.0,90.2909,90.6712,90.2728,90.635,6143.0
2022-10-25 10:45:00,100.05,100.32,100.05,100.25,7206.0,90.6078,90.8524,90.6078,90.789,7206.0
2022-10-25 10:50:00,100.27,100.37,100.18,100.26,5771.0,90.8071,90.8976,90.7256,90.798,5771.0
2022-10-25 10:55:00,100.21,100.24,100.11,100.11,9189.0,90.7527,90.7799,90.6622,90.6622,9189.0
2022-10-25 11:00:00,100.12,100.12,99.94,100.02,6835.0,90.6712,90.6712,90.5082,90.5807,6835.0
2022-10-25 11:05:00,100.04,100.37,100.02,100.35,4457.0,90.5988,90.8976,90.5807,90.8795,4457.0
2022-10-25 11:10:00,100.42,100.45,100.33,100.41,12262.0,90.9429,90.9701,90.8614,90.9339,12262.0
2022-10-25 11:15:00,100.41,100.73,100.41,100.73,15343.0,90.9339,91.2237,90.9339,91.2237,15343.0
2022-10-25 11:20:00,100.72,101.01,100.72,100.79,18462.0,91.2146,91.4772,91.2146,91.278,18462.0
2022-10-25 11:25:00,100.82,101.08,100.82,100.93,37433.0,91.3052,91.5406,91.3052,91.4048,37433.0
2022-10-25 11:30:00,100.88,101.08,100.83,101.02,5876.0,91.3595,91.5406,91.3142,91.4863,5876.0
2022-10-25 11:35:00,100.96,101.2,100.93,101.2,14277.0,91.432,91.6493,91.4048,91.6493,14277.0
2022-10-25 11:40:00,101.2,101.21,100.84,100.93,13718.0,91.6493,91.6584,91.3233,91.4048,13718.0
2022-10-25 11:45:00,100.89,100.91,100.79,100.85,11668.0,91.3686,91.3867,91.278,91.3323,11668.0
2022-10-25 11:50:00,100.82,100.93,100.8,100.92,15548.0,91.3052,91.4048,91.2871,91.3957,15548.0
2022-10-25 11:55:00,100.94,101.06,100.9,101.02,11297.0,91.4139,91.5225,91.3776,91.4863,11297.0
2022-10-25 12:00:00,101.02,101.02,100.62,100.62,11658.0,91.4863,91.4863,91.1241,91.1241,11658.0
2022-10-25 12:05:00,100.61,100.98,100.61,100.98,10754.0,91.115,91.4501,91.115,91.4501,10754.0
2022-10-25 12:10:00,100.94,101.12,100.88,101.12,9298.0,91.4139,91.5769,91.3595,91.5769,9298.0
2022-10-25 12:15:00,101.17,101.26,101.09,101.26,5618.0,91.6221,91.7037,91.5497,91.7037,5618.0
2022-10-25 12:20:00,101.29,101.4,101.29,101.39,9309.0,91.7308,91.8304,91.7308,91.8214,9309.0
2022-10-25 12:25:00,101.39,101.42,101.28,101.32,11647.0,91.8214,91.8486,91.7218,91.758,11647.0
2022-10-25 12:30:00,101.31,101.49,101.29,101.48,6835.0,91.7489,91.9119,91.7308,91.9029,6835.0
2022-10-25 12:35:00,101.48,101.58,101.45,101.53,6800.0,91.9029,91.9935,91.8757,91.9482,6800.0
2022-10-25 12:40:00,101.54,101.62,101.49,101.58,8732.0,91.9572,92.0297,91.9119,91.9935,8732.0
2022-10-25 12:45:00,101.61,101.64,101.38,101.44,8707.0,92.0206,92.0478,91.8123,91.8667,8707.0
2022-10-25 12:50:00,101.43,101.53,101.42,101.53,10539.0,91.8576,91.9482,91.8486,91.9482,10539.0
2022-10-25 12:55:00,101.54,101.59,101.46,101.53,8309.0,91.9572,92.0025,91.8848,91.9482,8309.0
2022-10-25 13:00:00,101.53,101.72,101.53,101.62,11355.0,91.9482,92.1202,91.9482,92.0297,11355.0
2022-10-25 13:05:00,101.58,101.83,101.58,101.75,9171.0,91.9935,92.2199,91.9935,92.1474,9171.0
2022-10-25 13:10:00,101.71,101.75,101.56,101.59,4978.0,92.1112,92.1474,91.9753,92.0025,4978.0
2022-10-25 13:15:00,101.59,101.66,101.47,101.47,5816.0,92.0025,92.0659,91.8938,91.8938,5816.0
2022-10-25 13:20:00,101.43,101.43,101.22,101.23,5543.0,91.8576,91.8576,91.6674,91.6765,5543.0
2022-10-25 13:25:00,101.25,101.37,101.21,101.23,4888.0,91.6946,91.8033,91.6584,91.6765,4888.0
2022-10-25 13:30:00,101.26,101.4,101.26,101.31,9536.0,91.7037,91.8304,91.7037,91.7489,9536.0
2022-10-25 13:35:00,101.26,101.26,101.0,101.05,20973.0,91.7037,91.7037,91.4682,91.5135,20973.0
2022-10-25 13:40:00,101.05,101.06,100.8,100.92,15046.0,91.5135,91.5225,91.2871,91.3957,15046.0
2022-10-25 13:45:00,100.87,100.89,100.78,100.86,22946.0,91.3505,91.3686,91.269,91.3414,22946.0
2022-10-25 13:50:00,100.86,101.05,100.82,101.05,22979.0,91.3414,91.5135,91.3052,91.5135,22979.0
2022-10-25 13:55:00,101.06,101.09,100.88,100.97,10720.0,91.5225,91.5497,91.3595,91.441,10720.0
2022-10-25 14:00:00,100.96,101.16,100.94,101.16,11804.0,91.432,91.6131,91.4139,91.6131,11804.0
2022-10-25 14:05:00,101.14,101.21,101.07,101.07,20637.0,91.595,91.6584,91.5316,91.5316,20637.0
2022-10-25 14:10:00,101.0,101.09,100.9,100.96,9135.0,91.4682,91.5497,91.3776,91.432,9135.0
2022-10-25 14:15:00,100.95,101.04,100.92,100.99,6620.0,91.4229,91.5044,91.3957,91.4591,6620.0
2022-10-25 14:20:00,100.98,101.01,100.91,100.91,6851.0,91.4501,91.4772,91.3867,91.3867,6851.0
2022-10-25 14:25:00,100.87,100.88,100.74,100.78,8575.0,91.3505,91.3595,91.2327,91.269,8575.0
2022-10-25 14:30:00,100.77,100.77,100.56,100.61,7724.0,91.2599,91.2599,91.0697,91.115,7724.0
2022-10-25 14:35:00,100.65,100.7,100.56,100.69,7649.0,91.1512,91.1965,91.0697,91.1874,7649.0
2022-10-25 14:40:00,100.66,100.7,100.47,100.5,8938.0,91.1603,91.1965,90.9882,91.0154,8938.0
2022-10-25 14:45:00,100.5,100.53,100.37,100.48,9449.0,91.0154,91.0425,90.8976,90.9973,9449.0
2022-10-25 14:50:00,100.51,100.54,100.46,100.46,7644.0,91.0244,91.0516,90.9792,90.9792,7644.0
2022-10-25 14:55:00,100.47,100.53,100.38,100.43,57536.0,90.9882,91.0425,90.9067,90.952,57536.0
2022-10-25 15:00:00,100.43,100.6,100.38,100.56,6716.0,90.952,91.1059,90.9067,91.0697,6716.0
2022-10-25 15:05:00,100.56,100.62,100.54,100.59,7130.0,91.0697,91.1241,91.0516,91.0969,7130.0
2022-10-25 15:10:00,100.61,100.62,100.53,100.55,9318.0,91.115,91.1241,91.0425,91.0607,9318.0
2022-10-25 15:15:00,100.57,100.71,100.54,100.7,9528.0,91.0788,91.2056,91.0516,91.1965,9528.0
2022-10-25 15:20:00,100.71,100.83,100.68,100.81,16869.0,91.2056,91.3142,91.1784,91.2961,16869.0
2022-10-25 15:25:00,100.82,100.88,100.73,100.82,12811.0,91.3052,91.3595,91.2237,91.3052,12811.0
2022-10-25 15:30:00,100.83,101.0,100.82,101.0,82779.0,91.3142,91.4682,91.3052,91.4682,82779.0
2022-10-25 15:35:00,100.98,101.37,100.98,101.34,21558.0,91.4501,91.8033,91.4501,91.7761,21558.0
2022-10-25 15:40:00,101.33,101.62,101.22,101.56,41194.0,91.767,92.0297,91.6674,91.9753,41194.0
2022-10-25 15:45:00,101.58,101.64,101.48,101.57,26405.0,91.9935,92.0478,91.9029,91.9844,26405.0
2022-10-25 15:50:00,101.56,101.68,101.43,101.43,49706.0,91.9753,92.084,91.8576,91.8576,49706.0
2022-10-25 15:55:00,101.43,101.72,101.34,101.63,134509.0,91.8576,92.1202,91.7761,92.0387,134509.0
2022-10-26 09:30:00,101.0,101.93,100.89,101.44,35673.0,91.4682,92.3104,91.3686,91.8667,35673.0
2022-10-26 09:35:00,101.72,102.23,101.57,102.15,11368.0,92.1202,92.5821,91.9844,92.5097,11368.0
2022-10-26 09:40:00,102.04,102.1,101.18,101.19,16547.0,92.41,92.4644,91.6312,91.6403,16547.0
2022-10-26 09:45:00,101.18,101.36,100.57,100.8,24435.0,91.6312,91.7942,91.0788,91.2871,24435.0
2022-10-26 09:50:00,100.88,100.88,100.21,100.26,12336.0,91.3595,91.3595,90.7527,90.798,12336.0
2022-10-26 09:55:00,100.1,100.41,100.1,100.28,62291.0,90.6531,90.9339,90.6531,90.8161,62291.0
2022-10-26 10:00:00,100.41,100.93,100.34,100.35,22645.0,90.9339,91.4048,90.8705,90.8795,22645.0
2022-10-26 10:05:00,100.42,100.86,100.37,100.65,9820.0,90.9429,91.3414,90.8976,91.1512,9820.0
2022-10-26 10:10:00,100.59,100.74,100.4,100.67,11149.0,91.0969,91.2327,90.9248,91.1693,11149.0
2022-10-26 10:15:00,100.64,101.23,100.63,101.03,14284.0,91.1422,91.6765,91.1331,91.4954,14284.0
2022-10-26 10:20:00,101.11,101.15,100.71,100.72,21517.0,91.5678,91.604,91.2056,91.2146,21517.0
2022-10-26 10:25:00,100.71,100.78,100.47,100.58,38052.0,91.2056,91.269,90.9882,91.0878,38052.0
2022-10-26 10:30:00,100.59,100.71,100.49,100.58,7222.0,91.0969,91.2056,91.0063,91.0878,7222.0
2022-10-26 10:35:00,100.63,100.63,100.43,100.57,7399.0,91.1331,91.1331,90.952,91.0788,7399.0
2022-10-26 10:40:00,100.58,101.03,100.57,100.91,73308.0,91.0878,91.4954,91.0788,91.3867,73308.0
2022-10-26 10:45:00,100.86,101.12,100.84,101.03,9443.0,91.3414,91.5769,91.3233,91.4954,9443.0
2022-10-26 10:50:00,101.03,101.21,100.98,101.2,5924.0,91.4954,91.6584,91.4501,91.6493,5924.0
2022-10-26 10:55:00,101.19,101.21,100.92,100.93,6341.0,91.6403,91.6584,91.3957,91.4048,6341.0
2022-10-26 11:00:00,100.93,101.32,100.85,101.18,8826.0,91.4048,91.758,91.3323,91.6312,8826.0
2022-10-26 11:05:00,101.14,101.29,101.08,101.16,9193.0,91.595,91.7308,91.5406,91.6131,9193.0
2022-10-26 11:10:00,101.16,101.35,101.15,101.27,6563.0,91.6131,91.7852,91.604,91.7127,6563.0
2022-10-26 11:15:00,101.25,101.52,101.24,101.45,5783.0,91.6946,91.9391,91.6855,91.8757,5783.0
2022-10-26 11:20:00,101.5,101.53,101.4,101.44,9975.0,91.921,91.9482,91.8304,91.8667,9975.0
2022-10-26 11:25:00,101.51,101.61,101.44,101.52,9395.0,91.9301,92.0206,91.8667,91.9391,9395.0
2022-10-26 11:30:00,101.54,101.87,101.53,101.87,6754.0,91.9572,92.2561,91.9482,92.2561,6754.0
2022-10-26 11:35:00,101.78,101.85,101.67,101.75,8070.0,92.1746,92.238,92.075,92.1474,8070.0
2022-10-26 11:40:00,101.72,101.84,101.71,101.79,9601.0,92.1202,92.2289,92.1112,92.1836,9601.0
2022-10-26 11:45:00,101.79,101.88,101.72,101.83,11292.0,92.1836,92.2651,92.1202,92.2199,11292.0
2022-10-26 11:50:00,101.83,101.94,101.76,101.87,8706.0,92.2199,92.3195,92.1565,92.2561,8706.0
2022-10-26 11:55:00,101.85,101.94,101.85,101.94,5456.0,92.238,92.3195,92.238,92.3195,5456.0
2022-10-26 12:00:00,101.93,102.19,101.92,102.11,6817.0,92.3104,92.5459,92.3014,92.4734,6817.0
2022-10-26 12:05:00,102.11,102.11,101.61,101.73,14886.0,92.4734,92.4734,92.0206,92.1293,14886.0
2022-10-26 12:10:00,101.76,101.9,101.76,101.81,4107.0,92.1565,92.2833,92.1565,92.2018,4107.0
2022-10-26 12:15:00,101.79,101.8,101.7,101.73,4810.0,92.1836,92.1927,92.1021,92.1293,4810.0
2022-10-26 12:20:00,101.69,101.97,101.69,101.97,8068.0,92.0931,92.3467,92.0931,92.3467,8068.0
2022-10-26 12:25:00,101.99,102.04,101.91,101.98,13947.0,92.3648,92.41,92.2923,92.3557,13947.0
2022-10-26 12:30:00,101.95,102.15,101.92,102.06,24236.0,92.3285,92.5097,92.3014,92.4282,24236.0
2022-10-26 12:35:00,102.06,102.12,101.98,102.04,9723.0,92.4282,92.4825,92.3557,92.41,9723.0
2022-10-26 12:40:00,102.06,102.12,101.93,102.06,15508.0,92.4282,92.4825,92.3104,92.4282,15508.0
2022-10-26 12:45:00,102.04,102.07,101.89,101.92,9019.0,92.41,92.4372,92.2742,92.3014,9019.0
2022-10-26 12:50:00,101.89,101.93,101.79,101.85,12868.0,92.2742,92.3104,92.1836,92.238,12868.0
2022-10-26 12:55:00,101.85,101.87,101.63,101.73,23126.0,92.238,92.2561,92.0387,92.1293,23126.0
2022-10-26 13:00:00,101.73,101.8,101.55,101.76,15187.0,92.1293,92.1927,91.9663,92.1565,15187.0
2022-10-26 13:05:00,101.75,101.85,101.71,101.81,11102.0,92.1474,92.238,92.1112,92.2018,11102.0
2022-10-26 13:10:00,101.82,101.88,101.6,101.6,20945.0,92.2108,92.2651,92.0116,92.0116,20945.0
2022-10-26 13:15:00,101.57,101.81,101.54,101.75,7420.0,91.9844,92.2018,91.9572,92.1474,7420.0
2022-10-26 13:20:00,101.81,101.81,101.56,101.61,6604.0,92.2018,92.2018,91.9753,92.0206,6604.0
2022-10-26 13:25:00,101.6,101.62,101.46,101.51,4848.0,92.0116,92.0297,91.8848,91.9301,4848.0
2022-10-26 13:30:00,101.51,101.64,101.47,101.5,4870.0,91.9301,92.0478,91.8938,91.921,4870.0
2022-10-26 13:35:00,101.5,101.6,101.45,101.59,9737.0,91.921,92.0116,91.8757,92.0025,9737.0
2022-10-26 13:40:00,101.61,101.76,101.61,101.76,7179.0,92.0206,92.1565,92.0206,92.1565,7179.0
2022-10-26 13:45:00,101.74,101.77,101.58,101.67,10964.0,92.1384,92.1655,91.9935,92.075,10964.0
2022-10-26 13:50:00,101.65,101.77,101.65,101.77,11038.0,92.0568,92.1655,92.0568,92.1655,11038.0
2022-10-26 13:55:00,101.73,101.79,101.68,101.73,7878.0,92.1293,92.1836,92.084,92.1293,7878.0
2022-10-26 14:00:00,101.72,101.8,101.7,101.8,5252.0,92.1202,92.1927,92.1021,92.1927,5252.0
2022-10-26 14:05:00,101.76,101.8,101.72,101.73,4959.0,92.1565,92.1927,92.1202,92.1293,4959.0
2022-10-26 14:10:00,101.72,101.85,101.72,101.81,8495.0,92.1202,92.238,92.1202,92.2018,8495.0
2022-10-26 14:15:00,101.81,101.81,101.66,101.79,13344.0,92.2018,92.2018,92.0659,92.1836,13344.0
2022-10-26 14:20:00,101.76,101.76,101.53,101.61,8427.0,92.1565,92.1565,91.9482,92.0206,8427.0
2022-10-26 14:25:00,101.6,101.66,101.51,101.57,13616.0,92.0116,92.0659,91.9301,91.9844,13616.0
2022-10-26 14:30:00,101.59,101.61,101.47,101.49,10506.0,92.0025,92.0206,91.8938,91.9119,10506.0
2022-10-26 14:35:00,101.49,101.63,101.49,101.61,15205.0,91.9119,92.0387,91.9119,92.0206,15205.0
2022-10-26 14:40:00,101.61,101.62,101.53,101.57,13672.0,92.0206,92.0297,91.9482,91.9844,13672.0
2022-10-26 14:45:00,101.56,101.59,101.13,101.14,103410.0,91.9753,92.0025,91.5859,91.595,103410.0
2022-10-26 14:50:00,101.1,101.1,100.84,100.86,25922.0,91.5588,91.5588,91.3233,91.3414,25922.0
2022-10-26 14:55:00,100.86,100.91,100.73,100.77,45020.0,91.3414,91.3867,91.2237,91.2599,45020.0
2022-10-26 15:00:00,100.76,100.82,100.39,100.42,68947.0,91.2508,91.3052,90.9158,90.9429,68947.0
2022-10-26 15:05:00,100.4,100.61,100.39,100.58,21834.0,90.9248,91.115,90.9158,91.0878,21834.0
2022-10-26 15:10:00,100.59,100.61,100.47,100.6,16344.0,91.0969,91.115,90.9882,91.1059,16344.0
2022-10-26 15:15:00,100.6,100.72,100.54,100.7,16093.0,91.1059,91.2146,91.0516,91.1965,16093.0
2022-10-26 15:20:00,100.69,100.76,100.63,100.7,14360.0,91.1874,91.2508,91.1331,91.1965,14360.0
2022-10-26 15:25:00,100.71,100.84,100.69,100.76,35424.0,91.2056,91.3233,91.1874,91.2508,35424.0
2022-10-26 15:30:00,100.77,100.91,100.72,100.73,41302.0,91.2599,91.3867,91.2146,91.2237,41302.0
2022-10-26 15:35:00,100.73,100.75,100.61,100.65,34050.0,91.2237,91.2418,91.115,91.1512,34050.0
2022-10-26 15:40:00,100.67,100.9,100.66,100.75,42119.0,91.1693,91.3776,91.1603,91.2418,42119.0
2022-10-26 15:45:00,100.75,100.88,100.7,100.86,58609.0,91.2418,91.3595,91.1965,91.3414,58609.0
2022-10-26 15:50:00,100.84,100.86,100.64,100.66,66392.0,91.3233,91.3414,91.1422,91.1603,66392.0
2022-10-26 15:55:00,100.66,100.69,99.94,100.26,349935.0,91.1603,91.1874,90.5082,90.798,349935.0
2022-10-27 09:30:00,101.91,101.91,99.5,99.62,48401.0,92.2923,92.2923,90.1098,90.2184,48401.0
2022-10-27 09:35:00,99.6,99.8,98.57,98.95,80474.0,90.2003,90.3814,89.2675,89.6117,80474.0
2022-10-27 09:40:00,99.03,100.77,98.55,100.59,34426.0,89.6841,91.2599,89.2494,91.0969,34426.0
2022-10-27 09:45:00,100.62,100.62,99.82,99.97,20229.0,91.1241,91.1241,90.3996,90.5354,20229.0
2022-10-27 09:50:00,99.98,100.77,99.87,100.7,24100.0,90.5445,91.2599,90.4448,91.1965,24100.0
2022-10-27 09:55:00,100.67,100.77,100.45,100.57,23330.0,91.1693,91.2599,90.9701,91.0788,23330.0
2022-10-27 10:00:00,100.48,100.66,100.2,100.46,20172.0,90.9973,91.1603,90.7437,90.9792,20172.0
2022-10-27 10:05:00,100.48,100.72,100.27,100.67,18845.0,90.9973,91.2146,90.8071,91.1693,18845.0
2022-10-27 10:10:00,100.68,101.89,100.67,101.86,25948.0,91.1784,92.2742,91.1693,92.247,25948.0
2022-10-27 10:15:00,101.86,101.86,101.1,101.1,34024.0,92.247,92.247,91.5588,91.5588,34024.0
2022-10-27 10:20:00,101.23,101.68,101.13,101.4,21194.0,91.6765,92.084,91.5859,91.8304,21194.0
2022-10-27 10:25:00,101.4,101.53,101.21,101.21,46145.0,91.8304,91.9482,91.6584,91.6584,46145.0
2022-10-27 10:30:00,101.23,101.49,100.97,101.0,34911.0,91.6765,91.9119,91.441,91.4682,34911.0
2022-10-27 10:35:00,101.04,101.14,100.73,100.83,31595.0,91.5044,91.595,91.2237,91.3142,31595.0
2022-10-27 10:40:00,100.97,101.22,100.85,100.89,15291.0,91.441,91.6674,91.3323,91.3686,15291.0
2022-10-27 10:45:00,100.87,100.94,100.51,100.57,28856.0,91.3505,91.4139,91.0244,91.0788,28856.0
2022-10-27 10:50:00,100.51,100.77,100.33,100.75,11777.0,91.0244,91.2599,90.8614,91.2418,11777.0
2022-10-27 10:55:00,100.81,100.82,100.3,100.3,17878.0,91.2961,91.3052,90.8343,90.8343,17878.0
2022-10-27 11:00:00,100.33,100.5,100.22,100.39,29568.0,90.8614,91.0154,90.7618,90.9158,29568.0
2022-10-27 11:05:00,100.43,100.45,100.19,100.31,10463.0,90.952,90.9701,90.7346,90.8433,10463.0
2022-10-27 11:10:00,100.27,100.5,100.03,100.04,17507.0,90.8071,91.0154,90.5897,90.5988,17507.0
2022-10-27 11:15:00,100.1,100.32,99.95,100.03,27863.0,90.6531,90.8524,90.5173,90.5897,27863.0
2022-10-27 11:20:00,99.99,100.13,99.9,100.03,20842.0,90.5535,90.6803,90.472,90.5897,20842.0
2022-10-27 11:25:00,100.05,100.06,99.78,99.97,36537.0,90.6078,90.6169,90.3633,90.5354,36537.0
2022-10-27 11:30:00,99.95,99.99,99.69,99.74,28553.0,90.5173,90.5535,90.2818,90.3271,28553.0
2022-10-27 11:35:00,99.69,99.81,99.45,99.5,19762.0,90.2818,90.3905,90.0645,90.1098,19762.0
2022-10-27 11:40:00,99.54,100.0,99.54,99.77,14536.0,90.146,90.5626,90.146,90.3543,14536.0
2022-10-27 11:45:00,99.77,99.77,99.51,99.66,49745.0,90.3543,90.3543,90.1188,90.2547,49745.0
2022-10-27 11:50:00,99.67,99.73,99.53,99.59,53736.0,90.2637,90.318,90.1369,90.1913,53736.0
2022-10-27 11:55:00,99.61,99.64,99.43,99.51,7539.0,90.2094,90.2365,90.0464,90.1188,7539.0
2022-10-27 12:00:00,99.52,99.66,99.43,99.66,8563.0,90.1279,90.2547,90.0464,90.2547,8563.0
2022-10-27 12:05:00,99.64,99.67,99.42,99.43,13977.0,90.2365,90.2637,90.0373,90.0464,13977.0
2022-10-27 12:10:00,99.4,99.51,99.38,99.43,15242.0,90.0192,90.1188,90.0011,90.0464,15242.0
2022-10-27 12:15:00,99.41,99.61,99.41,99.49,11634.0,90.0282,90.2094,90.0282,90.1007,11634.0
2022-10-27 12:20:00,99.53,99.54,99.39,99.45,12120.0,90.1369,90.146,90.0101,90.0645,12120.0
2022-10-27 12:25:00,99.41,99.44,99.07,99.07,11650.0,90.0282,90.0554,89.7203,89.7203,11650.0
2022-10-27 12:30:00,99.06,99.22,99.03,99.2,13398.0,89.7113,89.8562,89.6841,89.8381,13398.0
2022-10-27 12:35:00,99.23,99.33,99.23,99.24,8910.0,89.8652,89.9558,89.8652,89.8743,8910.0
2022-10-27 12:40:00,99.26,99.35,99.19,99.19,10047.0,89.8924,89.9739,89.829,89.829,10047.0
2022-10-27 12:45:00,99.21,99.36,99.11,99.33,11649.0,89.8471,89.983,89.7566,89.9558,11649.0
2022-10-27 12:50:00,99.34,99.36,99.16,99.26,20378.0,89.9649,89.983,89.8018,89.8924,20378.0
2022-10-27 12:55:00,99.26,99.36,99.2,99.33,9902.0,89.8924,89.983,89.8381,89.9558,9902.0
2022-10-27 13:00:00,99.36,99.39,99.16,99.21,23104.0,89.983,90.0101,89.8018,89.8471,23104.0
2022-10-27 13:05:00,99.21,99.45,99.03,99.42,77570.0,89.8471,90.0645,89.6841,90.0373,77570.0
2022-10-27 13:10:00,99.45,100.25,99.44,99.85,17570.0,90.0645,90.789,90.0554,90.4267,17570.0
2022-10-27 13:15:00,99.85,100.01,99.85,99.98,18372.0,90.4267,90.5716,90.4267,90.5445,18372.0
2022-10-27 13:20:00,99.98,100.02,99.89,99.97,13947.0,90.5445,90.5807,90.4629,90.5354,13947.0
2022-10-27 13:25:00,99.96,100.19,99.89,100.15,11379.0,90.5263,90.7346,90.4629,90.6984,11379.0
2022-10-27 13:30:00,100.15,100.24,99.99,100.02,15826.0,90.6984,90.7799,90.5535,90.5807,15826.0
2022-10-27 13:35:00,100.06,100.1,99.86,99.92,17490.0,90.6169,90.6531,90.4358,90.4901,17490.0
2022-10-27 13:40:00,99.97,100.06,99.92,100.03,9553.0,90.5354,90.6169,90.4901,90.5897,9553.0
2022-10-27 13:45:00,100.06,100.07,99.77,99.85,16933.0,90.6169,90.626,90.3543,90.4267,16933.0
2022-10-27 13:50:00,99.84,99.94,99.76,99.88,14852.0,90.4177,90.5082,90.3452,90.4539,14852.0
2022-10-27 13:55:00,99.9,99.95,99.73,99.8,18445.0,90.472,90.5173,90.318,90.3814,18445.0
2022-10-27 14:00:00,99.79,99.83,99.53,99.72,13811.0,90.3724,90.4086,90.1369,90.309,13811.0
2022-10-27 14:05:00,99.69,99.84,99.68,99.76,17801.0,90.2818,90.4177,90.2728,90.3452,17801.0
2022-10-27 14:10:00,99.75,99.79,99.63,99.7,16264.0,90.3362,90.3724,90.2275,90.2909,16264.0
2022-10-27 14:15:00,99.69,99.82,99.69,99.75,19936.0,90.2818,90.3996,90.2818,90.3362,19936.0
2022-10-27 14:20:00,99.74,99.83,99.72,99.83,13141.0,90.3271,90.4086,90.309,90.4086,13141.0
2022-10-27 14:25:00,99.83,99.84,99.72,99.73,16575.0,90.4086,90.4177,90.309,90.318,16575.0
2022-10-27 14:30:00,99.73,99.76,99.54,99.75,24354.0,90.318,90.3452,90.146,90.3362,24354.0
2022-10-27 14:35:00,99.75,99.82,99.58,99.76,45526.0,90.3362,90.3996,90.1822,90.3452,45526.0
2022-10-27 14:40:00,99.77,99.93,99.75,99.77,13202.0,90.3543,90.4992,90.3362,90.3543,13202.0
2022-10-27 14:45:00,99.78,99.8,99.71,99.71,8901.0,90.3633,90.3814,90.2999,90.2999,8901.0
2022-10-27 14:50:00,99.7,99.74,99.59,99.65,9158.0,90.2909,90.3271,90.1913,90.2456,9158.0
2022-10-27 14:55:00,99.63,99.63,99.48,99.58,19132.0,90.2275,90.2275,90.0916,90.1822,19132.0
2022-10-27 15:00:00,99.57,99.72,99.57,99.66,10793.0,90.1731,90.309,90.1731,90.2547,10793.0
2022-10-27 15:05:00,99.64,99.64,99.36,99.39,16747.0,90.2365,90.2365,89.983,90.0101,16747.0
2022-10-27 15:10:00,99.37,99.61,99.31,99.61,40528.0,89.992,90.2094,89.9377,90.2094,40528.0
2022-10-27 15:15:00,99.61,99.69,99.59,99.59,13771.0,90.2094,90.2818,90.1913,90.1913,13771.0
2022-10-27 15:20:00,99.61,99.62,99.47,99.53,18546.0,90.2094,90.2184,90.0826,90.1369,18546.0
2022-10-27 15:25:00,99.52,99.78,99.43,99.76,16041.0,90.1279,90.3633,90.0464,90.3452,16041.0
2022-10-27 15:30:00,99.78,99.99,99.71,99.99,31995.0,90.3633,90.5535,90.2999,90.5535,31995.0
2022-10-27 15:35:00,99.99,99.99,99.63,99.63,17709.0,90.5535,90.5535,90.2275,90.2275,17709.0
2022-10-27 15:40:00,99.64,99.83,99.62,99.74,45717.0,90.2365,90.4086,90.2184,90.3271,45717.0
2022-10-27 15:45:00,99.73,100.0,99.7,99.97,52550.0,90.318,90.5626,90.2909,90.5354,52550.0
2022-10-27 15:50:00,99.95,99.97,99.56,99.64,86924.0,90.5173,90.5354,90.1641,90.2365,86924.0
2022-10-27 15:55:00,99.63,99.92,99.37,99.9,214937.0,90.2275,90.4901,89.992,90.472,214937.0
2022-10-28 09:30:00,99.4,99.65,98.91,99.17,49144.0,90.0192,90.2456,89.5754,89.8109,49144.0
2022-10-28 09:35:00,99.19,99.91,98.85,99.77,22916.0,89.829,90.4811,89.5211,90.3543,22916.0
2022-10-28 09:40:00,99.66,100.28,99.66,100.08,12502.0,90.2547,90.8161,90.2547,90.635,12502.0
2022-10-28 09:45:00,100.2,100.89,100.2,100.56,3316.0,90.7437,91.3686,90.7437,91.0697,3316.0
2022-10-28 09:50:00,100.54,100.65,100.16,100.35,7318.0,91.0516,91.1512,90.7075,90.8795,7318.0
2022-10-28 09:55:00,100.44,100.67,100.4,100.63,14570.0,90.961,91.1693,90.9248,91.1331,14570.0
2022-10-28 10:00:00,100.57,100.86,100.54,100.71,13659.0,91.0788,91.3414,91.0516,91.2056,13659.0
2022-10-28 10:05:00,100.73,101.22,100.73,100.98,13594.0,91.2237,91.6674,91.2237,91.4501,13594.0
2022-10-28 10:10:00,100.87,100.88,100.31,100.55,18531.0,91.3505,91.3595,90.8433,91.0607,18531.0
2022-10-28 10:15:00,100.58,100.62,100.2,100.21,14303.0,91.0878,91.1241,90.7437,90.7527,14303.0
2022-10-28 10:20:00,100.28,100.28,100.0,100.24,8829.0,90.8161,90.8161,90.5626,90.7799,8829.0
2022-10-28 10:25:00,100.25,100.49,100.19,100.22,11052.0,90.789,91.0063,90.7346,90.7618,11052.0
2022-10-28 10:30:00,100.28,100.94,100.28,100.94,16629.0,90.8161,91.4139,90.8161,91.4139,16629.0
2022-10-28 10:35:00,100.84,100.96,100.66,100.96,13502.0,91.3233,91.432,91.1603,91.432,13502.0
2022-10-28 10:40:00,100.99,101.14,100.91,101.11,11951.0,91.4591,91.595,91.3867,91.5678,11951.0
2022-10-28 10:45:00,101.12,101.5,101.07,101.42,8713.0,91.5769,91.921,91.5316,91.8486,8713.0
2022-10-28 10:50:00,101.46,101.46,101.25,101.39,16565.0,91.8848,91.8848,91.6946,91.8214,16565.0
2022-10-28 10:55:00,101.38,101.45,101.23,101.31,18621.0,91.8123,91.8757,91.6765,91.7489,18621.0
2022-10-28 11:00:00,101.39,101.57,101.34,101.39,10602.0,91.8214,91.9844,91.7761,91.8214,10602.0
2022-10-28 11:05:00,101.34,101.55,101.27,101.55,6454.0,91.7761,91.9663,91.7127,91.9663,6454.0
2022-10-28 11:10:00,101.51,101.55,101.19,101.19,8535.0,91.9301,91.9663,91.6403,91.6403,8535.0
2022-10-28 11:15:00,101.18,101.18,101.05,101.13,9716.0,91.6312,91.6312,91.5135,91.5859,9716.0
2022-10-28 11:20:00,101.14,101.21,100.89,100.89,7651.0,91.595,91.6584,91.3686,91.3686,7651.0
2022-10-28 11:25:00,100.86,100.86,100.44,100.44,4422.0,91.3414,91.3414,90.961,90.961,4422.0
2022-10-28 11:30:00,100.41,100.88,100.41,100.86,12756.0,90.9339,91.3595,90.9339,91.3414,12756.0
2022-10-28 11:35:00,100.81,100.81,100.44,100.65,44906.0,91.2961,91.2961,90.961,91.1512,44906.0
2022-10-28 11:40:00,100.65,100.75,100.5,100.7,15699.0,91.1512,91.2418,91.0154,91.1965,15699.0
2022-10-28 11:45:00,100.78,101.05,100.74,100.97,15660.0,91.269,91.5135,91.2327,91.441,15660.0
2022-10-28 11:50:00,100.96,100.99,100.64,100.64,7119.0,91.432,91.4591,91.1422,91.1422,7119.0
2022-10-28 11:55:00,100.64,100.72,100.47,100.5,16553.0,91.1422,91.2146,90.9882,91.0154,16553.0
2022-10-28 12:00:00,100.45,100.69,100.41,100.64,6575.0,90.9701,91.1874,90.9339,91.1422,6575.0
2022-10-28 12:05:00,100.64,100.96,100.54,100.96,8708.0,91.1422,91.432,91.0516,91.432,8708.0
2022-10-28 12:10:00,100.91,100.91,100.76,100.9,9567.0,91.3867,91.3867,91.2508,91.3776,9567.0
2022-10-28 12:15:00,100.9,101.07,100.87,100.87,10063.0,91.3776,91.5316,91.3505,91.3505,10063.0
2022-10-28 12:20:00,100.87,101.14,100.87,101.09,5526.0,91.3505,91.595,91.3505,91.5497,5526.0
2022-10-28 12:25:00,101.08,101.09,100.88,100.91,8399.0,91.5406,91.5497,91.3595,91.3867,8399.0
2022-10-28 12:30:00,100.91,101.18,100.91,101.07,7302.0,91.3867,91.6312,91.3867,91.5316,7302.0
2022-10-28 12:35:00,101.09,101.25,101.09,101.12,8458.0,91.5497,91.6946,91.5497,91.5769,8458.0
2022-10-28 12:40:00,101.14,101.25,101.05,101.13,7671.0,91.595,91.6946,91.5135,91.5859,7671.0
2022-10-28 12:45:00,101.17,101.32,101.16,101.31,7149.0,91.6221,91.758,91.6131,91.7489,7149.0
2022-10-28 12:50:00,101.33,101.37,101.27,101.27,6136.0,91.767,91.8033,91.7127,91.7127,6136.0
2022-10-28 12:55:00,101.28,101.36,101.23,101.27,7047.0,91.7218,91.7942,91.6765,91.7127,7047.0
2022-10-28 13:00:00,101.3,101.31,101.18,101.28,9438.0,91.7399,91.7489,91.6312,91.7218,9438.0
2022-10-28 13:05:00,101.28,101.4,101.26,101.33,12254.0,91.7218,91.8304,91.7037,91.767,12254.0
2022-10-28 13:10:00,101.34,101.44,101.3,101.41,9134.0,91.7761,91.8667,91.7399,91.8395,9134.0
2022-10-28 13:15:00,101.41,101.41,101.08,101.08,12213.0,91.8395,91.8395,91.5406,91.5406,12213.0
2022-10-28 13:20:00,101.1,101.32,100.98,101.32,20516.0,91.5588,91.758,91.4501,91.758,20516.0
2022-10-28 13:25:00,101.31,101.41,101.21,101.27,8702.0,91.7489,91.8395,91.6584,91.7127,8702.0
2022-10-28 13:30:00,101.29,101.3,101.03,101.13,27660.0,91.7308,91.7399,91.4954,91.5859,27660.0
2022-10-28 13:35:00,101.16,101.4,101.16,101.28,7077.0,91.6131,91.8304,91.6131,91.7218,7077.0
2022-10-28 13:40:00,101.24,101.35,101.23,101.29,6358.0,91.6855,91.7852,91.6765,91.7308,6358.0
2022-10-28 13:45:00,101.28,101.37,101.2,101.3,15429.0,91.7218,91.8033,91.6493,91.7399,15429.0
2022-10-28 13:50:00,101.3,101.45,101.3,101.45,9308.0,91.7399,91.8757,91.7399,91.8757,9308.0
2022-10-28 13:55:00,101.43,101.54,101.25,101.26,20778.0,91.8576,91.9572,91.6946,91.7037,20778.0
2022-10-28 14:00:00,101.3,101.33,101.0,101.07,13926.0,91.7399,91.767,91.4682,91.5316,13926.0
2022-10-28 14:05:00,101.05,101.1,100.94,101.02,9481.0,91.5135,91.5588,91.4139,91.4863,9481.0
2022-10-28 14:10:00,100.98,101.16,100.96,101.08,9646.0,91.4501,91.6131,91.432,91.5406,9646.0
2022-10-28 14:15:00,101.08,101.22,101.08,101.11,6966.0,91.5406,91.6674,91.5406,91.5678,6966.0
2022-10-28 14:20:00,101.11,101.23,101.1,101.18,6876.0,91.5678,91.6765,91.5588,91.6312,6876.0
2022-10-28 14:25:00,101.17,101.2,101.06,101.08,6892.0,91.6221,91.6493,91.5225,91.5406,6892.0
2022-10-28 14:30:00,101.08,101.13,101.06,101.12,9638.0,91.5406,91.5859,91.5225,91.5769,9638.0
2022-10-28 14:35:00,101.14,101.19,101.13,101.18,5341.0,91.595,91.6403,91.5859,91.6312,5341.0
2022-10-28 14:40:00,101.14,101.23,101.13,101.16,6310.0,91.595,91.6765,91.5859,91.6131,6310.0
2022-10-28 14:45:00,101.18,101.21,101.13,101.18,4385.0,91.6312,91.6584,91.5859,91.6312,4385.0
2022-10-28 14:50:00,101.21,101.31,101.2,101.31,7389.0,91.6584,91.7489,91.6493,91.7489,7389.0
2022-10-28 14:55:00,101.29,101.4,101.26,101.39,18611.0,91.7308,91.8304,91.7037,91.8214,18611.0
2022-10-28 15:00:00,101.41,101.56,101.39,101.41,9553.0,91.8395,91.9753,91.8214,91.8395,9553.0
2022-10-28 15:05:00,101.45,101.45,101.32,101.43,6813.0,91.8757,91.8757,91.758,91.8576,6813.0
2022-10-28 15:10:00,101.42,101.5,101.35,101.41,14245.0,91.8486,91.921,91.7852,91.8395,14245.0
2022-10-28 15:15:00,101.4,101.43,101.28,101.29,8169.0,91.8304,91.8576,91.7218,91.7308,8169.0
2022-10-28 15:20:00,101.34,101.34,101.17,101.23,13188.0,91.7761,91.7761,91.6221,91.6765,13188.0
2022-10-28 15:25:00,101.2,101.3,101.17,101.3,11735.0,91.6493,91.7399,91.6221,91.7399,11735.0
2022-10-28 15:30:00,101.29,101.34,101.21,101.25,27231.0,91.7308,91.7761,91.6584,91.6946,27231.0
2022-10-28 15:35:00,101.24,101.25,101.15,101.23,20646.0,91.6855,91.6946,91.604,91.6765,20646.0
2022-10-28 15:40:00,101.23,101.37,101.18,101.34,26130.0,91.6765,91.8033,91.6312,91.7761,26130.0
2022-10-28 15:45:00,101.34,101.43,101.24,101.26,21389.0,91.7761,91.8576,91.6855,91.7037,21389.0
2022-10-28 15:50:00,101.29,101.49,101.23,101.4,31693.0,91.7308,91.9119,91.6765,91.8304,31693.0
2022-10-28 15:55:00,101.38,101.39,101.18,101.39,73113.0,91.8123,91.8214,91.6312,91.8214,73113.0
2022-10-31 09:30:00,100.21,100.56,100.05,100.47,32643.0,90.7527,91.0697,90.6078,90.9882,32643.0
2022-10-31 09:35:00,100.5,100.85,100.33,100.71,13063.0,91.0154,91.3323,90.8614,91.2056,13063.0
2022-10-31 09:40:00,100.7,100.74,100.37,100.43,10369.0,91.1965,91.2327,90.8976,90.952,10369.0
2022-10-31 09:45:00,100.44,100.51,99.82,99.97,14890.0,90.961,91.0244,90.3996,90.5354,14890.0
2022-10-31 09:50:00,99.96,100.36,99.82,99.99,26232.0,90.5263,90.8886,90.3996,90.5535,26232.0
2022-10-31 09:55:00,100.05,100.06,99.6,99.9,12549.0,90.6078,90.6169,90.2003,90.472,12549.0
2022-10-31 10:00:00,99.84,100.07,99.78,100.0,13818.0,90.4177,90.626,90.3633,90.5626,13818.0
2022-10-31 10:05:00,100.06,100.15,99.8,100.03,13802.0,90.6169,90.6984,90.3814,90.5897,13802.0
2022-10-31 10:10:00,100.09,100.42,99.98,100.27,17565.0,90.6441,90.9429,90.5445,90.8071,17565.0
2022-10-31 10:15:00,100.19,100.85,100.19,100.52,25428.0,90.7346,91.3323,90.7346,91.0335,25428.0
2022-10-31 10:20:00,100.51,100.56,100.14,100.23,23694.0,91.0244,91.0697,90.6894,90.7709,23694.0
2022-10-31 10:25:00,100.23,100.29,99.81,99.99,10656.0,90.7709,90.8252,90.3905,90.5535,10656.0
2022-10-31 10:30:00,99.98,99.99,99.75,99.93,13696.0,90.5445,90.5535,90.3362,90.4992,13696.0
2022-10-31 10:35:00,99.95,99.95,99.53,99.68,8720.0,90.5173,90.5173,90.1369,90.2728,8720.0
2022-10-31 10:40:00,99.64,99.86,99.54,99.84,17234.0,90.2365,90.4358,90.146,90.4177,17234.0
2022-10-31 10:45:00,99.75,100.21,99.69,99.78,26752.0,90.3362,90.7527,90.2818,90.3633,26752.0
2022-10-31 10:50:00,99.78,100.16,99.77,99.96,11342.0,90.3633,90.7075,90.3543,90.5263,11342.0
2022-10-31 10:55:00,99.95,100.09,99.87,100.09,5847.0,90.5173,90.6441,90.4448,90.6441,5847.0
2022-10-31 11:00:00,100.06,100.29,100.03,100.18,7322.0,90.6169,90.8252,90.5897,90.7256,7322.0
2022-10-31 11:05:00,100.14,100.23,100.02,100.08,7038.0,90.6894,90.7709,90.5807,90.635,7038.0
2022-10-31 11:10:00,100.07,100.07,99.84,99.93,20603.0,90.626,90.626,90.4177,90.4992,20603.0
2022-10-31 11:15:00,99.95,100.1,99.93,99.97,7830.0,90.5173,90.6531,90.4992,90.5354,7830.0
2022-10-31 11:20:00,99.91,100.09,99.86,100.09,7055.0,90.4811,90.6441,90.4358,90.6441,7055.0
2022-10-31 11:25:00,100.09,100.18,100.05,100.08,3625.0,90.6441,90.7256,90.6078,90.635,3625.0
2022-10-31 11:30:00,100.09,100.25,100.05,100.24,3831.0,90.6441,90.789,90.6078,90.7799,3831.0
2022-10-31 11:35:00,100.27,100.31,100.15,100.19,5885.0,90.8071,90.8433,90.6984,90.7346,5885.0
2022-10-31 11:40:00,100.21,100.51,100.21,100.34,37673.0,90.7527,91.0244,90.7527,90.8705,37673.0
2022-10-31 11:45:00,100.33,100.39,100.21,100.23,11678.0,90.8614,90.9158,90.7527,90.7709,11678.0
2022-10-31 11:50:00,100.2,100.24,100.05,100.13,6188.0,90.7437,90.7799,90.6078,90.6803,6188.0
2022-10-31 11:55:00,100.14,100.16,99.95,100.09,25982.0,90.6894,90.7075,90.5173,90.6441,25982.0
2022-10-31 12:00:00,100.11,100.23,100.0,100.09,10269.0,90.6622,90.7709,90.5626,90.6441,10269.0
2022-10-31 12:05:00,100.03,100.3,100.03,100.23,11259.0,90.5897,90.8343,90.5897,90.7709,11259.0
2022-10-31 12:10:00,100.22,100.42,100.19,100.42,8888.0,90.7618,90.9429,90.7346,90.9429,8888.0
2022-10-31 12:15:00,100.39,100.53,100.38,100.39,6936.0,90.9158,91.0425,90.9067,90.9158,6936.0
2022-10-31 12:20:00,100.34,100.39,100.28,100.29,5277.0,90.8705,90.9158,90.8161,90.8252,5277.0
2022-10-31 12:25:00,100.25,100.28,100.2,100.22,6481.0,90.789,90.8161,90.7437,90.7618,6481.0
2022-10-31 12:30:00,100.24,100.3,100.15,100.23,11464.0,90.7799,90.8343,90.6984,90.7709,11464.0
2022-10-31 12:35:00,100.22,100.31,100.1,100.1,14830.0,90.7618,90.8433,90.6531,90.6531,14830.0
2022-10-31 12:40:00,100.09,100.25,100.05,100.21,5858.0,90.6441,90.789,90.6078,90.7527,5858.0
2022-10-31 12:45:00,100.22,100.22,100.03,100.05,12893.0,90.7618,90.7618,90.5897,90.6078,12893.0
2022-10-31 12:50:00,100.05,100.11,99.96,99.98,7523.0,90.6078,90.6622,90.5263,90.5445,7523.0
2022-10-31 12:55:00,99.98,100.07,99.8,99.82,13142.0,90.5445,90.626,90.3814,90.3996,13142.0
2022-10-31 13:00:00,99.82,99.94,99.77,99.87,11971.0,90.3996,90.5082,90.3543,90.4448,11971.0
2022-10-31 13:05:00,99.83,99.89,99.81,99.84,3589.0,90.4086,90.4629,90.3905,90.4177,3589.0
2022-10-31 13:10:00,99.86,99.87,99.75,99.87,9723.0,90.4358,90.4448,90.3362,90.4448,9723.0
2022-10-31 13:15:00,99.87,100.07,99.87,100.02,5468.0,90.4448,90.626,90.4448,90.5807,5468.0
2022-10-31 13:20:00,100.06,100.34,100.05,100.31,2498.0,90.6169,90.8705,90.6078,90.8433,2498.0
2022-10-31 13:25:00,100.28,100.47,100.26,100.43,4144.0,90.8161,90.9882,90.798,90.952,4144.0
2022-10-31 13:30:00,100.44,100.59,100.44,100.59,3950.0,90.961,91.0969,90.961,91.0969,3950.0
2022-10-31 13:35:00,100.56,100.68,100.56,100.68,5039.0,91.0697,91.1784,91.0697,91.1784,5039.0
2022-10-31 13:40:00,100.72,100.87,100.69,100.81,5442.0,91.2146,91.3505,91.1874,91.2961,5442.0
2022-10-31 13:45:00,100.79,100.83,100.63,100.63,9905.0,91.278,91.3142,91.1331,91.1331,9905.0
2022-10-31 13:50:00,100.62,100.66,100.44,100.46,13328.0,91.1241,91.1603,90.961,90.9792,13328.0
2022-10-31 13:55:00,100.44,100.59,100.44,100.58,6244.0,90.961,91.0969,90.961,91.0878,6244.0
2022-10-31 14:00:00,100.56,100.56,100.44,100.53,5579.0,91.0697,91.0697,90.961,91.0425,5579.0
2022-10-31 14:05:00,100.51,100.55,100.42,100.42,4330.0,91.0244,91.0607,90.9429,90.9429,4330.0
2022-10-31 14:10:00,100.41,100.61,100.31,100.6,8214.0,90.9339,91.115,90.8433,91.1059,8214.0
2022-10-31 14:15:00,100.62,100.68,100.59,100.65,6142.0,91.1241,91.1784,91.0969,91.1512,6142.0
2022-10-31 14:20:00,100.68,100.7,100.58,100.64,6319.0,91.1784,91.1965,91.0878,91.1422,6319.0
2022-10-31 14:25:00,100.65,100.75,100.6,100.61,10927.0,91.1512,91.2418,91.1059,91.115,10927.0
2022-10-31 14:30:00,100.59,100.78,100.57,100.78,5378.0,91.0969,91.269,91.0788,91.269,5378.0
2022-10-31 14:35:00,100.79,100.91,100.75,100.86,9596.0,91.278,91.3867,91.2418,91.3414,9596.0
2022-10-31 14:40:00,100.86,100.92,100.83,100.89,7193.0,91.3414,91.3957,91.3142,91.3686,7193.0
2022-10-31 14:45:00,100.91,100.99,100.91,100.97,4145.0,91.3867,91.4591,91.3867,91.441,4145.0
2022-10-31 14:50:00,100.97,100.97,100.74,100.92,12278.0,91.441,91.441,91.2327,91.3957,12278.0
2022-10-31 14:55:00,100.92,100.95,100.62,100.63,5132.0,91.3957,91.4229,91.1241,91.1331,5132.0
2022-10-31 15:00:00,100.66,100.68,100.4,100.43,8434.0,91.1603,91.1784,90.9248,90.952,8434.0
2022-10-31 15:05:00,100.37,100.48,100.21,100.25,9447.0,90.8976,90.9973,90.7527,90.789,9447.0
2022-10-31 15:10:00,100.25,100.3,100.18,100.19,20577.0,90.789,90.8343,90.7256,90.7346,20577.0
2022-10-31 15:15:00,100.18,100.19,99.98,100.07,31955.0,90.7256,90.7346,90.5445,90.626,31955.0
2022-10-31 15:20:00,100.04,100.26,99.98,100.22,14969.0,90.5988,90.798,90.5445,90.7618,14969.0
2022-10-31 15:25:00,100.24,100.35,100.13,100.2,12852.0,90.7799,90.8795,90.6803,90.7437,12852.0
2022-10-31 15:30:00,100.2,100.34,100.12,100.29,16008.0,90.7437,90.8705,90.6712,90.8252,16008.0
2022-10-31 15:35:00,100.29,100.39,100.28,100.31,16534.0,90.8252,90.9158,90.8161,90.8433,16534.0
2022-10-31 15:40:00,100.31,100.44,100.14,100.44,36372.0,90.8433,90.961,90.6894,90.961,36372.0
2022-10-31 15:45:00,100.45,100.47,100.3,100.3,23190.0,90.9701,90.9882,90.8343,90.8343,23190.0
2022-10-31 15:50:00,100.3,100.37,100.17,100.24,44684.0,90.8343,90.8976,90.7165,90.7799,44684.0
2022-10-31 15:55:00,100.25,100.33,100.2,100.25,99587.0,90.789,90.8614,90.7437,90.789,99587.0
2022-11-01 09:30:00,101.8,102.36,101.42,101.72,41267.0,92.1927,92.6998,91.8486,92.1202,41267.0
2022-11-01 09:35:00,101.61,102.2,101.5,101.92,14909.0,92.0206,92.5549,91.921,92.3014,14909.0
2022-11-01 09:40:00,101.81,102.22,101.73,102.02,18553.0,92.2018,92.5731,92.1293,92.3919,18553.0
2022-11-01 09:45:00,102.0,102.01,101.0,101.25,16428.0,92.3738,92.3829,91.4682,91.6946,16428.0
2022-11-01 09:50:00,101.17,101.17,100.63,101.11,16089.0,91.6221,91.6221,91.1331,91.5678,16089.0
2022-11-01 09:55:00,100.95,101.22,100.65,100.66,4787.0,91.4229,91.6674,91.1512,91.1603,4787.0
2022-11-01 10:00:00,100.59,100.59,100.26,100.4,10093.0,91.0969,91.0969,90.798,90.9248,10093.0
2022-11-01 10:05:00,100.28,100.34,100.04,100.04,8806.0,90.8161,90.8705,90.5988,90.5988,8806.0
2022-11-01 10:10:00,100.11,100.29,100.03,100.23,11074.0,90.6622,90.8252,90.5897,90.7709,11074.0
2022-11-01 10:15:00,100.23,100.28,99.95,99.95,10294.0,90.7709,90.8161,90.5173,90.5173,10294.0
2022-11-01 10:20:00,99.95,100.41,99.94,100.07,13106.0,90.5173,90.9339,90.5082,90.626,13106.0
2022-11-01 10:25:00,99.99,100.22,99.81,100.18,28957.0,90.5535,90.7618,90.3905,90.7256,28957.0
2022-11-01 10:30:00,100.2,100.36,100.02,100.31,43156.0,90.7437,90.8886,90.5807,90.8433,43156.0
2022-11-01 10:35:00,100.41,100.63,100.34,100.63,37529.0,90.9339,91.1331,90.8705,91.1331,37529.0
2022-11-01 10:40:00,100.55,100.55,100.05,100.1,6297.0,91.0607,91.0607,90.6078,90.6531,6297.0
2022-11-01 10:45:00,100.08,100.08,99.7,99.71,13738.0,90.635,90.635,90.2909,90.2999,13738.0
2022-11-01 10:50:00,99.7,99.84,99.47,99.84,8609.0,90.2909,90.4177,90.0826,90.4177,8609.0
2022-11-01 10:55:00,99.84,99.88,99.31,99.61,70455.0,90.4177,90.4539,89.9377,90.2094,70455.0
2022-11-01 11:00:00,99.53,99.55,99.33,99.51,15002.0,90.1369,90.155,89.9558,90.1188,15002.0
2022-11-01 11:05:00,99.46,99.56,99.21,99.5,247072.0,90.0735,90.1641,89.8471,90.1098,247072.0
2022-11-01 11:10:00,99.5,99.71,99.39,99.54,56392.0,90.1098,90.2999,90.0101,90.146,56392.0
2022-11-01 11:15:00,99.55,99.63,99.32,99.32,8290.0,90.155,90.2275,89.9467,89.9467,8290.0
2022-11-01 11:20:00,99.32,99.36,99.13,99.22,12396.0,89.9467,89.983,89.7747,89.8562,12396.0
2022-11-01 11:25:00,99.26,99.33,99.01,99.17,31692.0,89.8924,89.9558,89.666,89.8109,31692.0
2022-11-01 11:30:00,99.14,99.15,98.93,98.93,12318.0,89.7837,89.7928,89.5935,89.5935,12318.0
2022-11-01 11:35:00,99.0,99.1,98.59,98.67,23955.0,89.6569,89.7475,89.2856,89.3581,23955.0
2022-11-01 11:40:00,98.63,98.69,98.44,98.55,9817.0,89.3219,89.3762,89.1498,89.2494,9817.0
2022-11-01 11:45:00,98.55,98.96,98.53,98.81,109177.0,89.2494,89.6207,89.2313,89.4849,109177.0
2022-11-01 11:50:00,98.76,98.88,98.7,98.85,9942.0,89.4396,89.5483,89.3853,89.5211,9942.0
2022-11-01 11:55:00,98.81,98.87,98.68,98.78,16427.0,89.4849,89.5392,89.3671,89.4577,16427.0
2022-11-01 12:00:00,98.68,98.79,98.57,98.63,8834.0,89.3671,89.4668,89.2675,89.3219,8834.0
2022-11-01 12:05:00,98.61,98.95,98.6,98.71,24246.0,89.3037,89.6117,89.2947,89.3943,24246.0
2022-11-01 12:10:00,98.72,98.73,98.4,98.4,11383.0,89.4034,89.4124,89.1136,89.1136,11383.0
2022-11-01 12:15:00,98.45,98.57,98.36,98.4,28909.0,89.1588,89.2675,89.0773,89.1136,28909.0
2022-11-01 12:20:00,98.4,98.5,98.19,98.24,21102.0,89.1136,89.2041,88.9234,88.9687,21102.0
2022-11-01 12:25:00,98.31,98.44,98.3,98.34,7257.0,89.0321,89.1498,89.023,89.0592,7257.0
2022-11-01 12:30:00,98.33,98.37,98.01,98.05,18999.0,89.0502,89.0864,88.7604,88.7966,18999.0
2022-11-01 12:35:00,98.02,98.08,97.8,97.86,36257.0,88.7694,88.8238,88.5702,88.6245,36257.0
2022-11-01 12:40:00,97.84,98.02,97.8,97.91,28594.0,88.6064,88.7694,88.5702,88.6698,28594.0
2022-11-01 12:45:00,97.93,97.96,97.79,97.86,61569.0,88.6879,88.7151,88.5611,88.6245,61569.0
2022-11-01 12:50:00,97.92,98.02,97.24,97.24,107640.0,88.6789,88.7694,88.063,88.063,107640.0
2022-11-01 12:55:00,97.26,97.54,96.92,97.44,45914.0,88.0812,88.3347,87.7732,88.2442,45914.0
2022-11-01 13:00:00,97.42,97.67,97.18,97.6,137944.0,88.2261,88.4525,88.0087,88.3891,137944.0
2022-11-01 13:05:00,97.63,97.79,97.43,97.43,75238.0,88.4162,88.5611,88.2351,88.2351,75238.0
2022-11-01 13:10:00,97.43,97.61,97.33,97.48,15301.0,88.2351,88.3981,88.1445,88.2804,15301.0
2022-11-01 13:15:00,97.44,97.55,97.34,97.45,40855.0,88.2442,88.3438,88.1536,88.2532,40855.0
2022-11-01 13:20:00,97.52,97.61,97.42,97.48,25741.0,88.3166,88.3981,88.2261,88.2804,25741.0
2022-11-01 13:25:00,97.48,97.49,97.01,97.11,24554.0,88.2804,88.2894,87.8547,87.9453,24554.0
2022-11-01 13:30:00,97.09,97.28,97.07,97.23,34016.0,87.9272,88.0993,87.9091,88.054,34016.0
2022-11-01 13:35:00,97.22,97.29,97.0,97.01,96135.0,88.0449,88.1083,87.8457,87.8547,96135.0
2022-11-01 13:40:00,97.0,97.05,96.95,97.0,30256.0,87.8457,87.891,87.8004,87.8457,30256.0
2022-11-01 13:45:00,97.03,97.36,97.0,97.16,29044.0,87.8729,88.1717,87.8457,87.9906,29044.0
2022-11-01 13:50:00,97.16,97.19,96.99,97.02,13423.0,87.9906,88.0178,87.8366,87.8638,13423.0
2022-11-01 13:55:00,97.0,97.05,96.87,96.99,22540.0,87.8457,87.891,87.728,87.8366,22540.0
2022-11-01 14:00:00,97.0,97.09,96.93,96.95,27298.0,87.8457,87.9272,87.7823,87.8004,27298.0
2022-11-01 14:05:00,96.96,97.03,96.87,97.0,46652.0,87.8095,87.8729,87.728,87.8457,46652.0
2022-11-01 14:10:00,96.95,97.09,96.89,97.0,102934.0,87.8004,87.9272,87.7461,87.8457,102934.0
2022-11-01 14:15:00,97.0,97.29,97.0,97.2,16968.0,87.8457,88.1083,87.8457,88.0268,16968.0
2022-11-01 14:20:00,97.23,97.34,97.23,97.26,13302.0,88.054,88.1536,88.054,88.0812,13302.0
2022-11-01 14:25:00,97.26,97.26,97.07,97.22,64951.0,88.0812,88.0812,87.9091,88.0449,64951.0
2022-11-01 14:30:00,97.23,97.33,97.18,97.29,21171.0,88.054,88.1445,88.0087,88.1083,21171.0
2022-11-01 14:35:00,97.29,97.31,97.17,97.19,15605.0,88.1083,88.1264,87.9996,88.0178,15605.0
2022-11-01 14:40:00,97.2,97.27,97.17,97.21,12106.0,88.0268,88.0902,87.9996,88.0359,12106.0
2022-11-01 14:45:00,97.22,97.24,96.94,96.94,43668.0,88.0449,88.063,87.7914,87.7914,43668.0
2022-11-01 14:50:00,96.92,96.93,96.76,96.78,12755.0,87.7732,87.7823,87.6283,87.6465,12755.0
2022-11-01 14:55:00,96.77,97.05,96.77,96.94,15136.0,87.6374,87.891,87.6374,87.7914,15136.0
2022-11-01 15:00:00,96.91,96.95,96.81,96.82,9270.0,87.7642,87.8004,87.6736,87.6827,9270.0
2022-11-01 15:05:00,96.82,96.97,96.78,96.94,10040.0,87.6827,87.8185,87.6465,87.7914,10040.0
2022-11-01 15:10:00,96.95,96.95,96.68,96.7,12284.0,87.8004,87.8004,87.5559,87.574,12284.0
2022-11-01 15:15:00,96.69,96.81,96.57,96.81,13904.0,87.5649,87.6736,87.4563,87.6736,13904.0
2022-11-01 15:20:00,96.8,96.93,96.78,96.93,12799.0,87.6646,87.7823,87.6465,87.7823,12799.0
2022-11-01 15:25:00,96.92,97.14,96.9,97.11,17380.0,87.7732,87.9725,87.7551,87.9453,17380.0
2022-11-01 15:30:00,97.11,97.21,97.08,97.11,53043.0,87.9453,88.0359,87.9181,87.9453,53043.0
2022-11-01 15:35:00,97.09,97.15,96.96,96.99,37918.0,87.9272,87.9815,87.8095,87.8366,37918.0
2022-11-01 15:40:00,96.99,97.06,96.88,96.88,30597.0,87.8366,87.9,87.737,87.737,30597.0
2022-11-01 15:45:00,96.87,97.13,96.84,97.13,41693.0,87.728,87.9634,87.7008,87.9634,41693.0
2022-11-01 15:50:00,97.17,97.2,96.94,97.03,71928.0,87.9996,88.0268,87.7914,87.8729,71928.0
2022-11-01 15:55:00,97.03,97.07,96.79,96.83,170214.0,87.8729,87.9091,87.6555,87.6917,170214.0
2022-11-02 09:30:00,96.54,96.78,95.41,95.7,42160.0,87.4291,87.6465,86.4057,86.6684,42160.0
2022-11-02 09:35:00,95.61,96.47,95.56,96.26,20483.0,86.5869,87.3657,86.5416,87.1755,20483.0
2022-11-02 09:40:00,96.18,96.21,95.64,95.75,5215.0,87.1031,87.1302,86.614,86.7137,5215.0
2022-11-02 09:45:00,95.69,95.95,95.59,95.94,16689.0,86.6593,86.8948,86.5688,86.8857,16689.0
2022-11-02 09:50:00,95.94,96.4,95.94,96.33,11424.0,86.8857,87.3023,86.8857,87.2389,11424.0
2022-11-02 09:55:00,96.33,96.47,96.11,96.24,12921.0,87.2389,87.3657,87.0397,87.1574,12921.0
2022-11-02 10:00:00,96.27,96.51,96.13,96.48,17076.0,87.1846,87.4019,87.0578,87.3748,17076.0
2022-11-02 10:05:00,96.5,96.54,96.19,96.54,14064.0,87.3929,87.4291,87.1121,87.4291,14064.0
2022-11-02 10:10:00,96.54,97.11,96.54,96.72,49981.0,87.4291,87.9453,87.4291,87.5921,49981.0
2022-11-02 10:15:00,96.65,97.3,96.65,97.2,13726.0,87.5287,88.1174,87.5287,88.0268,13726.0
2022-11-02 10:20:00,97.14,97.45,97.04,97.3,19814.0,87.9725,88.2532,87.8819,88.1174,19814.0
2022-11-02 10:25:00,97.3,97.77,97.09,97.67,51638.0,88.1174,88.543,87.9272,88.4525,51638.0
2022-11-02 10:30:00,97.68,97.84,97.53,97.84,16911.0,88.4615,88.6064,88.3257,88.6064,16911.0
2022-11-02 10:35:00,97.8,98.19,97.79,97.88,38042.0,88.5702,88.9234,88.5611,88.6426,38042.0
2022-11-02 10:40:00,97.88,97.88,97.54,97.54,12105.0,88.6426,88.6426,88.3347,88.3347,12105.0
2022-11-02 10:45:00,97.65,97.74,97.6,97.65,18037.0,88.4343,88.5159,88.3891,88.4343,18037.0
2022-11-02 10:50:00,97.63,97.71,97.57,97.67,9596.0,88.4162,88.4887,88.3619,88.4525,9596.0
2022-11-02 10:55:00,97.62,97.74,97.53,97.58,18963.0,88.4072,88.5159,88.3257,88.371,18963.0
2022-11-02 11:00:00,97.58,97.76,97.57,97.65,14361.0,88.371,88.534,88.3619,88.4343,14361.0
2022-11-02 11:05:00,97.66,97.7,97.24,97.42,11898.0,88.4434,88.4796,88.063,88.2261,11898.0
2022-11-02 11:10:00,97.38,97.46,97.23,97.24,8340.0,88.1898,88.2623,88.054,88.063,8340.0
2022-11-02 11:15:00,97.28,97.32,97.08,97.08,28716.0,88.0993,88.1355,87.9181,87.9181,28716.0
2022-11-02 11:20:00,97.03,97.29,97.03,97.15,59646.0,87.8729,88.1083,87.8729,87.9815,59646.0
2022-11-02 11:25:00,97.18,97.2,97.03,97.08,8570.0,88.0087,88.0268,87.8729,87.9181,8570.0
2022-11-02 11:30:00,97.04,97.11,96.88,97.06,10235.0,87.8819,87.9453,87.737,87.9,10235.0
2022-11-02 11:35:00,97.16,97.16,96.89,96.91,44321.0,87.9906,87.9906,87.7461,87.7642,44321.0
2022-11-02 11:40:00,96.93,97.28,96.93,97.27,37371.0,87.7823,88.0993,87.7823,88.0902,37371.0
2022-11-02 11:45:00,97.27,97.37,97.09,97.12,131247.0,88.0902,88.1808,87.9272,87.9544,131247.0
2022-11-02 11:50:00,97.19,97.19,96.94,97.13,7322.0,88.0178,88.0178,87.7914,87.9634,7322.0
2022-11-02 11:55:00,97.12,97.27,97.01,97.06,9029.0,87.9544,88.0902,87.8547,87.9,9029.0
2022-11-02 12:00:00,97.05,97.08,96.92,97.01,14460.0,87.891,87.9181,87.7732,87.8547,14460.0
2022-11-02 12:05:00,97.01,97.01,96.82,96.82,6239.0,87.8547,87.8547,87.6827,87.6827,6239.0
2022-11-02 12:10:00,96.81,96.82,96.66,96.72,8335.0,87.6736,87.6827,87.5378,87.5921,8335.0
2022-11-02 12:15:00,96.71,96.83,96.71,96.73,8113.0,87.5831,87.6917,87.5831,87.6012,8113.0
2022-11-02 12:20:00,96.69,96.84,96.63,96.64,4337.0,87.5649,87.7008,87.5106,87.5197,4337.0
2022-11-02 12:25:00,96.64,96.77,96.59,96.75,12806.0,87.5197,87.6374,87.4744,87.6193,12806.0
2022-11-02 12:30:00,96.71,96.82,96.7,96.78,4195.0,87.5831,87.6827,87.574,87.6465,4195.0
2022-11-02 12:35:00,96.75,96.75,96.51,96.56,8283.0,87.6193,87.6193,87.4019,87.4472,8283.0
2022-11-02 12:40:00,96.56,97.04,96.56,96.98,8360.0,87.4472,87.8819,87.4472,87.8276,8360.0
2022-11-02 12:45:00,97.02,97.18,96.98,97.15,29493.0,87.8638,88.0087,87.8276,87.9815,29493.0
2022-11-02 12:50:00,97.16,97.25,97.15,97.25,6992.0,87.9906,88.0721,87.9815,88.0721,6992.0
2022-11-02 12:55:00,97.22,97.29,97.08,97.11,21879.0,88.0449,88.1083,87.9181,87.9453,21879.0
2022-11-02 13:00:00,97.09,97.09,96.97,97.02,11788.0,87.9272,87.9272,87.8185,87.8638,11788.0
2022-11-02 13:05:00,97.02,97.07,96.83,96.88,16689.0,87.8638,87.9091,87.6917,87.737,16689.0
2022-11-02 13:10:00,96.87,97.0,96.85,96.86,9094.0,87.728,87.8457,87.7098,87.7189,9094.0
2022-11-02 13:15:00,96.86,97.09,96.86,96.98,14638.0,87.7189,87.9272,87.7189,87.8276,14638.0
2022-11-02 13:20:00,96.97,97.17,96.97,97.16,8294.0,87.8185,87.9996,87.8185,87.9906,8294.0
2022-11-02 13:25:00,97.19,97.23,97.08,97.15,8375.0,88.0178,88.054,87.9181,87.9815,8375.0
2022-11-02 13:30:00,97.17,97.2,96.84,96.87,11894.0,87.9996,88.0268,87.7008,87.728,11894.0
2022-11-02 13:35:00,96.84,96.96,96.84,96.88,10667.0,87.7008,87.8095,87.7008,87.737,10667.0
2022-11-02 13:40:00,96.87,97.07,96.86,97.01,13781.0,87.728,87.9091,87.7189,87.8547,13781.0
2022-11-02 13:45:00,97.01,97.02,96.81,96.81,12230.0,87.8547,87.8638,87.6736,87.6736,12230.0
2022-11-02 13:50:00,96.87,96.87,96.67,96.71,25902.0,87.728,87.728,87.5468,87.5831,25902.0
2022-11-02 13:55:00,96.7,96.7,96.35,96.42,25049.0,87.574,87.574,87.257,87.3204,25049.0
2022-11-02 14:00:00,96.48,97.61,96.29,97.33,52940.0,87.3748,88.3981,87.2027,88.1445,52940.0
2022-11-02 14:05:00,97.54,97.59,97.21,97.39,49360.0,88.3347,88.38,88.0359,88.1989,49360.0
2022-11-02 14:10:00,97.37,97.85,97.17,97.83,37812.0,88.1808,88.6155,87.9996,88.5974,37812.0
2022-11-02 14:15:00,97.78,97.98,97.53,97.73,20376.0,88.5521,88.7332,88.3257,88.5068,20376.0
2022-11-02 14:20:00,97.76,97.79,97.43,97.64,34156.0,88.534,88.5611,88.2351,88.4253,34156.0
2022-11-02 14:25:00,97.64,97.98,97.48,97.9,58346.0,88.4253,88.7332,88.2804,88.6608,58346.0
2022-11-02 14:30:00,97.9,98.0,97.32,97.64,48543.0,88.6608,88.7513,88.1355,88.4253,48543.0
2022-11-02 14:35:00,97.59,98.25,96.49,96.93,31066.0,88.38,88.9777,87.3838,87.7823,31066.0
2022-11-02 14:40:00,96.93,97.62,96.75,97.22,23260.0,87.7823,88.4072,87.6193,88.0449,23260.0
2022-11-02 14:45:00,97.18,97.36,96.53,96.63,21539.0,88.0087,88.1717,87.42,87.5106,21539.0
2022-11-02 14:50:00,96.48,96.61,95.29,95.38,63793.0,87.3748,87.4925,86.2971,86.3786,63793.0
2022-11-02 14:55:00,95.39,95.68,95.3,95.57,59289.0,86.3876,86.6503,86.3061,86.5506,59289.0
2022-11-02 15:00:00,95.55,96.08,95.47,95.81,44215.0,86.5325,87.0125,86.4601,86.768,44215.0
2022-11-02 15:05:00,95.78,96.75,95.77,96.7,33140.0,86.7408,87.6193,86.7318,87.574,33140.0
2022-11-02 15:10:00,96.7,96.7,96.15,96.15,22118.0,87.574,87.574,87.0759,87.0759,22118.0
2022-11-02 15:15:00,96.23,96.23,95.68,95.69,24068.0,87.1484,87.1484,86.6503,86.6593,24068.0
2022-11-02 15:20:00,95.61,95.65,95.31,95.32,16162.0,86.5869,86.6231,86.3152,86.3242,16162.0
2022-11-02 15:25:00,95.31,95.37,94.82,95.13,33373.0,86.3152,86.3695,85.8714,86.1522,33373.0
2022-11-02 15:30:00,95.1,95.1,94.77,94.79,32131.0,86.125,86.125,85.8261,85.8443,32131.0
2022-11-02 15:35:00,94.8,95.03,94.6,94.94,77109.0,85.8533,86.0616,85.6722,85.9801,77109.0
2022-11-02 15:40:00,94.98,95.2,94.77,94.86,47908.0,86.0163,86.2156,85.8261,85.9077,47908.0
2022-11-02 15:45:00,94.87,94.87,94.6,94.74,39268.0,85.9167,85.9167,85.6722,85.799,39268.0
2022-11-02 15:50:00,94.72,94.75,94.17,94.29,89425.0,85.7809,85.808,85.2828,85.3914,89425.0
2022-11-02 15:55:00,94.26,94.44,94.2,94.22,241994.0,85.3643,85.5273,85.3099,85.3281,241994.0
2022-11-03 09:30:00,92.96,93.86,92.66,93.66,43107.0,84.187,85.002,83.9153,84.8209,43107.0
2022-11-03 09:35:00,93.65,93.72,93.11,93.2,12219.0,84.8118,84.8752,84.3228,84.4043,12219.0
2022-11-03 09:40:00,93.29,93.83,92.89,92.89,14403.0,84.4858,84.9749,84.1236,84.1236,14403.0
2022-11-03 09:45:00,92.67,92.81,92.31,92.61,19351.0,83.9243,84.0511,83.5983,83.87,19351.0
2022-11-03 09:50:00,92.65,93.06,92.57,92.83,14363.0,83.9062,84.2775,83.8338,84.0692,14363.0
2022-11-03 09:55:00,92.83,93.02,92.59,92.64,12276.0,84.0692,84.2413,83.8519,83.8972,12276.0
2022-11-03 10:00:00,92.72,93.18,92.56,93.09,14808.0,83.9696,84.3862,83.8247,84.3047,14808.0
2022-11-03 10:05:00,93.03,93.1,92.73,92.73,10320.0,84.2504,84.3138,83.9787,83.9787,10320.0
2022-11-03 10:10:00,92.59,92.77,92.58,92.74,6254.0,83.8519,84.0149,83.8428,83.9877,6254.0
2022-11-03 10:15:00,92.79,93.0,92.61,93.0,8741.0,84.033,84.2232,83.87,84.2232,8741.0
2022-11-03 10:20:00,93.06,93.27,92.85,93.24,16388.0,84.2775,84.4677,84.0873,84.4405,16388.0
2022-11-03 10:25:00,93.25,93.76,93.24,93.73,16926.0,84.4496,84.9115,84.4405,84.8843,16926.0
2022-11-03 10:30:00,93.73,93.85,93.54,93.67,23028.0,84.8843,84.993,84.7122,84.83,23028.0
2022-11-03 10:35:00,93.67,93.84,93.67,93.82,22895.0,84.83,84.9839,84.83,84.9658,22895.0
2022-11-03 10:40:00,93.85,94.31,93.84,94.27,18377.0,84.993,85.4096,84.9839,85.3733,18377.0
2022-11-03 10:45:00,94.3,94.7,94.22,94.58,45726.0,85.4005,85.7628,85.3281,85.6541,45726.0
2022-11-03 10:50:00,94.61,94.7,94.38,94.62,29307.0,85.6812,85.7628,85.473,85.6903,29307.0
2022-11-03 10:55:00,94.64,94.96,94.56,94.96,16427.0,85.7084,85.9982,85.636,85.9982,16427.0
2022-11-03 11:00:00,94.92,95.32,94.89,95.12,18971.0,85.962,86.3242,85.9348,86.1431,18971.0
2022-11-03 11:05:00,95.09,95.41,95.06,95.2,21987.0,86.1159,86.4057,86.0888,86.2156,21987.0
2022-11-03 11:10:00,95.2,95.35,95.13,95.27,27521.0,86.2156,86.3514,86.1522,86.279,27521.0
2022-11-03 11:15:00,95.18,95.3,94.84,95.25,12718.0,86.1975,86.3061,85.8895,86.2608,12718.0
2022-11-03 11:20:00,95.31,95.5,95.24,95.4,26426.0,86.3152,86.4873,86.2518,86.3967,26426.0
2022-11-03 11:25:00,95.38,95.4,95.03,95.22,74725.0,86.3786,86.3967,86.0616,86.2337,74725.0
2022-11-03 11:30:00,95.24,95.47,95.17,95.23,27854.0,86.2518,86.4601,86.1884,86.2427,27854.0
2022-11-03 11:35:00,95.19,95.41,95.15,95.26,12568.0,86.2065,86.4057,86.1703,86.2699,12568.0
2022-11-03 11:40:00,95.28,95.4,95.21,95.23,7086.0,86.288,86.3967,86.2246,86.2427,7086.0
2022-11-03 11:45:00,95.23,95.4,95.05,95.09,14050.0,86.2427,86.3967,86.0797,86.1159,14050.0
2022-11-03 11:50:00,95.05,95.17,94.92,95.1,9725.0,86.0797,86.1884,85.962,86.125,9725.0
2022-11-03 11:55:00,95.14,95.14,94.98,95.06,11806.0,86.1612,86.1612,86.0163,86.0888,11806.0
2022-11-03 12:00:00,95.0,95.13,94.92,95.0,5580.0,86.0344,86.1522,85.962,86.0344,5580.0
2022-11-03 12:05:00,95.0,95.13,95.0,95.11,6599.0,86.0344,86.1522,86.0344,86.1341,6599.0
2022-11-03 12:10:00,95.11,95.19,95.0,95.04,6695.0,86.1341,86.2065,86.0344,86.0707,6695.0
2022-11-03 12:15:00,95.05,95.36,95.05,95.24,32065.0,86.0797,86.3605,86.0797,86.2518,32065.0
2022-11-03 12:20:00,95.24,95.36,95.18,95.36,13237.0,86.2518,86.3605,86.1975,86.3605,13237.0
2022-11-03 12:25:00,95.27,95.48,95.2,95.29,17367.0,86.279,86.4691,86.2156,86.2971,17367.0
2022-11-03 12:30:00,95.29,95.35,95.2,95.29,5766.0,86.2971,86.3514,86.2156,86.2971,5766.0
2022-11-03 12:35:00,95.28,95.29,95.18,95.2,41321.0,86.288,86.2971,86.1975,86.2156,41321.0
2022-11-03 12:40:00,95.22,95.37,95.17,95.32,30178.0,86.2337,86.3695,86.1884,86.3242,30178.0
2022-11-03 12:45:00,95.34,95.6,95.34,95.5,10288.0,86.3424,86.5778,86.3424,86.4873,10288.0
2022-11-03 12:50:00,95.48,95.71,95.45,95.65,34098.0,86.4691,86.6774,86.442,86.6231,34098.0
2022-11-03 12:55:00,95.69,95.71,95.51,95.52,9277.0,86.6593,86.6774,86.4963,86.5054,9277.0
2022-11-03 13:00:00,95.57,95.6,95.43,95.43,3982.0,86.5506,86.5778,86.4239,86.4239,3982.0
2022-11-03 13:05:00,95.42,95.42,95.21,95.36,7194.0,86.4148,86.4148,86.2246,86.3605,7194.0
2022-11-03 13:10:00,95.23,95.25,95.14,95.23,18019.0,86.2427,86.2608,86.1612,86.2427,18019.0
2022-11-03 13:15:00,95.2,95.32,95.17,95.19,11772.0,86.2156,86.3242,86.1884,86.2065,11772.0
2022-11-03 13:20:00,95.2,95.22,95.16,95.17,12821.0,86.2156,86.2337,86.1793,86.1884,12821.0
2022-11-03 13:25:00,95.17,95.25,95.04,95.23,6441.0,86.1884,86.2608,86.0707,86.2427,6441.0
2022-11-03 13:30:00,95.26,95.29,95.15,95.19,74910.0,86.2699,86.2971,86.1703,86.2065,74910.0
2022-11-03 13:35:00,95.24,95.3,95.17,95.25,18822.0,86.2518,86.3061,86.1884,86.2608,18822.0
2022-11-03 13:40:00,95.2,95.24,95.18,95.2,4893.0,86.2156,86.2518,86.1975,86.2156,4893.0
2022-11-03 13:45:00,95.2,95.25,95.01,95.19,21840.0,86.2156,86.2608,86.0435,86.2065,21840.0
2022-11-03 13:50:00,95.18,95.22,95.08,95.22,13577.0,86.1975,86.2337,86.1069,86.2337,13577.0
2022-11-03 13:55:00,95.23,95.28,95.05,95.08,5169.0,86.2427,86.288,86.0797,86.1069,5169.0
2022-11-03 14:00:00,95.09,95.2,95.04,95.08,14290.0,86.1159,86.2156,86.0707,86.1069,14290.0
2022-11-03 14:05:00,95.11,95.17,95.06,95.09,10425.0,86.1341,86.1884,86.0888,86.1159,10425.0
2022-11-03 14:10:00,95.09,95.16,95.06,95.13,6972.0,86.1159,86.1793,86.0888,86.1522,6972.0
2022-11-03 14:15:00,95.09,95.15,95.06,95.1,11692.0,86.1159,86.1703,86.0888,86.125,11692.0
2022-11-03 14:20:00,95.09,95.33,95.09,95.31,13887.0,86.1159,86.3333,86.1159,86.3152,13887.0
2022-11-03 14:25:00,95.31,95.4,95.28,95.39,40873.0,86.3152,86.3967,86.288,86.3876,40873.0
2022-11-03 14:30:00,95.38,95.45,95.24,95.25,48298.0,86.3786,86.442,86.2518,86.2608,48298.0
2022-11-03 14:35:00,95.23,95.25,95.04,95.17,35715.0,86.2427,86.2608,86.0707,86.1884,35715.0
2022-11-03 14:40:00,95.17,95.2,95.08,95.09,4489.0,86.1884,86.2156,86.1069,86.1159,4489.0
2022-11-03 14:45:00,95.1,95.15,95.06,95.07,11683.0,86.125,86.1703,86.0888,86.0978,11683.0
2022-11-03 14:50:00,95.09,95.4,95.08,95.22,16392.0,86.1159,86.3967,86.1069,86.2337,16392.0
2022-11-03 14:55:00,95.22,95.34,95.15,95.29,24025.0,86.2337,86.3424,86.1703,86.2971,24025.0
2022-11-03 15:00:00,95.34,95.36,95.22,95.22,30062.0,86.3424,86.3605,86.2337,86.2337,30062.0
2022-11-03 15:05:00,95.22,95.28,95.16,95.21,10066.0,86.2337,86.288,86.1793,86.2246,10066.0
2022-11-03 15:10:00,95.19,95.26,95.11,95.2,9160.0,86.2065,86.2699,86.1341,86.2156,9160.0
2022-11-03 15:15:00,95.21,95.31,95.2,95.29,14473.0,86.2246,86.3152,86.2156,86.2971,14473.0
2022-11-03 15:20:00,95.28,95.31,95.22,95.31,16289.0,86.288,86.3152,86.2337,86.3152,16289.0
2022-11-03 15:25:00,95.3,95.37,95.22,95.35,21561.0,86.3061,86.3695,86.2337,86.3514,21561.0
2022-11-03 15:30:00,95.35,95.48,95.34,95.47,25606.0,86.3514,86.4691,86.3424,86.4601,25606.0
2022-11-03 15:35:00,95.47,95.48,95.05,95.18,26559.0,86.4601,86.4691,86.0797,86.1975,26559.0
2022-11-03 15:40:00,95.15,95.17,95.08,95.15,23301.0,86.1703,86.1884,86.1069,86.1703,23301.0
2022-11-03 15:45:00,95.13,95.13,95.02,95.05,52700.0,86.1522,86.1522,86.0526,86.0797,52700.0
2022-11-03 15:50:00,95.07,95.15,94.94,94.99,57781.0,86.0978,86.1703,85.9801,86.0254,57781.0
2022-11-03 15:55:00,94.98,95.05,94.87,94.95,114781.0,86.0163,86.0797,85.9167,85.9892,114781.0
2022-11-04 09:30:00,95.93,96.0,95.14,95.23,24986.0,86.8767,86.9401,86.1612,86.2427,24986.0
2022-11-04 09:35:00,95.08,95.36,94.81,95.18,15347.0,86.1069,86.3605,85.8624,86.1975,15347.0
2022-11-04 09:40:00,95.29,95.31,94.83,95.02,14026.0,86.2971,86.3152,85.8805,86.0526,14026.0
2022-11-04 09:45:00,95.01,95.54,94.98,95.36,17311.0,86.0435,86.5235,86.0163,86.3605,17311.0
2022-11-04 09:50:00,95.37,96.18,95.35,96.18,10185.0,86.3695,87.1031,86.3514,87.1031,10185.0
2022-11-04 09:55:00,96.18,96.57,96.11,96.42,9216.0,87.1031,87.4563,87.0397,87.3204,9216.0
2022-11-04 10:00:00,96.42,96.71,96.2,96.25,17684.0,87.3204,87.5831,87.1212,87.1665,17684.0
2022-11-04 10:05:00,96.2,96.46,96.16,96.34,14576.0,87.1212,87.3567,87.085,87.248,14576.0
2022-11-04 10:10:00,96.34,96.58,96.2,96.42,19041.0,87.248,87.4653,87.1212,87.3204,19041.0
2022-11-04 10:15:00,96.42,96.63,96.07,96.07,11680.0,87.3204,87.5106,87.0035,87.0035,11680.0
2022-11-04 10:20:00,96.18,96.56,96.17,96.56,12844.0,87.1031,87.4472,87.094,87.4472,12844.0
2022-11-04 10:25:00,96.58,96.62,96.4,96.4,16933.0,87.4653,87.5016,87.3023,87.3023,16933.0
2022-11-04 10:30:00,96.45,96.88,96.4,96.84,7777.0,87.3476,87.737,87.3023,87.7008,7777.0
2022-11-04 10:35:00,96.8,97.05,96.63,96.98,35380.0,87.6646,87.891,87.5106,87.8276,35380.0
2022-11-04 10:40:00,97.05,97.35,97.05,97.26,4377.0,87.891,88.1627,87.891,88.0812,4377.0
2022-11-04 10:45:00,97.26,97.33,97.08,97.28,8198.0,88.0812,88.1445,87.9181,88.0993,8198.0
2022-11-04 10:50:00,97.29,97.29,96.93,97.0,8553.0,88.1083,88.1083,87.7823,87.8457,8553.0
2022-11-04 10:55:00,97.0,97.0,96.73,96.79,8315.0,87.8457,87.8457,87.6012,87.6555,8315.0
2022-11-04 11:00:00,96.79,97.15,96.73,97.06,13164.0,87.6555,87.9815,87.6012,87.9,13164.0
2022-11-04 11:05:00,97.11,97.19,97.02,97.07,10233.0,87.9453,88.0178,87.8638,87.9091,10233.0
2022-11-04 11:10:00,97.11,97.26,97.01,97.05,17762.0,87.9453,88.0812,87.8547,87.891,17762.0
2022-11-04 11:15:00,97.08,97.08,96.89,96.89,6374.0,87.9181,87.9181,87.7461,87.7461,6374.0
2022-11-04 11:20:00,96.9,97.1,96.88,97.09,6636.0,87.7551,87.9363,87.737,87.9272,6636.0
2022-11-04 11:25:00,97.1,97.18,96.48,96.48,10549.0,87.9363,88.0087,87.3748,87.3748,10549.0
2022-11-04 11:30:00,96.41,96.74,96.41,96.72,12304.0,87.3114,87.6102,87.3114,87.5921,12304.0
2022-11-04 11:35:00,96.69,96.83,96.33,96.38,15272.0,87.5649,87.6917,87.2389,87.2842,15272.0
2022-11-04 11:40:00,96.39,96.46,96.21,96.21,5476.0,87.2933,87.3567,87.1302,87.1302,5476.0
2022-11-04 11:45:00,96.24,96.27,96.05,96.14,4991.0,87.1574,87.1846,86.9853,87.0669,4991.0
2022-11-04 11:50:00,96.08,96.08,95.92,96.05,9619.0,87.0125,87.0125,86.8676,86.9853,9619.0
2022-11-04 11:55:00,96.06,96.11,95.83,95.83,9713.0,86.9944,87.0397,86.7861,86.7861,9713.0
2022-11-04 12:00:00,95.89,95.93,95.55,95.57,10850.0,86.8404,86.8767,86.5325,86.5506,10850.0
2022-11-04 12:05:00,95.56,95.72,95.53,95.7,10779.0,86.5416,86.6865,86.5144,86.6684,10779.0
2022-11-04 12:10:00,95.71,95.88,95.57,95.88,29715.0,86.6774,86.8314,86.5506,86.8314,29715.0
2022-11-04 12:15:00,95.83,96.25,95.81,96.14,21857.0,86.7861,87.1665,86.768,87.0669,21857.0
2022-11-04 12:20:00,96.17,96.19,95.89,95.94,5899.0,87.094,87.1121,86.8404,86.8857,5899.0
2022-11-04 12:25:00,95.87,96.38,95.87,96.24,9702.0,86.8223,87.2842,86.8223,87.1574,9702.0
2022-11-04 12:30:00,96.19,96.3,96.06,96.3,6243.0,87.1121,87.2118,86.9944,87.2118,6243.0
2022-11-04 12:35:00,96.21,96.24,95.94,95.94,5331.0,87.1302,87.1574,86.8857,86.8857,5331.0
2022-11-04 12:40:00,95.94,95.97,95.77,95.77,13382.0,86.8857,86.9129,86.7318,86.7318,13382.0
2022-11-04 12:45:00,95.75,95.75,95.61,95.7,5438.0,86.7137,86.7137,86.5869,86.6684,5438.0
2022-11-04 12:50:00,95.78,95.85,95.71,95.71,2373.0,86.7408,86.8042,86.6774,86.6774,2373.0
2022-11-04 12:55:00,95.71,95.75,95.55,95.74,12896.0,86.6774,86.7137,86.5325,86.7046,12896.0
2022-11-04 13:00:00,95.71,95.89,95.58,95.86,12625.0,86.6774,86.8404,86.5597,86.8133,12625.0
2022-11-04 13:05:00,95.82,95.95,95.51,95.51,9498.0,86.7771,86.8948,86.4963,86.4963,9498.0
2022-11-04 13:10:00,95.54,96.06,95.54,96.0,11376.0,86.5235,86.9944,86.5235,86.9401,11376.0
2022-11-04 13:15:00,95.93,95.97,95.79,95.9,2915.0,86.8767,86.9129,86.7499,86.8495,2915.0
2022-11-04 13:20:00,95.89,95.96,95.8,95.85,7509.0,86.8404,86.9038,86.7589,86.8042,7509.0
2022-11-04 13:25:00,95.86,95.91,95.69,95.79,5527.0,86.8133,86.8586,86.6593,86.7499,5527.0
2022-11-04 13:30:00,95.73,95.95,95.66,95.91,20174.0,86.6955,86.8948,86.6322,86.8586,20174.0
2022-11-04 13:35:00,95.91,96.0,95.87,95.94,27804.0,86.8586,86.9401,86.8223,86.8857,27804.0
2022-11-04 13:40:00,95.9,96.12,95.78,95.99,35906.0,86.8495,87.0487,86.7408,86.931,35906.0
2022-11-04 13:45:00,96.0,96.26,95.94,96.2,5448.0,86.9401,87.1755,86.8857,87.1212,5448.0
2022-11-04 13:50:00,96.22,96.27,96.07,96.18,17536.0,87.1393,87.1846,87.0035,87.1031,17536.0
2022-11-04 13:55:00,96.15,96.16,95.98,95.98,6220.0,87.0759,87.085,86.922,86.922,6220.0
2022-11-04 14:00:00,96.01,96.05,95.85,95.97,6673.0,86.9491,86.9853,86.8042,86.9129,6673.0
2022-11-04 14:05:00,95.84,95.92,95.68,95.79,6041.0,86.7952,86.8676,86.6503,86.7499,6041.0
2022-11-04 14:10:00,95.76,95.9,95.72,95.9,5774.0,86.7227,86.8495,86.6865,86.8495,5774.0
2022-11-04 14:15:00,95.92,96.22,95.92,96.22,17660.0,86.8676,87.1393,86.8676,87.1393,17660.0
2022-11-04 14:20:00,96.21,96.36,96.19,96.36,12057.0,87.1302,87.2661,87.1121,87.2661,12057.0
2022-11-04 14:25:00,96.3,96.42,96.26,96.38,17225.0,87.2118,87.3204,87.1755,87.2842,17225.0
2022-11-04 14:30:00,96.38,96.56,96.32,96.45,34092.0,87.2842,87.4472,87.2299,87.3476,34092.0
2022-11-04 14:35:00,96.45,96.5,96.4,96.4,24114.0,87.3476,87.3929,87.3023,87.3023,24114.0
2022-11-04 14:40:00,96.39,96.59,96.34,96.59,11489.0,87.2933,87.4744,87.248,87.4744,11489.0
2022-11-04 14:45:00,96.55,96.62,96.5,96.6,7575.0,87.4382,87.5016,87.3929,87.4834,7575.0
2022-11-04 14:50:00,96.56,96.83,96.56,96.8,4500.0,87.4472,87.6917,87.4472,87.6646,4500.0
2022-11-04 14:55:00,96.73,97.0,96.73,96.86,20302.0,87.6012,87.8457,87.6012,87.7189,20302.0
2022-11-04 15:00:00,96.83,96.87,96.77,96.8,7976.0,87.6917,87.728,87.6374,87.6646,7976.0
2022-11-04 15:05:00,96.81,97.02,96.81,97.02,5598.0,87.6736,87.8638,87.6736,87.8638,5598.0
2022-11-04 15:10:00,97.02,97.06,96.8,96.86,14020.0,87.8638,87.9,87.6646,87.7189,14020.0
2022-11-04 15:15:00,96.89,96.92,96.74,96.81,12899.0,87.7461,87.7732,87.6102,87.6736,12899.0
2022-11-04 15:20:00,96.81,96.82,96.44,96.56,29305.0,87.6736,87.6827,87.3385,87.4472,29305.0
2022-11-04 15:25:00,96.56,96.84,96.55,96.81,8147.0,87.4472,87.7008,87.4382,87.6736,8147.0
2022-11-04 15:30:00,96.82,96.87,96.68,96.84,22313.0,87.6827,87.728,87.5559,87.7008,22313.0
2022-11-04 15:35:00,96.85,96.87,96.72,96.81,9467.0,87.7098,87.728,87.5921,87.6736,9467.0
2022-11-04 15:40:00,96.81,96.95,96.75,96.93,18104.0,87.6736,87.8004,87.6193,87.7823,18104.0
2022-11-04 15:45:00,96.93,96.95,96.75,96.76,47878.0,87.7823,87.8004,87.6193,87.6283,47878.0
2022-11-04 15:50:00,96.77,96.8,96.52,96.66,23980.0,87.6374,87.6646,87.411,87.5378,23980.0
2022-11-04 15:55:00,96.66,96.78,96.61,96.7,135673.0,87.5378,87.6465,87.4925,87.574,135673.0
2022-11-07 09:30:00,97.38,97.97,97.38,97.65,15948.0,88.1898,88.7241,88.1898,88.4343,15948.0
2022-11-07 09:35:00,97.65,97.65,97.13,97.14,12220.0,88.4343,88.4343,87.9634,87.9725,12220.0
2022-11-07 09:40:00,97.3,97.63,97.29,97.45,5831.0,88.1174,88.4162,88.1083,88.2532,5831.0
2022-11-07 09:45:00,97.32,97.41,97.04,97.08,10680.0,88.1355,88.217,87.8819,87.9181,10680.0
2022-11-07 09:50:00,97.2,97.47,97.12,97.27,6710.0,88.0268,88.2713,87.9544,88.0902,6710.0
2022-11-07 09:55:00,97.25,97.25,96.83,96.83,17658.0,88.0721,88.0721,87.6917,87.6917,17658.0
2022-11-07 10:00:00,96.9,97.24,96.82,97.13,24763.0,87.7551,88.063,87.6827,87.9634,24763.0
2022-11-07 10:05:00,96.98,97.32,96.72,97.32,22701.0,87.8276,88.1355,87.5921,88.1355,22701.0
2022-11-07 10:10:00,97.24,97.43,97.04,97.43,4446.0,88.063,88.2351,87.8819,88.2351,4446.0
2022-11-07 10:15:00,97.45,97.45,97.11,97.15,4871.0,88.2532,88.2532,87.9453,87.9815,4871.0
2022-11-07 10:20:00,97.14,97.17,96.61,96.73,10975.0,87.9725,87.9996,87.4925,87.6012,10975.0
2022-11-07 10:25:00,96.75,96.95,96.68,96.95,5544.0,87.6193,87.8004,87.5559,87.8004,5544.0
2022-11-07 10:30:00,96.91,96.91,96.68,96.8,7003.0,87.7642,87.7642,87.5559,87.6646,7003.0
2022-11-07 10:35:00,96.85,96.98,96.7,96.7,5778.0,87.7098,87.8276,87.574,87.574,5778.0
2022-11-07 10:40:00,96.71,96.82,96.57,96.76,8020.0,87.5831,87.6827,87.4563,87.6283,8020.0
2022-11-07 10:45:00,96.78,96.92,96.73,96.86,9449.0,87.6465,87.7732,87.6012,87.7189,9449.0
2022-11-07 10:50:00,96.82,97.14,96.81,96.92,8369.0,87.6827,87.9725,87.6736,87.7732,8369.0
2022-11-07 10:55:00,96.87,97.01,96.8,96.86,10966.0,87.728,87.8547,87.6646,87.7189,10966.0
2022-11-07 11:00:00,96.91,97.02,96.78,96.94,13189.0,87.7642,87.8638,87.6465,87.7914,13189.0
2022-11-07 11:05:00,96.94,97.08,96.79,96.89,20368.0,87.7914,87.9181,87.6555,87.7461,20368.0
2022-11-07 11:10:00,96.82,97.27,96.81,97.27,8422.0,87.6827,88.0902,87.6736,88.0902,8422.0
2022-11-07 11:15:00,97.22,97.52,97.21,97.36,8051.0,88.0449,88.3166,88.0359,88.1717,8051.0
2022-11-07 11:20:00,97.32,97.62,97.31,97.62,11081.0,88.1355,88.4072,88.1264,88.4072,11081.0
2022-11-07 11:25:00,97.62,97.75,97.51,97.67,6806.0,88.4072,88.5249,88.3076,88.4525,6806.0
2022-11-07 11:30:00,97.72,97.82,97.59,97.67,7488.0,88.4977,88.5883,88.38,88.4525,7488.0
2022-11-07 11:35:00,97.61,97.63,97.36,97.36,14052.0,88.3981,88.4162,88.1717,88.1717,14052.0
2022-11-07 11:40:00,97.33,97.33,96.94,97.02,9386.0,88.1445,88.1445,87.7914,87.8638,9386.0
2022-11-07 11:45:00,96.97,97.2,96.97,97.1,7592.0,87.8185,88.0268,87.8185,87.9363,7592.0
2022-11-07 11:50:00,97.1,97.26,97.1,97.24,8767.0,87.9363,88.0812,87.9363,88.063,8767.0
2022-11-07 11:55:00,97.21,97.27,97.09,97.13,9766.0,88.0359,88.0902,87.9272,87.9634,9766.0
2022-11-07 12:00:00,97.13,97.17,96.98,97.15,19943.0,87.9634,87.9996,87.8276,87.9815,19943.0
2022-11-07 12:05:00,97.14,97.36,97.01,97.34,6713.0,87.9725,88.1717,87.8547,88.1536,6713.0
2022-11-07 12:10:00,97.35,97.4,97.18,97.18,8966.0,88.1627,88.2079,88.0087,88.0087,8966.0
2022-11-07 12:15:00,97.14,97.3,97.09,97.16,23473.0,87.9725,88.1174,87.9272,87.9906,23473.0
2022-11-07 12:20:00,97.1,97.19,97.06,97.16,19787.0,87.9363,88.0178,87.9,87.9906,19787.0
2022-11-07 12:25:00,97.17,97.23,97.0,97.12,19646.0,87.9996,88.054,87.8457,87.9544,19646.0
2022-11-07 12:30:00,97.11,97.18,97.06,97.16,45583.0,87.9453,88.0087,87.9,87.9906,45583.0
2022-11-07 12:35:00,97.14,97.18,96.99,96.99,6686.0,87.9725,88.0087,87.8366,87.8366,6686.0
2022-11-07 12:40:00,97.0,97.06,96.95,97.0,4340.0,87.8457,87.9,87.8004,87.8457,4340.0
2022-11-07 12:45:00,96.99,97.13,96.99,97.08,3331.0,87.8366,87.9634,87.8366,87.9181,3331.0
2022-11-07 12:50:00,97.1,97.14,96.98,97.02,5326.0,87.9363,87.9725,87.8276,87.8638,5326.0
2022-11-07 12:55:00,97.01,97.12,96.99,97.07,3314.0,87.8547,87.9544,87.8366,87.9091,3314.0
2022-11-07 13:00:00,97.11,97.37,97.11,97.29,49682.0,87.9453,88.1808,87.9453,88.1083,49682.0
2022-11-07 13:05:00,97.29,97.33,97.09,97.1,10472.0,88.1083,88.1445,87.9272,87.9363,10472.0
2022-11-07 13:10:00,97.11,97.19,96.99,96.99,7431.0,87.9453,88.0178,87.8366,87.8366,7431.0
2022-11-07 13:15:00,96.95,96.99,96.84,96.86,5157.0,87.8004,87.8366,87.7008,87.7189,5157.0
2022-11-07 13:20:00,96.83,96.83,96.7,96.7,2540.0,87.6917,87.6917,87.574,87.574,2540.0
2022-11-07 13:25:00,96.73,96.74,96.61,96.73,3701.0,87.6012,87.6102,87.4925,87.6012,3701.0
2022-11-07 13:30:00,96.71,96.72,96.65,96.68,3702.0,87.5831,87.5921,87.5287,87.5559,3702.0
2022-11-07 13:35:00,96.66,96.77,96.57,96.77,10398.0,87.5378,87.6374,87.4563,87.6374,10398.0
2022-11-07 13:40:00,96.77,96.86,96.73,96.85,18617.0,87.6374,87.7189,87.6012,87.7098,18617.0
2022-11-07 13:45:00,96.87,97.01,96.86,96.97,10158.0,87.728,87.8547,87.7189,87.8185,10158.0
2022-11-07 13:50:00,96.93,97.12,96.9,97.11,8185.0,87.7823,87.9544,87.7551,87.9453,8185.0
2022-11-07 13:55:00,97.12,97.16,97.0,97.05,4587.0,87.9544,87.9906,87.8457,87.891,4587.0
2022-11-07 14:00:00,97.09,97.17,97.08,97.13,8640.0,87.9272,87.9996,87.9181,87.9634,8640.0
2022-11-07 14:05:00,97.15,97.17,97.08,97.08,38746.0,87.9815,87.9996,87.9181,87.9181,38746.0
2022-11-07 14:10:00,97.11,97.33,97.1,97.3,9085.0,87.9453,88.1445,87.9363,88.1174,9085.0
2022-11-07 14:15:00,97.32,97.36,97.19,97.25,9559.0,88.1355,88.1717,88.0178,88.0721,9559.0
2022-11-07 14:20:00,97.21,97.28,97.18,97.27,3036.0,88.0359,88.0993,88.0087,88.0902,3036.0
2022-11-07 14:25:00,97.25,97.28,97.21,97.25,6783.0,88.0721,88.0993,88.0359,88.0721,6783.0
2022-11-07 14:30:00,97.26,97.34,97.25,97.31,7513.0,88.0812,88.1536,88.0721,88.1264,7513.0
2022-11-07 14:35:00,97.35,97.35,97.29,97.34,6392.0,88.1627,88.1627,88.1083,88.1536,6392.0
2022-11-07 14:40:00,97.34,97.38,97.24,97.28,5716.0,88.1536,88.1898,88.063,88.0993,5716.0
2022-11-07 14:45:00,97.3,97.34,97.25,97.31,10053.0,88.1174,88.1536,88.0721,88.1264,10053.0
2022-11-07 14:50:00,97.31,97.52,97.3,97.43,10764.0,88.1264,88.3166,88.1174,88.2351,10764.0
2022-11-07 14:55:00,97.41,97.41,97.13,97.16,9910.0,88.217,88.217,87.9634,87.9906,9910.0
2022-11-07 15:00:00,97.14,97.23,97.14,97.19,5573.0,87.9725,88.054,87.9725,88.0178,5573.0
2022-11-07 15:05:00,97.22,97.25,97.11,97.17,5599.0,88.0449,88.0721,87.9453,87.9996,5599.0
2022-11-07 15:10:00,97.18,97.22,97.15,97.19,6030.0,88.0087,88.0449,87.9815,88.0178,6030.0
2022-11-07 15:15:00,97.21,97.22,97.11,97.2,10558.0,88.0359,88.0449,87.9453,88.0268,10558.0
2022-11-07 15:20:00,97.2,97.4,97.2,97.38,12212.0,88.0268,88.2079,88.0268,88.1898,12212.0
2022-11-07 15:25:00,97.41,97.46,97.32,97.42,15184.0,88.217,88.2623,88.1355,88.2261,15184.0
2022-11-07 15:30:00,97.42,97.49,97.38,97.48,12067.0,88.2261,88.2894,88.1898,88.2804,12067.0
2022-11-07 15:35:00,97.48,97.48,97.34,97.4,10933.0,88.2804,88.2804,88.1536,88.2079,10933.0
2022-11-07 15:40:00,97.39,97.54,97.38,97.54,7521.0,88.1989,88.3347,88.1898,88.3347,7521.0
2022-11-07 15:45:00,97.55,97.56,97.37,97.46,15301.0,88.3438,88.3528,88.1808,88.2623,15301.0
2022-11-07 15:50:00,97.46,97.46,97.2,97.25,18223.0,88.2623,88.2623,88.0268,88.0721,18223.0
2022-11-07 15:55:00,97.22,97.28,97.1,97.27,63361.0,88.0449,88.0993,87.9363,88.0902,63361.0
2022-11-08 09:30:00,97.58,97.94,97.02,97.45,25222.0,88.371,88.697,87.8638,88.2532,25222.0
2022-11-08 09:35:00,97.44,97.91,97.24,97.88,5137.0,88.2442,88.6698,88.063,88.6426,5137.0
2022-11-08 09:40:00,97.95,98.06,97.59,97.96,5619.0,88.706,88.8057,88.38,88.7151,5619.0
2022-11-08 09:45:00,97.93,98.02,97.61,97.87,12046.0,88.6879,88.7694,88.3981,88.6336,12046.0
2022-11-08 09:50:00,97.9,98.13,97.73,97.96,11567.0,88.6608,88.869,88.5068,88.7151,11567.0
2022-11-08 09:55:00,97.97,98.09,97.75,97.77,11871.0,88.7241,88.8328,88.5249,88.543,11871.0
2022-11-08 10:00:00,97.82,98.23,97.73,98.04,12698.0,88.5883,88.9596,88.5068,88.7875,12698.0
2022-11-08 10:05:00,98.12,98.28,98.01,98.12,14587.0,88.86,89.0049,88.7604,88.86,14587.0
2022-11-08 10:10:00,97.97,98.17,97.8,98.04,4792.0,88.7241,88.9053,88.5702,88.7875,4792.0
2022-11-08 10:15:00,97.98,98.53,97.98,98.5,5819.0,88.7332,89.2313,88.7332,89.2041,5819.0
2022-11-08 10:20:00,98.48,98.6,98.38,98.51,12517.0,89.186,89.2947,89.0955,89.2132,12517.0
2022-11-08 10:25:00,98.58,98.74,98.44,98.64,8486.0,89.2766,89.4215,89.1498,89.3309,8486.0
2022-11-08 10:30:00,98.6,98.87,98.58,98.7,7700.0,89.2947,89.5392,89.2766,89.3853,7700.0
2022-11-08 10:35:00,98.65,99.02,98.6,98.86,9752.0,89.34,89.6751,89.2947,89.5302,9752.0
2022-11-08 10:40:00,98.9,98.9,98.73,98.85,6231.0,89.5664,89.5664,89.4124,89.5211,6231.0
2022-11-08 10:45:00,98.82,99.0,98.71,98.73,7744.0,89.4939,89.6569,89.3943,89.4124,7744.0
2022-11-08 10:50:00,98.77,98.85,98.65,98.65,4892.0,89.4486,89.5211,89.34,89.34,4892.0
2022-11-08 10:55:00,98.67,98.82,98.58,98.72,6142.0,89.3581,89.4939,89.2766,89.4034,6142.0
2022-11-08 11:00:00,98.7,98.76,98.63,98.64,4179.0,89.3853,89.4396,89.3219,89.3309,4179.0
2022-11-08 11:05:00,98.69,98.7,98.49,98.49,4862.0,89.3762,89.3853,89.1951,89.1951,4862.0
2022-11-08 11:10:00,98.57,98.77,98.54,98.7,5828.0,89.2675,89.4486,89.2404,89.3853,5828.0
2022-11-08 11:15:00,98.76,98.89,98.65,98.82,13956.0,89.4396,89.5573,89.34,89.4939,13956.0
2022-11-08 11:20:00,98.79,98.91,98.68,98.84,13597.0,89.4668,89.5754,89.3671,89.512,13597.0
2022-11-08 11:25:00,98.82,99.15,98.8,99.15,10505.0,89.4939,89.7928,89.4758,89.7928,10505.0
2022-11-08 11:30:00,99.13,99.38,99.06,99.38,9197.0,89.7747,90.0011,89.7113,90.0011,9197.0
2022-11-08 11:35:00,99.37,99.58,99.35,99.56,5876.0,89.992,90.1822,89.9739,90.1641,5876.0
2022-11-08 11:40:00,99.59,99.71,99.53,99.59,13213.0,90.1913,90.2999,90.1369,90.1913,13213.0
2022-11-08 11:45:00,99.63,99.64,99.29,99.37,17633.0,90.2275,90.2365,89.9196,89.992,17633.0
2022-11-08 11:50:00,99.39,99.51,99.35,99.45,16071.0,90.0101,90.1188,89.9739,90.0645,16071.0
2022-11-08 11:55:00,99.44,99.57,99.38,99.45,22642.0,90.0554,90.1731,90.0011,90.0645,22642.0
2022-11-08 12:00:00,99.45,99.53,99.39,99.42,12063.0,90.0645,90.1369,90.0101,90.0373,12063.0
2022-11-08 12:05:00,99.42,99.53,99.35,99.53,14757.0,90.0373,90.1369,89.9739,90.1369,14757.0
2022-11-08 12:10:00,99.51,99.57,99.39,99.39,11470.0,90.1188,90.1731,90.0101,90.0101,11470.0
2022-11-08 12:15:00,99.38,99.63,99.36,99.63,21749.0,90.0011,90.2275,89.983,90.2275,21749.0
2022-11-08 12:20:00,99.62,99.69,99.53,99.59,25007.0,90.2184,90.2818,90.1369,90.1913,25007.0
2022-11-08 12:25:00,99.58,99.58,99.42,99.57,8299.0,90.1822,90.1822,90.0373,90.1731,8299.0
2022-11-08 12:30:00,99.58,99.67,99.48,99.59,8685.0,90.1822,90.2637,90.0916,90.1913,8685.0
2022-11-08 12:35:00,99.6,99.6,99.49,99.59,8545.0,90.2003,90.2003,90.1007,90.1913,8545.0
2022-11-08 12:40:00,99.58,99.79,99.57,99.74,12259.0,90.1822,90.3724,90.1731,90.3271,12259.0
2022-11-08 12:45:00,99.75,99.79,99.59,99.6,10883.0,90.3362,90.3724,90.1913,90.2003,10883.0
2022-11-08 12:50:00,99.59,99.62,99.56,99.59,7242.0,90.1913,90.2184,90.1641,90.1913,7242.0
2022-11-08 12:55:00,99.6,99.71,99.6,99.71,15158.0,90.2003,90.2999,90.2003,90.2999,15158.0
2022-11-08 13:00:00,99.78,99.93,99.76,99.93,8679.0,90.3633,90.4992,90.3452,90.4992,8679.0
2022-11-08 13:05:00,99.87,100.0,99.86,100.0,10023.0,90.4448,90.5626,90.4358,90.5626,10023.0
2022-11-08 13:10:00,100.01,100.04,99.92,99.92,11227.0,90.5716,90.5988,90.4901,90.4901,11227.0
2022-11-08 13:15:00,99.91,99.92,99.78,99.8,14716.0,90.4811,90.4901,90.3633,90.3814,14716.0
2022-11-08 13:20:00,99.79,99.81,99.46,99.5,79118.0,90.3724,90.3905,90.0735,90.1098,79118.0
2022-11-08 13:25:00,99.5,99.53,99.09,99.2,16115.0,90.1098,90.1369,89.7384,89.8381,16115.0
2022-11-08 13:30:00,99.15,99.23,98.95,99.23,17853.0,89.7928,89.8652,89.6117,89.8652,17853.0
2022-11-08 13:35:00,99.26,99.63,99.24,99.63,22769.0,89.8924,90.2275,89.8743,90.2275,22769.0
2022-11-08 13:40:00,99.65,99.84,99.52,99.55,21088.0,90.2456,90.4177,90.1279,90.155,21088.0
2022-11-08 13:45:00,99.55,99.74,99.44,99.49,36458.0,90.155,90.3271,90.0554,90.1007,36458.0
2022-11-08 13:50:00,99.55,99.59,99.43,99.46,27066.0,90.155,90.1913,90.0464,90.0735,27066.0
2022-11-08 13:55:00,99.52,99.52,99.22,99.34,17487.0,90.1279,90.1279,89.8562,89.9649,17487.0
2022-11-08 14:00:00,99.32,99.37,98.96,98.97,5573.0,89.9467,89.992,89.6207,89.6298,5573.0
2022-11-08 14:05:00,99.04,99.15,98.94,98.95,10986.0,89.6932,89.7928,89.6026,89.6117,10986.0
2022-11-08 14:10:00,98.94,99.09,98.88,99.09,10919.0,89.6026,89.7384,89.5483,89.7384,10919.0
2022-11-08 14:15:00,99.1,99.11,98.77,98.77,11465.0,89.7475,89.7566,89.4486,89.4486,11465.0
2022-11-08 14:20:00,98.8,98.84,98.34,98.34,8617.0,89.4758,89.512,89.0592,89.0592,8617.0
2022-11-08 14:25:00,98.34,98.37,98.12,98.14,6297.0,89.0592,89.0864,88.86,88.8781,6297.0
2022-11-08 14:30:00,98.09,98.2,97.89,98.2,9370.0,88.8328,88.9324,88.6517,88.9324,9370.0
2022-11-08 14:35:00,98.19,98.44,98.09,98.43,5818.0,88.9234,89.1498,88.8328,89.1407,5818.0
2022-11-08 14:40:00,98.39,98.68,98.39,98.66,7237.0,89.1045,89.3671,89.1045,89.349,7237.0
2022-11-08 14:45:00,98.61,98.83,98.56,98.62,15897.0,89.3037,89.503,89.2585,89.3128,15897.0
2022-11-08 14:50:00,98.65,98.67,98.44,98.45,8299.0,89.34,89.3581,89.1498,89.1588,8299.0
2022-11-08 14:55:00,98.45,98.46,98.2,98.22,9903.0,89.1588,89.1679,88.9324,88.9506,9903.0
2022-11-08 15:00:00,98.21,98.58,98.18,98.45,7803.0,88.9415,89.2766,88.9143,89.1588,7803.0
2022-11-08 15:05:00,98.45,98.61,98.39,98.45,6616.0,89.1588,89.3037,89.1045,89.1588,6616.0
2022-11-08 15:10:00,98.49,98.59,98.43,98.52,5599.0,89.1951,89.2856,89.1407,89.2222,5599.0
2022-11-08 15:15:00,98.55,98.56,98.44,98.56,6290.0,89.2494,89.2585,89.1498,89.2585,6290.0
2022-11-08 15:20:00,98.58,98.62,98.45,98.62,9103.0,89.2766,89.3128,89.1588,89.3128,9103.0
2022-11-08 15:25:00,98.6,98.69,98.51,98.68,16706.0,89.2947,89.3762,89.2132,89.3671,16706.0
2022-11-08 15:30:00,98.68,98.96,98.66,98.88,15893.0,89.3671,89.6207,89.349,89.5483,15893.0
2022-11-08 15:35:00,98.88,99.02,98.88,98.88,18636.0,89.5483,89.6751,89.5483,89.5483,18636.0
2022-11-08 15:40:00,98.89,98.92,98.63,98.71,23903.0,89.5573,89.5845,89.3219,89.3943,23903.0
2022-11-08 15:45:00,98.71,98.87,98.62,98.62,23865.0,89.3943,89.5392,89.3128,89.3128,23865.0
2022-11-08 15:50:00,98.67,98.72,98.44,98.45,56185.0,89.3581,89.4034,89.1498,89.1588,56185.0
2022-11-08 15:55:00,98.45,98.52,98.36,98.45,104554.0,89.1588,89.2222,89.0773,89.1588,104554.0
2022-11-09 09:30:00,98.37,98.99,98.16,98.53,14746.0,89.0864,89.6479,88.8962,89.2313,14746.0
2022-11-09 09:35:00,98.59,98.73,98.11,98.33,4900.0,89.2856,89.4124,88.8509,89.0502,4900.0
2022-11-09 09:40:00,98.23,98.29,97.69,97.71,18295.0,88.9596,89.0139,88.4706,88.4887,18295.0
2022-11-09 09:45:00,97.64,98.45,97.62,98.13,14514.0,88.4253,89.1588,88.4072,88.869,14514.0
2022-11-09 09:50:00,98.0,98.34,97.9,98.09,12019.0,88.7513,89.0592,88.6608,88.8328,12019.0
2022-11-09 09:55:00,98.12,98.19,97.46,97.46,5814.0,88.86,88.9234,88.2623,88.2623,5814.0
2022-11-09 10:00:00,97.46,97.91,97.33,97.91,6840.0,88.2623,88.6698,88.1445,88.6698,6840.0
2022-11-09 10:05:00,97.93,98.35,97.86,98.31,12865.0,88.6879,89.0683,88.6245,89.0321,12865.0
2022-11-09 10:10:00,98.2,98.56,98.17,98.54,6662.0,88.9324,89.2585,88.9053,89.2404,6662.0
2022-11-09 10:15:00,98.5,98.87,98.35,98.65,25593.0,89.2041,89.5392,89.0683,89.34,25593.0
2022-11-09 10:20:00,98.65,98.7,98.55,98.55,7880.0,89.34,89.3853,89.2494,89.2494,7880.0
2022-11-09 10:25:00,98.69,98.81,98.43,98.51,15057.0,89.3762,89.4849,89.1407,89.2132,15057.0
2022-11-09 10:30:00,98.45,98.52,97.99,97.99,9851.0,89.1588,89.2222,88.7423,88.7423,9851.0
2022-11-09 10:35:00,98.0,98.1,97.83,97.96,12523.0,88.7513,88.8419,88.5974,88.7151,12523.0
2022-11-09 10:40:00,97.98,98.05,97.55,97.76,7719.0,88.7332,88.7966,88.3438,88.534,7719.0
2022-11-09 10:45:00,97.66,98.03,97.66,97.99,111569.0,88.4434,88.7785,88.4434,88.7423,111569.0
2022-11-09 10:50:00,97.99,98.08,97.72,97.72,25990.0,88.7423,88.8238,88.4977,88.4977,25990.0
2022-11-09 10:55:00,97.69,97.72,97.45,97.52,18214.0,88.4706,88.4977,88.2532,88.3166,18214.0
2022-11-09 11:00:00,97.52,97.62,97.5,97.5,12780.0,88.3166,88.4072,88.2985,88.2985,12780.0
2022-11-09 11:05:00,97.46,97.71,97.41,97.69,22106.0,88.2623,88.4887,88.217,88.4706,22106.0
2022-11-09 11:10:00,97.67,97.94,97.61,97.88,24364.0,88.4525,88.697,88.3981,88.6426,24364.0
2022-11-09 11:15:00,97.87,98.04,97.79,97.97,12500.0,88.6336,88.7875,88.5611,88.7241,12500.0
2022-11-09 11:20:00,98.0,98.04,97.92,97.92,6719.0,88.7513,88.7875,88.6789,88.6789,6719.0
2022-11-09 11:25:00,97.96,98.26,97.96,98.17,5298.0,88.7151,88.9868,88.7151,88.9053,5298.0
2022-11-09 11:30:00,98.23,98.23,97.89,97.89,3296.0,88.9596,88.9596,88.6517,88.6517,3296.0
2022-11-09 11:35:00,97.9,97.96,97.77,97.83,5851.0,88.6608,88.7151,88.543,88.5974,5851.0
2022-11-09 11:40:00,97.8,98.03,97.77,98.03,7213.0,88.5702,88.7785,88.543,88.7785,7213.0
2022-11-09 11:45:00,98.06,98.22,97.99,98.12,6311.0,88.8057,88.9506,88.7423,88.86,6311.0
2022-11-09 11:50:00,98.06,98.26,98.06,98.2,4258.0,88.8057,88.9868,88.8057,88.9324,4258.0
2022-11-09 11:55:00,98.13,98.17,98.04,98.09,60569.0,88.869,88.9053,88.7875,88.8328,60569.0
2022-11-09 12:00:00,98.07,98.07,97.87,98.0,11026.0,88.8147,88.8147,88.6336,88.7513,11026.0
2022-11-09 12:05:00,97.97,98.24,97.96,98.22,9535.0,88.7241,88.9687,88.7151,88.9506,9535.0
2022-11-09 12:10:00,98.23,98.59,98.19,98.51,4756.0,88.9596,89.2856,88.9234,89.2132,4756.0
2022-11-09 12:15:00,98.52,98.68,98.52,98.64,5770.0,89.2222,89.3671,89.2222,89.3309,5770.0
2022-11-09 12:20:00,98.63,98.63,98.51,98.54,4332.0,89.3219,89.3219,89.2132,89.2404,4332.0
2022-11-09 12:25:00,98.56,98.61,98.49,98.55,4551.0,89.2585,89.3037,89.1951,89.2494,4551.0
2022-11-09 12:30:00,98.56,98.67,98.51,98.51,4520.0,89.2585,89.3581,89.2132,89.2132,4520.0
2022-11-09 12:35:00,98.47,98.51,98.34,98.35,2531.0,89.177,89.2132,89.0592,89.0683,2531.0
2022-11-09 12:40:00,98.37,98.4,98.22,98.22,3231.0,89.0864,89.1136,88.9506,88.9506,3231.0
2022-11-09 12:45:00,98.25,98.28,98.21,98.22,2704.0,88.9777,89.0049,88.9415,88.9506,2704.0
2022-11-09 12:50:00,98.23,98.37,98.21,98.35,4044.0,88.9596,89.0864,88.9415,89.0683,4044.0
2022-11-09 12:55:00,98.34,98.43,98.24,98.39,4907.0,89.0592,89.1407,88.9687,89.1045,4907.0
2022-11-09 13:00:00,98.3,98.43,98.09,98.13,18067.0,89.023,89.1407,88.8328,88.869,18067.0
2022-11-09 13:05:00,98.1,98.33,98.02,98.33,5866.0,88.8419,89.0502,88.7694,89.0502,5866.0
2022-11-09 13:10:00,98.29,98.55,98.2,98.43,6314.0,89.0139,89.2494,88.9324,89.1407,6314.0
2022-11-09 13:15:00,98.44,98.72,98.42,98.59,5381.0,89.1498,89.4034,89.1317,89.2856,5381.0
2022-11-09 13:20:00,98.57,98.62,98.44,98.45,3067.0,89.2675,89.3128,89.1498,89.1588,3067.0
2022-11-09 13:25:00,98.43,98.49,98.36,98.49,3376.0,89.1407,89.1951,89.0773,89.1951,3376.0
2022-11-09 13:30:00,98.44,98.44,98.31,98.38,4762.0,89.1498,89.1498,89.0321,89.0955,4762.0
2022-11-09 13:35:00,98.37,98.38,98.26,98.36,9072.0,89.0864,89.0955,88.9868,89.0773,9072.0
2022-11-09 13:40:00,98.34,98.38,98.25,98.28,6554.0,89.0592,89.0955,88.9777,89.0049,6554.0
2022-11-09 13:45:00,98.25,98.26,98.13,98.2,9764.0,88.9777,88.9868,88.869,88.9324,9764.0
2022-11-09 13:50:00,98.2,98.3,98.17,98.23,11913.0,88.9324,89.023,88.9053,88.9596,11913.0
2022-11-09 13:55:00,98.23,98.43,98.23,98.43,6252.0,88.9596,89.1407,88.9596,89.1407,6252.0
2022-11-09 14:00:00,98.45,98.48,98.34,98.45,10720.0,89.1588,89.186,89.0592,89.1588,10720.0
2022-11-09 14:05:00,98.46,98.62,98.4,98.59,5668.0,89.1679,89.3128,89.1136,89.2856,5668.0
2022-11-09 14:10:00,98.59,98.62,98.41,98.55,4820.0,89.2856,89.3128,89.1226,89.2494,4820.0
2022-11-09 14:15:00,98.55,98.69,98.54,98.68,9053.0,89.2494,89.3762,89.2404,89.3671,9053.0
2022-11-09 14:20:00,98.7,98.72,98.54,98.57,13372.0,89.3853,89.4034,89.2404,89.2675,13372.0
2022-11-09 14:25:00,98.6,98.68,98.54,98.56,7053.0,89.2947,89.3671,89.2404,89.2585,7053.0
2022-11-09 14:30:00,98.56,98.56,98.24,98.32,11084.0,89.2585,89.2585,88.9687,89.0411,11084.0
2022-11-09 14:35:00,98.3,98.32,98.18,98.24,15866.0,89.023,89.0411,88.9143,88.9687,15866.0
2022-11-09 14:40:00,98.25,98.43,98.16,98.36,24167.0,88.9777,89.1407,88.8962,89.0773,24167.0
2022-11-09 14:45:00,98.38,98.41,98.19,98.23,23770.0,89.0955,89.1226,88.9234,88.9596,23770.0
2022-11-09 14:50:00,98.2,98.23,98.05,98.09,43501.0,88.9324,88.9596,88.7966,88.8328,43501.0
2022-11-09 14:55:00,98.09,98.17,98.01,98.11,4478.0,88.8328,88.9053,88.7604,88.8509,4478.0
2022-11-09 15:00:00,98.06,98.24,98.06,98.18,7690.0,88.8057,88.9687,88.8057,88.9143,7690.0
2022-11-09 15:05:00,98.2,98.37,98.16,98.27,13697.0,88.9324,89.0864,88.8962,88.9958,13697.0
2022-11-09 15:10:00,98.27,98.28,98.13,98.13,5992.0,88.9958,89.0049,88.869,88.869,5992.0
2022-11-09 15:15:00,98.11,98.21,98.06,98.06,4623.0,88.8509,88.9415,88.8057,88.8057,4623.0
2022-11-09 15:20:00,98.02,98.02,97.82,97.82,13860.0,88.7694,88.7694,88.5883,88.5883,13860.0
2022-11-09 15:25:00,97.83,97.83,97.54,97.58,7798.0,88.5974,88.5974,88.3347,88.371,7798.0
2022-11-09 15:30:00,97.54,97.54,97.26,97.45,11835.0,88.3347,88.3347,88.0812,88.2532,11835.0
2022-11-09 15:35:00,97.46,97.52,97.29,97.29,12109.0,88.2623,88.3166,88.1083,88.1083,12109.0
2022-11-09 15:40:00,97.29,97.29,97.07,97.15,19083.0,88.1083,88.1083,87.9091,87.9815,19083.0
2022-11-09 15:45:00,97.16,97.17,96.92,96.98,23186.0,87.9906,87.9996,87.7732,87.8276,23186.0
2022-11-09 15:50:00,96.92,97.14,96.9,97.01,32174.0,87.7732,87.9725,87.7551,87.8547,32174.0
2022-11-09 15:55:00,97.02,97.11,96.91,97.1,66752.0,87.8638,87.9453,87.7642,87.9363,66752.0
2022-11-10 09:30:00,101.33,102.49,101.2,101.8,49509.0,91.767,92.8176,91.6493,92.1927,49509.0
2022-11-10 09:35:00,102.03,102.14,101.7,101.96,29724.0,92.401,92.5006,92.1021,92.3376,29724.0
2022-11-10 09:40:00,102.13,102.93,101.94,102.61,20140.0,92.4916,93.2161,92.3195,92.9263,20140.0
2022-11-10 09:45:00,102.6,103.34,102.54,103.25,17862.0,92.9172,93.5874,92.8629,93.5059,17862.0
2022-11-10 09:50:00,103.19,103.34,103.04,103.11,22421.0,93.4515,93.5874,93.3157,93.3791,22421.0
2022-11-10 09:55:00,103.12,103.64,103.11,103.64,8559.0,93.3881,93.859,93.3791,93.859,8559.0
2022-11-10 10:00:00,103.73,103.93,103.61,103.92,15475.0,93.9406,94.1217,93.8319,94.1126,15475.0
2022-11-10 10:05:00,103.91,104.07,103.7,104.04,11154.0,94.1036,94.2485,93.9134,94.2213,11154.0
2022-11-10 10:10:00,104.08,104.1,103.78,104.0,15249.0,94.2575,94.2756,93.9858,94.1851,15249.0
2022-11-10 10:15:00,104.0,104.18,103.93,104.02,14100.0,94.1851,94.3481,94.1217,94.2032,14100.0
2022-11-10 10:20:00,104.0,104.79,103.88,104.73,32631.0,94.1851,94.9005,94.0764,94.8462,32631.0
2022-11-10 10:25:00,104.72,104.72,104.33,104.5,10322.0,94.8371,94.8371,94.4839,94.6379,10322.0
2022-11-10 10:30:00,104.5,104.58,103.91,104.06,10098.0,94.6379,94.7103,94.1036,94.2394,10098.0
2022-11-10 10:35:00,103.99,104.2,103.94,104.2,11509.0,94.176,94.3662,94.1307,94.3662,11509.0
2022-11-10 10:40:00,104.18,104.66,104.06,104.47,17088.0,94.3481,94.7828,94.2394,94.6107,17088.0
2022-11-10 10:45:00,104.48,104.99,104.37,104.99,13682.0,94.6198,95.0816,94.5202,95.0816,13682.0
2022-11-10 10:50:00,104.93,105.12,104.85,105.02,16106.0,95.0273,95.1994,94.9549,95.1088,16106.0
2022-11-10 10:55:00,104.96,105.42,104.93,105.3,14128.0,95.0545,95.4711,95.0273,95.3624,14128.0
2022-11-10 11:00:00,105.3,105.39,104.98,105.06,9348.0,95.3624,95.4439,95.0726,95.145,9348.0
2022-11-10 11:05:00,105.1,105.49,105.1,105.46,15608.0,95.1813,95.5345,95.1813,95.5073,15608.0
2022-11-10 11:10:00,105.51,105.88,105.45,105.83,9750.0,95.5526,95.8876,95.4982,95.8424,9750.0
2022-11-10 11:15:00,105.91,105.98,105.54,105.98,23080.0,95.9148,95.9782,95.5797,95.9782,23080.0
2022-11-10 11:20:00,105.98,106.26,105.84,106.08,65760.0,95.9782,96.2318,95.8514,96.0688,65760.0
2022-11-10 11:25:00,106.08,106.48,105.93,106.35,11843.0,96.0688,96.431,95.9329,96.3133,11843.0
2022-11-10 11:30:00,106.39,106.52,106.0,106.16,16426.0,96.3495,96.4672,95.9963,96.1412,16426.0
2022-11-10 11:35:00,106.12,106.72,106.0,106.67,18996.0,96.105,96.6484,95.9963,96.6031,18996.0
2022-11-10 11:40:00,106.68,106.72,106.25,106.52,20666.0,96.6121,96.6484,96.2227,96.4672,20666.0
2022-11-10 11:45:00,106.42,106.6,106.38,106.58,19419.0,96.3767,96.5397,96.3405,96.5216,19419.0
2022-11-10 11:50:00,106.59,106.72,106.3,106.39,37334.0,96.5306,96.6484,96.268,96.3495,37334.0
2022-11-10 11:55:00,106.42,107.02,106.37,106.94,20350.0,96.3767,96.9201,96.3314,96.8476,20350.0
2022-11-10 12:00:00,106.89,107.14,106.87,107.01,7341.0,96.8023,97.0287,96.7842,96.911,7341.0
2022-11-10 12:05:00,106.95,107.07,106.59,106.7,17253.0,96.8567,96.9653,96.5306,96.6303,17253.0
2022-11-10 12:10:00,106.68,106.87,106.62,106.72,18406.0,96.6121,96.7842,96.5578,96.6484,18406.0
2022-11-10 12:15:00,106.79,107.27,106.79,107.27,14789.0,96.7118,97.1465,96.7118,97.1465,14789.0
2022-11-10 12:20:00,107.23,107.31,107.01,107.14,18904.0,97.1102,97.1827,96.911,97.0287,18904.0
2022-11-10 12:25:00,107.13,107.13,106.67,106.97,15251.0,97.0197,97.0197,96.6031,96.8748,15251.0
2022-11-10 12:30:00,107.05,107.05,106.72,106.82,17582.0,96.9472,96.9472,96.6484,96.7389,17582.0
2022-11-10 12:35:00,106.85,106.96,106.6,106.63,9795.0,96.7661,96.8657,96.5397,96.5669,9795.0
2022-11-10 12:40:00,106.63,106.73,106.44,106.54,22533.0,96.5669,96.6574,96.3948,96.4854,22533.0
2022-11-10 12:45:00,106.54,106.56,106.27,106.37,13059.0,96.4854,96.5035,96.2408,96.3314,13059.0
2022-11-10 12:50:00,106.45,106.54,106.37,106.45,21501.0,96.4039,96.4854,96.3314,96.4039,21501.0
2022-11-10 12:55:00,106.45,106.67,106.4,106.48,29543.0,96.4039,96.6031,96.3586,96.431,29543.0
2022-11-10 13:00:00,106.5,106.5,106.3,106.33,12714.0,96.4491,96.4491,96.268,96.2952,12714.0
2022-11-10 13:05:00,106.37,106.37,106.11,106.32,9599.0,96.3314,96.3314,96.0959,96.2861,9599.0
2022-11-10 13:10:00,106.31,106.31,105.85,106.03,11715.0,96.2771,96.2771,95.8605,96.0235,11715.0
2022-11-10 13:15:00,106.03,106.28,106.0,106.28,19542.0,96.0235,96.2499,95.9963,96.2499,19542.0
2022-11-10 13:20:00,106.28,106.37,106.15,106.24,17573.0,96.2499,96.3314,96.1322,96.2137,17573.0
2022-11-10 13:25:00,106.29,106.54,106.24,106.5,18760.0,96.259,96.4854,96.2137,96.4491,18760.0
2022-11-10 13:30:00,106.48,106.59,106.42,106.44,12595.0,96.431,96.5306,96.3767,96.3948,12595.0
2022-11-10 13:35:00,106.44,106.46,106.23,106.23,15335.0,96.3948,96.4129,96.2046,96.2046,15335.0
2022-11-10 13:40:00,106.23,106.63,106.14,106.63,20441.0,96.2046,96.5669,96.1231,96.5669,20441.0
2022-11-10 13:45:00,106.65,106.65,106.47,106.53,19375.0,96.585,96.585,96.422,96.4763,19375.0
2022-11-10 13:50:00,106.49,106.5,106.32,106.34,13261.0,96.4401,96.4491,96.2861,96.3042,13261.0
2022-11-10 13:55:00,106.32,106.42,106.22,106.22,12025.0,96.2861,96.3767,96.1956,96.1956,12025.0
2022-11-10 14:00:00,106.24,106.47,106.24,106.42,15894.0,96.2137,96.422,96.2137,96.3767,15894.0
2022-11-10 14:05:00,106.41,106.6,106.35,106.55,21805.0,96.3676,96.5397,96.3133,96.4944,21805.0
2022-11-10 14:10:00,106.57,106.65,106.55,106.59,12178.0,96.5125,96.585,96.4944,96.5306,12178.0
2022-11-10 14:15:00,106.61,106.62,106.46,106.51,7993.0,96.5488,96.5578,96.4129,96.4582,7993.0
2022-11-10 14:20:00,106.5,106.5,106.19,106.34,8782.0,96.4491,96.4491,96.1684,96.3042,8782.0
2022-11-10 14:25:00,106.35,106.52,106.34,106.41,10395.0,96.3133,96.4672,96.3042,96.3676,10395.0
2022-11-10 14:30:00,106.42,106.56,106.22,106.52,13127.0,96.3767,96.5035,96.1956,96.4672,13127.0
2022-11-10 14:35:00,106.5,106.56,106.42,106.54,8591.0,96.4491,96.5035,96.3767,96.4854,8591.0
2022-11-10 14:40:00,106.54,106.62,106.41,106.59,9482.0,96.4854,96.5578,96.3676,96.5306,9482.0
2022-11-10 14:45:00,106.61,106.65,106.41,106.47,12619.0,96.5488,96.585,96.3676,96.422,12619.0
2022-11-10 14:50:00,106.48,106.66,106.45,106.62,12590.0,96.431,96.594,96.4039,96.5578,12590.0
2022-11-10 14:55:00,106.62,106.82,106.57,106.8,12152.0,96.5578,96.7389,96.5125,96.7208,12152.0
2022-11-10 15:00:00,106.81,106.9,106.76,106.84,15030.0,96.7299,96.8114,96.6846,96.757,15030.0
2022-11-10 15:05:00,106.86,107.04,106.85,107.03,24308.0,96.7752,96.9382,96.7661,96.9291,24308.0
2022-11-10 15:10:00,107.03,107.35,107.0,107.34,26271.0,96.9291,97.2189,96.9019,97.2099,26271.0
2022-11-10 15:15:00,107.34,107.48,107.32,107.32,23075.0,97.2099,97.3366,97.1917,97.1917,23075.0
2022-11-10 15:20:00,107.3,107.4,107.26,107.35,16843.0,97.1736,97.2642,97.1374,97.2189,16843.0
2022-11-10 15:25:00,107.35,107.53,107.33,107.52,17803.0,97.2189,97.3819,97.2008,97.3729,17803.0
2022-11-10 15:30:00,107.52,107.76,107.5,107.72,26663.0,97.3729,97.5902,97.3548,97.554,26663.0
2022-11-10 15:35:00,107.73,107.99,107.7,107.92,42553.0,97.5631,97.7985,97.5359,97.7351,42553.0
2022-11-10 15:40:00,107.91,108.34,107.88,108.26,56275.0,97.7261,98.1155,97.6989,98.043,56275.0
2022-11-10 15:45:00,108.26,108.5,108.23,108.37,71851.0,98.043,98.2604,98.0159,98.1427,71851.0
2022-11-10 15:50:00,108.4,108.97,108.34,108.76,134522.0,98.1698,98.686,98.1155,98.4958,134522.0
2022-11-10 15:55:00,108.78,108.85,108.49,108.54,159030.0,98.514,98.5774,98.2513,98.2966,159030.0
2022-11-11 09:30:00,108.47,110.05,108.39,109.95,57392.0,98.2332,99.6641,98.1608,99.5735,57392.0
2022-11-11 09:35:00,110.05,110.55,109.63,110.54,23585.0,99.6641,100.1169,99.2837,100.1079,23585.0
2022-11-11 09:40:00,110.44,110.93,110.34,110.64,12915.0,100.0173,100.4611,99.9267,100.1984,12915.0
2022-11-11 09:45:00,110.79,111.3,110.47,111.3,25176.0,100.3343,100.7961,100.0445,100.7961,25176.0
2022-11-11 09:50:00,111.24,111.54,111.14,111.32,42076.0,100.7418,101.0135,100.6512,100.8143,42076.0
2022-11-11 09:55:00,111.37,111.9,111.22,111.42,36313.0,100.8595,101.3395,100.7237,100.9048,36313.0
2022-11-11 10:00:00,111.34,111.63,111.14,111.48,68435.0,100.8324,101.095,100.6512,100.9592,68435.0
2022-11-11 10:05:00,111.46,111.46,110.77,111.04,13582.0,100.941,100.941,100.3162,100.5607,13582.0
2022-11-11 10:10:00,111.23,111.48,111.06,111.37,17185.0,100.7327,100.9592,100.5788,100.8595,17185.0
2022-11-11 10:15:00,111.34,111.49,111.22,111.35,11520.0,100.8324,100.9682,100.7237,100.8414,11520.0
2022-11-11 10:20:00,111.36,111.43,111.17,111.23,17185.0,100.8505,100.9139,100.6784,100.7327,17185.0
2022-11-11 10:25:00,111.35,111.85,111.33,111.75,12786.0,100.8414,101.2942,100.8233,101.2037,12786.0
2022-11-11 10:30:00,111.62,111.65,111.31,111.51,17842.0,101.0859,101.1131,100.8052,100.9863,17842.0
2022-11-11 10:35:00,111.51,111.83,111.21,111.79,18900.0,100.9863,101.2761,100.7146,101.2399,18900.0
2022-11-11 10:40:00,111.72,112.27,111.62,112.18,51517.0,101.1765,101.6746,101.0859,101.5931,51517.0
2022-11-11 10:45:00,112.16,112.44,112.04,112.4,9828.0,101.575,101.8286,101.4663,101.7923,9828.0
2022-11-11 10:50:00,112.31,112.31,111.84,111.84,29639.0,101.7108,101.7108,101.2852,101.2852,29639.0
2022-11-11 10:55:00,111.83,112.18,111.82,112.02,17830.0,101.2761,101.5931,101.2671,101.4482,17830.0
2022-11-11 11:00:00,112.06,112.27,111.95,112.22,15315.0,101.4844,101.6746,101.3848,101.6293,15315.0
2022-11-11 11:05:00,112.25,112.25,111.88,111.94,24138.0,101.6565,101.6565,101.3214,101.3757,24138.0
2022-11-11 11:10:00,111.88,111.95,111.65,111.91,38737.0,101.3214,101.3848,101.1131,101.3486,38737.0
2022-11-11 11:15:00,111.88,112.2,111.6,112.2,10991.0,101.3214,101.6112,101.0678,101.6112,10991.0
2022-11-11 11:20:00,112.2,112.41,112.06,112.4,13872.0,101.6112,101.8014,101.4844,101.7923,13872.0
2022-11-11 11:25:00,112.37,112.57,111.63,111.68,85881.0,101.7652,101.9463,101.095,101.1403,85881.0
2022-11-11 11:30:00,111.66,111.79,111.39,111.47,36293.0,101.1222,101.2399,100.8776,100.9501,36293.0
2022-11-11 11:35:00,111.48,111.69,111.33,111.38,28058.0,100.9592,101.1493,100.8233,100.8686,28058.0
2022-11-11 11:40:00,111.4,111.57,111.29,111.45,12685.0,100.8867,101.0407,100.7871,100.932,12685.0
2022-11-11 11:45:00,111.45,111.94,111.28,111.94,9654.0,100.932,101.3757,100.778,101.3757,9654.0
2022-11-11 11:50:00,111.87,112.16,111.86,111.88,8750.0,101.3123,101.575,101.3033,101.3214,8750.0
2022-11-11 11:55:00,111.87,111.97,111.69,111.84,6559.0,101.3123,101.4029,101.1493,101.2852,6559.0
2022-11-11 12:00:00,111.83,111.99,111.8,111.91,16303.0,101.2761,101.421,101.249,101.3486,16303.0
2022-11-11 12:05:00,111.87,111.87,111.48,111.56,6301.0,101.3123,101.3123,100.9592,101.0316,6301.0
2022-11-11 12:10:00,111.64,111.81,111.57,111.67,10176.0,101.1041,101.258,101.0407,101.1312,10176.0
2022-11-11 12:15:00,111.67,111.92,111.64,111.64,23932.0,101.1312,101.3576,101.1041,101.1041,23932.0
2022-11-11 12:20:00,111.64,111.83,111.6,111.73,11380.0,101.1041,101.2761,101.0678,101.1856,11380.0
2022-11-11 12:25:00,111.74,111.88,111.73,111.76,8588.0,101.1946,101.3214,101.1856,101.2127,8588.0
2022-11-11 12:30:00,111.76,111.95,111.7,111.7,11687.0,101.2127,101.3848,101.1584,101.1584,11687.0
2022-11-11 12:35:00,111.69,111.76,111.56,111.69,6746.0,101.1493,101.2127,101.0316,101.1493,6746.0
2022-11-11 12:40:00,111.66,112.15,111.66,112.15,22278.0,101.1222,101.5659,101.1222,101.5659,22278.0
2022-11-11 12:45:00,112.17,112.18,111.96,112.08,8627.0,101.584,101.5931,101.3939,101.5025,8627.0
2022-11-11 12:50:00,112.07,112.28,112.07,112.28,9695.0,101.4935,101.6837,101.4935,101.6837,9695.0
2022-11-11 12:55:00,112.29,112.57,112.24,112.48,17023.0,101.6927,101.9463,101.6474,101.8648,17023.0
2022-11-11 13:00:00,112.53,112.66,112.47,112.66,7744.0,101.9101,102.0278,101.8557,102.0278,7744.0
2022-11-11 13:05:00,112.64,112.64,112.5,112.53,8821.0,102.0097,102.0097,101.8829,101.9101,8821.0
2022-11-11 13:10:00,112.57,112.65,112.53,112.62,16492.0,101.9463,102.0187,101.9101,101.9916,16492.0
2022-11-11 13:15:00,112.63,112.75,112.56,112.61,32479.0,102.0006,102.1093,101.9372,101.9825,32479.0
2022-11-11 13:20:00,112.62,112.82,112.55,112.76,16636.0,101.9916,102.1727,101.9282,102.1184,16636.0
2022-11-11 13:25:00,112.75,112.83,112.7,112.83,9506.0,102.1093,102.1817,102.064,102.1817,9506.0
2022-11-11 13:30:00,112.82,113.06,112.82,113.03,16445.0,102.1727,102.39,102.1727,102.3629,16445.0
2022-11-11 13:35:00,113.05,113.09,112.85,112.89,20060.0,102.381,102.4172,102.1999,102.2361,20060.0
2022-11-11 13:40:00,112.84,112.88,112.62,112.79,48814.0,102.1908,102.227,101.9916,102.1455,48814.0
2022-11-11 13:45:00,112.81,113.09,112.78,113.07,13688.0,102.1636,102.4172,102.1365,102.3991,13688.0
2022-11-11 13:50:00,113.06,113.12,112.98,113.11,25123.0,102.39,102.4444,102.3176,102.4353,25123.0
2022-11-11 13:55:00,113.11,113.26,113.1,113.18,15097.0,102.4353,102.5712,102.4263,102.4987,15097.0
2022-11-11 14:00:00,113.17,113.19,112.68,112.87,13929.0,102.4897,102.5078,102.0459,102.218,13929.0
2022-11-11 14:05:00,112.85,113.03,112.85,113.0,28257.0,102.1999,102.3629,102.1999,102.3357,28257.0
2022-11-11 14:10:00,113.0,113.01,112.68,112.85,33407.0,102.3357,102.3448,102.0459,102.1999,33407.0
2022-11-11 14:15:00,112.83,112.85,112.55,112.66,15061.0,102.1817,102.1999,101.9282,102.0278,15061.0
2022-11-11 14:20:00,112.66,112.71,112.57,112.58,12044.0,102.0278,102.0731,101.9463,101.9553,12044.0
2022-11-11 14:25:00,112.58,112.73,112.54,112.72,8738.0,101.9553,102.0912,101.9191,102.0821,8738.0
2022-11-11 14:30:00,112.69,112.71,112.61,112.65,16612.0,102.055,102.0731,101.9825,102.0187,16612.0
2022-11-11 14:35:00,112.67,112.69,112.58,112.63,12207.0,102.0368,102.055,101.9553,102.0006,12207.0
2022-11-11 14:40:00,112.63,112.63,112.45,112.51,10472.0,102.0006,102.0006,101.8376,101.8919,10472.0
2022-11-11 14:45:00,112.46,112.47,111.97,112.0,42052.0,101.8467,101.8557,101.4029,101.4301,42052.0
2022-11-11 14:50:00,112.0,112.2,111.99,112.15,7086.0,101.4301,101.6112,101.421,101.5659,7086.0
2022-11-11 14:55:00,112.15,112.15,111.95,112.07,12700.0,101.5659,101.5659,101.3848,101.4935,12700.0
2022-11-11 15:00:00,112.09,112.12,111.93,111.98,12912.0,101.5116,101.5388,101.3667,101.412,12912.0
2022-11-11 15:05:00,112.0,112.02,111.86,111.91,8159.0,101.4301,101.4482,101.3033,101.3486,8159.0
2022-11-11 15:10:00,111.88,111.91,111.73,111.77,14061.0,101.3214,101.3486,101.1856,101.2218,14061.0
2022-11-11 15:15:00,111.72,111.72,111.48,111.5,35252.0,101.1765,101.1765,100.9592,100.9773,35252.0
2022-11-11 15:20:00,111.51,111.75,111.5,111.67,13281.0,100.9863,101.2037,100.9773,101.1312,13281.0
2022-11-11 15:25:00,111.67,111.96,111.65,111.96,12392.0,101.1312,101.3939,101.1131,101.3939,12392.0
2022-11-11 15:30:00,111.9,111.99,111.87,111.94,16193.0,101.3395,101.421,101.3123,101.3757,16193.0
2022-11-11 15:35:00,111.92,111.93,111.67,111.71,12794.0,101.3576,101.3667,101.1312,101.1674,12794.0
2022-11-11 15:40:00,111.71,111.76,111.62,111.74,19968.0,101.1674,101.2127,101.0859,101.1946,19968.0
2022-11-11 15:45:00,111.75,112.04,111.72,111.99,35867.0,101.2037,101.4663,101.1765,101.421,35867.0
2022-11-11 15:50:00,112.01,112.05,111.72,111.81,76249.0,101.4391,101.4754,101.1765,101.258,76249.0
2022-11-11 15:55:00,111.81,111.81,111.5,111.59,121789.0,101.258,101.258,100.9773,101.0588,121789.0
2022-11-14 09:30:00,110.86,110.86,109.28,109.65,28394.0,100.3977,100.3977,98.9668,99.3019,28394.0
2022-11-14 09:35:00,109.65,109.75,109.2,109.52,6704.0,99.3019,99.3924,98.8943,99.1841,6704.0
2022-11-14 09:40:00,109.52,109.58,108.61,108.76,5985.0,99.1841,99.2385,98.36,98.4958,5985.0
2022-11-14 09:45:00,108.76,108.93,108.34,108.7,11755.0,98.4958,98.6498,98.1155,98.4415,11755.0
2022-11-14 09:50:00,108.69,108.87,108.16,108.16,8346.0,98.4325,98.5955,97.9525,97.9525,8346.0
2022-11-14 09:55:00,108.17,108.47,108.01,108.39,18855.0,97.9615,98.2332,97.8166,98.1608,18855.0
2022-11-14 10:00:00,108.45,108.69,108.34,108.58,7685.0,98.2151,98.4325,98.1155,98.3328,7685.0
2022-11-14 10:05:00,108.57,108.74,108.51,108.55,20605.0,98.3238,98.4777,98.2694,98.3057,20605.0
2022-11-14 10:10:00,108.62,108.68,108.35,108.35,8591.0,98.3691,98.4234,98.1245,98.1245,8591.0
2022-11-14 10:15:00,108.39,108.52,108.28,108.38,7575.0,98.1608,98.2785,98.0611,98.1517,7575.0
2022-11-14 10:20:00,108.28,108.35,107.91,107.95,9158.0,98.0611,98.1245,97.7261,97.7623,9158.0
2022-11-14 10:25:00,107.91,107.91,107.68,107.88,6960.0,97.7261,97.7261,97.5178,97.6989,6960.0
2022-11-14 10:30:00,107.83,108.0,107.54,107.94,14708.0,97.6536,97.8076,97.391,97.7532,14708.0
2022-11-14 10:35:00,107.95,108.01,107.71,107.93,11513.0,97.7623,97.8166,97.5449,97.7442,11513.0
2022-11-14 10:40:00,107.92,108.11,107.89,108.09,7900.0,97.7351,97.9072,97.708,97.8891,7900.0
2022-11-14 10:45:00,108.11,108.13,107.92,107.97,8275.0,97.9072,97.9253,97.7351,97.7804,8275.0
2022-11-14 10:50:00,107.93,108.13,107.8,108.11,21444.0,97.7442,97.9253,97.6264,97.9072,21444.0
2022-11-14 10:55:00,108.13,108.28,108.12,108.17,29079.0,97.9253,98.0611,97.9162,97.9615,29079.0
2022-11-14 11:00:00,108.21,108.4,107.83,107.98,12636.0,97.9978,98.1698,97.6536,97.7895,12636.0
2022-11-14 11:05:00,107.97,108.08,107.96,107.96,5525.0,97.7804,97.88,97.7713,97.7713,5525.0
2022-11-14 11:10:00,107.95,107.97,107.51,107.67,10593.0,97.7623,97.7804,97.3638,97.5087,10593.0
2022-11-14 11:15:00,107.68,107.98,107.68,107.75,12142.0,97.5178,97.7895,97.5178,97.5812,12142.0
2022-11-14 11:20:00,107.81,108.15,107.78,108.12,7097.0,97.6355,97.9434,97.6083,97.9162,7097.0
2022-11-14 11:25:00,108.17,108.17,107.92,107.95,9697.0,97.9615,97.9615,97.7351,97.7623,9697.0
2022-11-14 11:30:00,107.98,108.63,107.93,108.62,14473.0,97.7895,98.3781,97.7442,98.3691,14473.0
2022-11-14 11:35:00,108.65,108.72,108.55,108.58,8064.0,98.3962,98.4596,98.3057,98.3328,8064.0
2022-11-14 11:40:00,108.62,108.63,108.38,108.39,21513.0,98.3691,98.3781,98.1517,98.1608,21513.0
2022-11-14 11:45:00,108.43,108.62,108.35,108.48,9526.0,98.197,98.3691,98.1245,98.2423,9526.0
2022-11-14 11:50:00,108.48,108.56,108.28,108.33,9149.0,98.2423,98.3147,98.0611,98.1064,9149.0
2022-11-14 11:55:00,108.34,108.34,108.09,108.17,11713.0,98.1155,98.1155,97.8891,97.9615,11713.0
2022-11-14 12:00:00,108.24,108.48,108.18,108.37,8682.0,98.0249,98.2423,97.9706,98.1427,8682.0
2022-11-14 12:05:00,108.24,108.3,108.14,108.22,7250.0,98.0249,98.0793,97.9344,98.0068,7250.0
2022-11-14 12:10:00,108.23,108.32,108.15,108.23,5137.0,98.0159,98.0974,97.9434,98.0159,5137.0
2022-11-14 12:15:00,108.23,108.23,108.0,108.03,7692.0,98.0159,98.0159,97.8076,97.8347,7692.0
2022-11-14 12:20:00,107.99,108.03,107.77,107.97,8786.0,97.7985,97.8347,97.5993,97.7804,8786.0
2022-11-14 12:25:00,107.95,108.19,107.95,108.17,7105.0,97.7623,97.9796,97.7623,97.9615,7105.0
2022-11-14 12:30:00,108.15,108.17,108.04,108.12,4353.0,97.9434,97.9615,97.8438,97.9162,4353.0
2022-11-14 12:35:00,108.12,108.41,108.1,108.41,10601.0,97.9162,98.1789,97.8981,98.1789,10601.0
2022-11-14 12:40:00,108.42,108.56,108.37,108.52,3966.0,98.1879,98.3147,98.1427,98.2785,3966.0
2022-11-14 12:45:00,108.47,108.64,108.47,108.58,3014.0,98.2332,98.3872,98.2332,98.3328,3014.0
2022-11-14 12:50:00,108.57,108.57,108.42,108.44,6653.0,98.3238,98.3238,98.1879,98.206,6653.0
2022-11-14 12:55:00,108.44,108.51,108.28,108.48,6897.0,98.206,98.2694,98.0611,98.2423,6897.0
2022-11-14 13:00:00,108.44,108.65,108.44,108.51,7160.0,98.206,98.3962,98.206,98.2694,7160.0
2022-11-14 13:05:00,108.52,108.63,108.47,108.63,6649.0,98.2785,98.3781,98.2332,98.3781,6649.0
2022-11-14 13:10:00,108.67,108.71,108.6,108.71,5366.0,98.4143,98.4506,98.3509,98.4506,5366.0
2022-11-14 13:15:00,108.69,108.71,108.58,108.7,3182.0,98.4325,98.4506,98.3328,98.4415,3182.0
2022-11-14 13:20:00,108.75,108.8,108.7,108.72,9101.0,98.4868,98.5321,98.4415,98.4596,9101.0
2022-11-14 13:25:00,108.78,108.89,108.77,108.86,4805.0,98.514,98.6136,98.5049,98.5864,4805.0
2022-11-14 13:30:00,108.84,108.89,108.69,108.88,9382.0,98.5683,98.6136,98.4325,98.6045,9382.0
2022-11-14 13:35:00,108.89,109.05,108.85,108.87,12858.0,98.6136,98.7585,98.5774,98.5955,12858.0
2022-11-14 13:40:00,108.85,108.87,108.57,108.74,6214.0,98.5774,98.5955,98.3238,98.4777,6214.0
2022-11-14 13:45:00,108.68,108.68,108.51,108.52,6372.0,98.4234,98.4234,98.2694,98.2785,6372.0
2022-11-14 13:50:00,108.52,108.63,108.49,108.52,6028.0,98.2785,98.3781,98.2513,98.2785,6028.0
2022-11-14 13:55:00,108.52,108.54,108.43,108.46,8165.0,98.2785,98.2966,98.197,98.2242,8165.0
2022-11-14 14:00:00,108.5,108.53,108.36,108.38,15490.0,98.2604,98.2876,98.1336,98.1517,15490.0
2022-11-14 14:05:00,108.38,108.43,108.2,108.2,29754.0,98.1517,98.197,97.9887,97.9887,29754.0
2022-11-14 14:10:00,108.19,108.23,108.06,108.14,22106.0,97.9796,98.0159,97.8619,97.9344,22106.0
2022-11-14 14:15:00,108.15,108.15,107.94,108.02,13392.0,97.9434,97.9434,97.7532,97.8257,13392.0
2022-11-14 14:20:00,108.02,108.11,108.0,108.08,19328.0,97.8257,97.9072,97.8076,97.88,19328.0
2022-11-14 14:25:00,108.07,108.28,108.03,108.28,23161.0,97.871,98.0611,97.8347,98.0611,23161.0
2022-11-14 14:30:00,108.28,108.31,108.12,108.12,6426.0,98.0611,98.0883,97.9162,97.9162,6426.0
2022-11-14 14:35:00,108.14,108.28,108.14,108.21,5397.0,97.9344,98.0611,97.9344,97.9978,5397.0
2022-11-14 14:40:00,108.24,108.31,108.18,108.29,15733.0,98.0249,98.0883,97.9706,98.0702,15733.0
2022-11-14 14:45:00,108.29,108.35,108.08,108.14,16387.0,98.0702,98.1245,97.88,97.9344,16387.0
2022-11-14 14:50:00,108.15,108.2,108.06,108.06,7312.0,97.9434,97.9887,97.8619,97.8619,7312.0
2022-11-14 14:55:00,108.06,108.15,108.03,108.1,13676.0,97.8619,97.9434,97.8347,97.8981,13676.0
2022-11-14 15:00:00,108.11,108.37,108.1,108.37,19356.0,97.9072,98.1427,97.8981,98.1427,19356.0
2022-11-14 15:05:00,108.38,108.5,108.13,108.13,25128.0,98.1517,98.2604,97.9253,97.9253,25128.0
2022-11-14 15:10:00,108.09,108.1,107.88,107.91,16334.0,97.8891,97.8981,97.6989,97.7261,16334.0
2022-11-14 15:15:00,107.9,107.93,107.7,107.79,12313.0,97.717,97.7442,97.5359,97.6174,12313.0
2022-11-14 15:20:00,107.77,107.97,107.77,107.97,8942.0,97.5993,97.7804,97.5993,97.7804,8942.0
2022-11-14 15:25:00,107.93,107.93,107.81,107.82,4713.0,97.7442,97.7442,97.6355,97.6446,4713.0
2022-11-14 15:30:00,107.84,107.92,107.65,107.72,23369.0,97.6627,97.7351,97.4906,97.554,23369.0
2022-11-14 15:35:00,107.72,107.86,107.68,107.83,12422.0,97.554,97.6808,97.5178,97.6536,12422.0
2022-11-14 15:40:00,107.86,107.94,107.62,107.63,16102.0,97.6808,97.7532,97.4634,97.4725,16102.0
2022-11-14 15:45:00,107.61,107.81,107.61,107.73,27115.0,97.4544,97.6355,97.4544,97.5631,27115.0
2022-11-14 15:50:00,107.72,107.76,107.52,107.54,32430.0,97.554,97.5902,97.3729,97.391,32430.0
2022-11-14 15:55:00,107.51,107.58,107.29,107.34,71795.0,97.3638,97.4272,97.1646,97.2099,71795.0
2022-11-15 09:30:00,109.34,109.65,109.1,109.62,27663.0,99.0211,99.3019,98.8038,99.2747,27663.0
2022-11-15 09:35:00,109.59,110.34,109.59,110.34,67182.0,99.2475,99.9267,99.2475,99.9267,67182.0
2022-11-15 09:40:00,110.34,110.54,110.0,110.08,10201.0,99.9267,100.1079,99.6188,99.6913,10201.0
2022-11-15 09:45:00,110.03,110.03,109.68,109.94,10141.0,99.646,99.646,99.329,99.5645,10141.0
2022-11-15 09:50:00,109.94,110.47,109.94,110.47,18620.0,99.5645,100.0445,99.5645,100.0445,18620.0
2022-11-15 09:55:00,110.45,111.0,110.43,111.0,10841.0,100.0264,100.5245,100.0082,100.5245,10841.0
2022-11-15 10:00:00,110.99,111.11,110.74,110.84,15170.0,100.5154,100.6241,100.289,100.3795,15170.0
2022-11-15 10:05:00,110.84,110.92,110.24,110.34,7383.0,100.3795,100.452,99.8362,99.9267,7383.0
2022-11-15 10:10:00,110.37,110.66,110.28,110.51,13412.0,99.9539,100.2165,99.8724,100.0807,13412.0
2022-11-15 10:15:00,110.61,110.68,110.06,110.06,13405.0,100.1713,100.2346,99.6732,99.6732,13405.0
2022-11-15 10:20:00,109.89,109.94,109.66,109.78,11286.0,99.5192,99.5645,99.3109,99.4196,11286.0
2022-11-15 10:25:00,109.83,110.23,109.81,110.06,11947.0,99.4649,99.8271,99.4468,99.6732,11947.0
2022-11-15 10:30:00,110.09,110.23,109.99,110.18,8932.0,99.7003,99.8271,99.6098,99.7818,8932.0
2022-11-15 10:35:00,110.25,110.26,110.01,110.08,7451.0,99.8452,99.8543,99.6279,99.6913,7451.0
2022-11-15 10:40:00,110.11,110.16,109.94,109.94,9401.0,99.7184,99.7637,99.5645,99.5645,9401.0
2022-11-15 10:45:00,110.0,110.0,109.5,109.77,13238.0,99.6188,99.6188,99.166,99.4105,13238.0
2022-11-15 10:50:00,109.85,109.96,109.67,109.95,8816.0,99.483,99.5826,99.32,99.5735,8816.0
2022-11-15 10:55:00,110.0,110.0,109.64,109.64,8352.0,99.6188,99.6188,99.2928,99.2928,8352.0
2022-11-15 11:00:00,109.64,109.74,109.45,109.61,34367.0,99.2928,99.3834,99.1207,99.2656,34367.0
2022-11-15 11:05:00,109.65,109.99,109.62,109.9,5489.0,99.3019,99.6098,99.2747,99.5283,5489.0
2022-11-15 11:10:00,109.79,110.06,109.76,110.05,9398.0,99.4286,99.6732,99.4015,99.6641,9398.0
2022-11-15 11:15:00,110.02,110.11,109.75,109.75,7145.0,99.6369,99.7184,99.3924,99.3924,7145.0
2022-11-15 11:20:00,109.88,110.05,109.82,109.98,9217.0,99.5101,99.6641,99.4558,99.6007,9217.0
2022-11-15 11:25:00,109.91,110.43,109.91,110.43,10972.0,99.5373,100.0082,99.5373,100.0082,10972.0
2022-11-15 11:30:00,110.43,110.66,110.42,110.66,8446.0,100.0082,100.2165,99.9992,100.2165,8446.0
2022-11-15 11:35:00,110.66,110.68,110.42,110.59,9796.0,100.2165,100.2346,99.9992,100.1531,9796.0
2022-11-15 11:40:00,110.59,110.72,110.54,110.54,7621.0,100.1531,100.2709,100.1079,100.1079,7621.0
2022-11-15 11:45:00,110.59,110.79,110.5,110.75,7073.0,100.1531,100.3343,100.0716,100.298,7073.0
2022-11-15 11:50:00,110.74,110.89,110.66,110.79,9716.0,100.289,100.4248,100.2165,100.3343,9716.0
2022-11-15 11:55:00,110.82,110.96,110.8,110.94,6941.0,100.3614,100.4882,100.3433,100.4701,6941.0
2022-11-15 12:00:00,110.91,110.91,110.72,110.86,7142.0,100.4429,100.4429,100.2709,100.3977,7142.0
2022-11-15 12:05:00,110.79,110.88,110.64,110.74,19939.0,100.3343,100.4158,100.1984,100.289,19939.0
2022-11-15 12:10:00,110.76,111.15,110.73,111.09,16607.0,100.3071,100.6603,100.2799,100.606,16607.0
2022-11-15 12:15:00,111.05,111.13,110.96,111.01,5793.0,100.5697,100.6422,100.4882,100.5335,5793.0
2022-11-15 12:20:00,110.99,111.16,110.99,111.12,18744.0,100.5154,100.6694,100.5154,100.6331,18744.0
2022-11-15 12:25:00,111.12,111.22,111.12,111.13,9714.0,100.6331,100.7237,100.6331,100.6422,9714.0
2022-11-15 12:30:00,111.15,111.32,111.09,111.3,5656.0,100.6603,100.8143,100.606,100.7961,5656.0
2022-11-15 12:35:00,111.27,111.35,111.25,111.3,4339.0,100.769,100.8414,100.7509,100.7961,4339.0
2022-11-15 12:40:00,111.29,111.29,111.0,111.01,5005.0,100.7871,100.7871,100.5245,100.5335,5005.0
2022-11-15 12:45:00,111.06,111.14,111.0,111.11,16987.0,100.5788,100.6512,100.5245,100.6241,16987.0
2022-11-15 12:50:00,111.08,111.12,110.98,111.11,9356.0,100.5969,100.6331,100.5063,100.6241,9356.0
2022-11-15 12:55:00,111.13,111.13,110.98,111.1,17576.0,100.6422,100.6422,100.5063,100.615,17576.0
2022-11-15 13:00:00,111.1,111.26,111.09,111.18,6905.0,100.615,100.7599,100.606,100.6875,6905.0
2022-11-15 13:05:00,111.18,111.21,111.05,111.05,4344.0,100.6875,100.7146,100.5697,100.5697,4344.0
2022-11-15 13:10:00,111.0,111.21,111.0,111.17,25433.0,100.5245,100.7146,100.5245,100.6784,25433.0
2022-11-15 13:15:00,111.15,111.16,110.96,110.96,27870.0,100.6603,100.6694,100.4882,100.4882,27870.0
2022-11-15 13:20:00,110.98,110.99,110.62,110.81,13793.0,100.5063,100.5154,100.1803,100.3524,13793.0
2022-11-15 13:25:00,110.86,110.92,110.29,110.45,22967.0,100.3977,100.452,99.8815,100.0264,22967.0
2022-11-15 13:30:00,110.42,110.6,110.24,110.31,15714.0,99.9992,100.1622,99.8362,99.8996,15714.0
2022-11-15 13:35:00,110.27,110.43,110.08,110.13,10056.0,99.8633,100.0082,99.6913,99.7366,10056.0
2022-11-15 13:40:00,110.13,110.76,109.94,110.74,23744.0,99.7366,100.3071,99.5645,100.289,23744.0
2022-11-15 13:45:00,110.75,111.0,110.64,110.89,43255.0,100.298,100.5245,100.1984,100.4248,43255.0
2022-11-15 13:50:00,110.88,111.15,110.85,111.11,32164.0,100.4158,100.6603,100.3886,100.6241,32164.0
2022-11-15 13:55:00,111.13,111.21,110.95,111.09,17856.0,100.6422,100.7146,100.4792,100.606,17856.0
2022-11-15 14:00:00,111.03,111.07,110.62,110.62,13017.0,100.5516,100.5878,100.1803,100.1803,13017.0
2022-11-15 14:05:00,110.63,111.01,110.62,110.96,21197.0,100.1894,100.5335,100.1803,100.4882,21197.0
2022-11-15 14:10:00,111.05,111.58,111.05,111.39,17754.0,100.5697,101.0497,100.5697,100.8776,17754.0
2022-11-15 14:15:00,111.37,111.54,111.26,111.38,6050.0,100.8595,101.0135,100.7599,100.8686,6050.0
2022-11-15 14:20:00,111.48,111.67,111.44,111.66,7150.0,100.9592,101.1312,100.9229,101.1222,7150.0
2022-11-15 14:25:00,111.61,111.69,111.3,111.45,7794.0,101.0769,101.1493,100.7961,100.932,7794.0
2022-11-15 14:30:00,111.5,111.52,111.27,111.27,6382.0,100.9773,100.9954,100.769,100.769,6382.0
2022-11-15 14:35:00,111.27,111.38,111.09,111.27,6374.0,100.769,100.8686,100.606,100.769,6374.0
2022-11-15 14:40:00,111.3,111.37,111.18,111.23,6156.0,100.7961,100.8595,100.6875,100.7327,6156.0
2022-11-15 14:45:00,111.3,111.41,111.14,111.4,10185.0,100.7961,100.8958,100.6512,100.8867,10185.0
2022-11-15 14:50:00,111.4,111.55,111.35,111.55,14392.0,100.8867,101.0225,100.8414,101.0225,14392.0
2022-11-15 14:55:00,111.58,112.03,111.58,111.97,15072.0,101.0497,101.4572,101.0497,101.4029,15072.0
2022-11-15 15:00:00,111.94,112.07,111.92,112.05,9877.0,101.3757,101.4935,101.3576,101.4754,9877.0
2022-11-15 15:05:00,112.04,112.04,111.66,111.86,12816.0,101.4663,101.4663,101.1222,101.3033,12816.0
2022-11-15 15:10:00,111.86,111.92,111.74,111.8,20730.0,101.3033,101.3576,101.1946,101.249,20730.0
2022-11-15 15:15:00,111.85,111.99,111.83,111.93,13771.0,101.2942,101.421,101.2761,101.3667,13771.0
2022-11-15 15:20:00,111.92,111.96,111.85,111.93,23255.0,101.3576,101.3939,101.2942,101.3667,23255.0
2022-11-15 15:25:00,111.94,111.98,111.7,111.73,20897.0,101.3757,101.412,101.1584,101.1856,20897.0
2022-11-15 15:30:00,111.72,111.75,111.49,111.51,12892.0,101.1765,101.2037,100.9682,100.9863,12892.0
2022-11-15 15:35:00,111.56,111.76,111.55,111.72,13438.0,101.0316,101.2127,101.0225,101.1765,13438.0
2022-11-15 15:40:00,111.73,111.93,111.66,111.9,20755.0,101.1856,101.3667,101.1222,101.3395,20755.0
2022-11-15 15:45:00,111.9,111.96,111.8,111.87,20675.0,101.3395,101.3939,101.249,101.3123,20675.0
2022-11-15 15:50:00,111.85,111.85,111.59,111.66,50982.0,101.2942,101.2942,101.0588,101.1222,50982.0
2022-11-15 15:55:00,111.66,111.87,111.66,111.84,118806.0,101.1222,101.3123,101.1222,101.2852,118806.0
2022-11-16 09:30:00,111.59,112.12,111.45,112.0,23339.0,101.0588,101.5388,100.932,101.4301,23339.0
2022-11-16 09:35:00,111.87,111.87,111.34,111.7,8456.0,101.3123,101.3123,100.8324,101.1584,8456.0
2022-11-16 09:40:00,111.7,111.72,111.5,111.72,4792.0,101.1584,101.1765,100.9773,101.1765,4792.0
2022-11-16 09:45:00,111.77,111.83,111.37,111.42,9623.0,101.2218,101.2761,100.8595,100.9048,9623.0
2022-11-16 09:50:00,111.46,111.6,111.16,111.57,6390.0,100.941,101.0678,100.6694,101.0407,6390.0
2022-11-16 09:55:00,111.51,111.66,111.13,111.13,17661.0,100.9863,101.1222,100.6422,100.6422,17661.0
2022-11-16 10:00:00,111.13,111.63,111.13,111.56,5971.0,100.6422,101.095,100.6422,101.0316,5971.0
2022-11-16 10:05:00,111.56,111.64,111.27,111.31,3917.0,101.0316,101.1041,100.769,100.8052,3917.0
2022-11-16 10:10:00,111.43,111.69,111.28,111.41,12670.0,100.9139,101.1493,100.778,100.8958,12670.0
2022-11-16 10:15:00,111.35,111.54,111.27,111.34,3637.0,100.8414,101.0135,100.769,100.8324,3637.0
2022-11-16 10:20:00,111.43,111.56,111.42,111.49,5401.0,100.9139,101.0316,100.9048,100.9682,5401.0
2022-11-16 10:25:00,111.47,111.52,111.24,111.46,13286.0,100.9501,100.9954,100.7418,100.941,13286.0
2022-11-16 10:30:00,111.5,111.66,111.39,111.44,7996.0,100.9773,101.1222,100.8776,100.9229,7996.0
2022-11-16 10:35:00,111.44,111.53,111.25,111.28,14983.0,100.9229,101.0044,100.7509,100.778,14983.0
2022-11-16 10:40:00,111.33,111.58,111.12,111.18,10108.0,100.8233,101.0497,100.6331,100.6875,10108.0
2022-11-16 10:45:00,111.17,111.22,111.01,111.06,8912.0,100.6784,100.7237,100.5335,100.5788,8912.0
2022-11-16 10:50:00,111.12,111.12,110.83,110.87,13602.0,100.6331,100.6331,100.3705,100.4067,13602.0
2022-11-16 10:55:00,110.92,111.05,110.92,110.93,2487.0,100.452,100.5697,100.452,100.4611,2487.0
2022-11-16 11:00:00,110.98,111.0,110.78,110.98,6971.0,100.5063,100.5245,100.3252,100.5063,6971.0
2022-11-16 11:05:00,110.98,111.08,110.95,111.06,3600.0,100.5063,100.5969,100.4792,100.5788,3600.0
2022-11-16 11:10:00,111.09,111.21,110.96,111.21,4249.0,100.606,100.7146,100.4882,100.7146,4249.0
2022-11-16 11:15:00,111.16,111.24,111.1,111.12,1632.0,100.6694,100.7418,100.615,100.6331,1632.0
2022-11-16 11:20:00,111.12,111.12,110.95,110.97,4208.0,100.6331,100.6331,100.4792,100.4973,4208.0
2022-11-16 11:25:00,110.97,111.07,110.96,110.97,2940.0,100.4973,100.5878,100.4882,100.4973,2940.0
2022-11-16 11:30:00,110.97,111.03,110.88,110.92,4734.0,100.4973,100.5516,100.4158,100.452,4734.0
2022-11-16 11:35:00,110.96,111.0,110.9,110.95,5205.0,100.4882,100.5245,100.4339,100.4792,5205.0
2022-11-16 11:40:00,110.97,111.21,110.97,111.01,7622.0,100.4973,100.7146,100.4973,100.5335,7622.0
2022-11-16 11:45:00,111.04,111.18,111.02,111.1,8067.0,100.5607,100.6875,100.5426,100.615,8067.0
2022-11-16 11:50:00,111.08,111.14,110.99,111.03,13461.0,100.5969,100.6512,100.5154,100.5516,13461.0
2022-11-16 11:55:00,111.0,111.2,110.93,110.93,12572.0,100.5245,100.7056,100.4611,100.4611,12572.0
2022-11-16 12:00:00,110.93,110.96,110.82,110.95,10962.0,100.4611,100.4882,100.3614,100.4792,10962.0
2022-11-16 12:05:00,110.95,111.04,110.92,111.03,10737.0,100.4792,100.5607,100.452,100.5516,10737.0
2022-11-16 12:10:00,111.03,111.05,110.97,111.01,3006.0,100.5516,100.5697,100.4973,100.5335,3006.0
2022-11-16 12:15:00,111.01,111.06,110.97,111.02,3091.0,100.5335,100.5788,100.4973,100.5426,3091.0
2022-11-16 12:20:00,111.07,111.12,110.97,111.03,9156.0,100.5878,100.6331,100.4973,100.5516,9156.0
2022-11-16 12:25:00,111.12,111.18,111.0,111.0,1780.0,100.6331,100.6875,100.5245,100.5245,1780.0
2022-11-16 12:30:00,110.96,110.99,110.91,110.98,2100.0,100.4882,100.5154,100.4429,100.5063,2100.0
2022-11-16 12:35:00,111.02,111.03,110.92,111.0,5980.0,100.5426,100.5516,100.452,100.5245,5980.0
2022-11-16 12:40:00,110.96,111.14,110.96,111.14,3961.0,100.4882,100.6512,100.4882,100.6512,3961.0
2022-11-16 12:45:00,111.18,111.3,111.18,111.25,4396.0,100.6875,100.7961,100.6875,100.7509,4396.0
2022-11-16 12:50:00,111.2,111.21,111.04,111.04,4314.0,100.7056,100.7146,100.5607,100.5607,4314.0
2022-11-16 12:55:00,111.03,111.07,110.93,111.06,9851.0,100.5516,100.5878,100.4611,100.5788,9851.0
2022-11-16 13:00:00,111.03,111.11,110.97,111.04,8660.0,100.5516,100.6241,100.4973,100.5607,8660.0
2022-11-16 13:05:00,110.99,111.05,110.94,111.05,5468.0,100.5154,100.5697,100.4701,100.5697,5468.0
2022-11-16 13:10:00,111.05,111.09,110.94,110.98,7773.0,100.5697,100.606,100.4701,100.5063,7773.0
2022-11-16 13:15:00,110.99,111.07,110.89,110.95,11430.0,100.5154,100.5878,100.4248,100.4792,11430.0
2022-11-16 13:20:00,110.98,111.21,110.91,111.14,25355.0,100.5063,100.7146,100.4429,100.6512,25355.0
2022-11-16 13:25:00,111.08,111.1,110.91,111.02,5637.0,100.5969,100.615,100.4429,100.5426,5637.0
2022-11-16 13:30:00,111.01,111.01,110.82,110.86,6422.0,100.5335,100.5335,100.3614,100.3977,6422.0
2022-11-16 13:35:00,110.86,111.03,110.86,110.93,36956.0,100.3977,100.5516,100.3977,100.4611,36956.0
2022-11-16 13:40:00,110.97,111.01,110.88,110.89,10620.0,100.4973,100.5335,100.4158,100.4248,10620.0
2022-11-16 13:45:00,110.87,110.89,110.65,110.77,17176.0,100.4067,100.4248,100.2075,100.3162,17176.0
2022-11-16 13:50:00,110.77,110.86,110.71,110.81,8139.0,100.3162,100.3977,100.2618,100.3524,8139.0
2022-11-16 13:55:00,110.8,110.91,110.77,110.86,15439.0,100.3433,100.4429,100.3162,100.3977,15439.0
2022-11-16 14:00:00,110.93,111.04,110.83,110.99,3787.0,100.4611,100.5607,100.3705,100.5154,3787.0
2022-11-16 14:05:00,110.95,110.97,110.67,110.72,5697.0,100.4792,100.4973,100.2256,100.2709,5697.0
2022-11-16 14:10:00,110.71,110.74,110.59,110.59,6153.0,100.2618,100.289,100.1531,100.1531,6153.0
2022-11-16 14:15:00,110.59,110.6,110.48,110.52,2893.0,100.1531,100.1622,100.0535,100.0897,2893.0
2022-11-16 14:20:00,110.55,110.62,110.49,110.51,4904.0,100.1169,100.1803,100.0626,100.0807,4904.0
2022-11-16 14:25:00,110.45,110.53,110.44,110.46,6385.0,100.0264,100.0988,100.0173,100.0354,6385.0
2022-11-16 14:30:00,110.45,110.46,110.21,110.44,3963.0,100.0264,100.0354,99.809,100.0173,3963.0
2022-11-16 14:35:00,110.45,110.76,110.37,110.65,5401.0,100.0264,100.3071,99.9539,100.2075,5401.0
2022-11-16 14:40:00,110.65,110.68,110.54,110.55,1991.0,100.2075,100.2346,100.1079,100.1169,1991.0
2022-11-16 14:45:00,110.58,110.61,110.5,110.57,3020.0,100.1441,100.1713,100.0716,100.135,3020.0
2022-11-16 14:50:00,110.53,110.7,110.51,110.63,7009.0,100.0988,100.2528,100.0807,100.1894,7009.0
2022-11-16 14:55:00,110.67,110.76,110.6,110.76,5554.0,100.2256,100.3071,100.1622,100.3071,5554.0
2022-11-16 15:00:00,110.69,110.77,110.46,110.52,6721.0,100.2437,100.3162,100.0354,100.0897,6721.0
2022-11-16 15:05:00,110.51,110.52,110.13,110.19,6821.0,100.0807,100.0897,99.7366,99.7909,6821.0
2022-11-16 15:10:00,110.19,110.31,110.07,110.07,28777.0,99.7909,99.8996,99.6822,99.6822,28777.0
2022-11-16 15:15:00,110.08,110.15,110.0,110.09,22317.0,99.6913,99.7547,99.6188,99.7003,22317.0
2022-11-16 15:20:00,110.07,110.23,110.04,110.15,18298.0,99.6822,99.8271,99.655,99.7547,18298.0
2022-11-16 15:25:00,110.16,110.22,110.11,110.14,6829.0,99.7637,99.8181,99.7184,99.7456,6829.0
2022-11-16 15:30:00,110.2,110.23,110.02,110.02,9754.0,99.7999,99.8271,99.6369,99.6369,9754.0
2022-11-16 15:35:00,110.05,110.17,110.02,110.17,11277.0,99.6641,99.7728,99.6369,99.7728,11277.0
2022-11-16 15:40:00,110.17,110.25,110.11,110.19,25319.0,99.7728,99.8452,99.7184,99.7909,25319.0
2022-11-16 15:45:00,110.17,110.21,110.1,110.15,15584.0,99.7728,99.809,99.7094,99.7547,15584.0
2022-11-16 15:50:00,110.1,110.21,109.97,109.99,50385.0,99.7094,99.809,99.5917,99.6098,50385.0
2022-11-16 15:55:00,109.97,110.19,109.84,109.85,150894.0,99.5917,99.7909,99.4739,99.483,150894.0
2022-11-17 09:30:00,107.92,109.17,107.92,108.73,25972.0,97.7351,98.8672,97.7351,98.4687,25972.0
2022-11-17 09:35:00,108.83,109.13,108.53,109.13,4844.0,98.5592,98.8309,98.2876,98.8309,4844.0
2022-11-17 09:40:00,109.13,109.52,109.08,109.38,12339.0,98.8309,99.1841,98.7856,99.0573,12339.0
2022-11-17 09:45:00,109.38,109.38,108.65,108.67,22744.0,99.0573,99.0573,98.3962,98.4143,22744.0
2022-11-17 09:50:00,108.77,108.77,108.21,108.52,80874.0,98.5049,98.5049,97.9978,98.2785,80874.0
2022-11-17 09:55:00,108.51,108.51,107.84,107.84,8779.0,98.2694,98.2694,97.6627,97.6627,8779.0
2022-11-17 10:00:00,107.98,108.19,107.84,108.19,6556.0,97.7895,97.9796,97.6627,97.9796,6556.0
2022-11-17 10:05:00,108.22,108.43,108.22,108.43,2600.0,98.0068,98.197,98.0068,98.197,2600.0
2022-11-17 10:10:00,108.45,108.5,108.24,108.36,20740.0,98.2151,98.2604,98.0249,98.1336,20740.0
2022-11-17 10:15:00,108.36,108.55,108.32,108.48,5871.0,98.1336,98.3057,98.0974,98.2423,5871.0
2022-11-17 10:20:00,108.53,108.54,108.26,108.26,4711.0,98.2876,98.2966,98.043,98.043,4711.0
2022-11-17 10:25:00,108.36,108.56,108.34,108.49,5739.0,98.1336,98.3147,98.1155,98.2513,5739.0
2022-11-17 10:30:00,108.53,108.53,108.06,108.06,6726.0,98.2876,98.2876,97.8619,97.8619,6726.0
2022-11-17 10:35:00,108.13,108.3,107.99,108.29,7619.0,97.9253,98.0793,97.7985,98.0702,7619.0
2022-11-17 10:40:00,108.29,108.34,108.15,108.21,4161.0,98.0702,98.1155,97.9434,97.9978,4161.0
2022-11-17 10:45:00,108.21,108.21,107.94,108.06,5925.0,97.9978,97.9978,97.7532,97.8619,5925.0
2022-11-17 10:50:00,108.06,108.35,108.05,108.34,2632.0,97.8619,98.1245,97.8529,98.1155,2632.0
2022-11-17 10:55:00,108.48,108.48,108.27,108.32,4858.0,98.2423,98.2423,98.0521,98.0974,4858.0
2022-11-17 11:00:00,108.33,108.53,108.21,108.34,5707.0,98.1064,98.2876,97.9978,98.1155,5707.0
2022-11-17 11:05:00,108.29,108.41,108.11,108.13,6872.0,98.0702,98.1789,97.9072,97.9253,6872.0
2022-11-17 11:10:00,108.13,108.29,108.12,108.29,4259.0,97.9253,98.0702,97.9162,98.0702,4259.0
2022-11-17 11:15:00,108.3,108.34,108.17,108.32,4471.0,98.0793,98.1155,97.9615,98.0974,4471.0
2022-11-17 11:20:00,108.37,108.47,108.25,108.45,4957.0,98.1427,98.2332,98.034,98.2151,4957.0
2022-11-17 11:25:00,108.45,108.51,108.26,108.33,7085.0,98.2151,98.2694,98.043,98.1064,7085.0
2022-11-17 11:30:00,108.33,108.49,108.28,108.39,27173.0,98.1064,98.2513,98.0611,98.1608,27173.0
2022-11-17 11:35:00,108.45,108.48,108.35,108.4,5920.0,98.2151,98.2423,98.1245,98.1698,5920.0
2022-11-17 11:40:00,108.29,108.35,108.16,108.22,3417.0,98.0702,98.1245,97.9525,98.0068,3417.0
2022-11-17 11:45:00,108.18,108.33,107.97,108.02,7128.0,97.9706,98.1064,97.7804,97.8257,7128.0
2022-11-17 11:50:00,108.06,108.25,108.05,108.25,6363.0,97.8619,98.034,97.8529,98.034,6363.0
2022-11-17 11:55:00,108.3,108.85,108.25,108.85,9481.0,98.0793,98.5774,98.034,98.5774,9481.0
2022-11-17 12:00:00,108.84,109.11,108.84,109.06,17588.0,98.5683,98.8128,98.5683,98.7675,17588.0
2022-11-17 12:05:00,109.04,109.2,108.99,109.16,8391.0,98.7494,98.8943,98.7041,98.8581,8391.0
2022-11-17 12:10:00,109.1,109.17,108.99,109.03,8766.0,98.8038,98.8672,98.7041,98.7404,8766.0
2022-11-17 12:15:00,109.02,109.18,109.0,109.18,2597.0,98.7313,98.8762,98.7132,98.8762,2597.0
2022-11-17 12:20:00,109.19,109.25,108.97,108.97,5271.0,98.8853,98.9396,98.686,98.686,5271.0
2022-11-17 12:25:00,108.96,109.32,108.96,109.32,5793.0,98.677,99.003,98.677,99.003,5793.0
2022-11-17 12:30:00,109.25,109.26,108.99,108.99,4003.0,98.9396,98.9487,98.7041,98.7041,4003.0
2022-11-17 12:35:00,109.08,109.16,109.03,109.06,3391.0,98.7856,98.8581,98.7404,98.7675,3391.0
2022-11-17 12:40:00,109.14,109.2,109.09,109.13,5881.0,98.84,98.8943,98.7947,98.8309,5881.0
2022-11-17 12:45:00,109.12,109.28,109.09,109.18,4485.0,98.8219,98.9668,98.7947,98.8762,4485.0
2022-11-17 12:50:00,109.23,109.48,109.22,109.25,8850.0,98.9215,99.1479,98.9124,98.9396,8850.0
2022-11-17 12:55:00,109.34,109.47,109.17,109.18,4818.0,99.0211,99.1388,98.8672,98.8762,4818.0
2022-11-17 13:00:00,109.23,109.38,109.23,109.33,2856.0,98.9215,99.0573,98.9215,99.0121,2856.0
2022-11-17 13:05:00,109.27,109.44,109.11,109.12,19795.0,98.9577,99.1117,98.8128,98.8219,19795.0
2022-11-17 13:10:00,109.21,109.44,109.2,109.31,4606.0,98.9034,99.1117,98.8943,98.9939,4606.0
2022-11-17 13:15:00,109.38,109.54,109.35,109.54,25236.0,99.0573,99.2022,99.0302,99.2022,25236.0
2022-11-17 13:20:00,109.58,109.72,109.45,109.46,4922.0,99.2385,99.3652,99.1207,99.1298,4922.0
2022-11-17 13:25:00,109.46,109.72,109.38,109.65,5493.0,99.1298,99.3652,99.0573,99.3019,5493.0
2022-11-17 13:30:00,109.73,109.81,109.65,109.65,5816.0,99.3743,99.4468,99.3019,99.3019,5816.0
2022-11-17 13:35:00,109.66,109.76,109.62,109.71,6438.0,99.3109,99.4015,99.2747,99.3562,6438.0
2022-11-17 13:40:00,109.72,109.81,109.69,109.79,4286.0,99.3652,99.4468,99.3381,99.4286,4286.0
2022-11-17 13:45:00,109.66,109.72,109.62,109.68,5108.0,99.3109,99.3652,99.2747,99.329,5108.0
2022-11-17 13:50:00,109.64,109.64,109.33,109.39,8169.0,99.2928,99.2928,99.0121,99.0664,8169.0
2022-11-17 13:55:00,109.34,109.5,109.33,109.5,7838.0,99.0211,99.166,99.0121,99.166,7838.0
2022-11-17 14:00:00,109.48,109.57,109.45,109.51,5554.0,99.1479,99.2294,99.1207,99.1751,5554.0
2022-11-17 14:05:00,109.53,109.54,109.28,109.28,7479.0,99.1932,99.2022,98.9668,98.9668,7479.0
2022-11-17 14:10:00,109.3,109.3,109.06,109.2,40224.0,98.9849,98.9849,98.7675,98.8943,40224.0
2022-11-17 14:15:00,109.21,109.22,109.0,109.11,8157.0,98.9034,98.9124,98.7132,98.8128,8157.0
2022-11-17 14:20:00,109.08,109.24,109.03,109.2,7442.0,98.7856,98.9305,98.7404,98.8943,7442.0
2022-11-17 14:25:00,109.2,109.21,109.08,109.09,8539.0,98.8943,98.9034,98.7856,98.7947,8539.0
2022-11-17 14:30:00,109.05,109.07,108.92,109.01,13269.0,98.7585,98.7766,98.6407,98.7223,13269.0
2022-11-17 14:35:00,109.02,109.05,108.78,108.82,5645.0,98.7313,98.7585,98.514,98.5502,5645.0
2022-11-17 14:40:00,108.8,108.86,108.4,108.45,6838.0,98.5321,98.5864,98.1698,98.2151,6838.0
2022-11-17 14:45:00,108.41,108.67,108.33,108.66,8402.0,98.1789,98.4143,98.1064,98.4053,8402.0
2022-11-17 14:50:00,108.61,108.78,108.53,108.73,8506.0,98.36,98.514,98.2876,98.4687,8506.0
2022-11-17 14:55:00,108.69,108.72,108.6,108.6,8095.0,98.4325,98.4596,98.3509,98.3509,8095.0
2022-11-17 15:00:00,108.6,108.66,108.49,108.55,10184.0,98.3509,98.4053,98.2513,98.3057,10184.0
2022-11-17 15:05:00,108.58,108.65,108.27,108.28,13570.0,98.3328,98.3962,98.0521,98.0611,13570.0
2022-11-17 15:10:00,108.27,108.33,108.12,108.19,10182.0,98.0521,98.1064,97.9162,97.9796,10182.0
2022-11-17 15:15:00,108.2,108.31,108.13,108.26,6414.0,97.9887,98.0883,97.9253,98.043,6414.0
2022-11-17 15:20:00,108.27,108.27,108.11,108.13,10747.0,98.0521,98.0521,97.9072,97.9253,10747.0
2022-11-17 15:25:00,108.1,108.33,108.1,108.29,10872.0,97.8981,98.1064,97.8981,98.0702,10872.0
2022-11-17 15:30:00,108.29,108.44,108.28,108.38,11090.0,98.0702,98.206,98.0611,98.1517,11090.0
2022-11-17 15:35:00,108.35,108.43,108.27,108.43,12223.0,98.1245,98.197,98.0521,98.197,12223.0
2022-11-17 15:40:00,108.43,108.48,108.38,108.4,16207.0,98.197,98.2423,98.1517,98.1698,16207.0
2022-11-17 15:45:00,108.43,108.93,108.42,108.91,20792.0,98.197,98.6498,98.1879,98.6317,20792.0
2022-11-17 15:50:00,108.93,109.19,108.87,109.0,32915.0,98.6498,98.8853,98.5955,98.7132,32915.0
2022-11-17 15:55:00,109.0,109.38,108.98,109.31,99962.0,98.7132,99.0573,98.6951,98.9939,99962.0
2022-11-18 09:30:00,111.01,111.36,110.86,110.86,43704.0,100.5335,100.8505,100.3977,100.3977,43704.0
2022-11-18 09:35:00,110.95,110.96,110.43,110.43,1395.0,100.4792,100.4882,100.0082,100.0082,1395.0
2022-11-18 09:40:00,110.52,110.56,110.22,110.28,7693.0,100.0897,100.126,99.8181,99.8724,7693.0
2022-11-18 09:45:00,110.31,110.48,110.05,110.05,1497.0,99.8996,100.0535,99.6641,99.6641,1497.0
2022-11-18 09:50:00,110.23,110.66,110.23,110.61,4267.0,99.8271,100.2165,99.8271,100.1713,4267.0
2022-11-18 09:55:00,110.53,110.65,110.27,110.33,3332.0,100.0988,100.2075,99.8633,99.9177,3332.0
2022-11-18 10:00:00,110.16,110.24,110.03,110.09,2514.0,99.7637,99.8362,99.646,99.7003,2514.0
2022-11-18 10:05:00,110.02,110.1,109.78,110.03,4416.0,99.6369,99.7094,99.4196,99.646,4416.0
2022-11-18 10:10:00,109.92,110.07,109.76,109.83,7774.0,99.5464,99.6822,99.4015,99.4649,7774.0
2022-11-18 10:15:00,109.75,110.1,109.75,109.9,3539.0,99.3924,99.7094,99.3924,99.5283,3539.0
2022-11-18 10:20:00,109.94,110.31,109.94,110.17,3413.0,99.5645,99.8996,99.5645,99.7728,3413.0
2022-11-18 10:25:00,110.11,110.17,109.86,110.06,8088.0,99.7184,99.7728,99.492,99.6732,8088.0
2022-11-18 10:30:00,109.98,110.22,109.95,109.98,9768.0,99.6007,99.8181,99.5735,99.6007,9768.0
2022-11-18 10:35:00,109.91,109.97,109.77,109.82,4700.0,99.5373,99.5917,99.4105,99.4558,4700.0
2022-11-18 10:40:00,109.86,109.9,109.64,109.72,3497.0,99.492,99.5283,99.2928,99.3652,3497.0
2022-11-18 10:45:00,109.73,109.86,109.6,109.81,7646.0,99.3743,99.492,99.2566,99.4468,7646.0
2022-11-18 10:50:00,109.81,109.87,109.64,109.76,7694.0,99.4468,99.5011,99.2928,99.4015,7694.0
2022-11-18 10:55:00,109.83,109.83,109.51,109.56,5735.0,99.4649,99.4649,99.1751,99.2203,5735.0
2022-11-18 11:00:00,109.64,109.8,109.44,109.58,4083.0,99.2928,99.4377,99.1117,99.2385,4083.0
2022-11-18 11:05:00,109.58,109.69,109.57,109.69,2049.0,99.2385,99.3381,99.2294,99.3381,2049.0
2022-11-18 11:10:00,109.69,109.75,109.57,109.74,4824.0,99.3381,99.3924,99.2294,99.3834,4824.0
2022-11-18 11:15:00,109.75,109.89,109.69,109.89,7071.0,99.3924,99.5192,99.3381,99.5192,7071.0
2022-11-18 11:20:00,109.94,109.98,109.84,109.95,3516.0,99.5645,99.6007,99.4739,99.5735,3516.0
2022-11-18 11:25:00,109.91,109.96,109.72,109.81,4802.0,99.5373,99.5826,99.3652,99.4468,4802.0
2022-11-18 11:30:00,109.81,109.92,109.72,109.77,5641.0,99.4468,99.5464,99.3652,99.4105,5641.0
2022-11-18 11:35:00,109.77,109.84,109.59,109.68,3152.0,99.4105,99.4739,99.2475,99.329,3152.0
2022-11-18 11:40:00,109.66,109.73,109.63,109.73,2338.0,99.3109,99.3743,99.2837,99.3743,2338.0
2022-11-18 11:45:00,109.7,109.73,109.6,109.62,3261.0,99.3471,99.3743,99.2566,99.2747,3261.0
2022-11-18 11:50:00,109.68,109.73,109.52,109.67,5811.0,99.329,99.3743,99.1841,99.32,5811.0
2022-11-18 11:55:00,109.63,109.86,109.62,109.79,2289.0,99.2837,99.492,99.2747,99.4286,2289.0
2022-11-18 12:00:00,109.77,109.83,109.75,109.81,1924.0,99.4105,99.4649,99.3924,99.4468,1924.0
2022-11-18 12:05:00,109.82,109.82,109.62,109.72,4167.0,99.4558,99.4558,99.2747,99.3652,4167.0
2022-11-18 12:10:00,109.73,109.74,109.59,109.61,6974.0,99.3743,99.3834,99.2475,99.2656,6974.0
2022-11-18 12:15:00,109.53,109.56,109.3,109.39,6045.0,99.1932,99.2203,98.9849,99.0664,6045.0
2022-11-18 12:20:00,109.35,109.44,109.29,109.31,5493.0,99.0302,99.1117,98.9758,98.9939,5493.0
2022-11-18 12:25:00,109.29,109.63,109.29,109.63,4039.0,98.9758,99.2837,98.9758,99.2837,4039.0
2022-11-18 12:30:00,109.63,109.8,109.59,109.77,3482.0,99.2837,99.4377,99.2475,99.4105,3482.0
2022-11-18 12:35:00,109.77,109.97,109.74,109.93,12352.0,99.4105,99.5917,99.3834,99.5554,12352.0
2022-11-18 12:40:00,110.0,110.09,109.93,109.93,3948.0,99.6188,99.7003,99.5554,99.5554,3948.0
2022-11-18 12:45:00,109.89,109.89,109.69,109.73,3595.0,99.5192,99.5192,99.3381,99.3743,3595.0
2022-11-18 12:50:00,109.69,109.69,109.53,109.58,2426.0,99.3381,99.3381,99.1932,99.2385,2426.0
2022-11-18 12:55:00,109.56,109.74,109.56,109.74,4177.0,99.2203,99.3834,99.2203,99.3834,4177.0
2022-11-18 13:00:00,109.74,109.79,109.67,109.79,6549.0,99.3834,99.4286,99.32,99.4286,6549.0
2022-11-18 13:05:00,109.78,110.0,109.78,110.0,2650.0,99.4196,99.6188,99.4196,99.6188,2650.0
2022-11-18 13:10:00,110.0,110.0,109.91,109.96,9900.0,99.6188,99.6188,99.5373,99.5826,9900.0
2022-11-18 13:15:00,109.92,109.92,109.78,109.84,4194.0,99.5464,99.5464,99.4196,99.4739,4194.0
2022-11-18 13:20:00,109.84,109.84,109.63,109.76,6650.0,99.4739,99.4739,99.2837,99.4015,6650.0
2022-11-18 13:25:00,109.8,109.9,109.77,109.9,7369.0,99.4377,99.5283,99.4105,99.5283,7369.0
2022-11-18 13:30:00,109.9,110.1,109.9,110.07,4693.0,99.5283,99.7094,99.5283,99.6822,4693.0
2022-11-18 13:35:00,110.1,110.13,110.0,110.0,5085.0,99.7094,99.7366,99.6188,99.6188,5085.0
2022-11-18 13:40:00,109.96,109.98,109.83,109.83,2525.0,99.5826,99.6007,99.4649,99.4649,2525.0
2022-11-18 13:45:00,109.83,109.83,109.65,109.65,2103.0,99.4649,99.4649,99.3019,99.3019,2103.0
2022-11-18 13:50:00,109.68,109.75,109.68,109.75,3537.0,99.329,99.3924,99.329,99.3924,3537.0
2022-11-18 13:55:00,109.72,109.89,109.72,109.82,3172.0,99.3652,99.5192,99.3652,99.4558,3172.0
2022-11-18 14:00:00,109.83,110.0,109.8,109.97,4049.0,99.4649,99.6188,99.4377,99.5917,4049.0
2022-11-18 14:05:00,109.96,110.0,109.92,109.94,4275.0,99.5826,99.6188,99.5464,99.5645,4275.0
2022-11-18 14:10:00,109.95,109.96,109.76,109.76,3336.0,99.5735,99.5826,99.4015,99.4015,3336.0
2022-11-18 14:15:00,109.74,109.91,109.73,109.76,13910.0,99.3834,99.5373,99.3743,99.4015,13910.0
2022-11-18 14:20:00,109.72,109.81,109.72,109.78,1535.0,99.3652,99.4468,99.3652,99.4196,1535.0
2022-11-18 14:25:00,109.76,109.8,109.72,109.74,1504.0,99.4015,99.4377,99.3652,99.3834,1504.0
2022-11-18 14:30:00,109.77,109.81,109.57,109.6,4847.0,99.4105,99.4468,99.2294,99.2566,4847.0
2022-11-18 14:35:00,109.59,109.73,109.53,109.68,7650.0,99.2475,99.3743,99.1932,99.329,7650.0
2022-11-18 14:40:00,109.71,109.79,109.61,109.7,6742.0,99.3562,99.4286,99.2656,99.3471,6742.0
2022-11-18 14:45:00,109.69,109.69,109.59,109.59,3061.0,99.3381,99.3381,99.2475,99.2475,3061.0
2022-11-18 14:50:00,109.61,109.66,109.54,109.55,3775.0,99.2656,99.3109,99.2022,99.2113,3775.0
2022-11-18 14:55:00,109.61,109.66,109.57,109.63,9602.0,99.2656,99.3109,99.2294,99.2837,9602.0
2022-11-18 15:00:00,109.64,109.84,109.64,109.84,4482.0,99.2928,99.4739,99.2928,99.4739,4482.0
2022-11-18 15:05:00,109.88,110.01,109.87,109.98,7746.0,99.5101,99.6279,99.5011,99.6007,7746.0
2022-11-18 15:10:00,110.01,110.03,109.94,109.97,5437.0,99.6279,99.646,99.5645,99.5917,5437.0
2022-11-18 15:15:00,110.0,110.0,109.81,109.88,13760.0,99.6188,99.6188,99.4468,99.5101,13760.0
2022-11-18 15:20:00,109.88,109.88,109.66,109.77,5515.0,99.5101,99.5101,99.3109,99.4105,5515.0
2022-11-18 15:25:00,109.81,109.9,109.79,109.86,5223.0,99.4468,99.5283,99.4286,99.492,5223.0
2022-11-18 15:30:00,109.85,110.0,109.85,109.93,9206.0,99.483,99.6188,99.483,99.5554,9206.0
2022-11-18 15:35:00,109.9,110.07,109.9,110.06,7379.0,99.5283,99.6822,99.5283,99.6732,7379.0
2022-11-18 15:40:00,110.07,110.35,110.05,110.35,4761.0,99.6822,99.9358,99.6641,99.9358,4761.0
2022-11-18 15:45:00,110.33,110.6,110.31,110.6,11043.0,99.9177,100.1622,99.8996,100.1622,11043.0
2022-11-18 15:50:00,110.68,110.78,110.16,110.16,40469.0,100.2346,100.3252,99.7637,99.7637,40469.0
2022-11-18 15:55:00,110.17,110.47,110.13,110.38,69172.0,99.7728,100.0445,99.7366,99.963,69172.0
2022-11-21 09:30:00,109.9,110.85,109.81,110.38,16407.0,99.5283,100.3886,99.4468,99.963,16407.0
2022-11-21 09:35:00,110.19,110.23,109.93,110.05,3681.0,99.7909,99.8271,99.5554,99.6641,3681.0
2022-11-21 09:40:00,109.98,110.21,109.83,110.03,7814.0,99.6007,99.809,99.4649,99.646,7814.0
2022-11-21 09:45:00,109.98,110.78,109.93,110.3,14350.0,99.6007,100.3252,99.5554,99.8905,14350.0
2022-11-21 09:50:00,110.32,110.73,110.18,110.41,5751.0,99.9086,100.2799,99.7818,99.9901,5751.0
2022-11-21 09:55:00,110.35,110.53,110.21,110.36,3871.0,99.9358,100.0988,99.809,99.9448,3871.0
2022-11-21 10:00:00,110.3,110.54,110.11,110.12,11120.0,99.8905,100.1079,99.7184,99.7275,11120.0
2022-11-21 10:05:00,110.13,110.45,110.13,110.42,3371.0,99.7366,100.0264,99.7366,99.9992,3371.0
2022-11-21 10:10:00,110.42,110.42,110.23,110.27,5822.0,99.9992,99.9992,99.8271,99.8633,5822.0
2022-11-21 10:15:00,110.24,110.38,110.09,110.09,10484.0,99.8362,99.963,99.7003,99.7003,10484.0
2022-11-21 10:20:00,110.23,110.23,109.68,109.88,3643.0,99.8271,99.8271,99.329,99.5101,3643.0
2022-11-21 10:25:00,109.81,109.87,109.73,109.74,3956.0,99.4468,99.5011,99.3743,99.3834,3956.0
2022-11-21 10:30:00,109.74,109.74,109.49,109.49,10974.0,99.3834,99.3834,99.157,99.157,10974.0
2022-11-21 10:35:00,109.59,109.65,109.35,109.48,13182.0,99.2475,99.3019,99.0302,99.1479,13182.0
2022-11-21 10:40:00,109.48,109.58,109.42,109.44,7340.0,99.1479,99.2385,99.0936,99.1117,7340.0
2022-11-21 10:45:00,109.5,109.5,109.26,109.3,3950.0,99.166,99.166,98.9487,98.9849,3950.0
2022-11-21 10:50:00,109.37,109.54,109.26,109.45,12740.0,99.0483,99.2022,98.9487,99.1207,12740.0
2022-11-21 10:55:00,109.41,109.54,109.21,109.42,60175.0,99.0845,99.2022,98.9034,99.0936,60175.0
2022-11-21 11:00:00,109.4,109.4,108.78,108.97,25466.0,99.0754,99.0754,98.514,98.686,25466.0
2022-11-21 11:05:00,108.96,109.42,108.96,109.16,6941.0,98.677,99.0936,98.677,98.8581,6941.0
2022-11-21 11:10:00,109.12,109.19,109.05,109.06,3014.0,98.8219,98.8853,98.7585,98.7675,3014.0
2022-11-21 11:15:00,109.11,109.16,108.97,108.97,2975.0,98.8128,98.8581,98.686,98.686,2975.0
2022-11-21 11:20:00,108.98,109.16,108.89,109.04,8120.0,98.6951,98.8581,98.6136,98.7494,8120.0
2022-11-21 11:25:00,109.04,109.07,108.77,108.77,4766.0,98.7494,98.7766,98.5049,98.5049,4766.0
2022-11-21 11:30:00,108.81,108.99,108.81,108.91,6675.0,98.5411,98.7041,98.5411,98.6317,6675.0
2022-11-21 11:35:00,108.96,109.1,108.93,108.93,2503.0,98.677,98.8038,98.6498,98.6498,2503.0
2022-11-21 11:40:00,108.96,109.09,108.96,109.01,5079.0,98.677,98.7947,98.677,98.7223,5079.0
2022-11-21 11:45:00,109.01,109.1,108.95,109.1,13282.0,98.7223,98.8038,98.6679,98.8038,13282.0
2022-11-21 11:50:00,109.1,109.16,109.03,109.1,2267.0,98.8038,98.8581,98.7404,98.8038,2267.0
2022-11-21 11:55:00,109.13,109.13,108.81,108.99,9534.0,98.8309,98.8309,98.5411,98.7041,9534.0
2022-11-21 12:00:00,109.1,109.19,109.02,109.05,1929.0,98.8038,98.8853,98.7313,98.7585,1929.0
2022-11-21 12:05:00,109.03,109.13,109.0,109.1,5047.0,98.7404,98.8309,98.7132,98.8038,5047.0
2022-11-21 12:10:00,109.16,109.16,108.95,108.95,4835.0,98.8581,98.8581,98.6679,98.6679,4835.0
2022-11-21 12:15:00,108.95,109.03,108.93,108.95,5482.0,98.6679,98.7404,98.6498,98.6679,5482.0
2022-11-21 12:20:00,108.95,109.01,108.89,108.97,4780.0,98.6679,98.7223,98.6136,98.686,4780.0
2022-11-21 12:25:00,109.02,109.07,108.98,109.05,4710.0,98.7313,98.7766,98.6951,98.7585,4710.0
2022-11-21 12:30:00,109.03,109.2,108.98,109.2,5657.0,98.7404,98.8943,98.6951,98.8943,5657.0
2022-11-21 12:35:00,109.14,109.21,109.0,109.0,21548.0,98.84,98.9034,98.7132,98.7132,21548.0
2022-11-21 12:40:00,109.0,109.12,108.87,108.94,10135.0,98.7132,98.8219,98.5955,98.6589,10135.0
2022-11-21 12:45:00,108.94,109.04,108.77,108.77,4349.0,98.6589,98.7494,98.5049,98.5049,4349.0
2022-11-21 12:50:00,108.85,108.86,108.65,108.73,7861.0,98.5774,98.5864,98.3962,98.4687,7861.0
2022-11-21 12:55:00,108.73,108.86,108.67,108.86,7711.0,98.4687,98.5864,98.4143,98.5864,7711.0
2022-11-21 13:00:00,108.9,109.14,108.87,108.91,22494.0,98.6226,98.84,98.5955,98.6317,22494.0
2022-11-21 13:05:00,108.95,109.05,108.92,108.98,4738.0,98.6679,98.7585,98.6407,98.6951,4738.0
2022-11-21 13:10:00,109.01,109.16,108.97,109.14,4572.0,98.7223,98.8581,98.686,98.84,4572.0
2022-11-21 13:15:00,109.09,109.11,109.03,109.09,2500.0,98.7947,98.8128,98.7404,98.7947,2500.0
2022-11-21 13:20:00,109.05,109.1,109.0,109.06,3384.0,98.7585,98.8038,98.7132,98.7675,3384.0
2022-11-21 13:25:00,109.08,109.13,109.0,109.07,7065.0,98.7856,98.8309,98.7132,98.7766,7065.0
2022-11-21 13:30:00,109.1,109.11,108.93,108.97,4065.0,98.8038,98.8128,98.6498,98.686,4065.0
2022-11-21 13:35:00,108.97,109.25,108.93,109.14,8320.0,98.686,98.9396,98.6498,98.84,8320.0
2022-11-21 13:40:00,109.17,109.18,109.05,109.13,6167.0,98.8672,98.8762,98.7585,98.8309,6167.0
2022-11-21 13:45:00,109.12,109.22,109.06,109.16,12852.0,98.8219,98.9124,98.7675,98.8581,12852.0
2022-11-21 13:50:00,109.16,109.19,109.03,109.07,6375.0,98.8581,98.8853,98.7404,98.7766,6375.0
2022-11-21 13:55:00,109.02,109.02,108.9,108.98,13937.0,98.7313,98.7313,98.6226,98.6951,13937.0
2022-11-21 14:00:00,108.96,109.02,108.89,108.98,6812.0,98.677,98.7313,98.6136,98.6951,6812.0
2022-11-21 14:05:00,108.98,109.07,108.96,109.02,16623.0,98.6951,98.7766,98.677,98.7313,16623.0
2022-11-21 14:10:00,109.06,109.27,109.05,109.27,10132.0,98.7675,98.9577,98.7585,98.9577,10132.0
2022-11-21 14:15:00,109.29,109.65,109.26,109.65,20268.0,98.9758,99.3019,98.9487,99.3019,20268.0
2022-11-21 14:20:00,109.64,109.71,109.51,109.62,20880.0,99.2928,99.3562,99.1751,99.2747,20880.0
2022-11-21 14:25:00,109.64,109.81,109.42,109.44,33735.0,99.2928,99.4468,99.0936,99.1117,33735.0
2022-11-21 14:30:00,109.4,109.5,109.29,109.49,11918.0,99.0754,99.166,98.9758,99.157,11918.0
2022-11-21 14:35:00,109.47,109.58,109.46,109.54,6650.0,99.1388,99.2385,99.1298,99.2022,6650.0
2022-11-21 14:40:00,109.5,109.59,109.5,109.5,8791.0,99.166,99.2475,99.166,99.166,8791.0
2022-11-21 14:45:00,109.56,109.56,109.45,109.54,10732.0,99.2203,99.2203,99.1207,99.2022,10732.0
2022-11-21 14:50:00,109.54,109.67,109.5,109.58,3887.0,99.2022,99.32,99.166,99.2385,3887.0
2022-11-21 14:55:00,109.53,109.66,109.53,109.62,14098.0,99.1932,99.3109,99.1932,99.2747,14098.0
2022-11-21 15:00:00,109.6,109.69,109.53,109.63,6850.0,99.2566,99.3381,99.1932,99.2837,6850.0
2022-11-21 15:05:00,109.62,109.68,109.58,109.64,7702.0,99.2747,99.329,99.2385,99.2928,7702.0
2022-11-21 15:10:00,109.62,109.82,109.61,109.81,15732.0,99.2747,99.4558,99.2656,99.4468,15732.0
2022-11-21 15:15:00,109.84,109.98,109.76,109.98,12110.0,99.4739,99.6007,99.4015,99.6007,12110.0
2022-11-21 15:20:00,110.0,110.08,109.93,110.08,14959.0,99.6188,99.6913,99.5554,99.6913,14959.0
2022-11-21 15:25:00,110.08,110.27,110.04,110.24,9269.0,99.6913,99.8633,99.655,99.8362,9269.0
2022-11-21 15:30:00,110.26,110.27,110.09,110.13,10499.0,99.8543,99.8633,99.7003,99.7366,10499.0
2022-11-21 15:35:00,110.15,110.23,110.12,110.16,9458.0,99.7547,99.8271,99.7275,99.7637,9458.0
2022-11-21 15:40:00,110.16,110.32,110.13,110.3,32894.0,99.7637,99.9086,99.7366,99.8905,32894.0
2022-11-21 15:45:00,110.3,110.49,110.27,110.44,21788.0,99.8905,100.0626,99.8633,100.0173,21788.0
2022-11-21 15:50:00,110.46,110.57,110.33,110.45,44025.0,100.0354,100.135,99.9177,100.0264,44025.0
2022-11-21 15:55:00,110.45,110.7,110.43,110.6,110719.0,100.0264,100.2528,100.0082,100.1622,110719.0
2022-11-22 09:30:00,110.81,110.81,109.81,110.14,21442.0,100.3524,100.3524,99.4468,99.7456,21442.0
2022-11-22 09:35:00,110.12,110.42,110.02,110.19,8197.0,99.7275,99.9992,99.6369,99.7909,8197.0
2022-11-22 09:40:00,110.19,110.28,109.85,110.24,10636.0,99.7909,99.8724,99.483,99.8362,10636.0
2022-11-22 09:45:00,110.2,110.43,109.96,110.28,6574.0,99.7999,100.0082,99.5826,99.8724,6574.0
2022-11-22 09:50:00,110.42,110.53,110.37,110.48,6993.0,99.9992,100.0988,99.9539,100.0535,6993.0
2022-11-22 09:55:00,110.46,110.5,110.14,110.32,36043.0,100.0354,100.0716,99.7456,99.9086,36043.0
2022-11-22 10:00:00,110.26,110.62,110.17,110.33,11292.0,99.8543,100.1803,99.7728,99.9177,11292.0
2022-11-22 10:05:00,110.23,110.3,109.8,109.98,33817.0,99.8271,99.8905,99.4377,99.6007,33817.0
2022-11-22 10:10:00,109.84,109.92,109.61,109.78,4845.0,99.4739,99.5464,99.2656,99.4196,4845.0
2022-11-22 10:15:00,109.84,109.84,109.39,109.47,6188.0,99.4739,99.4739,99.0664,99.1388,6188.0
2022-11-22 10:20:00,109.47,109.56,109.35,109.42,12241.0,99.1388,99.2203,99.0302,99.0936,12241.0
2022-11-22 10:25:00,109.4,109.51,109.22,109.36,12254.0,99.0754,99.1751,98.9124,99.0392,12254.0
2022-11-22 10:30:00,109.37,109.48,109.08,109.14,7780.0,99.0483,99.1479,98.7856,98.84,7780.0
2022-11-22 10:35:00,109.19,109.19,108.95,108.95,9696.0,98.8853,98.8853,98.6679,98.6679,9696.0
2022-11-22 10:40:00,109.05,109.23,108.82,109.16,8135.0,98.7585,98.9215,98.5502,98.8581,8135.0
2022-11-22 10:45:00,109.15,109.35,109.05,109.21,9718.0,98.849,99.0302,98.7585,98.9034,9718.0
2022-11-22 10:50:00,109.22,109.45,109.04,109.11,14658.0,98.9124,99.1207,98.7494,98.8128,14658.0
2022-11-22 10:55:00,109.09,109.26,108.98,109.2,16569.0,98.7947,98.9487,98.6951,98.8943,16569.0
2022-11-22 11:00:00,109.21,109.21,108.99,109.08,9614.0,98.9034,98.9034,98.7041,98.7856,9614.0
2022-11-22 11:05:00,109.09,109.12,108.94,109.03,17042.0,98.7947,98.8219,98.6589,98.7404,17042.0
2022-11-22 11:10:00,108.98,108.98,108.65,108.66,10191.0,98.6951,98.6951,98.3962,98.4053,10191.0
2022-11-22 11:15:00,108.73,108.75,108.46,108.64,11459.0,98.4687,98.4868,98.2242,98.3872,11459.0
2022-11-22 11:20:00,108.68,108.79,108.57,108.69,9408.0,98.4234,98.523,98.3238,98.4325,9408.0
2022-11-22 11:25:00,108.69,108.73,108.58,108.73,10825.0,98.4325,98.4687,98.3328,98.4687,10825.0
2022-11-22 11:30:00,108.67,108.7,108.53,108.53,6752.0,98.4143,98.4415,98.2876,98.2876,6752.0
2022-11-22 11:35:00,108.54,108.62,108.48,108.62,6126.0,98.2966,98.3691,98.2423,98.3691,6126.0
2022-11-22 11:40:00,108.58,108.62,108.48,108.6,7075.0,98.3328,98.3691,98.2423,98.3509,7075.0
2022-11-22 11:45:00,108.54,108.58,108.31,108.39,8354.0,98.2966,98.3328,98.0883,98.1608,8354.0
2022-11-22 11:50:00,108.42,108.63,108.37,108.63,14555.0,98.1879,98.3781,98.1427,98.3781,14555.0
2022-11-22 11:55:00,108.65,108.79,108.65,108.65,2887.0,98.3962,98.523,98.3962,98.3962,2887.0
2022-11-22 12:00:00,108.65,108.85,108.64,108.7,8398.0,98.3962,98.5774,98.3872,98.4415,8398.0
2022-11-22 12:05:00,108.7,108.76,108.43,108.49,7905.0,98.4415,98.4958,98.197,98.2513,7905.0
2022-11-22 12:10:00,108.5,108.64,108.5,108.55,5406.0,98.2604,98.3872,98.2604,98.3057,5406.0
2022-11-22 12:15:00,108.57,108.85,108.52,108.75,19367.0,98.3238,98.5774,98.2785,98.4868,19367.0
2022-11-22 12:20:00,108.71,108.83,108.53,108.62,18410.0,98.4506,98.5592,98.2876,98.3691,18410.0
2022-11-22 12:25:00,108.61,108.74,108.45,108.74,11876.0,98.36,98.4777,98.2151,98.4777,11876.0
2022-11-22 12:30:00,108.71,108.96,108.71,108.9,19071.0,98.4506,98.677,98.4506,98.6226,19071.0
2022-11-22 12:35:00,108.9,109.08,108.87,109.07,6532.0,98.6226,98.7856,98.5955,98.7766,6532.0
2022-11-22 12:40:00,109.05,109.05,108.64,108.75,15617.0,98.7585,98.7585,98.3872,98.4868,15617.0
2022-11-22 12:45:00,108.78,108.88,108.65,108.84,5108.0,98.514,98.6045,98.3962,98.5683,5108.0
2022-11-22 12:50:00,108.84,108.89,108.66,108.69,4720.0,98.5683,98.6136,98.4053,98.4325,4720.0
2022-11-22 12:55:00,108.7,108.74,108.63,108.64,5275.0,98.4415,98.4777,98.3781,98.3872,5275.0
2022-11-22 13:00:00,108.7,108.85,108.67,108.75,9202.0,98.4415,98.5774,98.4143,98.4868,9202.0
2022-11-22 13:05:00,108.78,108.94,108.71,108.92,8701.0,98.514,98.6589,98.4506,98.6407,8701.0
2022-11-22 13:10:00,108.88,108.93,108.79,108.92,13130.0,98.6045,98.6498,98.523,98.6407,13130.0
2022-11-22 13:15:00,108.87,108.92,108.76,108.84,6082.0,98.5955,98.6407,98.4958,98.5683,6082.0
2022-11-22 13:20:00,108.78,108.94,108.73,108.9,4617.0,98.514,98.6589,98.4687,98.6226,4617.0
2022-11-22 13:25:00,108.92,108.98,108.9,108.98,1500.0,98.6407,98.6951,98.6226,98.6951,1500.0
2022-11-22 13:30:00,109.01,109.1,108.86,108.94,10522.0,98.7223,98.8038,98.5864,98.6589,10522.0
2022-11-22 13:35:00,108.94,108.96,108.69,108.73,6857.0,98.6589,98.677,98.4325,98.4687,6857.0
2022-11-22 13:40:00,108.73,108.83,108.67,108.71,7201.0,98.4687,98.5592,98.4143,98.4506,7201.0
2022-11-22 13:45:00,108.74,108.77,108.64,108.72,5608.0,98.4777,98.5049,98.3872,98.4596,5608.0
2022-11-22 13:50:00,108.72,108.75,108.62,108.67,6619.0,98.4596,98.4868,98.3691,98.4143,6619.0
2022-11-22 13:55:00,108.65,108.73,108.58,108.66,5889.0,98.3962,98.4687,98.3328,98.4053,5889.0
2022-11-22 14:00:00,108.73,108.88,108.68,108.83,11241.0,98.4687,98.6045,98.4234,98.5592,11241.0
2022-11-22 14:05:00,108.88,108.88,108.69,108.8,6941.0,98.6045,98.6045,98.4325,98.5321,6941.0
2022-11-22 14:10:00,108.82,108.92,108.82,108.86,4065.0,98.5502,98.6407,98.5502,98.5864,4065.0
2022-11-22 14:15:00,108.86,109.0,108.83,108.93,13337.0,98.5864,98.7132,98.5592,98.6498,13337.0
2022-11-22 14:20:00,108.96,109.01,108.9,108.93,5063.0,98.677,98.7223,98.6226,98.6498,5063.0
2022-11-22 14:25:00,108.95,109.05,108.95,109.0,4123.0,98.6679,98.7585,98.6679,98.7132,4123.0
2022-11-22 14:30:00,109.01,109.02,108.69,108.7,19068.0,98.7223,98.7313,98.4325,98.4415,19068.0
2022-11-22 14:35:00,108.7,109.04,108.68,109.04,6919.0,98.4415,98.7494,98.4234,98.7494,6919.0
2022-11-22 14:40:00,109.02,109.09,108.95,108.95,7956.0,98.7313,98.7947,98.6679,98.6679,7956.0
2022-11-22 14:45:00,108.95,109.04,108.9,109.04,6319.0,98.6679,98.7494,98.6226,98.7494,6319.0
2022-11-22 14:50:00,109.07,109.07,108.86,108.96,9448.0,98.7766,98.7766,98.5864,98.677,9448.0
2022-11-22 14:55:00,108.99,109.06,108.91,109.06,7081.0,98.7041,98.7675,98.6317,98.7675,7081.0
2022-11-22 15:00:00,109.03,109.17,109.0,109.11,7412.0,98.7404,98.8672,98.7132,98.8128,7412.0
2022-11-22 15:05:00,109.14,109.16,108.98,109.03,8418.0,98.84,98.8581,98.6951,98.7404,8418.0
2022-11-22 15:10:00,109.05,109.13,108.99,109.12,7556.0,98.7585,98.8309,98.7041,98.8219,7556.0
2022-11-22 15:15:00,109.15,109.22,109.04,109.07,8923.0,98.849,98.9124,98.7494,98.7766,8923.0
2022-11-22 15:20:00,109.07,109.14,109.03,109.09,13155.0,98.7766,98.84,98.7404,98.7947,13155.0
2022-11-22 15:25:00,109.1,109.1,108.94,109.0,8383.0,98.8038,98.8038,98.6589,98.7132,8383.0
2022-11-22 15:30:00,109.01,109.21,108.98,109.21,10802.0,98.7223,98.9034,98.6951,98.9034,10802.0
2022-11-22 15:35:00,109.24,109.31,109.16,109.23,7955.0,98.9305,98.9939,98.8581,98.9215,7955.0
2022-11-22 15:40:00,109.23,109.43,109.23,109.43,20077.0,98.9215,99.1026,98.9215,99.1026,20077.0
2022-11-22 15:45:00,109.4,109.55,109.4,109.45,37121.0,99.0754,99.2113,99.0754,99.1207,37121.0
2022-11-22 15:50:00,109.47,109.52,109.27,109.38,41119.0,99.1388,99.1841,98.9577,99.0573,41119.0
2022-11-22 15:55:00,109.4,109.58,109.35,109.5,121439.0,99.0754,99.2385,99.0302,99.166,121439.0
2022-11-23 09:30:00,109.22,109.65,109.22,109.65,14964.0,98.9124,99.3019,98.9124,99.3019,14964.0
2022-11-23 09:35:00,109.77,109.77,109.24,109.4,9245.0,99.4105,99.4105,98.9305,99.0754,9245.0
2022-11-23 09:40:00,109.29,109.4,109.19,109.22,4528.0,98.9758,99.0754,98.8853,98.9124,4528.0
2022-11-23 09:45:00,109.4,109.73,109.35,109.63,13312.0,99.0754,99.3743,99.0302,99.2837,13312.0
2022-11-23 09:50:00,109.68,109.94,109.68,109.93,8250.0,99.329,99.5645,99.329,99.5554,8250.0
2022-11-23 09:55:00,109.94,110.16,109.8,109.8,6048.0,99.5645,99.7637,99.4377,99.4377,6048.0
2022-11-23 10:00:00,110.06,110.28,109.88,110.27,20627.0,99.6732,99.8724,99.5101,99.8633,20627.0
2022-11-23 10:05:00,110.25,110.34,109.98,110.08,23287.0,99.8452,99.9267,99.6007,99.6913,23287.0
2022-11-23 10:10:00,110.12,110.15,109.92,110.13,5927.0,99.7275,99.7547,99.5464,99.7366,5927.0
2022-11-23 10:15:00,110.03,110.1,109.83,109.91,21128.0,99.646,99.7094,99.4649,99.5373,21128.0
2022-11-23 10:20:00,109.93,110.01,109.8,109.94,4848.0,99.5554,99.6279,99.4377,99.5645,4848.0
2022-11-23 10:25:00,109.98,110.2,109.98,110.15,9557.0,99.6007,99.7999,99.6007,99.7547,9557.0
2022-11-23 10:30:00,110.17,110.35,110.17,110.34,4028.0,99.7728,99.9358,99.7728,99.9267,4028.0
2022-11-23 10:35:00,110.35,110.35,110.23,110.29,2773.0,99.9358,99.9358,99.8271,99.8815,2773.0
2022-11-23 10:40:00,110.27,110.49,110.27,110.29,5485.0,99.8633,100.0626,99.8633,99.8815,5485.0
2022-11-23 10:45:00,110.24,110.38,110.23,110.28,2981.0,99.8362,99.963,99.8271,99.8724,2981.0
2022-11-23 10:50:00,110.29,110.45,110.28,110.38,2608.0,99.8815,100.0264,99.8724,99.963,2608.0
2022-11-23 10:55:00,110.42,110.44,110.38,110.43,2155.0,99.9992,100.0173,99.963,100.0082,2155.0
2022-11-23 11:00:00,110.49,110.54,110.27,110.33,2527.0,100.0626,100.1079,99.8633,99.9177,2527.0
2022-11-23 11:05:00,110.34,110.36,110.22,110.22,4236.0,99.9267,99.9448,99.8181,99.8181,4236.0
2022-11-23 11:10:00,110.29,110.34,110.21,110.25,4506.0,99.8815,99.9267,99.809,99.8452,4506.0
2022-11-23 11:15:00,110.28,110.37,110.15,110.19,3657.0,99.8724,99.9539,99.7547,99.7909,3657.0
2022-11-23 11:20:00,110.22,110.33,110.15,110.32,3491.0,99.8181,99.9177,99.7547,99.9086,3491.0
2022-11-23 11:25:00,110.32,110.35,110.19,110.28,4963.0,99.9086,99.9358,99.7909,99.8724,4963.0
2022-11-23 11:30:00,110.25,110.29,110.21,110.29,2507.0,99.8452,99.8815,99.809,99.8815,2507.0
2022-11-23 11:35:00,110.25,110.38,110.21,110.34,26239.0,99.8452,99.963,99.809,99.9267,26239.0
2022-11-23 11:40:00,110.34,110.54,110.34,110.53,9676.0,99.9267,100.1079,99.9267,100.0988,9676.0
2022-11-23 11:45:00,110.5,110.5,110.26,110.26,5017.0,100.0716,100.0716,99.8543,99.8543,5017.0
2022-11-23 11:50:00,110.25,110.34,110.11,110.17,5823.0,99.8452,99.9267,99.7184,99.7728,5823.0
2022-11-23 11:55:00,110.07,110.24,110.0,110.22,17228.0,99.6822,99.8362,99.6188,99.8181,17228.0
2022-11-23 12:00:00,110.2,110.31,110.2,110.24,6711.0,99.7999,99.8996,99.7999,99.8362,6711.0
2022-11-23 12:05:00,110.3,110.36,110.26,110.33,2467.0,99.8905,99.9448,99.8543,99.9177,2467.0
2022-11-23 12:10:00,110.28,110.45,110.28,110.39,4058.0,99.8724,100.0264,99.8724,99.972,4058.0
2022-11-23 12:15:00,110.31,110.32,110.21,110.21,1775.0,99.8996,99.9086,99.809,99.809,1775.0
2022-11-23 12:20:00,110.22,110.36,110.15,110.3,2169.0,99.8181,99.9448,99.7547,99.8905,2169.0
2022-11-23 12:25:00,110.25,110.34,110.2,110.28,3114.0,99.8452,99.9267,99.7999,99.8724,3114.0
2022-11-23 12:30:00,110.26,110.33,110.21,110.31,2221.0,99.8543,99.9177,99.809,99.8996,2221.0
2022-11-23 12:35:00,110.25,110.25,110.05,110.15,2500.0,99.8452,99.8452,99.6641,99.7547,2500.0
2022-11-23 12:40:00,110.12,110.13,109.93,109.94,1556.0,99.7275,99.7366,99.5554,99.5645,1556.0
2022-11-23 12:45:00,109.97,110.03,109.92,110.03,1118.0,99.5917,99.646,99.5464,99.646,1118.0
2022-11-23 12:50:00,110.02,110.04,109.85,109.87,5565.0,99.6369,99.655,99.483,99.5011,5565.0
2022-11-23 12:55:00,109.81,109.81,109.59,109.7,4135.0,99.4468,99.4468,99.2475,99.3471,4135.0
2022-11-23 13:00:00,109.71,109.73,109.61,109.73,2111.0,99.3562,99.3743,99.2656,99.3743,2111.0
2022-11-23 13:05:00,109.69,109.79,109.68,109.72,12474.0,99.3381,99.4286,99.329,99.3652,12474.0
2022-11-23 13:10:00,109.73,109.78,109.58,109.69,3453.0,99.3743,99.4196,99.2385,99.3381,3453.0
2022-11-23 13:15:00,109.72,109.8,109.68,109.78,5301.0,99.3652,99.4377,99.329,99.4196,5301.0
2022-11-23 13:20:00,109.78,109.86,109.74,109.79,1260.0,99.4196,99.492,99.3834,99.4286,1260.0
2022-11-23 13:25:00,109.8,109.94,109.7,109.9,6092.0,99.4377,99.5645,99.3471,99.5283,6092.0
2022-11-23 13:30:00,109.94,110.01,109.9,109.92,3290.0,99.5645,99.6279,99.5283,99.5464,3290.0
2022-11-23 13:35:00,109.99,110.03,109.86,110.0,3001.0,99.6098,99.646,99.492,99.6188,3001.0
2022-11-23 13:40:00,110.03,110.04,109.92,110.04,1829.0,99.646,99.655,99.5464,99.655,1829.0
2022-11-23 13:45:00,109.97,110.02,109.82,109.87,7409.0,99.5917,99.6369,99.4558,99.5011,7409.0
2022-11-23 13:50:00,109.76,109.86,109.7,109.77,5443.0,99.4015,99.492,99.3471,99.4105,5443.0
2022-11-23 13:55:00,109.75,109.77,109.69,109.7,5753.0,99.3924,99.4105,99.3381,99.3471,5753.0
2022-11-23 14:00:00,109.77,110.37,109.67,110.15,12660.0,99.4105,99.9539,99.32,99.7547,12660.0
2022-11-23 14:05:00,110.19,110.25,110.02,110.14,5101.0,99.7909,99.8452,99.6369,99.7456,5101.0
2022-11-23 14:10:00,110.15,110.19,110.0,110.1,5382.0,99.7547,99.7909,99.6188,99.7094,5382.0
2022-11-23 14:15:00,110.15,110.21,109.98,109.99,4924.0,99.7547,99.809,99.6007,99.6098,4924.0
2022-11-23 14:20:00,110.05,110.2,109.94,110.2,8631.0,99.6641,99.7999,99.5645,99.7999,8631.0
2022-11-23 14:25:00,110.14,110.34,110.14,110.17,1527.0,99.7456,99.9267,99.7456,99.7728,1527.0
2022-11-23 14:30:00,110.13,110.13,109.92,110.0,10489.0,99.7366,99.7366,99.5464,99.6188,10489.0
2022-11-23 14:35:00,110.0,110.02,109.88,109.88,7365.0,99.6188,99.6369,99.5101,99.5101,7365.0
2022-11-23 14:40:00,109.9,110.17,109.89,110.17,6603.0,99.5283,99.7728,99.5192,99.7728,6603.0
2022-11-23 14:45:00,110.19,110.29,110.1,110.27,2847.0,99.7909,99.8815,99.7094,99.8633,2847.0
2022-11-23 14:50:00,110.25,110.34,110.21,110.25,4406.0,99.8452,99.9267,99.809,99.8452,4406.0
2022-11-23 14:55:00,110.27,110.37,110.21,110.35,7213.0,99.8633,99.9539,99.809,99.9358,7213.0
2022-11-23 15:00:00,110.35,110.41,110.19,110.36,7572.0,99.9358,99.9901,99.7909,99.9448,7572.0
2022-11-23 15:05:00,110.37,110.45,110.3,110.4,2066.0,99.9539,100.0264,99.8905,99.9811,2066.0
2022-11-23 15:10:00,110.42,110.5,110.32,110.49,15034.0,99.9992,100.0716,99.9086,100.0626,15034.0
2022-11-23 15:15:00,110.52,110.69,110.44,110.64,3605.0,100.0897,100.2437,100.0173,100.1984,3605.0
2022-11-23 15:20:00,110.73,110.81,110.6,110.81,5517.0,100.2799,100.3524,100.1622,100.3524,5517.0
2022-11-23 15:25:00,110.81,110.86,110.7,110.73,5266.0,100.3524,100.3977,100.2528,100.2799,5266.0
2022-11-23 15:30:00,110.7,110.76,110.69,110.72,5844.0,100.2528,100.3071,100.2437,100.2709,5844.0
2022-11-23 15:35:00,110.72,110.81,110.69,110.8,4418.0,100.2709,100.3524,100.2437,100.3433,4418.0
2022-11-23 15:40:00,110.83,110.87,110.8,110.87,4089.0,100.3705,100.4067,100.3433,100.4067,4089.0
2022-11-23 15:45:00,110.8,110.82,110.7,110.71,11349.0,100.3433,100.3614,100.2528,100.2618,11349.0
2022-11-23 15:50:00,110.72,110.86,110.7,110.8,17459.0,100.2709,100.3977,100.2528,100.3433,17459.0
2022-11-23 15:55:00,110.8,111.07,110.78,111.04,48820.0,100.3433,100.5878,100.3252,100.5607,48820.0
2022-11-25 09:30:00,111.37,112.27,111.37,111.52,13965.0,100.8595,101.6746,100.8595,100.9954,13965.0
2022-11-25 09:35:00,111.65,111.81,111.38,111.44,3509.0,101.1131,101.258,100.8686,100.9229,3509.0
2022-11-25 09:40:00,111.32,111.75,111.31,111.31,2199.0,100.8143,101.2037,100.8052,100.8052,2199.0
2022-11-25 09:45:00,111.42,111.68,111.31,111.44,6438.0,100.9048,101.1403,100.8052,100.9229,6438.0
2022-11-25 09:50:00,111.5,111.59,111.23,111.3,15444.0,100.9773,101.0588,100.7327,100.7961,15444.0
2022-11-25 09:55:00,111.2,111.31,111.12,111.18,4263.0,100.7056,100.8052,100.6331,100.6875,4263.0
2022-11-25 10:00:00,111.18,111.26,111.12,111.21,10915.0,100.6875,100.7599,100.6331,100.7146,10915.0
2022-11-25 10:05:00,111.25,111.26,111.09,111.16,3067.0,100.7509,100.7599,100.606,100.6694,3067.0
2022-11-25 10:10:00,111.17,111.18,110.95,110.95,1929.0,100.6784,100.6875,100.4792,100.4792,1929.0
2022-11-25 10:15:00,111.0,111.06,110.95,111.05,1762.0,100.5245,100.5788,100.4792,100.5697,1762.0
2022-11-25 10:20:00,111.02,111.08,110.96,111.06,5525.0,100.5426,100.5969,100.4882,100.5788,5525.0
2022-11-25 10:25:00,111.05,111.11,110.92,111.0,4380.0,100.5697,100.6241,100.452,100.5245,4380.0
2022-11-25 10:30:00,110.98,111.05,110.93,110.93,3968.0,100.5063,100.5697,100.4611,100.4611,3968.0
2022-11-25 10:35:00,110.9,110.92,110.81,110.81,3020.0,100.4339,100.452,100.3524,100.3524,3020.0
2022-11-25 10:40:00,110.87,110.89,110.76,110.89,3181.0,100.4067,100.4248,100.3071,100.4248,3181.0
2022-11-25 10:45:00,110.91,110.92,110.72,110.73,2809.0,100.4429,100.452,100.2709,100.2799,2809.0
2022-11-25 10:50:00,110.74,110.74,110.67,110.67,4452.0,100.289,100.289,100.2256,100.2256,4452.0
2022-11-25 10:55:00,110.67,110.91,110.65,110.91,3557.0,100.2256,100.4429,100.2075,100.4429,3557.0
2022-11-25 11:00:00,110.87,111.09,110.87,111.01,5931.0,100.4067,100.606,100.4067,100.5335,5931.0
2022-11-25 11:05:00,111.02,111.09,110.92,110.97,2202.0,100.5426,100.606,100.452,100.4973,2202.0
2022-11-25 11:10:00,110.95,110.98,110.81,110.92,6477.0,100.4792,100.5063,100.3524,100.452,6477.0
2022-11-25 11:15:00,110.98,111.0,110.9,110.93,2966.0,100.5063,100.5245,100.4339,100.4611,2966.0
2022-11-25 11:20:00,110.96,111.15,110.96,110.98,3115.0,100.4882,100.6603,100.4882,100.5063,3115.0
2022-11-25 11:25:00,110.98,111.03,110.94,110.99,3085.0,100.5063,100.5516,100.4701,100.5154,3085.0
2022-11-25 11:30:00,110.99,111.06,110.97,111.06,1333.0,100.5154,100.5788,100.4973,100.5788,1333.0
2022-11-25 11:35:00,111.01,111.1,111.0,111.09,2111.0,100.5335,100.615,100.5245,100.606,2111.0
2022-11-25 11:40:00,111.12,111.12,110.97,111.09,4755.0,100.6331,100.6331,100.4973,100.606,4755.0
2022-11-25 11:45:00,111.06,111.09,110.96,110.96,2921.0,100.5788,100.606,100.4882,100.4882,2921.0
2022-11-25 11:50:00,111.05,111.15,111.05,111.15,3812.0,100.5697,100.6603,100.5697,100.6603,3812.0
2022-11-25 11:55:00,111.13,111.14,111.09,111.1,2887.0,100.6422,100.6512,100.606,100.615,2887.0
2022-11-25 12:00:00,111.14,111.16,110.92,110.92,3149.0,100.6512,100.6694,100.452,100.452,3149.0
2022-11-25 12:05:00,110.88,111.03,110.87,110.95,5419.0,100.4158,100.5516,100.4067,100.4792,5419.0
2022-11-25 12:10:00,110.9,111.02,110.9,110.95,2375.0,100.4339,100.5426,100.4339,100.4792,2375.0
2022-11-25 12:15:00,110.97,111.05,110.96,111.05,2389.0,100.4973,100.5697,100.4882,100.5697,2389.0
2022-11-25 12:20:00,111.05,111.11,111.0,111.03,2086.0,100.5697,100.6241,100.5245,100.5516,2086.0
2022-11-25 12:25:00,111.05,111.09,110.95,110.97,4243.0,100.5697,100.606,100.4792,100.4973,4243.0
2022-11-25 12:30:00,110.91,110.94,110.79,110.79,2197.0,100.4429,100.4701,100.3343,100.3343,2197.0
2022-11-25 12:35:00,110.73,110.75,110.67,110.75,3948.0,100.2799,100.298,100.2256,100.298,3948.0
2022-11-25 12:40:00,110.76,110.83,110.59,110.59,3146.0,100.3071,100.3705,100.1531,100.1531,3146.0
2022-11-25 12:45:00,110.64,110.68,110.61,110.68,2176.0,100.1984,100.2346,100.1713,100.2346,2176.0
2022-11-25 12:50:00,110.74,110.95,110.71,110.87,8094.0,100.289,100.4792,100.2618,100.4067,8094.0
2022-11-25 12:55:00,110.87,111.27,110.86,111.27,26037.0,100.4067,100.769,100.3977,100.769,26037.0
2022-11-28 09:30:00,110.0,110.9,110.0,110.89,26109.0,99.6188,100.4339,99.6188,100.4248,26109.0
2022-11-28 09:35:00,110.9,110.9,110.44,110.57,7154.0,100.4339,100.4339,100.0173,100.135,7154.0
2022-11-28 09:40:00,110.46,110.46,109.78,109.78,11392.0,100.0354,100.0354,99.4196,99.4196,11392.0
2022-11-28 09:45:00,109.86,109.95,109.64,109.76,19826.0,99.492,99.5735,99.2928,99.4015,19826.0
2022-11-28 09:50:00,109.8,110.26,109.75,110.25,21217.0,99.4377,99.8543,99.3924,99.8452,21217.0
2022-11-28 09:55:00,110.2,110.28,109.9,110.12,12233.0,99.7999,99.8724,99.5283,99.7275,12233.0
2022-11-28 10:00:00,110.08,110.15,109.67,109.7,6659.0,99.6913,99.7547,99.32,99.3471,6659.0
2022-11-28 10:05:00,109.71,109.97,109.62,109.96,4025.0,99.3562,99.5917,99.2747,99.5826,4025.0
2022-11-28 10:10:00,110.01,110.05,109.8,109.93,6607.0,99.6279,99.6641,99.4377,99.5554,6607.0
2022-11-28 10:15:00,109.95,109.95,109.7,109.82,4220.0,99.5735,99.5735,99.3471,99.4558,4220.0
2022-11-28 10:20:00,109.84,109.85,109.53,109.59,8665.0,99.4739,99.483,99.1932,99.2475,8665.0
2022-11-28 10:25:00,109.57,109.61,109.28,109.37,8977.0,99.2294,99.2656,98.9668,99.0483,8977.0
2022-11-28 10:30:00,109.3,109.3,109.11,109.15,8154.0,98.9849,98.9849,98.8128,98.849,8154.0
2022-11-28 10:35:00,109.11,109.25,109.11,109.2,3218.0,98.8128,98.9396,98.8128,98.8943,3218.0
2022-11-28 10:40:00,109.19,109.19,109.04,109.06,3529.0,98.8853,98.8853,98.7494,98.7675,3529.0
2022-11-28 10:45:00,109.06,109.06,108.86,108.94,2393.0,98.7675,98.7675,98.5864,98.6589,2393.0
2022-11-28 10:50:00,108.94,108.96,108.82,108.86,3149.0,98.6589,98.677,98.5502,98.5864,3149.0
2022-11-28 10:55:00,108.87,109.08,108.87,108.92,4980.0,98.5955,98.7856,98.5955,98.6407,4980.0
2022-11-28 11:00:00,108.87,109.03,108.83,109.02,6248.0,98.5955,98.7404,98.5592,98.7313,6248.0
2022-11-28 11:05:00,109.01,109.08,108.95,108.98,4080.0,98.7223,98.7856,98.6679,98.6951,4080.0
2022-11-28 11:10:00,108.92,109.1,108.92,109.05,6485.0,98.6407,98.8038,98.6407,98.7585,6485.0
2022-11-28 11:15:00,109.0,109.02,108.85,108.86,6059.0,98.7132,98.7313,98.5774,98.5864,6059.0
2022-11-28 11:20:00,108.89,109.04,108.87,108.87,9424.0,98.6136,98.7494,98.5955,98.5955,9424.0
2022-11-28 11:25:00,108.93,108.93,108.67,108.68,7934.0,98.6498,98.6498,98.4143,98.4234,7934.0
2022-11-28 11:30:00,108.71,108.81,108.68,108.69,5455.0,98.4506,98.5411,98.4234,98.4325,5455.0
2022-11-28 11:35:00,108.67,108.76,108.58,108.75,6677.0,98.4143,98.4958,98.3328,98.4868,6677.0
2022-11-28 11:40:00,108.81,108.83,108.63,108.73,18181.0,98.5411,98.5592,98.3781,98.4687,18181.0
2022-11-28 11:45:00,108.7,108.82,108.66,108.66,5785.0,98.4415,98.5502,98.4053,98.4053,5785.0
2022-11-28 11:50:00,108.63,108.73,108.61,108.71,7065.0,98.3781,98.4687,98.36,98.4506,7065.0
2022-11-28 11:55:00,108.7,108.71,108.51,108.57,4971.0,98.4415,98.4506,98.2694,98.3238,4971.0
2022-11-28 12:00:00,108.54,108.69,108.33,108.41,10670.0,98.2966,98.4325,98.1064,98.1789,10670.0
2022-11-28 12:05:00,108.4,108.61,108.29,108.29,5414.0,98.1698,98.36,98.0702,98.0702,5414.0
2022-11-28 12:10:00,108.23,108.37,108.18,108.31,6376.0,98.0159,98.1427,97.9706,98.0883,6376.0
2022-11-28 12:15:00,108.38,108.5,108.34,108.47,4640.0,98.1517,98.2604,98.1155,98.2332,4640.0
2022-11-28 12:20:00,108.44,108.49,108.38,108.45,5463.0,98.206,98.2513,98.1517,98.2151,5463.0
2022-11-28 12:25:00,108.47,108.61,108.45,108.5,8495.0,98.2332,98.36,98.2151,98.2604,8495.0
2022-11-28 12:30:00,108.51,108.52,108.4,108.41,4261.0,98.2694,98.2785,98.1698,98.1789,4261.0
2022-11-28 12:35:00,108.4,108.46,108.37,108.37,6597.0,98.1698,98.2242,98.1427,98.1427,6597.0
2022-11-28 12:40:00,108.39,108.39,108.19,108.23,3098.0,98.1608,98.1608,97.9796,98.0159,3098.0
2022-11-28 12:45:00,108.24,108.25,108.01,108.02,6213.0,98.0249,98.034,97.8166,97.8257,6213.0
2022-11-28 12:50:00,108.06,108.09,107.97,107.98,7729.0,97.8619,97.8891,97.7804,97.7895,7729.0
2022-11-28 12:55:00,107.98,107.99,107.89,107.89,6413.0,97.7895,97.7985,97.708,97.708,6413.0
2022-11-28 13:00:00,107.86,108.06,107.86,108.06,15326.0,97.6808,97.8619,97.6808,97.8619,15326.0
2022-11-28 13:05:00,108.03,108.05,107.93,108.0,5848.0,97.8347,97.8529,97.7442,97.8076,5848.0
2022-11-28 13:10:00,108.0,108.2,107.96,108.19,16666.0,97.8076,97.9887,97.7713,97.9796,16666.0
2022-11-28 13:15:00,108.19,108.19,108.0,108.06,7883.0,97.9796,97.9796,97.8076,97.8619,7883.0
2022-11-28 13:20:00,108.07,108.08,107.77,107.81,8512.0,97.871,97.88,97.5993,97.6355,8512.0
2022-11-28 13:25:00,107.81,107.95,107.78,107.78,7076.0,97.6355,97.7623,97.6083,97.6083,7076.0
2022-11-28 13:30:00,107.78,107.88,107.78,107.83,8882.0,97.6083,97.6989,97.6083,97.6536,8882.0
2022-11-28 13:35:00,107.81,107.85,107.66,107.82,6870.0,97.6355,97.6717,97.4997,97.6446,6870.0
2022-11-28 13:40:00,107.83,107.89,107.8,107.83,9900.0,97.6536,97.708,97.6264,97.6536,9900.0
2022-11-28 13:45:00,107.86,107.92,107.83,107.91,8508.0,97.6808,97.7351,97.6536,97.7261,8508.0
2022-11-28 13:50:00,107.91,108.1,107.9,108.02,14813.0,97.7261,97.8981,97.717,97.8257,14813.0
2022-11-28 13:55:00,108.01,108.02,107.94,107.96,12888.0,97.8166,97.8257,97.7532,97.7713,12888.0
2022-11-28 14:00:00,107.94,108.03,107.86,107.96,12858.0,97.7532,97.8347,97.6808,97.7713,12858.0
2022-11-28 14:05:00,107.98,108.09,107.97,107.98,9924.0,97.7895,97.8891,97.7804,97.7895,9924.0
2022-11-28 14:10:00,107.98,108.02,107.9,107.92,10476.0,97.7895,97.8257,97.717,97.7351,10476.0
2022-11-28 14:15:00,107.93,108.06,107.93,108.0,11137.0,97.7442,97.8619,97.7442,97.8076,11137.0
2022-11-28 14:20:00,108.0,108.03,107.81,107.83,19577.0,97.8076,97.8347,97.6355,97.6536,19577.0
2022-11-28 14:25:00,107.82,107.88,107.79,107.81,7110.0,97.6446,97.6989,97.6174,97.6355,7110.0
2022-11-28 14:30:00,107.81,107.84,107.67,107.82,28128.0,97.6355,97.6627,97.5087,97.6446,28128.0
2022-11-28 14:35:00,107.82,108.03,107.82,108.03,7211.0,97.6446,97.8347,97.6446,97.8347,7211.0
2022-11-28 14:40:00,108.01,108.11,107.97,107.98,14540.0,97.8166,97.9072,97.7804,97.7895,14540.0
2022-11-28 14:45:00,108.0,108.0,107.88,107.92,10550.0,97.8076,97.8076,97.6989,97.7351,10550.0
2022-11-28 14:50:00,107.91,107.91,107.83,107.84,6441.0,97.7261,97.7261,97.6536,97.6627,6441.0
2022-11-28 14:55:00,107.84,107.9,107.71,107.72,11704.0,97.6627,97.717,97.5449,97.554,11704.0
2022-11-28 15:00:00,107.73,107.83,107.72,107.8,7845.0,97.5631,97.6536,97.554,97.6264,7845.0
2022-11-28 15:05:00,107.83,107.94,107.81,107.84,10267.0,97.6536,97.7532,97.6355,97.6627,10267.0
2022-11-28 15:10:00,107.8,107.8,107.39,107.43,11362.0,97.6264,97.6264,97.2551,97.2914,11362.0
2022-11-28 15:15:00,107.46,107.54,107.41,107.49,19984.0,97.3185,97.391,97.2733,97.3457,19984.0
2022-11-28 15:20:00,107.52,107.64,107.39,107.43,10957.0,97.3729,97.4815,97.2551,97.2914,10957.0
2022-11-28 15:25:00,107.41,107.47,107.36,107.43,19598.0,97.2733,97.3276,97.228,97.2914,19598.0
2022-11-28 15:30:00,107.45,107.49,107.33,107.45,30753.0,97.3095,97.3457,97.2008,97.3095,30753.0
2022-11-28 15:35:00,107.42,107.42,107.24,107.3,23290.0,97.2823,97.2823,97.1193,97.1736,23290.0
2022-11-28 15:40:00,107.32,107.32,107.21,107.26,31812.0,97.1917,97.1917,97.0921,97.1374,31812.0
2022-11-28 15:45:00,107.26,107.33,107.09,107.18,41902.0,97.1374,97.2008,96.9835,97.065,41902.0
2022-11-28 15:50:00,107.18,107.46,107.16,107.43,62060.0,97.065,97.3185,97.0468,97.2914,62060.0
2022-11-28 15:55:00,107.44,107.59,107.42,107.45,121957.0,97.3004,97.4363,97.2823,97.3095,121957.0
2022-11-29 09:30:00,107.64,107.98,107.31,107.72,20972.0,97.4815,97.7895,97.1827,97.554,20972.0
2022-11-29 09:35:00,107.6,107.74,107.47,107.54,15530.0,97.4453,97.5721,97.3276,97.391,15530.0
2022-11-29 09:40:00,107.48,107.62,107.39,107.43,8817.0,97.3366,97.4634,97.2551,97.2914,8817.0
2022-11-29 09:45:00,107.5,108.01,107.47,108.01,9612.0,97.3548,97.8166,97.3276,97.8166,9612.0
2022-11-29 09:50:00,108.03,108.14,107.91,108.14,3361.0,97.8347,97.9344,97.7261,97.9344,3361.0
2022-11-29 09:55:00,108.15,108.21,107.79,107.83,6251.0,97.9434,97.9978,97.6174,97.6536,6251.0
2022-11-29 10:00:00,107.92,108.02,107.86,108.02,14972.0,97.7351,97.8257,97.6808,97.8257,14972.0
2022-11-29 10:05:00,107.93,108.23,107.93,108.11,3077.0,97.7442,98.0159,97.7442,97.9072,3077.0
2022-11-29 10:10:00,108.03,108.17,108.03,108.11,3757.0,97.8347,97.9615,97.8347,97.9072,3757.0
2022-11-29 10:15:00,108.33,108.58,108.33,108.53,4447.0,98.1064,98.3328,98.1064,98.2876,4447.0
2022-11-29 10:20:00,108.57,108.79,108.57,108.79,7150.0,98.3238,98.523,98.3238,98.523,7150.0
2022-11-29 10:25:00,108.8,108.94,108.74,108.92,17309.0,98.5321,98.6589,98.4777,98.6407,17309.0
2022-11-29 10:30:00,108.92,108.92,108.63,108.64,11087.0,98.6407,98.6407,98.3781,98.3872,11087.0
2022-11-29 10:35:00,108.67,108.76,108.63,108.73,12288.0,98.4143,98.4958,98.3781,98.4687,12288.0
2022-11-29 10:40:00,108.72,108.75,108.63,108.64,7392.0,98.4596,98.4868,98.3781,98.3872,7392.0
2022-11-29 10:45:00,108.65,108.89,108.63,108.84,5756.0,98.3962,98.6136,98.3781,98.5683,5756.0
2022-11-29 10:50:00,108.88,109.0,108.87,108.92,9401.0,98.6045,98.7132,98.5955,98.6407,9401.0
2022-11-29 10:55:00,108.91,108.95,108.84,108.88,30213.0,98.6317,98.6679,98.5683,98.6045,30213.0
2022-11-29 11:00:00,108.85,108.86,108.3,108.35,4218.0,98.5774,98.5864,98.0793,98.1245,4218.0
2022-11-29 11:05:00,108.45,108.45,108.33,108.35,5545.0,98.2151,98.2151,98.1064,98.1245,5545.0
2022-11-29 11:10:00,108.36,108.52,108.31,108.43,4028.0,98.1336,98.2785,98.0883,98.197,4028.0
2022-11-29 11:15:00,108.38,108.38,108.16,108.18,4282.0,98.1517,98.1517,97.9525,97.9706,4282.0
2022-11-29 11:20:00,108.17,108.24,108.1,108.19,7218.0,97.9615,98.0249,97.8981,97.9796,7218.0
2022-11-29 11:25:00,108.2,108.3,108.12,108.17,9014.0,97.9887,98.0793,97.9162,97.9615,9014.0
2022-11-29 11:30:00,108.2,108.28,108.18,108.22,4081.0,97.9887,98.0611,97.9706,98.0068,4081.0
2022-11-29 11:35:00,108.22,108.22,108.09,108.14,4649.0,98.0068,98.0068,97.8891,97.9344,4649.0
2022-11-29 11:40:00,108.11,108.19,108.06,108.12,4673.0,97.9072,97.9796,97.8619,97.9162,4673.0
2022-11-29 11:45:00,108.23,108.23,108.13,108.22,4132.0,98.0159,98.0159,97.9253,98.0068,4132.0
2022-11-29 11:50:00,108.27,108.35,108.23,108.35,1108.0,98.0521,98.1245,98.0159,98.1245,1108.0
2022-11-29 11:55:00,108.33,108.53,108.24,108.48,8045.0,98.1064,98.2876,98.0249,98.2423,8045.0
2022-11-29 12:00:00,108.44,108.49,108.31,108.31,7958.0,98.206,98.2513,98.0883,98.0883,7958.0
2022-11-29 12:05:00,108.29,108.32,108.22,108.25,4583.0,98.0702,98.0974,98.0068,98.034,4583.0
2022-11-29 12:10:00,108.24,108.24,108.06,108.17,6732.0,98.0249,98.0249,97.8619,97.9615,6732.0
2022-11-29 12:15:00,108.17,108.21,108.09,108.15,7833.0,97.9615,97.9978,97.8891,97.9434,7833.0
2022-11-29 12:20:00,108.15,108.26,108.09,108.22,5683.0,97.9434,98.043,97.8891,98.0068,5683.0
2022-11-29 12:25:00,108.23,108.27,108.12,108.12,3782.0,98.0159,98.0521,97.9162,97.9162,3782.0
2022-11-29 12:30:00,108.17,108.23,108.11,108.14,4521.0,97.9615,98.0159,97.9072,97.9344,4521.0
2022-11-29 12:35:00,108.22,108.47,108.22,108.46,2528.0,98.0068,98.2332,98.0068,98.2242,2528.0
2022-11-29 12:40:00,108.45,108.49,108.29,108.3,6313.0,98.2151,98.2513,98.0702,98.0793,6313.0
2022-11-29 12:45:00,108.33,108.33,108.24,108.3,2617.0,98.1064,98.1064,98.0249,98.0793,2617.0
2022-11-29 12:50:00,108.31,108.44,108.3,108.3,6119.0,98.0883,98.206,98.0793,98.0793,6119.0
2022-11-29 12:55:00,108.31,108.35,108.27,108.27,2515.0,98.0883,98.1245,98.0521,98.0521,2515.0
2022-11-29 13:00:00,108.29,108.29,108.17,108.18,3741.0,98.0702,98.0702,97.9615,97.9706,3741.0
2022-11-29 13:05:00,108.19,108.25,108.17,108.23,2527.0,97.9796,98.034,97.9615,98.0159,2527.0
2022-11-29 13:10:00,108.23,108.45,108.23,108.43,3620.0,98.0159,98.2151,98.0159,98.197,3620.0
2022-11-29 13:15:00,108.43,108.43,108.29,108.35,5282.0,98.197,98.197,98.0702,98.1245,5282.0
2022-11-29 13:20:00,108.33,108.33,108.19,108.32,8996.0,98.1064,98.1064,97.9796,98.0974,8996.0
2022-11-29 13:25:00,108.3,108.3,108.18,108.22,6542.0,98.0793,98.0793,97.9706,98.0068,6542.0
2022-11-29 13:30:00,108.23,108.33,108.15,108.27,4878.0,98.0159,98.1064,97.9434,98.0521,4878.0
2022-11-29 13:35:00,108.26,108.26,108.12,108.15,2580.0,98.043,98.043,97.9162,97.9434,2580.0
2022-11-29 13:40:00,108.16,108.17,108.01,108.01,3834.0,97.9525,97.9615,97.8166,97.8166,3834.0
2022-11-29 13:45:00,108.01,108.06,107.98,108.0,6808.0,97.8166,97.8619,97.7895,97.8076,6808.0
2022-11-29 13:50:00,108.02,108.08,107.93,108.05,11480.0,97.8257,97.88,97.7442,97.8529,11480.0
2022-11-29 13:55:00,108.06,108.16,108.05,108.13,8593.0,97.8619,97.9525,97.8529,97.9253,8593.0
2022-11-29 14:00:00,108.13,108.38,108.12,108.33,7641.0,97.9253,98.1517,97.9162,98.1064,7641.0
2022-11-29 14:05:00,108.3,108.33,108.19,108.29,6209.0,98.0793,98.1064,97.9796,98.0702,6209.0
2022-11-29 14:10:00,108.28,108.32,108.26,108.28,4222.0,98.0611,98.0974,98.043,98.0611,4222.0
2022-11-29 14:15:00,108.27,108.42,108.27,108.42,5214.0,98.0521,98.1879,98.0521,98.1879,5214.0
2022-11-29 14:20:00,108.43,108.46,108.29,108.29,9689.0,98.197,98.2242,98.0702,98.0702,9689.0
2022-11-29 14:25:00,108.27,108.31,108.1,108.16,4403.0,98.0521,98.0883,97.8981,97.9525,4403.0
2022-11-29 14:30:00,108.09,108.18,108.01,108.16,7381.0,97.8891,97.9706,97.8166,97.9525,7381.0
2022-11-29 14:35:00,108.16,108.31,108.13,108.29,4643.0,97.9525,98.0883,97.9253,98.0702,4643.0
2022-11-29 14:40:00,108.28,108.33,108.13,108.18,6031.0,98.0611,98.1064,97.9253,97.9706,6031.0
2022-11-29 14:45:00,108.23,108.24,108.13,108.18,3282.0,98.0159,98.0249,97.9253,97.9706,3282.0
2022-11-29 14:50:00,108.2,108.45,108.18,108.32,23610.0,97.9887,98.2151,97.9706,98.0974,23610.0
2022-11-29 14:55:00,108.34,108.42,108.33,108.42,2150.0,98.1155,98.1879,98.1064,98.1879,2150.0
2022-11-29 15:00:00,108.39,108.45,108.36,108.4,2040.0,98.1608,98.2151,98.1336,98.1698,2040.0
2022-11-29 15:05:00,108.4,108.5,108.4,108.46,6504.0,98.1698,98.2604,98.1698,98.2242,6504.0
2022-11-29 15:10:00,108.46,108.46,108.29,108.37,17755.0,98.2242,98.2242,98.0702,98.1427,17755.0
2022-11-29 15:15:00,108.4,108.48,108.34,108.39,7225.0,98.1698,98.2423,98.1155,98.1608,7225.0
2022-11-29 15:20:00,108.38,108.5,108.33,108.33,10965.0,98.1517,98.2604,98.1064,98.1064,10965.0
2022-11-29 15:25:00,108.35,108.56,108.35,108.56,11497.0,98.1245,98.3147,98.1245,98.3147,11497.0
2022-11-29 15:30:00,108.54,108.83,108.5,108.83,5973.0,98.2966,98.5592,98.2604,98.5592,5973.0
2022-11-29 15:35:00,108.81,108.85,108.65,108.73,9048.0,98.5411,98.5774,98.3962,98.4687,9048.0
2022-11-29 15:40:00,108.74,108.94,108.74,108.84,8458.0,98.4777,98.6589,98.4777,98.5683,8458.0
2022-11-29 15:45:00,108.85,108.85,108.71,108.78,21447.0,98.5774,98.5774,98.4506,98.514,21447.0
2022-11-29 15:50:00,108.78,108.86,108.67,108.7,39907.0,98.514,98.5864,98.4143,98.4415,39907.0
2022-11-29 15:55:00,108.7,108.98,108.67,108.69,73951.0,98.4415,98.6951,98.4143,98.4325,73951.0
2022-11-30 09:30:00,108.24,108.65,108.1,108.33,23268.0,98.0249,98.3962,97.8981,98.1064,23268.0
2022-11-30 09:35:00,108.43,108.49,107.68,107.71,4172.0,98.197,98.2513,97.5178,97.5449,4172.0
2022-11-30 09:40:00,107.72,107.98,107.51,107.96,12854.0,97.554,97.7895,97.3638,97.7713,12854.0
2022-11-30 09:45:00,107.88,108.29,107.84,108.12,6376.0,97.6989,98.0702,97.6627,97.9162,6376.0
2022-11-30 09:50:00,108.07,108.37,107.99,108.25,4532.0,97.871,98.1427,97.7985,98.034,4532.0
2022-11-30 09:55:00,108.23,108.68,108.23,108.47,9558.0,98.0159,98.4234,98.0159,98.2332,9558.0
2022-11-30 10:00:00,108.47,108.65,108.19,108.49,7363.0,98.2332,98.3962,97.9796,98.2513,7363.0
2022-11-30 10:05:00,108.64,109.08,108.57,108.78,12956.0,98.3872,98.7856,98.3238,98.514,12956.0
2022-11-30 10:10:00,108.74,109.05,108.43,108.6,20373.0,98.4777,98.7585,98.197,98.3509,20373.0
2022-11-30 10:15:00,108.46,108.56,108.38,108.56,1537.0,98.2242,98.3147,98.1517,98.3147,1537.0
2022-11-30 10:20:00,108.49,108.62,108.38,108.41,3150.0,98.2513,98.3691,98.1517,98.1789,3150.0
2022-11-30 10:25:00,108.5,108.55,108.27,108.27,3858.0,98.2604,98.3057,98.0521,98.0521,3858.0
2022-11-30 10:30:00,108.32,108.36,107.96,108.08,4911.0,98.0974,98.1336,97.7713,97.88,4911.0
2022-11-30 10:35:00,108.08,108.13,107.92,108.06,6836.0,97.88,97.9253,97.7351,97.8619,6836.0
2022-11-30 10:40:00,108.06,108.11,107.94,108.05,6092.0,97.8619,97.9072,97.7532,97.8529,6092.0
2022-11-30 10:45:00,108.02,108.02,107.8,107.83,4023.0,97.8257,97.8257,97.6264,97.6536,4023.0
2022-11-30 10:50:00,107.79,107.93,107.73,107.91,5725.0,97.6174,97.7442,97.5631,97.7261,5725.0
2022-11-30 10:55:00,107.84,107.84,107.66,107.7,3001.0,97.6627,97.6627,97.4997,97.5359,3001.0
2022-11-30 11:00:00,107.73,107.73,107.58,107.71,4024.0,97.5631,97.5631,97.4272,97.5449,4024.0
2022-11-30 11:05:00,107.65,107.94,107.64,107.72,10537.0,97.4906,97.7532,97.4815,97.554,10537.0
2022-11-30 11:10:00,107.74,108.06,107.72,108.06,4417.0,97.5721,97.8619,97.554,97.8619,4417.0
2022-11-30 11:15:00,108.07,108.1,107.95,107.97,7918.0,97.871,97.8981,97.7623,97.7804,7918.0
2022-11-30 11:20:00,107.95,108.0,107.72,107.72,8244.0,97.7623,97.8076,97.554,97.554,8244.0
2022-11-30 11:25:00,107.8,107.98,107.77,107.92,6757.0,97.6264,97.7895,97.5993,97.7351,6757.0
2022-11-30 11:30:00,107.94,108.25,107.93,108.25,2355.0,97.7532,98.034,97.7442,98.034,2355.0
2022-11-30 11:35:00,108.3,108.32,108.22,108.26,4636.0,98.0793,98.0974,98.0068,98.043,4636.0
2022-11-30 11:40:00,108.23,108.24,108.16,108.16,2114.0,98.0159,98.0249,97.9525,97.9525,2114.0
2022-11-30 11:45:00,108.19,108.24,108.12,108.24,22562.0,97.9796,98.0249,97.9162,98.0249,22562.0
2022-11-30 11:50:00,108.23,108.26,108.12,108.18,3730.0,98.0159,98.043,97.9162,97.9706,3730.0
2022-11-30 11:55:00,108.15,108.24,108.11,108.24,3383.0,97.9434,98.0249,97.9072,98.0249,3383.0
2022-11-30 12:00:00,108.22,108.32,108.15,108.31,3253.0,98.0068,98.0974,97.9434,98.0883,3253.0
2022-11-30 12:05:00,108.31,108.33,108.17,108.22,4988.0,98.0883,98.1064,97.9615,98.0068,4988.0
2022-11-30 12:10:00,108.27,108.27,108.19,108.2,1732.0,98.0521,98.0521,97.9796,97.9887,1732.0
2022-11-30 12:15:00,108.19,108.19,108.04,108.05,3495.0,97.9796,97.9796,97.8438,97.8529,3495.0
2022-11-30 12:20:00,108.01,108.14,107.91,108.14,13111.0,97.8166,97.9344,97.7261,97.9344,13111.0
2022-11-30 12:25:00,108.14,108.19,108.06,108.09,14780.0,97.9344,97.9796,97.8619,97.8891,14780.0
2022-11-30 12:30:00,108.09,108.28,108.09,108.24,7629.0,97.8891,98.0611,97.8891,98.0249,7629.0
2022-11-30 12:35:00,108.24,108.24,108.13,108.16,5066.0,98.0249,98.0249,97.9253,97.9525,5066.0
2022-11-30 12:40:00,108.21,108.35,108.19,108.28,6486.0,97.9978,98.1245,97.9796,98.0611,6486.0
2022-11-30 12:45:00,108.28,108.4,108.23,108.34,4751.0,98.0611,98.1698,98.0159,98.1155,4751.0
2022-11-30 12:50:00,108.31,108.47,108.27,108.43,5621.0,98.0883,98.2332,98.0521,98.197,5621.0
2022-11-30 12:55:00,108.48,108.51,108.36,108.36,9668.0,98.2423,98.2694,98.1336,98.1336,9668.0
2022-11-30 13:00:00,108.37,108.51,108.34,108.51,5426.0,98.1427,98.2694,98.1155,98.2694,5426.0
2022-11-30 13:05:00,108.48,108.54,108.45,108.45,3429.0,98.2423,98.2966,98.2151,98.2151,3429.0
2022-11-30 13:10:00,108.48,108.55,108.4,108.52,9881.0,98.2423,98.3057,98.1698,98.2785,9881.0
2022-11-30 13:15:00,108.58,108.58,108.39,108.42,3080.0,98.3328,98.3328,98.1608,98.1879,3080.0
2022-11-30 13:20:00,108.37,108.42,108.37,108.42,855.0,98.1427,98.1879,98.1427,98.1879,855.0
2022-11-30 13:25:00,108.41,108.45,108.33,108.37,2879.0,98.1789,98.2151,98.1064,98.1427,2879.0
2022-11-30 13:30:00,108.3,108.99,108.26,108.78,15716.0,98.0793,98.7041,98.043,98.514,15716.0
2022-11-30 13:35:00,108.78,109.59,108.74,109.45,10711.0,98.514,99.2475,98.4777,99.1207,10711.0
2022-11-30 13:40:00,109.56,109.68,109.19,109.25,6785.0,99.2203,99.329,98.8853,98.9396,6785.0
2022-11-30 13:45:00,109.33,109.33,108.86,109.13,10587.0,99.0121,99.0121,98.5864,98.8309,10587.0
2022-11-30 13:50:00,109.03,109.25,109.03,109.24,5397.0,98.7404,98.9396,98.7404,98.9305,5397.0
2022-11-30 13:55:00,109.31,109.76,109.24,109.66,11513.0,98.9939,99.4015,98.9305,99.3109,11513.0
2022-11-30 14:00:00,109.71,109.94,109.68,109.88,4988.0,99.3562,99.5645,99.329,99.5101,4988.0
2022-11-30 14:05:00,109.92,110.13,109.92,110.0,10607.0,99.5464,99.7366,99.5464,99.6188,10607.0
2022-11-30 14:10:00,109.99,110.03,109.92,109.96,6444.0,99.6098,99.646,99.5464,99.5826,6444.0
2022-11-30 14:15:00,110.05,110.45,109.99,110.43,20342.0,99.6641,100.0264,99.6098,100.0082,20342.0
2022-11-30 14:20:00,110.45,110.45,110.17,110.29,9028.0,100.0264,100.0264,99.7728,99.8815,9028.0
2022-11-30 14:25:00,110.23,110.33,110.1,110.15,9128.0,99.8271,99.9177,99.7094,99.7547,9128.0
2022-11-30 14:30:00,110.23,110.24,109.95,110.22,8607.0,99.8271,99.8362,99.5735,99.8181,8607.0
2022-11-30 14:35:00,110.27,110.31,110.03,110.04,8529.0,99.8633,99.8996,99.646,99.655,8529.0
2022-11-30 14:40:00,110.11,110.33,110.1,110.23,8160.0,99.7184,99.9177,99.7094,99.8271,8160.0
2022-11-30 14:45:00,110.21,110.55,110.21,110.51,10417.0,99.809,100.1169,99.809,100.0807,10417.0
2022-11-30 14:50:00,110.53,110.71,110.52,110.64,12313.0,100.0988,100.2618,100.0897,100.1984,12313.0
2022-11-30 14:55:00,110.68,110.78,110.61,110.78,6661.0,100.2346,100.3252,100.1713,100.3252,6661.0
2022-11-30 15:00:00,110.79,111.0,110.76,110.97,9736.0,100.3343,100.5245,100.3071,100.4973,9736.0
2022-11-30 15:05:00,111.0,111.19,110.97,111.07,13508.0,100.5245,100.6965,100.4973,100.5878,13508.0
2022-11-30 15:10:00,111.09,111.15,110.93,110.97,18650.0,100.606,100.6603,100.4611,100.4973,18650.0
2022-11-30 15:15:00,110.99,111.19,110.93,111.08,24445.0,100.5154,100.6965,100.4611,100.5969,24445.0
2022-11-30 15:20:00,111.15,111.43,111.11,111.42,10896.0,100.6603,100.9139,100.6241,100.9048,10896.0
2022-11-30 15:25:00,111.45,111.66,111.45,111.64,6908.0,100.932,101.1222,100.932,101.1041,6908.0
2022-11-30 15:30:00,111.66,112.11,111.65,112.03,22080.0,101.1222,101.5297,101.1131,101.4572,22080.0
2022-11-30 15:35:00,112.07,112.31,112.0,112.08,43740.0,101.4935,101.7108,101.4301,101.5025,43740.0
2022-11-30 15:40:00,112.07,112.27,112.02,112.23,20184.0,101.4935,101.6746,101.4482,101.6384,20184.0
2022-11-30 15:45:00,112.23,112.35,112.12,112.27,22997.0,101.6384,101.747,101.5388,101.6746,22997.0
2022-11-30 15:50:00,112.27,112.7,112.27,112.42,73876.0,101.6746,102.064,101.6746,101.8104,73876.0
2022-11-30 15:55:00,112.42,112.51,112.29,112.43,109677.0,101.8104,101.8919,101.6927,101.8195,109677.0
2022-12-01 09:30:00,113.23,114.25,113.2,113.79,27935.0,102.544,103.4677,102.5168,103.0511,27935.0
2022-12-01 09:35:00,113.96,114.06,113.55,113.84,14465.0,103.2051,103.2957,102.8338,103.0964,14465.0
2022-12-01 09:40:00,113.87,114.33,113.83,114.32,18272.0,103.1236,103.5402,103.0874,103.5311,18272.0
2022-12-01 09:45:00,114.46,114.47,114.07,114.07,16590.0,103.6579,103.667,103.3047,103.3047,16590.0
2022-12-01 09:50:00,114.02,114.47,114.02,114.3,9617.0,103.2594,103.667,103.2594,103.513,9617.0
2022-12-01 09:55:00,114.3,114.86,114.28,114.59,19704.0,103.513,104.0202,103.4949,103.7756,19704.0
2022-12-01 10:00:00,114.67,114.82,114.36,114.36,15190.0,103.8481,103.9839,103.5674,103.5674,15190.0
2022-12-01 10:05:00,114.32,114.53,114.32,114.4,5931.0,103.5311,103.7213,103.5311,103.6036,5931.0
2022-12-01 10:10:00,114.46,114.5,113.44,113.45,7348.0,103.6579,103.6941,102.7342,102.7432,7348.0
2022-12-01 10:15:00,113.52,113.62,113.03,113.03,7273.0,102.8066,102.8972,102.3629,102.3629,7273.0
2022-12-01 10:20:00,113.14,113.23,112.76,112.78,6321.0,102.4625,102.544,102.1184,102.1365,6321.0
2022-12-01 10:25:00,112.75,113.01,112.7,112.77,6465.0,102.1093,102.3448,102.064,102.1274,6465.0
2022-12-01 10:30:00,112.69,112.76,112.46,112.71,6139.0,102.055,102.1184,101.8467,102.0731,6139.0
2022-12-01 10:35:00,112.76,112.88,112.58,112.58,5817.0,102.1184,102.227,101.9553,101.9553,5817.0
2022-12-01 10:40:00,112.58,112.73,112.31,112.71,9806.0,101.9553,102.0912,101.7108,102.0731,9806.0
2022-12-01 10:45:00,112.72,112.9,112.67,112.87,13964.0,102.0821,102.2451,102.0368,102.218,13964.0
2022-12-01 10:50:00,112.84,113.15,112.84,113.01,12679.0,102.1908,102.4715,102.1908,102.3448,12679.0
2022-12-01 10:55:00,112.98,113.33,112.74,113.3,12292.0,102.3176,102.6346,102.1002,102.6074,12292.0
2022-12-01 11:00:00,113.19,113.22,112.99,113.05,7929.0,102.5078,102.5349,102.3266,102.381,7929.0
2022-12-01 11:05:00,112.98,113.06,112.87,112.91,8946.0,102.3176,102.39,102.218,102.2542,8946.0
2022-12-01 11:10:00,112.94,112.94,112.63,112.7,5259.0,102.2814,102.2814,102.0006,102.064,5259.0
2022-12-01 11:15:00,112.72,112.77,112.19,112.19,10938.0,102.0821,102.1274,101.6021,101.6021,10938.0
2022-12-01 11:20:00,112.19,112.46,112.17,112.39,15806.0,101.6021,101.8467,101.584,101.7833,15806.0
2022-12-01 11:25:00,112.39,112.44,112.33,112.4,19057.0,101.7833,101.8286,101.7289,101.7923,19057.0
2022-12-01 11:30:00,112.4,112.57,112.3,112.5,8280.0,101.7923,101.9463,101.7018,101.8829,8280.0
2022-12-01 11:35:00,112.5,112.6,112.23,112.31,8252.0,101.8829,101.9735,101.6384,101.7108,8252.0
2022-12-01 11:40:00,112.32,112.58,112.31,112.48,4995.0,101.7199,101.9553,101.7108,101.8648,4995.0
2022-12-01 11:45:00,112.48,112.54,112.41,112.41,4329.0,101.8648,101.9191,101.8014,101.8014,4329.0
2022-12-01 11:50:00,112.41,112.51,112.28,112.43,6548.0,101.8014,101.8919,101.6837,101.8195,6548.0
2022-12-01 11:55:00,112.5,112.5,112.36,112.42,4511.0,101.8829,101.8829,101.7561,101.8104,4511.0
2022-12-01 12:00:00,112.41,112.43,111.96,111.97,3959.0,101.8014,101.8195,101.3939,101.4029,3959.0
2022-12-01 12:05:00,111.97,112.08,111.76,111.8,6416.0,101.4029,101.5025,101.2127,101.249,6416.0
2022-12-01 12:10:00,111.76,111.88,111.68,111.81,4117.0,101.2127,101.3214,101.1403,101.258,4117.0
2022-12-01 12:15:00,111.88,112.02,111.78,111.88,11375.0,101.3214,101.4482,101.2308,101.3214,11375.0
2022-12-01 12:20:00,111.86,111.98,111.8,111.83,9460.0,101.3033,101.412,101.249,101.2761,9460.0
2022-12-01 12:25:00,111.86,111.97,111.8,111.92,17159.0,101.3033,101.4029,101.249,101.3576,17159.0
2022-12-01 12:30:00,111.93,112.06,111.92,112.05,20503.0,101.3667,101.4844,101.3576,101.4754,20503.0
2022-12-01 12:35:00,112.03,112.03,111.56,111.65,8598.0,101.4572,101.4572,101.0316,101.1131,8598.0
2022-12-01 12:40:00,111.61,111.62,111.36,111.36,18222.0,101.0769,101.0859,100.8505,100.8505,18222.0
2022-12-01 12:45:00,111.4,111.51,111.25,111.41,8654.0,100.8867,100.9863,100.7509,100.8958,8654.0
2022-12-01 12:50:00,111.43,111.58,111.41,111.45,4688.0,100.9139,101.0497,100.8958,100.932,4688.0
2022-12-01 12:55:00,111.45,111.58,111.44,111.57,5166.0,100.932,101.0497,100.9229,101.0407,5166.0
2022-12-01 13:00:00,111.54,111.62,111.51,111.54,3426.0,101.0135,101.0859,100.9863,101.0135,3426.0
2022-12-01 13:05:00,111.56,111.96,111.52,111.94,6960.0,101.0316,101.3939,100.9954,101.3757,6960.0
2022-12-01 13:10:00,111.92,111.94,111.63,111.63,8791.0,101.3576,101.3757,101.095,101.095,8791.0
2022-12-01 13:15:00,111.6,111.6,111.06,111.13,6686.0,101.0678,101.0678,100.5788,100.6422,6686.0
2022-12-01 13:20:00,111.1,111.18,111.01,111.08,4419.0,100.615,100.6875,100.5335,100.5969,4419.0
2022-12-01 13:25:00,111.09,111.13,110.98,110.98,6974.0,100.606,100.6422,100.5063,100.5063,6974.0
2022-12-01 13:30:00,111.07,111.1,110.93,110.98,6840.0,100.5878,100.615,100.4611,100.5063,6840.0
2022-12-01 13:35:00,110.98,111.08,110.93,111.07,7695.0,100.5063,100.5969,100.4611,100.5878,7695.0
2022-12-01 13:40:00,111.08,111.29,111.08,111.27,8195.0,100.5969,100.7871,100.5969,100.769,8195.0
2022-12-01 13:45:00,111.26,111.32,111.1,111.19,5632.0,100.7599,100.8143,100.615,100.6965,5632.0
2022-12-01 13:50:00,111.23,111.36,111.22,111.22,9043.0,100.7327,100.8505,100.7237,100.7237,9043.0
2022-12-01 13:55:00,111.27,111.34,111.21,111.23,7629.0,100.769,100.8324,100.7146,100.7327,7629.0
2022-12-01 14:00:00,111.21,111.24,110.95,110.98,6917.0,100.7146,100.7418,100.4792,100.5063,6917.0
2022-12-01 14:05:00,110.98,111.04,110.95,111.02,3771.0,100.5063,100.5607,100.4792,100.5426,3771.0
2022-12-01 14:10:00,111.06,111.25,111.02,111.21,7240.0,100.5788,100.7509,100.5426,100.7146,7240.0
2022-12-01 14:15:00,111.25,111.43,111.21,111.43,2900.0,100.7509,100.9139,100.7146,100.9139,2900.0
2022-12-01 14:20:00,111.45,111.45,111.31,111.4,10930.0,100.932,100.932,100.8052,100.8867,10930.0
2022-12-01 14:25:00,111.43,111.51,111.37,111.46,17945.0,100.9139,100.9863,100.8595,100.941,17945.0
2022-12-01 14:30:00,111.43,111.48,111.28,111.37,7186.0,100.9139,100.9592,100.778,100.8595,7186.0
2022-12-01 14:35:00,111.43,111.52,111.35,111.47,3186.0,100.9139,100.9954,100.8414,100.9501,3186.0
2022-12-01 14:40:00,111.45,111.57,111.4,111.4,5573.0,100.932,101.0407,100.8867,100.8867,5573.0
2022-12-01 14:45:00,111.4,111.55,111.4,111.55,5196.0,100.8867,101.0225,100.8867,101.0225,5196.0
2022-12-01 14:50:00,111.54,111.69,111.46,111.47,6986.0,101.0135,101.1493,100.941,100.9501,6986.0
2022-12-01 14:55:00,111.44,111.47,111.38,111.41,3592.0,100.9229,100.9501,100.8686,100.8958,3592.0
2022-12-01 15:00:00,111.43,111.46,111.29,111.45,7611.0,100.9139,100.941,100.7871,100.932,7611.0
2022-12-01 15:05:00,111.39,111.47,111.32,111.34,5075.0,100.8776,100.9501,100.8143,100.8324,5075.0
2022-12-01 15:10:00,111.32,111.39,111.25,111.25,4861.0,100.8143,100.8776,100.7509,100.7509,4861.0
2022-12-01 15:15:00,111.27,111.33,111.15,111.24,7131.0,100.769,100.8233,100.6603,100.7418,7131.0
2022-12-01 15:20:00,111.27,111.28,111.09,111.16,7789.0,100.769,100.778,100.606,100.6694,7789.0
2022-12-01 15:25:00,111.16,111.54,111.16,111.54,5857.0,100.6694,101.0135,100.6694,101.0135,5857.0
2022-12-01 15:30:00,111.57,111.75,111.54,111.7,8980.0,101.0407,101.2037,101.0135,101.1584,8980.0
2022-12-01 15:35:00,111.71,111.86,111.59,111.63,10152.0,101.1674,101.3033,101.0588,101.095,10152.0
2022-12-01 15:40:00,111.64,111.83,111.61,111.78,23282.0,101.1041,101.2761,101.0769,101.2308,23282.0
2022-12-01 15:45:00,111.81,111.81,111.58,111.73,25017.0,101.258,101.258,101.0497,101.1856,25017.0
2022-12-01 15:50:00,111.73,112.1,111.73,112.02,27921.0,101.1856,101.5206,101.1856,101.4482,27921.0
2022-12-01 15:55:00,112.03,112.05,111.49,111.7,110293.0,101.4572,101.4754,100.9682,101.1584,110293.0
2022-12-02 09:30:00,110.09,110.09,109.22,109.37,26553.0,99.7003,99.7003,98.9124,99.0483,26553.0
2022-12-02 09:35:00,109.37,109.79,109.36,109.78,3893.0,99.0483,99.4286,99.0392,99.4196,3893.0
2022-12-02 09:40:00,109.81,109.81,109.21,109.21,14905.0,99.4468,99.4468,98.9034,98.9034,14905.0
2022-12-02 09:45:00,109.09,109.41,109.09,109.38,3888.0,98.7947,99.0845,98.7947,99.0573,3888.0
2022-12-02 09:50:00,109.41,109.85,109.22,109.31,14946.0,99.0845,99.483,98.9124,98.9939,14946.0
2022-12-02 09:55:00,109.23,109.61,109.22,109.54,4170.0,98.9215,99.2656,98.9124,99.2022,4170.0
2022-12-02 10:00:00,109.53,109.55,109.14,109.2,10592.0,99.1932,99.2113,98.84,98.8943,10592.0
2022-12-02 10:05:00,109.18,109.28,108.87,109.27,10371.0,98.8762,98.9668,98.5955,98.9577,10371.0
2022-12-02 10:10:00,109.29,109.85,109.24,109.85,13588.0,98.9758,99.483,98.9305,99.483,13588.0
2022-12-02 10:15:00,109.93,109.93,109.48,109.55,8644.0,99.5554,99.5554,99.1479,99.2113,8644.0
2022-12-02 10:20:00,109.61,109.73,109.52,109.58,6895.0,99.2656,99.3743,99.1841,99.2385,6895.0
2022-12-02 10:25:00,109.53,109.66,109.04,109.04,11572.0,99.1932,99.3109,98.7494,98.7494,11572.0
2022-12-02 10:30:00,108.96,109.36,108.85,109.36,15042.0,98.677,99.0392,98.5774,99.0392,15042.0
2022-12-02 10:35:00,109.27,109.3,108.83,108.83,8215.0,98.9577,98.9849,98.5592,98.5592,8215.0
2022-12-02 10:40:00,108.81,108.96,108.77,108.96,5704.0,98.5411,98.677,98.5049,98.677,5704.0
2022-12-02 10:45:00,108.96,109.06,108.86,108.92,6629.0,98.677,98.7675,98.5864,98.6407,6629.0
2022-12-02 10:50:00,108.97,109.21,108.83,109.11,8157.0,98.686,98.9034,98.5592,98.8128,8157.0
2022-12-02 10:55:00,109.13,109.13,108.85,109.01,9562.0,98.8309,98.8309,98.5774,98.7223,9562.0
2022-12-02 11:00:00,109.0,109.07,108.83,109.07,9311.0,98.7132,98.7766,98.5592,98.7766,9311.0
2022-12-02 11:05:00,109.04,109.28,109.03,109.28,5185.0,98.7494,98.9668,98.7404,98.9668,5185.0
2022-12-02 11:10:00,109.22,109.37,109.18,109.21,7744.0,98.9124,99.0483,98.8762,98.9034,7744.0
2022-12-02 11:15:00,109.2,109.25,108.9,108.9,7111.0,98.8943,98.9396,98.6226,98.6226,7111.0
2022-12-02 11:20:00,108.99,109.04,108.85,108.85,8855.0,98.7041,98.7494,98.5774,98.5774,8855.0
2022-12-02 11:25:00,109.01,109.35,109.0,109.28,5521.0,98.7223,99.0302,98.7132,98.9668,5521.0
2022-12-02 11:30:00,109.36,109.48,109.19,109.29,6250.0,99.0392,99.1479,98.8853,98.9758,6250.0
2022-12-02 11:35:00,109.28,109.61,109.27,109.48,6909.0,98.9668,99.2656,98.9577,99.1479,6909.0
2022-12-02 11:40:00,109.43,109.71,109.43,109.67,3674.0,99.1026,99.3562,99.1026,99.32,3674.0
2022-12-02 11:45:00,109.63,109.82,109.62,109.74,5115.0,99.2837,99.4558,99.2747,99.3834,5115.0
2022-12-02 11:50:00,109.74,109.78,109.63,109.78,4517.0,99.3834,99.4196,99.2837,99.4196,4517.0
2022-12-02 11:55:00,109.76,109.86,109.72,109.72,5053.0,99.4015,99.492,99.3652,99.3652,5053.0
2022-12-02 12:00:00,109.72,109.75,109.56,109.62,6080.0,99.3652,99.3924,99.2203,99.2747,6080.0
2022-12-02 12:05:00,109.73,109.74,109.53,109.74,4725.0,99.3743,99.3834,99.1932,99.3834,4725.0
2022-12-02 12:10:00,109.68,109.94,109.68,109.93,4048.0,99.329,99.5645,99.329,99.5554,4048.0
2022-12-02 12:15:00,109.88,109.93,109.76,109.76,3064.0,99.5101,99.5554,99.4015,99.4015,3064.0
2022-12-02 12:20:00,109.84,109.84,109.63,109.63,4440.0,99.4739,99.4739,99.2837,99.2837,4440.0
2022-12-02 12:25:00,109.61,109.69,109.59,109.64,2115.0,99.2656,99.3381,99.2475,99.2928,2115.0
2022-12-02 12:30:00,109.64,109.9,109.63,109.87,2071.0,99.2928,99.5283,99.2837,99.5011,2071.0
2022-12-02 12:35:00,109.86,109.92,109.72,109.76,4707.0,99.492,99.5464,99.3652,99.4015,4707.0
2022-12-02 12:40:00,109.82,109.82,109.65,109.79,2801.0,99.4558,99.4558,99.3019,99.4286,2801.0
2022-12-02 12:45:00,109.79,109.89,109.75,109.81,1774.0,99.4286,99.5192,99.3924,99.4468,1774.0
2022-12-02 12:50:00,109.75,109.99,109.73,109.9,3282.0,99.3924,99.6098,99.3743,99.5283,3282.0
2022-12-02 12:55:00,109.9,109.98,109.74,109.88,6665.0,99.5283,99.6007,99.3834,99.5101,6665.0
2022-12-02 13:00:00,109.95,110.05,109.87,109.9,2386.0,99.5735,99.6641,99.5011,99.5283,2386.0
2022-12-02 13:05:00,109.9,109.96,109.84,109.96,2750.0,99.5283,99.5826,99.4739,99.5826,2750.0
2022-12-02 13:10:00,109.91,110.0,109.86,110.0,7485.0,99.5373,99.6188,99.492,99.6188,7485.0
2022-12-02 13:15:00,110.04,110.09,110.0,110.03,1926.0,99.655,99.7003,99.6188,99.646,1926.0
2022-12-02 13:20:00,110.08,110.14,110.01,110.14,3398.0,99.6913,99.7456,99.6279,99.7456,3398.0
2022-12-02 13:25:00,110.13,110.26,110.01,110.16,5148.0,99.7366,99.8543,99.6279,99.7637,5148.0
2022-12-02 13:30:00,110.22,110.45,110.22,110.44,2924.0,99.8181,100.0264,99.8181,100.0173,2924.0
2022-12-02 13:35:00,110.36,110.45,110.34,110.41,3258.0,99.9448,100.0264,99.9267,99.9901,3258.0
2022-12-02 13:40:00,110.44,110.71,110.38,110.69,3588.0,100.0173,100.2618,99.963,100.2437,3588.0
2022-12-02 13:45:00,110.68,110.75,110.67,110.75,2413.0,100.2346,100.298,100.2256,100.298,2413.0
2022-12-02 13:50:00,110.68,110.73,110.56,110.64,6870.0,100.2346,100.2799,100.126,100.1984,6870.0
2022-12-02 13:55:00,110.56,110.58,110.46,110.52,6060.0,100.126,100.1441,100.0354,100.0897,6060.0
2022-12-02 14:00:00,110.57,110.62,110.47,110.47,3754.0,100.135,100.1803,100.0445,100.0445,3754.0
2022-12-02 14:05:00,110.47,110.47,110.28,110.3,3901.0,100.0445,100.0445,99.8724,99.8905,3901.0
2022-12-02 14:10:00,110.3,110.49,110.3,110.46,3340.0,99.8905,100.0626,99.8905,100.0354,3340.0
2022-12-02 14:15:00,110.53,110.67,110.53,110.61,2022.0,100.0988,100.2256,100.0988,100.1713,2022.0
2022-12-02 14:20:00,110.63,110.7,110.58,110.65,4100.0,100.1894,100.2528,100.1441,100.2075,4100.0
2022-12-02 14:25:00,110.69,110.77,110.64,110.64,5830.0,100.2437,100.3162,100.1984,100.1984,5830.0
2022-12-02 14:30:00,110.63,110.75,110.52,110.71,4482.0,100.1894,100.298,100.0897,100.2618,4482.0
2022-12-02 14:35:00,110.74,110.77,110.58,110.59,5603.0,100.289,100.3162,100.1441,100.1531,5603.0
2022-12-02 14:40:00,110.62,110.65,110.47,110.47,3435.0,100.1803,100.2075,100.0445,100.0445,3435.0
2022-12-02 14:45:00,110.38,110.51,110.38,110.51,4242.0,99.963,100.0807,99.963,100.0807,4242.0
2022-12-02 14:50:00,110.59,110.8,110.59,110.74,4686.0,100.1531,100.3433,100.1531,100.289,4686.0
2022-12-02 14:55:00,110.75,110.89,110.7,110.87,4982.0,100.298,100.4248,100.2528,100.4067,4982.0
2022-12-02 15:00:00,110.86,110.99,110.84,110.96,3958.0,100.3977,100.5154,100.3795,100.4882,3958.0
2022-12-02 15:05:00,110.95,111.2,110.83,111.2,5564.0,100.4792,100.7056,100.3705,100.7056,5564.0
2022-12-02 15:10:00,111.12,111.12,111.06,111.12,4466.0,100.6331,100.6331,100.5788,100.6331,4466.0
2022-12-02 15:15:00,111.12,111.25,111.06,111.17,4588.0,100.6331,100.7509,100.5788,100.6784,4588.0
2022-12-02 15:20:00,111.17,111.17,110.98,110.98,6657.0,100.6784,100.6784,100.5063,100.5063,6657.0
2022-12-02 15:25:00,110.98,110.99,110.82,110.89,6908.0,100.5063,100.5154,100.3614,100.4248,6908.0
2022-12-02 15:30:00,110.9,111.03,110.85,110.95,7490.0,100.4339,100.5516,100.3886,100.4792,7490.0
2022-12-02 15:35:00,110.91,110.92,110.7,110.8,11240.0,100.4429,100.452,100.2528,100.3433,11240.0
2022-12-02 15:40:00,110.78,110.87,110.76,110.82,6700.0,100.3252,100.4067,100.3071,100.3614,6700.0
2022-12-02 15:45:00,110.81,110.81,110.45,110.49,13256.0,100.3524,100.3524,100.0264,100.0626,13256.0
2022-12-02 15:50:00,110.46,110.96,110.41,110.96,39138.0,100.0354,100.4882,99.9901,100.4882,39138.0
2022-12-02 15:55:00,110.93,110.94,110.72,110.77,80476.0,100.4611,100.4701,100.2709,100.3162,80476.0
2022-12-05 09:30:00,110.13,110.13,109.36,109.58,23168.0,99.7366,99.7366,99.0392,99.2385,23168.0
2022-12-05 09:35:00,109.69,109.69,109.24,109.52,8393.0,99.3381,99.3381,98.9305,99.1841,8393.0
2022-12-05 09:40:00,109.41,109.92,109.37,109.68,13458.0,99.0845,99.5464,99.0483,99.329,13458.0
2022-12-05 09:45:00,109.65,109.7,109.52,109.67,3414.0,99.3019,99.3471,99.1841,99.32,3414.0
2022-12-05 09:50:00,109.69,109.72,109.3,109.3,6168.0,99.3381,99.3652,98.9849,98.9849,6168.0
2022-12-05 09:55:00,109.32,109.34,109.0,109.03,13418.0,99.003,99.0211,98.7132,98.7404,13418.0
2022-12-05 10:00:00,109.03,109.3,108.65,109.3,15728.0,98.7404,98.9849,98.3962,98.9849,15728.0
2022-12-05 10:05:00,109.27,109.41,108.86,108.98,8072.0,98.9577,99.0845,98.5864,98.6951,8072.0
2022-12-05 10:10:00,108.95,109.48,108.95,109.31,2622.0,98.6679,99.1479,98.6679,98.9939,2622.0
2022-12-05 10:15:00,109.31,109.42,109.17,109.42,9597.0,98.9939,99.0936,98.8672,99.0936,9597.0
2022-12-05 10:20:00,109.43,109.65,109.32,109.58,7233.0,99.1026,99.3019,99.003,99.2385,7233.0
2022-12-05 10:25:00,109.58,109.86,109.55,109.58,7669.0,99.2385,99.492,99.2113,99.2385,7669.0
2022-12-05 10:30:00,109.56,109.76,109.41,109.74,7050.0,99.2203,99.4015,99.0845,99.3834,7050.0
2022-12-05 10:35:00,109.74,110.03,109.72,109.95,5933.0,99.3834,99.646,99.3652,99.5735,5933.0
2022-12-05 10:40:00,109.96,110.25,109.94,110.24,6890.0,99.5826,99.8452,99.5645,99.8362,6890.0
2022-12-05 10:45:00,110.22,110.34,110.06,110.23,10170.0,99.8181,99.9267,99.6732,99.8271,10170.0
2022-12-05 10:50:00,110.14,110.36,110.08,110.3,7283.0,99.7456,99.9448,99.6913,99.8905,7283.0
2022-12-05 10:55:00,110.36,110.73,110.36,110.73,9135.0,99.9448,100.2799,99.9448,100.2799,9135.0
2022-12-05 11:00:00,110.63,110.78,110.46,110.48,8879.0,100.1894,100.3252,100.0354,100.0535,8879.0
2022-12-05 11:05:00,110.51,110.54,110.37,110.54,7432.0,100.0807,100.1079,99.9539,100.1079,7432.0
2022-12-05 11:10:00,110.52,110.88,110.47,110.83,8851.0,100.0897,100.4158,100.0445,100.3705,8851.0
2022-12-05 11:15:00,110.82,110.87,110.59,110.6,11450.0,100.3614,100.4067,100.1531,100.1622,11450.0
2022-12-05 11:20:00,110.59,110.65,110.4,110.48,6697.0,100.1531,100.2075,99.9811,100.0535,6697.0
2022-12-05 11:25:00,110.48,110.54,110.44,110.52,7005.0,100.0535,100.1079,100.0173,100.0897,7005.0
2022-12-05 11:30:00,110.52,110.56,110.28,110.33,5612.0,100.0897,100.126,99.8724,99.9177,5612.0
2022-12-05 11:35:00,110.29,110.39,110.23,110.32,6383.0,99.8815,99.972,99.8271,99.9086,6383.0
2022-12-05 11:40:00,110.29,110.45,110.28,110.28,6643.0,99.8815,100.0264,99.8724,99.8724,6643.0
2022-12-05 11:45:00,110.3,110.33,110.2,110.28,5310.0,99.8905,99.9177,99.7999,99.8724,5310.0
2022-12-05 11:50:00,110.25,110.26,109.97,109.99,21137.0,99.8452,99.8543,99.5917,99.6098,21137.0
2022-12-05 11:55:00,109.99,110.01,109.63,109.68,24380.0,99.6098,99.6279,99.2837,99.329,24380.0
2022-12-05 12:00:00,109.63,109.85,109.46,109.78,13890.0,99.2837,99.483,99.1298,99.4196,13890.0
2022-12-05 12:05:00,109.8,109.87,109.74,109.86,1491.0,99.4377,99.5011,99.3834,99.492,1491.0
2022-12-05 12:10:00,109.82,109.82,109.65,109.76,6148.0,99.4558,99.4558,99.3019,99.4015,6148.0
2022-12-05 12:15:00,109.76,109.92,109.71,109.73,6362.0,99.4015,99.5464,99.3562,99.3743,6362.0
2022-12-05 12:20:00,109.74,109.84,109.7,109.84,2524.0,99.3834,99.4739,99.3471,99.4739,2524.0
2022-12-05 12:25:00,109.83,109.94,109.76,109.78,6406.0,99.4649,99.5645,99.4015,99.4196,6406.0
2022-12-05 12:30:00,109.77,109.82,109.63,109.66,5115.0,99.4105,99.4558,99.2837,99.3109,5115.0
2022-12-05 12:35:00,109.62,109.93,109.61,109.92,4719.0,99.2747,99.5554,99.2656,99.5464,4719.0
2022-12-05 12:40:00,109.92,109.93,109.47,109.47,3622.0,99.5464,99.5554,99.1388,99.1388,3622.0
2022-12-05 12:45:00,109.47,109.55,109.44,109.48,2992.0,99.1388,99.2113,99.1117,99.1479,2992.0
2022-12-05 12:50:00,109.48,109.57,109.19,109.2,3638.0,99.1479,99.2294,98.8853,98.8943,3638.0
2022-12-05 12:55:00,109.2,109.24,109.07,109.12,3517.0,98.8943,98.9305,98.7766,98.8219,3517.0
2022-12-05 13:00:00,109.05,109.13,108.96,109.01,4895.0,98.7585,98.8309,98.677,98.7223,4895.0
2022-12-05 13:05:00,108.97,109.12,108.92,108.95,17286.0,98.686,98.8219,98.6407,98.6679,17286.0
2022-12-05 13:10:00,108.92,108.94,108.76,108.94,10962.0,98.6407,98.6589,98.4958,98.6589,10962.0
2022-12-05 13:15:00,108.97,109.07,108.85,108.96,5452.0,98.686,98.7766,98.5774,98.677,5452.0
2022-12-05 13:20:00,108.94,108.95,108.8,108.9,3937.0,98.6589,98.6679,98.5321,98.6226,3937.0
2022-12-05 13:25:00,108.89,108.95,108.8,108.95,8268.0,98.6136,98.6679,98.5321,98.6679,8268.0
2022-12-05 13:30:00,108.99,109.16,108.98,109.09,4743.0,98.7041,98.8581,98.6951,98.7947,4743.0
2022-12-05 13:35:00,109.14,109.3,109.08,109.3,3650.0,98.84,98.9849,98.7856,98.9849,3650.0
2022-12-05 13:40:00,109.3,109.3,109.06,109.12,9375.0,98.9849,98.9849,98.7675,98.8219,9375.0
2022-12-05 13:45:00,109.17,109.18,109.01,109.02,3771.0,98.8672,98.8762,98.7223,98.7313,3771.0
2022-12-05 13:50:00,109.05,109.09,108.81,109.06,4097.0,98.7585,98.7947,98.5411,98.7675,4097.0
2022-12-05 13:55:00,109.03,109.06,108.71,108.76,5293.0,98.7404,98.7675,98.4506,98.4958,5293.0
2022-12-05 14:00:00,108.82,108.82,108.64,108.72,3720.0,98.5502,98.5502,98.3872,98.4596,3720.0
2022-12-05 14:05:00,108.76,108.82,108.69,108.81,4219.0,98.4958,98.5502,98.4325,98.5411,4219.0
2022-12-05 14:10:00,108.8,109.06,108.76,108.98,9742.0,98.5321,98.7675,98.4958,98.6951,9742.0
2022-12-05 14:15:00,108.97,109.0,108.9,108.9,4142.0,98.686,98.7132,98.6226,98.6226,4142.0
2022-12-05 14:20:00,108.93,109.08,108.9,109.0,8268.0,98.6498,98.7856,98.6226,98.7132,8268.0
2022-12-05 14:25:00,108.98,109.19,108.98,109.11,16920.0,98.6951,98.8853,98.6951,98.8128,16920.0
2022-12-05 14:30:00,109.07,109.08,108.94,108.97,5706.0,98.7766,98.7856,98.6589,98.686,5706.0
2022-12-05 14:35:00,108.99,109.15,108.94,109.15,8301.0,98.7041,98.849,98.6589,98.849,8301.0
2022-12-05 14:40:00,109.13,109.14,108.92,109.09,4563.0,98.8309,98.84,98.6407,98.7947,4563.0
2022-12-05 14:45:00,109.02,109.05,108.92,109.05,5867.0,98.7313,98.7585,98.6407,98.7585,5867.0
2022-12-05 14:50:00,109.09,109.24,109.09,109.19,6901.0,98.7947,98.9305,98.7947,98.8853,6901.0
2022-12-05 14:55:00,109.17,109.26,109.16,109.16,4184.0,98.8672,98.9487,98.8581,98.8581,4184.0
2022-12-05 15:00:00,109.14,109.19,108.93,108.95,5981.0,98.84,98.8853,98.6498,98.6679,5981.0
2022-12-05 15:05:00,108.93,108.93,108.71,108.83,6154.0,98.6498,98.6498,98.4506,98.5592,6154.0
2022-12-05 15:10:00,108.81,108.83,108.68,108.7,7480.0,98.5411,98.5592,98.4234,98.4415,7480.0
2022-12-05 15:15:00,108.71,108.74,108.54,108.72,6431.0,98.4506,98.4777,98.2966,98.4596,6431.0
2022-12-05 15:20:00,108.77,108.87,108.7,108.8,6512.0,98.5049,98.5955,98.4415,98.5321,6512.0
2022-12-05 15:25:00,108.84,108.99,108.78,108.95,6519.0,98.5683,98.7041,98.514,98.6679,6519.0
2022-12-05 15:30:00,108.93,109.11,108.86,109.08,6393.0,98.6498,98.8128,98.5864,98.7856,6393.0
2022-12-05 15:35:00,109.09,109.27,109.08,109.14,10820.0,98.7947,98.9577,98.7856,98.84,10820.0
2022-12-05 15:40:00,109.16,109.16,109.02,109.08,10402.0,98.8581,98.8581,98.7313,98.7856,10402.0
2022-12-05 15:45:00,109.05,109.17,108.9,109.11,15101.0,98.7585,98.8672,98.6226,98.8128,15101.0
2022-12-05 15:50:00,109.11,109.22,108.92,109.13,27277.0,98.8128,98.9124,98.6407,98.8309,27277.0
2022-12-05 15:55:00,109.13,109.22,109.01,109.15,51908.0,98.8309,98.9124,98.7223,98.849,51908.0
2022-12-06 09:30:00,109.51,109.65,108.87,108.87,15540.0,99.1751,99.3019,98.5955,98.5955,15540.0
2022-12-06 09:35:00,109.06,109.18,108.95,109.08,1674.0,98.7675,98.8762,98.6679,98.7856,1674.0
2022-12-06 09:40:00,108.97,109.1,108.54,108.57,8676.0,98.686,98.8038,98.2966,98.3238,8676.0
2022-12-06 09:45:00,108.5,108.64,108.21,108.56,3633.0,98.2604,98.3872,97.9978,98.3147,3633.0
2022-12-06 09:50:00,108.91,109.05,108.79,108.82,3818.0,98.6317,98.7585,98.523,98.5502,3818.0
2022-12-06 09:55:00,108.78,108.82,108.57,108.58,5777.0,98.514,98.5502,98.3238,98.3328,5777.0
2022-12-06 10:00:00,108.58,108.61,108.21,108.49,8481.0,98.3328,98.36,97.9978,98.2513,8481.0
2022-12-06 10:05:00,108.21,108.21,107.95,108.05,8072.0,97.9978,97.9978,97.7623,97.8529,8072.0
2022-12-06 10:10:00,108.12,108.24,107.93,108.23,8252.0,97.9162,98.0249,97.7442,98.0159,8252.0
2022-12-06 10:15:00,108.16,108.47,108.13,108.4,7523.0,97.9525,98.2332,97.9253,98.1698,7523.0
2022-12-06 10:20:00,108.46,108.56,108.33,108.49,6604.0,98.2242,98.3147,98.1064,98.2513,6604.0
2022-12-06 10:25:00,108.42,108.55,108.35,108.35,6756.0,98.1879,98.3057,98.1245,98.1245,6756.0
2022-12-06 10:30:00,108.43,108.55,108.36,108.4,2622.0,98.197,98.3057,98.1336,98.1698,2622.0
2022-12-06 10:35:00,108.37,108.43,108.2,108.26,5462.0,98.1427,98.197,97.9887,98.043,5462.0
2022-12-06 10:40:00,108.21,108.39,108.13,108.38,5447.0,97.9978,98.1608,97.9253,98.1517,5447.0
2022-12-06 10:45:00,108.39,108.49,108.3,108.42,4700.0,98.1608,98.2513,98.0793,98.1879,4700.0
2022-12-06 10:50:00,108.41,108.57,108.39,108.4,3409.0,98.1789,98.3238,98.1608,98.1698,3409.0
2022-12-06 10:55:00,108.39,108.39,108.16,108.16,3024.0,98.1608,98.1608,97.9525,97.9525,3024.0
2022-12-06 11:00:00,108.1,108.41,108.1,108.16,7066.0,97.8981,98.1789,97.8981,97.9525,7066.0
2022-12-06 11:05:00,108.15,108.22,108.02,108.02,3862.0,97.9434,98.0068,97.8257,97.8257,3862.0
2022-12-06 11:10:00,108.03,108.47,107.97,108.06,6264.0,97.8347,98.2332,97.7804,97.8619,6264.0
2022-12-06 11:15:00,108.12,108.22,107.91,108.0,5329.0,97.9162,98.0068,97.7261,97.8076,5329.0
2022-12-06 11:20:00,107.99,108.15,107.99,108.1,2503.0,97.7985,97.9434,97.7985,97.8981,2503.0
2022-12-06 11:25:00,108.06,108.24,108.06,108.11,3373.0,97.8619,98.0249,97.8619,97.9072,3373.0
2022-12-06 11:30:00,108.07,108.29,108.02,108.2,10278.0,97.871,98.0702,97.8257,97.9887,10278.0
2022-12-06 11:35:00,108.15,108.22,107.99,108.06,4977.0,97.9434,98.0068,97.7985,97.8619,4977.0
2022-12-06 11:40:00,108.06,108.06,107.95,108.05,4841.0,97.8619,97.8619,97.7623,97.8529,4841.0
2022-12-06 11:45:00,108.09,108.18,108.0,108.18,5042.0,97.8891,97.9706,97.8076,97.9706,5042.0
2022-12-06 11:50:00,108.18,108.21,107.84,107.9,6008.0,97.9706,97.9978,97.6627,97.717,6008.0
2022-12-06 11:55:00,107.86,108.06,107.86,107.98,4672.0,97.6808,97.8619,97.6808,97.7895,4672.0
2022-12-06 12:00:00,108.0,108.04,107.88,108.02,3292.0,97.8076,97.8438,97.6989,97.8257,3292.0
2022-12-06 12:05:00,108.04,108.08,107.97,108.03,3649.0,97.8438,97.88,97.7804,97.8347,3649.0
2022-12-06 12:10:00,107.93,108.05,107.9,107.97,7850.0,97.7442,97.8529,97.717,97.7804,7850.0
2022-12-06 12:15:00,107.98,108.02,107.71,107.78,11207.0,97.7895,97.8257,97.5449,97.6083,11207.0
2022-12-06 12:20:00,107.78,107.93,107.76,107.9,5771.0,97.6083,97.7442,97.5902,97.717,5771.0
2022-12-06 12:25:00,107.82,108.01,107.82,107.99,5433.0,97.6446,97.8166,97.6446,97.7985,5433.0
2022-12-06 12:30:00,107.93,107.99,107.86,107.99,2401.0,97.7442,97.7985,97.6808,97.7985,2401.0
2022-12-06 12:35:00,108.01,108.01,107.76,107.81,1709.0,97.8166,97.8166,97.5902,97.6355,1709.0
2022-12-06 12:40:00,107.79,107.79,107.53,107.59,2632.0,97.6174,97.6174,97.3819,97.4363,2632.0
2022-12-06 12:45:00,107.64,107.65,107.5,107.65,3158.0,97.4815,97.4906,97.3548,97.4906,3158.0
2022-12-06 12:50:00,107.61,107.66,107.52,107.66,2178.0,97.4544,97.4997,97.3729,97.4997,2178.0
2022-12-06 12:55:00,107.65,107.7,107.5,107.7,2064.0,97.4906,97.5359,97.3548,97.5359,2064.0
2022-12-06 13:00:00,107.69,107.76,107.67,107.75,1867.0,97.5268,97.5902,97.5087,97.5812,1867.0
2022-12-06 13:05:00,107.75,107.9,107.73,107.77,3316.0,97.5812,97.717,97.5631,97.5993,3316.0
2022-12-06 13:10:00,107.77,107.8,107.65,107.78,2665.0,97.5993,97.6264,97.4906,97.6083,2665.0
2022-12-06 13:15:00,107.83,107.98,107.77,107.84,2374.0,97.6536,97.7895,97.5993,97.6627,2374.0
2022-12-06 13:20:00,107.84,107.84,107.71,107.72,1432.0,97.6627,97.6627,97.5449,97.554,1432.0
2022-12-06 13:25:00,107.76,107.84,107.68,107.78,3694.0,97.5902,97.6627,97.5178,97.6083,3694.0
2022-12-06 13:30:00,107.78,107.9,107.78,107.9,3857.0,97.6083,97.717,97.6083,97.717,3857.0
2022-12-06 13:35:00,107.9,108.09,107.86,107.91,31784.0,97.717,97.8891,97.6808,97.7261,31784.0
2022-12-06 13:40:00,107.96,108.21,107.96,108.2,2661.0,97.7713,97.9978,97.7713,97.9887,2661.0
2022-12-06 13:45:00,108.2,108.24,108.15,108.22,2729.0,97.9887,98.0249,97.9434,98.0068,2729.0
2022-12-06 13:50:00,108.18,108.22,108.1,108.1,3261.0,97.9706,98.0068,97.8981,97.8981,3261.0
2022-12-06 13:55:00,108.11,108.32,108.08,108.29,6462.0,97.9072,98.0974,97.88,98.0702,6462.0
2022-12-06 14:00:00,108.29,108.29,107.99,108.0,3494.0,98.0702,98.0702,97.7985,97.8076,3494.0
2022-12-06 14:05:00,108.02,108.06,107.85,107.94,4332.0,97.8257,97.8619,97.6717,97.7532,4332.0
2022-12-06 14:10:00,107.9,107.9,107.71,107.71,4810.0,97.717,97.717,97.5449,97.5449,4810.0
2022-12-06 14:15:00,107.76,107.77,107.67,107.68,2719.0,97.5902,97.5993,97.5087,97.5178,2719.0
2022-12-06 14:20:00,107.67,107.69,107.59,107.64,3787.0,97.5087,97.5268,97.4363,97.4815,3787.0
2022-12-06 14:25:00,107.66,107.69,107.54,107.54,2982.0,97.4997,97.5268,97.391,97.391,2982.0
2022-12-06 14:30:00,107.65,107.65,107.48,107.5,11031.0,97.4906,97.4906,97.3366,97.3548,11031.0
2022-12-06 14:35:00,107.58,107.65,107.51,107.57,5661.0,97.4272,97.4906,97.3638,97.4182,5661.0
2022-12-06 14:40:00,107.62,107.69,107.49,107.69,9723.0,97.4634,97.5268,97.3457,97.5268,9723.0
2022-12-06 14:45:00,107.73,107.73,107.63,107.69,5895.0,97.5631,97.5631,97.4725,97.5268,5895.0
2022-12-06 14:50:00,107.67,107.82,107.57,107.75,3320.0,97.5087,97.6446,97.4182,97.5812,3320.0
2022-12-06 14:55:00,107.76,107.81,107.68,107.77,4326.0,97.5902,97.6355,97.5178,97.5993,4326.0
2022-12-06 15:00:00,107.8,108.03,107.8,107.82,10478.0,97.6264,97.8347,97.6264,97.6446,10478.0
2022-12-06 15:05:00,107.81,107.96,107.74,107.82,15646.0,97.6355,97.7713,97.5721,97.6446,15646.0
2022-12-06 15:10:00,107.75,107.79,107.7,107.75,6086.0,97.5812,97.6174,97.5359,97.5812,6086.0
2022-12-06 15:15:00,107.79,107.79,107.59,107.66,6253.0,97.6174,97.6174,97.4363,97.4997,6253.0
2022-12-06 15:20:00,107.68,107.69,107.52,107.67,4396.0,97.5178,97.5268,97.3729,97.5087,4396.0
2022-12-06 15:25:00,107.68,107.71,107.48,107.5,4130.0,97.5178,97.5449,97.3366,97.3548,4130.0
2022-12-06 15:30:00,107.53,107.66,107.49,107.62,4849.0,97.3819,97.4997,97.3457,97.4634,4849.0
2022-12-06 15:35:00,107.63,107.81,107.56,107.81,7535.0,97.4725,97.6355,97.4091,97.6355,7535.0
2022-12-06 15:40:00,107.81,107.96,107.78,107.9,8560.0,97.6355,97.7713,97.6083,97.717,8560.0
2022-12-06 15:45:00,107.88,108.0,107.82,107.94,13688.0,97.6989,97.8076,97.6446,97.7532,13688.0
2022-12-06 15:50:00,107.94,108.08,107.84,108.02,28598.0,97.7532,97.88,97.6627,97.8257,28598.0
2022-12-06 15:55:00,108.02,108.17,107.81,108.04,66532.0,97.8257,97.9615,97.6355,97.8438,66532.0
2022-12-07 09:30:00,107.79,108.24,107.52,108.18,21365.0,97.6174,98.0249,97.3729,97.9706,21365.0
2022-12-07 09:35:00,108.43,108.78,108.35,108.51,8881.0,98.197,98.514,98.1245,98.2694,8881.0
2022-12-07 09:40:00,108.49,108.9,108.43,108.78,6594.0,98.2513,98.6226,98.197,98.514,6594.0
2022-12-07 09:45:00,108.87,108.87,108.54,108.68,5734.0,98.5955,98.5955,98.2966,98.4234,5734.0
2022-12-07 09:50:00,108.79,108.79,108.56,108.66,2558.0,98.523,98.523,98.3147,98.4053,2558.0
2022-12-07 09:55:00,108.74,108.79,108.39,108.49,9322.0,98.4777,98.523,98.1608,98.2513,9322.0
2022-12-07 10:00:00,108.37,109.0,108.12,108.95,4670.0,98.1427,98.7132,97.9162,98.6679,4670.0
2022-12-07 10:05:00,108.97,109.06,108.77,108.78,3307.0,98.686,98.7675,98.5049,98.514,3307.0
2022-12-07 10:10:00,108.78,109.27,108.51,109.25,10740.0,98.514,98.9577,98.2694,98.9396,10740.0
2022-12-07 10:15:00,109.19,109.29,109.04,109.06,5681.0,98.8853,98.9758,98.7494,98.7675,5681.0
2022-12-07 10:20:00,109.02,109.17,108.89,108.95,4529.0,98.7313,98.8672,98.6136,98.6679,4529.0
2022-12-07 10:25:00,108.95,109.38,108.72,109.28,6127.0,98.6679,99.0573,98.4596,98.9668,6127.0
2022-12-07 10:30:00,109.3,109.39,109.13,109.13,3781.0,98.9849,99.0664,98.8309,98.8309,3781.0
2022-12-07 10:35:00,109.15,109.15,108.95,108.95,4548.0,98.849,98.849,98.6679,98.6679,4548.0
2022-12-07 10:40:00,108.97,109.32,108.94,109.32,3224.0,98.686,99.003,98.6589,99.003,3224.0
2022-12-07 10:45:00,109.38,109.69,109.27,109.69,5084.0,99.0573,99.3381,98.9577,99.3381,5084.0
2022-12-07 10:50:00,109.65,109.99,109.64,109.68,9089.0,99.3019,99.6098,99.2928,99.329,9089.0
2022-12-07 10:55:00,109.73,109.9,109.73,109.9,1960.0,99.3743,99.5283,99.3743,99.5283,1960.0
2022-12-07 11:00:00,109.92,109.95,109.78,109.92,14913.0,99.5464,99.5735,99.4196,99.5464,14913.0
2022-12-07 11:05:00,109.89,109.91,109.74,109.76,5872.0,99.5192,99.5373,99.3834,99.4015,5872.0
2022-12-07 11:10:00,109.75,109.81,109.6,109.72,7119.0,99.3924,99.4468,99.2566,99.3652,7119.0
2022-12-07 11:15:00,109.76,109.76,109.54,109.55,6027.0,99.4015,99.4015,99.2022,99.2113,6027.0
2022-12-07 11:20:00,109.52,109.52,108.98,109.0,4439.0,99.1841,99.1841,98.6951,98.7132,4439.0
2022-12-07 11:25:00,109.01,109.05,108.82,108.95,18732.0,98.7223,98.7585,98.5502,98.6679,18732.0
2022-12-07 11:30:00,108.97,109.11,108.9,109.02,12193.0,98.686,98.8128,98.6226,98.7313,12193.0
2022-12-07 11:35:00,109.03,109.19,109.02,109.16,8251.0,98.7404,98.8853,98.7313,98.8581,8251.0
2022-12-07 11:40:00,109.12,109.3,109.11,109.29,3436.0,98.8219,98.9849,98.8128,98.9758,3436.0
2022-12-07 11:45:00,109.26,109.28,109.1,109.14,5541.0,98.9487,98.9668,98.8038,98.84,5541.0
2022-12-07 11:50:00,109.14,109.23,108.99,108.99,3255.0,98.84,98.9215,98.7041,98.7041,3255.0
2022-12-07 11:55:00,109.0,109.07,108.98,108.98,3342.0,98.7132,98.7766,98.6951,98.6951,3342.0
2022-12-07 12:00:00,108.94,108.96,108.7,108.75,5618.0,98.6589,98.677,98.4415,98.4868,5618.0
2022-12-07 12:05:00,108.75,108.86,108.66,108.86,3046.0,98.4868,98.5864,98.4053,98.5864,3046.0
2022-12-07 12:10:00,108.86,108.91,108.62,108.76,5299.0,98.5864,98.6317,98.3691,98.4958,5299.0
2022-12-07 12:15:00,108.72,109.02,108.68,108.68,3077.0,98.4596,98.7313,98.4234,98.4234,3077.0
2022-12-07 12:20:00,108.73,108.78,108.64,108.65,2689.0,98.4687,98.514,98.3872,98.3962,2689.0
2022-12-07 12:25:00,108.65,108.8,108.59,108.59,6891.0,98.3962,98.5321,98.3419,98.3419,6891.0
2022-12-07 12:30:00,108.63,108.64,108.54,108.55,2597.0,98.3781,98.3872,98.2966,98.3057,2597.0
2022-12-07 12:35:00,108.59,108.67,108.46,108.53,3710.0,98.3419,98.4143,98.2242,98.2876,3710.0
2022-12-07 12:40:00,108.56,108.74,108.5,108.72,5457.0,98.3147,98.4777,98.2604,98.4596,5457.0
2022-12-07 12:45:00,108.74,108.82,108.72,108.81,1654.0,98.4777,98.5502,98.4596,98.5411,1654.0
2022-12-07 12:50:00,108.8,108.88,108.78,108.84,2219.0,98.5321,98.6045,98.514,98.5683,2219.0
2022-12-07 12:55:00,108.78,108.79,108.68,108.71,2866.0,98.514,98.523,98.4234,98.4506,2866.0
2022-12-07 13:00:00,108.73,108.79,108.62,108.64,2626.0,98.4687,98.523,98.3691,98.3872,2626.0
2022-12-07 13:05:00,108.57,108.73,108.55,108.73,4572.0,98.3238,98.4687,98.3057,98.4687,4572.0
2022-12-07 13:10:00,108.76,108.89,108.74,108.82,2991.0,98.4958,98.6136,98.4777,98.5502,2991.0
2022-12-07 13:15:00,108.82,108.96,108.75,108.96,4720.0,98.5502,98.677,98.4868,98.677,4720.0
2022-12-07 13:20:00,108.95,108.97,108.81,108.84,2404.0,98.6679,98.686,98.5411,98.5683,2404.0
2022-12-07 13:25:00,108.74,108.8,108.68,108.72,2319.0,98.4777,98.5321,98.4234,98.4596,2319.0
2022-12-07 13:30:00,108.72,108.72,108.62,108.65,1649.0,98.4596,98.4596,98.3691,98.3962,1649.0
2022-12-07 13:35:00,108.69,108.71,108.52,108.53,2517.0,98.4325,98.4506,98.2785,98.2876,2517.0
2022-12-07 13:40:00,108.55,108.58,108.5,108.55,3355.0,98.3057,98.3328,98.2604,98.3057,3355.0
2022-12-07 13:45:00,108.55,108.61,108.54,108.55,2327.0,98.3057,98.36,98.2966,98.3057,2327.0
2022-12-07 13:50:00,108.55,108.55,108.26,108.26,4169.0,98.3057,98.3057,98.043,98.043,4169.0
2022-12-07 13:55:00,108.26,108.29,108.02,108.13,5367.0,98.043,98.0702,97.8257,97.9253,5367.0
2022-12-07 14:00:00,108.12,108.18,107.9,108.17,27555.0,97.9162,97.9706,97.717,97.9615,27555.0
2022-12-07 14:05:00,108.16,108.2,108.08,108.08,4329.0,97.9525,97.9887,97.88,97.88,4329.0
2022-12-07 14:10:00,108.1,108.27,108.06,108.27,6869.0,97.8981,98.0521,97.8619,98.0521,6869.0
2022-12-07 14:15:00,108.28,108.28,108.02,108.14,5371.0,98.0611,98.0611,97.8257,97.9344,5371.0
2022-12-07 14:20:00,108.1,108.12,107.97,108.04,4255.0,97.8981,97.9162,97.7804,97.8438,4255.0
2022-12-07 14:25:00,108.07,108.16,108.04,108.16,3997.0,97.871,97.9525,97.8438,97.9525,3997.0
2022-12-07 14:30:00,108.12,108.25,108.04,108.21,9073.0,97.9162,98.034,97.8438,97.9978,9073.0
2022-12-07 14:35:00,108.25,108.27,108.19,108.21,2368.0,98.034,98.0521,97.9796,97.9978,2368.0
2022-12-07 14:40:00,108.25,108.29,108.08,108.16,4236.0,98.034,98.0702,97.88,97.9525,4236.0
2022-12-07 14:45:00,108.16,108.19,108.11,108.14,1904.0,97.9525,97.9796,97.9072,97.9344,1904.0
2022-12-07 14:50:00,108.12,108.19,108.06,108.12,2700.0,97.9162,97.9796,97.8619,97.9162,2700.0
2022-12-07 14:55:00,108.09,108.09,107.97,108.02,6607.0,97.8891,97.8891,97.7804,97.8257,6607.0
2022-12-07 15:00:00,108.01,108.14,108.01,108.13,3598.0,97.8166,97.9344,97.8166,97.9253,3598.0
2022-12-07 15:05:00,108.11,108.12,107.74,107.77,22528.0,97.9072,97.9162,97.5721,97.5993,22528.0
2022-12-07 15:10:00,107.83,108.07,107.83,108.07,7729.0,97.6536,97.871,97.6536,97.871,7729.0
2022-12-07 15:15:00,108.06,108.08,107.78,107.83,16935.0,97.8619,97.88,97.6083,97.6536,16935.0
2022-12-07 15:20:00,107.83,107.94,107.61,107.9,12067.0,97.6536,97.7532,97.4544,97.717,12067.0
2022-12-07 15:25:00,107.88,107.99,107.87,107.97,5118.0,97.6989,97.7985,97.6898,97.7804,5118.0
2022-12-07 15:30:00,108.01,108.23,108.01,108.23,5500.0,97.8166,98.0159,97.8166,98.0159,5500.0
2022-12-07 15:35:00,108.25,108.51,108.25,108.51,18644.0,98.034,98.2694,98.034,98.2694,18644.0
2022-12-07 15:40:00,108.5,108.54,108.35,108.39,10678.0,98.2604,98.2966,98.1245,98.1608,10678.0
2022-12-07 15:45:00,108.4,108.64,108.34,108.61,17673.0,98.1698,98.3872,98.1155,98.36,17673.0
2022-12-07 15:50:00,108.66,108.88,108.62,108.88,27802.0,98.4053,98.6045,98.3691,98.6045,27802.0
2022-12-07 15:55:00,108.87,108.9,108.73,108.76,64956.0,98.5955,98.6226,98.4687,98.4958,64956.0
2022-12-08 09:30:00,109.0,109.17,108.44,109.17,23820.0,98.7132,98.8672,98.206,98.8672,23820.0
2022-12-08 09:35:00,108.95,109.62,108.89,109.45,14787.0,98.6679,99.2747,98.6136,99.1207,14787.0
2022-12-08 09:40:00,109.44,109.49,109.26,109.37,8231.0,99.1117,99.157,98.9487,99.0483,8231.0
2022-12-08 09:45:00,109.33,109.61,109.22,109.54,7842.0,99.0121,99.2656,98.9124,99.2022,7842.0
2022-12-08 09:50:00,109.62,110.23,109.62,109.93,19238.0,99.2747,99.8271,99.2747,99.5554,19238.0
2022-12-08 09:55:00,109.98,110.25,109.85,110.13,13063.0,99.6007,99.8452,99.483,99.7366,13063.0
2022-12-08 10:00:00,110.06,110.49,109.98,110.48,14373.0,99.6732,100.0626,99.6007,100.0535,14373.0
2022-12-08 10:05:00,110.52,110.66,110.23,110.27,14295.0,100.0897,100.2165,99.8271,99.8633,14295.0
2022-12-08 10:10:00,110.31,110.36,110.09,110.3,10423.0,99.8996,99.9448,99.7003,99.8905,10423.0
2022-12-08 10:15:00,110.36,110.36,109.77,109.77,14990.0,99.9448,99.9448,99.4105,99.4105,14990.0
2022-12-08 10:20:00,109.76,109.98,109.75,109.87,4062.0,99.4015,99.6007,99.3924,99.5011,4062.0
2022-12-08 10:25:00,109.92,110.0,109.6,109.68,105722.0,99.5464,99.6188,99.2566,99.329,105722.0
2022-12-08 10:30:00,109.73,110.1,109.3,110.09,49688.0,99.3743,99.7094,98.9849,99.7003,49688.0
2022-12-08 10:35:00,110.01,110.16,109.55,109.57,7025.0,99.6279,99.7637,99.2113,99.2294,7025.0
2022-12-08 10:40:00,109.63,109.68,109.44,109.58,5016.0,99.2837,99.329,99.1117,99.2385,5016.0
2022-12-08 10:45:00,109.62,109.77,109.57,109.68,11791.0,99.2747,99.4105,99.2294,99.329,11791.0
2022-12-08 10:50:00,109.72,109.85,109.61,109.62,9907.0,99.3652,99.483,99.2656,99.2747,9907.0
2022-12-08 10:55:00,109.66,109.7,109.47,109.47,4280.0,99.3109,99.3471,99.1388,99.1388,4280.0
2022-12-08 11:00:00,109.52,109.54,109.14,109.21,12440.0,99.1841,99.2022,98.84,98.9034,12440.0
2022-12-08 11:05:00,109.24,109.24,108.92,108.92,16440.0,98.9305,98.9305,98.6407,98.6407,16440.0
2022-12-08 11:10:00,108.93,109.18,108.9,109.13,21738.0,98.6498,98.8762,98.6226,98.8309,21738.0
2022-12-08 11:15:00,109.16,109.2,108.77,108.88,19092.0,98.8581,98.8943,98.5049,98.6045,19092.0
2022-12-08 11:20:00,108.93,109.18,108.85,108.95,30221.0,98.6498,98.8762,98.5774,98.6679,30221.0
2022-12-08 11:25:00,108.92,109.3,108.9,109.27,8558.0,98.6407,98.9849,98.6226,98.9577,8558.0
2022-12-08 11:30:00,109.31,109.38,109.29,109.34,8077.0,98.9939,99.0573,98.9758,99.0211,8077.0
2022-12-08 11:35:00,109.33,109.41,109.22,109.39,4894.0,99.0121,99.0845,98.9124,99.0664,4894.0
2022-12-08 11:40:00,109.39,109.41,109.21,109.27,7812.0,99.0664,99.0845,98.9034,98.9577,7812.0
2022-12-08 11:45:00,109.3,109.45,109.25,109.34,16667.0,98.9849,99.1207,98.9396,99.0211,16667.0
2022-12-08 11:50:00,109.3,109.32,109.14,109.22,6866.0,98.9849,99.003,98.84,98.9124,6866.0
2022-12-08 11:55:00,109.18,109.29,109.18,109.23,3570.0,98.8762,98.9758,98.8762,98.9215,3570.0
2022-12-08 12:00:00,109.17,109.38,109.01,109.05,33766.0,98.8672,99.0573,98.7223,98.7585,33766.0
2022-12-08 12:05:00,109.05,109.17,108.98,109.15,36784.0,98.7585,98.8672,98.6951,98.849,36784.0
2022-12-08 12:10:00,109.15,109.18,108.97,109.09,81583.0,98.849,98.8762,98.686,98.7947,81583.0
2022-12-08 12:15:00,109.06,109.14,108.96,109.05,23921.0,98.7675,98.84,98.677,98.7585,23921.0
2022-12-08 12:20:00,109.05,109.1,108.87,109.06,20522.0,98.7585,98.8038,98.5955,98.7675,20522.0
2022-12-08 12:25:00,109.05,109.05,108.91,108.94,5440.0,98.7585,98.7585,98.6317,98.6589,5440.0
2022-12-08 12:30:00,108.88,109.01,108.8,108.91,19822.0,98.6045,98.7223,98.5321,98.6317,19822.0
2022-12-08 12:35:00,108.9,108.99,108.9,108.95,16173.0,98.6226,98.7041,98.6226,98.6679,16173.0
2022-12-08 12:40:00,108.95,109.02,108.9,108.93,11562.0,98.6679,98.7313,98.6226,98.6498,11562.0
2022-12-08 12:45:00,108.91,108.91,108.77,108.85,6054.0,98.6317,98.6317,98.5049,98.5774,6054.0
2022-12-08 12:50:00,108.89,109.04,108.88,108.93,15951.0,98.6136,98.7494,98.6045,98.6498,15951.0
2022-12-08 12:55:00,109.1,109.1,108.82,108.88,6875.0,98.8038,98.8038,98.5502,98.6045,6875.0
2022-12-08 13:00:00,108.84,109.12,108.84,109.0,13088.0,98.5683,98.8219,98.5683,98.7132,13088.0
2022-12-08 13:05:00,108.96,109.04,108.89,109.02,1559.0,98.677,98.7494,98.6136,98.7313,1559.0
2022-12-08 13:10:00,109.01,109.01,108.82,108.85,9466.0,98.7223,98.7223,98.5502,98.5774,9466.0
2022-12-08 13:15:00,108.9,108.92,108.73,108.76,7981.0,98.6226,98.6407,98.4687,98.4958,7981.0
2022-12-08 13:20:00,108.73,108.93,108.7,108.84,22209.0,98.4687,98.6498,98.4415,98.5683,22209.0
2022-12-08 13:25:00,108.85,109.03,108.83,109.02,3301.0,98.5774,98.7404,98.5592,98.7313,3301.0
2022-12-08 13:30:00,109.04,109.23,108.99,109.23,3933.0,98.7494,98.9215,98.7041,98.9215,3933.0
2022-12-08 13:35:00,109.19,109.3,109.15,109.25,11668.0,98.8853,98.9849,98.849,98.9396,11668.0
2022-12-08 13:40:00,109.29,109.5,109.27,109.48,6922.0,98.9758,99.166,98.9577,99.1479,6922.0
2022-12-08 13:45:00,109.46,109.51,109.32,109.38,4131.0,99.1298,99.1751,99.003,99.0573,4131.0
2022-12-08 13:50:00,109.34,109.34,109.21,109.21,13480.0,99.0211,99.0211,98.9034,98.9034,13480.0
2022-12-08 13:55:00,109.21,109.38,109.21,109.32,6554.0,98.9034,99.0573,98.9034,99.003,6554.0
2022-12-08 14:00:00,109.27,109.29,109.01,109.04,6128.0,98.9577,98.9758,98.7223,98.7494,6128.0
2022-12-08 14:05:00,109.05,109.05,108.78,108.93,9286.0,98.7585,98.7585,98.514,98.6498,9286.0
2022-12-08 14:10:00,108.9,108.9,108.69,108.86,5432.0,98.6226,98.6226,98.4325,98.5864,5432.0
2022-12-08 14:15:00,108.83,109.0,108.77,108.93,6583.0,98.5592,98.7132,98.5049,98.6498,6583.0
2022-12-08 14:20:00,109.04,109.07,108.87,108.99,4290.0,98.7494,98.7766,98.5955,98.7041,4290.0
2022-12-08 14:25:00,109.08,109.08,108.83,108.88,8521.0,98.7856,98.7856,98.5592,98.6045,8521.0
2022-12-08 14:30:00,108.84,108.96,108.78,108.82,11780.0,98.5683,98.677,98.514,98.5502,11780.0
2022-12-08 14:35:00,108.84,108.84,108.62,108.75,11707.0,98.5683,98.5683,98.3691,98.4868,11707.0
2022-12-08 14:40:00,108.75,108.89,108.71,108.85,11848.0,98.4868,98.6136,98.4506,98.5774,11848.0
2022-12-08 14:45:00,108.87,108.87,108.65,108.67,5353.0,98.5955,98.5955,98.3962,98.4143,5353.0
2022-12-08 14:50:00,108.65,108.75,108.53,108.74,8627.0,98.3962,98.4868,98.2876,98.4777,8627.0
2022-12-08 14:55:00,108.75,108.77,108.41,108.41,11593.0,98.4868,98.5049,98.1789,98.1789,11593.0
2022-12-08 15:00:00,108.41,108.43,108.3,108.32,11007.0,98.1789,98.197,98.0793,98.0974,11007.0
2022-12-08 15:05:00,108.3,108.33,108.11,108.15,15958.0,98.0793,98.1064,97.9072,97.9434,15958.0
2022-12-08 15:10:00,108.16,108.24,107.99,107.99,16057.0,97.9525,98.0249,97.7985,97.7985,16057.0
2022-12-08 15:15:00,107.97,107.98,107.74,107.9,55994.0,97.7804,97.7895,97.5721,97.717,55994.0
2022-12-08 15:20:00,107.85,108.07,107.75,108.07,22211.0,97.6717,97.871,97.5812,97.871,22211.0
2022-12-08 15:25:00,108.08,108.11,107.74,107.76,13353.0,97.88,97.9072,97.5721,97.5902,13353.0
2022-12-08 15:30:00,107.77,107.96,107.77,107.8,11862.0,97.5993,97.7713,97.5993,97.6264,11862.0
2022-12-08 15:35:00,107.77,107.77,107.59,107.62,9877.0,97.5993,97.5993,97.4363,97.4634,9877.0
2022-12-08 15:40:00,107.58,107.58,107.21,107.23,20524.0,97.4272,97.4272,97.0921,97.1102,20524.0
2022-12-08 15:45:00,107.23,107.25,106.85,106.94,37352.0,97.1102,97.1284,96.7661,96.8476,37352.0
2022-12-08 15:50:00,106.94,107.03,106.84,106.97,29042.0,96.8476,96.9291,96.757,96.8748,29042.0
2022-12-08 15:55:00,106.94,107.4,106.93,107.33,102205.0,96.8476,97.2642,96.8386,97.2008,102205.0
2022-12-09 09:30:00,106.74,107.7,106.13,106.96,25687.0,96.6665,97.5359,96.1141,96.8657,25687.0
2022-12-09 09:35:00,106.94,107.25,106.74,107.22,2692.0,96.8476,97.1284,96.6665,97.1012,2692.0
2022-12-09 09:40:00,107.47,107.79,107.42,107.72,1548.0,97.3276,97.6174,97.2823,97.554,1548.0
2022-12-09 09:45:00,107.8,107.98,107.53,107.65,6704.0,97.6264,97.7895,97.3819,97.4906,6704.0
2022-12-09 09:50:00,107.73,107.84,107.27,107.34,10975.0,97.5631,97.6627,97.1465,97.2099,10975.0
2022-12-09 09:55:00,107.34,107.7,107.33,107.68,6021.0,97.2099,97.5359,97.2008,97.5178,6021.0
2022-12-09 10:00:00,107.65,108.05,107.65,107.74,7500.0,97.4906,97.8529,97.4906,97.5721,7500.0
2022-12-09 10:05:00,107.82,107.9,107.64,107.85,13032.0,97.6446,97.717,97.4815,97.6717,13032.0
2022-12-09 10:10:00,107.86,108.22,107.78,107.95,13631.0,97.6808,98.0068,97.6083,97.7623,13631.0
2022-12-09 10:15:00,107.95,108.17,107.76,107.8,8225.0,97.7623,97.9615,97.5902,97.6264,8225.0
2022-12-09 10:20:00,107.86,108.02,107.8,108.01,11403.0,97.6808,97.8257,97.6264,97.8166,11403.0
2022-12-09 10:25:00,108.01,108.17,107.9,108.05,14973.0,97.8166,97.9615,97.717,97.8529,14973.0
2022-12-09 10:30:00,108.14,108.69,108.07,108.11,7449.0,97.9344,98.4325,97.871,97.9072,7449.0
2022-12-09 10:35:00,108.06,108.43,107.93,108.41,8321.0,97.8619,98.197,97.7442,98.1789,8321.0
2022-12-09 10:40:00,108.42,108.42,108.31,108.39,4180.0,98.1879,98.1879,98.0883,98.1608,4180.0
2022-12-09 10:45:00,108.28,108.33,107.98,107.98,5135.0,98.0611,98.1064,97.7895,97.7895,5135.0
2022-12-09 10:50:00,107.97,108.33,107.93,108.29,3349.0,97.7804,98.1064,97.7442,98.0702,3349.0
2022-12-09 10:55:00,108.23,108.44,108.22,108.31,8123.0,98.0159,98.206,98.0068,98.0883,8123.0
2022-12-09 11:00:00,108.41,108.85,108.4,108.79,7589.0,98.1789,98.5774,98.1698,98.523,7589.0
2022-12-09 11:05:00,108.84,108.84,108.55,108.57,6841.0,98.5683,98.5683,98.3057,98.3238,6841.0
2022-12-09 11:10:00,108.6,108.7,108.5,108.51,4593.0,98.3509,98.4415,98.2604,98.2694,4593.0
2022-12-09 11:15:00,108.57,108.62,108.4,108.4,8007.0,98.3238,98.3691,98.1698,98.1698,8007.0
2022-12-09 11:20:00,108.45,108.58,108.34,108.36,16396.0,98.2151,98.3328,98.1155,98.1336,16396.0
2022-12-09 11:25:00,108.35,108.4,108.18,108.27,8128.0,98.1245,98.1698,97.9706,98.0521,8128.0
2022-12-09 11:30:00,108.34,108.42,108.27,108.36,4644.0,98.1155,98.1879,98.0521,98.1336,4644.0
2022-12-09 11:35:00,108.32,108.53,108.32,108.38,5653.0,98.0974,98.2876,98.0974,98.1517,5653.0
2022-12-09 11:40:00,108.38,108.4,108.29,108.36,5670.0,98.1517,98.1698,98.0702,98.1336,5670.0
2022-12-09 11:45:00,108.33,108.4,108.3,108.3,4195.0,98.1064,98.1698,98.0793,98.0793,4195.0
2022-12-09 11:50:00,108.41,108.53,108.36,108.43,8188.0,98.1789,98.2876,98.1336,98.197,8188.0
2022-12-09 11:55:00,108.46,108.67,108.38,108.61,8061.0,98.2242,98.4143,98.1517,98.36,8061.0
2022-12-09 12:00:00,108.61,108.65,108.42,108.46,3627.0,98.36,98.3962,98.1879,98.2242,3627.0
2022-12-09 12:05:00,108.53,108.53,108.36,108.41,6802.0,98.2876,98.2876,98.1336,98.1789,6802.0
2022-12-09 12:10:00,108.36,108.42,108.33,108.37,7153.0,98.1336,98.1879,98.1064,98.1427,7153.0
2022-12-09 12:15:00,108.4,108.4,108.13,108.2,9021.0,98.1698,98.1698,97.9253,97.9887,9021.0
2022-12-09 12:20:00,108.2,108.22,108.0,108.16,4256.0,97.9887,98.0068,97.8076,97.9525,4256.0
2022-12-09 12:25:00,108.16,108.26,108.16,108.26,941.0,97.9525,98.043,97.9525,98.043,941.0
2022-12-09 12:30:00,108.39,108.41,108.3,108.35,3892.0,98.1608,98.1789,98.0793,98.1245,3892.0
2022-12-09 12:35:00,108.37,108.45,108.36,108.43,10164.0,98.1427,98.2151,98.1336,98.197,10164.0
2022-12-09 12:40:00,108.51,108.54,108.41,108.45,2030.0,98.2694,98.2966,98.1789,98.2151,2030.0
2022-12-09 12:45:00,108.5,108.53,108.31,108.33,2351.0,98.2604,98.2876,98.0883,98.1064,2351.0
2022-12-09 12:50:00,108.31,108.38,108.27,108.28,3971.0,98.0883,98.1517,98.0521,98.0611,3971.0
2022-12-09 12:55:00,108.24,108.24,108.16,108.17,1909.0,98.0249,98.0249,97.9525,97.9615,1909.0
2022-12-09 13:00:00,108.17,108.17,108.04,108.06,5511.0,97.9615,97.9615,97.8438,97.8619,5511.0
2022-12-09 13:05:00,108.07,108.07,107.91,107.96,2897.0,97.871,97.871,97.7261,97.7713,2897.0
2022-12-09 13:10:00,107.94,108.09,107.87,108.05,8330.0,97.7532,97.8891,97.6898,97.8529,8330.0
2022-12-09 13:15:00,108.17,108.22,108.15,108.22,3759.0,97.9615,98.0068,97.9434,98.0068,3759.0
2022-12-09 13:20:00,108.24,108.24,108.11,108.11,6591.0,98.0249,98.0249,97.9072,97.9072,6591.0
2022-12-09 13:25:00,108.12,108.19,108.1,108.16,7632.0,97.9162,97.9796,97.8981,97.9525,7632.0
2022-12-09 13:30:00,108.23,108.27,108.15,108.15,6561.0,98.0159,98.0521,97.9434,97.9434,6561.0
2022-12-09 13:35:00,108.17,108.27,108.16,108.24,11526.0,97.9615,98.0521,97.9525,98.0249,11526.0
2022-12-09 13:40:00,108.24,108.26,108.15,108.17,10248.0,98.0249,98.043,97.9434,97.9615,10248.0
2022-12-09 13:45:00,108.17,108.27,108.02,108.26,25491.0,97.9615,98.0521,97.8257,98.043,25491.0
2022-12-09 13:50:00,108.23,108.27,108.17,108.17,9552.0,98.0159,98.0521,97.9615,97.9615,9552.0
2022-12-09 13:55:00,108.22,108.44,108.2,108.44,4064.0,98.0068,98.206,97.9887,98.206,4064.0
2022-12-09 14:00:00,108.45,108.59,108.42,108.51,7478.0,98.2151,98.3419,98.1879,98.2694,7478.0
2022-12-09 14:05:00,108.56,108.58,108.32,108.53,5983.0,98.3147,98.3328,98.0974,98.2876,5983.0
2022-12-09 14:10:00,108.5,108.5,108.35,108.39,3939.0,98.2604,98.2604,98.1245,98.1608,3939.0
2022-12-09 14:15:00,108.5,108.65,108.46,108.65,6166.0,98.2604,98.3962,98.2242,98.3962,6166.0
2022-12-09 14:20:00,108.62,108.63,108.48,108.53,3458.0,98.3691,98.3781,98.2423,98.2876,3458.0
2022-12-09 14:25:00,108.59,108.59,108.43,108.43,13003.0,98.3419,98.3419,98.197,98.197,13003.0
2022-12-09 14:30:00,108.4,108.41,108.3,108.31,7739.0,98.1698,98.1789,98.0793,98.0883,7739.0
2022-12-09 14:35:00,108.29,108.29,108.16,108.22,4213.0,98.0702,98.0702,97.9525,98.0068,4213.0
2022-12-09 14:40:00,108.23,108.35,108.2,108.32,4053.0,98.0159,98.1245,97.9887,98.0974,4053.0
2022-12-09 14:45:00,108.31,108.32,108.2,108.25,15154.0,98.0883,98.0974,97.9887,98.034,15154.0
2022-12-09 14:50:00,108.23,108.3,108.18,108.22,28748.0,98.0159,98.0793,97.9706,98.0068,28748.0
2022-12-09 14:55:00,108.25,108.25,107.96,107.96,17020.0,98.034,98.034,97.7713,97.7713,17020.0
2022-12-09 15:00:00,107.99,108.01,107.79,107.79,8735.0,97.7985,97.8166,97.6174,97.6174,8735.0
2022-12-09 15:05:00,107.82,107.92,107.69,107.7,5879.0,97.6446,97.7351,97.5268,97.5359,5879.0
2022-12-09 15:10:00,107.61,107.68,107.56,107.63,6680.0,97.4544,97.5178,97.4091,97.4725,6680.0
2022-12-09 15:15:00,107.66,107.69,107.19,107.19,24388.0,97.4997,97.5268,97.074,97.074,24388.0
2022-12-09 15:20:00,107.25,107.47,107.25,107.45,10471.0,97.1284,97.3276,97.1284,97.3095,10471.0
2022-12-09 15:25:00,107.45,107.54,107.35,107.4,7238.0,97.3095,97.391,97.2189,97.2642,7238.0
2022-12-09 15:30:00,107.4,107.41,107.31,107.37,5468.0,97.2642,97.2733,97.1827,97.237,5468.0
2022-12-09 15:35:00,107.37,107.37,106.95,106.99,13608.0,97.237,97.237,96.8567,96.8929,13608.0
2022-12-09 15:40:00,107.0,107.01,106.89,106.94,10328.0,96.9019,96.911,96.8023,96.8476,10328.0
2022-12-09 15:45:00,106.94,107.18,106.91,107.07,12299.0,96.8476,97.065,96.8204,96.9653,12299.0
2022-12-09 15:50:00,107.02,107.09,106.91,107.05,20984.0,96.9201,96.9835,96.8204,96.9472,20984.0
2022-12-09 15:55:00,107.04,107.08,106.86,106.92,51824.0,96.9382,96.9744,96.7752,96.8295,51824.0
2022-12-12 09:30:00,107.07,107.56,106.98,107.56,33698.0,96.9653,97.4091,96.8838,97.4091,33698.0
2022-12-12 09:35:00,107.39,107.39,106.65,106.65,7556.0,97.2551,97.2551,96.585,96.585,7556.0
2022-12-12 09:40:00,106.61,106.94,106.52,106.84,20693.0,96.5488,96.8476,96.4672,96.757,20693.0
2022-12-12 09:45:00,106.81,106.98,106.7,106.98,3952.0,96.7299,96.8838,96.6303,96.8838,3952.0
2022-12-12 09:50:00,107.15,107.48,107.15,107.44,5176.0,97.0378,97.3366,97.0378,97.3004,5176.0
2022-12-12 09:55:00,107.35,107.64,107.24,107.24,33324.0,97.2189,97.4815,97.1193,97.1193,33324.0
2022-12-12 10:00:00,107.44,107.44,106.98,107.12,6146.0,97.3004,97.3004,96.8838,97.0106,6146.0
2022-12-12 10:05:00,107.18,107.28,106.75,106.79,14933.0,97.065,97.1555,96.6755,96.7118,14933.0
2022-12-12 10:10:00,106.77,106.97,106.72,106.78,13636.0,96.6937,96.8748,96.6484,96.7027,13636.0
2022-12-12 10:15:00,106.77,106.83,106.6,106.75,5500.0,96.6937,96.748,96.5397,96.6755,5500.0
2022-12-12 10:20:00,106.81,107.04,106.81,107.02,3266.0,96.7299,96.9382,96.7299,96.9201,3266.0
2022-12-12 10:25:00,107.07,107.07,106.93,106.97,4918.0,96.9653,96.9653,96.8386,96.8748,4918.0
2022-12-12 10:30:00,106.98,107.02,106.8,106.92,12884.0,96.8838,96.9201,96.7208,96.8295,12884.0
2022-12-12 10:35:00,106.9,107.03,106.72,106.83,12791.0,96.8114,96.9291,96.6484,96.748,12791.0
2022-12-12 10:40:00,106.81,107.4,106.76,107.31,38912.0,96.7299,97.2642,96.6846,97.1827,38912.0
2022-12-12 10:45:00,107.3,107.6,107.27,107.36,19040.0,97.1736,97.4453,97.1465,97.228,19040.0
2022-12-12 10:50:00,107.29,107.61,107.25,107.5,14774.0,97.1646,97.4544,97.1284,97.3548,14774.0
2022-12-12 10:55:00,107.44,107.53,107.28,107.39,8301.0,97.3004,97.3819,97.1555,97.2551,8301.0
2022-12-12 11:00:00,107.3,107.47,107.26,107.26,18617.0,97.1736,97.3276,97.1374,97.1374,18617.0
2022-12-12 11:05:00,107.26,107.47,107.22,107.39,14741.0,97.1374,97.3276,97.1012,97.2551,14741.0
2022-12-12 11:10:00,107.4,107.42,107.16,107.36,13315.0,97.2642,97.2823,97.0468,97.228,13315.0
2022-12-12 11:15:00,107.36,107.54,107.25,107.5,18342.0,97.228,97.391,97.1284,97.3548,18342.0
2022-12-12 11:20:00,107.5,107.54,107.32,107.37,12782.0,97.3548,97.391,97.1917,97.237,12782.0
2022-12-12 11:25:00,107.37,107.5,107.15,107.2,26711.0,97.237,97.3548,97.0378,97.0831,26711.0
2022-12-12 11:30:00,107.2,107.37,107.15,107.36,21763.0,97.0831,97.237,97.0378,97.228,21763.0
2022-12-12 11:35:00,107.3,107.35,107.19,107.31,17216.0,97.1736,97.2189,97.074,97.1827,17216.0
2022-12-12 11:40:00,107.24,107.29,107.02,107.05,8571.0,97.1193,97.1646,96.9201,96.9472,8571.0
2022-12-12 11:45:00,107.06,107.08,106.76,106.91,8932.0,96.9563,96.9744,96.6846,96.8204,8932.0
2022-12-12 11:50:00,106.87,107.0,106.82,107.0,6563.0,96.7842,96.9019,96.7389,96.9019,6563.0
2022-12-12 11:55:00,107.03,107.18,107.0,107.15,5957.0,96.9291,97.065,96.9019,97.0378,5957.0
2022-12-12 12:00:00,107.17,107.38,107.1,107.34,4950.0,97.0559,97.2461,96.9925,97.2099,4950.0
2022-12-12 12:05:00,107.3,107.58,107.3,107.37,18637.0,97.1736,97.4272,97.1736,97.237,18637.0
2022-12-12 12:10:00,107.38,107.38,107.08,107.08,6704.0,97.2461,97.2461,96.9744,96.9744,6704.0
2022-12-12 12:15:00,107.05,107.17,107.03,107.09,4846.0,96.9472,97.0559,96.9291,96.9835,4846.0
2022-12-12 12:20:00,107.06,107.1,106.79,106.79,10389.0,96.9563,96.9925,96.7118,96.7118,10389.0
2022-12-12 12:25:00,106.72,106.81,106.69,106.72,10375.0,96.6484,96.7299,96.6212,96.6484,10375.0
2022-12-12 12:30:00,106.72,106.93,106.71,106.83,13591.0,96.6484,96.8386,96.6393,96.748,13591.0
2022-12-12 12:35:00,107.0,107.01,106.95,107.01,2273.0,96.9019,96.911,96.8567,96.911,2273.0
2022-12-12 12:40:00,106.96,107.06,106.88,106.96,13558.0,96.8657,96.9563,96.7933,96.8657,13558.0
2022-12-12 12:45:00,106.92,106.99,106.85,106.92,3111.0,96.8295,96.8929,96.7661,96.8295,3111.0
2022-12-12 12:50:00,106.94,107.06,106.81,106.97,25829.0,96.8476,96.9563,96.7299,96.8748,25829.0
2022-12-12 12:55:00,107.08,107.35,107.08,107.33,10223.0,96.9744,97.2189,96.9744,97.2008,10223.0
2022-12-12 13:00:00,107.35,107.44,106.97,106.97,7904.0,97.2189,97.3004,96.8748,96.8748,7904.0
2022-12-12 13:05:00,107.03,107.07,106.93,106.98,10631.0,96.9291,96.9653,96.8386,96.8838,10631.0
2022-12-12 13:10:00,107.0,107.05,106.87,106.88,2859.0,96.9019,96.9472,96.7842,96.7933,2859.0
2022-12-12 13:15:00,106.86,107.04,106.75,107.0,8335.0,96.7752,96.9382,96.6755,96.9019,8335.0
2022-12-12 13:20:00,106.93,107.16,106.93,107.09,16239.0,96.8386,97.0468,96.8386,96.9835,16239.0
2022-12-12 13:25:00,107.06,107.28,107.05,107.25,5077.0,96.9563,97.1555,96.9472,97.1284,5077.0
2022-12-12 13:30:00,107.25,107.53,107.24,107.46,24302.0,97.1284,97.3819,97.1193,97.3185,24302.0
2022-12-12 13:35:00,107.47,107.52,107.36,107.37,8732.0,97.3276,97.3729,97.228,97.237,8732.0
2022-12-12 13:40:00,107.38,107.66,107.37,107.66,6001.0,97.2461,97.4997,97.237,97.4997,6001.0
2022-12-12 13:45:00,107.66,107.86,107.66,107.86,15460.0,97.4997,97.6808,97.4997,97.6808,15460.0
2022-12-12 13:50:00,107.81,107.9,107.67,107.7,3742.0,97.6355,97.717,97.5087,97.5359,3742.0
2022-12-12 13:55:00,107.66,107.68,107.64,107.68,2100.0,97.4997,97.5178,97.4815,97.5178,2100.0
2022-12-12 14:00:00,107.68,107.76,107.61,107.61,6471.0,97.5178,97.5902,97.4544,97.4544,6471.0
2022-12-12 14:05:00,107.64,107.81,107.63,107.81,5790.0,97.4815,97.6355,97.4725,97.6355,5790.0
2022-12-12 14:10:00,107.78,107.8,107.58,107.7,14020.0,97.6083,97.6264,97.4272,97.5359,14020.0
2022-12-12 14:15:00,107.69,107.73,107.66,107.7,5590.0,97.5268,97.5631,97.4997,97.5359,5590.0
2022-12-12 14:20:00,107.68,107.69,107.56,107.57,9250.0,97.5178,97.5268,97.4091,97.4182,9250.0
2022-12-12 14:25:00,107.61,107.68,107.56,107.58,7072.0,97.4544,97.5178,97.4091,97.4272,7072.0
2022-12-12 14:30:00,107.57,107.57,107.41,107.42,5927.0,97.4182,97.4182,97.2733,97.2823,5927.0
2022-12-12 14:35:00,107.39,107.63,107.39,107.59,4361.0,97.2551,97.4725,97.2551,97.4363,4361.0
2022-12-12 14:40:00,107.61,107.7,107.58,107.61,12463.0,97.4544,97.5359,97.4272,97.4544,12463.0
2022-12-12 14:45:00,107.59,107.64,107.56,107.56,7721.0,97.4363,97.4815,97.4091,97.4091,7721.0
2022-12-12 14:50:00,107.58,107.65,107.55,107.63,9840.0,97.4272,97.4906,97.4,97.4725,9840.0
2022-12-12 14:55:00,107.61,107.71,107.59,107.6,13790.0,97.4544,97.5449,97.4363,97.4453,13790.0
2022-12-12 15:00:00,107.62,107.71,107.58,107.6,8061.0,97.4634,97.5449,97.4272,97.4453,8061.0
2022-12-12 15:05:00,107.59,107.65,107.56,107.61,18360.0,97.4363,97.4906,97.4091,97.4544,18360.0
2022-12-12 15:10:00,107.63,107.96,107.6,107.78,29449.0,97.4725,97.7713,97.4453,97.6083,29449.0
2022-12-12 15:15:00,107.74,108.09,107.74,108.05,9731.0,97.5721,97.8891,97.5721,97.8529,9731.0
2022-12-12 15:20:00,108.02,108.19,108.0,108.09,32679.0,97.8257,97.9796,97.8076,97.8891,32679.0
2022-12-12 15:25:00,108.13,108.27,108.09,108.22,7441.0,97.9253,98.0521,97.8891,98.0068,7441.0
2022-12-12 15:30:00,108.23,108.25,108.04,108.18,18076.0,98.0159,98.034,97.8438,97.9706,18076.0
2022-12-12 15:35:00,108.25,108.38,108.21,108.32,10426.0,98.034,98.1517,97.9978,98.0974,10426.0
2022-12-12 15:40:00,108.3,108.32,107.96,107.97,25576.0,98.0793,98.0974,97.7713,97.7804,25576.0
2022-12-12 15:45:00,107.94,108.04,107.91,107.94,27863.0,97.7532,97.8438,97.7261,97.7532,27863.0
2022-12-12 15:50:00,107.92,108.1,107.92,108.01,36877.0,97.7351,97.8981,97.7351,97.8166,36877.0
2022-12-12 15:55:00,108.02,108.33,108.0,108.32,89062.0,97.8257,98.1064,97.8076,98.0974,89062.0
2022-12-13 09:30:00,112.47,113.36,111.79,111.97,58095.0,101.8557,102.6617,101.2399,101.4029,58095.0
2022-12-13 09:35:00,112.04,112.22,110.96,111.53,28104.0,101.4663,101.6293,100.4882,101.0044,28104.0
2022-12-13 09:40:00,111.85,112.6,111.7,112.18,19215.0,101.2942,101.9735,101.1584,101.5931,19215.0
2022-12-13 09:45:00,112.19,112.47,111.95,112.22,29976.0,101.6021,101.8557,101.3848,101.6293,29976.0
2022-12-13 09:50:00,112.29,113.05,112.1,113.05,29492.0,101.6927,102.381,101.5206,102.381,29492.0
2022-12-13 09:55:00,113.0,113.48,112.91,113.29,66409.0,102.3357,102.7704,102.2542,102.5983,66409.0
2022-12-13 10:00:00,113.25,113.25,112.52,112.78,16657.0,102.5621,102.5621,101.901,102.1365,16657.0
2022-12-13 10:05:00,112.77,113.05,112.2,113.05,11197.0,102.1274,102.381,101.6112,102.381,11197.0
2022-12-13 10:10:00,113.04,113.36,112.93,113.08,6102.0,102.3719,102.6617,102.2723,102.4082,6102.0
2022-12-13 10:15:00,113.11,113.18,112.83,113.08,3819.0,102.4353,102.4987,102.1817,102.4082,3819.0
2022-12-13 10:20:00,113.08,113.08,112.4,112.4,13735.0,102.4082,102.4082,101.7923,101.7923,13735.0
2022-12-13 10:25:00,112.34,112.34,111.4,111.76,20618.0,101.738,101.738,100.8867,101.2127,20618.0
2022-12-13 10:30:00,111.48,111.87,111.44,111.75,17904.0,100.9592,101.3123,100.9229,101.2037,17904.0
2022-12-13 10:35:00,111.77,112.04,111.06,111.06,15641.0,101.2218,101.4663,100.5788,100.5788,15641.0
2022-12-13 10:40:00,111.13,111.42,110.92,111.1,29716.0,100.6422,100.9048,100.452,100.615,29716.0
2022-12-13 10:45:00,111.17,111.44,111.01,111.01,46674.0,100.6784,100.9229,100.5335,100.5335,46674.0
2022-12-13 10:50:00,110.96,111.58,110.88,111.48,5631.0,100.4882,101.0497,100.4158,100.9592,5631.0
2022-12-13 10:55:00,111.4,111.49,111.17,111.28,9165.0,100.8867,100.9682,100.6784,100.778,9165.0
2022-12-13 11:00:00,111.29,111.43,110.88,110.94,13196.0,100.7871,100.9139,100.4158,100.4701,13196.0
2022-12-13 11:05:00,110.94,111.14,110.83,110.83,17359.0,100.4701,100.6512,100.3705,100.3705,17359.0
2022-12-13 11:10:00,110.9,111.27,110.84,111.27,8191.0,100.4339,100.769,100.3795,100.769,8191.0
2022-12-13 11:15:00,111.33,111.42,111.17,111.17,5287.0,100.8233,100.9048,100.6784,100.6784,5287.0
2022-12-13 11:20:00,111.24,111.24,110.81,110.85,4974.0,100.7418,100.7418,100.3524,100.3886,4974.0
2022-12-13 11:25:00,110.81,110.94,110.75,110.88,10785.0,100.3524,100.4701,100.298,100.4158,10785.0
2022-12-13 11:30:00,110.94,111.29,110.91,111.21,5355.0,100.4701,100.7871,100.4429,100.7146,5355.0
2022-12-13 11:35:00,111.19,111.22,110.82,110.87,6798.0,100.6965,100.7237,100.3614,100.4067,6798.0
2022-12-13 11:40:00,110.87,110.87,110.47,110.47,4766.0,100.4067,100.4067,100.0445,100.0445,4766.0
2022-12-13 11:45:00,110.48,110.52,109.86,110.06,25765.0,100.0535,100.0897,99.492,99.6732,25765.0
2022-12-13 11:50:00,110.01,110.07,109.66,109.81,6446.0,99.6279,99.6822,99.3109,99.4468,6446.0
2022-12-13 11:55:00,109.68,109.86,109.53,109.76,7473.0,99.329,99.492,99.1932,99.4015,7473.0
2022-12-13 12:00:00,109.77,109.95,109.71,109.95,8658.0,99.4105,99.5735,99.3562,99.5735,8658.0
2022-12-13 12:05:00,109.95,110.23,109.95,110.12,4045.0,99.5735,99.8271,99.5735,99.7275,4045.0
2022-12-13 12:10:00,110.11,110.15,109.9,110.11,5718.0,99.7184,99.7547,99.5283,99.7184,5718.0
2022-12-13 12:15:00,109.98,109.98,109.62,109.63,8663.0,99.6007,99.6007,99.2747,99.2837,8663.0
2022-12-13 12:20:00,109.5,109.85,109.5,109.62,3784.0,99.166,99.483,99.166,99.2747,3784.0
2022-12-13 12:25:00,109.67,109.91,109.66,109.81,18971.0,99.32,99.5373,99.3109,99.4468,18971.0
2022-12-13 12:30:00,109.78,109.78,109.48,109.71,16578.0,99.4196,99.4196,99.1479,99.3562,16578.0
2022-12-13 12:35:00,109.67,109.83,109.58,109.8,3708.0,99.32,99.4649,99.2385,99.4377,3708.0
2022-12-13 12:40:00,109.81,109.85,109.56,109.68,3923.0,99.4468,99.483,99.2203,99.329,3923.0
2022-12-13 12:45:00,109.85,109.89,109.2,109.2,3979.0,99.483,99.5192,98.8943,98.8943,3979.0
2022-12-13 12:50:00,109.22,109.43,109.16,109.43,4554.0,98.9124,99.1026,98.8581,99.1026,4554.0
2022-12-13 12:55:00,109.4,109.47,109.27,109.42,6569.0,99.0754,99.1388,98.9577,99.0936,6569.0
2022-12-13 13:00:00,109.41,109.61,109.39,109.61,7506.0,99.0845,99.2656,99.0664,99.2656,7506.0
2022-12-13 13:05:00,109.63,109.69,109.42,109.43,5157.0,99.2837,99.3381,99.0936,99.1026,5157.0
2022-12-13 13:10:00,109.4,109.79,109.4,109.79,8255.0,99.0754,99.4286,99.0754,99.4286,8255.0
2022-12-13 13:15:00,109.85,110.08,109.7,110.02,10748.0,99.483,99.6913,99.3471,99.6369,10748.0
2022-12-13 13:20:00,110.01,110.38,109.95,110.25,22823.0,99.6279,99.963,99.5735,99.8452,22823.0
2022-12-13 13:25:00,110.16,110.26,110.06,110.1,5500.0,99.7637,99.8543,99.6732,99.7094,5500.0
2022-12-13 13:30:00,110.09,110.33,110.09,110.11,5518.0,99.7003,99.9177,99.7003,99.7184,5518.0
2022-12-13 13:35:00,110.1,110.2,110.02,110.19,4713.0,99.7094,99.7999,99.6369,99.7909,4713.0
2022-12-13 13:40:00,110.23,110.33,110.15,110.33,2158.0,99.8271,99.9177,99.7547,99.9177,2158.0
2022-12-13 13:45:00,110.37,110.37,110.22,110.33,5091.0,99.9539,99.9539,99.8181,99.9177,5091.0
2022-12-13 13:50:00,110.3,110.39,110.19,110.2,9618.0,99.8905,99.972,99.7909,99.7999,9618.0
2022-12-13 13:55:00,110.23,110.54,110.23,110.54,6167.0,99.8271,100.1079,99.8271,100.1079,6167.0
2022-12-13 14:00:00,110.48,110.63,110.38,110.56,11622.0,100.0535,100.1894,99.963,100.126,11622.0
2022-12-13 14:05:00,110.57,110.58,110.34,110.43,13789.0,100.135,100.1441,99.9267,100.0082,13789.0
2022-12-13 14:10:00,110.42,110.46,110.31,110.38,7396.0,99.9992,100.0354,99.8996,99.963,7396.0
2022-12-13 14:15:00,110.33,110.52,110.29,110.31,15880.0,99.9177,100.0897,99.8815,99.8996,15880.0
2022-12-13 14:20:00,110.34,110.38,110.23,110.34,9444.0,99.9267,99.963,99.8271,99.9267,9444.0
2022-12-13 14:25:00,110.31,110.37,110.23,110.28,9246.0,99.8996,99.9539,99.8271,99.8724,9246.0
2022-12-13 14:30:00,110.29,110.36,110.16,110.26,5728.0,99.8815,99.9448,99.7637,99.8543,5728.0
2022-12-13 14:35:00,110.22,110.42,110.21,110.42,2929.0,99.8181,99.9992,99.809,99.9992,2929.0
2022-12-13 14:40:00,110.44,110.8,110.41,110.8,3974.0,100.0173,100.3433,99.9901,100.3433,3974.0
2022-12-13 14:45:00,110.84,110.84,110.63,110.65,10922.0,100.3795,100.3795,100.1894,100.2075,10922.0
2022-12-13 14:50:00,110.61,110.61,110.1,110.16,11323.0,100.1713,100.1713,99.7094,99.7637,11323.0
2022-12-13 14:55:00,110.15,110.3,110.15,110.28,11056.0,99.7547,99.8905,99.7547,99.8724,11056.0
2022-12-13 15:00:00,110.22,110.24,109.83,109.9,9723.0,99.8181,99.8362,99.4649,99.5283,9723.0
2022-12-13 15:05:00,109.9,110.09,109.89,110.04,11226.0,99.5283,99.7003,99.5192,99.655,11226.0
2022-12-13 15:10:00,110.04,110.16,109.92,110.09,9758.0,99.655,99.7637,99.5464,99.7003,9758.0
2022-12-13 15:15:00,110.07,110.39,110.05,110.36,7445.0,99.6822,99.972,99.6641,99.9448,7445.0
2022-12-13 15:20:00,110.35,110.53,110.3,110.49,9524.0,99.9358,100.0988,99.8905,100.0626,9524.0
2022-12-13 15:25:00,110.52,110.65,110.43,110.59,12932.0,100.0897,100.2075,100.0082,100.1531,12932.0
2022-12-13 15:30:00,110.64,110.82,110.64,110.74,15619.0,100.1984,100.3614,100.1984,100.289,15619.0
2022-12-13 15:35:00,110.74,110.74,110.42,110.51,12600.0,100.289,100.289,99.9992,100.0807,12600.0
2022-12-13 15:40:00,110.52,110.81,110.52,110.79,16102.0,100.0897,100.3524,100.0897,100.3343,16102.0
2022-12-13 15:45:00,110.81,110.98,110.74,110.74,25844.0,100.3524,100.5063,100.289,100.289,25844.0
2022-12-13 15:50:00,110.77,111.21,110.75,111.16,42003.0,100.3162,100.7146,100.298,100.6694,42003.0
2022-12-13 15:55:00,111.18,111.18,110.85,111.09,120260.0,100.6875,100.6875,100.3886,100.606,120260.0
2022-12-14 09:30:00,107.18,107.67,105.42,106.09,96986.0,98.1966,98.6456,96.5842,97.198,96986.0
2022-12-14 09:35:00,106.03,107.32,105.78,106.29,83517.0,97.143,98.3249,96.914,97.3812,83517.0
2022-12-14 09:40:00,106.29,106.76,106.09,106.69,43849.0,97.3812,97.8118,97.198,97.7477,43849.0
2022-12-14 09:45:00,106.76,107.42,106.67,106.92,43550.0,97.8118,98.4165,97.7294,97.9584,43550.0
2022-12-14 09:50:00,106.91,107.75,106.91,107.65,23715.0,97.9493,98.7189,97.9493,98.6272,23715.0
2022-12-14 09:55:00,107.67,108.47,107.57,108.38,28507.0,98.6456,99.3785,98.554,99.2961,28507.0
2022-12-14 10:00:00,108.38,108.76,108.19,108.76,27870.0,99.2961,99.6442,99.122,99.6442,27870.0
2022-12-14 10:05:00,108.77,108.94,108.54,108.65,21503.0,99.6534,99.8091,99.4427,99.5434,21503.0
2022-12-14 10:10:00,108.68,108.88,108.6,108.88,29544.0,99.5709,99.7542,99.4976,99.7542,29544.0
2022-12-14 10:15:00,108.88,109.14,108.8,109.06,18976.0,99.7542,99.9924,99.6809,99.9191,18976.0
2022-12-14 10:20:00,109.07,109.3,108.99,109.06,26631.0,99.9282,100.139,99.8549,99.9191,26631.0
2022-12-14 10:25:00,109.1,109.1,108.62,108.73,29288.0,99.9557,99.9557,99.5159,99.6167,29288.0
2022-12-14 10:30:00,108.72,108.85,108.63,108.84,30912.0,99.6076,99.7267,99.5251,99.7175,30912.0
2022-12-14 10:35:00,108.8,108.86,108.57,108.65,56646.0,99.6809,99.7358,99.4701,99.5434,56646.0
2022-12-14 10:40:00,108.58,108.89,108.51,108.66,39802.0,99.4793,99.7633,99.4152,99.5526,39802.0
2022-12-14 10:45:00,108.66,108.75,108.1,108.43,25402.0,99.5526,99.6351,99.0395,99.3419,25402.0
2022-12-14 10:50:00,108.49,108.53,108.2,108.34,16802.0,99.3968,99.4335,99.1312,99.2594,16802.0
2022-12-14 10:55:00,108.39,108.55,108.32,108.46,18493.0,99.3052,99.4518,99.2411,99.3694,18493.0
2022-12-14 11:00:00,108.47,108.67,108.39,108.39,27043.0,99.3785,99.5618,99.3052,99.3052,27043.0
2022-12-14 11:05:00,108.41,108.44,108.14,108.22,30042.0,99.3235,99.351,99.0762,99.1495,30042.0
2022-12-14 11:10:00,108.2,108.54,108.19,108.25,33058.0,99.1312,99.4427,99.122,99.177,33058.0
2022-12-14 11:15:00,108.22,108.44,108.11,108.39,27936.0,99.1495,99.351,99.0487,99.3052,27936.0
2022-12-14 11:20:00,108.36,108.51,108.19,108.37,20369.0,99.2777,99.4152,99.122,99.2869,20369.0
2022-12-14 11:25:00,108.36,108.57,108.27,108.52,12630.0,99.2777,99.4701,99.1953,99.4243,12630.0
2022-12-14 11:30:00,108.55,108.57,108.38,108.47,13044.0,99.4518,99.4701,99.2961,99.3785,13044.0
2022-12-14 11:35:00,108.44,108.56,108.31,108.32,12791.0,99.351,99.461,99.2319,99.2411,12791.0
2022-12-14 11:40:00,108.32,108.41,108.27,108.33,16291.0,99.2411,99.3235,99.1953,99.2503,16291.0
2022-12-14 11:45:00,108.33,108.42,107.93,108.05,23873.0,99.2503,99.3327,98.8838,98.9937,23873.0
2022-12-14 11:50:00,107.94,108.07,107.85,107.95,18519.0,98.8929,99.012,98.8105,98.9021,18519.0
2022-12-14 11:55:00,107.92,107.95,107.79,107.84,12225.0,98.8746,98.9021,98.7555,98.8013,12225.0
2022-12-14 12:00:00,107.85,107.97,107.8,107.95,7120.0,98.8105,98.9204,98.7647,98.9021,7120.0
2022-12-14 12:05:00,107.94,108.06,107.92,107.96,12466.0,98.8929,99.0029,98.8746,98.9113,12466.0
2022-12-14 12:10:00,107.97,107.97,107.83,107.95,13204.0,98.9204,98.9204,98.7922,98.9021,13204.0
2022-12-14 12:15:00,107.91,108.04,107.87,107.99,11151.0,98.8655,98.9846,98.8288,98.9388,11151.0
2022-12-14 12:20:00,108.02,108.07,107.8,107.89,20778.0,98.9662,99.012,98.7647,98.8471,20778.0
2022-12-14 12:25:00,107.91,107.95,107.8,107.83,9145.0,98.8655,98.9021,98.7647,98.7922,9145.0
2022-12-14 12:30:00,107.8,107.92,107.77,107.87,10824.0,98.7647,98.8746,98.7372,98.8288,10824.0
2022-12-14 12:35:00,107.88,108.03,107.83,108.02,9403.0,98.838,98.9754,98.7922,98.9662,9403.0
2022-12-14 12:40:00,108.02,108.03,107.78,107.88,10235.0,98.9662,98.9754,98.7464,98.838,10235.0
2022-12-14 12:45:00,107.9,107.95,107.81,107.84,15596.0,98.8563,98.9021,98.7738,98.8013,15596.0
2022-12-14 12:50:00,107.84,107.87,107.76,107.82,20776.0,98.8013,98.8288,98.728,98.783,20776.0
2022-12-14 12:55:00,107.85,107.87,107.74,107.83,10774.0,98.8105,98.8288,98.7097,98.7922,10774.0
2022-12-14 13:00:00,107.78,107.84,107.71,107.8,11996.0,98.7464,98.8013,98.6822,98.7647,11996.0
2022-12-14 13:05:00,107.83,108.0,107.83,107.97,5250.0,98.7922,98.9479,98.7922,98.9204,5250.0
2022-12-14 13:10:00,107.97,108.25,107.97,108.11,22217.0,98.9204,99.177,98.9204,99.0487,22217.0
2022-12-14 13:15:00,108.14,108.2,107.95,108.11,9679.0,99.0762,99.1312,98.9021,99.0487,9679.0
2022-12-14 13:20:00,108.11,108.37,108.11,108.36,11614.0,99.0487,99.2869,99.0487,99.2777,11614.0
2022-12-14 13:25:00,108.34,108.62,108.33,108.59,13993.0,99.2594,99.5159,99.2503,99.4885,13993.0
2022-12-14 13:30:00,108.6,108.88,108.6,108.77,13190.0,99.4976,99.7542,99.4976,99.6534,13190.0
2022-12-14 13:35:00,108.76,108.84,108.48,108.84,21626.0,99.6442,99.7175,99.3877,99.7175,21626.0
2022-12-14 13:40:00,108.84,108.97,108.8,108.91,12362.0,99.7175,99.8366,99.6809,99.7816,12362.0
2022-12-14 13:45:00,108.91,108.91,108.71,108.71,5951.0,99.7816,99.7816,99.5984,99.5984,5951.0
2022-12-14 13:50:00,108.71,108.95,108.61,108.92,19091.0,99.5984,99.8183,99.5068,99.7908,19091.0
2022-12-14 13:55:00,108.92,109.0,108.72,108.73,11178.0,99.7908,99.8641,99.6076,99.6167,11178.0
2022-12-14 14:00:00,108.63,108.63,107.38,107.85,30219.0,99.5251,99.5251,98.3799,98.8105,30219.0
2022-12-14 14:05:00,107.89,107.91,106.59,106.84,42140.0,98.8471,98.8655,97.6561,97.8851,42140.0
2022-12-14 14:10:00,106.97,107.19,106.64,106.82,52836.0,98.0042,98.2058,97.7019,97.8668,52836.0
2022-12-14 14:15:00,106.82,107.08,106.51,106.67,69557.0,97.8668,98.105,97.5828,97.7294,69557.0
2022-12-14 14:20:00,106.62,106.86,106.11,106.23,178055.0,97.6836,97.9035,97.2163,97.3263,178055.0
2022-12-14 14:25:00,106.23,106.52,106.08,106.16,23195.0,97.3263,97.592,97.1888,97.2621,23195.0
2022-12-14 14:30:00,106.14,106.38,105.17,105.29,41494.0,97.2438,97.4637,96.3551,96.4651,41494.0
2022-12-14 14:35:00,105.19,106.17,105.14,106.15,43274.0,96.3734,97.2713,96.3276,97.253,43274.0
2022-12-14 14:40:00,106.15,106.8,105.81,106.45,23813.0,97.253,97.8485,96.9415,97.5278,23813.0
2022-12-14 14:45:00,106.7,106.7,105.9,106.16,33190.0,97.7569,97.7569,97.0239,97.2621,33190.0
2022-12-14 14:50:00,106.29,106.29,105.59,105.8,52582.0,97.3812,97.3812,96.7399,96.9323,52582.0
2022-12-14 14:55:00,105.8,105.89,105.52,105.83,21228.0,96.9323,97.0148,96.6758,96.9598,21228.0
2022-12-14 15:00:00,105.7,106.36,105.34,106.17,15281.0,96.8407,97.4454,96.5109,97.2713,15281.0
2022-12-14 15:05:00,106.17,106.25,105.57,105.76,71210.0,97.2713,97.3446,96.7216,96.8957,71210.0
2022-12-14 15:10:00,105.73,106.68,105.73,106.33,68168.0,96.8682,97.7386,96.8682,97.4179,68168.0
2022-12-14 15:15:00,106.34,106.57,105.79,106.03,123839.0,97.427,97.6378,96.9231,97.143,123839.0
2022-12-14 15:20:00,106.03,106.26,105.7,105.72,47080.0,97.143,97.3538,96.8407,96.859,47080.0
2022-12-14 15:25:00,105.74,105.74,105.05,105.05,25916.0,96.8773,96.8773,96.2452,96.2452,25916.0
2022-12-14 15:30:00,105.09,105.18,104.67,104.97,88441.0,96.2818,96.3643,95.897,96.1719,88441.0
2022-12-14 15:35:00,104.95,105.0,104.58,104.81,179101.0,96.1536,96.1994,95.8146,96.0253,179101.0
2022-12-14 15:40:00,104.81,104.96,104.5,104.95,51232.0,96.0253,96.1627,95.7413,96.1536,51232.0
2022-12-14 15:45:00,104.95,104.95,104.52,104.76,68406.0,96.1536,96.1536,95.7596,95.9795,68406.0
2022-12-14 15:50:00,104.77,104.99,104.67,104.79,104599.0,95.9886,96.1902,95.897,96.007,104599.0
2022-12-14 15:55:00,104.78,104.9,104.57,104.63,232116.0,95.9978,96.1077,95.8054,95.8604,232116.0
2022-12-15 09:30:00,103.16,104.46,102.83,104.02,48606.0,94.5136,95.7046,94.2112,95.3015,48606.0
2022-12-15 09:35:00,104.02,104.18,103.55,103.84,13559.0,95.3015,95.4481,94.8709,95.1366,13559.0
2022-12-15 09:40:00,103.82,104.61,103.75,104.61,15889.0,95.1183,95.842,95.0541,95.842,15889.0
2022-12-15 09:45:00,104.39,104.78,104.38,104.65,13581.0,95.6405,95.9978,95.6313,95.8787,13581.0
2022-12-15 09:50:00,104.73,104.9,104.56,104.59,16488.0,95.952,96.1077,95.7962,95.8237,16488.0
2022-12-15 09:55:00,104.59,104.68,104.19,104.2,24295.0,95.8237,95.9062,95.4573,95.4664,24295.0
2022-12-15 10:00:00,104.19,104.25,103.74,103.93,19902.0,95.4573,95.5122,95.045,95.219,19902.0
2022-12-15 10:05:00,103.95,104.13,103.82,103.89,15527.0,95.2374,95.4023,95.1183,95.1824,15527.0
2022-12-15 10:10:00,103.91,103.97,103.64,103.78,12279.0,95.2007,95.2557,94.9533,95.0816,12279.0
2022-12-15 10:15:00,103.71,103.94,103.5,103.51,19241.0,95.0175,95.2282,94.8251,94.8342,19241.0
2022-12-15 10:20:00,103.54,103.59,103.17,103.32,31119.0,94.8617,94.9075,94.5227,94.6602,31119.0
2022-12-15 10:25:00,103.34,103.34,103.02,103.02,17513.0,94.6785,94.6785,94.3853,94.3853,17513.0
2022-12-15 10:30:00,103.09,103.4,102.89,103.27,17415.0,94.4494,94.7335,94.2662,94.6144,17415.0
2022-12-15 10:35:00,103.21,103.56,103.21,103.52,13341.0,94.5594,94.8801,94.5594,94.8434,13341.0
2022-12-15 10:40:00,103.53,103.61,103.36,103.37,10930.0,94.8526,94.9259,94.6968,94.706,10930.0
2022-12-15 10:45:00,103.37,103.59,103.32,103.35,18574.0,94.706,94.9075,94.6602,94.6877,18574.0
2022-12-15 10:50:00,103.35,103.44,103.17,103.27,22489.0,94.6877,94.7701,94.5227,94.6144,22489.0
2022-12-15 10:55:00,103.23,103.23,102.8,102.96,10126.0,94.5777,94.5777,94.1838,94.3303,10126.0
2022-12-15 11:00:00,102.94,103.17,102.93,103.14,11676.0,94.312,94.5227,94.3029,94.4953,11676.0
2022-12-15 11:05:00,103.14,103.14,102.9,103.0,11866.0,94.4953,94.4953,94.2754,94.367,11866.0
2022-12-15 11:10:00,103.04,103.22,103.01,103.05,12898.0,94.4036,94.5686,94.3762,94.4128,12898.0
2022-12-15 11:15:00,103.01,103.14,102.85,103.14,11031.0,94.3762,94.4953,94.2296,94.4953,11031.0
2022-12-15 11:20:00,103.18,103.24,103.06,103.21,13129.0,94.5319,94.5869,94.422,94.5594,13129.0
2022-12-15 11:25:00,103.22,103.51,103.22,103.43,19169.0,94.5686,94.8342,94.5686,94.761,19169.0
2022-12-15 11:30:00,103.43,103.85,103.35,103.85,13185.0,94.761,95.1457,94.6877,95.1457,13185.0
2022-12-15 11:35:00,103.93,104.03,103.85,103.92,6389.0,95.219,95.3107,95.1457,95.2099,6389.0
2022-12-15 11:40:00,103.88,103.93,103.75,103.83,76085.0,95.1732,95.219,95.0541,95.1274,76085.0
2022-12-15 11:45:00,103.85,103.95,103.65,103.68,9947.0,95.1457,95.2374,94.9625,94.99,9947.0
2022-12-15 11:50:00,103.6,103.82,103.51,103.82,45012.0,94.9167,95.1183,94.8342,95.1183,45012.0
2022-12-15 11:55:00,103.82,103.92,103.75,103.89,10923.0,95.1183,95.2099,95.0541,95.1824,10923.0
2022-12-15 12:00:00,103.99,104.15,103.9,103.9,14415.0,95.274,95.4206,95.1916,95.1916,14415.0
2022-12-15 12:05:00,103.92,104.15,103.92,104.02,10703.0,95.2099,95.4206,95.2099,95.3015,10703.0
2022-12-15 12:10:00,104.03,104.04,103.86,103.99,6476.0,95.3107,95.3198,95.1549,95.274,6476.0
2022-12-15 12:15:00,104.0,104.28,103.97,104.27,9248.0,95.2832,95.5397,95.2557,95.5305,9248.0
2022-12-15 12:20:00,104.28,104.28,103.96,104.04,7297.0,95.5397,95.5397,95.2465,95.3198,7297.0
2022-12-15 12:25:00,104.02,104.18,104.0,104.13,6482.0,95.3015,95.4481,95.2832,95.4023,6482.0
2022-12-15 12:30:00,104.16,104.23,103.87,104.19,6854.0,95.4298,95.4939,95.1641,95.4573,6854.0
2022-12-15 12:35:00,104.18,104.25,103.98,104.04,10096.0,95.4481,95.5122,95.2649,95.3198,10096.0
2022-12-15 12:40:00,104.01,104.08,103.84,103.85,6048.0,95.2923,95.3565,95.1366,95.1457,6048.0
2022-12-15 12:45:00,103.89,103.92,103.72,103.75,12590.0,95.1824,95.2099,95.0266,95.0541,12590.0
2022-12-15 12:50:00,103.76,103.79,103.55,103.61,6943.0,95.0633,95.0908,94.8709,94.9259,6943.0
2022-12-15 12:55:00,103.57,103.57,103.29,103.45,12097.0,94.8892,94.8892,94.6327,94.7793,12097.0
2022-12-15 13:00:00,103.45,103.55,103.34,103.47,8498.0,94.7793,94.8709,94.6785,94.7976,8498.0
2022-12-15 13:05:00,103.47,103.62,103.44,103.59,9205.0,94.7976,94.935,94.7701,94.9075,9205.0
2022-12-15 13:10:00,103.59,103.76,103.56,103.7,8735.0,94.9075,95.0633,94.8801,95.0083,8735.0
2022-12-15 13:15:00,103.7,103.93,103.7,103.83,11101.0,95.0083,95.219,95.0083,95.1274,11101.0
2022-12-15 13:20:00,103.85,104.02,103.82,103.98,10741.0,95.1457,95.3015,95.1183,95.2649,10741.0
2022-12-15 13:25:00,103.98,104.01,103.89,104.0,10580.0,95.2649,95.2923,95.1824,95.2832,10580.0
2022-12-15 13:30:00,103.96,104.1,103.87,104.07,14392.0,95.2465,95.3748,95.1641,95.3473,14392.0
2022-12-15 13:35:00,104.04,104.24,103.96,104.2,7058.0,95.3198,95.5031,95.2465,95.4664,7058.0
2022-12-15 13:40:00,104.15,104.21,103.94,104.05,5493.0,95.4206,95.4756,95.2282,95.329,5493.0
2022-12-15 13:45:00,104.09,104.14,104.05,104.08,3782.0,95.3656,95.4114,95.329,95.3565,3782.0
2022-12-15 13:50:00,104.12,104.21,104.04,104.21,6860.0,95.3931,95.4756,95.3198,95.4756,6860.0
2022-12-15 13:55:00,104.28,104.5,104.23,104.4,13229.0,95.5397,95.7413,95.4939,95.6496,13229.0
2022-12-15 14:00:00,104.45,104.67,104.44,104.48,12157.0,95.6955,95.897,95.6863,95.7229,12157.0
2022-12-15 14:05:00,104.44,104.48,104.35,104.4,6541.0,95.6863,95.7229,95.6038,95.6496,6541.0
2022-12-15 14:10:00,104.37,104.52,104.33,104.52,12980.0,95.6222,95.7596,95.5855,95.7596,12980.0
2022-12-15 14:15:00,104.51,104.61,104.5,104.55,8439.0,95.7504,95.842,95.7413,95.7871,8439.0
2022-12-15 14:20:00,104.52,104.55,104.44,104.45,24764.0,95.7596,95.7871,95.6863,95.6955,24764.0
2022-12-15 14:25:00,104.45,104.52,104.31,104.31,32724.0,95.6955,95.7596,95.5672,95.5672,32724.0
2022-12-15 14:30:00,104.3,104.44,104.22,104.42,34681.0,95.558,95.6863,95.4847,95.668,34681.0
2022-12-15 14:35:00,104.41,104.67,104.36,104.66,14628.0,95.6588,95.897,95.613,95.8879,14628.0
2022-12-15 14:40:00,104.65,104.99,104.62,104.99,6002.0,95.8787,96.1902,95.8512,96.1902,6002.0
2022-12-15 14:45:00,104.96,105.03,104.57,104.59,28968.0,96.1627,96.2268,95.8054,95.8237,28968.0
2022-12-15 14:50:00,104.59,104.73,104.49,104.71,20456.0,95.8237,95.952,95.7321,95.9337,20456.0
2022-12-15 14:55:00,104.69,104.84,104.67,104.8,9944.0,95.9153,96.0528,95.897,96.0161,9944.0
2022-12-15 15:00:00,104.81,104.97,104.8,104.83,8442.0,96.0253,96.1719,96.0161,96.0436,8442.0
2022-12-15 15:05:00,104.84,104.98,104.81,104.93,14536.0,96.0528,96.181,96.0253,96.1352,14536.0
2022-12-15 15:10:00,104.95,104.95,104.38,104.54,22992.0,96.1536,96.1536,95.6313,95.7779,22992.0
2022-12-15 15:15:00,104.51,104.55,104.41,104.48,12168.0,95.7504,95.7871,95.6588,95.7229,12168.0
2022-12-15 15:20:00,104.44,104.6,104.38,104.6,17437.0,95.6863,95.8329,95.6313,95.8329,17437.0
2022-12-15 15:25:00,104.6,104.66,104.46,104.65,20717.0,95.8329,95.8879,95.7046,95.8787,20717.0
2022-12-15 15:30:00,104.64,104.7,104.45,104.62,31237.0,95.8695,95.9245,95.6955,95.8512,31237.0
2022-12-15 15:35:00,104.61,104.62,104.15,104.21,61385.0,95.842,95.8512,95.4206,95.4756,61385.0
2022-12-15 15:40:00,104.22,104.23,103.9,103.95,21761.0,95.4847,95.4939,95.1916,95.2374,21761.0
2022-12-15 15:45:00,103.97,104.12,103.87,104.07,36155.0,95.2557,95.3931,95.1641,95.3473,36155.0
2022-12-15 15:50:00,104.08,104.22,104.08,104.17,35161.0,95.3565,95.4847,95.3565,95.4389,35161.0
2022-12-15 15:55:00,104.18,104.32,104.07,104.3,68714.0,95.4481,95.5764,95.3473,95.558,68714.0
2022-12-16 09:30:00,102.48,102.82,101.62,101.72,445435.0,93.8906,94.2021,93.1027,93.1943,445435.0
2022-12-16 09:35:00,101.64,101.69,100.63,100.88,18009.0,93.121,93.1668,92.1956,92.4247,18009.0
2022-12-16 09:40:00,100.93,101.14,100.69,101.05,39762.0,92.4705,92.6629,92.2506,92.5804,39762.0
2022-12-16 09:45:00,101.11,101.67,101.1,101.46,23646.0,92.6354,93.1485,92.6262,92.9561,23646.0
2022-12-16 09:50:00,101.42,101.67,101.19,101.39,33299.0,92.9194,93.1485,92.7087,92.8919,33299.0
2022-12-16 09:55:00,101.44,101.54,101.03,101.05,18228.0,92.9377,93.0294,92.5621,92.5804,18228.0
2022-12-16 10:00:00,101.0,101.03,100.66,100.69,24363.0,92.5346,92.5621,92.2231,92.2506,24363.0
2022-12-16 10:05:00,100.7,100.82,100.2,100.24,17554.0,92.2598,92.3697,91.8017,91.8383,17554.0
2022-12-16 10:10:00,100.27,100.3,100.0,100.12,18235.0,91.8658,91.8933,91.6184,91.7284,18235.0
2022-12-16 10:15:00,100.1,100.19,99.97,100.06,26853.0,91.7101,91.7925,91.591,91.6734,26853.0
2022-12-16 10:20:00,100.13,100.24,99.98,99.98,19554.0,91.7375,91.8383,91.6001,91.6001,19554.0
2022-12-16 10:25:00,99.96,100.24,99.83,99.86,29085.0,91.5818,91.8383,91.4627,91.4902,29085.0
2022-12-16 10:30:00,99.83,99.9,99.63,99.65,27899.0,91.4627,91.5268,91.2795,91.2978,27899.0
2022-12-16 10:35:00,99.65,99.79,99.58,99.7,9026.0,91.2978,91.426,91.2336,91.3436,9026.0
2022-12-16 10:40:00,99.75,99.85,99.56,99.66,7854.0,91.3894,91.481,91.2153,91.3069,7854.0
2022-12-16 10:45:00,99.65,99.74,99.59,99.74,11110.0,91.2978,91.3802,91.2428,91.3802,11110.0
2022-12-16 10:50:00,99.68,99.9,99.65,99.86,29516.0,91.3253,91.5268,91.2978,91.4902,29516.0
2022-12-16 10:55:00,99.86,99.92,99.71,99.79,35731.0,91.4902,91.5451,91.3527,91.426,35731.0
2022-12-16 11:00:00,99.76,99.76,99.33,99.63,30992.0,91.3986,91.3986,91.0046,91.2795,30992.0
2022-12-16 11:05:00,99.63,99.64,99.17,99.17,14415.0,91.2795,91.2886,90.858,90.858,14415.0
2022-12-16 11:10:00,99.09,99.75,99.01,99.75,19202.0,90.7847,91.3894,90.7114,91.3894,19202.0
2022-12-16 11:15:00,99.76,100.13,99.76,100.12,8575.0,91.3986,91.7375,91.3986,91.7284,8575.0
2022-12-16 11:20:00,100.28,100.42,100.03,100.07,9050.0,91.875,92.0032,91.6459,91.6826,9050.0
2022-12-16 11:25:00,100.08,100.37,100.08,100.23,18715.0,91.6917,91.9574,91.6917,91.8292,18715.0
2022-12-16 11:30:00,100.24,100.63,100.22,100.63,14093.0,91.8383,92.1956,91.82,92.1956,14093.0
2022-12-16 11:35:00,100.69,101.21,100.68,101.05,15791.0,92.2506,92.727,92.2414,92.5804,15791.0
2022-12-16 11:40:00,101.02,101.13,100.43,100.56,13558.0,92.5529,92.6537,92.0124,92.1315,13558.0
2022-12-16 11:45:00,100.56,100.78,100.51,100.52,5230.0,92.1315,92.3331,92.0857,92.0949,5230.0
2022-12-16 11:50:00,100.53,100.75,100.53,100.75,7277.0,92.104,92.3056,92.104,92.3056,7277.0
2022-12-16 11:55:00,100.69,100.7,100.41,100.42,7923.0,92.2506,92.2598,91.9941,92.0032,7923.0
2022-12-16 12:00:00,100.43,100.47,100.24,100.33,13292.0,92.0124,92.049,91.8383,91.9208,13292.0
2022-12-16 12:05:00,100.33,100.41,100.18,100.34,14197.0,91.9208,91.9941,91.7834,91.9299,14197.0
2022-12-16 12:10:00,100.37,100.63,100.37,100.45,9156.0,91.9574,92.1956,91.9574,92.0307,9156.0
2022-12-16 12:15:00,100.42,100.64,100.36,100.54,7350.0,92.0032,92.2048,91.9483,92.1132,7350.0
2022-12-16 12:20:00,100.58,100.67,100.47,100.67,7507.0,92.1498,92.2323,92.049,92.2323,7507.0
2022-12-16 12:25:00,100.72,100.72,100.39,100.45,34528.0,92.2781,92.2781,91.9758,92.0307,34528.0
2022-12-16 12:30:00,100.42,100.7,100.39,100.7,12174.0,92.0032,92.2598,91.9758,92.2598,12174.0
2022-12-16 12:35:00,100.69,100.98,100.69,100.76,8716.0,92.2506,92.5163,92.2506,92.3147,8716.0
2022-12-16 12:40:00,100.72,100.73,100.38,100.41,11879.0,92.2781,92.2873,91.9666,91.9941,11879.0
2022-12-16 12:45:00,100.45,100.49,100.37,100.37,14515.0,92.0307,92.0674,91.9574,91.9574,14515.0
2022-12-16 12:50:00,100.39,100.43,100.28,100.4,25761.0,91.9758,92.0124,91.875,91.9849,25761.0
2022-12-16 12:55:00,100.41,100.59,100.31,100.59,32572.0,91.9941,92.159,91.9025,92.159,32572.0
2022-12-16 13:00:00,100.56,100.68,100.47,100.54,21837.0,92.1315,92.2414,92.049,92.1132,21837.0
2022-12-16 13:05:00,100.57,100.71,100.55,100.57,10435.0,92.1407,92.2689,92.1223,92.1407,10435.0
2022-12-16 13:10:00,100.56,100.68,100.54,100.67,10164.0,92.1315,92.2414,92.1132,92.2323,10164.0
2022-12-16 13:15:00,100.68,100.78,100.55,100.67,34035.0,92.2414,92.3331,92.1223,92.2323,34035.0
2022-12-16 13:20:00,100.62,100.71,100.57,100.59,7277.0,92.1865,92.2689,92.1407,92.159,7277.0
2022-12-16 13:25:00,100.55,100.61,100.47,100.58,23676.0,92.1223,92.1773,92.049,92.1498,23676.0
2022-12-16 13:30:00,100.55,100.71,100.5,100.7,10869.0,92.1223,92.2689,92.0765,92.2598,10869.0
2022-12-16 13:35:00,100.68,100.73,100.58,100.61,13434.0,92.2414,92.2873,92.1498,92.1773,13434.0
2022-12-16 13:40:00,100.6,100.63,100.43,100.63,14456.0,92.1681,92.1956,92.0124,92.1956,14456.0
2022-12-16 13:45:00,100.65,100.72,100.62,100.68,13535.0,92.214,92.2781,92.1865,92.2414,13535.0
2022-12-16 13:50:00,100.69,100.69,100.4,100.45,10308.0,92.2506,92.2506,91.9849,92.0307,10308.0
2022-12-16 13:55:00,100.45,100.51,100.01,100.25,28714.0,92.0307,92.0857,91.6276,91.8475,28714.0
2022-12-16 14:00:00,100.23,100.49,100.23,100.44,12435.0,91.8292,92.0674,91.8292,92.0216,12435.0
2022-12-16 14:05:00,100.42,100.59,100.38,100.51,13373.0,92.0032,92.159,91.9666,92.0857,13373.0
2022-12-16 14:10:00,100.51,100.87,100.49,100.84,23646.0,92.0857,92.4155,92.0674,92.388,23646.0
2022-12-16 14:15:00,100.85,100.97,100.65,100.71,23588.0,92.3972,92.5071,92.214,92.2689,23588.0
2022-12-16 14:20:00,100.81,100.95,100.72,100.95,11722.0,92.3605,92.4888,92.2781,92.4888,11722.0
2022-12-16 14:25:00,100.93,100.99,100.89,100.94,16342.0,92.4705,92.5255,92.4338,92.4797,16342.0
2022-12-16 14:30:00,100.95,100.96,100.45,100.61,14693.0,92.4888,92.498,92.0307,92.1773,14693.0
2022-12-16 14:35:00,100.64,100.84,100.64,100.75,10591.0,92.2048,92.388,92.2048,92.3056,10591.0
2022-12-16 14:40:00,100.74,100.83,100.54,100.54,18345.0,92.2964,92.3789,92.1132,92.1132,18345.0
2022-12-16 14:45:00,100.55,100.56,100.29,100.51,14409.0,92.1223,92.1315,91.8841,92.0857,14409.0
2022-12-16 14:50:00,100.48,100.78,100.48,100.77,11795.0,92.0582,92.3331,92.0582,92.3239,11795.0
2022-12-16 14:55:00,100.78,100.99,100.72,100.91,11130.0,92.3331,92.5255,92.2781,92.4522,11130.0
2022-12-16 15:00:00,100.9,101.17,100.9,100.94,7826.0,92.443,92.6904,92.443,92.4797,7826.0
2022-12-16 15:05:00,100.92,100.97,100.74,100.93,8747.0,92.4613,92.5071,92.2964,92.4705,8747.0
2022-12-16 15:10:00,100.95,101.15,100.88,101.15,31444.0,92.4888,92.6721,92.4247,92.6721,31444.0
2022-12-16 15:15:00,101.15,101.42,101.15,101.23,14100.0,92.6721,92.9194,92.6721,92.7453,14100.0
2022-12-16 15:20:00,101.23,101.36,101.16,101.3,19119.0,92.7453,92.8644,92.6812,92.8095,19119.0
2022-12-16 15:25:00,101.3,101.63,101.3,101.6,11672.0,92.8095,93.1118,92.8095,93.0843,11672.0
2022-12-16 15:30:00,101.61,102.02,101.61,101.91,27496.0,93.0935,93.4691,93.0935,93.3684,27496.0
2022-12-16 15:35:00,101.94,102.1,101.82,102.09,40193.0,93.3958,93.5424,93.2859,93.5333,40193.0
2022-12-16 15:40:00,102.07,102.4,101.98,102.19,56728.0,93.5149,93.8173,93.4325,93.6249,56728.0
2022-12-16 15:45:00,102.16,102.48,102.13,102.32,76716.0,93.5974,93.8906,93.5699,93.744,76716.0
2022-12-16 15:50:00,102.32,102.39,101.68,102.03,132737.0,93.744,93.8081,93.1576,93.4783,132737.0
2022-12-16 15:55:00,102.04,102.05,101.5,101.51,129397.0,93.4875,93.4966,92.9927,93.0019,129397.0
2022-12-19 09:30:00,101.0,101.3,99.58,99.6,53000.0,92.5346,92.8095,91.2336,91.252,53000.0
2022-12-19 09:35:00,99.54,99.98,99.34,99.95,32505.0,91.197,91.6001,91.0138,91.5726,32505.0
2022-12-19 09:40:00,99.87,100.41,99.63,100.26,58448.0,91.4993,91.9941,91.2795,91.8566,58448.0
2022-12-19 09:45:00,100.25,100.26,99.65,99.73,9440.0,91.8475,91.8566,91.2978,91.3711,9440.0
2022-12-19 09:50:00,99.73,99.83,99.43,99.49,13449.0,91.3711,91.4627,91.0962,91.1512,13449.0
2022-12-19 09:55:00,99.6,99.98,99.5,99.98,20137.0,91.252,91.6001,91.1603,91.6001,20137.0
2022-12-19 10:00:00,100.01,100.08,99.8,99.85,10745.0,91.6276,91.6917,91.4352,91.481,10745.0
2022-12-19 10:05:00,99.87,100.18,99.86,100.15,18463.0,91.4993,91.7834,91.4902,91.7559,18463.0
2022-12-19 10:10:00,100.26,100.97,100.26,100.92,13256.0,91.8566,92.5071,91.8566,92.4613,13256.0
2022-12-19 10:15:00,100.91,101.0,100.58,100.58,8269.0,92.4522,92.5346,92.1498,92.1498,8269.0
2022-12-19 10:20:00,100.8,101.02,100.76,101.0,3635.0,92.3514,92.5529,92.3147,92.5346,3635.0
2022-12-19 10:25:00,101.01,101.11,100.81,100.82,7985.0,92.5438,92.6354,92.3605,92.3697,7985.0
2022-12-19 10:30:00,100.92,100.97,100.41,100.6,13139.0,92.4613,92.5071,91.9941,92.1681,13139.0
2022-12-19 10:35:00,100.61,101.08,100.6,100.88,15398.0,92.1773,92.6079,92.1681,92.4247,15398.0
2022-12-19 10:40:00,100.83,100.89,100.72,100.8,6501.0,92.3789,92.4338,92.2781,92.3514,6501.0
2022-12-19 10:45:00,100.8,100.92,100.7,100.92,5363.0,92.3514,92.4613,92.2598,92.4613,5363.0
2022-12-19 10:50:00,100.84,100.84,100.5,100.5,8975.0,92.388,92.388,92.0765,92.0765,8975.0
2022-12-19 10:55:00,100.54,100.72,100.49,100.49,13547.0,92.1132,92.2781,92.0674,92.0674,13547.0
2022-12-19 11:00:00,100.45,100.45,99.87,99.89,11049.0,92.0307,92.0307,91.4993,91.5177,11049.0
2022-12-19 11:05:00,99.93,100.2,99.93,100.05,12360.0,91.5543,91.8017,91.5543,91.6642,12360.0
2022-12-19 11:10:00,100.12,100.28,100.03,100.05,6267.0,91.7284,91.875,91.6459,91.6642,6267.0
2022-12-19 11:15:00,100.05,100.24,100.05,100.18,6012.0,91.6642,91.8383,91.6642,91.7834,6012.0
2022-12-19 11:20:00,100.2,100.41,100.2,100.35,9961.0,91.8017,91.9941,91.8017,91.9391,9961.0
2022-12-19 11:25:00,100.34,100.34,100.02,100.04,11245.0,91.9299,91.9299,91.6368,91.6551,11245.0
2022-12-19 11:30:00,100.05,100.07,99.9,100.03,5301.0,91.6642,91.6826,91.5268,91.6459,5301.0
2022-12-19 11:35:00,100.06,100.16,99.93,100.13,18666.0,91.6734,91.765,91.5543,91.7375,18666.0
2022-12-19 11:40:00,100.13,100.17,99.92,100.03,15683.0,91.7375,91.7742,91.5451,91.6459,15683.0
2022-12-19 11:45:00,99.96,100.2,99.96,100.07,11405.0,91.5818,91.8017,91.5818,91.6826,11405.0
2022-12-19 11:50:00,100.08,100.29,100.07,100.23,8324.0,91.6917,91.8841,91.6826,91.8292,8324.0
2022-12-19 11:55:00,100.2,100.4,100.16,100.4,5647.0,91.8017,91.9849,91.765,91.9849,5647.0
2022-12-19 12:00:00,100.45,100.58,100.44,100.46,8783.0,92.0307,92.1498,92.0216,92.0399,8783.0
2022-12-19 12:05:00,100.44,100.51,100.36,100.45,4725.0,92.0216,92.0857,91.9483,92.0307,4725.0
2022-12-19 12:10:00,100.36,100.36,100.11,100.26,10647.0,91.9483,91.9483,91.7192,91.8566,10647.0
2022-12-19 12:15:00,100.27,100.32,100.21,100.25,6466.0,91.8658,91.9116,91.8108,91.8475,6466.0
2022-12-19 12:20:00,100.26,100.33,100.04,100.13,7524.0,91.8566,91.9208,91.6551,91.7375,7524.0
2022-12-19 12:25:00,100.06,100.12,100.03,100.07,2758.0,91.6734,91.7284,91.6459,91.6826,2758.0
2022-12-19 12:30:00,100.05,100.09,99.88,99.95,14252.0,91.6642,91.7009,91.5085,91.5726,14252.0
2022-12-19 12:35:00,100.01,100.11,99.95,99.96,6529.0,91.6276,91.7192,91.5726,91.5818,6529.0
2022-12-19 12:40:00,99.99,100.05,99.93,100.03,5864.0,91.6093,91.6642,91.5543,91.6459,5864.0
2022-12-19 12:45:00,100.05,100.24,100.05,100.24,7337.0,91.6642,91.8383,91.6642,91.8383,7337.0
2022-12-19 12:50:00,100.24,100.31,100.19,100.26,6969.0,91.8383,91.9025,91.7925,91.8566,6969.0
2022-12-19 12:55:00,100.28,100.28,100.18,100.22,4508.0,91.875,91.875,91.7834,91.82,4508.0
2022-12-19 13:00:00,100.21,100.35,100.19,100.27,22306.0,91.8108,91.9391,91.7925,91.8658,22306.0
2022-12-19 13:05:00,100.3,100.38,100.25,100.3,5557.0,91.8933,91.9666,91.8475,91.8933,5557.0
2022-12-19 13:10:00,100.34,100.37,100.22,100.29,6592.0,91.9299,91.9574,91.82,91.8841,6592.0
2022-12-19 13:15:00,100.27,100.28,100.13,100.18,8807.0,91.8658,91.875,91.7375,91.7834,8807.0
2022-12-19 13:20:00,100.19,100.39,100.17,100.3,10457.0,91.7925,91.9758,91.7742,91.8933,10457.0
2022-12-19 13:25:00,100.32,100.35,100.13,100.14,11243.0,91.9116,91.9391,91.7375,91.7467,11243.0
2022-12-19 13:30:00,100.09,100.13,99.84,99.84,6063.0,91.7009,91.7375,91.4718,91.4718,6063.0
2022-12-19 13:35:00,99.8,99.8,99.56,99.73,16593.0,91.4352,91.4352,91.2153,91.3711,16593.0
2022-12-19 13:40:00,99.75,99.8,99.67,99.68,10533.0,91.3894,91.4352,91.3161,91.3253,10533.0
2022-12-19 13:45:00,99.68,99.77,99.66,99.74,18121.0,91.3253,91.4077,91.3069,91.3802,18121.0
2022-12-19 13:50:00,99.72,99.76,99.61,99.62,9707.0,91.3619,91.3986,91.2611,91.2703,9707.0
2022-12-19 13:55:00,99.63,99.66,99.5,99.51,6254.0,91.2795,91.3069,91.1603,91.1695,6254.0
2022-12-19 14:00:00,99.43,99.43,99.14,99.14,21357.0,91.0962,91.0962,90.8305,90.8305,21357.0
2022-12-19 14:05:00,99.14,99.26,99.13,99.2,8168.0,90.8305,90.9405,90.8214,90.8855,8168.0
2022-12-19 14:10:00,99.19,99.27,99.11,99.22,32120.0,90.8763,90.9496,90.803,90.9038,32120.0
2022-12-19 14:15:00,99.24,99.27,99.08,99.08,15722.0,90.9221,90.9496,90.7755,90.7755,15722.0
2022-12-19 14:20:00,99.08,99.1,98.94,98.95,16832.0,90.7755,90.7939,90.6473,90.6564,16832.0
2022-12-19 14:25:00,98.94,98.94,98.76,98.77,13324.0,90.6473,90.6473,90.4824,90.4915,13324.0
2022-12-19 14:30:00,98.77,99.1,98.75,99.04,17849.0,90.4915,90.7939,90.4732,90.7389,17849.0
2022-12-19 14:35:00,99.09,99.16,99.0,99.02,32763.0,90.7847,90.8488,90.7023,90.7206,32763.0
2022-12-19 14:40:00,99.03,99.03,98.83,99.03,7805.0,90.7297,90.7297,90.5465,90.7297,7805.0
2022-12-19 14:45:00,99.09,99.31,99.06,99.06,11461.0,90.7847,90.9863,90.7572,90.7572,11461.0
2022-12-19 14:50:00,99.07,99.07,98.86,98.88,9065.0,90.7664,90.7664,90.574,90.5923,9065.0
2022-12-19 14:55:00,98.91,99.03,98.89,98.98,12672.0,90.6198,90.7297,90.6015,90.6839,12672.0
2022-12-19 15:00:00,98.99,99.0,98.83,98.91,17338.0,90.6931,90.7023,90.5465,90.6198,17338.0
2022-12-19 15:05:00,98.9,99.07,98.84,99.07,11259.0,90.6106,90.7664,90.5557,90.7664,11259.0
2022-12-19 15:10:00,99.04,99.13,99.0,99.06,11352.0,90.7389,90.8214,90.7023,90.7572,11352.0
2022-12-19 15:15:00,99.05,99.11,98.91,99.06,16479.0,90.7481,90.803,90.6198,90.7572,16479.0
2022-12-19 15:20:00,99.06,99.08,98.86,99.06,17117.0,90.7572,90.7755,90.574,90.7572,17117.0
2022-12-19 15:25:00,99.06,99.09,98.87,98.88,24915.0,90.7572,90.7847,90.5832,90.5923,24915.0
2022-12-19 15:30:00,98.88,99.08,98.88,99.08,22638.0,90.5923,90.7755,90.5923,90.7755,22638.0
2022-12-19 15:35:00,99.07,99.08,98.83,98.86,23738.0,90.7664,90.7755,90.5465,90.574,23738.0
2022-12-19 15:40:00,98.87,98.87,98.73,98.77,17636.0,90.5832,90.5832,90.4549,90.4915,17636.0
2022-12-19 15:45:00,98.76,99.13,98.73,99.07,37987.0,90.4824,90.8214,90.4549,90.7664,37987.0
2022-12-19 15:50:00,99.08,99.36,99.05,99.33,46090.0,90.7755,91.0321,90.7481,91.0046,46090.0
2022-12-19 15:55:00,99.31,99.54,99.3,99.38,82283.0,90.9863,91.197,90.9771,91.0504,82283.0
2022-12-20 09:30:00,98.67,98.94,98.29,98.5,25024.0,90.3999,90.6473,90.0518,90.2442,25024.0
2022-12-20 09:35:00,98.32,98.44,98.0,98.23,11282.0,90.0792,90.1892,89.7861,89.9968,11282.0
2022-12-20 09:40:00,98.41,98.42,97.83,97.84,10667.0,90.1617,90.1709,89.6303,89.6395,10667.0
2022-12-20 09:45:00,97.88,98.08,97.86,97.97,8013.0,89.6761,89.8594,89.6578,89.7586,8013.0
2022-12-20 09:50:00,97.97,98.45,97.94,98.39,5139.0,89.7586,90.1984,89.7311,90.1434,5139.0
2022-12-20 09:55:00,98.33,99.02,98.33,98.93,9870.0,90.0884,90.7206,90.0884,90.6381,9870.0
2022-12-20 10:00:00,98.93,99.15,98.85,99.05,4250.0,90.6381,90.8397,90.5648,90.7481,4250.0
2022-12-20 10:05:00,99.1,99.45,99.06,99.37,17849.0,90.7939,91.1145,90.7572,91.0412,17849.0
2022-12-20 10:10:00,99.33,99.61,99.24,99.48,13829.0,91.0046,91.2611,90.9221,91.142,13829.0
2022-12-20 10:15:00,99.47,99.81,99.47,99.59,13901.0,91.1329,91.4444,91.1329,91.2428,13901.0
2022-12-20 10:20:00,99.61,99.94,99.58,99.71,10476.0,91.2611,91.5635,91.2336,91.3527,10476.0
2022-12-20 10:25:00,99.75,99.8,99.46,99.51,6018.0,91.3894,91.4352,91.1237,91.1695,6018.0
2022-12-20 10:30:00,99.58,99.73,99.48,99.52,7677.0,91.2336,91.3711,91.142,91.1787,7677.0
2022-12-20 10:35:00,99.48,99.68,99.43,99.45,14466.0,91.142,91.3253,91.0962,91.1145,14466.0
2022-12-20 10:40:00,99.49,99.59,99.31,99.5,18708.0,91.1512,91.2428,90.9863,91.1603,18708.0
2022-12-20 10:45:00,99.44,99.72,99.42,99.66,7516.0,91.1054,91.3619,91.0871,91.3069,7516.0
2022-12-20 10:50:00,99.62,99.62,99.5,99.51,8361.0,91.2703,91.2703,91.1603,91.1695,8361.0
2022-12-20 10:55:00,99.53,99.61,99.42,99.45,13540.0,91.1878,91.2611,91.0871,91.1145,13540.0
2022-12-20 11:00:00,99.46,99.51,99.34,99.44,7037.0,91.1237,91.1695,91.0138,91.1054,7037.0
2022-12-20 11:05:00,99.4,99.49,99.25,99.28,13748.0,91.0687,91.1512,90.9313,90.9588,13748.0
2022-12-20 11:10:00,99.28,99.47,99.17,99.33,11218.0,90.9588,91.1329,90.858,91.0046,11218.0
2022-12-20 11:15:00,99.32,99.32,98.95,99.2,14302.0,90.9954,90.9954,90.6564,90.8855,14302.0
2022-12-20 11:20:00,99.19,99.34,99.08,99.33,8496.0,90.8763,91.0138,90.7755,91.0046,8496.0
2022-12-20 11:25:00,99.34,99.6,99.33,99.47,10063.0,91.0138,91.252,91.0046,91.1329,10063.0
2022-12-20 11:30:00,99.47,99.61,99.37,99.54,14166.0,91.1329,91.2611,91.0412,91.197,14166.0
2022-12-20 11:35:00,99.63,99.74,99.38,99.73,5692.0,91.2795,91.3802,91.0504,91.3711,5692.0
2022-12-20 11:40:00,99.65,99.75,99.52,99.68,8652.0,91.2978,91.3894,91.1787,91.3253,8652.0
2022-12-20 11:45:00,99.73,99.85,99.67,99.85,6355.0,91.3711,91.481,91.3161,91.481,6355.0
2022-12-20 11:50:00,99.85,99.88,99.72,99.8,7372.0,91.481,91.5085,91.3619,91.4352,7372.0
2022-12-20 11:55:00,99.8,100.02,99.73,100.02,11689.0,91.4352,91.6368,91.3711,91.6368,11689.0
2022-12-20 12:00:00,100.0,100.04,99.84,99.86,9901.0,91.6184,91.6551,91.4718,91.4902,9901.0
2022-12-20 12:05:00,99.85,100.25,99.8,100.19,7889.0,91.481,91.8475,91.4352,91.7925,7889.0
2022-12-20 12:10:00,100.2,100.25,100.1,100.11,7083.0,91.8017,91.8475,91.7101,91.7192,7083.0
2022-12-20 12:15:00,100.08,100.15,100.07,100.1,2861.0,91.6917,91.7559,91.6826,91.7101,2861.0
2022-12-20 12:20:00,100.14,100.2,100.12,100.17,6357.0,91.7467,91.8017,91.7284,91.7742,6357.0
2022-12-20 12:25:00,100.16,100.23,100.07,100.08,6220.0,91.765,91.8292,91.6826,91.6917,6220.0
2022-12-20 12:30:00,100.12,100.12,99.84,99.86,6657.0,91.7284,91.7284,91.4718,91.4902,6657.0
2022-12-20 12:35:00,99.75,99.91,99.72,99.91,7429.0,91.3894,91.536,91.3619,91.536,7429.0
2022-12-20 12:40:00,99.86,99.99,99.85,99.9,9843.0,91.4902,91.6093,91.481,91.5268,9843.0
2022-12-20 12:45:00,99.9,100.0,99.88,99.9,4874.0,91.5268,91.6184,91.5085,91.5268,4874.0
2022-12-20 12:50:00,99.93,100.07,99.89,100.0,6226.0,91.5543,91.6826,91.5177,91.6184,6226.0
2022-12-20 12:55:00,100.03,100.03,99.78,99.88,8137.0,91.6459,91.6459,91.4169,91.5085,8137.0
2022-12-20 13:00:00,99.91,100.01,99.71,99.72,9638.0,91.536,91.6276,91.3527,91.3619,9638.0
2022-12-20 13:05:00,99.73,99.73,99.48,99.54,10134.0,91.3711,91.3711,91.142,91.197,10134.0
2022-12-20 13:10:00,99.54,99.65,99.38,99.38,14720.0,91.197,91.2978,91.0504,91.0504,14720.0
2022-12-20 13:15:00,99.37,99.49,99.35,99.35,8242.0,91.0412,91.1512,91.0229,91.0229,8242.0
2022-12-20 13:20:00,99.31,99.48,99.23,99.38,8575.0,90.9863,91.142,90.913,91.0504,8575.0
2022-12-20 13:25:00,99.38,99.59,99.37,99.45,9511.0,91.0504,91.2428,91.0412,91.1145,9511.0
2022-12-20 13:30:00,99.45,99.62,99.44,99.58,49484.0,91.1145,91.2703,91.1054,91.2336,49484.0
2022-12-20 13:35:00,99.63,99.8,99.63,99.73,29099.0,91.2795,91.4352,91.2795,91.3711,29099.0
2022-12-20 13:40:00,99.73,99.79,99.59,99.76,5015.0,91.3711,91.426,91.2428,91.3986,5015.0
2022-12-20 13:45:00,99.74,99.78,99.56,99.56,10103.0,91.3802,91.4169,91.2153,91.2153,10103.0
2022-12-20 13:50:00,99.56,99.6,99.5,99.57,5396.0,91.2153,91.252,91.1603,91.2245,5396.0
2022-12-20 13:55:00,99.55,99.67,99.55,99.67,4197.0,91.2062,91.3161,91.2062,91.3161,4197.0
2022-12-20 14:00:00,99.67,99.86,99.63,99.72,13504.0,91.3161,91.4902,91.2795,91.3619,13504.0
2022-12-20 14:05:00,99.7,99.79,99.57,99.79,28660.0,91.3436,91.426,91.2245,91.426,28660.0
2022-12-20 14:10:00,99.79,99.87,99.69,99.8,10702.0,91.426,91.4993,91.3344,91.4352,10702.0
2022-12-20 14:15:00,99.74,99.74,99.63,99.68,15832.0,91.3802,91.3802,91.2795,91.3253,15832.0
2022-12-20 14:20:00,99.67,99.69,99.55,99.61,22307.0,91.3161,91.3344,91.2062,91.2611,22307.0
2022-12-20 14:25:00,99.58,99.61,99.43,99.55,8568.0,91.2336,91.2611,91.0962,91.2062,8568.0
2022-12-20 14:30:00,99.53,99.54,99.36,99.36,14487.0,91.1878,91.197,91.0321,91.0321,14487.0
2022-12-20 14:35:00,99.36,99.39,99.12,99.17,19121.0,91.0321,91.0596,90.8122,90.858,19121.0
2022-12-20 14:40:00,99.19,99.24,99.06,99.17,7226.0,90.8763,90.9221,90.7572,90.858,7226.0
2022-12-20 14:45:00,99.13,99.23,99.06,99.08,7255.0,90.8214,90.913,90.7572,90.7755,7255.0
2022-12-20 14:50:00,99.08,99.13,99.0,99.09,17392.0,90.7755,90.8214,90.7023,90.7847,17392.0
2022-12-20 14:55:00,99.14,99.15,99.02,99.05,7772.0,90.8305,90.8397,90.7206,90.7481,7772.0
2022-12-20 15:00:00,99.05,99.08,98.87,98.9,18831.0,90.7481,90.7755,90.5832,90.6106,18831.0
2022-12-20 15:05:00,98.91,98.93,98.76,98.87,15985.0,90.6198,90.6381,90.4824,90.5832,15985.0
2022-12-20 15:10:00,98.82,99.1,98.81,98.99,25113.0,90.5373,90.7939,90.5282,90.6931,25113.0
2022-12-20 15:15:00,99.04,99.16,98.97,98.97,16593.0,90.7389,90.8488,90.6748,90.6748,16593.0
2022-12-20 15:20:00,98.97,99.01,98.83,98.93,19795.0,90.6748,90.7114,90.5465,90.6381,19795.0
2022-12-20 15:25:00,98.92,98.98,98.84,98.96,20329.0,90.629,90.6839,90.5557,90.6656,20329.0
2022-12-20 15:30:00,98.95,99.22,98.94,98.96,65133.0,90.6564,90.9038,90.6473,90.6656,65133.0
2022-12-20 15:35:00,98.98,99.32,98.93,99.32,61756.0,90.6839,90.9954,90.6381,90.9954,61756.0
2022-12-20 15:40:00,99.29,99.57,99.25,99.5,45936.0,90.9679,91.2245,90.9313,91.1603,45936.0
2022-12-20 15:45:00,99.52,99.58,99.23,99.27,30650.0,91.1787,91.2336,90.913,90.9496,30650.0
2022-12-20 15:50:00,99.28,99.28,98.8,98.85,72502.0,90.9588,90.9588,90.519,90.5648,72502.0
2022-12-20 15:55:00,98.84,98.89,98.69,98.75,131808.0,90.5557,90.6015,90.4182,90.4732,131808.0
2022-12-21 09:30:00,98.78,99.44,98.7,99.28,33467.0,90.5007,91.1054,90.4274,90.9588,33467.0
2022-12-21 09:35:00,99.4,99.68,99.18,99.63,7707.0,91.0687,91.3253,90.8672,91.2795,7707.0
2022-12-21 09:40:00,99.64,99.97,99.42,99.86,18335.0,91.2886,91.591,91.0871,91.4902,18335.0
2022-12-21 09:45:00,99.86,99.95,99.65,99.83,8222.0,91.4902,91.5726,91.2978,91.4627,8222.0
2022-12-21 09:50:00,99.78,100.13,99.78,100.04,12370.0,91.4169,91.7375,91.4169,91.6551,12370.0
2022-12-21 09:55:00,99.97,100.21,99.96,100.16,5344.0,91.591,91.8108,91.5818,91.765,5344.0
2022-12-21 10:00:00,100.31,100.59,100.23,100.51,7587.0,91.9025,92.159,91.8292,92.0857,7587.0
2022-12-21 10:05:00,100.5,100.77,100.43,100.69,15816.0,92.0765,92.3239,92.0124,92.2506,15816.0
2022-12-21 10:10:00,100.7,100.76,100.56,100.71,6201.0,92.2598,92.3147,92.1315,92.2689,6201.0
2022-12-21 10:15:00,100.7,100.83,100.61,100.83,8764.0,92.2598,92.3789,92.1773,92.3789,8764.0
2022-12-21 10:20:00,100.83,100.84,100.68,100.76,24058.0,92.3789,92.388,92.2414,92.3147,24058.0
2022-12-21 10:25:00,100.76,101.08,100.75,101.05,30369.0,92.3147,92.6079,92.3056,92.5804,30369.0
2022-12-21 10:30:00,101.05,101.17,100.95,101.14,10511.0,92.5804,92.6904,92.4888,92.6629,10511.0
2022-12-21 10:35:00,101.17,101.44,101.16,101.41,17648.0,92.6904,92.9377,92.6812,92.9103,17648.0
2022-12-21 10:40:00,101.41,101.42,101.15,101.23,5432.0,92.9103,92.9194,92.6721,92.7453,5432.0
2022-12-21 10:45:00,101.23,101.28,101.05,101.13,4866.0,92.7453,92.7912,92.5804,92.6537,4866.0
2022-12-21 10:50:00,101.16,101.19,101.03,101.09,4556.0,92.6812,92.7087,92.5621,92.6171,4556.0
2022-12-21 10:55:00,101.07,101.12,101.03,101.11,3898.0,92.5988,92.6446,92.5621,92.6354,3898.0
2022-12-21 11:00:00,101.13,101.23,101.02,101.06,11012.0,92.6537,92.7453,92.5529,92.5896,11012.0
2022-12-21 11:05:00,101.07,101.1,100.84,100.88,11663.0,92.5988,92.6262,92.388,92.4247,11663.0
2022-12-21 11:10:00,100.93,101.1,100.88,100.93,6336.0,92.4705,92.6262,92.4247,92.4705,6336.0
2022-12-21 11:15:00,100.92,101.08,100.92,100.99,3662.0,92.4613,92.6079,92.4613,92.5255,3662.0
2022-12-21 11:20:00,100.99,101.09,100.92,100.97,4658.0,92.5255,92.6171,92.4613,92.5071,4658.0
2022-12-21 11:25:00,101.02,101.11,100.94,101.08,4986.0,92.5529,92.6354,92.4797,92.6079,4986.0
2022-12-21 11:30:00,101.05,101.22,101.0,101.13,10976.0,92.5804,92.7362,92.5346,92.6537,10976.0
2022-12-21 11:35:00,101.15,101.26,101.1,101.12,11457.0,92.6721,92.7728,92.6262,92.6446,11457.0
2022-12-21 11:40:00,101.13,101.15,101.06,101.06,2129.0,92.6537,92.6721,92.5896,92.5896,2129.0
2022-12-21 11:45:00,101.08,101.12,100.77,100.82,15744.0,92.6079,92.6446,92.3239,92.3697,15744.0
2022-12-21 11:50:00,100.79,100.93,100.75,100.89,6187.0,92.3422,92.4705,92.3056,92.4338,6187.0
2022-12-21 11:55:00,100.93,100.94,100.87,100.91,2207.0,92.4705,92.4797,92.4155,92.4522,2207.0
2022-12-21 12:00:00,100.95,100.98,100.81,100.86,3650.0,92.4888,92.5163,92.3605,92.4064,3650.0
2022-12-21 12:05:00,100.83,100.95,100.83,100.83,3886.0,92.3789,92.4888,92.3789,92.3789,3886.0
2022-12-21 12:10:00,100.81,101.06,100.8,101.03,6822.0,92.3605,92.5896,92.3514,92.5621,6822.0
2022-12-21 12:15:00,101.01,101.03,100.78,100.9,6622.0,92.5438,92.5621,92.3331,92.443,6622.0
2022-12-21 12:20:00,100.88,101.08,100.88,101.06,6643.0,92.4247,92.6079,92.4247,92.5896,6643.0
2022-12-21 12:25:00,101.06,101.1,100.95,100.98,6414.0,92.5896,92.6262,92.4888,92.5163,6414.0
2022-12-21 12:30:00,101.0,101.0,100.78,100.82,4153.0,92.5346,92.5346,92.3331,92.3697,4153.0
2022-12-21 12:35:00,100.79,100.84,100.69,100.7,5111.0,92.3422,92.388,92.2506,92.2598,5111.0
2022-12-21 12:40:00,100.71,100.75,100.59,100.75,2951.0,92.2689,92.3056,92.159,92.3056,2951.0
2022-12-21 12:45:00,100.76,100.93,100.75,100.89,9944.0,92.3147,92.4705,92.3056,92.4338,9944.0
2022-12-21 12:50:00,100.89,100.9,100.77,100.81,3541.0,92.4338,92.443,92.3239,92.3605,3541.0
2022-12-21 12:55:00,100.79,100.97,100.73,100.97,18472.0,92.3422,92.5071,92.2873,92.5071,18472.0
2022-12-21 13:00:00,100.97,101.24,100.94,101.21,33954.0,92.5071,92.7545,92.4797,92.727,33954.0
2022-12-21 13:05:00,101.22,101.35,101.11,101.15,22992.0,92.7362,92.8553,92.6354,92.6721,22992.0
2022-12-21 13:10:00,101.22,101.28,101.15,101.19,22545.0,92.7362,92.7912,92.6721,92.7087,22545.0
2022-12-21 13:15:00,101.21,101.31,101.21,101.26,3183.0,92.727,92.8186,92.727,92.7728,3183.0
2022-12-21 13:20:00,101.22,101.32,101.19,101.26,13251.0,92.7362,92.8278,92.7087,92.7728,13251.0
2022-12-21 13:25:00,101.28,101.49,101.27,101.38,15067.0,92.7912,92.9836,92.782,92.8828,15067.0
2022-12-21 13:30:00,101.41,101.55,101.41,101.48,12955.0,92.9103,93.0385,92.9103,92.9744,12955.0
2022-12-21 13:35:00,101.44,101.66,101.4,101.6,25804.0,92.9377,93.1393,92.9011,93.0843,25804.0
2022-12-21 13:40:00,101.58,101.84,101.58,101.84,5295.0,93.066,93.3042,93.066,93.3042,5295.0
2022-12-21 13:45:00,101.88,101.88,101.77,101.84,15052.0,93.3409,93.3409,93.2401,93.3042,15052.0
2022-12-21 13:50:00,101.84,101.84,101.73,101.81,10548.0,93.3042,93.3042,93.2034,93.2767,10548.0
2022-12-21 13:55:00,101.8,101.81,101.67,101.67,12444.0,93.2676,93.2767,93.1485,93.1485,12444.0
2022-12-21 14:00:00,101.67,101.79,101.67,101.71,5279.0,93.1485,93.2584,93.1485,93.1851,5279.0
2022-12-21 14:05:00,101.73,101.9,101.67,101.89,12007.0,93.2034,93.3592,93.1485,93.35,12007.0
2022-12-21 14:10:00,101.92,102.03,101.63,101.65,11364.0,93.3775,93.4783,93.1118,93.1301,11364.0
2022-12-21 14:15:00,101.65,101.67,101.53,101.57,15755.0,93.1301,93.1485,93.0202,93.0568,15755.0
2022-12-21 14:20:00,101.53,101.59,101.4,101.47,7594.0,93.0202,93.0752,92.9011,92.9652,7594.0
2022-12-21 14:25:00,101.44,101.44,101.23,101.24,4665.0,92.9377,92.9377,92.7453,92.7545,4665.0
2022-12-21 14:30:00,101.27,101.44,101.26,101.42,5764.0,92.782,92.9377,92.7728,92.9194,5764.0
2022-12-21 14:35:00,101.42,101.42,101.18,101.19,7616.0,92.9194,92.9194,92.6995,92.7087,7616.0
2022-12-21 14:40:00,101.19,101.24,101.05,101.1,4603.0,92.7087,92.7545,92.5804,92.6262,4603.0
2022-12-21 14:45:00,101.08,101.13,101.02,101.05,9625.0,92.6079,92.6537,92.5529,92.5804,9625.0
2022-12-21 14:50:00,101.02,101.04,100.91,101.01,9600.0,92.5529,92.5713,92.4522,92.5438,9600.0
2022-12-21 14:55:00,101.0,101.09,100.98,101.05,14144.0,92.5346,92.6171,92.5163,92.5804,14144.0
2022-12-21 15:00:00,101.04,101.16,101.03,101.09,14437.0,92.5713,92.6812,92.5621,92.6171,14437.0
2022-12-21 15:05:00,101.09,101.11,100.89,100.89,6091.0,92.6171,92.6354,92.4338,92.4338,6091.0
2022-12-21 15:10:00,100.89,101.13,100.89,101.12,12156.0,92.4338,92.6537,92.4338,92.6446,12156.0
2022-12-21 15:15:00,101.15,101.15,100.79,100.83,11771.0,92.6721,92.6721,92.3422,92.3789,11771.0
2022-12-21 15:20:00,100.82,100.86,100.62,100.64,12390.0,92.3697,92.4064,92.1865,92.2048,12390.0
2022-12-21 15:25:00,100.63,100.72,100.45,100.51,16580.0,92.1956,92.2781,92.0307,92.0857,16580.0
2022-12-21 15:30:00,100.51,100.75,100.48,100.68,17966.0,92.0857,92.3056,92.0582,92.2414,17966.0
2022-12-21 15:35:00,100.66,100.66,100.41,100.47,16032.0,92.2231,92.2231,91.9941,92.049,16032.0
2022-12-21 15:40:00,100.47,100.51,100.27,100.36,23926.0,92.049,92.0857,91.8658,91.9483,23926.0
2022-12-21 15:45:00,100.37,100.67,100.26,100.63,27296.0,91.9574,92.2323,91.8566,92.1956,27296.0
2022-12-21 15:50:00,100.61,100.72,100.26,100.47,42969.0,92.1773,92.2781,91.8566,92.049,42969.0
2022-12-21 15:55:00,100.48,100.54,100.32,100.45,60847.0,92.0582,92.1132,91.9116,92.0307,60847.0
2022-12-22 09:30:00,99.44,99.6,98.83,99.09,25979.0,91.1054,91.252,90.5465,90.7847,25979.0
2022-12-22 09:35:00,99.22,99.61,98.97,98.97,4541.0,90.9038,91.2611,90.6748,90.6748,4541.0
2022-12-22 09:40:00,99.09,99.42,98.96,99.23,4545.0,90.7847,91.0871,90.6656,90.913,4545.0
2022-12-22 09:45:00,99.22,99.48,99.22,99.24,5718.0,90.9038,91.142,90.9038,90.9221,5718.0
2022-12-22 09:50:00,99.25,99.69,99.22,99.58,20677.0,90.9313,91.3344,90.9038,91.2336,20677.0
2022-12-22 09:55:00,99.59,100.07,99.59,100.07,16421.0,91.2428,91.6826,91.2428,91.6826,16421.0
2022-12-22 10:00:00,100.36,100.36,99.84,99.97,13082.0,91.9483,91.9483,91.4718,91.591,13082.0
2022-12-22 10:05:00,100.02,100.18,99.94,100.06,8463.0,91.6368,91.7834,91.5635,91.6734,8463.0
2022-12-22 10:10:00,99.97,100.01,99.63,99.83,15737.0,91.591,91.6276,91.2795,91.4627,15737.0
2022-12-22 10:15:00,99.78,99.92,99.61,99.83,5015.0,91.4169,91.5451,91.2611,91.4627,5015.0
2022-12-22 10:20:00,99.87,100.01,99.82,99.82,4937.0,91.4993,91.6276,91.4535,91.4535,4937.0
2022-12-22 10:25:00,99.78,100.01,99.72,99.96,3935.0,91.4169,91.6276,91.3619,91.5818,3935.0
2022-12-22 10:30:00,99.91,100.07,99.73,99.98,9031.0,91.536,91.6826,91.3711,91.6001,9031.0
2022-12-22 10:35:00,99.98,100.15,99.92,100.02,4899.0,91.6001,91.7559,91.5451,91.6368,4899.0
2022-12-22 10:40:00,100.07,100.11,99.93,100.1,5587.0,91.6826,91.7192,91.5543,91.7101,5587.0
2022-12-22 10:45:00,100.1,100.52,99.97,100.41,18518.0,91.7101,92.0949,91.591,91.9941,18518.0
2022-12-22 10:50:00,100.37,100.38,100.11,100.14,7219.0,91.9574,91.9666,91.7192,91.7467,7219.0
2022-12-22 10:55:00,100.09,100.16,100.06,100.1,6619.0,91.7009,91.765,91.6734,91.7101,6619.0
2022-12-22 11:00:00,100.16,100.4,100.03,100.36,6567.0,91.765,91.9849,91.6459,91.9483,6567.0
2022-12-22 11:05:00,100.39,100.51,100.27,100.4,10840.0,91.9758,92.0857,91.8658,91.9849,10840.0
2022-12-22 11:10:00,100.34,100.52,100.34,100.48,16863.0,91.9299,92.0949,91.9299,92.0582,16863.0
2022-12-22 11:15:00,100.51,100.67,100.45,100.47,4721.0,92.0857,92.2323,92.0307,92.049,4721.0
2022-12-22 11:20:00,100.45,100.45,100.31,100.32,3936.0,92.0307,92.0307,91.9025,91.9116,3936.0
2022-12-22 11:25:00,100.28,100.28,100.12,100.25,6341.0,91.875,91.875,91.7284,91.8475,6341.0
2022-12-22 11:30:00,100.21,100.33,100.21,100.32,3951.0,91.8108,91.9208,91.8108,91.9116,3951.0
2022-12-22 11:35:00,100.31,100.41,100.2,100.21,4478.0,91.9025,91.9941,91.8017,91.8108,4478.0
2022-12-22 11:40:00,100.13,100.29,99.82,99.83,45865.0,91.7375,91.8841,91.4535,91.4627,45865.0
2022-12-22 11:45:00,99.86,99.93,99.74,99.74,4619.0,91.4902,91.5543,91.3802,91.3802,4619.0
2022-12-22 11:50:00,99.74,99.78,99.59,99.77,8672.0,91.3802,91.4169,91.2428,91.4077,8672.0
2022-12-22 11:55:00,99.79,99.92,99.79,99.86,3459.0,91.426,91.5451,91.426,91.4902,3459.0
2022-12-22 12:00:00,99.86,99.86,99.35,99.37,11406.0,91.4902,91.4902,91.0229,91.0412,11406.0
2022-12-22 12:05:00,99.35,99.42,99.23,99.38,14309.0,91.0229,91.0871,90.913,91.0504,14309.0
2022-12-22 12:10:00,99.39,99.47,99.03,99.07,11205.0,91.0596,91.1329,90.7297,90.7664,11205.0
2022-12-22 12:15:00,99.05,99.16,99.03,99.05,3880.0,90.7481,90.8488,90.7297,90.7481,3880.0
2022-12-22 12:20:00,99.01,99.07,98.74,98.74,17667.0,90.7114,90.7664,90.464,90.464,17667.0
2022-12-22 12:25:00,98.78,98.8,98.58,98.63,2310.0,90.5007,90.519,90.3175,90.3633,2310.0
2022-12-22 12:30:00,98.69,98.69,98.51,98.51,3535.0,90.4182,90.4182,90.2533,90.2533,3535.0
2022-12-22 12:35:00,98.48,98.6,98.47,98.54,5138.0,90.2258,90.3358,90.2167,90.2808,5138.0
2022-12-22 12:40:00,98.54,98.56,98.3,98.56,8883.0,90.2808,90.2991,90.0609,90.2991,8883.0
2022-12-22 12:45:00,98.5,98.57,98.49,98.57,4244.0,90.2442,90.3083,90.235,90.3083,4244.0
2022-12-22 12:50:00,98.6,98.6,98.44,98.55,6004.0,90.3358,90.3358,90.1892,90.29,6004.0
2022-12-22 12:55:00,98.54,98.62,98.51,98.6,2789.0,90.2808,90.3541,90.2533,90.3358,2789.0
2022-12-22 13:00:00,98.59,98.59,98.38,98.47,7128.0,90.3266,90.3266,90.1342,90.2167,7128.0
2022-12-22 13:05:00,98.49,98.52,98.18,98.25,4458.0,90.235,90.2625,89.951,90.0151,4458.0
2022-12-22 13:10:00,98.29,98.51,98.28,98.51,3400.0,90.0518,90.2533,90.0426,90.2533,3400.0
2022-12-22 13:15:00,98.5,98.54,98.44,98.48,4592.0,90.2442,90.2808,90.1892,90.2258,4592.0
2022-12-22 13:20:00,98.49,98.51,98.32,98.37,14627.0,90.235,90.2533,90.0792,90.1251,14627.0
2022-12-22 13:25:00,98.41,98.42,98.31,98.38,2643.0,90.1617,90.1709,90.0701,90.1342,2643.0
2022-12-22 13:30:00,98.39,98.39,98.09,98.18,4187.0,90.1434,90.1434,89.8685,89.951,4187.0
2022-12-22 13:35:00,98.22,98.36,98.22,98.31,8111.0,89.9876,90.1159,89.9876,90.0701,8111.0
2022-12-22 13:40:00,98.28,98.5,98.28,98.38,6462.0,90.0426,90.2442,90.0426,90.1342,6462.0
2022-12-22 13:45:00,98.37,98.41,98.2,98.21,2352.0,90.1251,90.1617,89.9693,89.9785,2352.0
2022-12-22 13:50:00,98.19,98.24,98.13,98.24,5250.0,89.9601,90.006,89.9052,90.006,5250.0
2022-12-22 13:55:00,98.21,98.25,98.08,98.11,6691.0,89.9785,90.0151,89.8594,89.8869,6691.0
2022-12-22 14:00:00,98.15,98.28,98.11,98.16,6975.0,89.9235,90.0426,89.8869,89.9327,6975.0
2022-12-22 14:05:00,98.19,98.37,98.18,98.24,7020.0,89.9601,90.1251,89.951,90.006,7020.0
2022-12-22 14:10:00,98.26,98.52,98.26,98.42,4987.0,90.0243,90.2625,90.0243,90.1709,4987.0
2022-12-22 14:15:00,98.43,98.51,98.32,98.51,29172.0,90.18,90.2533,90.0792,90.2533,29172.0
2022-12-22 14:20:00,98.51,98.53,98.3,98.51,4886.0,90.2533,90.2716,90.0609,90.2533,4886.0
2022-12-22 14:25:00,98.56,98.63,98.43,98.59,10623.0,90.2991,90.3633,90.18,90.3266,10623.0
2022-12-22 14:30:00,98.58,98.6,98.46,98.58,7129.0,90.3175,90.3358,90.2075,90.3175,7129.0
2022-12-22 14:35:00,98.56,98.59,98.15,98.28,24815.0,90.2991,90.3266,89.9235,90.0426,24815.0
2022-12-22 14:40:00,98.27,98.36,98.16,98.24,7773.0,90.0334,90.1159,89.9327,90.006,7773.0
2022-12-22 14:45:00,98.22,98.33,98.2,98.31,4169.0,89.9876,90.0884,89.9693,90.0701,4169.0
2022-12-22 14:50:00,98.36,98.5,98.36,98.5,4883.0,90.1159,90.2442,90.1159,90.2442,4883.0
2022-12-22 14:55:00,98.44,98.66,98.44,98.61,7984.0,90.1892,90.3908,90.1892,90.3449,7984.0
2022-12-22 15:00:00,98.63,98.63,98.49,98.5,7641.0,90.3633,90.3633,90.235,90.2442,7641.0
2022-12-22 15:05:00,98.54,98.8,98.5,98.8,9598.0,90.2808,90.519,90.2442,90.519,9598.0
2022-12-22 15:10:00,98.77,98.85,98.56,98.56,9209.0,90.4915,90.5648,90.2991,90.2991,9209.0
2022-12-22 15:15:00,98.59,99.08,98.58,99.08,8473.0,90.3266,90.7755,90.3175,90.7755,8473.0
2022-12-22 15:20:00,99.11,99.31,99.11,99.21,16983.0,90.803,90.9863,90.803,90.8947,16983.0
2022-12-22 15:25:00,99.18,99.52,99.05,99.5,9586.0,90.8672,91.1787,90.7481,91.1603,9586.0
2022-12-22 15:30:00,99.54,99.61,99.22,99.22,9410.0,91.197,91.2611,90.9038,90.9038,9410.0
2022-12-22 15:35:00,99.22,99.23,98.98,99.07,9145.0,90.9038,90.913,90.6839,90.7664,9145.0
2022-12-22 15:40:00,99.09,99.25,99.07,99.07,10424.0,90.7847,90.9313,90.7664,90.7664,10424.0
2022-12-22 15:45:00,99.07,99.38,99.0,99.38,15331.0,90.7664,91.0504,90.7023,91.0504,15331.0
2022-12-22 15:50:00,99.38,99.73,99.38,99.69,30707.0,91.0504,91.3711,91.0504,91.3344,30707.0
2022-12-22 15:55:00,99.65,99.88,99.52,99.86,59122.0,91.2978,91.5085,91.1787,91.4902,59122.0
2022-12-23 09:30:00,99.22,99.78,98.69,99.39,18549.0,90.9038,91.4169,90.4182,91.0596,18549.0
2022-12-23 09:35:00,99.4,99.4,99.06,99.06,4738.0,91.0687,91.0687,90.7572,90.7572,4738.0
2022-12-23 09:40:00,99.14,99.62,99.09,99.34,4640.0,90.8305,91.2703,90.7847,91.0138,4640.0
2022-12-23 09:45:00,99.24,99.24,98.93,99.01,1559.0,90.9221,90.9221,90.6381,90.7114,1559.0
2022-12-23 09:50:00,99.16,99.34,98.75,98.84,10300.0,90.8488,91.0138,90.4732,90.5557,10300.0
2022-12-23 09:55:00,98.74,99.04,98.74,98.89,26500.0,90.464,90.7389,90.464,90.6015,26500.0
2022-12-23 10:00:00,99.03,99.46,98.9,99.15,5214.0,90.7297,91.1237,90.6106,90.8397,5214.0
2022-12-23 10:05:00,99.24,99.43,98.98,99.43,4973.0,90.9221,91.0962,90.6839,91.0962,4973.0
2022-12-23 10:10:00,99.5,99.75,99.5,99.56,3700.0,91.1603,91.3894,91.1603,91.2153,3700.0
2022-12-23 10:15:00,99.55,100.18,99.48,100.18,4697.0,91.2062,91.7834,91.142,91.7834,4697.0
2022-12-23 10:20:00,100.07,100.14,99.92,100.13,1660.0,91.6826,91.7467,91.5451,91.7375,1660.0
2022-12-23 10:25:00,100.06,100.15,99.83,99.9,2977.0,91.6734,91.7559,91.4627,91.5268,2977.0
2022-12-23 10:30:00,99.88,100.18,99.88,100.08,2870.0,91.5085,91.7834,91.5085,91.6917,2870.0
2022-12-23 10:35:00,100.09,100.48,100.06,100.43,2550.0,91.7009,92.0582,91.6734,92.0124,2550.0
2022-12-23 10:40:00,100.38,100.6,100.29,100.48,7576.0,91.9666,92.1681,91.8841,92.0582,7576.0
2022-12-23 10:45:00,100.46,100.53,100.32,100.32,4082.0,92.0399,92.104,91.9116,91.9116,4082.0
2022-12-23 10:50:00,100.3,100.3,100.09,100.19,6403.0,91.8933,91.8933,91.7009,91.7925,6403.0
2022-12-23 10:55:00,100.19,100.38,100.15,100.38,7540.0,91.7925,91.9666,91.7559,91.9666,7540.0
2022-12-23 11:00:00,100.35,100.37,100.06,100.18,3869.0,91.9391,91.9574,91.6734,91.7834,3869.0
2022-12-23 11:05:00,100.13,100.16,100.03,100.1,2182.0,91.7375,91.765,91.6459,91.7101,2182.0
2022-12-23 11:10:00,100.27,100.5,100.24,100.38,1924.0,91.8658,92.0765,91.8383,91.9666,1924.0
2022-12-23 11:15:00,100.33,100.47,100.29,100.47,2493.0,91.9208,92.049,91.8841,92.049,2493.0
2022-12-23 11:20:00,100.44,100.67,100.32,100.33,3705.0,92.0216,92.2323,91.9116,91.9208,3705.0
2022-12-23 11:25:00,100.43,100.53,100.37,100.37,2960.0,92.0124,92.104,91.9574,91.9574,2960.0
2022-12-23 11:30:00,100.47,100.51,100.38,100.44,5311.0,92.049,92.0857,91.9666,92.0216,5311.0
2022-12-23 11:35:00,100.49,100.77,100.49,100.73,2527.0,92.0674,92.3239,92.0674,92.2873,2527.0
2022-12-23 11:40:00,100.73,100.9,100.64,100.64,5805.0,92.2873,92.443,92.2048,92.2048,5805.0
2022-12-23 11:45:00,100.61,100.79,100.58,100.79,2777.0,92.1773,92.3422,92.1498,92.3422,2777.0
2022-12-23 11:50:00,100.76,100.89,100.73,100.77,3869.0,92.3147,92.4338,92.2873,92.3239,3869.0
2022-12-23 11:55:00,100.63,100.83,100.63,100.83,2461.0,92.1956,92.3789,92.1956,92.3789,2461.0
2022-12-23 12:00:00,100.86,101.03,100.83,100.96,6219.0,92.4064,92.5621,92.3789,92.498,6219.0
2022-12-23 12:05:00,101.03,101.03,100.72,100.73,3260.0,92.5621,92.5621,92.2781,92.2873,3260.0
2022-12-23 12:10:00,100.77,100.91,100.75,100.86,7916.0,92.3239,92.4522,92.3056,92.4064,7916.0
2022-12-23 12:15:00,100.88,101.09,100.86,101.09,3864.0,92.4247,92.6171,92.4064,92.6171,3864.0
2022-12-23 12:20:00,101.06,101.22,101.03,101.13,6047.0,92.5896,92.7362,92.5621,92.6537,6047.0
2022-12-23 12:25:00,101.13,101.16,100.99,101.01,5760.0,92.6537,92.6812,92.5255,92.5438,5760.0
2022-12-23 12:30:00,101.02,101.11,101.01,101.11,8745.0,92.5529,92.6354,92.5438,92.6354,8745.0
2022-12-23 12:35:00,101.17,101.18,101.04,101.09,2262.0,92.6904,92.6995,92.5713,92.6171,2262.0
2022-12-23 12:40:00,101.09,101.2,101.08,101.19,3335.0,92.6171,92.7179,92.6079,92.7087,3335.0
2022-12-23 12:45:00,101.19,101.32,101.12,101.13,9758.0,92.7087,92.8278,92.6446,92.6537,9758.0
2022-12-23 12:50:00,101.13,101.21,101.09,101.09,4949.0,92.6537,92.727,92.6171,92.6171,4949.0
2022-12-23 12:55:00,101.14,101.23,101.12,101.23,4006.0,92.6629,92.7453,92.6446,92.7453,4006.0
2022-12-23 13:00:00,101.23,101.3,101.14,101.28,2839.0,92.7453,92.8095,92.6629,92.7912,2839.0
2022-12-23 13:05:00,101.26,101.33,101.12,101.12,3951.0,92.7728,92.837,92.6446,92.6446,3951.0
2022-12-23 13:10:00,101.13,101.18,100.87,100.87,4118.0,92.6537,92.6995,92.4155,92.4155,4118.0
2022-12-23 13:15:00,100.91,101.16,100.86,101.09,16898.0,92.4522,92.6812,92.4064,92.6171,16898.0
2022-12-23 13:20:00,101.18,101.18,100.96,100.98,2578.0,92.6995,92.6995,92.498,92.5163,2578.0
2022-12-23 13:25:00,101.0,101.14,100.95,101.11,5543.0,92.5346,92.6629,92.4888,92.6354,5543.0
2022-12-23 13:30:00,101.15,101.17,101.05,101.11,2857.0,92.6721,92.6904,92.5804,92.6354,2857.0
2022-12-23 13:35:00,101.11,101.17,100.89,100.99,5367.0,92.6354,92.6904,92.4338,92.5255,5367.0
2022-12-23 13:40:00,101.01,101.08,100.8,100.87,4589.0,92.5438,92.6079,92.3514,92.4155,4589.0
2022-12-23 13:45:00,100.87,100.87,100.66,100.73,16143.0,92.4155,92.4155,92.2231,92.2873,16143.0
2022-12-23 13:50:00,100.66,100.77,100.65,100.71,2194.0,92.2231,92.3239,92.214,92.2689,2194.0
2022-12-23 13:55:00,100.66,100.71,100.43,100.47,2686.0,92.2231,92.2689,92.0124,92.049,2686.0
2022-12-23 14:00:00,100.42,100.47,100.35,100.35,2320.0,92.0032,92.049,91.9391,91.9391,2320.0
2022-12-23 14:05:00,100.35,100.5,100.35,100.47,2479.0,91.9391,92.0765,91.9391,92.049,2479.0
2022-12-23 14:10:00,100.48,100.55,100.43,100.51,2645.0,92.0582,92.1223,92.0124,92.0857,2645.0
2022-12-23 14:15:00,100.6,100.7,100.54,100.7,1069.0,92.1681,92.2598,92.1132,92.2598,1069.0
2022-12-23 14:20:00,100.67,100.77,100.65,100.77,2700.0,92.2323,92.3239,92.214,92.3239,2700.0
2022-12-23 14:25:00,100.79,100.89,100.78,100.8,7295.0,92.3422,92.4338,92.3331,92.3514,7295.0
2022-12-23 14:30:00,100.83,100.93,100.76,100.76,4073.0,92.3789,92.4705,92.3147,92.3147,4073.0
2022-12-23 14:35:00,100.76,100.83,100.74,100.81,4741.0,92.3147,92.3789,92.2964,92.3605,4741.0
2022-12-23 14:40:00,100.76,100.79,100.55,100.55,3498.0,92.3147,92.3422,92.1223,92.1223,3498.0
2022-12-23 14:45:00,100.51,100.61,100.46,100.47,2524.0,92.0857,92.1773,92.0399,92.049,2524.0
2022-12-23 14:50:00,100.46,100.61,100.43,100.61,2925.0,92.0399,92.1773,92.0124,92.1773,2925.0
2022-12-23 14:55:00,100.7,100.78,100.66,100.77,3261.0,92.2598,92.3331,92.2231,92.3239,3261.0
2022-12-23 15:00:00,100.74,100.96,100.74,100.82,3502.0,92.2964,92.498,92.2964,92.3697,3502.0
2022-12-23 15:05:00,100.77,100.77,100.63,100.65,3289.0,92.3239,92.3239,92.1956,92.214,3289.0
2022-12-23 15:10:00,100.64,100.74,100.64,100.69,1069.0,92.2048,92.2964,92.2048,92.2506,1069.0
2022-12-23 15:15:00,100.74,100.86,100.74,100.86,8926.0,92.2964,92.4064,92.2964,92.4064,8926.0
2022-12-23 15:20:00,100.84,100.84,100.54,100.58,2425.0,92.388,92.388,92.1132,92.1498,2425.0
2022-12-23 15:25:00,100.59,100.6,100.52,100.56,1694.0,92.159,92.1681,92.0949,92.1315,1694.0
2022-12-23 15:30:00,100.59,100.67,100.42,100.45,4915.0,92.159,92.2323,92.0032,92.0307,4915.0
2022-12-23 15:35:00,100.45,100.6,100.44,100.58,3683.0,92.0307,92.1681,92.0216,92.1498,3683.0
2022-12-23 15:40:00,100.61,100.82,100.61,100.76,6699.0,92.1773,92.3697,92.1773,92.3147,6699.0
2022-12-23 15:45:00,100.78,100.93,100.75,100.85,14537.0,92.3331,92.4705,92.3056,92.3972,14537.0
2022-12-23 15:50:00,100.84,100.87,100.68,100.86,23743.0,92.388,92.4155,92.2414,92.4064,23743.0
2022-12-23 15:55:00,100.87,100.92,100.71,100.9,44197.0,92.4155,92.4613,92.2689,92.443,44197.0
2022-12-27 09:30:00,100.75,101.04,100.39,100.55,13344.0,92.3056,92.5713,91.9758,92.1223,13344.0
2022-12-27 09:35:00,100.33,100.42,99.87,100.16,8101.0,91.9208,92.0032,91.4993,91.765,8101.0
2022-12-27 09:40:00,100.06,100.06,99.73,99.77,13935.0,91.6734,91.6734,91.3711,91.4077,13935.0
2022-12-27 09:45:00,99.83,99.85,99.38,99.62,11975.0,91.4627,91.481,91.0504,91.2703,11975.0
2022-12-27 09:50:00,99.59,99.77,99.58,99.67,15084.0,91.2428,91.4077,91.2336,91.3161,15084.0
2022-12-27 09:55:00,99.65,99.67,99.29,99.49,15721.0,91.2978,91.3161,90.9679,91.1512,15721.0
2022-12-27 10:00:00,99.48,99.49,98.9,98.93,27478.0,91.142,91.1512,90.6106,90.6381,27478.0
2022-12-27 10:05:00,99.01,99.12,98.9,99.04,43823.0,90.7114,90.8122,90.6106,90.7389,43823.0
2022-12-27 10:10:00,99.05,99.15,98.73,98.9,22189.0,90.7481,90.8397,90.4549,90.6106,22189.0
2022-12-27 10:15:00,98.88,99.42,98.72,99.42,10251.0,90.5923,91.0871,90.4457,91.0871,10251.0
2022-12-27 10:20:00,99.46,99.75,99.46,99.6,6987.0,91.1237,91.3894,91.1237,91.252,6987.0
2022-12-27 10:25:00,99.59,99.59,99.38,99.48,7134.0,91.2428,91.2428,91.0504,91.142,7134.0
2022-12-27 10:30:00,99.47,99.69,99.28,99.69,8429.0,91.1329,91.3344,90.9588,91.3344,8429.0
2022-12-27 10:35:00,99.66,99.77,99.61,99.64,8279.0,91.3069,91.4077,91.2611,91.2886,8279.0
2022-12-27 10:40:00,99.64,99.8,99.61,99.61,4396.0,91.2886,91.4352,91.2611,91.2611,4396.0
2022-12-27 10:45:00,99.61,99.75,99.6,99.66,9323.0,91.2611,91.3894,91.252,91.3069,9323.0
2022-12-27 10:50:00,99.67,99.83,99.55,99.78,7214.0,91.3161,91.4627,91.2062,91.4169,7214.0
2022-12-27 10:55:00,99.8,99.81,99.63,99.67,4396.0,91.4352,91.4444,91.2795,91.3161,4396.0
2022-12-27 11:00:00,99.68,99.9,99.63,99.64,4677.0,91.3253,91.5268,91.2795,91.2886,4677.0
2022-12-27 11:05:00,99.7,99.71,99.36,99.54,5058.0,91.3436,91.3527,91.0321,91.197,5058.0
2022-12-27 11:10:00,99.56,99.56,99.39,99.5,3811.0,91.2153,91.2153,91.0596,91.1603,3811.0
2022-12-27 11:15:00,99.45,99.59,99.38,99.42,4833.0,91.1145,91.2428,91.0504,91.0871,4833.0
2022-12-27 11:20:00,99.42,99.54,99.28,99.54,7486.0,91.0871,91.197,90.9588,91.197,7486.0
2022-12-27 11:25:00,99.47,99.47,99.31,99.38,2900.0,91.1329,91.1329,90.9863,91.0504,2900.0
2022-12-27 11:30:00,99.45,99.71,99.45,99.5,2881.0,91.1145,91.3527,91.1145,91.1603,2881.0
2022-12-27 11:35:00,99.56,99.66,99.43,99.65,9551.0,91.2153,91.3069,91.0962,91.2978,9551.0
2022-12-27 11:40:00,99.63,99.71,99.62,99.71,4943.0,91.2795,91.3527,91.2703,91.3527,4943.0
2022-12-27 11:45:00,99.67,99.75,99.67,99.75,1912.0,91.3161,91.3894,91.3161,91.3894,1912.0
2022-12-27 11:50:00,99.75,99.81,99.68,99.69,2501.0,91.3894,91.4444,91.3253,91.3344,2501.0
2022-12-27 11:55:00,99.7,99.72,99.43,99.51,5098.0,91.3436,91.3619,91.0962,91.1695,5098.0
2022-12-27 12:00:00,99.51,99.72,99.5,99.65,7590.0,91.1695,91.3619,91.1603,91.2978,7590.0
2022-12-27 12:05:00,99.68,99.69,99.61,99.69,2325.0,91.3253,91.3344,91.2611,91.3344,2325.0
2022-12-27 12:10:00,99.71,99.82,99.69,99.8,2708.0,91.3527,91.4535,91.3344,91.4352,2708.0
2022-12-27 12:15:00,99.74,99.81,99.52,99.52,3677.0,91.3802,91.4444,91.1787,91.1787,3677.0
2022-12-27 12:20:00,99.49,99.58,99.43,99.51,14390.0,91.1512,91.2336,91.0962,91.1695,14390.0
2022-12-27 12:25:00,99.6,99.6,99.35,99.35,1985.0,91.252,91.252,91.0229,91.0229,1985.0
2022-12-27 12:30:00,99.37,99.42,99.34,99.34,8168.0,91.0412,91.0871,91.0138,91.0138,8168.0
2022-12-27 12:35:00,99.32,99.52,99.3,99.52,3734.0,90.9954,91.1787,90.9771,91.1787,3734.0
2022-12-27 12:40:00,99.52,99.52,99.23,99.24,7689.0,91.1787,91.1787,90.913,90.9221,7689.0
2022-12-27 12:45:00,99.27,99.3,99.22,99.25,1875.0,90.9496,90.9771,90.9038,90.9313,1875.0
2022-12-27 12:50:00,99.11,99.23,99.1,99.14,3311.0,90.803,90.913,90.7939,90.8305,3311.0
2022-12-27 12:55:00,99.15,99.19,99.07,99.19,3037.0,90.8397,90.8763,90.7664,90.8763,3037.0
2022-12-27 13:00:00,99.21,99.37,99.21,99.37,1397.0,90.8947,91.0412,90.8947,91.0412,1397.0
2022-12-27 13:05:00,99.41,99.49,99.35,99.47,3982.0,91.0779,91.1512,91.0229,91.1329,3982.0
2022-12-27 13:10:00,99.36,99.48,99.36,99.43,2583.0,91.0321,91.142,91.0321,91.0962,2583.0
2022-12-27 13:15:00,99.5,99.52,99.32,99.32,3565.0,91.1603,91.1787,90.9954,90.9954,3565.0
2022-12-27 13:20:00,99.36,99.41,99.32,99.41,2531.0,91.0321,91.0779,90.9954,91.0779,2531.0
2022-12-27 13:25:00,99.39,99.55,99.34,99.45,19071.0,91.0596,91.2062,91.0138,91.1145,19071.0
2022-12-27 13:30:00,99.42,99.45,99.31,99.42,4255.0,91.0871,91.1145,90.9863,91.0871,4255.0
2022-12-27 13:35:00,99.42,99.75,99.39,99.68,9407.0,91.0871,91.3894,91.0596,91.3253,9407.0
2022-12-27 13:40:00,99.69,99.69,99.6,99.63,2275.0,91.3344,91.3344,91.252,91.2795,2275.0
2022-12-27 13:45:00,99.63,99.63,99.43,99.47,4317.0,91.2795,91.2795,91.0962,91.1329,4317.0
2022-12-27 13:50:00,99.5,99.5,99.28,99.35,12759.0,91.1603,91.1603,90.9588,91.0229,12759.0
2022-12-27 13:55:00,99.36,99.46,99.27,99.36,4789.0,91.0321,91.1237,90.9496,91.0321,4789.0
2022-12-27 14:00:00,99.4,99.57,99.39,99.54,2872.0,91.0687,91.2245,91.0596,91.197,2872.0
2022-12-27 14:05:00,99.52,99.58,99.47,99.5,3982.0,91.1787,91.2336,91.1329,91.1603,3982.0
2022-12-27 14:10:00,99.5,99.52,99.37,99.39,4644.0,91.1603,91.1787,91.0412,91.0596,4644.0
2022-12-27 14:15:00,99.39,99.61,99.35,99.6,10439.0,91.0596,91.2611,91.0229,91.252,10439.0
2022-12-27 14:20:00,99.63,99.75,99.62,99.75,4980.0,91.2795,91.3894,91.2703,91.3894,4980.0
2022-12-27 14:25:00,99.75,99.75,99.57,99.6,5241.0,91.3894,91.3894,91.2245,91.252,5241.0
2022-12-27 14:30:00,99.57,99.81,99.57,99.8,7233.0,91.2245,91.4444,91.2245,91.4352,7233.0
2022-12-27 14:35:00,99.76,99.82,99.76,99.77,4030.0,91.3986,91.4535,91.3986,91.4077,4030.0
2022-12-27 14:40:00,99.77,99.9,99.7,99.83,6289.0,91.4077,91.5268,91.3436,91.4627,6289.0
2022-12-27 14:45:00,99.94,100.09,99.93,100.05,3545.0,91.5635,91.7009,91.5543,91.6642,3545.0
2022-12-27 14:50:00,100.1,100.16,99.81,99.89,9682.0,91.7101,91.765,91.4444,91.5177,9682.0
2022-12-27 14:55:00,99.88,99.89,99.7,99.89,6520.0,91.5085,91.5177,91.3436,91.5177,6520.0
2022-12-27 15:00:00,99.93,100.01,99.88,99.94,4691.0,91.5543,91.6276,91.5085,91.5635,4691.0
2022-12-27 15:05:00,99.95,100.14,99.95,100.14,6303.0,91.5726,91.7467,91.5726,91.7467,6303.0
2022-12-27 15:10:00,100.12,100.15,99.98,100.15,6795.0,91.7284,91.7559,91.6001,91.7559,6795.0
2022-12-27 15:15:00,100.16,100.33,100.12,100.21,7319.0,91.765,91.9208,91.7284,91.8108,7319.0
2022-12-27 15:20:00,100.19,100.27,100.16,100.24,4681.0,91.7925,91.8658,91.765,91.8383,4681.0
2022-12-27 15:25:00,100.19,100.29,100.13,100.27,6122.0,91.7925,91.8841,91.7375,91.8658,6122.0
2022-12-27 15:30:00,100.25,100.52,100.25,100.52,12008.0,91.8475,92.0949,91.8475,92.0949,12008.0
2022-12-27 15:35:00,100.51,100.62,100.49,100.59,6153.0,92.0857,92.1865,92.0674,92.159,6153.0
2022-12-27 15:40:00,100.59,100.62,100.52,100.53,12075.0,92.159,92.1865,92.0949,92.104,12075.0
2022-12-27 15:45:00,100.5,100.55,100.38,100.49,24368.0,92.0765,92.1223,91.9666,92.0674,24368.0
2022-12-27 15:50:00,100.47,100.5,100.31,100.43,26593.0,92.049,92.0765,91.9025,92.0124,26593.0
2022-12-27 15:55:00,100.4,100.48,100.28,100.37,38656.0,91.9849,92.0582,91.875,91.9574,38656.0
2022-12-28 09:30:00,100.77,101.04,100.62,100.9,30506.0,92.3239,92.5713,92.1865,92.443,30506.0
2022-12-28 09:35:00,100.93,101.15,100.74,101.03,21821.0,92.4705,92.6721,92.2964,92.5621,21821.0
2022-12-28 09:40:00,101.09,101.25,100.79,100.87,9057.0,92.6171,92.7637,92.3422,92.4155,9057.0
2022-12-28 09:45:00,100.81,101.04,100.73,100.74,19127.0,92.3605,92.5713,92.2873,92.2964,19127.0
2022-12-28 09:50:00,100.84,100.86,100.37,100.43,13476.0,92.388,92.4064,91.9574,92.0124,13476.0
2022-12-28 09:55:00,100.47,100.7,100.43,100.53,14395.0,92.049,92.2598,92.0124,92.104,14395.0
2022-12-28 10:00:00,100.57,100.86,100.41,100.41,26603.0,92.1407,92.4064,91.9941,91.9941,26603.0
2022-12-28 10:05:00,100.4,100.68,100.31,100.51,14689.0,91.9849,92.2414,91.9025,92.0857,14689.0
2022-12-28 10:10:00,100.53,100.64,100.4,100.43,5592.0,92.104,92.2048,91.9849,92.0124,5592.0
2022-12-28 10:15:00,100.49,100.83,100.47,100.83,20384.0,92.0674,92.3789,92.049,92.3789,20384.0
2022-12-28 10:20:00,100.83,100.99,100.7,100.71,19942.0,92.3789,92.5255,92.2598,92.2689,19942.0
2022-12-28 10:25:00,100.69,100.69,100.16,100.19,8569.0,92.2506,92.2506,91.765,91.7925,8569.0
2022-12-28 10:30:00,100.19,100.34,100.16,100.19,17057.0,91.7925,91.9299,91.765,91.7925,17057.0
2022-12-28 10:35:00,100.19,100.3,100.07,100.14,15338.0,91.7925,91.8933,91.6826,91.7467,15338.0
2022-12-28 10:40:00,100.1,100.32,100.09,100.17,10942.0,91.7101,91.9116,91.7009,91.7742,10942.0
2022-12-28 10:45:00,100.15,100.46,100.14,100.41,32064.0,91.7559,92.0399,91.7467,91.9941,32064.0
2022-12-28 10:50:00,100.41,100.69,100.38,100.55,14606.0,91.9941,92.2506,91.9666,92.1223,14606.0
2022-12-28 10:55:00,100.58,100.62,100.43,100.44,11058.0,92.1498,92.1865,92.0124,92.0216,11058.0
2022-12-28 11:00:00,100.43,100.47,100.24,100.41,21519.0,92.0124,92.049,91.8383,91.9941,21519.0
2022-12-28 11:05:00,100.45,100.45,100.19,100.19,29520.0,92.0307,92.0307,91.7925,91.7925,29520.0
2022-12-28 11:10:00,100.27,100.37,100.16,100.19,29029.0,91.8658,91.9574,91.765,91.7925,29029.0
2022-12-28 11:15:00,100.2,100.25,99.92,100.1,28536.0,91.8017,91.8475,91.5451,91.7101,28536.0
2022-12-28 11:20:00,100.11,100.35,100.0,100.23,17269.0,91.7192,91.9391,91.6184,91.8292,17269.0
2022-12-28 11:25:00,100.23,100.35,100.09,100.13,12944.0,91.8292,91.9391,91.7009,91.7375,12944.0
2022-12-28 11:30:00,100.13,100.22,99.99,100.06,17112.0,91.7375,91.82,91.6093,91.6734,17112.0
2022-12-28 11:35:00,100.08,100.28,100.08,100.23,15554.0,91.6917,91.875,91.6917,91.8292,15554.0
2022-12-28 11:40:00,100.22,100.69,100.21,100.56,14571.0,91.82,92.2506,91.8108,92.1315,14571.0
2022-12-28 11:45:00,100.56,100.63,100.16,100.17,16538.0,92.1315,92.1956,91.765,91.7742,16538.0
2022-12-28 11:50:00,100.2,100.73,100.2,100.6,22710.0,91.8017,92.2873,91.8017,92.1681,22710.0
2022-12-28 11:55:00,100.59,100.59,100.35,100.52,16787.0,92.159,92.159,91.9391,92.0949,16787.0
2022-12-28 12:00:00,100.47,100.48,100.02,100.04,16247.0,92.049,92.0582,91.6368,91.6551,16247.0
2022-12-28 12:05:00,100.04,100.24,99.98,100.05,15846.0,91.6551,91.8383,91.6001,91.6642,15846.0
2022-12-28 12:10:00,100.06,100.14,99.75,99.79,20198.0,91.6734,91.7467,91.3894,91.426,20198.0
2022-12-28 12:15:00,99.79,99.94,99.68,99.91,21559.0,91.426,91.5635,91.3253,91.536,21559.0
2022-12-28 12:20:00,99.91,99.91,99.66,99.73,13675.0,91.536,91.536,91.3069,91.3711,13675.0
2022-12-28 12:25:00,99.7,99.88,99.67,99.88,13544.0,91.3436,91.5085,91.3161,91.5085,13544.0
2022-12-28 12:30:00,99.92,99.92,99.64,99.67,20157.0,91.5451,91.5451,91.2886,91.3161,20157.0
2022-12-28 12:35:00,99.66,99.77,99.56,99.62,19976.0,91.3069,91.4077,91.2153,91.2703,19976.0
2022-12-28 12:40:00,99.59,99.89,99.57,99.89,15012.0,91.2428,91.5177,91.2245,91.5177,15012.0
2022-12-28 12:45:00,99.92,100.08,99.84,100.06,23372.0,91.5451,91.6917,91.4718,91.6734,23372.0
2022-12-28 12:50:00,100.06,100.27,99.96,99.96,15460.0,91.6734,91.8658,91.5818,91.5818,15460.0
2022-12-28 12:55:00,99.92,99.96,99.76,99.84,12965.0,91.5451,91.5818,91.3986,91.4718,12965.0
2022-12-28 13:00:00,99.84,100.13,99.81,100.05,23058.0,91.4718,91.7375,91.4444,91.6642,23058.0
2022-12-28 13:05:00,100.08,100.2,99.91,100.12,17615.0,91.6917,91.8017,91.536,91.7284,17615.0
2022-12-28 13:10:00,100.13,100.32,100.1,100.12,16572.0,91.7375,91.9116,91.7101,91.7284,16572.0
2022-12-28 13:15:00,100.14,100.22,100.05,100.22,19274.0,91.7467,91.82,91.6642,91.82,19274.0
2022-12-28 13:20:00,100.19,100.38,100.06,100.06,19714.0,91.7925,91.9666,91.6734,91.6734,19714.0
2022-12-28 13:25:00,100.07,100.13,99.95,100.04,13278.0,91.6826,91.7375,91.5726,91.6551,13278.0
2022-12-28 13:30:00,100.07,100.14,99.95,99.95,15970.0,91.6826,91.7467,91.5726,91.5726,15970.0
2022-12-28 13:35:00,99.95,100.01,99.77,99.83,21833.0,91.5726,91.6276,91.4077,91.4627,21833.0
2022-12-28 13:40:00,99.84,100.08,99.84,99.97,14752.0,91.4718,91.6917,91.4718,91.591,14752.0
2022-12-28 13:45:00,99.97,100.13,99.94,100.06,16479.0,91.591,91.7375,91.5635,91.6734,16479.0
2022-12-28 13:50:00,100.09,100.13,99.84,99.89,32679.0,91.7009,91.7375,91.4718,91.5177,32679.0
2022-12-28 13:55:00,99.88,99.95,99.83,99.83,26455.0,91.5085,91.5726,91.4627,91.4627,26455.0
2022-12-28 14:00:00,99.84,99.84,99.67,99.7,20141.0,91.4718,91.4718,91.3161,91.3436,20141.0
2022-12-28 14:05:00,99.69,99.75,99.46,99.53,25022.0,91.3344,91.3894,91.1237,91.1878,25022.0
2022-12-28 14:10:00,99.52,99.62,99.5,99.62,16801.0,91.1787,91.2703,91.1603,91.2703,16801.0
2022-12-28 14:15:00,99.59,99.62,99.44,99.51,19157.0,91.2428,91.2703,91.1054,91.1695,19157.0
2022-12-28 14:20:00,99.49,99.62,99.49,99.59,21883.0,91.1512,91.2703,91.1512,91.2428,21883.0
2022-12-28 14:25:00,99.62,99.77,99.54,99.65,16699.0,91.2703,91.4077,91.197,91.2978,16699.0
2022-12-28 14:30:00,99.65,99.73,99.55,99.62,17725.0,91.2978,91.3711,91.2062,91.2703,17725.0
2022-12-28 14:35:00,99.63,99.69,99.47,99.66,18966.0,91.2795,91.3344,91.1329,91.3069,18966.0
2022-12-28 14:40:00,99.73,100.04,99.7,100.03,17723.0,91.3711,91.6551,91.3436,91.6459,17723.0
2022-12-28 14:45:00,100.05,100.1,99.94,99.94,20617.0,91.6642,91.7101,91.5635,91.5635,20617.0
2022-12-28 14:50:00,99.93,100.03,99.82,99.85,22910.0,91.5543,91.6459,91.4535,91.481,22910.0
2022-12-28 14:55:00,99.84,99.86,99.72,99.83,20421.0,91.4718,91.4902,91.3619,91.4627,20421.0
2022-12-28 15:00:00,99.82,99.83,99.35,99.35,22247.0,91.4535,91.4627,91.0229,91.0229,22247.0
2022-12-28 15:05:00,99.36,99.55,99.34,99.39,30812.0,91.0321,91.2062,91.0138,91.0596,30812.0
2022-12-28 15:10:00,99.4,99.4,99.18,99.25,20757.0,91.0687,91.0687,90.8672,90.9313,20757.0
2022-12-28 15:15:00,99.29,99.48,99.23,99.41,20462.0,90.9679,91.142,90.913,91.0779,20462.0
2022-12-28 15:20:00,99.43,99.5,99.23,99.27,32773.0,91.0962,91.1603,90.913,90.9496,32773.0
2022-12-28 15:25:00,99.27,99.54,99.26,99.46,20527.0,90.9496,91.197,90.9405,91.1237,20527.0
2022-12-28 15:30:00,99.52,99.63,99.39,99.41,21747.0,91.1787,91.2795,91.0596,91.0779,21747.0
2022-12-28 15:35:00,99.41,99.45,99.12,99.23,28857.0,91.0779,91.1145,90.8122,90.913,28857.0
2022-12-28 15:40:00,99.23,99.37,99.2,99.23,18610.0,90.913,91.0412,90.8855,90.913,18610.0
2022-12-28 15:45:00,99.25,99.4,99.23,99.37,23724.0,90.9313,91.0687,90.913,91.0412,23724.0
2022-12-28 15:50:00,99.37,99.46,99.33,99.4,31329.0,91.0412,91.1237,91.0046,91.0687,31329.0
2022-12-28 15:55:00,99.42,99.55,99.38,99.39,56231.0,91.0871,91.2062,91.0504,91.0596,56231.0
2022-12-29 09:30:00,100.19,100.34,99.4,99.7,20629.0,91.7925,91.9299,91.0687,91.3436,20629.0
2022-12-29 09:35:00,100.09,100.13,99.62,100.12,9446.0,91.7009,91.7375,91.2703,91.7284,9446.0
2022-12-29 09:40:00,100.04,100.29,99.93,100.1,10984.0,91.6551,91.8841,91.5543,91.7101,10984.0
2022-12-29 09:45:00,100.1,100.83,100.1,100.63,14144.0,91.7101,92.3789,91.7101,92.1956,14144.0
2022-12-29 09:50:00,100.71,101.16,100.7,100.95,13148.0,92.2689,92.6812,92.2598,92.4888,13148.0
2022-12-29 09:55:00,100.98,101.17,100.95,101.17,4489.0,92.5163,92.6904,92.4888,92.6904,4489.0
2022-12-29 10:00:00,101.19,101.57,101.18,101.37,8045.0,92.7087,93.0568,92.6995,92.8736,8045.0
2022-12-29 10:05:00,101.29,101.44,101.29,101.42,4680.0,92.8003,92.9377,92.8003,92.9194,4680.0
2022-12-29 10:10:00,101.42,101.69,101.42,101.61,5082.0,92.9194,93.1668,92.9194,93.0935,5082.0
2022-12-29 10:15:00,101.61,101.76,101.5,101.7,9630.0,93.0935,93.2309,92.9927,93.176,9630.0
2022-12-29 10:20:00,101.65,101.68,101.48,101.61,2973.0,93.1301,93.1576,92.9744,93.0935,2973.0
2022-12-29 10:25:00,101.63,101.87,101.61,101.83,7679.0,93.1118,93.3317,93.0935,93.2951,7679.0
2022-12-29 10:30:00,101.83,102.03,101.82,101.95,7099.0,93.2951,93.4783,93.2859,93.405,7099.0
2022-12-29 10:35:00,101.92,102.02,101.89,101.92,16577.0,93.3775,93.4691,93.35,93.3775,16577.0
2022-12-29 10:40:00,101.97,102.14,101.86,101.87,10517.0,93.4233,93.5791,93.3225,93.3317,10517.0
2022-12-29 10:45:00,101.9,102.08,101.87,101.9,5815.0,93.3592,93.5241,93.3317,93.3592,5815.0
2022-12-29 10:50:00,101.8,102.05,101.8,101.91,16553.0,93.2676,93.4966,93.2676,93.3684,16553.0
2022-12-29 10:55:00,101.91,102.12,101.9,102.08,6959.0,93.3684,93.5607,93.3592,93.5241,6959.0
2022-12-29 11:00:00,102.06,102.06,101.79,101.83,6489.0,93.5058,93.5058,93.2584,93.2951,6489.0
2022-12-29 11:05:00,101.83,101.92,101.64,101.71,15108.0,93.2951,93.3775,93.121,93.1851,15108.0
2022-12-29 11:10:00,101.69,101.79,101.64,101.68,6693.0,93.1668,93.2584,93.121,93.1576,6693.0
2022-12-29 11:15:00,101.65,101.71,101.47,101.48,7426.0,93.1301,93.1851,92.9652,92.9744,7426.0
2022-12-29 11:20:00,101.53,101.55,101.3,101.33,9540.0,93.0202,93.0385,92.8095,92.837,9540.0
2022-12-29 11:25:00,101.32,101.32,101.18,101.25,11622.0,92.8278,92.8278,92.6995,92.7637,11622.0
2022-12-29 11:30:00,101.22,101.39,101.19,101.32,7897.0,92.7362,92.8919,92.7087,92.8278,7897.0
2022-12-29 11:35:00,101.31,101.36,101.27,101.34,3213.0,92.8186,92.8644,92.782,92.8461,3213.0
2022-12-29 11:40:00,101.34,101.49,101.33,101.49,4393.0,92.8461,92.9836,92.837,92.9836,4393.0
2022-12-29 11:45:00,101.48,101.64,101.47,101.64,6059.0,92.9744,93.121,92.9652,93.121,6059.0
2022-12-29 11:50:00,101.69,101.95,101.69,101.9,6292.0,93.1668,93.405,93.1668,93.3592,6292.0
2022-12-29 11:55:00,101.9,101.9,101.55,101.6,6295.0,93.3592,93.3592,93.0385,93.0843,6295.0
2022-12-29 12:00:00,101.63,101.76,101.63,101.76,9610.0,93.1118,93.2309,93.1118,93.2309,9610.0
2022-12-29 12:05:00,101.72,101.76,101.71,101.72,5400.0,93.1943,93.2309,93.1851,93.1943,5400.0
2022-12-29 12:10:00,101.73,101.88,101.72,101.84,9361.0,93.2034,93.3409,93.1943,93.3042,9361.0
2022-12-29 12:15:00,101.83,101.93,101.76,101.91,4887.0,93.2951,93.3867,93.2309,93.3684,4887.0
2022-12-29 12:20:00,101.91,101.95,101.87,101.91,5184.0,93.3684,93.405,93.3317,93.3684,5184.0
2022-12-29 12:25:00,101.87,101.9,101.7,101.84,6631.0,93.3317,93.3592,93.176,93.3042,6631.0
2022-12-29 12:30:00,101.84,101.89,101.74,101.77,7343.0,93.3042,93.35,93.2126,93.2401,7343.0
2022-12-29 12:35:00,101.8,101.8,101.58,101.73,11727.0,93.2676,93.2676,93.066,93.2034,11727.0
2022-12-29 12:40:00,101.73,101.83,101.64,101.65,7578.0,93.2034,93.2951,93.121,93.1301,7578.0
2022-12-29 12:45:00,101.66,101.68,101.57,101.59,5576.0,93.1393,93.1576,93.0568,93.0752,5576.0
2022-12-29 12:50:00,101.64,101.72,101.56,101.57,4473.0,93.121,93.1943,93.0477,93.0568,4473.0
2022-12-29 12:55:00,101.56,101.58,101.41,101.47,4740.0,93.0477,93.066,92.9103,92.9652,4740.0
2022-12-29 13:00:00,101.45,101.49,101.28,101.3,5389.0,92.9469,92.9836,92.7912,92.8095,5389.0
2022-12-29 13:05:00,101.32,101.37,101.19,101.19,3366.0,92.8278,92.8736,92.7087,92.7087,3366.0
2022-12-29 13:10:00,101.27,101.37,101.25,101.37,4306.0,92.782,92.8736,92.7637,92.8736,4306.0
2022-12-29 13:15:00,101.37,101.49,101.36,101.44,4261.0,92.8736,92.9836,92.8644,92.9377,4261.0
2022-12-29 13:20:00,101.42,101.43,101.25,101.34,7991.0,92.9194,92.9286,92.7637,92.8461,7991.0
2022-12-29 13:25:00,101.33,101.49,101.29,101.45,6589.0,92.837,92.9836,92.8003,92.9469,6589.0
2022-12-29 13:30:00,101.45,101.49,101.29,101.48,13901.0,92.9469,92.9836,92.8003,92.9744,13901.0
2022-12-29 13:35:00,101.48,101.49,101.29,101.33,5105.0,92.9744,92.9836,92.8003,92.837,5105.0
2022-12-29 13:40:00,101.32,101.48,101.32,101.44,2830.0,92.8278,92.9744,92.8278,92.9377,2830.0
2022-12-29 13:45:00,101.45,101.46,101.33,101.36,7563.0,92.9469,92.9561,92.837,92.8644,7563.0
2022-12-29 13:50:00,101.36,101.38,101.21,101.31,6249.0,92.8644,92.8828,92.727,92.8186,6249.0
2022-12-29 13:55:00,101.34,101.36,101.19,101.25,6016.0,92.8461,92.8644,92.7087,92.7637,6016.0
2022-12-29 14:00:00,101.3,101.4,101.28,101.33,2793.0,92.8095,92.9011,92.7912,92.837,2793.0
2022-12-29 14:05:00,101.33,101.39,101.14,101.14,5357.0,92.837,92.8919,92.6629,92.6629,5357.0
2022-12-29 14:10:00,101.13,101.2,101.0,101.04,2285.0,92.6537,92.7179,92.5346,92.5713,2285.0
2022-12-29 14:15:00,101.01,101.05,100.92,100.99,5189.0,92.5438,92.5804,92.4613,92.5255,5189.0
2022-12-29 14:20:00,100.96,101.04,100.94,100.98,6029.0,92.498,92.5713,92.4797,92.5163,6029.0
2022-12-29 14:25:00,101.01,101.02,100.91,100.92,4513.0,92.5438,92.5529,92.4522,92.4613,4513.0
2022-12-29 14:30:00,100.94,101.04,100.91,100.98,5188.0,92.4797,92.5713,92.4522,92.5163,5188.0
2022-12-29 14:35:00,100.92,100.94,100.89,100.91,2557.0,92.4613,92.4797,92.4338,92.4522,2557.0
2022-12-29 14:40:00,100.89,100.92,100.85,100.88,8934.0,92.4338,92.4613,92.3972,92.4247,8934.0
2022-12-29 14:45:00,100.85,100.92,100.74,100.74,8851.0,92.3972,92.4613,92.2964,92.2964,8851.0
2022-12-29 14:50:00,100.73,100.84,100.73,100.78,5925.0,92.2873,92.388,92.2873,92.3331,5925.0
2022-12-29 14:55:00,100.78,100.85,100.75,100.82,4453.0,92.3331,92.3972,92.3056,92.3697,4453.0
2022-12-29 15:00:00,100.82,101.1,100.79,101.09,6270.0,92.3697,92.6262,92.3422,92.6171,6270.0
2022-12-29 15:05:00,101.1,101.19,101.07,101.11,10794.0,92.6262,92.7087,92.5988,92.6354,10794.0
2022-12-29 15:10:00,101.16,101.23,101.1,101.15,10891.0,92.6812,92.7453,92.6262,92.6721,10891.0
2022-12-29 15:15:00,101.08,101.08,100.95,101.01,4801.0,92.6079,92.6079,92.4888,92.5438,4801.0
2022-12-29 15:20:00,101.03,101.19,101.0,101.15,8123.0,92.5621,92.7087,92.5346,92.6721,8123.0
2022-12-29 15:25:00,101.14,101.27,101.09,101.16,4203.0,92.6629,92.782,92.6171,92.6812,4203.0
2022-12-29 15:30:00,101.13,101.21,101.12,101.21,12071.0,92.6537,92.727,92.6446,92.727,12071.0
2022-12-29 15:35:00,101.21,101.31,101.18,101.18,7560.0,92.727,92.8186,92.6995,92.6995,7560.0
2022-12-29 15:40:00,101.22,101.47,101.22,101.35,11498.0,92.7362,92.9652,92.7362,92.8553,11498.0
2022-12-29 15:45:00,101.37,101.5,101.25,101.31,24015.0,92.8736,92.9927,92.7637,92.8186,24015.0
2022-12-29 15:50:00,101.32,101.51,101.29,101.33,23668.0,92.8278,93.0019,92.8003,92.837,23668.0
2022-12-29 15:55:00,101.31,101.41,101.17,101.3,45427.0,92.8186,92.9103,92.6904,92.8095,45427.0
2022-12-30 09:30:00,100.37,101.22,100.37,101.01,18767.0,91.9574,92.7362,91.9574,92.5438,18767.0
2022-12-30 09:35:00,101.0,101.0,100.54,100.65,4104.0,92.5346,92.5346,92.1132,92.214,4104.0
2022-12-30 09:40:00,100.5,101.04,100.5,101.03,5983.0,92.0765,92.5713,92.0765,92.5621,5983.0
2022-12-30 09:45:00,100.86,100.87,100.1,100.12,3477.0,92.4064,92.4155,91.7101,91.7284,3477.0
2022-12-30 09:50:00,100.41,100.54,100.38,100.54,1385.0,91.9941,92.1132,91.9666,92.1132,1385.0
2022-12-30 09:55:00,100.6,100.73,100.41,100.68,7366.0,92.1681,92.2873,91.9941,92.2414,7366.0
2022-12-30 10:00:00,100.57,100.63,100.37,100.51,7010.0,92.1407,92.1956,91.9574,92.0857,7010.0
2022-12-30 10:05:00,100.42,100.52,100.26,100.38,7841.0,92.0032,92.0949,91.8566,91.9666,7841.0
2022-12-30 10:10:00,100.45,100.62,100.35,100.42,6581.0,92.0307,92.1865,91.9391,92.0032,6581.0
2022-12-30 10:15:00,100.35,100.65,100.23,100.65,16440.0,91.9391,92.214,91.8292,92.214,16440.0
2022-12-30 10:20:00,100.62,100.68,100.48,100.66,25065.0,92.1865,92.2414,92.0582,92.2231,25065.0
2022-12-30 10:25:00,100.81,100.81,100.57,100.65,3342.0,92.3605,92.3605,92.1407,92.214,3342.0
2022-12-30 10:30:00,100.62,100.62,100.29,100.42,5009.0,92.1865,92.1865,91.8841,92.0032,5009.0
2022-12-30 10:35:00,100.35,100.38,100.08,100.3,13474.0,91.9391,91.9666,91.6917,91.8933,13474.0
2022-12-30 10:40:00,100.27,100.36,100.13,100.35,4650.0,91.8658,91.9483,91.7375,91.9391,4650.0
2022-12-30 10:45:00,100.24,100.65,100.23,100.65,7269.0,91.8383,92.214,91.8292,92.214,7269.0
2022-12-30 10:50:00,100.5,100.53,100.26,100.31,8071.0,92.0765,92.104,91.8566,91.9025,8071.0
2022-12-30 10:55:00,100.32,100.4,100.2,100.27,3767.0,91.9116,91.9849,91.8017,91.8658,3767.0
2022-12-30 11:00:00,100.21,100.39,100.17,100.29,10950.0,91.8108,91.9758,91.7742,91.8841,10950.0
2022-12-30 11:05:00,100.28,100.46,100.27,100.43,5474.0,91.875,92.0399,91.8658,92.0124,5474.0
2022-12-30 11:10:00,100.43,100.45,100.2,100.27,4611.0,92.0124,92.0307,91.8017,91.8658,4611.0
2022-12-30 11:15:00,100.32,100.36,100.14,100.32,2265.0,91.9116,91.9483,91.7467,91.9116,2265.0
2022-12-30 11:20:00,100.28,100.35,100.24,100.31,3996.0,91.875,91.9391,91.8383,91.9025,3996.0
2022-12-30 11:25:00,100.29,100.36,100.24,100.36,5751.0,91.8841,91.9483,91.8383,91.9483,5751.0
2022-12-30 11:30:00,100.34,100.4,100.16,100.4,30736.0,91.9299,91.9849,91.765,91.9849,30736.0
2022-12-30 11:35:00,100.41,100.57,100.34,100.45,4259.0,91.9941,92.1407,91.9299,92.0307,4259.0
2022-12-30 11:40:00,100.4,100.42,100.19,100.27,3064.0,91.9849,92.0032,91.7925,91.8658,3064.0
2022-12-30 11:45:00,100.27,100.34,100.2,100.21,2678.0,91.8658,91.9299,91.8017,91.8108,2678.0
2022-12-30 11:50:00,100.16,100.18,100.03,100.08,1749.0,91.765,91.7834,91.6459,91.6917,1749.0
2022-12-30 11:55:00,100.08,100.17,99.95,100.14,3428.0,91.6917,91.7742,91.5726,91.7467,3428.0
2022-12-30 12:00:00,100.19,100.19,100.05,100.09,3202.0,91.7925,91.7925,91.6642,91.7009,3202.0
2022-12-30 12:05:00,100.12,100.12,99.96,100.07,3574.0,91.7284,91.7284,91.5818,91.6826,3574.0
2022-12-30 12:10:00,100.09,100.2,100.03,100.06,3394.0,91.7009,91.8017,91.6459,91.6734,3394.0
2022-12-30 12:15:00,100.14,100.39,100.01,100.08,10172.0,91.7467,91.9758,91.6276,91.6917,10172.0
2022-12-30 12:20:00,100.03,100.23,100.03,100.22,3215.0,91.6459,91.8292,91.6459,91.82,3215.0
2022-12-30 12:25:00,100.24,100.32,100.0,100.09,8356.0,91.8383,91.9116,91.6184,91.7009,8356.0
2022-12-30 12:30:00,100.08,100.25,100.02,100.19,6391.0,91.6917,91.8475,91.6368,91.7925,6391.0
2022-12-30 12:35:00,100.17,100.26,100.13,100.18,5457.0,91.7742,91.8566,91.7375,91.7834,5457.0
2022-12-30 12:40:00,100.17,100.34,100.13,100.31,3867.0,91.7742,91.9299,91.7375,91.9025,3867.0
2022-12-30 12:45:00,100.35,100.42,100.32,100.42,6323.0,91.9391,92.0032,91.9116,92.0032,6323.0
2022-12-30 12:50:00,100.45,100.5,100.19,100.25,4091.0,92.0307,92.0765,91.7925,91.8475,4091.0
2022-12-30 12:55:00,100.3,100.55,100.25,100.55,2349.0,91.8933,92.1223,91.8475,92.1223,2349.0
2022-12-30 13:00:00,100.52,100.55,100.29,100.42,8031.0,92.0949,92.1223,91.8841,92.0032,8031.0
2022-12-30 13:05:00,100.41,100.45,100.32,100.41,3001.0,91.9941,92.0307,91.9116,91.9941,3001.0
2022-12-30 13:10:00,100.38,100.4,100.19,100.19,3355.0,91.9666,91.9849,91.7925,91.7925,3355.0
2022-12-30 13:15:00,100.2,100.2,99.99,100.01,1729.0,91.8017,91.8017,91.6093,91.6276,1729.0
2022-12-30 13:20:00,99.88,99.9,99.59,99.67,6406.0,91.5085,91.5268,91.2428,91.3161,6406.0
2022-12-30 13:25:00,99.66,99.66,99.5,99.54,8339.0,91.3069,91.3069,91.1603,91.197,8339.0
2022-12-30 13:30:00,99.55,99.86,99.55,99.78,6557.0,91.2062,91.4902,91.2062,91.4169,6557.0
2022-12-30 13:35:00,99.84,99.91,99.81,99.86,10072.0,91.4718,91.536,91.4444,91.4902,10072.0
2022-12-30 13:40:00,99.86,99.9,99.76,99.88,8700.0,91.4902,91.5268,91.3986,91.5085,8700.0
2022-12-30 13:45:00,99.88,99.94,99.73,99.78,4423.0,91.5085,91.5635,91.3711,91.4169,4423.0
2022-12-30 13:50:00,99.77,99.8,99.5,99.58,8219.0,91.4077,91.4352,91.1603,91.2336,8219.0
2022-12-30 13:55:00,99.58,99.67,99.5,99.57,8462.0,91.2336,91.3161,91.1603,91.2245,8462.0
2022-12-30 14:00:00,99.59,99.62,99.36,99.36,9373.0,91.2428,91.2703,91.0321,91.0321,9373.0
2022-12-30 14:05:00,99.39,99.48,99.35,99.38,3270.0,91.0596,91.142,91.0229,91.0504,3270.0
2022-12-30 14:10:00,99.34,99.38,99.21,99.24,6170.0,91.0138,91.0504,90.8947,90.9221,6170.0
2022-12-30 14:15:00,99.18,99.18,99.01,99.12,5730.0,90.8672,90.8672,90.7114,90.8122,5730.0
2022-12-30 14:20:00,99.12,99.14,98.94,99.1,12700.0,90.8122,90.8305,90.6473,90.7939,12700.0
2022-12-30 14:25:00,99.13,99.28,99.07,99.25,8892.0,90.8214,90.9588,90.7664,90.9313,8892.0
2022-12-30 14:30:00,99.28,99.38,99.22,99.23,5700.0,90.9588,91.0504,90.9038,90.913,5700.0
2022-12-30 14:35:00,99.23,99.26,99.07,99.15,7653.0,90.913,90.9405,90.7664,90.8397,7653.0
2022-12-30 14:40:00,99.13,99.19,99.04,99.17,4363.0,90.8214,90.8763,90.7389,90.858,4363.0
2022-12-30 14:45:00,99.14,99.22,99.01,99.06,4656.0,90.8305,90.9038,90.7114,90.7572,4656.0
2022-12-30 14:50:00,99.06,99.14,99.04,99.06,5503.0,90.7572,90.8305,90.7389,90.7572,5503.0
2022-12-30 14:55:00,99.07,99.08,98.92,98.92,5017.0,90.7664,90.7755,90.629,90.629,5017.0
2022-12-30 15:00:00,98.93,99.13,98.9,99.09,6231.0,90.6381,90.8214,90.6106,90.7847,6231.0
2022-12-30 15:05:00,99.14,99.21,99.03,99.21,4536.0,90.8305,90.8947,90.7297,90.8947,4536.0
2022-12-30 15:10:00,99.18,99.56,99.17,99.56,7282.0,90.8672,91.2153,90.858,91.2153,7282.0
2022-12-30 15:15:00,99.57,99.66,99.5,99.5,12315.0,91.2245,91.3069,91.1603,91.1603,12315.0
2022-12-30 15:20:00,99.5,99.75,99.5,99.66,6090.0,91.1603,91.3894,91.1603,91.3069,6090.0
2022-12-30 15:25:00,99.65,99.68,99.57,99.64,3876.0,91.2978,91.3253,91.2245,91.2886,3876.0
2022-12-30 15:30:00,99.68,99.82,99.59,99.79,7538.0,91.3253,91.4535,91.2428,91.426,7538.0
2022-12-30 15:35:00,99.77,99.84,99.7,99.81,9162.0,91.4077,91.4718,91.3436,91.4444,9162.0
2022-12-30 15:40:00,99.8,99.91,99.78,99.84,8659.0,91.4352,91.536,91.4169,91.4718,8659.0
2022-12-30 15:45:00,99.82,100.08,99.79,100.08,14994.0,91.4535,91.6917,91.426,91.6917,14994.0
2022-12-30 15:50:00,100.18,100.28,100.11,100.13,20623.0,91.7834,91.875,91.7192,91.7375,20623.0
2022-12-30 15:55:00,100.12,100.3,99.97,100.26,58501.0,91.7284,91.8933,91.591,91.8566,58501.0
2023-01-03 09:30:00,101.5,102.13,101.37,102.08,22243.0,92.9927,93.5699,92.8736,93.5241,22243.0
2023-01-03 09:35:00,102.08,102.56,102.08,102.55,12458.0,93.5241,93.9639,93.5241,93.9547,12458.0
2023-01-03 09:40:00,102.58,103.22,102.53,102.94,17862.0,93.9822,94.5686,93.9364,94.312,17862.0
2023-01-03 09:45:00,102.84,102.84,102.16,102.37,16114.0,94.2204,94.2204,93.5974,93.7898,16114.0
2023-01-03 09:50:00,102.56,102.96,102.21,102.28,12160.0,93.9639,94.3303,93.6432,93.7073,12160.0
2023-01-03 09:55:00,102.21,102.35,101.94,101.94,10317.0,93.6432,93.7715,93.3958,93.3958,10317.0
2023-01-03 10:00:00,102.01,102.1,101.73,101.87,23660.0,93.46,93.5424,93.2034,93.3317,23660.0
2023-01-03 10:05:00,101.87,101.87,101.48,101.52,6327.0,93.3317,93.3317,92.9744,93.011,6327.0
2023-01-03 10:10:00,101.39,101.41,101.15,101.28,10616.0,92.8919,92.9103,92.6721,92.7912,10616.0
2023-01-03 10:15:00,101.29,101.52,100.8,100.81,18811.0,92.8003,93.011,92.3514,92.3605,18811.0
2023-01-03 10:20:00,100.72,101.3,100.71,101.18,9976.0,92.2781,92.8095,92.2689,92.6995,9976.0
2023-01-03 10:25:00,101.26,101.32,101.04,101.17,4188.0,92.7728,92.8278,92.5713,92.6904,4188.0
2023-01-03 10:30:00,101.11,101.2,100.97,100.98,6405.0,92.6354,92.7179,92.5071,92.5163,6405.0
2023-01-03 10:35:00,101.08,101.36,101.08,101.3,3861.0,92.6079,92.8644,92.6079,92.8095,3861.0
2023-01-03 10:40:00,101.39,101.59,101.34,101.5,3916.0,92.8919,93.0752,92.8461,92.9927,3916.0
2023-01-03 10:45:00,101.48,101.8,101.48,101.76,17578.0,92.9744,93.2676,92.9744,93.2309,17578.0
2023-01-03 10:50:00,101.75,101.75,101.42,101.51,54227.0,93.2218,93.2218,92.9194,93.0019,54227.0
2023-01-03 10:55:00,101.48,102.19,101.47,102.16,27090.0,92.9744,93.6249,92.9652,93.5974,27090.0
2023-01-03 11:00:00,102.23,102.49,102.2,102.44,21856.0,93.6615,93.8997,93.634,93.8539,21856.0
2023-01-03 11:05:00,102.49,102.49,102.18,102.18,6813.0,93.8997,93.8997,93.6157,93.6157,6813.0
2023-01-03 11:10:00,102.19,102.19,101.59,101.59,11376.0,93.6249,93.6249,93.0752,93.0752,11376.0
2023-01-03 11:15:00,101.69,101.83,101.54,101.75,5485.0,93.1668,93.2951,93.0294,93.2218,5485.0
2023-01-03 11:20:00,101.77,101.78,101.44,101.55,15114.0,93.2401,93.2492,92.9377,93.0385,15114.0
2023-01-03 11:25:00,101.51,101.61,101.34,101.61,10261.0,93.0019,93.0935,92.8461,93.0935,10261.0
2023-01-03 11:30:00,101.56,101.62,101.34,101.55,8158.0,93.0477,93.1027,92.8461,93.0385,8158.0
2023-01-03 11:35:00,101.55,101.64,101.4,101.57,3428.0,93.0385,93.121,92.9011,93.0568,3428.0
2023-01-03 11:40:00,101.58,101.74,101.54,101.68,8099.0,93.066,93.2126,93.0294,93.1576,8099.0
2023-01-03 11:45:00,101.65,101.88,101.58,101.86,12018.0,93.1301,93.3409,93.066,93.3225,12018.0
2023-01-03 11:50:00,101.87,102.17,101.82,102.09,8809.0,93.3317,93.6066,93.2859,93.5333,8809.0
2023-01-03 11:55:00,102.11,102.21,102.0,102.12,13708.0,93.5516,93.6432,93.4508,93.5607,13708.0
2023-01-03 12:00:00,102.09,102.16,101.77,101.87,7594.0,93.5333,93.5974,93.2401,93.3317,7594.0
2023-01-03 12:05:00,101.8,102.29,101.8,102.2,17013.0,93.2676,93.7165,93.2676,93.634,17013.0
2023-01-03 12:10:00,102.2,102.38,102.18,102.31,9112.0,93.634,93.799,93.6157,93.7348,9112.0
2023-01-03 12:15:00,102.28,102.43,101.88,101.95,23720.0,93.7073,93.8448,93.3409,93.405,23720.0
2023-01-03 12:20:00,102.03,102.12,101.93,101.93,22511.0,93.4783,93.5607,93.3867,93.3867,22511.0
2023-01-03 12:25:00,101.9,102.12,101.82,101.85,6913.0,93.3592,93.5607,93.2859,93.3134,6913.0
2023-01-03 12:30:00,101.82,102.28,101.75,102.23,13887.0,93.2859,93.7073,93.2218,93.6615,13887.0
2023-01-03 12:35:00,102.22,102.22,101.9,102.01,6981.0,93.6524,93.6524,93.3592,93.46,6981.0
2023-01-03 12:40:00,101.94,101.94,101.26,101.39,34686.0,93.3958,93.3958,92.7728,92.8919,34686.0
2023-01-03 12:45:00,101.3,101.32,101.1,101.14,16136.0,92.8095,92.8278,92.6262,92.6629,16136.0
2023-01-03 12:50:00,101.07,101.23,101.06,101.11,4933.0,92.5988,92.7453,92.5896,92.6354,4933.0
2023-01-03 12:55:00,101.05,101.42,101.03,101.29,6663.0,92.5804,92.9194,92.5621,92.8003,6663.0
2023-01-03 13:00:00,101.36,101.36,101.02,101.17,5839.0,92.8644,92.8644,92.5529,92.6904,5839.0
2023-01-03 13:05:00,101.11,101.19,101.05,101.15,4390.0,92.6354,92.7087,92.5804,92.6721,4390.0
2023-01-03 13:10:00,101.08,101.35,101.08,101.25,3830.0,92.6079,92.8553,92.6079,92.7637,3830.0
2023-01-03 13:15:00,101.2,101.36,101.2,101.25,4151.0,92.7179,92.8644,92.7179,92.7637,4151.0
2023-01-03 13:20:00,101.28,101.43,101.26,101.37,6147.0,92.7912,92.9286,92.7728,92.8736,6147.0
2023-01-03 13:25:00,101.37,102.01,101.34,102.0,10384.0,92.8736,93.46,92.8461,93.4508,10384.0
2023-01-03 13:30:00,101.95,102.05,101.92,101.92,4880.0,93.405,93.4966,93.3775,93.3775,4880.0
2023-01-03 13:35:00,101.95,101.96,101.71,101.71,5663.0,93.405,93.4142,93.1851,93.1851,5663.0
2023-01-03 13:40:00,101.71,101.79,101.63,101.64,5294.0,93.1851,93.2584,93.1118,93.121,5294.0
2023-01-03 13:45:00,101.61,101.7,101.54,101.69,4243.0,93.0935,93.176,93.0294,93.1668,4243.0
2023-01-03 13:50:00,101.66,101.92,101.59,101.9,3943.0,93.1393,93.3775,93.0752,93.3592,3943.0
2023-01-03 13:55:00,101.86,101.9,101.78,101.84,2417.0,93.3225,93.3592,93.2492,93.3042,2417.0
2023-01-03 14:00:00,101.87,101.93,101.63,101.79,7271.0,93.3317,93.3867,93.1118,93.2584,7271.0
2023-01-03 14:05:00,101.79,101.98,101.79,101.97,38340.0,93.2584,93.4325,93.2584,93.4233,38340.0
2023-01-03 14:10:00,101.97,102.03,101.66,101.75,8497.0,93.4233,93.4783,93.1393,93.2218,8497.0
2023-01-03 14:15:00,101.74,101.93,101.65,101.77,30011.0,93.2126,93.3867,93.1301,93.2401,30011.0
2023-01-03 14:20:00,101.78,101.8,101.5,101.52,47450.0,93.2492,93.2676,92.9927,93.011,47450.0
2023-01-03 14:25:00,101.51,101.75,101.51,101.69,7572.0,93.0019,93.2218,93.0019,93.1668,7572.0
2023-01-03 14:30:00,101.69,101.69,101.38,101.45,3364.0,93.1668,93.1668,92.8828,92.9469,3364.0
2023-01-03 14:35:00,101.31,101.49,101.31,101.44,17124.0,92.8186,92.9836,92.8186,92.9377,17124.0
2023-01-03 14:40:00,101.44,102.13,101.42,102.13,73680.0,92.9377,93.5699,92.9194,93.5699,73680.0
2023-01-03 14:45:00,102.08,102.54,102.08,102.28,10366.0,93.5241,93.9455,93.5241,93.7073,10366.0
2023-01-03 14:50:00,102.33,102.43,102.25,102.31,13517.0,93.7531,93.8448,93.6799,93.7348,13517.0
2023-01-03 14:55:00,102.3,102.47,102.25,102.35,15337.0,93.7257,93.8814,93.6799,93.7715,15337.0
2023-01-03 15:00:00,102.39,102.57,102.15,102.42,9455.0,93.8081,93.973,93.5882,93.8356,9455.0
2023-01-03 15:05:00,102.39,102.48,102.29,102.34,6917.0,93.8081,93.8906,93.7165,93.7623,6917.0
2023-01-03 15:10:00,102.35,102.68,102.31,102.67,9537.0,93.7715,94.0738,93.7348,94.0647,9537.0
2023-01-03 15:15:00,102.69,102.87,102.68,102.81,12107.0,94.083,94.2479,94.0738,94.1929,12107.0
2023-01-03 15:20:00,102.8,102.87,102.65,102.74,146783.0,94.1838,94.2479,94.0463,94.1288,146783.0
2023-01-03 15:25:00,102.73,102.96,102.73,102.94,15740.0,94.1196,94.3303,94.1196,94.312,15740.0
2023-01-03 15:30:00,102.97,103.23,102.88,103.22,19957.0,94.3395,94.5777,94.257,94.5686,19957.0
2023-01-03 15:35:00,103.24,103.34,103.17,103.25,45758.0,94.5869,94.6785,94.5227,94.596,45758.0
2023-01-03 15:40:00,103.25,103.33,102.79,102.79,90962.0,94.596,94.6693,94.1746,94.1746,90962.0
2023-01-03 15:45:00,102.79,102.97,102.7,102.87,36915.0,94.1746,94.3395,94.0921,94.2479,36915.0
2023-01-03 15:50:00,102.89,103.14,102.76,103.05,34446.0,94.2662,94.4953,94.1471,94.4128,34446.0
2023-01-03 15:55:00,103.11,103.11,102.75,102.83,90026.0,94.4678,94.4678,94.1379,94.2112,90026.0
2023-01-04 09:30:00,100.6,101.23,99.72,101.2,118498.0,92.1681,92.7453,91.3619,92.7179,118498.0
2023-01-04 09:35:00,101.05,101.84,100.57,101.17,94493.0,92.5804,93.3042,92.1407,92.6904,94493.0
2023-01-04 09:40:00,101.18,101.51,101.14,101.32,29965.0,92.6995,93.0019,92.6629,92.8278,29965.0
2023-01-04 09:45:00,101.39,101.95,101.1,101.95,48645.0,92.8919,93.405,92.6262,93.405,48645.0
2023-01-04 09:50:00,102.15,102.57,102.15,102.56,45796.0,93.5882,93.973,93.5882,93.9639,45796.0
2023-01-04 09:55:00,102.58,102.84,102.26,102.26,29525.0,93.9822,94.2204,93.689,93.689,29525.0
2023-01-04 10:00:00,102.26,102.85,101.66,102.25,30794.0,93.689,94.2296,93.1393,93.6799,30794.0
2023-01-04 10:05:00,102.3,102.46,101.71,101.78,19204.0,93.7257,93.8723,93.1851,93.2492,19204.0
2023-01-04 10:10:00,101.81,102.04,101.68,101.96,35356.0,93.2767,93.4875,93.1576,93.4142,35356.0
2023-01-04 10:15:00,101.95,102.55,101.91,102.4,37435.0,93.405,93.9547,93.3684,93.8173,37435.0
2023-01-04 10:20:00,102.39,102.53,102.01,102.53,35913.0,93.8081,93.9364,93.46,93.9364,35913.0
2023-01-04 10:25:00,102.53,102.72,102.41,102.59,22639.0,93.9364,94.1105,93.8264,93.9914,22639.0
2023-01-04 10:30:00,102.67,103.01,102.48,102.96,49443.0,94.0647,94.3762,93.8906,94.3303,49443.0
2023-01-04 10:35:00,102.99,103.5,102.94,103.3,19338.0,94.3578,94.8251,94.312,94.6418,19338.0
2023-01-04 10:40:00,103.3,103.9,103.28,103.84,28285.0,94.6418,95.1916,94.6235,95.1366,28285.0
2023-01-04 10:45:00,103.86,104.22,103.76,104.04,19472.0,95.1549,95.4847,95.0633,95.3198,19472.0
2023-01-04 10:50:00,104.04,104.1,103.81,104.09,18287.0,95.3198,95.3748,95.1091,95.3656,18287.0
2023-01-04 10:55:00,104.06,104.17,103.88,104.07,20205.0,95.3381,95.4389,95.1732,95.3473,20205.0
2023-01-04 11:00:00,104.19,104.2,103.77,103.78,16805.0,95.4573,95.4664,95.0725,95.0816,16805.0
2023-01-04 11:05:00,103.82,103.83,103.59,103.8,18124.0,95.1183,95.1274,94.9075,95.0999,18124.0
2023-01-04 11:10:00,103.88,104.3,103.87,104.3,17790.0,95.1732,95.558,95.1641,95.558,17790.0
2023-01-04 11:15:00,104.28,104.29,103.98,104.13,9968.0,95.5397,95.5489,95.2649,95.4023,9968.0
2023-01-04 11:20:00,104.13,104.13,103.92,104.0,10598.0,95.4023,95.4023,95.2099,95.2832,10598.0
2023-01-04 11:25:00,104.0,104.45,104.0,104.45,9240.0,95.2832,95.6955,95.2832,95.6955,9240.0
2023-01-04 11:30:00,104.47,104.92,104.47,104.77,18258.0,95.7138,96.1261,95.7138,95.9886,18258.0
2023-01-04 11:35:00,104.78,105.07,104.78,105.02,8613.0,95.9978,96.2635,95.9978,96.2177,8613.0
2023-01-04 11:40:00,105.07,105.22,105.07,105.18,9159.0,96.2635,96.4009,96.2635,96.3643,9159.0
2023-01-04 11:45:00,105.2,105.32,105.12,105.24,11285.0,96.3826,96.4925,96.3093,96.4192,11285.0
2023-01-04 11:50:00,105.28,105.57,105.27,105.53,12288.0,96.4559,96.7216,96.4467,96.6849,12288.0
2023-01-04 11:55:00,105.53,105.64,105.46,105.57,26029.0,96.6849,96.7857,96.6208,96.7216,26029.0
2023-01-04 12:00:00,105.52,105.64,105.42,105.49,14037.0,96.6758,96.7857,96.5842,96.6483,14037.0
2023-01-04 12:05:00,105.49,105.7,105.49,105.62,7603.0,96.6483,96.8407,96.6483,96.7674,7603.0
2023-01-04 12:10:00,105.66,105.71,105.5,105.58,8533.0,96.804,96.8499,96.6575,96.7307,8533.0
2023-01-04 12:15:00,105.63,105.7,105.51,105.56,11462.0,96.7766,96.8407,96.6666,96.7124,11462.0
2023-01-04 12:20:00,105.54,105.73,105.53,105.65,9122.0,96.6941,96.8682,96.6849,96.7949,9122.0
2023-01-04 12:25:00,105.69,105.77,105.54,105.68,7964.0,96.8315,96.9048,96.6941,96.8224,7964.0
2023-01-04 12:30:00,105.61,105.7,105.55,105.56,10398.0,96.7582,96.8407,96.7033,96.7124,10398.0
2023-01-04 12:35:00,105.56,105.59,105.5,105.55,5106.0,96.7124,96.7399,96.6575,96.7033,5106.0
2023-01-04 12:40:00,105.54,105.56,105.4,105.44,2859.0,96.6941,96.7124,96.5658,96.6025,2859.0
2023-01-04 12:45:00,105.48,105.58,105.1,105.23,29805.0,96.6391,96.7307,96.291,96.4101,29805.0
2023-01-04 12:50:00,105.19,105.23,105.06,105.22,6740.0,96.3734,96.4101,96.2543,96.4009,6740.0
2023-01-04 12:55:00,105.16,105.19,104.6,104.6,8099.0,96.3459,96.3734,95.8329,95.8329,8099.0
2023-01-04 13:00:00,104.68,104.81,104.63,104.75,6509.0,95.9062,96.0253,95.8604,95.9703,6509.0
2023-01-04 13:05:00,104.78,104.83,104.67,104.83,8687.0,95.9978,96.0436,95.897,96.0436,8687.0
2023-01-04 13:10:00,104.78,104.96,104.78,104.96,4281.0,95.9978,96.1627,95.9978,96.1627,4281.0
2023-01-04 13:15:00,104.96,105.18,104.92,105.01,6930.0,96.1627,96.3643,96.1261,96.2085,6930.0
2023-01-04 13:20:00,105.01,105.05,104.66,104.73,9668.0,96.2085,96.2452,95.8879,95.952,9668.0
2023-01-04 13:25:00,104.69,104.88,104.64,104.85,16366.0,95.9153,96.0894,95.8695,96.0619,16366.0
2023-01-04 13:30:00,104.89,105.0,104.83,104.91,8745.0,96.0986,96.1994,96.0436,96.1169,8745.0
2023-01-04 13:35:00,104.91,105.0,104.79,104.99,8218.0,96.1169,96.1994,96.007,96.1902,8218.0
2023-01-04 13:40:00,104.97,105.0,104.69,104.73,8630.0,96.1719,96.1994,95.9153,95.952,8630.0
2023-01-04 13:45:00,104.73,104.77,104.48,104.55,5347.0,95.952,95.9886,95.7229,95.7871,5347.0
2023-01-04 13:50:00,104.52,104.67,104.52,104.62,3730.0,95.7596,95.897,95.7596,95.8512,3730.0
2023-01-04 13:55:00,104.61,104.66,104.21,104.21,8904.0,95.842,95.8879,95.4756,95.4756,8904.0
2023-01-04 14:00:00,104.21,104.73,103.86,104.28,13261.0,95.4756,95.952,95.1549,95.5397,13261.0
2023-01-04 14:05:00,104.37,104.48,104.17,104.17,10658.0,95.6222,95.7229,95.4389,95.4389,10658.0
2023-01-04 14:10:00,104.14,104.28,104.05,104.25,6629.0,95.4114,95.5397,95.329,95.5122,6629.0
2023-01-04 14:15:00,104.28,104.54,104.14,104.42,30636.0,95.5397,95.7779,95.4114,95.668,30636.0
2023-01-04 14:20:00,104.46,104.72,103.85,104.04,17973.0,95.7046,95.9428,95.1457,95.3198,17973.0
2023-01-04 14:25:00,103.94,103.94,103.37,103.41,12137.0,95.2282,95.2282,94.706,94.7426,12137.0
2023-01-04 14:30:00,103.36,103.7,103.3,103.67,10429.0,94.6968,95.0083,94.6418,94.9808,10429.0
2023-01-04 14:35:00,103.69,103.88,103.64,103.64,9121.0,94.9992,95.1732,94.9533,94.9533,9121.0
2023-01-04 14:40:00,103.68,103.84,103.52,103.62,10395.0,94.99,95.1366,94.8434,94.935,10395.0
2023-01-04 14:45:00,103.62,103.8,103.56,103.61,5953.0,94.935,95.0999,94.8801,94.9259,5953.0
2023-01-04 14:50:00,103.56,103.66,103.46,103.64,4507.0,94.8801,94.9717,94.7884,94.9533,4507.0
2023-01-04 14:55:00,103.63,103.92,103.62,103.9,11418.0,94.9442,95.2099,94.935,95.1916,11418.0
2023-01-04 15:00:00,103.93,104.17,103.9,104.05,7248.0,95.219,95.4389,95.1916,95.329,7248.0
2023-01-04 15:05:00,104.11,104.11,103.82,103.97,7922.0,95.384,95.384,95.1183,95.2557,7922.0
2023-01-04 15:10:00,103.93,103.98,103.78,103.89,13370.0,95.219,95.2649,95.0816,95.1824,13370.0
2023-01-04 15:15:00,103.89,104.1,103.89,103.98,11241.0,95.1824,95.3748,95.1824,95.2649,11241.0
2023-01-04 15:20:00,103.99,103.99,103.53,103.61,17459.0,95.274,95.274,94.8526,94.9259,17459.0
2023-01-04 15:25:00,103.62,103.75,103.54,103.56,14211.0,94.935,95.0541,94.8617,94.8801,14211.0
2023-01-04 15:30:00,103.51,103.71,103.47,103.53,12251.0,94.8342,95.0175,94.7976,94.8526,12251.0
2023-01-04 15:35:00,103.51,103.51,103.21,103.33,20271.0,94.8342,94.8342,94.5594,94.6693,20271.0
2023-01-04 15:40:00,103.29,103.29,103.17,103.2,20010.0,94.6327,94.6327,94.5227,94.5502,20010.0
2023-01-04 15:45:00,103.2,103.43,103.03,103.4,24145.0,94.5502,94.761,94.3945,94.7335,24145.0
2023-01-04 15:50:00,103.44,103.53,103.27,103.42,52731.0,94.7701,94.8526,94.6144,94.7518,52731.0
2023-01-04 15:55:00,103.43,103.68,103.36,103.65,98856.0,94.761,94.99,94.6968,94.9625,98856.0
2023-01-05 09:30:00,102.3,102.3,101.47,101.49,19463.0,93.7257,93.7257,92.9652,92.9836,19463.0
2023-01-05 09:35:00,101.7,102.0,101.4,101.4,5052.0,93.176,93.4508,92.9011,92.9011,5052.0
2023-01-05 09:40:00,101.42,101.42,100.29,100.29,29607.0,92.9194,92.9194,91.8841,91.8841,29607.0
2023-01-05 09:45:00,100.29,100.43,99.61,99.91,19759.0,91.8841,92.0124,91.2611,91.536,19759.0
2023-01-05 09:50:00,100.01,100.02,99.23,99.36,23094.0,91.6276,91.6368,90.913,91.0321,23094.0
2023-01-05 09:55:00,99.36,100.03,99.25,100.03,7885.0,91.0321,91.6459,90.9313,91.6459,7885.0
2023-01-05 10:00:00,99.82,100.0,99.68,99.76,22067.0,91.4535,91.6184,91.3253,91.3986,22067.0
2023-01-05 10:05:00,99.75,100.1,99.34,100.09,26003.0,91.3894,91.7101,91.0138,91.7009,26003.0
2023-01-05 10:10:00,100.02,100.05,99.58,99.65,57217.0,91.6368,91.6642,91.2336,91.2978,57217.0
2023-01-05 10:15:00,99.64,99.76,99.17,99.27,6008.0,91.2886,91.3986,90.858,90.9496,6008.0
2023-01-05 10:20:00,99.28,99.46,99.11,99.27,5895.0,90.9588,91.1237,90.803,90.9496,5895.0
2023-01-05 10:25:00,99.22,99.22,99.02,99.11,3842.0,90.9038,90.9038,90.7206,90.803,3842.0
2023-01-05 10:30:00,99.06,99.38,99.06,99.33,8164.0,90.7572,91.0504,90.7572,91.0046,8164.0
2023-01-05 10:35:00,99.22,99.3,99.11,99.16,3381.0,90.9038,90.9771,90.803,90.8488,3381.0
2023-01-05 10:40:00,99.2,99.57,99.04,99.41,12581.0,90.8855,91.2245,90.7389,91.0779,12581.0
2023-01-05 10:45:00,99.41,99.45,99.19,99.45,13672.0,91.0779,91.1145,90.8763,91.1145,13672.0
2023-01-05 10:50:00,99.4,99.41,98.91,98.96,19168.0,91.0687,91.0779,90.6198,90.6656,19168.0
2023-01-05 10:55:00,99.04,99.26,99.0,99.08,10416.0,90.7389,90.9405,90.7023,90.7755,10416.0
2023-01-05 11:00:00,99.03,99.29,99.01,99.25,12103.0,90.7297,90.9679,90.7114,90.9313,12103.0
2023-01-05 11:05:00,99.26,99.35,99.0,99.14,15711.0,90.9405,91.0229,90.7023,90.8305,15711.0
2023-01-05 11:10:00,99.16,99.53,99.14,99.2,15671.0,90.8488,91.1878,90.8305,90.8855,15671.0
2023-01-05 11:15:00,99.24,99.26,99.05,99.16,5646.0,90.9221,90.9405,90.7481,90.8488,5646.0
2023-01-05 11:20:00,99.14,99.15,98.99,99.02,13650.0,90.8305,90.8397,90.6931,90.7206,13650.0
2023-01-05 11:25:00,99.07,99.12,98.9,99.03,10459.0,90.7664,90.8122,90.6106,90.7297,10459.0
2023-01-05 11:30:00,99.03,99.03,98.82,98.89,23245.0,90.7297,90.7297,90.5373,90.6015,23245.0
2023-01-05 11:35:00,98.89,99.08,98.87,99.06,6358.0,90.6015,90.7755,90.5832,90.7572,6358.0
2023-01-05 11:40:00,99.03,99.17,98.91,99.13,5705.0,90.7297,90.858,90.6198,90.8214,5705.0
2023-01-05 11:45:00,99.1,99.17,99.04,99.15,7262.0,90.7939,90.858,90.7389,90.8397,7262.0
2023-01-05 11:50:00,99.15,99.17,98.94,98.97,14258.0,90.8397,90.858,90.6473,90.6748,14258.0
2023-01-05 11:55:00,98.97,99.02,98.83,98.87,7666.0,90.6748,90.7206,90.5465,90.5832,7666.0
2023-01-05 12:00:00,98.9,99.29,98.84,99.26,9522.0,90.6106,90.9679,90.5557,90.9405,9522.0
2023-01-05 12:05:00,99.25,99.46,99.21,99.34,15441.0,90.9313,91.1237,90.8947,91.0138,15441.0
2023-01-05 12:10:00,99.38,99.44,99.26,99.31,10995.0,91.0504,91.1054,90.9405,90.9863,10995.0
2023-01-05 12:15:00,99.31,99.42,98.87,98.92,13359.0,90.9863,91.0871,90.5832,90.629,13359.0
2023-01-05 12:20:00,98.9,98.92,98.66,98.78,23433.0,90.6106,90.629,90.3908,90.5007,23433.0
2023-01-05 12:25:00,98.77,98.82,98.52,98.7,24687.0,90.4915,90.5373,90.2625,90.4274,24687.0
2023-01-05 12:30:00,98.71,98.93,98.67,98.91,14423.0,90.4366,90.6381,90.3999,90.6198,14423.0
2023-01-05 12:35:00,98.88,98.89,98.65,98.69,9840.0,90.5923,90.6015,90.3816,90.4182,9840.0
2023-01-05 12:40:00,98.69,98.83,98.68,98.83,10174.0,90.4182,90.5465,90.4091,90.5465,10174.0
2023-01-05 12:45:00,98.85,98.89,98.69,98.84,16766.0,90.5648,90.6015,90.4182,90.5557,16766.0
2023-01-05 12:50:00,98.86,98.95,98.6,98.68,31197.0,90.574,90.6564,90.3358,90.4091,31197.0
2023-01-05 12:55:00,98.65,98.86,98.64,98.82,4822.0,90.3816,90.574,90.3724,90.5373,4822.0
2023-01-05 13:00:00,98.82,98.83,98.6,98.66,13297.0,90.5373,90.5465,90.3358,90.3908,13297.0
2023-01-05 13:05:00,98.65,98.7,98.32,98.43,26193.0,90.3816,90.4274,90.0792,90.18,26193.0
2023-01-05 13:10:00,98.4,98.43,98.26,98.42,12509.0,90.1525,90.18,90.0243,90.1709,12509.0
2023-01-05 13:15:00,98.39,98.56,98.35,98.44,9923.0,90.1434,90.2991,90.1067,90.1892,9923.0
2023-01-05 13:20:00,98.5,99.22,98.47,99.17,10513.0,90.2442,90.9038,90.2167,90.858,10513.0
2023-01-05 13:25:00,99.23,99.42,98.99,99.24,45727.0,90.913,91.0871,90.6931,90.9221,45727.0
2023-01-05 13:30:00,99.28,99.42,99.23,99.41,6100.0,90.9588,91.0871,90.913,91.0779,6100.0
2023-01-05 13:35:00,99.4,99.46,99.19,99.34,13089.0,91.0687,91.1237,90.8763,91.0138,13089.0
2023-01-05 13:40:00,99.34,99.49,99.22,99.28,6296.0,91.0138,91.1512,90.9038,90.9588,6296.0
2023-01-05 13:45:00,99.18,99.26,99.1,99.22,4384.0,90.8672,90.9405,90.7939,90.9038,4384.0
2023-01-05 13:50:00,99.21,99.46,99.17,99.44,9917.0,90.8947,91.1237,90.858,91.1054,9917.0
2023-01-05 13:55:00,99.42,99.56,99.25,99.25,9434.0,91.0871,91.2153,90.9313,90.9313,9434.0
2023-01-05 14:00:00,99.26,99.42,99.23,99.3,4207.0,90.9405,91.0871,90.913,90.9771,4207.0
2023-01-05 14:05:00,99.23,99.34,99.23,99.32,2244.0,90.913,91.0138,90.913,90.9954,2244.0
2023-01-05 14:10:00,99.38,99.41,99.01,99.01,7300.0,91.0504,91.0779,90.7114,90.7114,7300.0
2023-01-05 14:15:00,99.06,99.17,98.96,99.17,4898.0,90.7572,90.858,90.6656,90.858,4898.0
2023-01-05 14:20:00,99.17,99.29,99.17,99.26,3660.0,90.858,90.9679,90.858,90.9405,3660.0
2023-01-05 14:25:00,99.38,99.44,99.23,99.25,5069.0,91.0504,91.1054,90.913,90.9313,5069.0
2023-01-05 14:30:00,99.25,99.39,99.23,99.36,4064.0,90.9313,91.0596,90.913,91.0321,4064.0
2023-01-05 14:35:00,99.42,99.81,99.4,99.63,8464.0,91.0871,91.4444,91.0687,91.2795,8464.0
2023-01-05 14:40:00,99.65,99.7,99.6,99.63,6347.0,91.2978,91.3436,91.252,91.2795,6347.0
2023-01-05 14:45:00,99.59,99.86,99.59,99.81,6681.0,91.2428,91.4902,91.2428,91.4444,6681.0
2023-01-05 14:50:00,99.83,99.95,99.81,99.92,8881.0,91.4627,91.5726,91.4444,91.5451,8881.0
2023-01-05 14:55:00,99.89,99.95,99.68,99.68,6029.0,91.5177,91.5726,91.3253,91.3253,6029.0
2023-01-05 15:00:00,99.62,99.62,99.44,99.58,6583.0,91.2703,91.2703,91.1054,91.2336,6583.0
2023-01-05 15:05:00,99.56,99.57,99.24,99.24,5667.0,91.2153,91.2245,90.9221,90.9221,5667.0
2023-01-05 15:10:00,99.19,99.21,98.97,98.97,25841.0,90.8763,90.8947,90.6748,90.6748,25841.0
2023-01-05 15:15:00,99.01,99.01,98.81,98.84,20149.0,90.7114,90.7114,90.5282,90.5557,20149.0
2023-01-05 15:20:00,98.88,98.88,98.62,98.68,26596.0,90.5923,90.5923,90.3541,90.4091,26596.0
2023-01-05 15:25:00,98.66,98.78,98.48,98.69,59618.0,90.3908,90.5007,90.2258,90.4182,59618.0
2023-01-05 15:30:00,98.64,98.69,98.46,98.68,10868.0,90.3724,90.4182,90.2075,90.4091,10868.0
2023-01-05 15:35:00,98.69,98.74,98.39,98.4,19208.0,90.4182,90.464,90.1434,90.1525,19208.0
2023-01-05 15:40:00,98.4,98.43,98.27,98.35,14570.0,90.1525,90.18,90.0334,90.1067,14570.0
2023-01-05 15:45:00,98.36,98.39,98.07,98.14,29349.0,90.1159,90.1434,89.8502,89.9143,29349.0
2023-01-05 15:50:00,98.12,98.12,97.91,97.93,45416.0,89.896,89.896,89.7036,89.7219,45416.0
2023-01-05 15:55:00,97.95,98.34,97.92,98.08,147537.0,89.7403,90.0976,89.7128,89.8594,147537.0
2023-01-06 09:30:00,98.46,98.68,98.19,98.48,50202.0,90.2075,90.4091,89.9601,90.2258,50202.0
2023-01-06 09:35:00,98.73,98.97,97.74,97.74,28479.0,90.4549,90.6748,89.5479,89.5479,28479.0
2023-01-06 09:40:00,97.72,97.79,97.38,97.42,21740.0,89.5295,89.5937,89.218,89.2547,21740.0
2023-01-06 09:45:00,97.42,97.43,97.05,97.23,26984.0,89.2547,89.2638,88.9157,89.0806,26984.0
2023-01-06 09:50:00,97.25,97.6,97.13,97.55,17683.0,89.0989,89.4196,88.989,89.3738,17683.0
2023-01-06 09:55:00,97.55,97.68,97.35,97.61,35525.0,89.3738,89.4929,89.1905,89.4288,35525.0
2023-01-06 10:00:00,97.7,98.06,97.55,97.75,41837.0,89.5112,89.841,89.3738,89.557,41837.0
2023-01-06 10:05:00,97.78,98.32,97.73,98.26,33827.0,89.5845,90.0792,89.5387,90.0243,33827.0
2023-01-06 10:10:00,98.26,98.39,98.12,98.37,21357.0,90.0243,90.1434,89.896,90.1251,21357.0
2023-01-06 10:15:00,98.33,99.07,98.33,98.96,42480.0,90.0884,90.7664,90.0884,90.6656,42480.0
2023-01-06 10:20:00,99.0,99.07,98.72,98.83,8648.0,90.7023,90.7664,90.4457,90.5465,8648.0
2023-01-06 10:25:00,98.9,98.94,98.39,98.46,10746.0,90.6106,90.6473,90.1434,90.2075,10746.0
2023-01-06 10:30:00,98.46,99.06,98.46,99.0,5205.0,90.2075,90.7572,90.2075,90.7023,5205.0
2023-01-06 10:35:00,98.93,99.43,98.93,99.41,7925.0,90.6381,91.0962,90.6381,91.0779,7925.0
2023-01-06 10:40:00,99.46,99.83,99.45,99.56,9460.0,91.1237,91.4627,91.1145,91.2153,9460.0
2023-01-06 10:45:00,99.42,99.68,99.3,99.65,5280.0,91.0871,91.3253,90.9771,91.2978,5280.0
2023-01-06 10:50:00,99.56,99.72,99.51,99.69,5771.0,91.2153,91.3619,91.1695,91.3344,5771.0
2023-01-06 10:55:00,99.69,99.94,99.6,99.91,14257.0,91.3344,91.5635,91.252,91.536,14257.0
2023-01-06 11:00:00,99.92,99.95,99.75,99.79,5295.0,91.5451,91.5726,91.3894,91.426,5295.0
2023-01-06 11:05:00,99.83,99.97,99.79,99.95,5975.0,91.4627,91.591,91.426,91.5726,5975.0
2023-01-06 11:10:00,99.94,100.01,99.57,99.57,5378.0,91.5635,91.6276,91.2245,91.2245,5378.0
2023-01-06 11:15:00,99.68,99.72,99.42,99.57,18175.0,91.3253,91.3619,91.0871,91.2245,18175.0
2023-01-06 11:20:00,99.61,99.7,99.44,99.54,8127.0,91.2611,91.3436,91.1054,91.197,8127.0
2023-01-06 11:25:00,99.49,99.67,99.45,99.55,7666.0,91.1512,91.3161,91.1145,91.2062,7666.0
2023-01-06 11:30:00,99.55,99.9,99.39,99.9,7747.0,91.2062,91.5268,91.0596,91.5268,7747.0
2023-01-06 11:35:00,99.95,100.01,99.76,99.88,11879.0,91.5726,91.6276,91.3986,91.5085,11879.0
2023-01-06 11:40:00,99.87,100.05,99.77,100.01,15039.0,91.4993,91.6642,91.4077,91.6276,15039.0
2023-01-06 11:45:00,100.01,100.12,99.87,99.95,10866.0,91.6276,91.7284,91.4993,91.5726,10866.0
2023-01-06 11:50:00,100.04,100.26,100.04,100.16,10922.0,91.6551,91.8566,91.6551,91.765,10922.0
2023-01-06 11:55:00,100.19,100.26,99.99,99.99,8525.0,91.7925,91.8566,91.6093,91.6093,8525.0
2023-01-06 12:00:00,100.04,100.13,100.0,100.11,6004.0,91.6551,91.7375,91.6184,91.7192,6004.0
2023-01-06 12:05:00,100.08,100.41,100.04,100.41,6426.0,91.6917,91.9941,91.6551,91.9941,6426.0
2023-01-06 12:10:00,100.45,100.57,100.42,100.57,18461.0,92.0307,92.1407,92.0032,92.1407,18461.0
2023-01-06 12:15:00,100.57,100.81,100.49,100.76,6975.0,92.1407,92.3605,92.0674,92.3147,6975.0
2023-01-06 12:20:00,100.78,100.95,100.65,100.74,7567.0,92.3331,92.4888,92.214,92.2964,7567.0
2023-01-06 12:25:00,100.77,101.09,100.75,101.03,26996.0,92.3239,92.6171,92.3056,92.5621,26996.0
2023-01-06 12:30:00,101.08,101.11,100.72,100.84,9215.0,92.6079,92.6354,92.2781,92.388,9215.0
2023-01-06 12:35:00,100.81,100.98,100.52,100.72,19660.0,92.3605,92.5163,92.0949,92.2781,19660.0
2023-01-06 12:40:00,100.75,100.79,100.69,100.79,3613.0,92.3056,92.3422,92.2506,92.3422,3613.0
2023-01-06 12:45:00,100.74,101.09,100.74,100.89,8852.0,92.2964,92.6171,92.2964,92.4338,8852.0
2023-01-06 12:50:00,100.86,101.0,100.71,100.94,4304.0,92.4064,92.5346,92.2689,92.4797,4304.0
2023-01-06 12:55:00,100.95,100.98,100.73,100.78,8316.0,92.4888,92.5163,92.2873,92.3331,8316.0
2023-01-06 13:00:00,100.8,100.9,100.72,100.83,3717.0,92.3514,92.443,92.2781,92.3789,3717.0
2023-01-06 13:05:00,100.83,100.96,100.78,100.92,9684.0,92.3789,92.498,92.3331,92.4613,9684.0
2023-01-06 13:10:00,100.92,101.12,100.92,101.05,12708.0,92.4613,92.6446,92.4613,92.5804,12708.0
2023-01-06 13:15:00,101.05,101.13,100.98,101.12,5486.0,92.5804,92.6537,92.5163,92.6446,5486.0
2023-01-06 13:20:00,101.07,101.26,101.07,101.25,4601.0,92.5988,92.7728,92.5988,92.7637,4601.0
2023-01-06 13:25:00,101.23,101.33,101.2,101.3,6366.0,92.7453,92.837,92.7179,92.8095,6366.0
2023-01-06 13:30:00,101.28,101.57,101.28,101.54,5454.0,92.7912,93.0568,92.7912,93.0294,5454.0
2023-01-06 13:35:00,101.53,101.69,101.52,101.69,9197.0,93.0202,93.1668,93.011,93.1668,9197.0
2023-01-06 13:40:00,101.73,101.8,101.65,101.67,5093.0,93.2034,93.2676,93.1301,93.1485,5093.0
2023-01-06 13:45:00,101.68,101.83,101.64,101.79,6418.0,93.1576,93.2951,93.121,93.2584,6418.0
2023-01-06 13:50:00,101.74,101.8,101.62,101.65,8986.0,93.2126,93.2676,93.1027,93.1301,8986.0
2023-01-06 13:55:00,101.69,101.81,101.53,101.62,7302.0,93.1668,93.2767,93.0202,93.1027,7302.0
2023-01-06 14:00:00,101.61,101.71,101.55,101.64,7020.0,93.0935,93.1851,93.0385,93.121,7020.0
2023-01-06 14:05:00,101.57,101.67,101.5,101.59,6940.0,93.0568,93.1485,92.9927,93.0752,6940.0
2023-01-06 14:10:00,101.67,101.73,101.59,101.61,6062.0,93.1485,93.2034,93.0752,93.0935,6062.0
2023-01-06 14:15:00,101.55,101.71,101.55,101.65,6738.0,93.0385,93.1851,93.0385,93.1301,6738.0
2023-01-06 14:20:00,101.71,101.75,101.62,101.73,6783.0,93.1851,93.2218,93.1027,93.2034,6783.0
2023-01-06 14:25:00,101.73,101.73,101.48,101.48,8755.0,93.2034,93.2034,92.9744,92.9744,8755.0
2023-01-06 14:30:00,101.48,101.52,101.41,101.48,8834.0,92.9744,93.011,92.9103,92.9744,8834.0
2023-01-06 14:35:00,101.47,101.47,101.21,101.22,11793.0,92.9652,92.9652,92.727,92.7362,11793.0
2023-01-06 14:40:00,101.2,101.31,101.17,101.24,7034.0,92.7179,92.8186,92.6904,92.7545,7034.0
2023-01-06 14:45:00,101.27,101.52,101.21,101.5,24336.0,92.782,93.011,92.727,92.9927,24336.0
2023-01-06 14:50:00,101.51,101.65,101.44,101.61,11816.0,93.0019,93.1301,92.9377,93.0935,11816.0
2023-01-06 14:55:00,101.64,101.69,101.41,101.42,6315.0,93.121,93.1668,92.9103,92.9194,6315.0
2023-01-06 15:00:00,101.38,101.74,101.38,101.69,15154.0,92.8828,93.2126,92.8828,93.1668,15154.0
2023-01-06 15:05:00,101.66,101.74,101.61,101.73,9109.0,93.1393,93.2126,93.0935,93.2034,9109.0
2023-01-06 15:10:00,101.74,101.8,101.65,101.75,10329.0,93.2126,93.2676,93.1301,93.2218,10329.0
2023-01-06 15:15:00,101.76,101.84,101.7,101.73,8482.0,93.2309,93.3042,93.176,93.2034,8482.0
2023-01-06 15:20:00,101.73,101.84,101.65,101.81,8617.0,93.2034,93.3042,93.1301,93.2767,8617.0
2023-01-06 15:25:00,101.84,101.91,101.71,101.73,12577.0,93.3042,93.3684,93.1851,93.2034,12577.0
2023-01-06 15:30:00,101.76,102.02,101.74,101.97,13232.0,93.2309,93.4691,93.2126,93.4233,13232.0
2023-01-06 15:35:00,101.97,101.99,101.77,101.84,24007.0,93.4233,93.4416,93.2401,93.3042,24007.0
2023-01-06 15:40:00,101.85,101.99,101.67,101.8,45289.0,93.3134,93.4416,93.1485,93.2676,45289.0
2023-01-06 15:45:00,101.79,101.84,101.54,101.54,34269.0,93.2584,93.3042,93.0294,93.0294,34269.0
2023-01-06 15:50:00,101.51,101.57,101.28,101.31,67390.0,93.0019,93.0568,92.7912,92.8186,67390.0
2023-01-06 15:55:00,101.36,101.39,101.13,101.39,139648.0,92.8644,92.8919,92.6537,92.8919,139648.0
2023-01-09 09:30:00,101.42,101.73,100.72,100.72,25280.0,92.9194,93.2034,92.2781,92.2781,25280.0
2023-01-09 09:35:00,100.7,100.97,100.57,100.95,14703.0,92.2598,92.5071,92.1407,92.4888,14703.0
2023-01-09 09:40:00,100.89,101.69,100.81,101.69,7921.0,92.4338,93.1668,92.3605,93.1668,7921.0
2023-01-09 09:45:00,101.7,102.04,101.7,101.9,12946.0,93.176,93.4875,93.176,93.3592,12946.0
2023-01-09 09:50:00,101.91,102.28,101.79,102.18,7774.0,93.3684,93.7073,93.2584,93.6157,7774.0
2023-01-09 09:55:00,102.14,102.44,101.98,102.4,8202.0,93.5791,93.8539,93.4325,93.8173,8202.0
2023-01-09 10:00:00,102.5,102.62,102.08,102.08,25768.0,93.9089,94.0188,93.5241,93.5241,25768.0
2023-01-09 10:05:00,102.05,102.13,101.93,102.0,22471.0,93.4966,93.5699,93.3867,93.4508,22471.0
2023-01-09 10:10:00,102.0,102.0,101.63,101.7,16421.0,93.4508,93.4508,93.1118,93.176,16421.0
2023-01-09 10:15:00,101.66,101.88,101.62,101.79,25112.0,93.1393,93.3409,93.1027,93.2584,25112.0
2023-01-09 10:20:00,101.78,101.88,101.64,101.69,13916.0,93.2492,93.3409,93.121,93.1668,13916.0
2023-01-09 10:25:00,101.69,101.88,101.6,101.72,71933.0,93.1668,93.3409,93.0843,93.1943,71933.0
2023-01-09 10:30:00,101.77,101.95,101.7,101.8,30043.0,93.2401,93.405,93.176,93.2676,30043.0
2023-01-09 10:35:00,101.77,101.83,101.46,101.5,14058.0,93.2401,93.2951,92.9561,92.9927,14058.0
2023-01-09 10:40:00,101.57,101.62,101.1,101.1,17892.0,93.0568,93.1027,92.6262,92.6262,17892.0
2023-01-09 10:45:00,101.07,101.33,101.07,101.3,35626.0,92.5988,92.837,92.5988,92.8095,35626.0
2023-01-09 10:50:00,101.3,101.4,101.04,101.17,20081.0,92.8095,92.9011,92.5713,92.6904,20081.0
2023-01-09 10:55:00,101.19,101.34,101.03,101.03,21799.0,92.7087,92.8461,92.5621,92.5621,21799.0
2023-01-09 11:00:00,101.06,101.17,100.94,101.06,18115.0,92.5896,92.6904,92.4797,92.5896,18115.0
2023-01-09 11:05:00,101.04,101.08,100.9,100.97,11787.0,92.5713,92.6079,92.443,92.5071,11787.0
2023-01-09 11:10:00,101.0,101.36,100.93,101.36,34447.0,92.5346,92.8644,92.4705,92.8644,34447.0
2023-01-09 11:15:00,101.32,101.38,101.19,101.21,26567.0,92.8278,92.8828,92.7087,92.727,26567.0
2023-01-09 11:20:00,101.24,101.5,101.2,101.47,10799.0,92.7545,92.9927,92.7179,92.9652,10799.0
2023-01-09 11:25:00,101.47,101.64,101.42,101.44,103780.0,92.9652,93.121,92.9194,92.9377,103780.0
2023-01-09 11:30:00,101.46,101.55,101.27,101.27,28144.0,92.9561,93.0385,92.782,92.782,28144.0
2023-01-09 11:35:00,101.29,101.35,101.2,101.29,14430.0,92.8003,92.8553,92.7179,92.8003,14430.0
2023-01-09 11:40:00,101.32,101.53,101.32,101.5,12423.0,92.8278,93.0202,92.8278,92.9927,12423.0
2023-01-09 11:45:00,101.48,101.53,101.39,101.5,14153.0,92.9744,93.0202,92.8919,92.9927,14153.0
2023-01-09 11:50:00,101.5,101.57,101.44,101.52,39342.0,92.9927,93.0568,92.9377,93.011,39342.0
2023-01-09 11:55:00,101.49,101.49,101.21,101.41,8218.0,92.9836,92.9836,92.727,92.9103,8218.0
2023-01-09 12:00:00,101.4,101.54,101.39,101.53,7118.0,92.9011,93.0294,92.8919,93.0202,7118.0
2023-01-09 12:05:00,101.5,101.55,101.39,101.45,12092.0,92.9927,93.0385,92.8919,92.9469,12092.0
2023-01-09 12:10:00,101.44,101.53,101.41,101.5,13699.0,92.9377,93.0202,92.9103,92.9927,13699.0
2023-01-09 12:15:00,101.53,101.53,101.16,101.23,24025.0,93.0202,93.0202,92.6812,92.7453,24025.0
2023-01-09 12:20:00,101.25,101.32,101.21,101.29,7518.0,92.7637,92.8278,92.727,92.8003,7518.0
2023-01-09 12:25:00,101.25,101.43,101.22,101.36,9701.0,92.7637,92.9286,92.7362,92.8644,9701.0
2023-01-09 12:30:00,101.45,101.55,101.44,101.5,16444.0,92.9469,93.0385,92.9377,92.9927,16444.0
2023-01-09 12:35:00,101.48,101.49,101.4,101.49,4972.0,92.9744,92.9836,92.9011,92.9836,4972.0
2023-01-09 12:40:00,101.49,101.51,101.33,101.33,11659.0,92.9836,93.0019,92.837,92.837,11659.0
2023-01-09 12:45:00,101.34,101.42,101.2,101.28,19420.0,92.8461,92.9194,92.7179,92.7912,19420.0
2023-01-09 12:50:00,101.31,101.5,101.28,101.47,22162.0,92.8186,92.9927,92.7912,92.9652,22162.0
2023-01-09 12:55:00,101.5,101.51,101.35,101.37,73418.0,92.9927,93.0019,92.8553,92.8736,73418.0
2023-01-09 13:00:00,101.38,101.5,101.27,101.27,26863.0,92.8828,92.9927,92.782,92.782,26863.0
2023-01-09 13:05:00,101.27,101.3,101.02,101.02,26268.0,92.782,92.8095,92.5529,92.5529,26268.0
2023-01-09 13:10:00,101.04,101.28,100.98,101.2,55635.0,92.5713,92.7912,92.5163,92.7179,55635.0
2023-01-09 13:15:00,101.2,101.33,101.14,101.2,21857.0,92.7179,92.837,92.6629,92.7179,21857.0
2023-01-09 13:20:00,101.24,101.29,101.08,101.18,31809.0,92.7545,92.8003,92.6079,92.6995,31809.0
2023-01-09 13:25:00,101.22,101.24,101.11,101.21,42600.0,92.7362,92.7545,92.6354,92.727,42600.0
2023-01-09 13:30:00,101.2,101.63,101.19,101.52,29313.0,92.7179,93.1118,92.7087,93.011,29313.0
2023-01-09 13:35:00,101.44,101.51,101.26,101.33,7655.0,92.9377,93.0019,92.7728,92.837,7655.0
2023-01-09 13:40:00,101.31,101.31,100.81,100.81,5697.0,92.8186,92.8186,92.3605,92.3605,5697.0
2023-01-09 13:45:00,100.68,100.78,100.54,100.64,7268.0,92.2414,92.3331,92.1132,92.2048,7268.0
2023-01-09 13:50:00,100.65,100.7,100.56,100.59,8294.0,92.214,92.2598,92.1315,92.159,8294.0
2023-01-09 13:55:00,100.61,100.88,100.59,100.88,26812.0,92.1773,92.4247,92.159,92.4247,26812.0
2023-01-09 14:00:00,100.82,100.99,100.79,100.98,3603.0,92.3697,92.5255,92.3422,92.5163,3603.0
2023-01-09 14:05:00,101.02,101.02,100.61,100.82,7138.0,92.5529,92.5529,92.1773,92.3697,7138.0
2023-01-09 14:10:00,100.84,101.03,100.82,101.01,29822.0,92.388,92.5621,92.3697,92.5438,29822.0
2023-01-09 14:15:00,100.96,101.03,100.83,100.97,10174.0,92.498,92.5621,92.3789,92.5071,10174.0
2023-01-09 14:20:00,101.02,101.05,100.92,100.99,15203.0,92.5529,92.5804,92.4613,92.5255,15203.0
2023-01-09 14:25:00,101.01,101.03,100.86,100.9,12937.0,92.5438,92.5621,92.4064,92.443,12937.0
2023-01-09 14:30:00,100.84,100.92,100.73,100.73,32387.0,92.388,92.4613,92.2873,92.2873,32387.0
2023-01-09 14:35:00,100.71,100.84,100.69,100.83,13727.0,92.2689,92.388,92.2506,92.3789,13727.0
2023-01-09 14:40:00,100.85,100.96,100.82,100.96,9882.0,92.3972,92.498,92.3697,92.498,9882.0
2023-01-09 14:45:00,100.98,101.29,100.9,101.29,37180.0,92.5163,92.8003,92.443,92.8003,37180.0
2023-01-09 14:50:00,101.28,101.28,101.1,101.17,12935.0,92.7912,92.7912,92.6262,92.6904,12935.0
2023-01-09 14:55:00,101.17,101.19,100.81,100.81,15870.0,92.6904,92.7087,92.3605,92.3605,15870.0
2023-01-09 15:00:00,100.81,100.98,100.8,100.89,11045.0,92.3605,92.5163,92.3514,92.4338,11045.0
2023-01-09 15:05:00,100.92,101.33,100.91,101.32,17911.0,92.4613,92.837,92.4522,92.8278,17911.0
2023-01-09 15:10:00,101.32,101.35,101.17,101.18,108572.0,92.8278,92.8553,92.6904,92.6995,108572.0
2023-01-09 15:15:00,101.17,101.4,101.08,101.36,17992.0,92.6904,92.9011,92.6079,92.8644,17992.0
2023-01-09 15:20:00,101.36,101.47,101.35,101.4,18990.0,92.8644,92.9652,92.8553,92.9011,18990.0
2023-01-09 15:25:00,101.38,101.54,101.38,101.49,26308.0,92.8828,93.0294,92.8828,92.9836,26308.0
2023-01-09 15:30:00,101.49,101.57,101.2,101.29,20614.0,92.9836,93.0568,92.7179,92.8003,20614.0
2023-01-09 15:35:00,101.3,101.3,101.1,101.11,11974.0,92.8095,92.8095,92.6262,92.6354,11974.0
2023-01-09 15:40:00,101.11,101.3,101.0,101.3,35737.0,92.6354,92.8095,92.5346,92.8095,35737.0
2023-01-09 15:45:00,101.33,101.35,101.13,101.23,44697.0,92.837,92.8553,92.6537,92.7453,44697.0
2023-01-09 15:50:00,101.26,101.34,101.09,101.1,72849.0,92.7728,92.8461,92.6171,92.6262,72849.0
2023-01-09 15:55:00,101.09,101.22,100.99,101.12,141041.0,92.6171,92.7362,92.5255,92.6446,141041.0
2023-01-10 09:30:00,100.96,101.33,100.7,101.04,10138.0,92.498,92.837,92.2598,92.5713,10138.0
2023-01-10 09:35:00,101.11,101.11,100.75,100.75,2880.0,92.6354,92.6354,92.3056,92.3056,2880.0
2023-01-10 09:40:00,101.0,101.0,100.69,100.9,7805.0,92.5346,92.5346,92.2506,92.443,7805.0
2023-01-10 09:45:00,100.9,100.98,100.43,100.77,12219.0,92.443,92.5163,92.0124,92.3239,12219.0
2023-01-10 09:50:00,100.75,101.08,100.52,101.08,3002.0,92.3056,92.6079,92.0949,92.6079,3002.0
2023-01-10 09:55:00,101.03,101.2,100.84,101.01,10832.0,92.5621,92.7179,92.388,92.5438,10832.0
2023-01-10 10:00:00,101.06,101.06,100.67,100.67,2173.0,92.5896,92.5896,92.2323,92.2323,2173.0
2023-01-10 10:05:00,100.67,100.81,100.6,100.66,13728.0,92.2323,92.3605,92.1681,92.2231,13728.0
2023-01-10 10:10:00,100.72,101.21,100.72,101.12,2642.0,92.2781,92.727,92.2781,92.6446,2642.0
2023-01-10 10:15:00,101.02,101.26,100.92,101.07,20825.0,92.5529,92.7728,92.4613,92.5988,20825.0
2023-01-10 10:20:00,101.07,101.15,100.75,100.97,6187.0,92.5988,92.6721,92.3056,92.5071,6187.0
2023-01-10 10:25:00,101.08,101.3,100.58,100.72,5386.0,92.6079,92.8095,92.1498,92.2781,5386.0
2023-01-10 10:30:00,100.7,100.7,100.25,100.25,6972.0,92.2598,92.2598,91.8475,91.8475,6972.0
2023-01-10 10:35:00,100.31,100.46,100.25,100.46,14702.0,91.9025,92.0399,91.8475,92.0399,14702.0
2023-01-10 10:40:00,100.41,100.48,100.18,100.18,6591.0,91.9941,92.0582,91.7834,91.7834,6591.0
2023-01-10 10:45:00,100.12,100.5,100.02,100.44,4536.0,91.7284,92.0765,91.6368,92.0216,4536.0
2023-01-10 10:50:00,100.46,100.78,100.42,100.6,7892.0,92.0399,92.3331,92.0032,92.1681,7892.0
2023-01-10 10:55:00,100.66,100.76,100.56,100.73,2850.0,92.2231,92.3147,92.1315,92.2873,2850.0
2023-01-10 11:00:00,100.73,100.79,100.5,100.78,4043.0,92.2873,92.3422,92.0765,92.3331,4043.0
2023-01-10 11:05:00,100.87,100.89,100.7,100.7,3706.0,92.4155,92.4338,92.2598,92.2598,3706.0
2023-01-10 11:10:00,100.76,101.0,100.68,100.95,5306.0,92.3147,92.5346,92.2414,92.4888,5306.0
2023-01-10 11:15:00,100.94,101.01,100.86,100.91,8181.0,92.4797,92.5438,92.4064,92.4522,8181.0
2023-01-10 11:20:00,100.91,101.0,100.84,100.94,8271.0,92.4522,92.5346,92.388,92.4797,8271.0
2023-01-10 11:25:00,100.9,100.91,100.74,100.8,4590.0,92.443,92.4522,92.2964,92.3514,4590.0
2023-01-10 11:30:00,100.85,100.86,100.61,100.62,2753.0,92.3972,92.4064,92.1773,92.1865,2753.0
2023-01-10 11:35:00,100.71,100.82,100.63,100.66,3236.0,92.2689,92.3697,92.1956,92.2231,3236.0
2023-01-10 11:40:00,100.69,100.81,100.64,100.8,3020.0,92.2506,92.3605,92.2048,92.3514,3020.0
2023-01-10 11:45:00,100.76,100.99,100.73,100.99,5633.0,92.3147,92.5255,92.2873,92.5255,5633.0
2023-01-10 11:50:00,100.94,100.97,100.84,100.85,7516.0,92.4797,92.5071,92.388,92.3972,7516.0
2023-01-10 11:55:00,100.85,101.03,100.85,100.9,11414.0,92.3972,92.5621,92.3972,92.443,11414.0
2023-01-10 12:00:00,100.91,100.91,100.68,100.81,4230.0,92.4522,92.4522,92.2414,92.3605,4230.0
2023-01-10 12:05:00,100.77,100.96,100.77,100.92,7672.0,92.3239,92.498,92.3239,92.4613,7672.0
2023-01-10 12:10:00,100.97,101.14,100.86,101.05,8931.0,92.5071,92.6629,92.4064,92.5804,8931.0
2023-01-10 12:15:00,101.01,101.03,100.85,100.85,7601.0,92.5438,92.5621,92.3972,92.3972,7601.0
2023-01-10 12:20:00,100.86,101.01,100.84,100.91,3739.0,92.4064,92.5438,92.388,92.4522,3739.0
2023-01-10 12:25:00,100.95,100.95,100.61,100.61,30619.0,92.4888,92.4888,92.1773,92.1773,30619.0
2023-01-10 12:30:00,100.65,100.85,100.64,100.84,15966.0,92.214,92.3972,92.2048,92.388,15966.0
2023-01-10 12:35:00,100.83,101.06,100.71,101.03,34928.0,92.3789,92.5896,92.2689,92.5621,34928.0
2023-01-10 12:40:00,100.99,101.08,100.94,100.94,3842.0,92.5255,92.6079,92.4797,92.4797,3842.0
2023-01-10 12:45:00,100.98,101.07,100.96,100.98,7020.0,92.5163,92.5988,92.498,92.5163,7020.0
2023-01-10 12:50:00,100.95,101.03,100.86,100.87,14912.0,92.4888,92.5621,92.4064,92.4155,14912.0
2023-01-10 12:55:00,100.87,100.98,100.87,100.95,8913.0,92.4155,92.5163,92.4155,92.4888,8913.0
2023-01-10 13:00:00,100.96,101.15,100.95,101.12,11010.0,92.498,92.6721,92.4888,92.6446,11010.0
2023-01-10 13:05:00,101.12,101.18,101.09,101.13,4448.0,92.6446,92.6995,92.6171,92.6537,4448.0
2023-01-10 13:10:00,101.09,101.13,101.06,101.09,6530.0,92.6171,92.6537,92.5896,92.6171,6530.0
2023-01-10 13:15:00,101.08,101.1,100.99,101.01,13088.0,92.6079,92.6262,92.5255,92.5438,13088.0
2023-01-10 13:20:00,101.01,101.09,100.99,101.01,4542.0,92.5438,92.6171,92.5255,92.5438,4542.0
2023-01-10 13:25:00,101.01,101.1,101.0,101.07,9150.0,92.5438,92.6262,92.5346,92.5988,9150.0
2023-01-10 13:30:00,101.03,101.35,100.99,101.28,9160.0,92.5621,92.8553,92.5255,92.7912,9160.0
2023-01-10 13:35:00,101.27,101.41,101.27,101.28,3834.0,92.782,92.9103,92.782,92.7912,3834.0
2023-01-10 13:40:00,101.28,101.43,101.28,101.37,2120.0,92.7912,92.9286,92.7912,92.8736,2120.0
2023-01-10 13:45:00,101.4,101.49,101.36,101.47,4843.0,92.9011,92.9836,92.8644,92.9652,4843.0
2023-01-10 13:50:00,101.47,101.47,101.17,101.2,5537.0,92.9652,92.9652,92.6904,92.7179,5537.0
2023-01-10 13:55:00,101.22,101.22,101.11,101.22,10349.0,92.7362,92.7362,92.6354,92.7362,10349.0
2023-01-10 14:00:00,101.25,101.26,101.02,101.08,11324.0,92.7637,92.7728,92.5529,92.6079,11324.0
2023-01-10 14:05:00,101.12,101.14,100.99,101.14,20409.0,92.6446,92.6629,92.5255,92.6629,20409.0
2023-01-10 14:10:00,101.14,101.16,100.94,100.98,15716.0,92.6629,92.6812,92.4797,92.5163,15716.0
2023-01-10 14:15:00,100.98,101.1,100.98,101.08,8092.0,92.5163,92.6262,92.5163,92.6079,8092.0
2023-01-10 14:20:00,101.13,101.35,101.12,101.21,8499.0,92.6537,92.8553,92.6446,92.727,8499.0
2023-01-10 14:25:00,101.25,101.43,101.25,101.29,19899.0,92.7637,92.9286,92.7637,92.8003,19899.0
2023-01-10 14:30:00,101.32,101.48,101.27,101.32,7659.0,92.8278,92.9744,92.782,92.8278,7659.0
2023-01-10 14:35:00,101.3,101.32,101.24,101.32,30957.0,92.8095,92.8278,92.7545,92.8278,30957.0
2023-01-10 14:40:00,101.29,101.44,101.26,101.33,8178.0,92.8003,92.9377,92.7728,92.837,8178.0
2023-01-10 14:45:00,101.3,101.45,101.28,101.45,6942.0,92.8095,92.9469,92.7912,92.9469,6942.0
2023-01-10 14:50:00,101.45,101.65,101.45,101.57,10999.0,92.9469,93.1301,92.9469,93.0568,10999.0
2023-01-10 14:55:00,101.57,101.62,101.52,101.62,13169.0,93.0568,93.1027,93.011,93.1027,13169.0
2023-01-10 15:00:00,101.62,101.65,101.4,101.44,9290.0,93.1027,93.1301,92.9011,92.9377,9290.0
2023-01-10 15:05:00,101.48,101.57,101.36,101.57,13541.0,92.9744,93.0568,92.8644,93.0568,13541.0
2023-01-10 15:10:00,101.61,101.79,101.52,101.78,5077.0,93.0935,93.2584,93.011,93.2492,5077.0
2023-01-10 15:15:00,101.79,101.96,101.79,101.96,7195.0,93.2584,93.4142,93.2584,93.4142,7195.0
2023-01-10 15:20:00,101.95,101.96,101.87,101.94,10549.0,93.405,93.4142,93.3317,93.3958,10549.0
2023-01-10 15:25:00,101.97,102.2,101.96,102.11,6850.0,93.4233,93.634,93.4142,93.5516,6850.0
2023-01-10 15:30:00,102.04,102.14,101.81,101.96,12572.0,93.4875,93.5791,93.2767,93.4142,12572.0
2023-01-10 15:35:00,101.95,101.95,101.66,101.68,7602.0,93.405,93.405,93.1393,93.1576,7602.0
2023-01-10 15:40:00,101.68,101.86,101.64,101.77,10845.0,93.1576,93.3225,93.121,93.2401,10845.0
2023-01-10 15:45:00,101.79,102.07,101.75,102.07,14378.0,93.2584,93.5149,93.2218,93.5149,14378.0
2023-01-10 15:50:00,102.09,102.31,102.06,102.16,41278.0,93.5333,93.7348,93.5058,93.5974,41278.0
2023-01-10 15:55:00,102.2,102.39,102.16,102.34,66988.0,93.634,93.8081,93.5974,93.7623,66988.0
2023-01-11 09:30:00,103.14,103.74,102.96,103.41,23524.0,94.4953,95.045,94.3303,94.7426,23524.0
2023-01-11 09:35:00,103.41,103.65,103.35,103.48,11292.0,94.7426,94.9625,94.6877,94.8068,11292.0
2023-01-11 09:40:00,103.64,104.0,103.56,103.87,5606.0,94.9533,95.2832,94.8801,95.1641,5606.0
2023-01-11 09:45:00,104.03,104.03,103.73,103.78,8787.0,95.3107,95.3107,95.0358,95.0816,8787.0
2023-01-11 09:50:00,103.71,104.04,103.71,103.96,4116.0,95.0175,95.3198,95.0175,95.2465,4116.0
2023-01-11 09:55:00,103.96,104.03,103.8,103.83,12101.0,95.2465,95.3107,95.0999,95.1274,12101.0
2023-01-11 10:00:00,103.89,103.92,103.59,103.65,12860.0,95.1824,95.2099,94.9075,94.9625,12860.0
2023-01-11 10:05:00,103.58,103.75,103.44,103.44,15513.0,94.8984,95.0541,94.7701,94.7701,15513.0
2023-01-11 10:10:00,103.5,103.61,103.43,103.61,3483.0,94.8251,94.9259,94.761,94.9259,3483.0
2023-01-11 10:15:00,103.56,103.63,103.39,103.39,13194.0,94.8801,94.9442,94.7243,94.7243,13194.0
2023-01-11 10:20:00,103.39,103.59,103.24,103.58,30003.0,94.7243,94.9075,94.5869,94.8984,30003.0
2023-01-11 10:25:00,103.57,103.74,103.51,103.65,7826.0,94.8892,95.045,94.8342,94.9625,7826.0
2023-01-11 10:30:00,103.66,103.68,103.4,103.48,5852.0,94.9717,94.99,94.7335,94.8068,5852.0
2023-01-11 10:35:00,103.5,103.62,103.29,103.52,8219.0,94.8251,94.935,94.6327,94.8434,8219.0
2023-01-11 10:40:00,103.57,103.61,103.5,103.56,6304.0,94.8892,94.9259,94.8251,94.8801,6304.0
2023-01-11 10:45:00,103.56,103.65,103.52,103.56,9052.0,94.8801,94.9625,94.8434,94.8801,9052.0
2023-01-11 10:50:00,103.58,103.68,103.49,103.53,6074.0,94.8984,94.99,94.8159,94.8526,6074.0
2023-01-11 10:55:00,103.65,103.85,103.48,103.84,12052.0,94.9625,95.1457,94.8068,95.1366,12052.0
2023-01-11 11:00:00,103.89,104.28,103.85,104.24,5266.0,95.1824,95.5397,95.1457,95.5031,5266.0
2023-01-11 11:05:00,104.29,104.45,104.19,104.45,5202.0,95.5489,95.6955,95.4573,95.6955,5202.0
2023-01-11 11:10:00,104.42,104.68,104.37,104.68,5790.0,95.668,95.9062,95.6222,95.9062,5790.0
2023-01-11 11:15:00,104.86,104.88,104.6,104.6,4914.0,96.0711,96.0894,95.8329,95.8329,4914.0
2023-01-11 11:20:00,104.66,104.86,104.62,104.83,5426.0,95.8879,96.0711,95.8512,96.0436,5426.0
2023-01-11 11:25:00,104.85,104.88,104.66,104.86,5081.0,96.0619,96.0894,95.8879,96.0711,5081.0
2023-01-11 11:30:00,104.87,104.93,104.77,104.85,5469.0,96.0803,96.1352,95.9886,96.0619,5469.0
2023-01-11 11:35:00,104.85,104.86,104.67,104.81,3598.0,96.0619,96.0711,95.897,96.0253,3598.0
2023-01-11 11:40:00,104.84,105.03,104.82,104.9,8344.0,96.0528,96.2268,96.0344,96.1077,8344.0
2023-01-11 11:45:00,104.9,105.08,104.9,105.08,5044.0,96.1077,96.2727,96.1077,96.2727,5044.0
2023-01-11 11:50:00,105.02,105.07,104.75,104.75,6596.0,96.2177,96.2635,95.9703,95.9703,6596.0
2023-01-11 11:55:00,104.8,104.85,104.62,104.64,6431.0,96.0161,96.0619,95.8512,95.8695,6431.0
2023-01-11 12:00:00,104.67,104.76,104.58,104.71,5232.0,95.897,95.9795,95.8146,95.9337,5232.0
2023-01-11 12:05:00,104.67,104.79,104.63,104.77,4575.0,95.897,96.007,95.8604,95.9886,4575.0
2023-01-11 12:10:00,104.73,105.04,104.73,105.01,5364.0,95.952,96.236,95.952,96.2085,5364.0
2023-01-11 12:15:00,105.03,105.14,104.98,105.13,6395.0,96.2268,96.3276,96.181,96.3185,6395.0
2023-01-11 12:20:00,105.13,105.36,105.13,105.27,5780.0,96.3185,96.5292,96.3185,96.4467,5780.0
2023-01-11 12:25:00,105.24,105.38,105.16,105.38,5295.0,96.4192,96.5475,96.3459,96.5475,5295.0
2023-01-11 12:30:00,105.41,105.45,105.26,105.29,8126.0,96.575,96.6116,96.4376,96.4651,8126.0
2023-01-11 12:35:00,105.23,105.43,105.23,105.27,11347.0,96.4101,96.5933,96.4101,96.4467,11347.0
2023-01-11 12:40:00,105.27,105.31,105.02,105.05,6297.0,96.4467,96.4834,96.2177,96.2452,6297.0
2023-01-11 12:45:00,105.03,105.14,105.02,105.13,2800.0,96.2268,96.3276,96.2177,96.3185,2800.0
2023-01-11 12:50:00,105.09,105.09,104.83,104.83,4329.0,96.2818,96.2818,96.0436,96.0436,4329.0
2023-01-11 12:55:00,104.86,104.86,104.73,104.76,2656.0,96.0711,96.0711,95.952,95.9795,2656.0
2023-01-11 13:00:00,104.73,105.05,104.73,105.02,12402.0,95.952,96.2452,95.952,96.2177,12402.0
2023-01-11 13:05:00,104.97,104.97,104.84,104.9,3963.0,96.1719,96.1719,96.0528,96.1077,3963.0
2023-01-11 13:10:00,104.89,105.0,104.78,104.99,8169.0,96.0986,96.1994,95.9978,96.1902,8169.0
2023-01-11 13:15:00,104.95,104.95,104.62,104.69,5847.0,96.1536,96.1536,95.8512,95.9153,5847.0
2023-01-11 13:20:00,104.7,104.83,104.62,104.78,4549.0,95.9245,96.0436,95.8512,95.9978,4549.0
2023-01-11 13:25:00,104.79,104.9,104.59,104.84,9555.0,96.007,96.1077,95.8237,96.0528,9555.0
2023-01-11 13:30:00,104.83,104.98,104.82,104.98,6108.0,96.0436,96.181,96.0344,96.181,6108.0
2023-01-11 13:35:00,104.95,104.95,104.75,104.78,6051.0,96.1536,96.1536,95.9703,95.9978,6051.0
2023-01-11 13:40:00,104.78,104.82,104.74,104.79,6212.0,95.9978,96.0344,95.9612,96.007,6212.0
2023-01-11 13:45:00,104.75,104.81,104.66,104.77,6802.0,95.9703,96.0253,95.8879,95.9886,6802.0
2023-01-11 13:50:00,104.75,104.76,104.5,104.56,4891.0,95.9703,95.9795,95.7413,95.7962,4891.0
2023-01-11 13:55:00,104.5,104.65,104.5,104.64,5048.0,95.7413,95.8787,95.7413,95.8695,5048.0
2023-01-11 14:00:00,104.68,104.78,104.59,104.59,6376.0,95.9062,95.9978,95.8237,95.8237,6376.0
2023-01-11 14:05:00,104.62,104.69,104.44,104.69,6480.0,95.8512,95.9153,95.6863,95.9153,6480.0
2023-01-11 14:10:00,104.7,104.85,104.7,104.78,5702.0,95.9245,96.0619,95.9245,95.9978,5702.0
2023-01-11 14:15:00,104.82,104.92,104.78,104.82,16726.0,96.0344,96.1261,95.9978,96.0344,16726.0
2023-01-11 14:20:00,104.81,104.93,104.81,104.9,8312.0,96.0253,96.1352,96.0253,96.1077,8312.0
2023-01-11 14:25:00,104.9,104.93,104.81,104.84,8141.0,96.1077,96.1352,96.0253,96.0528,8141.0
2023-01-11 14:30:00,104.84,104.97,104.77,104.97,19274.0,96.0528,96.1719,95.9886,96.1719,19274.0
2023-01-11 14:35:00,105.01,105.01,104.88,104.91,7989.0,96.2085,96.2085,96.0894,96.1169,7989.0
2023-01-11 14:40:00,104.9,104.95,104.86,104.93,6779.0,96.1077,96.1536,96.0711,96.1352,6779.0
2023-01-11 14:45:00,104.94,105.0,104.71,104.73,9723.0,96.1444,96.1994,95.9337,95.952,9723.0
2023-01-11 14:50:00,104.73,104.8,104.68,104.79,7268.0,95.952,96.0161,95.9062,96.007,7268.0
2023-01-11 14:55:00,104.77,104.81,104.72,104.73,7513.0,95.9886,96.0253,95.9428,95.952,7513.0
2023-01-11 15:00:00,104.75,104.77,104.64,104.71,6627.0,95.9703,95.9886,95.8695,95.9337,6627.0
2023-01-11 15:05:00,104.7,104.71,104.59,104.68,7431.0,95.9245,95.9337,95.8237,95.9062,7431.0
2023-01-11 15:10:00,104.69,104.69,104.53,104.55,15553.0,95.9153,95.9153,95.7688,95.7871,15553.0
2023-01-11 15:15:00,104.58,104.92,104.57,104.92,14393.0,95.8146,96.1261,95.8054,96.1261,14393.0
2023-01-11 15:20:00,104.93,105.0,104.84,105.0,19477.0,96.1352,96.1994,96.0528,96.1994,19477.0
2023-01-11 15:25:00,105.01,105.03,104.86,104.95,10345.0,96.2085,96.2268,96.0711,96.1536,10345.0
2023-01-11 15:30:00,104.95,105.08,104.94,104.98,14618.0,96.1536,96.2727,96.1444,96.181,14618.0
2023-01-11 15:35:00,104.98,105.07,104.92,104.96,20814.0,96.181,96.2635,96.1261,96.1627,20814.0
2023-01-11 15:40:00,104.92,105.08,104.9,105.07,19053.0,96.1261,96.2727,96.1077,96.2635,19053.0
2023-01-11 15:45:00,105.05,105.14,104.96,105.02,29049.0,96.2452,96.3276,96.1627,96.2177,29049.0
2023-01-11 15:50:00,105.03,105.03,104.64,104.9,63081.0,96.2268,96.2268,95.8695,96.1077,63081.0
2023-01-11 15:55:00,104.9,105.17,104.89,105.01,115972.0,96.1077,96.3551,96.0986,96.2085,115972.0
2023-01-12 09:30:00,105.72,105.72,104.99,105.1,24491.0,96.859,96.859,96.1902,96.291,24491.0
2023-01-12 09:35:00,105.21,105.29,104.84,105.2,15370.0,96.3918,96.4651,96.0528,96.3826,15370.0
2023-01-12 09:40:00,105.07,105.19,104.57,104.57,5978.0,96.2635,96.3734,95.8054,95.8054,5978.0
2023-01-12 09:45:00,104.68,104.82,104.55,104.62,10981.0,95.9062,96.0344,95.7871,95.8512,10981.0
2023-01-12 09:50:00,104.5,104.62,104.03,104.12,6656.0,95.7413,95.8512,95.3107,95.3931,6656.0
2023-01-12 09:55:00,104.09,104.33,104.01,104.32,5436.0,95.3656,95.5855,95.2923,95.5764,5436.0
2023-01-12 10:00:00,104.31,104.65,104.16,104.17,10994.0,95.5672,95.8787,95.4298,95.4389,10994.0
2023-01-12 10:05:00,104.22,104.5,103.85,104.02,11982.0,95.4847,95.7413,95.1457,95.3015,11982.0
2023-01-12 10:10:00,104.16,104.83,104.15,104.75,13002.0,95.4298,96.0436,95.4206,95.9703,13002.0
2023-01-12 10:15:00,104.75,105.17,104.74,105.02,16112.0,95.9703,96.3551,95.9612,96.2177,16112.0
2023-01-12 10:20:00,105.01,105.02,104.73,104.92,5102.0,96.2085,96.2177,95.952,96.1261,5102.0
2023-01-12 10:25:00,104.9,105.13,104.74,104.81,9545.0,96.1077,96.3185,95.9612,96.0253,9545.0
2023-01-12 10:30:00,104.85,104.86,104.47,104.74,6872.0,96.0619,96.0711,95.7138,95.9612,6872.0
2023-01-12 10:35:00,104.75,105.06,104.72,105.03,4498.0,95.9703,96.2543,95.9428,96.2268,4498.0
2023-01-12 10:40:00,105.04,105.11,104.6,104.67,19952.0,96.236,96.3001,95.8329,95.897,19952.0
2023-01-12 10:45:00,104.68,104.8,104.4,104.67,9610.0,95.9062,96.0161,95.6496,95.897,9610.0
2023-01-12 10:50:00,104.61,104.95,104.52,104.9,2462.0,95.842,96.1536,95.7596,96.1077,2462.0
2023-01-12 10:55:00,104.96,105.2,104.92,104.97,19946.0,96.1627,96.3826,96.1261,96.1719,19946.0
2023-01-12 11:00:00,104.9,104.98,104.58,104.64,29523.0,96.1077,96.181,95.8146,95.8695,29523.0
2023-01-12 11:05:00,104.64,104.66,104.55,104.62,9423.0,95.8695,95.8879,95.7871,95.8512,9423.0
2023-01-12 11:10:00,104.62,104.91,104.49,104.86,6671.0,95.8512,96.1169,95.7321,96.0711,6671.0
2023-01-12 11:15:00,104.97,104.98,104.81,104.81,4899.0,96.1719,96.181,96.0253,96.0253,4899.0
2023-01-12 11:20:00,104.83,104.98,104.82,104.9,4231.0,96.0436,96.181,96.0344,96.1077,4231.0
2023-01-12 11:25:00,104.93,104.95,104.72,104.89,7104.0,96.1352,96.1536,95.9428,96.0986,7104.0
2023-01-12 11:30:00,104.88,104.92,104.74,104.83,4592.0,96.0894,96.1261,95.9612,96.0436,4592.0
2023-01-12 11:35:00,104.9,105.09,104.88,104.91,4191.0,96.1077,96.2818,96.0894,96.1169,4191.0
2023-01-12 11:40:00,104.93,105.24,104.87,105.23,6113.0,96.1352,96.4192,96.0803,96.4101,6113.0
2023-01-12 11:45:00,105.23,105.44,105.2,105.34,8541.0,96.4101,96.6025,96.3826,96.5109,8541.0
2023-01-12 11:50:00,105.3,105.47,105.2,105.39,5896.0,96.4742,96.63,96.3826,96.5567,5896.0
2023-01-12 11:55:00,105.42,105.47,105.37,105.4,5630.0,96.5842,96.63,96.5383,96.5658,5630.0
2023-01-12 12:00:00,105.41,105.65,105.35,105.62,8534.0,96.575,96.7949,96.52,96.7674,8534.0
2023-01-12 12:05:00,105.65,105.88,105.65,105.73,10492.0,96.7949,97.0056,96.7949,96.8682,10492.0
2023-01-12 12:10:00,105.71,105.82,105.7,105.79,11781.0,96.8499,96.9506,96.8407,96.9231,11781.0
2023-01-12 12:15:00,105.78,106.19,105.78,106.19,5759.0,96.914,97.2896,96.914,97.2896,5759.0
2023-01-12 12:20:00,106.18,106.27,106.14,106.17,6339.0,97.2805,97.3629,97.2438,97.2713,6339.0
2023-01-12 12:25:00,106.15,106.27,106.15,106.26,4765.0,97.253,97.3629,97.253,97.3538,4765.0
2023-01-12 12:30:00,106.24,106.38,106.17,106.36,5612.0,97.3354,97.4637,97.2713,97.4454,5612.0
2023-01-12 12:35:00,106.38,106.52,106.38,106.43,6504.0,97.4637,97.592,97.4637,97.5095,6504.0
2023-01-12 12:40:00,106.43,106.46,106.29,106.42,5102.0,97.5095,97.537,97.3812,97.5003,5102.0
2023-01-12 12:45:00,106.45,106.73,106.44,106.67,6864.0,97.5278,97.7844,97.5187,97.7294,6864.0
2023-01-12 12:50:00,106.7,106.98,106.7,106.77,8347.0,97.7569,98.0134,97.7569,97.821,8347.0
2023-01-12 12:55:00,106.76,106.85,106.71,106.79,3827.0,97.8118,97.8943,97.766,97.8393,3827.0
2023-01-12 13:00:00,106.82,106.87,106.71,106.8,10266.0,97.8668,97.9126,97.766,97.8485,10266.0
2023-01-12 13:05:00,106.76,106.96,106.75,106.93,9923.0,97.8118,97.9951,97.8027,97.9676,9923.0
2023-01-12 13:10:00,106.9,106.97,106.78,106.94,6643.0,97.9401,98.0042,97.8302,97.9768,6643.0
2023-01-12 13:15:00,106.95,107.12,106.94,107.11,8963.0,97.9859,98.1417,97.9768,98.1325,8963.0
2023-01-12 13:20:00,107.06,107.17,106.86,106.87,12364.0,98.0867,98.1875,97.9035,97.9126,12364.0
2023-01-12 13:25:00,106.87,106.89,106.27,106.28,6841.0,97.9126,97.9309,97.3629,97.3721,6841.0
2023-01-12 13:30:00,106.34,106.7,106.18,106.69,14088.0,97.427,97.7569,97.2805,97.7477,14088.0
2023-01-12 13:35:00,106.64,106.97,106.63,106.86,9421.0,97.7019,98.0042,97.6927,97.9035,9421.0
2023-01-12 13:40:00,106.86,106.96,106.83,106.85,6616.0,97.9035,97.9951,97.876,97.8943,6616.0
2023-01-12 13:45:00,106.88,107.19,106.87,107.08,7451.0,97.9218,98.2058,97.9126,98.105,7451.0
2023-01-12 13:50:00,107.01,107.39,107.01,107.39,8684.0,98.0409,98.389,98.0409,98.389,8684.0
2023-01-12 13:55:00,107.32,107.44,107.19,107.19,7842.0,98.3249,98.4349,98.2058,98.2058,7842.0
2023-01-12 14:00:00,107.14,107.34,107.14,107.22,8957.0,98.16,98.3432,98.16,98.2333,8957.0
2023-01-12 14:05:00,107.24,107.49,107.24,107.26,9898.0,98.2516,98.4807,98.2516,98.2699,9898.0
2023-01-12 14:10:00,107.34,107.45,107.23,107.45,13536.0,98.3432,98.444,98.2425,98.444,13536.0
2023-01-12 14:15:00,107.46,107.46,107.31,107.37,7191.0,98.4532,98.4532,98.3157,98.3707,7191.0
2023-01-12 14:20:00,107.36,107.49,107.28,107.33,9510.0,98.3616,98.4807,98.2883,98.3341,9510.0
2023-01-12 14:25:00,107.34,107.4,107.11,107.11,7890.0,98.3432,98.3982,98.1325,98.1325,7890.0
2023-01-12 14:30:00,107.07,107.12,107.0,107.12,11845.0,98.0959,98.1417,98.0317,98.1417,11845.0
2023-01-12 14:35:00,107.1,107.21,107.1,107.18,8260.0,98.1233,98.2241,98.1233,98.1966,8260.0
2023-01-12 14:40:00,107.21,107.25,107.16,107.18,7706.0,98.2241,98.2608,98.1783,98.1966,7706.0
2023-01-12 14:45:00,107.2,107.4,107.2,107.34,10145.0,98.215,98.3982,98.215,98.3432,10145.0
2023-01-12 14:50:00,107.31,107.33,107.06,107.11,6954.0,98.3157,98.3341,98.0867,98.1325,6954.0
2023-01-12 14:55:00,107.11,107.25,106.97,107.25,7722.0,98.1325,98.2608,98.0042,98.2608,7722.0
2023-01-12 15:00:00,107.22,107.32,107.04,107.32,9843.0,98.2333,98.3249,98.0684,98.3249,9843.0
2023-01-12 15:05:00,107.29,107.32,107.06,107.1,16718.0,98.2974,98.3249,98.0867,98.1233,16718.0
2023-01-12 15:10:00,107.11,107.12,106.99,107.03,9706.0,98.1325,98.1417,98.0226,98.0592,9706.0
2023-01-12 15:15:00,107.02,107.19,106.88,107.14,15532.0,98.0501,98.2058,97.9218,98.16,15532.0
2023-01-12 15:20:00,107.12,107.32,107.06,107.24,18378.0,98.1417,98.3249,98.0867,98.2516,18378.0
2023-01-12 15:25:00,107.26,107.26,107.14,107.16,8982.0,98.2699,98.2699,98.16,98.1783,8982.0
2023-01-12 15:30:00,107.15,107.37,107.09,107.35,16328.0,98.1692,98.3707,98.1142,98.3524,16328.0
2023-01-12 15:35:00,107.35,107.35,107.15,107.28,16105.0,98.3524,98.3524,98.1692,98.2883,16105.0
2023-01-12 15:40:00,107.27,107.41,107.26,107.39,19227.0,98.2791,98.4074,98.2699,98.389,19227.0
2023-01-12 15:45:00,107.38,107.38,107.16,107.19,24177.0,98.3799,98.3799,98.1783,98.2058,24177.0
2023-01-12 15:50:00,107.2,107.45,107.18,107.33,51958.0,98.215,98.444,98.1966,98.3341,51958.0
2023-01-12 15:55:00,107.34,107.43,107.28,107.28,97080.0,98.3432,98.4257,98.2883,98.2883,97080.0
2023-01-13 09:30:00,105.78,106.35,105.58,105.64,24977.0,96.914,97.4362,96.7307,96.7857,24977.0
2023-01-13 09:35:00,106.04,106.05,105.61,105.91,5797.0,97.1522,97.1614,96.7582,97.0331,5797.0
2023-01-13 09:40:00,105.91,106.04,105.9,106.04,7534.0,97.0331,97.1522,97.0239,97.1522,7534.0
2023-01-13 09:45:00,106.07,106.37,106.07,106.18,1696.0,97.1797,97.4545,97.1797,97.2805,1696.0
2023-01-13 09:50:00,106.24,106.36,106.05,106.15,2002.0,97.3354,97.4454,97.1614,97.253,2002.0
2023-01-13 09:55:00,106.16,106.38,106.05,106.23,3325.0,97.2621,97.4637,97.1614,97.3263,3325.0
2023-01-13 10:00:00,106.22,106.64,106.19,106.37,4918.0,97.3171,97.7019,97.2896,97.4545,4918.0
2023-01-13 10:05:00,106.46,106.57,106.34,106.34,7237.0,97.537,97.6378,97.427,97.427,7237.0
2023-01-13 10:10:00,106.32,106.56,106.31,106.48,2295.0,97.4087,97.6286,97.3996,97.5553,2295.0
2023-01-13 10:15:00,106.6,106.73,106.31,106.31,21315.0,97.6653,97.7844,97.3996,97.3996,21315.0
2023-01-13 10:20:00,106.39,106.68,106.33,106.61,7865.0,97.4729,97.7386,97.4179,97.6744,7865.0
2023-01-13 10:25:00,106.61,106.61,106.54,106.61,7572.0,97.6744,97.6744,97.6103,97.6744,7572.0
2023-01-13 10:30:00,106.6,106.6,106.25,106.37,7015.0,97.6653,97.6653,97.3446,97.4545,7015.0
2023-01-13 10:35:00,106.4,106.57,106.36,106.51,2862.0,97.482,97.6378,97.4454,97.5828,2862.0
2023-01-13 10:40:00,106.58,106.58,106.08,106.08,13310.0,97.6469,97.6469,97.1888,97.1888,13310.0
2023-01-13 10:45:00,106.13,106.23,106.04,106.15,4300.0,97.2346,97.3263,97.1522,97.253,4300.0
2023-01-13 10:50:00,106.17,106.22,105.81,105.99,7642.0,97.2713,97.3171,96.9415,97.1064,7642.0
2023-01-13 10:55:00,105.99,106.06,105.81,105.82,4892.0,97.1064,97.1705,96.9415,96.9506,4892.0
2023-01-13 11:00:00,105.87,105.96,105.59,105.77,10496.0,96.9964,97.0789,96.7399,96.9048,10496.0
2023-01-13 11:05:00,105.84,105.92,105.57,105.6,5162.0,96.969,97.0423,96.7216,96.7491,5162.0
2023-01-13 11:10:00,105.6,105.65,105.31,105.31,4503.0,96.7491,96.7949,96.4834,96.4834,4503.0
2023-01-13 11:15:00,105.42,105.42,105.12,105.21,11540.0,96.5842,96.5842,96.3093,96.3918,11540.0
2023-01-13 11:20:00,105.25,105.51,105.22,105.51,3490.0,96.4284,96.6666,96.4009,96.6666,3490.0
2023-01-13 11:25:00,105.47,105.5,105.3,105.39,4744.0,96.63,96.6575,96.4742,96.5567,4744.0
2023-01-13 11:30:00,105.35,105.35,105.2,105.22,1858.0,96.52,96.52,96.3826,96.4009,1858.0
2023-01-13 11:35:00,105.24,105.35,105.24,105.25,1707.0,96.4192,96.52,96.4192,96.4284,1707.0
2023-01-13 11:40:00,105.3,105.5,105.24,105.48,6660.0,96.4742,96.6575,96.4192,96.6391,6660.0
2023-01-13 11:45:00,105.54,105.55,105.3,105.46,3997.0,96.6941,96.7033,96.4742,96.6208,3997.0
2023-01-13 11:50:00,105.46,105.53,105.33,105.44,4161.0,96.6208,96.6849,96.5017,96.6025,4161.0
2023-01-13 11:55:00,105.35,105.44,105.24,105.44,3882.0,96.52,96.6025,96.4192,96.6025,3882.0
2023-01-13 12:00:00,105.46,105.47,105.39,105.39,4314.0,96.6208,96.63,96.5567,96.5567,4314.0
2023-01-13 12:05:00,105.41,105.52,105.37,105.48,8910.0,96.575,96.6758,96.5383,96.6391,8910.0
2023-01-13 12:10:00,105.52,105.66,105.45,105.66,6276.0,96.6758,96.804,96.6116,96.804,6276.0
2023-01-13 12:15:00,105.69,105.86,105.68,105.77,4866.0,96.8315,96.9873,96.8224,96.9048,4866.0
2023-01-13 12:20:00,105.81,105.81,105.69,105.72,1815.0,96.9415,96.9415,96.8315,96.859,1815.0
2023-01-13 12:25:00,105.73,105.89,105.72,105.87,5102.0,96.8682,97.0148,96.859,96.9964,5102.0
2023-01-13 12:30:00,105.89,105.89,105.72,105.74,4642.0,97.0148,97.0148,96.859,96.8773,4642.0
2023-01-13 12:35:00,105.75,105.79,105.72,105.74,3214.0,96.8865,96.9231,96.859,96.8773,3214.0
2023-01-13 12:40:00,105.74,105.84,105.72,105.73,10027.0,96.8773,96.969,96.859,96.8682,10027.0
2023-01-13 12:45:00,105.77,106.04,105.75,106.04,5459.0,96.9048,97.1522,96.8865,97.1522,5459.0
2023-01-13 12:50:00,106.07,106.1,106.03,106.07,3488.0,97.1797,97.2072,97.143,97.1797,3488.0
2023-01-13 12:55:00,106.09,106.26,106.09,106.26,3331.0,97.198,97.3538,97.198,97.3538,3331.0
2023-01-13 13:00:00,106.25,106.38,106.21,106.21,7621.0,97.3446,97.4637,97.3079,97.3079,7621.0
2023-01-13 13:05:00,106.14,106.15,106.08,106.12,3555.0,97.2438,97.253,97.1888,97.2255,3555.0
2023-01-13 13:10:00,106.14,106.2,105.9,105.9,4246.0,97.2438,97.2988,97.0239,97.0239,4246.0
2023-01-13 13:15:00,105.96,106.0,105.91,105.99,2712.0,97.0789,97.1155,97.0331,97.1064,2712.0
2023-01-13 13:20:00,106.03,106.04,105.86,105.91,3530.0,97.143,97.1522,96.9873,97.0331,3530.0
2023-01-13 13:25:00,105.9,105.94,105.86,105.94,2584.0,97.0239,97.0606,96.9873,97.0606,2584.0
2023-01-13 13:30:00,105.91,106.21,105.9,106.21,5978.0,97.0331,97.3079,97.0239,97.3079,5978.0
2023-01-13 13:35:00,106.21,106.38,106.17,106.34,21461.0,97.3079,97.4637,97.2713,97.427,21461.0
2023-01-13 13:40:00,106.34,106.5,106.34,106.48,9153.0,97.427,97.5736,97.427,97.5553,9153.0
2023-01-13 13:45:00,106.48,106.58,106.35,106.54,5963.0,97.5553,97.6469,97.4362,97.6103,5963.0
2023-01-13 13:50:00,106.51,106.54,106.44,106.48,3085.0,97.5828,97.6103,97.5187,97.5553,3085.0
2023-01-13 13:55:00,106.33,106.37,106.27,106.31,4087.0,97.4179,97.4545,97.3629,97.3996,4087.0
2023-01-13 14:00:00,106.34,106.45,106.26,106.26,3068.0,97.427,97.5278,97.3538,97.3538,3068.0
2023-01-13 14:05:00,106.27,106.32,106.23,106.25,1470.0,97.3629,97.4087,97.3263,97.3446,1470.0
2023-01-13 14:10:00,106.27,106.31,106.21,106.31,3558.0,97.3629,97.3996,97.3079,97.3996,3558.0
2023-01-13 14:15:00,106.33,106.37,106.25,106.25,3123.0,97.4179,97.4545,97.3446,97.3446,3123.0
2023-01-13 14:20:00,106.2,106.35,106.19,106.34,2478.0,97.2988,97.4362,97.2896,97.427,2478.0
2023-01-13 14:25:00,106.36,106.5,106.34,106.5,3301.0,97.4454,97.5736,97.427,97.5736,3301.0
2023-01-13 14:30:00,106.53,106.66,106.53,106.54,5231.0,97.6011,97.7202,97.6011,97.6103,5231.0
2023-01-13 14:35:00,106.52,106.52,106.42,106.52,3093.0,97.592,97.592,97.5003,97.592,3093.0
2023-01-13 14:40:00,106.52,106.57,106.5,106.52,3671.0,97.592,97.6378,97.5736,97.592,3671.0
2023-01-13 14:45:00,106.52,106.57,106.49,106.55,4421.0,97.592,97.6378,97.5645,97.6194,4421.0
2023-01-13 14:50:00,106.55,106.57,106.44,106.52,3533.0,97.6194,97.6378,97.5187,97.592,3533.0
2023-01-13 14:55:00,106.48,106.68,106.46,106.65,3958.0,97.5553,97.7386,97.537,97.7111,3958.0
2023-01-13 15:00:00,106.68,106.71,106.56,106.59,1663.0,97.7386,97.766,97.6286,97.6561,1663.0
2023-01-13 15:05:00,106.57,106.58,106.46,106.54,4092.0,97.6378,97.6469,97.537,97.6103,4092.0
2023-01-13 15:10:00,106.52,106.63,106.49,106.56,5757.0,97.592,97.6927,97.5645,97.6286,5757.0
2023-01-13 15:15:00,106.59,106.66,106.52,106.52,5239.0,97.6561,97.7202,97.592,97.592,5239.0
2023-01-13 15:20:00,106.56,106.61,106.5,106.5,6871.0,97.6286,97.6744,97.5736,97.5736,6871.0
2023-01-13 15:25:00,106.5,106.72,106.5,106.72,4882.0,97.5736,97.7752,97.5736,97.7752,4882.0
2023-01-13 15:30:00,106.7,106.86,106.68,106.83,9069.0,97.7569,97.9035,97.7386,97.876,9069.0
2023-01-13 15:35:00,106.82,107.05,106.79,107.02,8920.0,97.8668,98.0775,97.8393,98.0501,8920.0
2023-01-13 15:40:00,107.01,107.01,106.64,106.68,12639.0,98.0409,98.0409,97.7019,97.7386,12639.0
2023-01-13 15:45:00,106.68,106.68,106.26,106.36,30243.0,97.7386,97.7386,97.3538,97.4454,30243.0
2023-01-13 15:50:00,106.33,106.38,106.12,106.23,29238.0,97.4179,97.4637,97.2255,97.3263,29238.0
2023-01-13 15:55:00,106.28,106.31,105.99,106.0,103984.0,97.3721,97.3996,97.1064,97.1155,103984.0
2023-01-17 09:30:00,106.08,106.64,106.06,106.23,30013.0,97.1888,97.7019,97.1705,97.3263,30013.0
2023-01-17 09:35:00,106.24,106.42,105.67,105.77,8707.0,97.3354,97.5003,96.8132,96.9048,8707.0
2023-01-17 09:40:00,105.61,105.84,105.55,105.82,8294.0,96.7582,96.969,96.7033,96.9506,8294.0
2023-01-17 09:45:00,105.9,106.18,105.81,106.09,7003.0,97.0239,97.2805,96.9415,97.198,7003.0
2023-01-17 09:50:00,106.16,106.36,105.97,106.14,4208.0,97.2621,97.4454,97.0881,97.2438,4208.0
2023-01-17 09:55:00,106.08,106.09,105.77,105.8,9649.0,97.1888,97.198,96.9048,96.9323,9649.0
2023-01-17 10:00:00,105.86,106.69,105.8,106.5,22289.0,96.9873,97.7477,96.9323,97.5736,22289.0
2023-01-17 10:05:00,106.43,106.45,106.11,106.23,10730.0,97.5095,97.5278,97.2163,97.3263,10730.0
2023-01-17 10:10:00,106.23,106.32,106.08,106.3,16792.0,97.3263,97.4087,97.1888,97.3904,16792.0
2023-01-17 10:15:00,106.21,106.31,105.65,105.65,17221.0,97.3079,97.3996,96.7949,96.7949,17221.0
2023-01-17 10:20:00,105.66,105.85,105.53,105.61,17940.0,96.804,96.9781,96.6849,96.7582,17940.0
2023-01-17 10:25:00,105.62,105.69,105.43,105.57,12862.0,96.7674,96.8315,96.5933,96.7216,12862.0
2023-01-17 10:30:00,105.57,105.97,105.52,105.97,10059.0,96.7216,97.0881,96.6758,97.0881,10059.0
2023-01-17 10:35:00,105.91,106.07,105.83,105.86,11515.0,97.0331,97.1797,96.9598,96.9873,11515.0
2023-01-17 10:40:00,105.86,105.93,105.38,105.61,13569.0,96.9873,97.0514,96.5475,96.7582,13569.0
2023-01-17 10:45:00,105.61,105.92,105.61,105.88,11300.0,96.7582,97.0423,96.7582,97.0056,11300.0
2023-01-17 10:50:00,105.88,106.09,105.84,105.92,21687.0,97.0056,97.198,96.969,97.0423,21687.0
2023-01-17 10:55:00,105.92,105.94,105.79,105.85,4919.0,97.0423,97.0606,96.9231,96.9781,4919.0
2023-01-17 11:00:00,105.91,105.92,105.47,105.55,5154.0,97.0331,97.0423,96.63,96.7033,5154.0
2023-01-17 11:05:00,105.48,105.49,105.26,105.29,5992.0,96.6391,96.6483,96.4376,96.4651,5992.0
2023-01-17 11:10:00,105.3,105.39,105.05,105.24,23443.0,96.4742,96.5567,96.2452,96.4192,23443.0
2023-01-17 11:15:00,105.24,105.48,105.23,105.44,7728.0,96.4192,96.6391,96.4101,96.6025,7728.0
2023-01-17 11:20:00,105.48,105.52,105.34,105.38,6385.0,96.6391,96.6758,96.5109,96.5475,6385.0
2023-01-17 11:25:00,105.36,105.48,105.34,105.48,4479.0,96.5292,96.6391,96.5109,96.6391,4479.0
2023-01-17 11:30:00,105.41,105.51,105.22,105.22,2696.0,96.575,96.6666,96.4009,96.4009,2696.0
2023-01-17 11:35:00,105.22,105.23,105.1,105.1,4565.0,96.4009,96.4101,96.291,96.291,4565.0
2023-01-17 11:40:00,105.08,105.28,105.03,105.2,7326.0,96.2727,96.4559,96.2268,96.3826,7326.0
2023-01-17 11:45:00,105.14,105.34,105.13,105.14,6124.0,96.3276,96.5109,96.3185,96.3276,6124.0
2023-01-17 11:50:00,105.13,105.46,105.11,105.45,5450.0,96.3185,96.6208,96.3001,96.6116,5450.0
2023-01-17 11:55:00,105.4,105.55,105.37,105.42,4808.0,96.5658,96.7033,96.5383,96.5842,4808.0
2023-01-17 12:00:00,105.47,105.74,105.47,105.7,5422.0,96.63,96.8773,96.63,96.8407,5422.0
2023-01-17 12:05:00,105.7,105.84,105.56,105.56,6133.0,96.8407,96.969,96.7124,96.7124,6133.0
2023-01-17 12:10:00,105.5,105.79,105.44,105.76,10572.0,96.6575,96.9231,96.6025,96.8957,10572.0
2023-01-17 12:15:00,105.77,105.85,105.51,105.56,7870.0,96.9048,96.9781,96.6666,96.7124,7870.0
2023-01-17 12:20:00,105.55,105.59,105.47,105.57,5136.0,96.7033,96.7399,96.63,96.7216,5136.0
2023-01-17 12:25:00,105.59,105.64,105.41,105.44,6268.0,96.7399,96.7857,96.575,96.6025,6268.0
2023-01-17 12:30:00,105.41,105.71,105.4,105.69,6755.0,96.575,96.8499,96.5658,96.8315,6755.0
2023-01-17 12:35:00,105.69,105.76,105.61,105.74,6196.0,96.8315,96.8957,96.7582,96.8773,6196.0
2023-01-17 12:40:00,105.75,105.8,105.68,105.78,3015.0,96.8865,96.9323,96.8224,96.914,3015.0
2023-01-17 12:45:00,105.79,105.95,105.76,105.93,16218.0,96.9231,97.0697,96.8957,97.0514,16218.0
2023-01-17 12:50:00,105.93,106.11,105.9,106.06,5533.0,97.0514,97.2163,97.0239,97.1705,5533.0
2023-01-17 12:55:00,106.1,106.21,106.1,106.13,10419.0,97.2072,97.3079,97.2072,97.2346,10419.0
2023-01-17 13:00:00,106.16,106.51,106.16,106.48,10748.0,97.2621,97.5828,97.2621,97.5553,10748.0
2023-01-17 13:05:00,106.46,106.66,106.42,106.59,9652.0,97.537,97.7202,97.5003,97.6561,9652.0
2023-01-17 13:10:00,106.59,106.69,106.45,106.62,7802.0,97.6561,97.7477,97.5278,97.6836,7802.0
2023-01-17 13:15:00,106.59,106.79,106.59,106.79,9258.0,97.6561,97.8393,97.6561,97.8393,9258.0
2023-01-17 13:20:00,106.81,106.81,106.61,106.63,1651.0,97.8577,97.8577,97.6744,97.6927,1651.0
2023-01-17 13:25:00,106.62,106.62,106.41,106.56,5114.0,97.6836,97.6836,97.4912,97.6286,5114.0
2023-01-17 13:30:00,106.56,106.85,106.55,106.83,7628.0,97.6286,97.8943,97.6194,97.876,7628.0
2023-01-17 13:35:00,106.85,107.16,106.79,107.14,11260.0,97.8943,98.1783,97.8393,98.16,11260.0
2023-01-17 13:40:00,107.15,107.23,107.09,107.19,23489.0,98.1692,98.2425,98.1142,98.2058,23489.0
2023-01-17 13:45:00,107.12,107.12,106.96,107.07,5813.0,98.1417,98.1417,97.9951,98.0959,5813.0
2023-01-17 13:50:00,107.06,107.1,107.04,107.09,2769.0,98.0867,98.1233,98.0684,98.1142,2769.0
2023-01-17 13:55:00,107.09,107.22,107.04,107.08,7936.0,98.1142,98.2333,98.0684,98.105,7936.0
2023-01-17 14:00:00,107.04,107.14,107.02,107.14,4913.0,98.0684,98.16,98.0501,98.16,4913.0
2023-01-17 14:05:00,107.15,107.24,107.11,107.17,5459.0,98.1692,98.2516,98.1325,98.1875,5459.0
2023-01-17 14:10:00,107.19,107.24,106.95,106.98,7787.0,98.2058,98.2516,97.9859,98.0134,7787.0
2023-01-17 14:15:00,106.96,107.03,106.73,106.88,6286.0,97.9951,98.0592,97.7844,97.9218,6286.0
2023-01-17 14:20:00,106.85,106.95,106.76,106.94,6098.0,97.8943,97.9859,97.8118,97.9768,6098.0
2023-01-17 14:25:00,106.95,107.08,106.86,107.04,11271.0,97.9859,98.105,97.9035,98.0684,11271.0
2023-01-17 14:30:00,107.04,107.16,106.96,106.98,12708.0,98.0684,98.1783,97.9951,98.0134,12708.0
2023-01-17 14:35:00,106.96,107.07,106.96,106.97,4971.0,97.9951,98.0959,97.9951,98.0042,4971.0
2023-01-17 14:40:00,106.96,107.28,106.96,107.26,8218.0,97.9951,98.2883,97.9951,98.2699,8218.0
2023-01-17 14:45:00,107.29,107.29,107.2,107.26,5238.0,98.2974,98.2974,98.215,98.2699,5238.0
2023-01-17 14:50:00,107.26,107.35,107.22,107.28,11258.0,98.2699,98.3524,98.2333,98.2883,11258.0
2023-01-17 14:55:00,107.24,107.3,107.19,107.27,11707.0,98.2516,98.3066,98.2058,98.2791,11707.0
2023-01-17 15:00:00,107.25,107.29,107.15,107.23,15877.0,98.2608,98.2974,98.1692,98.2425,15877.0
2023-01-17 15:05:00,107.23,107.39,107.09,107.37,9806.0,98.2425,98.389,98.1142,98.3707,9806.0
2023-01-17 15:10:00,107.34,107.37,107.15,107.16,6207.0,98.3432,98.3707,98.1692,98.1783,6207.0
2023-01-17 15:15:00,107.14,107.33,107.03,107.26,15076.0,98.16,98.3341,98.0592,98.2699,15076.0
2023-01-17 15:20:00,107.23,107.23,107.08,107.19,6043.0,98.2425,98.2425,98.105,98.2058,6043.0
2023-01-17 15:25:00,107.23,107.27,107.11,107.27,8852.0,98.2425,98.2791,98.1325,98.2791,8852.0
2023-01-17 15:30:00,107.25,107.36,107.14,107.35,11032.0,98.2608,98.3616,98.16,98.3524,11032.0
2023-01-17 15:35:00,107.32,107.41,107.26,107.4,16887.0,98.3249,98.4074,98.2699,98.3982,16887.0
2023-01-17 15:40:00,107.39,107.47,107.22,107.22,19722.0,98.389,98.4623,98.2333,98.2333,19722.0
2023-01-17 15:45:00,107.25,107.25,107.04,107.13,28786.0,98.2608,98.2608,98.0684,98.1508,28786.0
2023-01-17 15:50:00,107.14,107.25,106.97,107.02,72266.0,98.16,98.2608,98.0042,98.0501,72266.0
2023-01-17 15:55:00,107.03,107.2,106.83,106.85,125164.0,98.0592,98.215,97.876,97.8943,125164.0
2023-01-18 09:30:00,106.85,107.09,106.33,106.34,40064.0,97.8943,98.1142,97.4179,97.427,40064.0
2023-01-18 09:35:00,106.47,106.65,106.33,106.51,9575.0,97.5462,97.7111,97.4179,97.5828,9575.0
2023-01-18 09:40:00,106.52,106.89,106.26,106.48,29599.0,97.592,97.9309,97.3538,97.5553,29599.0
2023-01-18 09:45:00,106.48,106.86,106.4,106.73,13670.0,97.5553,97.9035,97.482,97.7844,13670.0
2023-01-18 09:50:00,106.7,106.75,105.82,105.82,10956.0,97.7569,97.8027,96.9506,96.9506,10956.0
2023-01-18 09:55:00,105.79,106.2,105.75,106.12,23615.0,96.9231,97.2988,96.8865,97.2255,23615.0
2023-01-18 10:00:00,106.24,106.45,106.08,106.14,6341.0,97.3354,97.5278,97.1888,97.2438,6341.0
2023-01-18 10:05:00,106.16,106.79,106.16,106.78,26849.0,97.2621,97.8393,97.2621,97.8302,26849.0
2023-01-18 10:10:00,106.79,106.93,106.71,106.8,6917.0,97.8393,97.9676,97.766,97.8485,6917.0
2023-01-18 10:15:00,106.8,107.17,106.79,106.97,8057.0,97.8485,98.1875,97.8393,98.0042,8057.0
2023-01-18 10:20:00,106.9,107.17,106.9,107.13,5008.0,97.9401,98.1875,97.9401,98.1508,5008.0
2023-01-18 10:25:00,107.07,107.41,107.07,107.35,5683.0,98.0959,98.4074,98.0959,98.3524,5683.0
2023-01-18 10:30:00,107.24,107.34,107.21,107.27,4828.0,98.2516,98.3432,98.2241,98.2791,4828.0
2023-01-18 10:35:00,107.35,107.35,106.69,106.73,5847.0,98.3524,98.3524,97.7477,97.7844,5847.0
2023-01-18 10:40:00,106.72,106.72,106.38,106.49,8017.0,97.7752,97.7752,97.4637,97.5645,8017.0
2023-01-18 10:45:00,106.64,106.74,106.43,106.51,6473.0,97.7019,97.7935,97.5095,97.5828,6473.0
2023-01-18 10:50:00,106.52,106.62,106.4,106.42,6200.0,97.592,97.6836,97.482,97.5003,6200.0
2023-01-18 10:55:00,106.36,106.46,106.21,106.41,4065.0,97.4454,97.537,97.3079,97.4912,4065.0
2023-01-18 11:00:00,106.36,106.39,106.09,106.09,5933.0,97.4454,97.4729,97.198,97.198,5933.0
2023-01-18 11:05:00,106.13,106.14,105.79,105.9,6266.0,97.2346,97.2438,96.9231,97.0239,6266.0
2023-01-18 11:10:00,105.86,105.86,105.23,105.6,7017.0,96.9873,96.9873,96.4101,96.7491,7017.0
2023-01-18 11:15:00,105.61,105.61,105.45,105.51,4672.0,96.7582,96.7582,96.6116,96.6666,4672.0
2023-01-18 11:20:00,105.53,105.53,105.05,105.11,6222.0,96.6849,96.6849,96.2452,96.3001,6222.0
2023-01-18 11:25:00,105.15,105.49,105.08,105.27,22004.0,96.3368,96.6483,96.2727,96.4467,22004.0
2023-01-18 11:30:00,105.27,105.31,105.14,105.21,18008.0,96.4467,96.4834,96.3276,96.3918,18008.0
2023-01-18 11:35:00,105.21,105.36,104.88,104.89,29397.0,96.3918,96.5292,96.0894,96.0986,29397.0
2023-01-18 11:40:00,104.89,105.03,104.77,104.94,4513.0,96.0986,96.2268,95.9886,96.1444,4513.0
2023-01-18 11:45:00,105.01,105.03,104.77,105.03,4772.0,96.2085,96.2268,95.9886,96.2268,4772.0
2023-01-18 11:50:00,105.08,105.35,105.08,105.22,16041.0,96.2727,96.52,96.2727,96.4009,16041.0
2023-01-18 11:55:00,105.22,105.3,105.06,105.12,46320.0,96.4009,96.4742,96.2543,96.3093,46320.0
2023-01-18 12:00:00,105.19,105.19,104.92,104.93,7129.0,96.3734,96.3734,96.1261,96.1352,7129.0
2023-01-18 12:05:00,104.93,105.05,104.62,104.83,15214.0,96.1352,96.2452,95.8512,96.0436,15214.0
2023-01-18 12:10:00,104.75,105.16,104.74,105.13,13142.0,95.9703,96.3459,95.9612,96.3185,13142.0
2023-01-18 12:15:00,105.07,105.11,104.84,104.9,22535.0,96.2635,96.3001,96.0528,96.1077,22535.0
2023-01-18 12:20:00,104.94,105.22,104.9,105.17,6824.0,96.1444,96.4009,96.1077,96.3551,6824.0
2023-01-18 12:25:00,105.18,105.21,104.83,104.91,20821.0,96.3643,96.3918,96.0436,96.1169,20821.0
2023-01-18 12:30:00,104.93,105.11,104.82,105.11,4716.0,96.1352,96.3001,96.0344,96.3001,4716.0
2023-01-18 12:35:00,105.12,105.33,105.0,105.19,6648.0,96.3093,96.5017,96.1994,96.3734,6648.0
2023-01-18 12:40:00,105.19,105.28,105.07,105.26,6725.0,96.3734,96.4559,96.2635,96.4376,6725.0
2023-01-18 12:45:00,105.25,105.35,105.11,105.24,15334.0,96.4284,96.52,96.3001,96.4192,15334.0
2023-01-18 12:50:00,105.33,105.35,105.06,105.11,5155.0,96.5017,96.52,96.2543,96.3001,5155.0
2023-01-18 12:55:00,105.07,105.18,105.06,105.12,3716.0,96.2635,96.3643,96.2543,96.3093,3716.0
2023-01-18 13:00:00,105.14,105.26,104.97,105.02,7295.0,96.3276,96.4376,96.1719,96.2177,7295.0
2023-01-18 13:05:00,105.01,105.04,104.73,104.82,18352.0,96.2085,96.236,95.952,96.0344,18352.0
2023-01-18 13:10:00,104.82,105.07,104.78,105.07,16313.0,96.0344,96.2635,95.9978,96.2635,16313.0
2023-01-18 13:15:00,105.07,105.16,105.0,105.11,6100.0,96.2635,96.3459,96.1994,96.3001,6100.0
2023-01-18 13:20:00,105.15,105.31,105.02,105.06,6880.0,96.3368,96.4834,96.2177,96.2543,6880.0
2023-01-18 13:25:00,105.1,105.36,105.06,105.36,4573.0,96.291,96.5292,96.2543,96.5292,4573.0
2023-01-18 13:30:00,105.37,105.49,105.33,105.42,9341.0,96.5383,96.6483,96.5017,96.5842,9341.0
2023-01-18 13:35:00,105.46,105.65,105.46,105.55,9106.0,96.6208,96.7949,96.6208,96.7033,9106.0
2023-01-18 13:40:00,105.55,105.64,105.44,105.64,5412.0,96.7033,96.7857,96.6025,96.7857,5412.0
2023-01-18 13:45:00,105.64,105.9,105.61,105.72,11659.0,96.7857,97.0239,96.7582,96.859,11659.0
2023-01-18 13:50:00,105.73,105.8,105.63,105.7,4882.0,96.8682,96.9323,96.7766,96.8407,4882.0
2023-01-18 13:55:00,105.69,105.69,105.53,105.66,5120.0,96.8315,96.8315,96.6849,96.804,5120.0
2023-01-18 14:00:00,105.69,105.7,105.45,105.64,14613.0,96.8315,96.8407,96.6116,96.7857,14613.0
2023-01-18 14:05:00,105.61,105.62,105.31,105.53,9593.0,96.7582,96.7674,96.4834,96.6849,9593.0
2023-01-18 14:10:00,105.51,105.62,105.48,105.62,9996.0,96.6666,96.7674,96.6391,96.7674,9996.0
2023-01-18 14:15:00,105.54,105.61,105.41,105.61,6313.0,96.6941,96.7582,96.575,96.7582,6313.0
2023-01-18 14:20:00,105.61,105.88,105.58,105.72,28582.0,96.7582,97.0056,96.7307,96.859,28582.0
2023-01-18 14:25:00,105.75,105.91,105.71,105.86,6641.0,96.8865,97.0331,96.8499,96.9873,6641.0
2023-01-18 14:30:00,105.86,106.08,105.83,106.0,10665.0,96.9873,97.1888,96.9598,97.1155,10665.0
2023-01-18 14:35:00,106.08,106.08,105.84,105.89,9770.0,97.1888,97.1888,96.969,97.0148,9770.0
2023-01-18 14:40:00,105.88,105.9,105.75,105.86,12075.0,97.0056,97.0239,96.8865,96.9873,12075.0
2023-01-18 14:45:00,105.87,106.11,105.84,106.07,12598.0,96.9964,97.2163,96.969,97.1797,12598.0
2023-01-18 14:50:00,106.05,106.05,105.83,105.85,8395.0,97.1614,97.1614,96.9598,96.9781,8395.0
2023-01-18 14:55:00,105.84,105.85,105.6,105.73,8365.0,96.969,96.9781,96.7491,96.8682,8365.0
2023-01-18 15:00:00,105.68,105.79,105.55,105.79,11206.0,96.8224,96.9231,96.7033,96.9231,11206.0
2023-01-18 15:05:00,105.81,105.9,105.75,105.9,12391.0,96.9415,97.0239,96.8865,97.0239,12391.0
2023-01-18 15:10:00,105.85,106.01,105.69,105.8,14107.0,96.9781,97.1247,96.8315,96.9323,14107.0
2023-01-18 15:15:00,105.8,105.82,105.52,105.52,11202.0,96.9323,96.9506,96.6758,96.6758,11202.0
2023-01-18 15:20:00,105.48,105.67,105.43,105.53,12718.0,96.6391,96.8132,96.5933,96.6849,12718.0
2023-01-18 15:25:00,105.52,105.56,105.41,105.47,12856.0,96.6758,96.7124,96.575,96.63,12856.0
2023-01-18 15:30:00,105.46,105.53,105.22,105.28,21382.0,96.6208,96.6849,96.4009,96.4559,21382.0
2023-01-18 15:35:00,105.29,105.41,105.23,105.23,12152.0,96.4651,96.575,96.4101,96.4101,12152.0
2023-01-18 15:40:00,105.23,105.36,105.19,105.31,20604.0,96.4101,96.5292,96.3734,96.4834,20604.0
2023-01-18 15:45:00,105.31,105.47,105.24,105.3,29883.0,96.4834,96.63,96.4192,96.4742,29883.0
2023-01-18 15:50:00,105.32,105.74,105.3,105.71,68199.0,96.4925,96.8773,96.4742,96.8499,68199.0
2023-01-18 15:55:00,105.73,105.74,105.43,105.51,124626.0,96.8682,96.8773,96.5933,96.6666,124626.0
2023-01-19 09:30:00,105.11,105.85,105.11,105.47,21509.0,96.3001,96.9781,96.3001,96.63,21509.0
2023-01-19 09:35:00,105.54,105.58,105.16,105.54,8162.0,96.6941,96.7307,96.3459,96.6941,8162.0
2023-01-19 09:40:00,105.6,106.1,105.58,105.75,13334.0,96.7491,97.2072,96.7307,96.8865,13334.0
2023-01-19 09:45:00,105.83,105.88,105.38,105.7,9178.0,96.9598,97.0056,96.5475,96.8407,9178.0
2023-01-19 09:50:00,105.76,106.05,105.75,105.9,7671.0,96.8957,97.1614,96.8865,97.0239,7671.0
2023-01-19 09:55:00,105.89,106.1,105.67,106.06,8141.0,97.0148,97.2072,96.8132,97.1705,8141.0
2023-01-19 10:00:00,106.01,106.15,105.81,106.08,5568.0,97.1247,97.253,96.9415,97.1888,5568.0
2023-01-19 10:05:00,106.19,106.39,106.06,106.13,7655.0,97.2896,97.4729,97.1705,97.2346,7655.0
2023-01-19 10:10:00,106.06,106.19,105.73,105.78,11205.0,97.1705,97.2896,96.8682,96.914,11205.0
2023-01-19 10:15:00,105.75,105.96,105.65,105.76,8990.0,96.8865,97.0789,96.7949,96.8957,8990.0
2023-01-19 10:20:00,105.77,105.77,105.36,105.36,4533.0,96.9048,96.9048,96.5292,96.5292,4533.0
2023-01-19 10:25:00,105.44,105.67,105.35,105.36,4254.0,96.6025,96.8132,96.52,96.5292,4254.0
2023-01-19 10:30:00,105.36,105.8,105.35,105.69,26610.0,96.5292,96.9323,96.52,96.8315,26610.0
2023-01-19 10:35:00,105.68,105.69,105.36,105.37,13163.0,96.8224,96.8315,96.5292,96.5383,13163.0
2023-01-19 10:40:00,105.38,105.38,104.84,104.94,13003.0,96.5475,96.5475,96.0528,96.1444,13003.0
2023-01-19 10:45:00,104.94,104.95,104.45,104.61,31617.0,96.1444,96.1536,95.6955,95.842,31617.0
2023-01-19 10:50:00,104.6,105.09,104.54,105.09,13256.0,95.8329,96.2818,95.7779,96.2818,13256.0
2023-01-19 10:55:00,105.02,105.03,104.61,104.7,7235.0,96.2177,96.2268,95.842,95.9245,7235.0
2023-01-19 11:00:00,104.7,105.12,104.65,104.93,8812.0,95.9245,96.3093,95.8787,96.1352,8812.0
2023-01-19 11:05:00,104.9,105.18,104.84,105.13,7142.0,96.1077,96.3643,96.0528,96.3185,7142.0
2023-01-19 11:10:00,105.16,105.37,105.16,105.21,6754.0,96.3459,96.5383,96.3459,96.3918,6754.0
2023-01-19 11:15:00,105.28,105.32,105.17,105.19,3112.0,96.4559,96.4925,96.3551,96.3734,3112.0
2023-01-19 11:20:00,105.2,105.2,105.03,105.04,10078.0,96.3826,96.3826,96.2268,96.236,10078.0
2023-01-19 11:25:00,105.05,105.13,104.97,105.04,9741.0,96.2452,96.3185,96.1719,96.236,9741.0
2023-01-19 11:30:00,105.05,105.15,104.71,104.71,11128.0,96.2452,96.3368,95.9337,95.9337,11128.0
2023-01-19 11:35:00,104.77,104.84,104.63,104.63,9248.0,95.9886,96.0528,95.8604,95.8604,9248.0
2023-01-19 11:40:00,104.66,104.66,104.44,104.52,12678.0,95.8879,95.8879,95.6863,95.7596,12678.0
2023-01-19 11:45:00,104.48,104.68,104.41,104.68,7235.0,95.7229,95.9062,95.6588,95.9062,7235.0
2023-01-19 11:50:00,104.68,104.85,104.63,104.72,13622.0,95.9062,96.0619,95.8604,95.9428,13622.0
2023-01-19 11:55:00,104.72,104.92,104.64,104.71,15891.0,95.9428,96.1261,95.8695,95.9337,15891.0
2023-01-19 12:00:00,104.79,105.1,104.75,104.97,18384.0,96.007,96.291,95.9703,96.1719,18384.0
2023-01-19 12:05:00,104.97,105.12,104.72,104.82,21139.0,96.1719,96.3093,95.9428,96.0344,21139.0
2023-01-19 12:10:00,104.8,104.81,104.68,104.78,9520.0,96.0161,96.0253,95.9062,95.9978,9520.0
2023-01-19 12:15:00,104.74,104.87,104.66,104.68,8823.0,95.9612,96.0803,95.8879,95.9062,8823.0
2023-01-19 12:20:00,104.7,104.73,104.35,104.35,9152.0,95.9245,95.952,95.6038,95.6038,9152.0
2023-01-19 12:25:00,104.37,104.44,104.11,104.43,12574.0,95.6222,95.6863,95.384,95.6771,12574.0
2023-01-19 12:30:00,104.43,104.54,104.42,104.5,16889.0,95.6771,95.7779,95.668,95.7413,16889.0
2023-01-19 12:35:00,104.48,104.6,104.42,104.45,11787.0,95.7229,95.8329,95.668,95.6955,11787.0
2023-01-19 12:40:00,104.46,104.57,104.42,104.51,14315.0,95.7046,95.8054,95.668,95.7504,14315.0
2023-01-19 12:45:00,104.48,104.68,104.46,104.6,8552.0,95.7229,95.9062,95.7046,95.8329,8552.0
2023-01-19 12:50:00,104.55,104.58,104.41,104.58,7427.0,95.7871,95.8146,95.6588,95.8146,7427.0
2023-01-19 12:55:00,104.55,104.71,104.49,104.69,4170.0,95.7871,95.9337,95.7321,95.9153,4170.0
2023-01-19 13:00:00,104.72,104.88,104.68,104.82,16325.0,95.9428,96.0894,95.9062,96.0344,16325.0
2023-01-19 13:05:00,104.81,104.84,104.66,104.66,15516.0,96.0253,96.0528,95.8879,95.8879,15516.0
2023-01-19 13:10:00,104.66,104.82,104.43,104.82,9480.0,95.8879,96.0344,95.6771,96.0344,9480.0
2023-01-19 13:15:00,104.82,104.84,104.62,104.78,7264.0,96.0344,96.0528,95.8512,95.9978,7264.0
2023-01-19 13:20:00,104.77,104.91,104.63,104.7,17635.0,95.9886,96.1169,95.8604,95.9245,17635.0
2023-01-19 13:25:00,104.7,104.71,104.49,104.61,12021.0,95.9245,95.9337,95.7321,95.842,12021.0
2023-01-19 13:30:00,104.64,104.73,104.56,104.6,5729.0,95.8695,95.952,95.7962,95.8329,5729.0
2023-01-19 13:35:00,104.69,105.09,104.67,105.06,7984.0,95.9153,96.2818,95.897,96.2543,7984.0
2023-01-19 13:40:00,105.08,105.21,105.04,105.15,24754.0,96.2727,96.3918,96.236,96.3368,24754.0
2023-01-19 13:45:00,105.16,105.26,105.14,105.18,5445.0,96.3459,96.4376,96.3276,96.3643,5445.0
2023-01-19 13:50:00,105.13,105.13,105.03,105.07,5465.0,96.3185,96.3185,96.2268,96.2635,5465.0
2023-01-19 13:55:00,105.09,105.17,105.04,105.17,7300.0,96.2818,96.3551,96.236,96.3551,7300.0
2023-01-19 14:00:00,105.2,105.21,104.97,105.06,10764.0,96.3826,96.3918,96.1719,96.2543,10764.0
2023-01-19 14:05:00,105.09,105.12,104.9,105.02,8820.0,96.2818,96.3093,96.1077,96.2177,8820.0
2023-01-19 14:10:00,105.09,105.39,105.08,105.37,9867.0,96.2818,96.5567,96.2727,96.5383,9867.0
2023-01-19 14:15:00,105.38,105.42,105.22,105.38,14406.0,96.5475,96.5842,96.4009,96.5475,14406.0
2023-01-19 14:20:00,105.37,105.78,105.37,105.69,18609.0,96.5383,96.914,96.5383,96.8315,18609.0
2023-01-19 14:25:00,105.69,105.69,105.41,105.44,5600.0,96.8315,96.8315,96.575,96.6025,5600.0
2023-01-19 14:30:00,105.41,105.65,105.37,105.64,12030.0,96.575,96.7949,96.5383,96.7857,12030.0
2023-01-19 14:35:00,105.69,105.69,105.52,105.55,7095.0,96.8315,96.8315,96.6758,96.7033,7095.0
2023-01-19 14:40:00,105.54,105.57,105.43,105.53,8364.0,96.6941,96.7216,96.5933,96.6849,8364.0
2023-01-19 14:45:00,105.55,105.62,105.47,105.51,8591.0,96.7033,96.7674,96.63,96.6666,8591.0
2023-01-19 14:50:00,105.49,105.59,105.41,105.45,8299.0,96.6483,96.7399,96.575,96.6116,8299.0
2023-01-19 14:55:00,105.45,105.65,105.42,105.61,7625.0,96.6116,96.7949,96.5842,96.7582,7625.0
2023-01-19 15:00:00,105.59,105.74,105.57,105.74,7895.0,96.7399,96.8773,96.7216,96.8773,7895.0
2023-01-19 15:05:00,105.7,105.71,105.55,105.57,9752.0,96.8407,96.8499,96.7033,96.7216,9752.0
2023-01-19 15:10:00,105.57,105.79,105.53,105.71,13403.0,96.7216,96.9231,96.6849,96.8499,13403.0
2023-01-19 15:15:00,105.73,105.81,105.48,105.61,10543.0,96.8682,96.9415,96.6391,96.7582,10543.0
2023-01-19 15:20:00,105.6,105.6,105.35,105.41,13487.0,96.7491,96.7491,96.52,96.575,13487.0
2023-01-19 15:25:00,105.39,105.55,105.3,105.4,18395.0,96.5567,96.7033,96.4742,96.5658,18395.0
2023-01-19 15:30:00,105.43,105.61,105.28,105.57,14928.0,96.5933,96.7582,96.4559,96.7216,14928.0
2023-01-19 15:35:00,105.59,105.71,105.56,105.59,15575.0,96.7399,96.8499,96.7124,96.7399,15575.0
2023-01-19 15:40:00,105.57,105.57,105.1,105.21,19720.0,96.7216,96.7216,96.291,96.3918,19720.0
2023-01-19 15:45:00,105.22,105.25,105.08,105.2,21480.0,96.4009,96.4284,96.2727,96.3826,21480.0
2023-01-19 15:50:00,105.18,105.26,104.98,105.13,39403.0,96.3643,96.4376,96.181,96.3185,39403.0
2023-01-19 15:55:00,105.12,105.17,104.89,104.97,79523.0,96.3093,96.3551,96.0986,96.1719,79523.0
2023-01-20 09:30:00,105.06,105.57,103.73,103.73,112989.0,96.2543,96.7216,95.0358,95.0358,112989.0
2023-01-20 09:35:00,103.92,104.01,103.4,103.92,6826.0,95.2099,95.2923,94.7335,95.2099,6826.0
2023-01-20 09:40:00,103.88,104.1,103.73,104.1,8700.0,95.1732,95.3748,95.0358,95.3748,8700.0
2023-01-20 09:45:00,103.95,104.27,103.68,104.26,6963.0,95.2374,95.5305,94.99,95.5214,6963.0
2023-01-20 09:50:00,104.26,104.6,104.13,104.2,8875.0,95.5214,95.8329,95.4023,95.4664,8875.0
2023-01-20 09:55:00,104.2,104.56,104.2,104.23,5750.0,95.4664,95.7962,95.4664,95.4939,5750.0
2023-01-20 10:00:00,104.25,104.35,103.89,104.02,6915.0,95.5122,95.6038,95.1824,95.3015,6915.0
2023-01-20 10:05:00,104.12,104.33,104.12,104.18,3531.0,95.3931,95.5855,95.3931,95.4481,3531.0
2023-01-20 10:10:00,104.18,104.39,104.15,104.25,6174.0,95.4481,95.6405,95.4206,95.5122,6174.0
2023-01-20 10:15:00,104.25,104.25,103.98,104.03,13529.0,95.5122,95.5122,95.2649,95.3107,13529.0
2023-01-20 10:20:00,104.04,104.31,103.92,104.21,12151.0,95.3198,95.5672,95.2099,95.4756,12151.0
2023-01-20 10:25:00,104.23,104.48,104.16,104.43,6609.0,95.4939,95.7229,95.4298,95.6771,6609.0
2023-01-20 10:30:00,104.5,104.55,104.36,104.47,5729.0,95.7413,95.7871,95.613,95.7138,5729.0
2023-01-20 10:35:00,104.47,104.48,104.2,104.32,6096.0,95.7138,95.7229,95.4664,95.5764,6096.0
2023-01-20 10:40:00,104.31,104.37,104.18,104.24,7672.0,95.5672,95.6222,95.4481,95.5031,7672.0
2023-01-20 10:45:00,104.24,104.46,104.23,104.42,6918.0,95.5031,95.7046,95.4939,95.668,6918.0
2023-01-20 10:50:00,104.48,104.49,104.32,104.42,9623.0,95.7229,95.7321,95.5764,95.668,9623.0
2023-01-20 10:55:00,104.38,104.43,104.35,104.35,4759.0,95.6313,95.6771,95.6038,95.6038,4759.0
2023-01-20 11:00:00,104.41,104.7,104.39,104.68,14350.0,95.6588,95.9245,95.6405,95.9062,14350.0
2023-01-20 11:05:00,104.73,104.79,104.47,104.47,4962.0,95.952,96.007,95.7138,95.7138,4962.0
2023-01-20 11:10:00,104.48,104.67,104.46,104.63,3125.0,95.7229,95.897,95.7046,95.8604,3125.0
2023-01-20 11:15:00,104.68,104.68,104.41,104.59,11144.0,95.9062,95.9062,95.6588,95.8237,11144.0
2023-01-20 11:20:00,104.59,104.61,104.52,104.55,2678.0,95.8237,95.842,95.7596,95.7871,2678.0
2023-01-20 11:25:00,104.59,104.73,104.51,104.72,5042.0,95.8237,95.952,95.7504,95.9428,5042.0
2023-01-20 11:30:00,104.72,104.94,104.64,104.94,4807.0,95.9428,96.1444,95.8695,96.1444,4807.0
2023-01-20 11:35:00,104.95,104.96,104.66,104.68,7327.0,96.1536,96.1627,95.8879,95.9062,7327.0
2023-01-20 11:40:00,104.68,104.8,104.64,104.76,5358.0,95.9062,96.0161,95.8695,95.9795,5358.0
2023-01-20 11:45:00,104.81,104.86,104.74,104.81,6249.0,96.0253,96.0711,95.9612,96.0253,6249.0
2023-01-20 11:50:00,104.76,104.77,104.61,104.65,3438.0,95.9795,95.9886,95.842,95.8787,3438.0
2023-01-20 11:55:00,104.65,104.78,104.62,104.71,10939.0,95.8787,95.9978,95.8512,95.9337,10939.0
2023-01-20 12:00:00,104.73,104.9,104.71,104.9,9551.0,95.952,96.1077,95.9337,96.1077,9551.0
2023-01-20 12:05:00,104.92,105.08,104.88,105.05,7432.0,96.1261,96.2727,96.0894,96.2452,7432.0
2023-01-20 12:10:00,105.02,105.05,104.87,104.87,7132.0,96.2177,96.2452,96.0803,96.0803,7132.0
2023-01-20 12:15:00,104.91,105.08,104.85,104.98,7463.0,96.1169,96.2727,96.0619,96.181,7463.0
2023-01-20 12:20:00,105.02,105.36,105.02,105.18,16126.0,96.2177,96.5292,96.2177,96.3643,16126.0
2023-01-20 12:25:00,105.19,105.19,104.96,104.96,4291.0,96.3734,96.3734,96.1627,96.1627,4291.0
2023-01-20 12:30:00,104.98,105.3,104.95,105.25,5743.0,96.181,96.4742,96.1536,96.4284,5743.0
2023-01-20 12:35:00,105.29,105.38,105.2,105.38,5546.0,96.4651,96.5475,96.3826,96.5475,5546.0
2023-01-20 12:40:00,105.38,105.48,105.32,105.41,5639.0,96.5475,96.6391,96.4925,96.575,5639.0
2023-01-20 12:45:00,105.42,105.46,105.23,105.26,15865.0,96.5842,96.6208,96.4101,96.4376,15865.0
2023-01-20 12:50:00,105.29,105.55,105.28,105.38,8060.0,96.4651,96.7033,96.4559,96.5475,8060.0
2023-01-20 12:55:00,105.4,105.44,105.26,105.37,13874.0,96.5658,96.6025,96.4376,96.5383,13874.0
2023-01-20 13:00:00,105.44,105.68,105.35,105.61,9857.0,96.6025,96.8224,96.52,96.7582,9857.0
2023-01-20 13:05:00,105.61,105.67,105.59,105.62,3527.0,96.7582,96.8132,96.7399,96.7674,3527.0
2023-01-20 13:10:00,105.6,105.73,105.39,105.73,8274.0,96.7491,96.8682,96.5567,96.8682,8274.0
2023-01-20 13:15:00,105.75,105.79,105.48,105.48,5640.0,96.8865,96.9231,96.6391,96.6391,5640.0
2023-01-20 13:20:00,105.36,105.53,105.32,105.52,6034.0,96.5292,96.6849,96.4925,96.6758,6034.0
2023-01-20 13:25:00,105.55,105.57,105.44,105.46,6095.0,96.7033,96.7216,96.6025,96.6208,6095.0
2023-01-20 13:30:00,105.45,105.76,105.45,105.7,5967.0,96.6116,96.8957,96.6116,96.8407,5967.0
2023-01-20 13:35:00,105.7,106.09,105.67,106.06,11423.0,96.8407,97.198,96.8132,97.1705,11423.0
2023-01-20 13:40:00,106.06,106.11,105.89,105.98,4712.0,97.1705,97.2163,97.0148,97.0972,4712.0
2023-01-20 13:45:00,106.02,106.15,105.94,106.11,7315.0,97.1339,97.253,97.0606,97.2163,7315.0
2023-01-20 13:50:00,106.16,106.16,105.88,105.88,8059.0,97.2621,97.2621,97.0056,97.0056,8059.0
2023-01-20 13:55:00,105.87,105.9,105.82,105.83,7346.0,96.9964,97.0239,96.9506,96.9598,7346.0
2023-01-20 14:00:00,105.82,105.82,105.53,105.53,5865.0,96.9506,96.9506,96.6849,96.6849,5865.0
2023-01-20 14:05:00,105.55,105.72,105.53,105.72,8524.0,96.7033,96.859,96.6849,96.859,8524.0
2023-01-20 14:10:00,105.74,105.92,105.74,105.9,6011.0,96.8773,97.0423,96.8773,97.0239,6011.0
2023-01-20 14:15:00,105.9,105.96,105.7,105.83,8843.0,97.0239,97.0789,96.8407,96.9598,8843.0
2023-01-20 14:20:00,105.79,105.98,105.79,105.94,10207.0,96.9231,97.0972,96.9231,97.0606,10207.0
2023-01-20 14:25:00,105.97,106.1,105.97,106.08,4620.0,97.0881,97.2072,97.0881,97.1888,4620.0
2023-01-20 14:30:00,106.1,106.26,106.06,106.11,7087.0,97.2072,97.3538,97.1705,97.2163,7087.0
2023-01-20 14:35:00,106.14,106.32,106.11,106.32,4438.0,97.2438,97.4087,97.2163,97.4087,4438.0
2023-01-20 14:40:00,106.35,106.37,106.28,106.37,10908.0,97.4362,97.4545,97.3721,97.4545,10908.0
2023-01-20 14:45:00,106.33,106.52,106.33,106.52,7220.0,97.4179,97.592,97.4179,97.592,7220.0
2023-01-20 14:50:00,106.53,106.63,106.45,106.48,18728.0,97.6011,97.6927,97.5278,97.5553,18728.0
2023-01-20 14:55:00,106.43,106.79,106.39,106.79,17383.0,97.5095,97.8393,97.4729,97.8393,17383.0
2023-01-20 15:00:00,106.81,106.99,106.81,106.93,9892.0,97.8577,98.0226,97.8577,97.9676,9892.0
2023-01-20 15:05:00,106.91,107.07,106.82,106.97,13109.0,97.9493,98.0959,97.8668,98.0042,13109.0
2023-01-20 15:10:00,106.97,107.22,106.83,107.22,9387.0,98.0042,98.2333,97.876,98.2333,9387.0
2023-01-20 15:15:00,107.22,107.29,107.13,107.18,10964.0,98.2333,98.2974,98.1508,98.1966,10964.0
2023-01-20 15:20:00,107.22,107.24,106.9,106.94,13664.0,98.2333,98.2516,97.9401,97.9768,13664.0
2023-01-20 15:25:00,106.95,106.97,106.7,106.83,15752.0,97.9859,98.0042,97.7569,97.876,15752.0
2023-01-20 15:30:00,106.83,106.94,106.62,106.63,28306.0,97.876,97.9768,97.6836,97.6927,28306.0
2023-01-20 15:35:00,106.6,106.79,106.48,106.59,50621.0,97.6653,97.8393,97.5553,97.6561,50621.0
2023-01-20 15:40:00,106.59,106.59,106.28,106.3,38408.0,97.6561,97.6561,97.3721,97.3904,38408.0
2023-01-20 15:45:00,106.3,106.53,106.2,106.44,22952.0,97.3904,97.6011,97.2988,97.5187,22952.0
2023-01-20 15:50:00,106.43,106.65,106.38,106.61,64870.0,97.5095,97.7111,97.4637,97.6744,64870.0
2023-01-20 15:55:00,106.63,106.77,106.53,106.72,104447.0,97.6927,97.821,97.6011,97.7752,104447.0
2023-01-23 09:30:00,106.66,106.91,106.08,106.34,19613.0,97.7202,97.9493,97.1888,97.427,19613.0
2023-01-23 09:35:00,106.17,106.5,106.05,106.36,3460.0,97.2713,97.5736,97.1614,97.4454,3460.0
2023-01-23 09:40:00,106.49,106.78,106.46,106.51,7939.0,97.5645,97.8302,97.537,97.5828,7939.0
2023-01-23 09:45:00,106.54,106.64,106.32,106.43,8776.0,97.6103,97.7019,97.4087,97.5095,8776.0
2023-01-23 09:50:00,106.41,106.83,106.4,106.69,7523.0,97.4912,97.876,97.482,97.7477,7523.0
2023-01-23 09:55:00,106.6,106.9,106.6,106.77,4638.0,97.6653,97.9401,97.6653,97.821,4638.0
2023-01-23 10:00:00,106.78,107.13,106.52,106.52,10383.0,97.8302,98.1508,97.592,97.592,10383.0
2023-01-23 10:05:00,106.61,106.63,106.27,106.31,6561.0,97.6744,97.6927,97.3629,97.3996,6561.0
2023-01-23 10:10:00,106.34,106.79,106.27,106.59,8705.0,97.427,97.8393,97.3629,97.6561,8705.0
2023-01-23 10:15:00,106.54,106.81,106.54,106.58,8756.0,97.6103,97.8577,97.6103,97.6469,8756.0
2023-01-23 10:20:00,106.58,106.75,106.51,106.67,9195.0,97.6469,97.8027,97.5828,97.7294,9195.0
2023-01-23 10:25:00,106.74,106.87,106.64,106.76,6129.0,97.7935,97.9126,97.7019,97.8118,6129.0
2023-01-23 10:30:00,106.75,106.88,106.64,106.73,17018.0,97.8027,97.9218,97.7019,97.7844,17018.0
2023-01-23 10:35:00,106.77,106.82,106.58,106.72,8614.0,97.821,97.8668,97.6469,97.7752,8614.0
2023-01-23 10:40:00,106.73,106.73,106.63,106.69,4655.0,97.7844,97.7844,97.6927,97.7477,4655.0
2023-01-23 10:45:00,106.77,106.86,106.76,106.8,8001.0,97.821,97.9035,97.8118,97.8485,8001.0
2023-01-23 10:50:00,106.76,106.89,106.74,106.89,4565.0,97.8118,97.9309,97.7935,97.9309,4565.0
2023-01-23 10:55:00,106.86,107.16,106.75,106.96,52121.0,97.9035,98.1783,97.8027,97.9951,52121.0
2023-01-23 11:00:00,106.9,107.4,106.83,107.38,15643.0,97.9401,98.3982,97.876,98.3799,15643.0
2023-01-23 11:05:00,107.38,107.56,107.24,107.31,9162.0,98.3799,98.5448,98.2516,98.3157,9162.0
2023-01-23 11:10:00,107.42,107.42,107.14,107.2,5733.0,98.4165,98.4165,98.16,98.215,5733.0
2023-01-23 11:15:00,107.26,107.47,107.15,107.47,7185.0,98.2699,98.4623,98.1692,98.4623,7185.0
2023-01-23 11:20:00,107.56,107.7,107.54,107.62,3473.0,98.5448,98.6731,98.5265,98.5998,3473.0
2023-01-23 11:25:00,107.58,107.65,107.4,107.48,15306.0,98.5631,98.6272,98.3982,98.4715,15306.0
2023-01-23 11:30:00,107.43,107.59,107.41,107.42,11176.0,98.4257,98.5723,98.4074,98.4165,11176.0
2023-01-23 11:35:00,107.4,107.58,107.19,107.58,9476.0,98.3982,98.5631,98.2058,98.5631,9476.0
2023-01-23 11:40:00,107.54,107.65,107.54,107.65,4516.0,98.5265,98.6272,98.5265,98.6272,4516.0
2023-01-23 11:45:00,107.69,107.89,107.62,107.77,8875.0,98.6639,98.8471,98.5998,98.7372,8875.0
2023-01-23 11:50:00,107.77,107.9,107.59,107.9,9162.0,98.7372,98.8563,98.5723,98.8563,9162.0
2023-01-23 11:55:00,107.9,108.03,107.85,108.03,3898.0,98.8563,98.9754,98.8105,98.9754,3898.0
2023-01-23 12:00:00,108.02,108.15,108.01,108.15,2748.0,98.9662,99.0853,98.9571,99.0853,2748.0
2023-01-23 12:05:00,108.15,108.26,107.89,107.89,5852.0,99.0853,99.1861,98.8471,98.8471,5852.0
2023-01-23 12:10:00,107.78,108.03,107.78,108.02,2719.0,98.7464,98.9754,98.7464,98.9662,2719.0
2023-01-23 12:15:00,107.95,108.14,107.93,107.97,15908.0,98.9021,99.0762,98.8838,98.9204,15908.0
2023-01-23 12:20:00,107.94,108.02,107.76,107.96,4252.0,98.8929,98.9662,98.728,98.9113,4252.0
2023-01-23 12:25:00,107.83,107.84,107.7,107.7,2691.0,98.7922,98.8013,98.6731,98.6731,2691.0
2023-01-23 12:30:00,107.7,107.86,107.67,107.8,5565.0,98.6731,98.8196,98.6456,98.7647,5565.0
2023-01-23 12:35:00,107.74,107.86,107.73,107.73,10832.0,98.7097,98.8196,98.7005,98.7005,10832.0
2023-01-23 12:40:00,107.74,107.82,107.74,107.78,9592.0,98.7097,98.783,98.7097,98.7464,9592.0
2023-01-23 12:45:00,107.77,107.81,107.6,107.64,12334.0,98.7372,98.7738,98.5814,98.6181,12334.0
2023-01-23 12:50:00,107.61,107.74,107.58,107.73,2693.0,98.5906,98.7097,98.5631,98.7005,2693.0
2023-01-23 12:55:00,107.76,107.98,107.75,107.97,5857.0,98.728,98.9296,98.7189,98.9204,5857.0
2023-01-23 13:00:00,107.97,107.99,107.59,107.59,5901.0,98.9204,98.9388,98.5723,98.5723,5901.0
2023-01-23 13:05:00,107.57,107.57,107.39,107.39,6476.0,98.554,98.554,98.389,98.389,6476.0
2023-01-23 13:10:00,107.4,107.45,107.25,107.4,15278.0,98.3982,98.444,98.2608,98.3982,15278.0
2023-01-23 13:15:00,107.42,107.49,107.37,107.44,6477.0,98.4165,98.4807,98.3707,98.4349,6477.0
2023-01-23 13:20:00,107.47,107.61,107.46,107.55,7965.0,98.4623,98.5906,98.4532,98.5356,7965.0
2023-01-23 13:25:00,107.48,107.58,107.47,107.54,3086.0,98.4715,98.5631,98.4623,98.5265,3086.0
2023-01-23 13:30:00,107.59,107.86,107.59,107.84,11117.0,98.5723,98.8196,98.5723,98.8013,11117.0
2023-01-23 13:35:00,107.84,107.9,107.71,107.87,3490.0,98.8013,98.8563,98.6822,98.8288,3490.0
2023-01-23 13:40:00,107.88,107.88,107.72,107.82,4873.0,98.838,98.838,98.6914,98.783,4873.0
2023-01-23 13:45:00,107.76,107.98,107.76,107.95,4293.0,98.728,98.9296,98.728,98.9021,4293.0
2023-01-23 13:50:00,107.97,108.03,107.93,107.98,2150.0,98.9204,98.9754,98.8838,98.9296,2150.0
2023-01-23 13:55:00,107.96,108.03,107.83,107.88,7426.0,98.9113,98.9754,98.7922,98.838,7426.0
2023-01-23 14:00:00,107.88,107.88,107.6,107.61,2320.0,98.838,98.838,98.5814,98.5906,2320.0
2023-01-23 14:05:00,107.62,107.66,107.51,107.58,4194.0,98.5998,98.6364,98.499,98.5631,4194.0
2023-01-23 14:10:00,107.55,107.56,107.38,107.47,2516.0,98.5356,98.5448,98.3799,98.4623,2516.0
2023-01-23 14:15:00,107.51,107.58,107.49,107.58,2100.0,98.499,98.5631,98.4807,98.5631,2100.0
2023-01-23 14:20:00,107.58,107.61,107.48,107.52,3438.0,98.5631,98.5906,98.4715,98.5081,3438.0
2023-01-23 14:25:00,107.4,107.45,107.19,107.36,5656.0,98.3982,98.444,98.2058,98.3616,5656.0
2023-01-23 14:30:00,107.35,107.57,107.35,107.53,8377.0,98.3524,98.554,98.3524,98.5173,8377.0
2023-01-23 14:35:00,107.47,107.47,107.21,107.21,2764.0,98.4623,98.4623,98.2241,98.2241,2764.0
2023-01-23 14:40:00,107.19,107.31,107.09,107.29,3910.0,98.2058,98.3157,98.1142,98.2974,3910.0
2023-01-23 14:45:00,107.29,107.35,107.08,107.16,11186.0,98.2974,98.3524,98.105,98.1783,11186.0
2023-01-23 14:50:00,107.19,107.2,106.96,107.07,6515.0,98.2058,98.215,97.9951,98.0959,6515.0
2023-01-23 14:55:00,107.13,107.33,107.1,107.27,13107.0,98.1508,98.3341,98.1233,98.2791,13107.0
2023-01-23 15:00:00,107.29,107.29,107.13,107.15,3392.0,98.2974,98.2974,98.1508,98.1692,3392.0
2023-01-23 15:05:00,107.17,107.19,107.02,107.18,3608.0,98.1875,98.2058,98.0501,98.1966,3608.0
2023-01-23 15:10:00,107.19,107.45,107.18,107.4,7610.0,98.2058,98.444,98.1966,98.3982,7610.0
2023-01-23 15:15:00,107.43,107.45,107.24,107.26,6450.0,98.4257,98.444,98.2516,98.2699,6450.0
2023-01-23 15:20:00,107.25,107.33,107.19,107.33,5818.0,98.2608,98.3341,98.2058,98.3341,5818.0
2023-01-23 15:25:00,107.29,107.32,107.02,107.19,8308.0,98.2974,98.3249,98.0501,98.2058,8308.0
2023-01-23 15:30:00,107.2,107.34,107.07,107.07,8475.0,98.215,98.3432,98.0959,98.0959,8475.0
2023-01-23 15:35:00,107.09,107.09,106.9,106.98,11590.0,98.1142,98.1142,97.9401,98.0134,11590.0
2023-01-23 15:40:00,107.0,107.06,106.84,106.92,9773.0,98.0317,98.0867,97.8851,97.9584,9773.0
2023-01-23 15:45:00,106.95,107.14,106.89,107.08,18201.0,97.9859,98.16,97.9309,98.105,18201.0
2023-01-23 15:50:00,107.09,107.16,107.05,107.11,25619.0,98.1142,98.1783,98.0775,98.1325,25619.0
2023-01-23 15:55:00,107.11,107.21,106.95,107.16,83033.0,98.1325,98.2241,97.9859,98.1783,83033.0
2023-01-24 09:30:00,106.43,108.5,106.43,107.18,15643.0,97.5095,99.406,97.5095,98.1966,15643.0
2023-01-24 09:35:00,107.02,107.47,106.96,107.32,4883.0,98.0501,98.4623,97.9951,98.3249,4883.0
2023-01-24 09:40:00,107.31,107.49,107.02,107.28,3563.0,98.3157,98.4807,98.0501,98.2883,3563.0
2023-01-24 09:45:00,107.19,107.59,106.97,107.59,2003.0,98.2058,98.5723,98.0042,98.5723,2003.0
2023-01-24 09:50:00,107.55,107.55,107.2,107.27,3615.0,98.5356,98.5356,98.215,98.2791,3615.0
2023-01-24 09:55:00,107.31,107.42,106.65,106.66,6720.0,98.3157,98.4165,97.7111,97.7202,6720.0
2023-01-24 10:00:00,106.75,107.2,106.75,107.09,6978.0,97.8027,98.215,97.8027,98.1142,6978.0
2023-01-24 10:05:00,107.09,107.51,106.99,107.51,5008.0,98.1142,98.499,98.0226,98.499,5008.0
2023-01-24 10:10:00,107.56,107.71,107.49,107.67,4810.0,98.5448,98.6822,98.4807,98.6456,4810.0
2023-01-24 10:15:00,107.8,107.89,107.46,107.49,4335.0,98.7647,98.8471,98.4532,98.4807,4335.0
2023-01-24 10:20:00,107.58,107.62,107.49,107.51,13347.0,98.5631,98.5998,98.4807,98.499,13347.0
2023-01-24 10:25:00,107.49,107.75,107.43,107.75,11658.0,98.4807,98.7189,98.4257,98.7189,11658.0
2023-01-24 10:30:00,107.8,107.92,107.65,107.8,7054.0,98.7647,98.8746,98.6272,98.7647,7054.0
2023-01-24 10:35:00,107.81,107.99,107.64,107.87,8438.0,98.7738,98.9388,98.6181,98.8288,8438.0
2023-01-24 10:40:00,107.87,108.32,107.87,108.26,5510.0,98.8288,99.2411,98.8288,99.1861,5510.0
2023-01-24 10:45:00,108.31,108.57,108.22,108.52,9305.0,99.2319,99.4701,99.1495,99.4243,9305.0
2023-01-24 10:50:00,108.49,108.67,108.42,108.66,11015.0,99.3968,99.5618,99.3327,99.5526,11015.0
2023-01-24 10:55:00,108.65,108.76,108.6,108.72,16168.0,99.5434,99.6442,99.4976,99.6076,16168.0
2023-01-24 11:00:00,108.73,108.97,108.69,108.92,7692.0,99.6167,99.8366,99.5801,99.7908,7692.0
2023-01-24 11:05:00,108.93,108.94,108.73,108.87,14660.0,99.8,99.8091,99.6167,99.745,14660.0
2023-01-24 11:10:00,108.85,108.91,108.63,108.9,12360.0,99.7267,99.7816,99.5251,99.7725,12360.0
2023-01-24 11:15:00,108.95,108.96,108.66,108.72,9498.0,99.8183,99.8275,99.5526,99.6076,9498.0
2023-01-24 11:20:00,108.72,109.02,108.71,108.92,10571.0,99.6076,99.8824,99.5984,99.7908,10571.0
2023-01-24 11:25:00,108.93,109.05,108.81,108.85,11671.0,99.8,99.9099,99.69,99.7267,11671.0
2023-01-24 11:30:00,108.82,108.88,108.57,108.59,7703.0,99.6992,99.7542,99.4701,99.4885,7703.0
2023-01-24 11:35:00,108.52,108.61,108.45,108.49,4053.0,99.4243,99.5068,99.3602,99.3968,4053.0
2023-01-24 11:40:00,108.52,108.58,108.15,108.16,7011.0,99.4243,99.4793,99.0853,99.0945,7011.0
2023-01-24 11:45:00,108.08,108.29,107.88,108.0,19226.0,99.0212,99.2136,98.838,98.9479,19226.0
2023-01-24 11:50:00,107.97,108.03,107.61,107.69,8257.0,98.9204,98.9754,98.5906,98.6639,8257.0
2023-01-24 11:55:00,107.82,108.06,107.81,107.95,13862.0,98.783,99.0029,98.7738,98.9021,13862.0
2023-01-24 12:00:00,107.87,107.87,107.49,107.51,8928.0,98.8288,98.8288,98.4807,98.499,8928.0
2023-01-24 12:05:00,107.51,107.64,107.49,107.53,5942.0,98.499,98.6181,98.4807,98.5173,5942.0
2023-01-24 12:10:00,107.49,107.59,107.46,107.56,27258.0,98.4807,98.5723,98.4532,98.5448,27258.0
2023-01-24 12:15:00,107.57,107.58,107.44,107.46,4953.0,98.554,98.5631,98.4349,98.4532,4953.0
2023-01-24 12:20:00,107.46,107.64,107.35,107.59,6245.0,98.4532,98.6181,98.3524,98.5723,6245.0
2023-01-24 12:25:00,107.59,107.59,107.35,107.36,13907.0,98.5723,98.5723,98.3524,98.3616,13907.0
2023-01-24 12:30:00,107.31,107.31,107.03,107.04,6856.0,98.3157,98.3157,98.0592,98.0684,6856.0
2023-01-24 12:35:00,107.04,107.26,106.86,107.16,18770.0,98.0684,98.2699,97.9035,98.1783,18770.0
2023-01-24 12:40:00,107.13,107.2,106.93,106.93,13019.0,98.1508,98.215,97.9676,97.9676,13019.0
2023-01-24 12:45:00,106.9,106.96,106.75,106.76,2603.0,97.9401,97.9951,97.8027,97.8118,2603.0
2023-01-24 12:50:00,106.79,106.97,106.76,106.9,3383.0,97.8393,98.0042,97.8118,97.9401,3383.0
2023-01-24 12:55:00,106.87,106.93,106.78,106.78,6056.0,97.9126,97.9676,97.8302,97.8302,6056.0
2023-01-24 13:00:00,106.73,106.89,106.59,106.59,3646.0,97.7844,97.9309,97.6561,97.6561,3646.0
2023-01-24 13:05:00,106.7,106.88,106.65,106.84,4535.0,97.7569,97.9218,97.7111,97.8851,4535.0
2023-01-24 13:10:00,106.87,106.9,106.74,106.74,7316.0,97.9126,97.9401,97.7935,97.7935,7316.0
2023-01-24 13:15:00,106.73,106.85,106.73,106.77,2098.0,97.7844,97.8943,97.7844,97.821,2098.0
2023-01-24 13:20:00,106.78,106.79,106.52,106.6,2301.0,97.8302,97.8393,97.592,97.6653,2301.0
2023-01-24 13:25:00,106.61,106.64,106.54,106.63,5113.0,97.6744,97.7019,97.6103,97.6927,5113.0
2023-01-24 13:30:00,106.62,106.75,106.61,106.71,3856.0,97.6836,97.8027,97.6744,97.766,3856.0
2023-01-24 13:35:00,106.72,106.81,106.69,106.81,5351.0,97.7752,97.8577,97.7477,97.8577,5351.0
2023-01-24 13:40:00,106.78,106.89,106.73,106.78,9790.0,97.8302,97.9309,97.7844,97.8302,9790.0
2023-01-24 13:45:00,106.78,106.86,106.74,106.75,6088.0,97.8302,97.9035,97.7935,97.8027,6088.0
2023-01-24 13:50:00,106.68,106.78,106.67,106.76,6136.0,97.7386,97.8302,97.7294,97.8118,6136.0
2023-01-24 13:55:00,106.73,106.86,106.61,106.61,6656.0,97.7844,97.9035,97.6744,97.6744,6656.0
2023-01-24 14:00:00,106.62,106.63,106.35,106.38,4869.0,97.6836,97.6927,97.4362,97.4637,4869.0
2023-01-24 14:05:00,106.35,106.47,106.34,106.42,2972.0,97.4362,97.5462,97.427,97.5003,2972.0
2023-01-24 14:10:00,106.47,106.5,106.4,106.45,3947.0,97.5462,97.5736,97.482,97.5278,3947.0
2023-01-24 14:15:00,106.45,106.48,106.31,106.31,3494.0,97.5278,97.5553,97.3996,97.3996,3494.0
2023-01-24 14:20:00,106.27,106.48,106.27,106.41,6891.0,97.3629,97.5553,97.3629,97.4912,6891.0
2023-01-24 14:25:00,106.4,106.61,106.39,106.59,9637.0,97.482,97.6744,97.4729,97.6561,9637.0
2023-01-24 14:30:00,106.61,106.76,106.58,106.73,15781.0,97.6744,97.8118,97.6469,97.7844,15781.0
2023-01-24 14:35:00,106.73,106.8,106.68,106.7,3085.0,97.7844,97.8485,97.7386,97.7569,3085.0
2023-01-24 14:40:00,106.7,106.88,106.65,106.84,4606.0,97.7569,97.9218,97.7111,97.8851,4606.0
2023-01-24 14:45:00,106.8,107.04,106.8,106.83,8037.0,97.8485,98.0684,97.8485,97.876,8037.0
2023-01-24 14:50:00,106.87,107.06,106.77,107.03,57862.0,97.9126,98.0867,97.821,98.0592,57862.0
2023-01-24 14:55:00,107.03,107.24,107.0,107.22,19603.0,98.0592,98.2516,98.0317,98.2333,19603.0
2023-01-24 15:00:00,107.25,107.53,107.25,107.5,26543.0,98.2608,98.5173,98.2608,98.4898,26543.0
2023-01-24 15:05:00,107.45,107.45,107.2,107.2,11171.0,98.444,98.444,98.215,98.215,11171.0
2023-01-24 15:10:00,107.15,107.49,107.09,107.49,89300.0,98.1692,98.4807,98.1142,98.4807,89300.0
2023-01-24 15:15:00,107.48,107.57,107.29,107.44,17952.0,98.4715,98.554,98.2974,98.4349,17952.0
2023-01-24 15:20:00,107.4,107.55,107.33,107.37,15112.0,98.3982,98.5356,98.3341,98.3707,15112.0
2023-01-24 15:25:00,107.38,107.52,107.38,107.47,17307.0,98.3799,98.5081,98.3799,98.4623,17307.0
2023-01-24 15:30:00,107.44,107.46,107.23,107.24,20015.0,98.4349,98.4532,98.2425,98.2516,20015.0
2023-01-24 15:35:00,107.26,107.42,107.15,107.25,21608.0,98.2699,98.4165,98.1692,98.2608,21608.0
2023-01-24 15:40:00,107.26,107.28,107.02,107.1,25575.0,98.2699,98.2883,98.0501,98.1233,25575.0
2023-01-24 15:45:00,107.06,107.19,107.0,107.1,18981.0,98.0867,98.2058,98.0317,98.1233,18981.0
2023-01-24 15:50:00,107.09,107.09,106.87,106.99,54625.0,98.1142,98.1142,97.9126,98.0226,54625.0
2023-01-24 15:55:00,107.0,107.14,106.95,106.98,68407.0,98.0317,98.16,97.9859,98.0134,68407.0
2023-01-25 09:30:00,106.33,106.33,105.65,105.86,50190.0,97.4179,97.4179,96.7949,96.9873,50190.0
2023-01-25 09:35:00,105.86,105.87,105.15,105.41,10690.0,96.9873,96.9964,96.3368,96.575,10690.0
2023-01-25 09:40:00,105.42,106.12,105.34,105.96,5983.0,96.5842,97.2255,96.5109,97.0789,5983.0
2023-01-25 09:45:00,105.95,105.95,105.59,105.87,5808.0,97.0697,97.0697,96.7399,96.9964,5808.0
2023-01-25 09:50:00,105.73,106.0,104.91,104.93,12333.0,96.8682,97.1155,96.1169,96.1352,12333.0
2023-01-25 09:55:00,104.9,105.06,104.88,104.98,9253.0,96.1077,96.2543,96.0894,96.181,9253.0
2023-01-25 10:00:00,104.96,105.08,104.73,104.99,16401.0,96.1627,96.2727,95.952,96.1902,16401.0
2023-01-25 10:05:00,104.93,105.34,104.93,104.99,7302.0,96.1352,96.5109,96.1352,96.1902,7302.0
2023-01-25 10:10:00,104.98,105.19,104.89,104.89,7220.0,96.181,96.3734,96.0986,96.0986,7220.0
2023-01-25 10:15:00,104.9,105.0,104.78,104.9,5747.0,96.1077,96.1994,95.9978,96.1077,5747.0
2023-01-25 10:20:00,104.88,104.88,104.34,104.36,9449.0,96.0894,96.0894,95.5947,95.613,9449.0
2023-01-25 10:25:00,104.39,105.01,104.38,104.81,10246.0,95.6405,96.2085,95.6313,96.0253,10246.0
2023-01-25 10:30:00,104.88,105.29,104.79,105.08,43001.0,96.0894,96.4651,96.007,96.2727,43001.0
2023-01-25 10:35:00,105.07,105.25,105.02,105.25,10564.0,96.2635,96.4284,96.2177,96.4284,10564.0
2023-01-25 10:40:00,105.2,105.59,105.16,105.38,22066.0,96.3826,96.7399,96.3459,96.5475,22066.0
2023-01-25 10:45:00,105.36,105.39,105.0,105.05,9027.0,96.5292,96.5567,96.1994,96.2452,9027.0
2023-01-25 10:50:00,105.06,105.29,105.03,105.29,6036.0,96.2543,96.4651,96.2268,96.4651,6036.0
2023-01-25 10:55:00,105.25,105.59,105.25,105.4,10039.0,96.4284,96.7399,96.4284,96.5658,10039.0
2023-01-25 11:00:00,105.4,105.46,105.29,105.41,7277.0,96.5658,96.6208,96.4651,96.575,7277.0
2023-01-25 11:05:00,105.48,105.49,105.39,105.41,3291.0,96.6391,96.6483,96.5567,96.575,3291.0
2023-01-25 11:10:00,105.39,105.52,105.37,105.47,6438.0,96.5567,96.6758,96.5383,96.63,6438.0
2023-01-25 11:15:00,105.48,105.62,105.38,105.57,13835.0,96.6391,96.7674,96.5475,96.7216,13835.0
2023-01-25 11:20:00,105.51,105.74,105.46,105.66,8980.0,96.6666,96.8773,96.6208,96.804,8980.0
2023-01-25 11:25:00,105.65,105.82,105.64,105.7,8740.0,96.7949,96.9506,96.7857,96.8407,8740.0
2023-01-25 11:30:00,105.6,105.69,105.45,105.45,1225.0,96.7491,96.8315,96.6116,96.6116,1225.0
2023-01-25 11:35:00,105.4,105.61,105.35,105.6,4693.0,96.5658,96.7582,96.52,96.7491,4693.0
2023-01-25 11:40:00,105.6,105.62,105.48,105.56,5135.0,96.7491,96.7674,96.6391,96.7124,5135.0
2023-01-25 11:45:00,105.56,105.56,105.41,105.55,6569.0,96.7124,96.7124,96.575,96.7033,6569.0
2023-01-25 11:50:00,105.56,105.92,105.55,105.89,7265.0,96.7124,97.0423,96.7033,97.0148,7265.0
2023-01-25 11:55:00,105.89,105.94,105.84,105.84,6345.0,97.0148,97.0606,96.969,96.969,6345.0
2023-01-25 12:00:00,105.84,105.85,105.61,105.61,4899.0,96.969,96.9781,96.7582,96.7582,4899.0
2023-01-25 12:05:00,105.61,105.76,105.54,105.76,6158.0,96.7582,96.8957,96.6941,96.8957,6158.0
2023-01-25 12:10:00,105.76,105.81,105.46,105.48,5131.0,96.8957,96.9415,96.6208,96.6391,5131.0
2023-01-25 12:15:00,105.47,105.57,105.28,105.29,6460.0,96.63,96.7216,96.4559,96.4651,6460.0
2023-01-25 12:20:00,105.32,105.51,105.31,105.51,11199.0,96.4925,96.6666,96.4834,96.6666,11199.0
2023-01-25 12:25:00,105.48,105.59,105.44,105.44,4011.0,96.6391,96.7399,96.6025,96.6025,4011.0
2023-01-25 12:30:00,105.49,105.61,105.49,105.55,6715.0,96.6483,96.7582,96.6483,96.7033,6715.0
2023-01-25 12:35:00,105.57,105.82,105.57,105.82,5703.0,96.7216,96.9506,96.7216,96.9506,5703.0
2023-01-25 12:40:00,105.78,105.86,105.7,105.81,14235.0,96.914,96.9873,96.8407,96.9415,14235.0
2023-01-25 12:45:00,105.76,105.83,105.68,105.75,6548.0,96.8957,96.9598,96.8224,96.8865,6548.0
2023-01-25 12:50:00,105.8,105.82,105.71,105.75,4052.0,96.9323,96.9506,96.8499,96.8865,4052.0
2023-01-25 12:55:00,105.77,105.84,105.71,105.78,6041.0,96.9048,96.969,96.8499,96.914,6041.0
2023-01-25 13:00:00,105.79,106.0,105.72,105.88,6628.0,96.9231,97.1155,96.859,97.0056,6628.0
2023-01-25 13:05:00,105.87,105.98,105.86,105.94,24438.0,96.9964,97.0972,96.9873,97.0606,24438.0
2023-01-25 13:10:00,105.92,106.12,105.92,106.12,5859.0,97.0423,97.2255,97.0423,97.2255,5859.0
2023-01-25 13:15:00,106.1,106.11,105.96,106.01,7974.0,97.2072,97.2163,97.0789,97.1247,7974.0
2023-01-25 13:20:00,105.96,106.12,105.96,106.04,4929.0,97.0789,97.2255,97.0789,97.1522,4929.0
2023-01-25 13:25:00,106.05,106.15,106.01,106.01,9012.0,97.1614,97.253,97.1247,97.1247,9012.0
2023-01-25 13:30:00,106.06,106.06,105.94,106.0,3468.0,97.1705,97.1705,97.0606,97.1155,3468.0
2023-01-25 13:35:00,106.07,106.38,106.07,106.29,7797.0,97.1797,97.4637,97.1797,97.3812,7797.0
2023-01-25 13:40:00,106.28,106.51,106.28,106.41,6011.0,97.3721,97.5828,97.3721,97.4912,6011.0
2023-01-25 13:45:00,106.45,106.93,106.45,106.88,12464.0,97.5278,97.9676,97.5278,97.9218,12464.0
2023-01-25 13:50:00,106.9,106.94,106.71,106.72,11170.0,97.9401,97.9768,97.766,97.7752,11170.0
2023-01-25 13:55:00,106.73,106.81,106.73,106.74,17614.0,97.7844,97.8577,97.7844,97.7935,17614.0
2023-01-25 14:00:00,106.78,106.8,106.59,106.61,31975.0,97.8302,97.8485,97.6561,97.6744,31975.0
2023-01-25 14:05:00,106.61,106.81,106.53,106.77,8232.0,97.6744,97.8577,97.6011,97.821,8232.0
2023-01-25 14:10:00,106.77,107.18,106.77,107.14,9975.0,97.821,98.1966,97.821,98.16,9975.0
2023-01-25 14:15:00,107.13,107.38,107.12,107.34,19122.0,98.1508,98.3799,98.1417,98.3432,19122.0
2023-01-25 14:20:00,107.3,107.3,106.95,106.95,6601.0,98.3066,98.3066,97.9859,97.9859,6601.0
2023-01-25 14:25:00,106.95,106.98,106.78,106.79,6437.0,97.9859,98.0134,97.8302,97.8393,6437.0
2023-01-25 14:30:00,106.78,106.9,106.63,106.63,9384.0,97.8302,97.9401,97.6927,97.6927,9384.0
2023-01-25 14:35:00,106.65,106.71,106.62,106.66,3929.0,97.7111,97.766,97.6836,97.7202,3929.0
2023-01-25 14:40:00,106.66,106.74,106.66,106.69,2500.0,97.7202,97.7935,97.7202,97.7477,2500.0
2023-01-25 14:45:00,106.64,106.95,106.59,106.92,13739.0,97.7019,97.9859,97.6561,97.9584,13739.0
2023-01-25 14:50:00,106.93,107.01,106.84,106.97,7274.0,97.9676,98.0409,97.8851,98.0042,7274.0
2023-01-25 14:55:00,106.95,107.03,106.88,106.89,8874.0,97.9859,98.0592,97.9218,97.9309,8874.0
2023-01-25 15:00:00,106.88,107.12,106.88,107.07,8497.0,97.9218,98.1417,97.9218,98.0959,8497.0
2023-01-25 15:05:00,107.09,107.3,107.07,107.15,14742.0,98.1142,98.3066,98.0959,98.1692,14742.0
2023-01-25 15:10:00,107.15,107.2,107.01,107.07,11974.0,98.1692,98.215,98.0409,98.0959,11974.0
2023-01-25 15:15:00,107.06,107.16,107.05,107.11,18971.0,98.0867,98.1783,98.0775,98.1325,18971.0
2023-01-25 15:20:00,107.08,107.09,106.88,106.96,13096.0,98.105,98.1142,97.9218,97.9951,13096.0
2023-01-25 15:25:00,106.97,107.16,106.89,107.11,15193.0,98.0042,98.1783,97.9309,98.1325,15193.0
2023-01-25 15:30:00,107.13,107.3,107.07,107.23,12992.0,98.1508,98.3066,98.0959,98.2425,12992.0
2023-01-25 15:35:00,107.21,107.23,107.05,107.19,16125.0,98.2241,98.2425,98.0775,98.2058,16125.0
2023-01-25 15:40:00,107.17,107.21,107.02,107.2,36293.0,98.1875,98.2241,98.0501,98.215,36293.0
2023-01-25 15:45:00,107.2,107.29,107.02,107.13,71318.0,98.215,98.2974,98.0501,98.1508,71318.0
2023-01-25 15:50:00,107.1,107.13,106.7,106.87,52259.0,98.1233,98.1508,97.7569,97.9126,52259.0
2023-01-25 15:55:00,106.87,107.29,106.85,107.19,110551.0,97.9126,98.2974,97.8943,98.2058,110551.0
2023-01-26 09:30:00,107.92,108.8,107.92,108.72,12815.0,98.8746,99.6809,98.8746,99.6076,12815.0
2023-01-26 09:35:00,108.72,108.72,108.22,108.4,7459.0,99.6076,99.6076,99.1495,99.3144,7459.0
2023-01-26 09:40:00,108.43,108.43,107.81,108.02,4580.0,99.3419,99.3419,98.7738,98.9662,4580.0
2023-01-26 09:45:00,108.07,108.26,107.97,108.23,10690.0,99.012,99.1861,98.9204,99.1586,10690.0
2023-01-26 09:50:00,108.05,108.32,107.85,108.04,8400.0,98.9937,99.2411,98.8105,98.9846,8400.0
2023-01-26 09:55:00,108.01,108.1,107.8,107.84,3044.0,98.9571,99.0395,98.7647,98.8013,3044.0
2023-01-26 10:00:00,107.73,108.0,107.68,107.86,8783.0,98.7005,98.9479,98.6547,98.8196,8783.0
2023-01-26 10:05:00,107.96,108.05,107.86,107.96,7446.0,98.9113,98.9937,98.8196,98.9113,7446.0
2023-01-26 10:10:00,107.98,108.29,107.98,108.17,8797.0,98.9296,99.2136,98.9296,99.1037,8797.0
2023-01-26 10:15:00,108.24,108.37,108.23,108.34,7514.0,99.1678,99.2869,99.1586,99.2594,7514.0
2023-01-26 10:20:00,108.33,108.52,108.14,108.51,3730.0,99.2503,99.4243,99.0762,99.4152,3730.0
2023-01-26 10:25:00,108.47,108.48,108.11,108.26,12497.0,99.3785,99.3877,99.0487,99.1861,12497.0
2023-01-26 10:30:00,108.25,108.47,108.22,108.39,21579.0,99.177,99.3785,99.1495,99.3052,21579.0
2023-01-26 10:35:00,108.39,108.4,107.82,107.82,19584.0,99.3052,99.3144,98.783,98.783,19584.0
2023-01-26 10:40:00,107.81,108.24,107.81,108.18,11513.0,98.7738,99.1678,98.7738,99.1128,11513.0
2023-01-26 10:45:00,108.17,108.39,108.17,108.39,10082.0,99.1037,99.3052,99.1037,99.3052,10082.0
2023-01-26 10:50:00,108.43,108.43,107.85,107.9,10374.0,99.3419,99.3419,98.8105,98.8563,10374.0
2023-01-26 10:55:00,107.85,107.95,107.71,107.78,10697.0,98.8105,98.9021,98.6822,98.7464,10697.0
2023-01-26 11:00:00,107.8,108.05,107.73,108.0,6104.0,98.7647,98.9937,98.7005,98.9479,6104.0
2023-01-26 11:05:00,107.98,108.01,107.92,107.99,3611.0,98.9296,98.9571,98.8746,98.9388,3611.0
2023-01-26 11:10:00,108.05,108.12,107.96,108.06,10152.0,98.9937,99.0579,98.9113,99.0029,10152.0
2023-01-26 11:15:00,108.14,108.35,108.14,108.35,8269.0,99.0762,99.2686,99.0762,99.2686,8269.0
2023-01-26 11:20:00,108.33,108.45,108.19,108.31,14759.0,99.2503,99.3602,99.122,99.2319,14759.0
2023-01-26 11:25:00,108.32,108.53,108.31,108.53,8929.0,99.2411,99.4335,99.2319,99.4335,8929.0
2023-01-26 11:30:00,108.54,108.64,108.45,108.47,12884.0,99.4427,99.5343,99.3602,99.3785,12884.0
2023-01-26 11:35:00,108.5,108.59,108.46,108.48,7160.0,99.406,99.4885,99.3694,99.3877,7160.0
2023-01-26 11:40:00,108.53,108.78,108.42,108.78,5668.0,99.4335,99.6625,99.3327,99.6625,5668.0
2023-01-26 11:45:00,108.74,108.78,108.6,108.68,3237.0,99.6259,99.6625,99.4976,99.5709,3237.0
2023-01-26 11:50:00,108.65,108.7,108.43,108.44,9438.0,99.5434,99.5892,99.3419,99.351,9438.0
2023-01-26 11:55:00,108.47,108.65,108.25,108.62,8132.0,99.3785,99.5434,99.177,99.5159,8132.0
2023-01-26 12:00:00,108.63,108.91,108.61,108.8,9810.0,99.5251,99.7816,99.5068,99.6809,9810.0
2023-01-26 12:05:00,108.78,109.02,108.73,109.02,4733.0,99.6625,99.8824,99.6167,99.8824,4733.0
2023-01-26 12:10:00,109.05,109.07,108.93,108.93,3752.0,99.9099,99.9282,99.8,99.8,3752.0
2023-01-26 12:15:00,108.93,109.08,108.85,109.0,6743.0,99.8,99.9374,99.7267,99.8641,6743.0
2023-01-26 12:20:00,109.04,109.11,108.98,109.0,8965.0,99.9007,99.9649,99.8458,99.8641,8965.0
2023-01-26 12:25:00,109.01,109.04,108.94,108.99,3954.0,99.8733,99.9007,99.8091,99.8549,3954.0
2023-01-26 12:30:00,108.98,109.11,108.93,109.08,10389.0,99.8458,99.9649,99.8,99.9374,10389.0
2023-01-26 12:35:00,109.05,109.11,108.99,109.0,4282.0,99.9099,99.9649,99.8549,99.8641,4282.0
2023-01-26 12:40:00,109.0,109.18,108.9,108.93,6182.0,99.8641,100.029,99.7725,99.8,6182.0
2023-01-26 12:45:00,108.9,108.98,108.67,108.8,4475.0,99.7725,99.8458,99.5618,99.6809,4475.0
2023-01-26 12:50:00,108.8,108.96,108.79,108.87,4447.0,99.6809,99.8275,99.6717,99.745,4447.0
2023-01-26 12:55:00,108.92,108.92,108.78,108.8,4079.0,99.7908,99.7908,99.6625,99.6809,4079.0
2023-01-26 13:00:00,108.8,108.93,108.73,108.92,7545.0,99.6809,99.8,99.6167,99.7908,7545.0
2023-01-26 13:05:00,108.89,108.89,108.69,108.69,2171.0,99.7633,99.7633,99.5801,99.5801,2171.0
2023-01-26 13:10:00,108.78,108.84,108.75,108.79,2160.0,99.6625,99.7175,99.6351,99.6717,2160.0
2023-01-26 13:15:00,108.8,108.8,108.57,108.57,2687.0,99.6809,99.6809,99.4701,99.4701,2687.0
2023-01-26 13:20:00,108.57,108.57,108.42,108.43,3240.0,99.4701,99.4701,99.3327,99.3419,3240.0
2023-01-26 13:25:00,108.43,108.56,108.34,108.36,4612.0,99.3419,99.461,99.2594,99.2777,4612.0
2023-01-26 13:30:00,108.33,108.46,108.31,108.35,3665.0,99.2503,99.3694,99.2319,99.2686,3665.0
2023-01-26 13:35:00,108.35,108.53,108.34,108.52,2527.0,99.2686,99.4335,99.2594,99.4243,2527.0
2023-01-26 13:40:00,108.69,108.86,108.67,108.84,4926.0,99.5801,99.7358,99.5618,99.7175,4926.0
2023-01-26 13:45:00,108.83,108.92,108.56,108.6,13453.0,99.7083,99.7908,99.461,99.4976,13453.0
2023-01-26 13:50:00,108.63,108.66,108.56,108.6,5839.0,99.5251,99.5526,99.461,99.4976,5839.0
2023-01-26 13:55:00,108.59,108.65,108.53,108.62,5346.0,99.4885,99.5434,99.4335,99.5159,5346.0
2023-01-26 14:00:00,108.61,108.61,108.48,108.57,4183.0,99.5068,99.5068,99.3877,99.4701,4183.0
2023-01-26 14:05:00,108.56,108.71,108.56,108.66,3448.0,99.461,99.5984,99.461,99.5526,3448.0
2023-01-26 14:10:00,108.7,108.76,108.59,108.68,4861.0,99.5892,99.6442,99.4885,99.5709,4861.0
2023-01-26 14:15:00,108.7,108.71,108.6,108.68,5997.0,99.5892,99.5984,99.4976,99.5709,5997.0
2023-01-26 14:20:00,108.68,108.76,108.58,108.58,5345.0,99.5709,99.6442,99.4793,99.4793,5345.0
2023-01-26 14:25:00,108.53,108.6,108.4,108.55,5858.0,99.4335,99.4976,99.3144,99.4518,5858.0
2023-01-26 14:30:00,108.56,108.63,108.53,108.59,5960.0,99.461,99.5251,99.4335,99.4885,5960.0
2023-01-26 14:35:00,108.58,108.64,108.46,108.46,5222.0,99.4793,99.5343,99.3694,99.3694,5222.0
2023-01-26 14:40:00,108.49,108.74,108.48,108.72,9340.0,99.3968,99.6259,99.3877,99.6076,9340.0
2023-01-26 14:45:00,108.73,108.77,108.57,108.57,5019.0,99.6167,99.6534,99.4701,99.4701,5019.0
2023-01-26 14:50:00,108.52,108.53,108.36,108.37,2701.0,99.4243,99.4335,99.2777,99.2869,2701.0
2023-01-26 14:55:00,108.27,108.47,108.27,108.43,5221.0,99.1953,99.3785,99.1953,99.3419,5221.0
2023-01-26 15:00:00,108.43,108.43,108.2,108.28,5450.0,99.3419,99.3419,99.1312,99.2044,5450.0
2023-01-26 15:05:00,108.3,108.39,108.21,108.36,7848.0,99.2228,99.3052,99.1403,99.2777,7848.0
2023-01-26 15:10:00,108.39,108.53,108.34,108.5,9374.0,99.3052,99.4335,99.2594,99.406,9374.0
2023-01-26 15:15:00,108.45,108.58,108.45,108.56,5679.0,99.3602,99.4793,99.3602,99.461,5679.0
2023-01-26 15:20:00,108.57,108.69,108.5,108.68,18957.0,99.4701,99.5801,99.406,99.5709,18957.0
2023-01-26 15:25:00,108.7,108.81,108.57,108.76,8796.0,99.5892,99.69,99.4701,99.6442,8796.0
2023-01-26 15:30:00,108.76,108.86,108.56,108.6,91470.0,99.6442,99.7358,99.461,99.4976,91470.0
2023-01-26 15:35:00,108.62,108.81,108.53,108.81,12404.0,99.5159,99.69,99.4335,99.69,12404.0
2023-01-26 15:40:00,108.84,108.92,108.81,108.88,11429.0,99.7175,99.7908,99.69,99.7542,11429.0
2023-01-26 15:45:00,108.86,108.97,108.81,108.91,30443.0,99.7358,99.8366,99.69,99.7816,30443.0
2023-01-26 15:50:00,108.94,109.16,108.9,109.12,60731.0,99.8091,100.0107,99.7725,99.974,60731.0
2023-01-26 15:55:00,109.11,109.36,109.11,109.28,83303.0,99.9649,100.1939,99.9649,100.1206,83303.0
2023-01-27 09:30:00,109.24,109.45,109.0,109.25,34169.0,100.084,100.2764,99.8641,100.0931,34169.0
2023-01-27 09:35:00,109.12,109.61,109.12,109.54,9869.0,99.974,100.423,99.974,100.3588,9869.0
2023-01-27 09:40:00,109.54,109.58,109.28,109.39,15734.0,100.3588,100.3955,100.1206,100.2214,15734.0
2023-01-27 09:45:00,109.49,109.69,109.34,109.69,32730.0,100.313,100.4963,100.1756,100.4963,32730.0
2023-01-27 09:50:00,109.67,109.81,109.57,109.61,19249.0,100.4779,100.6062,100.3863,100.423,19249.0
2023-01-27 09:55:00,109.54,109.54,109.31,109.41,11155.0,100.3588,100.3588,100.1481,100.2397,11155.0
2023-01-27 10:00:00,109.43,109.89,109.42,109.81,9633.0,100.2581,100.6795,100.2489,100.6062,9633.0
2023-01-27 10:05:00,109.76,110.15,109.71,109.96,14533.0,100.5604,100.9177,100.5146,100.7436,14533.0
2023-01-27 10:10:00,109.96,110.13,109.9,110.04,12466.0,100.7436,100.8994,100.6887,100.8169,12466.0
2023-01-27 10:15:00,110.0,110.25,109.96,110.25,8764.0,100.7803,101.0093,100.7436,101.0093,8764.0
2023-01-27 10:20:00,110.23,110.56,110.16,110.56,10380.0,100.991,101.2933,100.9269,101.2933,10380.0
2023-01-27 10:25:00,110.59,110.59,110.31,110.41,7825.0,101.3208,101.3208,101.0643,101.1559,7825.0
2023-01-27 10:30:00,110.4,110.5,110.28,110.31,7279.0,101.1468,101.2384,101.0368,101.0643,7279.0
2023-01-27 10:35:00,110.27,110.5,110.25,110.47,10273.0,101.0277,101.2384,101.0093,101.2109,10273.0
2023-01-27 10:40:00,110.43,110.56,110.28,110.45,8730.0,101.1742,101.2933,101.0368,101.1926,8730.0
2023-01-27 10:45:00,110.45,110.5,110.1,110.1,13977.0,101.1926,101.2384,100.8719,100.8719,13977.0
2023-01-27 10:50:00,110.1,110.18,109.82,109.83,5826.0,100.8719,100.9452,100.6154,100.6245,5826.0
2023-01-27 10:55:00,109.83,110.09,109.76,110.06,15018.0,100.6245,100.8627,100.5604,100.8353,15018.0
2023-01-27 11:00:00,110.06,110.17,109.98,110.13,6448.0,100.8353,100.936,100.762,100.8994,6448.0
2023-01-27 11:05:00,110.1,110.15,109.87,110.07,6527.0,100.8719,100.9177,100.6612,100.8444,6527.0
2023-01-27 11:10:00,109.98,109.99,109.78,109.85,7041.0,100.762,100.7711,100.5787,100.6429,7041.0
2023-01-27 11:15:00,109.88,110.07,109.88,109.95,7875.0,100.6703,100.8444,100.6703,100.7345,7875.0
2023-01-27 11:20:00,109.9,110.07,109.9,110.06,6829.0,100.6887,100.8444,100.6887,100.8353,6829.0
2023-01-27 11:25:00,110.06,110.06,109.74,109.83,11113.0,100.8353,100.8353,100.5421,100.6245,11113.0
2023-01-27 11:30:00,109.79,110.04,109.75,110.0,4113.0,100.5879,100.8169,100.5512,100.7803,4113.0
2023-01-27 11:35:00,110.03,110.05,109.78,109.79,4112.0,100.8078,100.8261,100.5787,100.5879,4112.0
2023-01-27 11:40:00,109.79,110.19,109.78,110.15,5690.0,100.5879,100.9544,100.5787,100.9177,5690.0
2023-01-27 11:45:00,110.11,110.37,110.09,110.26,6536.0,100.8811,101.1193,100.8627,101.0185,6536.0
2023-01-27 11:50:00,110.2,110.34,110.18,110.23,5995.0,100.9635,101.0918,100.9452,100.991,5995.0
2023-01-27 11:55:00,110.16,110.39,110.14,110.3,6560.0,100.9269,101.1376,100.9085,101.0551,6560.0
2023-01-27 12:00:00,110.34,110.74,110.33,110.74,8524.0,101.0918,101.4583,101.0826,101.4583,8524.0
2023-01-27 12:05:00,110.74,110.92,110.74,110.84,4392.0,101.4583,101.6232,101.4583,101.5499,4392.0
2023-01-27 12:10:00,110.87,110.91,110.79,110.9,5536.0,101.5774,101.614,101.5041,101.6048,5536.0
2023-01-27 12:15:00,110.87,111.08,110.87,111.05,9315.0,101.5774,101.7698,101.5774,101.7423,9315.0
2023-01-27 12:20:00,111.06,111.31,111.05,111.26,8839.0,101.7514,101.9805,101.7423,101.9347,8839.0
2023-01-27 12:25:00,111.26,111.3,111.08,111.26,39885.0,101.9347,101.9713,101.7698,101.9347,39885.0
2023-01-27 12:30:00,111.24,111.47,111.2,111.41,10213.0,101.9164,102.1271,101.8797,102.0721,10213.0
2023-01-27 12:35:00,111.42,111.45,111.23,111.43,8239.0,102.0813,102.1087,101.9072,102.0904,8239.0
2023-01-27 12:40:00,111.43,111.48,111.29,111.3,10375.0,102.0904,102.1362,101.9622,101.9713,10375.0
2023-01-27 12:45:00,111.32,111.36,111.27,111.33,2186.0,101.9896,102.0263,101.9438,101.9988,2186.0
2023-01-27 12:50:00,111.3,111.3,110.9,110.91,15909.0,101.9713,101.9713,101.6048,101.614,15909.0
2023-01-27 12:55:00,110.81,110.82,110.6,110.8,6515.0,101.5224,101.5316,101.33,101.5132,6515.0
2023-01-27 13:00:00,110.78,110.85,110.61,110.66,5236.0,101.4949,101.559,101.3392,101.385,5236.0
2023-01-27 13:05:00,110.65,110.84,110.55,110.81,4471.0,101.3758,101.5499,101.2842,101.5224,4471.0
2023-01-27 13:10:00,110.76,110.91,110.72,110.83,4011.0,101.4766,101.614,101.4399,101.5407,4011.0
2023-01-27 13:15:00,110.82,110.88,110.6,110.69,4897.0,101.5316,101.5865,101.33,101.4124,4897.0
2023-01-27 13:20:00,110.68,110.8,110.6,110.77,8050.0,101.4033,101.5132,101.33,101.4857,8050.0
2023-01-27 13:25:00,110.76,110.83,110.66,110.74,6597.0,101.4766,101.5407,101.385,101.4583,6597.0
2023-01-27 13:30:00,110.76,110.96,110.73,110.93,7324.0,101.4766,101.6598,101.4491,101.6323,7324.0
2023-01-27 13:35:00,110.91,111.05,110.87,110.88,7410.0,101.614,101.7423,101.5774,101.5865,7410.0
2023-01-27 13:40:00,110.88,110.88,110.57,110.81,11559.0,101.5865,101.5865,101.3025,101.5224,11559.0
2023-01-27 13:45:00,110.78,110.93,110.77,110.86,7772.0,101.4949,101.6323,101.4857,101.5682,7772.0
2023-01-27 13:50:00,110.88,110.91,110.52,110.58,6252.0,101.5865,101.614,101.2567,101.3117,6252.0
2023-01-27 13:55:00,110.59,110.71,110.54,110.66,11853.0,101.3208,101.4308,101.275,101.385,11853.0
2023-01-27 14:00:00,110.64,110.9,110.58,110.87,11535.0,101.3666,101.6048,101.3117,101.5774,11535.0
2023-01-27 14:05:00,110.93,111.01,110.85,110.98,6154.0,101.6323,101.7056,101.559,101.6781,6154.0
2023-01-27 14:10:00,110.99,111.07,110.96,111.04,5341.0,101.6873,101.7606,101.6598,101.7331,5341.0
2023-01-27 14:15:00,111.07,111.37,111.07,111.37,4661.0,101.7606,102.0355,101.7606,102.0355,4661.0
2023-01-27 14:20:00,111.37,111.52,111.32,111.48,8948.0,102.0355,102.1729,101.9896,102.1362,8948.0
2023-01-27 14:25:00,111.46,111.52,111.33,111.33,4426.0,102.1179,102.1729,101.9988,101.9988,4426.0
2023-01-27 14:30:00,111.29,111.42,111.25,111.29,5877.0,101.9622,102.0813,101.9255,101.9622,5877.0
2023-01-27 14:35:00,111.25,111.36,111.25,111.35,9307.0,101.9255,102.0263,101.9255,102.0171,9307.0
2023-01-27 14:40:00,111.31,111.32,111.09,111.1,9025.0,101.9805,101.9896,101.7789,101.7881,9025.0
2023-01-27 14:45:00,111.1,111.27,111.05,111.25,12195.0,101.7881,101.9438,101.7423,101.9255,12195.0
2023-01-27 14:50:00,111.27,111.34,111.23,111.34,6781.0,101.9438,102.008,101.9072,102.008,6781.0
2023-01-27 14:55:00,111.36,111.36,111.23,111.27,3890.0,102.0263,102.0263,101.9072,101.9438,3890.0
2023-01-27 15:00:00,111.28,111.35,111.23,111.33,6879.0,101.953,102.0171,101.9072,101.9988,6879.0
2023-01-27 15:05:00,111.32,111.53,111.3,111.51,9657.0,101.9896,102.182,101.9713,102.1637,9657.0
2023-01-27 15:10:00,111.52,111.53,111.41,111.45,16818.0,102.1729,102.182,102.0721,102.1087,16818.0
2023-01-27 15:15:00,111.45,111.6,111.41,111.58,20312.0,102.1087,102.2462,102.0721,102.2279,20312.0
2023-01-27 15:20:00,111.6,111.61,111.45,111.58,11158.0,102.2462,102.2553,102.1087,102.2279,11158.0
2023-01-27 15:25:00,111.54,111.56,111.45,111.51,8913.0,102.1912,102.2095,102.1087,102.1637,8913.0
2023-01-27 15:30:00,111.5,111.73,111.45,111.67,18017.0,102.1546,102.3653,102.1087,102.3103,18017.0
2023-01-27 15:35:00,111.65,111.69,111.52,111.6,12593.0,102.292,102.3286,102.1729,102.2462,12593.0
2023-01-27 15:40:00,111.61,111.86,111.61,111.85,23129.0,102.2553,102.4844,102.2553,102.4752,23129.0
2023-01-27 15:45:00,111.87,111.88,111.68,111.76,50375.0,102.4935,102.5027,102.3195,102.3928,50375.0
2023-01-27 15:50:00,111.78,111.78,111.34,111.5,54632.0,102.4111,102.4111,102.008,102.1546,54632.0
2023-01-27 15:55:00,111.57,111.57,111.11,111.3,99828.0,102.2187,102.2187,101.7972,101.9713,99828.0
2023-01-30 09:30:00,110.07,110.93,110.01,110.93,16056.0,100.8444,101.6323,100.7894,101.6323,16056.0
2023-01-30 09:35:00,110.77,111.16,110.34,111.16,8644.0,101.4857,101.8431,101.0918,101.8431,8644.0
2023-01-30 09:40:00,111.08,111.4,110.9,111.4,11867.0,101.7698,102.0629,101.6048,102.0629,11867.0
2023-01-30 09:45:00,111.25,112.0,111.14,111.66,31767.0,101.9255,102.6127,101.8247,102.3011,31767.0
2023-01-30 09:50:00,111.65,111.65,111.28,111.31,24040.0,102.292,102.292,101.953,101.9805,24040.0
2023-01-30 09:55:00,111.29,111.55,111.29,111.34,30342.0,101.9622,102.2004,101.9622,102.008,30342.0
2023-01-30 10:00:00,111.43,111.99,111.35,111.96,45902.0,102.0904,102.6035,102.0171,102.576,45902.0
2023-01-30 10:05:00,111.98,112.12,111.72,111.72,21382.0,102.5943,102.7226,102.3561,102.3561,21382.0
2023-01-30 10:10:00,111.73,111.74,111.44,111.72,11244.0,102.3653,102.3744,102.0996,102.3561,11244.0
2023-01-30 10:15:00,111.77,111.96,111.7,111.96,17192.0,102.4019,102.576,102.3378,102.576,17192.0
2023-01-30 10:20:00,111.91,111.98,111.72,111.9,19011.0,102.5302,102.5943,102.3561,102.521,19011.0
2023-01-30 10:25:00,111.94,112.2,111.72,111.88,19472.0,102.5577,102.7959,102.3561,102.5027,19472.0
2023-01-30 10:30:00,111.84,111.84,110.91,110.96,15435.0,102.4661,102.4661,101.614,101.6598,15435.0
2023-01-30 10:35:00,110.96,111.01,110.82,110.98,12647.0,101.6598,101.7056,101.5316,101.6781,12647.0
2023-01-30 10:40:00,110.98,111.04,110.58,111.04,17317.0,101.6781,101.7331,101.3117,101.7331,17317.0
2023-01-30 10:45:00,111.02,111.02,110.69,110.87,7533.0,101.7148,101.7148,101.4124,101.5774,7533.0
2023-01-30 10:50:00,110.92,111.0,110.73,110.76,9481.0,101.6232,101.6965,101.4491,101.4766,9481.0
2023-01-30 10:55:00,110.75,111.21,110.7,111.21,5278.0,101.4674,101.8889,101.4216,101.8889,5278.0
2023-01-30 11:00:00,111.16,111.18,111.03,111.16,7712.0,101.8431,101.8614,101.724,101.8431,7712.0
2023-01-30 11:05:00,111.17,111.28,111.16,111.23,10831.0,101.8522,101.953,101.8431,101.9072,10831.0
2023-01-30 11:10:00,111.25,111.59,111.24,111.41,15517.0,101.9255,102.237,101.9164,102.0721,15517.0
2023-01-30 11:15:00,111.44,111.64,111.43,111.59,8024.0,102.0996,102.2828,102.0904,102.237,8024.0
2023-01-30 11:20:00,111.58,111.61,111.36,111.42,4310.0,102.2279,102.2553,102.0263,102.0813,4310.0
2023-01-30 11:25:00,111.37,111.64,111.27,111.64,12040.0,102.0355,102.2828,101.9438,102.2828,12040.0
2023-01-30 11:30:00,111.69,112.04,111.68,112.04,22739.0,102.3286,102.6493,102.3195,102.6493,22739.0
2023-01-30 11:35:00,111.97,112.0,111.83,111.99,14422.0,102.5852,102.6127,102.4569,102.6035,14422.0
2023-01-30 11:40:00,111.96,111.96,111.66,111.9,9665.0,102.576,102.576,102.3011,102.521,9665.0
2023-01-30 11:45:00,111.87,112.03,111.72,111.73,21588.0,102.4935,102.6401,102.3561,102.3653,21588.0
2023-01-30 11:50:00,111.73,112.01,111.72,111.85,13958.0,102.3653,102.6218,102.3561,102.4752,13958.0
2023-01-30 11:55:00,111.81,111.91,111.6,111.91,5741.0,102.4386,102.5302,102.2462,102.5302,5741.0
2023-01-30 12:00:00,111.88,111.89,111.56,111.62,8163.0,102.5027,102.5119,102.2095,102.2645,8163.0
2023-01-30 12:05:00,111.63,111.8,111.57,111.79,6876.0,102.2737,102.4294,102.2187,102.4203,6876.0
2023-01-30 12:10:00,111.77,111.91,111.66,111.88,9985.0,102.4019,102.5302,102.3011,102.5027,9985.0
2023-01-30 12:15:00,111.9,111.92,111.51,111.53,19252.0,102.521,102.5394,102.1637,102.182,19252.0
2023-01-30 12:20:00,111.62,111.73,111.57,111.58,6083.0,102.2645,102.3653,102.2187,102.2279,6083.0
2023-01-30 12:25:00,111.55,111.69,111.42,111.69,9561.0,102.2004,102.3286,102.0813,102.3286,9561.0
2023-01-30 12:30:00,111.68,111.76,111.59,111.63,12788.0,102.3195,102.3928,102.237,102.2737,12788.0
2023-01-30 12:35:00,111.65,111.68,111.56,111.61,8816.0,102.292,102.3195,102.2095,102.2553,8816.0
2023-01-30 12:40:00,111.6,111.79,111.58,111.76,15227.0,102.2462,102.4203,102.2279,102.3928,15227.0
2023-01-30 12:45:00,111.76,111.88,111.68,111.76,8268.0,102.3928,102.5027,102.3195,102.3928,8268.0
2023-01-30 12:50:00,111.78,111.78,111.65,111.69,16839.0,102.4111,102.4111,102.292,102.3286,16839.0
2023-01-30 12:55:00,111.7,111.8,111.58,111.68,19912.0,102.3378,102.4294,102.2279,102.3195,19912.0
2023-01-30 13:00:00,111.66,111.66,111.35,111.4,16832.0,102.3011,102.3011,102.0171,102.0629,16832.0
2023-01-30 13:05:00,111.4,111.49,111.31,111.39,12208.0,102.0629,102.1454,101.9805,102.0538,12208.0
2023-01-30 13:10:00,111.42,111.48,111.38,111.46,4129.0,102.0813,102.1362,102.0446,102.1179,4129.0
2023-01-30 13:15:00,111.42,111.9,111.42,111.78,8866.0,102.0813,102.521,102.0813,102.4111,8866.0
2023-01-30 13:20:00,111.83,111.84,111.68,111.8,7930.0,102.4569,102.4661,102.3195,102.4294,7930.0
2023-01-30 13:25:00,111.76,111.76,111.57,111.62,4746.0,102.3928,102.3928,102.2187,102.2645,4746.0
2023-01-30 13:30:00,111.59,111.59,111.47,111.49,5974.0,102.237,102.237,102.1271,102.1454,5974.0
2023-01-30 13:35:00,111.45,111.58,111.41,111.52,8559.0,102.1087,102.2279,102.0721,102.1729,8559.0
2023-01-30 13:40:00,111.45,111.55,111.4,111.49,7942.0,102.1087,102.2004,102.0629,102.1454,7942.0
2023-01-30 13:45:00,111.51,111.59,111.46,111.56,3786.0,102.1637,102.237,102.1179,102.2095,3786.0
2023-01-30 13:50:00,111.57,111.74,111.55,111.71,14357.0,102.2187,102.3744,102.2004,102.347,14357.0
2023-01-30 13:55:00,111.75,111.75,111.65,111.74,10603.0,102.3836,102.3836,102.292,102.3744,10603.0
2023-01-30 14:00:00,111.73,111.77,111.47,111.69,48395.0,102.3653,102.4019,102.1271,102.3286,48395.0
2023-01-30 14:05:00,111.69,111.76,111.51,111.51,7909.0,102.3286,102.3928,102.1637,102.1637,7909.0
2023-01-30 14:10:00,111.53,111.54,111.41,111.44,4082.0,102.182,102.1912,102.0721,102.0996,4082.0
2023-01-30 14:15:00,111.45,111.46,111.29,111.34,8474.0,102.1087,102.1179,101.9622,102.008,8474.0
2023-01-30 14:20:00,111.29,111.33,111.22,111.31,8260.0,101.9622,101.9988,101.898,101.9805,8260.0
2023-01-30 14:25:00,111.34,111.43,111.26,111.36,12044.0,102.008,102.0904,101.9347,102.0263,12044.0
2023-01-30 14:30:00,111.33,111.44,111.29,111.31,6646.0,101.9988,102.0996,101.9622,101.9805,6646.0
2023-01-30 14:35:00,111.32,111.46,111.23,111.46,10513.0,101.9896,102.1179,101.9072,102.1179,10513.0
2023-01-30 14:40:00,111.44,111.46,111.3,111.45,14932.0,102.0996,102.1179,101.9713,102.1087,14932.0
2023-01-30 14:45:00,111.46,111.46,111.36,111.43,6855.0,102.1179,102.1179,102.0263,102.0904,6855.0
2023-01-30 14:50:00,111.43,111.57,111.38,111.55,13295.0,102.0904,102.2187,102.0446,102.2004,13295.0
2023-01-30 14:55:00,111.52,111.79,111.44,111.77,14510.0,102.1729,102.4203,102.0996,102.4019,14510.0
2023-01-30 15:00:00,111.79,111.92,111.65,111.89,25518.0,102.4203,102.5394,102.292,102.5119,25518.0
2023-01-30 15:05:00,111.84,111.88,111.54,111.62,10090.0,102.4661,102.5027,102.1912,102.2645,10090.0
2023-01-30 15:10:00,111.61,111.77,111.54,111.59,22568.0,102.2553,102.4019,102.1912,102.237,22568.0
2023-01-30 15:15:00,111.54,111.6,111.44,111.59,11394.0,102.1912,102.2462,102.0996,102.237,11394.0
2023-01-30 15:20:00,111.6,111.65,111.51,111.59,19225.0,102.2462,102.292,102.1637,102.237,19225.0
2023-01-30 15:25:00,111.59,111.64,111.4,111.43,15520.0,102.237,102.2828,102.0629,102.0904,15520.0
2023-01-30 15:30:00,111.44,111.51,111.3,111.48,38650.0,102.0996,102.1637,101.9713,102.1362,38650.0
2023-01-30 15:35:00,111.48,111.65,111.48,111.49,16748.0,102.1362,102.292,102.1362,102.1454,16748.0
2023-01-30 15:40:00,111.5,111.5,111.14,111.24,31877.0,102.1546,102.1546,101.8247,101.9164,31877.0
2023-01-30 15:45:00,111.19,111.22,111.09,111.18,36453.0,101.8705,101.898,101.7789,101.8614,36453.0
2023-01-30 15:50:00,111.18,111.29,111.09,111.18,68081.0,101.8614,101.9622,101.7789,101.8614,68081.0
2023-01-30 15:55:00,111.17,111.17,110.98,111.06,97717.0,101.8522,101.8522,101.6781,101.7514,97717.0
2023-01-31 09:30:00,110.75,111.76,110.75,111.68,19916.0,101.4674,102.3928,101.4674,102.3195,19916.0
2023-01-31 09:35:00,111.55,111.7,111.34,111.58,4106.0,102.2004,102.3378,102.008,102.2279,4106.0
2023-01-31 09:40:00,111.58,111.94,111.48,111.62,7744.0,102.2279,102.5577,102.1362,102.2645,7744.0
2023-01-31 09:45:00,111.6,112.06,111.6,111.74,4809.0,102.2462,102.6676,102.2462,102.3744,4809.0
2023-01-31 09:50:00,111.74,112.24,111.71,112.24,11004.0,102.3744,102.8325,102.347,102.8325,11004.0
2023-01-31 09:55:00,112.21,112.36,111.83,111.91,19936.0,102.805,102.9425,102.4569,102.5302,19936.0
2023-01-31 10:00:00,111.98,112.33,111.98,112.28,10214.0,102.5943,102.915,102.5943,102.8692,10214.0
2023-01-31 10:05:00,112.34,112.6,112.05,112.15,19500.0,102.9242,103.1624,102.6585,102.7501,19500.0
2023-01-31 10:10:00,112.11,112.61,112.1,112.54,9027.0,102.7134,103.1715,102.7043,103.1074,9027.0
2023-01-31 10:15:00,112.51,112.53,112.36,112.5,5866.0,103.0799,103.0982,102.9425,103.0707,5866.0
2023-01-31 10:20:00,112.61,112.63,112.42,112.46,5153.0,103.1715,103.1898,102.9974,103.0341,5153.0
2023-01-31 10:25:00,112.47,112.69,112.38,112.63,14852.0,103.0433,103.2448,102.9608,103.1898,14852.0
2023-01-31 10:30:00,112.69,112.95,112.68,112.88,9142.0,103.2448,103.483,103.2357,103.4189,9142.0
2023-01-31 10:35:00,112.88,113.25,112.88,113.19,22399.0,103.4189,103.7579,103.4189,103.7029,22399.0
2023-01-31 10:40:00,113.19,113.33,113.13,113.26,32778.0,103.7029,103.8312,103.6479,103.767,32778.0
2023-01-31 10:45:00,113.27,113.57,113.16,113.52,20432.0,103.7762,104.0511,103.6754,104.0053,20432.0
2023-01-31 10:50:00,113.54,113.61,113.46,113.56,22217.0,104.0236,104.0877,103.9503,104.0419,22217.0
2023-01-31 10:55:00,113.55,113.77,113.47,113.61,17034.0,104.0327,104.2343,103.9594,104.0877,17034.0
2023-01-31 11:00:00,113.62,113.77,113.51,113.74,22194.0,104.0969,104.2343,103.9961,104.2068,22194.0
2023-01-31 11:05:00,113.71,113.74,113.36,113.59,24114.0,104.1793,104.2068,103.8587,104.0694,24114.0
2023-01-31 11:10:00,113.58,113.58,113.23,113.29,19353.0,104.0602,104.0602,103.7396,103.7945,19353.0
2023-01-31 11:15:00,113.29,113.4,113.16,113.2,14149.0,103.7945,103.8953,103.6754,103.7121,14149.0
2023-01-31 11:20:00,113.21,113.22,112.84,112.84,9339.0,103.7212,103.7304,103.3822,103.3822,9339.0
2023-01-31 11:25:00,112.89,113.04,112.74,112.98,18981.0,103.4281,103.5655,103.2906,103.5105,18981.0
2023-01-31 11:30:00,112.97,113.07,112.9,112.92,8258.0,103.5014,103.593,103.4372,103.4555,8258.0
2023-01-31 11:35:00,113.0,113.2,112.95,112.96,12626.0,103.5288,103.7121,103.483,103.4922,12626.0
2023-01-31 11:40:00,113.0,113.36,112.99,113.27,5666.0,103.5288,103.8587,103.5197,103.7762,5666.0
2023-01-31 11:45:00,113.23,113.29,113.17,113.24,7081.0,103.7396,103.7945,103.6846,103.7487,7081.0
2023-01-31 11:50:00,113.26,113.43,113.2,113.33,10279.0,103.767,103.9228,103.7121,103.8312,10279.0
2023-01-31 11:55:00,113.33,113.38,113.24,113.28,6588.0,103.8312,103.877,103.7487,103.7854,6588.0
2023-01-31 12:00:00,113.28,113.28,112.78,112.84,4486.0,103.7854,103.7854,103.3273,103.3822,4486.0
2023-01-31 12:05:00,112.84,112.97,112.73,112.91,9370.0,103.3822,103.5014,103.2815,103.4464,9370.0
2023-01-31 12:10:00,112.91,112.99,112.75,112.75,8163.0,103.4464,103.5197,103.2998,103.2998,8163.0
2023-01-31 12:15:00,112.77,113.18,112.76,113.07,26300.0,103.3181,103.6937,103.309,103.593,26300.0
2023-01-31 12:20:00,113.09,113.21,113.0,113.03,6184.0,103.6113,103.7212,103.5288,103.5563,6184.0
2023-01-31 12:25:00,113.06,113.15,113.05,113.14,3576.0,103.5838,103.6663,103.5746,103.6571,3576.0
2023-01-31 12:30:00,113.15,113.21,113.11,113.21,3682.0,103.6663,103.7212,103.6296,103.7212,3682.0
2023-01-31 12:35:00,113.22,113.33,113.16,113.32,4461.0,103.7304,103.8312,103.6754,103.822,4461.0
2023-01-31 12:40:00,113.34,113.62,113.34,113.5,8590.0,103.8403,104.0969,103.8403,103.9869,8590.0
2023-01-31 12:45:00,113.52,113.66,113.5,113.66,6683.0,104.0053,104.1335,103.9869,104.1335,6683.0
2023-01-31 12:50:00,113.67,113.7,113.52,113.52,4418.0,104.1427,104.1702,104.0053,104.0053,4418.0
2023-01-31 12:55:00,113.53,113.55,113.4,113.55,5719.0,104.0144,104.0327,103.8953,104.0327,5719.0
2023-01-31 13:00:00,113.6,113.76,113.56,113.76,4290.0,104.0785,104.2251,104.0419,104.2251,4290.0
2023-01-31 13:05:00,113.77,113.78,113.69,113.71,6030.0,104.2343,104.2435,104.161,104.1793,6030.0
2023-01-31 13:10:00,113.72,113.81,113.66,113.73,5378.0,104.1885,104.2709,104.1335,104.1977,5378.0
2023-01-31 13:15:00,113.71,113.75,113.64,113.69,4938.0,104.1793,104.216,104.1152,104.161,4938.0
2023-01-31 13:20:00,113.69,113.73,113.43,113.47,5104.0,104.161,104.1977,103.9228,103.9594,5104.0
2023-01-31 13:25:00,113.45,113.58,113.45,113.52,4368.0,103.9411,104.0602,103.9411,104.0053,4368.0
2023-01-31 13:30:00,113.52,113.63,113.47,113.63,5696.0,104.0053,104.106,103.9594,104.106,5696.0
2023-01-31 13:35:00,113.66,113.75,113.43,113.43,17422.0,104.1335,104.216,103.9228,103.9228,17422.0
2023-01-31 13:40:00,113.48,113.72,113.47,113.68,9337.0,103.9686,104.1885,103.9594,104.1518,9337.0
2023-01-31 13:45:00,113.72,114.02,113.72,113.98,28837.0,104.1885,104.4633,104.1885,104.4267,28837.0
2023-01-31 13:50:00,113.97,114.12,113.96,114.12,13315.0,104.4175,104.555,104.4084,104.555,13315.0
2023-01-31 13:55:00,114.12,114.26,114.11,114.26,5573.0,104.555,104.6832,104.5458,104.6832,5573.0
2023-01-31 14:00:00,114.28,114.32,114.14,114.14,6167.0,104.7016,104.7382,104.5733,104.5733,6167.0
2023-01-31 14:05:00,114.13,114.42,114.11,114.37,11293.0,104.5641,104.8298,104.5458,104.784,11293.0
2023-01-31 14:10:00,114.3,114.36,114.27,114.33,4348.0,104.7199,104.7748,104.6924,104.7474,4348.0
2023-01-31 14:15:00,114.35,114.35,114.02,114.05,11405.0,104.7657,104.7657,104.4633,104.4908,11405.0
2023-01-31 14:20:00,114.07,114.19,113.98,114.03,11701.0,104.5092,104.6191,104.4267,104.4725,11701.0
2023-01-31 14:25:00,114.03,114.05,113.98,114.03,8166.0,104.4725,104.4908,104.4267,104.4725,8166.0
2023-01-31 14:30:00,114.04,114.06,113.98,114.01,12324.0,104.4817,104.5,104.4267,104.4542,12324.0
2023-01-31 14:35:00,113.97,113.97,113.82,113.94,4473.0,104.4175,104.4175,104.2801,104.39,4473.0
2023-01-31 14:40:00,113.95,114.06,113.93,113.98,9567.0,104.3992,104.5,104.3809,104.4267,9567.0
2023-01-31 14:45:00,113.98,114.1,113.98,114.0,8088.0,104.4267,104.5366,104.4267,104.445,8088.0
2023-01-31 14:50:00,114.0,114.03,113.86,113.87,6358.0,104.445,104.4725,104.3168,104.3259,6358.0
2023-01-31 14:55:00,113.82,113.91,113.75,113.88,9362.0,104.2801,104.3626,104.216,104.3351,9362.0
2023-01-31 15:00:00,113.91,114.13,113.91,114.08,10248.0,104.3626,104.5641,104.3626,104.5183,10248.0
2023-01-31 15:05:00,114.07,114.2,113.97,113.97,25089.0,104.5092,104.6283,104.4175,104.4175,25089.0
2023-01-31 15:10:00,114.0,114.01,113.76,113.82,17091.0,104.445,104.4542,104.2251,104.2801,17091.0
2023-01-31 15:15:00,113.84,113.95,113.6,113.67,12346.0,104.2984,104.3992,104.0785,104.1427,12346.0
2023-01-31 15:20:00,113.67,113.78,113.58,113.74,19786.0,104.1427,104.2435,104.0602,104.2068,19786.0
2023-01-31 15:25:00,113.73,113.83,113.69,113.78,19602.0,104.1977,104.2893,104.161,104.2435,19602.0
2023-01-31 15:30:00,113.8,114.07,113.8,114.04,32128.0,104.2618,104.5092,104.2618,104.4817,32128.0
2023-01-31 15:35:00,114.05,114.15,114.0,114.06,37127.0,104.4908,104.5824,104.445,104.5,37127.0
2023-01-31 15:40:00,114.08,114.33,114.08,114.2,43930.0,104.5183,104.7474,104.5183,104.6283,43930.0
2023-01-31 15:45:00,114.21,114.68,114.21,114.62,57838.0,104.6374,105.068,104.6374,105.0131,57838.0
2023-01-31 15:50:00,114.61,114.82,114.38,114.66,93049.0,105.0039,105.1963,104.7932,105.0497,93049.0
2023-01-31 15:55:00,114.64,114.76,114.27,114.57,228879.0,105.0314,105.1413,104.6924,104.9672,228879.0
2023-02-01 09:30:00,114.5,115.51,114.35,114.88,43843.0,104.9031,105.8285,104.7657,105.2513,43843.0
2023-02-01 09:35:00,114.83,114.97,114.26,114.59,37150.0,105.2055,105.3337,104.6832,104.9856,37150.0
2023-02-01 09:40:00,114.58,114.91,114.41,114.43,14646.0,104.9764,105.2787,104.8207,104.839,14646.0
2023-02-01 09:45:00,114.47,114.63,114.22,114.53,10549.0,104.8756,105.0222,104.6466,104.9306,10549.0
2023-02-01 09:50:00,114.59,114.83,114.48,114.75,16714.0,104.9856,105.2055,104.8848,105.1322,16714.0
2023-02-01 09:55:00,114.8,115.37,114.69,115.37,26989.0,105.178,105.7002,105.0772,105.7002,26989.0
2023-02-01 10:00:00,115.37,115.38,114.3,114.64,39641.0,105.7002,105.7094,104.7199,105.0314,39641.0
2023-02-01 10:05:00,114.6,114.6,114.04,114.31,7625.0,104.9947,104.9947,104.4817,104.729,7625.0
2023-02-01 10:10:00,114.37,114.55,114.07,114.15,12103.0,104.784,104.9489,104.5092,104.5824,12103.0
2023-02-01 10:15:00,114.2,114.32,113.73,113.87,22651.0,104.6283,104.7382,104.1977,104.3259,22651.0
2023-02-01 10:20:00,113.87,114.0,113.38,113.6,13074.0,104.3259,104.445,103.877,104.0785,13074.0
2023-02-01 10:25:00,113.6,113.94,113.6,113.63,34208.0,104.0785,104.39,104.0785,104.106,34208.0
2023-02-01 10:30:00,113.67,113.77,113.58,113.73,8597.0,104.1427,104.2343,104.0602,104.1977,8597.0
2023-02-01 10:35:00,113.73,113.77,113.39,113.44,16862.0,104.1977,104.2343,103.8861,103.932,16862.0
2023-02-01 10:40:00,113.45,113.69,113.42,113.68,18191.0,103.9411,104.161,103.9136,104.1518,18191.0
2023-02-01 10:45:00,113.7,113.76,113.45,113.51,18414.0,104.1702,104.2251,103.9411,103.9961,18414.0
2023-02-01 10:50:00,113.49,113.49,113.15,113.29,11446.0,103.9778,103.9778,103.6663,103.7945,11446.0
2023-02-01 10:55:00,113.24,113.24,112.86,112.86,8868.0,103.7487,103.7487,103.4006,103.4006,8868.0
2023-02-01 11:00:00,112.85,112.98,112.73,112.98,9217.0,103.3914,103.5105,103.2815,103.5105,9217.0
2023-02-01 11:05:00,112.98,112.98,112.56,112.79,12645.0,103.5105,103.5105,103.1257,103.3364,12645.0
2023-02-01 11:10:00,112.83,113.04,112.83,112.95,23257.0,103.3731,103.5655,103.3731,103.483,23257.0
2023-02-01 11:15:00,112.93,113.05,112.68,112.71,27544.0,103.4647,103.5746,103.2357,103.2631,27544.0
2023-02-01 11:20:00,112.76,113.17,112.68,113.09,9699.0,103.309,103.6846,103.2357,103.6113,9699.0
2023-02-01 11:25:00,113.09,113.36,113.07,113.18,21414.0,103.6113,103.8587,103.593,103.6937,21414.0
2023-02-01 11:30:00,113.18,113.32,113.17,113.3,5062.0,103.6937,103.822,103.6846,103.8037,5062.0
2023-02-01 11:35:00,113.3,113.44,113.25,113.36,16393.0,103.8037,103.932,103.7579,103.8587,16393.0
2023-02-01 11:40:00,113.34,113.51,113.34,113.48,13778.0,103.8403,103.9961,103.8403,103.9686,13778.0
2023-02-01 11:45:00,113.48,113.6,113.42,113.54,8439.0,103.9686,104.0785,103.9136,104.0236,8439.0
2023-02-01 11:50:00,113.55,113.58,113.41,113.5,9019.0,104.0327,104.0602,103.9045,103.9869,9019.0
2023-02-01 11:55:00,113.5,113.6,113.41,113.45,7614.0,103.9869,104.0785,103.9045,103.9411,7614.0
2023-02-01 12:00:00,113.45,113.53,113.38,113.42,16478.0,103.9411,104.0144,103.877,103.9136,16478.0
2023-02-01 12:05:00,113.4,113.52,113.38,113.49,11278.0,103.8953,104.0053,103.877,103.9778,11278.0
2023-02-01 12:10:00,113.5,113.66,113.5,113.58,5753.0,103.9869,104.1335,103.9869,104.0602,5753.0
2023-02-01 12:15:00,113.58,113.58,113.32,113.38,8064.0,104.0602,104.0602,103.822,103.877,8064.0
2023-02-01 12:20:00,113.36,113.48,113.25,113.48,5500.0,103.8587,103.9686,103.7579,103.9686,5500.0
2023-02-01 12:25:00,113.47,113.5,113.34,113.39,13506.0,103.9594,103.9869,103.8403,103.8861,13506.0
2023-02-01 12:30:00,113.36,113.51,113.29,113.46,8431.0,103.8587,103.9961,103.7945,103.9503,8431.0
2023-02-01 12:35:00,113.43,113.48,113.35,113.35,6623.0,103.9228,103.9686,103.8495,103.8495,6623.0
2023-02-01 12:40:00,113.41,113.5,113.4,113.43,7328.0,103.9045,103.9869,103.8953,103.9228,7328.0
2023-02-01 12:45:00,113.44,113.5,113.37,113.5,4485.0,103.932,103.9869,103.8678,103.9869,4485.0
2023-02-01 12:50:00,113.45,113.46,113.34,113.39,15067.0,103.9411,103.9503,103.8403,103.8861,15067.0
2023-02-01 12:55:00,113.37,113.37,113.02,113.12,5840.0,103.8678,103.8678,103.5472,103.6388,5840.0
2023-02-01 13:00:00,113.08,113.17,113.04,113.17,13829.0,103.6021,103.6846,103.5655,103.6846,13829.0
2023-02-01 13:05:00,113.21,113.4,113.21,113.37,6121.0,103.7212,103.8953,103.7212,103.8678,6121.0
2023-02-01 13:10:00,113.34,113.35,113.16,113.16,5443.0,103.8403,103.8495,103.6754,103.6754,5443.0
2023-02-01 13:15:00,113.22,113.27,113.0,113.0,13677.0,103.7304,103.7762,103.5288,103.5288,13677.0
2023-02-01 13:20:00,113.01,113.21,112.98,113.18,7341.0,103.538,103.7212,103.5105,103.6937,7341.0
2023-02-01 13:25:00,113.2,113.32,113.16,113.32,5561.0,103.7121,103.822,103.6754,103.822,5561.0
2023-02-01 13:30:00,113.33,113.5,113.32,113.5,10845.0,103.8312,103.9869,103.822,103.9869,10845.0
2023-02-01 13:35:00,113.51,113.53,113.36,113.36,5443.0,103.9961,104.0144,103.8587,103.8587,5443.0
2023-02-01 13:40:00,113.36,113.41,113.19,113.2,5229.0,103.8587,103.9045,103.7029,103.7121,5229.0
2023-02-01 13:45:00,113.22,113.23,113.03,113.03,3901.0,103.7304,103.7396,103.5563,103.5563,3901.0
2023-02-01 13:50:00,113.1,113.1,112.99,113.09,5123.0,103.6205,103.6205,103.5197,103.6113,5123.0
2023-02-01 13:55:00,113.04,113.25,113.02,113.08,11204.0,103.5655,103.7579,103.5472,103.6021,11204.0
2023-02-01 14:00:00,112.75,112.98,112.31,112.98,16365.0,103.2998,103.5105,102.8967,103.5105,16365.0
2023-02-01 14:05:00,112.98,113.25,112.84,112.99,12241.0,103.5105,103.7579,103.3822,103.5197,12241.0
2023-02-01 14:10:00,113.16,113.27,112.98,113.23,10543.0,103.6754,103.7762,103.5105,103.7396,10543.0
2023-02-01 14:15:00,113.19,113.38,113.06,113.27,9345.0,103.7029,103.877,103.5838,103.7762,9345.0
2023-02-01 14:20:00,113.29,113.5,113.28,113.42,6422.0,103.7945,103.9869,103.7854,103.9136,6422.0
2023-02-01 14:25:00,113.38,113.41,113.27,113.27,8658.0,103.877,103.9045,103.7762,103.7762,8658.0
2023-02-01 14:30:00,113.35,113.46,112.32,112.62,24396.0,103.8495,103.9503,102.9058,103.1807,24396.0
2023-02-01 14:35:00,112.65,114.06,112.58,114.06,19368.0,103.2082,104.5,103.144,104.5,19368.0
2023-02-01 14:40:00,114.09,114.4,113.7,113.97,25365.0,104.5275,104.8115,104.1702,104.4175,25365.0
2023-02-01 14:45:00,114.04,114.4,113.9,114.21,21066.0,104.4817,104.8115,104.3534,104.6374,21066.0
2023-02-01 14:50:00,114.34,114.62,114.22,114.28,25026.0,104.7565,105.0131,104.6466,104.7016,25026.0
2023-02-01 14:55:00,114.3,114.54,114.22,114.39,40364.0,104.7199,104.9398,104.6466,104.8023,40364.0
2023-02-01 15:00:00,114.39,114.99,114.36,114.94,21513.0,104.8023,105.352,104.7748,105.3062,21513.0
2023-02-01 15:05:00,114.97,115.34,114.97,115.34,18616.0,105.3337,105.6727,105.3337,105.6727,18616.0
2023-02-01 15:10:00,115.25,115.36,115.02,115.14,25442.0,105.5903,105.691,105.3795,105.4895,25442.0
2023-02-01 15:15:00,115.17,115.17,114.66,115.08,11429.0,105.517,105.517,105.0497,105.4345,11429.0
2023-02-01 15:20:00,115.09,115.13,114.83,115.06,20111.0,105.4437,105.4803,105.2055,105.4162,20111.0
2023-02-01 15:25:00,115.06,115.53,115.03,115.48,19129.0,105.4162,105.8468,105.3887,105.801,19129.0
2023-02-01 15:30:00,115.45,116.09,115.4,116.06,72948.0,105.7735,106.3598,105.7277,106.3324,72948.0
2023-02-01 15:35:00,116.07,116.69,116.07,116.36,88870.0,106.3415,106.9096,106.3415,106.6072,88870.0
2023-02-01 15:40:00,116.37,116.86,116.37,116.44,39058.0,106.6164,107.0653,106.6164,106.6805,39058.0
2023-02-01 15:45:00,116.43,116.45,116.04,116.21,21034.0,106.6713,106.6897,106.314,106.4698,21034.0
2023-02-01 15:50:00,116.16,116.17,115.76,115.92,54876.0,106.424,106.4331,106.0575,106.2041,54876.0
2023-02-01 15:55:00,115.93,116.22,115.89,116.1,118120.0,106.2133,106.4789,106.1766,106.369,118120.0
2023-02-02 09:30:00,117.77,118.59,117.57,117.96,51576.0,107.899,108.6503,107.7158,108.0731,51576.0
2023-02-02 09:35:00,117.88,118.65,117.88,118.51,10760.0,107.9998,108.7053,107.9998,108.577,10760.0
2023-02-02 09:40:00,118.45,118.88,118.32,118.83,9414.0,108.522,108.916,108.4029,108.8702,9414.0
2023-02-02 09:45:00,118.95,119.3,118.66,119.16,5833.0,108.9801,109.3008,108.7144,109.1725,5833.0
2023-02-02 09:50:00,119.1,119.32,118.94,119.29,11668.0,109.1176,109.3191,108.971,109.2916,11668.0
2023-02-02 09:55:00,119.32,119.36,119.15,119.2,10567.0,109.3191,109.3558,109.1634,109.2092,10567.0
2023-02-02 10:00:00,119.22,119.3,118.92,119.23,17845.0,109.2275,109.3008,108.9526,109.2367,17845.0
2023-02-02 10:05:00,119.22,119.22,118.85,119.04,20124.0,109.2275,109.2275,108.8885,109.0626,20124.0
2023-02-02 10:10:00,118.96,119.05,118.77,118.98,12436.0,108.9893,109.0718,108.8152,109.0076,12436.0
2023-02-02 10:15:00,118.94,120.07,118.88,120.07,24121.0,108.971,110.0063,108.916,110.0063,24121.0
2023-02-02 10:20:00,120.2,120.48,119.93,120.35,17696.0,110.1254,110.3819,109.878,110.2628,17696.0
2023-02-02 10:25:00,120.29,120.51,120.19,120.51,7628.0,110.2078,110.4094,110.1162,110.4094,7628.0
2023-02-02 10:30:00,120.54,121.38,120.54,121.21,12451.0,110.4369,111.2065,110.4369,111.0507,12451.0
2023-02-02 10:35:00,121.17,121.75,121.11,121.75,13539.0,111.0141,111.5454,110.9591,111.5454,13539.0
2023-02-02 10:40:00,121.69,121.8,121.59,121.59,14901.0,111.4905,111.5913,111.3989,111.3989,14901.0
2023-02-02 10:45:00,121.63,121.98,121.63,121.9,14206.0,111.4355,111.7562,111.4355,111.6829,14206.0
2023-02-02 10:50:00,121.9,122.04,121.72,122.04,17320.0,111.6829,111.8111,111.518,111.8111,17320.0
2023-02-02 10:55:00,122.01,122.24,121.92,122.2,21761.0,111.7837,111.9944,111.7012,111.9577,21761.0
2023-02-02 11:00:00,122.19,122.25,121.68,122.0,45812.0,111.9486,112.0035,111.4813,111.7745,45812.0
2023-02-02 11:05:00,121.99,122.43,121.97,121.98,65552.0,111.7653,112.1685,111.747,111.7562,65552.0
2023-02-02 11:10:00,121.99,121.99,121.43,121.74,33463.0,111.7653,111.7653,111.2523,111.5363,33463.0
2023-02-02 11:15:00,121.74,122.15,121.62,121.98,50689.0,111.5363,111.9119,111.4263,111.7562,50689.0
2023-02-02 11:20:00,121.94,121.96,121.59,121.93,22683.0,111.7195,111.7378,111.3989,111.7104,22683.0
2023-02-02 11:25:00,121.89,122.06,121.36,121.65,32445.0,111.6737,111.8295,111.1881,111.4538,32445.0
2023-02-02 11:30:00,121.64,121.64,121.39,121.53,45337.0,111.4447,111.4447,111.2156,111.3439,45337.0
2023-02-02 11:35:00,121.55,121.91,121.51,121.88,27242.0,111.3622,111.692,111.3256,111.6646,27242.0
2023-02-02 11:40:00,121.88,122.05,121.71,121.72,23810.0,111.6646,111.8203,111.5088,111.518,23810.0
2023-02-02 11:45:00,121.71,121.79,121.58,121.63,36709.0,111.5088,111.5821,111.3897,111.4355,36709.0
2023-02-02 11:50:00,121.61,121.71,121.58,121.63,8945.0,111.4172,111.5088,111.3897,111.4355,8945.0
2023-02-02 11:55:00,121.63,121.86,121.47,121.74,11083.0,111.4355,111.6462,111.2889,111.5363,11083.0
2023-02-02 12:00:00,121.78,121.78,121.55,121.56,12839.0,111.5729,111.5729,111.3622,111.3714,12839.0
2023-02-02 12:05:00,121.49,121.53,121.29,121.52,21860.0,111.3072,111.3439,111.124,111.3347,21860.0
2023-02-02 12:10:00,121.53,121.82,121.48,121.78,10763.0,111.3439,111.6096,111.2981,111.5729,10763.0
2023-02-02 12:15:00,121.76,121.83,121.54,121.69,11818.0,111.5546,111.6187,111.3531,111.4905,11818.0
2023-02-02 12:20:00,121.68,121.82,121.56,121.82,13847.0,111.4813,111.6096,111.3714,111.6096,13847.0
2023-02-02 12:25:00,121.81,122.02,121.8,121.82,24479.0,111.6004,111.7928,111.5913,111.6096,24479.0
2023-02-02 12:30:00,121.78,122.0,121.77,121.98,7110.0,111.5729,111.7745,111.5638,111.7562,7110.0
2023-02-02 12:35:00,121.96,121.98,121.67,121.72,10770.0,111.7378,111.7562,111.4722,111.518,10770.0
2023-02-02 12:40:00,121.76,121.85,121.63,121.85,9455.0,111.5546,111.6371,111.4355,111.6371,9455.0
2023-02-02 12:45:00,121.85,121.85,121.3,121.38,195651.0,111.6371,111.6371,111.1332,111.2065,195651.0
2023-02-02 12:50:00,121.33,121.58,121.29,121.58,8747.0,111.1607,111.3897,111.124,111.3897,8747.0
2023-02-02 12:55:00,121.61,121.65,121.58,121.64,4027.0,111.4172,111.4538,111.3897,111.4447,4027.0
2023-02-02 13:00:00,121.66,121.85,121.66,121.84,5946.0,111.463,111.6371,111.463,111.6279,5946.0
2023-02-02 13:05:00,121.79,121.79,121.45,121.53,7921.0,111.5821,111.5821,111.2706,111.3439,7921.0
2023-02-02 13:10:00,121.5,121.57,121.22,121.31,46611.0,111.3164,111.3805,111.0599,111.1423,46611.0
2023-02-02 13:15:00,121.31,121.35,121.16,121.33,28252.0,111.1423,111.179,111.0049,111.1607,28252.0
2023-02-02 13:20:00,121.34,121.34,120.85,120.86,14829.0,111.1698,111.1698,110.7209,110.73,14829.0
2023-02-02 13:25:00,120.86,120.88,120.49,120.65,19045.0,110.73,110.7484,110.3911,110.5376,19045.0
2023-02-02 13:30:00,120.67,120.99,120.61,120.83,14113.0,110.556,110.8491,110.501,110.7026,14113.0
2023-02-02 13:35:00,120.76,121.06,120.59,120.98,46491.0,110.6384,110.9133,110.4827,110.84,46491.0
2023-02-02 13:40:00,121.02,121.53,121.02,121.5,20844.0,110.8766,111.3439,110.8766,111.3164,20844.0
2023-02-02 13:45:00,121.51,121.51,121.17,121.25,20918.0,111.3256,111.3256,111.0141,111.0874,20918.0
2023-02-02 13:50:00,121.27,121.35,121.03,121.29,26787.0,111.1057,111.179,110.8858,111.124,26787.0
2023-02-02 13:55:00,121.29,121.54,121.28,121.45,18638.0,111.124,111.3531,111.1148,111.2706,18638.0
2023-02-02 14:00:00,121.47,121.49,121.06,121.06,7069.0,111.2889,111.3072,110.9133,110.9133,7069.0
2023-02-02 14:05:00,121.08,121.29,121.03,121.03,9417.0,110.9316,111.124,110.8858,110.8858,9417.0
2023-02-02 14:10:00,121.04,121.07,120.44,120.44,26296.0,110.895,110.9224,110.3452,110.3452,26296.0
2023-02-02 14:15:00,120.41,120.59,120.38,120.59,19780.0,110.3178,110.4827,110.2903,110.4827,19780.0
2023-02-02 14:20:00,120.6,120.65,120.48,120.64,22980.0,110.4918,110.5376,110.3819,110.5285,22980.0
2023-02-02 14:25:00,120.63,120.68,120.47,120.5,17166.0,110.5193,110.5651,110.3727,110.4002,17166.0
2023-02-02 14:30:00,120.55,120.59,119.94,120.04,25912.0,110.446,110.4827,109.8872,109.9788,25912.0
2023-02-02 14:35:00,120.02,120.16,119.87,120.01,44697.0,109.9604,110.0887,109.823,109.9513,44697.0
2023-02-02 14:40:00,120.03,120.08,119.74,119.88,23708.0,109.9696,110.0154,109.7039,109.8322,23708.0
2023-02-02 14:45:00,119.88,119.89,119.53,119.63,10930.0,109.8322,109.8413,109.5115,109.6031,10930.0
2023-02-02 14:50:00,119.75,119.84,119.57,119.63,9595.0,109.7131,109.7955,109.5482,109.6031,9595.0
2023-02-02 14:55:00,119.51,119.55,119.41,119.5,15746.0,109.4932,109.5298,109.4016,109.484,15746.0
2023-02-02 15:00:00,119.5,119.52,119.1,119.2,10975.0,109.484,109.5024,109.1176,109.2092,10975.0
2023-02-02 15:05:00,119.28,119.7,119.17,119.33,10861.0,109.2825,109.6673,109.1817,109.3283,10861.0
2023-02-02 15:10:00,119.34,119.47,119.32,119.45,17035.0,109.3374,109.4565,109.3191,109.4382,17035.0
2023-02-02 15:15:00,119.41,119.52,119.25,119.46,18656.0,109.4016,109.5024,109.255,109.4474,18656.0
2023-02-02 15:20:00,119.45,119.69,119.23,119.23,33513.0,109.4382,109.6581,109.2367,109.2367,33513.0
2023-02-02 15:25:00,119.25,119.41,119.13,119.33,36141.0,109.255,109.4016,109.145,109.3283,36141.0
2023-02-02 15:30:00,119.37,119.48,119.27,119.47,41272.0,109.3649,109.4657,109.2733,109.4565,41272.0
2023-02-02 15:35:00,119.48,119.66,119.33,119.41,24780.0,109.4657,109.6306,109.3283,109.4016,24780.0
2023-02-02 15:40:00,119.42,119.45,118.98,119.0,21890.0,109.4107,109.4382,109.0076,109.0259,21890.0
2023-02-02 15:45:00,118.99,119.22,118.89,119.21,31362.0,109.0168,109.2275,108.9252,109.2183,31362.0
2023-02-02 15:50:00,119.22,119.58,119.22,119.44,44784.0,109.2275,109.5573,109.2275,109.4291,44784.0
2023-02-02 15:55:00,119.47,119.95,119.47,119.92,112354.0,109.4565,109.8963,109.4565,109.8688,112354.0
2023-02-03 09:30:00,117.16,118.42,116.71,116.91,41021.0,107.3402,108.4946,106.9279,107.1111,41021.0
2023-02-03 09:35:00,116.72,117.28,116.72,117.01,19655.0,106.937,107.4501,106.937,107.2027,19655.0
2023-02-03 09:40:00,117.02,117.52,116.92,117.24,20189.0,107.2119,107.67,107.1203,107.4135,20189.0
2023-02-03 09:45:00,117.13,117.14,116.5,116.5,12845.0,107.3127,107.3218,106.7355,106.7355,12845.0
2023-02-03 09:50:00,116.68,116.92,115.81,116.89,8251.0,106.9004,107.1203,106.1033,107.0928,8251.0
2023-02-03 09:55:00,116.86,116.98,116.14,116.14,13171.0,107.0653,107.1752,106.4057,106.4057,13171.0
2023-02-03 10:00:00,116.12,116.45,115.57,115.58,17606.0,106.3873,106.6897,105.8834,105.8926,17606.0
2023-02-03 10:05:00,115.67,115.75,115.41,115.67,13052.0,105.975,106.0483,105.7368,105.975,13052.0
2023-02-03 10:10:00,115.61,116.41,115.6,116.37,42502.0,105.9201,106.653,105.9109,106.6164,42502.0
2023-02-03 10:15:00,116.29,116.79,116.2,116.39,22110.0,106.5431,107.0012,106.4606,106.6347,22110.0
2023-02-03 10:20:00,116.3,116.36,115.87,115.88,16631.0,106.5522,106.6072,106.1583,106.1674,16631.0
2023-02-03 10:25:00,115.97,116.37,115.91,116.01,21629.0,106.2499,106.6164,106.1949,106.2866,21629.0
2023-02-03 10:30:00,116.07,116.29,115.94,116.09,16768.0,106.3415,106.5431,106.2224,106.3598,16768.0
2023-02-03 10:35:00,116.09,116.41,115.76,116.4,15606.0,106.3598,106.653,106.0575,106.6439,15606.0
2023-02-03 10:40:00,116.4,116.97,116.28,116.69,14736.0,106.6439,107.1661,106.5339,106.9096,14736.0
2023-02-03 10:45:00,116.55,116.72,116.37,116.4,6982.0,106.7813,106.937,106.6164,106.6439,6982.0
2023-02-03 10:50:00,116.3,116.31,115.79,115.79,9178.0,106.5522,106.5614,106.085,106.085,9178.0
2023-02-03 10:55:00,115.77,115.9,115.52,115.66,7424.0,106.0667,106.1858,105.8376,105.9659,7424.0
2023-02-03 11:00:00,115.67,116.14,115.66,115.96,16996.0,105.975,106.4057,105.9659,106.2407,16996.0
2023-02-03 11:05:00,115.86,116.11,115.73,115.93,11264.0,106.1491,106.3782,106.03,106.2133,11264.0
2023-02-03 11:10:00,115.99,116.41,115.99,116.35,8269.0,106.2682,106.653,106.2682,106.5981,8269.0
2023-02-03 11:15:00,116.38,116.47,116.06,116.06,4807.0,106.6255,106.708,106.3324,106.3324,4807.0
2023-02-03 11:20:00,116.06,116.28,115.92,116.2,6984.0,106.3324,106.5339,106.2041,106.4606,6984.0
2023-02-03 11:25:00,116.19,116.19,115.87,116.01,9039.0,106.4515,106.4515,106.1583,106.2866,9039.0
2023-02-03 11:30:00,116.05,116.24,115.83,116.2,27772.0,106.3232,106.4973,106.1216,106.4606,27772.0
2023-02-03 11:35:00,116.19,116.31,115.74,115.81,9457.0,106.4515,106.5614,106.0392,106.1033,9457.0
2023-02-03 11:40:00,115.78,116.05,115.68,115.69,6126.0,106.0758,106.3232,105.9842,105.9934,6126.0
2023-02-03 11:45:00,115.69,115.79,115.24,115.24,8433.0,105.9934,106.085,105.5811,105.5811,8433.0
2023-02-03 11:50:00,115.23,115.43,115.23,115.26,7763.0,105.5719,105.7552,105.5719,105.5994,7763.0
2023-02-03 11:55:00,115.25,115.45,115.22,115.3,12218.0,105.5903,105.7735,105.5628,105.6361,12218.0
2023-02-03 12:00:00,115.27,115.53,115.26,115.53,7548.0,105.6086,105.8468,105.5994,105.8468,7548.0
2023-02-03 12:05:00,115.5,115.73,115.48,115.67,4739.0,105.8193,106.03,105.801,105.975,4739.0
2023-02-03 12:10:00,115.63,115.86,115.63,115.86,4316.0,105.9384,106.1491,105.9384,106.1491,4316.0
2023-02-03 12:15:00,115.84,115.9,115.78,115.79,4685.0,106.1308,106.1858,106.0758,106.085,4685.0
2023-02-03 12:20:00,115.84,116.12,115.82,116.12,8929.0,106.1308,106.3873,106.1125,106.3873,8929.0
2023-02-03 12:25:00,116.15,116.15,115.96,115.99,4807.0,106.4148,106.4148,106.2407,106.2682,4807.0
2023-02-03 12:30:00,115.99,116.02,115.89,115.97,5262.0,106.2682,106.2957,106.1766,106.2499,5262.0
2023-02-03 12:35:00,115.97,115.98,115.84,115.98,2137.0,106.2499,106.2591,106.1308,106.2591,2137.0
2023-02-03 12:40:00,115.96,116.09,115.95,116.05,6637.0,106.2407,106.3598,106.2316,106.3232,6637.0
2023-02-03 12:45:00,116.07,116.11,115.84,115.95,5595.0,106.3415,106.3782,106.1308,106.2316,5595.0
2023-02-03 12:50:00,115.92,116.02,115.71,115.77,4611.0,106.2041,106.2957,106.0117,106.0667,4611.0
2023-02-03 12:55:00,115.73,115.86,115.54,115.69,12459.0,106.03,106.1491,105.8559,105.9934,12459.0
2023-02-03 13:00:00,115.69,115.83,115.3,115.33,16140.0,105.9934,106.1216,105.6361,105.6635,16140.0
2023-02-03 13:05:00,115.34,115.56,115.2,115.2,8065.0,105.6727,105.8743,105.5444,105.5444,8065.0
2023-02-03 13:10:00,115.16,115.19,114.94,115.03,12466.0,105.5078,105.5353,105.3062,105.3887,12466.0
2023-02-03 13:15:00,115.04,115.06,114.79,114.9,6791.0,105.3979,105.4162,105.1688,105.2696,6791.0
2023-02-03 13:20:00,114.9,114.97,114.64,114.66,10276.0,105.2696,105.3337,105.0314,105.0497,10276.0
2023-02-03 13:25:00,114.63,114.74,114.63,114.64,6492.0,105.0222,105.123,105.0222,105.0314,6492.0
2023-02-03 13:30:00,114.59,114.61,114.42,114.48,9694.0,104.9856,105.0039,104.8298,104.8848,9694.0
2023-02-03 13:35:00,114.45,114.64,114.41,114.64,19277.0,104.8573,105.0314,104.8207,105.0314,19277.0
2023-02-03 13:40:00,114.6,114.61,113.95,113.99,14463.0,104.9947,105.0039,104.3992,104.4359,14463.0
2023-02-03 13:45:00,113.97,114.48,113.84,114.44,21183.0,104.4175,104.8848,104.2984,104.8481,21183.0
2023-02-03 13:50:00,114.46,114.59,114.43,114.52,11338.0,104.8665,104.9856,104.839,104.9214,11338.0
2023-02-03 13:55:00,114.5,114.52,114.37,114.43,10434.0,104.9031,104.9214,104.784,104.839,10434.0
2023-02-03 14:00:00,114.45,114.56,114.38,114.48,6155.0,104.8573,104.9581,104.7932,104.8848,6155.0
2023-02-03 14:05:00,114.5,114.59,114.36,114.39,14040.0,104.9031,104.9856,104.7748,104.8023,14040.0
2023-02-03 14:10:00,114.44,114.58,114.27,114.58,10436.0,104.8481,104.9764,104.6924,104.9764,10436.0
2023-02-03 14:15:00,114.59,114.84,114.59,114.74,10741.0,104.9856,105.2146,104.9856,105.123,10741.0
2023-02-03 14:20:00,114.75,114.88,114.68,114.72,10965.0,105.1322,105.2513,105.068,105.1047,10965.0
2023-02-03 14:25:00,114.74,114.99,114.73,114.99,5854.0,105.123,105.352,105.1138,105.352,5854.0
2023-02-03 14:30:00,114.95,115.03,114.76,114.96,26153.0,105.3154,105.3887,105.1413,105.3246,26153.0
2023-02-03 14:35:00,115.05,115.36,115.0,115.35,3744.0,105.407,105.691,105.3612,105.6819,3744.0
2023-02-03 14:40:00,115.4,115.41,115.24,115.34,11909.0,105.7277,105.7368,105.5811,105.6727,11909.0
2023-02-03 14:45:00,115.34,115.46,115.29,115.46,7732.0,105.6727,105.7826,105.6269,105.7826,7732.0
2023-02-03 14:50:00,115.49,115.53,115.18,115.3,15000.0,105.8101,105.8468,105.5261,105.6361,15000.0
2023-02-03 14:55:00,115.31,115.31,114.75,114.76,9265.0,105.6452,105.6452,105.1322,105.1413,9265.0
2023-02-03 15:00:00,114.76,114.76,114.53,114.69,9299.0,105.1413,105.1413,104.9306,105.0772,9299.0
2023-02-03 15:05:00,114.68,114.82,114.62,114.74,9163.0,105.068,105.1963,105.0131,105.123,9163.0
2023-02-03 15:10:00,114.73,114.98,114.58,114.86,18659.0,105.1138,105.3429,104.9764,105.2329,18659.0
2023-02-03 15:15:00,114.86,115.0,114.59,114.79,15855.0,105.2329,105.3612,104.9856,105.1688,15855.0
2023-02-03 15:20:00,114.78,114.86,114.66,114.84,13761.0,105.1596,105.2329,105.0497,105.2146,13761.0
2023-02-03 15:25:00,114.85,115.05,114.74,114.74,36946.0,105.2238,105.407,105.123,105.123,36946.0
2023-02-03 15:30:00,114.75,114.99,114.65,114.65,23973.0,105.1322,105.352,105.0405,105.0405,23973.0
2023-02-03 15:35:00,114.69,114.75,114.38,114.5,19868.0,105.0772,105.1322,104.7932,104.9031,19868.0
2023-02-03 15:40:00,114.49,114.65,114.48,114.55,40368.0,104.894,105.0405,104.8848,104.9489,40368.0
2023-02-03 15:45:00,114.54,114.68,114.48,114.53,34013.0,104.9398,105.068,104.8848,104.9306,34013.0
2023-02-03 15:50:00,114.56,115.22,114.56,115.22,51927.0,104.9581,105.5628,104.9581,105.5628,51927.0
2023-02-03 15:55:00,115.23,115.28,115.1,115.19,69195.0,105.5719,105.6177,105.4528,105.5353,69195.0
2023-02-06 09:30:00,112.96,113.19,112.26,112.74,25189.0,103.4922,103.7029,102.8509,103.2906,25189.0
2023-02-06 09:35:00,112.55,112.75,112.13,112.17,4717.0,103.1166,103.2998,102.7318,102.7684,4717.0
2023-02-06 09:40:00,112.17,112.69,112.17,112.44,5732.0,102.7684,103.2448,102.7684,103.0158,5732.0
2023-02-06 09:45:00,112.54,112.65,112.45,112.65,5441.0,103.1074,103.2082,103.0249,103.2082,5441.0
2023-02-06 09:50:00,112.5,113.02,112.49,112.88,13525.0,103.0707,103.5472,103.0616,103.4189,13525.0
2023-02-06 09:55:00,112.83,113.4,112.83,113.26,4726.0,103.3731,103.8953,103.3731,103.767,4726.0
2023-02-06 10:00:00,113.29,113.58,113.23,113.47,6885.0,103.7945,104.0602,103.7396,103.9594,6885.0
2023-02-06 10:05:00,113.53,113.53,113.19,113.38,3695.0,104.0144,104.0144,103.7029,103.877,3695.0
2023-02-06 10:10:00,113.38,113.38,112.8,112.87,5423.0,103.877,103.877,103.3456,103.4097,5423.0
2023-02-06 10:15:00,112.68,112.68,112.43,112.56,6572.0,103.2357,103.2357,103.0066,103.1257,6572.0
2023-02-06 10:20:00,112.55,112.87,112.39,112.75,14561.0,103.1166,103.4097,102.97,103.2998,14561.0
2023-02-06 10:25:00,112.69,113.13,112.67,112.92,16395.0,103.2448,103.6479,103.2265,103.4555,16395.0
2023-02-06 10:30:00,112.92,113.1,112.75,113.1,7840.0,103.4555,103.6205,103.2998,103.6205,7840.0
2023-02-06 10:35:00,113.15,113.44,113.15,113.34,18595.0,103.6663,103.932,103.6663,103.8403,18595.0
2023-02-06 10:40:00,113.33,113.68,113.33,113.64,15001.0,103.8312,104.1518,103.8312,104.1152,15001.0
2023-02-06 10:45:00,113.6,113.76,113.49,113.63,4531.0,104.0785,104.2251,103.9778,104.106,4531.0
2023-02-06 10:50:00,113.71,114.26,113.71,114.15,4644.0,104.1793,104.6832,104.1793,104.5824,4644.0
2023-02-06 10:55:00,114.12,114.25,114.03,114.21,4952.0,104.555,104.6741,104.4725,104.6374,4952.0
2023-02-06 11:00:00,114.21,114.37,114.16,114.25,5172.0,104.6374,104.784,104.5916,104.6741,5172.0
2023-02-06 11:05:00,114.21,114.39,114.09,114.09,6308.0,104.6374,104.8023,104.5275,104.5275,6308.0
2023-02-06 11:10:00,114.11,114.17,114.01,114.1,3350.0,104.5458,104.6008,104.4542,104.5366,3350.0
2023-02-06 11:15:00,114.12,114.29,114.11,114.23,9996.0,104.555,104.7107,104.5458,104.6557,9996.0
2023-02-06 11:20:00,114.19,114.32,114.17,114.26,18160.0,104.6191,104.7382,104.6008,104.6832,18160.0
2023-02-06 11:25:00,114.21,114.55,114.21,114.53,3961.0,104.6374,104.9489,104.6374,104.9306,3961.0
2023-02-06 11:30:00,114.55,114.57,114.38,114.49,4465.0,104.9489,104.9672,104.7932,104.894,4465.0
2023-02-06 11:35:00,114.41,114.47,114.31,114.43,3211.0,104.8207,104.8756,104.729,104.839,3211.0
2023-02-06 11:40:00,114.37,114.39,114.32,114.32,2404.0,104.784,104.8023,104.7382,104.7382,2404.0
2023-02-06 11:45:00,114.31,114.46,114.14,114.14,4696.0,104.729,104.8665,104.5733,104.5733,4696.0
2023-02-06 11:50:00,114.18,114.23,114.0,114.01,2331.0,104.6099,104.6557,104.445,104.4542,2331.0
2023-02-06 11:55:00,113.92,113.92,113.62,113.64,4943.0,104.3717,104.3717,104.0969,104.1152,4943.0
2023-02-06 12:00:00,113.64,113.88,113.58,113.81,11922.0,104.1152,104.3351,104.0602,104.2709,11922.0
2023-02-06 12:05:00,113.82,114.1,113.66,113.98,7977.0,104.2801,104.5366,104.1335,104.4267,7977.0
2023-02-06 12:10:00,113.9,113.94,113.77,113.77,2566.0,104.3534,104.39,104.2343,104.2343,2566.0
2023-02-06 12:15:00,113.72,113.77,113.49,113.49,2962.0,104.1885,104.2343,103.9778,103.9778,2962.0
2023-02-06 12:20:00,113.51,113.71,113.51,113.71,3703.0,103.9961,104.1793,103.9961,104.1793,3703.0
2023-02-06 12:25:00,113.74,113.74,113.55,113.6,3050.0,104.2068,104.2068,104.0327,104.0785,3050.0
2023-02-06 12:30:00,113.63,113.8,113.61,113.69,3534.0,104.106,104.2618,104.0877,104.161,3534.0
2023-02-06 12:35:00,113.69,114.03,113.68,114.01,8279.0,104.161,104.4725,104.1518,104.4542,8279.0
2023-02-06 12:40:00,114.02,114.24,113.71,113.72,13483.0,104.4633,104.6649,104.1793,104.1885,13483.0
2023-02-06 12:45:00,113.77,113.9,113.77,113.78,2364.0,104.2343,104.3534,104.2343,104.2435,2364.0
2023-02-06 12:50:00,113.71,113.72,113.59,113.59,1822.0,104.1793,104.1885,104.0694,104.0694,1822.0
2023-02-06 12:55:00,113.58,113.61,113.5,113.5,5311.0,104.0602,104.0877,103.9869,103.9869,5311.0
2023-02-06 13:00:00,113.56,113.56,113.35,113.39,3812.0,104.0419,104.0419,103.8495,103.8861,3812.0
2023-02-06 13:05:00,113.41,113.6,113.4,113.58,3265.0,103.9045,104.0785,103.8953,104.0602,3265.0
2023-02-06 13:10:00,113.62,113.62,113.42,113.59,1969.0,104.0969,104.0969,103.9136,104.0694,1969.0
2023-02-06 13:15:00,113.53,113.66,113.43,113.66,2520.0,104.0144,104.1335,103.9228,104.1335,2520.0
2023-02-06 13:20:00,113.63,113.63,113.54,113.54,1326.0,104.106,104.106,104.0236,104.0236,1326.0
2023-02-06 13:25:00,113.54,113.54,113.35,113.36,1871.0,104.0236,104.0236,103.8495,103.8587,1871.0
2023-02-06 13:30:00,113.34,113.36,113.19,113.25,4615.0,103.8403,103.8587,103.7029,103.7579,4615.0
2023-02-06 13:35:00,113.24,113.3,113.2,113.27,3150.0,103.7487,103.8037,103.7121,103.7762,3150.0
2023-02-06 13:40:00,113.26,113.29,113.1,113.29,6788.0,103.767,103.7945,103.6205,103.7945,6788.0
2023-02-06 13:45:00,113.25,113.34,113.13,113.34,3418.0,103.7579,103.8403,103.6479,103.8403,3418.0
2023-02-06 13:50:00,113.34,113.5,113.34,113.46,5595.0,103.8403,103.9869,103.8403,103.9503,5595.0
2023-02-06 13:55:00,113.44,113.6,113.41,113.6,6291.0,103.932,104.0785,103.9045,104.0785,6291.0
2023-02-06 14:00:00,113.64,113.73,113.62,113.66,4558.0,104.1152,104.1977,104.0969,104.1335,4558.0
2023-02-06 14:05:00,113.63,113.8,113.55,113.79,7157.0,104.106,104.2618,104.0327,104.2526,7157.0
2023-02-06 14:10:00,113.73,113.8,113.62,113.62,5068.0,104.1977,104.2618,104.0969,104.0969,5068.0
2023-02-06 14:15:00,113.63,113.86,113.63,113.78,7194.0,104.106,104.3168,104.106,104.2435,7194.0
2023-02-06 14:20:00,113.78,113.88,113.75,113.76,6107.0,104.2435,104.3351,104.216,104.2251,6107.0
2023-02-06 14:25:00,113.7,113.73,113.6,113.61,2450.0,104.1702,104.1977,104.0785,104.0877,2450.0
2023-02-06 14:30:00,113.66,113.77,113.66,113.72,12238.0,104.1335,104.2343,104.1335,104.1885,12238.0
2023-02-06 14:35:00,113.75,113.78,113.65,113.68,12971.0,104.216,104.2435,104.1244,104.1518,12971.0
2023-02-06 14:40:00,113.7,113.78,113.67,113.75,7909.0,104.1702,104.2435,104.1427,104.216,7909.0
2023-02-06 14:45:00,113.76,113.79,113.56,113.65,13746.0,104.2251,104.2526,104.0419,104.1244,13746.0
2023-02-06 14:50:00,113.67,113.82,113.64,113.82,8891.0,104.1427,104.2801,104.1152,104.2801,8891.0
2023-02-06 14:55:00,113.82,114.05,113.82,114.05,9562.0,104.2801,104.4908,104.2801,104.4908,9562.0
2023-02-06 15:00:00,114.03,114.1,113.96,114.1,9367.0,104.4725,104.5366,104.4084,104.5366,9367.0
2023-02-06 15:05:00,114.11,114.11,113.87,113.97,6223.0,104.5458,104.5458,104.3259,104.4175,6223.0
2023-02-06 15:10:00,113.98,113.98,113.78,113.93,12156.0,104.4267,104.4267,104.2435,104.3809,12156.0
2023-02-06 15:15:00,113.82,114.05,113.74,114.01,8027.0,104.2801,104.4908,104.2068,104.4542,8027.0
2023-02-06 15:20:00,114.05,114.18,113.9,113.95,8069.0,104.4908,104.6099,104.3534,104.3992,8069.0
2023-02-06 15:25:00,113.98,114.11,113.84,114.07,6277.0,104.4267,104.5458,104.2984,104.5092,6277.0
2023-02-06 15:30:00,114.06,114.46,113.91,114.39,14843.0,104.5,104.8665,104.3626,104.8023,14843.0
2023-02-06 15:35:00,114.44,114.57,114.4,114.47,11323.0,104.8481,104.9672,104.8115,104.8756,11323.0
2023-02-06 15:40:00,114.47,114.54,114.24,114.28,13205.0,104.8756,104.9398,104.6649,104.7016,13205.0
2023-02-06 15:45:00,114.29,114.33,114.14,114.27,16229.0,104.7107,104.7474,104.5733,104.6924,16229.0
2023-02-06 15:50:00,114.18,114.43,114.17,114.4,21744.0,104.6099,104.839,104.6008,104.8115,21744.0
2023-02-06 15:55:00,114.41,114.5,114.26,114.36,55818.0,104.8207,104.9031,104.6832,104.7748,55818.0
2023-02-07 09:30:00,113.43,113.62,112.62,113.06,21478.0,103.9228,104.0969,103.1807,103.5838,21478.0
2023-02-07 09:35:00,113.06,113.4,112.99,113.2,9771.0,103.5838,103.8953,103.5197,103.7121,9771.0
2023-02-07 09:40:00,113.23,113.34,113.16,113.18,65531.0,103.7396,103.8403,103.6754,103.6937,65531.0
2023-02-07 09:45:00,113.09,113.11,112.5,112.83,49213.0,103.6113,103.6296,103.0707,103.3731,49213.0
2023-02-07 09:50:00,112.89,113.1,112.34,112.42,7359.0,103.4281,103.6205,102.9242,102.9974,7359.0
2023-02-07 09:55:00,112.33,112.83,112.32,112.77,2804.0,102.915,103.3731,102.9058,103.3181,2804.0
2023-02-07 10:00:00,112.7,112.87,112.32,112.44,9898.0,103.254,103.4097,102.9058,103.0158,9898.0
2023-02-07 10:05:00,112.5,112.72,112.37,112.5,7341.0,103.0707,103.2723,102.9516,103.0707,7341.0
2023-02-07 10:10:00,112.35,112.84,112.33,112.6,12988.0,102.9333,103.3822,102.915,103.1624,12988.0
2023-02-07 10:15:00,112.59,112.59,112.11,112.37,9041.0,103.1532,103.1532,102.7134,102.9516,9041.0
2023-02-07 10:20:00,112.43,112.73,112.43,112.68,5695.0,103.0066,103.2815,103.0066,103.2357,5695.0
2023-02-07 10:25:00,112.66,112.77,112.3,112.34,8822.0,103.2173,103.3181,102.8875,102.9242,8822.0
2023-02-07 10:30:00,112.38,112.4,112.25,112.4,4994.0,102.9608,102.9791,102.8417,102.9791,4994.0
2023-02-07 10:35:00,112.48,112.64,112.42,112.46,3504.0,103.0524,103.199,102.9974,103.0341,3504.0
2023-02-07 10:40:00,112.35,112.4,112.13,112.18,4701.0,102.9333,102.9791,102.7318,102.7776,4701.0
2023-02-07 10:45:00,112.21,112.33,112.11,112.11,5679.0,102.805,102.915,102.7134,102.7134,5679.0
2023-02-07 10:50:00,112.16,112.44,112.15,112.31,2133.0,102.7592,103.0158,102.7501,102.8967,2133.0
2023-02-07 10:55:00,112.33,112.48,112.26,112.43,9948.0,102.915,103.0524,102.8509,103.0066,9948.0
2023-02-07 11:00:00,112.4,112.43,112.3,112.43,9467.0,102.9791,103.0066,102.8875,103.0066,9467.0
2023-02-07 11:05:00,112.36,112.58,112.36,112.52,7078.0,102.9425,103.144,102.9425,103.0891,7078.0
2023-02-07 11:10:00,112.52,112.52,112.36,112.4,5762.0,103.0891,103.0891,102.9425,102.9791,5762.0
2023-02-07 11:15:00,112.39,112.46,112.37,112.44,9206.0,102.97,103.0341,102.9516,103.0158,9206.0
2023-02-07 11:20:00,112.43,112.46,112.18,112.26,25466.0,103.0066,103.0341,102.7776,102.8509,25466.0
2023-02-07 11:25:00,112.16,112.23,112.13,112.2,4546.0,102.7592,102.8234,102.7318,102.7959,4546.0
2023-02-07 11:30:00,112.25,112.61,112.24,112.54,5511.0,102.8417,103.1715,102.8325,103.1074,5511.0
2023-02-07 11:35:00,112.54,112.68,112.46,112.68,4167.0,103.1074,103.2357,103.0341,103.2357,4167.0
2023-02-07 11:40:00,112.63,112.77,112.52,112.77,4316.0,103.1898,103.3181,103.0891,103.3181,4316.0
2023-02-07 11:45:00,112.76,112.87,112.65,112.71,6109.0,103.309,103.4097,103.2082,103.2631,6109.0
2023-02-07 11:50:00,112.73,112.78,112.55,112.55,4203.0,103.2815,103.3273,103.1166,103.1166,4203.0
2023-02-07 11:55:00,112.6,112.66,112.55,112.63,5143.0,103.1624,103.2173,103.1166,103.1898,5143.0
2023-02-07 12:00:00,112.64,112.8,112.61,112.73,6320.0,103.199,103.3456,103.1715,103.2815,6320.0
2023-02-07 12:05:00,112.73,112.8,112.69,112.8,4804.0,103.2815,103.3456,103.2448,103.3456,4804.0
2023-02-07 12:10:00,112.78,112.78,112.56,112.61,2182.0,103.3273,103.3273,103.1257,103.1715,2182.0
2023-02-07 12:15:00,112.61,112.79,112.6,112.76,4823.0,103.1715,103.3364,103.1624,103.309,4823.0
2023-02-07 12:20:00,112.71,112.71,112.54,112.63,3839.0,103.2631,103.2631,103.1074,103.1898,3839.0
2023-02-07 12:25:00,112.66,112.69,112.58,112.58,3545.0,103.2173,103.2448,103.144,103.144,3545.0
2023-02-07 12:30:00,112.62,112.65,112.49,112.64,10263.0,103.1807,103.2082,103.0616,103.199,10263.0
2023-02-07 12:35:00,112.62,112.95,112.61,112.86,9763.0,103.1807,103.483,103.1715,103.4006,9763.0
2023-02-07 12:40:00,112.87,113.53,112.8,113.0,10340.0,103.4097,104.0144,103.3456,103.5288,10340.0
2023-02-07 12:45:00,113.19,113.84,113.17,113.71,5377.0,103.7029,104.2984,103.6846,104.1793,5377.0
2023-02-07 12:50:00,113.77,114.22,113.66,114.16,8446.0,104.2343,104.6466,104.1335,104.5916,8446.0
2023-02-07 12:55:00,114.22,114.23,114.01,114.09,4807.0,104.6466,104.6557,104.4542,104.5275,4807.0
2023-02-07 13:00:00,114.15,114.46,114.13,114.18,10725.0,104.5824,104.8665,104.5641,104.6099,10725.0
2023-02-07 13:05:00,114.22,114.43,114.13,114.23,8405.0,104.6466,104.839,104.5641,104.6557,8405.0
2023-02-07 13:10:00,114.22,114.33,113.96,113.97,9446.0,104.6466,104.7474,104.4084,104.4175,9446.0
2023-02-07 13:15:00,113.98,114.02,113.61,113.87,8901.0,104.4267,104.4633,104.0877,104.3259,8901.0
2023-02-07 13:20:00,113.91,113.97,113.57,113.72,9691.0,104.3626,104.4175,104.0511,104.1885,9691.0
2023-02-07 13:25:00,113.72,113.88,113.2,113.21,11217.0,104.1885,104.3351,103.7121,103.7212,11217.0
2023-02-07 13:30:00,113.13,113.21,112.46,112.46,23077.0,103.6479,103.7212,103.0341,103.0341,23077.0
2023-02-07 13:35:00,112.38,112.79,112.37,112.67,14016.0,102.9608,103.3364,102.9516,103.2265,14016.0
2023-02-07 13:40:00,112.67,113.07,112.58,112.58,7576.0,103.2265,103.593,103.144,103.144,7576.0
2023-02-07 13:45:00,112.63,112.69,112.41,112.44,7865.0,103.1898,103.2448,102.9883,103.0158,7865.0
2023-02-07 13:50:00,112.44,112.85,112.44,112.76,8730.0,103.0158,103.3914,103.0158,103.309,8730.0
2023-02-07 13:55:00,112.85,112.92,112.69,112.79,4757.0,103.3914,103.4555,103.2448,103.3364,4757.0
2023-02-07 14:00:00,112.83,113.19,112.74,113.14,9146.0,103.3731,103.7029,103.2906,103.6571,9146.0
2023-02-07 14:05:00,113.17,113.54,113.0,113.32,6067.0,103.6846,104.0236,103.5288,103.822,6067.0
2023-02-07 14:10:00,113.45,113.57,113.31,113.47,2500.0,103.9411,104.0511,103.8129,103.9594,2500.0
2023-02-07 14:15:00,113.48,113.68,113.45,113.54,4439.0,103.9686,104.1518,103.9411,104.0236,4439.0
2023-02-07 14:20:00,113.49,113.63,113.29,113.57,5681.0,103.9778,104.106,103.7945,104.0511,5681.0
2023-02-07 14:25:00,113.58,113.62,113.34,113.34,2903.0,104.0602,104.0969,103.8403,103.8403,2903.0
2023-02-07 14:30:00,113.37,113.88,113.34,113.81,12952.0,103.8678,104.3351,103.8403,104.2709,12952.0
2023-02-07 14:35:00,113.79,113.91,113.73,113.78,5776.0,104.2526,104.3626,104.1977,104.2435,5776.0
2023-02-07 14:40:00,113.76,113.89,113.63,113.67,7371.0,104.2251,104.3442,104.106,104.1427,7371.0
2023-02-07 14:45:00,113.64,113.86,113.64,113.82,3971.0,104.1152,104.3168,104.1152,104.2801,3971.0
2023-02-07 14:50:00,113.78,113.96,113.7,113.94,4542.0,104.2435,104.4084,104.1702,104.39,4542.0
2023-02-07 14:55:00,113.89,113.95,113.81,113.86,5783.0,104.3442,104.3992,104.2709,104.3168,5783.0
2023-02-07 15:00:00,113.89,114.13,113.83,113.84,6785.0,104.3442,104.5641,104.2893,104.2984,6785.0
2023-02-07 15:05:00,113.71,113.76,113.38,113.42,20091.0,104.1793,104.2251,103.877,103.9136,20091.0
2023-02-07 15:10:00,113.42,113.56,113.4,113.42,8824.0,103.9136,104.0419,103.8953,103.9136,8824.0
2023-02-07 15:15:00,113.43,113.6,113.36,113.56,15049.0,103.9228,104.0785,103.8587,104.0419,15049.0
2023-02-07 15:20:00,113.56,113.79,113.56,113.65,7641.0,104.0419,104.2526,104.0419,104.1244,7641.0
2023-02-07 15:25:00,113.65,113.7,113.55,113.62,38040.0,104.1244,104.1702,104.0327,104.0969,38040.0
2023-02-07 15:30:00,113.59,113.76,113.51,113.6,36869.0,104.0694,104.2251,103.9961,104.0785,36869.0
2023-02-07 15:35:00,113.6,113.85,113.57,113.83,26016.0,104.0785,104.3076,104.0511,104.2893,26016.0
2023-02-07 15:40:00,113.87,113.98,113.83,113.87,12513.0,104.3259,104.4267,104.2893,104.3259,12513.0
2023-02-07 15:45:00,113.87,114.12,113.84,114.03,41725.0,104.3259,104.555,104.2984,104.4725,41725.0
2023-02-07 15:50:00,114.02,114.13,113.87,114.05,56877.0,104.4633,104.5641,104.3259,104.4908,56877.0
2023-02-07 15:55:00,114.05,114.05,113.34,113.47,88919.0,104.4908,104.4908,103.8403,103.9594,88919.0
2023-02-08 09:30:00,113.1,113.1,112.47,112.87,20078.0,103.6205,103.6205,103.0433,103.4097,20078.0
2023-02-08 09:35:00,112.7,113.01,112.52,113.01,3270.0,103.254,103.538,103.0891,103.538,3270.0
2023-02-08 09:40:00,112.98,113.17,112.86,113.17,1757.0,103.5105,103.6846,103.4006,103.6846,1757.0
2023-02-08 09:45:00,113.2,113.5,113.14,113.16,7621.0,103.7121,103.9869,103.6571,103.6754,7621.0
2023-02-08 09:50:00,113.09,113.1,112.75,113.04,4071.0,103.6113,103.6205,103.2998,103.5655,4071.0
2023-02-08 09:55:00,113.19,113.3,113.02,113.11,11463.0,103.7029,103.8037,103.5472,103.6296,11463.0
2023-02-08 10:00:00,113.15,113.21,112.8,113.17,5979.0,103.6663,103.7212,103.3456,103.6846,5979.0
2023-02-08 10:05:00,113.14,113.33,113.05,113.28,5882.0,103.6571,103.8312,103.5746,103.7854,5882.0
2023-02-08 10:10:00,113.29,113.37,113.05,113.37,7055.0,103.7945,103.8678,103.5746,103.8678,7055.0
2023-02-08 10:15:00,113.37,113.61,113.35,113.6,5288.0,103.8678,104.0877,103.8495,104.0785,5288.0
2023-02-08 10:20:00,113.48,113.48,113.17,113.27,5210.0,103.9686,103.9686,103.6846,103.7762,5210.0
2023-02-08 10:25:00,113.3,113.33,112.98,113.1,10054.0,103.8037,103.8312,103.5105,103.6205,10054.0
2023-02-08 10:30:00,113.11,113.14,112.94,113.05,6700.0,103.6296,103.6571,103.4739,103.5746,6700.0
2023-02-08 10:35:00,113.1,113.32,113.02,113.17,9891.0,103.6205,103.822,103.5472,103.6846,9891.0
2023-02-08 10:40:00,113.28,113.43,113.28,113.42,6783.0,103.7854,103.9228,103.7854,103.9136,6783.0
2023-02-08 10:45:00,113.45,113.67,113.39,113.49,8336.0,103.9411,104.1427,103.8861,103.9778,8336.0
2023-02-08 10:50:00,113.5,113.63,113.41,113.63,16448.0,103.9869,104.106,103.9045,104.106,16448.0
2023-02-08 10:55:00,113.59,113.6,113.37,113.37,3984.0,104.0694,104.0785,103.8678,103.8678,3984.0
2023-02-08 11:00:00,113.35,113.35,113.07,113.22,3757.0,103.8495,103.8495,103.593,103.7304,3757.0
2023-02-08 11:05:00,113.14,113.25,113.07,113.22,5625.0,103.6571,103.7579,103.593,103.7304,5625.0
2023-02-08 11:10:00,113.2,113.2,112.99,113.07,6015.0,103.7121,103.7121,103.5197,103.593,6015.0
2023-02-08 11:15:00,113.06,113.23,113.04,113.22,3644.0,103.5838,103.7396,103.5655,103.7304,3644.0
2023-02-08 11:20:00,113.21,113.21,112.85,112.88,10549.0,103.7212,103.7212,103.3914,103.4189,10549.0
2023-02-08 11:25:00,112.86,112.86,112.56,112.76,8669.0,103.4006,103.4006,103.1257,103.309,8669.0
2023-02-08 11:30:00,112.76,112.76,112.58,112.64,4393.0,103.309,103.309,103.144,103.199,4393.0
2023-02-08 11:35:00,112.61,112.72,112.61,112.68,3844.0,103.1715,103.2723,103.1715,103.2357,3844.0
2023-02-08 11:40:00,112.68,112.69,112.4,112.44,6571.0,103.2357,103.2448,102.9791,103.0158,6571.0
2023-02-08 11:45:00,112.46,112.61,112.43,112.43,24966.0,103.0341,103.1715,103.0066,103.0066,24966.0
2023-02-08 11:50:00,112.47,112.62,112.34,112.36,35835.0,103.0433,103.1807,102.9242,102.9425,35835.0
2023-02-08 11:55:00,112.39,112.61,112.3,112.61,10218.0,102.97,103.1715,102.8875,103.1715,10218.0
2023-02-08 12:00:00,112.58,112.68,112.46,112.47,13790.0,103.144,103.2357,103.0341,103.0433,13790.0
2023-02-08 12:05:00,112.28,112.46,112.27,112.4,2265.0,102.8692,103.0341,102.86,102.9791,2265.0
2023-02-08 12:10:00,112.43,112.48,112.16,112.17,4397.0,103.0066,103.0524,102.7592,102.7684,4397.0
2023-02-08 12:15:00,112.13,112.57,112.07,112.43,18208.0,102.7318,103.1349,102.6768,103.0066,18208.0
2023-02-08 12:20:00,112.36,112.38,112.27,112.3,9472.0,102.9425,102.9608,102.86,102.8875,9472.0
2023-02-08 12:25:00,112.31,112.31,112.15,112.26,8856.0,102.8967,102.8967,102.7501,102.8509,8856.0
2023-02-08 12:30:00,112.23,112.27,112.04,112.04,17667.0,102.8234,102.86,102.6493,102.6493,17667.0
2023-02-08 12:35:00,112.04,112.27,111.93,112.09,19598.0,102.6493,102.86,102.5485,102.6951,19598.0
2023-02-08 12:40:00,112.1,112.14,111.77,111.85,5247.0,102.7043,102.7409,102.4019,102.4752,5247.0
2023-02-08 12:45:00,111.84,112.0,111.8,111.99,19793.0,102.4661,102.6127,102.4294,102.6035,19793.0
2023-02-08 12:50:00,112.0,112.21,111.97,112.19,20548.0,102.6127,102.805,102.5852,102.7867,20548.0
2023-02-08 12:55:00,112.18,112.26,112.1,112.26,13401.0,102.7776,102.8509,102.7043,102.8509,13401.0
2023-02-08 13:00:00,112.28,112.5,112.27,112.33,14242.0,102.8692,103.0707,102.86,102.915,14242.0
2023-02-08 13:05:00,112.35,112.66,112.33,112.47,19399.0,102.9333,103.2173,102.915,103.0433,19399.0
2023-02-08 13:10:00,112.49,112.55,112.41,112.41,7631.0,103.0616,103.1166,102.9883,102.9883,7631.0
2023-02-08 13:15:00,112.45,112.56,112.38,112.52,5792.0,103.0249,103.1257,102.9608,103.0891,5792.0
2023-02-08 13:20:00,112.52,112.53,112.33,112.39,6291.0,103.0891,103.0982,102.915,102.97,6291.0
2023-02-08 13:25:00,112.41,112.51,112.23,112.29,8743.0,102.9883,103.0799,102.8234,102.8783,8743.0
2023-02-08 13:30:00,112.24,112.24,112.1,112.18,5875.0,102.8325,102.8325,102.7043,102.7776,5875.0
2023-02-08 13:35:00,112.1,112.22,112.03,112.11,9951.0,102.7043,102.8142,102.6401,102.7134,9951.0
2023-02-08 13:40:00,112.09,112.22,112.06,112.17,15335.0,102.6951,102.8142,102.6676,102.7684,15335.0
2023-02-08 13:45:00,112.15,112.38,112.13,112.33,13196.0,102.7501,102.9608,102.7318,102.915,13196.0
2023-02-08 13:50:00,112.36,112.39,112.23,112.35,13871.0,102.9425,102.97,102.8234,102.9333,13871.0
2023-02-08 13:55:00,112.35,112.44,112.27,112.4,6885.0,102.9333,103.0158,102.86,102.9791,6885.0
2023-02-08 14:00:00,112.38,112.43,112.16,112.39,5580.0,102.9608,103.0066,102.7592,102.97,5580.0
2023-02-08 14:05:00,112.39,112.43,112.17,112.26,11567.0,102.97,103.0066,102.7684,102.8509,11567.0
2023-02-08 14:10:00,112.28,112.54,112.27,112.54,8849.0,102.8692,103.1074,102.86,103.1074,8849.0
2023-02-08 14:15:00,112.54,112.7,112.47,112.6,19275.0,103.1074,103.254,103.0433,103.1624,19275.0
2023-02-08 14:20:00,112.62,112.62,112.42,112.47,10676.0,103.1807,103.1807,102.9974,103.0433,10676.0
2023-02-08 14:25:00,112.45,112.45,112.23,112.26,10162.0,103.0249,103.0249,102.8234,102.8509,10162.0
2023-02-08 14:30:00,112.26,112.29,112.12,112.18,13913.0,102.8509,102.8783,102.7226,102.7776,13913.0
2023-02-08 14:35:00,112.2,112.32,112.15,112.26,14542.0,102.7959,102.9058,102.7501,102.8509,14542.0
2023-02-08 14:40:00,112.27,112.28,111.95,112.18,16187.0,102.86,102.8692,102.5668,102.7776,16187.0
2023-02-08 14:45:00,112.18,112.27,112.12,112.17,11151.0,102.7776,102.86,102.7226,102.7684,11151.0
2023-02-08 14:50:00,112.15,112.23,112.12,112.23,60867.0,102.7501,102.8234,102.7226,102.8234,60867.0
2023-02-08 14:55:00,112.23,112.74,112.2,112.71,10977.0,102.8234,103.2906,102.7959,103.2631,10977.0
2023-02-08 15:00:00,112.71,112.71,112.43,112.45,8093.0,103.2631,103.2631,103.0066,103.0249,8093.0
2023-02-08 15:05:00,112.47,112.69,112.44,112.68,9198.0,103.0433,103.2448,103.0158,103.2357,9198.0
2023-02-08 15:10:00,112.7,112.72,112.39,112.43,10739.0,103.254,103.2723,102.97,103.0066,10739.0
2023-02-08 15:15:00,112.47,112.7,112.47,112.49,10923.0,103.0433,103.254,103.0433,103.0616,10923.0
2023-02-08 15:20:00,112.48,112.88,112.48,112.8,10744.0,103.0524,103.4189,103.0524,103.3456,10744.0
2023-02-08 15:25:00,112.8,112.86,112.54,112.58,37204.0,103.3456,103.4006,103.1074,103.144,37204.0
2023-02-08 15:30:00,112.57,112.67,112.29,112.3,9607.0,103.1349,103.2265,102.8783,102.8875,9607.0
2023-02-08 15:35:00,112.3,112.46,112.25,112.41,13443.0,102.8875,103.0341,102.8417,102.9883,13443.0
2023-02-08 15:40:00,112.41,112.48,112.3,112.45,14666.0,102.9883,103.0524,102.8875,103.0249,14666.0
2023-02-08 15:45:00,112.46,112.46,112.11,112.21,25880.0,103.0341,103.0341,102.7134,102.805,25880.0
2023-02-08 15:50:00,112.23,112.51,112.19,112.49,44079.0,102.8234,103.0799,102.7867,103.0616,44079.0
2023-02-08 15:55:00,112.47,112.71,112.37,112.62,66992.0,103.0433,103.2631,102.9516,103.1807,66992.0
2023-02-09 09:30:00,113.44,114.12,112.63,114.11,19935.0,103.932,104.555,103.1898,104.5458,19935.0
2023-02-09 09:35:00,113.78,114.07,113.73,113.82,1694.0,104.2435,104.5092,104.1977,104.2801,1694.0
2023-02-09 09:40:00,113.92,113.92,113.53,113.76,2047.0,104.3717,104.3717,104.0144,104.2251,2047.0
2023-02-09 09:45:00,113.65,113.81,113.64,113.75,2294.0,104.1244,104.2709,104.1152,104.216,2294.0
2023-02-09 09:50:00,113.74,114.18,113.74,113.82,3942.0,104.2068,104.6099,104.2068,104.2801,3942.0
2023-02-09 09:55:00,113.93,113.97,113.6,113.83,3599.0,104.3809,104.4175,104.0785,104.2893,3599.0
2023-02-09 10:00:00,113.91,113.91,113.68,113.69,2130.0,104.3626,104.3626,104.1518,104.161,2130.0
2023-02-09 10:05:00,113.85,114.04,113.76,113.76,2866.0,104.3076,104.4817,104.2251,104.2251,2866.0
2023-02-09 10:10:00,113.72,113.83,113.59,113.59,1125.0,104.1885,104.2893,104.0694,104.0694,1125.0
2023-02-09 10:15:00,113.67,113.86,113.63,113.77,1414.0,104.1427,104.3168,104.106,104.2343,1414.0
2023-02-09 10:20:00,113.68,113.68,113.23,113.25,1680.0,104.1518,104.1518,103.7396,103.7579,1680.0
2023-02-09 10:25:00,113.15,113.23,112.71,112.87,2187.0,103.6663,103.7396,103.2631,103.4097,2187.0
2023-02-09 10:30:00,112.73,113.06,112.7,113.06,4600.0,103.2815,103.5838,103.254,103.5838,4600.0
2023-02-09 10:35:00,113.12,113.15,113.07,113.09,1855.0,103.6388,103.6663,103.593,103.6113,1855.0
2023-02-09 10:40:00,112.98,113.28,112.97,113.28,4284.0,103.5105,103.7854,103.5014,103.7854,4284.0
2023-02-09 10:45:00,113.31,113.41,113.28,113.29,1562.0,103.8129,103.9045,103.7854,103.7945,1562.0
2023-02-09 10:50:00,113.52,113.53,113.3,113.31,3678.0,104.0053,104.0144,103.8037,103.8129,3678.0
2023-02-09 10:55:00,113.23,113.47,113.23,113.43,4291.0,103.7396,103.9594,103.7396,103.9228,4291.0
2023-02-09 11:00:00,113.33,113.56,113.0,113.13,5189.0,103.8312,104.0419,103.5288,103.6479,5189.0
2023-02-09 11:05:00,113.26,113.27,113.15,113.27,2301.0,103.767,103.7762,103.6663,103.7762,2301.0
2023-02-09 11:10:00,113.35,113.37,113.15,113.23,4365.0,103.8495,103.8678,103.6663,103.7396,4365.0
2023-02-09 11:15:00,113.17,113.21,113.1,113.21,2723.0,103.6846,103.7212,103.6205,103.7212,2723.0
2023-02-09 11:20:00,113.14,113.18,112.97,112.98,2170.0,103.6571,103.6937,103.5014,103.5105,2170.0
2023-02-09 11:25:00,113.02,113.22,112.96,113.22,2843.0,103.5472,103.7304,103.4922,103.7304,2843.0
2023-02-09 11:30:00,113.18,113.18,112.98,113.1,2693.0,103.6937,103.6937,103.5105,103.6205,2693.0
2023-02-09 11:35:00,113.19,113.19,113.15,113.16,1624.0,103.7029,103.7029,103.6663,103.6754,1624.0
2023-02-09 11:40:00,113.14,113.21,112.96,113.14,3869.0,103.6571,103.7212,103.4922,103.6571,3869.0
2023-02-09 11:45:00,113.02,113.02,112.86,112.99,6683.0,103.5472,103.5472,103.4006,103.5197,6683.0
2023-02-09 11:50:00,112.95,112.95,112.73,112.73,612.0,103.483,103.483,103.2815,103.2815,612.0
2023-02-09 11:55:00,112.91,113.0,112.72,113.0,2602.0,103.4464,103.5288,103.2723,103.5288,2602.0
2023-02-09 12:00:00,113.06,113.19,113.06,113.07,2441.0,103.5838,103.7029,103.5838,103.593,2441.0
2023-02-09 12:05:00,113.08,113.26,113.07,113.26,4894.0,103.6021,103.767,103.593,103.767,4894.0
2023-02-09 12:10:00,113.29,113.41,113.28,113.4,1000.0,103.7945,103.9045,103.7854,103.8953,1000.0
2023-02-09 12:15:00,113.4,113.41,113.23,113.28,4045.0,103.8953,103.9045,103.7396,103.7854,4045.0
2023-02-09 12:20:00,113.32,113.49,113.25,113.46,5258.0,103.822,103.9778,103.7579,103.9503,5258.0
2023-02-09 12:25:00,113.52,113.66,113.42,113.43,3697.0,104.0053,104.1335,103.9136,103.9228,3697.0
2023-02-09 12:30:00,113.32,113.38,113.11,113.13,4067.0,103.822,103.877,103.6296,103.6479,4067.0
2023-02-09 12:35:00,113.2,113.22,113.03,113.03,1682.0,103.7121,103.7304,103.5563,103.5563,1682.0
2023-02-09 12:40:00,113.01,113.27,113.01,113.13,3151.0,103.538,103.7762,103.538,103.6479,3151.0
2023-02-09 12:45:00,113.04,113.04,112.79,112.87,5590.0,103.5655,103.5655,103.3364,103.4097,5590.0
2023-02-09 12:50:00,112.74,112.87,112.7,112.78,2744.0,103.2906,103.4097,103.254,103.3273,2744.0
2023-02-09 12:55:00,112.71,112.93,112.7,112.93,4505.0,103.2631,103.4647,103.254,103.4647,4505.0
2023-02-09 13:00:00,112.9,112.92,112.42,112.52,7720.0,103.4372,103.4555,102.9974,103.0891,7720.0
2023-02-09 13:05:00,112.56,112.73,112.54,112.55,2023.0,103.1257,103.2815,103.1074,103.1166,2023.0
2023-02-09 13:10:00,112.59,112.62,112.54,112.54,998.0,103.1532,103.1807,103.1074,103.1074,998.0
2023-02-09 13:15:00,112.61,112.68,112.48,112.64,2991.0,103.1715,103.2357,103.0524,103.199,2991.0
2023-02-09 13:20:00,112.59,112.64,112.41,112.41,8328.0,103.1532,103.199,102.9883,102.9883,8328.0
2023-02-09 13:25:00,112.48,112.6,112.47,112.48,3383.0,103.0524,103.1624,103.0433,103.0524,3383.0
2023-02-09 13:30:00,112.41,112.87,112.33,112.8,10648.0,102.9883,103.4097,102.915,103.3456,10648.0
2023-02-09 13:35:00,112.77,112.77,112.56,112.56,1982.0,103.3181,103.3181,103.1257,103.1257,1982.0
2023-02-09 13:40:00,112.64,112.7,112.47,112.53,5128.0,103.199,103.254,103.0433,103.0982,5128.0
2023-02-09 13:45:00,112.54,112.6,112.47,112.56,3100.0,103.1074,103.1624,103.0433,103.1257,3100.0
2023-02-09 13:50:00,112.56,112.63,112.37,112.55,6843.0,103.1257,103.1898,102.9516,103.1166,6843.0
2023-02-09 13:55:00,112.62,112.63,112.4,112.53,5064.0,103.1807,103.1898,102.9791,103.0982,5064.0
2023-02-09 14:00:00,112.56,112.64,112.4,112.5,5400.0,103.1257,103.199,102.9791,103.0707,5400.0
2023-02-09 14:05:00,112.51,112.63,112.47,112.51,3360.0,103.0799,103.1898,103.0433,103.0799,3360.0
2023-02-09 14:10:00,112.43,112.43,112.3,112.43,2589.0,103.0066,103.0066,102.8875,103.0066,2589.0
2023-02-09 14:15:00,112.41,112.44,112.24,112.39,2600.0,102.9883,103.0158,102.8325,102.97,2600.0
2023-02-09 14:20:00,112.48,112.49,112.23,112.23,4321.0,103.0524,103.0616,102.8234,102.8234,4321.0
2023-02-09 14:25:00,112.27,112.34,112.24,112.31,1900.0,102.86,102.9242,102.8325,102.8967,1900.0
2023-02-09 14:30:00,112.32,112.51,112.31,112.37,7851.0,102.9058,103.0799,102.8967,102.9516,7851.0
2023-02-09 14:35:00,112.43,112.49,112.3,112.4,4026.0,103.0066,103.0616,102.8875,102.9791,4026.0
2023-02-09 14:40:00,112.42,112.66,112.42,112.57,4876.0,102.9974,103.2173,102.9974,103.1349,4876.0
2023-02-09 14:45:00,112.59,112.74,112.58,112.74,2472.0,103.1532,103.2906,103.144,103.2906,2472.0
2023-02-09 14:50:00,112.75,112.75,112.49,112.51,5010.0,103.2998,103.2998,103.0616,103.0799,5010.0
2023-02-09 14:55:00,112.42,112.56,112.39,112.55,9207.0,102.9974,103.1257,102.97,103.1166,9207.0
2023-02-09 15:00:00,112.49,112.49,111.94,111.94,3667.0,103.0616,103.0616,102.5577,102.5577,3667.0
2023-02-09 15:05:00,112.0,112.04,111.89,112.04,3341.0,102.6127,102.6493,102.5119,102.6493,3341.0
2023-02-09 15:10:00,112.09,112.15,111.97,112.1,3351.0,102.6951,102.7501,102.5852,102.7043,3351.0
2023-02-09 15:15:00,112.06,112.06,111.86,111.87,3368.0,102.6676,102.6676,102.4844,102.4935,3368.0
2023-02-09 15:20:00,111.8,111.93,111.62,111.67,5443.0,102.4294,102.5485,102.2645,102.3103,5443.0
2023-02-09 15:25:00,111.7,111.7,111.34,111.46,8285.0,102.3378,102.3378,102.008,102.1179,8285.0
2023-02-09 15:30:00,111.38,111.45,111.16,111.17,10959.0,102.0446,102.1087,101.8431,101.8522,10959.0
2023-02-09 15:35:00,111.17,111.29,111.08,111.22,14157.0,101.8522,101.9622,101.7698,101.898,14157.0
2023-02-09 15:40:00,111.22,111.27,111.09,111.26,15209.0,101.898,101.9438,101.7789,101.9347,15209.0
2023-02-09 15:45:00,111.31,111.33,111.12,111.14,31437.0,101.9805,101.9988,101.8064,101.8247,31437.0
2023-02-09 15:50:00,111.16,111.58,111.13,111.54,70769.0,101.8431,102.2279,101.8156,102.1912,70769.0
2023-02-09 15:55:00,111.52,111.52,111.13,111.31,47100.0,102.1729,102.1729,101.8156,101.9805,47100.0
2023-02-10 09:30:00,110.0,110.48,109.83,110.34,22250.0,100.7803,101.2201,100.6245,101.0918,22250.0
2023-02-10 09:35:00,110.33,110.33,109.78,109.88,5077.0,101.0826,101.0826,100.5787,100.6703,5077.0
2023-02-10 09:40:00,109.96,109.96,109.65,109.92,3467.0,100.7436,100.7436,100.4596,100.707,3467.0
2023-02-10 09:45:00,109.84,110.2,109.65,110.2,6504.0,100.6337,100.9635,100.4596,100.9635,6504.0
2023-02-10 09:50:00,110.22,110.34,109.99,109.99,3997.0,100.9818,101.0918,100.7711,100.7711,3997.0
2023-02-10 09:55:00,110.08,110.28,109.9,109.96,8076.0,100.8536,101.0368,100.6887,100.7436,8076.0
2023-02-10 10:00:00,109.74,109.74,109.2,109.32,6768.0,100.5421,100.5421,100.0473,100.1573,6768.0
2023-02-10 10:05:00,109.31,109.53,109.2,109.49,10989.0,100.1481,100.3497,100.0473,100.313,10989.0
2023-02-10 10:10:00,109.4,109.85,109.35,109.51,10661.0,100.2306,100.6429,100.1848,100.3314,10661.0
2023-02-10 10:15:00,109.59,110.07,109.44,110.07,13812.0,100.4046,100.8444,100.2672,100.8444,13812.0
2023-02-10 10:20:00,110.07,110.12,109.88,110.07,11921.0,100.8444,100.8902,100.6703,100.8444,11921.0
2023-02-10 10:25:00,110.02,110.06,109.82,109.91,4996.0,100.7986,100.8353,100.6154,100.6978,4996.0
2023-02-10 10:30:00,109.91,110.2,109.91,110.1,6927.0,100.6978,100.9635,100.6978,100.8719,6927.0
2023-02-10 10:35:00,110.17,110.47,110.14,110.22,7701.0,100.936,101.2109,100.9085,100.9818,7701.0
2023-02-10 10:40:00,110.18,110.18,109.83,110.01,7311.0,100.9452,100.9452,100.6245,100.7894,7311.0
2023-02-10 10:45:00,109.96,110.05,109.8,109.82,4715.0,100.7436,100.8261,100.597,100.6154,4715.0
2023-02-10 10:50:00,109.82,109.88,109.62,109.85,4840.0,100.6154,100.6703,100.4321,100.6429,4840.0
2023-02-10 10:55:00,109.84,109.92,109.64,109.91,5787.0,100.6337,100.707,100.4505,100.6978,5787.0
2023-02-10 11:00:00,109.81,109.91,109.71,109.83,5451.0,100.6062,100.6978,100.5146,100.6245,5451.0
2023-02-10 11:05:00,109.9,110.0,109.75,109.93,3622.0,100.6887,100.7803,100.5512,100.7161,3622.0
2023-02-10 11:10:00,109.96,110.0,109.77,109.95,6707.0,100.7436,100.7803,100.5696,100.7345,6707.0
2023-02-10 11:15:00,110.0,110.22,109.93,110.22,5740.0,100.7803,100.9818,100.7161,100.9818,5740.0
2023-02-10 11:20:00,110.19,110.35,110.14,110.33,7781.0,100.9544,101.1009,100.9085,101.0826,7781.0
2023-02-10 11:25:00,110.32,110.41,110.06,110.06,10874.0,101.0735,101.1559,100.8353,100.8353,10874.0
2023-02-10 11:30:00,110.1,110.21,109.89,109.98,8642.0,100.8719,100.9727,100.6795,100.762,8642.0
2023-02-10 11:35:00,110.0,110.18,109.99,110.07,6425.0,100.7803,100.9452,100.7711,100.8444,6425.0
2023-02-10 11:40:00,110.07,110.2,110.06,110.17,6305.0,100.8444,100.9635,100.8353,100.936,6305.0
2023-02-10 11:45:00,110.16,110.23,110.04,110.16,12555.0,100.9269,100.991,100.8169,100.9269,12555.0
2023-02-10 11:50:00,110.18,110.3,110.13,110.26,8991.0,100.9452,101.0551,100.8994,101.0185,8991.0
2023-02-10 11:55:00,110.3,110.32,110.04,110.21,10619.0,101.0551,101.0735,100.8169,100.9727,10619.0
2023-02-10 12:00:00,110.19,110.21,109.81,109.81,7725.0,100.9544,100.9727,100.6062,100.6062,7725.0
2023-02-10 12:05:00,109.88,110.0,109.88,109.95,6081.0,100.6703,100.7803,100.6703,100.7345,6081.0
2023-02-10 12:10:00,109.98,110.09,109.92,110.0,8666.0,100.762,100.8627,100.707,100.7803,8666.0
2023-02-10 12:15:00,109.98,110.25,109.91,110.18,9256.0,100.762,101.0093,100.6978,100.9452,9256.0
2023-02-10 12:20:00,110.15,110.29,110.14,110.29,8525.0,100.9177,101.046,100.9085,101.046,8525.0
2023-02-10 12:25:00,110.28,110.31,110.18,110.23,8356.0,101.0368,101.0643,100.9452,100.991,8356.0
2023-02-10 12:30:00,110.22,110.55,110.2,110.51,12748.0,100.9818,101.2842,100.9635,101.2475,12748.0
2023-02-10 12:35:00,110.53,110.65,110.48,110.51,12934.0,101.2659,101.3758,101.2201,101.2475,12934.0
2023-02-10 12:40:00,110.54,110.56,110.42,110.47,9335.0,101.275,101.2933,101.1651,101.2109,9335.0
2023-02-10 12:45:00,110.48,110.77,110.44,110.7,8290.0,101.2201,101.4857,101.1834,101.4216,8290.0
2023-02-10 12:50:00,110.72,110.83,110.67,110.78,6683.0,101.4399,101.5407,101.3941,101.4949,6683.0
2023-02-10 12:55:00,110.78,110.85,110.7,110.82,6287.0,101.4949,101.559,101.4216,101.5316,6287.0
2023-02-10 13:00:00,110.85,110.96,110.82,110.94,8011.0,101.559,101.6598,101.5316,101.6415,8011.0
2023-02-10 13:05:00,110.91,111.03,110.88,110.92,8473.0,101.614,101.724,101.5865,101.6232,8473.0
2023-02-10 13:10:00,110.92,111.01,110.86,110.93,12994.0,101.6232,101.7056,101.5682,101.6323,12994.0
2023-02-10 13:15:00,110.93,111.19,110.92,111.19,10564.0,101.6323,101.8705,101.6232,101.8705,10564.0
2023-02-10 13:20:00,111.19,111.37,111.12,111.14,10494.0,101.8705,102.0355,101.8064,101.8247,10494.0
2023-02-10 13:25:00,111.14,111.27,111.08,111.22,6017.0,101.8247,101.9438,101.7698,101.898,6017.0
2023-02-10 13:30:00,111.19,111.19,111.01,111.09,6030.0,101.8705,101.8705,101.7056,101.7789,6030.0
2023-02-10 13:35:00,111.09,111.22,111.03,111.06,8186.0,101.7789,101.898,101.724,101.7514,8186.0
2023-02-10 13:40:00,111.05,111.05,110.79,110.88,12480.0,101.7423,101.7423,101.5041,101.5865,12480.0
2023-02-10 13:45:00,110.85,111.02,110.83,111.01,6021.0,101.559,101.7148,101.5407,101.7056,6021.0
2023-02-10 13:50:00,110.99,111.03,110.84,110.85,17393.0,101.6873,101.724,101.5499,101.559,17393.0
2023-02-10 13:55:00,110.84,110.84,110.74,110.74,5648.0,101.5499,101.5499,101.4583,101.4583,5648.0
2023-02-10 14:00:00,110.72,110.79,110.56,110.58,6054.0,101.4399,101.5041,101.2933,101.3117,6054.0
2023-02-10 14:05:00,110.59,110.68,110.55,110.63,7695.0,101.3208,101.4033,101.2842,101.3575,7695.0
2023-02-10 14:10:00,110.66,110.75,110.58,110.73,11762.0,101.385,101.4674,101.3117,101.4491,11762.0
2023-02-10 14:15:00,110.73,110.85,110.73,110.81,7246.0,101.4491,101.559,101.4491,101.5224,7246.0
2023-02-10 14:20:00,110.8,110.85,110.76,110.8,6703.0,101.5132,101.559,101.4766,101.5132,6703.0
2023-02-10 14:25:00,110.75,110.76,110.56,110.58,5377.0,101.4674,101.4766,101.2933,101.3117,5377.0
2023-02-10 14:30:00,110.58,110.76,110.49,110.74,7520.0,101.3117,101.4766,101.2292,101.4583,7520.0
2023-02-10 14:35:00,110.72,110.84,110.7,110.84,5909.0,101.4399,101.5499,101.4216,101.5499,5909.0
2023-02-10 14:40:00,110.84,110.84,110.65,110.72,9131.0,101.5499,101.5499,101.3758,101.4399,9131.0
2023-02-10 14:45:00,110.74,110.9,110.71,110.9,7556.0,101.4583,101.6048,101.4308,101.6048,7556.0
2023-02-10 14:50:00,110.85,111.05,110.82,111.01,7820.0,101.559,101.7423,101.5316,101.7056,7820.0
2023-02-10 14:55:00,111.02,111.14,111.01,111.11,5636.0,101.7148,101.8247,101.7056,101.7972,5636.0
2023-02-10 15:00:00,111.19,111.29,111.1,111.11,8644.0,101.8705,101.9622,101.7881,101.7972,8644.0
2023-02-10 15:05:00,111.09,111.31,111.07,111.22,9660.0,101.7789,101.9805,101.7606,101.898,9660.0
2023-02-10 15:10:00,111.22,111.29,111.11,111.13,7751.0,101.898,101.9622,101.7972,101.8156,7751.0
2023-02-10 15:15:00,111.13,111.18,111.02,111.12,8719.0,101.8156,101.8614,101.7148,101.8064,8719.0
2023-02-10 15:20:00,111.12,111.13,110.9,110.93,10845.0,101.8064,101.8156,101.6048,101.6323,10845.0
2023-02-10 15:25:00,110.92,111.23,110.92,111.18,8682.0,101.6232,101.9072,101.6232,101.8614,8682.0
2023-02-10 15:30:00,111.2,111.27,111.16,111.2,10738.0,101.8797,101.9438,101.8431,101.8797,10738.0
2023-02-10 15:35:00,111.24,111.4,111.22,111.35,11353.0,101.9164,102.0629,101.898,102.0171,11353.0
2023-02-10 15:40:00,111.35,111.37,111.23,111.32,13052.0,102.0171,102.0355,101.9072,101.9896,13052.0
2023-02-10 15:45:00,111.31,111.5,111.28,111.49,19651.0,101.9805,102.1546,101.953,102.1454,19651.0
2023-02-10 15:50:00,111.44,111.79,111.37,111.72,34253.0,102.0996,102.4203,102.0355,102.3561,34253.0
2023-02-10 15:55:00,111.71,111.72,111.43,111.46,60202.0,102.347,102.3561,102.0904,102.1179,60202.0
2023-02-13 09:30:00,111.87,112.5,111.74,112.32,20673.0,102.4935,103.0707,102.3744,102.9058,20673.0
2023-02-13 09:35:00,112.17,112.17,111.5,112.05,5626.0,102.7684,102.7684,102.1546,102.6585,5626.0
2023-02-13 09:40:00,112.05,112.36,111.79,112.27,7488.0,102.6585,102.9425,102.4203,102.86,7488.0
2023-02-13 09:45:00,112.36,112.63,112.22,112.36,7507.0,102.9425,103.1898,102.8142,102.9425,7507.0
2023-02-13 09:50:00,112.31,112.34,112.13,112.29,1210.0,102.8967,102.9242,102.7318,102.8783,1210.0
2023-02-13 09:55:00,112.21,112.78,112.21,112.77,4326.0,102.805,103.3273,102.805,103.3181,4326.0
2023-02-13 10:00:00,112.77,112.86,112.53,112.58,13468.0,103.3181,103.4006,103.0982,103.144,13468.0
2023-02-13 10:05:00,112.53,112.74,112.51,112.55,5469.0,103.0982,103.2906,103.0799,103.1166,5469.0
2023-02-13 10:10:00,112.65,112.82,112.63,112.79,6806.0,103.2082,103.3639,103.1898,103.3364,6806.0
2023-02-13 10:15:00,112.79,112.79,112.43,112.58,7452.0,103.3364,103.3364,103.0066,103.144,7452.0
2023-02-13 10:20:00,112.65,112.86,112.56,112.75,6882.0,103.2082,103.4006,103.1257,103.2998,6882.0
2023-02-13 10:25:00,112.76,113.01,112.76,112.99,6550.0,103.309,103.538,103.309,103.5197,6550.0
2023-02-13 10:30:00,113.04,113.04,112.81,113.02,8445.0,103.5655,103.5655,103.3548,103.5472,8445.0
2023-02-13 10:35:00,113.05,113.12,112.64,112.64,5112.0,103.5746,103.6388,103.199,103.199,5112.0
2023-02-13 10:40:00,112.7,112.75,112.54,112.55,6872.0,103.254,103.2998,103.1074,103.1166,6872.0
2023-02-13 10:45:00,112.55,112.72,112.45,112.45,35681.0,103.1166,103.2723,103.0249,103.0249,35681.0
2023-02-13 10:50:00,112.47,112.56,112.3,112.31,6592.0,103.0433,103.1257,102.8875,102.8967,6592.0
2023-02-13 10:55:00,112.27,112.5,112.24,112.38,20139.0,102.86,103.0707,102.8325,102.9608,20139.0
2023-02-13 11:00:00,112.37,112.37,112.01,112.06,9620.0,102.9516,102.9516,102.6218,102.6676,9620.0
2023-02-13 11:05:00,112.03,112.11,111.87,111.96,13009.0,102.6401,102.7134,102.4935,102.576,13009.0
2023-02-13 11:10:00,111.97,112.53,111.88,112.37,42757.0,102.5852,103.0982,102.5027,102.9516,42757.0
2023-02-13 11:15:00,112.43,112.59,112.43,112.55,6743.0,103.0066,103.1532,103.0066,103.1166,6743.0
2023-02-13 11:20:00,112.55,112.64,112.46,112.56,7084.0,103.1166,103.199,103.0341,103.1257,7084.0
2023-02-13 11:25:00,112.56,112.56,112.29,112.29,3946.0,103.1257,103.1257,102.8783,102.8783,3946.0
2023-02-13 11:30:00,112.28,112.33,111.96,112.0,5247.0,102.8692,102.915,102.576,102.6127,5247.0
2023-02-13 11:35:00,112.02,112.29,111.98,112.21,7559.0,102.631,102.8783,102.5943,102.805,7559.0
2023-02-13 11:40:00,112.24,112.48,112.2,112.45,6481.0,102.8325,103.0524,102.7959,103.0249,6481.0
2023-02-13 11:45:00,112.4,112.51,112.35,112.37,4507.0,102.9791,103.0799,102.9333,102.9516,4507.0
2023-02-13 11:50:00,112.33,112.34,112.13,112.15,2296.0,102.915,102.9242,102.7318,102.7501,2296.0
2023-02-13 11:55:00,112.14,112.49,112.08,112.49,7975.0,102.7409,103.0616,102.6859,103.0616,7975.0
2023-02-13 12:00:00,112.43,112.43,112.28,112.28,2102.0,103.0066,103.0066,102.8692,102.8692,2102.0
2023-02-13 12:05:00,112.28,112.37,112.23,112.35,2366.0,102.8692,102.9516,102.8234,102.9333,2366.0
2023-02-13 12:10:00,112.36,112.37,112.09,112.12,3532.0,102.9425,102.9516,102.6951,102.7226,3532.0
2023-02-13 12:15:00,112.15,112.29,112.15,112.29,2911.0,102.7501,102.8783,102.7501,102.8783,2911.0
2023-02-13 12:20:00,112.24,112.41,112.24,112.38,2770.0,102.8325,102.9883,102.8325,102.9608,2770.0
2023-02-13 12:25:00,112.36,112.36,112.2,112.31,4266.0,102.9425,102.9425,102.7959,102.8967,4266.0
2023-02-13 12:30:00,112.28,112.34,112.28,112.34,1040.0,102.8692,102.9242,102.8692,102.9242,1040.0
2023-02-13 12:35:00,112.29,112.4,112.25,112.34,4459.0,102.8783,102.9791,102.8417,102.9242,4459.0
2023-02-13 12:40:00,112.31,112.53,112.31,112.53,4589.0,102.8967,103.0982,102.8967,103.0982,4589.0
2023-02-13 12:45:00,112.56,112.69,112.56,112.59,4300.0,103.1257,103.2448,103.1257,103.1532,4300.0
2023-02-13 12:50:00,112.62,112.62,112.49,112.49,1343.0,103.1807,103.1807,103.0616,103.0616,1343.0
2023-02-13 12:55:00,112.51,112.51,112.37,112.45,3747.0,103.0799,103.0799,102.9516,103.0249,3747.0
2023-02-13 13:00:00,112.46,112.55,112.43,112.51,2100.0,103.0341,103.1166,103.0066,103.0799,2100.0
2023-02-13 13:05:00,112.48,112.5,112.28,112.31,2582.0,103.0524,103.0707,102.8692,102.8967,2582.0
2023-02-13 13:10:00,112.27,112.38,112.19,112.38,4642.0,102.86,102.9608,102.7867,102.9608,4642.0
2023-02-13 13:15:00,112.33,112.54,112.33,112.38,3239.0,102.915,103.1074,102.915,102.9608,3239.0
2023-02-13 13:20:00,112.37,112.46,112.37,112.37,2777.0,102.9516,103.0341,102.9516,102.9516,2777.0
2023-02-13 13:25:00,112.41,112.56,112.41,112.44,2439.0,102.9883,103.1257,102.9883,103.0158,2439.0
2023-02-13 13:30:00,112.41,112.53,112.41,112.47,4531.0,102.9883,103.0982,102.9883,103.0433,4531.0
2023-02-13 13:35:00,112.48,112.49,112.4,112.42,2025.0,103.0524,103.0616,102.9791,102.9974,2025.0
2023-02-13 13:40:00,112.44,112.47,112.36,112.47,4033.0,103.0158,103.0433,102.9425,103.0433,4033.0
2023-02-13 13:45:00,112.5,112.63,112.45,112.59,3316.0,103.0707,103.1898,103.0249,103.1532,3316.0
2023-02-13 13:50:00,112.59,112.7,112.53,112.53,4802.0,103.1532,103.254,103.0982,103.0982,4802.0
2023-02-13 13:55:00,112.55,112.7,112.55,112.66,2286.0,103.1166,103.254,103.1166,103.2173,2286.0
2023-02-13 14:00:00,112.61,112.72,112.59,112.66,2803.0,103.1715,103.2723,103.1532,103.2173,2803.0
2023-02-13 14:05:00,112.65,112.65,112.5,112.55,4806.0,103.2082,103.2082,103.0707,103.1166,4806.0
2023-02-13 14:10:00,112.52,112.6,112.48,112.48,2546.0,103.0891,103.1624,103.0524,103.0524,2546.0
2023-02-13 14:15:00,112.48,112.52,112.44,112.5,4747.0,103.0524,103.0891,103.0158,103.0707,4747.0
2023-02-13 14:20:00,112.47,112.47,112.34,112.34,4471.0,103.0433,103.0433,102.9242,102.9242,4471.0
2023-02-13 14:25:00,112.27,112.35,112.17,112.2,2859.0,102.86,102.9333,102.7684,102.7959,2859.0
2023-02-13 14:30:00,112.21,112.32,112.13,112.17,3903.0,102.805,102.9058,102.7318,102.7684,3903.0
2023-02-13 14:35:00,112.15,112.28,112.14,112.17,2369.0,102.7501,102.8692,102.7409,102.7684,2369.0
2023-02-13 14:40:00,112.15,112.24,112.03,112.24,4557.0,102.7501,102.8325,102.6401,102.8325,4557.0
2023-02-13 14:45:00,112.19,112.24,112.07,112.07,2228.0,102.7867,102.8325,102.6768,102.6768,2228.0
2023-02-13 14:50:00,112.11,112.22,112.06,112.19,4787.0,102.7134,102.8142,102.6676,102.7867,4787.0
2023-02-13 14:55:00,112.17,112.28,112.13,112.28,3676.0,102.7684,102.8692,102.7318,102.8692,3676.0
2023-02-13 15:00:00,112.28,112.3,112.05,112.25,8986.0,102.8692,102.8875,102.6585,102.8417,8986.0
2023-02-13 15:05:00,112.27,112.32,112.2,112.31,11474.0,102.86,102.9058,102.7959,102.8967,11474.0
2023-02-13 15:10:00,112.29,112.46,112.28,112.44,6496.0,102.8783,103.0341,102.8692,103.0158,6496.0
2023-02-13 15:15:00,112.45,112.5,112.37,112.37,3990.0,103.0249,103.0707,102.9516,102.9516,3990.0
2023-02-13 15:20:00,112.39,112.46,112.29,112.36,8417.0,102.97,103.0341,102.8783,102.9425,8417.0
2023-02-13 15:25:00,112.38,112.43,112.28,112.4,6842.0,102.9608,103.0066,102.8692,102.9791,6842.0
2023-02-13 15:30:00,112.44,112.6,112.44,112.52,11011.0,103.0158,103.1624,103.0158,103.0891,11011.0
2023-02-13 15:35:00,112.51,112.59,112.41,112.45,9715.0,103.0799,103.1532,102.9883,103.0249,9715.0
2023-02-13 15:40:00,112.42,112.57,112.39,112.56,9083.0,102.9974,103.1349,102.97,103.1257,9083.0
2023-02-13 15:45:00,112.54,112.66,112.46,112.57,27674.0,103.1074,103.2173,103.0341,103.1349,27674.0
2023-02-13 15:50:00,112.59,112.75,112.49,112.75,29459.0,103.1532,103.2998,103.0616,103.2998,29459.0
2023-02-13 15:55:00,112.76,113.01,112.74,112.96,50029.0,103.309,103.538,103.2906,103.4922,50029.0
2023-02-14 09:30:00,112.35,112.6,111.54,112.12,15449.0,102.9333,103.1624,102.1912,102.7226,15449.0
2023-02-14 09:35:00,111.97,112.22,111.86,112.22,3756.0,102.5852,102.8142,102.4844,102.8142,3756.0
2023-02-14 09:40:00,112.16,112.26,112.03,112.15,2515.0,102.7592,102.8509,102.6401,102.7501,2515.0
2023-02-14 09:45:00,112.1,112.48,112.1,112.17,4228.0,102.7043,103.0524,102.7043,102.7684,4228.0
2023-02-14 09:50:00,112.12,112.61,112.09,112.61,3130.0,102.7226,103.1715,102.6951,103.1715,3130.0
2023-02-14 09:55:00,112.68,113.05,112.63,113.04,3820.0,103.2357,103.5746,103.1898,103.5655,3820.0
2023-02-14 10:00:00,113.11,113.25,113.05,113.17,3631.0,103.6296,103.7579,103.5746,103.6846,3631.0
2023-02-14 10:05:00,113.13,113.41,113.07,113.28,6685.0,103.6479,103.9045,103.593,103.7854,6685.0
2023-02-14 10:10:00,113.27,113.52,113.2,113.21,6571.0,103.7762,104.0053,103.7121,103.7212,6571.0
2023-02-14 10:15:00,113.32,113.48,113.21,113.25,8336.0,103.822,103.9686,103.7212,103.7579,8336.0
2023-02-14 10:20:00,113.14,113.28,113.09,113.14,3913.0,103.6571,103.7854,103.6113,103.6571,3913.0
2023-02-14 10:25:00,113.07,113.11,112.44,112.44,6000.0,103.593,103.6296,103.0158,103.0158,6000.0
2023-02-14 10:30:00,112.57,112.72,112.43,112.53,3026.0,103.1349,103.2723,103.0066,103.0982,3026.0
2023-02-14 10:35:00,112.52,112.52,112.0,112.12,7313.0,103.0891,103.0891,102.6127,102.7226,7313.0
2023-02-14 10:40:00,112.05,112.26,112.03,112.23,5091.0,102.6585,102.8509,102.6401,102.8234,5091.0
2023-02-14 10:45:00,112.2,112.21,111.82,112.15,9279.0,102.7959,102.805,102.4477,102.7501,9279.0
2023-02-14 10:50:00,112.09,112.19,111.9,112.0,3506.0,102.6951,102.7867,102.521,102.6127,3506.0
2023-02-14 10:55:00,112.05,112.38,111.99,112.21,24837.0,102.6585,102.9608,102.6035,102.805,24837.0
2023-02-14 11:00:00,112.21,112.67,112.21,112.6,7173.0,102.805,103.2265,102.805,103.1624,7173.0
2023-02-14 11:05:00,112.6,112.76,112.54,112.58,8817.0,103.1624,103.309,103.1074,103.144,8817.0
2023-02-14 11:10:00,112.58,112.76,112.57,112.67,4432.0,103.144,103.309,103.1349,103.2265,4432.0
2023-02-14 11:15:00,112.59,112.77,112.59,112.77,3244.0,103.1532,103.3181,103.1532,103.3181,3244.0
2023-02-14 11:20:00,112.71,112.71,112.4,112.41,4588.0,103.2631,103.2631,102.9791,102.9883,4588.0
2023-02-14 11:25:00,112.45,112.45,111.95,111.97,6251.0,103.0249,103.0249,102.5668,102.5852,6251.0
2023-02-14 11:30:00,111.86,111.92,111.32,111.58,14118.0,102.4844,102.5394,101.9896,102.2279,14118.0
2023-02-14 11:35:00,111.58,111.81,111.57,111.62,9353.0,102.2279,102.4386,102.2187,102.2645,9353.0
2023-02-14 11:40:00,111.61,111.69,111.5,111.53,3369.0,102.2553,102.3286,102.1546,102.182,3369.0
2023-02-14 11:45:00,111.46,111.69,111.46,111.66,6254.0,102.1179,102.3286,102.1179,102.3011,6254.0
2023-02-14 11:50:00,111.64,111.64,111.35,111.49,10569.0,102.2828,102.2828,102.0171,102.1454,10569.0
2023-02-14 11:55:00,111.49,111.49,111.2,111.33,38758.0,102.1454,102.1454,101.8797,101.9988,38758.0
2023-02-14 12:00:00,111.3,111.41,111.0,111.03,11440.0,101.9713,102.0721,101.6965,101.724,11440.0
2023-02-14 12:05:00,111.01,111.03,110.87,110.91,24891.0,101.7056,101.724,101.5774,101.614,24891.0
2023-02-14 12:10:00,110.94,111.45,110.94,111.4,12857.0,101.6415,102.1087,101.6415,102.0629,12857.0
2023-02-14 12:15:00,111.4,111.52,111.04,111.07,13120.0,102.0629,102.1729,101.7331,101.7606,13120.0
2023-02-14 12:20:00,111.06,111.16,110.97,110.97,5884.0,101.7514,101.8431,101.669,101.669,5884.0
2023-02-14 12:25:00,110.97,111.2,110.97,111.05,9597.0,101.669,101.8797,101.669,101.7423,9597.0
2023-02-14 12:30:00,111.05,111.14,110.98,111.09,9126.0,101.7423,101.8247,101.6781,101.7789,9126.0
2023-02-14 12:35:00,111.12,111.23,110.9,110.91,7028.0,101.8064,101.9072,101.6048,101.614,7028.0
2023-02-14 12:40:00,110.91,111.0,110.79,110.84,8375.0,101.614,101.6965,101.5041,101.5499,8375.0
2023-02-14 12:45:00,110.83,111.06,110.78,111.0,15131.0,101.5407,101.7514,101.4949,101.6965,15131.0
2023-02-14 12:50:00,110.95,110.99,110.75,110.85,7490.0,101.6507,101.6873,101.4674,101.559,7490.0
2023-02-14 12:55:00,110.84,111.05,110.82,111.05,4809.0,101.5499,101.7423,101.5316,101.7423,4809.0
2023-02-14 13:00:00,110.98,111.75,110.98,111.59,9081.0,101.6781,102.3836,101.6781,102.237,9081.0
2023-02-14 13:05:00,111.59,111.77,111.59,111.7,5507.0,102.237,102.4019,102.237,102.3378,5507.0
2023-02-14 13:10:00,111.63,111.92,111.5,111.91,14882.0,102.2737,102.5394,102.1546,102.5302,14882.0
2023-02-14 13:15:00,111.84,112.14,111.83,111.88,6096.0,102.4661,102.7409,102.4569,102.5027,6096.0
2023-02-14 13:20:00,111.88,111.94,111.69,111.77,15026.0,102.5027,102.5577,102.3286,102.4019,15026.0
2023-02-14 13:25:00,111.76,111.9,111.67,111.84,5583.0,102.3928,102.521,102.3103,102.4661,5583.0
2023-02-14 13:30:00,111.86,112.08,111.85,112.05,6280.0,102.4844,102.6859,102.4752,102.6585,6280.0
2023-02-14 13:35:00,112.09,112.12,111.85,111.89,5724.0,102.6951,102.7226,102.4752,102.5119,5724.0
2023-02-14 13:40:00,111.9,111.95,111.7,111.72,19663.0,102.521,102.5668,102.3378,102.3561,19663.0
2023-02-14 13:45:00,111.74,112.09,111.72,111.97,4374.0,102.3744,102.6951,102.3561,102.5852,4374.0
2023-02-14 13:50:00,111.95,112.07,111.94,111.94,5383.0,102.5668,102.6768,102.5577,102.5577,5383.0
2023-02-14 13:55:00,111.98,112.06,111.9,111.9,5054.0,102.5943,102.6676,102.521,102.521,5054.0
2023-02-14 14:00:00,111.89,112.11,111.84,112.02,7379.0,102.5119,102.7134,102.4661,102.631,7379.0
2023-02-14 14:05:00,111.98,111.98,111.76,111.95,11823.0,102.5943,102.5943,102.3928,102.5668,11823.0
2023-02-14 14:10:00,111.97,112.03,111.92,111.97,9606.0,102.5852,102.6401,102.5394,102.5852,9606.0
2023-02-14 14:15:00,112.0,112.27,111.98,112.24,13001.0,102.6127,102.86,102.5943,102.8325,13001.0
2023-02-14 14:20:00,112.26,112.37,112.21,112.22,7096.0,102.8509,102.9516,102.805,102.8142,7096.0
2023-02-14 14:25:00,112.19,112.35,112.14,112.35,4979.0,102.7867,102.9333,102.7409,102.9333,4979.0
2023-02-14 14:30:00,112.38,112.69,112.38,112.69,5767.0,102.9608,103.2448,102.9608,103.2448,5767.0
2023-02-14 14:35:00,112.74,112.86,112.67,112.73,5527.0,103.2906,103.4006,103.2265,103.2815,5527.0
2023-02-14 14:40:00,112.77,112.86,112.75,112.75,5022.0,103.3181,103.4006,103.2998,103.2998,5022.0
2023-02-14 14:45:00,112.77,112.9,112.72,112.84,10694.0,103.3181,103.4372,103.2723,103.3822,10694.0
2023-02-14 14:50:00,112.86,112.91,112.64,112.77,27071.0,103.4006,103.4464,103.199,103.3181,27071.0
2023-02-14 14:55:00,112.78,112.87,112.69,112.83,8607.0,103.3273,103.4097,103.2448,103.3731,8607.0
2023-02-14 15:00:00,112.84,112.96,112.77,112.8,11922.0,103.3822,103.4922,103.3181,103.3456,11922.0
2023-02-14 15:05:00,112.73,112.9,112.66,112.82,9646.0,103.2815,103.4372,103.2173,103.3639,9646.0
2023-02-14 15:10:00,112.81,112.85,112.64,112.85,10658.0,103.3548,103.3914,103.199,103.3914,10658.0
2023-02-14 15:15:00,112.81,112.91,112.62,112.83,11909.0,103.3548,103.4464,103.1807,103.3731,11909.0
2023-02-14 15:20:00,112.85,113.0,112.83,112.89,15594.0,103.3914,103.5288,103.3731,103.4281,15594.0
2023-02-14 15:25:00,112.92,112.97,112.81,112.81,7220.0,103.4555,103.5014,103.3548,103.3548,7220.0
2023-02-14 15:30:00,112.79,113.0,112.69,112.85,15055.0,103.3364,103.5288,103.2448,103.3914,15055.0
2023-02-14 15:35:00,112.84,112.91,112.66,112.88,15841.0,103.3822,103.4464,103.2173,103.4189,15841.0
2023-02-14 15:40:00,112.85,112.95,112.82,112.91,17776.0,103.3914,103.483,103.3639,103.4464,17776.0
2023-02-14 15:45:00,112.89,112.98,112.73,112.91,25662.0,103.4281,103.5105,103.2815,103.4464,25662.0
2023-02-14 15:50:00,112.9,113.06,112.82,113.05,39770.0,103.4372,103.5838,103.3639,103.5746,39770.0
2023-02-14 15:55:00,113.06,113.1,112.63,112.83,118704.0,103.5838,103.6205,103.1898,103.3731,118704.0
2023-02-15 09:30:00,112.38,112.74,112.23,112.51,15284.0,102.9608,103.2906,102.8234,103.0799,15284.0
2023-02-15 09:35:00,112.51,112.61,112.23,112.45,13999.0,103.0799,103.1715,102.8234,103.0249,13999.0
2023-02-15 09:40:00,112.57,112.66,112.37,112.39,3714.0,103.1349,103.2173,102.9516,102.97,3714.0
2023-02-15 09:45:00,112.38,112.67,112.3,112.53,4924.0,102.9608,103.2265,102.8875,103.0982,4924.0
2023-02-15 09:50:00,112.59,112.59,112.0,112.16,6933.0,103.1532,103.1532,102.6127,102.7592,6933.0
2023-02-15 09:55:00,112.15,112.44,112.1,112.43,4505.0,102.7501,103.0158,102.7043,103.0066,4505.0
2023-02-15 10:00:00,112.34,112.38,112.08,112.18,9495.0,102.9242,102.9608,102.6859,102.7776,9495.0
2023-02-15 10:05:00,112.17,112.2,111.84,111.88,14761.0,102.7684,102.7959,102.4661,102.5027,14761.0
2023-02-15 10:10:00,111.97,112.0,111.47,111.59,29893.0,102.5852,102.6127,102.1271,102.237,29893.0
2023-02-15 10:15:00,111.61,112.07,111.61,112.03,19554.0,102.2553,102.6768,102.2553,102.6401,19554.0
2023-02-15 10:20:00,112.02,112.13,111.55,111.67,14473.0,102.631,102.7318,102.2004,102.3103,14473.0
2023-02-15 10:25:00,111.67,111.98,111.67,111.73,8257.0,102.3103,102.5943,102.3103,102.3653,8257.0
2023-02-15 10:30:00,111.78,112.0,111.76,111.95,13312.0,102.4111,102.6127,102.3928,102.5668,13312.0
2023-02-15 10:35:00,112.0,112.25,111.86,112.18,58598.0,102.6127,102.8417,102.4844,102.7776,58598.0
2023-02-15 10:40:00,112.15,112.53,112.08,112.16,32484.0,102.7501,103.0982,102.6859,102.7592,32484.0
2023-02-15 10:45:00,112.17,112.28,112.04,112.18,7158.0,102.7684,102.8692,102.6493,102.7776,7158.0
2023-02-15 10:50:00,112.12,112.33,112.02,112.33,6386.0,102.7226,102.915,102.631,102.915,6386.0
2023-02-15 10:55:00,112.33,112.57,112.29,112.29,5336.0,102.915,103.1349,102.8783,102.8783,5336.0
2023-02-15 11:00:00,112.32,112.36,112.16,112.36,4883.0,102.9058,102.9425,102.7592,102.9425,4883.0
2023-02-15 11:05:00,112.33,112.58,112.32,112.48,5419.0,102.915,103.144,102.9058,103.0524,5419.0
2023-02-15 11:10:00,112.5,112.63,112.4,112.42,10303.0,103.0707,103.1898,102.9791,102.9974,10303.0
2023-02-15 11:15:00,112.36,112.46,112.17,112.3,5362.0,102.9425,103.0341,102.7684,102.8875,5362.0
2023-02-15 11:20:00,112.22,112.28,112.12,112.2,4391.0,102.8142,102.8692,102.7226,102.7959,4391.0
2023-02-15 11:25:00,112.21,112.41,112.21,112.31,9165.0,102.805,102.9883,102.805,102.8967,9165.0
2023-02-15 11:30:00,112.31,112.31,112.1,112.17,4477.0,102.8967,102.8967,102.7043,102.7684,4477.0
2023-02-15 11:35:00,112.18,112.34,112.17,112.3,7903.0,102.7776,102.9242,102.7684,102.8875,7903.0
2023-02-15 11:40:00,112.32,112.48,112.32,112.45,12565.0,102.9058,103.0524,102.9058,103.0249,12565.0
2023-02-15 11:45:00,112.47,112.51,112.4,112.44,13727.0,103.0433,103.0799,102.9791,103.0158,13727.0
2023-02-15 11:50:00,112.45,112.48,112.31,112.33,4079.0,103.0249,103.0524,102.8967,102.915,4079.0
2023-02-15 11:55:00,112.4,112.48,112.27,112.36,4592.0,102.9791,103.0524,102.86,102.9425,4592.0
2023-02-15 12:00:00,112.34,112.34,112.2,112.24,1802.0,102.9242,102.9242,102.7959,102.8325,1802.0
2023-02-15 12:05:00,112.26,112.3,111.92,111.98,5527.0,102.8509,102.8875,102.5394,102.5943,5527.0
2023-02-15 12:10:00,111.95,112.05,111.71,111.82,7945.0,102.5668,102.6585,102.347,102.4477,7945.0
2023-02-15 12:15:00,111.79,111.96,111.74,111.96,10432.0,102.4203,102.576,102.3744,102.576,10432.0
2023-02-15 12:20:00,111.95,112.0,111.86,111.94,8094.0,102.5668,102.6127,102.4844,102.5577,8094.0
2023-02-15 12:25:00,111.95,112.31,111.95,112.19,23369.0,102.5668,102.8967,102.5668,102.7867,23369.0
2023-02-15 12:30:00,112.13,112.23,112.09,112.23,3014.0,102.7318,102.8234,102.6951,102.8234,3014.0
2023-02-15 12:35:00,112.24,112.28,112.03,112.1,9628.0,102.8325,102.8692,102.6401,102.7043,9628.0
2023-02-15 12:40:00,112.12,112.25,112.1,112.19,3142.0,102.7226,102.8417,102.7043,102.7867,3142.0
2023-02-15 12:45:00,112.25,112.27,112.12,112.21,6545.0,102.8417,102.86,102.7226,102.805,6545.0
2023-02-15 12:50:00,112.23,112.32,112.2,112.25,4995.0,102.8234,102.9058,102.7959,102.8417,4995.0
2023-02-15 12:55:00,112.28,112.29,112.16,112.28,5094.0,102.8692,102.8783,102.7592,102.8692,5094.0
2023-02-15 13:00:00,112.25,112.34,112.24,112.26,5588.0,102.8417,102.9242,102.8325,102.8509,5588.0
2023-02-15 13:05:00,112.25,112.33,112.18,112.32,3905.0,102.8417,102.915,102.7776,102.9058,3905.0
2023-02-15 13:10:00,112.32,112.54,112.28,112.54,4362.0,102.9058,103.1074,102.8692,103.1074,4362.0
2023-02-15 13:15:00,112.57,112.59,112.39,112.54,13694.0,103.1349,103.1532,102.97,103.1074,13694.0
2023-02-15 13:20:00,112.57,112.57,112.5,112.51,8592.0,103.1349,103.1349,103.0707,103.0799,8592.0
2023-02-15 13:25:00,112.51,112.64,112.51,112.62,4133.0,103.0799,103.199,103.0799,103.1807,4133.0
2023-02-15 13:30:00,112.63,112.67,112.52,112.58,6421.0,103.1898,103.2265,103.0891,103.144,6421.0
2023-02-15 13:35:00,112.56,112.63,112.5,112.52,5757.0,103.1257,103.1898,103.0707,103.0891,5757.0
2023-02-15 13:40:00,112.58,112.69,112.51,112.63,4140.0,103.144,103.2448,103.0799,103.1898,4140.0
2023-02-15 13:45:00,112.64,112.67,112.58,112.62,3767.0,103.199,103.2265,103.144,103.1807,3767.0
2023-02-15 13:50:00,112.6,112.66,112.52,112.64,4719.0,103.1624,103.2173,103.0891,103.199,4719.0
2023-02-15 13:55:00,112.64,112.66,112.54,112.66,5247.0,103.199,103.2173,103.1074,103.2173,5247.0
2023-02-15 14:00:00,112.69,113.07,112.68,112.8,28798.0,103.2448,103.593,103.2357,103.3456,28798.0
2023-02-15 14:05:00,112.8,113.11,112.79,113.11,14082.0,103.3456,103.6296,103.3364,103.6296,14082.0
2023-02-15 14:10:00,113.05,113.27,112.97,113.23,6912.0,103.5746,103.7762,103.5014,103.7396,6912.0
2023-02-15 14:15:00,113.27,113.32,113.1,113.12,5037.0,103.7762,103.822,103.6205,103.6388,5037.0
2023-02-15 14:20:00,113.08,113.17,113.0,113.01,6951.0,103.6021,103.6846,103.5288,103.538,6951.0
2023-02-15 14:25:00,113.01,113.07,112.9,113.01,8551.0,103.538,103.593,103.4372,103.538,8551.0
2023-02-15 14:30:00,113.02,113.06,112.92,113.02,4322.0,103.5472,103.5838,103.4555,103.5472,4322.0
2023-02-15 14:35:00,113.07,113.07,112.94,113.0,6034.0,103.593,103.593,103.4739,103.5288,6034.0
2023-02-15 14:40:00,113.0,113.03,112.91,113.01,7819.0,103.5288,103.5563,103.4464,103.538,7819.0
2023-02-15 14:45:00,113.0,113.0,112.83,112.89,6650.0,103.5288,103.5288,103.3731,103.4281,6650.0
2023-02-15 14:50:00,112.89,112.96,112.78,112.78,7944.0,103.4281,103.4922,103.3273,103.3273,7944.0
2023-02-15 14:55:00,112.77,112.78,112.51,112.53,7485.0,103.3181,103.3273,103.0799,103.0982,7485.0
2023-02-15 15:00:00,112.53,112.7,112.52,112.7,10936.0,103.0982,103.254,103.0891,103.254,10936.0
2023-02-15 15:05:00,112.69,112.9,112.67,112.87,11352.0,103.2448,103.4372,103.2265,103.4097,11352.0
2023-02-15 15:10:00,112.9,112.97,112.83,112.9,13656.0,103.4372,103.5014,103.3731,103.4372,13656.0
2023-02-15 15:15:00,112.91,113.01,112.78,112.78,11923.0,103.4464,103.538,103.3273,103.3273,11923.0
2023-02-15 15:20:00,112.74,112.97,112.7,112.95,8132.0,103.2906,103.5014,103.254,103.483,8132.0
2023-02-15 15:25:00,112.94,113.12,112.93,113.07,11428.0,103.4739,103.6388,103.4647,103.593,11428.0
2023-02-15 15:30:00,113.09,113.16,112.91,112.96,11615.0,103.6113,103.6754,103.4464,103.4922,11615.0
2023-02-15 15:35:00,112.95,113.08,112.94,112.94,13711.0,103.483,103.6021,103.4739,103.4739,13711.0
2023-02-15 15:40:00,112.96,113.11,112.94,113.07,15684.0,103.4922,103.6296,103.4739,103.593,15684.0
2023-02-15 15:45:00,113.06,113.38,113.05,113.36,24913.0,103.5838,103.877,103.5746,103.8587,24913.0
2023-02-15 15:50:00,113.38,113.4,113.18,113.4,26335.0,103.877,103.8953,103.6937,103.8953,26335.0
2023-02-15 15:55:00,113.38,113.66,113.29,113.65,52534.0,103.877,104.1335,103.7945,104.1244,52534.0
2023-02-16 09:30:00,111.32,111.67,110.64,110.75,26471.0,101.9896,102.3103,101.3666,101.4674,26471.0
2023-02-16 09:35:00,110.79,110.8,110.12,110.61,12949.0,101.5041,101.5132,100.8902,101.3392,12949.0
2023-02-16 09:40:00,110.66,110.96,110.31,110.86,8233.0,101.385,101.6598,101.0643,101.5682,8233.0
2023-02-16 09:45:00,110.93,111.44,110.89,111.3,7292.0,101.6323,102.0996,101.5957,101.9713,7292.0
2023-02-16 09:50:00,111.2,111.62,111.2,111.3,7602.0,101.8797,102.2645,101.8797,101.9713,7602.0
2023-02-16 09:55:00,111.25,111.53,111.16,111.26,5752.0,101.9255,102.182,101.8431,101.9347,5752.0
2023-02-16 10:00:00,111.34,111.69,111.24,111.58,4718.0,102.008,102.3286,101.9164,102.2279,4718.0
2023-02-16 10:05:00,111.71,111.82,111.57,111.77,5730.0,102.347,102.4477,102.2187,102.4019,5730.0
2023-02-16 10:10:00,111.72,112.0,111.66,111.97,5347.0,102.3561,102.6127,102.3011,102.5852,5347.0
2023-02-16 10:15:00,112.05,112.05,111.84,111.93,7606.0,102.6585,102.6585,102.4661,102.5485,7606.0
2023-02-16 10:20:00,111.87,112.06,111.87,111.87,6173.0,102.4935,102.6676,102.4935,102.4935,6173.0
2023-02-16 10:25:00,111.9,112.12,111.9,112.09,5173.0,102.521,102.7226,102.521,102.6951,5173.0
2023-02-16 10:30:00,112.08,112.21,112.03,112.05,4978.0,102.6859,102.805,102.6401,102.6585,4978.0
2023-02-16 10:35:00,112.05,112.38,112.03,112.38,14280.0,102.6585,102.9608,102.6401,102.9608,14280.0
2023-02-16 10:40:00,112.34,112.72,112.25,112.59,12495.0,102.9242,103.2723,102.8417,103.1532,12495.0
2023-02-16 10:45:00,112.7,112.73,112.63,112.73,6621.0,103.254,103.2815,103.1898,103.2815,6621.0
2023-02-16 10:50:00,112.75,112.75,112.5,112.54,3515.0,103.2998,103.2998,103.0707,103.1074,3515.0
2023-02-16 10:55:00,112.5,112.5,112.13,112.36,8215.0,103.0707,103.0707,102.7318,102.9425,8215.0
2023-02-16 11:00:00,112.37,112.58,112.25,112.52,7093.0,102.9516,103.144,102.8417,103.0891,7093.0
2023-02-16 11:05:00,112.39,112.39,112.05,112.16,2976.0,102.97,102.97,102.6585,102.7592,2976.0
2023-02-16 11:10:00,112.23,112.35,112.13,112.3,4181.0,102.8234,102.9333,102.7318,102.8875,4181.0
2023-02-16 11:15:00,112.31,112.6,112.23,112.6,13945.0,102.8967,103.1624,102.8234,103.1624,13945.0
2023-02-16 11:20:00,112.54,112.62,112.31,112.44,3733.0,103.1074,103.1807,102.8967,103.0158,3733.0
2023-02-16 11:25:00,112.44,112.59,112.32,112.59,3690.0,103.0158,103.1532,102.9058,103.1532,3690.0
2023-02-16 11:30:00,112.59,112.69,112.49,112.49,5425.0,103.1532,103.2448,103.0616,103.0616,5425.0
2023-02-16 11:35:00,112.45,112.5,112.19,112.3,8511.0,103.0249,103.0707,102.7867,102.8875,8511.0
2023-02-16 11:40:00,112.28,112.77,112.28,112.69,9862.0,102.8692,103.3181,102.8692,103.2448,9862.0
2023-02-16 11:45:00,112.76,112.76,112.57,112.61,6791.0,103.309,103.309,103.1349,103.1715,6791.0
2023-02-16 11:50:00,112.57,112.65,112.48,112.48,7231.0,103.1349,103.2082,103.0524,103.0524,7231.0
2023-02-16 11:55:00,112.52,112.77,112.5,112.66,16483.0,103.0891,103.3181,103.0707,103.2173,16483.0
2023-02-16 12:00:00,112.64,112.91,112.63,112.74,4585.0,103.199,103.4464,103.1898,103.2906,4585.0
2023-02-16 12:05:00,112.79,112.99,112.78,112.82,6657.0,103.3364,103.5197,103.3273,103.3639,6657.0
2023-02-16 12:10:00,112.91,113.05,112.91,112.96,5600.0,103.4464,103.5746,103.4464,103.4922,5600.0
2023-02-16 12:15:00,112.93,113.03,112.63,112.63,22136.0,103.4647,103.5563,103.1898,103.1898,22136.0
2023-02-16 12:20:00,112.71,113.03,112.68,113.02,6656.0,103.2631,103.5563,103.2357,103.5472,6656.0
2023-02-16 12:25:00,113.05,113.07,112.81,112.86,6136.0,103.5746,103.593,103.3548,103.4006,6136.0
2023-02-16 12:30:00,112.82,113.18,112.81,113.12,7694.0,103.3639,103.6937,103.3548,103.6388,7694.0
2023-02-16 12:35:00,113.15,113.16,112.95,112.95,10570.0,103.6663,103.6754,103.483,103.483,10570.0
2023-02-16 12:40:00,112.95,113.16,112.94,113.16,5150.0,103.483,103.6754,103.4739,103.6754,5150.0
2023-02-16 12:45:00,113.16,113.32,113.13,113.17,5958.0,103.6754,103.822,103.6479,103.6846,5958.0
2023-02-16 12:50:00,113.18,113.26,113.07,113.22,8087.0,103.6937,103.767,103.593,103.7304,8087.0
2023-02-16 12:55:00,113.2,113.25,113.07,113.21,3027.0,103.7121,103.7579,103.593,103.7212,3027.0
2023-02-16 13:00:00,113.3,113.51,113.11,113.27,5999.0,103.8037,103.9961,103.6296,103.7762,5999.0
2023-02-16 13:05:00,113.27,113.41,113.27,113.38,4218.0,103.7762,103.9045,103.7762,103.877,4218.0
2023-02-16 13:10:00,113.38,113.38,113.19,113.34,12926.0,103.877,103.877,103.7029,103.8403,12926.0
2023-02-16 13:15:00,113.34,113.35,113.19,113.24,4552.0,103.8403,103.8495,103.7029,103.7487,4552.0
2023-02-16 13:20:00,113.28,113.28,113.16,113.23,6947.0,103.7854,103.7854,103.6754,103.7396,6947.0
2023-02-16 13:25:00,113.28,113.3,113.19,113.2,4547.0,103.7854,103.8037,103.7029,103.7121,4547.0
2023-02-16 13:30:00,113.2,113.31,113.09,113.23,4654.0,103.7121,103.8129,103.6113,103.7396,4654.0
2023-02-16 13:35:00,113.35,113.58,113.35,113.5,5000.0,103.8495,104.0602,103.8495,103.9869,5000.0
2023-02-16 13:40:00,113.49,113.54,113.4,113.54,9443.0,103.9778,104.0236,103.8953,104.0236,9443.0
2023-02-16 13:45:00,113.49,113.61,113.39,113.45,6580.0,103.9778,104.0877,103.8861,103.9411,6580.0
2023-02-16 13:50:00,113.47,113.5,113.39,113.49,3842.0,103.9594,103.9869,103.8861,103.9778,3842.0
2023-02-16 13:55:00,113.48,113.51,113.4,113.51,3443.0,103.9686,103.9961,103.8953,103.9961,3443.0
2023-02-16 14:00:00,113.52,113.64,113.52,113.52,8389.0,104.0053,104.1152,104.0053,104.0053,8389.0
2023-02-16 14:05:00,113.47,113.5,113.37,113.47,4863.0,103.9594,103.9869,103.8678,103.9594,4863.0
2023-02-16 14:10:00,113.48,113.64,113.48,113.61,3418.0,103.9686,104.1152,103.9686,104.0877,3418.0
2023-02-16 14:15:00,113.56,113.8,113.56,113.73,11162.0,104.0419,104.2618,104.0419,104.1977,11162.0
2023-02-16 14:20:00,113.73,113.73,113.52,113.7,12235.0,104.1977,104.1977,104.0053,104.1702,12235.0
2023-02-16 14:25:00,113.72,113.81,113.7,113.74,7822.0,104.1885,104.2709,104.1702,104.2068,7822.0
2023-02-16 14:30:00,113.73,113.88,113.73,113.88,5593.0,104.1977,104.3351,104.1977,104.3351,5593.0
2023-02-16 14:35:00,113.86,113.89,113.7,113.75,8039.0,104.3168,104.3442,104.1702,104.216,8039.0
2023-02-16 14:40:00,113.77,113.81,113.64,113.77,6778.0,104.2343,104.2709,104.1152,104.2343,6778.0
2023-02-16 14:45:00,113.79,113.8,113.65,113.72,7204.0,104.2526,104.2618,104.1244,104.1885,7204.0
2023-02-16 14:50:00,113.73,113.81,113.63,113.78,4904.0,104.1977,104.2709,104.106,104.2435,4904.0
2023-02-16 14:55:00,113.81,113.84,113.78,113.83,3996.0,104.2709,104.2984,104.2435,104.2893,3996.0
2023-02-16 15:00:00,113.82,113.83,113.63,113.65,6273.0,104.2801,104.2893,104.106,104.1244,6273.0
2023-02-16 15:05:00,113.61,113.63,113.0,113.28,55084.0,104.0877,104.106,103.5288,103.7854,55084.0
2023-02-16 15:10:00,113.34,113.4,113.12,113.31,14139.0,103.8403,103.8953,103.6388,103.8129,14139.0
2023-02-16 15:15:00,113.28,113.33,112.9,112.9,9137.0,103.7854,103.8312,103.4372,103.4372,9137.0
2023-02-16 15:20:00,112.89,113.06,112.7,113.03,10054.0,103.4281,103.5838,103.254,103.5563,10054.0
2023-02-16 15:25:00,113.05,113.15,112.85,112.9,14296.0,103.5746,103.6663,103.3914,103.4372,14296.0
2023-02-16 15:30:00,112.87,112.89,112.58,112.89,22859.0,103.4097,103.4281,103.144,103.4281,22859.0
2023-02-16 15:35:00,112.89,113.0,112.79,112.81,14545.0,103.4281,103.5288,103.3364,103.3548,14545.0
2023-02-16 15:40:00,112.77,112.86,112.56,112.75,14347.0,103.3181,103.4006,103.1257,103.2998,14347.0
2023-02-16 15:45:00,112.77,112.86,112.56,112.69,22271.0,103.3181,103.4006,103.1257,103.2448,22271.0
2023-02-16 15:50:00,112.66,113.08,112.62,112.94,42520.0,103.2173,103.6021,103.1807,103.4739,42520.0
2023-02-16 15:55:00,112.94,113.01,112.66,112.88,81752.0,103.4739,103.538,103.2173,103.4189,81752.0
2023-02-17 09:30:00,113.16,113.21,111.48,112.06,97273.0,103.6754,103.7212,102.1362,102.6676,97273.0
2023-02-17 09:35:00,112.37,112.58,111.12,111.46,19953.0,102.9516,103.144,101.8064,102.1179,19953.0
2023-02-17 09:40:00,111.51,111.85,110.86,110.87,45314.0,102.1637,102.4752,101.5682,101.5774,45314.0
2023-02-17 09:45:00,110.82,110.82,110.22,110.44,38873.0,101.5316,101.5316,100.9818,101.1834,38873.0
2023-02-17 09:50:00,110.48,110.67,109.16,109.19,36875.0,101.2201,101.3941,100.0107,100.0382,36875.0
2023-02-17 09:55:00,109.21,109.41,109.09,109.15,40337.0,100.0565,100.2397,99.9466,100.0015,40337.0
2023-02-17 10:00:00,109.15,109.79,109.15,109.66,31248.0,100.0015,100.5879,100.0015,100.4688,31248.0
2023-02-17 10:05:00,109.66,109.8,109.34,109.71,35480.0,100.4688,100.597,100.1756,100.5146,35480.0
2023-02-17 10:10:00,109.71,110.12,109.61,110.01,48198.0,100.5146,100.8902,100.423,100.7894,48198.0
2023-02-17 10:15:00,110.08,110.13,109.42,109.46,39474.0,100.8536,100.8994,100.2489,100.2855,39474.0
2023-02-17 10:20:00,109.42,109.81,108.63,108.65,63438.0,100.2489,100.6062,99.5251,99.5434,63438.0
2023-02-17 10:25:00,108.6,108.86,108.26,108.33,41865.0,99.4976,99.7358,99.1861,99.2503,41865.0
2023-02-17 10:30:00,108.33,109.19,108.33,109.12,18377.0,99.2503,100.0382,99.2503,99.974,18377.0
2023-02-17 10:35:00,109.06,109.34,108.87,108.95,29330.0,99.9191,100.1756,99.745,99.8183,29330.0
2023-02-17 10:40:00,108.95,108.96,108.13,108.62,57167.0,99.8183,99.8275,99.067,99.5159,57167.0
2023-02-17 10:45:00,108.62,108.8,108.29,108.52,81029.0,99.5159,99.6809,99.2136,99.4243,81029.0
2023-02-17 10:50:00,108.52,108.73,108.27,108.27,14790.0,99.4243,99.6167,99.1953,99.1953,14790.0
2023-02-17 10:55:00,108.34,108.45,108.03,108.45,18419.0,99.2594,99.3602,98.9754,99.3602,18419.0
2023-02-17 11:00:00,108.39,108.45,107.72,107.76,21061.0,99.3052,99.3602,98.6914,98.728,21061.0
2023-02-17 11:05:00,107.87,108.23,107.79,108.14,14995.0,98.8288,99.1586,98.7555,99.0762,14995.0
2023-02-17 11:10:00,108.12,108.25,107.92,108.11,10083.0,99.0579,99.177,98.8746,99.0487,10083.0
2023-02-17 11:15:00,108.12,108.33,108.03,108.19,8715.0,99.0579,99.2503,98.9754,99.122,8715.0
2023-02-17 11:20:00,108.19,108.36,108.0,108.2,17353.0,99.122,99.2777,98.9479,99.1312,17353.0
2023-02-17 11:25:00,108.16,108.55,108.05,108.35,16468.0,99.0945,99.4518,98.9937,99.2686,16468.0
2023-02-17 11:30:00,108.32,108.4,108.09,108.32,36214.0,99.2411,99.3144,99.0304,99.2411,36214.0
2023-02-17 11:35:00,108.34,108.62,108.22,108.36,34287.0,99.2594,99.5159,99.1495,99.2777,34287.0
2023-02-17 11:40:00,108.41,108.44,108.13,108.44,23669.0,99.3235,99.351,99.067,99.351,23669.0
2023-02-17 11:45:00,108.45,108.64,108.35,108.44,23235.0,99.3602,99.5343,99.2686,99.351,23235.0
2023-02-17 11:50:00,108.44,108.5,108.13,108.39,43278.0,99.351,99.406,99.067,99.3052,43278.0
2023-02-17 11:55:00,108.47,108.6,108.41,108.47,12621.0,99.3785,99.4976,99.3235,99.3785,12621.0
2023-02-17 12:00:00,108.43,108.53,108.3,108.38,11012.0,99.3419,99.4335,99.2228,99.2961,11012.0
2023-02-17 12:05:00,108.41,108.45,108.17,108.42,16555.0,99.3235,99.3602,99.1037,99.3327,16555.0
2023-02-17 12:10:00,108.42,108.71,108.4,108.7,10612.0,99.3327,99.5984,99.3144,99.5892,10612.0
2023-02-17 12:15:00,108.73,109.06,108.71,108.92,18557.0,99.6167,99.9191,99.5984,99.7908,18557.0
2023-02-17 12:20:00,108.91,109.21,108.88,109.19,5779.0,99.7816,100.0565,99.7542,100.0382,5779.0
2023-02-17 12:25:00,109.19,109.19,108.73,108.73,41136.0,100.0382,100.0382,99.6167,99.6167,41136.0
2023-02-17 12:30:00,108.72,108.83,108.67,108.8,13047.0,99.6076,99.7083,99.5618,99.6809,13047.0
2023-02-17 12:35:00,108.82,108.95,108.77,108.84,12138.0,99.6992,99.8183,99.6534,99.7175,12138.0
2023-02-17 12:40:00,108.89,108.98,108.71,108.71,9489.0,99.7633,99.8458,99.5984,99.5984,9489.0
2023-02-17 12:45:00,108.74,108.95,108.73,108.92,6143.0,99.6259,99.8183,99.6167,99.7908,6143.0
2023-02-17 12:50:00,108.91,108.91,108.62,108.77,7747.0,99.7816,99.7816,99.5159,99.6534,7747.0
2023-02-17 12:55:00,108.77,108.88,108.75,108.84,5747.0,99.6534,99.7542,99.6351,99.7175,5747.0
2023-02-17 13:00:00,108.81,108.91,108.78,108.91,5770.0,99.69,99.7816,99.6625,99.7816,5770.0
2023-02-17 13:05:00,108.92,109.2,108.86,109.2,34582.0,99.7908,100.0473,99.7358,100.0473,34582.0
2023-02-17 13:10:00,109.25,109.3,109.17,109.18,14168.0,100.0931,100.139,100.0198,100.029,14168.0
2023-02-17 13:15:00,109.22,109.43,109.22,109.23,14919.0,100.0657,100.2581,100.0657,100.0748,14919.0
2023-02-17 13:20:00,109.2,109.48,109.12,109.48,9497.0,100.0473,100.3039,99.974,100.3039,9497.0
2023-02-17 13:25:00,109.5,109.6,109.43,109.51,5520.0,100.3222,100.4138,100.2581,100.3314,5520.0
2023-02-17 13:30:00,109.51,109.53,109.16,109.28,7600.0,100.3314,100.3497,100.0107,100.1206,7600.0
2023-02-17 13:35:00,109.41,109.45,109.21,109.25,10605.0,100.2397,100.2764,100.0565,100.0931,10605.0
2023-02-17 13:40:00,109.22,109.38,109.14,109.23,26441.0,100.0657,100.2122,99.9924,100.0748,26441.0
2023-02-17 13:45:00,109.21,109.32,109.01,109.07,8712.0,100.0565,100.1573,99.8733,99.9282,8712.0
2023-02-17 13:50:00,109.05,109.16,108.91,109.07,10358.0,99.9099,100.0107,99.7816,99.9282,10358.0
2023-02-17 13:55:00,109.09,109.24,109.02,109.22,5831.0,99.9466,100.084,99.8824,100.0657,5831.0
2023-02-17 14:00:00,109.25,109.47,109.24,109.43,5958.0,100.0931,100.2947,100.084,100.2581,5958.0
2023-02-17 14:05:00,109.48,109.55,109.42,109.45,7685.0,100.3039,100.368,100.2489,100.2764,7685.0
2023-02-17 14:10:00,109.45,109.57,109.43,109.54,15282.0,100.2764,100.3863,100.2581,100.3588,15282.0
2023-02-17 14:15:00,109.55,109.63,109.44,109.44,8049.0,100.368,100.4413,100.2672,100.2672,8049.0
2023-02-17 14:20:00,109.45,109.84,109.42,109.84,17531.0,100.2764,100.6337,100.2489,100.6337,17531.0
2023-02-17 14:25:00,109.85,109.87,109.66,109.69,13007.0,100.6429,100.6612,100.4688,100.4963,13007.0
2023-02-17 14:30:00,109.66,109.82,109.55,109.75,22719.0,100.4688,100.6154,100.368,100.5512,22719.0
2023-02-17 14:35:00,109.74,110.05,109.73,110.04,14687.0,100.5421,100.8261,100.5329,100.8169,14687.0
2023-02-17 14:40:00,110.02,110.03,109.86,109.88,13819.0,100.7986,100.8078,100.652,100.6703,13819.0
2023-02-17 14:45:00,109.89,110.05,109.86,109.99,10233.0,100.6795,100.8261,100.652,100.7711,10233.0
2023-02-17 14:50:00,110.0,110.31,110.0,110.31,17315.0,100.7803,101.0643,100.7803,101.0643,17315.0
2023-02-17 14:55:00,110.28,110.34,110.12,110.25,13909.0,101.0368,101.0918,100.8902,101.0093,13909.0
2023-02-17 15:00:00,110.26,110.49,110.25,110.4,12237.0,101.0185,101.2292,101.0093,101.1468,12237.0
2023-02-17 15:05:00,110.42,110.57,110.34,110.57,12766.0,101.1651,101.3025,101.0918,101.3025,12766.0
2023-02-17 15:10:00,110.59,110.61,110.32,110.43,36721.0,101.3208,101.3392,101.0735,101.1742,36721.0
2023-02-17 15:15:00,110.43,110.54,110.11,110.2,28190.0,101.1742,101.275,100.8811,100.9635,28190.0
2023-02-17 15:20:00,110.23,110.4,110.21,110.31,13256.0,100.991,101.1468,100.9727,101.0643,13256.0
2023-02-17 15:25:00,110.29,110.42,110.19,110.19,37713.0,101.046,101.1651,100.9544,100.9544,37713.0
2023-02-17 15:30:00,110.16,110.51,109.96,110.51,29888.0,100.9269,101.2475,100.7436,101.2475,29888.0
2023-02-17 15:35:00,110.53,110.73,110.45,110.54,55057.0,101.2659,101.4491,101.1926,101.275,55057.0
2023-02-17 15:40:00,110.53,110.95,110.53,110.87,43593.0,101.2659,101.6507,101.2659,101.5774,43593.0
2023-02-17 15:45:00,110.87,111.01,110.84,110.9,34741.0,101.5774,101.7056,101.5499,101.6048,34741.0
2023-02-17 15:50:00,110.92,111.07,110.71,110.73,51506.0,101.6232,101.7606,101.4308,101.4491,51506.0
2023-02-17 15:55:00,110.74,110.87,110.62,110.79,202880.0,101.4583,101.5774,101.3483,101.5041,202880.0
2023-02-21 09:30:00,109.99,110.39,109.53,109.56,33432.0,100.7711,101.1376,100.3497,100.3772,33432.0
2023-02-21 09:35:00,109.77,109.86,108.51,108.67,8523.0,100.5696,100.652,99.4152,99.5618,8523.0
2023-02-21 09:40:00,108.74,109.1,108.36,109.04,16699.0,99.6259,99.9557,99.2777,99.9007,16699.0
2023-02-21 09:45:00,109.0,109.23,108.58,108.65,18003.0,99.8641,100.0748,99.4793,99.5434,18003.0
2023-02-21 09:50:00,108.58,108.88,108.41,108.48,26445.0,99.4793,99.7542,99.3235,99.3877,26445.0
2023-02-21 09:55:00,108.5,108.58,107.86,107.94,7052.0,99.406,99.4793,98.8196,98.8929,7052.0
2023-02-21 10:00:00,107.84,108.09,107.68,108.0,21803.0,98.8013,99.0304,98.6547,98.9479,21803.0
2023-02-21 10:05:00,108.1,108.11,107.84,107.98,8478.0,99.0395,99.0487,98.8013,98.9296,8478.0
2023-02-21 10:10:00,108.02,108.11,107.79,107.8,7718.0,98.9662,99.0487,98.7555,98.7647,7718.0
2023-02-21 10:15:00,107.8,108.1,107.66,107.9,39856.0,98.7647,99.0395,98.6364,98.8563,39856.0
2023-02-21 10:20:00,107.87,108.01,107.73,107.83,12739.0,98.8288,98.9571,98.7005,98.7922,12739.0
2023-02-21 10:25:00,107.8,107.86,107.68,107.75,14836.0,98.7647,98.8196,98.6547,98.7189,14836.0
2023-02-21 10:30:00,107.73,108.39,107.71,108.18,36765.0,98.7005,99.3052,98.6822,99.1128,36765.0
2023-02-21 10:35:00,108.18,108.34,108.12,108.29,12768.0,99.1128,99.2594,99.0579,99.2136,12768.0
2023-02-21 10:40:00,108.29,108.72,108.29,108.6,10624.0,99.2136,99.6076,99.2136,99.4976,10624.0
2023-02-21 10:45:00,108.62,108.63,107.87,107.95,14507.0,99.5159,99.5251,98.8288,98.9021,14507.0
2023-02-21 10:50:00,107.91,108.16,107.83,107.98,41163.0,98.8655,99.0945,98.7922,98.9296,41163.0
2023-02-21 10:55:00,107.98,108.1,107.9,107.92,26855.0,98.9296,99.0395,98.8563,98.8746,26855.0
2023-02-21 11:00:00,107.92,108.08,107.79,108.02,21525.0,98.8746,99.0212,98.7555,98.9662,21525.0
2023-02-21 11:05:00,107.98,108.02,107.84,107.93,23258.0,98.9296,98.9662,98.8013,98.8838,23258.0
2023-02-21 11:10:00,107.97,107.99,107.73,107.96,31630.0,98.9204,98.9388,98.7005,98.9113,31630.0
2023-02-21 11:15:00,107.99,108.08,107.92,108.03,26116.0,98.9388,99.0212,98.8746,98.9754,26116.0
2023-02-21 11:20:00,108.02,108.47,107.95,108.01,54302.0,98.9662,99.3785,98.9021,98.9571,54302.0
2023-02-21 11:25:00,108.06,108.15,107.85,108.0,11720.0,99.0029,99.0853,98.8105,98.9479,11720.0
2023-02-21 11:30:00,107.97,108.1,107.91,107.95,12096.0,98.9204,99.0395,98.8655,98.9021,12096.0
2023-02-21 11:35:00,107.98,108.09,107.9,107.95,9500.0,98.9296,99.0304,98.8563,98.9021,9500.0
2023-02-21 11:40:00,107.96,108.25,107.95,108.19,6230.0,98.9113,99.177,98.9021,99.122,6230.0
2023-02-21 11:45:00,108.17,108.21,108.07,108.11,7031.0,99.1037,99.1403,99.012,99.0487,7031.0
2023-02-21 11:50:00,108.11,108.15,107.95,108.03,7536.0,99.0487,99.0853,98.9021,98.9754,7536.0
2023-02-21 11:55:00,108.01,108.27,107.99,108.1,9523.0,98.9571,99.1953,98.9388,99.0395,9523.0
2023-02-21 12:00:00,108.07,108.15,108.02,108.11,6771.0,99.012,99.0853,98.9662,99.0487,6771.0
2023-02-21 12:05:00,108.16,108.25,108.04,108.16,7031.0,99.0945,99.177,98.9846,99.0945,7031.0
2023-02-21 12:10:00,108.18,108.2,107.96,108.04,13638.0,99.1128,99.1312,98.9113,98.9846,13638.0
2023-02-21 12:15:00,108.04,108.09,107.98,108.05,59238.0,98.9846,99.0304,98.9296,98.9937,59238.0
2023-02-21 12:20:00,108.03,108.04,107.5,107.63,42104.0,98.9754,98.9846,98.4898,98.6089,42104.0
2023-02-21 12:25:00,107.57,107.59,107.34,107.42,16038.0,98.554,98.5723,98.3432,98.4165,16038.0
2023-02-21 12:30:00,107.42,107.8,107.41,107.74,11018.0,98.4165,98.7647,98.4074,98.7097,11018.0
2023-02-21 12:35:00,107.71,107.91,107.64,107.82,5775.0,98.6822,98.8655,98.6181,98.783,5775.0
2023-02-21 12:40:00,107.81,107.91,107.65,107.68,9946.0,98.7738,98.8655,98.6272,98.6547,9946.0
2023-02-21 12:45:00,107.69,107.83,107.47,107.78,9733.0,98.6639,98.7922,98.4623,98.7464,9733.0
2023-02-21 12:50:00,107.78,107.8,107.72,107.77,6351.0,98.7464,98.7647,98.6914,98.7372,6351.0
2023-02-21 12:55:00,107.75,107.91,107.75,107.91,6891.0,98.7189,98.8655,98.7189,98.8655,6891.0
2023-02-21 13:00:00,107.89,107.92,107.79,107.9,6100.0,98.8471,98.8746,98.7555,98.8563,6100.0
2023-02-21 13:05:00,107.91,108.05,107.88,107.93,6175.0,98.8655,98.9937,98.838,98.8838,6175.0
2023-02-21 13:10:00,107.89,107.89,107.61,107.62,7190.0,98.8471,98.8471,98.5906,98.5998,7190.0
2023-02-21 13:15:00,107.62,107.89,107.59,107.61,15380.0,98.5998,98.8471,98.5723,98.5906,15380.0
2023-02-21 13:20:00,107.61,107.61,107.52,107.53,6161.0,98.5906,98.5906,98.5081,98.5173,6161.0
2023-02-21 13:25:00,107.53,107.68,107.53,107.62,6365.0,98.5173,98.6547,98.5173,98.5998,6365.0
2023-02-21 13:30:00,107.6,107.61,107.49,107.49,7143.0,98.5814,98.5906,98.4807,98.4807,7143.0
2023-02-21 13:35:00,107.45,107.51,107.38,107.41,8010.0,98.444,98.499,98.3799,98.4074,8010.0
2023-02-21 13:40:00,107.39,107.5,107.35,107.44,7493.0,98.389,98.4898,98.3524,98.4349,7493.0
2023-02-21 13:45:00,107.45,107.48,107.4,107.45,6078.0,98.444,98.4715,98.3982,98.444,6078.0
2023-02-21 13:50:00,107.43,107.43,107.23,107.27,8653.0,98.4257,98.4257,98.2425,98.2791,8653.0
2023-02-21 13:55:00,107.26,107.28,107.13,107.18,8654.0,98.2699,98.2883,98.1508,98.1966,8654.0
2023-02-21 14:00:00,107.18,107.21,107.04,107.04,14127.0,98.1966,98.2241,98.0684,98.0684,14127.0
2023-02-21 14:05:00,107.04,107.11,106.8,106.83,12838.0,98.0684,98.1325,97.8485,97.876,12838.0
2023-02-21 14:10:00,106.82,106.88,106.68,106.83,27432.0,97.8668,97.9218,97.7386,97.876,27432.0
2023-02-21 14:15:00,106.88,106.96,106.75,106.8,10027.0,97.9218,97.9951,97.8027,97.8485,10027.0
2023-02-21 14:20:00,106.81,106.94,106.74,106.93,7836.0,97.8577,97.9768,97.7935,97.9676,7836.0
2023-02-21 14:25:00,106.9,107.24,106.9,107.13,13550.0,97.9401,98.2516,97.9401,98.1508,13550.0
2023-02-21 14:30:00,107.18,107.27,107.11,107.2,9802.0,98.1966,98.2791,98.1325,98.215,9802.0
2023-02-21 14:35:00,107.22,107.29,107.14,107.19,12202.0,98.2333,98.2974,98.16,98.2058,12202.0
2023-02-21 14:40:00,107.19,107.29,106.98,107.23,9004.0,98.2058,98.2974,98.0134,98.2425,9004.0
2023-02-21 14:45:00,107.23,107.3,107.11,107.11,4829.0,98.2425,98.3066,98.1325,98.1325,4829.0
2023-02-21 14:50:00,107.09,107.2,106.97,107.19,10481.0,98.1142,98.215,98.0042,98.2058,10481.0
2023-02-21 14:55:00,107.2,107.32,107.16,107.31,20970.0,98.215,98.3249,98.1783,98.3157,20970.0
2023-02-21 15:00:00,107.3,107.49,107.29,107.48,10578.0,98.3066,98.4807,98.2974,98.4715,10578.0
2023-02-21 15:05:00,107.46,107.73,107.45,107.66,28549.0,98.4532,98.7005,98.444,98.6364,28549.0
2023-02-21 15:10:00,107.64,107.77,107.58,107.58,13195.0,98.6181,98.7372,98.5631,98.5631,13195.0
2023-02-21 15:15:00,107.6,107.6,107.4,107.56,14242.0,98.5814,98.5814,98.3982,98.5448,14242.0
2023-02-21 15:20:00,107.51,107.56,107.35,107.56,9914.0,98.499,98.5448,98.3524,98.5448,9914.0
2023-02-21 15:25:00,107.57,107.64,107.51,107.62,10271.0,98.554,98.6181,98.499,98.5998,10271.0
2023-02-21 15:30:00,107.66,107.99,107.64,107.88,12593.0,98.6364,98.9388,98.6181,98.838,12593.0
2023-02-21 15:35:00,107.88,108.0,107.77,107.98,40525.0,98.838,98.9479,98.7372,98.9296,40525.0
2023-02-21 15:40:00,107.96,108.06,107.96,108.03,29051.0,98.9113,99.0029,98.9113,98.9754,29051.0
2023-02-21 15:45:00,108.06,108.12,107.96,108.02,32156.0,99.0029,99.0579,98.9113,98.9662,32156.0
2023-02-21 15:50:00,108.04,108.22,107.86,108.17,53057.0,98.9846,99.1495,98.8196,99.1037,53057.0
2023-02-21 15:55:00,108.24,108.47,108.23,108.41,159323.0,99.1678,99.3785,99.1586,99.3235,159323.0
2023-02-22 09:30:00,108.61,108.75,108.21,108.34,30174.0,99.5068,99.6351,99.1403,99.2594,30174.0
2023-02-22 09:35:00,108.42,108.42,108.06,108.19,3127.0,99.3327,99.3327,99.0029,99.122,3127.0
2023-02-22 09:40:00,108.26,108.48,108.1,108.4,4246.0,99.1861,99.3877,99.0395,99.3144,4246.0
2023-02-22 09:45:00,108.47,108.65,108.33,108.58,6959.0,99.3785,99.5434,99.2503,99.4793,6959.0
2023-02-22 09:50:00,108.58,108.62,108.35,108.42,6713.0,99.4793,99.5159,99.2686,99.3327,6713.0
2023-02-22 09:55:00,108.44,109.17,108.42,109.05,19068.0,99.351,100.0198,99.3327,99.9099,19068.0
2023-02-22 10:00:00,109.07,109.17,108.21,108.21,34019.0,99.9282,100.0198,99.1403,99.1403,34019.0
2023-02-22 10:05:00,108.28,108.46,107.85,107.85,6822.0,99.2044,99.3694,98.8105,98.8105,6822.0
2023-02-22 10:10:00,107.71,107.82,107.66,107.81,3399.0,98.6822,98.783,98.6364,98.7738,3399.0
2023-02-22 10:15:00,107.8,107.84,107.5,107.69,9463.0,98.7647,98.8013,98.4898,98.6639,9463.0
2023-02-22 10:20:00,107.68,108.02,107.68,108.02,7709.0,98.6547,98.9662,98.6547,98.9662,7709.0
2023-02-22 10:25:00,107.97,108.06,107.82,107.82,7548.0,98.9204,99.0029,98.783,98.783,7548.0
2023-02-22 10:30:00,107.82,108.07,107.72,107.95,8279.0,98.783,99.012,98.6914,98.9021,8279.0
2023-02-22 10:35:00,107.93,108.07,107.8,107.87,16996.0,98.8838,99.012,98.7647,98.8288,16996.0
2023-02-22 10:40:00,107.9,108.01,107.88,107.88,4886.0,98.8563,98.9571,98.838,98.838,4886.0
2023-02-22 10:45:00,107.9,108.03,107.86,107.93,7118.0,98.8563,98.9754,98.8196,98.8838,7118.0
2023-02-22 10:50:00,107.95,108.1,107.84,107.89,44610.0,98.9021,99.0395,98.8013,98.8471,44610.0
2023-02-22 10:55:00,107.79,108.05,107.75,107.93,9634.0,98.7555,98.9937,98.7189,98.8838,9634.0
2023-02-22 11:00:00,107.95,108.1,107.91,108.08,6114.0,98.9021,99.0395,98.8655,99.0212,6114.0
2023-02-22 11:05:00,108.05,108.11,107.94,108.02,14746.0,98.9937,99.0487,98.8929,98.9662,14746.0
2023-02-22 11:10:00,108.0,108.07,107.77,107.79,7746.0,98.9479,99.012,98.7372,98.7555,7746.0
2023-02-22 11:15:00,107.78,107.82,107.63,107.7,9364.0,98.7464,98.783,98.6089,98.6731,9364.0
2023-02-22 11:20:00,107.64,107.71,107.17,107.22,13014.0,98.6181,98.6822,98.1875,98.2333,13014.0
2023-02-22 11:25:00,107.25,107.25,106.92,107.05,15145.0,98.2608,98.2608,97.9584,98.0775,15145.0
2023-02-22 11:30:00,107.01,107.33,107.0,107.33,8008.0,98.0409,98.3341,98.0317,98.3341,8008.0
2023-02-22 11:35:00,107.32,107.68,107.31,107.4,10926.0,98.3249,98.6547,98.3157,98.3982,10926.0
2023-02-22 11:40:00,107.45,107.66,107.45,107.54,10643.0,98.444,98.6364,98.444,98.5265,10643.0
2023-02-22 11:45:00,107.55,107.55,107.2,107.33,6220.0,98.5356,98.5356,98.215,98.3341,6220.0
2023-02-22 11:50:00,107.34,107.59,107.34,107.53,2415.0,98.3432,98.5723,98.3432,98.5173,2415.0
2023-02-22 11:55:00,107.46,107.56,107.46,107.54,3186.0,98.4532,98.5448,98.4532,98.5265,3186.0
2023-02-22 12:00:00,107.55,107.55,107.39,107.48,3466.0,98.5356,98.5356,98.389,98.4715,3466.0
2023-02-22 12:05:00,107.48,107.7,107.44,107.58,4650.0,98.4715,98.6731,98.4349,98.5631,4650.0
2023-02-22 12:10:00,107.53,107.63,107.48,107.58,3960.0,98.5173,98.6089,98.4715,98.5631,3960.0
2023-02-22 12:15:00,107.62,107.8,107.56,107.6,5155.0,98.5998,98.7647,98.5448,98.5814,5155.0
2023-02-22 12:20:00,107.64,107.69,107.56,107.58,2800.0,98.6181,98.6639,98.5448,98.5631,2800.0
2023-02-22 12:25:00,107.58,107.77,107.57,107.63,8881.0,98.5631,98.7372,98.554,98.6089,8881.0
2023-02-22 12:30:00,107.66,107.74,107.58,107.62,5376.0,98.6364,98.7097,98.5631,98.5998,5376.0
2023-02-22 12:35:00,107.64,107.64,107.48,107.54,7960.0,98.6181,98.6181,98.4715,98.5265,7960.0
2023-02-22 12:40:00,107.53,107.89,107.52,107.73,18014.0,98.5173,98.8471,98.5081,98.7005,18014.0
2023-02-22 12:45:00,107.7,107.9,107.63,107.63,17979.0,98.6731,98.8563,98.6089,98.6089,17979.0
2023-02-22 12:50:00,107.72,107.89,107.72,107.87,18789.0,98.6914,98.8471,98.6914,98.8288,18789.0
2023-02-22 12:55:00,107.89,108.07,107.86,107.88,6694.0,98.8471,99.012,98.8196,98.838,6694.0
2023-02-22 13:00:00,107.88,108.01,107.82,108.0,13689.0,98.838,98.9571,98.783,98.9479,13689.0
2023-02-22 13:05:00,107.98,108.18,107.92,108.09,6207.0,98.9296,99.1128,98.8746,99.0304,6207.0
2023-02-22 13:10:00,108.06,108.1,107.94,108.1,10645.0,99.0029,99.0395,98.8929,99.0395,10645.0
2023-02-22 13:15:00,108.11,108.24,108.07,108.18,4488.0,99.0487,99.1678,99.012,99.1128,4488.0
2023-02-22 13:20:00,108.21,108.28,108.19,108.2,3598.0,99.1403,99.2044,99.122,99.1312,3598.0
2023-02-22 13:25:00,108.18,108.34,108.18,108.33,2542.0,99.1128,99.2594,99.1128,99.2503,2542.0
2023-02-22 13:30:00,108.3,108.34,108.14,108.19,5422.0,99.2228,99.2594,99.0762,99.122,5422.0
2023-02-22 13:35:00,108.21,108.29,108.09,108.21,6258.0,99.1403,99.2136,99.0304,99.1403,6258.0
2023-02-22 13:40:00,108.28,108.29,108.14,108.17,5015.0,99.2044,99.2136,99.0762,99.1037,5015.0
2023-02-22 13:45:00,108.14,108.14,107.84,107.89,7728.0,99.0762,99.0762,98.8013,98.8471,7728.0
2023-02-22 13:50:00,107.88,107.98,107.76,107.81,5403.0,98.838,98.9296,98.728,98.7738,5403.0
2023-02-22 13:55:00,107.79,107.79,107.67,107.67,2078.0,98.7555,98.7555,98.6456,98.6456,2078.0
2023-02-22 14:00:00,107.62,107.98,107.5,107.78,18721.0,98.5998,98.9296,98.4898,98.7464,18721.0
2023-02-22 14:05:00,107.71,107.94,107.58,107.73,4680.0,98.6822,98.8929,98.5631,98.7005,4680.0
2023-02-22 14:10:00,107.82,107.89,107.46,107.52,5296.0,98.783,98.8471,98.4532,98.5081,5296.0
2023-02-22 14:15:00,107.49,107.49,107.12,107.37,11416.0,98.4807,98.4807,98.1417,98.3707,11416.0
2023-02-22 14:20:00,107.4,107.59,107.3,107.41,20698.0,98.3982,98.5723,98.3066,98.4074,20698.0
2023-02-22 14:25:00,107.4,107.57,107.3,107.48,5643.0,98.3982,98.554,98.3066,98.4715,5643.0
2023-02-22 14:30:00,107.43,107.54,107.09,107.13,11424.0,98.4257,98.5265,98.1142,98.1508,11424.0
2023-02-22 14:35:00,107.15,107.28,107.05,107.14,14573.0,98.1692,98.2883,98.0775,98.16,14573.0
2023-02-22 14:40:00,107.17,107.21,106.85,107.04,6456.0,98.1875,98.2241,97.8943,98.0684,6456.0
2023-02-22 14:45:00,107.06,107.19,106.9,107.12,7254.0,98.0867,98.2058,97.9401,98.1417,7254.0
2023-02-22 14:50:00,107.11,107.11,106.81,106.81,13094.0,98.1325,98.1325,97.8577,97.8577,13094.0
2023-02-22 14:55:00,106.8,106.89,106.66,106.7,8323.0,97.8485,97.9309,97.7202,97.7569,8323.0
2023-02-22 15:00:00,106.67,106.86,106.52,106.55,8286.0,97.7294,97.9035,97.592,97.6194,8286.0
2023-02-22 15:05:00,106.56,106.61,106.41,106.52,9324.0,97.6286,97.6744,97.4912,97.592,9324.0
2023-02-22 15:10:00,106.47,106.65,106.38,106.49,20357.0,97.5462,97.7111,97.4637,97.5645,20357.0
2023-02-22 15:15:00,106.51,106.69,106.41,106.48,12326.0,97.5828,97.7477,97.4912,97.5553,12326.0
2023-02-22 15:20:00,106.5,106.63,106.31,106.61,22302.0,97.5736,97.6927,97.3996,97.6744,22302.0
2023-02-22 15:25:00,106.6,106.8,106.48,106.48,15547.0,97.6653,97.8485,97.5553,97.5553,15547.0
2023-02-22 15:30:00,106.48,106.82,106.42,106.75,20385.0,97.5553,97.8668,97.5003,97.8027,20385.0
2023-02-22 15:35:00,106.75,106.84,106.43,106.43,15891.0,97.8027,97.8851,97.5095,97.5095,15891.0
2023-02-22 15:40:00,106.45,106.49,106.26,106.34,23617.0,97.5278,97.5645,97.3538,97.427,23617.0
2023-02-22 15:45:00,106.32,106.47,106.21,106.44,16710.0,97.4087,97.5462,97.3079,97.5187,16710.0
2023-02-22 15:50:00,106.4,106.46,106.13,106.41,38868.0,97.482,97.537,97.2346,97.4912,38868.0
2023-02-22 15:55:00,106.42,106.87,106.41,106.64,113597.0,97.5003,97.9126,97.4912,97.7019,113597.0
2023-02-23 09:30:00,107.71,107.98,107.15,107.5,20630.0,98.6822,98.9296,98.1692,98.4898,20630.0
2023-02-23 09:35:00,107.56,107.78,107.47,107.48,8474.0,98.5448,98.7464,98.4623,98.4715,8474.0
2023-02-23 09:40:00,107.47,107.87,107.47,107.75,6946.0,98.4623,98.8288,98.4623,98.7189,6946.0
2023-02-23 09:45:00,107.74,108.49,107.74,108.35,6825.0,98.7097,99.3968,98.7097,99.2686,6825.0
2023-02-23 09:50:00,108.3,108.48,108.09,108.36,9863.0,99.2228,99.3877,99.0304,99.2777,9863.0
2023-02-23 09:55:00,108.32,108.73,108.26,108.39,8308.0,99.2411,99.6167,99.1861,99.3052,8308.0
2023-02-23 10:00:00,108.27,108.58,108.18,108.53,9858.0,99.1953,99.4793,99.1128,99.4335,9858.0
2023-02-23 10:05:00,108.54,108.58,107.84,107.96,6154.0,99.4427,99.4793,98.8013,98.9113,6154.0
2023-02-23 10:10:00,107.92,108.49,107.88,108.48,4500.0,98.8746,99.3968,98.838,99.3877,4500.0
2023-02-23 10:15:00,108.48,108.49,108.24,108.24,5017.0,99.3877,99.3968,99.1678,99.1678,5017.0
2023-02-23 10:20:00,108.3,108.59,108.22,108.5,4662.0,99.2228,99.4885,99.1495,99.406,4662.0
2023-02-23 10:25:00,108.52,108.53,108.32,108.48,5967.0,99.4243,99.4335,99.2411,99.3877,5967.0
2023-02-23 10:30:00,108.36,108.61,108.14,108.53,5427.0,99.2777,99.5068,99.0762,99.4335,5427.0
2023-02-23 10:35:00,108.49,108.64,108.39,108.63,8713.0,99.3968,99.5343,99.3052,99.5251,8713.0
2023-02-23 10:40:00,108.57,108.6,108.28,108.28,6488.0,99.4701,99.4976,99.2044,99.2044,6488.0
2023-02-23 10:45:00,108.37,108.37,107.8,107.8,3457.0,99.2869,99.2869,98.7647,98.7647,3457.0
2023-02-23 10:50:00,107.74,108.04,107.73,108.04,2901.0,98.7097,98.9846,98.7005,98.9846,2901.0
2023-02-23 10:55:00,108.14,108.15,107.97,107.97,8564.0,99.0762,99.0853,98.9204,98.9204,8564.0
2023-02-23 11:00:00,108.03,108.33,108.03,108.29,7374.0,98.9754,99.2503,98.9754,99.2136,7374.0
2023-02-23 11:05:00,108.32,108.32,107.87,107.97,4353.0,99.2411,99.2411,98.8288,98.9204,4353.0
2023-02-23 11:10:00,107.97,108.08,107.86,108.06,5706.0,98.9204,99.0212,98.8196,99.0029,5706.0
2023-02-23 11:15:00,108.06,108.06,107.87,107.92,5709.0,99.0029,99.0029,98.8288,98.8746,5709.0
2023-02-23 11:20:00,107.9,107.9,107.55,107.68,5699.0,98.8563,98.8563,98.5356,98.6547,5699.0
2023-02-23 11:25:00,107.69,107.77,107.6,107.75,7500.0,98.6639,98.7372,98.5814,98.7189,7500.0
2023-02-23 11:30:00,107.73,107.86,107.71,107.84,4391.0,98.7005,98.8196,98.6822,98.8013,4391.0
2023-02-23 11:35:00,107.84,107.98,107.74,107.93,6835.0,98.8013,98.9296,98.7097,98.8838,6835.0
2023-02-23 11:40:00,107.92,107.97,107.72,107.95,7062.0,98.8746,98.9204,98.6914,98.9021,7062.0
2023-02-23 11:45:00,107.93,107.99,107.81,107.81,4588.0,98.8838,98.9388,98.7738,98.7738,4588.0
2023-02-23 11:50:00,107.78,107.88,107.54,107.59,8132.0,98.7464,98.838,98.5265,98.5723,8132.0
2023-02-23 11:55:00,107.54,107.72,107.5,107.68,6977.0,98.5265,98.6914,98.4898,98.6547,6977.0
2023-02-23 12:00:00,107.66,107.91,107.64,107.91,3224.0,98.6364,98.8655,98.6181,98.8655,3224.0
2023-02-23 12:05:00,107.92,108.0,107.88,107.88,2361.0,98.8746,98.9479,98.838,98.838,2361.0
2023-02-23 12:10:00,107.88,108.09,107.86,108.09,3853.0,98.838,99.0304,98.8196,99.0304,3853.0
2023-02-23 12:15:00,108.13,108.27,108.11,108.24,5950.0,99.067,99.1953,99.0487,99.1678,5950.0
2023-02-23 12:20:00,108.21,108.23,108.04,108.13,6110.0,99.1403,99.1586,98.9846,99.067,6110.0
2023-02-23 12:25:00,108.17,108.17,107.91,108.01,29294.0,99.1037,99.1037,98.8655,98.9571,29294.0
2023-02-23 12:30:00,107.92,108.03,107.83,107.94,5867.0,98.8746,98.9754,98.7922,98.8929,5867.0
2023-02-23 12:35:00,107.97,108.03,107.78,107.78,3281.0,98.9204,98.9754,98.7464,98.7464,3281.0
2023-02-23 12:40:00,107.78,108.14,107.78,108.14,7362.0,98.7464,99.0762,98.7464,99.0762,7362.0
2023-02-23 12:45:00,108.11,108.21,107.95,108.06,4733.0,99.0487,99.1403,98.9021,99.0029,4733.0
2023-02-23 12:50:00,108.05,108.08,107.89,107.89,4254.0,98.9937,99.0212,98.8471,98.8471,4254.0
2023-02-23 12:55:00,107.92,107.92,107.82,107.85,2235.0,98.8746,98.8746,98.783,98.8105,2235.0
2023-02-23 13:00:00,107.85,108.03,107.84,107.98,7583.0,98.8105,98.9754,98.8013,98.9296,7583.0
2023-02-23 13:05:00,107.94,107.96,107.85,107.91,2461.0,98.8929,98.9113,98.8105,98.8655,2461.0
2023-02-23 13:10:00,107.89,107.99,107.85,107.96,2420.0,98.8471,98.9388,98.8105,98.9113,2420.0
2023-02-23 13:15:00,107.9,107.9,107.62,107.7,22476.0,98.8563,98.8563,98.5998,98.6731,22476.0
2023-02-23 13:20:00,107.69,107.7,107.5,107.54,3158.0,98.6639,98.6731,98.4898,98.5265,3158.0
2023-02-23 13:25:00,107.56,107.57,107.42,107.44,2076.0,98.5448,98.554,98.4165,98.4349,2076.0
2023-02-23 13:30:00,107.41,107.55,107.32,107.55,4110.0,98.4074,98.5356,98.3249,98.5356,4110.0
2023-02-23 13:35:00,107.54,107.59,107.49,107.57,3352.0,98.5265,98.5723,98.4807,98.554,3352.0
2023-02-23 13:40:00,107.58,107.6,107.28,107.28,7836.0,98.5631,98.5814,98.2883,98.2883,7836.0
2023-02-23 13:45:00,107.28,107.41,107.19,107.4,4359.0,98.2883,98.4074,98.2058,98.3982,4359.0
2023-02-23 13:50:00,107.38,107.61,107.36,107.48,26855.0,98.3799,98.5906,98.3616,98.4715,26855.0
2023-02-23 13:55:00,107.52,107.67,107.49,107.62,3738.0,98.5081,98.6456,98.4807,98.5998,3738.0
2023-02-23 14:00:00,107.62,107.68,107.46,107.64,3165.0,98.5998,98.6547,98.4532,98.6181,3165.0
2023-02-23 14:05:00,107.64,107.89,107.64,107.84,5239.0,98.6181,98.8471,98.6181,98.8013,5239.0
2023-02-23 14:10:00,107.8,108.09,107.79,108.05,5026.0,98.7647,99.0304,98.7555,98.9937,5026.0
2023-02-23 14:15:00,108.1,108.36,108.1,108.27,4395.0,99.0395,99.2777,99.0395,99.1953,4395.0
2023-02-23 14:20:00,108.27,108.38,108.22,108.25,10890.0,99.1953,99.2961,99.1495,99.177,10890.0
2023-02-23 14:25:00,108.26,108.31,108.07,108.14,6685.0,99.1861,99.2319,99.012,99.0762,6685.0
2023-02-23 14:30:00,108.1,108.29,108.09,108.24,5920.0,99.0395,99.2136,99.0304,99.1678,5920.0
2023-02-23 14:35:00,108.24,108.25,108.1,108.17,2309.0,99.1678,99.177,99.0395,99.1037,2309.0
2023-02-23 14:40:00,108.18,108.18,108.0,108.12,4499.0,99.1128,99.1128,98.9479,99.0579,4499.0
2023-02-23 14:45:00,108.11,108.21,108.04,108.2,2970.0,99.0487,99.1403,98.9846,99.1312,2970.0
2023-02-23 14:50:00,108.19,108.22,108.08,108.18,7586.0,99.122,99.1495,99.0212,99.1128,7586.0
2023-02-23 14:55:00,108.19,108.21,108.1,108.18,9433.0,99.122,99.1403,99.0395,99.1128,9433.0
2023-02-23 15:00:00,108.18,108.39,108.18,108.39,6062.0,99.1128,99.3052,99.1128,99.3052,6062.0
2023-02-23 15:05:00,108.4,108.43,108.23,108.23,3770.0,99.3144,99.3419,99.1586,99.1586,3770.0
2023-02-23 15:10:00,108.27,108.37,108.23,108.28,3771.0,99.1953,99.2869,99.1586,99.2044,3771.0
2023-02-23 15:15:00,108.34,108.34,108.25,108.29,6223.0,99.2594,99.2594,99.177,99.2136,6223.0
2023-02-23 15:20:00,108.24,108.3,108.16,108.23,3400.0,99.1678,99.2228,99.0945,99.1586,3400.0
2023-02-23 15:25:00,108.27,108.56,108.25,108.54,11140.0,99.1953,99.461,99.177,99.4427,11140.0
2023-02-23 15:30:00,108.56,108.7,108.55,108.67,8175.0,99.461,99.5892,99.4518,99.5618,8175.0
2023-02-23 15:35:00,108.68,108.78,108.56,108.65,16819.0,99.5709,99.6625,99.461,99.5434,16819.0
2023-02-23 15:40:00,108.62,108.69,108.35,108.52,21405.0,99.5159,99.5801,99.2686,99.4243,21405.0
2023-02-23 15:45:00,108.51,108.51,108.38,108.5,13825.0,99.4152,99.4152,99.2961,99.406,13825.0
2023-02-23 15:50:00,108.53,108.56,108.29,108.38,34217.0,99.4335,99.461,99.2136,99.2961,34217.0
2023-02-23 15:55:00,108.38,108.83,108.36,108.77,43430.0,99.2961,99.7083,99.2777,99.6534,43430.0
2023-02-24 09:30:00,107.35,108.12,106.89,107.1,29744.0,98.3524,99.0579,97.9309,98.1233,29744.0
2023-02-24 09:35:00,107.16,107.4,106.92,107.28,8876.0,98.1783,98.3982,97.9584,98.2883,8876.0
2023-02-24 09:40:00,107.22,107.22,106.52,106.54,5821.0,98.2333,98.2333,97.592,97.6103,5821.0
2023-02-24 09:45:00,106.39,106.41,106.02,106.11,7936.0,97.4729,97.4912,97.1339,97.2163,7936.0
2023-02-24 09:50:00,106.15,106.35,106.01,106.22,9870.0,97.253,97.4362,97.1247,97.3171,9870.0
2023-02-24 09:55:00,106.21,106.3,105.94,106.04,12306.0,97.3079,97.3904,97.0606,97.1522,12306.0
2023-02-24 10:00:00,106.11,106.66,105.93,106.54,6225.0,97.2163,97.7202,97.0514,97.6103,6225.0
2023-02-24 10:05:00,106.62,106.79,106.32,106.32,3862.0,97.6836,97.8393,97.4087,97.4087,3862.0
2023-02-24 10:10:00,106.33,106.39,105.97,106.12,10697.0,97.4179,97.4729,97.0881,97.2255,10697.0
2023-02-24 10:15:00,106.27,106.27,105.98,106.18,7968.0,97.3629,97.3629,97.0972,97.2805,7968.0
2023-02-24 10:20:00,106.13,106.6,106.1,106.55,13373.0,97.2346,97.6653,97.2072,97.6194,13373.0
2023-02-24 10:25:00,106.52,106.6,106.25,106.31,4527.0,97.592,97.6653,97.3446,97.3996,4527.0
2023-02-24 10:30:00,106.31,106.32,106.15,106.19,3888.0,97.3996,97.4087,97.253,97.2896,3888.0
2023-02-24 10:35:00,106.13,106.21,106.0,106.14,5893.0,97.2346,97.3079,97.1155,97.2438,5893.0
2023-02-24 10:40:00,106.09,106.22,106.04,106.22,4934.0,97.198,97.3171,97.1522,97.3171,4934.0
2023-02-24 10:45:00,106.3,106.42,106.2,106.23,5230.0,97.3904,97.5003,97.2988,97.3263,5230.0
2023-02-24 10:50:00,106.18,106.18,105.93,106.0,5809.0,97.2805,97.2805,97.0514,97.1155,5809.0
2023-02-24 10:55:00,105.97,106.04,105.84,105.99,3974.0,97.0881,97.1522,96.969,97.1064,3974.0
2023-02-24 11:00:00,105.97,106.1,105.73,105.75,13592.0,97.0881,97.2072,96.8682,96.8865,13592.0
2023-02-24 11:05:00,105.77,105.87,105.72,105.84,6036.0,96.9048,96.9964,96.859,96.969,6036.0
2023-02-24 11:10:00,105.85,106.0,105.8,105.84,8454.0,96.9781,97.1155,96.9323,96.969,8454.0
2023-02-24 11:15:00,105.81,105.93,105.74,105.75,3493.0,96.9415,97.0514,96.8773,96.8865,3493.0
2023-02-24 11:20:00,105.74,105.87,105.69,105.75,8372.0,96.8773,96.9964,96.8315,96.8865,8372.0
2023-02-24 11:25:00,105.77,105.98,105.77,105.81,4528.0,96.9048,97.0972,96.9048,96.9415,4528.0
2023-02-24 11:30:00,105.78,105.85,105.59,105.78,6418.0,96.914,96.9781,96.7399,96.914,6418.0
2023-02-24 11:35:00,105.75,105.82,105.65,105.78,5854.0,96.8865,96.9506,96.7949,96.914,5854.0
2023-02-24 11:40:00,105.78,105.92,105.66,105.85,5481.0,96.914,97.0423,96.804,96.9781,5481.0
2023-02-24 11:45:00,105.9,106.07,105.82,105.91,3631.0,97.0239,97.1797,96.9506,97.0331,3631.0
2023-02-24 11:50:00,105.91,106.14,105.84,105.86,5373.0,97.0331,97.2438,96.969,96.9873,5373.0
2023-02-24 11:55:00,105.85,105.85,105.42,105.42,25683.0,96.9781,96.9781,96.5842,96.5842,25683.0
2023-02-24 12:00:00,105.42,105.53,105.33,105.37,22474.0,96.5842,96.6849,96.5017,96.5383,22474.0
2023-02-24 12:05:00,105.45,105.48,105.29,105.29,10048.0,96.6116,96.6391,96.4651,96.4651,10048.0
2023-02-24 12:10:00,105.38,105.38,105.11,105.17,6447.0,96.5475,96.5475,96.3001,96.3551,6447.0
2023-02-24 12:15:00,105.28,105.32,105.07,105.22,12982.0,96.4559,96.4925,96.2635,96.4009,12982.0
2023-02-24 12:20:00,105.27,105.36,105.14,105.34,2838.0,96.4467,96.5292,96.3276,96.5109,2838.0
2023-02-24 12:25:00,105.3,105.31,105.18,105.28,4469.0,96.4742,96.4834,96.3643,96.4559,4469.0
2023-02-24 12:30:00,105.28,105.34,105.14,105.19,5076.0,96.4559,96.5109,96.3276,96.3734,5076.0
2023-02-24 12:35:00,105.17,105.2,105.09,105.11,2742.0,96.3551,96.3826,96.2818,96.3001,2742.0
2023-02-24 12:40:00,105.17,105.22,105.15,105.15,1070.0,96.3551,96.4009,96.3368,96.3368,1070.0
2023-02-24 12:45:00,105.1,105.14,105.01,105.08,3189.0,96.291,96.3276,96.2085,96.2727,3189.0
2023-02-24 12:50:00,105.05,105.07,104.92,104.94,6256.0,96.2452,96.2635,96.1261,96.1444,6256.0
2023-02-24 12:55:00,104.94,104.95,104.66,104.67,15354.0,96.1444,96.1536,95.8879,95.897,15354.0
2023-02-24 13:00:00,104.68,104.94,104.59,104.94,11834.0,95.9062,96.1444,95.8237,96.1444,11834.0
2023-02-24 13:05:00,104.86,104.95,104.75,104.77,6228.0,96.0711,96.1536,95.9703,95.9886,6228.0
2023-02-24 13:10:00,104.78,104.96,104.76,104.88,9225.0,95.9978,96.1627,95.9795,96.0894,9225.0
2023-02-24 13:15:00,104.94,105.03,104.83,104.88,5681.0,96.1444,96.2268,96.0436,96.0894,5681.0
2023-02-24 13:20:00,104.85,104.97,104.78,104.89,8011.0,96.0619,96.1719,95.9978,96.0986,8011.0
2023-02-24 13:25:00,104.9,104.95,104.79,104.8,7751.0,96.1077,96.1536,96.007,96.0161,7751.0
2023-02-24 13:30:00,104.8,104.9,104.78,104.86,7391.0,96.0161,96.1077,95.9978,96.0711,7391.0
2023-02-24 13:35:00,104.91,105.02,104.85,104.92,4231.0,96.1169,96.2177,96.0619,96.1261,4231.0
2023-02-24 13:40:00,104.97,105.04,104.92,105.04,3611.0,96.1719,96.236,96.1261,96.236,3611.0
2023-02-24 13:45:00,105.04,105.24,104.99,105.24,7502.0,96.236,96.4192,96.1902,96.4192,7502.0
2023-02-24 13:50:00,105.27,105.29,105.2,105.24,3906.0,96.4467,96.4651,96.3826,96.4192,3906.0
2023-02-24 13:55:00,105.26,105.42,105.25,105.33,5002.0,96.4376,96.5842,96.4284,96.5017,5002.0
2023-02-24 14:00:00,105.34,105.34,105.2,105.26,5113.0,96.5109,96.5109,96.3826,96.4376,5113.0
2023-02-24 14:05:00,105.21,105.28,105.21,105.26,1794.0,96.3918,96.4559,96.3918,96.4376,1794.0
2023-02-24 14:10:00,105.28,105.28,105.11,105.18,4803.0,96.4559,96.4559,96.3001,96.3643,4803.0
2023-02-24 14:15:00,105.23,105.34,105.19,105.34,2358.0,96.4101,96.5109,96.3734,96.5109,2358.0
2023-02-24 14:20:00,105.32,105.36,105.22,105.25,5917.0,96.4925,96.5292,96.4009,96.4284,5917.0
2023-02-24 14:25:00,105.27,105.35,105.27,105.29,3575.0,96.4467,96.52,96.4467,96.4651,3575.0
2023-02-24 14:30:00,105.28,105.29,105.13,105.21,3607.0,96.4559,96.4651,96.3185,96.3918,3607.0
2023-02-24 14:35:00,105.24,105.48,105.2,105.48,4888.0,96.4192,96.6391,96.3826,96.6391,4888.0
2023-02-24 14:40:00,105.48,105.54,105.44,105.5,4162.0,96.6391,96.6941,96.6025,96.6575,4162.0
2023-02-24 14:45:00,105.46,105.79,105.44,105.79,4745.0,96.6208,96.9231,96.6025,96.9231,4745.0
2023-02-24 14:50:00,105.83,106.0,105.82,105.93,5477.0,96.9598,97.1155,96.9506,97.0514,5477.0
2023-02-24 14:55:00,105.95,106.18,105.95,106.07,5860.0,97.0697,97.2805,97.0697,97.1797,5860.0
2023-02-24 15:00:00,106.11,106.16,105.93,105.93,7510.0,97.2163,97.2621,97.0514,97.0514,7510.0
2023-02-24 15:05:00,105.95,106.06,105.89,106.04,7800.0,97.0697,97.1705,97.0148,97.1522,7800.0
2023-02-24 15:10:00,106.02,106.05,105.77,105.77,8420.0,97.1339,97.1614,96.9048,96.9048,8420.0
2023-02-24 15:15:00,105.72,105.81,105.65,105.74,4511.0,96.859,96.9415,96.7949,96.8773,4511.0
2023-02-24 15:20:00,105.77,105.84,105.66,105.75,3617.0,96.9048,96.969,96.804,96.8865,3617.0
2023-02-24 15:25:00,105.76,105.82,105.46,105.49,6763.0,96.8957,96.9506,96.6208,96.6483,6763.0
2023-02-24 15:30:00,105.5,105.53,105.17,105.17,6103.0,96.6575,96.6849,96.3551,96.3551,6103.0
2023-02-24 15:35:00,105.15,105.28,105.05,105.15,8296.0,96.3368,96.4559,96.2452,96.3368,8296.0
2023-02-24 15:40:00,105.14,105.14,104.99,105.13,13314.0,96.3276,96.3276,96.1902,96.3185,13314.0
2023-02-24 15:45:00,105.09,105.09,104.91,104.94,16503.0,96.2818,96.2818,96.1169,96.1444,16503.0
2023-02-24 15:50:00,104.95,104.97,104.72,104.86,27124.0,96.1536,96.1719,95.9428,96.0711,27124.0
2023-02-24 15:55:00,104.91,105.17,104.89,105.06,37403.0,96.1169,96.3551,96.0986,96.2543,37403.0
2023-02-27 09:30:00,106.56,106.84,105.9,105.9,20108.0,97.6286,97.8851,97.0239,97.0239,20108.0
2023-02-27 09:35:00,106.02,106.02,105.37,105.69,9200.0,97.1339,97.1339,96.5383,96.8315,9200.0
2023-02-27 09:40:00,105.71,105.9,105.67,105.8,1864.0,96.8499,97.0239,96.8132,96.9323,1864.0
2023-02-27 09:45:00,105.98,106.52,105.96,106.27,2590.0,97.0972,97.592,97.0789,97.3629,2590.0
2023-02-27 09:50:00,106.32,106.76,106.32,106.68,3535.0,97.4087,97.8118,97.4087,97.7386,3535.0
2023-02-27 09:55:00,106.83,107.14,106.77,107.14,5266.0,97.876,98.16,97.821,98.16,5266.0
2023-02-27 10:00:00,107.19,107.25,106.8,106.9,5762.0,98.2058,98.2608,97.8485,97.9401,5762.0
2023-02-27 10:05:00,106.95,106.99,106.8,106.94,6757.0,97.9859,98.0226,97.8485,97.9768,6757.0
2023-02-27 10:10:00,106.89,106.93,106.67,106.79,17222.0,97.9309,97.9676,97.7294,97.8393,17222.0
2023-02-27 10:15:00,106.84,106.96,106.71,106.82,6062.0,97.8851,97.9951,97.766,97.8668,6062.0
2023-02-27 10:20:00,106.82,106.83,106.57,106.6,25258.0,97.8668,97.876,97.6378,97.6653,25258.0
2023-02-27 10:25:00,106.64,106.77,106.44,106.45,4757.0,97.7019,97.821,97.5187,97.5278,4757.0
2023-02-27 10:30:00,106.47,106.58,106.33,106.35,10283.0,97.5462,97.6469,97.4179,97.4362,10283.0
2023-02-27 10:35:00,106.37,106.37,105.72,105.73,7198.0,97.4545,97.4545,96.859,96.8682,7198.0
2023-02-27 10:40:00,105.7,105.82,105.46,105.66,5907.0,96.8407,96.9506,96.6208,96.804,5907.0
2023-02-27 10:45:00,105.65,105.73,105.47,105.6,4127.0,96.7949,96.8682,96.63,96.7491,4127.0
2023-02-27 10:50:00,105.56,105.67,105.46,105.61,4678.0,96.7124,96.8132,96.6208,96.7582,4678.0
2023-02-27 10:55:00,105.56,105.65,105.39,105.58,3759.0,96.7124,96.7949,96.5567,96.7307,3759.0
2023-02-27 11:00:00,105.64,105.67,105.49,105.49,2310.0,96.7857,96.8132,96.6483,96.6483,2310.0
2023-02-27 11:05:00,105.6,105.97,105.6,105.85,5740.0,96.7491,97.0881,96.7491,96.9781,5740.0
2023-02-27 11:10:00,105.89,105.89,105.44,105.44,5631.0,97.0148,97.0148,96.6025,96.6025,5631.0
2023-02-27 11:15:00,105.43,105.65,105.36,105.37,5050.0,96.5933,96.7949,96.5292,96.5383,5050.0
2023-02-27 11:20:00,105.37,105.71,105.36,105.51,7427.0,96.5383,96.8499,96.5292,96.6666,7427.0
2023-02-27 11:25:00,105.55,105.75,105.54,105.56,4679.0,96.7033,96.8865,96.6941,96.7124,4679.0
2023-02-27 11:30:00,105.54,105.59,105.15,105.16,3337.0,96.6941,96.7399,96.3368,96.3459,3337.0
2023-02-27 11:35:00,105.2,105.32,105.07,105.12,4467.0,96.3826,96.4925,96.2635,96.3093,4467.0
2023-02-27 11:40:00,105.14,105.21,104.98,105.12,7831.0,96.3276,96.3918,96.181,96.3093,7831.0
2023-02-27 11:45:00,105.11,105.28,105.03,105.27,2649.0,96.3001,96.4559,96.2268,96.4467,2649.0
2023-02-27 11:50:00,105.24,105.27,105.17,105.25,3621.0,96.4192,96.4467,96.3551,96.4284,3621.0
2023-02-27 11:55:00,105.25,105.28,105.15,105.22,5984.0,96.4284,96.4559,96.3368,96.4009,5984.0
2023-02-27 12:00:00,105.17,105.17,104.8,104.8,6716.0,96.3551,96.3551,96.0161,96.0161,6716.0
2023-02-27 12:05:00,104.8,104.83,104.6,104.62,10789.0,96.0161,96.0436,95.8329,95.8512,10789.0
2023-02-27 12:10:00,104.63,104.73,104.55,104.57,12029.0,95.8604,95.952,95.7871,95.8054,12029.0
2023-02-27 12:15:00,104.56,104.56,104.39,104.39,11240.0,95.7962,95.7962,95.6405,95.6405,11240.0
2023-02-27 12:20:00,104.36,104.42,104.21,104.36,32931.0,95.613,95.668,95.4756,95.613,32931.0
2023-02-27 12:25:00,104.39,104.48,104.34,104.47,17046.0,95.6405,95.7229,95.5947,95.7138,17046.0
2023-02-27 12:30:00,104.44,104.73,104.42,104.59,10525.0,95.6863,95.952,95.668,95.8237,10525.0
2023-02-27 12:35:00,104.6,104.65,104.53,104.62,11321.0,95.8329,95.8787,95.7688,95.8512,11321.0
2023-02-27 12:40:00,104.63,104.66,104.54,104.56,4103.0,95.8604,95.8879,95.7779,95.7962,4103.0
2023-02-27 12:45:00,104.6,104.62,104.39,104.41,11397.0,95.8329,95.8512,95.6405,95.6588,11397.0
2023-02-27 12:50:00,104.38,104.56,104.36,104.46,5671.0,95.6313,95.7962,95.613,95.7046,5671.0
2023-02-27 12:55:00,104.47,104.52,104.4,104.4,8293.0,95.7138,95.7596,95.6496,95.6496,8293.0
2023-02-27 13:00:00,104.39,104.51,104.36,104.36,6900.0,95.6405,95.7504,95.613,95.613,6900.0
2023-02-27 13:05:00,104.38,104.49,104.33,104.36,6064.0,95.6313,95.7321,95.5855,95.613,6064.0
2023-02-27 13:10:00,104.36,104.51,104.35,104.5,10360.0,95.613,95.7504,95.6038,95.7413,10360.0
2023-02-27 13:15:00,104.49,104.57,104.46,104.51,6483.0,95.7321,95.8054,95.7046,95.7504,6483.0
2023-02-27 13:20:00,104.49,104.53,104.31,104.35,7683.0,95.7321,95.7688,95.5672,95.6038,7683.0
2023-02-27 13:25:00,104.33,104.37,104.15,104.33,23390.0,95.5855,95.6222,95.4206,95.5855,23390.0
2023-02-27 13:30:00,104.33,104.49,104.33,104.47,7753.0,95.5855,95.7321,95.5855,95.7138,7753.0
2023-02-27 13:35:00,104.45,104.6,104.4,104.5,7062.0,95.6955,95.8329,95.6496,95.7413,7062.0
2023-02-27 13:40:00,104.52,104.57,104.46,104.54,6121.0,95.7596,95.8054,95.7046,95.7779,6121.0
2023-02-27 13:45:00,104.54,104.56,104.37,104.44,7809.0,95.7779,95.7962,95.6222,95.6863,7809.0
2023-02-27 13:50:00,104.43,104.6,104.39,104.53,6977.0,95.6771,95.8329,95.6405,95.7688,6977.0
2023-02-27 13:55:00,104.52,104.69,104.52,104.66,23003.0,95.7596,95.9153,95.7596,95.8879,23003.0
2023-02-27 14:00:00,104.65,104.77,104.63,104.73,16739.0,95.8787,95.9886,95.8604,95.952,16739.0
2023-02-27 14:05:00,104.73,104.88,104.59,104.62,12254.0,95.952,96.0894,95.8237,95.8512,12254.0
2023-02-27 14:10:00,104.61,104.81,104.58,104.76,8075.0,95.842,96.0253,95.8146,95.9795,8075.0
2023-02-27 14:15:00,104.74,104.78,104.44,104.44,12657.0,95.9612,95.9978,95.6863,95.6863,12657.0
2023-02-27 14:20:00,104.43,104.43,104.3,104.36,5981.0,95.6771,95.6771,95.558,95.613,5981.0
2023-02-27 14:25:00,104.32,104.37,104.22,104.28,4749.0,95.5764,95.6222,95.4847,95.5397,4749.0
2023-02-27 14:30:00,104.3,104.39,104.24,104.33,3488.0,95.558,95.6405,95.5031,95.5855,3488.0
2023-02-27 14:35:00,104.33,104.35,104.21,104.27,9637.0,95.5855,95.6038,95.4756,95.5305,9637.0
2023-02-27 14:40:00,104.27,104.31,104.03,104.05,10899.0,95.5305,95.5672,95.3107,95.329,10899.0
2023-02-27 14:45:00,104.05,104.12,103.96,103.99,8584.0,95.329,95.3931,95.2465,95.274,8584.0
2023-02-27 14:50:00,104.0,104.15,103.95,104.13,11753.0,95.2832,95.4206,95.2374,95.4023,11753.0
2023-02-27 14:55:00,104.11,104.17,104.06,104.08,8941.0,95.384,95.4389,95.3381,95.3565,8941.0
2023-02-27 15:00:00,104.05,104.21,104.0,104.16,16510.0,95.329,95.4756,95.2832,95.4298,16510.0
2023-02-27 15:05:00,104.16,104.26,104.07,104.15,16922.0,95.4298,95.5214,95.3473,95.4206,16922.0
2023-02-27 15:10:00,104.16,104.24,104.1,104.21,8499.0,95.4298,95.5031,95.3748,95.4756,8499.0
2023-02-27 15:15:00,104.22,104.29,104.1,104.14,12416.0,95.4847,95.5489,95.3748,95.4114,12416.0
2023-02-27 15:20:00,104.13,104.16,103.92,103.98,25877.0,95.4023,95.4298,95.2099,95.2649,25877.0
2023-02-27 15:25:00,103.98,104.18,103.98,104.17,17632.0,95.2649,95.4481,95.2649,95.4389,17632.0
2023-02-27 15:30:00,104.2,104.47,104.14,104.43,17468.0,95.4664,95.7138,95.4114,95.6771,17468.0
2023-02-27 15:35:00,104.44,104.45,104.26,104.36,16062.0,95.6863,95.6955,95.5214,95.613,16062.0
2023-02-27 15:40:00,104.41,104.65,104.31,104.52,17922.0,95.6588,95.8787,95.5672,95.7596,17922.0
2023-02-27 15:45:00,104.51,104.66,104.45,104.6,20032.0,95.7504,95.8879,95.6955,95.8329,20032.0
2023-02-27 15:50:00,104.63,104.9,104.57,104.86,29318.0,95.8604,96.1077,95.8054,96.0711,29318.0
2023-02-27 15:55:00,104.86,104.92,104.74,104.86,74116.0,96.0711,96.1261,95.9612,96.0711,74116.0
2023-02-28 09:30:00,104.77,104.84,104.25,104.59,17928.0,95.9886,96.0528,95.5122,95.8237,17928.0
2023-02-28 09:35:00,104.76,104.98,104.69,104.84,6370.0,95.9795,96.181,95.9153,96.0528,6370.0
2023-02-28 09:40:00,104.8,105.18,104.75,105.18,4054.0,96.0161,96.3643,95.9703,96.3643,4054.0
2023-02-28 09:45:00,105.17,105.26,104.94,105.04,42232.0,96.3551,96.4376,96.1444,96.236,42232.0
2023-02-28 09:50:00,105.06,105.24,104.99,105.15,22069.0,96.2543,96.4192,96.1902,96.3368,22069.0
2023-02-28 09:55:00,105.14,105.16,104.53,104.8,5595.0,96.3276,96.3459,95.7688,96.0161,5595.0
2023-02-28 10:00:00,104.83,104.97,104.56,104.82,16193.0,96.0436,96.1719,95.7962,96.0344,16193.0
2023-02-28 10:05:00,104.85,104.97,104.75,104.87,5328.0,96.0619,96.1719,95.9703,96.0803,5328.0
2023-02-28 10:10:00,104.82,104.98,104.71,104.91,7434.0,96.0344,96.181,95.9337,96.1169,7434.0
2023-02-28 10:15:00,104.93,105.17,104.82,105.09,7128.0,96.1352,96.3551,96.0344,96.2818,7128.0
2023-02-28 10:20:00,105.09,105.23,105.05,105.05,7934.0,96.2818,96.4101,96.2452,96.2452,7934.0
2023-02-28 10:25:00,105.09,105.13,104.81,105.08,21746.0,96.2818,96.3185,96.0253,96.2727,21746.0
2023-02-28 10:30:00,105.02,105.33,105.01,105.33,6029.0,96.2177,96.5017,96.2085,96.5017,6029.0
2023-02-28 10:35:00,105.34,105.44,105.23,105.24,8672.0,96.5109,96.6025,96.4101,96.4192,8672.0
2023-02-28 10:40:00,105.26,105.42,105.26,105.26,10785.0,96.4376,96.5842,96.4376,96.4376,10785.0
2023-02-28 10:45:00,105.28,105.45,105.26,105.38,10401.0,96.4559,96.6116,96.4376,96.5475,10401.0
2023-02-28 10:50:00,105.34,105.5,105.23,105.37,11224.0,96.5109,96.6575,96.4101,96.5383,11224.0
2023-02-28 10:55:00,105.37,105.4,105.33,105.4,1882.0,96.5383,96.5658,96.5017,96.5658,1882.0
2023-02-28 11:00:00,105.43,105.84,105.41,105.8,17812.0,96.5933,96.969,96.575,96.9323,17812.0
2023-02-28 11:05:00,105.85,105.92,105.79,105.89,8880.0,96.9781,97.0423,96.9231,97.0148,8880.0
2023-02-28 11:10:00,105.97,105.97,105.72,105.79,9858.0,97.0881,97.0881,96.859,96.9231,9858.0
2023-02-28 11:15:00,105.8,105.92,105.76,105.9,4693.0,96.9323,97.0423,96.8957,97.0239,4693.0
2023-02-28 11:20:00,105.9,106.08,105.9,106.06,13104.0,97.0239,97.1888,97.0239,97.1705,13104.0
2023-02-28 11:25:00,106.0,106.16,106.0,106.11,8262.0,97.1155,97.2621,97.1155,97.2163,8262.0
2023-02-28 11:30:00,106.06,106.17,106.02,106.02,5407.0,97.1705,97.2713,97.1339,97.1339,5407.0
2023-02-28 11:35:00,106.04,106.07,105.65,105.69,7237.0,97.1522,97.1797,96.7949,96.8315,7237.0
2023-02-28 11:40:00,105.69,105.76,105.52,105.55,8298.0,96.8315,96.8957,96.6758,96.7033,8298.0
2023-02-28 11:45:00,105.55,105.84,105.52,105.82,14490.0,96.7033,96.969,96.6758,96.9506,14490.0
2023-02-28 11:50:00,105.83,105.94,105.77,105.91,17286.0,96.9598,97.0606,96.9048,97.0331,17286.0
2023-02-28 11:55:00,105.91,105.95,105.83,105.92,5721.0,97.0331,97.0697,96.9598,97.0423,5721.0
2023-02-28 12:00:00,105.91,105.99,105.89,105.94,3055.0,97.0331,97.1064,97.0148,97.0606,3055.0
2023-02-28 12:05:00,105.95,106.1,105.94,106.05,5625.0,97.0697,97.2072,97.0606,97.1614,5625.0
2023-02-28 12:10:00,106.14,106.31,106.14,106.15,10153.0,97.2438,97.3996,97.2438,97.253,10153.0
2023-02-28 12:15:00,106.11,106.21,106.04,106.1,6667.0,97.2163,97.3079,97.1522,97.2072,6667.0
2023-02-28 12:20:00,106.07,106.2,106.05,106.05,2935.0,97.1797,97.2988,97.1614,97.1614,2935.0
2023-02-28 12:25:00,106.09,106.09,105.89,105.9,3202.0,97.198,97.198,97.0148,97.0239,3202.0
2023-02-28 12:30:00,105.89,105.98,105.85,105.85,4973.0,97.0148,97.0972,96.9781,96.9781,4973.0
2023-02-28 12:35:00,105.81,105.83,105.67,105.76,6888.0,96.9415,96.9598,96.8132,96.8957,6888.0
2023-02-28 12:40:00,105.73,106.0,105.73,105.95,4512.0,96.8682,97.1155,96.8682,97.0697,4512.0
2023-02-28 12:45:00,106.01,106.13,105.99,106.08,3630.0,97.1247,97.2346,97.1064,97.1888,3630.0
2023-02-28 12:50:00,106.07,106.17,106.06,106.16,4093.0,97.1797,97.2713,97.1705,97.2621,4093.0
2023-02-28 12:55:00,106.2,106.31,106.18,106.24,4590.0,97.2988,97.3996,97.2805,97.3354,4590.0
2023-02-28 13:00:00,106.2,106.38,106.16,106.34,5068.0,97.2988,97.4637,97.2621,97.427,5068.0
2023-02-28 13:05:00,106.36,106.45,106.32,106.34,6183.0,97.4454,97.5278,97.4087,97.427,6183.0
2023-02-28 13:10:00,106.34,106.42,106.19,106.19,10317.0,97.427,97.5003,97.2896,97.2896,10317.0
2023-02-28 13:15:00,106.17,106.23,106.06,106.07,6898.0,97.2713,97.3263,97.1705,97.1797,6898.0
2023-02-28 13:20:00,106.08,106.18,106.08,106.14,9866.0,97.1888,97.2805,97.1888,97.2438,9866.0
2023-02-28 13:25:00,106.11,106.32,106.1,106.29,7802.0,97.2163,97.4087,97.2072,97.3812,7802.0
2023-02-28 13:30:00,106.32,106.33,106.13,106.18,11428.0,97.4087,97.4179,97.2346,97.2805,11428.0
2023-02-28 13:35:00,106.18,106.28,106.13,106.28,7561.0,97.2805,97.3721,97.2346,97.3721,7561.0
2023-02-28 13:40:00,106.24,106.29,106.17,106.19,5090.0,97.3354,97.3812,97.2713,97.2896,5090.0
2023-02-28 13:45:00,106.2,106.3,106.15,106.15,6355.0,97.2988,97.3904,97.253,97.253,6355.0
2023-02-28 13:50:00,106.15,106.23,105.98,105.98,10781.0,97.253,97.3263,97.0972,97.0972,10781.0
2023-02-28 13:55:00,105.98,106.18,105.86,105.92,9423.0,97.0972,97.2805,96.9873,97.0423,9423.0
2023-02-28 14:00:00,105.93,106.0,105.85,105.86,9056.0,97.0514,97.1155,96.9781,96.9873,9056.0
2023-02-28 14:05:00,105.86,105.87,105.53,105.64,15320.0,96.9873,96.9964,96.6849,96.7857,15320.0
2023-02-28 14:10:00,105.64,105.91,105.63,105.86,7710.0,96.7857,97.0331,96.7766,96.9873,7710.0
2023-02-28 14:15:00,105.89,105.89,105.73,105.85,4009.0,97.0148,97.0148,96.8682,96.9781,4009.0
2023-02-28 14:20:00,105.86,105.89,105.75,105.79,20819.0,96.9873,97.0148,96.8865,96.9231,20819.0
2023-02-28 14:25:00,105.78,105.78,105.56,105.57,7890.0,96.914,96.914,96.7124,96.7216,7890.0
2023-02-28 14:30:00,105.57,105.7,105.54,105.66,6602.0,96.7216,96.8407,96.6941,96.804,6602.0
2023-02-28 14:35:00,105.61,105.65,105.54,105.64,4706.0,96.7582,96.7949,96.6941,96.7857,4706.0
2023-02-28 14:40:00,105.62,105.67,105.49,105.64,4410.0,96.7674,96.8132,96.6483,96.7857,4410.0
2023-02-28 14:45:00,105.63,105.77,105.53,105.72,4279.0,96.7766,96.9048,96.6849,96.859,4279.0
2023-02-28 14:50:00,105.7,105.74,105.6,105.65,7177.0,96.8407,96.8773,96.7491,96.7949,7177.0
2023-02-28 14:55:00,105.58,105.58,105.35,105.35,5404.0,96.7307,96.7307,96.52,96.52,5404.0
2023-02-28 15:00:00,105.37,105.48,105.24,105.31,21005.0,96.5383,96.6391,96.4192,96.4834,21005.0
2023-02-28 15:05:00,105.32,105.36,105.18,105.23,6740.0,96.4925,96.5292,96.3643,96.4101,6740.0
2023-02-28 15:10:00,105.24,105.43,105.24,105.3,14141.0,96.4192,96.5933,96.4192,96.4742,14141.0
2023-02-28 15:15:00,105.27,105.32,105.15,105.28,19867.0,96.4467,96.4925,96.3368,96.4559,19867.0
2023-02-28 15:20:00,105.28,105.28,105.08,105.15,9554.0,96.4559,96.4559,96.2727,96.3368,9554.0
2023-02-28 15:25:00,105.16,105.17,105.0,105.01,9574.0,96.3459,96.3551,96.1994,96.2085,9574.0
2023-02-28 15:30:00,104.98,105.0,104.76,104.78,17330.0,96.181,96.1994,95.9795,95.9978,17330.0
2023-02-28 15:35:00,104.78,104.84,104.66,104.8,26716.0,95.9978,96.0528,95.8879,96.0161,26716.0
2023-02-28 15:40:00,104.77,104.91,104.76,104.85,12467.0,95.9886,96.1169,95.9795,96.0619,12467.0
2023-02-28 15:45:00,104.85,104.92,104.65,104.65,29350.0,96.0619,96.1261,95.8787,95.8787,29350.0
2023-02-28 15:50:00,104.61,104.66,104.41,104.41,84030.0,95.842,95.8879,95.6588,95.6588,84030.0
2023-02-28 15:55:00,104.41,104.5,103.93,104.2,165533.0,95.6588,95.7413,95.219,95.4664,165533.0
2023-03-01 09:30:00,103.29,103.5,102.9,102.97,22177.0,94.6327,94.8251,94.2754,94.3395,22177.0
2023-03-01 09:35:00,102.95,103.07,102.56,102.71,9935.0,94.3212,94.4311,93.9639,94.1013,9935.0
2023-03-01 09:40:00,102.63,102.75,102.29,102.36,7624.0,94.028,94.1379,93.7165,93.7806,7624.0
2023-03-01 09:45:00,102.39,103.0,102.22,102.92,28975.0,93.8081,94.367,93.6524,94.2937,28975.0
2023-03-01 09:50:00,102.93,102.98,102.41,102.47,15941.0,94.3029,94.3487,93.8264,93.8814,15941.0
2023-03-01 09:55:00,102.47,102.69,102.13,102.23,19362.0,93.8814,94.083,93.5699,93.6615,19362.0
2023-03-01 10:00:00,102.28,102.47,102.02,102.09,9513.0,93.7073,93.8814,93.4691,93.5333,9513.0
2023-03-01 10:05:00,102.03,102.12,101.79,101.85,17141.0,93.4783,93.5607,93.2584,93.3134,17141.0
2023-03-01 10:10:00,101.79,101.86,101.62,101.64,8396.0,93.2584,93.3225,93.1027,93.121,8396.0
2023-03-01 10:15:00,101.68,101.82,101.59,101.7,10320.0,93.1576,93.2859,93.0752,93.176,10320.0
2023-03-01 10:20:00,101.76,101.98,101.65,101.65,7140.0,93.2309,93.4325,93.1301,93.1301,7140.0
2023-03-01 10:25:00,101.75,101.9,101.69,101.9,8334.0,93.2218,93.3592,93.1668,93.3592,8334.0
2023-03-01 10:30:00,101.87,101.95,101.57,101.82,25048.0,93.3317,93.405,93.0568,93.2859,25048.0
2023-03-01 10:35:00,101.88,102.32,101.88,102.19,6316.0,93.3409,93.744,93.3409,93.6249,6316.0
2023-03-01 10:40:00,102.2,102.5,102.1,102.15,23101.0,93.634,93.9089,93.5424,93.5882,23101.0
2023-03-01 10:45:00,102.13,102.33,102.08,102.27,9014.0,93.5699,93.7531,93.5241,93.6982,9014.0
2023-03-01 10:50:00,102.27,102.27,101.98,102.04,5801.0,93.6982,93.6982,93.4325,93.4875,5801.0
2023-03-01 10:55:00,102.03,102.04,101.76,101.84,9474.0,93.4783,93.4875,93.2309,93.3042,9474.0
2023-03-01 11:00:00,101.82,101.94,101.69,101.84,26695.0,93.2859,93.3958,93.1668,93.3042,26695.0
2023-03-01 11:05:00,101.82,101.94,101.48,101.53,10510.0,93.2859,93.3958,92.9744,93.0202,10510.0
2023-03-01 11:10:00,101.53,101.6,101.37,101.42,9398.0,93.0202,93.0843,92.8736,92.9194,9398.0
2023-03-01 11:15:00,101.39,101.59,101.29,101.46,11062.0,92.8919,93.0752,92.8003,92.9561,11062.0
2023-03-01 11:20:00,101.42,101.52,101.31,101.45,7606.0,92.9194,93.011,92.8186,92.9469,7606.0
2023-03-01 11:25:00,101.46,101.49,101.25,101.25,18043.0,92.9561,92.9836,92.7637,92.7637,18043.0
2023-03-01 11:30:00,101.26,101.5,101.25,101.39,31563.0,92.7728,92.9927,92.7637,92.8919,31563.0
2023-03-01 11:35:00,101.4,101.54,101.22,101.31,11779.0,92.9011,93.0294,92.7362,92.8186,11779.0
2023-03-01 11:40:00,101.31,101.57,101.3,101.38,19396.0,92.8186,93.0568,92.8095,92.8828,19396.0
2023-03-01 11:45:00,101.39,101.64,101.35,101.56,8275.0,92.8919,93.121,92.8553,93.0477,8275.0
2023-03-01 11:50:00,101.57,101.58,101.34,101.36,25183.0,93.0568,93.066,92.8461,92.8644,25183.0
2023-03-01 11:55:00,101.35,101.56,101.34,101.48,11941.0,92.8553,93.0477,92.8461,92.9744,11941.0
2023-03-01 12:00:00,101.48,101.63,101.4,101.61,17304.0,92.9744,93.1118,92.9011,93.0935,17304.0
2023-03-01 12:05:00,101.59,101.97,101.55,101.95,17183.0,93.0752,93.4233,93.0385,93.405,17183.0
2023-03-01 12:10:00,101.93,102.17,101.92,102.13,19086.0,93.3867,93.6066,93.3775,93.5699,19086.0
2023-03-01 12:15:00,102.14,102.24,102.07,102.12,17365.0,93.5791,93.6707,93.5149,93.5607,17365.0
2023-03-01 12:20:00,102.12,102.49,102.11,102.44,12356.0,93.5607,93.8997,93.5516,93.8539,12356.0
2023-03-01 12:25:00,102.43,102.56,102.13,102.13,20645.0,93.8448,93.9639,93.5699,93.5699,20645.0
2023-03-01 12:30:00,102.2,102.22,101.92,101.93,4827.0,93.634,93.6524,93.3775,93.3867,4827.0
2023-03-01 12:35:00,101.93,102.05,101.8,101.84,7611.0,93.3867,93.4966,93.2676,93.3042,7611.0
2023-03-01 12:40:00,101.84,101.85,101.49,101.52,41561.0,93.3042,93.3134,92.9836,93.011,41561.0
2023-03-01 12:45:00,101.53,101.77,101.26,101.27,37217.0,93.0202,93.2401,92.7728,92.782,37217.0
2023-03-01 12:50:00,101.28,101.35,101.0,101.02,28691.0,92.7912,92.8553,92.5346,92.5529,28691.0
2023-03-01 12:55:00,101.01,101.27,100.94,101.0,19824.0,92.5438,92.782,92.4797,92.5346,19824.0
2023-03-01 13:00:00,101.01,101.09,100.77,100.81,16280.0,92.5438,92.6171,92.3239,92.3605,16280.0
2023-03-01 13:05:00,100.8,101.13,100.72,100.88,28747.0,92.3514,92.6537,92.2781,92.4247,28747.0
2023-03-01 13:10:00,100.88,101.19,100.87,101.18,6908.0,92.4247,92.7087,92.4155,92.6995,6908.0
2023-03-01 13:15:00,101.14,101.2,101.04,101.12,4676.0,92.6629,92.7179,92.5713,92.6446,4676.0
2023-03-01 13:20:00,101.07,101.14,101.03,101.14,5064.0,92.5988,92.6629,92.5621,92.6629,5064.0
2023-03-01 13:25:00,101.15,101.15,100.92,100.93,7511.0,92.6721,92.6721,92.4613,92.4705,7511.0
2023-03-01 13:30:00,100.93,100.95,100.8,100.87,4908.0,92.4705,92.4888,92.3514,92.4155,4908.0
2023-03-01 13:35:00,100.87,100.93,100.76,100.82,7480.0,92.4155,92.4705,92.3147,92.3697,7480.0
2023-03-01 13:40:00,100.79,100.82,100.58,100.61,5945.0,92.3422,92.3697,92.1498,92.1773,5945.0
2023-03-01 13:45:00,100.58,100.61,100.47,100.61,5877.0,92.1498,92.1773,92.049,92.1773,5877.0
2023-03-01 13:50:00,100.61,100.71,100.58,100.69,5218.0,92.1773,92.2689,92.1498,92.2506,5218.0
2023-03-01 13:55:00,100.68,100.72,100.55,100.56,17358.0,92.2414,92.2781,92.1223,92.1315,17358.0
2023-03-01 14:00:00,100.53,100.59,100.41,100.53,14848.0,92.104,92.159,91.9941,92.104,14848.0
2023-03-01 14:05:00,100.53,100.6,100.5,100.58,9919.0,92.104,92.1681,92.0765,92.1498,9919.0
2023-03-01 14:10:00,100.58,100.62,100.51,100.53,33069.0,92.1498,92.1865,92.0857,92.104,33069.0
2023-03-01 14:15:00,100.5,100.51,100.31,100.36,7357.0,92.0765,92.0857,91.9025,91.9483,7357.0
2023-03-01 14:20:00,100.36,100.37,100.19,100.36,7791.0,91.9483,91.9574,91.7925,91.9483,7791.0
2023-03-01 14:25:00,100.37,100.46,100.25,100.27,8428.0,91.9574,92.0399,91.8475,91.8658,8428.0
2023-03-01 14:30:00,100.23,100.26,100.06,100.12,9854.0,91.8292,91.8566,91.6734,91.7284,9854.0
2023-03-01 14:35:00,100.11,100.27,100.02,100.25,12477.0,91.7192,91.8658,91.6368,91.8475,12477.0
2023-03-01 14:40:00,100.26,100.26,100.15,100.17,5324.0,91.8566,91.8566,91.7559,91.7742,5324.0
2023-03-01 14:45:00,100.16,100.16,100.06,100.11,26199.0,91.765,91.765,91.6734,91.7192,26199.0
2023-03-01 14:50:00,100.12,100.46,100.09,100.45,38522.0,91.7284,92.0399,91.7009,92.0307,38522.0
2023-03-01 14:55:00,100.47,100.62,100.34,100.58,31990.0,92.049,92.1865,91.9299,92.1498,31990.0
2023-03-01 15:00:00,100.52,100.72,100.49,100.55,12714.0,92.0949,92.2781,92.0674,92.1223,12714.0
2023-03-01 15:05:00,100.53,100.79,100.53,100.73,7781.0,92.104,92.3422,92.104,92.2873,7781.0
2023-03-01 15:10:00,100.7,100.81,100.59,100.77,36504.0,92.2598,92.3605,92.159,92.3239,36504.0
2023-03-01 15:15:00,100.77,100.9,100.67,100.89,13073.0,92.3239,92.443,92.2323,92.4338,13073.0
2023-03-01 15:20:00,100.9,100.9,100.66,100.66,10092.0,92.443,92.443,92.2231,92.2231,10092.0
2023-03-01 15:25:00,100.66,100.68,100.56,100.63,12253.0,92.2231,92.2414,92.1315,92.1956,12253.0
2023-03-01 15:30:00,100.62,101.0,100.6,100.98,29131.0,92.1865,92.5346,92.1681,92.5163,29131.0
2023-03-01 15:35:00,100.96,101.08,100.91,101.04,20279.0,92.498,92.6079,92.4522,92.5713,20279.0
2023-03-01 15:40:00,101.03,101.24,100.94,101.22,20185.0,92.5621,92.7545,92.4797,92.7362,20185.0
2023-03-01 15:45:00,101.21,101.34,101.08,101.09,35051.0,92.727,92.8461,92.6079,92.6171,35051.0
2023-03-01 15:50:00,101.08,101.08,100.72,100.75,79275.0,92.6079,92.6079,92.2781,92.3056,79275.0
2023-03-01 15:55:00,100.76,101.02,100.69,100.84,101767.0,92.3147,92.5529,92.2506,92.388,101767.0
2023-03-02 09:30:00,99.94,100.0,99.09,99.1,64468.0,91.5635,91.6184,90.7847,90.7939,64468.0
2023-03-02 09:35:00,99.17,99.72,98.86,99.57,35379.0,90.858,91.3619,90.574,91.2245,35379.0
2023-03-02 09:40:00,99.58,99.79,99.44,99.79,32058.0,91.2336,91.426,91.1054,91.426,32058.0
2023-03-02 09:45:00,99.8,100.4,99.73,100.29,41918.0,91.4352,91.9849,91.3711,91.8841,41918.0
2023-03-02 09:50:00,100.33,100.45,100.01,100.01,18500.0,91.9208,92.0307,91.6276,91.6276,18500.0
2023-03-02 09:55:00,99.95,100.2,99.85,100.01,60479.0,91.5726,91.8017,91.481,91.6276,60479.0
2023-03-02 10:00:00,99.97,100.19,99.83,100.03,16763.0,91.591,91.7925,91.4627,91.6459,16763.0
2023-03-02 10:05:00,100.04,100.15,99.82,99.9,15919.0,91.6551,91.7559,91.4535,91.5268,15919.0
2023-03-02 10:10:00,99.89,100.01,99.54,99.54,12207.0,91.5177,91.6276,91.197,91.197,12207.0
2023-03-02 10:15:00,99.5,99.76,99.47,99.76,16350.0,91.1603,91.3986,91.1329,91.3986,16350.0
2023-03-02 10:20:00,99.76,99.84,99.5,99.68,16581.0,91.3986,91.4718,91.1603,91.3253,16581.0
2023-03-02 10:25:00,99.64,99.86,99.54,99.82,13525.0,91.2886,91.4902,91.197,91.4535,13525.0
2023-03-02 10:30:00,99.84,99.97,99.82,99.95,21096.0,91.4718,91.591,91.4535,91.5726,21096.0
2023-03-02 10:35:00,99.95,100.06,99.86,99.87,21532.0,91.5726,91.6734,91.4902,91.4993,21532.0
2023-03-02 10:40:00,99.87,99.9,99.56,99.56,7008.0,91.4993,91.5268,91.2153,91.2153,7008.0
2023-03-02 10:45:00,99.56,99.81,99.49,99.58,18314.0,91.2153,91.4444,91.1512,91.2336,18314.0
2023-03-02 10:50:00,99.6,99.74,99.46,99.48,11651.0,91.252,91.3802,91.1237,91.142,11651.0
2023-03-02 10:55:00,99.48,99.72,99.46,99.62,13087.0,91.142,91.3619,91.1237,91.2703,13087.0
2023-03-02 11:00:00,99.62,99.68,99.44,99.55,18564.0,91.2703,91.3253,91.1054,91.2062,18564.0
2023-03-02 11:05:00,99.56,99.73,99.56,99.68,12161.0,91.2153,91.3711,91.2153,91.3253,12161.0
2023-03-02 11:10:00,99.75,100.02,99.69,99.89,16039.0,91.3894,91.6368,91.3344,91.5177,16039.0
2023-03-02 11:15:00,99.9,100.07,99.81,99.82,11275.0,91.5268,91.6826,91.4444,91.4535,11275.0
2023-03-02 11:20:00,99.8,99.86,99.74,99.76,11218.0,91.4352,91.4902,91.3802,91.3986,11218.0
2023-03-02 11:25:00,99.72,99.78,99.6,99.64,8553.0,91.3619,91.4169,91.252,91.2886,8553.0
2023-03-02 11:30:00,99.62,99.79,99.62,99.73,5942.0,91.2703,91.426,91.2703,91.3711,5942.0
2023-03-02 11:35:00,99.71,99.76,99.64,99.73,4853.0,91.3527,91.3986,91.2886,91.3711,4853.0
2023-03-02 11:40:00,99.73,99.86,99.68,99.68,6672.0,91.3711,91.4902,91.3253,91.3253,6672.0
2023-03-02 11:45:00,99.7,99.91,99.7,99.81,5509.0,91.3436,91.536,91.3436,91.4444,5509.0
2023-03-02 11:50:00,99.81,99.91,99.64,99.64,7684.0,91.4444,91.536,91.2886,91.2886,7684.0
2023-03-02 11:55:00,99.63,99.94,99.55,99.91,9027.0,91.2795,91.5635,91.2062,91.536,9027.0
2023-03-02 12:00:00,99.92,100.03,99.88,100.02,8767.0,91.5451,91.6459,91.5085,91.6368,8767.0
2023-03-02 12:05:00,100.02,100.08,99.98,100.0,8930.0,91.6368,91.6917,91.6001,91.6184,8930.0
2023-03-02 12:10:00,100.02,100.15,99.99,100.15,3805.0,91.6368,91.7559,91.6093,91.7559,3805.0
2023-03-02 12:15:00,100.14,100.14,99.98,100.0,8597.0,91.7467,91.7467,91.6001,91.6184,8597.0
2023-03-02 12:20:00,100.04,100.16,100.03,100.14,4460.0,91.6551,91.765,91.6459,91.7467,4460.0
2023-03-02 12:25:00,100.13,100.39,100.1,100.39,4800.0,91.7375,91.9758,91.7101,91.9758,4800.0
2023-03-02 12:30:00,100.39,100.49,100.37,100.38,4599.0,91.9758,92.0674,91.9574,91.9666,4599.0
2023-03-02 12:35:00,100.42,100.65,100.38,100.5,23672.0,92.0032,92.214,91.9666,92.0765,23672.0
2023-03-02 12:40:00,100.48,100.5,100.37,100.44,11948.0,92.0582,92.0765,91.9574,92.0216,11948.0
2023-03-02 12:45:00,100.49,100.53,100.4,100.41,3277.0,92.0674,92.104,91.9849,91.9941,3277.0
2023-03-02 12:50:00,100.39,100.42,100.3,100.39,9167.0,91.9758,92.0032,91.8933,91.9758,9167.0
2023-03-02 12:55:00,100.4,100.62,100.39,100.62,10140.0,91.9849,92.1865,91.9758,92.1865,10140.0
2023-03-02 13:00:00,100.64,100.87,100.54,100.73,29638.0,92.2048,92.4155,92.1132,92.2873,29638.0
2023-03-02 13:05:00,100.73,100.73,100.57,100.58,6229.0,92.2873,92.2873,92.1407,92.1498,6229.0
2023-03-02 13:10:00,100.62,100.81,100.62,100.81,3264.0,92.1865,92.3605,92.1865,92.3605,3264.0
2023-03-02 13:15:00,100.74,100.77,100.61,100.76,7991.0,92.2964,92.3239,92.1773,92.3147,7991.0
2023-03-02 13:20:00,100.8,100.84,100.73,100.77,3880.0,92.3514,92.388,92.2873,92.3239,3880.0
2023-03-02 13:25:00,100.83,100.91,100.79,100.79,4159.0,92.3789,92.4522,92.3422,92.3422,4159.0
2023-03-02 13:30:00,100.84,100.94,100.78,100.94,5785.0,92.388,92.4797,92.3331,92.4797,5785.0
2023-03-02 13:35:00,101.02,101.37,100.97,101.16,13527.0,92.5529,92.8736,92.5071,92.6812,13527.0
2023-03-02 13:40:00,101.23,101.33,101.15,101.15,7655.0,92.7453,92.837,92.6721,92.6721,7655.0
2023-03-02 13:45:00,101.1,101.18,101.08,101.12,4762.0,92.6262,92.6995,92.6079,92.6446,4762.0
2023-03-02 13:50:00,101.12,101.33,101.12,101.31,2657.0,92.6446,92.837,92.6446,92.8186,2657.0
2023-03-02 13:55:00,101.27,101.51,101.26,101.51,5399.0,92.782,93.0019,92.7728,93.0019,5399.0
2023-03-02 14:00:00,101.54,101.72,101.53,101.7,8027.0,93.0294,93.1943,93.0202,93.176,8027.0
2023-03-02 14:05:00,101.66,101.71,101.59,101.61,11089.0,93.1393,93.1851,93.0752,93.0935,11089.0
2023-03-02 14:10:00,101.69,101.72,101.59,101.7,15587.0,93.1668,93.1943,93.0752,93.176,15587.0
2023-03-02 14:15:00,101.7,101.88,101.62,101.88,22371.0,93.176,93.3409,93.1027,93.3409,22371.0
2023-03-02 14:20:00,101.84,101.95,101.79,101.94,26177.0,93.3042,93.405,93.2584,93.3958,26177.0
2023-03-02 14:25:00,101.98,102.38,101.98,102.32,16267.0,93.4325,93.799,93.4325,93.744,16267.0
2023-03-02 14:30:00,102.32,102.37,102.2,102.2,8891.0,93.744,93.7898,93.634,93.634,8891.0
2023-03-02 14:35:00,102.19,102.32,102.05,102.26,7934.0,93.6249,93.744,93.4966,93.689,7934.0
2023-03-02 14:40:00,102.23,102.24,102.03,102.03,8062.0,93.6615,93.6707,93.4783,93.4783,8062.0
2023-03-02 14:45:00,102.02,102.22,101.99,102.19,17014.0,93.4691,93.6524,93.4416,93.6249,17014.0
2023-03-02 14:50:00,102.2,102.27,102.1,102.27,19550.0,93.634,93.6982,93.5424,93.6982,19550.0
2023-03-02 14:55:00,102.28,102.65,102.25,102.54,31471.0,93.7073,94.0463,93.6799,93.9455,31471.0
2023-03-02 15:00:00,102.49,102.63,102.41,102.44,16816.0,93.8997,94.028,93.8264,93.8539,16816.0
2023-03-02 15:05:00,102.41,102.58,102.41,102.52,13260.0,93.8264,93.9822,93.8264,93.9272,13260.0
2023-03-02 15:10:00,102.53,102.64,102.49,102.63,18209.0,93.9364,94.0372,93.8997,94.028,18209.0
2023-03-02 15:15:00,102.66,102.97,102.66,102.76,13656.0,94.0555,94.3395,94.0555,94.1471,13656.0
2023-03-02 15:20:00,102.74,102.83,102.62,102.76,14674.0,94.1288,94.2112,94.0188,94.1471,14674.0
2023-03-02 15:25:00,102.79,102.91,102.77,102.86,16742.0,94.1746,94.2845,94.1563,94.2387,16742.0
2023-03-02 15:30:00,102.88,103.01,102.8,103.01,25702.0,94.257,94.3762,94.1838,94.3762,25702.0
2023-03-02 15:35:00,103.01,103.19,102.96,103.07,25861.0,94.3762,94.5411,94.3303,94.4311,25861.0
2023-03-02 15:40:00,103.07,103.39,103.01,103.39,58886.0,94.4311,94.7243,94.3762,94.7243,58886.0
2023-03-02 15:45:00,103.35,103.5,103.27,103.44,55410.0,94.6877,94.8251,94.6144,94.7701,55410.0
2023-03-02 15:50:00,103.42,103.42,103.02,103.19,70877.0,94.7518,94.7518,94.3853,94.5411,70877.0
2023-03-02 15:55:00,103.21,103.38,103.01,103.12,132245.0,94.5594,94.7151,94.3762,94.4769,132245.0
2023-03-03 09:30:00,103.84,104.82,103.68,104.82,26562.0,95.1366,96.0344,94.99,96.0344,26562.0
2023-03-03 09:35:00,104.73,104.99,104.61,104.78,21009.0,95.952,96.1902,95.842,95.9978,21009.0
2023-03-03 09:40:00,104.83,105.05,104.75,105.05,8600.0,96.0436,96.2452,95.9703,96.2452,8600.0
2023-03-03 09:45:00,105.14,105.67,105.06,105.61,32353.0,96.3276,96.8132,96.2543,96.7582,32353.0
2023-03-03 09:50:00,105.61,105.68,105.28,105.63,12149.0,96.7582,96.8224,96.4559,96.7766,12149.0
2023-03-03 09:55:00,105.66,105.9,105.6,105.77,8232.0,96.804,97.0239,96.7491,96.9048,8232.0
2023-03-03 10:00:00,105.81,105.84,105.28,105.47,16941.0,96.9415,96.969,96.4559,96.63,16941.0
2023-03-03 10:05:00,105.51,105.77,105.42,105.77,23111.0,96.6666,96.9048,96.5842,96.9048,23111.0
2023-03-03 10:10:00,105.7,105.96,105.48,105.92,21550.0,96.8407,97.0789,96.6391,97.0423,21550.0
2023-03-03 10:15:00,105.93,106.08,105.81,105.81,22505.0,97.0514,97.1888,96.9415,96.9415,22505.0
2023-03-03 10:20:00,105.8,106.24,105.68,106.17,11740.0,96.9323,97.3354,96.8224,97.2713,11740.0
2023-03-03 10:25:00,106.21,106.36,106.06,106.19,23628.0,97.3079,97.4454,97.1705,97.2896,23628.0
2023-03-03 10:30:00,106.19,106.53,106.11,106.29,33180.0,97.2896,97.6011,97.2163,97.3812,33180.0
2023-03-03 10:35:00,106.34,106.52,106.29,106.52,28559.0,97.427,97.592,97.3812,97.592,28559.0
2023-03-03 10:40:00,106.48,106.75,106.26,106.37,47460.0,97.5553,97.8027,97.3538,97.4545,47460.0
2023-03-03 10:45:00,106.34,106.39,105.79,105.95,32833.0,97.427,97.4729,96.9231,97.0697,32833.0
2023-03-03 10:50:00,105.93,106.08,105.84,105.99,14062.0,97.0514,97.1888,96.969,97.1064,14062.0
2023-03-03 10:55:00,105.99,106.0,105.78,105.8,20008.0,97.1064,97.1155,96.914,96.9323,20008.0
2023-03-03 11:00:00,105.82,105.98,105.71,105.71,19421.0,96.9506,97.0972,96.8499,96.8499,19421.0
2023-03-03 11:05:00,105.7,105.88,105.66,105.86,23873.0,96.8407,97.0056,96.804,96.9873,23873.0
2023-03-03 11:10:00,105.86,106.0,105.79,106.0,16590.0,96.9873,97.1155,96.9231,97.1155,16590.0
2023-03-03 11:15:00,106.02,106.08,105.97,106.01,9366.0,97.1339,97.1888,97.0881,97.1247,9366.0
2023-03-03 11:20:00,106.01,106.14,105.94,106.1,20580.0,97.1247,97.2438,97.0606,97.2072,20580.0
2023-03-03 11:25:00,106.09,106.14,105.99,106.02,37554.0,97.198,97.2438,97.1064,97.1339,37554.0
2023-03-03 11:30:00,106.0,106.04,105.63,105.63,46116.0,97.1155,97.1522,96.7766,96.7766,46116.0
2023-03-03 11:35:00,105.63,105.85,105.59,105.61,14342.0,96.7766,96.9781,96.7399,96.7582,14342.0
2023-03-03 11:40:00,105.61,105.66,105.42,105.64,10013.0,96.7582,96.804,96.5842,96.7857,10013.0
2023-03-03 11:45:00,105.62,105.7,105.54,105.56,11857.0,96.7674,96.8407,96.6941,96.7124,11857.0
2023-03-03 11:50:00,105.59,105.77,105.58,105.74,8835.0,96.7399,96.9048,96.7307,96.8773,8835.0
2023-03-03 11:55:00,105.76,105.87,105.76,105.79,6167.0,96.8957,96.9964,96.8957,96.9231,6167.0
2023-03-03 12:00:00,105.75,105.77,105.66,105.68,6531.0,96.8865,96.9048,96.804,96.8224,6531.0
2023-03-03 12:05:00,105.68,105.77,105.65,105.7,13631.0,96.8224,96.9048,96.7949,96.8407,13631.0
2023-03-03 12:10:00,105.74,105.97,105.74,105.96,8940.0,96.8773,97.0881,96.8773,97.0789,8940.0
2023-03-03 12:15:00,105.94,105.98,105.87,105.87,8782.0,97.0606,97.0972,96.9964,96.9964,8782.0
2023-03-03 12:20:00,105.85,105.96,105.84,105.95,12389.0,96.9781,97.0789,96.969,97.0697,12389.0
2023-03-03 12:25:00,105.93,106.06,105.89,105.98,10432.0,97.0514,97.1705,97.0148,97.0972,10432.0
2023-03-03 12:30:00,106.01,106.1,105.98,106.02,11458.0,97.1247,97.2072,97.0972,97.1339,11458.0
2023-03-03 12:35:00,106.01,106.06,105.98,106.05,10492.0,97.1247,97.1705,97.0972,97.1614,10492.0
2023-03-03 12:40:00,106.05,106.1,106.0,106.09,12784.0,97.1614,97.2072,97.1155,97.198,12784.0
2023-03-03 12:45:00,106.08,106.13,105.95,105.97,8327.0,97.1888,97.2346,97.0697,97.0881,8327.0
2023-03-03 12:50:00,105.98,106.05,105.95,106.01,13442.0,97.0972,97.1614,97.0697,97.1247,13442.0
2023-03-03 12:55:00,106.01,106.05,105.92,105.95,7595.0,97.1247,97.1614,97.0423,97.0697,7595.0
2023-03-03 13:00:00,105.95,105.96,105.85,105.9,10527.0,97.0697,97.0789,96.9781,97.0239,10527.0
2023-03-03 13:05:00,105.9,106.11,105.85,106.09,13785.0,97.0239,97.2163,96.9781,97.198,13785.0
2023-03-03 13:10:00,106.1,106.1,105.94,106.06,17808.0,97.2072,97.2072,97.0606,97.1705,17808.0
2023-03-03 13:15:00,106.04,106.07,105.98,106.0,16021.0,97.1522,97.1797,97.0972,97.1155,16021.0
2023-03-03 13:20:00,106.0,106.04,105.78,105.81,13362.0,97.1155,97.1522,96.914,96.9415,13362.0
2023-03-03 13:25:00,105.8,105.81,105.54,105.64,20187.0,96.9323,96.9415,96.6941,96.7857,20187.0
2023-03-03 13:30:00,105.66,105.9,105.66,105.87,8408.0,96.804,97.0239,96.804,96.9964,8408.0
2023-03-03 13:35:00,105.87,105.87,105.68,105.71,10867.0,96.9964,96.9964,96.8224,96.8499,10867.0
2023-03-03 13:40:00,105.74,105.78,105.67,105.71,8205.0,96.8773,96.914,96.8132,96.8499,8205.0
2023-03-03 13:45:00,105.68,105.74,105.6,105.72,9231.0,96.8224,96.8773,96.7491,96.859,9231.0
2023-03-03 13:50:00,105.7,105.85,105.68,105.84,11295.0,96.8407,96.9781,96.8224,96.969,11295.0
2023-03-03 13:55:00,105.82,105.82,105.62,105.7,10700.0,96.9506,96.9506,96.7674,96.8407,10700.0
2023-03-03 14:00:00,105.71,105.72,105.6,105.6,11844.0,96.8499,96.859,96.7491,96.7491,11844.0
2023-03-03 14:05:00,105.58,105.67,105.51,105.65,9984.0,96.7307,96.8132,96.6666,96.7949,9984.0
2023-03-03 14:10:00,105.65,105.8,105.65,105.77,10344.0,96.7949,96.9323,96.7949,96.9048,10344.0
2023-03-03 14:15:00,105.73,105.91,105.71,105.83,31652.0,96.8682,97.0331,96.8499,96.9598,31652.0
2023-03-03 14:20:00,105.83,105.98,105.83,105.93,66452.0,96.9598,97.0972,96.9598,97.0514,66452.0
2023-03-03 14:25:00,105.92,106.15,105.9,106.15,55261.0,97.0423,97.253,97.0239,97.253,55261.0
2023-03-03 14:30:00,106.19,106.32,106.0,106.01,17719.0,97.2896,97.4087,97.1155,97.1247,17719.0
2023-03-03 14:35:00,106.01,106.29,105.98,106.29,27633.0,97.1247,97.3812,97.0972,97.3812,27633.0
2023-03-03 14:40:00,106.34,106.34,106.21,106.28,13438.0,97.427,97.427,97.3079,97.3721,13438.0
2023-03-03 14:45:00,106.3,106.3,106.1,106.12,10967.0,97.3904,97.3904,97.2072,97.2255,10967.0
2023-03-03 14:50:00,106.12,106.14,106.04,106.08,14983.0,97.2255,97.2438,97.1522,97.1888,14983.0
2023-03-03 14:55:00,106.08,106.12,105.98,106.04,30695.0,97.1888,97.2255,97.0972,97.1522,30695.0
2023-03-03 15:00:00,106.0,106.01,105.79,106.01,21892.0,97.1155,97.1247,96.9231,97.1247,21892.0
2023-03-03 15:05:00,106.02,106.29,106.02,106.29,26131.0,97.1339,97.3812,97.1339,97.3812,26131.0
2023-03-03 15:10:00,106.31,106.31,106.18,106.2,21343.0,97.3996,97.3996,97.2805,97.2988,21343.0
2023-03-03 15:15:00,106.22,106.22,105.95,105.97,14864.0,97.3171,97.3171,97.0697,97.0881,14864.0
2023-03-03 15:20:00,105.97,106.11,105.97,106.02,33749.0,97.0881,97.2163,97.0881,97.1339,33749.0
2023-03-03 15:25:00,106.04,106.07,105.95,105.96,21023.0,97.1522,97.1797,97.0697,97.0789,21023.0
2023-03-03 15:30:00,105.93,106.1,105.93,106.04,36041.0,97.0514,97.2072,97.0514,97.1522,36041.0
2023-03-03 15:35:00,106.03,106.03,105.85,105.96,33193.0,97.143,97.143,96.9781,97.0789,33193.0
2023-03-03 15:40:00,105.94,105.99,105.8,105.93,37950.0,97.0606,97.1064,96.9323,97.0514,37950.0
2023-03-03 15:45:00,105.91,105.98,105.83,105.94,35210.0,97.0331,97.0972,96.9598,97.0606,35210.0
2023-03-03 15:50:00,105.92,105.95,105.69,105.84,78295.0,97.0423,97.0697,96.8315,96.969,78295.0
2023-03-03 15:55:00,105.83,106.05,105.82,105.97,128091.0,96.9598,97.1614,96.9506,97.0881,128091.0
2023-03-06 09:30:00,106.86,106.86,106.08,106.17,26892.0,97.9035,97.9035,97.1888,97.2713,26892.0
2023-03-06 09:35:00,106.1,106.11,105.68,105.96,7900.0,97.2072,97.2163,96.8224,97.0789,7900.0
2023-03-06 09:40:00,106.01,106.01,105.64,105.64,7118.0,97.1247,97.1247,96.7857,96.7857,7118.0
2023-03-06 09:45:00,105.69,105.93,105.66,105.75,7452.0,96.8315,97.0514,96.804,96.8865,7452.0
2023-03-06 09:50:00,105.75,106.36,105.75,106.13,8539.0,96.8865,97.4454,96.8865,97.2346,8539.0
2023-03-06 09:55:00,106.17,106.42,106.15,106.34,11994.0,97.2713,97.5003,97.253,97.427,11994.0
2023-03-06 10:00:00,106.37,106.37,106.03,106.1,9400.0,97.4545,97.4545,97.143,97.2072,9400.0
2023-03-06 10:05:00,106.17,106.46,106.06,106.33,8391.0,97.2713,97.537,97.1705,97.4179,8391.0
2023-03-06 10:10:00,106.26,106.32,106.02,106.15,7359.0,97.3538,97.4087,97.1339,97.253,7359.0
2023-03-06 10:15:00,106.18,106.64,106.17,106.46,18206.0,97.2805,97.7019,97.2713,97.537,18206.0
2023-03-06 10:20:00,106.52,106.6,106.11,106.22,4892.0,97.592,97.6653,97.2163,97.3171,4892.0
2023-03-06 10:25:00,106.27,106.3,106.02,106.06,8619.0,97.3629,97.3904,97.1339,97.1705,8619.0
2023-03-06 10:30:00,106.06,106.3,106.06,106.29,11899.0,97.1705,97.3904,97.1705,97.3812,11899.0
2023-03-06 10:35:00,106.29,106.29,106.05,106.07,4685.0,97.3812,97.3812,97.1614,97.1797,4685.0
2023-03-06 10:40:00,106.11,106.42,106.1,106.4,8440.0,97.2163,97.5003,97.2072,97.482,8440.0
2023-03-06 10:45:00,106.39,106.6,106.33,106.41,8718.0,97.4729,97.6653,97.4179,97.4912,8718.0
2023-03-06 10:50:00,106.44,106.57,106.36,106.46,7634.0,97.5187,97.6378,97.4454,97.537,7634.0
2023-03-06 10:55:00,106.5,106.52,106.37,106.44,12759.0,97.5736,97.592,97.4545,97.5187,12759.0
2023-03-06 11:00:00,106.44,106.56,106.39,106.47,9953.0,97.5187,97.6286,97.4729,97.5462,9953.0
2023-03-06 11:05:00,106.46,106.7,106.46,106.62,14327.0,97.537,97.7569,97.537,97.6836,14327.0
2023-03-06 11:10:00,106.62,106.84,106.62,106.84,7540.0,97.6836,97.8851,97.6836,97.8851,7540.0
2023-03-06 11:15:00,106.82,106.83,106.73,106.78,6527.0,97.8668,97.876,97.7844,97.8302,6527.0
2023-03-06 11:20:00,106.7,106.71,106.4,106.56,9173.0,97.7569,97.766,97.482,97.6286,9173.0
2023-03-06 11:25:00,106.57,106.66,106.5,106.56,8685.0,97.6378,97.7202,97.5736,97.6286,8685.0
2023-03-06 11:30:00,106.55,106.57,106.44,106.45,6254.0,97.6194,97.6378,97.5187,97.5278,6254.0
2023-03-06 11:35:00,106.48,106.59,106.44,106.57,8960.0,97.5553,97.6561,97.5187,97.6378,8960.0
2023-03-06 11:40:00,106.57,106.6,106.43,106.56,16059.0,97.6378,97.6653,97.5095,97.6286,16059.0
2023-03-06 11:45:00,106.54,106.55,106.27,106.38,26998.0,97.6103,97.6194,97.3629,97.4637,26998.0
2023-03-06 11:50:00,106.36,106.43,106.28,106.43,6365.0,97.4454,97.5095,97.3721,97.5095,6365.0
2023-03-06 11:55:00,106.45,106.63,106.39,106.59,9191.0,97.5278,97.6927,97.4729,97.6561,9191.0
2023-03-06 12:00:00,106.55,106.58,106.38,106.38,4860.0,97.6194,97.6469,97.4637,97.4637,4860.0
2023-03-06 12:05:00,106.38,106.46,106.3,106.46,8853.0,97.4637,97.537,97.3904,97.537,8853.0
2023-03-06 12:10:00,106.53,106.57,106.46,106.56,5094.0,97.6011,97.6378,97.537,97.6286,5094.0
2023-03-06 12:15:00,106.56,106.67,106.52,106.67,6103.0,97.6286,97.7294,97.592,97.7294,6103.0
2023-03-06 12:20:00,106.67,106.67,106.55,106.56,5646.0,97.7294,97.7294,97.6194,97.6286,5646.0
2023-03-06 12:25:00,106.56,106.56,106.45,106.54,4545.0,97.6286,97.6286,97.5278,97.6103,4545.0
2023-03-06 12:30:00,106.52,106.54,106.31,106.31,7387.0,97.592,97.6103,97.3996,97.3996,7387.0
2023-03-06 12:35:00,106.3,106.31,106.18,106.2,5529.0,97.3904,97.3996,97.2805,97.2988,5529.0
2023-03-06 12:40:00,106.2,106.25,106.12,106.15,3819.0,97.2988,97.3446,97.2255,97.253,3819.0
2023-03-06 12:45:00,106.12,106.14,105.86,105.86,9731.0,97.2255,97.2438,96.9873,96.9873,9731.0
2023-03-06 12:50:00,105.8,105.83,105.72,105.73,7308.0,96.9323,96.9598,96.859,96.8682,7308.0
2023-03-06 12:55:00,105.7,105.76,105.55,105.71,3888.0,96.8407,96.8957,96.7033,96.8499,3888.0
2023-03-06 13:00:00,105.73,105.75,105.66,105.73,6002.0,96.8682,96.8865,96.804,96.8682,6002.0
2023-03-06 13:05:00,105.76,105.82,105.67,105.74,8504.0,96.8957,96.9506,96.8132,96.8773,8504.0
2023-03-06 13:10:00,105.74,105.84,105.73,105.75,12685.0,96.8773,96.969,96.8682,96.8865,12685.0
2023-03-06 13:15:00,105.74,105.76,105.64,105.76,4179.0,96.8773,96.8957,96.7857,96.8957,4179.0
2023-03-06 13:20:00,105.79,105.94,105.73,105.91,4907.0,96.9231,97.0606,96.8682,97.0331,4907.0
2023-03-06 13:25:00,105.94,105.99,105.84,105.91,6221.0,97.0606,97.1064,96.969,97.0331,6221.0
2023-03-06 13:30:00,105.91,106.01,105.88,105.9,6739.0,97.0331,97.1247,97.0056,97.0239,6739.0
2023-03-06 13:35:00,105.93,105.94,105.74,105.78,10193.0,97.0514,97.0606,96.8773,96.914,10193.0
2023-03-06 13:40:00,105.78,105.79,105.73,105.76,5417.0,96.914,96.9231,96.8682,96.8957,5417.0
2023-03-06 13:45:00,105.74,105.75,105.55,105.64,8891.0,96.8773,96.8865,96.7033,96.7857,8891.0
2023-03-06 13:50:00,105.64,105.67,105.57,105.61,6450.0,96.7857,96.8132,96.7216,96.7582,6450.0
2023-03-06 13:55:00,105.61,105.63,105.51,105.51,6194.0,96.7582,96.7766,96.6666,96.6666,6194.0
2023-03-06 14:00:00,105.5,105.62,105.47,105.59,9678.0,96.6575,96.7674,96.63,96.7399,9678.0
2023-03-06 14:05:00,105.63,105.65,105.54,105.6,5407.0,96.7766,96.7949,96.6941,96.7491,5407.0
2023-03-06 14:10:00,105.6,105.67,105.58,105.61,5130.0,96.7491,96.8132,96.7307,96.7582,5130.0
2023-03-06 14:15:00,105.62,105.65,105.49,105.52,14122.0,96.7674,96.7949,96.6483,96.6758,14122.0
2023-03-06 14:20:00,105.52,105.65,105.49,105.65,12046.0,96.6758,96.7949,96.6483,96.7949,12046.0
2023-03-06 14:25:00,105.64,105.64,105.55,105.57,9105.0,96.7857,96.7857,96.7033,96.7216,9105.0
2023-03-06 14:30:00,105.55,105.6,105.28,105.28,10891.0,96.7033,96.7491,96.4559,96.4559,10891.0
2023-03-06 14:35:00,105.28,105.38,105.23,105.38,13444.0,96.4559,96.5475,96.4101,96.5475,13444.0
2023-03-06 14:40:00,105.38,105.45,105.29,105.4,11634.0,96.5475,96.6116,96.4651,96.5658,11634.0
2023-03-06 14:45:00,105.37,105.39,105.19,105.21,15544.0,96.5383,96.5567,96.3734,96.3918,15544.0
2023-03-06 14:50:00,105.2,105.21,105.05,105.11,12329.0,96.3826,96.3918,96.2452,96.3001,12329.0
2023-03-06 14:55:00,105.1,105.15,104.96,105.05,11839.0,96.291,96.3368,96.1627,96.2452,11839.0
2023-03-06 15:00:00,105.06,105.15,105.01,105.07,17669.0,96.2543,96.3368,96.2085,96.2635,17669.0
2023-03-06 15:05:00,105.06,105.23,105.05,105.23,15449.0,96.2543,96.4101,96.2452,96.4101,15449.0
2023-03-06 15:10:00,105.23,105.37,105.2,105.24,11760.0,96.4101,96.5383,96.3826,96.4192,11760.0
2023-03-06 15:15:00,105.27,105.31,105.17,105.29,10236.0,96.4467,96.4834,96.3551,96.4651,10236.0
2023-03-06 15:20:00,105.28,105.34,105.2,105.23,12274.0,96.4559,96.5109,96.3826,96.4101,12274.0
2023-03-06 15:25:00,105.23,105.24,105.06,105.13,16134.0,96.4101,96.4192,96.2543,96.3185,16134.0
2023-03-06 15:30:00,105.14,105.15,104.87,104.94,21218.0,96.3276,96.3368,96.0803,96.1444,21218.0
2023-03-06 15:35:00,104.94,105.1,104.87,105.08,10909.0,96.1444,96.291,96.0803,96.2727,10909.0
2023-03-06 15:40:00,105.08,105.25,105.05,105.23,16447.0,96.2727,96.4284,96.2452,96.4101,16447.0
2023-03-06 15:45:00,105.25,105.44,105.21,105.26,26671.0,96.4284,96.6025,96.3918,96.4376,26671.0
2023-03-06 15:50:00,105.24,105.29,105.07,105.23,23878.0,96.4192,96.4651,96.2635,96.4101,23878.0
2023-03-06 15:55:00,105.23,105.35,105.19,105.32,71894.0,96.4101,96.52,96.3734,96.4925,71894.0
2023-03-07 09:30:00,105.62,105.82,105.27,105.5,28620.0,96.7674,96.9506,96.4467,96.6575,28620.0
2023-03-07 09:35:00,105.61,106.0,105.5,105.89,7922.0,96.7582,97.1155,96.6575,97.0148,7922.0
2023-03-07 09:40:00,105.88,105.91,105.34,105.51,11217.0,97.0056,97.0331,96.5109,96.6666,11217.0
2023-03-07 09:45:00,105.44,105.73,105.0,105.25,17106.0,96.6025,96.8682,96.1994,96.4284,17106.0
2023-03-07 09:50:00,105.46,105.66,105.45,105.55,12346.0,96.6208,96.804,96.6116,96.7033,12346.0
2023-03-07 09:55:00,105.59,105.76,105.51,105.75,10384.0,96.7399,96.8957,96.6666,96.8865,10384.0
2023-03-07 10:00:00,105.76,105.76,104.44,104.45,20822.0,96.8957,96.8957,95.6863,95.6955,20822.0
2023-03-07 10:05:00,104.42,104.6,104.17,104.42,13949.0,95.668,95.8329,95.4389,95.668,13949.0
2023-03-07 10:10:00,104.41,104.55,104.22,104.45,8199.0,95.6588,95.7871,95.4847,95.6955,8199.0
2023-03-07 10:15:00,104.45,104.65,104.14,104.22,20859.0,95.6955,95.8787,95.4114,95.4847,20859.0
2023-03-07 10:20:00,104.27,104.73,104.25,104.5,13764.0,95.5305,95.952,95.5122,95.7413,13764.0
2023-03-07 10:25:00,104.53,104.59,104.11,104.14,9759.0,95.7688,95.8237,95.384,95.4114,9759.0
2023-03-07 10:30:00,104.13,104.6,104.09,104.5,8837.0,95.4023,95.8329,95.3656,95.7413,8837.0
2023-03-07 10:35:00,104.5,104.84,104.22,104.28,6263.0,95.7413,96.0528,95.4847,95.5397,6263.0
2023-03-07 10:40:00,104.2,104.2,103.48,103.48,5596.0,95.4664,95.4664,94.8068,94.8068,5596.0
2023-03-07 10:45:00,103.58,104.17,103.54,104.17,8102.0,94.8984,95.4389,94.8617,95.4389,8102.0
2023-03-07 10:50:00,104.17,104.22,103.74,103.99,12430.0,95.4389,95.4847,95.045,95.274,12430.0
2023-03-07 10:55:00,104.01,104.05,103.66,103.7,7183.0,95.2923,95.329,94.9717,95.0083,7183.0
2023-03-07 11:00:00,103.66,104.04,103.57,104.02,7303.0,94.9717,95.3198,94.8892,95.3015,7303.0
2023-03-07 11:05:00,104.09,104.23,103.97,104.03,16616.0,95.3656,95.4939,95.2557,95.3107,16616.0
2023-03-07 11:10:00,104.08,104.3,104.07,104.08,8118.0,95.3565,95.558,95.3473,95.3565,8118.0
2023-03-07 11:15:00,104.07,104.37,104.03,104.23,7209.0,95.3473,95.6222,95.3107,95.4939,7209.0
2023-03-07 11:20:00,104.29,104.29,104.0,104.05,3955.0,95.5489,95.5489,95.2832,95.329,3955.0
2023-03-07 11:25:00,104.09,104.29,103.93,103.97,7357.0,95.3656,95.5489,95.219,95.2557,7357.0
2023-03-07 11:30:00,103.97,104.26,103.97,104.17,6530.0,95.2557,95.5214,95.2557,95.4389,6530.0
2023-03-07 11:35:00,104.19,104.21,104.03,104.04,2500.0,95.4573,95.4756,95.3107,95.3198,2500.0
2023-03-07 11:40:00,103.89,104.08,103.79,104.07,2700.0,95.1824,95.3565,95.0908,95.3473,2700.0
2023-03-07 11:45:00,104.03,104.03,103.89,103.95,3066.0,95.3107,95.3107,95.1824,95.2374,3066.0
2023-03-07 11:50:00,104.0,104.04,103.63,103.65,4123.0,95.2832,95.3198,94.9442,94.9625,4123.0
2023-03-07 11:55:00,103.61,103.61,103.42,103.49,6199.0,94.9259,94.9259,94.7518,94.8159,6199.0
2023-03-07 12:00:00,103.41,103.51,103.41,103.42,2626.0,94.7426,94.8342,94.7426,94.7518,2626.0
2023-03-07 12:05:00,103.47,103.68,103.47,103.49,4889.0,94.7976,94.99,94.7976,94.8159,4889.0
2023-03-07 12:10:00,103.54,103.79,103.5,103.58,6747.0,94.8617,95.0908,94.8251,94.8984,6747.0
2023-03-07 12:15:00,103.58,103.89,103.49,103.89,4112.0,94.8984,95.1824,94.8159,95.1824,4112.0
2023-03-07 12:20:00,103.93,104.26,103.9,104.03,9986.0,95.219,95.5214,95.1916,95.3107,9986.0
2023-03-07 12:25:00,104.16,104.28,104.02,104.05,4948.0,95.4298,95.5397,95.3015,95.329,4948.0
2023-03-07 12:30:00,104.0,104.14,103.96,104.05,5665.0,95.2832,95.4114,95.2465,95.329,5665.0
2023-03-07 12:35:00,104.05,104.25,104.04,104.22,19982.0,95.329,95.5122,95.3198,95.4847,19982.0
2023-03-07 12:40:00,104.16,104.2,104.0,104.13,36709.0,95.4298,95.4664,95.2832,95.4023,36709.0
2023-03-07 12:45:00,104.11,104.23,104.08,104.19,3972.0,95.384,95.4939,95.3565,95.4573,3972.0
2023-03-07 12:50:00,104.21,104.27,103.94,103.94,2704.0,95.4756,95.5305,95.2282,95.2282,2704.0
2023-03-07 12:55:00,103.92,104.05,103.82,103.82,6437.0,95.2099,95.329,95.1183,95.1183,6437.0
2023-03-07 13:00:00,103.79,103.89,103.7,103.75,5268.0,95.0908,95.1824,95.0083,95.0541,5268.0
2023-03-07 13:05:00,103.61,103.7,103.58,103.62,6064.0,94.9259,95.0083,94.8984,94.935,6064.0
2023-03-07 13:10:00,103.65,103.82,103.45,103.45,17150.0,94.9625,95.1183,94.7793,94.7793,17150.0
2023-03-07 13:15:00,103.48,103.6,103.45,103.6,5476.0,94.8068,94.9167,94.7793,94.9167,5476.0
2023-03-07 13:20:00,103.61,103.68,103.55,103.65,4061.0,94.9259,94.99,94.8709,94.9625,4061.0
2023-03-07 13:25:00,103.62,103.74,103.61,103.71,4743.0,94.935,95.045,94.9259,95.0175,4743.0
2023-03-07 13:30:00,103.69,103.88,103.69,103.75,19241.0,94.9992,95.1732,94.9992,95.0541,19241.0
2023-03-07 13:35:00,103.7,103.82,103.69,103.75,6266.0,95.0083,95.1183,94.9992,95.0541,6266.0
2023-03-07 13:40:00,103.79,103.88,103.68,103.68,6764.0,95.0908,95.1732,94.99,94.99,6764.0
2023-03-07 13:45:00,103.68,103.78,103.66,103.77,5948.0,94.99,95.0816,94.9717,95.0725,5948.0
2023-03-07 13:50:00,103.73,103.73,103.56,103.58,6135.0,95.0358,95.0358,94.8801,94.8984,6135.0
2023-03-07 13:55:00,103.54,103.69,103.54,103.65,5161.0,94.8617,94.9992,94.8617,94.9625,5161.0
2023-03-07 14:00:00,103.67,103.8,103.63,103.69,6626.0,94.9808,95.0999,94.9442,94.9992,6626.0
2023-03-07 14:05:00,103.64,103.66,103.55,103.61,7211.0,94.9533,94.9717,94.8709,94.9259,7211.0
2023-03-07 14:10:00,103.59,103.73,103.59,103.71,7554.0,94.9075,95.0358,94.9075,95.0175,7554.0
2023-03-07 14:15:00,103.73,103.79,103.57,103.62,12603.0,95.0358,95.0908,94.8892,94.935,12603.0
2023-03-07 14:20:00,103.61,103.61,103.43,103.46,6735.0,94.9259,94.9259,94.761,94.7884,6735.0
2023-03-07 14:25:00,103.49,103.63,103.46,103.61,13281.0,94.8159,94.9442,94.7884,94.9259,13281.0
2023-03-07 14:30:00,103.59,103.7,103.56,103.56,8663.0,94.9075,95.0083,94.8801,94.8801,8663.0
2023-03-07 14:35:00,103.52,103.77,103.5,103.51,18973.0,94.8434,95.0725,94.8251,94.8342,18973.0
2023-03-07 14:40:00,103.52,103.68,103.51,103.52,10672.0,94.8434,94.99,94.8342,94.8434,10672.0
2023-03-07 14:45:00,103.54,103.77,103.54,103.77,22366.0,94.8617,95.0725,94.8617,95.0725,22366.0
2023-03-07 14:50:00,103.72,103.79,103.62,103.62,12260.0,95.0266,95.0908,94.935,94.935,12260.0
2023-03-07 14:55:00,103.52,103.67,103.44,103.64,9654.0,94.8434,94.9808,94.7701,94.9533,9654.0
2023-03-07 15:00:00,103.67,103.73,103.38,103.38,8339.0,94.9808,95.0358,94.7151,94.7151,8339.0
2023-03-07 15:05:00,103.35,103.56,103.34,103.48,9886.0,94.6877,94.8801,94.6785,94.8068,9886.0
2023-03-07 15:10:00,103.49,103.59,103.4,103.55,7796.0,94.8159,94.9075,94.7335,94.8709,7796.0
2023-03-07 15:15:00,103.57,103.68,103.48,103.67,10692.0,94.8892,94.99,94.8068,94.9808,10692.0
2023-03-07 15:20:00,103.62,103.7,103.55,103.63,7467.0,94.935,95.0083,94.8709,94.9442,7467.0
2023-03-07 15:25:00,103.57,103.64,103.43,103.5,6410.0,94.8892,94.9533,94.761,94.8251,6410.0
2023-03-07 15:30:00,103.53,103.85,103.53,103.79,9847.0,94.8526,95.1457,94.8526,95.0908,9847.0
2023-03-07 15:35:00,103.84,103.9,103.74,103.81,12879.0,95.1366,95.1916,95.045,95.1091,12879.0
2023-03-07 15:40:00,103.82,103.86,103.49,103.49,15458.0,95.1183,95.1549,94.8159,94.8159,15458.0
2023-03-07 15:45:00,103.47,103.47,103.27,103.3,18122.0,94.7976,94.7976,94.6144,94.6418,18122.0
2023-03-07 15:50:00,103.3,103.3,103.04,103.21,61097.0,94.6418,94.6418,94.4036,94.5594,61097.0
2023-03-07 15:55:00,103.23,103.28,102.84,102.95,75501.0,94.5777,94.6235,94.2204,94.3212,75501.0
2023-03-08 09:30:00,103.0,103.8,103.0,103.41,24858.0,94.367,95.0999,94.367,94.7426,24858.0
2023-03-08 09:35:00,103.41,103.59,103.22,103.39,3607.0,94.7426,94.9075,94.5686,94.7243,3607.0
2023-03-08 09:40:00,103.34,103.89,103.31,103.76,4352.0,94.6785,95.1824,94.651,95.0633,4352.0
2023-03-08 09:45:00,103.86,104.45,103.78,104.45,5323.0,95.1549,95.6955,95.0816,95.6955,5323.0
2023-03-08 09:50:00,104.38,104.61,104.19,104.3,8636.0,95.6313,95.842,95.4573,95.558,8636.0
2023-03-08 09:55:00,104.35,104.58,104.29,104.54,4270.0,95.6038,95.8146,95.5489,95.7779,4270.0
2023-03-08 10:00:00,104.56,104.69,103.85,104.52,8950.0,95.7962,95.9153,95.1457,95.7596,8950.0
2023-03-08 10:05:00,104.47,104.79,104.36,104.67,11192.0,95.7138,96.007,95.613,95.897,11192.0
2023-03-08 10:10:00,104.76,105.07,104.58,104.58,4319.0,95.9795,96.2635,95.8146,95.8146,4319.0
2023-03-08 10:15:00,104.51,104.55,104.28,104.38,11844.0,95.7504,95.7871,95.5397,95.6313,11844.0
2023-03-08 10:20:00,104.43,104.89,104.31,104.85,31783.0,95.6771,96.0986,95.5672,96.0619,31783.0
2023-03-08 10:25:00,104.84,104.93,104.51,104.62,9235.0,96.0528,96.1352,95.7504,95.8512,9235.0
2023-03-08 10:30:00,104.51,105.1,104.46,105.07,7425.0,95.7504,96.291,95.7046,96.2635,7425.0
2023-03-08 10:35:00,105.04,105.33,105.04,105.13,6992.0,96.236,96.5017,96.236,96.3185,6992.0
2023-03-08 10:40:00,105.06,105.09,104.89,105.04,1649.0,96.2543,96.2818,96.0986,96.236,1649.0
2023-03-08 10:45:00,104.99,105.11,104.84,104.84,2750.0,96.1902,96.3001,96.0528,96.0528,2750.0
2023-03-08 10:50:00,104.8,105.07,104.8,105.03,7146.0,96.0161,96.2635,96.0161,96.2268,7146.0
2023-03-08 10:55:00,105.04,105.34,105.04,105.26,11219.0,96.236,96.5109,96.236,96.4376,11219.0
2023-03-08 11:00:00,105.25,105.31,105.18,105.31,3792.0,96.4284,96.4834,96.3643,96.4834,3792.0
2023-03-08 11:05:00,105.34,105.68,105.34,105.68,10631.0,96.5109,96.8224,96.5109,96.8224,10631.0
2023-03-08 11:10:00,105.71,106.02,105.68,106.02,16145.0,96.8499,97.1339,96.8224,97.1339,16145.0
2023-03-08 11:15:00,106.04,106.24,105.97,106.14,8781.0,97.1522,97.3354,97.0881,97.2438,8781.0
2023-03-08 11:20:00,106.19,106.29,105.98,106.12,14234.0,97.2896,97.3812,97.0972,97.2255,14234.0
2023-03-08 11:25:00,106.08,106.25,105.99,106.13,38973.0,97.1888,97.3446,97.1064,97.2346,38973.0
2023-03-08 11:30:00,106.14,106.17,105.99,106.11,11011.0,97.2438,97.2713,97.1064,97.2163,11011.0
2023-03-08 11:35:00,106.04,106.16,105.95,106.15,9436.0,97.1522,97.2621,97.0697,97.253,9436.0
2023-03-08 11:40:00,106.15,106.5,106.13,106.34,29964.0,97.253,97.5736,97.2346,97.427,29964.0
2023-03-08 11:45:00,106.37,106.65,106.24,106.58,15534.0,97.4545,97.7111,97.3354,97.6469,15534.0
2023-03-08 11:50:00,106.46,106.61,106.46,106.61,3213.0,97.537,97.6744,97.537,97.6744,3213.0
2023-03-08 11:55:00,106.6,106.71,106.49,106.49,11337.0,97.6653,97.766,97.5645,97.5645,11337.0
2023-03-08 12:00:00,106.47,106.47,106.19,106.3,5915.0,97.5462,97.5462,97.2896,97.3904,5915.0
2023-03-08 12:05:00,106.3,106.34,106.16,106.33,4679.0,97.3904,97.427,97.2621,97.4179,4679.0
2023-03-08 12:10:00,106.26,106.34,106.16,106.25,5802.0,97.3538,97.427,97.2621,97.3446,5802.0
2023-03-08 12:15:00,106.26,106.26,105.93,106.0,3229.0,97.3538,97.3538,97.0514,97.1155,3229.0
2023-03-08 12:20:00,105.95,105.96,105.6,105.61,12332.0,97.0697,97.0789,96.7491,96.7582,12332.0
2023-03-08 12:25:00,105.66,105.73,105.54,105.59,10228.0,96.804,96.8682,96.6941,96.7399,10228.0
2023-03-08 12:30:00,105.57,105.57,105.28,105.35,4745.0,96.7216,96.7216,96.4559,96.52,4745.0
2023-03-08 12:35:00,105.35,105.67,105.35,105.64,9745.0,96.52,96.8132,96.52,96.7857,9745.0
2023-03-08 12:40:00,105.69,106.02,105.69,106.02,12115.0,96.8315,97.1339,96.8315,97.1339,12115.0
2023-03-08 12:45:00,106.03,106.07,105.73,105.82,7280.0,97.143,97.1797,96.8682,96.9506,7280.0
2023-03-08 12:50:00,105.85,105.85,105.7,105.7,1930.0,96.9781,96.9781,96.8407,96.8407,1930.0
2023-03-08 12:55:00,105.63,105.68,105.56,105.6,5358.0,96.7766,96.8224,96.7124,96.7491,5358.0
2023-03-08 13:00:00,105.58,105.58,105.31,105.33,5837.0,96.7307,96.7307,96.4834,96.5017,5837.0
2023-03-08 13:05:00,105.33,105.45,105.17,105.22,9864.0,96.5017,96.6116,96.3551,96.4009,9864.0
2023-03-08 13:10:00,105.21,105.48,105.2,105.38,3533.0,96.3918,96.6391,96.3826,96.5475,3533.0
2023-03-08 13:15:00,105.35,105.37,105.19,105.36,3907.0,96.52,96.5383,96.3734,96.5292,3907.0
2023-03-08 13:20:00,105.37,105.54,105.37,105.51,9070.0,96.5383,96.6941,96.5383,96.6666,9070.0
2023-03-08 13:25:00,105.46,105.48,105.27,105.28,3354.0,96.6208,96.6391,96.4467,96.4559,3354.0
2023-03-08 13:30:00,105.25,105.44,105.11,105.39,3593.0,96.4284,96.6025,96.3001,96.5567,3593.0
2023-03-08 13:35:00,105.42,105.43,105.27,105.4,5678.0,96.5842,96.5933,96.4467,96.5658,5678.0
2023-03-08 13:40:00,105.37,105.43,105.22,105.42,4421.0,96.5383,96.5933,96.4009,96.5842,4421.0
2023-03-08 13:45:00,105.42,105.57,105.38,105.57,5104.0,96.5842,96.7216,96.5475,96.7216,5104.0
2023-03-08 13:50:00,105.5,105.8,105.5,105.8,3842.0,96.6575,96.9323,96.6575,96.9323,3842.0
2023-03-08 13:55:00,105.8,105.83,105.51,105.52,5365.0,96.9323,96.9598,96.6666,96.6758,5365.0
2023-03-08 14:00:00,105.47,105.77,105.47,105.76,5567.0,96.63,96.9048,96.63,96.8957,5567.0
2023-03-08 14:05:00,105.76,105.76,105.39,105.39,13516.0,96.8957,96.8957,96.5567,96.5567,13516.0
2023-03-08 14:10:00,105.39,105.48,105.33,105.34,6843.0,96.5567,96.6391,96.5017,96.5109,6843.0
2023-03-08 14:15:00,105.32,105.38,105.15,105.2,10080.0,96.4925,96.5475,96.3368,96.3826,10080.0
2023-03-08 14:20:00,105.18,105.34,105.17,105.27,3472.0,96.3643,96.5109,96.3551,96.4467,3472.0
2023-03-08 14:25:00,105.33,105.4,105.31,105.37,3237.0,96.5017,96.5658,96.4834,96.5383,3237.0
2023-03-08 14:30:00,105.4,105.42,105.21,105.25,4809.0,96.5658,96.5842,96.3918,96.4284,4809.0
2023-03-08 14:35:00,105.25,105.5,105.25,105.38,3176.0,96.4284,96.6575,96.4284,96.5475,3176.0
2023-03-08 14:40:00,105.41,105.42,105.3,105.36,4335.0,96.575,96.5842,96.4742,96.5292,4335.0
2023-03-08 14:45:00,105.34,105.44,105.28,105.43,2407.0,96.5109,96.6025,96.4559,96.5933,2407.0
2023-03-08 14:50:00,105.43,105.43,105.29,105.35,3519.0,96.5933,96.5933,96.4651,96.52,3519.0
2023-03-08 14:55:00,105.35,105.37,105.23,105.36,7581.0,96.52,96.5383,96.4101,96.5292,7581.0
2023-03-08 15:00:00,105.37,105.51,105.13,105.13,18325.0,96.5383,96.6666,96.3185,96.3185,18325.0
2023-03-08 15:05:00,105.11,105.23,105.08,105.16,10117.0,96.3001,96.4101,96.2727,96.3459,10117.0
2023-03-08 15:10:00,105.13,105.22,105.12,105.14,2590.0,96.3185,96.4009,96.3093,96.3276,2590.0
2023-03-08 15:15:00,105.19,105.26,105.09,105.19,14483.0,96.3734,96.4376,96.2818,96.3734,14483.0
2023-03-08 15:20:00,105.18,105.29,105.17,105.18,5848.0,96.3643,96.4651,96.3551,96.3643,5848.0
2023-03-08 15:25:00,105.15,105.3,105.11,105.29,5516.0,96.3368,96.4742,96.3001,96.4651,5516.0
2023-03-08 15:30:00,105.29,105.39,105.29,105.3,7996.0,96.4651,96.5567,96.4651,96.4742,7996.0
2023-03-08 15:35:00,105.3,105.57,105.3,105.4,14342.0,96.4742,96.7216,96.4742,96.5658,14342.0
2023-03-08 15:40:00,105.41,105.66,105.37,105.64,17832.0,96.575,96.804,96.5383,96.7857,17832.0
2023-03-08 15:45:00,105.64,105.84,105.63,105.81,18061.0,96.7857,96.969,96.7766,96.9415,18061.0
2023-03-08 15:50:00,105.89,105.9,105.7,105.72,47329.0,97.0148,97.0239,96.8407,96.859,47329.0
2023-03-08 15:55:00,105.73,105.89,105.71,105.81,84707.0,96.8682,97.0148,96.8499,96.9415,84707.0
2023-03-09 09:30:00,106.0,106.48,105.76,106.48,15932.0,97.1155,97.5553,96.8957,97.5553,15932.0
2023-03-09 09:35:00,106.46,106.53,105.82,106.04,3611.0,97.537,97.6011,96.9506,97.1522,3611.0
2023-03-09 09:40:00,106.02,106.16,105.86,105.98,4674.0,97.1339,97.2621,96.9873,97.0972,4674.0
2023-03-09 09:45:00,105.89,106.42,105.85,106.18,5285.0,97.0148,97.5003,96.9781,97.2805,5285.0
2023-03-09 09:50:00,106.26,106.47,106.1,106.15,2902.0,97.3538,97.5462,97.2072,97.253,2902.0
2023-03-09 09:55:00,106.25,106.51,106.13,106.4,12554.0,97.3446,97.5828,97.2346,97.482,12554.0
2023-03-09 10:00:00,106.35,106.47,106.25,106.29,6002.0,97.4362,97.5462,97.3446,97.3812,6002.0
2023-03-09 10:05:00,106.4,106.44,106.05,106.2,4710.0,97.482,97.5187,97.1614,97.2988,4710.0
2023-03-09 10:10:00,106.23,106.25,105.89,105.89,3417.0,97.3263,97.3446,97.0148,97.0148,3417.0
2023-03-09 10:15:00,105.75,105.82,105.24,105.52,7377.0,96.8865,96.9506,96.4192,96.6758,7377.0
2023-03-09 10:20:00,105.55,105.79,105.45,105.64,3098.0,96.7033,96.9231,96.6116,96.7857,3098.0
2023-03-09 10:25:00,105.71,105.87,105.7,105.79,5561.0,96.8499,96.9964,96.8407,96.9231,5561.0
2023-03-09 10:30:00,105.86,106.15,105.83,106.12,11141.0,96.9873,97.253,96.9598,97.2255,11141.0
2023-03-09 10:35:00,106.1,106.14,106.03,106.05,3521.0,97.2072,97.2438,97.143,97.1614,3521.0
2023-03-09 10:40:00,106.09,106.21,106.06,106.11,3366.0,97.198,97.3079,97.1705,97.2163,3366.0
2023-03-09 10:45:00,106.08,106.13,105.97,105.98,8711.0,97.1888,97.2346,97.0881,97.0972,8711.0
2023-03-09 10:50:00,105.95,106.1,105.94,106.01,4152.0,97.0697,97.2072,97.0606,97.1247,4152.0
2023-03-09 10:55:00,106.0,106.0,105.89,105.95,11105.0,97.1155,97.1155,97.0148,97.0697,11105.0
2023-03-09 11:00:00,105.96,106.02,105.83,106.02,7893.0,97.0789,97.1339,96.9598,97.1339,7893.0
2023-03-09 11:05:00,106.01,106.01,105.81,105.89,8622.0,97.1247,97.1247,96.9415,97.0148,8622.0
2023-03-09 11:10:00,105.87,106.04,105.82,105.95,6194.0,96.9964,97.1522,96.9506,97.0697,6194.0
2023-03-09 11:15:00,105.99,106.07,105.69,105.74,18322.0,97.1064,97.1797,96.8315,96.8773,18322.0
2023-03-09 11:20:00,105.74,105.96,105.74,105.93,5009.0,96.8773,97.0789,96.8773,97.0514,5009.0
2023-03-09 11:25:00,105.89,105.89,105.7,105.83,8563.0,97.0148,97.0148,96.8407,96.9598,8563.0
2023-03-09 11:30:00,105.83,106.0,105.81,105.86,4261.0,96.9598,97.1155,96.9415,96.9873,4261.0
2023-03-09 11:35:00,105.91,105.96,105.9,105.94,2433.0,97.0331,97.0789,97.0239,97.0606,2433.0
2023-03-09 11:40:00,105.94,106.02,105.91,105.99,4238.0,97.0606,97.1339,97.0331,97.1064,4238.0
2023-03-09 11:45:00,106.02,106.05,105.93,105.99,2925.0,97.1339,97.1614,97.0514,97.1064,2925.0
2023-03-09 11:50:00,106.0,106.04,105.91,105.92,3230.0,97.1155,97.1522,97.0331,97.0423,3230.0
2023-03-09 11:55:00,105.97,106.05,105.92,105.92,7398.0,97.0881,97.1614,97.0423,97.0423,7398.0
2023-03-09 12:00:00,105.9,105.9,105.7,105.88,7496.0,97.0239,97.0239,96.8407,97.0056,7496.0
2023-03-09 12:05:00,105.85,105.92,105.71,105.92,5719.0,96.9781,97.0423,96.8499,97.0423,5719.0
2023-03-09 12:10:00,105.94,106.04,105.92,106.03,4631.0,97.0606,97.1522,97.0423,97.143,4631.0
2023-03-09 12:15:00,106.07,106.26,106.06,106.22,6006.0,97.1797,97.3538,97.1705,97.3171,6006.0
2023-03-09 12:20:00,106.22,106.3,106.16,106.3,5122.0,97.3171,97.3904,97.2621,97.3904,5122.0
2023-03-09 12:25:00,106.28,106.34,106.21,106.33,3637.0,97.3721,97.427,97.3079,97.4179,3637.0
2023-03-09 12:30:00,106.33,106.36,106.23,106.23,5191.0,97.4179,97.4454,97.3263,97.3263,5191.0
2023-03-09 12:35:00,106.2,106.2,106.08,106.17,5635.0,97.2988,97.2988,97.1888,97.2713,5635.0
2023-03-09 12:40:00,106.17,106.25,105.91,105.95,4372.0,97.2713,97.3446,97.0331,97.0697,4372.0
2023-03-09 12:45:00,105.98,106.0,105.7,105.77,8288.0,97.0972,97.1155,96.8407,96.9048,8288.0
2023-03-09 12:50:00,105.73,105.88,105.73,105.85,12687.0,96.8682,97.0056,96.8682,96.9781,12687.0
2023-03-09 12:55:00,105.81,105.85,105.73,105.76,5330.0,96.9415,96.9781,96.8682,96.8957,5330.0
2023-03-09 13:00:00,105.79,105.95,105.72,105.95,6244.0,96.9231,97.0697,96.859,97.0697,6244.0
2023-03-09 13:05:00,105.94,105.98,105.7,105.79,6729.0,97.0606,97.0972,96.8407,96.9231,6729.0
2023-03-09 13:10:00,105.79,105.86,105.7,105.8,11995.0,96.9231,96.9873,96.8407,96.9323,11995.0
2023-03-09 13:15:00,105.82,105.87,105.74,105.75,5946.0,96.9506,96.9964,96.8773,96.8865,5946.0
2023-03-09 13:20:00,105.77,105.82,105.61,105.62,3154.0,96.9048,96.9506,96.7582,96.7674,3154.0
2023-03-09 13:25:00,105.57,105.57,105.27,105.3,6963.0,96.7216,96.7216,96.4467,96.4742,6963.0
2023-03-09 13:30:00,105.3,105.5,105.29,105.43,8774.0,96.4742,96.6575,96.4651,96.5933,8774.0
2023-03-09 13:35:00,105.44,105.49,105.36,105.39,6463.0,96.6025,96.6483,96.5292,96.5567,6463.0
2023-03-09 13:40:00,105.45,105.7,105.45,105.7,5630.0,96.6116,96.8407,96.6116,96.8407,5630.0
2023-03-09 13:45:00,105.67,105.68,105.41,105.44,5553.0,96.8132,96.8224,96.575,96.6025,5553.0
2023-03-09 13:50:00,105.38,105.6,105.37,105.53,5748.0,96.5475,96.7491,96.5383,96.6849,5748.0
2023-03-09 13:55:00,105.52,105.61,105.48,105.52,3695.0,96.6758,96.7582,96.6391,96.6758,3695.0
2023-03-09 14:00:00,105.52,105.52,105.25,105.25,5969.0,96.6758,96.6758,96.4284,96.4284,5969.0
2023-03-09 14:05:00,105.19,105.36,105.18,105.18,7541.0,96.3734,96.5292,96.3643,96.3643,7541.0
2023-03-09 14:10:00,105.18,105.24,104.97,105.07,3896.0,96.3643,96.4192,96.1719,96.2635,3896.0
2023-03-09 14:15:00,105.07,105.1,104.91,105.0,4523.0,96.2635,96.291,96.1169,96.1994,4523.0
2023-03-09 14:20:00,105.05,105.3,105.05,105.24,4378.0,96.2452,96.4742,96.2452,96.4192,4378.0
2023-03-09 14:25:00,105.27,105.3,105.12,105.13,17880.0,96.4467,96.4742,96.3093,96.3185,17880.0
2023-03-09 14:30:00,105.13,105.13,104.88,104.98,20432.0,96.3185,96.3185,96.0894,96.181,20432.0
2023-03-09 14:35:00,105.0,105.2,105.0,105.13,15935.0,96.1994,96.3826,96.1994,96.3185,15935.0
2023-03-09 14:40:00,105.16,105.22,105.1,105.15,6310.0,96.3459,96.4009,96.291,96.3368,6310.0
2023-03-09 14:45:00,105.18,105.31,105.1,105.16,11604.0,96.3643,96.4834,96.291,96.3459,11604.0
2023-03-09 14:50:00,105.13,105.19,104.81,104.81,23093.0,96.3185,96.3734,96.0253,96.0253,23093.0
2023-03-09 14:55:00,104.8,104.81,104.52,104.52,3806.0,96.0161,96.0253,95.7596,95.7596,3806.0
2023-03-09 15:00:00,104.51,104.71,104.5,104.67,14551.0,95.7504,95.9337,95.7413,95.897,14551.0
2023-03-09 15:05:00,104.67,104.67,104.46,104.52,8691.0,95.897,95.897,95.7046,95.7596,8691.0
2023-03-09 15:10:00,104.51,104.61,104.41,104.55,12711.0,95.7504,95.842,95.6588,95.7871,12711.0
2023-03-09 15:15:00,104.55,104.57,104.23,104.24,65076.0,95.7871,95.8054,95.4939,95.5031,65076.0
2023-03-09 15:20:00,104.25,104.5,104.06,104.32,14741.0,95.5122,95.7413,95.3381,95.5764,14741.0
2023-03-09 15:25:00,104.29,104.67,104.29,104.53,13039.0,95.5489,95.897,95.5489,95.7688,13039.0
2023-03-09 15:30:00,104.52,104.78,104.37,104.69,30500.0,95.7596,95.9978,95.6222,95.9153,30500.0
2023-03-09 15:35:00,104.71,104.84,104.45,104.81,21913.0,95.9337,96.0528,95.6955,96.0253,21913.0
2023-03-09 15:40:00,104.77,104.8,104.57,104.68,16531.0,95.9886,96.0161,95.8054,95.9062,16531.0
2023-03-09 15:45:00,104.67,104.84,104.45,104.76,40645.0,95.897,96.0528,95.6955,95.9795,40645.0
2023-03-09 15:50:00,104.73,104.94,104.57,104.69,38853.0,95.952,96.1444,95.8054,95.9153,38853.0
2023-03-09 15:55:00,104.67,104.69,104.3,104.38,80840.0,95.897,95.9153,95.558,95.6313,80840.0
2023-03-10 09:30:00,104.19,104.52,103.89,104.52,27490.0,95.4573,95.7596,95.1824,95.7596,27490.0
2023-03-10 09:35:00,104.5,104.94,104.1,104.19,27145.0,95.7413,96.1444,95.3748,95.4573,27145.0
2023-03-10 09:40:00,104.29,104.92,103.94,103.95,24375.0,95.5489,96.1261,95.2282,95.2374,24375.0
2023-03-10 09:45:00,103.93,103.93,103.44,103.87,4618.0,95.219,95.219,94.7701,95.1641,4618.0
2023-03-10 09:50:00,103.78,104.42,103.54,103.66,9708.0,95.0816,95.668,94.8617,94.9717,9708.0
2023-03-10 09:55:00,103.75,104.62,103.75,104.59,18207.0,95.0541,95.8512,95.0541,95.8237,18207.0
2023-03-10 10:00:00,104.53,104.94,104.49,104.61,19042.0,95.7688,96.1444,95.7321,95.842,19042.0
2023-03-10 10:05:00,104.64,105.02,104.38,104.57,47281.0,95.8695,96.2177,95.6313,95.8054,47281.0
2023-03-10 10:10:00,104.43,104.53,104.07,104.31,12766.0,95.6771,95.7688,95.3473,95.5672,12766.0
2023-03-10 10:15:00,104.28,104.63,104.05,104.12,18112.0,95.5397,95.8604,95.329,95.3931,18112.0
2023-03-10 10:20:00,104.18,104.27,103.58,103.83,7198.0,95.4481,95.5305,94.8984,95.1274,7198.0
2023-03-10 10:25:00,103.92,104.2,103.85,104.06,7026.0,95.2099,95.4664,95.1457,95.3381,7026.0
2023-03-10 10:30:00,104.13,104.28,103.92,104.09,36973.0,95.4023,95.5397,95.2099,95.3656,36973.0
2023-03-10 10:35:00,104.2,104.6,104.2,104.47,15688.0,95.4664,95.8329,95.4664,95.7138,15688.0
2023-03-10 10:40:00,104.45,104.59,103.94,103.98,7667.0,95.6955,95.8237,95.2282,95.2649,7667.0
2023-03-10 10:45:00,104.0,104.16,103.85,103.94,44058.0,95.2832,95.4298,95.1457,95.2282,44058.0
2023-03-10 10:50:00,104.0,104.32,103.81,104.32,7784.0,95.2832,95.5764,95.1091,95.5764,7784.0
2023-03-10 10:55:00,104.38,104.91,104.38,104.9,20428.0,95.6313,96.1169,95.6313,96.1077,20428.0
2023-03-10 11:00:00,104.84,104.85,104.51,104.6,2114.0,96.0528,96.0619,95.7504,95.8329,2114.0
2023-03-10 11:05:00,104.55,104.83,104.47,104.83,7926.0,95.7871,96.0436,95.7138,96.0436,7926.0
2023-03-10 11:10:00,104.82,104.96,104.51,104.59,9315.0,96.0344,96.1627,95.7504,95.8237,9315.0
2023-03-10 11:15:00,104.52,104.71,104.47,104.64,4562.0,95.7596,95.9337,95.7138,95.8695,4562.0
2023-03-10 11:20:00,104.72,104.98,104.72,104.91,9117.0,95.9428,96.181,95.9428,96.1169,9117.0
2023-03-10 11:25:00,104.92,105.22,104.88,105.18,10609.0,96.1261,96.4009,96.0894,96.3643,10609.0
2023-03-10 11:30:00,105.2,105.34,105.15,105.2,34388.0,96.3826,96.5109,96.3368,96.3826,34388.0
2023-03-10 11:35:00,105.24,105.24,104.82,104.87,6417.0,96.4192,96.4192,96.0344,96.0803,6417.0
2023-03-10 11:40:00,104.97,105.14,104.91,104.91,4362.0,96.1719,96.3276,96.1169,96.1169,4362.0
2023-03-10 11:45:00,104.96,105.15,104.77,104.81,35537.0,96.1627,96.3368,95.9886,96.0253,35537.0
2023-03-10 11:50:00,104.69,104.74,104.45,104.54,15296.0,95.9153,95.9612,95.6955,95.7779,15296.0
2023-03-10 11:55:00,104.55,104.55,104.26,104.26,10373.0,95.7871,95.7871,95.5214,95.5214,10373.0
2023-03-10 12:00:00,104.27,104.43,104.23,104.23,10040.0,95.5305,95.6771,95.4939,95.4939,10040.0
2023-03-10 12:05:00,104.23,104.29,104.03,104.09,14650.0,95.4939,95.5489,95.3107,95.3656,14650.0
2023-03-10 12:10:00,104.06,104.33,104.04,104.21,12463.0,95.3381,95.5855,95.3198,95.4756,12463.0
2023-03-10 12:15:00,104.2,104.32,104.18,104.24,22278.0,95.4664,95.5764,95.4481,95.5031,22278.0
2023-03-10 12:20:00,104.22,104.34,104.15,104.27,13293.0,95.4847,95.5947,95.4206,95.5305,13293.0
2023-03-10 12:25:00,104.27,104.41,104.14,104.38,18273.0,95.5305,95.6588,95.4114,95.6313,18273.0
2023-03-10 12:30:00,104.45,104.84,104.38,104.59,12405.0,95.6955,96.0528,95.6313,95.8237,12405.0
2023-03-10 12:35:00,104.63,104.76,104.4,104.49,5977.0,95.8604,95.9795,95.6496,95.7321,5977.0
2023-03-10 12:40:00,104.52,104.52,104.22,104.43,5188.0,95.7596,95.7596,95.4847,95.6771,5188.0
2023-03-10 12:45:00,104.44,104.5,104.2,104.2,7332.0,95.6863,95.7413,95.4664,95.4664,7332.0
2023-03-10 12:50:00,104.2,104.32,103.95,104.01,13306.0,95.4664,95.5764,95.2374,95.2923,13306.0
2023-03-10 12:55:00,104.0,104.0,103.45,103.55,4975.0,95.2832,95.2832,94.7793,94.8709,4975.0
2023-03-10 13:00:00,103.6,103.72,103.51,103.58,7813.0,94.9167,95.0266,94.8342,94.8984,7813.0
2023-03-10 13:05:00,103.58,103.68,103.39,103.41,6431.0,94.8984,94.99,94.7243,94.7426,6431.0
2023-03-10 13:10:00,103.44,103.52,103.33,103.37,7158.0,94.7701,94.8434,94.6693,94.706,7158.0
2023-03-10 13:15:00,103.33,103.33,102.86,102.88,8032.0,94.6693,94.6693,94.2387,94.257,8032.0
2023-03-10 13:20:00,102.88,102.93,102.62,102.75,9015.0,94.257,94.3029,94.0188,94.1379,9015.0
2023-03-10 13:25:00,102.69,102.69,102.38,102.54,6726.0,94.083,94.083,93.799,93.9455,6726.0
2023-03-10 13:30:00,102.49,102.57,102.29,102.39,7031.0,93.8997,93.973,93.7165,93.8081,7031.0
2023-03-10 13:35:00,102.35,102.53,102.29,102.43,9673.0,93.7715,93.9364,93.7165,93.8448,9673.0
2023-03-10 13:40:00,102.4,102.58,102.37,102.57,9567.0,93.8173,93.9822,93.7898,93.973,9567.0
2023-03-10 13:45:00,102.58,102.65,102.24,102.29,7808.0,93.9822,94.0463,93.6707,93.7165,7808.0
2023-03-10 13:50:00,102.31,102.35,102.06,102.18,46906.0,93.7348,93.7715,93.5058,93.6157,46906.0
2023-03-10 13:55:00,102.12,102.25,101.97,102.08,9477.0,93.5607,93.6799,93.4233,93.5241,9477.0
2023-03-10 14:00:00,102.16,102.78,102.16,102.78,20042.0,93.5974,94.1654,93.5974,94.1654,20042.0
2023-03-10 14:05:00,102.79,102.92,102.48,102.92,10588.0,94.1746,94.2937,93.8906,94.2937,10588.0
2023-03-10 14:10:00,102.97,103.16,102.66,102.72,8572.0,94.3395,94.5136,94.0555,94.1105,8572.0
2023-03-10 14:15:00,102.72,102.88,102.52,102.77,10731.0,94.1105,94.257,93.9272,94.1563,10731.0
2023-03-10 14:20:00,102.79,102.83,102.59,102.73,12925.0,94.1746,94.2112,93.9914,94.1196,12925.0
2023-03-10 14:25:00,102.75,102.83,102.64,102.72,8188.0,94.1379,94.2112,94.0372,94.1105,8188.0
2023-03-10 14:30:00,102.75,102.95,102.75,102.9,23928.0,94.1379,94.3212,94.1379,94.2754,23928.0
2023-03-10 14:35:00,102.91,103.34,102.9,103.24,24876.0,94.2845,94.6785,94.2754,94.5869,24876.0
2023-03-10 14:40:00,103.24,103.53,103.08,103.3,20061.0,94.5869,94.8526,94.4403,94.6418,20061.0
2023-03-10 14:45:00,103.32,103.89,103.3,103.89,13578.0,94.6602,95.1824,94.6418,95.1824,13578.0
2023-03-10 14:50:00,103.83,103.84,103.47,103.63,14244.0,95.1274,95.1366,94.7976,94.9442,14244.0
2023-03-10 14:55:00,103.6,103.73,103.37,103.52,11452.0,94.9167,95.0358,94.706,94.8434,11452.0
2023-03-10 15:00:00,103.51,103.59,103.3,103.43,28664.0,94.8342,94.9075,94.6418,94.761,28664.0
2023-03-10 15:05:00,103.4,103.52,103.0,103.52,7548.0,94.7335,94.8434,94.367,94.8434,7548.0
2023-03-10 15:10:00,103.46,103.68,103.36,103.4,7890.0,94.7884,94.99,94.6968,94.7335,7890.0
2023-03-10 15:15:00,103.36,103.59,102.98,102.98,10997.0,94.6968,94.9075,94.3487,94.3487,10997.0
2023-03-10 15:20:00,102.97,103.11,102.86,103.07,18946.0,94.3395,94.4678,94.2387,94.4311,18946.0
2023-03-10 15:25:00,103.16,103.22,103.03,103.14,69723.0,94.5136,94.5686,94.3945,94.4953,69723.0
2023-03-10 15:30:00,103.09,103.21,102.93,102.98,23890.0,94.4494,94.5594,94.3029,94.3487,23890.0
2023-03-10 15:35:00,102.93,103.0,102.73,102.73,31992.0,94.3029,94.367,94.1196,94.1196,31992.0
2023-03-10 15:40:00,102.73,102.79,102.5,102.65,29891.0,94.1196,94.1746,93.9089,94.0463,29891.0
2023-03-10 15:45:00,102.69,102.87,102.57,102.68,36703.0,94.083,94.2479,93.973,94.0738,36703.0
2023-03-10 15:50:00,102.66,102.8,102.46,102.47,57816.0,94.0555,94.1838,93.8723,93.8814,57816.0
2023-03-10 15:55:00,102.48,102.71,102.41,102.54,136603.0,93.8906,94.1013,93.8264,93.9455,136603.0
2023-03-13 09:30:00,102.02,102.46,101.92,102.24,51964.0,93.4691,93.8723,93.3775,93.6707,51964.0
2023-03-13 09:35:00,102.24,102.4,101.66,102.2,29034.0,93.6707,93.8173,93.1393,93.634,29034.0
2023-03-13 09:40:00,102.29,102.5,101.81,102.15,37993.0,93.7165,93.9089,93.2767,93.5882,37993.0
2023-03-13 09:45:00,102.17,103.94,102.0,103.72,26115.0,93.6066,95.2282,93.4508,95.0266,26115.0
2023-03-13 09:50:00,103.74,104.92,103.74,104.84,41394.0,95.045,96.1261,95.045,96.0528,41394.0
2023-03-13 09:55:00,104.95,105.64,104.67,105.53,29589.0,96.1536,96.7857,95.897,96.6849,29589.0
2023-03-13 10:00:00,105.45,105.95,105.21,105.9,33845.0,96.6116,97.0697,96.3918,97.0239,33845.0
2023-03-13 10:05:00,105.9,106.38,105.35,105.67,35025.0,97.0239,97.4637,96.52,96.8132,35025.0
2023-03-13 10:10:00,105.77,106.05,105.28,105.48,10533.0,96.9048,97.1614,96.4559,96.6391,10533.0
2023-03-13 10:15:00,105.54,105.75,105.23,105.23,25445.0,96.6941,96.8865,96.4101,96.4101,25445.0
2023-03-13 10:20:00,105.18,105.49,104.76,104.88,20382.0,96.3643,96.6483,95.9795,96.0894,20382.0
2023-03-13 10:25:00,105.01,105.28,104.75,104.75,18013.0,96.2085,96.4559,95.9703,95.9703,18013.0
2023-03-13 10:30:00,104.86,105.47,104.77,105.11,17754.0,96.0711,96.63,95.9886,96.3001,17754.0
2023-03-13 10:35:00,105.15,105.58,105.1,105.46,15655.0,96.3368,96.7307,96.291,96.6208,15655.0
2023-03-13 10:40:00,105.57,105.65,105.07,105.55,9710.0,96.7216,96.7949,96.2635,96.7033,9710.0
2023-03-13 10:45:00,105.61,105.9,105.46,105.58,10550.0,96.7582,97.0239,96.6208,96.7307,10550.0
2023-03-13 10:50:00,105.66,105.66,105.03,105.58,29115.0,96.804,96.804,96.2268,96.7307,29115.0
2023-03-13 10:55:00,105.63,106.77,105.63,106.73,14764.0,96.7766,97.821,96.7766,97.7844,14764.0
2023-03-13 11:00:00,106.72,107.07,106.51,106.52,32440.0,97.7752,98.0959,97.5828,97.592,32440.0
2023-03-13 11:05:00,106.59,107.12,106.57,106.88,16877.0,97.6561,98.1417,97.6378,97.9218,16877.0
2023-03-13 11:10:00,106.95,107.3,106.81,106.93,12460.0,97.9859,98.3066,97.8577,97.9676,12460.0
2023-03-13 11:15:00,106.94,107.35,106.94,107.35,18978.0,97.9768,98.3524,97.9768,98.3524,18978.0
2023-03-13 11:20:00,107.35,107.57,107.02,107.52,68978.0,98.3524,98.554,98.0501,98.5081,68978.0
2023-03-13 11:25:00,107.55,107.92,107.31,107.89,23611.0,98.5356,98.8746,98.3157,98.8471,23611.0
2023-03-13 11:30:00,107.84,108.03,107.23,107.26,44270.0,98.8013,98.9754,98.2425,98.2699,44270.0
2023-03-13 11:35:00,107.26,107.33,106.53,106.81,18385.0,98.2699,98.3341,97.6011,97.8577,18385.0
2023-03-13 11:40:00,106.71,107.11,106.63,106.71,9525.0,97.766,98.1325,97.6927,97.766,9525.0
2023-03-13 11:45:00,106.72,107.02,106.38,106.69,30529.0,97.7752,98.0501,97.4637,97.7477,30529.0
2023-03-13 11:50:00,106.63,106.67,105.96,106.03,20099.0,97.6927,97.7294,97.0789,97.143,20099.0
2023-03-13 11:55:00,105.96,106.8,105.85,106.72,43090.0,97.0789,97.8485,96.9781,97.7752,43090.0
2023-03-13 12:00:00,106.78,107.3,106.49,106.49,15369.0,97.8302,98.3066,97.5645,97.5645,15369.0
2023-03-13 12:05:00,106.6,107.23,106.59,107.04,16446.0,97.6653,98.2425,97.6561,98.0684,16446.0
2023-03-13 12:10:00,107.02,107.07,106.27,106.58,29678.0,98.0501,98.0959,97.3629,97.6469,29678.0
2023-03-13 12:15:00,106.44,106.97,106.44,106.75,9211.0,97.5187,98.0042,97.5187,97.8027,9211.0
2023-03-13 12:20:00,106.68,106.88,106.51,106.51,11702.0,97.7386,97.9218,97.5828,97.5828,11702.0
2023-03-13 12:25:00,106.52,106.86,106.51,106.81,12766.0,97.592,97.9035,97.5828,97.8577,12766.0
2023-03-13 12:30:00,106.83,106.83,106.12,106.22,9848.0,97.876,97.876,97.2255,97.3171,9848.0
2023-03-13 12:35:00,106.15,106.57,106.13,106.42,8922.0,97.253,97.6378,97.2346,97.5003,8922.0
2023-03-13 12:40:00,106.4,106.59,106.21,106.27,14626.0,97.482,97.6561,97.3079,97.3629,14626.0
2023-03-13 12:45:00,106.29,106.61,105.91,106.06,20495.0,97.3812,97.6744,97.0331,97.1705,20495.0
2023-03-13 12:50:00,105.99,106.64,105.99,106.57,9804.0,97.1064,97.7019,97.1064,97.6378,9804.0
2023-03-13 12:55:00,106.63,106.83,106.56,106.83,11839.0,97.6927,97.876,97.6286,97.876,11839.0
2023-03-13 13:00:00,106.87,106.91,106.13,106.19,12182.0,97.9126,97.9493,97.2346,97.2896,12182.0
2023-03-13 13:05:00,106.11,106.55,106.09,106.51,16662.0,97.2163,97.6194,97.198,97.5828,16662.0
2023-03-13 13:10:00,106.51,106.88,106.5,106.88,18541.0,97.5828,97.9218,97.5736,97.9218,18541.0
2023-03-13 13:15:00,106.84,107.23,106.73,106.92,12370.0,97.8851,98.2425,97.7844,97.9584,12370.0
2023-03-13 13:20:00,106.96,107.01,106.63,106.83,12030.0,97.9951,98.0409,97.6927,97.876,12030.0
2023-03-13 13:25:00,106.81,106.99,106.66,106.78,40163.0,97.8577,98.0226,97.7202,97.8302,40163.0
2023-03-13 13:30:00,106.82,106.85,106.58,106.63,7094.0,97.8668,97.8943,97.6469,97.6927,7094.0
2023-03-13 13:35:00,106.59,107.32,106.58,107.14,15393.0,97.6561,98.3249,97.6469,98.16,15393.0
2023-03-13 13:40:00,107.18,107.34,107.04,107.31,15913.0,98.1966,98.3432,98.0684,98.3157,15913.0
2023-03-13 13:45:00,107.33,107.33,106.99,107.08,14088.0,98.3341,98.3341,98.0226,98.105,14088.0
2023-03-13 13:50:00,107.04,107.07,106.83,106.84,11260.0,98.0684,98.0959,97.876,97.8851,11260.0
2023-03-13 13:55:00,106.79,107.04,106.76,106.83,8566.0,97.8393,98.0684,97.8118,97.876,8566.0
2023-03-13 14:00:00,106.79,107.1,106.74,106.91,16439.0,97.8393,98.1233,97.7935,97.9493,16439.0
2023-03-13 14:05:00,106.91,106.95,106.67,106.8,15777.0,97.9493,97.9859,97.7294,97.8485,15777.0
2023-03-13 14:10:00,106.73,107.03,106.62,106.76,30529.0,97.7844,98.0592,97.6836,97.8118,30529.0
2023-03-13 14:15:00,106.82,106.97,106.63,106.74,19207.0,97.8668,98.0042,97.6927,97.7935,19207.0
2023-03-13 14:20:00,106.72,106.72,106.45,106.72,11210.0,97.7752,97.7752,97.5278,97.7752,11210.0
2023-03-13 14:25:00,106.7,106.75,106.17,106.37,5394.0,97.7569,97.8027,97.2713,97.4545,5394.0
2023-03-13 14:30:00,106.39,106.61,106.38,106.47,13065.0,97.4729,97.6744,97.4637,97.5462,13065.0
2023-03-13 14:35:00,106.37,106.41,106.13,106.33,10467.0,97.4545,97.4912,97.2346,97.4179,10467.0
2023-03-13 14:40:00,106.24,106.88,106.21,106.88,17537.0,97.3354,97.9218,97.3079,97.9218,17537.0
2023-03-13 14:45:00,106.84,107.05,106.8,107.02,15451.0,97.8851,98.0775,97.8485,98.0501,15451.0
2023-03-13 14:50:00,107.06,107.2,106.89,107.0,27964.0,98.0867,98.215,97.9309,98.0317,27964.0
2023-03-13 14:55:00,107.08,107.42,107.0,107.42,17010.0,98.105,98.4165,98.0317,98.4165,17010.0
2023-03-13 15:00:00,107.41,107.45,107.19,107.36,32628.0,98.4074,98.444,98.2058,98.3616,32628.0
2023-03-13 15:05:00,107.36,107.67,107.25,107.37,19961.0,98.3616,98.6456,98.2608,98.3707,19961.0
2023-03-13 15:10:00,107.27,107.6,107.24,107.36,24782.0,98.2791,98.5814,98.2516,98.3616,24782.0
2023-03-13 15:15:00,107.42,107.48,107.22,107.41,27298.0,98.4165,98.4715,98.2333,98.4074,27298.0
2023-03-13 15:20:00,107.38,107.39,106.69,106.69,53815.0,98.3799,98.389,97.7477,97.7477,53815.0
2023-03-13 15:25:00,106.75,106.75,105.98,106.15,49586.0,97.8027,97.8027,97.0972,97.253,49586.0
2023-03-13 15:30:00,106.1,106.82,106.08,106.59,67690.0,97.2072,97.8668,97.1888,97.6561,67690.0
2023-03-13 15:35:00,106.56,106.72,106.45,106.65,27964.0,97.6286,97.7752,97.5278,97.7111,27964.0
2023-03-13 15:40:00,106.67,106.88,106.56,106.61,37733.0,97.7294,97.9218,97.6286,97.6744,37733.0
2023-03-13 15:45:00,106.65,106.71,106.33,106.33,28499.0,97.7111,97.766,97.4179,97.4179,28499.0
2023-03-13 15:50:00,106.31,106.36,106.08,106.19,53706.0,97.3996,97.4454,97.1888,97.2896,53706.0
2023-03-13 15:55:00,106.18,106.24,105.76,105.93,109855.0,97.2805,97.3354,96.8957,97.0514,109855.0
2023-03-14 09:30:00,106.29,107.23,106.17,106.32,21783.0,98.5052,99.3764,98.394,98.533,21783.0
2023-03-14 09:35:00,105.96,106.45,105.65,105.75,6560.0,98.1994,98.6535,97.9121,98.0048,6560.0
2023-03-14 09:40:00,105.75,106.11,104.97,104.97,21120.0,98.0048,98.3384,97.2819,97.2819,21120.0
2023-03-14 09:45:00,105.13,105.13,104.72,104.91,28565.0,97.4302,97.4302,97.0502,97.2263,28565.0
2023-03-14 09:50:00,104.91,105.44,104.75,105.08,16763.0,97.2263,97.7175,97.078,97.3838,16763.0
2023-03-14 09:55:00,105.08,105.36,105.0,105.15,11120.0,97.3838,97.6433,97.3097,97.4487,11120.0
2023-03-14 10:00:00,105.17,105.73,105.06,105.54,19938.0,97.4673,97.9862,97.3653,97.8102,19938.0
2023-03-14 10:05:00,105.81,106.04,105.81,105.83,3538.0,98.0604,98.2735,98.0604,98.0789,3538.0
2023-03-14 10:10:00,105.72,105.95,105.64,105.93,11398.0,97.977,98.1901,97.9028,98.1716,11398.0
2023-03-14 10:15:00,105.88,105.99,105.61,105.71,6440.0,98.1253,98.2272,97.875,97.9677,6440.0
2023-03-14 10:20:00,105.71,105.87,105.61,105.8,8706.0,97.9677,98.116,97.875,98.0511,8706.0
2023-03-14 10:25:00,105.8,106.27,105.8,106.26,32759.0,98.0511,98.4867,98.0511,98.4774,32759.0
2023-03-14 10:30:00,106.27,106.42,106.11,106.12,12754.0,98.4867,98.6257,98.3384,98.3477,12754.0
2023-03-14 10:35:00,106.11,106.11,105.74,105.84,11639.0,98.3384,98.3384,97.9955,98.0882,11639.0
2023-03-14 10:40:00,105.8,105.91,105.67,105.71,45491.0,98.0511,98.1531,97.9306,97.9677,45491.0
2023-03-14 10:45:00,105.67,106.12,105.63,105.92,12587.0,97.9306,98.3477,97.8936,98.1623,12587.0
2023-03-14 10:50:00,105.88,105.93,105.81,105.89,5530.0,98.1253,98.1716,98.0604,98.1345,5530.0
2023-03-14 10:55:00,105.94,106.04,105.81,105.88,27677.0,98.1809,98.2735,98.0604,98.1253,27677.0
2023-03-14 11:00:00,105.95,106.14,105.95,106.13,9780.0,98.1901,98.3662,98.1901,98.3569,9780.0
2023-03-14 11:05:00,106.14,106.39,106.14,106.39,16431.0,98.3662,98.5979,98.3662,98.5979,16431.0
2023-03-14 11:10:00,106.5,106.58,106.35,106.44,20159.0,98.6998,98.774,98.5608,98.6442,20159.0
2023-03-14 11:15:00,106.49,106.72,106.49,106.68,7179.0,98.6906,98.9037,98.6906,98.8667,7179.0
2023-03-14 11:20:00,106.62,106.83,106.44,106.83,10947.0,98.8111,99.0057,98.6442,99.0057,10947.0
2023-03-14 11:25:00,106.83,106.93,106.68,106.69,13379.0,99.0057,99.0983,98.8667,98.8759,13379.0
2023-03-14 11:30:00,106.67,106.87,106.66,106.76,11244.0,98.8574,99.0427,98.8481,98.9408,11244.0
2023-03-14 11:35:00,106.79,106.79,106.63,106.67,4270.0,98.9686,98.9686,98.8203,98.8574,4270.0
2023-03-14 11:40:00,106.68,106.73,106.61,106.72,14071.0,98.8667,98.913,98.8018,98.9037,14071.0
2023-03-14 11:45:00,106.73,106.74,106.48,106.49,17646.0,98.913,98.9223,98.6813,98.6906,17646.0
2023-03-14 11:50:00,106.52,106.56,106.42,106.55,7364.0,98.7184,98.7554,98.6257,98.7462,7364.0
2023-03-14 11:55:00,106.56,106.64,106.43,106.47,6953.0,98.7554,98.8296,98.635,98.672,6953.0
2023-03-14 12:00:00,106.45,106.6,106.42,106.58,10437.0,98.6535,98.7925,98.6257,98.774,10437.0
2023-03-14 12:05:00,106.58,106.63,106.42,106.51,15606.0,98.774,98.8203,98.6257,98.7091,15606.0
2023-03-14 12:10:00,106.53,106.6,106.48,106.6,5002.0,98.7276,98.7925,98.6813,98.7925,5002.0
2023-03-14 12:15:00,106.52,106.6,106.44,106.58,110197.0,98.7184,98.7925,98.6442,98.774,110197.0
2023-03-14 12:20:00,106.53,106.53,106.16,106.22,6465.0,98.7276,98.7276,98.3847,98.4403,6465.0
2023-03-14 12:25:00,106.23,106.37,106.22,106.33,11550.0,98.4496,98.5794,98.4403,98.5423,11550.0
2023-03-14 12:30:00,106.4,106.62,106.38,106.47,4234.0,98.6072,98.8111,98.5886,98.672,4234.0
2023-03-14 12:35:00,106.47,106.56,106.42,106.56,7200.0,98.672,98.7554,98.6257,98.7554,7200.0
2023-03-14 12:40:00,106.58,106.7,106.5,106.7,6961.0,98.774,98.8852,98.6998,98.8852,6961.0
2023-03-14 12:45:00,106.65,106.8,106.64,106.73,4512.0,98.8389,98.9779,98.8296,98.913,4512.0
2023-03-14 12:50:00,106.67,106.67,106.37,106.47,56138.0,98.8574,98.8574,98.5794,98.672,56138.0
2023-03-14 12:55:00,106.37,106.6,106.37,106.45,8345.0,98.5794,98.7925,98.5794,98.6535,8345.0
2023-03-14 13:00:00,106.4,106.46,106.16,106.16,18736.0,98.6072,98.6628,98.3847,98.3847,18736.0
2023-03-14 13:05:00,106.15,106.17,105.74,105.84,34412.0,98.3755,98.394,97.9955,98.0882,34412.0
2023-03-14 13:10:00,105.83,105.93,105.79,105.88,6876.0,98.0789,98.1716,98.0418,98.1253,6876.0
2023-03-14 13:15:00,105.84,105.93,105.49,105.49,50039.0,98.0882,98.1716,97.7638,97.7638,50039.0
2023-03-14 13:20:00,105.46,105.46,105.16,105.27,11189.0,97.736,97.736,97.458,97.5599,11189.0
2023-03-14 13:25:00,105.29,105.67,105.26,105.4,8670.0,97.5785,97.9306,97.5507,97.6804,8670.0
2023-03-14 13:30:00,105.32,105.47,105.16,105.4,9739.0,97.6063,97.7453,97.458,97.6804,9739.0
2023-03-14 13:35:00,105.43,105.64,105.38,105.59,20904.0,97.7082,97.9028,97.6619,97.8565,20904.0
2023-03-14 13:40:00,105.55,105.55,105.02,105.02,6101.0,97.8194,97.8194,97.3282,97.3282,6101.0
2023-03-14 13:45:00,105.08,105.19,104.97,104.98,7448.0,97.3838,97.4858,97.2819,97.2912,7448.0
2023-03-14 13:50:00,105.06,105.12,104.97,105.03,3074.0,97.3653,97.4209,97.2819,97.3375,3074.0
2023-03-14 13:55:00,104.97,105.09,104.88,105.02,4074.0,97.2819,97.3931,97.1985,97.3282,4074.0
2023-03-14 14:00:00,105.04,105.33,105.02,105.26,12520.0,97.3468,97.6155,97.3282,97.5507,12520.0
2023-03-14 14:05:00,105.2,105.2,104.92,105.16,17024.0,97.4951,97.4951,97.2356,97.458,17024.0
2023-03-14 14:10:00,105.19,105.38,105.14,105.17,17495.0,97.4858,97.6619,97.4394,97.4673,17495.0
2023-03-14 14:15:00,105.08,105.08,104.82,104.88,13102.0,97.3838,97.3838,97.1429,97.1985,13102.0
2023-03-14 14:20:00,104.83,104.83,104.58,104.62,12092.0,97.1522,97.1522,96.9205,96.9575,12092.0
2023-03-14 14:25:00,104.64,105.07,104.59,104.96,17926.0,96.9761,97.3746,96.9297,97.2726,17926.0
2023-03-14 14:30:00,104.92,105.28,104.92,105.26,7064.0,97.2356,97.5692,97.2356,97.5507,7064.0
2023-03-14 14:35:00,105.26,105.28,105.12,105.15,3774.0,97.5507,97.5692,97.4209,97.4487,3774.0
2023-03-14 14:40:00,105.16,105.2,105.04,105.07,9512.0,97.458,97.4951,97.3468,97.3746,9512.0
2023-03-14 14:45:00,105.07,105.32,105.06,105.22,14411.0,97.3746,97.6063,97.3653,97.5136,14411.0
2023-03-14 14:50:00,105.19,105.46,105.18,105.39,4620.0,97.4858,97.736,97.4765,97.6711,4620.0
2023-03-14 14:55:00,105.32,105.37,105.09,105.09,4139.0,97.6063,97.6526,97.3931,97.3931,4139.0
2023-03-14 15:00:00,105.12,105.26,105.04,105.09,17084.0,97.4209,97.5507,97.3468,97.3931,17084.0
2023-03-14 15:05:00,105.09,105.19,104.81,104.82,9613.0,97.3931,97.4858,97.1336,97.1429,9613.0
2023-03-14 15:10:00,104.82,104.84,104.6,104.61,11521.0,97.1429,97.1614,96.939,96.9483,11521.0
2023-03-14 15:15:00,104.61,104.96,104.56,104.95,14663.0,96.9483,97.2726,96.9019,97.2634,14663.0
2023-03-14 15:20:00,104.99,104.99,104.57,104.64,6051.0,97.3004,97.3004,96.9112,96.9761,6051.0
2023-03-14 15:25:00,104.64,104.95,104.6,104.94,21190.0,96.9761,97.2634,96.939,97.2541,21190.0
2023-03-14 15:30:00,104.98,105.26,104.94,105.26,13302.0,97.2912,97.5507,97.2541,97.5507,13302.0
2023-03-14 15:35:00,105.31,105.56,105.21,105.31,19431.0,97.597,97.8287,97.5043,97.597,19431.0
2023-03-14 15:40:00,105.29,105.4,105.11,105.33,16635.0,97.5785,97.6804,97.4116,97.6155,16635.0
2023-03-14 15:45:00,105.36,105.4,105.15,105.31,14485.0,97.6433,97.6804,97.4487,97.597,14485.0
2023-03-14 15:50:00,105.37,105.55,105.21,105.28,31432.0,97.6526,97.8194,97.5043,97.5692,31432.0
2023-03-14 15:55:00,105.26,105.77,105.26,105.64,60966.0,97.5507,98.0233,97.5507,97.9028,60966.0
2023-03-15 09:30:00,104.16,105.31,103.83,105.25,49218.0,96.5312,97.597,96.2254,97.5414,49218.0
2023-03-15 09:35:00,105.2,106.35,105.0,106.17,39078.0,97.4951,98.5608,97.3097,98.394,39078.0
2023-03-15 09:40:00,106.16,106.9,106.12,106.82,38401.0,98.3847,99.0705,98.3477,98.9964,38401.0
2023-03-15 09:45:00,106.74,106.81,106.29,106.46,22741.0,98.9223,98.9871,98.5052,98.6628,22741.0
2023-03-15 09:50:00,106.4,106.4,105.78,105.86,7865.0,98.6072,98.6072,98.0326,98.1067,7865.0
2023-03-15 09:55:00,105.81,105.81,104.57,104.57,30590.0,98.0604,98.0604,96.9112,96.9112,30590.0
2023-03-15 10:00:00,104.55,105.09,104.2,105.09,25530.0,96.8927,97.3931,96.5683,97.3931,25530.0
2023-03-15 10:05:00,105.2,105.75,105.08,105.44,30584.0,97.4951,98.0048,97.3838,97.7175,30584.0
2023-03-15 10:10:00,105.39,105.77,105.35,105.39,13690.0,97.6711,98.0233,97.6341,97.6711,13690.0
2023-03-15 10:15:00,105.42,105.84,105.3,105.76,11635.0,97.6989,98.0882,97.5877,98.014,11635.0
2023-03-15 10:20:00,105.76,105.97,105.47,105.47,15223.0,98.014,98.2087,97.7453,97.7453,15223.0
2023-03-15 10:25:00,105.52,105.55,104.99,105.34,29110.0,97.7916,97.8194,97.3004,97.6248,29110.0
2023-03-15 10:30:00,105.27,105.85,105.2,105.52,20777.0,97.5599,98.0974,97.4951,97.7916,20777.0
2023-03-15 10:35:00,105.44,105.71,105.26,105.48,23029.0,97.7175,97.9677,97.5507,97.7545,23029.0
2023-03-15 10:40:00,105.48,105.48,104.82,105.01,17992.0,97.7545,97.7545,97.1429,97.319,17992.0
2023-03-15 10:45:00,104.92,104.99,104.64,104.77,9016.0,97.2356,97.3004,96.9761,97.0965,9016.0
2023-03-15 10:50:00,104.8,105.53,104.6,105.45,33078.0,97.1244,97.8009,96.939,97.7267,33078.0
2023-03-15 10:55:00,105.45,105.79,105.37,105.45,20953.0,97.7267,98.0418,97.6526,97.7267,20953.0
2023-03-15 11:00:00,105.45,105.61,105.3,105.42,19520.0,97.7267,97.875,97.5877,97.6989,19520.0
2023-03-15 11:05:00,105.35,105.89,105.32,105.66,15442.0,97.6341,98.1345,97.6063,97.9214,15442.0
2023-03-15 11:10:00,105.68,105.91,105.64,105.75,9663.0,97.9399,98.1531,97.9028,98.0048,9663.0
2023-03-15 11:15:00,105.72,105.81,105.38,105.5,32608.0,97.977,98.0604,97.6619,97.7731,32608.0
2023-03-15 11:20:00,105.45,105.5,104.96,105.1,12530.0,97.7267,97.7731,97.2726,97.4024,12530.0
2023-03-15 11:25:00,105.18,105.41,105.03,105.23,15540.0,97.4765,97.6897,97.3375,97.5229,15540.0
2023-03-15 11:30:00,105.18,105.51,105.17,105.23,12203.0,97.4765,97.7824,97.4673,97.5229,12203.0
2023-03-15 11:35:00,105.18,105.18,104.72,104.72,19653.0,97.4765,97.4765,97.0502,97.0502,19653.0
2023-03-15 11:40:00,104.77,105.04,104.73,104.83,20199.0,97.0965,97.3468,97.0595,97.1522,20199.0
2023-03-15 11:45:00,104.83,105.04,104.71,104.75,46287.0,97.1522,97.3468,97.0409,97.078,46287.0
2023-03-15 11:50:00,104.85,104.88,104.5,104.54,9240.0,97.1707,97.1985,96.8463,96.8834,9240.0
2023-03-15 11:55:00,104.48,104.53,104.33,104.4,8952.0,96.8278,96.8741,96.6888,96.7536,8952.0
2023-03-15 12:00:00,104.4,104.57,104.36,104.39,9784.0,96.7536,96.9112,96.7166,96.7444,9784.0
2023-03-15 12:05:00,104.38,104.44,104.22,104.34,9725.0,96.7351,96.7907,96.5868,96.698,9725.0
2023-03-15 12:10:00,104.3,104.45,104.29,104.43,11510.0,96.661,96.8,96.6517,96.7815,11510.0
2023-03-15 12:15:00,104.4,104.66,104.39,104.58,9202.0,96.7536,96.9946,96.7444,96.9205,9202.0
2023-03-15 12:20:00,104.57,104.68,104.35,104.45,9479.0,96.9112,97.0131,96.7073,96.8,9479.0
2023-03-15 12:25:00,104.46,104.5,104.28,104.5,12092.0,96.8093,96.8463,96.6424,96.8463,12092.0
2023-03-15 12:30:00,104.5,104.82,104.5,104.64,7853.0,96.8463,97.1429,96.8463,96.9761,7853.0
2023-03-15 12:35:00,104.61,104.7,104.38,104.49,13321.0,96.9483,97.0317,96.7351,96.8371,13321.0
2023-03-15 12:40:00,104.5,104.5,104.25,104.34,9268.0,96.8463,96.8463,96.6146,96.698,9268.0
2023-03-15 12:45:00,104.34,104.48,104.24,104.36,11006.0,96.698,96.8278,96.6054,96.7166,11006.0
2023-03-15 12:50:00,104.35,104.35,104.11,104.11,5416.0,96.7073,96.7073,96.4849,96.4849,5416.0
2023-03-15 12:55:00,104.06,104.1,103.67,103.87,47038.0,96.4385,96.4756,96.0771,96.2625,47038.0
2023-03-15 13:00:00,103.81,103.98,103.75,103.8,11096.0,96.2069,96.3644,96.1513,96.1976,11096.0
2023-03-15 13:05:00,103.8,104.08,103.74,103.78,13947.0,96.1976,96.4571,96.142,96.1791,13947.0
2023-03-15 13:10:00,103.78,104.12,103.78,104.11,17394.0,96.1791,96.4942,96.1791,96.4849,17394.0
2023-03-15 13:15:00,104.09,104.28,104.04,104.24,10478.0,96.4664,96.6424,96.42,96.6054,10478.0
2023-03-15 13:20:00,104.27,104.43,104.18,104.37,8230.0,96.6332,96.7815,96.5498,96.7258,8230.0
2023-03-15 13:25:00,104.39,104.82,104.32,104.76,13379.0,96.7444,97.1429,96.6795,97.0873,13379.0
2023-03-15 13:30:00,104.76,104.76,104.35,104.48,12323.0,97.0873,97.0873,96.7073,96.8278,12323.0
2023-03-15 13:35:00,104.5,104.53,103.93,103.98,13120.0,96.8463,96.8741,96.3181,96.3644,13120.0
2023-03-15 13:40:00,103.95,104.04,103.89,104.0,33446.0,96.3366,96.42,96.281,96.3829,33446.0
2023-03-15 13:45:00,103.96,104.1,103.89,103.9,13465.0,96.3459,96.4756,96.281,96.2903,13465.0
2023-03-15 13:50:00,103.93,104.58,103.92,104.58,13048.0,96.3181,96.9205,96.3088,96.9205,13048.0
2023-03-15 13:55:00,104.49,104.7,104.4,104.62,9297.0,96.8371,97.0317,96.7536,96.9575,9297.0
2023-03-15 14:00:00,104.62,104.71,104.39,104.68,6981.0,96.9575,97.0409,96.7444,97.0131,6981.0
2023-03-15 14:05:00,104.68,104.81,104.64,104.67,7033.0,97.0131,97.1336,96.9761,97.0039,7033.0
2023-03-15 14:10:00,104.71,104.91,104.71,104.79,11777.0,97.0409,97.2263,97.0409,97.1151,11777.0
2023-03-15 14:15:00,104.74,105.23,104.67,105.14,10555.0,97.0687,97.5229,97.0039,97.4394,10555.0
2023-03-15 14:20:00,105.11,105.57,105.1,105.41,26445.0,97.4116,97.838,97.4024,97.6897,26445.0
2023-03-15 14:25:00,105.43,105.88,105.37,105.42,16622.0,97.7082,98.1253,97.6526,97.6989,16622.0
2023-03-15 14:30:00,105.37,105.75,105.35,105.59,13477.0,97.6526,98.0048,97.6341,97.8565,13477.0
2023-03-15 14:35:00,105.53,105.65,105.4,105.42,10828.0,97.8009,97.9121,97.6804,97.6989,10828.0
2023-03-15 14:40:00,105.34,105.54,105.17,105.17,25005.0,97.6248,97.8102,97.4673,97.4673,25005.0
2023-03-15 14:45:00,105.17,105.36,105.12,105.18,8840.0,97.4673,97.6433,97.4209,97.4765,8840.0
2023-03-15 14:50:00,105.18,105.24,104.97,105.14,12431.0,97.4765,97.5321,97.2819,97.4394,12431.0
2023-03-15 14:55:00,105.11,105.29,105.07,105.28,10540.0,97.4116,97.5785,97.3746,97.5692,10540.0
2023-03-15 15:00:00,105.32,105.55,105.0,105.02,10662.0,97.6063,97.8194,97.3097,97.3282,10662.0
2023-03-15 15:05:00,105.02,105.4,104.9,104.98,16972.0,97.3282,97.6804,97.217,97.2912,16972.0
2023-03-15 15:10:00,104.93,105.16,104.92,104.96,17927.0,97.2448,97.458,97.2356,97.2726,17927.0
2023-03-15 15:15:00,105.01,105.29,104.96,105.17,26219.0,97.319,97.5785,97.2726,97.4673,26219.0
2023-03-15 15:20:00,105.07,105.26,104.92,105.16,14787.0,97.3746,97.5507,97.2356,97.458,14787.0
2023-03-15 15:25:00,105.15,105.32,104.95,105.02,40084.0,97.4487,97.6063,97.2634,97.3282,40084.0
2023-03-15 15:30:00,105.01,105.22,104.91,104.93,22416.0,97.319,97.5136,97.2263,97.2448,22416.0
2023-03-15 15:35:00,104.93,104.96,104.64,104.8,34082.0,97.2448,97.2726,96.9761,97.1244,34082.0
2023-03-15 15:40:00,104.75,105.01,104.62,104.98,34823.0,97.078,97.319,96.9575,97.2912,34823.0
2023-03-15 15:45:00,104.97,105.0,104.63,104.74,49011.0,97.2819,97.3097,96.9668,97.0687,49011.0
2023-03-15 15:50:00,104.74,104.89,104.58,104.67,64868.0,97.0687,97.2078,96.9205,97.0039,64868.0
2023-03-15 15:55:00,104.69,105.41,104.69,105.29,109685.0,97.0224,97.6897,97.0224,97.5785,109685.0
2023-03-16 09:30:00,104.76,104.76,103.67,104.11,47290.0,97.0873,97.0873,96.0771,96.4849,47290.0
2023-03-16 09:35:00,104.12,104.54,103.99,104.46,9894.0,96.4942,96.8834,96.3737,96.8093,9894.0
2023-03-16 09:40:00,104.52,105.1,104.52,104.84,8248.0,96.8649,97.4024,96.8649,97.1614,8248.0
2023-03-16 09:45:00,104.83,104.94,104.52,104.64,9982.0,97.1522,97.2541,96.8649,96.9761,9982.0
2023-03-16 09:50:00,104.69,104.96,104.52,104.68,13492.0,97.0224,97.2726,96.8649,97.0131,13492.0
2023-03-16 09:55:00,104.7,104.78,104.15,104.23,33270.0,97.0317,97.1058,96.522,96.5961,33270.0
2023-03-16 10:00:00,104.18,104.29,103.51,103.67,44908.0,96.5498,96.6517,95.9288,96.0771,44908.0
2023-03-16 10:05:00,103.68,103.68,102.72,102.73,15050.0,96.0864,96.0864,95.1967,95.206,15050.0
2023-03-16 10:10:00,102.68,102.95,102.67,102.74,19271.0,95.1596,95.4098,95.1504,95.2152,19271.0
2023-03-16 10:15:00,102.82,102.98,102.38,102.52,41546.0,95.2894,95.4376,94.8816,95.0113,41546.0
2023-03-16 10:20:00,102.49,102.87,102.3,102.76,16617.0,94.9835,95.3357,94.8075,95.2338,16617.0
2023-03-16 10:25:00,102.83,103.06,102.72,102.86,23193.0,95.2986,95.5118,95.1967,95.3264,23193.0
2023-03-16 10:30:00,102.91,103.45,102.79,103.37,8999.0,95.3728,95.8732,95.2616,95.7991,8999.0
2023-03-16 10:35:00,103.43,103.62,103.35,103.47,8706.0,95.8547,96.0308,95.7806,95.8918,8706.0
2023-03-16 10:40:00,103.47,103.75,103.44,103.61,11999.0,95.8918,96.1513,95.864,96.0215,11999.0
2023-03-16 10:45:00,103.61,103.95,103.46,103.84,21640.0,96.0215,96.3366,95.8825,96.2347,21640.0
2023-03-16 10:50:00,103.88,104.18,103.88,104.02,9401.0,96.2717,96.5498,96.2717,96.4015,9401.0
2023-03-16 10:55:00,104.08,104.28,104.02,104.19,19544.0,96.4571,96.6424,96.4015,96.559,19544.0
2023-03-16 11:00:00,104.28,104.4,104.03,104.14,7124.0,96.6424,96.7536,96.4107,96.5127,7124.0
2023-03-16 11:05:00,104.18,104.51,104.07,104.36,15379.0,96.5498,96.8556,96.4478,96.7166,15379.0
2023-03-16 11:10:00,104.42,104.43,104.2,104.37,5376.0,96.7722,96.7815,96.5683,96.7258,5376.0
2023-03-16 11:15:00,104.37,104.69,104.26,104.66,15284.0,96.7258,97.0224,96.6239,96.9946,15284.0
2023-03-16 11:20:00,104.63,104.79,104.43,104.47,11633.0,96.9668,97.1151,96.7815,96.8185,11633.0
2023-03-16 11:25:00,104.53,104.92,104.52,104.64,20649.0,96.8741,97.2356,96.8649,96.9761,20649.0
2023-03-16 11:30:00,104.64,104.8,104.51,104.53,9720.0,96.9761,97.1244,96.8556,96.8741,9720.0
2023-03-16 11:35:00,104.53,104.53,104.19,104.19,10881.0,96.8741,96.8741,96.559,96.559,10881.0
2023-03-16 11:40:00,104.2,104.51,104.2,104.35,9577.0,96.5683,96.8556,96.5683,96.7073,9577.0
2023-03-16 11:45:00,104.32,104.37,104.17,104.32,11260.0,96.6795,96.7258,96.5405,96.6795,11260.0
2023-03-16 11:50:00,104.33,104.54,104.25,104.53,8644.0,96.6888,96.8834,96.6146,96.8741,8644.0
2023-03-16 11:55:00,104.59,104.63,104.32,104.34,15479.0,96.9297,96.9668,96.6795,96.698,15479.0
2023-03-16 12:00:00,104.32,104.36,103.76,103.89,19073.0,96.6795,96.7166,96.1605,96.281,19073.0
2023-03-16 12:05:00,103.84,103.94,103.49,103.49,19515.0,96.2347,96.3273,95.9103,95.9103,19515.0
2023-03-16 12:10:00,103.43,103.46,103.12,103.38,33405.0,95.8547,95.8825,95.5674,95.8084,33405.0
2023-03-16 12:15:00,103.41,103.45,103.09,103.11,13258.0,95.8362,95.8732,95.5396,95.5581,13258.0
2023-03-16 12:20:00,103.08,103.4,102.99,103.08,17971.0,95.5303,95.8269,95.4469,95.5303,17971.0
2023-03-16 12:25:00,103.12,103.18,103.0,103.09,14912.0,95.5674,95.623,95.4562,95.5396,14912.0
2023-03-16 12:30:00,103.05,103.2,102.95,103.09,20499.0,95.5025,95.6415,95.4098,95.5396,20499.0
2023-03-16 12:35:00,103.11,103.19,102.7,102.7,28221.0,95.5581,95.6323,95.1782,95.1782,28221.0
2023-03-16 12:40:00,102.71,103.24,102.56,102.64,61240.0,95.1874,95.6786,95.0484,95.1226,61240.0
2023-03-16 12:45:00,102.67,102.73,102.31,102.55,27588.0,95.1504,95.206,94.8167,95.0391,27588.0
2023-03-16 12:50:00,102.58,103.39,102.58,103.18,31250.0,95.0669,95.8176,95.0669,95.623,31250.0
2023-03-16 12:55:00,103.14,103.48,103.07,103.43,12128.0,95.5859,95.901,95.5211,95.8547,12128.0
2023-03-16 13:00:00,103.37,103.58,103.3,103.56,24231.0,95.7991,95.9937,95.7342,95.9752,24231.0
2023-03-16 13:05:00,103.6,104.05,103.57,103.7,10035.0,96.0122,96.4293,95.9844,96.1049,10035.0
2023-03-16 13:10:00,103.73,103.85,103.53,103.61,16515.0,96.1327,96.2439,95.9474,96.0215,16515.0
2023-03-16 13:15:00,103.61,103.61,103.17,103.35,12667.0,96.0215,96.0215,95.6137,95.7806,12667.0
2023-03-16 13:20:00,103.39,103.45,103.22,103.33,14447.0,95.8176,95.8732,95.6601,95.762,14447.0
2023-03-16 13:25:00,103.37,103.38,103.14,103.2,6992.0,95.7991,95.8084,95.5859,95.6415,6992.0
2023-03-16 13:30:00,103.13,103.24,102.91,102.98,16936.0,95.5767,95.6786,95.3728,95.4376,16936.0
2023-03-16 13:35:00,103.0,103.0,102.75,102.95,15914.0,95.4562,95.4562,95.2245,95.4098,15914.0
2023-03-16 13:40:00,102.93,103.15,102.85,103.04,13171.0,95.3913,95.5952,95.3172,95.4933,13171.0
2023-03-16 13:45:00,103.06,103.26,103.02,103.02,23508.0,95.5118,95.6971,95.4747,95.4747,23508.0
2023-03-16 13:50:00,103.0,103.18,102.83,103.02,16852.0,95.4562,95.623,95.2986,95.4747,16852.0
2023-03-16 13:55:00,103.01,103.07,102.84,102.89,27592.0,95.4655,95.5211,95.3079,95.3542,27592.0
2023-03-16 14:00:00,102.87,102.87,102.68,102.76,20841.0,95.3357,95.3357,95.1596,95.2338,20841.0
2023-03-16 14:05:00,102.73,102.81,102.47,102.76,39884.0,95.206,95.2801,94.965,95.2338,39884.0
2023-03-16 14:10:00,102.78,102.78,102.32,102.37,21527.0,95.2523,95.2523,94.826,94.8723,21527.0
2023-03-16 14:15:00,102.37,102.47,102.21,102.24,27739.0,94.8723,94.965,94.724,94.7518,27739.0
2023-03-16 14:20:00,102.24,102.28,102.02,102.03,27900.0,94.7518,94.7889,94.548,94.5572,27900.0
2023-03-16 14:25:00,102.03,102.16,101.95,102.03,20795.0,94.5572,94.6777,94.4831,94.5572,20795.0
2023-03-16 14:30:00,102.09,102.14,101.77,101.78,23056.0,94.6128,94.6592,94.3163,94.3255,23056.0
2023-03-16 14:35:00,101.77,102.06,101.77,101.8,43314.0,94.3163,94.585,94.3163,94.3441,43314.0
2023-03-16 14:40:00,101.82,101.96,101.54,101.64,45757.0,94.3626,94.4924,94.1031,94.1958,45757.0
2023-03-16 14:45:00,101.62,102.21,101.58,101.92,23926.0,94.1773,94.724,94.1402,94.4553,23926.0
2023-03-16 14:50:00,101.92,102.29,101.92,102.16,22319.0,94.4553,94.7982,94.4553,94.6777,22319.0
2023-03-16 14:55:00,102.16,102.37,101.98,102.09,44399.0,94.6777,94.8723,94.5109,94.6128,44399.0
2023-03-16 15:00:00,102.13,102.2,101.88,101.92,46103.0,94.6499,94.7148,94.4182,94.4553,46103.0
2023-03-16 15:05:00,101.94,102.13,101.63,101.63,36810.0,94.4738,94.6499,94.1865,94.1865,36810.0
2023-03-16 15:10:00,101.63,102.23,101.63,101.98,53534.0,94.1865,94.7426,94.1865,94.5109,53534.0
2023-03-16 15:15:00,102.02,102.42,101.95,102.34,33082.0,94.548,94.9187,94.4831,94.8445,33082.0
2023-03-16 15:20:00,102.34,102.68,102.14,102.62,26974.0,94.8445,95.1596,94.6592,95.104,26974.0
2023-03-16 15:25:00,102.62,102.63,102.28,102.53,37133.0,95.104,95.1133,94.7889,95.0206,37133.0
2023-03-16 15:30:00,102.53,102.71,102.49,102.53,51512.0,95.0206,95.1874,94.9835,95.0206,51512.0
2023-03-16 15:35:00,102.54,102.7,102.46,102.67,40012.0,95.0299,95.1782,94.9557,95.1504,40012.0
2023-03-16 15:40:00,102.67,103.03,102.63,103.03,52195.0,95.1504,95.484,95.1133,95.484,52195.0
2023-03-16 15:45:00,103.02,103.13,102.69,102.91,71691.0,95.4747,95.5767,95.1689,95.3728,71691.0
2023-03-16 15:50:00,102.88,103.09,102.67,102.84,97405.0,95.345,95.5396,95.1504,95.3079,97405.0
2023-03-16 15:55:00,102.82,103.15,102.74,103.08,165339.0,95.2894,95.5952,95.2152,95.5303,165339.0
2023-03-17 09:30:00,100.72,101.13,100.02,100.13,488665.0,93.3432,93.7231,92.6944,92.7964,488665.0
2023-03-17 09:35:00,100.28,100.37,98.82,100.12,91880.0,92.9354,93.0188,91.5823,92.7871,91880.0
2023-03-17 09:40:00,100.06,101.21,100.06,101.17,49569.0,92.7315,93.7973,92.7315,93.7602,49569.0
2023-03-17 09:45:00,101.13,101.13,100.4,100.46,22375.0,93.7231,93.7231,93.0466,93.1022,22375.0
2023-03-17 09:50:00,100.43,100.54,99.55,99.69,66715.0,93.0744,93.1764,92.2589,92.3886,66715.0
2023-03-17 09:55:00,99.61,99.89,99.36,99.72,75159.0,92.3145,92.574,92.0828,92.4164,75159.0
2023-03-17 10:00:00,99.78,100.86,99.78,100.63,37207.0,92.472,93.4729,92.472,93.2598,37207.0
2023-03-17 10:05:00,100.59,100.63,99.82,99.92,23494.0,93.2227,93.2598,92.5091,92.6018,23494.0
2023-03-17 10:10:00,99.89,100.1,99.62,99.79,44976.0,92.574,92.7686,92.3237,92.4813,44976.0
2023-03-17 10:15:00,99.85,100.06,99.63,99.8,36282.0,92.5369,92.7315,92.333,92.4906,36282.0
2023-03-17 10:20:00,99.75,99.85,99.44,99.56,54013.0,92.4442,92.5369,92.1569,92.2681,54013.0
2023-03-17 10:25:00,99.52,99.7,99.23,99.28,100794.0,92.2311,92.3979,91.9623,92.0086,100794.0
2023-03-17 10:30:00,99.25,99.47,99.03,99.09,43333.0,91.9808,92.1847,91.777,91.8326,43333.0
2023-03-17 10:35:00,99.11,99.45,98.98,99.25,54020.0,91.8511,92.1662,91.7306,91.9808,54020.0
2023-03-17 10:40:00,99.29,99.32,98.78,98.87,26598.0,92.0179,92.0457,91.5453,91.6287,26598.0
2023-03-17 10:45:00,98.92,99.09,98.78,98.84,20779.0,91.675,91.8326,91.5453,91.6009,20779.0
2023-03-17 10:50:00,98.87,99.37,98.87,99.29,20856.0,91.6287,92.092,91.6287,92.0179,20856.0
2023-03-17 10:55:00,99.29,99.58,99.09,99.55,60177.0,92.0179,92.2867,91.8326,92.2589,60177.0
2023-03-17 11:00:00,99.61,99.87,99.58,99.84,31221.0,92.3145,92.5554,92.2867,92.5276,31221.0
2023-03-17 11:05:00,99.86,100.24,99.65,100.02,25227.0,92.5462,92.8983,92.3515,92.6944,25227.0
2023-03-17 11:10:00,99.99,100.4,99.97,100.38,28008.0,92.6666,93.0466,92.6481,93.0281,28008.0
2023-03-17 11:15:00,100.41,100.75,100.34,100.66,18799.0,93.0559,93.371,92.991,93.2876,18799.0
2023-03-17 11:20:00,100.66,100.9,100.6,100.82,34406.0,93.2876,93.51,93.232,93.4359,34406.0
2023-03-17 11:25:00,100.75,101.05,100.57,101.05,38821.0,93.371,93.649,93.2042,93.649,38821.0
2023-03-17 11:30:00,101.03,101.6,101.02,101.57,17819.0,93.6305,94.1587,93.6212,94.1309,17819.0
2023-03-17 11:35:00,101.54,101.55,100.83,100.93,20580.0,94.1031,94.1124,93.4451,93.5378,20580.0
2023-03-17 11:40:00,100.95,100.95,100.51,100.58,17783.0,93.5563,93.5563,93.1486,93.2134,17783.0
2023-03-17 11:45:00,100.53,101.04,100.53,100.94,19523.0,93.1671,93.6397,93.1671,93.5471,19523.0
2023-03-17 11:50:00,100.97,101.03,100.48,100.49,6816.0,93.5749,93.6305,93.1208,93.13,6816.0
2023-03-17 11:55:00,100.5,100.5,100.26,100.49,14796.0,93.1393,93.1393,92.9169,93.13,14796.0
2023-03-17 12:00:00,100.56,100.73,100.37,100.4,13512.0,93.1949,93.3524,93.0188,93.0466,13512.0
2023-03-17 12:05:00,100.37,100.84,100.36,100.84,15592.0,93.0188,93.4544,93.0095,93.4544,15592.0
2023-03-17 12:10:00,100.77,100.89,100.68,100.81,9627.0,93.3895,93.5007,93.3061,93.4266,9627.0
2023-03-17 12:15:00,100.8,101.05,100.74,100.84,15238.0,93.4173,93.649,93.3617,93.4544,15238.0
2023-03-17 12:20:00,100.84,100.99,100.72,100.82,21406.0,93.4544,93.5934,93.3432,93.4359,21406.0
2023-03-17 12:25:00,100.81,101.3,100.81,101.26,15725.0,93.4266,93.8807,93.4266,93.8436,15725.0
2023-03-17 12:30:00,101.25,101.67,101.19,101.29,29344.0,93.8344,94.2236,93.7788,93.8714,29344.0
2023-03-17 12:35:00,101.27,101.44,101.17,101.38,14926.0,93.8529,94.0104,93.7602,93.9548,14926.0
2023-03-17 12:40:00,101.38,101.62,101.23,101.27,33091.0,93.9548,94.1773,93.8158,93.8529,33091.0
2023-03-17 12:45:00,101.23,101.4,101.0,101.05,10597.0,93.8158,93.9734,93.6027,93.649,10597.0
2023-03-17 12:50:00,101.05,101.29,100.91,100.91,8072.0,93.649,93.8714,93.5193,93.5193,8072.0
2023-03-17 12:55:00,100.92,100.97,100.55,100.58,17439.0,93.5285,93.5749,93.1856,93.2134,17439.0
2023-03-17 13:00:00,100.55,100.59,100.4,100.59,10480.0,93.1856,93.2227,93.0466,93.2227,10480.0
2023-03-17 13:05:00,100.62,100.82,100.36,100.4,8987.0,93.2505,93.4359,93.0095,93.0466,8987.0
2023-03-17 13:10:00,100.39,100.56,100.18,100.37,10705.0,93.0373,93.1949,92.8427,93.0188,10705.0
2023-03-17 13:15:00,100.39,100.69,100.35,100.62,25699.0,93.0373,93.3154,93.0003,93.2505,25699.0
2023-03-17 13:20:00,100.63,100.91,100.59,100.61,11128.0,93.2598,93.5193,93.2227,93.2412,11128.0
2023-03-17 13:25:00,100.59,100.73,100.56,100.62,12394.0,93.2227,93.3524,93.1949,93.2505,12394.0
2023-03-17 13:30:00,100.66,101.02,100.57,100.82,13172.0,93.2876,93.6212,93.2042,93.4359,13172.0
2023-03-17 13:35:00,100.79,101.05,100.67,100.99,11873.0,93.408,93.649,93.2968,93.5934,11873.0
2023-03-17 13:40:00,100.97,101.03,100.85,101.02,11933.0,93.5749,93.6305,93.4637,93.6212,11933.0
2023-03-17 13:45:00,100.97,101.18,100.9,101.14,15342.0,93.5749,93.7695,93.51,93.7324,15342.0
2023-03-17 13:50:00,101.14,101.22,101.13,101.15,14478.0,93.7324,93.8066,93.7231,93.7417,14478.0
2023-03-17 13:55:00,101.15,101.15,100.95,101.11,11110.0,93.7417,93.7417,93.5563,93.7046,11110.0
2023-03-17 14:00:00,101.15,101.35,100.92,100.97,17949.0,93.7417,93.927,93.5285,93.5749,17949.0
2023-03-17 14:05:00,101.01,101.11,100.8,101.09,32700.0,93.6119,93.7046,93.4173,93.6861,32700.0
2023-03-17 14:10:00,101.13,101.13,100.89,100.96,25907.0,93.7231,93.7231,93.5007,93.5656,25907.0
2023-03-17 14:15:00,100.96,101.08,100.83,100.88,35625.0,93.5656,93.6768,93.4451,93.4915,35625.0
2023-03-17 14:20:00,100.88,101.0,100.47,100.47,18041.0,93.4915,93.6027,93.1115,93.1115,18041.0
2023-03-17 14:25:00,100.47,100.67,100.45,100.53,17111.0,93.1115,93.2968,93.0929,93.1671,17111.0
2023-03-17 14:30:00,100.53,100.88,100.5,100.77,19154.0,93.1671,93.4915,93.1393,93.3895,19154.0
2023-03-17 14:35:00,100.79,100.86,100.58,100.73,11547.0,93.408,93.4729,93.2134,93.3524,11547.0
2023-03-17 14:40:00,100.71,100.72,100.53,100.56,18545.0,93.3339,93.3432,93.1671,93.1949,18545.0
2023-03-17 14:45:00,100.59,100.66,100.53,100.54,11968.0,93.2227,93.2876,93.1671,93.1764,11968.0
2023-03-17 14:50:00,100.52,100.67,100.32,100.65,15746.0,93.1578,93.2968,92.9725,93.2783,15746.0
2023-03-17 14:55:00,100.67,100.8,100.6,100.73,15380.0,93.2968,93.4173,93.232,93.3524,15380.0
2023-03-17 15:00:00,100.77,100.86,100.52,100.7,13697.0,93.3895,93.4729,93.1578,93.3246,13697.0
2023-03-17 15:05:00,100.73,100.95,100.73,100.85,11791.0,93.3524,93.5563,93.3524,93.4637,11791.0
2023-03-17 15:10:00,100.85,101.12,100.85,101.1,7922.0,93.4637,93.7139,93.4637,93.6953,7922.0
2023-03-17 15:15:00,101.06,101.37,101.02,101.2,15385.0,93.6583,93.9456,93.6212,93.788,15385.0
2023-03-17 15:20:00,101.2,101.36,101.09,101.26,16842.0,93.788,93.9363,93.6861,93.8436,16842.0
2023-03-17 15:25:00,101.24,101.58,101.21,101.54,26812.0,93.8251,94.1402,93.7973,94.1031,26812.0
2023-03-17 15:30:00,101.57,101.57,101.17,101.25,41301.0,94.1309,94.1309,93.7602,93.8344,41301.0
2023-03-17 15:35:00,101.23,101.23,100.7,100.82,29692.0,93.8158,93.8158,93.3246,93.4359,29692.0
2023-03-17 15:40:00,100.81,100.91,100.66,100.82,29180.0,93.4266,93.5193,93.2876,93.4359,29180.0
2023-03-17 15:45:00,100.79,100.79,100.44,100.59,64120.0,93.408,93.408,93.0837,93.2227,64120.0
2023-03-17 15:50:00,100.58,100.85,100.45,100.74,76479.0,93.2134,93.4637,93.0929,93.3617,76479.0
2023-03-17 15:55:00,100.72,100.78,100.49,100.72,151741.0,93.3432,93.3988,93.13,93.3432,151741.0
2023-03-20 09:30:00,100.39,101.12,100.13,100.55,19295.0,93.0373,93.7139,92.7964,93.1856,19295.0
2023-03-20 09:35:00,100.59,100.76,99.51,100.1,59140.0,93.2227,93.3802,92.2218,92.7686,59140.0
2023-03-20 09:40:00,100.09,100.63,100.09,100.56,7972.0,92.7593,93.2598,92.7593,93.1949,7972.0
2023-03-20 09:45:00,100.59,100.67,99.76,100.47,31631.0,93.2227,93.2968,92.4535,93.1115,31631.0
2023-03-20 09:50:00,100.56,100.57,100.28,100.36,8551.0,93.1949,93.2042,92.9354,93.0095,8551.0
2023-03-20 09:55:00,100.36,100.45,99.75,99.81,33388.0,93.0095,93.0929,92.4442,92.4998,33388.0
2023-03-20 10:00:00,99.9,100.31,99.9,100.07,12613.0,92.5832,92.9632,92.5832,92.7408,12613.0
2023-03-20 10:05:00,100.01,100.01,99.41,99.45,23103.0,92.6852,92.6852,92.1291,92.1662,23103.0
2023-03-20 10:10:00,99.44,99.81,99.33,99.5,12239.0,92.1569,92.4998,92.055,92.2125,12239.0
2023-03-20 10:15:00,99.54,99.79,99.46,99.63,7011.0,92.2496,92.4813,92.1755,92.333,7011.0
2023-03-20 10:20:00,99.65,100.05,99.5,100.04,7257.0,92.3515,92.7222,92.2125,92.713,7257.0
2023-03-20 10:25:00,100.04,100.04,99.59,99.73,8267.0,92.713,92.713,92.2959,92.4257,8267.0
2023-03-20 10:30:00,99.8,99.89,99.6,99.74,7636.0,92.4906,92.574,92.3052,92.435,7636.0
2023-03-20 10:35:00,99.84,99.95,99.76,99.79,5219.0,92.5276,92.6296,92.4535,92.4813,5219.0
2023-03-20 10:40:00,99.88,99.89,99.71,99.75,7858.0,92.5647,92.574,92.4071,92.4442,7858.0
2023-03-20 10:45:00,99.75,100.13,99.65,100.13,5457.0,92.4442,92.7964,92.3515,92.7964,5457.0
2023-03-20 10:50:00,100.15,100.33,100.07,100.3,8527.0,92.8149,92.9817,92.7408,92.9539,8527.0
2023-03-20 10:55:00,100.19,100.75,100.19,100.69,12186.0,92.852,93.371,92.852,93.3154,12186.0
2023-03-20 11:00:00,100.69,101.04,100.69,100.78,5013.0,93.3154,93.6397,93.3154,93.3988,5013.0
2023-03-20 11:05:00,100.77,100.84,100.7,100.78,6419.0,93.3895,93.4544,93.3246,93.3988,6419.0
2023-03-20 11:10:00,100.82,100.84,100.56,100.74,10320.0,93.4359,93.4544,93.1949,93.3617,10320.0
2023-03-20 11:15:00,100.76,100.94,100.66,100.92,4702.0,93.3802,93.5471,93.2876,93.5285,4702.0
2023-03-20 11:20:00,100.94,100.94,100.8,100.87,4396.0,93.5471,93.5471,93.4173,93.4822,4396.0
2023-03-20 11:25:00,100.9,101.08,100.78,101.08,7632.0,93.51,93.6768,93.3988,93.6768,7632.0
2023-03-20 11:30:00,101.02,101.08,100.83,100.88,4105.0,93.6212,93.6768,93.4451,93.4915,4105.0
2023-03-20 11:35:00,100.83,101.1,100.83,101.05,11450.0,93.4451,93.6953,93.4451,93.649,11450.0
2023-03-20 11:40:00,101.04,101.04,100.86,100.89,5620.0,93.6397,93.6397,93.4729,93.5007,5620.0
2023-03-20 11:45:00,100.87,100.99,100.77,100.99,7828.0,93.4822,93.5934,93.3895,93.5934,7828.0
2023-03-20 11:50:00,101.12,101.17,101.01,101.11,7188.0,93.7139,93.7602,93.6119,93.7046,7188.0
2023-03-20 11:55:00,101.07,101.18,100.97,101.11,4190.0,93.6675,93.7695,93.5749,93.7046,4190.0
2023-03-20 12:00:00,101.18,101.39,101.16,101.39,3906.0,93.7695,93.9641,93.7509,93.9641,3906.0
2023-03-20 12:05:00,101.35,101.35,100.99,100.99,5850.0,93.927,93.927,93.5934,93.5934,5850.0
2023-03-20 12:10:00,100.94,100.94,100.69,100.84,7065.0,93.5471,93.5471,93.3154,93.4544,7065.0
2023-03-20 12:15:00,100.82,100.84,100.68,100.68,10131.0,93.4359,93.4544,93.3061,93.3061,10131.0
2023-03-20 12:20:00,100.74,100.87,100.74,100.83,3588.0,93.3617,93.4822,93.3617,93.4451,3588.0
2023-03-20 12:25:00,100.83,100.83,100.56,100.66,10024.0,93.4451,93.4451,93.1949,93.2876,10024.0
2023-03-20 12:30:00,100.7,100.79,100.63,100.78,5874.0,93.3246,93.408,93.2598,93.3988,5874.0
2023-03-20 12:35:00,100.79,100.95,100.71,100.9,4030.0,93.408,93.5563,93.3339,93.51,4030.0
2023-03-20 12:40:00,100.84,100.96,100.75,100.86,16592.0,93.4544,93.5656,93.371,93.4729,16592.0
2023-03-20 12:45:00,100.99,100.99,100.89,100.94,3399.0,93.5934,93.5934,93.5007,93.5471,3399.0
2023-03-20 12:50:00,100.93,101.02,100.92,100.97,7373.0,93.5378,93.6212,93.5285,93.5749,7373.0
2023-03-20 12:55:00,100.97,101.19,100.96,101.01,7059.0,93.5749,93.7788,93.5656,93.6119,7059.0
2023-03-20 13:00:00,101.06,101.16,101.02,101.13,7784.0,93.6583,93.7509,93.6212,93.7231,7784.0
2023-03-20 13:05:00,101.15,101.31,101.14,101.23,19071.0,93.7417,93.89,93.7324,93.8158,19071.0
2023-03-20 13:10:00,101.23,101.39,101.23,101.27,4916.0,93.8158,93.9641,93.8158,93.8529,4916.0
2023-03-20 13:15:00,101.27,101.44,101.26,101.35,8428.0,93.8529,94.0104,93.8436,93.927,8428.0
2023-03-20 13:20:00,101.36,101.59,101.34,101.59,13909.0,93.9363,94.1495,93.9178,94.1495,13909.0
2023-03-20 13:25:00,101.61,101.7,101.58,101.63,5868.0,94.168,94.2514,94.1402,94.1865,5868.0
2023-03-20 13:30:00,101.62,101.72,101.49,101.53,7587.0,94.1773,94.2699,94.0568,94.0938,7587.0
2023-03-20 13:35:00,101.5,101.76,101.49,101.76,14194.0,94.066,94.307,94.0568,94.307,14194.0
2023-03-20 13:40:00,101.79,101.79,101.49,101.57,10268.0,94.3348,94.3348,94.0568,94.1309,10268.0
2023-03-20 13:45:00,101.54,101.62,101.49,101.6,10759.0,94.1031,94.1773,94.0568,94.1587,10759.0
2023-03-20 13:50:00,101.55,101.58,101.48,101.57,16618.0,94.1124,94.1402,94.0475,94.1309,16618.0
2023-03-20 13:55:00,101.56,101.64,101.47,101.49,28958.0,94.1217,94.1958,94.0382,94.0568,28958.0
2023-03-20 14:00:00,101.48,101.51,101.3,101.31,22155.0,94.0475,94.0753,93.8807,93.89,22155.0
2023-03-20 14:05:00,101.34,101.35,101.05,101.13,9412.0,93.9178,93.927,93.649,93.7231,9412.0
2023-03-20 14:10:00,101.13,101.17,101.07,101.14,4216.0,93.7231,93.7602,93.6675,93.7324,4216.0
2023-03-20 14:15:00,101.12,101.25,101.11,101.23,5269.0,93.7139,93.8344,93.7046,93.8158,5269.0
2023-03-20 14:20:00,101.2,101.35,101.19,101.35,5322.0,93.788,93.927,93.7788,93.927,5322.0
2023-03-20 14:25:00,101.38,101.4,101.33,101.33,4580.0,93.9548,93.9734,93.9085,93.9085,4580.0
2023-03-20 14:30:00,101.38,101.51,101.31,101.32,8680.0,93.9548,94.0753,93.89,93.8992,8680.0
2023-03-20 14:35:00,101.32,101.32,101.14,101.16,6989.0,93.8992,93.8992,93.7324,93.7509,6989.0
2023-03-20 14:40:00,101.16,101.23,101.06,101.19,4394.0,93.7509,93.8158,93.6583,93.7788,4394.0
2023-03-20 14:45:00,101.16,101.26,101.08,101.09,6366.0,93.7509,93.8436,93.6768,93.6861,6366.0
2023-03-20 14:50:00,101.1,101.31,101.09,101.19,5361.0,93.6953,93.89,93.6861,93.7788,5361.0
2023-03-20 14:55:00,101.19,101.22,101.02,101.06,2904.0,93.7788,93.8066,93.6212,93.6583,2904.0
2023-03-20 15:00:00,101.06,101.31,101.02,101.27,5586.0,93.6583,93.89,93.6212,93.8529,5586.0
2023-03-20 15:05:00,101.25,101.36,101.19,101.29,13972.0,93.8344,93.9363,93.7788,93.8714,13972.0
2023-03-20 15:10:00,101.29,101.41,101.22,101.3,7546.0,93.8714,93.9826,93.8066,93.8807,7546.0
2023-03-20 15:15:00,101.38,101.42,101.26,101.39,3252.0,93.9548,93.9919,93.8436,93.9641,3252.0
2023-03-20 15:20:00,101.43,101.47,101.25,101.4,8970.0,94.0012,94.0382,93.8344,93.9734,8970.0
2023-03-20 15:25:00,101.39,101.59,101.38,101.55,12925.0,93.9641,94.1495,93.9548,94.1124,12925.0
2023-03-20 15:30:00,101.55,101.75,101.54,101.71,14382.0,94.1124,94.2977,94.1031,94.2607,14382.0
2023-03-20 15:35:00,101.72,101.83,101.65,101.71,15564.0,94.2699,94.3719,94.2051,94.2607,15564.0
2023-03-20 15:40:00,101.71,101.71,101.59,101.6,20007.0,94.2607,94.2607,94.1495,94.1587,20007.0
2023-03-20 15:45:00,101.6,101.84,101.58,101.81,18710.0,94.1587,94.3811,94.1402,94.3533,18710.0
2023-03-20 15:50:00,101.83,101.92,101.69,101.73,36956.0,94.3719,94.4553,94.2421,94.2792,36956.0
2023-03-20 15:55:00,101.74,101.8,101.56,101.71,74599.0,94.2885,94.3441,94.1217,94.2607,74599.0
2023-03-21 09:30:00,101.65,101.85,101.0,101.0,32890.0,94.2051,94.3904,93.6027,93.6027,32890.0
2023-03-21 09:35:00,101.04,101.15,100.85,101.01,40379.0,93.6397,93.7417,93.4637,93.6119,40379.0
2023-03-21 09:40:00,101.0,101.15,100.62,100.74,21302.0,93.6027,93.7417,93.2505,93.3617,21302.0
2023-03-21 09:45:00,100.85,101.07,100.68,100.8,5478.0,93.4637,93.6675,93.3061,93.4173,5478.0
2023-03-21 09:50:00,100.81,100.82,100.28,100.29,15973.0,93.4266,93.4359,92.9354,92.9447,15973.0
2023-03-21 09:55:00,100.34,100.35,99.53,99.53,40098.0,92.991,93.0003,92.2403,92.2403,40098.0
2023-03-21 10:00:00,99.57,99.61,99.27,99.54,48612.0,92.2774,92.3145,91.9994,92.2496,48612.0
2023-03-21 10:05:00,99.5,99.53,98.94,99.18,22916.0,92.2125,92.2403,91.6935,91.916,22916.0
2023-03-21 10:10:00,99.26,99.38,98.8,98.89,23659.0,91.9901,92.1013,91.5638,91.6472,23659.0
2023-03-21 10:15:00,98.86,99.07,98.66,99.0,99282.0,91.6194,91.814,91.4341,91.7491,99282.0
2023-03-21 10:20:00,98.99,99.06,98.16,98.23,51215.0,91.7399,91.8048,90.9707,91.0355,51215.0
2023-03-21 10:25:00,98.25,98.48,98.16,98.24,22058.0,91.0541,91.2672,90.9707,91.0448,22058.0
2023-03-21 10:30:00,98.31,98.9,98.29,98.87,36616.0,91.1097,91.6565,91.0911,91.6287,36616.0
2023-03-21 10:35:00,98.91,98.91,98.37,98.62,25750.0,91.6657,91.6657,91.1653,91.397,25750.0
2023-03-21 10:40:00,98.63,98.82,98.41,98.52,12408.0,91.4062,91.5823,91.2024,91.3043,12408.0
2023-03-21 10:45:00,98.43,98.9,98.41,98.84,11069.0,91.2209,91.6565,91.2024,91.6009,11069.0
2023-03-21 10:50:00,98.84,98.94,98.53,98.57,27646.0,91.6009,91.6935,91.3136,91.3506,27646.0
2023-03-21 10:55:00,98.51,98.78,98.44,98.66,11076.0,91.295,91.5453,91.2302,91.4341,11076.0
2023-03-21 11:00:00,98.63,98.72,98.53,98.53,17185.0,91.4062,91.4897,91.3136,91.3136,17185.0
2023-03-21 11:05:00,98.54,98.84,98.5,98.76,15649.0,91.3228,91.6009,91.2858,91.5267,15649.0
2023-03-21 11:10:00,98.72,98.88,98.72,98.81,11729.0,91.4897,91.6379,91.4897,91.5731,11729.0
2023-03-21 11:15:00,98.78,99.26,98.71,99.22,13998.0,91.5453,91.9901,91.4804,91.953,13998.0
2023-03-21 11:20:00,99.19,99.26,99.0,99.0,10778.0,91.9252,91.9901,91.7491,91.7491,10778.0
2023-03-21 11:25:00,99.03,99.37,99.0,99.16,10890.0,91.777,92.092,91.7491,91.8974,10890.0
2023-03-21 11:30:00,99.13,99.13,98.81,98.81,11065.0,91.8696,91.8696,91.5731,91.5731,11065.0
2023-03-21 11:35:00,98.8,98.8,98.49,98.51,14247.0,91.5638,91.5638,91.2765,91.295,14247.0
2023-03-21 11:40:00,98.52,98.52,98.14,98.14,29672.0,91.3043,91.3043,90.9521,90.9521,29672.0
2023-03-21 11:45:00,98.12,98.25,97.91,98.2,36544.0,90.9336,91.0541,90.739,91.0077,36544.0
2023-03-21 11:50:00,98.25,98.29,98.03,98.1,11854.0,91.0541,91.0911,90.8502,90.9151,11854.0
2023-03-21 11:55:00,98.15,98.2,97.87,97.98,23305.0,90.9614,91.0077,90.7019,90.8039,23305.0
2023-03-21 12:00:00,97.98,98.01,97.65,97.67,74274.0,90.8039,90.8317,90.498,90.5166,74274.0
2023-03-21 12:05:00,97.65,98.08,97.65,97.91,34426.0,90.498,90.8965,90.498,90.739,34426.0
2023-03-21 12:10:00,97.91,98.17,97.91,97.91,12985.0,90.739,90.9799,90.739,90.739,12985.0
2023-03-21 12:15:00,97.91,97.98,97.69,97.87,25206.0,90.739,90.8039,90.5351,90.7019,25206.0
2023-03-21 12:20:00,97.84,97.9,97.54,97.54,9575.0,90.6741,90.7297,90.3961,90.3961,9575.0
2023-03-21 12:25:00,97.56,97.77,97.52,97.6,10849.0,90.4146,90.6092,90.3775,90.4517,10849.0
2023-03-21 12:30:00,97.67,97.73,97.59,97.6,13261.0,90.5166,90.5722,90.4424,90.4517,13261.0
2023-03-21 12:35:00,97.58,97.6,97.42,97.47,27128.0,90.4332,90.4517,90.2849,90.3312,27128.0
2023-03-21 12:40:00,97.47,97.48,97.27,97.29,8725.0,90.3312,90.3405,90.1459,90.1644,8725.0
2023-03-21 12:45:00,97.25,97.29,97.04,97.11,14710.0,90.1273,90.1644,89.9327,89.9976,14710.0
2023-03-21 12:50:00,97.15,97.25,96.94,96.99,9655.0,90.0346,90.1273,89.84,89.8864,9655.0
2023-03-21 12:55:00,96.97,96.99,96.7,96.7,18385.0,89.8678,89.8864,89.6176,89.6176,18385.0
2023-03-21 13:00:00,96.68,96.69,96.38,96.44,23240.0,89.5991,89.6083,89.321,89.3766,23240.0
2023-03-21 13:05:00,96.41,96.67,96.34,96.52,29380.0,89.3488,89.5898,89.284,89.4508,29380.0
2023-03-21 13:10:00,96.52,96.91,96.52,96.77,23053.0,89.4508,89.8122,89.4508,89.6825,23053.0
2023-03-21 13:15:00,96.78,97.07,96.71,97.03,15076.0,89.6917,89.9605,89.6269,89.9234,15076.0
2023-03-21 13:20:00,97.02,97.02,96.68,96.69,10679.0,89.9142,89.9142,89.5991,89.6083,10679.0
2023-03-21 13:25:00,96.71,96.74,96.39,96.41,11128.0,89.6269,89.6547,89.3303,89.3488,11128.0
2023-03-21 13:30:00,96.35,96.57,96.34,96.54,12722.0,89.2932,89.4971,89.284,89.4693,12722.0
2023-03-21 13:35:00,96.51,96.54,96.38,96.38,13666.0,89.4415,89.4693,89.321,89.321,13666.0
2023-03-21 13:40:00,96.39,96.47,96.16,96.19,26523.0,89.3303,89.4044,89.1172,89.145,26523.0
2023-03-21 13:45:00,96.17,96.51,96.11,96.34,51891.0,89.1264,89.4415,89.0708,89.284,51891.0
2023-03-21 13:50:00,96.37,96.54,96.29,96.42,11426.0,89.3118,89.4693,89.2376,89.3581,11426.0
2023-03-21 13:55:00,96.43,96.44,96.15,96.27,16563.0,89.3674,89.3766,89.1079,89.2191,16563.0
2023-03-21 14:00:00,96.29,96.32,96.01,96.11,48442.0,89.2376,89.2654,88.9781,89.0708,48442.0
2023-03-21 14:05:00,96.09,96.18,95.79,95.8,12257.0,89.0523,89.1357,88.7743,88.7835,12257.0
2023-03-21 14:10:00,95.79,95.92,95.68,95.69,20985.0,88.7743,88.8947,88.6723,88.6816,20985.0
2023-03-21 14:15:00,95.67,95.89,95.57,95.62,22299.0,88.663,88.8669,88.5704,88.6167,22299.0
2023-03-21 14:20:00,95.63,95.88,95.62,95.86,13557.0,88.626,88.8577,88.6167,88.8391,13557.0
2023-03-21 14:25:00,95.84,96.16,95.84,96.13,19399.0,88.8206,89.1172,88.8206,89.0894,19399.0
2023-03-21 14:30:00,96.15,96.45,96.15,96.22,15693.0,89.1079,89.3859,89.1079,89.1728,15693.0
2023-03-21 14:35:00,96.22,96.6,96.21,96.4,31959.0,89.1728,89.5249,89.1635,89.3396,31959.0
2023-03-21 14:40:00,96.41,96.73,96.36,96.72,21353.0,89.3488,89.6454,89.3025,89.6361,21353.0
2023-03-21 14:45:00,96.72,97.15,96.6,97.15,39653.0,89.6361,90.0346,89.5249,90.0346,39653.0
2023-03-21 14:50:00,97.16,97.42,97.14,97.17,44717.0,90.0439,90.2849,90.0254,90.0532,44717.0
2023-03-21 14:55:00,97.18,97.7,97.17,97.59,43416.0,90.0624,90.5444,90.0532,90.4424,43416.0
2023-03-21 15:00:00,97.58,97.78,97.43,97.68,28576.0,90.4332,90.6185,90.2941,90.5258,28576.0
2023-03-21 15:05:00,97.67,97.77,97.54,97.77,30396.0,90.5166,90.6092,90.3961,90.6092,30396.0
2023-03-21 15:10:00,97.78,98.0,97.71,97.93,42171.0,90.6185,90.8224,90.5536,90.7575,42171.0
2023-03-21 15:15:00,97.93,98.23,97.91,98.19,40165.0,90.7575,91.0355,90.739,90.9985,40165.0
2023-03-21 15:20:00,98.2,98.26,97.7,97.72,58699.0,91.0077,91.0633,90.5444,90.5629,58699.0
2023-03-21 15:25:00,97.75,97.76,97.53,97.72,25496.0,90.5907,90.6,90.3868,90.5629,25496.0
2023-03-21 15:30:00,97.72,97.83,97.61,97.64,35825.0,90.5629,90.6648,90.461,90.4888,35825.0
2023-03-21 15:35:00,97.65,97.83,97.3,97.78,61420.0,90.498,90.6648,90.1737,90.6185,61420.0
2023-03-21 15:40:00,97.81,97.91,97.63,97.79,39434.0,90.6463,90.739,90.4795,90.6278,39434.0
2023-03-21 15:45:00,97.79,97.88,97.74,97.88,46303.0,90.6278,90.7112,90.5814,90.7112,46303.0
2023-03-21 15:50:00,97.84,97.93,97.78,97.92,72985.0,90.6741,90.7575,90.6185,90.7482,72985.0
2023-03-21 15:55:00,97.92,98.02,97.77,97.91,154904.0,90.7482,90.8409,90.6092,90.739,154904.0
2023-03-22 09:30:00,97.33,97.33,96.03,96.03,23386.0,90.2015,90.2015,88.9967,88.9967,23386.0
2023-03-22 09:35:00,96.19,96.22,95.57,95.57,11514.0,89.145,89.1728,88.5704,88.5704,11514.0
2023-03-22 09:40:00,95.54,95.7,95.25,95.58,18760.0,88.5426,88.6908,88.2738,88.5796,18760.0
2023-03-22 09:45:00,95.57,95.97,95.32,95.32,12497.0,88.5704,88.9411,88.3387,88.3387,12497.0
2023-03-22 09:50:00,95.43,95.69,95.37,95.41,16490.0,88.4406,88.6816,88.385,88.4221,16490.0
2023-03-22 09:55:00,95.36,95.62,95.11,95.48,19608.0,88.3757,88.6167,88.1441,88.487,19608.0
2023-03-22 10:00:00,95.48,95.68,95.28,95.5,15331.0,88.487,88.6723,88.3016,88.5055,15331.0
2023-03-22 10:05:00,95.53,95.7,94.99,95.12,24973.0,88.5333,88.6908,88.0328,88.1533,24973.0
2023-03-22 10:10:00,95.12,95.44,95.1,95.1,8267.0,88.1533,88.4499,88.1348,88.1348,8267.0
2023-03-22 10:15:00,95.1,95.57,95.05,95.56,15216.0,88.1348,88.5704,88.0885,88.5611,15216.0
2023-03-22 10:20:00,95.61,95.79,95.53,95.74,10772.0,88.6074,88.7743,88.5333,88.7279,10772.0
2023-03-22 10:25:00,95.7,96.17,95.65,96.11,6747.0,88.6908,89.1264,88.6445,89.0708,6747.0
2023-03-22 10:30:00,96.13,96.17,95.95,96.0,9330.0,89.0894,89.1264,88.9225,88.9689,9330.0
2023-03-22 10:35:00,95.95,96.04,95.91,96.04,3809.0,88.9225,89.0059,88.8855,89.0059,3809.0
2023-03-22 10:40:00,96.03,96.03,95.73,95.83,4513.0,88.9967,88.9967,88.7186,88.8113,4513.0
2023-03-22 10:45:00,95.8,96.02,95.7,95.75,6230.0,88.7835,88.9874,88.6908,88.7372,6230.0
2023-03-22 10:50:00,95.81,95.85,95.68,95.69,5291.0,88.7928,88.8299,88.6723,88.6816,5291.0
2023-03-22 10:55:00,95.64,95.74,95.52,95.59,7583.0,88.6352,88.7279,88.524,88.5889,7583.0
2023-03-22 11:00:00,95.59,95.82,95.5,95.56,12402.0,88.5889,88.8021,88.5055,88.5611,12402.0
2023-03-22 11:05:00,95.6,95.85,95.48,95.65,15579.0,88.5982,88.8299,88.487,88.6445,15579.0
2023-03-22 11:10:00,95.67,95.69,95.41,95.48,20872.0,88.663,88.6816,88.4221,88.487,20872.0
2023-03-22 11:15:00,95.57,95.67,95.15,95.22,9268.0,88.5704,88.663,88.1811,88.246,9268.0
2023-03-22 11:20:00,95.25,95.26,95.0,95.0,9354.0,88.2738,88.2831,88.0421,88.0421,9354.0
2023-03-22 11:25:00,95.07,95.14,94.97,95.03,10727.0,88.107,88.1719,88.0143,88.0699,10727.0
2023-03-22 11:30:00,95.05,95.12,94.93,94.94,3633.0,88.0885,88.1533,87.9772,87.9865,3633.0
2023-03-22 11:35:00,95.0,95.0,94.65,94.72,22094.0,88.0421,88.0421,87.7177,87.7826,22094.0
2023-03-22 11:40:00,94.68,94.81,94.63,94.75,47056.0,87.7455,87.866,87.6992,87.8104,47056.0
2023-03-22 11:45:00,94.75,95.06,94.75,94.98,12197.0,87.8104,88.0977,87.8104,88.0236,12197.0
2023-03-22 11:50:00,95.0,95.06,94.79,94.84,4964.0,88.0421,88.0977,87.8475,87.8938,4964.0
2023-03-22 11:55:00,94.84,94.93,94.74,94.87,14721.0,87.8938,87.9772,87.8012,87.9216,14721.0
2023-03-22 12:00:00,94.86,95.05,94.81,95.01,8144.0,87.9124,88.0885,87.866,88.0514,8144.0
2023-03-22 12:05:00,94.96,95.03,94.88,94.95,6104.0,88.005,88.0699,87.9309,87.9958,6104.0
2023-03-22 12:10:00,94.95,94.97,94.8,94.81,6534.0,87.9958,88.0143,87.8568,87.866,6534.0
2023-03-22 12:15:00,94.82,94.99,94.81,94.95,6801.0,87.8753,88.0328,87.866,87.9958,6801.0
2023-03-22 12:20:00,94.96,95.05,94.83,95.0,17946.0,88.005,88.0885,87.8846,88.0421,17946.0
2023-03-22 12:25:00,94.98,95.25,94.98,95.19,9248.0,88.0236,88.2738,88.0236,88.2182,9248.0
2023-03-22 12:30:00,95.22,95.26,95.17,95.2,4786.0,88.246,88.2831,88.1997,88.2275,4786.0
2023-03-22 12:35:00,95.18,95.18,95.01,95.07,19732.0,88.2089,88.2089,88.0514,88.107,19732.0
2023-03-22 12:40:00,95.09,95.32,95.05,95.32,10600.0,88.1255,88.3387,88.0885,88.3387,10600.0
2023-03-22 12:45:00,95.27,95.37,95.26,95.3,5597.0,88.2923,88.385,88.2831,88.3201,5597.0
2023-03-22 12:50:00,95.25,95.25,95.05,95.1,8645.0,88.2738,88.2738,88.0885,88.1348,8645.0
2023-03-22 12:55:00,95.06,95.13,95.0,95.08,16857.0,88.0977,88.1626,88.0421,88.1163,16857.0
2023-03-22 13:00:00,95.05,95.06,94.86,94.98,37852.0,88.0885,88.0977,87.9124,88.0236,37852.0
2023-03-22 13:05:00,95.01,95.03,94.94,94.95,6206.0,88.0514,88.0699,87.9865,87.9958,6206.0
2023-03-22 13:10:00,94.92,95.0,94.87,94.94,9197.0,87.968,88.0421,87.9216,87.9865,9197.0
2023-03-22 13:15:00,94.94,94.98,94.88,94.95,8616.0,87.9865,88.0236,87.9309,87.9958,8616.0
2023-03-22 13:20:00,94.94,95.04,94.93,94.93,6768.0,87.9865,88.0792,87.9772,87.9772,6768.0
2023-03-22 13:25:00,94.96,95.0,94.92,95.0,7763.0,88.005,88.0421,87.968,88.0421,7763.0
2023-03-22 13:30:00,95.01,95.03,94.87,94.91,15821.0,88.0514,88.0699,87.9216,87.9587,15821.0
2023-03-22 13:35:00,94.91,94.92,94.48,94.51,18949.0,87.9587,87.968,87.5602,87.588,18949.0
2023-03-22 13:40:00,94.53,94.69,94.46,94.66,10786.0,87.6065,87.7548,87.5417,87.727,10786.0
2023-03-22 13:45:00,94.64,94.84,94.59,94.64,20532.0,87.7085,87.8938,87.6621,87.7085,20532.0
2023-03-22 13:50:00,94.65,94.86,94.65,94.75,31935.0,87.7177,87.9124,87.7177,87.8104,31935.0
2023-03-22 13:55:00,94.72,94.95,94.6,94.71,18773.0,87.7826,87.9958,87.6714,87.7734,18773.0
2023-03-22 14:00:00,94.72,95.7,94.72,95.31,61803.0,87.7826,88.6908,87.7826,88.3294,61803.0
2023-03-22 14:05:00,95.48,95.79,95.07,95.11,14116.0,88.487,88.7743,88.107,88.1441,14116.0
2023-03-22 14:10:00,95.1,95.21,94.6,94.77,53773.0,88.1348,88.2367,87.6714,87.829,53773.0
2023-03-22 14:15:00,94.84,95.1,94.82,94.95,24022.0,87.8938,88.1348,87.8753,87.9958,24022.0
2023-03-22 14:20:00,94.92,95.02,94.59,94.72,40511.0,87.968,88.0606,87.6621,87.7826,40511.0
2023-03-22 14:25:00,94.69,94.89,94.5,94.69,29297.0,87.7548,87.9402,87.5787,87.7548,29297.0
2023-03-22 14:30:00,94.75,95.03,94.56,94.71,16584.0,87.8104,88.0699,87.6343,87.7734,16584.0
2023-03-22 14:35:00,94.61,94.99,94.2,94.66,11849.0,87.6807,88.0328,87.3007,87.727,11849.0
2023-03-22 14:40:00,94.84,95.64,94.84,95.5,22976.0,87.8938,88.6352,87.8938,88.5055,22976.0
2023-03-22 14:45:00,95.48,96.07,95.31,95.74,31953.0,88.487,89.0337,88.3294,88.7279,31953.0
2023-03-22 14:50:00,95.78,95.84,95.17,95.17,19617.0,88.765,88.8206,88.1997,88.1997,19617.0
2023-03-22 14:55:00,95.23,95.3,94.67,94.82,24984.0,88.2553,88.3201,87.7363,87.8753,24984.0
2023-03-22 15:00:00,94.76,94.93,94.09,94.21,18337.0,87.8197,87.9772,87.1988,87.31,18337.0
2023-03-22 15:05:00,94.14,94.29,93.76,94.06,20014.0,87.2451,87.3841,86.8929,87.171,20014.0
2023-03-22 15:10:00,94.13,94.67,94.05,94.64,29461.0,87.2358,87.7363,87.1617,87.7085,29461.0
2023-03-22 15:15:00,94.63,94.81,94.47,94.57,13059.0,87.6992,87.866,87.5509,87.6436,13059.0
2023-03-22 15:20:00,94.5,95.05,94.47,94.62,19917.0,87.5787,88.0885,87.5509,87.6899,19917.0
2023-03-22 15:25:00,94.64,94.68,94.39,94.58,16699.0,87.7085,87.7455,87.4768,87.6529,16699.0
2023-03-22 15:30:00,94.62,94.68,93.88,93.96,33386.0,87.6899,87.7455,87.0041,87.0783,33386.0
2023-03-22 15:35:00,93.99,94.09,93.56,93.63,31384.0,87.1061,87.1988,86.7076,86.7725,31384.0
2023-03-22 15:40:00,93.63,93.73,93.33,93.45,62444.0,86.7725,86.8651,86.4944,86.6056,62444.0
2023-03-22 15:45:00,93.44,93.45,92.93,92.96,81390.0,86.5964,86.6056,86.1237,86.1515,81390.0
2023-03-22 15:50:00,92.95,93.06,92.3,92.3,73965.0,86.1423,86.2442,85.5399,85.5399,73965.0
2023-03-22 15:55:00,92.34,92.47,92.04,92.29,180715.0,85.5769,85.6974,85.2989,85.5306,180715.0
2023-03-23 09:30:00,92.42,92.99,91.84,92.01,28096.0,85.6511,86.1793,85.1136,85.2711,28096.0
2023-03-23 09:35:00,92.02,92.47,91.99,92.17,12687.0,85.2804,85.6974,85.2526,85.4194,12687.0
2023-03-23 09:40:00,92.27,92.92,92.0,92.74,32342.0,85.5121,86.1145,85.2618,85.9476,32342.0
2023-03-23 09:45:00,92.83,93.37,92.7,93.1,97059.0,86.031,86.5315,85.9106,86.2813,97059.0
2023-03-23 09:50:00,93.42,94.1,93.37,94.0,46182.0,86.5778,87.208,86.5315,87.1154,46182.0
2023-03-23 09:55:00,93.94,94.01,93.5,93.87,32849.0,87.0597,87.1246,86.652,86.9949,32849.0
2023-03-23 10:00:00,93.87,93.9,93.39,93.54,22431.0,86.9949,87.0227,86.55,86.689,22431.0
2023-03-23 10:05:00,93.51,93.96,93.36,93.96,13499.0,86.6612,87.0783,86.5222,87.0783,13499.0
2023-03-23 10:10:00,93.93,94.28,93.81,93.95,21002.0,87.0505,87.3748,86.9393,87.069,21002.0
2023-03-23 10:15:00,93.97,94.1,93.72,94.05,25597.0,87.0876,87.208,86.8559,87.1617,25597.0
2023-03-23 10:20:00,94.09,94.16,93.66,93.72,15828.0,87.1988,87.2636,86.8003,86.8559,15828.0
2023-03-23 10:25:00,93.7,93.85,93.61,93.71,6946.0,86.8373,86.9763,86.7539,86.8466,6946.0
2023-03-23 10:30:00,93.74,93.92,93.66,93.87,9329.0,86.8744,87.0412,86.8003,86.9949,9329.0
2023-03-23 10:35:00,93.87,94.23,93.87,94.22,7916.0,86.9949,87.3285,86.9949,87.3192,7916.0
2023-03-23 10:40:00,94.23,94.3,94.1,94.3,12591.0,87.3285,87.3934,87.208,87.3934,12591.0
2023-03-23 10:45:00,94.32,94.7,94.32,94.57,11552.0,87.4119,87.7641,87.4119,87.6436,11552.0
2023-03-23 10:50:00,94.56,94.82,94.56,94.67,16033.0,87.6343,87.8753,87.6343,87.7363,16033.0
2023-03-23 10:55:00,94.67,94.72,94.36,94.72,15616.0,87.7363,87.7826,87.449,87.7826,15616.0
2023-03-23 11:00:00,94.73,95.23,94.73,95.13,30239.0,87.7919,88.2553,87.7919,88.1626,30239.0
2023-03-23 11:05:00,95.08,95.17,94.87,94.87,21116.0,88.1163,88.1997,87.9216,87.9216,21116.0
2023-03-23 11:10:00,94.87,95.32,94.81,95.25,26172.0,87.9216,88.3387,87.866,88.2738,26172.0
2023-03-23 11:15:00,95.32,95.46,95.05,95.06,16524.0,88.3387,88.4684,88.0885,88.0977,16524.0
2023-03-23 11:20:00,95.12,95.31,95.0,95.31,43011.0,88.1533,88.3294,88.0421,88.3294,43011.0
2023-03-23 11:25:00,95.3,95.3,94.99,95.1,9973.0,88.3201,88.3201,88.0328,88.1348,9973.0
2023-03-23 11:30:00,95.15,95.42,95.15,95.37,15068.0,88.1811,88.4314,88.1811,88.385,15068.0
2023-03-23 11:35:00,95.43,95.67,95.31,95.54,15283.0,88.4406,88.663,88.3294,88.5426,15283.0
2023-03-23 11:40:00,95.54,95.72,95.42,95.48,28263.0,88.5426,88.7094,88.4314,88.487,28263.0
2023-03-23 11:45:00,95.45,95.78,95.17,95.71,38444.0,88.4592,88.765,88.1997,88.7001,38444.0
2023-03-23 11:50:00,95.7,95.79,95.55,95.79,15069.0,88.6908,88.7743,88.5518,88.7743,15069.0
2023-03-23 11:55:00,95.78,95.85,95.51,95.62,24807.0,88.765,88.8299,88.5148,88.6167,24807.0
2023-03-23 12:00:00,95.53,95.6,95.4,95.59,12935.0,88.5333,88.5982,88.4128,88.5889,12935.0
2023-03-23 12:05:00,95.54,95.77,95.44,95.77,19750.0,88.5426,88.7557,88.4499,88.7557,19750.0
2023-03-23 12:10:00,95.73,95.78,95.5,95.52,10012.0,88.7186,88.765,88.5055,88.524,10012.0
2023-03-23 12:15:00,95.48,95.49,95.27,95.33,8107.0,88.487,88.4962,88.2923,88.3479,8107.0
2023-03-23 12:20:00,95.3,95.33,95.01,95.33,9798.0,88.3201,88.3479,88.0514,88.3479,9798.0
2023-03-23 12:25:00,95.4,95.62,95.4,95.47,26575.0,88.4128,88.6167,88.4128,88.4777,26575.0
2023-03-23 12:30:00,95.5,95.73,95.5,95.64,5581.0,88.5055,88.7186,88.5055,88.6352,5581.0
2023-03-23 12:35:00,95.61,95.63,95.34,95.36,9765.0,88.6074,88.626,88.3572,88.3757,9765.0
2023-03-23 12:40:00,95.34,95.34,94.83,95.01,24494.0,88.3572,88.3572,87.8846,88.0514,24494.0
2023-03-23 12:45:00,94.97,94.97,94.56,94.8,14897.0,88.0143,88.0143,87.6343,87.8568,14897.0
2023-03-23 12:50:00,94.76,94.97,94.73,94.92,10073.0,87.8197,88.0143,87.7919,87.968,10073.0
2023-03-23 12:55:00,94.92,94.96,94.75,94.87,10214.0,87.968,88.005,87.8104,87.9216,10214.0
2023-03-23 13:00:00,94.83,94.83,94.61,94.73,14470.0,87.8846,87.8846,87.6807,87.7919,14470.0
2023-03-23 13:05:00,94.73,94.78,94.55,94.59,8742.0,87.7919,87.8382,87.6251,87.6621,8742.0
2023-03-23 13:10:00,94.59,94.6,94.38,94.39,16174.0,87.6621,87.6714,87.4675,87.4768,16174.0
2023-03-23 13:15:00,94.31,94.36,94.21,94.32,11170.0,87.4026,87.449,87.31,87.4119,11170.0
2023-03-23 13:20:00,94.28,94.49,94.28,94.3,5612.0,87.3748,87.5695,87.3748,87.3934,5612.0
2023-03-23 13:25:00,94.35,94.38,94.12,94.33,12972.0,87.4397,87.4675,87.2266,87.4212,12972.0
2023-03-23 13:30:00,94.32,94.5,94.29,94.42,20498.0,87.4119,87.5787,87.3841,87.5046,20498.0
2023-03-23 13:35:00,94.39,94.64,94.19,94.26,46686.0,87.4768,87.7085,87.2914,87.3563,46686.0
2023-03-23 13:40:00,94.27,94.66,94.25,94.52,21279.0,87.3656,87.727,87.347,87.5973,21279.0
2023-03-23 13:45:00,94.56,94.7,94.49,94.7,34490.0,87.6343,87.7641,87.5695,87.7641,34490.0
2023-03-23 13:50:00,94.71,94.78,94.55,94.76,24673.0,87.7734,87.8382,87.6251,87.8197,24673.0
2023-03-23 13:55:00,94.74,94.76,94.55,94.65,12640.0,87.8012,87.8197,87.6251,87.7177,12640.0
2023-03-23 14:00:00,94.74,94.88,94.68,94.75,18044.0,87.8012,87.9309,87.7455,87.8104,18044.0
2023-03-23 14:05:00,94.78,94.87,94.57,94.58,5907.0,87.8382,87.9216,87.6436,87.6529,5907.0
2023-03-23 14:10:00,94.59,94.78,94.49,94.73,8668.0,87.6621,87.8382,87.5695,87.7919,8668.0
2023-03-23 14:15:00,94.73,94.79,94.63,94.68,5866.0,87.7919,87.8475,87.6992,87.7455,5866.0
2023-03-23 14:20:00,94.66,94.74,94.49,94.5,67298.0,87.727,87.8012,87.5695,87.5787,67298.0
2023-03-23 14:25:00,94.42,94.46,94.01,94.01,7379.0,87.5046,87.5417,87.1246,87.1246,7379.0
2023-03-23 14:30:00,94.0,94.15,93.97,94.06,9753.0,87.1154,87.2544,87.0876,87.171,9753.0
2023-03-23 14:35:00,94.15,94.29,94.01,94.07,5794.0,87.2544,87.3841,87.1246,87.1802,5794.0
2023-03-23 14:40:00,94.03,94.05,93.6,93.6,7397.0,87.1432,87.1617,86.7446,86.7446,7397.0
2023-03-23 14:45:00,93.62,94.04,93.62,94.01,29945.0,86.7632,87.1524,86.7632,87.1246,29945.0
2023-03-23 14:50:00,94.0,94.12,93.81,93.83,31705.0,87.1154,87.2266,86.9393,86.9578,31705.0
2023-03-23 14:55:00,93.83,94.04,93.72,94.04,12405.0,86.9578,87.1524,86.8559,87.1524,12405.0
2023-03-23 15:00:00,94.09,94.86,94.09,94.25,13164.0,87.1988,87.9124,87.1988,87.347,13164.0
2023-03-23 15:05:00,94.24,94.29,93.96,94.23,8206.0,87.3378,87.3841,87.0783,87.3285,8206.0
2023-03-23 15:10:00,94.29,94.31,93.85,94.0,8615.0,87.3841,87.4026,86.9763,87.1154,8615.0
2023-03-23 15:15:00,94.0,94.08,93.58,93.69,9851.0,87.1154,87.1895,86.7261,86.8281,9851.0
2023-03-23 15:20:00,93.64,93.73,93.35,93.66,9628.0,86.7817,86.8651,86.513,86.8003,9628.0
2023-03-23 15:25:00,93.7,93.75,93.51,93.52,8856.0,86.8373,86.8837,86.6612,86.6705,8856.0
2023-03-23 15:30:00,93.48,93.56,93.26,93.45,20860.0,86.6334,86.7076,86.4296,86.6056,20860.0
2023-03-23 15:35:00,93.48,93.82,93.45,93.65,21055.0,86.6334,86.9485,86.6056,86.791,21055.0
2023-03-23 15:40:00,93.59,93.71,93.47,93.64,14898.0,86.7354,86.8466,86.6242,86.7817,14898.0
2023-03-23 15:45:00,93.61,93.98,93.57,93.79,20089.0,86.7539,87.0968,86.7168,86.9207,20089.0
2023-03-23 15:50:00,93.8,94.21,93.65,93.71,55687.0,86.93,87.31,86.791,86.8466,55687.0
2023-03-23 15:55:00,93.71,93.74,93.42,93.48,97362.0,86.8466,86.8744,86.5778,86.6334,97362.0
2023-03-24 09:30:00,93.33,93.74,92.9,93.2,35150.0,86.4944,86.8744,86.0959,86.3739,35150.0
2023-03-24 09:35:00,93.31,93.45,92.96,93.3,17029.0,86.4759,86.6056,86.1515,86.4666,17029.0
2023-03-24 09:40:00,93.36,93.38,92.69,93.0,25501.0,86.5222,86.5408,85.9013,86.1886,25501.0
2023-03-24 09:45:00,92.92,92.98,92.57,92.57,16422.0,86.1145,86.1701,85.7901,85.7901,16422.0
2023-03-24 09:50:00,92.69,93.51,92.6,93.4,21649.0,85.9013,86.6612,85.8179,86.5593,21649.0
2023-03-24 09:55:00,93.49,93.59,93.26,93.29,7575.0,86.6427,86.7354,86.4296,86.4574,7575.0
2023-03-24 10:00:00,93.27,93.44,92.83,92.91,20164.0,86.4388,86.5964,86.031,86.1052,20164.0
2023-03-24 10:05:00,92.87,93.07,92.5,92.74,19071.0,86.0681,86.2535,85.7252,85.9476,19071.0
2023-03-24 10:10:00,92.69,92.75,92.56,92.61,27541.0,85.9013,85.9569,85.7808,85.8272,27541.0
2023-03-24 10:15:00,92.55,92.68,92.32,92.57,31376.0,85.7716,85.892,85.5584,85.7901,31376.0
2023-03-24 10:20:00,92.55,92.67,92.25,92.31,48885.0,85.7716,85.8828,85.4935,85.5491,48885.0
2023-03-24 10:25:00,92.4,92.77,92.4,92.7,23982.0,85.6325,85.9754,85.6325,85.9106,23982.0
2023-03-24 10:30:00,92.72,93.1,92.66,92.86,30337.0,85.9291,86.2813,85.8735,86.0588,30337.0
2023-03-24 10:35:00,92.9,93.02,92.63,92.71,22128.0,86.0959,86.2071,85.8457,85.9198,22128.0
2023-03-24 10:40:00,92.68,92.69,92.35,92.35,15288.0,85.892,85.9013,85.5862,85.5862,15288.0
2023-03-24 10:45:00,92.31,92.46,92.27,92.3,17187.0,85.5491,85.6881,85.5121,85.5399,17187.0
2023-03-24 10:50:00,92.27,92.37,92.14,92.16,15866.0,85.5121,85.6047,85.3916,85.4101,15866.0
2023-03-24 10:55:00,92.14,92.51,92.14,92.45,24908.0,85.3916,85.7345,85.3916,85.6789,24908.0
2023-03-24 11:00:00,92.48,92.66,92.32,92.45,32263.0,85.7067,85.8735,85.5584,85.6789,32263.0
2023-03-24 11:05:00,92.45,92.46,92.12,92.18,16519.0,85.6789,85.6881,85.373,85.4287,16519.0
2023-03-24 11:10:00,92.11,92.18,91.92,92.17,29036.0,85.3638,85.4287,85.1877,85.4194,29036.0
2023-03-24 11:15:00,92.2,92.43,92.04,92.07,10731.0,85.4472,85.6603,85.2989,85.3267,10731.0
2023-03-24 11:20:00,92.1,92.39,92.1,92.29,35844.0,85.3545,85.6233,85.3545,85.5306,35844.0
2023-03-24 11:25:00,92.33,92.57,92.3,92.43,12529.0,85.5677,85.7901,85.5399,85.6603,12529.0
2023-03-24 11:30:00,92.36,92.58,92.27,92.48,10624.0,85.5955,85.7994,85.5121,85.7067,10624.0
2023-03-24 11:35:00,92.51,92.9,92.51,92.75,22997.0,85.7345,86.0959,85.7345,85.9569,22997.0
2023-03-24 11:40:00,92.8,92.95,92.67,92.68,12193.0,86.0032,86.1423,85.8828,85.892,12193.0
2023-03-24 11:45:00,92.73,93.38,92.72,93.03,13426.0,85.9384,86.5408,85.9291,86.2164,13426.0
2023-03-24 11:50:00,92.97,93.12,92.93,92.98,8815.0,86.1608,86.2998,86.1237,86.1701,8815.0
2023-03-24 11:55:00,93.01,93.36,93.0,93.35,8374.0,86.1979,86.5222,86.1886,86.513,8374.0
2023-03-24 12:00:00,93.31,93.65,93.28,93.36,17001.0,86.4759,86.791,86.4481,86.5222,17001.0
2023-03-24 12:05:00,93.29,93.39,93.15,93.15,18696.0,86.4574,86.55,86.3276,86.3276,18696.0
2023-03-24 12:10:00,93.15,93.28,93.08,93.08,20002.0,86.3276,86.4481,86.2627,86.2627,20002.0
2023-03-24 12:15:00,93.12,93.15,92.93,93.09,29150.0,86.2998,86.3276,86.1237,86.272,29150.0
2023-03-24 12:20:00,93.09,93.2,93.0,93.15,13442.0,86.272,86.3739,86.1886,86.3276,13442.0
2023-03-24 12:25:00,93.12,93.2,92.99,93.16,16435.0,86.2998,86.3739,86.1793,86.3369,16435.0
2023-03-24 12:30:00,93.2,93.33,93.1,93.25,16711.0,86.3739,86.4944,86.2813,86.4203,16711.0
2023-03-24 12:35:00,93.27,93.49,93.22,93.24,13963.0,86.4388,86.6427,86.3925,86.411,13963.0
2023-03-24 12:40:00,93.22,93.44,93.15,93.44,14971.0,86.3925,86.5964,86.3276,86.5964,14971.0
2023-03-24 12:45:00,93.43,93.72,93.43,93.67,11613.0,86.5871,86.8559,86.5871,86.8095,11613.0
2023-03-24 12:50:00,93.67,93.84,93.57,93.63,6975.0,86.8095,86.9671,86.7168,86.7725,6975.0
2023-03-24 12:55:00,93.67,93.94,93.64,93.77,134624.0,86.8095,87.0597,86.7817,86.9022,134624.0
2023-03-24 13:00:00,93.78,94.01,93.72,93.72,13429.0,86.9115,87.1246,86.8559,86.8559,13429.0
2023-03-24 13:05:00,93.7,93.92,93.69,93.78,13301.0,86.8373,87.0412,86.8281,86.9115,13301.0
2023-03-24 13:10:00,93.85,93.9,93.65,93.78,18632.0,86.9763,87.0227,86.791,86.9115,18632.0
2023-03-24 13:15:00,93.77,93.83,93.52,93.54,15991.0,86.9022,86.9578,86.6705,86.689,15991.0
2023-03-24 13:20:00,93.55,93.57,93.35,93.35,12463.0,86.6983,86.7168,86.513,86.513,12463.0
2023-03-24 13:25:00,93.38,93.7,93.38,93.42,15456.0,86.5408,86.8373,86.5408,86.5778,15456.0
2023-03-24 13:30:00,93.48,93.52,93.3,93.37,8970.0,86.6334,86.6705,86.4666,86.5315,8970.0
2023-03-24 13:35:00,93.36,93.47,93.33,93.44,10454.0,86.5222,86.6242,86.4944,86.5964,10454.0
2023-03-24 13:40:00,93.45,93.6,93.37,93.39,14975.0,86.6056,86.7446,86.5315,86.55,14975.0
2023-03-24 13:45:00,93.41,93.41,92.99,93.01,12295.0,86.5686,86.5686,86.1793,86.1979,12295.0
2023-03-24 13:50:00,93.06,93.2,92.86,93.19,18520.0,86.2442,86.3739,86.0588,86.3647,18520.0
2023-03-24 13:55:00,93.2,93.27,93.0,93.06,11146.0,86.3739,86.4388,86.1886,86.2442,11146.0
2023-03-24 14:00:00,93.06,93.13,92.88,93.04,5714.0,86.2442,86.3091,86.0774,86.2257,5714.0
2023-03-24 14:05:00,93.05,93.21,93.05,93.15,18496.0,86.2349,86.3832,86.2349,86.3276,18496.0
2023-03-24 14:10:00,93.17,93.38,93.16,93.31,4990.0,86.3461,86.5408,86.3369,86.4759,4990.0
2023-03-24 14:15:00,93.31,93.45,93.18,93.24,8100.0,86.4759,86.6056,86.3554,86.411,8100.0
2023-03-24 14:20:00,93.27,93.41,93.22,93.25,7901.0,86.4388,86.5686,86.3925,86.4203,7901.0
2023-03-24 14:25:00,93.25,93.37,93.24,93.35,7163.0,86.4203,86.5315,86.411,86.513,7163.0
2023-03-24 14:30:00,93.34,93.52,93.32,93.52,4690.0,86.5037,86.6705,86.4852,86.6705,4690.0
2023-03-24 14:35:00,93.58,93.67,93.46,93.59,5813.0,86.7261,86.8095,86.6149,86.7354,5813.0
2023-03-24 14:40:00,93.62,93.67,93.46,93.55,9559.0,86.7632,86.8095,86.6149,86.6983,9559.0
2023-03-24 14:45:00,93.54,93.64,93.32,93.48,15524.0,86.689,86.7817,86.4852,86.6334,15524.0
2023-03-24 14:50:00,93.51,93.73,93.39,93.73,7777.0,86.6612,86.8651,86.55,86.8651,7777.0
2023-03-24 14:55:00,93.79,93.96,93.63,93.69,9401.0,86.9207,87.0783,86.7725,86.8281,9401.0
2023-03-24 15:00:00,93.7,93.75,93.52,93.72,9557.0,86.8373,86.8837,86.6705,86.8559,9557.0
2023-03-24 15:05:00,93.75,93.87,93.59,93.66,18673.0,86.8837,86.9949,86.7354,86.8003,18673.0
2023-03-24 15:10:00,93.64,93.91,93.62,93.81,11753.0,86.7817,87.0319,86.7632,86.9393,11753.0
2023-03-24 15:15:00,93.81,94.15,93.78,94.1,13737.0,86.9393,87.2544,86.9115,87.208,13737.0
2023-03-24 15:20:00,94.1,94.39,94.0,94.09,22121.0,87.208,87.4768,87.1154,87.1988,22121.0
2023-03-24 15:25:00,94.09,94.24,94.06,94.23,10090.0,87.1988,87.3378,87.171,87.3285,10090.0
2023-03-24 15:30:00,94.23,94.23,93.97,94.16,34308.0,87.3285,87.3285,87.0876,87.2636,34308.0
2023-03-24 15:35:00,94.19,94.44,94.15,94.21,33356.0,87.2914,87.5231,87.2544,87.31,33356.0
2023-03-24 15:40:00,94.17,94.35,94.11,94.18,50445.0,87.2729,87.4397,87.2173,87.2822,50445.0
2023-03-24 15:45:00,94.18,94.26,94.09,94.12,54889.0,87.2822,87.3563,87.1988,87.2266,54889.0
2023-03-24 15:50:00,94.08,94.31,94.03,94.12,70877.0,87.1895,87.4026,87.1432,87.2266,70877.0
2023-03-24 15:55:00,94.16,94.45,93.92,94.44,136094.0,87.2636,87.5324,87.0412,87.5231,136094.0
2023-03-27 09:30:00,93.39,94.33,93.3,94.33,50305.0,86.55,87.4212,86.4666,87.4212,50305.0
2023-03-27 09:35:00,94.36,94.56,93.96,94.05,20979.0,87.449,87.6343,87.0783,87.1617,20979.0
2023-03-27 09:40:00,94.05,94.64,93.97,94.62,12560.0,87.1617,87.7085,87.0876,87.6899,12560.0
2023-03-27 09:45:00,94.61,94.78,94.37,94.48,25080.0,87.6807,87.8382,87.4583,87.5602,25080.0
2023-03-27 09:50:00,94.46,94.63,94.09,94.18,13334.0,87.5417,87.6992,87.1988,87.2822,13334.0
2023-03-27 09:55:00,94.14,94.23,93.52,93.63,69018.0,87.2451,87.3285,86.6705,86.7725,69018.0
2023-03-27 10:00:00,93.63,93.98,93.52,93.95,28520.0,86.7725,87.0968,86.6705,87.069,28520.0
2023-03-27 10:05:00,93.86,93.92,93.03,93.34,15258.0,86.9856,87.0412,86.2164,86.5037,15258.0
2023-03-27 10:10:00,93.31,93.61,93.24,93.61,8512.0,86.4759,86.7539,86.411,86.7539,8512.0
2023-03-27 10:15:00,93.67,93.89,93.43,93.55,13957.0,86.8095,87.0134,86.5871,86.6983,13957.0
2023-03-27 10:20:00,93.61,93.8,93.46,93.66,24233.0,86.7539,86.93,86.6149,86.8003,24233.0
2023-03-27 10:25:00,93.6,93.61,93.25,93.44,13260.0,86.7446,86.7539,86.4203,86.5964,13260.0
2023-03-27 10:30:00,93.49,93.7,93.3,93.49,12421.0,86.6427,86.8373,86.4666,86.6427,12421.0
2023-03-27 10:35:00,93.51,93.83,93.41,93.83,10498.0,86.6612,86.9578,86.5686,86.9578,10498.0
2023-03-27 10:40:00,93.75,93.76,93.42,93.59,5250.0,86.8837,86.8929,86.5778,86.7354,5250.0
2023-03-27 10:45:00,93.52,93.6,93.46,93.55,14261.0,86.6705,86.7446,86.6149,86.6983,14261.0
2023-03-27 10:50:00,93.52,93.7,93.48,93.64,13959.0,86.6705,86.8373,86.6334,86.7817,13959.0
2023-03-27 10:55:00,93.59,93.59,93.13,93.13,10411.0,86.7354,86.7354,86.3091,86.3091,10411.0
2023-03-27 11:00:00,93.23,93.31,93.12,93.19,8670.0,86.4017,86.4759,86.2998,86.3647,8670.0
2023-03-27 11:05:00,93.19,93.33,93.1,93.12,7149.0,86.3647,86.4944,86.2813,86.2998,7149.0
2023-03-27 11:10:00,93.12,93.38,93.04,93.27,11374.0,86.2998,86.5408,86.2257,86.4388,11374.0
2023-03-27 11:15:00,93.28,93.3,93.15,93.24,17024.0,86.4481,86.4666,86.3276,86.411,17024.0
2023-03-27 11:20:00,93.23,93.36,93.18,93.35,10070.0,86.4017,86.5222,86.3554,86.513,10070.0
2023-03-27 11:25:00,93.35,93.7,93.3,93.62,12092.0,86.513,86.8373,86.4666,86.7632,12092.0
2023-03-27 11:30:00,93.69,93.75,93.54,93.72,9271.0,86.8281,86.8837,86.689,86.8559,9271.0
2023-03-27 11:35:00,93.67,93.82,93.54,93.82,5037.0,86.8095,86.9485,86.689,86.9485,5037.0
2023-03-27 11:40:00,93.82,94.17,93.81,94.17,12801.0,86.9485,87.2729,86.9393,87.2729,12801.0
2023-03-27 11:45:00,94.13,94.24,93.96,94.11,8509.0,87.2358,87.3378,87.0783,87.2173,8509.0
2023-03-27 11:50:00,94.09,94.11,93.97,94.09,13021.0,87.1988,87.2173,87.0876,87.1988,13021.0
2023-03-27 11:55:00,94.08,94.3,93.94,94.16,10479.0,87.1895,87.3934,87.0597,87.2636,10479.0
2023-03-27 12:00:00,94.17,94.29,94.12,94.24,5826.0,87.2729,87.3841,87.2266,87.3378,5826.0
2023-03-27 12:05:00,94.19,94.19,93.98,94.11,7382.0,87.2914,87.2914,87.0968,87.2173,7382.0
2023-03-27 12:10:00,94.13,94.36,94.13,94.35,9995.0,87.2358,87.449,87.2358,87.4397,9995.0
2023-03-27 12:15:00,94.34,94.63,94.34,94.63,7448.0,87.4305,87.6992,87.4305,87.6992,7448.0
2023-03-27 12:20:00,94.64,94.75,94.48,94.51,14896.0,87.7085,87.8104,87.5602,87.588,14896.0
2023-03-27 12:25:00,94.51,94.51,94.31,94.31,5519.0,87.588,87.588,87.4026,87.4026,5519.0
2023-03-27 12:30:00,94.3,94.34,94.16,94.19,5789.0,87.3934,87.4305,87.2636,87.2914,5789.0
2023-03-27 12:35:00,94.22,94.23,94.13,94.16,4837.0,87.3192,87.3285,87.2358,87.2636,4837.0
2023-03-27 12:40:00,94.19,94.19,94.0,94.16,7542.0,87.2914,87.2914,87.1154,87.2636,7542.0
2023-03-27 12:45:00,94.19,94.25,94.08,94.11,9650.0,87.2914,87.347,87.1895,87.2173,9650.0
2023-03-27 12:50:00,94.1,94.21,94.08,94.09,5226.0,87.208,87.31,87.1895,87.1988,5226.0
2023-03-27 12:55:00,94.11,94.21,94.05,94.15,14941.0,87.2173,87.31,87.1617,87.2544,14941.0
2023-03-27 13:00:00,94.06,94.12,94.0,94.05,15082.0,87.171,87.2266,87.1154,87.1617,15082.0
2023-03-27 13:05:00,94.04,94.19,93.89,94.04,11661.0,87.1524,87.2914,87.0134,87.1524,11661.0
2023-03-27 13:10:00,94.04,94.12,93.88,94.12,3998.0,87.1524,87.2266,87.0041,87.2266,3998.0
2023-03-27 13:15:00,94.08,94.17,94.0,94.15,4331.0,87.1895,87.2729,87.1154,87.2544,4331.0
2023-03-27 13:20:00,94.11,94.31,94.1,94.2,6118.0,87.2173,87.4026,87.208,87.3007,6118.0
2023-03-27 13:25:00,94.2,94.29,94.14,94.23,9824.0,87.3007,87.3841,87.2451,87.3285,9824.0
2023-03-27 13:30:00,94.24,94.32,94.14,94.27,16298.0,87.3378,87.4119,87.2451,87.3656,16298.0
2023-03-27 13:35:00,94.31,94.31,93.98,94.08,25212.0,87.4026,87.4026,87.0968,87.1895,25212.0
2023-03-27 13:40:00,94.1,94.14,93.97,94.1,7187.0,87.208,87.2451,87.0876,87.208,7187.0
2023-03-27 13:45:00,94.05,94.08,94.01,94.03,2919.0,87.1617,87.1895,87.1246,87.1432,2919.0
2023-03-27 13:50:00,93.99,94.06,93.69,93.75,6880.0,87.1061,87.171,86.8281,86.8837,6880.0
2023-03-27 13:55:00,93.73,93.95,93.73,93.92,8258.0,86.8651,87.069,86.8651,87.0412,8258.0
2023-03-27 14:00:00,93.87,93.99,93.85,93.87,4151.0,86.9949,87.1061,86.9763,86.9949,4151.0
2023-03-27 14:05:00,93.92,94.0,93.82,94.0,5666.0,87.0412,87.1154,86.9485,87.1154,5666.0
2023-03-27 14:10:00,94.02,94.24,93.93,94.23,31623.0,87.1339,87.3378,87.0505,87.3285,31623.0
2023-03-27 14:15:00,94.3,94.36,94.25,94.32,8703.0,87.3934,87.449,87.347,87.4119,8703.0
2023-03-27 14:20:00,94.28,94.54,94.28,94.43,18491.0,87.3748,87.6158,87.3748,87.5139,18491.0
2023-03-27 14:25:00,94.45,94.48,94.26,94.27,5712.0,87.5324,87.5602,87.3563,87.3656,5712.0
2023-03-27 14:30:00,94.28,94.44,94.28,94.34,9923.0,87.3748,87.5231,87.3748,87.4305,9923.0
2023-03-27 14:35:00,94.34,94.44,94.27,94.39,6575.0,87.4305,87.5231,87.3656,87.4768,6575.0
2023-03-27 14:40:00,94.35,94.46,94.32,94.44,8725.0,87.4397,87.5417,87.4119,87.5231,8725.0
2023-03-27 14:45:00,94.45,94.58,94.44,94.58,27284.0,87.5324,87.6529,87.5231,87.6529,27284.0
2023-03-27 14:50:00,94.54,94.54,94.4,94.44,6851.0,87.6158,87.6158,87.4861,87.5231,6851.0
2023-03-27 14:55:00,94.44,94.55,94.36,94.51,7352.0,87.5231,87.6251,87.449,87.588,7352.0
2023-03-27 15:00:00,94.51,94.51,94.24,94.33,15721.0,87.588,87.588,87.3378,87.4212,15721.0
2023-03-27 15:05:00,94.33,94.41,94.14,94.34,7869.0,87.4212,87.4953,87.2451,87.4305,7869.0
2023-03-27 15:10:00,94.34,94.44,94.26,94.36,13017.0,87.4305,87.5231,87.3563,87.449,13017.0
2023-03-27 15:15:00,94.37,94.51,94.35,94.41,32584.0,87.4583,87.588,87.4397,87.4953,32584.0
2023-03-27 15:20:00,94.38,94.38,94.24,94.32,9464.0,87.4675,87.4675,87.3378,87.4119,9464.0
2023-03-27 15:25:00,94.35,94.48,94.22,94.39,13462.0,87.4397,87.5602,87.3192,87.4768,13462.0
2023-03-27 15:30:00,94.41,94.41,94.3,94.36,20104.0,87.4953,87.4953,87.3934,87.449,20104.0
2023-03-27 15:35:00,94.38,94.38,94.13,94.28,18204.0,87.4675,87.4675,87.2358,87.3748,18204.0
2023-03-27 15:40:00,94.28,94.35,94.18,94.28,25873.0,87.3748,87.4397,87.2822,87.3748,25873.0
2023-03-27 15:45:00,94.28,94.35,94.12,94.25,31911.0,87.3748,87.4397,87.2266,87.347,31911.0
2023-03-27 15:50:00,94.17,94.2,93.98,94.02,73048.0,87.2729,87.3007,87.0968,87.1339,73048.0
2023-03-27 15:55:00,94.01,94.06,93.94,94.06,112143.0,87.1246,87.171,87.0597,87.171,112143.0
2023-03-28 09:30:00,93.14,93.35,92.53,92.61,21397.0,86.3183,86.513,85.753,85.8272,21397.0
2023-03-28 09:35:00,92.79,93.22,92.79,93.14,12406.0,85.994,86.3925,85.994,86.3183,12406.0
2023-03-28 09:40:00,93.1,93.35,93.04,93.35,6896.0,86.2813,86.513,86.2257,86.513,6896.0
2023-03-28 09:45:00,93.46,93.94,93.46,93.85,7724.0,86.6149,87.0597,86.6149,86.9763,7724.0
2023-03-28 09:50:00,94.0,94.22,93.99,94.14,4839.0,87.1154,87.3192,87.1061,87.2451,4839.0
2023-03-28 09:55:00,94.22,94.31,93.95,94.26,11703.0,87.3192,87.4026,87.069,87.3563,11703.0
2023-03-28 10:00:00,94.26,94.45,94.23,94.26,9804.0,87.3563,87.5324,87.3285,87.3563,9804.0
2023-03-28 10:05:00,94.29,94.35,94.07,94.07,3520.0,87.3841,87.4397,87.1802,87.1802,3520.0
2023-03-28 10:10:00,94.14,94.14,93.96,93.96,5124.0,87.2451,87.2451,87.0783,87.0783,5124.0
2023-03-28 10:15:00,93.97,93.97,93.78,93.81,3783.0,87.0876,87.0876,86.9115,86.9393,3783.0
2023-03-28 10:20:00,93.83,93.84,93.67,93.67,4650.0,86.9578,86.9671,86.8095,86.8095,4650.0
2023-03-28 10:25:00,93.66,93.72,93.55,93.57,11781.0,86.8003,86.8559,86.6983,86.7168,11781.0
2023-03-28 10:30:00,93.57,93.57,93.06,93.06,13531.0,86.7168,86.7168,86.2442,86.2442,13531.0
2023-03-28 10:35:00,93.06,93.13,92.94,92.95,32303.0,86.2442,86.3091,86.133,86.1423,32303.0
2023-03-28 10:40:00,93.0,93.0,92.82,92.86,23806.0,86.1886,86.1886,86.0218,86.0588,23806.0
2023-03-28 10:45:00,92.88,92.96,92.8,92.84,22518.0,86.0774,86.1515,86.0032,86.0403,22518.0
2023-03-28 10:50:00,92.83,93.04,92.8,92.93,24908.0,86.031,86.2257,86.0032,86.1237,24908.0
2023-03-28 10:55:00,92.92,92.92,92.51,92.55,27205.0,86.1145,86.1145,85.7345,85.7716,27205.0
2023-03-28 11:00:00,92.56,92.74,92.48,92.7,17868.0,85.7808,85.9476,85.7067,85.9106,17868.0
2023-03-28 11:05:00,92.7,92.74,92.52,92.52,14656.0,85.9106,85.9476,85.7437,85.7437,14656.0
2023-03-28 11:10:00,92.52,92.52,92.31,92.36,17396.0,85.7437,85.7437,85.5491,85.5955,17396.0
2023-03-28 11:15:00,92.3,92.39,92.25,92.36,18855.0,85.5399,85.6233,85.4935,85.5955,18855.0
2023-03-28 11:20:00,92.36,92.43,92.12,92.22,19309.0,85.5955,85.6603,85.373,85.4657,19309.0
2023-03-28 11:25:00,92.2,92.48,92.17,92.19,23426.0,85.4472,85.7067,85.4194,85.4379,23426.0
2023-03-28 11:30:00,92.22,92.36,92.19,92.29,29121.0,85.4657,85.5955,85.4379,85.5306,29121.0
2023-03-28 11:35:00,92.29,92.51,92.27,92.38,20988.0,85.5306,85.7345,85.5121,85.614,20988.0
2023-03-28 11:40:00,92.38,92.41,92.27,92.4,18526.0,85.614,85.6418,85.5121,85.6325,18526.0
2023-03-28 11:45:00,92.4,92.44,92.31,92.33,16419.0,85.6325,85.6696,85.5491,85.5677,16419.0
2023-03-28 11:50:00,92.3,92.54,92.27,92.37,13514.0,85.5399,85.7623,85.5121,85.6047,13514.0
2023-03-28 11:55:00,92.33,92.34,92.23,92.27,7166.0,85.5677,85.5769,85.475,85.5121,7166.0
2023-03-28 12:00:00,92.3,92.33,91.97,92.08,23749.0,85.5399,85.5677,85.234,85.336,23749.0
2023-03-28 12:05:00,92.09,92.19,92.04,92.1,28626.0,85.3452,85.4379,85.2989,85.3545,28626.0
2023-03-28 12:10:00,92.09,92.27,91.98,92.03,17967.0,85.3452,85.5121,85.2433,85.2896,17967.0
2023-03-28 12:15:00,92.02,92.18,91.95,92.18,22316.0,85.2804,85.4287,85.2155,85.4287,22316.0
2023-03-28 12:20:00,92.16,92.24,91.97,92.19,36634.0,85.4101,85.4843,85.234,85.4379,36634.0
2023-03-28 12:25:00,92.19,92.29,91.96,91.97,23948.0,85.4379,85.5306,85.2248,85.234,23948.0
2023-03-28 12:30:00,91.95,92.14,91.87,92.06,47732.0,85.2155,85.3916,85.1414,85.3174,47732.0
2023-03-28 12:35:00,92.09,92.09,91.8,91.88,35941.0,85.3452,85.3452,85.0765,85.1506,35941.0
2023-03-28 12:40:00,91.87,91.92,91.64,91.65,28449.0,85.1414,85.1877,84.9282,84.9375,28449.0
2023-03-28 12:45:00,91.65,91.8,91.58,91.67,12602.0,84.9375,85.0765,84.8726,84.956,12602.0
2023-03-28 12:50:00,91.66,91.66,91.46,91.57,33530.0,84.9467,84.9467,84.7614,84.8633,33530.0
2023-03-28 12:55:00,91.57,91.57,91.33,91.49,37417.0,84.8633,84.8633,84.6409,84.7892,37417.0
2023-03-28 13:00:00,91.48,91.48,91.11,91.11,43687.0,84.7799,84.7799,84.437,84.437,43687.0
2023-03-28 13:05:00,91.09,91.48,91.09,91.47,31470.0,84.4185,84.7799,84.4185,84.7707,31470.0
2023-03-28 13:10:00,91.45,91.65,91.41,91.65,17207.0,84.7521,84.9375,84.715,84.9375,17207.0
2023-03-28 13:15:00,91.65,91.65,91.46,91.56,22038.0,84.9375,84.9375,84.7614,84.8541,22038.0
2023-03-28 13:20:00,91.59,91.74,91.56,91.73,17024.0,84.8819,85.0209,84.8541,85.0116,17024.0
2023-03-28 13:25:00,91.72,91.83,91.67,91.67,15400.0,85.0023,85.1043,84.956,84.956,15400.0
2023-03-28 13:30:00,91.65,91.72,91.62,91.68,21746.0,84.9375,85.0023,84.9097,84.9653,21746.0
2023-03-28 13:35:00,91.7,91.73,91.62,91.65,8654.0,84.9838,85.0116,84.9097,84.9375,8654.0
2023-03-28 13:40:00,91.66,91.75,91.63,91.73,16510.0,84.9467,85.0301,84.9189,85.0116,16510.0
2023-03-28 13:45:00,91.73,91.89,91.72,91.78,12443.0,85.0116,85.1599,85.0023,85.0579,12443.0
2023-03-28 13:50:00,91.79,91.93,91.75,91.76,13250.0,85.0672,85.197,85.0301,85.0394,13250.0
2023-03-28 13:55:00,91.72,91.8,91.67,91.73,8220.0,85.0023,85.0765,84.956,85.0116,8220.0
2023-03-28 14:00:00,91.7,91.83,91.53,91.8,19671.0,84.9838,85.1043,84.8263,85.0765,19671.0
2023-03-28 14:05:00,91.81,91.82,91.69,91.69,10150.0,85.0858,85.095,84.9745,84.9745,10150.0
2023-03-28 14:10:00,91.68,91.71,91.5,91.55,25551.0,84.9653,84.9931,84.7985,84.8448,25551.0
2023-03-28 14:15:00,91.58,91.61,91.12,91.21,34078.0,84.8726,84.9004,84.4463,84.5297,34078.0
2023-03-28 14:20:00,91.26,91.46,91.26,91.35,20151.0,84.576,84.7614,84.576,84.6594,20151.0
2023-03-28 14:25:00,91.34,91.44,91.25,91.38,48248.0,84.6502,84.7429,84.5668,84.6872,48248.0
2023-03-28 14:30:00,91.35,91.38,91.14,91.16,29115.0,84.6594,84.6872,84.4648,84.4834,29115.0
2023-03-28 14:35:00,91.16,91.31,91.16,91.2,33431.0,84.4834,84.6224,84.4834,84.5204,33431.0
2023-03-28 14:40:00,91.2,91.73,91.2,91.7,40906.0,84.5204,85.0116,84.5204,84.9838,40906.0
2023-03-28 14:45:00,91.7,91.93,91.7,91.72,27329.0,84.9838,85.197,84.9838,85.0023,27329.0
2023-03-28 14:50:00,91.72,91.82,91.61,91.67,18932.0,85.0023,85.095,84.9004,84.956,18932.0
2023-03-28 14:55:00,91.67,91.67,91.54,91.57,13670.0,84.956,84.956,84.8355,84.8633,13670.0
2023-03-28 15:00:00,91.57,91.62,91.44,91.6,24757.0,84.8633,84.9097,84.7429,84.8911,24757.0
2023-03-28 15:05:00,91.58,91.71,91.51,91.51,19561.0,84.8726,84.9931,84.8077,84.8077,19561.0
2023-03-28 15:10:00,91.52,91.63,91.35,91.42,22892.0,84.817,84.9189,84.6594,84.7243,22892.0
2023-03-28 15:15:00,91.42,91.42,91.23,91.28,25203.0,84.7243,84.7243,84.5482,84.5946,25203.0
2023-03-28 15:20:00,91.28,91.38,91.22,91.26,28358.0,84.5946,84.6872,84.539,84.576,28358.0
2023-03-28 15:25:00,91.27,91.36,91.15,91.23,20774.0,84.5853,84.6687,84.4741,84.5482,20774.0
2023-03-28 15:30:00,91.21,91.23,90.94,91.05,45526.0,84.5297,84.5482,84.2795,84.3814,45526.0
2023-03-28 15:35:00,91.03,91.22,91.03,91.16,41084.0,84.3629,84.539,84.3629,84.4834,41084.0
2023-03-28 15:40:00,91.14,91.15,90.88,90.9,41885.0,84.4648,84.4741,84.2239,84.2424,41885.0
2023-03-28 15:45:00,90.88,91.07,90.78,90.8,45246.0,84.2239,84.3999,84.1312,84.1497,45246.0
2023-03-28 15:50:00,90.81,91.27,90.79,91.24,91382.0,84.159,84.5853,84.1405,84.5575,91382.0
2023-03-28 15:55:00,91.22,91.43,91.21,91.42,159809.0,84.539,84.7336,84.5297,84.7243,159809.0
2023-03-29 09:30:00,92.96,93.16,92.41,92.44,44714.0,86.1515,86.3369,85.6418,85.6696,44714.0
2023-03-29 09:35:00,92.41,92.54,92.02,92.21,14924.0,85.6418,85.7623,85.2804,85.4565,14924.0
2023-03-29 09:40:00,92.23,92.33,91.98,92.16,40185.0,85.475,85.5677,85.2433,85.4101,40185.0
2023-03-29 09:45:00,92.22,92.96,92.22,92.9,73307.0,85.4657,86.1515,85.4657,86.0959,73307.0
2023-03-29 09:50:00,92.9,93.55,92.89,93.34,29227.0,86.0959,86.6983,86.0867,86.5037,29227.0
2023-03-29 09:55:00,93.33,93.34,92.81,92.81,12644.0,86.4944,86.5037,86.0125,86.0125,12644.0
2023-03-29 10:00:00,92.92,93.47,92.92,93.29,20486.0,86.1145,86.6242,86.1145,86.4574,20486.0
2023-03-29 10:05:00,93.29,93.3,92.95,92.97,35072.0,86.4574,86.4666,86.1423,86.1608,35072.0
2023-03-29 10:10:00,92.97,93.05,92.41,92.41,25952.0,86.1608,86.2349,85.6418,85.6418,25952.0
2023-03-29 10:15:00,92.43,92.78,92.41,92.68,29252.0,85.6603,85.9847,85.6418,85.892,29252.0
2023-03-29 10:20:00,92.69,92.86,92.5,92.5,15352.0,85.9013,86.0588,85.7252,85.7252,15352.0
2023-03-29 10:25:00,92.5,92.69,92.4,92.47,15279.0,85.7252,85.9013,85.6325,85.6974,15279.0
2023-03-29 10:30:00,92.54,92.56,92.17,92.31,16484.0,85.7623,85.7808,85.4194,85.5491,16484.0
2023-03-29 10:35:00,92.26,92.38,92.09,92.09,24297.0,85.5028,85.614,85.3452,85.3452,24297.0
2023-03-29 10:40:00,92.11,92.16,91.9,91.95,15149.0,85.3638,85.4101,85.1692,85.2155,15149.0
2023-03-29 10:45:00,91.95,92.13,91.66,91.79,56192.0,85.2155,85.3823,84.9467,85.0672,56192.0
2023-03-29 10:50:00,91.84,92.0,91.62,91.62,20148.0,85.1136,85.2618,84.9097,84.9097,20148.0
2023-03-29 10:55:00,91.62,91.79,91.51,91.54,19133.0,84.9097,85.0672,84.8077,84.8355,19133.0
2023-03-29 11:00:00,91.54,91.66,91.39,91.39,30698.0,84.8355,84.9467,84.6965,84.6965,30698.0
2023-03-29 11:05:00,91.38,91.52,91.28,91.43,36842.0,84.6872,84.817,84.5946,84.7336,36842.0
2023-03-29 11:10:00,91.46,91.84,91.43,91.63,21492.0,84.7614,85.1136,84.7336,84.9189,21492.0
2023-03-29 11:15:00,91.61,91.82,91.54,91.54,25243.0,84.9004,85.095,84.8355,84.8355,25243.0
2023-03-29 11:20:00,91.58,91.59,91.31,91.38,57176.0,84.8726,84.8819,84.6224,84.6872,57176.0
2023-03-29 11:25:00,91.39,91.54,91.27,91.27,98889.0,84.6965,84.8355,84.5853,84.5853,98889.0
2023-03-29 11:30:00,91.28,91.54,91.26,91.43,42230.0,84.5946,84.8355,84.576,84.7336,42230.0
2023-03-29 11:35:00,91.45,91.8,91.41,91.7,53154.0,84.7521,85.0765,84.715,84.9838,53154.0
2023-03-29 11:40:00,91.72,91.93,91.62,91.8,34197.0,85.0023,85.197,84.9097,85.0765,34197.0
2023-03-29 11:45:00,91.78,91.87,91.68,91.84,65762.0,85.0579,85.1414,84.9653,85.1136,65762.0
2023-03-29 11:50:00,91.84,91.96,91.66,91.7,53059.0,85.1136,85.2248,84.9467,84.9838,53059.0
2023-03-29 11:55:00,91.7,91.87,91.67,91.72,91130.0,84.9838,85.1414,84.956,85.0023,91130.0
2023-03-29 12:00:00,91.72,92.18,91.69,91.9,29701.0,85.0023,85.4287,84.9745,85.1692,29701.0
2023-03-29 12:05:00,91.88,91.88,91.68,91.81,18576.0,85.1506,85.1506,84.9653,85.0858,18576.0
2023-03-29 12:10:00,91.86,92.04,91.82,92.0,13719.0,85.1321,85.2989,85.095,85.2618,13719.0
2023-03-29 12:15:00,92.02,92.02,91.83,91.94,41296.0,85.2804,85.2804,85.1043,85.2062,41296.0
2023-03-29 12:20:00,91.98,91.98,91.55,91.66,26178.0,85.2433,85.2433,84.8448,84.9467,26178.0
2023-03-29 12:25:00,91.65,91.72,91.55,91.72,12315.0,84.9375,85.0023,84.8448,85.0023,12315.0
2023-03-29 12:30:00,91.73,91.8,91.71,91.8,9525.0,85.0116,85.0765,84.9931,85.0765,9525.0
2023-03-29 12:35:00,91.78,91.91,91.66,91.7,15532.0,85.0579,85.1784,84.9467,84.9838,15532.0
2023-03-29 12:40:00,91.71,91.75,91.42,91.44,18510.0,84.9931,85.0301,84.7243,84.7429,18510.0
2023-03-29 12:45:00,91.44,91.44,91.27,91.41,16751.0,84.7429,84.7429,84.5853,84.715,16751.0
2023-03-29 12:50:00,91.41,91.55,91.12,91.18,25442.0,84.715,84.8448,84.4463,84.5019,25442.0
2023-03-29 12:55:00,91.22,91.25,90.97,91.02,13092.0,84.539,84.5668,84.3073,84.3536,13092.0
2023-03-29 13:00:00,91.01,91.2,90.94,91.13,26856.0,84.3443,84.5204,84.2795,84.4556,26856.0
2023-03-29 13:05:00,91.13,91.32,91.12,91.26,29586.0,84.4556,84.6316,84.4463,84.576,29586.0
2023-03-29 13:10:00,91.31,91.32,91.21,91.23,14216.0,84.6224,84.6316,84.5297,84.5482,14216.0
2023-03-29 13:15:00,91.23,91.45,91.23,91.35,16137.0,84.5482,84.7521,84.5482,84.6594,16137.0
2023-03-29 13:20:00,91.32,91.32,91.2,91.2,19135.0,84.6316,84.6316,84.5204,84.5204,19135.0
2023-03-29 13:25:00,91.24,91.34,91.22,91.3,19983.0,84.5575,84.6502,84.539,84.6131,19983.0
2023-03-29 13:30:00,91.3,91.36,91.18,91.29,43211.0,84.6131,84.6687,84.5019,84.6038,43211.0
2023-03-29 13:35:00,91.26,91.29,91.0,91.05,58252.0,84.576,84.6038,84.3351,84.3814,58252.0
2023-03-29 13:40:00,91.06,91.15,90.94,91.03,29404.0,84.3907,84.4741,84.2795,84.3629,29404.0
2023-03-29 13:45:00,91.01,91.03,90.79,90.83,27374.0,84.3443,84.3629,84.1405,84.1775,27374.0
2023-03-29 13:50:00,90.83,90.92,90.76,90.91,23567.0,84.1775,84.2609,84.1127,84.2517,23567.0
2023-03-29 13:55:00,90.91,90.94,90.75,90.85,30793.0,84.2517,84.2795,84.1034,84.1961,30793.0
2023-03-29 14:00:00,90.84,90.88,90.72,90.84,30781.0,84.1868,84.2239,84.0756,84.1868,30781.0
2023-03-29 14:05:00,90.85,91.03,90.78,90.98,29472.0,84.1961,84.3629,84.1312,84.3165,29472.0
2023-03-29 14:10:00,91.0,91.06,90.91,91.02,20348.0,84.3351,84.3907,84.2517,84.3536,20348.0
2023-03-29 14:15:00,90.99,91.06,90.92,90.95,21728.0,84.3258,84.3907,84.2609,84.2887,21728.0
2023-03-29 14:20:00,90.95,91.02,90.92,90.98,32421.0,84.2887,84.3536,84.2609,84.3165,32421.0
2023-03-29 14:25:00,90.97,91.07,90.94,91.02,45522.0,84.3073,84.3999,84.2795,84.3536,45522.0
2023-03-29 14:30:00,91.03,91.34,91.01,91.19,31627.0,84.3629,84.6502,84.3443,84.5112,31627.0
2023-03-29 14:35:00,91.19,91.3,91.15,91.25,38870.0,84.5112,84.6131,84.4741,84.5668,38870.0
2023-03-29 14:40:00,91.26,91.26,90.96,90.96,24238.0,84.576,84.576,84.298,84.298,24238.0
2023-03-29 14:45:00,90.96,91.12,90.96,91.08,28558.0,84.298,84.4463,84.298,84.4092,28558.0
2023-03-29 14:50:00,91.1,91.21,91.02,91.07,38090.0,84.4278,84.5297,84.3536,84.3999,38090.0
2023-03-29 14:55:00,91.07,91.17,91.06,91.1,21949.0,84.3999,84.4926,84.3907,84.4278,21949.0
2023-03-29 15:00:00,91.1,91.13,90.95,90.96,37690.0,84.4278,84.4556,84.2887,84.298,37690.0
2023-03-29 15:05:00,90.96,91.02,90.8,90.99,31050.0,84.298,84.3536,84.1497,84.3258,31050.0
2023-03-29 15:10:00,91.0,91.33,90.98,91.27,60074.0,84.3351,84.6409,84.3165,84.5853,60074.0
2023-03-29 15:15:00,91.28,91.7,91.27,91.64,70914.0,84.5946,84.9838,84.5853,84.9282,70914.0
2023-03-29 15:20:00,91.65,91.66,91.41,91.5,91676.0,84.9375,84.9467,84.715,84.7985,91676.0
2023-03-29 15:25:00,91.5,91.78,91.49,91.6,21788.0,84.7985,85.0579,84.7892,84.8911,21788.0
2023-03-29 15:30:00,91.6,91.73,91.52,91.69,35225.0,84.8911,85.0116,84.817,84.9745,35225.0
2023-03-29 15:35:00,91.68,91.76,91.49,91.52,33535.0,84.9653,85.0394,84.7892,84.817,33535.0
2023-03-29 15:40:00,91.55,91.65,91.52,91.64,58923.0,84.8448,84.9375,84.817,84.9282,58923.0
2023-03-29 15:45:00,91.62,91.9,91.62,91.84,64938.0,84.9097,85.1692,84.9097,85.1136,64938.0
2023-03-29 15:50:00,91.84,92.21,91.82,92.18,136825.0,85.1136,85.4565,85.095,85.4287,136825.0
2023-03-29 15:55:00,92.19,92.42,92.07,92.4,242911.0,85.4379,85.6511,85.3267,85.6325,242911.0
2023-03-30 09:30:00,93.75,94.33,93.72,94.2,28475.0,86.8837,87.4212,86.8559,87.3007,28475.0
2023-03-30 09:35:00,94.12,94.25,93.91,94.25,19162.0,87.2266,87.347,87.0319,87.347,19162.0
2023-03-30 09:40:00,94.25,94.25,93.86,94.05,25194.0,87.347,87.347,86.9856,87.1617,25194.0
2023-03-30 09:45:00,93.98,94.15,93.84,93.99,13479.0,87.0968,87.2544,86.9671,87.1061,13479.0
2023-03-30 09:50:00,94.03,94.07,93.73,93.82,108820.0,87.1432,87.1802,86.8651,86.9485,108820.0
2023-03-30 09:55:00,93.84,93.91,93.54,93.62,19860.0,86.9671,87.0319,86.689,86.7632,19860.0
2023-03-30 10:00:00,93.64,93.65,93.38,93.52,12178.0,86.7817,86.791,86.5408,86.6705,12178.0
2023-03-30 10:05:00,93.52,93.78,93.44,93.76,193679.0,86.6705,86.9115,86.5964,86.8929,193679.0
2023-03-30 10:10:00,93.79,93.91,93.41,93.63,25713.0,86.9207,87.0319,86.5686,86.7725,25713.0
2023-03-30 10:15:00,93.58,93.62,93.38,93.38,20990.0,86.7261,86.7632,86.5408,86.5408,20990.0
2023-03-30 10:20:00,93.46,93.54,93.09,93.12,30020.0,86.6149,86.689,86.272,86.2998,30020.0
2023-03-30 10:25:00,93.13,93.59,93.1,93.44,57001.0,86.3091,86.7354,86.2813,86.5964,57001.0
2023-03-30 10:30:00,93.39,93.62,93.39,93.49,33004.0,86.55,86.7632,86.55,86.6427,33004.0
2023-03-30 10:35:00,93.46,93.63,93.36,93.59,17050.0,86.6149,86.7725,86.5222,86.7354,17050.0
2023-03-30 10:40:00,93.61,93.69,93.53,93.66,44295.0,86.7539,86.8281,86.6798,86.8003,44295.0
2023-03-30 10:45:00,93.66,94.02,93.66,94.01,24791.0,86.8003,87.1339,86.8003,87.1246,24791.0
2023-03-30 10:50:00,94.04,94.41,94.01,94.33,31604.0,87.1524,87.4953,87.1246,87.4212,31604.0
2023-03-30 10:55:00,94.33,94.58,94.18,94.2,25127.0,87.4212,87.6529,87.2822,87.3007,25127.0
2023-03-30 11:00:00,94.22,94.5,94.15,94.5,17936.0,87.3192,87.5787,87.2544,87.5787,17936.0
2023-03-30 11:05:00,94.51,94.56,94.33,94.48,17129.0,87.588,87.6343,87.4212,87.5602,17129.0
2023-03-30 11:10:00,94.55,94.76,94.41,94.48,22453.0,87.6251,87.8197,87.4953,87.5602,22453.0
2023-03-30 11:15:00,94.48,94.54,94.35,94.45,55830.0,87.5602,87.6158,87.4397,87.5324,55830.0
2023-03-30 11:20:00,94.44,94.62,94.37,94.59,44061.0,87.5231,87.6899,87.4583,87.6621,44061.0
2023-03-30 11:25:00,94.56,94.75,94.55,94.68,14283.0,87.6343,87.8104,87.6251,87.7455,14283.0
2023-03-30 11:30:00,94.66,94.67,94.49,94.5,12102.0,87.727,87.7363,87.5695,87.5787,12102.0
2023-03-30 11:35:00,94.56,94.66,94.48,94.66,14047.0,87.6343,87.727,87.5602,87.727,14047.0
2023-03-30 11:40:00,94.59,94.87,94.56,94.81,12778.0,87.6621,87.9216,87.6343,87.866,12778.0
2023-03-30 11:45:00,94.81,94.84,94.44,94.47,15850.0,87.866,87.8938,87.5231,87.5509,15850.0
2023-03-30 11:50:00,94.44,94.63,94.4,94.47,16857.0,87.5231,87.6992,87.4861,87.5509,16857.0
2023-03-30 11:55:00,94.46,94.59,94.33,94.44,12847.0,87.5417,87.6621,87.4212,87.5231,12847.0
2023-03-30 12:00:00,94.46,94.52,94.34,94.52,11827.0,87.5417,87.5973,87.4305,87.5973,11827.0
2023-03-30 12:05:00,94.52,94.6,94.47,94.5,18360.0,87.5973,87.6714,87.5509,87.5787,18360.0
2023-03-30 12:10:00,94.49,94.52,94.2,94.23,18414.0,87.5695,87.5973,87.3007,87.3285,18414.0
2023-03-30 12:15:00,94.2,94.2,93.78,93.78,14158.0,87.3007,87.3007,86.9115,86.9115,14158.0
2023-03-30 12:20:00,93.79,93.83,93.48,93.54,25502.0,86.9207,86.9578,86.6334,86.689,25502.0
2023-03-30 12:25:00,93.5,93.62,93.46,93.5,35593.0,86.652,86.7632,86.6149,86.652,35593.0
2023-03-30 12:30:00,93.45,93.48,93.27,93.3,18404.0,86.6056,86.6334,86.4388,86.4666,18404.0
2023-03-30 12:35:00,93.31,93.79,93.31,93.68,20130.0,86.4759,86.9207,86.4759,86.8188,20130.0
2023-03-30 12:40:00,93.71,93.82,93.63,93.66,14799.0,86.8466,86.9485,86.7725,86.8003,14799.0
2023-03-30 12:45:00,93.69,93.82,93.69,93.82,8531.0,86.8281,86.9485,86.8281,86.9485,8531.0
2023-03-30 12:50:00,93.81,93.87,93.66,93.66,16941.0,86.9393,86.9949,86.8003,86.8003,16941.0
2023-03-30 12:55:00,93.66,93.73,93.59,93.6,16793.0,86.8003,86.8651,86.7354,86.7446,16793.0
2023-03-30 13:00:00,93.59,93.88,93.51,93.85,18158.0,86.7354,87.0041,86.6612,86.9763,18158.0
2023-03-30 13:05:00,93.88,93.88,93.74,93.74,12724.0,87.0041,87.0041,86.8744,86.8744,12724.0
2023-03-30 13:10:00,93.74,93.83,93.62,93.62,23326.0,86.8744,86.9578,86.7632,86.7632,23326.0
2023-03-30 13:15:00,93.61,93.64,93.55,93.63,14536.0,86.7539,86.7817,86.6983,86.7725,14536.0
2023-03-30 13:20:00,93.63,93.66,93.36,93.46,23040.0,86.7725,86.8003,86.5222,86.6149,23040.0
2023-03-30 13:25:00,93.44,93.5,93.35,93.39,26271.0,86.5964,86.652,86.513,86.55,26271.0
2023-03-30 13:30:00,93.38,93.48,93.28,93.29,29630.0,86.5408,86.6334,86.4481,86.4574,29630.0
2023-03-30 13:35:00,93.29,93.34,93.1,93.1,61385.0,86.4574,86.5037,86.2813,86.2813,61385.0
2023-03-30 13:40:00,93.11,93.18,93.06,93.07,25302.0,86.2905,86.3554,86.2442,86.2535,25302.0
2023-03-30 13:45:00,93.05,93.12,92.96,93.08,43723.0,86.2349,86.2998,86.1515,86.2627,43723.0
2023-03-30 13:50:00,93.1,93.18,92.96,92.96,33805.0,86.2813,86.3554,86.1515,86.1515,33805.0
2023-03-30 13:55:00,92.94,93.0,92.85,92.86,21392.0,86.133,86.1886,86.0496,86.0588,21392.0
2023-03-30 14:00:00,92.84,93.1,92.83,93.1,29819.0,86.0403,86.2813,86.031,86.2813,29819.0
2023-03-30 14:05:00,93.1,93.1,92.92,92.93,28894.0,86.2813,86.2813,86.1145,86.1237,28894.0
2023-03-30 14:10:00,92.91,93.05,92.86,92.98,27952.0,86.1052,86.2349,86.0588,86.1701,27952.0
2023-03-30 14:15:00,92.97,93.05,92.87,93.02,22401.0,86.1608,86.2349,86.0681,86.2071,22401.0
2023-03-30 14:20:00,93.04,93.26,93.04,93.17,15681.0,86.2257,86.4296,86.2257,86.3461,15681.0
2023-03-30 14:25:00,93.16,93.34,93.09,93.34,15153.0,86.3369,86.5037,86.272,86.5037,15153.0
2023-03-30 14:30:00,93.34,93.49,93.31,93.49,17279.0,86.5037,86.6427,86.4759,86.6427,17279.0
2023-03-30 14:35:00,93.49,93.56,93.21,93.23,19949.0,86.6427,86.7076,86.3832,86.4017,19949.0
2023-03-30 14:40:00,93.21,93.21,93.04,93.14,17817.0,86.3832,86.3832,86.2257,86.3183,17817.0
2023-03-30 14:45:00,93.12,93.18,93.0,93.07,20763.0,86.2998,86.3554,86.1886,86.2535,20763.0
2023-03-30 14:50:00,93.06,93.12,92.94,92.98,29720.0,86.2442,86.2998,86.133,86.1701,29720.0
2023-03-30 14:55:00,92.99,93.01,92.84,92.84,21686.0,86.1793,86.1979,86.0403,86.0403,21686.0
2023-03-30 15:00:00,92.84,92.93,92.8,92.93,33362.0,86.0403,86.1237,86.0032,86.1237,33362.0
2023-03-30 15:05:00,92.93,93.0,92.87,92.92,40491.0,86.1237,86.1886,86.0681,86.1145,40491.0
2023-03-30 15:10:00,92.94,93.08,92.81,93.08,37553.0,86.133,86.2627,86.0125,86.2627,37553.0
2023-03-30 15:15:00,93.02,93.05,92.92,93.0,35634.0,86.2071,86.2349,86.1145,86.1886,35634.0
2023-03-30 15:20:00,92.99,92.99,92.82,92.94,40411.0,86.1793,86.1793,86.0218,86.133,40411.0
2023-03-30 15:25:00,92.97,92.97,92.68,92.74,106308.0,86.1608,86.1608,85.892,85.9476,106308.0
2023-03-30 15:30:00,92.73,92.97,92.73,92.87,81600.0,85.9384,86.1608,85.9384,86.0681,81600.0
2023-03-30 15:35:00,92.85,93.1,92.74,93.07,50620.0,86.0496,86.2813,85.9476,86.2535,50620.0
2023-03-30 15:40:00,93.06,93.12,92.9,93.01,53898.0,86.2442,86.2998,86.0959,86.1979,53898.0
2023-03-30 15:45:00,93.04,93.07,92.89,92.9,69020.0,86.2257,86.2535,86.0867,86.0959,69020.0
2023-03-30 15:50:00,92.9,93.31,92.9,93.26,110362.0,86.0959,86.4759,86.0959,86.4296,110362.0
2023-03-30 15:55:00,93.26,93.55,93.22,93.46,248544.0,86.4296,86.6983,86.3925,86.6149,248544.0
2023-03-31 09:30:00,93.89,95.46,93.88,95.45,62734.0,87.0134,88.4684,87.0041,88.4592,62734.0
2023-03-31 09:35:00,95.43,96.09,95.29,95.77,58174.0,88.4406,89.0523,88.3109,88.7557,58174.0
2023-03-31 09:40:00,95.72,95.76,94.94,94.95,15459.0,88.7094,88.7464,87.9865,87.9958,15459.0
2023-03-31 09:45:00,94.95,95.03,94.8,94.95,16759.0,87.9958,88.0699,87.8568,87.9958,16759.0
2023-03-31 09:50:00,94.95,95.12,94.62,95.12,65888.0,87.9958,88.1533,87.6899,88.1533,65888.0
2023-03-31 09:55:00,95.1,95.47,95.1,95.4,14888.0,88.1348,88.4777,88.1348,88.4128,14888.0
2023-03-31 10:00:00,95.4,95.8,95.34,95.34,14920.0,88.4128,88.7835,88.3572,88.3572,14920.0
2023-03-31 10:05:00,95.34,95.66,95.22,95.37,8351.0,88.3572,88.6538,88.246,88.385,8351.0
2023-03-31 10:10:00,95.43,95.48,95.3,95.3,5656.0,88.4406,88.487,88.3201,88.3201,5656.0
2023-03-31 10:15:00,95.29,95.54,95.2,95.54,14888.0,88.3109,88.5426,88.2275,88.5426,14888.0
2023-03-31 10:20:00,95.53,95.67,95.48,95.52,110120.0,88.5333,88.663,88.487,88.524,110120.0
2023-03-31 10:25:00,95.52,95.8,95.52,95.63,23100.0,88.524,88.7835,88.524,88.626,23100.0
2023-03-31 10:30:00,95.68,95.75,95.37,95.38,14314.0,88.6723,88.7372,88.385,88.3943,14314.0
2023-03-31 10:35:00,95.38,95.7,95.3,95.53,37980.0,88.3943,88.6908,88.3201,88.5333,37980.0
2023-03-31 10:40:00,95.57,95.74,95.51,95.57,10756.0,88.5704,88.7279,88.5148,88.5704,10756.0
2023-03-31 10:45:00,95.56,95.64,95.45,95.64,7447.0,88.5611,88.6352,88.4592,88.6352,7447.0
2023-03-31 10:50:00,95.63,95.66,95.51,95.64,9479.0,88.626,88.6538,88.5148,88.6352,9479.0
2023-03-31 10:55:00,95.66,95.8,95.53,95.77,10652.0,88.6538,88.7835,88.5333,88.7557,10652.0
2023-03-31 11:00:00,95.77,95.97,95.65,95.92,12402.0,88.7557,88.9411,88.6445,88.8947,12402.0
2023-03-31 11:05:00,95.94,96.13,95.9,96.09,22469.0,88.9133,89.0894,88.8762,89.0523,22469.0
2023-03-31 11:10:00,96.09,96.31,96.08,96.26,8213.0,89.0523,89.2562,89.043,89.2098,8213.0
2023-03-31 11:15:00,96.27,96.43,96.24,96.36,14145.0,89.2191,89.3674,89.1913,89.3025,14145.0
2023-03-31 11:20:00,96.32,96.53,96.26,96.45,14918.0,89.2654,89.4601,89.2098,89.3859,14918.0
2023-03-31 11:25:00,96.46,96.56,96.45,96.51,10099.0,89.3952,89.4879,89.3859,89.4415,10099.0
2023-03-31 11:30:00,96.54,96.57,96.34,96.4,12614.0,89.4693,89.4971,89.284,89.3396,12614.0
2023-03-31 11:35:00,96.41,96.49,96.23,96.29,17699.0,89.3488,89.423,89.182,89.2376,17699.0
2023-03-31 11:40:00,96.29,96.45,96.27,96.38,11767.0,89.2376,89.3859,89.2191,89.321,11767.0
2023-03-31 11:45:00,96.38,96.4,96.28,96.35,16946.0,89.321,89.3396,89.2284,89.2932,16946.0
2023-03-31 11:50:00,96.35,96.49,96.23,96.26,15659.0,89.2932,89.423,89.182,89.2098,15659.0
2023-03-31 11:55:00,96.23,96.34,95.94,96.08,23411.0,89.182,89.284,88.9133,89.043,23411.0
2023-03-31 12:00:00,96.03,96.14,96.03,96.07,8434.0,88.9967,89.0986,88.9967,89.0337,8434.0
2023-03-31 12:05:00,96.08,96.09,95.9,95.96,7759.0,89.043,89.0523,88.8762,88.9318,7759.0
2023-03-31 12:10:00,95.97,95.99,95.76,95.78,4906.0,88.9411,88.9596,88.7464,88.765,4906.0
2023-03-31 12:15:00,95.87,96.0,95.84,96.0,5064.0,88.8484,88.9689,88.8206,88.9689,5064.0
2023-03-31 12:20:00,96.0,96.1,95.93,96.06,8199.0,88.9689,89.0615,88.904,89.0245,8199.0
2023-03-31 12:25:00,96.08,96.27,96.08,96.11,23040.0,89.043,89.2191,89.043,89.0708,23040.0
2023-03-31 12:30:00,96.09,96.21,96.05,96.1,12831.0,89.0523,89.1635,89.0152,89.0615,12831.0
2023-03-31 12:35:00,96.1,96.19,96.05,96.11,11704.0,89.0615,89.145,89.0152,89.0708,11704.0
2023-03-31 12:40:00,96.1,96.19,96.06,96.1,7900.0,89.0615,89.145,89.0245,89.0615,7900.0
2023-03-31 12:45:00,96.11,96.14,95.94,95.96,9211.0,89.0708,89.0986,88.9133,88.9318,9211.0
2023-03-31 12:50:00,95.95,96.08,95.94,96.0,10881.0,88.9225,89.043,88.9133,88.9689,10881.0
2023-03-31 12:55:00,96.03,96.09,95.94,96.04,24242.0,88.9967,89.0523,88.9133,89.0059,24242.0
2023-03-31 13:00:00,96.04,96.13,96.01,96.04,12401.0,89.0059,89.0894,88.9781,89.0059,12401.0
2023-03-31 13:05:00,96.04,96.17,96.03,96.08,6750.0,89.0059,89.1264,88.9967,89.043,6750.0
2023-03-31 13:10:00,96.09,96.11,95.98,96.08,12172.0,89.0523,89.0708,88.9503,89.043,12172.0
2023-03-31 13:15:00,96.03,96.04,95.92,95.98,7484.0,88.9967,89.0059,88.8947,88.9503,7484.0
2023-03-31 13:20:00,96.01,96.01,95.81,95.92,11394.0,88.9781,88.9781,88.7928,88.8947,11394.0
2023-03-31 13:25:00,95.9,96.02,95.88,95.95,6667.0,88.8762,88.9874,88.8577,88.9225,6667.0
2023-03-31 13:30:00,95.96,96.13,95.96,96.13,9128.0,88.9318,89.0894,88.9318,89.0894,9128.0
2023-03-31 13:35:00,96.15,96.29,96.11,96.27,12000.0,89.1079,89.2376,89.0708,89.2191,12000.0
2023-03-31 13:40:00,96.28,96.37,96.28,96.36,10641.0,89.2284,89.3118,89.2284,89.3025,10641.0
2023-03-31 13:45:00,96.31,96.37,96.2,96.29,27070.0,89.2562,89.3118,89.1542,89.2376,27070.0
2023-03-31 13:50:00,96.31,96.52,96.31,96.37,7702.0,89.2562,89.4508,89.2562,89.3118,7702.0
2023-03-31 13:55:00,96.41,96.72,96.41,96.68,8007.0,89.3488,89.6361,89.3488,89.5991,8007.0
2023-03-31 14:00:00,96.69,96.77,96.69,96.76,8646.0,89.6083,89.6825,89.6083,89.6732,8646.0
2023-03-31 14:05:00,96.76,96.89,96.74,96.87,8332.0,89.6732,89.7937,89.6547,89.7752,8332.0
2023-03-31 14:10:00,96.87,97.01,96.87,96.95,9807.0,89.7752,89.9049,89.7752,89.8493,9807.0
2023-03-31 14:15:00,96.99,97.06,96.83,96.9,8479.0,89.8864,89.9512,89.7381,89.803,8479.0
2023-03-31 14:20:00,96.91,96.98,96.75,96.8,18028.0,89.8122,89.8771,89.6639,89.7103,18028.0
2023-03-31 14:25:00,96.81,97.01,96.8,96.9,13492.0,89.7195,89.9049,89.7103,89.803,13492.0
2023-03-31 14:30:00,96.93,97.01,96.87,97.0,8019.0,89.8308,89.9049,89.7752,89.8956,8019.0
2023-03-31 14:35:00,96.99,97.11,96.95,97.07,9871.0,89.8864,89.9976,89.8493,89.9605,9871.0
2023-03-31 14:40:00,97.08,97.22,97.03,97.16,15109.0,89.9698,90.0995,89.9234,90.0439,15109.0
2023-03-31 14:45:00,97.14,97.19,97.06,97.19,11820.0,90.0254,90.0717,89.9512,90.0717,11820.0
2023-03-31 14:50:00,97.18,97.25,97.15,97.2,12197.0,90.0624,90.1273,90.0346,90.081,12197.0
2023-03-31 14:55:00,97.2,97.22,97.08,97.2,14853.0,90.081,90.0995,89.9698,90.081,14853.0
2023-03-31 15:00:00,97.2,97.36,97.15,97.22,21315.0,90.081,90.2293,90.0346,90.0995,21315.0
2023-03-31 15:05:00,97.21,97.23,97.02,97.02,18902.0,90.0902,90.1088,89.9142,89.9142,18902.0
2023-03-31 15:10:00,97.06,97.11,96.93,96.99,13569.0,89.9512,89.9976,89.8308,89.8864,13569.0
2023-03-31 15:15:00,97.05,97.2,97.04,97.2,14487.0,89.942,90.081,89.9327,90.081,14487.0
2023-03-31 15:20:00,97.21,97.56,97.21,97.56,33509.0,90.0902,90.4146,90.0902,90.4146,33509.0
2023-03-31 15:25:00,97.56,97.69,97.46,97.58,28220.0,90.4146,90.5351,90.3219,90.4332,28220.0
2023-03-31 15:30:00,97.6,97.78,97.57,97.65,57636.0,90.4517,90.6185,90.4239,90.498,57636.0
2023-03-31 15:35:00,97.65,97.73,97.46,97.48,78661.0,90.498,90.5722,90.3219,90.3405,78661.0
2023-03-31 15:40:00,97.49,97.55,97.3,97.43,30643.0,90.3497,90.4053,90.1737,90.2941,30643.0
2023-03-31 15:45:00,97.4,97.66,97.34,97.38,85237.0,90.2663,90.5073,90.2107,90.2478,85237.0
2023-03-31 15:50:00,97.39,98.31,97.35,98.25,114493.0,90.2571,91.1097,90.22,91.0541,114493.0
2023-03-31 15:55:00,98.25,98.47,98.18,98.28,291500.0,91.0541,91.258,90.9892,91.0819,291500.0
2023-04-03 09:30:00,98.0,98.12,97.37,97.48,32610.0,90.8224,90.9336,90.2385,90.3405,32610.0
2023-04-03 09:35:00,97.45,97.58,97.24,97.53,16910.0,90.3127,90.4332,90.1181,90.3868,16910.0
2023-04-03 09:40:00,97.49,97.57,96.93,97.18,41336.0,90.3497,90.4239,89.8308,90.0624,41336.0
2023-04-03 09:45:00,97.18,97.29,96.79,96.84,57836.0,90.0624,90.1644,89.701,89.7473,57836.0
2023-04-03 09:50:00,96.88,97.16,96.74,96.98,49879.0,89.7844,90.0439,89.6547,89.8771,49879.0
2023-04-03 09:55:00,96.96,97.02,96.15,96.15,22592.0,89.8586,89.9142,89.1079,89.1079,22592.0
2023-04-03 10:00:00,96.18,96.48,95.97,96.03,76160.0,89.1357,89.4137,88.9411,88.9967,76160.0
2023-04-03 10:05:00,95.98,96.03,95.62,95.67,29754.0,88.9503,88.9967,88.6167,88.663,29754.0
2023-04-03 10:10:00,95.61,95.65,95.27,95.43,45463.0,88.6074,88.6445,88.2923,88.4406,45463.0
2023-04-03 10:15:00,95.39,96.14,95.26,96.08,36472.0,88.4035,89.0986,88.2831,89.043,36472.0
2023-04-03 10:20:00,96.07,96.1,95.78,95.8,35270.0,89.0337,89.0615,88.765,88.7835,35270.0
2023-04-03 10:25:00,95.8,96.01,95.5,95.61,33077.0,88.7835,88.9781,88.5055,88.6074,33077.0
2023-04-03 10:30:00,95.61,95.75,95.48,95.64,16372.0,88.6074,88.7372,88.487,88.6352,16372.0
2023-04-03 10:35:00,95.71,95.74,95.47,95.48,12951.0,88.7001,88.7279,88.4777,88.487,12951.0
2023-04-03 10:40:00,95.48,95.58,95.42,95.51,18545.0,88.487,88.5796,88.4314,88.5148,18545.0
2023-04-03 10:45:00,95.48,95.57,95.31,95.56,63316.0,88.487,88.5704,88.3294,88.5611,63316.0
2023-04-03 10:50:00,95.52,95.57,94.9,94.97,22004.0,88.524,88.5704,87.9494,88.0143,22004.0
2023-04-03 10:55:00,94.98,95.16,94.79,94.92,15790.0,88.0236,88.1904,87.8475,87.968,15790.0
2023-04-03 11:00:00,94.96,95.37,94.96,95.26,28749.0,88.005,88.385,88.005,88.2831,28749.0
2023-04-03 11:05:00,95.3,95.38,95.19,95.23,53564.0,88.3201,88.3943,88.2182,88.2553,53564.0
2023-04-03 11:10:00,95.18,95.26,94.9,94.9,30842.0,88.2089,88.2831,87.9494,87.9494,30842.0
2023-04-03 11:15:00,94.89,95.16,94.81,95.0,58134.0,87.9402,88.1904,87.866,88.0421,58134.0
2023-04-03 11:20:00,95.08,95.1,94.89,95.02,11013.0,88.1163,88.1348,87.9402,88.0606,11013.0
2023-04-03 11:25:00,95.0,95.11,94.94,95.1,13368.0,88.0421,88.1441,87.9865,88.1348,13368.0
2023-04-03 11:30:00,95.08,95.23,95.01,95.09,12162.0,88.1163,88.2553,88.0514,88.1255,12162.0
2023-04-03 11:35:00,95.09,95.15,94.94,95.0,8351.0,88.1255,88.1811,87.9865,88.0421,8351.0
2023-04-03 11:40:00,94.95,95.05,94.91,94.96,26394.0,87.9958,88.0885,87.9587,88.005,26394.0
2023-04-03 11:45:00,94.96,95.28,94.93,95.28,13295.0,88.005,88.3016,87.9772,88.3016,13295.0
2023-04-03 11:50:00,95.26,95.26,95.01,95.03,92684.0,88.2831,88.2831,88.0514,88.0699,92684.0
2023-04-03 11:55:00,95.03,95.32,95.03,95.24,53363.0,88.0699,88.3387,88.0699,88.2645,53363.0
2023-04-03 12:00:00,95.28,95.56,95.28,95.56,13905.0,88.3016,88.5611,88.3016,88.5611,13905.0
2023-04-03 12:05:00,95.56,95.59,95.26,95.33,28169.0,88.5611,88.5889,88.2831,88.3479,28169.0
2023-04-03 12:10:00,95.3,95.32,95.09,95.1,47738.0,88.3201,88.3387,88.1255,88.1348,47738.0
2023-04-03 12:15:00,95.08,95.29,95.06,95.17,7930.0,88.1163,88.3109,88.0977,88.1997,7930.0
2023-04-03 12:20:00,95.18,95.25,95.02,95.17,12784.0,88.2089,88.2738,88.0606,88.1997,12784.0
2023-04-03 12:25:00,95.2,95.33,95.11,95.25,10161.0,88.2275,88.3479,88.1441,88.2738,10161.0
2023-04-03 12:30:00,95.2,95.23,94.88,94.89,19316.0,88.2275,88.2553,87.9309,87.9402,19316.0
2023-04-03 12:35:00,94.95,94.97,94.75,94.75,22487.0,87.9958,88.0143,87.8104,87.8104,22487.0
2023-04-03 12:40:00,94.76,94.77,94.6,94.62,13104.0,87.8197,87.829,87.6714,87.6899,13104.0
2023-04-03 12:45:00,94.63,94.88,94.54,94.87,37929.0,87.6992,87.9309,87.6158,87.9216,37929.0
2023-04-03 12:50:00,94.88,94.88,94.65,94.69,17517.0,87.9309,87.9309,87.7177,87.7548,17517.0
2023-04-03 12:55:00,94.74,94.82,94.65,94.75,15980.0,87.8012,87.8753,87.7177,87.8104,15980.0
2023-04-03 13:00:00,94.71,94.74,94.61,94.63,13584.0,87.7734,87.8012,87.6807,87.6992,13584.0
2023-04-03 13:05:00,94.61,94.86,94.56,94.81,19816.0,87.6807,87.9124,87.6343,87.866,19816.0
2023-04-03 13:10:00,94.81,94.86,94.67,94.71,13552.0,87.866,87.9124,87.7363,87.7734,13552.0
2023-04-03 13:15:00,94.69,94.72,94.66,94.72,10505.0,87.7548,87.7826,87.727,87.7826,10505.0
2023-04-03 13:20:00,94.72,94.94,94.7,94.78,21291.0,87.7826,87.9865,87.7641,87.8382,21291.0
2023-04-03 13:25:00,94.78,94.87,94.66,94.67,38417.0,87.8382,87.9216,87.727,87.7363,38417.0
2023-04-03 13:30:00,94.65,94.65,94.29,94.36,16485.0,87.7177,87.7177,87.3841,87.449,16485.0
2023-04-03 13:35:00,94.36,94.36,94.07,94.1,14621.0,87.449,87.449,87.1802,87.208,14621.0
2023-04-03 13:40:00,94.06,94.11,93.83,93.84,13859.0,87.171,87.2173,86.9578,86.9671,13859.0
2023-04-03 13:45:00,93.8,93.85,93.72,93.81,17710.0,86.93,86.9763,86.8559,86.9393,17710.0
2023-04-03 13:50:00,93.77,93.94,93.76,93.9,15628.0,86.9022,87.0597,86.8929,87.0227,15628.0
2023-04-03 13:55:00,93.86,94.03,93.85,93.9,18090.0,86.9856,87.1432,86.9763,87.0227,18090.0
2023-04-03 14:00:00,93.9,94.04,93.83,93.93,36409.0,87.0227,87.1524,86.9578,87.0505,36409.0
2023-04-03 14:05:00,93.94,94.03,93.85,93.95,24151.0,87.0597,87.1432,86.9763,87.069,24151.0
2023-04-03 14:10:00,93.93,94.06,93.8,93.88,31543.0,87.0505,87.171,86.93,87.0041,31543.0
2023-04-03 14:15:00,93.88,93.97,93.74,93.76,19301.0,87.0041,87.0876,86.8744,86.8929,19301.0
2023-04-03 14:20:00,93.77,93.77,93.54,93.6,38609.0,86.9022,86.9022,86.689,86.7446,38609.0
2023-04-03 14:25:00,93.58,93.64,93.43,93.43,31764.0,86.7261,86.7817,86.5871,86.5871,31764.0
2023-04-03 14:30:00,93.41,93.6,93.36,93.56,21957.0,86.5686,86.7446,86.5222,86.7076,21957.0
2023-04-03 14:35:00,93.55,93.65,93.46,93.58,115107.0,86.6983,86.791,86.6149,86.7261,115107.0
2023-04-03 14:40:00,93.58,93.74,93.48,93.48,86604.0,86.7261,86.8744,86.6334,86.6334,86604.0
2023-04-03 14:45:00,93.48,93.52,93.41,93.45,37812.0,86.6334,86.6705,86.5686,86.6056,37812.0
2023-04-03 14:50:00,93.45,93.84,93.45,93.72,35564.0,86.6056,86.9671,86.6056,86.8559,35564.0
2023-04-03 14:55:00,93.7,93.7,93.46,93.48,18031.0,86.8373,86.8373,86.6149,86.6334,18031.0
2023-04-03 15:00:00,93.48,93.58,93.42,93.48,26429.0,86.6334,86.7261,86.5778,86.6334,26429.0
2023-04-03 15:05:00,93.51,93.52,93.23,93.24,23045.0,86.6612,86.6705,86.4017,86.411,23045.0
2023-04-03 15:10:00,93.22,93.43,93.21,93.22,23970.0,86.3925,86.5871,86.3832,86.3925,23970.0
2023-04-03 15:15:00,93.24,93.33,93.11,93.12,28501.0,86.411,86.4944,86.2905,86.2998,28501.0
2023-04-03 15:20:00,93.13,93.26,93.1,93.12,58255.0,86.3091,86.4296,86.2813,86.2998,58255.0
2023-04-03 15:25:00,93.14,93.32,93.13,93.21,31618.0,86.3183,86.4852,86.3091,86.3832,31618.0
2023-04-03 15:30:00,93.21,93.3,93.17,93.29,60732.0,86.3832,86.4666,86.3461,86.4574,60732.0
2023-04-03 15:35:00,93.27,93.38,93.16,93.19,188581.0,86.4388,86.5408,86.3369,86.3647,188581.0
2023-04-03 15:40:00,93.19,93.48,93.17,93.41,45516.0,86.3647,86.6334,86.3461,86.5686,45516.0
2023-04-03 15:45:00,93.4,93.46,93.31,93.38,58137.0,86.5593,86.6149,86.4759,86.5408,58137.0
2023-04-03 15:50:00,93.39,93.48,93.14,93.18,100615.0,86.55,86.6334,86.3183,86.3554,100615.0
2023-04-03 15:55:00,93.2,93.48,93.19,93.31,219447.0,86.3739,86.6334,86.3647,86.4759,219447.0
2023-04-04 09:30:00,93.13,93.51,92.19,92.43,37903.0,86.3091,86.6612,85.4379,85.6603,37903.0
2023-04-04 09:35:00,92.45,92.58,92.04,92.19,17474.0,85.6789,85.7994,85.2989,85.4379,17474.0
2023-04-04 09:40:00,92.25,92.25,91.81,91.85,25624.0,85.4935,85.4935,85.0858,85.1228,25624.0
2023-04-04 09:45:00,91.83,92.38,91.79,92.38,37674.0,85.1043,85.614,85.0672,85.614,37674.0
2023-04-04 09:50:00,92.35,92.55,92.13,92.18,41941.0,85.5862,85.7716,85.3823,85.4287,41941.0
2023-04-04 09:55:00,92.18,92.37,92.1,92.26,17142.0,85.4287,85.6047,85.3545,85.5028,17142.0
2023-04-04 10:00:00,92.3,92.5,92.25,92.37,37325.0,85.5399,85.7252,85.4935,85.6047,37325.0
2023-04-04 10:05:00,92.4,92.58,92.33,92.57,30292.0,85.6325,85.7994,85.5677,85.7901,30292.0
2023-04-04 10:10:00,92.56,93.4,92.56,93.4,9036.0,85.7808,86.5593,85.7808,86.5593,9036.0
2023-04-04 10:15:00,93.5,93.52,93.23,93.52,10818.0,86.652,86.6705,86.4017,86.6705,10818.0
2023-04-04 10:20:00,93.44,93.44,93.03,93.04,11716.0,86.5964,86.5964,86.2164,86.2257,11716.0
2023-04-04 10:25:00,93.02,93.19,92.87,93.12,10510.0,86.2071,86.3647,86.0681,86.2998,10510.0
2023-04-04 10:30:00,93.17,93.36,93.12,93.36,7725.0,86.3461,86.5222,86.2998,86.5222,7725.0
2023-04-04 10:35:00,93.38,93.53,93.27,93.27,9713.0,86.5408,86.6798,86.4388,86.4388,9713.0
2023-04-04 10:40:00,93.18,93.4,93.0,93.4,10309.0,86.3554,86.5593,86.1886,86.5593,10309.0
2023-04-04 10:45:00,93.36,93.38,93.17,93.33,6928.0,86.5222,86.5408,86.3461,86.4944,6928.0
2023-04-04 10:50:00,93.31,93.41,93.21,93.31,12046.0,86.4759,86.5686,86.3832,86.4759,12046.0
2023-04-04 10:55:00,93.32,93.32,92.91,92.98,39836.0,86.4852,86.4852,86.1052,86.1701,39836.0
2023-04-04 11:00:00,92.94,93.14,92.91,93.14,4089.0,86.133,86.3183,86.1052,86.3183,4089.0
2023-04-04 11:05:00,93.08,93.13,92.73,92.73,6829.0,86.2627,86.3091,85.9384,85.9384,6829.0
2023-04-04 11:10:00,92.73,93.09,92.69,93.09,8494.0,85.9384,86.272,85.9013,86.272,8494.0
2023-04-04 11:15:00,93.03,93.04,92.66,92.7,13739.0,86.2164,86.2257,85.8735,85.9106,13739.0
2023-04-04 11:20:00,92.71,93.05,92.7,92.98,13169.0,85.9198,86.2349,85.9106,86.1701,13169.0
2023-04-04 11:25:00,92.97,93.06,92.84,92.95,15099.0,86.1608,86.2442,86.0403,86.1423,15099.0
2023-04-04 11:30:00,92.92,92.98,92.73,92.87,11403.0,86.1145,86.1701,85.9384,86.0681,11403.0
2023-04-04 11:35:00,92.87,93.04,92.87,92.89,11490.0,86.0681,86.2257,86.0681,86.0867,11490.0
2023-04-04 11:40:00,92.88,92.96,92.81,92.94,13834.0,86.0774,86.1515,86.0125,86.133,13834.0
2023-04-04 11:45:00,92.96,93.14,92.95,93.11,9865.0,86.1515,86.3183,86.1423,86.2905,9865.0
2023-04-04 11:50:00,93.09,93.16,93.0,93.15,6484.0,86.272,86.3369,86.1886,86.3276,6484.0
2023-04-04 11:55:00,93.14,93.2,92.98,92.98,9852.0,86.3183,86.3739,86.1701,86.1701,9852.0
2023-04-04 12:00:00,92.97,93.05,92.94,93.0,7606.0,86.1608,86.2349,86.133,86.1886,7606.0
2023-04-04 12:05:00,93.0,93.07,92.84,92.94,12335.0,86.1886,86.2535,86.0403,86.133,12335.0
2023-04-04 12:10:00,92.99,93.07,92.94,93.0,5769.0,86.1793,86.2535,86.133,86.1886,5769.0
2023-04-04 12:15:00,92.96,92.96,92.86,92.87,13003.0,86.1515,86.1515,86.0588,86.0681,13003.0
2023-04-04 12:20:00,92.87,92.88,92.74,92.76,12505.0,86.0681,86.0774,85.9476,85.9662,12505.0
2023-04-04 12:25:00,92.76,92.84,92.74,92.76,22193.0,85.9662,86.0403,85.9476,85.9662,22193.0
2023-04-04 12:30:00,92.76,92.87,92.71,92.87,20353.0,85.9662,86.0681,85.9198,86.0681,20353.0
2023-04-04 12:35:00,92.87,93.12,92.74,92.82,24052.0,86.0681,86.2998,85.9476,86.0218,24052.0
2023-04-04 12:40:00,92.81,93.13,92.81,93.02,20548.0,86.0125,86.3091,86.0125,86.2071,20548.0
2023-04-04 12:45:00,93.01,93.21,92.9,93.21,46879.0,86.1979,86.3832,86.0959,86.3832,46879.0
2023-04-04 12:50:00,93.23,93.24,92.82,92.94,38659.0,86.4017,86.411,86.0218,86.133,38659.0
2023-04-04 12:55:00,92.99,93.12,92.96,92.99,19016.0,86.1793,86.2998,86.1515,86.1793,19016.0
2023-04-04 13:00:00,92.97,93.04,92.89,93.04,28990.0,86.1608,86.2257,86.0867,86.2257,28990.0
2023-04-04 13:05:00,93.05,93.23,93.01,93.23,9752.0,86.2349,86.4017,86.1979,86.4017,9752.0
2023-04-04 13:10:00,93.19,93.19,93.09,93.15,8017.0,86.3647,86.3647,86.272,86.3276,8017.0
2023-04-04 13:15:00,93.16,93.17,92.98,93.06,19020.0,86.3369,86.3461,86.1701,86.2442,19020.0
2023-04-04 13:20:00,93.04,93.14,93.0,93.05,16166.0,86.2257,86.3183,86.1886,86.2349,16166.0
2023-04-04 13:25:00,93.05,93.06,92.98,93.02,7986.0,86.2349,86.2442,86.1701,86.2071,7986.0
2023-04-04 13:30:00,93.02,93.17,93.01,93.05,12497.0,86.2071,86.3461,86.1979,86.2349,12497.0
2023-04-04 13:35:00,93.06,93.1,93.02,93.05,8601.0,86.2442,86.2813,86.2071,86.2349,8601.0
2023-04-04 13:40:00,93.05,93.05,92.64,92.67,20075.0,86.2349,86.2349,85.855,85.8828,20075.0
2023-04-04 13:45:00,92.67,92.78,92.63,92.76,29121.0,85.8828,85.9847,85.8457,85.9662,29121.0
2023-04-04 13:50:00,92.78,92.82,92.73,92.74,16351.0,85.9847,86.0218,85.9384,85.9476,16351.0
2023-04-04 13:55:00,92.75,92.75,92.5,92.52,25710.0,85.9569,85.9569,85.7252,85.7437,25710.0
2023-04-04 14:00:00,92.5,92.68,92.41,92.68,18033.0,85.7252,85.892,85.6418,85.892,18033.0
2023-04-04 14:05:00,92.67,92.69,92.51,92.52,16245.0,85.8828,85.9013,85.7345,85.7437,16245.0
2023-04-04 14:10:00,92.52,92.62,92.39,92.46,13546.0,85.7437,85.8364,85.6233,85.6881,13546.0
2023-04-04 14:15:00,92.44,92.57,92.44,92.57,8317.0,85.6696,85.7901,85.6696,85.7901,8317.0
2023-04-04 14:20:00,92.59,92.61,92.49,92.49,22252.0,85.8086,85.8272,85.7159,85.7159,22252.0
2023-04-04 14:25:00,92.52,92.57,92.42,92.45,15055.0,85.7437,85.7901,85.6511,85.6789,15055.0
2023-04-04 14:30:00,92.43,92.49,92.39,92.49,11936.0,85.6603,85.7159,85.6233,85.7159,11936.0
2023-04-04 14:35:00,92.52,92.68,92.49,92.67,10743.0,85.7437,85.892,85.7159,85.8828,10743.0
2023-04-04 14:40:00,92.65,92.73,92.55,92.69,61367.0,85.8642,85.9384,85.7716,85.9013,61367.0
2023-04-04 14:45:00,92.7,92.81,92.7,92.79,10372.0,85.9106,86.0125,85.9106,85.994,10372.0
2023-04-04 14:50:00,92.8,92.92,92.8,92.91,9831.0,86.0032,86.1145,86.0032,86.1052,9831.0
2023-04-04 14:55:00,92.92,93.02,92.81,92.99,17199.0,86.1145,86.2071,86.0125,86.1793,17199.0
2023-04-04 15:00:00,92.98,93.0,92.88,92.94,11427.0,86.1701,86.1886,86.0774,86.133,11427.0
2023-04-04 15:05:00,92.95,92.97,92.78,92.86,26957.0,86.1423,86.1608,85.9847,86.0588,26957.0
2023-04-04 15:10:00,92.87,92.93,92.77,92.84,25987.0,86.0681,86.1237,85.9754,86.0403,25987.0
2023-04-04 15:15:00,92.87,92.92,92.65,92.7,43678.0,86.0681,86.1145,85.8642,85.9106,43678.0
2023-04-04 15:20:00,92.71,92.89,92.71,92.77,39359.0,85.9198,86.0867,85.9198,85.9754,39359.0
2023-04-04 15:25:00,92.75,92.84,92.7,92.74,34952.0,85.9569,86.0403,85.9106,85.9476,34952.0
2023-04-04 15:30:00,92.75,92.78,92.49,92.52,50812.0,85.9569,85.9847,85.7159,85.7437,50812.0
2023-04-04 15:35:00,92.51,92.7,92.47,92.49,55945.0,85.7345,85.9106,85.6974,85.7159,55945.0
2023-04-04 15:40:00,92.51,92.74,92.49,92.68,57485.0,85.7345,85.9476,85.7159,85.892,57485.0
2023-04-04 15:45:00,92.68,92.68,92.44,92.51,65073.0,85.892,85.892,85.6696,85.7345,65073.0
2023-04-04 15:50:00,92.52,92.66,92.52,92.6,108870.0,85.7437,85.8735,85.7437,85.8179,108870.0
2023-04-04 15:55:00,92.61,92.84,92.6,92.75,190446.0,85.8272,86.0403,85.8179,85.9569,190446.0
2023-04-05 09:30:00,92.4,92.58,91.88,91.88,33301.0,85.6325,85.7994,85.1506,85.1506,33301.0
2023-04-05 09:35:00,91.9,92.65,91.9,92.65,9634.0,85.1692,85.8642,85.1692,85.8642,9634.0
2023-04-05 09:40:00,92.61,92.64,92.33,92.45,12411.0,85.8272,85.855,85.5677,85.6789,12411.0
2023-04-05 09:45:00,92.48,92.81,92.48,92.56,10355.0,85.7067,86.0125,85.7067,85.7808,10355.0
2023-04-05 09:50:00,92.56,92.64,92.31,92.32,12513.0,85.7808,85.855,85.5491,85.5584,12513.0
2023-04-05 09:55:00,92.31,92.45,92.01,92.06,31281.0,85.5491,85.6789,85.2711,85.3174,31281.0
2023-04-05 10:00:00,92.12,92.26,91.85,91.9,47697.0,85.373,85.5028,85.1228,85.1692,47697.0
2023-04-05 10:05:00,91.92,92.38,91.92,92.24,51346.0,85.1877,85.614,85.1877,85.4843,51346.0
2023-04-05 10:10:00,92.2,92.49,92.11,92.36,39156.0,85.4472,85.7159,85.3638,85.5955,39156.0
2023-04-05 10:15:00,92.32,92.58,92.02,92.58,14873.0,85.5584,85.7994,85.2804,85.7994,14873.0
2023-04-05 10:20:00,92.56,92.79,92.47,92.77,17603.0,85.7808,85.994,85.6974,85.9754,17603.0
2023-04-05 10:25:00,92.75,92.78,92.11,92.28,86606.0,85.9569,85.9847,85.3638,85.5213,86606.0
2023-04-05 10:30:00,92.22,92.42,92.11,92.23,27692.0,85.4657,85.6511,85.3638,85.475,27692.0
2023-04-05 10:35:00,92.2,92.29,92.01,92.04,22801.0,85.4472,85.5306,85.2711,85.2989,22801.0
2023-04-05 10:40:00,92.02,92.09,91.81,91.81,16188.0,85.2804,85.3452,85.0858,85.0858,16188.0
2023-04-05 10:45:00,91.86,91.97,91.75,91.81,16036.0,85.1321,85.234,85.0301,85.0858,16036.0
2023-04-05 10:50:00,91.83,91.92,91.68,91.72,36633.0,85.1043,85.1877,84.9653,85.0023,36633.0
2023-04-05 10:55:00,91.69,91.69,91.49,91.51,10206.0,84.9745,84.9745,84.7892,84.8077,10206.0
2023-04-05 11:00:00,91.52,91.75,91.41,91.74,18273.0,84.817,85.0301,84.715,85.0209,18273.0
2023-04-05 11:05:00,91.76,91.86,91.72,91.85,13261.0,85.0394,85.1321,85.0023,85.1228,13261.0
2023-04-05 11:10:00,91.81,91.93,91.78,91.87,33793.0,85.0858,85.197,85.0579,85.1414,33793.0
2023-04-05 11:15:00,91.9,92.01,91.84,91.96,28645.0,85.1692,85.2711,85.1136,85.2248,28645.0
2023-04-05 11:20:00,91.95,92.01,91.92,91.95,13466.0,85.2155,85.2711,85.1877,85.2155,13466.0
2023-04-05 11:25:00,91.95,91.96,91.8,91.88,22964.0,85.2155,85.2248,85.0765,85.1506,22964.0
2023-04-05 11:30:00,91.88,91.94,91.67,91.73,24327.0,85.1506,85.2062,84.956,85.0116,24327.0
2023-04-05 11:35:00,91.7,91.9,91.7,91.8,16008.0,84.9838,85.1692,84.9838,85.0765,16008.0
2023-04-05 11:40:00,91.8,91.88,91.76,91.78,19872.0,85.0765,85.1506,85.0394,85.0579,19872.0
2023-04-05 11:45:00,91.8,91.95,91.78,91.9,28626.0,85.0765,85.2155,85.0579,85.1692,28626.0
2023-04-05 11:50:00,91.89,91.91,91.79,91.8,13678.0,85.1599,85.1784,85.0672,85.0765,13678.0
2023-04-05 11:55:00,91.8,91.86,91.6,91.63,15594.0,85.0765,85.1321,84.8911,84.9189,15594.0
2023-04-05 12:00:00,91.61,91.68,91.53,91.68,11887.0,84.9004,84.9653,84.8263,84.9653,11887.0
2023-04-05 12:05:00,91.68,91.7,91.52,91.64,46869.0,84.9653,84.9838,84.817,84.9282,46869.0
2023-04-05 12:10:00,91.64,91.67,91.55,91.61,38796.0,84.9282,84.956,84.8448,84.9004,38796.0
2023-04-05 12:15:00,91.64,91.72,91.59,91.69,18138.0,84.9282,85.0023,84.8819,84.9745,18138.0
2023-04-05 12:20:00,91.69,91.69,91.53,91.62,23249.0,84.9745,84.9745,84.8263,84.9097,23249.0
2023-04-05 12:25:00,91.63,91.63,91.38,91.56,11362.0,84.9189,84.9189,84.6872,84.8541,11362.0
2023-04-05 12:30:00,91.58,91.6,91.48,91.49,13371.0,84.8726,84.8911,84.7799,84.7892,13371.0
2023-04-05 12:35:00,91.5,91.63,91.47,91.63,19945.0,84.7985,84.9189,84.7707,84.9189,19945.0
2023-04-05 12:40:00,91.59,91.66,91.57,91.61,17563.0,84.8819,84.9467,84.8633,84.9004,17563.0
2023-04-05 12:45:00,91.61,91.64,91.46,91.46,9852.0,84.9004,84.9282,84.7614,84.7614,9852.0
2023-04-05 12:50:00,91.46,91.67,91.28,91.57,57502.0,84.7614,84.956,84.5946,84.8633,57502.0
2023-04-05 12:55:00,91.59,91.65,91.48,91.48,11702.0,84.8819,84.9375,84.7799,84.7799,11702.0
2023-04-05 13:00:00,91.48,91.77,91.47,91.74,61062.0,84.7799,85.0487,84.7707,85.0209,61062.0
2023-04-05 13:05:00,91.77,91.85,91.48,91.49,27578.0,85.0487,85.1228,84.7799,84.7892,27578.0
2023-04-05 13:10:00,91.52,91.73,91.5,91.53,58911.0,84.817,85.0116,84.7985,84.8263,58911.0
2023-04-05 13:15:00,91.55,91.6,91.44,91.6,15329.0,84.8448,84.8911,84.7429,84.8911,15329.0
2023-04-05 13:20:00,91.61,91.72,91.51,91.69,22275.0,84.9004,85.0023,84.8077,84.9745,22275.0
2023-04-05 13:25:00,91.69,91.89,91.66,91.84,43461.0,84.9745,85.1599,84.9467,85.1136,43461.0
2023-04-05 13:30:00,91.83,91.85,91.65,91.66,22779.0,85.1043,85.1228,84.9375,84.9467,22779.0
2023-04-05 13:35:00,91.66,91.7,91.6,91.66,47825.0,84.9467,84.9838,84.8911,84.9467,47825.0
2023-04-05 13:40:00,91.7,91.7,91.46,91.48,38868.0,84.9838,84.9838,84.7614,84.7799,38868.0
2023-04-05 13:45:00,91.52,91.52,91.18,91.36,45319.0,84.817,84.817,84.5019,84.6687,45319.0
2023-04-05 13:50:00,91.35,91.71,91.35,91.56,18589.0,84.6594,84.9931,84.6594,84.8541,18589.0
2023-04-05 13:55:00,91.52,91.52,91.35,91.44,10241.0,84.817,84.817,84.6594,84.7429,10241.0
2023-04-05 14:00:00,91.45,91.46,91.18,91.27,13325.0,84.7521,84.7614,84.5019,84.5853,13325.0
2023-04-05 14:05:00,91.24,91.31,91.06,91.08,13016.0,84.5575,84.6224,84.3907,84.4092,13016.0
2023-04-05 14:10:00,91.07,91.08,90.91,91.02,20365.0,84.3999,84.4092,84.2517,84.3536,20365.0
2023-04-05 14:15:00,91.01,91.13,91.0,91.08,14761.0,84.3443,84.4556,84.3351,84.4092,14761.0
2023-04-05 14:20:00,91.08,91.32,91.07,91.11,59114.0,84.4092,84.6316,84.3999,84.437,59114.0
2023-04-05 14:25:00,91.11,91.19,91.01,91.02,27254.0,84.437,84.5112,84.3443,84.3536,27254.0
2023-04-05 14:30:00,91.02,91.1,90.99,91.01,33199.0,84.3536,84.4278,84.3258,84.3443,33199.0
2023-04-05 14:35:00,91.01,91.13,91.0,91.01,26558.0,84.3443,84.4556,84.3351,84.3443,26558.0
2023-04-05 14:40:00,91.01,91.04,90.71,90.75,51542.0,84.3443,84.3721,84.0663,84.1034,51542.0
2023-04-05 14:45:00,90.75,90.83,90.66,90.73,69668.0,84.1034,84.1775,84.02,84.0849,69668.0
2023-04-05 14:50:00,90.7,90.77,90.4,90.42,242136.0,84.057,84.1219,83.779,83.7976,242136.0
2023-04-05 14:55:00,90.44,90.6,90.31,90.32,46298.0,83.8161,83.9644,83.6956,83.7049,46298.0
2023-04-05 15:00:00,90.31,90.42,89.97,90.1,83477.0,83.6956,83.7976,83.3805,83.501,83477.0
2023-04-05 15:05:00,90.09,90.27,89.85,90.11,41791.0,83.4917,83.6585,83.2693,83.5103,41791.0
2023-04-05 15:10:00,90.11,90.29,90.1,90.26,30959.0,83.5103,83.6771,83.501,83.6493,30959.0
2023-04-05 15:15:00,90.25,90.26,90.13,90.18,22480.0,83.64,83.6493,83.5288,83.5751,22480.0
2023-04-05 15:20:00,90.19,90.4,90.19,90.27,35983.0,83.5844,83.779,83.5844,83.6585,35983.0
2023-04-05 15:25:00,90.26,90.41,90.22,90.37,40216.0,83.6493,83.7883,83.6122,83.7512,40216.0
2023-04-05 15:30:00,90.37,90.56,90.28,90.48,77712.0,83.7512,83.9273,83.6678,83.8532,77712.0
2023-04-05 15:35:00,90.47,90.47,90.13,90.14,70643.0,83.8439,83.8439,83.5288,83.5381,70643.0
2023-04-05 15:40:00,90.12,90.27,90.04,90.18,108037.0,83.5195,83.6585,83.4454,83.5751,108037.0
2023-04-05 15:45:00,90.17,90.17,89.98,90.04,115768.0,83.5659,83.5659,83.3898,83.4454,115768.0
2023-04-05 15:50:00,90.05,90.45,90.05,90.39,153082.0,83.4547,83.8254,83.4547,83.7698,153082.0
2023-04-05 15:55:00,90.39,90.47,90.14,90.21,262879.0,83.7698,83.8439,83.5381,83.6029,262879.0
2023-04-06 09:30:00,90.0,90.1,89.18,89.48,62235.0,83.4083,83.501,82.6484,82.9264,62235.0
2023-04-06 09:35:00,89.54,89.83,89.41,89.54,44812.0,82.982,83.2508,82.8615,82.982,44812.0
2023-04-06 09:40:00,89.56,89.59,89.11,89.29,63397.0,83.0005,83.0283,82.5835,82.7503,63397.0
2023-04-06 09:45:00,89.28,89.65,89.09,89.16,27561.0,82.7411,83.084,82.565,82.6298,27561.0
2023-04-06 09:50:00,89.13,89.29,88.83,88.85,38414.0,82.602,82.7503,82.324,82.3425,38414.0
2023-04-06 09:55:00,88.84,88.85,88.4,88.55,25570.0,82.3333,82.3425,81.9255,82.0645,25570.0
2023-04-06 10:00:00,88.55,88.95,88.46,88.95,57988.0,82.0645,82.4352,81.9811,82.4352,57988.0
2023-04-06 10:05:00,89.0,89.17,88.84,89.09,39231.0,82.4816,82.6391,82.3333,82.565,39231.0
2023-04-06 10:10:00,89.05,89.16,88.83,89.02,51754.0,82.5279,82.6298,82.324,82.5001,51754.0
2023-04-06 10:15:00,89.01,89.15,88.82,89.15,31593.0,82.4908,82.6206,82.3147,82.6206,31593.0
2023-04-06 10:20:00,89.13,89.5,89.12,89.42,23376.0,82.602,82.9449,82.5928,82.8708,23376.0
2023-04-06 10:25:00,89.42,89.63,89.42,89.52,13882.0,82.8708,83.0654,82.8708,82.9635,13882.0
2023-04-06 10:30:00,89.58,90.1,89.57,90.1,28779.0,83.0191,83.501,83.0098,83.501,28779.0
2023-04-06 10:35:00,90.11,90.3,90.07,90.16,33232.0,83.5103,83.6863,83.4732,83.5566,33232.0
2023-04-06 10:40:00,90.14,90.14,89.8,89.81,19381.0,83.5381,83.5381,83.223,83.2322,19381.0
2023-04-06 10:45:00,89.76,89.76,89.38,89.4,15157.0,83.1859,83.1859,82.8337,82.8523,15157.0
2023-04-06 10:50:00,89.48,89.73,89.2,89.26,15396.0,82.9264,83.1581,82.6669,82.7225,15396.0
2023-04-06 10:55:00,89.2,89.48,89.04,89.48,10279.0,82.6669,82.9264,82.5186,82.9264,10279.0
2023-04-06 11:00:00,89.39,89.58,89.33,89.57,20815.0,82.843,83.0191,82.7874,83.0098,20815.0
2023-04-06 11:05:00,89.62,89.67,89.54,89.61,24733.0,83.0561,83.1025,82.982,83.0469,24733.0
2023-04-06 11:10:00,89.58,89.77,89.54,89.72,30297.0,83.0191,83.1952,82.982,83.1488,30297.0
2023-04-06 11:15:00,89.76,89.87,89.74,89.79,20255.0,83.1859,83.2878,83.1674,83.2137,20255.0
2023-04-06 11:20:00,89.83,89.91,89.72,89.74,21547.0,83.2508,83.3249,83.1488,83.1674,21547.0
2023-04-06 11:25:00,89.67,89.79,89.59,89.68,10849.0,83.1025,83.2137,83.0283,83.1118,10849.0
2023-04-06 11:30:00,89.64,89.66,89.46,89.57,16862.0,83.0747,83.0932,82.9079,83.0098,16862.0
2023-04-06 11:35:00,89.57,89.59,89.5,89.52,7376.0,83.0098,83.0283,82.9449,82.9635,7376.0
2023-04-06 11:40:00,89.56,89.67,89.52,89.61,12618.0,83.0005,83.1025,82.9635,83.0469,12618.0
2023-04-06 11:45:00,89.59,89.71,89.56,89.69,8394.0,83.0283,83.1396,83.0005,83.121,8394.0
2023-04-06 11:50:00,89.66,89.71,89.58,89.68,10205.0,83.0932,83.1396,83.0191,83.1118,10205.0
2023-04-06 11:55:00,89.68,89.72,89.58,89.72,25540.0,83.1118,83.1488,83.0191,83.1488,25540.0
2023-04-06 12:00:00,89.73,89.91,89.63,89.64,17685.0,83.1581,83.3249,83.0654,83.0747,17685.0
2023-04-06 12:05:00,89.66,89.9,89.66,89.9,6816.0,83.0932,83.3156,83.0932,83.3156,6816.0
2023-04-06 12:10:00,89.87,90.03,89.86,89.96,11832.0,83.2878,83.4361,83.2786,83.3712,11832.0
2023-04-06 12:15:00,89.93,89.99,89.9,89.98,8174.0,83.3434,83.399,83.3156,83.3898,8174.0
2023-04-06 12:20:00,89.99,89.99,89.92,89.94,5005.0,83.399,83.399,83.3342,83.3527,5005.0
2023-04-06 12:25:00,89.91,89.98,89.88,89.95,6379.0,83.3249,83.3898,83.2971,83.362,6379.0
2023-04-06 12:30:00,89.94,90.01,89.85,89.91,26665.0,83.3527,83.4176,83.2693,83.3249,26665.0
2023-04-06 12:35:00,89.94,90.2,89.94,90.15,7431.0,83.3527,83.5937,83.3527,83.5473,7431.0
2023-04-06 12:40:00,90.16,90.26,90.13,90.2,23068.0,83.5566,83.6493,83.5288,83.5937,23068.0
2023-04-06 12:45:00,90.2,90.29,90.17,90.21,8143.0,83.5937,83.6771,83.5659,83.6029,8143.0
2023-04-06 12:50:00,90.21,90.24,90.12,90.21,5384.0,83.6029,83.6307,83.5195,83.6029,5384.0
2023-04-06 12:55:00,90.18,90.24,90.08,90.09,8547.0,83.5751,83.6307,83.4825,83.4917,8547.0
2023-04-06 13:00:00,90.09,90.19,90.08,90.15,10128.0,83.4917,83.5844,83.4825,83.5473,10128.0
2023-04-06 13:05:00,90.13,90.17,90.1,90.17,3890.0,83.5288,83.5659,83.501,83.5659,3890.0
2023-04-06 13:10:00,90.13,90.3,90.13,90.23,7250.0,83.5288,83.6863,83.5288,83.6215,7250.0
2023-04-06 13:15:00,90.23,90.24,90.13,90.22,9292.0,83.6215,83.6307,83.5288,83.6122,9292.0
2023-04-06 13:20:00,90.22,90.36,90.19,90.22,14752.0,83.6122,83.742,83.5844,83.6122,14752.0
2023-04-06 13:25:00,90.2,90.2,90.1,90.16,15738.0,83.5937,83.5937,83.501,83.5566,15738.0
2023-04-06 13:30:00,90.17,90.23,90.08,90.13,7809.0,83.5659,83.6215,83.4825,83.5288,7809.0
2023-04-06 13:35:00,90.14,90.16,90.1,90.14,10683.0,83.5381,83.5566,83.501,83.5381,10683.0
2023-04-06 13:40:00,90.14,90.19,90.04,90.19,19497.0,83.5381,83.5844,83.4454,83.5844,19497.0
2023-04-06 13:45:00,90.21,90.3,90.21,90.25,6289.0,83.6029,83.6863,83.6029,83.64,6289.0
2023-04-06 13:50:00,90.27,90.33,90.21,90.26,13301.0,83.6585,83.7141,83.6029,83.6493,13301.0
2023-04-06 13:55:00,90.24,90.25,90.1,90.1,8771.0,83.6307,83.64,83.501,83.501,8771.0
2023-04-06 14:00:00,90.11,90.14,90.09,90.11,7003.0,83.5103,83.5381,83.4917,83.5103,7003.0
2023-04-06 14:05:00,90.1,90.23,90.07,90.23,13638.0,83.501,83.6215,83.4732,83.6215,13638.0
2023-04-06 14:10:00,90.24,90.36,90.24,90.35,10066.0,83.6307,83.742,83.6307,83.7327,10066.0
2023-04-06 14:15:00,90.37,90.44,90.26,90.27,38970.0,83.7512,83.8161,83.6493,83.6585,38970.0
2023-04-06 14:20:00,90.27,90.35,90.24,90.3,11144.0,83.6585,83.7327,83.6307,83.6863,11144.0
2023-04-06 14:25:00,90.32,90.33,90.03,90.09,8575.0,83.7049,83.7141,83.4361,83.4917,8575.0
2023-04-06 14:30:00,90.08,90.14,90.07,90.1,11705.0,83.4825,83.5381,83.4732,83.501,11705.0
2023-04-06 14:35:00,90.1,90.2,90.1,90.15,12204.0,83.501,83.5937,83.501,83.5473,12204.0
2023-04-06 14:40:00,90.13,90.17,90.08,90.14,12812.0,83.5288,83.5659,83.4825,83.5381,12812.0
2023-04-06 14:45:00,90.16,90.16,90.02,90.13,16654.0,83.5566,83.5566,83.4269,83.5288,16654.0
2023-04-06 14:50:00,90.13,90.15,90.1,90.14,13177.0,83.5288,83.5473,83.501,83.5381,13177.0
2023-04-06 14:55:00,90.14,90.19,90.1,90.15,8291.0,83.5381,83.5844,83.501,83.5473,8291.0
2023-04-06 15:00:00,90.15,90.22,90.1,90.13,27028.0,83.5473,83.6122,83.501,83.5288,27028.0
2023-04-06 15:05:00,90.12,90.14,90.06,90.08,11203.0,83.5195,83.5381,83.4639,83.4825,11203.0
2023-04-06 15:10:00,90.07,90.12,90.0,90.03,19597.0,83.4732,83.5195,83.4083,83.4361,19597.0
2023-04-06 15:15:00,90.03,90.06,89.9,89.9,14685.0,83.4361,83.4639,83.3156,83.3156,14685.0
2023-04-06 15:20:00,89.88,89.95,89.72,89.77,16434.0,83.2971,83.362,83.1488,83.1952,16434.0
2023-04-06 15:25:00,89.77,89.96,89.74,89.96,13928.0,83.1952,83.3712,83.1674,83.3712,13928.0
2023-04-06 15:30:00,89.97,90.16,89.97,90.04,25839.0,83.3805,83.5566,83.3805,83.4454,25839.0
2023-04-06 15:35:00,90.05,90.26,90.04,90.25,22818.0,83.4547,83.6493,83.4454,83.64,22818.0
2023-04-06 15:40:00,90.25,90.37,90.25,90.34,30598.0,83.64,83.7512,83.64,83.7234,30598.0
2023-04-06 15:45:00,90.34,90.63,90.32,90.62,60707.0,83.7234,83.9922,83.7049,83.9829,60707.0
2023-04-06 15:50:00,90.62,90.75,90.6,90.72,107286.0,83.9829,84.1034,83.9644,84.0756,107286.0
2023-04-06 15:55:00,90.72,90.97,90.63,90.92,183168.0,84.0756,84.3073,83.9922,84.2609,183168.0
2023-04-10 09:30:00,89.75,89.86,89.22,89.41,44189.0,83.1766,83.2786,82.6854,82.8615,44189.0
2023-04-10 09:35:00,89.37,89.88,89.24,89.77,38285.0,82.8245,83.2971,82.704,83.1952,38285.0
2023-04-10 09:40:00,89.85,90.13,89.79,89.85,18464.0,83.2693,83.5288,83.2137,83.2693,18464.0
2023-04-10 09:45:00,89.92,90.24,89.88,89.95,21076.0,83.3342,83.6307,83.2971,83.362,21076.0
2023-04-10 09:50:00,89.94,90.05,89.84,89.9,12500.0,83.3527,83.4547,83.26,83.3156,12500.0
2023-04-10 09:55:00,89.96,89.96,89.62,89.73,39372.0,83.3712,83.3712,83.0561,83.1581,39372.0
2023-04-10 10:00:00,89.69,89.72,89.32,89.58,37902.0,83.121,83.1488,82.7781,83.0191,37902.0
2023-04-10 10:05:00,89.54,89.68,89.41,89.68,16581.0,82.982,83.1118,82.8615,83.1118,16581.0
2023-04-10 10:10:00,89.67,89.8,89.62,89.67,18559.0,83.1025,83.223,83.0561,83.1025,18559.0
2023-04-10 10:15:00,89.67,89.78,89.61,89.62,43224.0,83.1025,83.2044,83.0469,83.0561,43224.0
2023-04-10 10:20:00,89.65,89.76,89.63,89.67,17055.0,83.084,83.1859,83.0654,83.1025,17055.0
2023-04-10 10:25:00,89.67,89.77,89.48,89.56,21078.0,83.1025,83.1952,82.9264,83.0005,21078.0
2023-04-10 10:30:00,89.57,89.7,89.54,89.68,23590.0,83.0098,83.1303,82.982,83.1118,23590.0
2023-04-10 10:35:00,89.65,89.87,89.64,89.84,46761.0,83.084,83.2878,83.0747,83.26,46761.0
2023-04-10 10:40:00,89.85,89.87,89.63,89.8,19310.0,83.2693,83.2878,83.0654,83.223,19310.0
2023-04-10 10:45:00,89.76,89.83,89.66,89.73,13262.0,83.1859,83.2508,83.0932,83.1581,13262.0
2023-04-10 10:50:00,89.72,89.78,89.56,89.56,11712.0,83.1488,83.2044,83.0005,83.0005,11712.0
2023-04-10 10:55:00,89.61,89.76,89.49,89.72,23437.0,83.0469,83.1859,82.9357,83.1488,23437.0
2023-04-10 11:00:00,89.74,89.88,89.71,89.74,15116.0,83.1674,83.2971,83.1396,83.1674,15116.0
2023-04-10 11:05:00,89.78,89.89,89.78,89.84,13697.0,83.2044,83.3064,83.2044,83.26,13697.0
2023-04-10 11:10:00,89.84,89.9,89.81,89.88,19219.0,83.26,83.3156,83.2322,83.2971,19219.0
2023-04-10 11:15:00,89.88,89.9,89.76,89.88,8637.0,83.2971,83.3156,83.1859,83.2971,8637.0
2023-04-10 11:20:00,89.86,89.94,89.77,89.9,30115.0,83.2786,83.3527,83.1952,83.3156,30115.0
2023-04-10 11:25:00,89.91,89.92,89.73,89.82,35579.0,83.3249,83.3342,83.1581,83.2415,35579.0
2023-04-10 11:30:00,89.86,90.0,89.86,89.97,38940.0,83.2786,83.4083,83.2786,83.3805,38940.0
2023-04-10 11:35:00,89.95,90.0,89.91,89.97,18168.0,83.362,83.4083,83.3249,83.3805,18168.0
2023-04-10 11:40:00,89.98,90.4,89.97,90.4,22258.0,83.3898,83.779,83.3805,83.779,22258.0
2023-04-10 11:45:00,90.4,90.55,90.37,90.55,9837.0,83.779,83.918,83.7512,83.918,9837.0
2023-04-10 11:50:00,90.54,90.57,90.22,90.22,30464.0,83.9088,83.9366,83.6122,83.6122,30464.0
2023-04-10 11:55:00,90.22,90.3,90.2,90.29,19917.0,83.6122,83.6863,83.5937,83.6771,19917.0
2023-04-10 12:00:00,90.26,90.38,90.22,90.27,15019.0,83.6493,83.7605,83.6122,83.6585,15019.0
2023-04-10 12:05:00,90.25,90.37,90.2,90.31,11435.0,83.64,83.7512,83.5937,83.6956,11435.0
2023-04-10 12:10:00,90.32,90.43,90.27,90.43,7646.0,83.7049,83.8068,83.6585,83.8068,7646.0
2023-04-10 12:15:00,90.4,90.45,90.32,90.4,19795.0,83.779,83.8254,83.7049,83.779,19795.0
2023-04-10 12:20:00,90.4,90.4,90.24,90.36,36417.0,83.779,83.779,83.6307,83.742,36417.0
2023-04-10 12:25:00,90.36,90.52,90.33,90.52,12346.0,83.742,83.8902,83.7141,83.8902,12346.0
2023-04-10 12:30:00,90.53,90.72,90.5,90.72,12051.0,83.8995,84.0756,83.8717,84.0756,12051.0
2023-04-10 12:35:00,90.73,91.09,90.73,91.09,15211.0,84.0849,84.4185,84.0849,84.4185,15211.0
2023-04-10 12:40:00,91.12,91.12,90.92,91.02,20613.0,84.4463,84.4463,84.2609,84.3536,20613.0
2023-04-10 12:45:00,91.02,91.02,90.89,90.97,10318.0,84.3536,84.3536,84.2331,84.3073,10318.0
2023-04-10 12:50:00,90.98,91.09,90.91,91.08,14183.0,84.3165,84.4185,84.2517,84.4092,14183.0
2023-04-10 12:55:00,91.06,91.17,91.06,91.09,23869.0,84.3907,84.4926,84.3907,84.4185,23869.0
2023-04-10 13:00:00,91.13,91.16,90.91,90.91,13155.0,84.4556,84.4834,84.2517,84.2517,13155.0
2023-04-10 13:05:00,90.91,90.96,90.83,90.89,9413.0,84.2517,84.298,84.1775,84.2331,9413.0
2023-04-10 13:10:00,90.88,91.07,90.84,91.06,11029.0,84.2239,84.3999,84.1868,84.3907,11029.0
2023-04-10 13:15:00,91.05,91.27,91.04,91.24,13502.0,84.3814,84.5853,84.3721,84.5575,13502.0
2023-04-10 13:20:00,91.26,91.36,91.17,91.19,7382.0,84.576,84.6687,84.4926,84.5112,7382.0
2023-04-10 13:25:00,91.22,91.22,91.04,91.11,20268.0,84.539,84.539,84.3721,84.437,20268.0
2023-04-10 13:30:00,91.14,91.23,91.12,91.14,8213.0,84.4648,84.5482,84.4463,84.4648,8213.0
2023-04-10 13:35:00,91.18,91.18,90.99,91.06,13067.0,84.5019,84.5019,84.3258,84.3907,13067.0
2023-04-10 13:40:00,91.06,91.2,90.95,91.19,17211.0,84.3907,84.5204,84.2887,84.5112,17211.0
2023-04-10 13:45:00,91.2,91.58,91.17,91.55,22235.0,84.5204,84.8726,84.4926,84.8448,22235.0
2023-04-10 13:50:00,91.58,91.87,91.56,91.76,40618.0,84.8726,85.1414,84.8541,85.0394,40618.0
2023-04-10 13:55:00,91.77,91.87,91.69,91.78,34645.0,85.0487,85.1414,84.9745,85.0579,34645.0
2023-04-10 14:00:00,91.78,91.8,91.28,91.36,43341.0,85.0579,85.0765,84.5946,84.6687,43341.0
2023-04-10 14:05:00,91.37,91.4,91.21,91.28,23123.0,84.678,84.7058,84.5297,84.5946,23123.0
2023-04-10 14:10:00,91.21,91.26,91.07,91.11,19672.0,84.5297,84.576,84.3999,84.437,19672.0
2023-04-10 14:15:00,91.1,91.4,91.1,91.38,26385.0,84.4278,84.7058,84.4278,84.6872,26385.0
2023-04-10 14:20:00,91.36,91.37,91.19,91.24,22445.0,84.6687,84.678,84.5112,84.5575,22445.0
2023-04-10 14:25:00,91.2,91.32,91.12,91.21,26963.0,84.5204,84.6316,84.4463,84.5297,26963.0
2023-04-10 14:30:00,91.26,91.31,91.2,91.3,13092.0,84.576,84.6224,84.5204,84.6131,13092.0
2023-04-10 14:35:00,91.32,91.6,91.32,91.36,10968.0,84.6316,84.8911,84.6316,84.6687,10968.0
2023-04-10 14:40:00,91.36,91.36,91.09,91.16,11791.0,84.6687,84.6687,84.4185,84.4834,11791.0
2023-04-10 14:45:00,91.14,91.18,91.0,91.14,12401.0,84.4648,84.5019,84.3351,84.4648,12401.0
2023-04-10 14:50:00,91.12,91.42,91.12,91.38,19045.0,84.4463,84.7243,84.4463,84.6872,19045.0
2023-04-10 14:55:00,91.35,91.57,91.35,91.52,16471.0,84.6594,84.8633,84.6594,84.817,16471.0
2023-04-10 15:00:00,91.55,91.76,91.54,91.72,18511.0,84.8448,85.0394,84.8355,85.0023,18511.0
2023-04-10 15:05:00,91.7,91.74,91.53,91.74,15935.0,84.9838,85.0209,84.8263,85.0209,15935.0
2023-04-10 15:10:00,91.68,91.74,91.54,91.58,11803.0,84.9653,85.0209,84.8355,84.8726,11803.0
2023-04-10 15:15:00,91.55,91.76,91.53,91.76,17937.0,84.8448,85.0394,84.8263,85.0394,17937.0
2023-04-10 15:20:00,91.75,91.83,91.69,91.7,35363.0,85.0301,85.1043,84.9745,84.9838,35363.0
2023-04-10 15:25:00,91.73,91.77,91.59,91.6,34862.0,85.0116,85.0487,84.8819,84.8911,34862.0
2023-04-10 15:30:00,91.58,91.98,91.57,91.96,51319.0,84.8726,85.2433,84.8633,85.2248,51319.0
2023-04-10 15:35:00,91.95,92.18,91.9,92.18,49375.0,85.2155,85.4287,85.1692,85.4287,49375.0
2023-04-10 15:40:00,92.17,92.38,92.15,92.35,104750.0,85.4194,85.614,85.4008,85.5862,104750.0
2023-04-10 15:45:00,92.34,92.74,92.33,92.73,103127.0,85.5769,85.9476,85.5677,85.9384,103127.0
2023-04-10 15:50:00,92.75,92.77,92.55,92.73,122540.0,85.9569,85.9754,85.7716,85.9384,122540.0
2023-04-10 15:55:00,92.72,92.88,92.59,92.62,260905.0,85.9291,86.0774,85.8086,85.8364,260905.0
2023-04-11 09:30:00,92.81,93.39,92.32,93.31,45095.0,86.0125,86.55,85.5584,86.4759,45095.0
2023-04-11 09:35:00,93.22,93.67,93.22,93.42,18541.0,86.3925,86.8095,86.3925,86.5778,18541.0
2023-04-11 09:40:00,93.49,93.6,93.25,93.34,14888.0,86.6427,86.7446,86.4203,86.5037,14888.0
2023-04-11 09:45:00,93.31,93.7,93.22,93.68,21293.0,86.4759,86.8373,86.3925,86.8188,21293.0
2023-04-11 09:50:00,93.65,93.73,93.37,93.39,31944.0,86.791,86.8651,86.5315,86.55,31944.0
2023-04-11 09:55:00,93.3,93.4,92.92,93.02,10935.0,86.4666,86.5593,86.1145,86.2071,10935.0
2023-04-11 10:00:00,93.02,93.12,92.65,92.78,14618.0,86.2071,86.2998,85.8642,85.9847,14618.0
2023-04-11 10:05:00,92.83,92.92,92.75,92.83,12526.0,86.031,86.1145,85.9569,86.031,12526.0
2023-04-11 10:10:00,92.77,92.93,92.76,92.76,11292.0,85.9754,86.1237,85.9662,85.9662,11292.0
2023-04-11 10:15:00,92.79,92.98,92.76,92.92,20249.0,85.994,86.1701,85.9662,86.1145,20249.0
2023-04-11 10:20:00,92.86,92.94,92.8,92.94,10486.0,86.0588,86.133,86.0032,86.133,10486.0
2023-04-11 10:25:00,92.98,93.43,92.98,93.41,12170.0,86.1701,86.5871,86.1701,86.5686,12170.0
2023-04-11 10:30:00,93.38,93.44,93.23,93.27,11036.0,86.5408,86.5964,86.4017,86.4388,11036.0
2023-04-11 10:35:00,93.27,93.35,93.07,93.2,10496.0,86.4388,86.513,86.2535,86.3739,10496.0
2023-04-11 10:40:00,93.13,93.16,92.93,92.93,5660.0,86.3091,86.3369,86.1237,86.1237,5660.0
2023-04-11 10:45:00,92.94,93.14,92.87,93.11,7233.0,86.133,86.3183,86.0681,86.2905,7233.0
2023-04-11 10:50:00,93.06,93.06,92.93,92.95,4896.0,86.2442,86.2442,86.1237,86.1423,4896.0
2023-04-11 10:55:00,92.96,93.04,92.89,92.94,11307.0,86.1515,86.2257,86.0867,86.133,11307.0
2023-04-11 11:00:00,92.95,93.13,92.94,92.95,6088.0,86.1423,86.3091,86.133,86.1423,6088.0
2023-04-11 11:05:00,92.94,93.02,92.81,92.85,19368.0,86.133,86.2071,86.0125,86.0496,19368.0
2023-04-11 11:10:00,92.82,92.82,92.49,92.5,6172.0,86.0218,86.0218,85.7159,85.7252,6172.0
2023-04-11 11:15:00,92.45,92.66,92.45,92.66,11638.0,85.6789,85.8735,85.6789,85.8735,11638.0
2023-04-11 11:20:00,92.65,92.74,92.63,92.69,6822.0,85.8642,85.9476,85.8457,85.9013,6822.0
2023-04-11 11:25:00,92.69,92.71,92.25,92.26,52401.0,85.9013,85.9198,85.4935,85.5028,52401.0
2023-04-11 11:30:00,92.23,92.4,92.13,92.26,15710.0,85.475,85.6325,85.3823,85.5028,15710.0
2023-04-11 11:35:00,92.25,92.31,92.15,92.19,7696.0,85.4935,85.5491,85.4008,85.4379,7696.0
2023-04-11 11:40:00,92.22,92.25,92.13,92.19,23496.0,85.4657,85.4935,85.3823,85.4379,23496.0
2023-04-11 11:45:00,92.2,92.22,92.01,92.14,7679.0,85.4472,85.4657,85.2711,85.3916,7679.0
2023-04-11 11:50:00,92.1,92.14,92.02,92.06,7974.0,85.3545,85.3916,85.2804,85.3174,7974.0
2023-04-11 11:55:00,92.07,92.29,92.05,92.29,5500.0,85.3267,85.5306,85.3082,85.5306,5500.0
2023-04-11 12:00:00,92.27,92.38,92.27,92.33,7633.0,85.5121,85.614,85.5121,85.5677,7633.0
2023-04-11 12:05:00,92.31,92.37,92.21,92.34,17946.0,85.5491,85.6047,85.4565,85.5769,17946.0
2023-04-11 12:10:00,92.33,92.6,92.33,92.57,10166.0,85.5677,85.8179,85.5677,85.7901,10166.0
2023-04-11 12:15:00,92.59,92.67,92.58,92.66,7198.0,85.8086,85.8828,85.7994,85.8735,7198.0
2023-04-11 12:20:00,92.66,92.71,92.6,92.61,6773.0,85.8735,85.9198,85.8179,85.8272,6773.0
2023-04-11 12:25:00,92.6,92.76,92.59,92.74,4892.0,85.8179,85.9662,85.8086,85.9476,4892.0
2023-04-11 12:30:00,92.74,92.89,92.74,92.87,6927.0,85.9476,86.0867,85.9476,86.0681,6927.0
2023-04-11 12:35:00,92.89,92.92,92.8,92.86,5117.0,86.0867,86.1145,86.0032,86.0588,5117.0
2023-04-11 12:40:00,92.88,93.07,92.84,93.06,8796.0,86.0774,86.2535,86.0403,86.2442,8796.0
2023-04-11 12:45:00,93.06,93.19,93.06,93.12,13481.0,86.2442,86.3647,86.2442,86.2998,13481.0
2023-04-11 12:50:00,93.14,93.33,93.1,93.33,13524.0,86.3183,86.4944,86.2813,86.4944,13524.0
2023-04-11 12:55:00,93.31,93.49,93.3,93.49,19107.0,86.4759,86.6427,86.4666,86.6427,19107.0
2023-04-11 13:00:00,93.48,93.62,93.4,93.49,32976.0,86.6334,86.7632,86.5593,86.6427,32976.0
2023-04-11 13:05:00,93.5,93.76,93.5,93.71,19683.0,86.652,86.8929,86.652,86.8466,19683.0
2023-04-11 13:10:00,93.77,93.8,93.63,93.77,13304.0,86.9022,86.93,86.7725,86.9022,13304.0
2023-04-11 13:15:00,93.76,93.91,93.76,93.91,46335.0,86.8929,87.0319,86.8929,87.0319,46335.0
2023-04-11 13:20:00,93.91,93.97,93.57,93.62,31768.0,87.0319,87.0876,86.7168,86.7632,31768.0
2023-04-11 13:25:00,93.59,93.7,93.54,93.69,14200.0,86.7354,86.8373,86.689,86.8281,14200.0
2023-04-11 13:30:00,93.68,93.84,93.67,93.77,27975.0,86.8188,86.9671,86.8095,86.9022,27975.0
2023-04-11 13:35:00,93.77,93.96,93.77,93.96,15022.0,86.9022,87.0783,86.9022,87.0783,15022.0
2023-04-11 13:40:00,93.96,94.02,93.89,93.97,34024.0,87.0783,87.1339,87.0134,87.0876,34024.0
2023-04-11 13:45:00,93.96,94.24,93.96,94.23,14261.0,87.0783,87.3378,87.0783,87.3285,14261.0
2023-04-11 13:50:00,94.24,94.36,94.2,94.34,19696.0,87.3378,87.449,87.3007,87.4305,19696.0
2023-04-11 13:55:00,94.34,94.49,94.34,94.46,16496.0,87.4305,87.5695,87.4305,87.5417,16496.0
2023-04-11 14:00:00,94.49,94.54,94.35,94.4,40827.0,87.5695,87.6158,87.4397,87.4861,40827.0
2023-04-11 14:05:00,94.42,94.42,94.06,94.26,18019.0,87.5046,87.5046,87.171,87.3563,18019.0
2023-04-11 14:10:00,94.26,94.35,94.25,94.35,4645.0,87.3563,87.4397,87.347,87.4397,4645.0
2023-04-11 14:15:00,94.33,94.42,94.28,94.37,21996.0,87.4212,87.5046,87.3748,87.4583,21996.0
2023-04-11 14:20:00,94.36,94.45,94.33,94.36,10937.0,87.449,87.5324,87.4212,87.449,10937.0
2023-04-11 14:25:00,94.36,94.42,94.3,94.42,8223.0,87.449,87.5046,87.3934,87.5046,8223.0
2023-04-11 14:30:00,94.41,94.62,94.41,94.59,13585.0,87.4953,87.6899,87.4953,87.6621,13585.0
2023-04-11 14:35:00,94.6,94.7,94.56,94.67,16081.0,87.6714,87.7641,87.6343,87.7363,16081.0
2023-04-11 14:40:00,94.68,94.91,94.68,94.89,12448.0,87.7455,87.9587,87.7455,87.9402,12448.0
2023-04-11 14:45:00,94.9,95.02,94.9,95.02,18790.0,87.9494,88.0606,87.9494,88.0606,18790.0
2023-04-11 14:50:00,95.02,95.03,94.7,94.77,23974.0,88.0606,88.0699,87.7641,87.829,23974.0
2023-04-11 14:55:00,94.75,94.84,94.56,94.59,14862.0,87.8104,87.8938,87.6343,87.6621,14862.0
2023-04-11 15:00:00,94.57,94.65,94.47,94.65,14813.0,87.6436,87.7177,87.5509,87.7177,14813.0
2023-04-11 15:05:00,94.63,94.65,94.48,94.57,17390.0,87.6992,87.7177,87.5602,87.6436,17390.0
2023-04-11 15:10:00,94.57,94.66,94.52,94.66,16850.0,87.6436,87.727,87.5973,87.727,16850.0
2023-04-11 15:15:00,94.66,94.72,94.5,94.52,13094.0,87.727,87.7826,87.5787,87.5973,13094.0
2023-04-11 15:20:00,94.53,94.61,94.4,94.54,17336.0,87.6065,87.6807,87.4861,87.6158,17336.0
2023-04-11 15:25:00,94.57,94.57,94.27,94.43,18223.0,87.6436,87.6436,87.3656,87.5139,18223.0
2023-04-11 15:30:00,94.44,94.72,94.44,94.7,26140.0,87.5231,87.7826,87.5231,87.7641,26140.0
2023-04-11 15:35:00,94.68,94.71,94.52,94.69,29294.0,87.7455,87.7734,87.5973,87.7548,29294.0
2023-04-11 15:40:00,94.68,94.68,94.34,94.39,32370.0,87.7455,87.7455,87.4305,87.4768,32370.0
2023-04-11 15:45:00,94.39,94.43,94.23,94.31,30167.0,87.4768,87.5139,87.3285,87.4026,30167.0
2023-04-11 15:50:00,94.29,94.29,93.94,93.97,75246.0,87.3841,87.3841,87.0597,87.0876,75246.0
2023-04-11 15:55:00,93.98,93.98,93.72,93.83,140876.0,87.0968,87.0968,86.8559,86.9578,140876.0
2023-04-12 09:30:00,95.08,95.08,94.34,94.68,24737.0,88.1163,88.1163,87.4305,87.7455,24737.0
2023-04-12 09:35:00,94.8,94.85,94.53,94.72,9731.0,87.8568,87.9031,87.6065,87.7826,9731.0
2023-04-12 09:40:00,94.72,95.18,94.46,94.71,17337.0,87.7826,88.2089,87.5417,87.7734,17337.0
2023-04-12 09:45:00,94.79,94.92,94.42,94.63,16280.0,87.8475,87.968,87.5046,87.6992,16280.0
2023-04-12 09:50:00,94.76,94.95,94.41,94.94,12179.0,87.8197,87.9958,87.4953,87.9865,12179.0
2023-04-12 09:55:00,94.95,94.95,94.79,94.83,6027.0,87.9958,87.9958,87.8475,87.8846,6027.0
2023-04-12 10:00:00,94.83,95.0,94.71,94.98,13963.0,87.8846,88.0421,87.7734,88.0236,13963.0
2023-04-12 10:05:00,94.98,95.26,94.88,95.1,10833.0,88.0236,88.2831,87.9309,88.1348,10833.0
2023-04-12 10:10:00,95.1,95.29,95.02,95.18,12054.0,88.1348,88.3109,88.0606,88.2089,12054.0
2023-04-12 10:15:00,95.24,95.46,95.22,95.35,19868.0,88.2645,88.4684,88.246,88.3665,19868.0
2023-04-12 10:20:00,95.35,95.64,95.35,95.61,21032.0,88.3665,88.6352,88.3665,88.6074,21032.0
2023-04-12 10:25:00,95.58,95.59,95.31,95.5,20229.0,88.5796,88.5889,88.3294,88.5055,20229.0
2023-04-12 10:30:00,95.53,95.59,95.12,95.13,19805.0,88.5333,88.5889,88.1533,88.1626,19805.0
2023-04-12 10:35:00,95.13,95.31,94.95,95.19,16752.0,88.1626,88.3294,87.9958,88.2182,16752.0
2023-04-12 10:40:00,95.19,95.4,95.1,95.1,15243.0,88.2182,88.4128,88.1348,88.1348,15243.0
2023-04-12 10:45:00,95.14,95.2,94.92,94.98,9559.0,88.1719,88.2275,87.968,88.0236,9559.0
2023-04-12 10:50:00,94.94,95.04,94.67,94.77,17996.0,87.9865,88.0792,87.7363,87.829,17996.0
2023-04-12 10:55:00,94.72,94.89,94.65,94.7,12774.0,87.7826,87.9402,87.7177,87.7641,12774.0
2023-04-12 11:00:00,94.7,94.76,94.55,94.59,8776.0,87.7641,87.8197,87.6251,87.6621,8776.0
2023-04-12 11:05:00,94.59,94.71,94.35,94.4,10904.0,87.6621,87.7734,87.4397,87.4861,10904.0
2023-04-12 11:10:00,94.43,94.58,94.27,94.47,14487.0,87.5139,87.6529,87.3656,87.5509,14487.0
2023-04-12 11:15:00,94.51,94.65,94.46,94.63,4900.0,87.588,87.7177,87.5417,87.6992,4900.0
2023-04-12 11:20:00,94.64,94.74,94.56,94.7,9792.0,87.7085,87.8012,87.6343,87.7641,9792.0
2023-04-12 11:25:00,94.7,94.79,94.66,94.67,8641.0,87.7641,87.8475,87.727,87.7363,8641.0
2023-04-12 11:30:00,94.67,94.77,94.64,94.74,9207.0,87.7363,87.829,87.7085,87.8012,9207.0
2023-04-12 11:35:00,94.74,94.76,94.62,94.7,8738.0,87.8012,87.8197,87.6899,87.7641,8738.0
2023-04-12 11:40:00,94.62,94.68,94.57,94.59,6207.0,87.6899,87.7455,87.6436,87.6621,6207.0
2023-04-12 11:45:00,94.58,94.64,94.47,94.58,9342.0,87.6529,87.7085,87.5509,87.6529,9342.0
2023-04-12 11:50:00,94.64,94.67,94.55,94.56,6162.0,87.7085,87.7363,87.6251,87.6343,6162.0
2023-04-12 11:55:00,94.59,94.69,94.58,94.61,8906.0,87.6621,87.7548,87.6529,87.6807,8906.0
2023-04-12 12:00:00,94.59,94.78,94.52,94.73,11104.0,87.6621,87.8382,87.5973,87.7919,11104.0
2023-04-12 12:05:00,94.74,94.74,94.68,94.69,5338.0,87.8012,87.8012,87.7455,87.7548,5338.0
2023-04-12 12:10:00,94.69,94.72,94.56,94.58,16784.0,87.7548,87.7826,87.6343,87.6529,16784.0
2023-04-12 12:15:00,94.56,94.59,94.33,94.33,6194.0,87.6343,87.6621,87.4212,87.4212,6194.0
2023-04-12 12:20:00,94.32,94.4,94.28,94.28,10665.0,87.4119,87.4861,87.3748,87.3748,10665.0
2023-04-12 12:25:00,94.3,94.4,94.23,94.27,8551.0,87.3934,87.4861,87.3285,87.3656,8551.0
2023-04-12 12:30:00,94.33,94.36,94.28,94.29,3967.0,87.4212,87.449,87.3748,87.3841,3967.0
2023-04-12 12:35:00,94.28,94.29,94.03,94.07,15609.0,87.3748,87.3841,87.1432,87.1802,15609.0
2023-04-12 12:40:00,94.08,94.08,93.88,93.89,6837.0,87.1895,87.1895,87.0041,87.0134,6837.0
2023-04-12 12:45:00,93.86,94.0,93.86,94.0,6249.0,86.9856,87.1154,86.9856,87.1154,6249.0
2023-04-12 12:50:00,94.01,94.01,93.8,93.97,7503.0,87.1246,87.1246,86.93,87.0876,7503.0
2023-04-12 12:55:00,93.97,94.11,93.97,94.04,6069.0,87.0876,87.2173,87.0876,87.1524,6069.0
2023-04-12 13:00:00,94.05,94.05,93.88,94.02,18248.0,87.1617,87.1617,87.0041,87.1339,18248.0
2023-04-12 13:05:00,94.0,94.17,94.0,94.07,51794.0,87.1154,87.2729,87.1154,87.1802,51794.0
2023-04-12 13:10:00,94.07,94.57,94.07,94.47,20418.0,87.1802,87.6436,87.1802,87.5509,20418.0
2023-04-12 13:15:00,94.45,94.47,94.25,94.3,12751.0,87.5324,87.5509,87.347,87.3934,12751.0
2023-04-12 13:20:00,94.34,94.38,94.3,94.38,6329.0,87.4305,87.4675,87.3934,87.4675,6329.0
2023-04-12 13:25:00,94.4,94.53,94.38,94.46,4417.0,87.4861,87.6065,87.4675,87.5417,4417.0
2023-04-12 13:30:00,94.48,94.59,94.43,94.56,6059.0,87.5602,87.6621,87.5139,87.6343,6059.0
2023-04-12 13:35:00,94.52,94.55,94.31,94.31,4439.0,87.5973,87.6251,87.4026,87.4026,4439.0
2023-04-12 13:40:00,94.34,94.53,94.32,94.47,6877.0,87.4305,87.6065,87.4119,87.5509,6877.0
2023-04-12 13:45:00,94.5,94.54,94.42,94.49,3602.0,87.5787,87.6158,87.5046,87.5695,3602.0
2023-04-12 13:50:00,94.5,94.57,94.43,94.5,14315.0,87.5787,87.6436,87.5139,87.5787,14315.0
2023-04-12 13:55:00,94.5,94.56,94.48,94.54,3186.0,87.5787,87.6343,87.5602,87.6158,3186.0
2023-04-12 14:00:00,94.51,94.52,94.25,94.32,28031.0,87.588,87.5973,87.347,87.4119,28031.0
2023-04-12 14:05:00,94.3,94.37,94.06,94.06,9017.0,87.3934,87.4583,87.171,87.171,9017.0
2023-04-12 14:10:00,94.03,94.19,93.98,94.11,10326.0,87.1432,87.2914,87.0968,87.2173,10326.0
2023-04-12 14:15:00,94.13,94.13,93.94,94.06,9836.0,87.2358,87.2358,87.0597,87.171,9836.0
2023-04-12 14:20:00,94.06,94.13,93.82,93.82,63124.0,87.171,87.2358,86.9485,86.9485,63124.0
2023-04-12 14:25:00,93.83,93.89,93.26,93.26,25511.0,86.9578,87.0134,86.4296,86.4296,25511.0
2023-04-12 14:30:00,93.26,93.38,93.1,93.31,27494.0,86.4296,86.5408,86.2813,86.4759,27494.0
2023-04-12 14:35:00,93.3,93.34,93.13,93.23,22647.0,86.4666,86.5037,86.3091,86.4017,22647.0
2023-04-12 14:40:00,93.17,93.31,93.08,93.14,11786.0,86.3461,86.4759,86.2627,86.3183,11786.0
2023-04-12 14:45:00,93.14,93.28,93.0,93.02,17222.0,86.3183,86.4481,86.1886,86.2071,17222.0
2023-04-12 14:50:00,93.05,93.17,92.97,93.15,15511.0,86.2349,86.3461,86.1608,86.3276,15511.0
2023-04-12 14:55:00,93.17,93.3,93.17,93.22,13099.0,86.3461,86.4666,86.3461,86.3925,13099.0
2023-04-12 15:00:00,93.19,93.4,93.17,93.2,17373.0,86.3647,86.5593,86.3461,86.3739,17373.0
2023-04-12 15:05:00,93.2,93.46,93.2,93.4,32950.0,86.3739,86.6149,86.3739,86.5593,32950.0
2023-04-12 15:10:00,93.4,93.4,93.08,93.12,15806.0,86.5593,86.5593,86.2627,86.2998,15806.0
2023-04-12 15:15:00,93.07,93.09,92.9,92.93,12843.0,86.2535,86.272,86.0959,86.1237,12843.0
2023-04-12 15:20:00,92.92,92.98,92.83,92.86,17242.0,86.1145,86.1701,86.031,86.0588,17242.0
2023-04-12 15:25:00,92.84,92.85,92.62,92.62,24776.0,86.0403,86.0496,85.8364,85.8364,24776.0
2023-04-12 15:30:00,92.64,92.86,92.54,92.75,35212.0,85.855,86.0588,85.7623,85.9569,35212.0
2023-04-12 15:35:00,92.77,92.89,92.77,92.86,21383.0,85.9754,86.0867,85.9754,86.0588,21383.0
2023-04-12 15:40:00,92.85,92.96,92.79,92.95,28364.0,86.0496,86.1515,85.994,86.1423,28364.0
2023-04-12 15:45:00,92.95,92.99,92.73,92.77,57667.0,86.1423,86.1793,85.9384,85.9754,57667.0
2023-04-12 15:50:00,92.76,92.89,92.66,92.79,84478.0,85.9662,86.0867,85.8735,85.994,84478.0
2023-04-12 15:55:00,92.8,92.87,92.64,92.85,222292.0,86.0032,86.0681,85.855,86.0496,222292.0
2023-04-13 09:30:00,93.12,93.46,92.9,93.07,22577.0,86.2998,86.6149,86.0959,86.2535,22577.0
2023-04-13 09:35:00,93.23,93.23,92.75,93.17,8273.0,86.4017,86.4017,85.9569,86.3461,8273.0
2023-04-13 09:40:00,93.1,93.45,92.96,93.15,5507.0,86.2813,86.6056,86.1515,86.3276,5507.0
2023-04-13 09:45:00,93.2,93.38,93.17,93.38,12432.0,86.3739,86.5408,86.3461,86.5408,12432.0
2023-04-13 09:50:00,93.34,93.49,93.18,93.28,10202.0,86.5037,86.6427,86.3554,86.4481,10202.0
2023-04-13 09:55:00,93.26,93.34,92.7,92.81,14641.0,86.4296,86.5037,85.9106,86.0125,14641.0
2023-04-13 10:00:00,92.8,92.91,92.67,92.75,16801.0,86.0032,86.1052,85.8828,85.9569,16801.0
2023-04-13 10:05:00,92.73,92.82,92.63,92.78,10609.0,85.9384,86.0218,85.8457,85.9847,10609.0
2023-04-13 10:10:00,92.71,92.9,92.65,92.88,14192.0,85.9198,86.0959,85.8642,86.0774,14192.0
2023-04-13 10:15:00,92.88,93.07,92.8,93.02,14089.0,86.0774,86.2535,86.0032,86.2071,14089.0
2023-04-13 10:20:00,93.07,93.07,92.89,93.0,7876.0,86.2535,86.2535,86.0867,86.1886,7876.0
2023-04-13 10:25:00,93.01,93.14,93.01,93.12,4705.0,86.1979,86.3183,86.1979,86.2998,4705.0
2023-04-13 10:30:00,93.1,93.15,92.85,92.88,8463.0,86.2813,86.3276,86.0496,86.0774,8463.0
2023-04-13 10:35:00,92.83,92.87,92.67,92.75,13329.0,86.031,86.0681,85.8828,85.9569,13329.0
2023-04-13 10:40:00,92.73,92.83,92.66,92.83,8259.0,85.9384,86.031,85.8735,86.031,8259.0
2023-04-13 10:45:00,92.77,92.77,92.55,92.56,7396.0,85.9754,85.9754,85.7716,85.7808,7396.0
2023-04-13 10:50:00,92.56,92.61,92.42,92.47,10043.0,85.7808,85.8272,85.6511,85.6974,10043.0
2023-04-13 10:55:00,92.51,92.61,92.25,92.27,14841.0,85.7345,85.8272,85.4935,85.5121,14841.0
2023-04-13 11:00:00,92.26,92.3,92.11,92.22,18613.0,85.5028,85.5399,85.3638,85.4657,18613.0
2023-04-13 11:05:00,92.23,92.24,92.06,92.08,14713.0,85.475,85.4843,85.3174,85.336,14713.0
2023-04-13 11:10:00,92.07,92.07,91.69,91.74,26549.0,85.3267,85.3267,84.9745,85.0209,26549.0
2023-04-13 11:15:00,91.73,91.73,91.49,91.51,20540.0,85.0116,85.0116,84.7892,84.8077,20540.0
2023-04-13 11:20:00,91.53,91.54,91.29,91.34,18059.0,84.8263,84.8355,84.6038,84.6502,18059.0
2023-04-13 11:25:00,91.3,91.55,91.23,91.49,38361.0,84.6131,84.8448,84.5482,84.7892,38361.0
2023-04-13 11:30:00,91.55,91.76,91.51,91.72,15033.0,84.8448,85.0394,84.8077,85.0023,15033.0
2023-04-13 11:35:00,91.73,91.98,91.63,91.93,20427.0,85.0116,85.2433,84.9189,85.197,20427.0
2023-04-13 11:40:00,91.96,91.97,91.65,91.65,6931.0,85.2248,85.234,84.9375,84.9375,6931.0
2023-04-13 11:45:00,91.69,91.7,91.45,91.46,8605.0,84.9745,84.9838,84.7521,84.7614,8605.0
2023-04-13 11:50:00,91.44,91.63,91.4,91.6,31209.0,84.7429,84.9189,84.7058,84.8911,31209.0
2023-04-13 11:55:00,91.62,91.83,91.56,91.83,13254.0,84.9097,85.1043,84.8541,85.1043,13254.0
2023-04-13 12:00:00,91.78,91.82,91.71,91.71,7636.0,85.0579,85.095,84.9931,84.9931,7636.0
2023-04-13 12:05:00,91.71,91.81,91.66,91.76,6899.0,84.9931,85.0858,84.9467,85.0394,6899.0
2023-04-13 12:10:00,91.72,91.97,91.71,91.76,15211.0,85.0023,85.234,84.9931,85.0394,15211.0
2023-04-13 12:15:00,91.81,91.98,91.8,91.81,12513.0,85.0858,85.2433,85.0765,85.0858,12513.0
2023-04-13 12:20:00,91.77,91.9,91.73,91.88,14927.0,85.0487,85.1692,85.0116,85.1506,14927.0
2023-04-13 12:25:00,91.88,92.0,91.8,91.94,10550.0,85.1506,85.2618,85.0765,85.2062,10550.0
2023-04-13 12:30:00,92.01,92.01,91.9,91.95,17149.0,85.2711,85.2711,85.1692,85.2155,17149.0
2023-04-13 12:35:00,91.97,92.04,91.87,91.96,10011.0,85.234,85.2989,85.1414,85.2248,10011.0
2023-04-13 12:40:00,91.93,92.14,91.8,92.09,29274.0,85.197,85.3916,85.0765,85.3452,29274.0
2023-04-13 12:45:00,92.15,92.15,92.04,92.05,7135.0,85.4008,85.4008,85.2989,85.3082,7135.0
2023-04-13 12:50:00,92.07,92.07,91.94,91.98,7631.0,85.3267,85.3267,85.2062,85.2433,7631.0
2023-04-13 12:55:00,91.94,92.06,91.93,92.06,4524.0,85.2062,85.3174,85.197,85.3174,4524.0
2023-04-13 13:00:00,92.06,92.08,91.89,92.08,8892.0,85.3174,85.336,85.1599,85.336,8892.0
2023-04-13 13:05:00,92.06,92.06,91.87,91.87,8062.0,85.3174,85.3174,85.1414,85.1414,8062.0
2023-04-13 13:10:00,91.87,91.98,91.84,91.94,9595.0,85.1414,85.2433,85.1136,85.2062,9595.0
2023-04-13 13:15:00,91.97,91.98,91.88,91.98,26755.0,85.234,85.2433,85.1506,85.2433,26755.0
2023-04-13 13:20:00,91.98,92.08,91.91,91.91,10669.0,85.2433,85.336,85.1784,85.1784,10669.0
2023-04-13 13:25:00,91.91,91.92,91.85,91.9,7877.0,85.1784,85.1877,85.1228,85.1692,7877.0
2023-04-13 13:30:00,91.91,91.99,91.89,91.89,12898.0,85.1784,85.2526,85.1599,85.1599,12898.0
2023-04-13 13:35:00,91.88,92.01,91.83,92.0,10566.0,85.1506,85.2711,85.1043,85.2618,10566.0
2023-04-13 13:40:00,91.97,92.06,91.96,92.01,28267.0,85.234,85.3174,85.2248,85.2711,28267.0
2023-04-13 13:45:00,92.0,92.08,91.99,92.07,13239.0,85.2618,85.336,85.2526,85.3267,13239.0
2023-04-13 13:50:00,92.07,92.22,92.07,92.21,6610.0,85.3267,85.4657,85.3267,85.4565,6610.0
2023-04-13 13:55:00,92.2,92.21,92.12,92.13,5710.0,85.4472,85.4565,85.373,85.3823,5710.0
2023-04-13 14:00:00,92.14,92.28,92.1,92.28,16342.0,85.3916,85.5213,85.3545,85.5213,16342.0
2023-04-13 14:05:00,92.33,92.45,92.25,92.28,8459.0,85.5677,85.6789,85.4935,85.5213,8459.0
2023-04-13 14:10:00,92.28,92.37,92.23,92.37,10090.0,85.5213,85.6047,85.475,85.6047,10090.0
2023-04-13 14:15:00,92.39,92.51,92.37,92.48,6494.0,85.6233,85.7345,85.6047,85.7067,6494.0
2023-04-13 14:20:00,92.47,92.47,92.28,92.36,17115.0,85.6974,85.6974,85.5213,85.5955,17115.0
2023-04-13 14:25:00,92.35,92.37,92.24,92.29,5580.0,85.5862,85.6047,85.4843,85.5306,5580.0
2023-04-13 14:30:00,92.28,92.36,92.26,92.3,7537.0,85.5213,85.5955,85.5028,85.5399,7537.0
2023-04-13 14:35:00,92.32,92.32,92.23,92.26,4091.0,85.5584,85.5584,85.475,85.5028,4091.0
2023-04-13 14:40:00,92.23,92.37,92.22,92.27,7146.0,85.475,85.6047,85.4657,85.5121,7146.0
2023-04-13 14:45:00,92.28,92.4,92.27,92.37,6267.0,85.5213,85.6325,85.5121,85.6047,6267.0
2023-04-13 14:50:00,92.36,92.53,92.34,92.46,15445.0,85.5955,85.753,85.5769,85.6881,15445.0
2023-04-13 14:55:00,92.51,92.56,92.41,92.56,8771.0,85.7345,85.7808,85.6418,85.7808,8771.0
2023-04-13 15:00:00,92.59,92.63,92.47,92.47,14316.0,85.8086,85.8457,85.6974,85.6974,14316.0
2023-04-13 15:05:00,92.47,92.48,92.19,92.21,29250.0,85.6974,85.7067,85.4379,85.4565,29250.0
2023-04-13 15:10:00,92.2,92.26,91.91,91.95,42573.0,85.4472,85.5028,85.1784,85.2155,42573.0
2023-04-13 15:15:00,91.95,92.12,91.95,92.06,8255.0,85.2155,85.373,85.2155,85.3174,8255.0
2023-04-13 15:20:00,92.03,92.16,92.03,92.06,10111.0,85.2896,85.4101,85.2896,85.3174,10111.0
2023-04-13 15:25:00,92.03,92.05,91.93,92.02,13923.0,85.2896,85.3082,85.197,85.2804,13923.0
2023-04-13 15:30:00,92.04,92.07,91.85,91.88,17916.0,85.2989,85.3267,85.1228,85.1506,17916.0
2023-04-13 15:35:00,91.89,91.9,91.81,91.84,18513.0,85.1599,85.1692,85.0858,85.1136,18513.0
2023-04-13 15:40:00,91.84,91.89,91.77,91.89,20539.0,85.1136,85.1599,85.0487,85.1599,20539.0
2023-04-13 15:45:00,91.88,91.92,91.69,91.76,43097.0,85.1506,85.1877,84.9745,85.0394,43097.0
2023-04-13 15:50:00,91.75,91.86,91.67,91.79,71586.0,85.0301,85.1321,84.956,85.0672,71586.0
2023-04-13 15:55:00,91.77,91.96,91.72,91.95,109611.0,85.0487,85.2248,85.0023,85.2155,109611.0
2023-04-14 09:30:00,92.04,92.21,91.93,92.03,27283.0,85.2989,85.4565,85.197,85.2896,27283.0
2023-04-14 09:35:00,92.0,92.46,92.0,92.03,5973.0,85.2618,85.6881,85.2618,85.2896,5973.0
2023-04-14 09:40:00,91.98,92.32,91.88,92.11,5638.0,85.2433,85.5584,85.1506,85.3638,5638.0
2023-04-14 09:45:00,92.21,92.51,92.13,92.26,9296.0,85.4565,85.7345,85.3823,85.5028,9296.0
2023-04-14 09:50:00,92.26,92.36,92.09,92.11,7276.0,85.5028,85.5955,85.3452,85.3638,7276.0
2023-04-14 09:55:00,92.11,92.36,92.07,92.26,5138.0,85.3638,85.5955,85.3267,85.5028,5138.0
2023-04-14 10:00:00,92.18,92.36,92.07,92.07,15974.0,85.4287,85.5955,85.3267,85.3267,15974.0
2023-04-14 10:05:00,92.05,92.07,91.36,91.36,10474.0,85.3082,85.3267,84.6687,84.6687,10474.0
2023-04-14 10:10:00,91.47,91.79,91.47,91.58,9036.0,84.7707,85.0672,84.7707,84.8726,9036.0
2023-04-14 10:15:00,91.6,91.82,91.47,91.5,14249.0,84.8911,85.095,84.7707,84.7985,14249.0
2023-04-14 10:20:00,91.59,91.61,91.05,91.13,5748.0,84.8819,84.9004,84.3814,84.4556,5748.0
2023-04-14 10:25:00,91.15,91.37,91.11,91.3,5436.0,84.4741,84.678,84.437,84.6131,5436.0
2023-04-14 10:30:00,91.25,91.42,91.11,91.22,15014.0,84.5668,84.7243,84.437,84.539,15014.0
2023-04-14 10:35:00,91.21,91.25,91.1,91.24,10012.0,84.5297,84.5668,84.4278,84.5575,10012.0
2023-04-14 10:40:00,91.23,91.24,91.01,91.03,23540.0,84.5482,84.5575,84.3443,84.3629,23540.0
2023-04-14 10:45:00,91.06,91.19,90.92,91.11,15603.0,84.3907,84.5112,84.2609,84.437,15603.0
2023-04-14 10:50:00,91.09,91.2,90.8,90.8,10440.0,84.4185,84.5204,84.1497,84.1497,10440.0
2023-04-14 10:55:00,90.81,90.88,90.65,90.68,10765.0,84.159,84.2239,84.0107,84.0385,10765.0
2023-04-14 11:00:00,90.63,90.69,90.16,90.16,17378.0,83.9922,84.0478,83.5566,83.5566,17378.0
2023-04-14 11:05:00,90.15,90.28,90.0,90.1,35582.0,83.5473,83.6678,83.4083,83.501,35582.0
2023-04-14 11:10:00,90.16,90.46,90.13,90.34,38265.0,83.5566,83.8346,83.5288,83.7234,38265.0
2023-04-14 11:15:00,90.32,90.36,90.16,90.33,11326.0,83.7049,83.742,83.5566,83.7141,11326.0
2023-04-14 11:20:00,90.37,90.42,90.22,90.23,10359.0,83.7512,83.7976,83.6122,83.6215,10359.0
2023-04-14 11:25:00,90.22,90.38,90.17,90.26,11355.0,83.6122,83.7605,83.5659,83.6493,11355.0
2023-04-14 11:30:00,90.28,90.32,90.13,90.21,10769.0,83.6678,83.7049,83.5288,83.6029,10769.0
2023-04-14 11:35:00,90.24,90.26,90.15,90.18,11397.0,83.6307,83.6493,83.5473,83.5751,11397.0
2023-04-14 11:40:00,90.15,90.21,89.96,90.01,21722.0,83.5473,83.6029,83.3712,83.4176,21722.0
2023-04-14 11:45:00,90.03,90.24,90.03,90.22,12057.0,83.4361,83.6307,83.4361,83.6122,12057.0
2023-04-14 11:50:00,90.2,90.22,90.04,90.08,10169.0,83.5937,83.6122,83.4454,83.4825,10169.0
2023-04-14 11:55:00,90.09,90.24,90.07,90.07,11186.0,83.4917,83.6307,83.4732,83.4732,11186.0
2023-04-14 12:00:00,90.06,90.11,89.9,89.93,7710.0,83.4639,83.5103,83.3156,83.3434,7710.0
2023-04-14 12:05:00,89.89,89.91,89.66,89.78,6038.0,83.3064,83.3249,83.0932,83.2044,6038.0
2023-04-14 12:10:00,89.79,89.81,89.72,89.72,13368.0,83.2137,83.2322,83.1488,83.1488,13368.0
2023-04-14 12:15:00,89.72,89.91,89.72,89.81,10452.0,83.1488,83.3249,83.1488,83.2322,10452.0
2023-04-14 12:20:00,89.78,89.84,89.72,89.82,13769.0,83.2044,83.26,83.1488,83.2415,13769.0
2023-04-14 12:25:00,89.78,89.81,89.72,89.76,9159.0,83.2044,83.2322,83.1488,83.1859,9159.0
2023-04-14 12:30:00,89.74,89.84,89.72,89.82,8893.0,83.1674,83.26,83.1488,83.2415,8893.0
2023-04-14 12:35:00,89.83,89.83,89.58,89.6,8533.0,83.2508,83.2508,83.0191,83.0376,8533.0
2023-04-14 12:40:00,89.59,89.62,89.52,89.53,7887.0,83.0283,83.0561,82.9635,82.9727,7887.0
2023-04-14 12:45:00,89.51,89.58,89.42,89.5,7541.0,82.9542,83.0191,82.8708,82.9449,7541.0
2023-04-14 12:50:00,89.51,89.6,89.44,89.57,10599.0,82.9542,83.0376,82.8893,83.0098,10599.0
2023-04-14 12:55:00,89.6,89.6,89.49,89.5,22944.0,83.0376,83.0376,82.9357,82.9449,22944.0
2023-04-14 13:00:00,89.51,89.66,89.5,89.63,7799.0,82.9542,83.0932,82.9449,83.0654,7799.0
2023-04-14 13:05:00,89.63,89.63,89.52,89.54,12347.0,83.0654,83.0654,82.9635,82.982,12347.0
2023-04-14 13:10:00,89.54,89.72,89.54,89.62,5552.0,82.982,83.1488,82.982,83.0561,5552.0
2023-04-14 13:15:00,89.62,89.67,89.55,89.55,9003.0,83.0561,83.1025,82.9913,82.9913,9003.0
2023-04-14 13:20:00,89.58,89.58,89.45,89.56,9345.0,83.0191,83.0191,82.8986,83.0005,9345.0
2023-04-14 13:25:00,89.57,89.74,89.56,89.57,27850.0,83.0098,83.1674,83.0005,83.0098,27850.0
2023-04-14 13:30:00,89.5,89.5,89.21,89.27,16978.0,82.9449,82.9449,82.6762,82.7318,16978.0
2023-04-14 13:35:00,89.23,89.24,89.01,89.06,11520.0,82.6947,82.704,82.4908,82.5372,11520.0
2023-04-14 13:40:00,89.07,89.19,88.88,88.98,17529.0,82.5464,82.6576,82.3703,82.463,17529.0
2023-04-14 13:45:00,88.96,88.96,88.78,88.84,22104.0,82.4445,82.4445,82.2777,82.3333,22104.0
2023-04-14 13:50:00,88.85,88.85,88.72,88.73,8144.0,82.3425,82.3425,82.2221,82.2313,8144.0
2023-04-14 13:55:00,88.75,88.9,88.74,88.75,15709.0,82.2499,82.3889,82.2406,82.2499,15709.0
2023-04-14 14:00:00,88.73,88.73,88.37,88.41,17383.0,82.2313,82.2313,81.8977,81.9348,17383.0
2023-04-14 14:05:00,88.41,88.55,88.21,88.53,14110.0,81.9348,82.0645,81.7494,82.046,14110.0
2023-04-14 14:10:00,88.58,88.58,88.3,88.36,12212.0,82.0923,82.0923,81.8328,81.8884,12212.0
2023-04-14 14:15:00,88.37,88.5,88.3,88.44,28912.0,81.8977,82.0182,81.8328,81.9626,28912.0
2023-04-14 14:20:00,88.45,88.46,88.22,88.41,22599.0,81.9718,81.9811,81.7587,81.9348,22599.0
2023-04-14 14:25:00,88.41,88.47,88.21,88.3,22226.0,81.9348,81.9904,81.7494,81.8328,22226.0
2023-04-14 14:30:00,88.33,88.63,88.32,88.58,23474.0,81.8606,82.1387,81.8514,82.0923,23474.0
2023-04-14 14:35:00,88.6,88.74,88.6,88.69,12241.0,82.1109,82.2406,82.1109,82.1943,12241.0
2023-04-14 14:40:00,88.71,88.78,88.64,88.77,20733.0,82.2128,82.2777,82.1479,82.2684,20733.0
2023-04-14 14:45:00,88.78,88.91,88.76,88.91,21134.0,82.2777,82.3981,82.2591,82.3981,21134.0
2023-04-14 14:50:00,88.92,88.93,88.75,88.76,19255.0,82.4074,82.4167,82.2499,82.2591,19255.0
2023-04-14 14:55:00,88.74,88.75,88.57,88.66,12160.0,82.2406,82.2499,82.0831,82.1665,12160.0
2023-04-14 15:00:00,88.64,88.79,88.5,88.5,20139.0,82.1479,82.2869,82.0182,82.0182,20139.0
2023-04-14 15:05:00,88.5,88.61,88.41,88.41,21539.0,82.0182,82.1201,81.9348,81.9348,21539.0
2023-04-14 15:10:00,88.41,88.5,88.2,88.24,18547.0,81.9348,82.0182,81.7402,81.7772,18547.0
2023-04-14 15:15:00,88.23,88.46,88.11,88.44,28282.0,81.768,81.9811,81.6567,81.9626,28282.0
2023-04-14 15:20:00,88.44,88.66,88.32,88.64,26103.0,81.9626,82.1665,81.8514,82.1479,26103.0
2023-04-14 15:25:00,88.68,89.0,88.68,88.97,51543.0,82.185,82.4816,82.185,82.4538,51543.0
2023-04-14 15:30:00,88.96,89.12,88.94,89.06,43569.0,82.4445,82.5928,82.426,82.5372,43569.0
2023-04-14 15:35:00,89.08,89.25,89.03,89.25,48788.0,82.5557,82.7132,82.5094,82.7132,48788.0
2023-04-14 15:40:00,89.25,89.7,89.25,89.69,87434.0,82.7132,83.1303,82.7132,83.121,87434.0
2023-04-14 15:45:00,89.69,89.74,89.47,89.68,62191.0,83.121,83.1674,82.9171,83.1118,62191.0
2023-04-14 15:50:00,89.65,89.79,89.5,89.76,129746.0,83.084,83.2137,82.9449,83.1859,129746.0
2023-04-14 15:55:00,89.76,89.98,89.67,89.78,237979.0,83.1859,83.3898,83.1025,83.2044,237979.0
2023-04-17 09:30:00,90.5,92.56,90.5,92.33,128035.0,83.8717,85.7808,83.8717,85.5677,128035.0
2023-04-17 09:35:00,92.41,93.47,92.4,93.44,174516.0,85.6418,86.6242,85.6325,86.5964,174516.0
2023-04-17 09:40:00,93.44,94.2,93.4,93.72,72373.0,86.5964,87.3007,86.5593,86.8559,72373.0
2023-04-17 09:45:00,93.7,94.21,93.58,93.7,65210.0,86.8373,87.31,86.7261,86.8373,65210.0
2023-04-17 09:50:00,93.69,94.19,93.58,93.95,59452.0,86.8281,87.2914,86.7261,87.069,59452.0
2023-04-17 09:55:00,93.9,93.9,93.24,93.4,60542.0,87.0227,87.0227,86.411,86.5593,60542.0
2023-04-17 10:00:00,93.44,93.61,93.3,93.41,32726.0,86.5964,86.7539,86.4666,86.5686,32726.0
2023-04-17 10:05:00,93.45,93.71,93.38,93.52,27584.0,86.6056,86.8466,86.5408,86.6705,27584.0
2023-04-17 10:10:00,93.56,93.73,93.49,93.5,22787.0,86.7076,86.8651,86.6427,86.652,22787.0
2023-04-17 10:15:00,93.48,93.55,92.97,92.99,23862.0,86.6334,86.6983,86.1608,86.1793,23862.0
2023-04-17 10:20:00,92.99,93.1,92.65,92.81,17460.0,86.1793,86.2813,85.8642,86.0125,17460.0
2023-04-17 10:25:00,92.83,93.36,92.8,93.27,22839.0,86.031,86.5222,86.0032,86.4388,22839.0
2023-04-17 10:30:00,93.27,93.71,93.26,93.63,27405.0,86.4388,86.8466,86.4296,86.7725,27405.0
2023-04-17 10:35:00,93.64,94.0,93.6,94.0,70679.0,86.7817,87.1154,86.7446,87.1154,70679.0
2023-04-17 10:40:00,93.97,94.05,93.76,93.96,69723.0,87.0876,87.1617,86.8929,87.0783,69723.0
2023-04-17 10:45:00,93.9,94.27,93.72,94.18,67836.0,87.0227,87.3656,86.8559,87.2822,67836.0
2023-04-17 10:50:00,94.18,94.4,94.13,94.28,22257.0,87.2822,87.4861,87.2358,87.3748,22257.0
2023-04-17 10:55:00,94.23,94.3,93.99,94.05,34084.0,87.3285,87.3934,87.1061,87.1617,34084.0
2023-04-17 11:00:00,94.06,94.26,93.98,94.18,47750.0,87.171,87.3563,87.0968,87.2822,47750.0
2023-04-17 11:05:00,94.18,94.41,94.12,94.12,17977.0,87.2822,87.4953,87.2266,87.2266,17977.0
2023-04-17 11:10:00,94.15,94.15,93.79,93.81,21733.0,87.2544,87.2544,86.9207,86.9393,21733.0
2023-04-17 11:15:00,93.8,94.06,93.69,93.97,19367.0,86.93,87.171,86.8281,87.0876,19367.0
2023-04-17 11:20:00,93.95,94.05,93.9,93.95,20882.0,87.069,87.1617,87.0227,87.069,20882.0
2023-04-17 11:25:00,93.97,94.01,93.86,93.95,19188.0,87.0876,87.1246,86.9856,87.069,19188.0
2023-04-17 11:30:00,93.95,93.99,93.85,93.88,23478.0,87.069,87.1061,86.9763,87.0041,23478.0
2023-04-17 11:35:00,93.89,93.89,93.65,93.68,22025.0,87.0134,87.0134,86.791,86.8188,22025.0
2023-04-17 11:40:00,93.65,93.85,93.55,93.61,10626.0,86.791,86.9763,86.6983,86.7539,10626.0
2023-04-17 11:45:00,93.52,93.72,93.52,93.71,12122.0,86.6705,86.8559,86.6705,86.8466,12122.0
2023-04-17 11:50:00,93.76,94.08,93.76,93.99,12073.0,86.8929,87.1895,86.8929,87.1061,12073.0
2023-04-17 11:55:00,93.97,93.97,93.72,93.72,6974.0,87.0876,87.0876,86.8559,86.8559,6974.0
2023-04-17 12:00:00,93.65,93.75,93.61,93.73,6169.0,86.791,86.8837,86.7539,86.8651,6169.0
2023-04-17 12:05:00,93.77,93.77,93.49,93.55,7374.0,86.9022,86.9022,86.6427,86.6983,7374.0
2023-04-17 12:10:00,93.52,93.62,93.52,93.56,9835.0,86.6705,86.7632,86.6705,86.7076,9835.0
2023-04-17 12:15:00,93.55,93.7,93.52,93.69,9073.0,86.6983,86.8373,86.6705,86.8281,9073.0
2023-04-17 12:20:00,93.65,93.76,93.54,93.7,11672.0,86.791,86.8929,86.689,86.8373,11672.0
2023-04-17 12:25:00,93.74,93.88,93.74,93.88,9253.0,86.8744,87.0041,86.8744,87.0041,9253.0
2023-04-17 12:30:00,93.9,93.92,93.73,93.73,5812.0,87.0227,87.0412,86.8651,86.8651,5812.0
2023-04-17 12:35:00,93.74,93.85,93.72,93.79,4629.0,86.8744,86.9763,86.8559,86.9207,4629.0
2023-04-17 12:40:00,93.81,94.0,93.8,93.96,5078.0,86.9393,87.1154,86.93,87.0783,5078.0
2023-04-17 12:45:00,93.91,93.98,93.74,93.74,5859.0,87.0319,87.0968,86.8744,86.8744,5859.0
2023-04-17 12:50:00,93.74,93.95,93.73,93.85,8301.0,86.8744,87.069,86.8651,86.9763,8301.0
2023-04-17 12:55:00,93.88,94.01,93.87,93.99,9434.0,87.0041,87.1246,86.9949,87.1061,9434.0
2023-04-17 13:00:00,94.0,94.0,93.9,93.96,7075.0,87.1154,87.1154,87.0227,87.0783,7075.0
2023-04-17 13:05:00,93.97,94.23,93.96,94.04,21689.0,87.0876,87.3285,87.0783,87.1524,21689.0
2023-04-17 13:10:00,94.04,94.25,94.0,94.23,28709.0,87.1524,87.347,87.1154,87.3285,28709.0
2023-04-17 13:15:00,94.25,94.54,94.24,94.52,33259.0,87.347,87.6158,87.3378,87.5973,33259.0
2023-04-17 13:20:00,94.55,94.55,94.15,94.26,21072.0,87.6251,87.6251,87.2544,87.3563,21072.0
2023-04-17 13:25:00,94.3,94.33,94.07,94.17,13688.0,87.3934,87.4212,87.1802,87.2729,13688.0
2023-04-17 13:30:00,94.16,94.31,94.15,94.23,9929.0,87.2636,87.4026,87.2544,87.3285,9929.0
2023-04-17 13:35:00,94.23,94.28,94.05,94.16,20617.0,87.3285,87.3748,87.1617,87.2636,20617.0
2023-04-17 13:40:00,94.13,94.26,94.04,94.23,9733.0,87.2358,87.3563,87.1524,87.3285,9733.0
2023-04-17 13:45:00,94.23,94.41,94.19,94.31,9270.0,87.3285,87.4953,87.2914,87.4026,9270.0
2023-04-17 13:50:00,94.29,94.29,94.19,94.28,4903.0,87.3841,87.3841,87.2914,87.3748,4903.0
2023-04-17 13:55:00,94.25,94.4,94.18,94.38,9135.0,87.347,87.4861,87.2822,87.4675,9135.0
2023-04-17 14:00:00,94.36,94.39,94.27,94.31,24896.0,87.449,87.4768,87.3656,87.4026,24896.0
2023-04-17 14:05:00,94.31,94.42,94.31,94.4,7442.0,87.4026,87.5046,87.4026,87.4861,7442.0
2023-04-17 14:10:00,94.4,94.6,94.31,94.54,15383.0,87.4861,87.6714,87.4026,87.6158,15383.0
2023-04-17 14:15:00,94.55,94.67,94.51,94.62,20474.0,87.6251,87.7363,87.588,87.6899,20474.0
2023-04-17 14:20:00,94.6,94.73,94.6,94.65,12031.0,87.6714,87.7919,87.6714,87.7177,12031.0
2023-04-17 14:25:00,94.65,95.0,94.65,94.96,53682.0,87.7177,88.0421,87.7177,88.005,53682.0
2023-04-17 14:30:00,94.98,95.04,94.84,94.99,34496.0,88.0236,88.0792,87.8938,88.0328,34496.0
2023-04-17 14:35:00,94.98,94.98,94.78,94.83,22572.0,88.0236,88.0236,87.8382,87.8846,22572.0
2023-04-17 14:40:00,94.84,95.05,94.81,94.94,15462.0,87.8938,88.0885,87.866,87.9865,15462.0
2023-04-17 14:45:00,94.95,95.14,94.91,95.1,13628.0,87.9958,88.1719,87.9587,88.1348,13628.0
2023-04-17 14:50:00,95.14,95.21,95.04,95.21,8424.0,88.1719,88.2367,88.0792,88.2367,8424.0
2023-04-17 14:55:00,95.21,95.39,95.19,95.38,9722.0,88.2367,88.4035,88.2182,88.3943,9722.0
2023-04-17 15:00:00,95.4,95.75,95.36,95.75,35688.0,88.4128,88.7372,88.3757,88.7372,35688.0
2023-04-17 15:05:00,95.73,95.92,95.71,95.8,56588.0,88.7186,88.8947,88.7001,88.7835,56588.0
2023-04-17 15:10:00,95.79,95.82,95.49,95.49,16389.0,88.7743,88.8021,88.4962,88.4962,16389.0
2023-04-17 15:15:00,95.49,95.56,95.37,95.39,17502.0,88.4962,88.5611,88.385,88.4035,17502.0
2023-04-17 15:20:00,95.4,95.54,95.4,95.53,34374.0,88.4128,88.5426,88.4128,88.5333,34374.0
2023-04-17 15:25:00,95.54,95.71,95.44,95.51,51353.0,88.5426,88.7001,88.4499,88.5148,51353.0
2023-04-17 15:30:00,95.53,95.54,95.36,95.41,20920.0,88.5333,88.5426,88.3757,88.4221,20920.0
2023-04-17 15:35:00,95.38,95.59,95.34,95.48,25477.0,88.3943,88.5889,88.3572,88.487,25477.0
2023-04-17 15:40:00,95.48,95.79,95.45,95.77,51334.0,88.487,88.7743,88.4592,88.7557,51334.0
2023-04-17 15:45:00,95.74,96.02,95.71,95.99,47996.0,88.7279,88.9874,88.7001,88.9596,47996.0
2023-04-17 15:50:00,96.02,96.17,95.9,96.17,102456.0,88.9874,89.1264,88.8762,89.1264,102456.0
2023-04-17 15:55:00,96.17,96.28,96.06,96.21,176216.0,89.1264,89.2284,89.0245,89.1635,176216.0
2023-04-18 09:30:00,96.08,96.12,95.2,95.62,32161.0,89.043,89.0801,88.2275,88.6167,32161.0
2023-04-18 09:35:00,95.7,96.07,95.63,95.92,14327.0,88.6908,89.0337,88.626,88.8947,14327.0
2023-04-18 09:40:00,95.91,96.1,95.56,96.05,31709.0,88.8855,89.0615,88.5611,89.0152,31709.0
2023-04-18 09:45:00,96.04,96.62,96.04,96.56,88591.0,89.0059,89.5435,89.0059,89.4879,88591.0
2023-04-18 09:50:00,96.47,96.59,96.32,96.36,34673.0,89.4044,89.5157,89.2654,89.3025,34673.0
2023-04-18 09:55:00,96.39,96.69,96.36,96.61,74565.0,89.3303,89.6083,89.3025,89.5342,74565.0
2023-04-18 10:00:00,96.67,96.8,96.01,96.08,95830.0,89.5898,89.7103,88.9781,89.043,95830.0
2023-04-18 10:05:00,96.08,96.67,96.04,96.67,33550.0,89.043,89.5898,89.0059,89.5898,33550.0
2023-04-18 10:10:00,96.68,96.85,96.53,96.82,37334.0,89.5991,89.7566,89.4601,89.7288,37334.0
2023-04-18 10:15:00,96.82,96.85,96.7,96.73,32305.0,89.7288,89.7566,89.6176,89.6454,32305.0
2023-04-18 10:20:00,96.79,97.2,96.72,97.2,62361.0,89.701,90.081,89.6361,90.081,62361.0
2023-04-18 10:25:00,97.2,97.32,96.74,96.77,86482.0,90.081,90.1922,89.6547,89.6825,86482.0
2023-04-18 10:30:00,96.8,97.03,96.42,96.93,29476.0,89.7103,89.9234,89.3581,89.8308,29476.0
2023-04-18 10:35:00,96.96,97.03,96.77,96.9,26696.0,89.8586,89.9234,89.6825,89.803,26696.0
2023-04-18 10:40:00,96.9,96.9,96.63,96.65,31597.0,89.803,89.803,89.5527,89.5713,31597.0
2023-04-18 10:45:00,96.72,96.96,96.69,96.86,60739.0,89.6361,89.8586,89.6083,89.7659,60739.0
2023-04-18 10:50:00,96.83,96.92,96.67,96.86,36681.0,89.7381,89.8215,89.5898,89.7659,36681.0
2023-04-18 10:55:00,96.86,97.05,96.82,96.92,52097.0,89.7659,89.942,89.7288,89.8215,52097.0
2023-04-18 11:00:00,96.9,97.18,96.88,97.09,34948.0,89.803,90.0624,89.7844,89.979,34948.0
2023-04-18 11:05:00,97.07,97.34,97.06,97.27,41962.0,89.9605,90.2107,89.9512,90.1459,41962.0
2023-04-18 11:10:00,97.26,97.38,97.12,97.15,29345.0,90.1366,90.2478,90.0068,90.0346,29345.0
2023-04-18 11:15:00,97.15,97.18,96.7,96.79,185240.0,90.0346,90.0624,89.6176,89.701,185240.0
2023-04-18 11:20:00,96.79,96.87,96.75,96.87,32526.0,89.701,89.7752,89.6639,89.7752,32526.0
2023-04-18 11:25:00,96.86,97.07,96.78,97.05,16745.0,89.7659,89.9605,89.6917,89.942,16745.0
2023-04-18 11:30:00,97.05,97.17,96.99,97.06,45870.0,89.942,90.0532,89.8864,89.9512,45870.0
2023-04-18 11:35:00,97.09,97.17,96.89,96.96,36240.0,89.979,90.0532,89.7937,89.8586,36240.0
2023-04-18 11:40:00,96.95,97.18,96.92,97.04,21935.0,89.8493,90.0624,89.8215,89.9327,21935.0
2023-04-18 11:45:00,97.06,97.07,96.98,97.01,21036.0,89.9512,89.9605,89.8771,89.9049,21036.0
2023-04-18 11:50:00,96.98,97.0,96.83,96.95,51368.0,89.8771,89.8956,89.7381,89.8493,51368.0
2023-04-18 11:55:00,96.97,97.19,96.96,97.17,21158.0,89.8678,90.0717,89.8586,90.0532,21158.0
2023-04-18 12:00:00,97.17,97.33,97.08,97.29,17332.0,90.0532,90.2015,89.9698,90.1644,17332.0
2023-04-18 12:05:00,97.32,97.4,97.27,97.33,26184.0,90.1922,90.2663,90.1459,90.2015,26184.0
2023-04-18 12:10:00,97.33,97.45,97.26,97.39,14042.0,90.2015,90.3127,90.1366,90.2571,14042.0
2023-04-18 12:15:00,97.34,97.38,97.01,97.11,15131.0,90.2107,90.2478,89.9049,89.9976,15131.0
2023-04-18 12:20:00,97.09,97.24,97.08,97.23,12232.0,89.979,90.1181,89.9698,90.1088,12232.0
2023-04-18 12:25:00,97.23,97.37,97.18,97.18,13021.0,90.1088,90.2385,90.0624,90.0624,13021.0
2023-04-18 12:30:00,97.21,97.33,97.17,97.33,10440.0,90.0902,90.2015,90.0532,90.2015,10440.0
2023-04-18 12:35:00,97.34,97.49,97.34,97.45,16668.0,90.2107,90.3497,90.2107,90.3127,16668.0
2023-04-18 12:40:00,97.46,97.58,97.44,97.48,25303.0,90.3219,90.4332,90.3034,90.3405,25303.0
2023-04-18 12:45:00,97.49,97.73,97.49,97.66,10721.0,90.3497,90.5722,90.3497,90.5073,10721.0
2023-04-18 12:50:00,97.64,97.69,97.43,97.44,10216.0,90.4888,90.5351,90.2941,90.3034,10216.0
2023-04-18 12:55:00,97.47,97.57,97.43,97.49,14334.0,90.3312,90.4239,90.2941,90.3497,14334.0
2023-04-18 13:00:00,97.52,97.59,97.36,97.4,22012.0,90.3775,90.4424,90.2293,90.2663,22012.0
2023-04-18 13:05:00,97.42,97.42,97.18,97.37,14266.0,90.2849,90.2849,90.0624,90.2385,14266.0
2023-04-18 13:10:00,97.33,97.33,96.96,97.02,108326.0,90.2015,90.2015,89.8586,89.9142,108326.0
2023-04-18 13:15:00,97.02,97.14,96.79,96.93,96508.0,89.9142,90.0254,89.701,89.8308,96508.0
2023-04-18 13:20:00,96.93,97.22,96.92,97.22,26137.0,89.8308,90.0995,89.8215,90.0995,26137.0
2023-04-18 13:25:00,97.2,97.22,96.98,97.05,30496.0,90.081,90.0995,89.8771,89.942,30496.0
2023-04-18 13:30:00,97.04,97.12,96.89,97.01,21835.0,89.9327,90.0068,89.7937,89.9049,21835.0
2023-04-18 13:35:00,97.0,97.29,97.0,97.2,114924.0,89.8956,90.1644,89.8956,90.081,114924.0
2023-04-18 13:40:00,97.16,97.18,97.02,97.08,14747.0,90.0439,90.0624,89.9142,89.9698,14747.0
2023-04-18 13:45:00,97.07,97.24,97.03,97.22,17854.0,89.9605,90.1181,89.9234,90.0995,17854.0
2023-04-18 13:50:00,97.25,97.3,97.03,97.04,8815.0,90.1273,90.1737,89.9234,89.9327,8815.0
2023-04-18 13:55:00,97.05,97.1,96.98,97.1,26637.0,89.942,89.9883,89.8771,89.9883,26637.0
2023-04-18 14:00:00,97.08,97.09,96.98,97.05,17602.0,89.9698,89.979,89.8771,89.942,17602.0
2023-04-18 14:05:00,97.05,97.08,96.97,97.05,27465.0,89.942,89.9698,89.8678,89.942,27465.0
2023-04-18 14:10:00,97.05,97.15,96.99,97.13,13696.0,89.942,90.0346,89.8864,90.0161,13696.0
2023-04-18 14:15:00,97.1,97.26,97.09,97.16,25326.0,89.9883,90.1366,89.979,90.0439,25326.0
2023-04-18 14:20:00,97.19,97.34,97.18,97.27,17856.0,90.0717,90.2107,90.0624,90.1459,17856.0
2023-04-18 14:25:00,97.26,97.33,97.18,97.23,29852.0,90.1366,90.2015,90.0624,90.1088,29852.0
2023-04-18 14:30:00,97.23,97.44,97.23,97.44,25315.0,90.1088,90.3034,90.1088,90.3034,25315.0
2023-04-18 14:35:00,97.46,97.53,97.45,97.48,7397.0,90.3219,90.3868,90.3127,90.3405,7397.0
2023-04-18 14:40:00,97.48,97.59,97.45,97.45,14325.0,90.3405,90.4424,90.3127,90.3127,14325.0
2023-04-18 14:45:00,97.47,97.47,97.21,97.29,14628.0,90.3312,90.3312,90.0902,90.1644,14628.0
2023-04-18 14:50:00,97.3,97.31,97.15,97.29,26186.0,90.1737,90.1829,90.0346,90.1644,26186.0
2023-04-18 14:55:00,97.29,97.56,97.27,97.52,15226.0,90.1644,90.4146,90.1459,90.3775,15226.0
2023-04-18 15:00:00,97.53,97.58,97.47,97.53,14394.0,90.3868,90.4332,90.3312,90.3868,14394.0
2023-04-18 15:05:00,97.52,97.62,97.44,97.56,17915.0,90.3775,90.4702,90.3034,90.4146,17915.0
2023-04-18 15:10:00,97.58,97.86,97.58,97.84,26356.0,90.4332,90.6926,90.4332,90.6741,26356.0
2023-04-18 15:15:00,97.83,97.85,97.69,97.75,16806.0,90.6648,90.6834,90.5351,90.5907,16806.0
2023-04-18 15:20:00,97.74,97.98,97.74,97.76,30593.0,90.5814,90.8039,90.5814,90.6,30593.0
2023-04-18 15:25:00,97.76,97.98,97.64,97.9,74167.0,90.6,90.8039,90.4888,90.7297,74167.0
2023-04-18 15:30:00,97.9,98.05,97.83,98.03,40472.0,90.7297,90.8687,90.6648,90.8502,40472.0
2023-04-18 15:35:00,98.02,98.06,97.83,98.02,47132.0,90.8409,90.878,90.6648,90.8409,47132.0
2023-04-18 15:40:00,98.0,98.11,97.92,97.94,44655.0,90.8224,90.9243,90.7482,90.7668,44655.0
2023-04-18 15:45:00,97.95,97.98,97.77,97.78,50920.0,90.7761,90.8039,90.6092,90.6185,50920.0
2023-04-18 15:50:00,97.75,97.98,97.75,97.93,78054.0,90.5907,90.8039,90.5907,90.7575,78054.0
2023-04-18 15:55:00,97.92,97.96,97.5,97.54,169369.0,90.7482,90.7853,90.359,90.3961,169369.0
2023-04-19 09:30:00,97.0,97.46,96.45,97.01,34090.0,89.8956,90.3219,89.3859,89.9049,34090.0
2023-04-19 09:35:00,96.94,97.05,96.81,97.0,5435.0,89.84,89.942,89.7195,89.8956,5435.0
2023-04-19 09:40:00,97.03,97.2,96.95,97.2,6755.0,89.9234,90.081,89.8493,90.081,6755.0
2023-04-19 09:45:00,97.11,97.12,96.35,96.4,16346.0,89.9976,90.0068,89.2932,89.3396,16346.0
2023-04-19 09:50:00,96.35,96.69,96.29,96.4,16134.0,89.2932,89.6083,89.2376,89.3396,16134.0
2023-04-19 09:55:00,96.37,96.99,96.36,96.99,8312.0,89.3118,89.8864,89.3025,89.8864,8312.0
2023-04-19 10:00:00,96.95,97.2,96.94,97.2,13925.0,89.8493,90.081,89.84,90.081,13925.0
2023-04-19 10:05:00,97.15,97.32,97.11,97.31,9941.0,90.0346,90.1922,89.9976,90.1829,9941.0
2023-04-19 10:10:00,97.29,97.48,97.25,97.42,14312.0,90.1644,90.3405,90.1273,90.2849,14312.0
2023-04-19 10:15:00,97.42,97.42,97.26,97.36,9941.0,90.2849,90.2849,90.1366,90.2293,9941.0
2023-04-19 10:20:00,97.34,97.37,97.09,97.11,11941.0,90.2107,90.2385,89.979,89.9976,11941.0
2023-04-19 10:25:00,97.12,97.22,97.09,97.21,5883.0,90.0068,90.0995,89.979,90.0902,5883.0
2023-04-19 10:30:00,97.25,97.55,97.23,97.51,14764.0,90.1273,90.4053,90.1088,90.3683,14764.0
2023-04-19 10:35:00,97.51,97.59,97.47,97.59,10544.0,90.3683,90.4424,90.3312,90.4424,10544.0
2023-04-19 10:40:00,97.59,97.66,97.45,97.66,7862.0,90.4424,90.5073,90.3127,90.5073,7862.0
2023-04-19 10:45:00,97.68,97.68,97.44,97.56,24597.0,90.5258,90.5258,90.3034,90.4146,24597.0
2023-04-19 10:50:00,97.58,97.74,97.51,97.51,5766.0,90.4332,90.5814,90.3683,90.3683,5766.0
2023-04-19 10:55:00,97.52,97.63,97.51,97.56,6859.0,90.3775,90.4795,90.3683,90.4146,6859.0
2023-04-19 11:00:00,97.53,97.67,97.45,97.54,13623.0,90.3868,90.5166,90.3127,90.3961,13623.0
2023-04-19 11:05:00,97.59,97.72,97.48,97.68,6164.0,90.4424,90.5629,90.3405,90.5258,6164.0
2023-04-19 11:10:00,97.7,97.84,97.65,97.81,13676.0,90.5444,90.6741,90.498,90.6463,13676.0
2023-04-19 11:15:00,97.82,97.86,97.71,97.86,7692.0,90.6556,90.6926,90.5536,90.6926,7692.0
2023-04-19 11:20:00,97.84,97.91,97.74,97.83,10512.0,90.6741,90.739,90.5814,90.6648,10512.0
2023-04-19 11:25:00,97.83,97.93,97.8,97.93,18876.0,90.6648,90.7575,90.637,90.7575,18876.0
2023-04-19 11:30:00,97.91,97.94,97.68,97.72,11336.0,90.739,90.7668,90.5258,90.5629,11336.0
2023-04-19 11:35:00,97.72,97.84,97.71,97.79,14836.0,90.5629,90.6741,90.5536,90.6278,14836.0
2023-04-19 11:40:00,97.8,97.86,97.71,97.86,6020.0,90.637,90.6926,90.5536,90.6926,6020.0
2023-04-19 11:45:00,97.87,97.89,97.75,97.76,7193.0,90.7019,90.7204,90.5907,90.6,7193.0
2023-04-19 11:50:00,97.75,97.81,97.68,97.72,7777.0,90.5907,90.6463,90.5258,90.5629,7777.0
2023-04-19 11:55:00,97.68,97.78,97.59,97.75,10086.0,90.5258,90.6185,90.4424,90.5907,10086.0
2023-04-19 12:00:00,97.82,97.89,97.65,97.71,14960.0,90.6556,90.7204,90.498,90.5536,14960.0
2023-04-19 12:05:00,97.67,97.78,97.51,97.78,15549.0,90.5166,90.6185,90.3683,90.6185,15549.0
2023-04-19 12:10:00,97.76,97.81,97.72,97.72,6319.0,90.6,90.6463,90.5629,90.5629,6319.0
2023-04-19 12:15:00,97.71,97.82,97.71,97.8,5580.0,90.5536,90.6556,90.5536,90.637,5580.0
2023-04-19 12:20:00,97.8,97.87,97.75,97.84,8702.0,90.637,90.7019,90.5907,90.6741,8702.0
2023-04-19 12:25:00,97.84,97.85,97.73,97.84,5181.0,90.6741,90.6834,90.5722,90.6741,5181.0
2023-04-19 12:30:00,97.83,97.88,97.76,97.76,7548.0,90.6648,90.7112,90.6,90.6,7548.0
2023-04-19 12:35:00,97.78,97.83,97.74,97.77,6687.0,90.6185,90.6648,90.5814,90.6092,6687.0
2023-04-19 12:40:00,97.77,98.01,97.77,98.01,15228.0,90.6092,90.8317,90.6092,90.8317,15228.0
2023-04-19 12:45:00,98.02,98.02,97.85,97.87,9538.0,90.8409,90.8409,90.6834,90.7019,9538.0
2023-04-19 12:50:00,97.87,97.93,97.85,97.9,5495.0,90.7019,90.7575,90.6834,90.7297,5495.0
2023-04-19 12:55:00,97.94,98.01,97.9,97.99,11473.0,90.7668,90.8317,90.7297,90.8131,11473.0
2023-04-19 13:00:00,97.99,98.0,97.75,97.76,9008.0,90.8131,90.8224,90.5907,90.6,9008.0
2023-04-19 13:05:00,97.76,97.83,97.66,97.71,4736.0,90.6,90.6648,90.5073,90.5536,4736.0
2023-04-19 13:10:00,97.71,97.71,97.58,97.64,5087.0,90.5536,90.5536,90.4332,90.4888,5087.0
2023-04-19 13:15:00,97.62,97.63,97.41,97.5,14183.0,90.4702,90.4795,90.2756,90.359,14183.0
2023-04-19 13:20:00,97.47,97.5,97.37,97.46,5431.0,90.3312,90.359,90.2385,90.3219,5431.0
2023-04-19 13:25:00,97.42,97.44,97.3,97.4,5952.0,90.2849,90.3034,90.1737,90.2663,5952.0
2023-04-19 13:30:00,97.43,97.46,97.32,97.36,8899.0,90.2941,90.3219,90.1922,90.2293,8899.0
2023-04-19 13:35:00,97.38,97.39,97.18,97.22,10057.0,90.2478,90.2571,90.0624,90.0995,10057.0
2023-04-19 13:40:00,97.22,97.28,96.86,96.88,39071.0,90.0995,90.1551,89.7659,89.7844,39071.0
2023-04-19 13:45:00,96.88,96.97,96.84,96.87,9863.0,89.7844,89.8678,89.7473,89.7752,9863.0
2023-04-19 13:50:00,96.87,97.19,96.87,97.14,21164.0,89.7752,90.0717,89.7752,90.0254,21164.0
2023-04-19 13:55:00,97.14,97.3,97.12,97.25,6362.0,90.0254,90.1737,90.0068,90.1273,6362.0
2023-04-19 14:00:00,97.25,97.48,97.21,97.25,24910.0,90.1273,90.3405,90.0902,90.1273,24910.0
2023-04-19 14:05:00,97.22,97.47,97.22,97.44,11580.0,90.0995,90.3312,90.0995,90.3034,11580.0
2023-04-19 14:10:00,97.44,97.59,97.43,97.5,11300.0,90.3034,90.4424,90.2941,90.359,11300.0
2023-04-19 14:15:00,97.54,97.65,97.47,97.51,17629.0,90.3961,90.498,90.3312,90.3683,17629.0
2023-04-19 14:20:00,97.49,97.78,97.49,97.78,8272.0,90.3497,90.6185,90.3497,90.6185,8272.0
2023-04-19 14:25:00,97.8,98.11,97.79,98.11,12381.0,90.637,90.9243,90.6278,90.9243,12381.0
2023-04-19 14:30:00,98.13,98.2,97.7,97.7,46482.0,90.9429,91.0077,90.5444,90.5444,46482.0
2023-04-19 14:35:00,97.73,97.81,97.6,97.6,8285.0,90.5722,90.6463,90.4517,90.4517,8285.0
2023-04-19 14:40:00,97.59,97.74,97.53,97.55,7060.0,90.4424,90.5814,90.3868,90.4053,7060.0
2023-04-19 14:45:00,97.56,97.68,97.53,97.63,10081.0,90.4146,90.5258,90.3868,90.4795,10081.0
2023-04-19 14:50:00,97.63,97.68,97.5,97.55,63536.0,90.4795,90.5258,90.359,90.4053,63536.0
2023-04-19 14:55:00,97.55,97.6,97.38,97.52,12944.0,90.4053,90.4517,90.2478,90.3775,12944.0
2023-04-19 15:00:00,97.52,97.54,97.32,97.4,42033.0,90.3775,90.3961,90.1922,90.2663,42033.0
2023-04-19 15:05:00,97.42,97.47,97.2,97.2,19120.0,90.2849,90.3312,90.081,90.081,19120.0
2023-04-19 15:10:00,97.21,97.26,97.09,97.23,30849.0,90.0902,90.1366,89.979,90.1088,30849.0
2023-04-19 15:15:00,97.23,97.32,96.98,96.98,25278.0,90.1088,90.1922,89.8771,89.8771,25278.0
2023-04-19 15:20:00,96.98,96.98,96.79,96.86,25121.0,89.8771,89.8771,89.701,89.7659,25121.0
2023-04-19 15:25:00,96.87,96.93,96.69,96.9,28471.0,89.7752,89.8308,89.6083,89.803,28471.0
2023-04-19 15:30:00,96.9,97.08,96.8,96.97,74030.0,89.803,89.9698,89.7103,89.8678,74030.0
2023-04-19 15:35:00,96.97,97.01,96.71,96.82,34691.0,89.8678,89.9049,89.6269,89.7288,34691.0
2023-04-19 15:40:00,96.83,96.91,96.65,96.67,30707.0,89.7381,89.8122,89.5713,89.5898,30707.0
2023-04-19 15:45:00,96.67,96.7,96.34,96.42,51496.0,89.5898,89.6176,89.284,89.3581,51496.0
2023-04-19 15:50:00,96.4,96.44,96.25,96.42,99074.0,89.3396,89.3766,89.2006,89.3581,99074.0
2023-04-19 15:55:00,96.4,96.54,96.27,96.53,216525.0,89.3396,89.4693,89.2191,89.4601,216525.0
2023-04-20 09:30:00,95.54,95.64,94.67,95.22,44510.0,88.5426,88.6352,87.7363,88.246,44510.0
2023-04-20 09:35:00,95.22,95.51,95.0,95.3,16111.0,88.246,88.5148,88.0421,88.3201,16111.0
2023-04-20 09:40:00,95.2,95.48,95.11,95.43,25318.0,88.2275,88.487,88.1441,88.4406,25318.0
2023-04-20 09:45:00,95.46,95.83,95.36,95.76,18020.0,88.4684,88.8113,88.3757,88.7464,18020.0
2023-04-20 09:50:00,95.71,95.86,95.6,95.63,23322.0,88.7001,88.8391,88.5982,88.626,23322.0
2023-04-20 09:55:00,95.59,95.59,95.22,95.22,11343.0,88.5889,88.5889,88.246,88.246,11343.0
2023-04-20 10:00:00,95.16,95.16,94.78,95.09,14096.0,88.1904,88.1904,87.8382,88.1255,14096.0
2023-04-20 10:05:00,95.15,95.22,94.97,94.97,12857.0,88.1811,88.246,88.0143,88.0143,12857.0
2023-04-20 10:10:00,95.04,95.28,95.04,95.24,13424.0,88.0792,88.3016,88.0792,88.2645,13424.0
2023-04-20 10:15:00,95.22,95.36,95.09,95.15,8088.0,88.246,88.3757,88.1255,88.1811,8088.0
2023-04-20 10:20:00,95.14,95.33,95.09,95.22,6319.0,88.1719,88.3479,88.1255,88.246,6319.0
2023-04-20 10:25:00,95.25,95.36,95.21,95.26,3354.0,88.2738,88.3757,88.2367,88.2831,3354.0
2023-04-20 10:30:00,95.27,95.31,95.14,95.23,16164.0,88.2923,88.3294,88.1719,88.2553,16164.0
2023-04-20 10:35:00,95.23,95.28,95.19,95.19,4108.0,88.2553,88.3016,88.2182,88.2182,4108.0
2023-04-20 10:40:00,95.18,95.4,95.15,95.4,9470.0,88.2089,88.4128,88.1811,88.4128,9470.0
2023-04-20 10:45:00,95.42,95.6,95.42,95.49,18153.0,88.4314,88.5982,88.4314,88.4962,18153.0
2023-04-20 10:50:00,95.56,95.63,95.5,95.61,6895.0,88.5611,88.626,88.5055,88.6074,6895.0
2023-04-20 10:55:00,95.6,95.6,95.31,95.41,29354.0,88.5982,88.5982,88.3294,88.4221,29354.0
2023-04-20 11:00:00,95.38,95.46,95.25,95.25,12164.0,88.3943,88.4684,88.2738,88.2738,12164.0
2023-04-20 11:05:00,95.23,95.24,94.81,94.9,9281.0,88.2553,88.2645,87.866,87.9494,9281.0
2023-04-20 11:10:00,94.92,95.34,94.92,95.34,38378.0,87.968,88.3572,87.968,88.3572,38378.0
2023-04-20 11:15:00,95.34,95.51,95.3,95.35,36715.0,88.3572,88.5148,88.3201,88.3665,36715.0
2023-04-20 11:20:00,95.35,95.35,94.91,94.98,9980.0,88.3665,88.3665,87.9587,88.0236,9980.0
2023-04-20 11:25:00,94.91,95.02,94.75,94.75,3862.0,87.9587,88.0606,87.8104,87.8104,3862.0
2023-04-20 11:30:00,94.75,94.93,94.72,94.83,12337.0,87.8104,87.9772,87.7826,87.8846,12337.0
2023-04-20 11:35:00,94.8,94.8,94.67,94.73,9334.0,87.8568,87.8568,87.7363,87.7919,9334.0
2023-04-20 11:40:00,94.74,94.78,94.65,94.65,7316.0,87.8012,87.8382,87.7177,87.7177,7316.0
2023-04-20 11:45:00,94.67,94.7,94.43,94.48,5503.0,87.7363,87.7641,87.5139,87.5602,5503.0
2023-04-20 11:50:00,94.4,94.43,94.26,94.35,45535.0,87.4861,87.5139,87.3563,87.4397,45535.0
2023-04-20 11:55:00,94.38,94.6,94.37,94.53,33460.0,87.4675,87.6714,87.4583,87.6065,33460.0
2023-04-20 12:00:00,94.55,94.95,94.55,94.84,16049.0,87.6251,87.9958,87.6251,87.8938,16049.0
2023-04-20 12:05:00,94.8,94.83,94.62,94.71,7365.0,87.8568,87.8846,87.6899,87.7734,7365.0
2023-04-20 12:10:00,94.73,94.74,94.56,94.57,4098.0,87.7919,87.8012,87.6343,87.6436,4098.0
2023-04-20 12:15:00,94.56,94.8,94.54,94.71,28847.0,87.6343,87.8568,87.6158,87.7734,28847.0
2023-04-20 12:20:00,94.76,94.94,94.71,94.92,11318.0,87.8197,87.9865,87.7734,87.968,11318.0
2023-04-20 12:25:00,94.91,95.02,94.89,94.97,7183.0,87.9587,88.0606,87.9402,88.0143,7183.0
2023-04-20 12:30:00,94.97,95.15,94.97,95.12,9644.0,88.0143,88.1811,88.0143,88.1533,9644.0
2023-04-20 12:35:00,95.12,95.14,94.97,95.01,27975.0,88.1533,88.1719,88.0143,88.0514,27975.0
2023-04-20 12:40:00,95.03,95.07,94.97,95.0,5809.0,88.0699,88.107,88.0143,88.0421,5809.0
2023-04-20 12:45:00,94.99,95.19,94.99,95.04,9293.0,88.0328,88.2182,88.0328,88.0792,9293.0
2023-04-20 12:50:00,94.99,95.17,94.99,95.11,5515.0,88.0328,88.1997,88.0328,88.1441,5515.0
2023-04-20 12:55:00,95.09,95.1,94.96,94.99,5464.0,88.1255,88.1348,88.005,88.0328,5464.0
2023-04-20 13:00:00,94.99,95.01,94.93,94.93,12180.0,88.0328,88.0514,87.9772,87.9772,12180.0
2023-04-20 13:05:00,94.94,95.21,94.92,95.09,31785.0,87.9865,88.2367,87.968,88.1255,31785.0
2023-04-20 13:10:00,95.07,95.15,95.03,95.11,9943.0,88.107,88.1811,88.0699,88.1441,9943.0
2023-04-20 13:15:00,95.09,95.18,95.06,95.11,6970.0,88.1255,88.2089,88.0977,88.1441,6970.0
2023-04-20 13:20:00,95.04,95.08,94.92,94.99,7117.0,88.0792,88.1163,87.968,88.0328,7117.0
2023-04-20 13:25:00,94.97,95.11,94.94,95.07,8946.0,88.0143,88.1441,87.9865,88.107,8946.0
2023-04-20 13:30:00,95.11,95.35,95.11,95.34,7880.0,88.1441,88.3665,88.1441,88.3572,7880.0
2023-04-20 13:35:00,95.34,95.34,95.12,95.12,8114.0,88.3572,88.3572,88.1533,88.1533,8114.0
2023-04-20 13:40:00,95.12,95.28,95.12,95.13,8420.0,88.1533,88.3016,88.1533,88.1626,8420.0
2023-04-20 13:45:00,95.13,95.22,95.11,95.22,5417.0,88.1626,88.246,88.1441,88.246,5417.0
2023-04-20 13:50:00,95.22,95.29,95.18,95.29,4722.0,88.246,88.3109,88.2089,88.3109,4722.0
2023-04-20 13:55:00,95.26,95.26,95.12,95.16,4129.0,88.2831,88.2831,88.1533,88.1904,4129.0
2023-04-20 14:00:00,95.14,95.17,94.99,95.04,5878.0,88.1719,88.1997,88.0328,88.0792,5878.0
2023-04-20 14:05:00,95.01,95.02,94.92,94.92,5122.0,88.0514,88.0606,87.968,87.968,5122.0
2023-04-20 14:10:00,94.86,95.01,94.86,94.95,7166.0,87.9124,88.0514,87.9124,87.9958,7166.0
2023-04-20 14:15:00,94.95,95.01,94.91,94.92,10108.0,87.9958,88.0514,87.9587,87.968,10108.0
2023-04-20 14:20:00,94.95,94.98,94.87,94.87,10131.0,87.9958,88.0236,87.9216,87.9216,10131.0
2023-04-20 14:25:00,94.83,94.86,94.75,94.79,6470.0,87.8846,87.9124,87.8104,87.8475,6470.0
2023-04-20 14:30:00,94.77,94.77,94.57,94.57,7644.0,87.829,87.829,87.6436,87.6436,7644.0
2023-04-20 14:35:00,94.57,94.57,94.39,94.4,27548.0,87.6436,87.6436,87.4768,87.4861,27548.0
2023-04-20 14:40:00,94.39,94.42,94.27,94.27,10253.0,87.4768,87.5046,87.3656,87.3656,10253.0
2023-04-20 14:45:00,94.27,94.4,94.24,94.27,11891.0,87.3656,87.4861,87.3378,87.3656,11891.0
2023-04-20 14:50:00,94.28,94.37,94.19,94.22,9502.0,87.3748,87.4583,87.2914,87.3192,9502.0
2023-04-20 14:55:00,94.2,94.2,94.07,94.1,11036.0,87.3007,87.3007,87.1802,87.208,11036.0
2023-04-20 15:00:00,94.09,94.13,93.95,93.98,36552.0,87.1988,87.2358,87.069,87.0968,36552.0
2023-04-20 15:05:00,94.01,94.03,93.91,93.91,9977.0,87.1246,87.1432,87.0319,87.0319,9977.0
2023-04-20 15:10:00,93.92,93.93,93.64,93.64,13791.0,87.0412,87.0505,86.7817,86.7817,13791.0
2023-04-20 15:15:00,93.65,93.74,93.63,93.69,16562.0,86.791,86.8744,86.7725,86.8281,16562.0
2023-04-20 15:20:00,93.69,93.72,93.51,93.57,22082.0,86.8281,86.8559,86.6612,86.7168,22082.0
2023-04-20 15:25:00,93.55,93.59,93.35,93.38,23440.0,86.6983,86.7354,86.513,86.5408,23440.0
2023-04-20 15:30:00,93.39,93.47,93.36,93.42,29998.0,86.55,86.6242,86.5222,86.5778,29998.0
2023-04-20 15:35:00,93.4,93.6,93.21,93.55,40944.0,86.5593,86.7446,86.3832,86.6983,40944.0
2023-04-20 15:40:00,93.56,93.79,93.55,93.79,44917.0,86.7076,86.9207,86.6983,86.9207,44917.0
2023-04-20 15:45:00,93.77,93.87,93.6,93.84,61079.0,86.9022,86.9949,86.7446,86.9671,61079.0
2023-04-20 15:50:00,93.82,94.04,93.59,94.02,46924.0,86.9485,87.1524,86.7354,87.1339,46924.0
2023-04-20 15:55:00,94.03,94.27,94.02,94.25,91042.0,87.1432,87.3656,87.1339,87.347,91042.0
2023-04-21 09:30:00,94.3,94.68,94.12,94.15,48654.0,87.3934,87.7455,87.2266,87.2544,48654.0
2023-04-21 09:35:00,94.15,94.73,94.04,94.58,18533.0,87.2544,87.7919,87.1524,87.6529,18533.0
2023-04-21 09:40:00,94.53,94.74,94.46,94.6,4347.0,87.6065,87.8012,87.5417,87.6714,4347.0
2023-04-21 09:45:00,94.67,94.89,94.54,94.65,15678.0,87.7363,87.9402,87.6158,87.7177,15678.0
2023-04-21 09:50:00,94.54,94.79,94.26,94.72,14380.0,87.6158,87.8475,87.3563,87.7826,14380.0
2023-04-21 09:55:00,94.67,94.67,94.24,94.52,15338.0,87.7363,87.7363,87.3378,87.5973,15338.0
2023-04-21 10:00:00,94.51,94.57,94.36,94.41,10825.0,87.588,87.6436,87.449,87.4953,10825.0
2023-04-21 10:05:00,94.46,94.73,94.44,94.56,7131.0,87.5417,87.7919,87.5231,87.6343,7131.0
2023-04-21 10:10:00,94.57,94.57,94.37,94.38,6397.0,87.6436,87.6436,87.4583,87.4675,6397.0
2023-04-21 10:15:00,94.39,94.73,94.37,94.66,13269.0,87.4768,87.7919,87.4583,87.727,13269.0
2023-04-21 10:20:00,94.66,94.89,94.65,94.87,8506.0,87.727,87.9402,87.7177,87.9216,8506.0
2023-04-21 10:25:00,94.86,94.99,94.76,94.78,6716.0,87.9124,88.0328,87.8197,87.8382,6716.0
2023-04-21 10:30:00,94.81,94.82,94.66,94.77,14131.0,87.866,87.8753,87.727,87.829,14131.0
2023-04-21 10:35:00,94.84,95.05,94.81,95.02,15975.0,87.8938,88.0885,87.866,88.0606,15975.0
2023-04-21 10:40:00,94.98,95.06,94.81,94.81,32348.0,88.0236,88.0977,87.866,87.866,32348.0
2023-04-21 10:45:00,94.83,95.07,94.68,95.0,10187.0,87.8846,88.107,87.7455,88.0421,10187.0
2023-04-21 10:50:00,95.0,95.0,94.83,94.87,7451.0,88.0421,88.0421,87.8846,87.9216,7451.0
2023-04-21 10:55:00,94.84,94.88,94.69,94.87,14654.0,87.8938,87.9309,87.7548,87.9216,14654.0
2023-04-21 11:00:00,94.87,95.29,94.82,95.29,7134.0,87.9216,88.3109,87.8753,88.3109,7134.0
2023-04-21 11:05:00,95.31,95.32,95.14,95.16,9650.0,88.3294,88.3387,88.1719,88.1904,9650.0
2023-04-21 11:10:00,95.14,95.26,95.09,95.22,10038.0,88.1719,88.2831,88.1255,88.246,10038.0
2023-04-21 11:15:00,95.23,95.4,95.19,95.4,8130.0,88.2553,88.4128,88.2182,88.4128,8130.0
2023-04-21 11:20:00,95.38,95.38,95.19,95.36,14916.0,88.3943,88.3943,88.2182,88.3757,14916.0
2023-04-21 11:25:00,95.36,95.54,95.32,95.54,10017.0,88.3757,88.5426,88.3387,88.5426,10017.0
2023-04-21 11:30:00,95.55,95.62,95.44,95.6,12397.0,88.5518,88.6167,88.4499,88.5982,12397.0
2023-04-21 11:35:00,95.58,95.58,95.34,95.35,8785.0,88.5796,88.5796,88.3572,88.3665,8785.0
2023-04-21 11:40:00,95.34,95.5,95.29,95.42,15196.0,88.3572,88.5055,88.3109,88.4314,15196.0
2023-04-21 11:45:00,95.44,95.46,95.16,95.23,7919.0,88.4499,88.4684,88.1904,88.2553,7919.0
2023-04-21 11:50:00,95.23,95.36,95.23,95.36,5918.0,88.2553,88.3757,88.2553,88.3757,5918.0
2023-04-21 11:55:00,95.36,95.49,95.35,95.42,7521.0,88.3757,88.4962,88.3665,88.4314,7521.0
2023-04-21 12:00:00,95.42,95.57,95.37,95.57,7666.0,88.4314,88.5704,88.385,88.5704,7666.0
2023-04-21 12:05:00,95.61,95.74,95.6,95.64,10623.0,88.6074,88.7279,88.5982,88.6352,10623.0
2023-04-21 12:10:00,95.61,95.68,95.53,95.59,9908.0,88.6074,88.6723,88.5333,88.5889,9908.0
2023-04-21 12:15:00,95.59,95.77,95.59,95.67,13188.0,88.5889,88.7557,88.5889,88.663,13188.0
2023-04-21 12:20:00,95.66,95.73,95.54,95.66,12918.0,88.6538,88.7186,88.5426,88.6538,12918.0
2023-04-21 12:25:00,95.64,95.65,95.54,95.6,4781.0,88.6352,88.6445,88.5426,88.5982,4781.0
2023-04-21 12:30:00,95.6,95.63,95.47,95.55,5646.0,88.5982,88.626,88.4777,88.5518,5646.0
2023-04-21 12:35:00,95.56,95.57,95.45,95.55,4779.0,88.5611,88.5704,88.4592,88.5518,4779.0
2023-04-21 12:40:00,95.53,95.59,95.5,95.56,6591.0,88.5333,88.5889,88.5055,88.5611,6591.0
2023-04-21 12:45:00,95.6,95.69,95.55,95.6,6535.0,88.5982,88.6816,88.5518,88.5982,6535.0
2023-04-21 12:50:00,95.6,95.77,95.55,95.66,12927.0,88.5982,88.7557,88.5518,88.6538,12927.0
2023-04-21 12:55:00,95.64,95.78,95.64,95.71,5933.0,88.6352,88.765,88.6352,88.7001,5933.0
2023-04-21 13:00:00,95.7,95.8,95.69,95.71,5593.0,88.6908,88.7835,88.6816,88.7001,5593.0
2023-04-21 13:05:00,95.7,95.86,95.69,95.83,7840.0,88.6908,88.8391,88.6816,88.8113,7840.0
2023-04-21 13:10:00,95.86,95.92,95.84,95.87,6481.0,88.8391,88.8947,88.8206,88.8484,6481.0
2023-04-21 13:15:00,95.85,95.85,95.61,95.68,9331.0,88.8299,88.8299,88.6074,88.6723,9331.0
2023-04-21 13:20:00,95.7,95.77,95.58,95.63,14009.0,88.6908,88.7557,88.5796,88.626,14009.0
2023-04-21 13:25:00,95.63,95.69,95.58,95.62,12609.0,88.626,88.6816,88.5796,88.6167,12609.0
2023-04-21 13:30:00,95.59,95.79,95.59,95.79,4950.0,88.5889,88.7743,88.5889,88.7743,4950.0
2023-04-21 13:35:00,95.78,95.88,95.78,95.86,12853.0,88.765,88.8577,88.765,88.8391,12853.0
2023-04-21 13:40:00,95.91,95.96,95.89,95.94,4472.0,88.8855,88.9318,88.8669,88.9133,4472.0
2023-04-21 13:45:00,95.95,96.18,95.95,96.13,11202.0,88.9225,89.1357,88.9225,89.0894,11202.0
2023-04-21 13:50:00,96.17,96.17,96.01,96.03,6608.0,89.1264,89.1264,88.9781,88.9967,6608.0
2023-04-21 13:55:00,96.03,96.25,96.03,96.15,19145.0,88.9967,89.2006,88.9967,89.1079,19145.0
2023-04-21 14:00:00,96.16,96.33,96.15,96.33,6596.0,89.1172,89.2747,89.1079,89.2747,6596.0
2023-04-21 14:05:00,96.3,96.33,96.21,96.22,8054.0,89.2469,89.2747,89.1635,89.1728,8054.0
2023-04-21 14:10:00,96.23,96.38,96.23,96.38,6829.0,89.182,89.321,89.182,89.321,6829.0
2023-04-21 14:15:00,96.39,96.4,96.27,96.33,7713.0,89.3303,89.3396,89.2191,89.2747,7713.0
2023-04-21 14:20:00,96.32,96.39,96.31,96.36,7156.0,89.2654,89.3303,89.2562,89.3025,7156.0
2023-04-21 14:25:00,96.36,96.38,96.28,96.3,10636.0,89.3025,89.321,89.2284,89.2469,10636.0
2023-04-21 14:30:00,96.32,96.38,96.25,96.34,7708.0,89.2654,89.321,89.2006,89.284,7708.0
2023-04-21 14:35:00,96.33,96.47,96.32,96.43,10017.0,89.2747,89.4044,89.2654,89.3674,10017.0
2023-04-21 14:40:00,96.44,96.51,96.43,96.47,5778.0,89.3766,89.4415,89.3674,89.4044,5778.0
2023-04-21 14:45:00,96.45,96.48,96.36,96.4,9960.0,89.3859,89.4137,89.3025,89.3396,9960.0
2023-04-21 14:50:00,96.4,96.49,96.35,96.38,10418.0,89.3396,89.423,89.2932,89.321,10418.0
2023-04-21 14:55:00,96.37,96.48,96.36,96.47,10870.0,89.3118,89.4137,89.3025,89.4044,10870.0
2023-04-21 15:00:00,96.47,96.59,96.39,96.41,10217.0,89.4044,89.5157,89.3303,89.3488,10217.0
2023-04-21 15:05:00,96.41,96.42,96.13,96.18,10145.0,89.3488,89.3581,89.0894,89.1357,10145.0
2023-04-21 15:10:00,96.18,96.3,96.15,96.28,12678.0,89.1357,89.2469,89.1079,89.2284,12678.0
2023-04-21 15:15:00,96.28,96.34,96.24,96.33,17221.0,89.2284,89.284,89.1913,89.2747,17221.0
2023-04-21 15:20:00,96.31,96.44,96.25,96.27,11272.0,89.2562,89.3766,89.2006,89.2191,11272.0
2023-04-21 15:25:00,96.25,96.3,96.21,96.26,9986.0,89.2006,89.2469,89.1635,89.2098,9986.0
2023-04-21 15:30:00,96.28,96.32,96.25,96.3,19440.0,89.2284,89.2654,89.2006,89.2469,19440.0
2023-04-21 15:35:00,96.29,96.43,96.29,96.31,15663.0,89.2376,89.3674,89.2376,89.2562,15663.0
2023-04-21 15:40:00,96.29,96.38,96.2,96.38,24001.0,89.2376,89.321,89.1542,89.321,24001.0
2023-04-21 15:45:00,96.36,96.5,96.27,96.49,33124.0,89.3025,89.4323,89.2191,89.423,33124.0
2023-04-21 15:50:00,96.47,96.56,96.42,96.56,46036.0,89.4044,89.4879,89.3581,89.4879,46036.0
2023-04-21 15:55:00,96.55,96.69,96.53,96.62,99749.0,89.4786,89.6083,89.4601,89.5435,99749.0
2023-04-24 09:30:00,97.06,97.34,96.77,96.91,29227.0,89.9512,90.2107,89.6825,89.8122,29227.0
2023-04-24 09:35:00,96.79,97.11,96.72,96.79,9369.0,89.701,89.9976,89.6361,89.701,9369.0
2023-04-24 09:40:00,96.88,96.9,96.64,96.81,11184.0,89.7844,89.803,89.562,89.7195,11184.0
2023-04-24 09:45:00,96.88,97.0,96.82,96.86,7312.0,89.7844,89.8956,89.7288,89.7659,7312.0
2023-04-24 09:50:00,96.89,96.96,96.79,96.81,32391.0,89.7937,89.8586,89.701,89.7195,32391.0
2023-04-24 09:55:00,96.84,97.07,96.78,97.01,15331.0,89.7473,89.9605,89.6917,89.9049,15331.0
2023-04-24 10:00:00,97.07,97.2,96.96,97.07,12509.0,89.9605,90.081,89.8586,89.9605,12509.0
2023-04-24 10:05:00,97.07,97.27,97.04,97.27,12917.0,89.9605,90.1459,89.9327,90.1459,12917.0
2023-04-24 10:10:00,97.25,97.29,97.15,97.18,9950.0,90.1273,90.1644,90.0346,90.0624,9950.0
2023-04-24 10:15:00,97.2,97.52,97.2,97.52,5583.0,90.081,90.3775,90.081,90.3775,5583.0
2023-04-24 10:20:00,97.52,97.59,97.45,97.51,6183.0,90.3775,90.4424,90.3127,90.3683,6183.0
2023-04-24 10:25:00,97.52,97.52,97.35,97.43,10128.0,90.3775,90.3775,90.22,90.2941,10128.0
2023-04-24 10:30:00,97.42,97.52,97.36,97.43,10509.0,90.2849,90.3775,90.2293,90.2941,10509.0
2023-04-24 10:35:00,97.41,97.41,97.18,97.33,13731.0,90.2756,90.2756,90.0624,90.2015,13731.0
2023-04-24 10:40:00,97.29,97.4,97.12,97.19,7664.0,90.1644,90.2663,90.0068,90.0717,7664.0
2023-04-24 10:45:00,97.16,97.34,97.14,97.2,5110.0,90.0439,90.2107,90.0254,90.081,5110.0
2023-04-24 10:50:00,97.17,97.39,97.11,97.36,8317.0,90.0532,90.2571,89.9976,90.2293,8317.0
2023-04-24 10:55:00,97.37,97.39,97.23,97.24,8106.0,90.2385,90.2571,90.1088,90.1181,8106.0
2023-04-24 11:00:00,97.24,97.27,97.14,97.2,10021.0,90.1181,90.1459,90.0254,90.081,10021.0
2023-04-24 11:05:00,97.22,97.37,97.17,97.19,29702.0,90.0995,90.2385,90.0532,90.0717,29702.0
2023-04-24 11:10:00,97.2,97.26,97.14,97.18,5804.0,90.081,90.1366,90.0254,90.0624,5804.0
2023-04-24 11:15:00,97.15,97.26,97.13,97.23,15060.0,90.0346,90.1366,90.0161,90.1088,15060.0
2023-04-24 11:20:00,97.23,97.3,97.17,97.25,11358.0,90.1088,90.1737,90.0532,90.1273,11358.0
2023-04-24 11:25:00,97.25,97.25,97.05,97.12,16298.0,90.1273,90.1273,89.942,90.0068,16298.0
2023-04-24 11:30:00,97.12,97.14,96.94,96.99,33257.0,90.0068,90.0254,89.84,89.8864,33257.0
2023-04-24 11:35:00,96.98,97.04,96.73,96.85,17934.0,89.8771,89.9327,89.6454,89.7566,17934.0
2023-04-24 11:40:00,96.85,96.89,96.63,96.68,11935.0,89.7566,89.7937,89.5527,89.5991,11935.0
2023-04-24 11:45:00,96.71,96.86,96.66,96.83,21197.0,89.6269,89.7659,89.5805,89.7381,21197.0
2023-04-24 11:50:00,96.83,96.89,96.78,96.84,11378.0,89.7381,89.7937,89.6917,89.7473,11378.0
2023-04-24 11:55:00,96.84,96.99,96.8,96.91,12531.0,89.7473,89.8864,89.7103,89.8122,12531.0
2023-04-24 12:00:00,96.91,97.11,96.9,97.07,23561.0,89.8122,89.9976,89.803,89.9605,23561.0
2023-04-24 12:05:00,97.07,97.11,96.92,96.92,17535.0,89.9605,89.9976,89.8215,89.8215,17535.0
2023-04-24 12:10:00,96.9,97.01,96.89,97.01,16579.0,89.803,89.9049,89.7937,89.9049,16579.0
2023-04-24 12:15:00,97.01,97.25,96.98,97.25,24500.0,89.9049,90.1273,89.8771,90.1273,24500.0
2023-04-24 12:20:00,97.27,97.34,97.15,97.34,11910.0,90.1459,90.2107,90.0346,90.2107,11910.0
2023-04-24 12:25:00,97.34,97.43,97.29,97.43,16634.0,90.2107,90.2941,90.1644,90.2941,16634.0
2023-04-24 12:30:00,97.37,97.52,97.36,97.46,13948.0,90.2385,90.3775,90.2293,90.3219,13948.0
2023-04-24 12:35:00,97.47,97.51,97.32,97.47,15360.0,90.3312,90.3683,90.1922,90.3312,15360.0
2023-04-24 12:40:00,97.47,97.47,97.28,97.29,9379.0,90.3312,90.3312,90.1551,90.1644,9379.0
2023-04-24 12:45:00,97.3,97.31,97.16,97.2,7447.0,90.1737,90.1829,90.0439,90.081,7447.0
2023-04-24 12:50:00,97.2,97.29,97.14,97.29,31277.0,90.081,90.1644,90.0254,90.1644,31277.0
2023-04-24 12:55:00,97.31,97.44,97.26,97.42,5007.0,90.1829,90.3034,90.1366,90.2849,5007.0
2023-04-24 13:00:00,97.4,97.46,97.36,97.39,5074.0,90.2663,90.3219,90.2293,90.2571,5074.0
2023-04-24 13:05:00,97.39,97.39,97.3,97.34,5090.0,90.2571,90.2571,90.1737,90.2107,5090.0
2023-04-24 13:10:00,97.33,97.46,97.33,97.41,6853.0,90.2015,90.3219,90.2015,90.2756,6853.0
2023-04-24 13:15:00,97.41,97.45,97.38,97.42,3961.0,90.2756,90.3127,90.2478,90.2849,3961.0
2023-04-24 13:20:00,97.45,97.54,97.44,97.5,4554.0,90.3127,90.3961,90.3034,90.359,4554.0
2023-04-24 13:25:00,97.5,97.61,97.5,97.59,2375.0,90.359,90.461,90.359,90.4424,2375.0
2023-04-24 13:30:00,97.61,97.77,97.61,97.71,9226.0,90.461,90.6092,90.461,90.5536,9226.0
2023-04-24 13:35:00,97.7,97.84,97.69,97.84,9356.0,90.5444,90.6741,90.5351,90.6741,9356.0
2023-04-24 13:40:00,97.84,97.89,97.81,97.87,7447.0,90.6741,90.7204,90.6463,90.7019,7447.0
2023-04-24 13:45:00,97.87,97.95,97.87,97.95,4700.0,90.7019,90.7761,90.7019,90.7761,4700.0
2023-04-24 13:50:00,97.97,98.1,97.85,97.87,12143.0,90.7946,90.9151,90.6834,90.7019,12143.0
2023-04-24 13:55:00,97.89,97.92,97.85,97.86,11146.0,90.7204,90.7482,90.6834,90.6926,11146.0
2023-04-24 14:00:00,97.87,97.87,97.76,97.77,7722.0,90.7019,90.7019,90.6,90.6092,7722.0
2023-04-24 14:05:00,97.75,97.78,97.67,97.69,10821.0,90.5907,90.6185,90.5166,90.5351,10821.0
2023-04-24 14:10:00,97.7,97.71,97.6,97.68,7445.0,90.5444,90.5536,90.4517,90.5258,7445.0
2023-04-24 14:15:00,97.68,97.7,97.61,97.64,11513.0,90.5258,90.5444,90.461,90.4888,11513.0
2023-04-24 14:20:00,97.62,97.69,97.55,97.63,11748.0,90.4702,90.5351,90.4053,90.4795,11748.0
2023-04-24 14:25:00,97.61,97.69,97.52,97.69,19026.0,90.461,90.5351,90.3775,90.5351,19026.0
2023-04-24 14:30:00,97.67,97.78,97.64,97.64,15192.0,90.5166,90.6185,90.4888,90.4888,15192.0
2023-04-24 14:35:00,97.66,97.73,97.62,97.66,11138.0,90.5073,90.5722,90.4702,90.5073,11138.0
2023-04-24 14:40:00,97.64,97.67,97.49,97.52,9147.0,90.4888,90.5166,90.3497,90.3775,9147.0
2023-04-24 14:45:00,97.52,97.59,97.48,97.54,15094.0,90.3775,90.4424,90.3405,90.3961,15094.0
2023-04-24 14:50:00,97.54,97.64,97.5,97.51,13025.0,90.3961,90.4888,90.359,90.3683,13025.0
2023-04-24 14:55:00,97.51,97.56,97.44,97.54,9570.0,90.3683,90.4146,90.3034,90.3961,9570.0
2023-04-24 15:00:00,97.53,97.58,97.38,97.42,5965.0,90.3868,90.4332,90.2478,90.2849,5965.0
2023-04-24 15:05:00,97.44,97.48,97.4,97.47,10060.0,90.3034,90.3405,90.2663,90.3312,10060.0
2023-04-24 15:10:00,97.49,97.61,97.31,97.31,19452.0,90.3497,90.461,90.1829,90.1829,19452.0
2023-04-24 15:15:00,97.29,97.33,97.21,97.28,17322.0,90.1644,90.2015,90.0902,90.1551,17322.0
2023-04-24 15:20:00,97.25,97.26,97.06,97.08,13123.0,90.1273,90.1366,89.9512,89.9698,13123.0
2023-04-24 15:25:00,97.09,97.31,97.09,97.3,32932.0,89.979,90.1829,89.979,90.1737,32932.0
2023-04-24 15:30:00,97.3,97.32,97.18,97.22,15915.0,90.1737,90.1922,90.0624,90.0995,15915.0
2023-04-24 15:35:00,97.22,97.26,97.13,97.21,13235.0,90.0995,90.1366,90.0161,90.0902,13235.0
2023-04-24 15:40:00,97.2,97.37,97.2,97.32,22307.0,90.081,90.2385,90.081,90.1922,22307.0
2023-04-24 15:45:00,97.32,97.64,97.31,97.63,24348.0,90.1922,90.4888,90.1829,90.4795,24348.0
2023-04-24 15:50:00,97.6,97.6,97.43,97.54,27550.0,90.4517,90.4517,90.2941,90.3961,27550.0
2023-04-24 15:55:00,97.54,97.68,97.47,97.5,119729.0,90.3961,90.5258,90.3312,90.359,119729.0
2023-04-25 09:30:00,97.27,98.17,97.27,97.88,25400.0,90.1459,90.9799,90.1459,90.7112,25400.0
2023-04-25 09:35:00,98.08,98.11,97.75,98.01,6074.0,90.8965,90.9243,90.5907,90.8317,6074.0
2023-04-25 09:40:00,98.11,98.39,97.98,98.34,14217.0,90.9243,91.1838,90.8039,91.1375,14217.0
2023-04-25 09:45:00,98.37,98.39,97.88,97.89,18364.0,91.1653,91.1838,90.7112,90.7204,18364.0
2023-04-25 09:50:00,97.81,97.92,97.74,97.92,4420.0,90.6463,90.7482,90.5814,90.7482,4420.0
2023-04-25 09:55:00,97.88,98.14,97.74,97.75,27202.0,90.7112,90.9521,90.5814,90.5907,27202.0
2023-04-25 10:00:00,97.79,97.99,97.41,97.41,11591.0,90.6278,90.8131,90.2756,90.2756,11591.0
2023-04-25 10:05:00,97.5,97.58,97.4,97.58,7870.0,90.359,90.4332,90.2663,90.4332,7870.0
2023-04-25 10:10:00,97.47,97.47,97.05,97.26,5491.0,90.3312,90.3312,89.942,90.1366,5491.0
2023-04-25 10:15:00,97.29,97.36,97.11,97.34,11774.0,90.1644,90.2293,89.9976,90.2107,11774.0
2023-04-25 10:20:00,97.36,97.36,97.04,97.09,8945.0,90.2293,90.2293,89.9327,89.979,8945.0
2023-04-25 10:25:00,97.06,97.2,96.86,97.1,18974.0,89.9512,90.081,89.7659,89.9883,18974.0
2023-04-25 10:30:00,97.17,97.23,97.06,97.18,7153.0,90.0532,90.1088,89.9512,90.0624,7153.0
2023-04-25 10:35:00,97.15,97.25,97.1,97.14,6862.0,90.0346,90.1273,89.9883,90.0254,6862.0
2023-04-25 10:40:00,97.17,97.21,97.07,97.12,3929.0,90.0532,90.0902,89.9605,90.0068,3929.0
2023-04-25 10:45:00,97.13,97.36,97.09,97.36,6920.0,90.0161,90.2293,89.979,90.2293,6920.0
2023-04-25 10:50:00,97.36,97.44,97.25,97.3,6744.0,90.2293,90.3034,90.1273,90.1737,6744.0
2023-04-25 10:55:00,97.28,97.31,97.2,97.21,7062.0,90.1551,90.1829,90.081,90.0902,7062.0
2023-04-25 11:00:00,97.27,97.33,97.16,97.21,7342.0,90.1459,90.2015,90.0439,90.0902,7342.0
2023-04-25 11:05:00,97.19,97.23,97.1,97.2,13482.0,90.0717,90.1088,89.9883,90.081,13482.0
2023-04-25 11:10:00,97.21,97.32,97.16,97.23,9972.0,90.0902,90.1922,90.0439,90.1088,9972.0
2023-04-25 11:15:00,97.23,97.45,97.19,97.4,6611.0,90.1088,90.3127,90.0717,90.2663,6611.0
2023-04-25 11:20:00,97.4,97.43,97.17,97.2,10536.0,90.2663,90.2941,90.0532,90.081,10536.0
2023-04-25 11:25:00,97.18,97.26,97.16,97.17,7748.0,90.0624,90.1366,90.0439,90.0532,7748.0
2023-04-25 11:30:00,97.14,97.36,97.14,97.35,6519.0,90.0254,90.2293,90.0254,90.22,6519.0
2023-04-25 11:35:00,97.33,97.43,97.27,97.37,6857.0,90.2015,90.2941,90.1459,90.2385,6857.0
2023-04-25 11:40:00,97.4,97.67,97.38,97.62,33255.0,90.2663,90.5166,90.2478,90.4702,33255.0
2023-04-25 11:45:00,97.6,98.04,97.59,97.94,31361.0,90.4517,90.8595,90.4424,90.7668,31361.0
2023-04-25 11:50:00,97.92,98.12,97.88,97.96,15676.0,90.7482,90.9336,90.7112,90.7853,15676.0
2023-04-25 11:55:00,97.96,98.15,97.96,98.08,11558.0,90.7853,90.9614,90.7853,90.8965,11558.0
2023-04-25 12:00:00,98.1,98.18,98.03,98.08,4386.0,90.9151,90.9892,90.8502,90.8965,4386.0
2023-04-25 12:05:00,98.11,98.26,98.11,98.24,7386.0,90.9243,91.0633,90.9243,91.0448,7386.0
2023-04-25 12:10:00,98.24,98.28,98.14,98.14,8629.0,91.0448,91.0819,90.9521,90.9521,8629.0
2023-04-25 12:15:00,98.17,98.42,98.17,98.4,9754.0,90.9799,91.2116,90.9799,91.1931,9754.0
2023-04-25 12:20:00,98.4,98.54,98.37,98.46,5085.0,91.1931,91.3228,91.1653,91.2487,5085.0
2023-04-25 12:25:00,98.44,98.47,98.2,98.2,7842.0,91.2302,91.258,91.0077,91.0077,7842.0
2023-04-25 12:30:00,98.17,98.17,97.89,97.9,2734.0,90.9799,90.9799,90.7204,90.7297,2734.0
2023-04-25 12:35:00,97.89,98.09,97.85,98.05,9794.0,90.7204,90.9058,90.6834,90.8687,9794.0
2023-04-25 12:40:00,98.05,98.19,98.05,98.09,5436.0,90.8687,90.9985,90.8687,90.9058,5436.0
2023-04-25 12:45:00,98.12,98.12,97.99,98.02,2418.0,90.9336,90.9336,90.8131,90.8409,2418.0
2023-04-25 12:50:00,98.02,98.02,97.82,97.83,10987.0,90.8409,90.8409,90.6556,90.6648,10987.0
2023-04-25 12:55:00,97.79,97.97,97.74,97.97,7590.0,90.6278,90.7946,90.5814,90.7946,7590.0
2023-04-25 13:00:00,98.0,98.14,97.97,98.14,4774.0,90.8224,90.9521,90.7946,90.9521,4774.0
2023-04-25 13:05:00,98.13,98.16,98.0,98.0,12711.0,90.9429,90.9707,90.8224,90.8224,12711.0
2023-04-25 13:10:00,98.03,98.27,98.02,98.17,11624.0,90.8502,91.0726,90.8409,90.9799,11624.0
2023-04-25 13:15:00,98.13,98.14,97.87,98.04,5938.0,90.9429,90.9521,90.7019,90.8595,5938.0
2023-04-25 13:20:00,98.06,98.12,97.86,97.93,4453.0,90.878,90.9336,90.6926,90.7575,4453.0
2023-04-25 13:25:00,97.93,98.01,97.84,97.98,16491.0,90.7575,90.8317,90.6741,90.8039,16491.0
2023-04-25 13:30:00,98.01,98.01,97.76,97.83,12937.0,90.8317,90.8317,90.6,90.6648,12937.0
2023-04-25 13:35:00,97.89,97.93,97.85,97.89,4276.0,90.7204,90.7575,90.6834,90.7204,4276.0
2023-04-25 13:40:00,97.86,97.91,97.82,97.86,4514.0,90.6926,90.739,90.6556,90.6926,4514.0
2023-04-25 13:45:00,97.86,97.9,97.73,97.81,4495.0,90.6926,90.7297,90.5722,90.6463,4495.0
2023-04-25 13:50:00,97.81,97.84,97.65,97.69,12738.0,90.6463,90.6741,90.498,90.5351,12738.0
2023-04-25 13:55:00,97.71,97.73,97.64,97.64,4003.0,90.5536,90.5722,90.4888,90.4888,4003.0
2023-04-25 14:00:00,97.6,97.63,97.51,97.51,17888.0,90.4517,90.4795,90.3683,90.3683,17888.0
2023-04-25 14:05:00,97.56,97.68,97.54,97.55,14562.0,90.4146,90.5258,90.3961,90.4053,14562.0
2023-04-25 14:10:00,97.57,97.63,97.49,97.6,12364.0,90.4239,90.4795,90.3497,90.4517,12364.0
2023-04-25 14:15:00,97.61,97.71,97.55,97.58,5278.0,90.461,90.5536,90.4053,90.4332,5278.0
2023-04-25 14:20:00,97.62,97.7,97.57,97.66,7960.0,90.4702,90.5444,90.4239,90.5073,7960.0
2023-04-25 14:25:00,97.67,97.8,97.66,97.78,5986.0,90.5166,90.637,90.5073,90.6185,5986.0
2023-04-25 14:30:00,97.75,97.78,97.69,97.72,8527.0,90.5907,90.6185,90.5351,90.5629,8527.0
2023-04-25 14:35:00,97.72,97.72,97.5,97.53,26157.0,90.5629,90.5629,90.359,90.3868,26157.0
2023-04-25 14:40:00,97.53,97.55,97.36,97.44,20081.0,90.3868,90.4053,90.2293,90.3034,20081.0
2023-04-25 14:45:00,97.42,97.5,97.34,97.46,5735.0,90.2849,90.359,90.2107,90.3219,5735.0
2023-04-25 14:50:00,97.47,97.54,97.42,97.44,8561.0,90.3312,90.3961,90.2849,90.3034,8561.0
2023-04-25 14:55:00,97.45,97.48,97.4,97.41,4903.0,90.3127,90.3405,90.2663,90.2756,4903.0
2023-04-25 15:00:00,97.45,97.57,97.38,97.42,7528.0,90.3127,90.4239,90.2478,90.2849,7528.0
2023-04-25 15:05:00,97.39,97.54,97.39,97.43,10458.0,90.2571,90.3961,90.2571,90.2941,10458.0
2023-04-25 15:10:00,97.4,97.51,97.35,97.43,11884.0,90.2663,90.3683,90.22,90.2941,11884.0
2023-04-25 15:15:00,97.48,97.59,97.45,97.51,8210.0,90.3405,90.4424,90.3127,90.3683,8210.0
2023-04-25 15:20:00,97.52,97.6,97.45,97.57,37920.0,90.3775,90.4517,90.3127,90.4239,37920.0
2023-04-25 15:25:00,97.6,97.61,97.48,97.58,11079.0,90.4517,90.461,90.3405,90.4332,11079.0
2023-04-25 15:30:00,97.58,97.64,97.51,97.53,16878.0,90.4332,90.4888,90.3683,90.3868,16878.0
2023-04-25 15:35:00,97.5,97.65,97.47,97.64,11031.0,90.359,90.498,90.3312,90.4888,11031.0
2023-04-25 15:40:00,97.64,97.65,97.47,97.48,17576.0,90.4888,90.498,90.3312,90.3405,17576.0
2023-04-25 15:45:00,97.47,97.53,97.41,97.44,29787.0,90.3312,90.3868,90.2756,90.3034,29787.0
2023-04-25 15:50:00,97.41,97.54,97.35,97.42,35893.0,90.2756,90.3961,90.22,90.2849,35893.0
2023-04-25 15:55:00,97.43,97.69,97.41,97.67,94436.0,90.2941,90.5351,90.2756,90.5166,94436.0
2023-04-26 09:30:00,97.87,98.6,97.5,98.47,23337.0,90.7019,91.3784,90.359,91.258,23337.0
2023-04-26 09:35:00,98.46,99.17,98.39,99.01,18362.0,91.2487,91.9067,91.1838,91.7584,18362.0
2023-04-26 09:40:00,99.02,99.02,98.49,98.5,13005.0,91.7677,91.7677,91.2765,91.2858,13005.0
2023-04-26 09:45:00,98.59,98.73,98.25,98.27,26847.0,91.3692,91.4989,91.0541,91.0726,26847.0
2023-04-26 09:50:00,98.26,98.37,98.09,98.12,12867.0,91.0633,91.1653,90.9058,90.9336,12867.0
2023-04-26 09:55:00,98.15,98.15,97.75,98.06,13086.0,90.9614,90.9614,90.5907,90.878,13086.0
2023-04-26 10:00:00,98.06,98.26,97.92,98.23,16473.0,90.878,91.0633,90.7482,91.0355,16473.0
2023-04-26 10:05:00,98.22,98.4,98.02,98.08,14249.0,91.0263,91.1931,90.8409,90.8965,14249.0
2023-04-26 10:10:00,98.11,98.35,98.01,98.24,11015.0,90.9243,91.1468,90.8317,91.0448,11015.0
2023-04-26 10:15:00,98.22,98.3,98.13,98.21,15451.0,91.0263,91.1004,90.9429,91.017,15451.0
2023-04-26 10:20:00,98.23,98.42,98.23,98.36,12203.0,91.0355,91.2116,91.0355,91.156,12203.0
2023-04-26 10:25:00,98.3,98.46,98.21,98.4,8771.0,91.1004,91.2487,91.017,91.1931,8771.0
2023-04-26 10:30:00,98.41,98.48,98.15,98.24,41427.0,91.2024,91.2672,90.9614,91.0448,41427.0
2023-04-26 10:35:00,98.29,98.38,98.24,98.32,8128.0,91.0911,91.1746,91.0448,91.119,8128.0
2023-04-26 10:40:00,98.31,98.47,98.24,98.27,13605.0,91.1097,91.258,91.0448,91.0726,13605.0
2023-04-26 10:45:00,98.31,98.42,98.23,98.42,13393.0,91.1097,91.2116,91.0355,91.2116,13393.0
2023-04-26 10:50:00,98.39,98.78,98.35,98.78,23621.0,91.1838,91.5453,91.1468,91.5453,23621.0
2023-04-26 10:55:00,98.78,99.0,98.76,98.96,16350.0,91.5453,91.7491,91.5267,91.7121,16350.0
2023-04-26 11:00:00,99.0,99.18,98.99,99.12,13522.0,91.7491,91.916,91.7399,91.8604,13522.0
2023-04-26 11:05:00,99.14,99.33,99.14,99.31,17461.0,91.8789,92.055,91.8789,92.0364,17461.0
2023-04-26 11:10:00,99.31,99.34,99.15,99.2,8876.0,92.0364,92.0642,91.8882,91.9345,8876.0
2023-04-26 11:15:00,99.23,99.47,99.21,99.44,9789.0,91.9623,92.1847,91.9438,92.1569,9789.0
2023-04-26 11:20:00,99.46,99.5,99.33,99.35,49006.0,92.1755,92.2125,92.055,92.0735,49006.0
2023-04-26 11:25:00,99.3,99.33,99.24,99.32,9082.0,92.0272,92.055,91.9716,92.0457,9082.0
2023-04-26 11:30:00,99.33,99.5,99.33,99.48,17824.0,92.055,92.2125,92.055,92.194,17824.0
2023-04-26 11:35:00,99.49,99.55,99.38,99.38,11194.0,92.2033,92.2589,92.1013,92.1013,11194.0
2023-04-26 11:40:00,99.32,99.58,99.29,99.54,20292.0,92.0457,92.2867,92.0179,92.2496,20292.0
2023-04-26 11:45:00,99.58,99.66,99.52,99.57,20241.0,92.2867,92.3608,92.2311,92.2774,20241.0
2023-04-26 11:50:00,99.61,99.74,99.41,99.42,19178.0,92.3145,92.435,92.1291,92.1384,19178.0
2023-04-26 11:55:00,99.39,99.51,99.31,99.32,12069.0,92.1106,92.2218,92.0364,92.0457,12069.0
2023-04-26 12:00:00,99.34,99.42,99.28,99.36,17760.0,92.0642,92.1384,92.0086,92.0828,17760.0
2023-04-26 12:05:00,99.38,99.47,99.34,99.44,6182.0,92.1013,92.1847,92.0642,92.1569,6182.0
2023-04-26 12:10:00,99.47,99.61,99.47,99.57,9632.0,92.1847,92.3145,92.1847,92.2774,9632.0
2023-04-26 12:15:00,99.58,99.6,99.27,99.31,18569.0,92.2867,92.3052,91.9994,92.0364,18569.0
2023-04-26 12:20:00,99.27,99.31,99.17,99.2,13876.0,91.9994,92.0364,91.9067,91.9345,13876.0
2023-04-26 12:25:00,99.18,99.19,99.04,99.05,14451.0,91.916,91.9252,91.7862,91.7955,14451.0
2023-04-26 12:30:00,99.05,99.16,99.02,99.05,6244.0,91.7955,91.8974,91.7677,91.7955,6244.0
2023-04-26 12:35:00,99.05,99.21,98.94,99.2,10500.0,91.7955,91.9438,91.6935,91.9345,10500.0
2023-04-26 12:40:00,99.18,99.23,99.14,99.21,5945.0,91.916,91.9623,91.8789,91.9438,5945.0
2023-04-26 12:45:00,99.23,99.32,99.22,99.22,13697.0,91.9623,92.0457,91.953,91.953,13697.0
2023-04-26 12:50:00,99.25,99.29,99.19,99.23,6716.0,91.9808,92.0179,91.9252,91.9623,6716.0
2023-04-26 12:55:00,99.2,99.23,98.96,99.03,30718.0,91.9345,91.9623,91.7121,91.777,30718.0
2023-04-26 13:00:00,99.02,99.11,98.95,98.99,25607.0,91.7677,91.8511,91.7028,91.7399,25607.0
2023-04-26 13:05:00,98.98,98.99,98.8,98.93,12767.0,91.7306,91.7399,91.5638,91.6843,12767.0
2023-04-26 13:10:00,98.9,98.94,98.79,98.88,21739.0,91.6565,91.6935,91.5545,91.6379,21739.0
2023-04-26 13:15:00,98.91,98.92,98.65,98.65,11222.0,91.6657,91.675,91.4248,91.4248,11222.0
2023-04-26 13:20:00,98.66,98.68,98.36,98.46,30619.0,91.4341,91.4526,91.156,91.2487,30619.0
2023-04-26 13:25:00,98.39,98.4,98.14,98.27,13958.0,91.1838,91.1931,90.9521,91.0726,13958.0
2023-04-26 13:30:00,98.27,98.3,98.11,98.18,11397.0,91.0726,91.1004,90.9243,90.9892,11397.0
2023-04-26 13:35:00,98.19,98.22,97.9,97.95,20775.0,90.9985,91.0263,90.7297,90.7761,20775.0
2023-04-26 13:40:00,97.98,98.02,97.91,97.95,6365.0,90.8039,90.8409,90.739,90.7761,6365.0
2023-04-26 13:45:00,97.94,98.03,97.87,97.87,14969.0,90.7668,90.8502,90.7019,90.7019,14969.0
2023-04-26 13:50:00,97.87,98.05,97.76,98.0,7038.0,90.7019,90.8687,90.6,90.8224,7038.0
2023-04-26 13:55:00,97.98,98.02,97.85,97.97,7286.0,90.8039,90.8409,90.6834,90.7946,7286.0
2023-04-26 14:00:00,97.93,98.04,97.89,97.9,17579.0,90.7575,90.8595,90.7204,90.7297,17579.0
2023-04-26 14:05:00,97.93,97.93,97.7,97.73,16490.0,90.7575,90.7575,90.5444,90.5722,16490.0
2023-04-26 14:10:00,97.69,97.89,97.68,97.89,13651.0,90.5351,90.7204,90.5258,90.7204,13651.0
2023-04-26 14:15:00,97.9,97.91,97.74,97.78,35171.0,90.7297,90.739,90.5814,90.6185,35171.0
2023-04-26 14:20:00,97.78,97.91,97.77,97.84,34556.0,90.6185,90.739,90.6092,90.6741,34556.0
2023-04-26 14:25:00,97.86,97.92,97.86,97.9,7568.0,90.6926,90.7482,90.6926,90.7297,7568.0
2023-04-26 14:30:00,97.87,97.9,97.77,97.84,33201.0,90.7019,90.7297,90.6092,90.6741,33201.0
2023-04-26 14:35:00,97.78,97.78,97.46,97.66,38098.0,90.6185,90.6185,90.3219,90.5073,38098.0
2023-04-26 14:40:00,97.65,97.74,97.6,97.65,36060.0,90.498,90.5814,90.4517,90.498,36060.0
2023-04-26 14:45:00,97.67,97.76,97.63,97.73,28549.0,90.5166,90.6,90.4795,90.5722,28549.0
2023-04-26 14:50:00,97.7,97.81,97.67,97.77,29663.0,90.5444,90.6463,90.5166,90.6092,29663.0
2023-04-26 14:55:00,97.72,97.85,97.6,97.74,81615.0,90.5629,90.6834,90.4517,90.5814,81615.0
2023-04-26 15:00:00,97.72,97.72,97.36,97.47,152196.0,90.5629,90.5629,90.2293,90.3312,152196.0
2023-04-26 15:05:00,97.51,97.58,97.31,97.33,21721.0,90.3683,90.4332,90.1829,90.2015,21721.0
2023-04-26 15:10:00,97.33,97.52,97.31,97.5,49425.0,90.2015,90.3775,90.1829,90.359,49425.0
2023-04-26 15:15:00,97.51,97.56,97.46,97.48,30765.0,90.3683,90.4146,90.3219,90.3405,30765.0
2023-04-26 15:20:00,97.5,97.58,97.48,97.5,27734.0,90.359,90.4332,90.3405,90.359,27734.0
2023-04-26 15:25:00,97.49,97.58,97.47,97.58,24078.0,90.3497,90.4332,90.3312,90.4332,24078.0
2023-04-26 15:30:00,97.58,97.72,97.56,97.58,26720.0,90.4332,90.5629,90.4146,90.4332,26720.0
2023-04-26 15:35:00,97.56,97.59,97.47,97.52,19739.0,90.4146,90.4424,90.3312,90.3775,19739.0
2023-04-26 15:40:00,97.54,97.57,97.45,97.49,28786.0,90.3961,90.4239,90.3127,90.3497,28786.0
2023-04-26 15:45:00,97.47,97.59,97.4,97.57,32016.0,90.3312,90.4424,90.2663,90.4239,32016.0
2023-04-26 15:50:00,97.55,97.86,97.5,97.8,51773.0,90.4053,90.6926,90.359,90.637,51773.0
2023-04-26 15:55:00,97.8,97.94,97.61,97.61,162257.0,90.637,90.7668,90.461,90.461,162257.0
2023-04-27 09:30:00,97.79,98.49,97.78,98.48,18887.0,90.6278,91.2765,90.6185,91.2672,18887.0
2023-04-27 09:35:00,98.58,99.18,98.49,98.6,42433.0,91.3599,91.916,91.2765,91.3784,42433.0
2023-04-27 09:40:00,98.35,99.0,98.3,99.0,62519.0,91.1468,91.7491,91.1004,91.7491,62519.0
2023-04-27 09:45:00,99.07,99.14,98.74,98.86,12775.0,91.814,91.8789,91.5082,91.6194,12775.0
2023-04-27 09:50:00,98.96,99.03,98.77,98.77,7319.0,91.7121,91.777,91.536,91.536,7319.0
2023-04-27 09:55:00,98.73,99.15,98.67,99.06,22192.0,91.4989,91.8882,91.4433,91.8048,22192.0
2023-04-27 10:00:00,99.05,99.75,99.05,99.69,33950.0,91.7955,92.4442,91.7955,92.3886,33950.0
2023-04-27 10:05:00,99.72,99.79,99.53,99.65,24362.0,92.4164,92.4813,92.2403,92.3515,24362.0
2023-04-27 10:10:00,99.58,99.77,99.42,99.7,6884.0,92.2867,92.4628,92.1384,92.3979,6884.0
2023-04-27 10:15:00,99.68,99.77,99.5,99.51,5625.0,92.3793,92.4628,92.2125,92.2218,5625.0
2023-04-27 10:20:00,99.51,99.57,99.25,99.3,8034.0,92.2218,92.2774,91.9808,92.0272,8034.0
2023-04-27 10:25:00,99.23,99.63,99.16,99.56,14911.0,91.9623,92.333,91.8974,92.2681,14911.0
2023-04-27 10:30:00,99.55,99.86,99.55,99.79,26738.0,92.2589,92.5462,92.2589,92.4813,26738.0
2023-04-27 10:35:00,99.75,99.75,99.58,99.64,9581.0,92.4442,92.4442,92.2867,92.3423,9581.0
2023-04-27 10:40:00,99.57,99.65,99.28,99.55,16485.0,92.2774,92.3515,92.0086,92.2589,16485.0
2023-04-27 10:45:00,99.56,99.63,99.46,99.58,11321.0,92.2681,92.333,92.1755,92.2867,11321.0
2023-04-27 10:50:00,99.59,99.61,99.38,99.5,24385.0,92.2959,92.3145,92.1013,92.2125,24385.0
2023-04-27 10:55:00,99.43,99.99,99.33,99.53,106245.0,92.1477,92.6666,92.055,92.2403,106245.0
2023-04-27 11:00:00,99.59,99.74,99.54,99.54,9194.0,92.2959,92.435,92.2496,92.2496,9194.0
2023-04-27 11:05:00,99.63,99.69,99.39,99.59,27626.0,92.333,92.3886,92.1106,92.2959,27626.0
2023-04-27 11:10:00,99.59,99.75,99.47,99.72,37088.0,92.2959,92.4442,92.1847,92.4164,37088.0
2023-04-27 11:15:00,99.72,99.83,99.67,99.7,64199.0,92.4164,92.5184,92.3701,92.3979,64199.0
2023-04-27 11:20:00,99.74,100.06,99.69,99.95,60199.0,92.435,92.7315,92.3886,92.6296,60199.0
2023-04-27 11:25:00,99.97,100.42,99.96,100.31,30334.0,92.6481,93.0651,92.6388,92.9632,30334.0
2023-04-27 11:30:00,100.3,100.58,100.3,100.32,29847.0,92.9539,93.2134,92.9539,92.9725,29847.0
2023-04-27 11:35:00,100.28,100.44,100.2,100.36,20761.0,92.9354,93.0837,92.8613,93.0095,20761.0
2023-04-27 11:40:00,100.33,100.59,100.19,100.58,57396.0,92.9817,93.2227,92.852,93.2134,57396.0
2023-04-27 11:45:00,100.54,100.73,100.48,100.73,30838.0,93.1764,93.3524,93.1208,93.3524,30838.0
2023-04-27 11:50:00,100.7,100.78,100.62,100.62,21911.0,93.3246,93.3988,93.2505,93.2505,21911.0
2023-04-27 11:55:00,100.6,100.67,100.49,100.65,19819.0,93.232,93.2968,93.13,93.2783,19819.0
2023-04-27 12:00:00,100.64,101.02,100.64,100.99,22534.0,93.269,93.6212,93.269,93.5934,22534.0
2023-04-27 12:05:00,100.99,101.15,100.98,101.15,14298.0,93.5934,93.7417,93.5841,93.7417,14298.0
2023-04-27 12:10:00,101.16,101.24,100.97,101.23,13597.0,93.7509,93.8251,93.5749,93.8158,13597.0
2023-04-27 12:15:00,101.23,101.46,101.19,101.4,30343.0,93.8158,94.029,93.7788,93.9734,30343.0
2023-04-27 12:20:00,101.4,101.41,101.16,101.21,12638.0,93.9734,93.9826,93.7509,93.7973,12638.0
2023-04-27 12:25:00,101.18,101.25,101.09,101.24,11569.0,93.7695,93.8344,93.6861,93.8251,11569.0
2023-04-27 12:30:00,101.26,101.31,101.15,101.3,6395.0,93.8436,93.89,93.7417,93.8807,6395.0
2023-04-27 12:35:00,101.27,101.37,101.17,101.37,12622.0,93.8529,93.9456,93.7602,93.9456,12622.0
2023-04-27 12:40:00,101.38,101.59,101.38,101.59,14665.0,93.9548,94.1495,93.9548,94.1495,14665.0
2023-04-27 12:45:00,101.59,101.74,101.5,101.51,35093.0,94.1495,94.2885,94.066,94.0753,35093.0
2023-04-27 12:50:00,101.5,101.54,101.32,101.47,15964.0,94.066,94.1031,93.8992,94.0382,15964.0
2023-04-27 12:55:00,101.35,101.46,101.17,101.17,11914.0,93.927,94.029,93.7602,93.7602,11914.0
2023-04-27 13:00:00,101.18,101.24,101.1,101.2,13977.0,93.7695,93.8251,93.6953,93.788,13977.0
2023-04-27 13:05:00,101.16,101.2,100.92,100.92,11454.0,93.7509,93.788,93.5285,93.5285,11454.0
2023-04-27 13:10:00,100.92,101.52,100.8,101.31,67677.0,93.5285,94.0846,93.4173,93.89,67677.0
2023-04-27 13:15:00,101.3,101.36,101.07,101.1,13919.0,93.8807,93.9363,93.6675,93.6953,13919.0
2023-04-27 13:20:00,101.14,101.42,101.14,101.4,11916.0,93.7324,93.9919,93.7324,93.9734,11916.0
2023-04-27 13:25:00,101.38,101.66,101.38,101.66,13303.0,93.9548,94.2143,93.9548,94.2143,13303.0
2023-04-27 13:30:00,101.66,101.82,101.63,101.74,13367.0,94.2143,94.3626,94.1865,94.2885,13367.0
2023-04-27 13:35:00,101.77,101.91,101.76,101.84,14315.0,94.3163,94.446,94.307,94.3811,14315.0
2023-04-27 13:40:00,101.86,101.93,101.79,101.9,13280.0,94.3997,94.4646,94.3348,94.4367,13280.0
2023-04-27 13:45:00,101.92,102.08,101.92,102.04,19911.0,94.4553,94.6036,94.4553,94.5665,19911.0
2023-04-27 13:50:00,102.04,102.14,102.01,102.08,14859.0,94.5665,94.6592,94.5387,94.6036,14859.0
2023-04-27 13:55:00,102.08,102.1,102.03,102.03,13604.0,94.6036,94.6221,94.5572,94.5572,13604.0
2023-04-27 14:00:00,102.01,102.18,101.87,102.06,53741.0,94.5387,94.6962,94.4089,94.585,53741.0
2023-04-27 14:05:00,102.06,102.15,102.04,102.08,13197.0,94.585,94.6684,94.5665,94.6036,13197.0
2023-04-27 14:10:00,102.09,102.16,101.96,102.15,18594.0,94.6128,94.6777,94.4924,94.6684,18594.0
2023-04-27 14:15:00,102.17,102.33,102.16,102.3,15147.0,94.687,94.8353,94.6777,94.8075,15147.0
2023-04-27 14:20:00,102.28,102.34,102.14,102.14,14384.0,94.7889,94.8445,94.6592,94.6592,14384.0
2023-04-27 14:25:00,102.17,102.3,102.15,102.3,18707.0,94.687,94.8075,94.6684,94.8075,18707.0
2023-04-27 14:30:00,102.27,102.43,102.27,102.36,16595.0,94.7797,94.9279,94.7797,94.8631,16595.0
2023-04-27 14:35:00,102.35,102.38,102.19,102.3,14346.0,94.8538,94.8816,94.7055,94.8075,14346.0
2023-04-27 14:40:00,102.29,102.29,102.0,102.05,23555.0,94.7982,94.7982,94.5294,94.5758,23555.0
2023-04-27 14:45:00,102.01,102.03,101.68,101.68,23532.0,94.5387,94.5572,94.2329,94.2329,23532.0
2023-04-27 14:50:00,101.7,102.05,101.69,101.98,19746.0,94.2514,94.5758,94.2421,94.5109,19746.0
2023-04-27 14:55:00,101.96,102.23,101.96,102.2,15547.0,94.4924,94.7426,94.4924,94.7148,15547.0
2023-04-27 15:00:00,102.19,102.21,101.97,102.08,14353.0,94.7055,94.724,94.5016,94.6036,14353.0
2023-04-27 15:05:00,102.08,102.1,101.92,102.01,17200.0,94.6036,94.6221,94.4553,94.5387,17200.0
2023-04-27 15:10:00,102.0,102.07,101.71,101.82,57604.0,94.5294,94.5943,94.2607,94.3626,57604.0
2023-04-27 15:15:00,101.83,101.97,101.8,101.9,36443.0,94.3719,94.5016,94.3441,94.4367,36443.0
2023-04-27 15:20:00,101.96,102.26,101.95,102.21,15472.0,94.4924,94.7704,94.4831,94.724,15472.0
2023-04-27 15:25:00,102.18,102.39,102.17,102.33,40229.0,94.6962,94.8909,94.687,94.8353,40229.0
2023-04-27 15:30:00,102.36,102.46,102.17,102.21,33012.0,94.8631,94.9557,94.687,94.724,33012.0
2023-04-27 15:35:00,102.2,102.26,102.1,102.24,62408.0,94.7148,94.7704,94.6221,94.7518,62408.0
2023-04-27 15:40:00,102.21,102.22,101.97,102.15,54894.0,94.724,94.7333,94.5016,94.6684,54894.0
2023-04-27 15:45:00,102.14,102.18,102.0,102.1,56398.0,94.6592,94.6962,94.5294,94.6221,56398.0
2023-04-27 15:50:00,102.12,102.26,101.94,102.12,69939.0,94.6406,94.7704,94.4738,94.6406,69939.0
2023-04-27 15:55:00,102.11,102.13,101.65,101.75,192593.0,94.6314,94.6499,94.2051,94.2977,192593.0
2023-04-28 09:30:00,100.83,101.28,95.54,96.17,180275.0,93.4451,93.8622,88.5426,89.1264,180275.0
2023-04-28 09:35:00,96.13,97.26,95.48,96.29,96834.0,89.0894,90.1366,88.487,89.2376,96834.0
2023-04-28 09:40:00,96.28,96.5,95.33,96.5,87708.0,89.2284,89.4323,88.3479,89.4323,87708.0
2023-04-28 09:45:00,96.4,97.09,96.0,96.31,70595.0,89.3396,89.979,88.9689,89.2562,70595.0
2023-04-28 09:50:00,96.31,97.86,96.31,97.37,44242.0,89.2562,90.6926,89.2562,90.2385,44242.0
2023-04-28 09:55:00,97.49,97.57,97.25,97.54,33881.0,90.3497,90.4239,90.1273,90.3961,33881.0
2023-04-28 10:00:00,97.54,98.03,97.25,97.81,85183.0,90.3961,90.8502,90.1273,90.6463,85183.0
2023-04-28 10:05:00,97.79,97.88,97.32,97.76,41771.0,90.6278,90.7112,90.1922,90.6,41771.0
2023-04-28 10:10:00,97.69,98.15,97.48,98.1,51132.0,90.5351,90.9614,90.3405,90.9151,51132.0
2023-04-28 10:15:00,98.05,98.47,97.98,98.37,74042.0,90.8687,91.258,90.8039,91.1653,74042.0
2023-04-28 10:20:00,98.31,98.5,98.09,98.38,70417.0,91.1097,91.2858,90.9058,91.1746,70417.0
2023-04-28 10:25:00,98.38,98.46,97.56,97.87,36825.0,91.1746,91.2487,90.4146,90.7019,36825.0
2023-04-28 10:30:00,97.9,97.97,97.42,97.52,11959.0,90.7297,90.7946,90.2849,90.3775,11959.0
2023-04-28 10:35:00,97.49,97.89,97.44,97.82,29299.0,90.3497,90.7204,90.3034,90.6556,29299.0
2023-04-28 10:40:00,97.84,98.5,97.84,98.41,28053.0,90.6741,91.2858,90.6741,91.2024,28053.0
2023-04-28 10:45:00,98.35,98.39,98.05,98.18,15945.0,91.1468,91.1838,90.8687,90.9892,15945.0
2023-04-28 10:50:00,98.24,98.93,98.2,98.53,27354.0,91.0448,91.6843,91.0077,91.3136,27354.0
2023-04-28 10:55:00,98.53,98.63,97.92,98.0,42933.0,91.3136,91.4062,90.7482,90.8224,42933.0
2023-04-28 11:00:00,97.92,98.41,97.85,98.34,27045.0,90.7482,91.2024,90.6834,91.1375,27045.0
2023-04-28 11:05:00,98.48,98.86,98.25,98.33,49204.0,91.2672,91.6194,91.0541,91.1282,49204.0
2023-04-28 11:10:00,98.39,98.41,98.08,98.31,92569.0,91.1838,91.2024,90.8965,91.1097,92569.0
2023-04-28 11:15:00,98.38,98.38,97.69,97.98,18390.0,91.1746,91.1746,90.5351,90.8039,18390.0
2023-04-28 11:20:00,98.0,98.2,97.88,97.88,26421.0,90.8224,91.0077,90.7112,90.7112,26421.0
2023-04-28 11:25:00,97.91,98.4,97.86,98.4,56543.0,90.739,91.1931,90.6926,91.1931,56543.0
2023-04-28 11:30:00,98.42,98.95,98.42,98.9,23821.0,91.2116,91.7028,91.2116,91.6565,23821.0
2023-04-28 11:35:00,98.94,99.16,98.68,98.71,17082.0,91.6935,91.8974,91.4526,91.4804,17082.0
2023-04-28 11:40:00,98.72,98.95,98.6,98.86,6557.0,91.4897,91.7028,91.3784,91.6194,6557.0
2023-04-28 11:45:00,98.8,98.92,98.72,98.88,9559.0,91.5638,91.675,91.4897,91.6379,9559.0
2023-04-28 11:50:00,98.9,99.32,98.89,99.14,100258.0,91.6565,92.0457,91.6472,91.8789,100258.0
2023-04-28 11:55:00,99.11,99.38,99.11,99.11,10024.0,91.8511,92.1013,91.8511,91.8511,10024.0
2023-04-28 12:00:00,99.12,99.37,99.12,99.27,8713.0,91.8604,92.092,91.8604,91.9994,8713.0
2023-04-28 12:05:00,99.2,99.48,99.2,99.27,16012.0,91.9345,92.194,91.9345,91.9994,16012.0
2023-04-28 12:10:00,99.36,99.44,99.28,99.28,8550.0,92.0828,92.1569,92.0086,92.0086,8550.0
2023-04-28 12:15:00,99.29,99.38,99.22,99.33,6457.0,92.0179,92.1013,91.953,92.055,6457.0
2023-04-28 12:20:00,99.27,99.41,99.26,99.39,5471.0,91.9994,92.1291,91.9901,92.1106,5471.0
2023-04-28 12:25:00,99.35,99.55,99.31,99.49,13883.0,92.0735,92.2589,92.0364,92.2033,13883.0
2023-04-28 12:30:00,99.49,99.59,99.38,99.4,8411.0,92.2033,92.2959,92.1013,92.1199,8411.0
2023-04-28 12:35:00,99.43,99.78,99.43,99.69,17613.0,92.1477,92.472,92.1477,92.3886,17613.0
2023-04-28 12:40:00,99.72,100.01,99.62,99.91,42159.0,92.4164,92.6852,92.3237,92.5925,42159.0
2023-04-28 12:45:00,99.9,100.02,99.82,100.0,6764.0,92.5832,92.6944,92.5091,92.6759,6764.0
2023-04-28 12:50:00,99.96,100.01,99.88,100.01,6561.0,92.6388,92.6852,92.5647,92.6852,6561.0
2023-04-28 12:55:00,99.97,100.0,99.9,99.94,7864.0,92.6481,92.6759,92.5832,92.6203,7864.0
2023-04-28 13:00:00,99.94,99.94,99.49,99.6,12357.0,92.6203,92.6203,92.2033,92.3052,12357.0
2023-04-28 13:05:00,99.61,99.77,99.53,99.58,10604.0,92.3145,92.4628,92.2403,92.2867,10604.0
2023-04-28 13:10:00,99.56,99.59,99.07,99.12,7517.0,92.2681,92.2959,91.814,91.8604,7517.0
2023-04-28 13:15:00,99.14,99.19,98.99,99.13,9874.0,91.8789,91.9252,91.7399,91.8696,9874.0
2023-04-28 13:20:00,99.13,99.17,98.85,98.86,6219.0,91.8696,91.9067,91.6101,91.6194,6219.0
2023-04-28 13:25:00,98.85,99.29,98.78,99.17,17392.0,91.6101,92.0179,91.5453,91.9067,17392.0
2023-04-28 13:30:00,99.17,99.52,99.16,99.41,38824.0,91.9067,92.2311,91.8974,92.1291,38824.0
2023-04-28 13:35:00,99.42,99.65,99.37,99.51,11594.0,92.1384,92.3515,92.092,92.2218,11594.0
2023-04-28 13:40:00,99.51,99.51,99.3,99.41,13273.0,92.2218,92.2218,92.0272,92.1291,13273.0
2023-04-28 13:45:00,99.41,99.5,99.35,99.38,10926.0,92.1291,92.2125,92.0735,92.1013,10926.0
2023-04-28 13:50:00,99.39,99.45,99.19,99.23,16737.0,92.1106,92.1662,91.9252,91.9623,16737.0
2023-04-28 13:55:00,99.22,99.26,99.01,99.05,6393.0,91.953,91.9901,91.7584,91.7955,6393.0
2023-04-28 14:00:00,99.09,99.24,98.93,99.15,12509.0,91.8326,91.9716,91.6843,91.8882,12509.0
2023-04-28 14:05:00,99.18,99.3,99.02,99.02,5344.0,91.916,92.0272,91.7677,91.7677,5344.0
2023-04-28 14:10:00,98.95,98.96,98.55,98.58,10347.0,91.7028,91.7121,91.3321,91.3599,10347.0
2023-04-28 14:15:00,98.58,98.63,98.46,98.53,14294.0,91.3599,91.4062,91.2487,91.3136,14294.0
2023-04-28 14:20:00,98.54,98.58,98.19,98.22,10301.0,91.3228,91.3599,90.9985,91.0263,10301.0
2023-04-28 14:25:00,98.22,98.23,97.96,98.23,15073.0,91.0263,91.0355,90.7853,91.0355,15073.0
2023-04-28 14:30:00,98.25,98.26,97.88,98.14,18835.0,91.0541,91.0633,90.7112,90.9521,18835.0
2023-04-28 14:35:00,98.14,98.24,98.05,98.18,19657.0,90.9521,91.0448,90.8687,90.9892,19657.0
2023-04-28 14:40:00,98.19,98.6,98.16,98.59,39346.0,90.9985,91.3784,90.9707,91.3692,39346.0
2023-04-28 14:45:00,98.59,98.74,98.55,98.62,34081.0,91.3692,91.5082,91.3321,91.397,34081.0
2023-04-28 14:50:00,98.63,99.0,98.62,98.81,29627.0,91.4062,91.7491,91.397,91.5731,29627.0
2023-04-28 14:55:00,98.78,98.96,98.77,98.9,13295.0,91.5453,91.7121,91.536,91.6565,13295.0
2023-04-28 15:00:00,98.9,99.01,98.86,98.98,15839.0,91.6565,91.7584,91.6194,91.7306,15839.0
2023-04-28 15:05:00,98.96,99.1,98.96,98.96,48718.0,91.7121,91.8418,91.7121,91.7121,48718.0
2023-04-28 15:10:00,98.96,99.17,98.96,99.15,37941.0,91.7121,91.9067,91.7121,91.8882,37941.0
2023-04-28 15:15:00,99.14,99.21,99.02,99.12,21395.0,91.8789,91.9438,91.7677,91.8604,21395.0
2023-04-28 15:20:00,99.06,99.06,98.58,98.62,11809.0,91.8048,91.8048,91.3599,91.397,11809.0
2023-04-28 15:25:00,98.66,98.83,98.58,98.67,32631.0,91.4341,91.5916,91.3599,91.4433,32631.0
2023-04-28 15:30:00,98.67,98.76,98.54,98.59,36661.0,91.4433,91.5267,91.3228,91.3692,36661.0
2023-04-28 15:35:00,98.58,98.7,98.47,98.7,16890.0,91.3599,91.4711,91.258,91.4711,16890.0
2023-04-28 15:40:00,98.67,99.0,98.6,98.97,41400.0,91.4433,91.7491,91.3784,91.7213,41400.0
2023-04-28 15:45:00,98.95,99.13,98.87,99.07,48133.0,91.7028,91.8696,91.6287,91.814,48133.0
2023-04-28 15:50:00,99.08,99.13,98.91,99.07,71293.0,91.8233,91.8696,91.6657,91.814,71293.0
2023-04-28 15:55:00,99.06,99.22,99.03,99.06,175861.0,91.8048,91.953,91.777,91.8048,175861.0
2023-05-01 09:30:00,98.65,98.96,98.3,98.31,98761.0,91.4248,91.7121,91.1004,91.1097,98761.0
2023-05-01 09:35:00,98.39,98.55,98.12,98.36,25393.0,91.1838,91.3321,90.9336,91.156,25393.0
2023-05-01 09:40:00,98.33,98.7,98.33,98.66,7931.0,91.1282,91.4711,91.1282,91.4341,7931.0
2023-05-01 09:45:00,98.49,98.49,97.97,98.16,32390.0,91.2765,91.2765,90.7946,90.9707,32390.0
2023-05-01 09:50:00,98.13,98.41,98.12,98.33,7383.0,90.9429,91.2024,90.9336,91.1282,7383.0
2023-05-01 09:55:00,98.33,98.41,98.22,98.32,6834.0,91.1282,91.2024,91.0263,91.119,6834.0
2023-05-01 10:00:00,98.23,98.27,97.72,98.05,16644.0,91.0355,91.0726,90.5629,90.8687,16644.0
2023-05-01 10:05:00,98.06,98.22,98.04,98.15,6248.0,90.878,91.0263,90.8595,90.9614,6248.0
2023-05-01 10:10:00,98.15,98.19,97.9,97.93,7797.0,90.9614,90.9985,90.7297,90.7575,7797.0
2023-05-01 10:15:00,97.95,98.01,97.84,97.96,22687.0,90.7761,90.8317,90.6741,90.7853,22687.0
2023-05-01 10:20:00,97.91,97.97,97.54,97.67,9274.0,90.739,90.7946,90.3961,90.5166,9274.0
2023-05-01 10:25:00,97.69,97.94,97.63,97.9,8311.0,90.5351,90.7668,90.4795,90.7297,8311.0
2023-05-01 10:30:00,97.9,98.05,97.81,98.05,8367.0,90.7297,90.8687,90.6463,90.8687,8367.0
2023-05-01 10:35:00,98.05,98.05,97.85,97.95,28403.0,90.8687,90.8687,90.6834,90.7761,28403.0
2023-05-01 10:40:00,97.98,98.41,97.98,98.14,98385.0,90.8039,91.2024,90.8039,90.9521,98385.0
2023-05-01 10:45:00,98.05,98.55,97.99,98.55,23260.0,90.8687,91.3321,90.8131,91.3321,23260.0
2023-05-01 10:50:00,98.58,98.58,98.14,98.15,16871.0,91.3599,91.3599,90.9521,90.9614,16871.0
2023-05-01 10:55:00,98.14,98.4,98.14,98.4,10107.0,90.9521,91.1931,90.9521,91.1931,10107.0
2023-05-01 11:00:00,98.35,98.4,98.13,98.29,17267.0,91.1468,91.1931,90.9429,91.0911,17267.0
2023-05-01 11:05:00,98.31,98.36,98.15,98.2,9071.0,91.1097,91.156,90.9614,91.0077,9071.0
2023-05-01 11:10:00,98.18,98.29,98.15,98.23,64766.0,90.9892,91.0911,90.9614,91.0355,64766.0
2023-05-01 11:15:00,98.22,98.24,97.68,97.68,12435.0,91.0263,91.0448,90.5258,90.5258,12435.0
2023-05-01 11:20:00,97.63,97.65,97.32,97.33,10953.0,90.4795,90.498,90.1922,90.2015,10953.0
2023-05-01 11:25:00,97.24,97.87,97.23,97.84,25433.0,90.1181,90.7019,90.1088,90.6741,25433.0
2023-05-01 11:30:00,97.84,97.94,97.75,97.92,28534.0,90.6741,90.7668,90.5907,90.7482,28534.0
2023-05-01 11:35:00,97.9,98.15,97.9,98.13,8646.0,90.7297,90.9614,90.7297,90.9429,8646.0
2023-05-01 11:40:00,98.15,98.15,97.95,98.12,17285.0,90.9614,90.9614,90.7761,90.9336,17285.0
2023-05-01 11:45:00,98.14,98.19,98.02,98.06,7027.0,90.9521,90.9985,90.8409,90.878,7027.0
2023-05-01 11:50:00,98.06,98.12,97.9,97.94,8534.0,90.878,90.9336,90.7297,90.7668,8534.0
2023-05-01 11:55:00,97.92,97.96,97.79,97.91,7003.0,90.7482,90.7853,90.6278,90.739,7003.0
2023-05-01 12:00:00,97.85,97.94,97.75,97.86,6930.0,90.6834,90.7668,90.5907,90.6926,6930.0
2023-05-01 12:05:00,97.8,97.85,97.66,97.85,7685.0,90.637,90.6834,90.5073,90.6834,7685.0
2023-05-01 12:10:00,97.85,97.86,97.76,97.81,7148.0,90.6834,90.6926,90.6,90.6463,7148.0
2023-05-01 12:15:00,97.81,97.97,97.8,97.81,8285.0,90.6463,90.7946,90.637,90.6463,8285.0
2023-05-01 12:20:00,97.81,97.91,97.81,97.84,7317.0,90.6463,90.739,90.6463,90.6741,7317.0
2023-05-01 12:25:00,97.83,98.04,97.72,97.94,10016.0,90.6648,90.8595,90.5629,90.7668,10016.0
2023-05-01 12:30:00,97.91,98.05,97.74,97.84,11504.0,90.739,90.8687,90.5814,90.6741,11504.0
2023-05-01 12:35:00,97.8,97.84,97.65,97.8,12023.0,90.637,90.6741,90.498,90.637,12023.0
2023-05-01 12:40:00,97.76,97.84,97.71,97.83,7511.0,90.6,90.6741,90.5536,90.6648,7511.0
2023-05-01 12:45:00,97.79,97.8,97.6,97.64,5426.0,90.6278,90.637,90.4517,90.4888,5426.0
2023-05-01 12:50:00,97.68,97.69,97.61,97.65,4536.0,90.5258,90.5351,90.461,90.498,4536.0
2023-05-01 12:55:00,97.65,97.65,97.54,97.55,4576.0,90.498,90.498,90.3961,90.4053,4576.0
2023-05-01 13:00:00,97.52,97.68,97.51,97.65,9783.0,90.3775,90.5258,90.3683,90.498,9783.0
2023-05-01 13:05:00,97.62,97.79,97.49,97.79,30691.0,90.4702,90.6278,90.3497,90.6278,30691.0
2023-05-01 13:10:00,97.79,97.88,97.58,97.59,9601.0,90.6278,90.7112,90.4332,90.4424,9601.0
2023-05-01 13:15:00,97.58,97.62,97.32,97.35,7286.0,90.4332,90.4702,90.1922,90.22,7286.0
2023-05-01 13:20:00,97.36,97.4,97.26,97.28,10000.0,90.2293,90.2663,90.1366,90.1551,10000.0
2023-05-01 13:25:00,97.29,97.34,97.1,97.13,15531.0,90.1644,90.2107,89.9883,90.0161,15531.0
2023-05-01 13:30:00,97.15,97.29,97.08,97.29,18541.0,90.0346,90.1644,89.9698,90.1644,18541.0
2023-05-01 13:35:00,97.27,97.27,97.17,97.2,3897.0,90.1459,90.1459,90.0532,90.081,3897.0
2023-05-01 13:40:00,97.23,97.33,97.18,97.18,23123.0,90.1088,90.2015,90.0624,90.0624,23123.0
2023-05-01 13:45:00,97.22,97.38,97.21,97.3,12464.0,90.0995,90.2478,90.0902,90.1737,12464.0
2023-05-01 13:50:00,97.3,97.31,97.17,97.19,6743.0,90.1737,90.1829,90.0532,90.0717,6743.0
2023-05-01 13:55:00,97.17,97.19,97.06,97.15,10635.0,90.0532,90.0717,89.9512,90.0346,10635.0
2023-05-01 14:00:00,97.13,97.22,97.03,97.15,9098.0,90.0161,90.0995,89.9234,90.0346,9098.0
2023-05-01 14:05:00,97.1,97.14,97.02,97.02,9852.0,89.9883,90.0254,89.9142,89.9142,9852.0
2023-05-01 14:10:00,96.99,97.01,96.87,96.91,11896.0,89.8864,89.9049,89.7752,89.8122,11896.0
2023-05-01 14:15:00,96.93,96.98,96.81,96.84,10595.0,89.8308,89.8771,89.7195,89.7473,10595.0
2023-05-01 14:20:00,96.81,96.9,96.73,96.81,7638.0,89.7195,89.803,89.6454,89.7195,7638.0
2023-05-01 14:25:00,96.76,96.8,96.63,96.77,7109.0,89.6732,89.7103,89.5527,89.6825,7109.0
2023-05-01 14:30:00,96.78,96.86,96.69,96.8,14285.0,89.6917,89.7659,89.6083,89.7103,14285.0
2023-05-01 14:35:00,96.8,96.81,96.61,96.71,17362.0,89.7103,89.7195,89.5342,89.6269,17362.0
2023-05-01 14:40:00,96.69,96.84,96.66,96.83,11344.0,89.6083,89.7473,89.5805,89.7381,11344.0
2023-05-01 14:45:00,96.79,97.06,96.76,97.06,70037.0,89.701,89.9512,89.6732,89.9512,70037.0
2023-05-01 14:50:00,97.05,97.07,96.91,96.93,4727.0,89.942,89.9605,89.8122,89.8308,4727.0
2023-05-01 14:55:00,96.93,97.15,96.93,97.11,9213.0,89.8308,90.0346,89.8308,89.9976,9213.0
2023-05-01 15:00:00,97.09,97.12,96.89,96.93,40303.0,89.979,90.0068,89.7937,89.8308,40303.0
2023-05-01 15:05:00,96.91,97.04,96.8,96.84,8949.0,89.8122,89.9327,89.7103,89.7473,8949.0
2023-05-01 15:10:00,96.84,96.94,96.79,96.84,9071.0,89.7473,89.84,89.701,89.7473,9071.0
2023-05-01 15:15:00,96.84,96.84,96.61,96.64,15758.0,89.7473,89.7473,89.5342,89.562,15758.0
2023-05-01 15:20:00,96.65,96.72,96.6,96.66,34979.0,89.5713,89.6361,89.5249,89.5805,34979.0
2023-05-01 15:25:00,96.67,96.72,96.58,96.65,10489.0,89.5898,89.6361,89.5064,89.5713,10489.0
2023-05-01 15:30:00,96.67,96.75,96.63,96.66,18349.0,89.5898,89.6639,89.5527,89.5805,18349.0
2023-05-01 15:35:00,96.67,96.76,96.63,96.73,14724.0,89.5898,89.6732,89.5527,89.6454,14724.0
2023-05-01 15:40:00,96.72,96.84,96.7,96.84,20048.0,89.6361,89.7473,89.6176,89.7473,20048.0
2023-05-01 15:45:00,96.85,97.0,96.84,96.91,38618.0,89.7566,89.8956,89.7473,89.8122,38618.0
2023-05-01 15:50:00,96.91,97.04,96.79,96.87,44838.0,89.8122,89.9327,89.701,89.7752,44838.0
2023-05-01 15:55:00,96.88,97.07,96.83,96.93,110441.0,89.7844,89.9605,89.7381,89.8308,110441.0
2023-05-02 09:30:00,96.93,97.78,96.93,97.67,26925.0,89.8308,90.6185,89.8308,90.5166,26925.0
2023-05-02 09:35:00,97.67,97.67,96.49,96.49,26220.0,90.5166,90.5166,89.423,89.423,26220.0
2023-05-02 09:40:00,96.39,96.39,95.71,95.95,23706.0,89.3303,89.3303,88.7001,88.9225,23706.0
2023-05-02 09:45:00,95.91,96.0,95.69,95.77,28951.0,88.8855,88.9689,88.6816,88.7557,28951.0
2023-05-02 09:50:00,95.77,95.98,95.57,95.98,24317.0,88.7557,88.9503,88.5704,88.9503,24317.0
2023-05-02 09:55:00,95.94,96.04,95.63,96.0,12730.0,88.9133,89.0059,88.626,88.9689,12730.0
2023-05-02 10:00:00,96.03,96.12,95.74,95.82,11031.0,88.9967,89.0801,88.7279,88.8021,11031.0
2023-05-02 10:05:00,95.82,95.94,95.59,95.68,10606.0,88.8021,88.9133,88.5889,88.6723,10606.0
2023-05-02 10:10:00,95.67,95.78,95.55,95.56,7947.0,88.663,88.765,88.5518,88.5611,7947.0
2023-05-02 10:15:00,95.56,95.9,95.51,95.74,8014.0,88.5611,88.8762,88.5148,88.7279,8014.0
2023-05-02 10:20:00,95.7,95.75,95.46,95.53,12568.0,88.6908,88.7372,88.4684,88.5333,12568.0
2023-05-02 10:25:00,95.53,95.53,95.28,95.36,8864.0,88.5333,88.5333,88.3016,88.3757,8864.0
2023-05-02 10:30:00,95.33,95.62,95.31,95.39,34170.0,88.3479,88.6167,88.3294,88.4035,34170.0
2023-05-02 10:35:00,95.36,95.46,94.97,94.97,15173.0,88.3757,88.4684,88.0143,88.0143,15173.0
2023-05-02 10:40:00,95.02,95.3,94.93,94.98,14797.0,88.0606,88.3201,87.9772,88.0236,14797.0
2023-05-02 10:45:00,94.93,95.09,94.72,94.76,24264.0,87.9772,88.1255,87.7826,87.8197,24264.0
2023-05-02 10:50:00,94.72,94.8,94.32,94.47,27928.0,87.7826,87.8568,87.4119,87.5509,27928.0
2023-05-02 10:55:00,94.44,94.62,94.24,94.24,20915.0,87.5231,87.6899,87.3378,87.3378,20915.0
2023-05-02 11:00:00,94.3,94.36,93.77,94.04,23396.0,87.3934,87.449,86.9022,87.1524,23396.0
2023-05-02 11:05:00,94.0,94.24,93.99,94.17,21540.0,87.1154,87.3378,87.1061,87.2729,21540.0
2023-05-02 11:10:00,94.21,94.32,94.01,94.29,20160.0,87.31,87.4119,87.1246,87.3841,20160.0
2023-05-02 11:15:00,94.33,94.54,94.2,94.37,14328.0,87.4212,87.6158,87.3007,87.4583,14328.0
2023-05-02 11:20:00,94.37,94.38,94.1,94.22,17305.0,87.4583,87.4675,87.208,87.3192,17305.0
2023-05-02 11:25:00,94.2,94.28,94.13,94.25,13001.0,87.3007,87.3748,87.2358,87.347,13001.0
2023-05-02 11:30:00,94.31,94.35,94.0,94.04,23704.0,87.4026,87.4397,87.1154,87.1524,23704.0
2023-05-02 11:35:00,94.05,94.15,93.99,94.07,41128.0,87.1617,87.2544,87.1061,87.1802,41128.0
2023-05-02 11:40:00,94.08,94.11,93.92,93.99,38057.0,87.1895,87.2173,87.0412,87.1061,38057.0
2023-05-02 11:45:00,93.99,94.18,93.95,94.07,30677.0,87.1061,87.2822,87.069,87.1802,30677.0
2023-05-02 11:50:00,94.07,94.14,93.83,93.88,31595.0,87.1802,87.2451,86.9578,87.0041,31595.0
2023-05-02 11:55:00,93.85,93.95,93.59,93.59,56622.0,86.9763,87.069,86.7354,86.7354,56622.0
2023-05-02 12:00:00,93.57,93.68,93.41,93.48,25617.0,86.7168,86.8188,86.5686,86.6334,25617.0
2023-05-02 12:05:00,93.49,93.62,93.41,93.41,13786.0,86.6427,86.7632,86.5686,86.5686,13786.0
2023-05-02 12:10:00,93.39,93.62,93.28,93.53,9995.0,86.55,86.7632,86.4481,86.6798,9995.0
2023-05-02 12:15:00,93.55,93.81,93.39,93.81,15133.0,86.6983,86.9393,86.55,86.9393,15133.0
2023-05-02 12:20:00,93.76,93.84,93.63,93.77,9039.0,86.8929,86.9671,86.7725,86.9022,9039.0
2023-05-02 12:25:00,93.78,93.85,93.7,93.77,15745.0,86.9115,86.9763,86.8373,86.9022,15745.0
2023-05-02 12:30:00,93.73,93.73,93.52,93.52,15234.0,86.8651,86.8651,86.6705,86.6705,15234.0
2023-05-02 12:35:00,93.52,93.64,93.42,93.47,14541.0,86.6705,86.7817,86.5778,86.6242,14541.0
2023-05-02 12:40:00,93.42,93.58,93.41,93.55,7972.0,86.5778,86.7261,86.5686,86.6983,7972.0
2023-05-02 12:45:00,93.55,93.57,93.45,93.45,4493.0,86.6983,86.7168,86.6056,86.6056,4493.0
2023-05-02 12:50:00,93.44,93.58,93.44,93.45,9541.0,86.5964,86.7261,86.5964,86.6056,9541.0
2023-05-02 12:55:00,93.45,93.69,93.35,93.69,19117.0,86.6056,86.8281,86.513,86.8281,19117.0
2023-05-02 13:00:00,93.66,93.72,93.59,93.61,10650.0,86.8003,86.8559,86.7354,86.7539,10650.0
2023-05-02 13:05:00,93.6,93.84,93.59,93.78,8125.0,86.7446,86.9671,86.7354,86.9115,8125.0
2023-05-02 13:10:00,93.77,93.83,93.7,93.8,9965.0,86.9022,86.9578,86.8373,86.93,9965.0
2023-05-02 13:15:00,93.81,93.85,93.7,93.82,24208.0,86.9393,86.9763,86.8373,86.9485,24208.0
2023-05-02 13:20:00,93.82,93.86,93.7,93.71,14713.0,86.9485,86.9856,86.8373,86.8466,14713.0
2023-05-02 13:25:00,93.7,93.82,93.66,93.82,14055.0,86.8373,86.9485,86.8003,86.9485,14055.0
2023-05-02 13:30:00,93.82,93.87,93.71,93.81,10716.0,86.9485,86.9949,86.8466,86.9393,10716.0
2023-05-02 13:35:00,93.81,93.98,93.74,93.92,32259.0,86.9393,87.0968,86.8744,87.0412,32259.0
2023-05-02 13:40:00,93.92,93.92,93.8,93.8,19563.0,87.0412,87.0412,86.93,86.93,19563.0
2023-05-02 13:45:00,93.83,93.91,93.82,93.87,9566.0,86.9578,87.0319,86.9485,86.9949,9566.0
2023-05-02 13:50:00,93.87,94.25,93.85,94.24,29934.0,86.9949,87.347,86.9763,87.3378,29934.0
2023-05-02 13:55:00,94.25,94.3,94.15,94.28,19253.0,87.347,87.3934,87.2544,87.3748,19253.0
2023-05-02 14:00:00,94.29,94.38,94.09,94.37,8711.0,87.3841,87.4675,87.1988,87.4583,8711.0
2023-05-02 14:05:00,94.37,94.41,94.2,94.24,8403.0,87.4583,87.4953,87.3007,87.3378,8403.0
2023-05-02 14:10:00,94.24,94.24,94.11,94.15,12078.0,87.3378,87.3378,87.2173,87.2544,12078.0
2023-05-02 14:15:00,94.17,94.23,94.0,94.22,13571.0,87.2729,87.3285,87.1154,87.3192,13571.0
2023-05-02 14:20:00,94.23,94.31,94.11,94.15,9158.0,87.3285,87.4026,87.2173,87.2544,9158.0
2023-05-02 14:25:00,94.15,94.36,94.14,94.3,8758.0,87.2544,87.449,87.2451,87.3934,8758.0
2023-05-02 14:30:00,94.31,94.34,94.23,94.24,10356.0,87.4026,87.4305,87.3285,87.3378,10356.0
2023-05-02 14:35:00,94.26,94.37,94.24,94.36,10729.0,87.3563,87.4583,87.3378,87.449,10729.0
2023-05-02 14:40:00,94.37,94.4,94.22,94.37,8133.0,87.4583,87.4861,87.3192,87.4583,8133.0
2023-05-02 14:45:00,94.41,94.8,94.41,94.8,8370.0,87.4953,87.8568,87.4953,87.8568,8370.0
2023-05-02 14:50:00,94.81,94.85,94.71,94.83,13947.0,87.866,87.9031,87.7734,87.8846,13947.0
2023-05-02 14:55:00,94.8,94.94,94.75,94.88,13105.0,87.8568,87.9865,87.8104,87.9309,13105.0
2023-05-02 15:00:00,94.87,95.07,94.84,94.9,26769.0,87.9216,88.107,87.8938,87.9494,26769.0
2023-05-02 15:05:00,94.92,95.32,94.92,95.29,11824.0,87.968,88.3387,87.968,88.3109,11824.0
2023-05-02 15:10:00,95.33,95.51,95.33,95.42,19462.0,88.3479,88.5148,88.3479,88.4314,19462.0
2023-05-02 15:15:00,95.41,95.47,94.99,95.06,17104.0,88.4221,88.4777,88.0328,88.0977,17104.0
2023-05-02 15:20:00,95.06,95.09,94.91,95.06,12756.0,88.0977,88.1255,87.9587,88.0977,12756.0
2023-05-02 15:25:00,95.05,95.05,94.9,94.96,10379.0,88.0885,88.0885,87.9494,88.005,10379.0
2023-05-02 15:30:00,94.99,94.99,94.71,94.75,14072.0,88.0328,88.0328,87.7734,87.8104,14072.0
2023-05-02 15:35:00,94.75,94.77,94.61,94.64,29236.0,87.8104,87.829,87.6807,87.7085,29236.0
2023-05-02 15:40:00,94.62,94.64,94.51,94.51,29025.0,87.6899,87.7085,87.588,87.588,29025.0
2023-05-02 15:45:00,94.52,94.77,94.44,94.69,47352.0,87.5973,87.829,87.5231,87.7548,47352.0
2023-05-02 15:50:00,94.7,94.9,94.67,94.87,67477.0,87.7641,87.9494,87.7363,87.9216,67477.0
2023-05-02 15:55:00,94.9,94.95,94.7,94.78,147142.0,87.9494,87.9958,87.7641,87.8382,147142.0
2023-05-03 09:30:00,95.53,95.69,94.82,94.82,17032.0,88.5333,88.6816,87.8753,87.8753,17032.0
2023-05-03 09:35:00,95.15,95.6,95.15,95.6,2102.0,88.1811,88.5982,88.1811,88.5982,2102.0
2023-05-03 09:40:00,95.51,95.58,95.38,95.51,3013.0,88.5148,88.5796,88.3943,88.5148,3013.0
2023-05-03 09:45:00,95.54,95.67,95.14,95.14,4568.0,88.5426,88.663,88.1719,88.1719,4568.0
2023-05-03 09:50:00,95.1,95.68,95.1,95.29,5304.0,88.1348,88.6723,88.1348,88.3109,5304.0
2023-05-03 09:55:00,95.34,95.48,95.26,95.29,3016.0,88.3572,88.487,88.2831,88.3109,3016.0
2023-05-03 10:00:00,95.14,95.14,94.97,94.97,10496.0,88.1719,88.1719,88.0143,88.0143,10496.0
2023-05-03 10:05:00,95.0,95.08,94.79,94.93,7341.0,88.0421,88.1163,87.8475,87.9772,7341.0
2023-05-03 10:10:00,94.96,95.01,94.61,94.73,13126.0,88.005,88.0514,87.6807,87.7919,13126.0
2023-05-03 10:15:00,94.72,94.85,94.72,94.8,4598.0,87.7826,87.9031,87.7826,87.8568,4598.0
2023-05-03 10:20:00,94.79,94.95,94.58,94.77,7570.0,87.8475,87.9958,87.6529,87.829,7570.0
2023-05-03 10:25:00,94.78,94.92,94.76,94.76,4015.0,87.8382,87.968,87.8197,87.8197,4015.0
2023-05-03 10:30:00,94.73,94.77,94.51,94.53,9338.0,87.7919,87.829,87.588,87.6065,9338.0
2023-05-03 10:35:00,94.62,94.68,94.47,94.48,14056.0,87.6899,87.7455,87.5509,87.5602,14056.0
2023-05-03 10:40:00,94.46,94.58,94.42,94.5,3078.0,87.5417,87.6529,87.5046,87.5787,3078.0
2023-05-03 10:45:00,94.53,94.78,94.28,94.74,16459.0,87.6065,87.8382,87.3748,87.8012,16459.0
2023-05-03 10:50:00,94.8,94.99,94.8,94.82,4874.0,87.8568,88.0328,87.8568,87.8753,4874.0
2023-05-03 10:55:00,94.85,95.11,94.85,95.11,3433.0,87.9031,88.1441,87.9031,88.1441,3433.0
2023-05-03 11:00:00,95.06,95.11,94.94,95.1,5455.0,88.0977,88.1441,87.9865,88.1348,5455.0
2023-05-03 11:05:00,95.1,95.15,95.04,95.05,3054.0,88.1348,88.1811,88.0792,88.0885,3054.0
2023-05-03 11:10:00,95.05,95.17,95.03,95.14,4842.0,88.0885,88.1997,88.0699,88.1719,4842.0
2023-05-03 11:15:00,95.16,95.33,95.09,95.31,6973.0,88.1904,88.3479,88.1255,88.3294,6973.0
2023-05-03 11:20:00,95.31,95.54,95.3,95.53,6927.0,88.3294,88.5426,88.3201,88.5333,6927.0
2023-05-03 11:25:00,95.51,95.55,95.17,95.2,12733.0,88.5148,88.5518,88.1997,88.2275,12733.0
2023-05-03 11:30:00,95.17,95.34,95.1,95.31,9035.0,88.1997,88.3572,88.1348,88.3294,9035.0
2023-05-03 11:35:00,95.31,95.52,95.29,95.42,7017.0,88.3294,88.524,88.3109,88.4314,7017.0
2023-05-03 11:40:00,95.42,95.42,95.3,95.3,3068.0,88.4314,88.4314,88.3201,88.3201,3068.0
2023-05-03 11:45:00,95.33,95.43,95.3,95.31,4523.0,88.3479,88.4406,88.3201,88.3294,4523.0
2023-05-03 11:50:00,95.35,95.41,95.34,95.36,4722.0,88.3665,88.4221,88.3572,88.3757,4722.0
2023-05-03 11:55:00,95.32,95.45,95.32,95.33,4001.0,88.3387,88.4592,88.3387,88.3479,4001.0
2023-05-03 12:00:00,95.31,95.32,95.25,95.29,5904.0,88.3294,88.3387,88.2738,88.3109,5904.0
2023-05-03 12:05:00,95.27,95.32,95.17,95.17,9310.0,88.2923,88.3387,88.1997,88.1997,9310.0
2023-05-03 12:10:00,95.19,95.19,95.05,95.07,3195.0,88.2182,88.2182,88.0885,88.107,3195.0
2023-05-03 12:15:00,95.06,95.1,94.99,95.09,6985.0,88.0977,88.1348,88.0328,88.1255,6985.0
2023-05-03 12:20:00,95.11,95.29,95.07,95.29,6467.0,88.1441,88.3109,88.107,88.3109,6467.0
2023-05-03 12:25:00,95.29,95.57,95.28,95.53,3865.0,88.3109,88.5704,88.3016,88.5333,3865.0
2023-05-03 12:30:00,95.57,95.77,95.57,95.74,3903.0,88.5704,88.7557,88.5704,88.7279,3903.0
2023-05-03 12:35:00,95.75,95.78,95.69,95.69,3165.0,88.7372,88.765,88.6816,88.6816,3165.0
2023-05-03 12:40:00,95.7,95.79,95.7,95.71,9859.0,88.6908,88.7743,88.6908,88.7001,9859.0
2023-05-03 12:45:00,95.73,95.73,95.63,95.63,2243.0,88.7186,88.7186,88.626,88.626,2243.0
2023-05-03 12:50:00,95.66,95.68,95.56,95.57,3277.0,88.6538,88.6723,88.5611,88.5704,3277.0
2023-05-03 12:55:00,95.55,95.8,95.54,95.76,4277.0,88.5518,88.7835,88.5426,88.7464,4277.0
2023-05-03 13:00:00,95.78,95.87,95.77,95.82,3663.0,88.765,88.8484,88.7557,88.8021,3663.0
2023-05-03 13:05:00,95.81,95.83,95.74,95.77,3841.0,88.7928,88.8113,88.7279,88.7557,3841.0
2023-05-03 13:10:00,95.83,96.18,95.81,96.14,8140.0,88.8113,89.1357,88.7928,89.0986,8140.0
2023-05-03 13:15:00,96.2,96.29,96.07,96.07,12881.0,89.1542,89.2376,89.0337,89.0337,12881.0
2023-05-03 13:20:00,96.13,96.14,96.05,96.13,10407.0,89.0894,89.0986,89.0152,89.0894,10407.0
2023-05-03 13:25:00,96.15,96.15,96.02,96.06,12114.0,89.1079,89.1079,88.9874,89.0245,12114.0
2023-05-03 13:30:00,96.02,96.04,95.89,95.93,7023.0,88.9874,89.0059,88.8669,88.904,7023.0
2023-05-03 13:35:00,95.93,96.13,95.92,96.13,4409.0,88.904,89.0894,88.8947,89.0894,4409.0
2023-05-03 13:40:00,96.14,96.26,96.1,96.26,4460.0,89.0986,89.2098,89.0615,89.2098,4460.0
2023-05-03 13:45:00,96.26,96.26,96.11,96.11,2851.0,89.2098,89.2098,89.0708,89.0708,2851.0
2023-05-03 13:50:00,96.11,96.15,95.97,96.07,5540.0,89.0708,89.1079,88.9411,89.0337,5540.0
2023-05-03 13:55:00,96.06,96.31,96.06,96.2,12220.0,89.0245,89.2562,89.0245,89.1542,12220.0
2023-05-03 14:00:00,96.14,96.52,95.88,96.09,14954.0,89.0986,89.4508,88.8577,89.0523,14954.0
2023-05-03 14:05:00,96.06,96.08,95.81,95.82,8641.0,89.0245,89.043,88.7928,88.8021,8641.0
2023-05-03 14:10:00,95.8,95.8,95.52,95.62,8708.0,88.7835,88.7835,88.524,88.6167,8708.0
2023-05-03 14:15:00,95.7,95.82,95.59,95.67,9459.0,88.6908,88.8021,88.5889,88.663,9459.0
2023-05-03 14:20:00,95.68,95.91,95.54,95.83,15691.0,88.6723,88.8855,88.5426,88.8113,15691.0
2023-05-03 14:25:00,95.81,95.99,95.76,95.8,6367.0,88.7928,88.9596,88.7464,88.7835,6367.0
2023-05-03 14:30:00,95.75,95.96,95.55,95.7,6449.0,88.7372,88.9318,88.5518,88.6908,6449.0
2023-05-03 14:35:00,95.56,96.01,95.33,95.92,9235.0,88.5611,88.9781,88.3479,88.8947,9235.0
2023-05-03 14:40:00,96.03,96.35,95.7,95.71,8940.0,88.9967,89.2932,88.6908,88.7001,8940.0
2023-05-03 14:45:00,95.9,96.28,95.86,96.26,20908.0,88.8762,89.2284,88.8391,89.2098,20908.0
2023-05-03 14:50:00,96.23,96.29,95.79,95.92,27743.0,89.182,89.2376,88.7743,88.8947,27743.0
2023-05-03 14:55:00,95.9,96.19,95.7,95.89,7283.0,88.8762,89.145,88.6908,88.8669,7283.0
2023-05-03 15:00:00,95.94,95.97,95.43,95.65,13711.0,88.9133,88.9411,88.4406,88.6445,13711.0
2023-05-03 15:05:00,95.66,95.94,95.21,95.35,7444.0,88.6538,88.9133,88.2367,88.3665,7444.0
2023-05-03 15:10:00,95.2,95.25,94.92,95.06,6240.0,88.2275,88.2738,87.968,88.0977,6240.0
2023-05-03 15:15:00,94.98,95.21,94.75,94.95,15990.0,88.0236,88.2367,87.8104,87.9958,15990.0
2023-05-03 15:20:00,94.95,95.29,94.58,95.03,24887.0,87.9958,88.3109,87.6529,88.0699,24887.0
2023-05-03 15:25:00,95.11,95.33,94.82,94.89,10570.0,88.1441,88.3479,87.8753,87.9402,10570.0
2023-05-03 15:30:00,94.86,94.97,94.69,94.96,18355.0,87.9124,88.0143,87.7548,88.005,18355.0
2023-05-03 15:35:00,94.96,94.96,94.81,94.86,10236.0,88.005,88.005,87.866,87.9124,10236.0
2023-05-03 15:40:00,94.74,94.91,94.66,94.86,15241.0,87.8012,87.9587,87.727,87.9124,15241.0
2023-05-03 15:45:00,94.82,95.02,94.76,94.89,12897.0,87.8753,88.0606,87.8197,87.9402,12897.0
2023-05-03 15:50:00,94.86,95.06,94.85,94.97,18931.0,87.9124,88.0977,87.9031,88.0143,18931.0
2023-05-03 15:55:00,94.93,95.07,94.69,94.8,67139.0,87.9772,88.107,87.7548,87.8568,67139.0
2023-05-04 09:30:00,94.85,95.56,94.49,95.43,19926.0,87.9031,88.5611,87.5695,88.4406,19926.0
2023-05-04 09:35:00,95.57,96.06,95.5,95.74,5960.0,88.5704,89.0245,88.5055,88.7279,5960.0
2023-05-04 09:40:00,95.65,95.65,95.22,95.25,4260.0,88.6445,88.6445,88.246,88.2738,4260.0
2023-05-04 09:45:00,95.31,95.4,94.84,95.02,68988.0,88.3294,88.4128,87.8938,88.0606,68988.0
2023-05-04 09:50:00,95.02,95.86,95.01,95.78,16977.0,88.0606,88.8391,88.0514,88.765,16977.0
2023-05-04 09:55:00,95.7,95.83,95.18,95.31,4390.0,88.6908,88.8113,88.2089,88.3294,4390.0
2023-05-04 10:00:00,95.2,95.74,95.19,95.47,8107.0,88.2275,88.7279,88.2182,88.4777,8107.0
2023-05-04 10:05:00,95.4,95.54,95.24,95.45,7147.0,88.4128,88.5426,88.2645,88.4592,7147.0
2023-05-04 10:10:00,95.46,95.66,95.35,95.58,7172.0,88.4684,88.6538,88.3665,88.5796,7172.0
2023-05-04 10:15:00,95.55,95.93,95.44,95.71,15962.0,88.5518,88.904,88.4499,88.7001,15962.0
2023-05-04 10:20:00,95.78,95.78,95.18,95.65,18820.0,88.765,88.765,88.2089,88.6445,18820.0
2023-05-04 10:25:00,95.68,95.77,95.46,95.6,17659.0,88.6723,88.7557,88.4684,88.5982,17659.0
2023-05-04 10:30:00,95.61,95.76,95.55,95.75,16046.0,88.6074,88.7464,88.5518,88.7372,16046.0
2023-05-04 10:35:00,95.74,95.77,95.18,95.24,27640.0,88.7279,88.7557,88.2089,88.2645,27640.0
2023-05-04 10:40:00,95.21,95.38,95.14,95.25,22358.0,88.2367,88.3943,88.1719,88.2738,22358.0
2023-05-04 10:45:00,95.28,95.76,95.19,95.64,5838.0,88.3016,88.7464,88.2182,88.6352,5838.0
2023-05-04 10:50:00,95.55,95.87,95.37,95.8,6203.0,88.5518,88.8484,88.385,88.7835,6203.0
2023-05-04 10:55:00,95.86,95.86,95.55,95.62,4815.0,88.8391,88.8391,88.5518,88.6167,4815.0
2023-05-04 11:00:00,95.67,95.91,95.66,95.81,7015.0,88.663,88.8855,88.6538,88.7928,7015.0
2023-05-04 11:05:00,95.79,96.41,95.78,96.34,7607.0,88.7743,89.3488,88.765,89.284,7607.0
2023-05-04 11:10:00,96.34,96.51,96.22,96.42,12177.0,89.284,89.4415,89.1728,89.3581,12177.0
2023-05-04 11:15:00,96.42,96.63,96.17,96.35,36898.0,89.3581,89.5527,89.1264,89.2932,36898.0
2023-05-04 11:20:00,96.36,96.55,96.28,96.54,18023.0,89.3025,89.4786,89.2284,89.4693,18023.0
2023-05-04 11:25:00,96.53,96.66,96.39,96.53,14938.0,89.4601,89.5805,89.3303,89.4601,14938.0
2023-05-04 11:30:00,96.55,96.7,96.13,96.14,18988.0,89.4786,89.6176,89.0894,89.0986,18988.0
2023-05-04 11:35:00,96.17,96.51,96.13,96.49,6952.0,89.1264,89.4415,89.0894,89.423,6952.0
2023-05-04 11:40:00,96.49,96.52,96.36,96.43,13268.0,89.423,89.4508,89.3025,89.3674,13268.0
2023-05-04 11:45:00,96.4,96.47,96.34,96.36,5926.0,89.3396,89.4044,89.284,89.3025,5926.0
2023-05-04 11:50:00,96.32,96.37,96.1,96.1,4325.0,89.2654,89.3118,89.0615,89.0615,4325.0
2023-05-04 11:55:00,96.12,96.27,96.0,96.18,20346.0,89.0801,89.2191,88.9689,89.1357,20346.0
2023-05-04 12:00:00,96.19,96.37,96.19,96.31,5798.0,89.145,89.3118,89.145,89.2562,5798.0
2023-05-04 12:05:00,96.35,96.41,96.21,96.3,5113.0,89.2932,89.3488,89.1635,89.2469,5113.0
2023-05-04 12:10:00,96.31,96.34,96.19,96.34,3533.0,89.2562,89.284,89.145,89.284,3533.0
2023-05-04 12:15:00,96.38,96.6,96.38,96.56,5050.0,89.321,89.5249,89.321,89.4879,5050.0
2023-05-04 12:20:00,96.58,96.93,96.56,96.92,8799.0,89.5064,89.8308,89.4879,89.8215,8799.0
2023-05-04 12:25:00,96.9,96.94,96.85,96.94,7055.0,89.803,89.84,89.7566,89.84,7055.0
2023-05-04 12:30:00,96.96,96.99,96.76,96.94,10176.0,89.8586,89.8864,89.6732,89.84,10176.0
2023-05-04 12:35:00,96.88,96.91,96.65,96.84,31279.0,89.7844,89.8122,89.5713,89.7473,31279.0
2023-05-04 12:40:00,96.81,96.82,96.7,96.72,4451.0,89.7195,89.7288,89.6176,89.6361,4451.0
2023-05-04 12:45:00,96.68,96.9,96.68,96.77,3716.0,89.5991,89.803,89.5991,89.6825,3716.0
2023-05-04 12:50:00,96.82,96.87,96.67,96.72,5674.0,89.7288,89.7752,89.5898,89.6361,5674.0
2023-05-04 12:55:00,96.71,96.9,96.71,96.89,6241.0,89.6269,89.803,89.6269,89.7937,6241.0
2023-05-04 13:00:00,96.9,96.96,96.69,96.69,4161.0,89.803,89.8586,89.6083,89.6083,4161.0
2023-05-04 13:05:00,96.73,97.06,96.73,97.06,5872.0,89.6454,89.9512,89.6454,89.9512,5872.0
2023-05-04 13:10:00,97.1,97.14,97.04,97.09,3373.0,89.9883,90.0254,89.9327,89.979,3373.0
2023-05-04 13:15:00,97.09,97.28,97.09,97.27,3950.0,89.979,90.1551,89.979,90.1459,3950.0
2023-05-04 13:20:00,97.28,97.51,97.27,97.47,8796.0,90.1551,90.3683,90.1459,90.3312,8796.0
2023-05-04 13:25:00,97.48,97.48,97.27,97.32,6841.0,90.3405,90.3405,90.1459,90.1922,6841.0
2023-05-04 13:30:00,97.33,97.51,97.29,97.47,7388.0,90.2015,90.3683,90.1644,90.3312,7388.0
2023-05-04 13:35:00,97.51,97.53,97.44,97.45,8672.0,90.3683,90.3868,90.3034,90.3127,8672.0
2023-05-04 13:40:00,97.49,97.53,97.41,97.48,8300.0,90.3497,90.3868,90.2756,90.3405,8300.0
2023-05-04 13:45:00,97.51,97.57,97.34,97.45,15313.0,90.3683,90.4239,90.2107,90.3127,15313.0
2023-05-04 13:50:00,97.43,97.52,97.41,97.46,5647.0,90.2941,90.3775,90.2756,90.3219,5647.0
2023-05-04 13:55:00,97.49,97.61,97.45,97.57,17729.0,90.3497,90.461,90.3127,90.4239,17729.0
2023-05-04 14:00:00,97.56,97.58,97.04,97.04,4748.0,90.4146,90.4332,89.9327,89.9327,4748.0
2023-05-04 14:05:00,97.05,97.1,96.94,97.03,22482.0,89.942,89.9883,89.84,89.9234,22482.0
2023-05-04 14:10:00,97.03,97.37,96.99,97.27,8383.0,89.9234,90.2385,89.8864,90.1459,8383.0
2023-05-04 14:15:00,97.37,97.37,97.2,97.24,7862.0,90.2385,90.2385,90.081,90.1181,7862.0
2023-05-04 14:20:00,97.27,97.28,96.94,96.99,60979.0,90.1459,90.1551,89.84,89.8864,60979.0
2023-05-04 14:25:00,96.98,97.0,96.85,96.87,13304.0,89.8771,89.8956,89.7566,89.7752,13304.0
2023-05-04 14:30:00,96.87,96.92,96.68,96.71,33202.0,89.7752,89.8215,89.5991,89.6269,33202.0
2023-05-04 14:35:00,96.68,96.75,96.3,96.37,22717.0,89.5991,89.6639,89.2469,89.3118,22717.0
2023-05-04 14:40:00,96.35,96.44,96.24,96.28,17428.0,89.2932,89.3766,89.1913,89.2284,17428.0
2023-05-04 14:45:00,96.3,96.41,96.24,96.27,14487.0,89.2469,89.3488,89.1913,89.2191,14487.0
2023-05-04 14:50:00,96.28,96.31,96.21,96.25,9499.0,89.2284,89.2562,89.1635,89.2006,9499.0
2023-05-04 14:55:00,96.26,96.28,95.89,95.99,25197.0,89.2098,89.2284,88.8669,88.9596,25197.0
2023-05-04 15:00:00,96.04,96.13,95.89,96.05,9879.0,89.0059,89.0894,88.8669,89.0152,9879.0
2023-05-04 15:05:00,96.09,96.29,95.96,95.98,11231.0,89.0523,89.2376,88.9318,88.9503,11231.0
2023-05-04 15:10:00,96.01,96.11,95.88,95.94,21629.0,88.9781,89.0708,88.8577,88.9133,21629.0
2023-05-04 15:15:00,95.97,95.97,95.7,95.74,19204.0,88.9411,88.9411,88.6908,88.7279,19204.0
2023-05-04 15:20:00,95.74,95.88,95.68,95.88,10355.0,88.7279,88.8577,88.6723,88.8577,10355.0
2023-05-04 15:25:00,95.88,96.0,95.79,96.0,13217.0,88.8577,88.9689,88.7743,88.9689,13217.0
2023-05-04 15:30:00,96.02,96.11,95.91,96.08,24020.0,88.9874,89.0708,88.8855,89.043,24020.0
2023-05-04 15:35:00,96.06,96.11,95.93,95.94,70962.0,89.0245,89.0708,88.904,88.9133,70962.0
2023-05-04 15:40:00,95.93,96.03,95.74,95.75,29545.0,88.904,88.9967,88.7279,88.7372,29545.0
2023-05-04 15:45:00,95.73,95.89,95.59,95.79,30022.0,88.7186,88.8669,88.5889,88.7743,30022.0
2023-05-04 15:50:00,95.78,95.79,95.56,95.6,54402.0,88.765,88.7743,88.5611,88.5982,54402.0
2023-05-04 15:55:00,95.61,95.95,95.54,95.88,217809.0,88.6074,88.9225,88.5426,88.8577,217809.0
2023-05-05 09:30:00,96.62,96.75,95.11,95.11,44642.0,89.5435,89.6639,88.1441,88.1441,44642.0
2023-05-05 09:35:00,95.15,95.9,94.64,95.9,36975.0,88.1811,88.8762,87.7085,88.8762,36975.0
2023-05-05 09:40:00,95.84,96.44,95.84,96.05,10215.0,88.8206,89.3766,88.8206,89.0152,10215.0
2023-05-05 09:45:00,96.1,96.52,96.1,96.42,2244.0,89.0615,89.4508,89.0615,89.3581,2244.0
2023-05-05 09:50:00,96.36,96.36,95.63,95.79,10362.0,89.3025,89.3025,88.626,88.7743,10362.0
2023-05-05 09:55:00,95.84,95.92,95.34,95.47,12110.0,88.8206,88.8947,88.3572,88.4777,12110.0
2023-05-05 10:00:00,95.57,96.02,95.57,96.01,14432.0,88.5704,88.9874,88.5704,88.9781,14432.0
2023-05-05 10:05:00,96.02,96.04,95.77,96.0,6586.0,88.9874,89.0059,88.7557,88.9689,6586.0
2023-05-05 10:10:00,96.06,96.09,95.77,95.77,16292.0,89.0245,89.0523,88.7557,88.7557,16292.0
2023-05-05 10:15:00,95.77,95.9,95.69,95.8,50858.0,88.7557,88.8762,88.6816,88.7835,50858.0
2023-05-05 10:20:00,95.81,95.87,95.39,95.39,8167.0,88.7928,88.8484,88.4035,88.4035,8167.0
2023-05-05 10:25:00,95.5,95.5,94.96,95.19,13009.0,88.5055,88.5055,88.005,88.2182,13009.0
2023-05-05 10:30:00,95.21,95.48,95.21,95.39,8126.0,88.2367,88.487,88.2367,88.4035,8126.0
2023-05-05 10:35:00,95.41,95.52,95.38,95.52,9763.0,88.4221,88.524,88.3943,88.524,9763.0
2023-05-05 10:40:00,95.55,95.61,95.45,95.52,8678.0,88.5518,88.6074,88.4592,88.524,8678.0
2023-05-05 10:45:00,95.53,95.53,95.19,95.19,11255.0,88.5333,88.5333,88.2182,88.2182,11255.0
2023-05-05 10:50:00,95.27,95.4,95.18,95.29,9297.0,88.2923,88.4128,88.2089,88.3109,9297.0
2023-05-05 10:55:00,95.18,95.24,95.1,95.22,10032.0,88.2089,88.2645,88.1348,88.246,10032.0
2023-05-05 11:00:00,95.22,95.37,95.21,95.36,6661.0,88.246,88.385,88.2367,88.3757,6661.0
2023-05-05 11:05:00,95.38,95.47,95.17,95.17,10512.0,88.3943,88.4777,88.1997,88.1997,10512.0
2023-05-05 11:10:00,95.17,95.36,95.12,95.32,14156.0,88.1997,88.3757,88.1533,88.3387,14156.0
2023-05-05 11:15:00,95.27,95.35,95.18,95.21,7324.0,88.2923,88.3665,88.2089,88.2367,7324.0
2023-05-05 11:20:00,95.22,95.32,95.11,95.3,11028.0,88.246,88.3387,88.1441,88.3201,11028.0
2023-05-05 11:25:00,95.31,95.42,95.29,95.34,27715.0,88.3294,88.4314,88.3109,88.3572,27715.0
2023-05-05 11:30:00,95.34,95.35,95.14,95.24,7214.0,88.3572,88.3665,88.1719,88.2645,7214.0
2023-05-05 11:35:00,95.21,95.22,95.08,95.14,8112.0,88.2367,88.246,88.1163,88.1719,8112.0
2023-05-05 11:40:00,95.22,95.22,94.98,95.12,11402.0,88.246,88.246,88.0236,88.1533,11402.0
2023-05-05 11:45:00,95.12,95.25,95.09,95.21,11505.0,88.1533,88.2738,88.1255,88.2367,11505.0
2023-05-05 11:50:00,95.23,95.6,95.22,95.55,4373.0,88.2553,88.5982,88.246,88.5518,4373.0
2023-05-05 11:55:00,95.67,95.95,95.66,95.91,19010.0,88.663,88.9225,88.6538,88.8855,19010.0
2023-05-05 12:00:00,95.89,96.13,95.89,95.91,28180.0,88.8669,89.0894,88.8669,88.8855,28180.0
2023-05-05 12:05:00,95.92,95.93,95.64,95.8,17534.0,88.8947,88.904,88.6352,88.7835,17534.0
2023-05-05 12:10:00,95.76,95.89,95.74,95.84,5003.0,88.7464,88.8669,88.7279,88.8206,5003.0
2023-05-05 12:15:00,95.81,95.92,95.79,95.85,3751.0,88.7928,88.8947,88.7743,88.8299,3751.0
2023-05-05 12:20:00,95.82,96.0,95.82,95.95,6454.0,88.8021,88.9689,88.8021,88.9225,6454.0
2023-05-05 12:25:00,95.93,95.97,95.76,95.86,14219.0,88.904,88.9411,88.7464,88.8391,14219.0
2023-05-05 12:30:00,95.84,95.91,95.75,95.76,8586.0,88.8206,88.8855,88.7372,88.7464,8586.0
2023-05-05 12:35:00,95.76,95.86,95.7,95.75,9596.0,88.7464,88.8391,88.6908,88.7372,9596.0
2023-05-05 12:40:00,95.73,95.73,95.54,95.57,10519.0,88.7186,88.7186,88.5426,88.5704,10519.0
2023-05-05 12:45:00,95.57,95.58,95.32,95.36,9997.0,88.5704,88.5796,88.3387,88.3757,9997.0
2023-05-05 12:50:00,95.38,95.47,95.35,95.47,8024.0,88.3943,88.4777,88.3665,88.4777,8024.0
2023-05-05 12:55:00,95.47,95.56,95.45,95.47,6606.0,88.4777,88.5611,88.4592,88.4777,6606.0
2023-05-05 13:00:00,95.48,95.7,95.48,95.63,6163.0,88.487,88.6908,88.487,88.626,6163.0
2023-05-05 13:05:00,95.63,95.68,95.57,95.66,6555.0,88.626,88.6723,88.5704,88.6538,6555.0
2023-05-05 13:10:00,95.63,95.71,95.45,95.51,18123.0,88.626,88.7001,88.4592,88.5148,18123.0
2023-05-05 13:15:00,95.51,95.6,95.47,95.51,8041.0,88.5148,88.5982,88.4777,88.5148,8041.0
2023-05-05 13:20:00,95.52,95.53,95.43,95.53,5728.0,88.524,88.5333,88.4406,88.5333,5728.0
2023-05-05 13:25:00,95.57,95.6,95.42,95.48,9354.0,88.5704,88.5982,88.4314,88.487,9354.0
2023-05-05 13:30:00,95.52,95.62,95.5,95.59,12637.0,88.524,88.6167,88.5055,88.5889,12637.0
2023-05-05 13:35:00,95.61,95.68,95.48,95.62,11066.0,88.6074,88.6723,88.487,88.6167,11066.0
2023-05-05 13:40:00,95.64,95.8,95.62,95.76,9299.0,88.6352,88.7835,88.6167,88.7464,9299.0
2023-05-05 13:45:00,95.81,95.86,95.76,95.77,5687.0,88.7928,88.8391,88.7464,88.7557,5687.0
2023-05-05 13:50:00,95.78,95.83,95.58,95.59,29011.0,88.765,88.8113,88.5796,88.5889,29011.0
2023-05-05 13:55:00,95.59,95.67,95.58,95.62,7124.0,88.5889,88.663,88.5796,88.6167,7124.0
2023-05-05 14:00:00,95.65,95.76,95.62,95.76,6179.0,88.6445,88.7464,88.6167,88.7464,6179.0
2023-05-05 14:05:00,95.76,95.76,95.6,95.64,8023.0,88.7464,88.7464,88.5982,88.6352,8023.0
2023-05-05 14:10:00,95.66,95.81,95.64,95.81,4364.0,88.6538,88.7928,88.6352,88.7928,4364.0
2023-05-05 14:15:00,95.83,95.92,95.67,95.82,61031.0,88.8113,88.8947,88.663,88.8021,61031.0
2023-05-05 14:20:00,95.82,95.91,95.82,95.89,5882.0,88.8021,88.8855,88.8021,88.8669,5882.0
2023-05-05 14:25:00,95.9,96.25,95.9,96.24,5670.0,88.8762,89.2006,88.8762,89.1913,5670.0
2023-05-05 14:30:00,96.2,96.5,96.19,96.38,7850.0,89.1542,89.4323,89.145,89.321,7850.0
2023-05-05 14:35:00,96.38,96.46,96.24,96.27,28032.0,89.321,89.3952,89.1913,89.2191,28032.0
2023-05-05 14:40:00,96.31,96.33,96.13,96.21,34963.0,89.2562,89.2747,89.0894,89.1635,34963.0
2023-05-05 14:45:00,96.19,96.24,96.08,96.24,8290.0,89.145,89.1913,89.043,89.1913,8290.0
2023-05-05 14:50:00,96.23,96.39,96.23,96.38,5729.0,89.182,89.3303,89.182,89.321,5729.0
2023-05-05 14:55:00,96.37,96.55,96.24,96.28,37817.0,89.3118,89.4786,89.1913,89.2284,37817.0
2023-05-05 15:00:00,96.28,96.31,96.16,96.19,12350.0,89.2284,89.2562,89.1172,89.145,12350.0
2023-05-05 15:05:00,96.15,96.37,96.13,96.3,12348.0,89.1079,89.3118,89.0894,89.2469,12348.0
2023-05-05 15:10:00,96.28,96.34,96.17,96.21,12380.0,89.2284,89.284,89.1264,89.1635,12380.0
2023-05-05 15:15:00,96.19,96.29,96.19,96.23,9633.0,89.145,89.2376,89.145,89.182,9633.0
2023-05-05 15:20:00,96.23,96.36,96.16,96.18,19007.0,89.182,89.3025,89.1172,89.1357,19007.0
2023-05-05 15:25:00,96.21,96.22,96.08,96.21,25946.0,89.1635,89.1728,89.043,89.1635,25946.0
2023-05-05 15:30:00,96.2,96.33,96.19,96.3,11445.0,89.1542,89.2747,89.145,89.2469,11445.0
2023-05-05 15:35:00,96.33,96.4,96.25,96.34,11740.0,89.2747,89.3396,89.2006,89.284,11740.0
2023-05-05 15:40:00,96.37,96.38,96.27,96.35,14238.0,89.3118,89.321,89.2191,89.2932,14238.0
2023-05-05 15:45:00,96.34,96.41,96.25,96.31,22667.0,89.284,89.3488,89.2006,89.2562,22667.0
2023-05-05 15:50:00,96.28,96.47,96.17,96.33,60783.0,89.2284,89.4044,89.1264,89.2747,60783.0
2023-05-05 15:55:00,96.34,96.44,96.2,96.44,119575.0,89.284,89.3766,89.1542,89.3766,119575.0
2023-05-08 09:30:00,95.25,96.7,95.25,96.5,31323.0,88.2738,89.6176,88.2738,89.4323,31323.0
2023-05-08 09:35:00,96.48,96.77,96.33,96.75,4850.0,89.4137,89.6825,89.2747,89.6639,4850.0
2023-05-08 09:40:00,96.7,97.56,96.7,97.54,13075.0,89.6176,90.4146,89.6176,90.3961,13075.0
2023-05-08 09:45:00,97.61,97.73,97.15,97.15,11629.0,90.461,90.5722,90.0346,90.0346,11629.0
2023-05-08 09:50:00,97.11,97.14,96.65,96.65,26024.0,89.9976,90.0254,89.5713,89.5713,26024.0
2023-05-08 09:55:00,96.7,97.19,96.7,97.0,10499.0,89.6176,90.0717,89.6176,89.8956,10499.0
2023-05-08 10:00:00,96.94,97.12,96.86,97.12,7915.0,89.84,90.0068,89.7659,90.0068,7915.0
2023-05-08 10:05:00,97.09,97.09,96.74,96.88,5476.0,89.979,89.979,89.6547,89.7844,5476.0
2023-05-08 10:10:00,96.96,96.96,96.55,96.58,1317.0,89.8586,89.8586,89.4786,89.5064,1317.0
2023-05-08 10:15:00,96.63,96.63,96.36,96.42,4854.0,89.5527,89.5527,89.3025,89.3581,4854.0
2023-05-08 10:20:00,96.46,96.48,96.29,96.41,4081.0,89.3952,89.4137,89.2376,89.3488,4081.0
2023-05-08 10:25:00,96.36,96.55,96.31,96.33,8383.0,89.3025,89.4786,89.2562,89.2747,8383.0
2023-05-08 10:30:00,96.33,96.53,96.31,96.47,85190.0,89.2747,89.4601,89.2562,89.4044,85190.0
2023-05-08 10:35:00,96.47,96.56,96.36,96.53,8704.0,89.4044,89.4879,89.3025,89.4601,8704.0
2023-05-08 10:40:00,96.49,96.76,96.48,96.76,5390.0,89.423,89.6732,89.4137,89.6732,5390.0
2023-05-08 10:45:00,96.82,96.95,96.8,96.83,3476.0,89.7288,89.8493,89.7103,89.7381,3476.0
2023-05-08 10:50:00,96.84,97.26,96.8,97.26,11991.0,89.7473,90.1366,89.7103,90.1366,11991.0
2023-05-08 10:55:00,97.25,97.4,97.17,97.36,13074.0,90.1273,90.2663,90.0532,90.2293,13074.0
2023-05-08 11:00:00,97.37,97.84,97.36,97.84,7563.0,90.2385,90.6741,90.2293,90.6741,7563.0
2023-05-08 11:05:00,97.84,97.91,97.71,97.81,12828.0,90.6741,90.739,90.5536,90.6463,12828.0
2023-05-08 11:10:00,97.8,97.86,97.57,97.59,7387.0,90.637,90.6926,90.4239,90.4424,7387.0
2023-05-08 11:15:00,97.61,97.84,97.61,97.72,4239.0,90.461,90.6741,90.461,90.5629,4239.0
2023-05-08 11:20:00,97.73,97.91,97.64,97.9,8775.0,90.5722,90.739,90.4888,90.7297,8775.0
2023-05-08 11:25:00,97.89,97.95,97.62,97.62,19957.0,90.7204,90.7761,90.4702,90.4702,19957.0
2023-05-08 11:30:00,97.61,97.68,97.49,97.68,7766.0,90.461,90.5258,90.3497,90.5258,7766.0
2023-05-08 11:35:00,97.66,97.77,97.66,97.71,4082.0,90.5073,90.6092,90.5073,90.5536,4082.0
2023-05-08 11:40:00,97.73,97.75,97.62,97.67,2350.0,90.5722,90.5907,90.4702,90.5166,2350.0
2023-05-08 11:45:00,97.69,97.81,97.64,97.74,12109.0,90.5351,90.6463,90.4888,90.5814,12109.0
2023-05-08 11:50:00,97.72,97.87,97.68,97.83,11029.0,90.5629,90.7019,90.5258,90.6648,11029.0
2023-05-08 11:55:00,97.85,97.86,97.61,97.62,2369.0,90.6834,90.6926,90.461,90.4702,2369.0
2023-05-08 12:00:00,97.63,97.63,97.49,97.49,2720.0,90.4795,90.4795,90.3497,90.3497,2720.0
2023-05-08 12:05:00,97.44,97.58,97.44,97.57,1820.0,90.3034,90.4332,90.3034,90.4239,1820.0
2023-05-08 12:10:00,97.54,97.56,97.32,97.33,5313.0,90.3961,90.4146,90.1922,90.2015,5313.0
2023-05-08 12:15:00,97.31,97.39,97.29,97.36,3242.0,90.1829,90.2571,90.1644,90.2293,3242.0
2023-05-08 12:20:00,97.44,97.51,97.35,97.38,2633.0,90.3034,90.3683,90.22,90.2478,2633.0
2023-05-08 12:25:00,97.4,97.46,97.37,97.44,6627.0,90.2663,90.3219,90.2385,90.3034,6627.0
2023-05-08 12:30:00,97.46,97.46,97.34,97.36,6104.0,90.3219,90.3219,90.2107,90.2293,6104.0
2023-05-08 12:35:00,97.34,97.4,97.3,97.4,3005.0,90.2107,90.2663,90.1737,90.2663,3005.0
2023-05-08 12:40:00,97.35,97.35,97.23,97.28,6571.0,90.22,90.22,90.1088,90.1551,6571.0
2023-05-08 12:45:00,97.27,97.29,97.18,97.27,7286.0,90.1459,90.1644,90.0624,90.1459,7286.0
2023-05-08 12:50:00,97.31,97.41,97.29,97.41,5809.0,90.1829,90.2756,90.1644,90.2756,5809.0
2023-05-08 12:55:00,97.38,97.45,97.36,97.4,3862.0,90.2478,90.3127,90.2293,90.2663,3862.0
2023-05-08 13:00:00,97.42,97.44,97.22,97.22,9776.0,90.2849,90.3034,90.0995,90.0995,9776.0
2023-05-08 13:05:00,97.23,97.23,97.13,97.2,6287.0,90.1088,90.1088,90.0161,90.081,6287.0
2023-05-08 13:10:00,97.21,97.23,97.09,97.23,6687.0,90.0902,90.1088,89.979,90.1088,6687.0
2023-05-08 13:15:00,97.32,97.49,97.29,97.48,4491.0,90.1922,90.3497,90.1644,90.3405,4491.0
2023-05-08 13:20:00,97.49,97.61,97.37,97.4,4670.0,90.3497,90.461,90.2385,90.2663,4670.0
2023-05-08 13:25:00,97.39,97.4,97.32,97.32,3653.0,90.2571,90.2663,90.1922,90.1922,3653.0
2023-05-08 13:30:00,97.32,97.35,97.27,97.35,8652.0,90.1922,90.22,90.1459,90.22,8652.0
2023-05-08 13:35:00,97.36,97.38,97.19,97.27,9910.0,90.2293,90.2478,90.0717,90.1459,9910.0
2023-05-08 13:40:00,97.28,97.28,97.1,97.16,14632.0,90.1551,90.1551,89.9883,90.0439,14632.0
2023-05-08 13:45:00,97.16,97.36,97.16,97.27,11480.0,90.0439,90.2293,90.0439,90.1459,11480.0
2023-05-08 13:50:00,97.24,97.29,97.18,97.18,7810.0,90.1181,90.1644,90.0624,90.0624,7810.0
2023-05-08 13:55:00,97.19,97.23,97.08,97.12,9575.0,90.0717,90.1088,89.9698,90.0068,9575.0
2023-05-08 14:00:00,97.16,97.42,97.16,97.31,13643.0,90.0439,90.2849,90.0439,90.1829,13643.0
2023-05-08 14:05:00,97.29,97.29,96.89,97.22,26607.0,90.1644,90.1644,89.7937,90.0995,26607.0
2023-05-08 14:10:00,97.17,97.37,97.13,97.34,16660.0,90.0532,90.2385,90.0161,90.2107,16660.0
2023-05-08 14:15:00,97.32,97.49,97.32,97.47,6697.0,90.1922,90.3497,90.1922,90.3312,6697.0
2023-05-08 14:20:00,97.51,97.64,97.51,97.56,5413.0,90.3683,90.4888,90.3683,90.4146,5413.0
2023-05-08 14:25:00,97.48,97.54,97.44,97.48,6187.0,90.3405,90.3961,90.3034,90.3405,6187.0
2023-05-08 14:30:00,97.5,97.52,97.39,97.39,4567.0,90.359,90.3775,90.2571,90.2571,4567.0
2023-05-08 14:35:00,97.39,97.4,97.33,97.37,8220.0,90.2571,90.2663,90.2015,90.2385,8220.0
2023-05-08 14:40:00,97.38,97.45,97.34,97.38,8952.0,90.2478,90.3127,90.2107,90.2478,8952.0
2023-05-08 14:45:00,97.4,97.41,97.34,97.37,6458.0,90.2663,90.2756,90.2107,90.2385,6458.0
2023-05-08 14:50:00,97.36,97.43,97.34,97.42,8047.0,90.2293,90.2941,90.2107,90.2849,8047.0
2023-05-08 14:55:00,97.39,97.42,97.37,97.4,7108.0,90.2571,90.2849,90.2385,90.2663,7108.0
2023-05-08 15:00:00,97.41,97.43,97.31,97.34,12290.0,90.2756,90.2941,90.1829,90.2107,12290.0
2023-05-08 15:05:00,97.35,97.43,97.34,97.41,6389.0,90.22,90.2941,90.2107,90.2756,6389.0
2023-05-08 15:10:00,97.41,97.44,97.26,97.29,11291.0,90.2756,90.3034,90.1366,90.1644,11291.0
2023-05-08 15:15:00,97.31,97.44,97.29,97.37,14745.0,90.1829,90.3034,90.1644,90.2385,14745.0
2023-05-08 15:20:00,97.38,97.38,97.25,97.31,10686.0,90.2478,90.2478,90.1273,90.1829,10686.0
2023-05-08 15:25:00,97.3,97.3,97.22,97.23,9973.0,90.1737,90.1737,90.0995,90.1088,9973.0
2023-05-08 15:30:00,97.22,97.34,97.21,97.33,12575.0,90.0995,90.2107,90.0902,90.2015,12575.0
2023-05-08 15:35:00,97.36,97.36,97.28,97.31,12635.0,90.2293,90.2293,90.1551,90.1829,12635.0
2023-05-08 15:40:00,97.32,97.4,97.3,97.35,6853.0,90.1922,90.2663,90.1737,90.22,6853.0
2023-05-08 15:45:00,97.37,97.46,97.35,97.4,15350.0,90.2385,90.3219,90.22,90.2663,15350.0
2023-05-08 15:50:00,97.39,97.42,97.25,97.39,24678.0,90.2571,90.2849,90.1273,90.2571,24678.0
2023-05-08 15:55:00,97.38,97.42,97.31,97.38,89880.0,90.2478,90.2849,90.1829,90.2478,89880.0
2023-05-09 09:30:00,96.51,96.85,95.92,96.0,50797.0,89.4415,89.7566,88.8947,88.9689,50797.0
2023-05-09 09:35:00,95.92,96.24,95.65,95.65,15793.0,88.8947,89.1913,88.6445,88.6445,15793.0
2023-05-09 09:40:00,95.66,95.82,95.31,95.45,21792.0,88.6538,88.8021,88.3294,88.4592,21792.0
2023-05-09 09:45:00,95.37,95.38,95.05,95.22,41994.0,88.385,88.3943,88.0885,88.246,41994.0
2023-05-09 09:50:00,95.3,95.3,94.88,94.98,7033.0,88.3201,88.3201,87.9309,88.0236,7033.0
2023-05-09 09:55:00,94.97,95.1,94.94,94.95,4246.0,88.0143,88.1348,87.9865,87.9958,4246.0
2023-05-09 10:00:00,94.97,95.16,94.96,95.05,8371.0,88.0143,88.1904,88.005,88.0885,8371.0
2023-05-09 10:05:00,95.1,95.28,95.1,95.27,5550.0,88.1348,88.3016,88.1348,88.2923,5550.0
2023-05-09 10:10:00,95.27,95.33,94.98,95.31,17490.0,88.2923,88.3479,88.0236,88.3294,17490.0
2023-05-09 10:15:00,95.36,95.78,95.35,95.76,35071.0,88.3757,88.765,88.3665,88.7464,35071.0
2023-05-09 10:20:00,95.77,95.91,95.69,95.91,9365.0,88.7557,88.8855,88.6816,88.8855,9365.0
2023-05-09 10:25:00,95.96,96.12,95.7,96.08,49144.0,88.9318,89.0801,88.6908,89.043,49144.0
2023-05-09 10:30:00,96.13,96.2,96.05,96.18,15449.0,89.0894,89.1542,89.0152,89.1357,15449.0
2023-05-09 10:35:00,96.19,96.37,96.13,96.37,3855.0,89.145,89.3118,89.0894,89.3118,3855.0
2023-05-09 10:40:00,96.39,96.4,96.06,96.14,72455.0,89.3303,89.3396,89.0245,89.0986,72455.0
2023-05-09 10:45:00,96.14,96.14,95.83,95.86,5484.0,89.0986,89.0986,88.8113,88.8391,5484.0
2023-05-09 10:50:00,95.88,95.88,95.66,95.77,9753.0,88.8577,88.8577,88.6538,88.7557,9753.0
2023-05-09 10:55:00,95.8,95.87,95.49,95.53,8227.0,88.7835,88.8484,88.4962,88.5333,8227.0
2023-05-09 11:00:00,95.55,95.75,95.55,95.7,7757.0,88.5518,88.7372,88.5518,88.6908,7757.0
2023-05-09 11:05:00,95.7,95.92,95.61,95.88,6848.0,88.6908,88.8947,88.6074,88.8577,6848.0
2023-05-09 11:10:00,95.97,96.03,95.89,96.0,2420.0,88.9411,88.9967,88.8669,88.9689,2420.0
2023-05-09 11:15:00,96.03,96.13,96.01,96.11,20905.0,88.9967,89.0894,88.9781,89.0708,20905.0
2023-05-09 11:20:00,96.04,96.04,95.86,95.89,3899.0,89.0059,89.0059,88.8391,88.8669,3899.0
2023-05-09 11:25:00,95.86,95.88,95.82,95.87,3483.0,88.8391,88.8577,88.8021,88.8484,3483.0
2023-05-09 11:30:00,95.89,96.01,95.89,95.98,5478.0,88.8669,88.9781,88.8669,88.9503,5478.0
2023-05-09 11:35:00,96.03,96.03,95.9,96.02,10250.0,88.9967,88.9967,88.8762,88.9874,10250.0
2023-05-09 11:40:00,95.96,96.0,95.91,96.0,1267.0,88.9318,88.9689,88.8855,88.9689,1267.0
2023-05-09 11:45:00,96.0,96.14,95.98,96.1,5919.0,88.9689,89.0986,88.9503,89.0615,5919.0
2023-05-09 11:50:00,96.14,96.14,95.92,95.97,55886.0,89.0986,89.0986,88.8947,88.9411,55886.0
2023-05-09 11:55:00,95.97,95.99,95.91,95.99,2579.0,88.9411,88.9596,88.8855,88.9596,2579.0
2023-05-09 12:00:00,95.97,96.13,95.89,96.06,16963.0,88.9411,89.0894,88.8669,89.0245,16963.0
2023-05-09 12:05:00,96.1,96.15,96.03,96.09,13346.0,89.0615,89.1079,88.9967,89.0523,13346.0
2023-05-09 12:10:00,96.04,96.06,95.97,96.02,2275.0,89.0059,89.0245,88.9411,88.9874,2275.0
2023-05-09 12:15:00,95.96,96.04,95.93,95.97,3231.0,88.9318,89.0059,88.904,88.9411,3231.0
2023-05-09 12:20:00,95.96,96.01,95.94,95.97,2057.0,88.9318,88.9781,88.9133,88.9411,2057.0
2023-05-09 12:25:00,95.99,96.01,95.92,95.94,2256.0,88.9596,88.9781,88.8947,88.9133,2256.0
2023-05-09 12:30:00,95.97,96.02,95.95,95.98,5331.0,88.9411,88.9874,88.9225,88.9503,5331.0
2023-05-09 12:35:00,96.03,96.08,96.02,96.06,500.0,88.9967,89.043,88.9874,89.0245,500.0
2023-05-09 12:40:00,96.06,96.06,96.01,96.03,4101.0,89.0245,89.0245,88.9781,88.9967,4101.0
2023-05-09 12:45:00,96.07,96.13,96.0,96.01,4891.0,89.0337,89.0894,88.9689,88.9781,4891.0
2023-05-09 12:50:00,96.04,96.11,96.03,96.08,5166.0,89.0059,89.0708,88.9967,89.043,5166.0
2023-05-09 12:55:00,96.1,96.13,96.07,96.09,4428.0,89.0615,89.0894,89.0337,89.0523,4428.0
2023-05-09 13:00:00,96.11,96.12,96.06,96.06,4539.0,89.0708,89.0801,89.0245,89.0245,4539.0
2023-05-09 13:05:00,96.1,96.13,96.06,96.09,4560.0,89.0615,89.0894,89.0245,89.0523,4560.0
2023-05-09 13:10:00,96.1,96.14,96.05,96.05,5778.0,89.0615,89.0986,89.0152,89.0152,5778.0
2023-05-09 13:15:00,96.07,96.11,96.04,96.09,10332.0,89.0337,89.0708,89.0059,89.0523,10332.0
2023-05-09 13:20:00,96.09,96.09,95.93,95.95,6395.0,89.0523,89.0523,88.904,88.9225,6395.0
2023-05-09 13:25:00,95.96,95.98,95.9,95.91,3076.0,88.9318,88.9503,88.8762,88.8855,3076.0
2023-05-09 13:30:00,95.88,96.02,95.86,95.98,8091.0,88.8577,88.9874,88.8391,88.9503,8091.0
2023-05-09 13:35:00,95.98,96.02,95.92,95.96,5453.0,88.9503,88.9874,88.8947,88.9318,5453.0
2023-05-09 13:40:00,95.97,96.04,95.96,95.97,5747.0,88.9411,89.0059,88.9318,88.9411,5747.0
2023-05-09 13:45:00,95.98,96.07,95.97,96.02,5537.0,88.9503,89.0337,88.9411,88.9874,5537.0
2023-05-09 13:50:00,96.02,96.1,96.0,96.1,5893.0,88.9874,89.0615,88.9689,89.0615,5893.0
2023-05-09 13:55:00,96.1,96.14,96.07,96.1,38232.0,89.0615,89.0986,89.0337,89.0615,38232.0
2023-05-09 14:00:00,96.1,96.12,96.02,96.03,5223.0,89.0615,89.0801,88.9874,88.9967,5223.0
2023-05-09 14:05:00,96.01,96.01,95.89,95.96,9221.0,88.9781,88.9781,88.8669,88.9318,9221.0
2023-05-09 14:10:00,95.97,96.07,95.95,96.07,55543.0,88.9411,89.0337,88.9225,89.0337,55543.0
2023-05-09 14:15:00,96.08,96.11,96.05,96.05,14593.0,89.043,89.0708,89.0152,89.0152,14593.0
2023-05-09 14:20:00,96.08,96.12,96.04,96.1,27009.0,89.043,89.0801,89.0059,89.0615,27009.0
2023-05-09 14:25:00,96.1,96.1,96.06,96.06,7933.0,89.0615,89.0615,89.0245,89.0245,7933.0
2023-05-09 14:30:00,96.06,96.11,95.98,96.02,11128.0,89.0245,89.0708,88.9503,88.9874,11128.0
2023-05-09 14:35:00,96.01,96.03,95.95,96.0,7824.0,88.9781,88.9967,88.9225,88.9689,7824.0
2023-05-09 14:40:00,96.0,96.1,95.98,96.1,11304.0,88.9689,89.0615,88.9503,89.0615,11304.0
2023-05-09 14:45:00,96.1,96.39,96.05,96.39,6388.0,89.0615,89.3303,89.0152,89.3303,6388.0
2023-05-09 14:50:00,96.39,96.56,96.3,96.33,9648.0,89.3303,89.4879,89.2469,89.2747,9648.0
2023-05-09 14:55:00,96.34,96.65,96.32,96.63,5821.0,89.284,89.5713,89.2654,89.5527,5821.0
2023-05-09 15:00:00,96.65,96.67,96.47,96.49,20953.0,89.5713,89.5898,89.4044,89.423,20953.0
2023-05-09 15:05:00,96.49,96.63,96.48,96.6,18143.0,89.423,89.5527,89.4137,89.5249,18143.0
2023-05-09 15:10:00,96.61,96.74,96.54,96.71,17918.0,89.5342,89.6547,89.4693,89.6269,17918.0
2023-05-09 15:15:00,96.72,96.78,96.62,96.66,12787.0,89.6361,89.6917,89.5435,89.5805,12787.0
2023-05-09 15:20:00,96.64,96.76,96.51,96.74,16615.0,89.562,89.6732,89.4415,89.6547,16615.0
2023-05-09 15:25:00,96.75,96.98,96.75,96.87,25461.0,89.6639,89.8771,89.6639,89.7752,25461.0
2023-05-09 15:30:00,96.84,96.91,96.67,96.9,34688.0,89.7473,89.8122,89.5898,89.803,34688.0
2023-05-09 15:35:00,96.9,97.02,96.87,96.96,37866.0,89.803,89.9142,89.7752,89.8586,37866.0
2023-05-09 15:40:00,96.97,96.99,96.77,96.81,40532.0,89.8678,89.8864,89.6825,89.7195,40532.0
2023-05-09 15:45:00,96.81,96.91,96.77,96.89,41429.0,89.7195,89.8122,89.6825,89.7937,41429.0
2023-05-09 15:50:00,96.88,96.9,96.69,96.78,66078.0,89.7844,89.803,89.6083,89.6917,66078.0
2023-05-09 15:55:00,96.78,96.83,96.57,96.62,146673.0,89.6917,89.7381,89.4971,89.5435,146673.0
2023-05-10 09:30:00,97.7,98.29,97.58,97.84,40542.0,90.5444,91.0911,90.4332,90.6741,40542.0
2023-05-10 09:35:00,97.87,98.17,97.86,98.09,11362.0,90.7019,90.9799,90.6926,90.9058,11362.0
2023-05-10 09:40:00,98.05,98.1,97.62,97.87,26991.0,90.8687,90.9151,90.4702,90.7019,26991.0
2023-05-10 09:45:00,97.89,98.17,97.69,97.69,12389.0,90.7204,90.9799,90.5351,90.5351,12389.0
2023-05-10 09:50:00,97.85,98.34,97.79,98.21,7645.0,90.6834,91.1375,90.6278,91.017,7645.0
2023-05-10 09:55:00,98.27,98.56,98.25,98.45,18603.0,91.0726,91.3414,91.0541,91.2394,18603.0
2023-05-10 10:00:00,98.4,98.4,98.16,98.24,27992.0,91.1931,91.1931,90.9707,91.0448,27992.0
2023-05-10 10:05:00,98.31,98.32,98.08,98.08,14340.0,91.1097,91.119,90.8965,90.8965,14340.0
2023-05-10 10:10:00,98.09,98.38,98.08,98.38,13638.0,90.9058,91.1746,90.8965,91.1746,13638.0
2023-05-10 10:15:00,98.34,98.4,98.0,98.11,20220.0,91.1375,91.1931,90.8224,90.9243,20220.0
2023-05-10 10:20:00,98.11,98.24,97.89,97.95,11641.0,90.9243,91.0448,90.7204,90.7761,11641.0
2023-05-10 10:25:00,97.95,98.02,97.59,97.59,19552.0,90.7761,90.8409,90.4424,90.4424,19552.0
2023-05-10 10:30:00,97.61,97.64,97.43,97.59,9635.0,90.461,90.4888,90.2941,90.4424,9635.0
2023-05-10 10:35:00,97.61,97.65,97.4,97.45,3126.0,90.461,90.498,90.2663,90.3127,3126.0
2023-05-10 10:40:00,97.46,97.5,97.13,97.14,8763.0,90.3219,90.359,90.0161,90.0254,8763.0
2023-05-10 10:45:00,97.16,97.4,97.11,97.32,5474.0,90.0439,90.2663,89.9976,90.1922,5474.0
2023-05-10 10:50:00,97.26,97.39,97.14,97.39,13965.0,90.1366,90.2571,90.0254,90.2571,13965.0
2023-05-10 10:55:00,97.31,97.43,97.28,97.43,7548.0,90.1829,90.2941,90.1551,90.2941,7548.0
2023-05-10 11:00:00,97.49,97.86,97.49,97.82,10177.0,90.3497,90.6926,90.3497,90.6556,10177.0
2023-05-10 11:05:00,97.84,97.91,97.76,97.91,4241.0,90.6741,90.739,90.6,90.739,4241.0
2023-05-10 11:10:00,97.92,98.16,97.91,97.94,19636.0,90.7482,90.9707,90.739,90.7668,19636.0
2023-05-10 11:15:00,97.97,98.38,97.97,98.38,6715.0,90.7946,91.1746,90.7946,91.1746,6715.0
2023-05-10 11:20:00,98.36,98.61,98.35,98.61,31018.0,91.156,91.3877,91.1468,91.3877,31018.0
2023-05-10 11:25:00,98.66,98.91,98.57,98.88,20581.0,91.4341,91.6657,91.3506,91.6379,20581.0
2023-05-10 11:30:00,98.88,99.28,98.85,99.2,28262.0,91.6379,92.0086,91.6101,91.9345,28262.0
2023-05-10 11:35:00,99.18,99.32,99.17,99.2,9366.0,91.916,92.0457,91.9067,91.9345,9366.0
2023-05-10 11:40:00,99.22,99.45,99.22,99.31,5172.0,91.953,92.1662,91.953,92.0364,5172.0
2023-05-10 11:45:00,99.34,99.34,99.11,99.13,10422.0,92.0642,92.0642,91.8511,91.8696,10422.0
2023-05-10 11:50:00,99.11,99.16,98.96,99.01,7984.0,91.8511,91.8974,91.7121,91.7584,7984.0
2023-05-10 11:55:00,98.95,99.15,98.88,99.04,13794.0,91.7028,91.8882,91.6379,91.7862,13794.0
2023-05-10 12:00:00,99.04,99.05,98.84,98.87,18417.0,91.7862,91.7955,91.6009,91.6287,18417.0
2023-05-10 12:05:00,98.84,98.92,98.7,98.92,21588.0,91.6009,91.675,91.4711,91.675,21588.0
2023-05-10 12:10:00,98.93,99.01,98.47,98.94,31616.0,91.6843,91.7584,91.258,91.6935,31616.0
2023-05-10 12:15:00,98.92,99.04,98.89,99.04,12421.0,91.675,91.7862,91.6472,91.7862,12421.0
2023-05-10 12:20:00,99.04,99.07,98.92,98.99,8060.0,91.7862,91.814,91.675,91.7399,8060.0
2023-05-10 12:25:00,99.01,99.03,98.83,98.95,10906.0,91.7584,91.777,91.5916,91.7028,10906.0
2023-05-10 12:30:00,98.95,98.98,98.84,98.88,15840.0,91.7028,91.7306,91.6009,91.6379,15840.0
2023-05-10 12:35:00,98.86,98.96,98.81,98.85,15660.0,91.6194,91.7121,91.5731,91.6101,15660.0
2023-05-10 12:40:00,98.87,98.98,98.85,98.97,7327.0,91.6287,91.7306,91.6101,91.7213,7327.0
2023-05-10 12:45:00,98.97,98.99,98.82,98.85,11006.0,91.7213,91.7399,91.5823,91.6101,11006.0
2023-05-10 12:50:00,98.82,98.89,98.44,98.44,6422.0,91.5823,91.6472,91.2302,91.2302,6422.0
2023-05-10 12:55:00,98.38,98.71,98.38,98.56,16680.0,91.1746,91.4804,91.1746,91.3414,16680.0
2023-05-10 13:00:00,98.51,98.53,98.3,98.35,32111.0,91.295,91.3136,91.1004,91.1468,32111.0
2023-05-10 13:05:00,98.35,98.45,98.29,98.4,14511.0,91.1468,91.2394,91.0911,91.1931,14511.0
2023-05-10 13:10:00,98.38,98.44,98.23,98.42,16802.0,91.1746,91.2302,91.0355,91.2116,16802.0
2023-05-10 13:15:00,98.38,98.48,98.32,98.47,8916.0,91.1746,91.2672,91.119,91.258,8916.0
2023-05-10 13:20:00,98.44,98.51,98.31,98.32,8083.0,91.2302,91.295,91.1097,91.119,8083.0
2023-05-10 13:25:00,98.35,98.46,98.32,98.46,7981.0,91.1468,91.2487,91.119,91.2487,7981.0
2023-05-10 13:30:00,98.45,98.63,98.44,98.6,5133.0,91.2394,91.4062,91.2302,91.3784,5133.0
2023-05-10 13:35:00,98.56,98.57,98.41,98.44,9872.0,91.3414,91.3506,91.2024,91.2302,9872.0
2023-05-10 13:40:00,98.43,98.61,98.41,98.56,12466.0,91.2209,91.3877,91.2024,91.3414,12466.0
2023-05-10 13:45:00,98.54,98.84,98.54,98.81,8150.0,91.3228,91.6009,91.3228,91.5731,8150.0
2023-05-10 13:50:00,98.81,98.94,98.74,98.9,8040.0,91.5731,91.6935,91.5082,91.6565,8040.0
2023-05-10 13:55:00,98.91,99.02,98.91,98.99,10469.0,91.6657,91.7677,91.6657,91.7399,10469.0
2023-05-10 14:00:00,99.0,99.0,98.76,98.8,12415.0,91.7491,91.7491,91.5267,91.5638,12415.0
2023-05-10 14:05:00,98.83,98.83,98.69,98.79,5987.0,91.5916,91.5916,91.4619,91.5545,5987.0
2023-05-10 14:10:00,98.81,98.85,98.66,98.66,14899.0,91.5731,91.6101,91.4341,91.4341,14899.0
2023-05-10 14:15:00,98.66,98.76,98.66,98.71,9107.0,91.4341,91.5267,91.4341,91.4804,9107.0
2023-05-10 14:20:00,98.69,98.76,98.57,98.59,8482.0,91.4619,91.5267,91.3506,91.3692,8482.0
2023-05-10 14:25:00,98.57,98.59,98.5,98.5,12269.0,91.3506,91.3692,91.2858,91.2858,12269.0
2023-05-10 14:30:00,98.51,98.56,98.45,98.56,14462.0,91.295,91.3414,91.2394,91.3414,14462.0
2023-05-10 14:35:00,98.56,98.6,98.51,98.58,9805.0,91.3414,91.3784,91.295,91.3599,9805.0
2023-05-10 14:40:00,98.59,98.68,98.53,98.54,17788.0,91.3692,91.4526,91.3136,91.3228,17788.0
2023-05-10 14:45:00,98.55,98.55,98.25,98.36,5547.0,91.3321,91.3321,91.0541,91.156,5547.0
2023-05-10 14:50:00,98.36,98.45,98.3,98.37,9157.0,91.156,91.2394,91.1004,91.1653,9157.0
2023-05-10 14:55:00,98.38,98.46,98.36,98.4,5571.0,91.1746,91.2487,91.156,91.1931,5571.0
2023-05-10 15:00:00,98.38,98.51,98.35,98.45,6320.0,91.1746,91.295,91.1468,91.2394,6320.0
2023-05-10 15:05:00,98.47,98.54,98.47,98.51,26135.0,91.258,91.3228,91.258,91.295,26135.0
2023-05-10 15:10:00,98.53,98.73,98.53,98.63,10918.0,91.3136,91.4989,91.3136,91.4062,10918.0
2023-05-10 15:15:00,98.63,98.69,98.56,98.69,9523.0,91.4062,91.4619,91.3414,91.4619,9523.0
2023-05-10 15:20:00,98.69,98.87,98.68,98.84,16345.0,91.4619,91.6287,91.4526,91.6009,16345.0
2023-05-10 15:25:00,98.84,98.98,98.83,98.85,14818.0,91.6009,91.7306,91.5916,91.6101,14818.0
2023-05-10 15:30:00,98.81,99.07,98.8,99.01,37927.0,91.5731,91.814,91.5638,91.7584,37927.0
2023-05-10 15:35:00,99.01,99.06,98.88,99.04,28551.0,91.7584,91.8048,91.6379,91.7862,28551.0
2023-05-10 15:40:00,99.03,99.32,99.03,99.24,36627.0,91.777,92.0457,91.777,91.9716,36627.0
2023-05-10 15:45:00,99.21,99.26,99.1,99.13,48416.0,91.9438,91.9901,91.8418,91.8696,48416.0
2023-05-10 15:50:00,99.11,99.11,98.76,98.88,61367.0,91.8511,91.8511,91.5267,91.6379,61367.0
2023-05-10 15:55:00,98.87,98.98,98.74,98.82,98773.0,91.6287,91.7306,91.5082,91.5823,98773.0
2023-05-11 09:30:00,98.31,98.75,98.18,98.4,22119.0,91.1097,91.5175,90.9892,91.1931,22119.0
2023-05-11 09:35:00,98.29,98.69,98.18,98.46,7555.0,91.0911,91.4619,90.9892,91.2487,7555.0
2023-05-11 09:40:00,98.48,98.58,98.27,98.42,11937.0,91.2672,91.3599,91.0726,91.2116,11937.0
2023-05-11 09:45:00,98.43,98.48,97.93,97.94,15560.0,91.2209,91.2672,90.7575,90.7668,15560.0
2023-05-11 09:50:00,97.94,98.19,97.75,98.01,19962.0,90.7668,90.9985,90.5907,90.8317,19962.0
2023-05-11 09:55:00,98.0,98.22,97.85,97.95,44502.0,90.8224,91.0263,90.6834,90.7761,44502.0
2023-05-11 10:00:00,97.95,98.06,97.77,98.02,14503.0,90.7761,90.878,90.6092,90.8409,14503.0
2023-05-11 10:05:00,97.94,98.26,97.8,98.26,37704.0,90.7668,91.0633,90.637,91.0633,37704.0
2023-05-11 10:10:00,98.25,98.51,98.14,98.51,26173.0,91.0541,91.295,90.9521,91.295,26173.0
2023-05-11 10:15:00,98.51,98.64,98.25,98.28,14183.0,91.295,91.4155,91.0541,91.0819,14183.0
2023-05-11 10:20:00,98.24,98.48,98.07,98.47,10482.0,91.0448,91.2672,90.8873,91.258,10482.0
2023-05-11 10:25:00,98.51,98.7,98.44,98.7,20042.0,91.295,91.4711,91.2302,91.4711,20042.0
2023-05-11 10:30:00,98.7,98.7,98.27,98.54,16577.0,91.4711,91.4711,91.0726,91.3228,16577.0
2023-05-11 10:35:00,98.57,98.64,98.39,98.45,11711.0,91.3506,91.4155,91.1838,91.2394,11711.0
2023-05-11 10:40:00,98.45,98.74,98.45,98.74,24659.0,91.2394,91.5082,91.2394,91.5082,24659.0
2023-05-11 10:45:00,98.71,99.08,98.68,98.84,20594.0,91.4804,91.8233,91.4526,91.6009,20594.0
2023-05-11 10:50:00,98.86,98.92,98.72,98.73,12986.0,91.6194,91.675,91.4897,91.4989,12986.0
2023-05-11 10:55:00,98.76,98.87,98.69,98.87,8601.0,91.5267,91.6287,91.4619,91.6287,8601.0
2023-05-11 11:00:00,98.86,98.88,98.64,98.64,29182.0,91.6194,91.6379,91.4155,91.4155,29182.0
2023-05-11 11:05:00,98.68,98.68,98.38,98.39,11020.0,91.4526,91.4526,91.1746,91.1838,11020.0
2023-05-11 11:10:00,98.37,98.44,98.28,98.32,7911.0,91.1653,91.2302,91.0819,91.119,7911.0
2023-05-11 11:15:00,98.35,98.41,98.1,98.13,32279.0,91.1468,91.2024,90.9151,90.9429,32279.0
2023-05-11 11:20:00,98.12,98.29,98.01,98.2,26587.0,90.9336,91.0911,90.8317,91.0077,26587.0
2023-05-11 11:25:00,98.17,98.32,98.15,98.25,4836.0,90.9799,91.119,90.9614,91.0541,4836.0
2023-05-11 11:30:00,98.23,98.31,98.21,98.31,5319.0,91.0355,91.1097,91.017,91.1097,5319.0
2023-05-11 11:35:00,98.33,98.5,98.33,98.42,8478.0,91.1282,91.2858,91.1282,91.2116,8478.0
2023-05-11 11:40:00,98.43,98.58,98.43,98.52,5141.0,91.2209,91.3599,91.2209,91.3043,5141.0
2023-05-11 11:45:00,98.55,98.55,98.36,98.44,4314.0,91.3321,91.3321,91.156,91.2302,4314.0
2023-05-11 11:50:00,98.43,98.53,98.4,98.51,7446.0,91.2209,91.3136,91.1931,91.295,7446.0
2023-05-11 11:55:00,98.49,98.52,98.36,98.37,8837.0,91.2765,91.3043,91.156,91.1653,8837.0
2023-05-11 12:00:00,98.42,98.42,98.07,98.11,5291.0,91.2116,91.2116,90.8873,90.9243,5291.0
2023-05-11 12:05:00,98.09,98.32,98.06,98.28,5344.0,90.9058,91.119,90.878,91.0819,5344.0
2023-05-11 12:10:00,98.26,98.33,98.17,98.23,7871.0,91.0633,91.1282,90.9799,91.0355,7871.0
2023-05-11 12:15:00,98.2,98.22,98.08,98.2,7095.0,91.0077,91.0263,90.8965,91.0077,7095.0
2023-05-11 12:20:00,98.23,98.51,98.21,98.41,5870.0,91.0355,91.295,91.017,91.2024,5870.0
2023-05-11 12:25:00,98.4,98.42,98.12,98.16,4382.0,91.1931,91.2116,90.9336,90.9707,4382.0
2023-05-11 12:30:00,98.16,98.25,98.02,98.09,2904.0,90.9707,91.0541,90.8409,90.9058,2904.0
2023-05-11 12:35:00,98.07,98.16,98.07,98.09,2984.0,90.8873,90.9707,90.8873,90.9058,2984.0
2023-05-11 12:40:00,98.06,98.23,98.06,98.16,7909.0,90.878,91.0355,90.878,90.9707,7909.0
2023-05-11 12:45:00,98.18,98.26,98.14,98.18,5009.0,90.9892,91.0633,90.9521,90.9892,5009.0
2023-05-11 12:50:00,98.15,98.15,98.07,98.08,2962.0,90.9614,90.9614,90.8873,90.8965,2962.0
2023-05-11 12:55:00,98.1,98.27,98.06,98.21,5946.0,90.9151,91.0726,90.878,91.017,5946.0
2023-05-11 13:00:00,98.18,98.2,98.08,98.16,3242.0,90.9892,91.0077,90.8965,90.9707,3242.0
2023-05-11 13:05:00,98.12,98.17,98.05,98.08,2049.0,90.9336,90.9799,90.8687,90.8965,2049.0
2023-05-11 13:10:00,98.09,98.1,97.93,97.96,5354.0,90.9058,90.9151,90.7575,90.7853,5354.0
2023-05-11 13:15:00,97.97,98.04,97.96,98.03,6194.0,90.7946,90.8595,90.7853,90.8502,6194.0
2023-05-11 13:20:00,98.04,98.2,97.98,98.0,9779.0,90.8595,91.0077,90.8039,90.8224,9779.0
2023-05-11 13:25:00,98.0,98.18,97.99,98.16,6998.0,90.8224,90.9892,90.8131,90.9707,6998.0
2023-05-11 13:30:00,98.13,98.18,97.91,98.07,13209.0,90.9429,90.9892,90.739,90.8873,13209.0
2023-05-11 13:35:00,98.05,98.09,97.94,98.05,3744.0,90.8687,90.9058,90.7668,90.8687,3744.0
2023-05-11 13:40:00,98.03,98.03,97.73,97.73,5325.0,90.8502,90.8502,90.5722,90.5722,5325.0
2023-05-11 13:45:00,97.69,97.74,97.47,97.51,8724.0,90.5351,90.5814,90.3312,90.3683,8724.0
2023-05-11 13:50:00,97.49,97.81,97.47,97.78,5769.0,90.3497,90.6463,90.3312,90.6185,5769.0
2023-05-11 13:55:00,97.78,97.83,97.73,97.83,3562.0,90.6185,90.6648,90.5722,90.6648,3562.0
2023-05-11 14:00:00,97.84,97.86,97.7,97.78,5273.0,90.6741,90.6926,90.5444,90.6185,5273.0
2023-05-11 14:05:00,97.76,97.81,97.72,97.81,3564.0,90.6,90.6463,90.5629,90.6463,3564.0
2023-05-11 14:10:00,97.8,97.8,97.62,97.68,5559.0,90.637,90.637,90.4702,90.5258,5559.0
2023-05-11 14:15:00,97.63,97.67,97.54,97.54,3911.0,90.4795,90.5166,90.3961,90.3961,3911.0
2023-05-11 14:20:00,97.5,97.66,97.43,97.65,8367.0,90.359,90.5073,90.2941,90.498,8367.0
2023-05-11 14:25:00,97.65,97.9,97.64,97.87,5637.0,90.498,90.7297,90.4888,90.7019,5637.0
2023-05-11 14:30:00,97.84,97.9,97.78,97.84,8256.0,90.6741,90.7297,90.6185,90.6741,8256.0
2023-05-11 14:35:00,97.83,97.93,97.82,97.93,6225.0,90.6648,90.7575,90.6556,90.7575,6225.0
2023-05-11 14:40:00,97.94,98.1,97.93,97.99,10186.0,90.7668,90.9151,90.7575,90.8131,10186.0
2023-05-11 14:45:00,98.03,98.04,97.89,98.02,4930.0,90.8502,90.8595,90.7204,90.8409,4930.0
2023-05-11 14:50:00,97.99,98.16,97.99,98.07,7877.0,90.8131,90.9707,90.8131,90.8873,7877.0
2023-05-11 14:55:00,98.12,98.16,98.07,98.14,5704.0,90.9336,90.9707,90.8873,90.9521,5704.0
2023-05-11 15:00:00,98.16,98.19,98.0,98.0,6897.0,90.9707,90.9985,90.8224,90.8224,6897.0
2023-05-11 15:05:00,98.0,98.06,97.94,98.03,16152.0,90.8224,90.878,90.7668,90.8502,16152.0
2023-05-11 15:10:00,98.03,98.03,97.9,98.0,6652.0,90.8502,90.8502,90.7297,90.8224,6652.0
2023-05-11 15:15:00,97.98,97.98,97.87,97.98,9043.0,90.8039,90.8039,90.7019,90.8039,9043.0
2023-05-11 15:20:00,97.96,98.04,97.93,97.96,11712.0,90.7853,90.8595,90.7575,90.7853,11712.0
2023-05-11 15:25:00,97.96,97.96,97.77,97.87,12922.0,90.7853,90.7853,90.6092,90.7019,12922.0
2023-05-11 15:30:00,97.85,97.94,97.79,97.91,15737.0,90.6834,90.7668,90.6278,90.739,15737.0
2023-05-11 15:35:00,97.88,97.88,97.73,97.84,15447.0,90.7112,90.7112,90.5722,90.6741,15447.0
2023-05-11 15:40:00,97.84,97.89,97.73,97.89,18439.0,90.6741,90.7204,90.5722,90.7204,18439.0
2023-05-11 15:45:00,97.88,97.97,97.84,97.92,33188.0,90.7112,90.7946,90.6741,90.7482,33188.0
2023-05-11 15:50:00,97.9,97.95,97.7,97.84,32593.0,90.7297,90.7761,90.5444,90.6741,32593.0
2023-05-11 15:55:00,97.85,97.91,97.73,97.78,71872.0,90.6834,90.739,90.5722,90.6185,71872.0
2023-05-12 09:30:00,97.67,98.42,97.57,97.91,16351.0,90.5166,91.2116,90.4239,90.739,16351.0
2023-05-12 09:35:00,97.84,97.93,97.82,97.91,2474.0,90.6741,90.7575,90.6556,90.739,2474.0
2023-05-12 09:40:00,97.98,98.07,97.85,97.85,3508.0,90.8039,90.8873,90.6834,90.6834,3508.0
2023-05-12 09:45:00,97.88,97.99,97.87,97.89,3577.0,90.7112,90.8131,90.7019,90.7204,3577.0
2023-05-12 09:50:00,97.87,98.07,97.75,97.76,3858.0,90.7019,90.8873,90.5907,90.6,3858.0
2023-05-12 09:55:00,97.56,97.56,97.25,97.25,6312.0,90.4146,90.4146,90.1273,90.1273,6312.0
2023-05-12 10:00:00,97.25,97.28,97.06,97.19,2795.0,90.1273,90.1551,89.9512,90.0717,2795.0
2023-05-12 10:05:00,97.28,97.28,97.14,97.27,5312.0,90.1551,90.1551,90.0254,90.1459,5312.0
2023-05-12 10:10:00,97.32,97.37,97.29,97.35,6665.0,90.1922,90.2385,90.1644,90.22,6665.0
2023-05-12 10:15:00,97.31,97.39,97.28,97.37,2637.0,90.1829,90.2571,90.1551,90.2385,2637.0
2023-05-12 10:20:00,97.38,97.38,97.25,97.33,23198.0,90.2478,90.2478,90.1273,90.2015,23198.0
2023-05-12 10:25:00,97.25,97.35,97.25,97.25,4006.0,90.1273,90.22,90.1273,90.1273,4006.0
2023-05-12 10:30:00,97.25,97.25,96.84,96.84,4045.0,90.1273,90.1273,89.7473,89.7473,4045.0
2023-05-12 10:35:00,96.83,96.92,96.62,96.86,5388.0,89.7381,89.8215,89.5435,89.7659,5388.0
2023-05-12 10:40:00,96.89,96.93,96.74,96.8,3299.0,89.7937,89.8308,89.6547,89.7103,3299.0
2023-05-12 10:45:00,96.77,96.77,96.57,96.6,2298.0,89.6825,89.6825,89.4971,89.5249,2298.0
2023-05-12 10:50:00,96.59,96.77,96.53,96.71,5462.0,89.5157,89.6825,89.4601,89.6269,5462.0
2023-05-12 10:55:00,96.76,97.0,96.76,96.91,3235.0,89.6732,89.8956,89.6732,89.8122,3235.0
2023-05-12 11:00:00,96.92,97.08,96.92,97.04,3836.0,89.8215,89.9698,89.8215,89.9327,3836.0
2023-05-12 11:05:00,97.1,97.12,97.07,97.07,1481.0,89.9883,90.0068,89.9605,89.9605,1481.0
2023-05-12 11:10:00,97.06,97.09,96.88,96.9,3807.0,89.9512,89.979,89.7844,89.803,3807.0
2023-05-12 11:15:00,96.89,96.89,96.62,96.69,4275.0,89.7937,89.7937,89.5435,89.6083,4275.0
2023-05-12 11:20:00,96.69,96.75,96.66,96.72,4183.0,89.6083,89.6639,89.5805,89.6361,4183.0
2023-05-12 11:25:00,96.69,96.72,96.57,96.72,5750.0,89.6083,89.6361,89.4971,89.6361,5750.0
2023-05-12 11:30:00,96.69,96.77,96.66,96.77,3445.0,89.6083,89.6825,89.5805,89.6825,3445.0
2023-05-12 11:35:00,96.79,96.81,96.66,96.72,17251.0,89.701,89.7195,89.5805,89.6361,17251.0
2023-05-12 11:40:00,96.71,96.75,96.58,96.59,9549.0,89.6269,89.6639,89.5064,89.5157,9549.0
2023-05-12 11:45:00,96.58,96.66,96.58,96.66,3020.0,89.5064,89.5805,89.5064,89.5805,3020.0
2023-05-12 11:50:00,96.66,96.72,96.62,96.64,5376.0,89.5805,89.6361,89.5435,89.562,5376.0
2023-05-12 11:55:00,96.66,96.8,96.6,96.8,7463.0,89.5805,89.7103,89.5249,89.7103,7463.0
2023-05-12 12:00:00,96.81,96.84,96.65,96.65,10146.0,89.7195,89.7473,89.5713,89.5713,10146.0
2023-05-12 12:05:00,96.67,96.73,96.59,96.65,6085.0,89.5898,89.6454,89.5157,89.5713,6085.0
2023-05-12 12:10:00,96.62,96.62,96.5,96.55,10707.0,89.5435,89.5435,89.4323,89.4786,10707.0
2023-05-12 12:15:00,96.57,96.65,96.42,96.48,12897.0,89.4971,89.5713,89.3581,89.4137,12897.0
2023-05-12 12:20:00,96.48,96.51,96.25,96.38,9226.0,89.4137,89.4415,89.2006,89.321,9226.0
2023-05-12 12:25:00,96.39,96.46,96.1,96.11,7339.0,89.3303,89.3952,89.0615,89.0708,7339.0
2023-05-12 12:30:00,96.11,96.14,95.97,96.07,9374.0,89.0708,89.0986,88.9411,89.0337,9374.0
2023-05-12 12:35:00,96.05,96.14,95.83,95.93,7417.0,89.0152,89.0986,88.8113,88.904,7417.0
2023-05-12 12:40:00,95.95,95.98,95.75,95.75,5416.0,88.9225,88.9503,88.7372,88.7372,5416.0
2023-05-12 12:45:00,95.75,95.77,95.61,95.65,6366.0,88.7372,88.7557,88.6074,88.6445,6366.0
2023-05-12 12:50:00,95.66,95.8,95.65,95.77,2483.0,88.6538,88.7835,88.6445,88.7557,2483.0
2023-05-12 12:55:00,95.76,95.88,95.76,95.79,4988.0,88.7464,88.8577,88.7464,88.7743,4988.0
2023-05-12 13:00:00,95.79,95.82,95.75,95.82,4232.0,88.7743,88.8021,88.7372,88.8021,4232.0
2023-05-12 13:05:00,95.82,95.85,95.77,95.81,6508.0,88.8021,88.8299,88.7557,88.7928,6508.0
2023-05-12 13:10:00,95.81,95.81,95.68,95.68,7765.0,88.7928,88.7928,88.6723,88.6723,7765.0
2023-05-12 13:15:00,95.68,95.7,95.59,95.64,4251.0,88.6723,88.6908,88.5889,88.6352,4251.0
2023-05-12 13:20:00,95.65,96.11,95.64,96.11,3356.0,88.6445,89.0708,88.6352,89.0708,3356.0
2023-05-12 13:25:00,96.18,96.26,96.07,96.22,6528.0,89.1357,89.2098,89.0337,89.1728,6528.0
2023-05-12 13:30:00,96.19,96.28,96.06,96.22,14383.0,89.145,89.2284,89.0245,89.1728,14383.0
2023-05-12 13:35:00,96.23,96.59,96.23,96.51,18348.0,89.182,89.5157,89.182,89.4415,18348.0
2023-05-12 13:40:00,96.53,96.62,96.47,96.56,8244.0,89.4601,89.5435,89.4044,89.4879,8244.0
2023-05-12 13:45:00,96.5,96.51,96.32,96.43,7647.0,89.4323,89.4415,89.2654,89.3674,7647.0
2023-05-12 13:50:00,96.45,96.45,96.36,96.42,6560.0,89.3859,89.3859,89.3025,89.3581,6560.0
2023-05-12 13:55:00,96.44,96.51,96.4,96.48,7437.0,89.3766,89.4415,89.3396,89.4137,7437.0
2023-05-12 14:00:00,96.48,96.58,96.45,96.46,6446.0,89.4137,89.5064,89.3859,89.3952,6446.0
2023-05-12 14:05:00,96.45,96.48,96.24,96.31,9991.0,89.3859,89.4137,89.1913,89.2562,9991.0
2023-05-12 14:10:00,96.32,96.39,96.16,96.27,5871.0,89.2654,89.3303,89.1172,89.2191,5871.0
2023-05-12 14:15:00,96.24,96.35,96.2,96.33,5151.0,89.1913,89.2932,89.1542,89.2747,5151.0
2023-05-12 14:20:00,96.33,96.38,96.25,96.37,3167.0,89.2747,89.321,89.2006,89.3118,3167.0
2023-05-12 14:25:00,96.42,96.68,96.41,96.58,6266.0,89.3581,89.5991,89.3488,89.5064,6266.0
2023-05-12 14:30:00,96.55,96.71,96.55,96.67,10468.0,89.4786,89.6269,89.4786,89.5898,10468.0
2023-05-12 14:35:00,96.68,96.73,96.57,96.64,6503.0,89.5991,89.6454,89.4971,89.562,6503.0
2023-05-12 14:40:00,96.67,96.72,96.52,96.55,11556.0,89.5898,89.6361,89.4508,89.4786,11556.0
2023-05-12 14:45:00,96.54,96.61,96.54,96.59,4699.0,89.4693,89.5342,89.4693,89.5157,4699.0
2023-05-12 14:50:00,96.63,96.67,96.58,96.64,5147.0,89.5527,89.5898,89.5064,89.562,5147.0
2023-05-12 14:55:00,96.65,96.74,96.63,96.7,6544.0,89.5713,89.6547,89.5527,89.6176,6544.0
2023-05-12 15:00:00,96.7,96.92,96.67,96.86,15711.0,89.6176,89.8215,89.5898,89.7659,15711.0
2023-05-12 15:05:00,96.84,96.87,96.65,96.75,6694.0,89.7473,89.7752,89.5713,89.6639,6694.0
2023-05-12 15:10:00,96.73,96.73,96.53,96.53,5662.0,89.6454,89.6454,89.4601,89.4601,5662.0
2023-05-12 15:15:00,96.56,96.67,96.48,96.66,5678.0,89.4879,89.5898,89.4137,89.5805,5678.0
2023-05-12 15:20:00,96.67,96.76,96.63,96.63,11957.0,89.5898,89.6732,89.5527,89.5527,11957.0
2023-05-12 15:25:00,96.63,96.88,96.62,96.88,9389.0,89.5527,89.7844,89.5435,89.7844,9389.0
2023-05-12 15:30:00,96.89,96.95,96.75,96.75,23998.0,89.7937,89.8493,89.6639,89.6639,23998.0
2023-05-12 15:35:00,96.75,96.78,96.64,96.73,17170.0,89.6639,89.6917,89.562,89.6454,17170.0
2023-05-12 15:40:00,96.74,96.76,96.41,96.42,51612.0,89.6547,89.6732,89.3488,89.3581,51612.0
2023-05-12 15:45:00,96.42,96.85,96.35,96.84,181973.0,89.3581,89.7566,89.2932,89.7473,181973.0
2023-05-12 15:50:00,96.81,97.01,96.73,96.98,37337.0,89.7195,89.9049,89.6454,89.8771,37337.0
2023-05-12 15:55:00,96.98,97.15,96.94,97.12,67335.0,89.8771,90.0346,89.84,90.0068,67335.0
2023-05-15 09:30:00,97.47,97.47,97.0,97.14,33672.0,90.3312,90.3312,89.8956,90.0254,33672.0
2023-05-15 09:35:00,97.15,97.37,97.01,97.37,13591.0,90.0346,90.2385,89.9049,90.2385,13591.0
2023-05-15 09:40:00,97.45,97.53,97.0,97.03,6301.0,90.3127,90.3868,89.8956,89.9234,6301.0
2023-05-15 09:45:00,97.17,97.17,96.96,97.12,3091.0,90.0532,90.0532,89.8586,90.0068,3091.0
2023-05-15 09:50:00,97.12,97.18,96.98,97.1,8751.0,90.0068,90.0624,89.8771,89.9883,8751.0
2023-05-15 09:55:00,97.09,97.16,96.7,96.98,5464.0,89.979,90.0439,89.6176,89.8771,5464.0
2023-05-15 10:00:00,97.0,97.22,97.0,97.11,2333.0,89.8956,90.0995,89.8956,89.9976,2333.0
2023-05-15 10:05:00,97.15,97.27,96.91,97.01,6324.0,90.0346,90.1459,89.8122,89.9049,6324.0
2023-05-15 10:10:00,97.0,97.05,96.87,96.91,11211.0,89.8956,89.942,89.7752,89.8122,11211.0
2023-05-15 10:15:00,96.82,97.13,96.82,97.08,3293.0,89.7288,90.0161,89.7288,89.9698,3293.0
2023-05-15 10:20:00,97.12,97.38,97.12,97.38,6492.0,90.0068,90.2478,90.0068,90.2478,6492.0
2023-05-15 10:25:00,97.34,97.34,97.17,97.17,4029.0,90.2107,90.2107,90.0532,90.0532,4029.0
2023-05-15 10:30:00,97.24,97.39,97.24,97.39,10445.0,90.1181,90.2571,90.1181,90.2571,10445.0
2023-05-15 10:35:00,97.42,97.5,97.31,97.37,20330.0,90.2849,90.359,90.1829,90.2385,20330.0
2023-05-15 10:40:00,97.31,97.31,96.97,96.97,6519.0,90.1829,90.1829,89.8678,89.8678,6519.0
2023-05-15 10:45:00,96.96,97.04,96.91,97.04,12731.0,89.8586,89.9327,89.8122,89.9327,12731.0
2023-05-15 10:50:00,97.07,97.18,97.02,97.16,4622.0,89.9605,90.0624,89.9142,90.0439,4622.0
2023-05-15 10:55:00,97.19,97.22,97.1,97.19,6589.0,90.0717,90.0995,89.9883,90.0717,6589.0
2023-05-15 11:00:00,97.18,97.35,97.16,97.34,6025.0,90.0624,90.22,90.0439,90.2107,6025.0
2023-05-15 11:05:00,97.29,97.37,97.23,97.27,4380.0,90.1644,90.2385,90.1088,90.1459,4380.0
2023-05-15 11:10:00,97.25,97.27,97.14,97.17,5071.0,90.1273,90.1459,90.0254,90.0532,5071.0
2023-05-15 11:15:00,97.18,97.26,97.18,97.26,3926.0,90.0624,90.1366,90.0624,90.1366,3926.0
2023-05-15 11:20:00,97.28,97.28,97.13,97.13,2791.0,90.1551,90.1551,90.0161,90.0161,2791.0
2023-05-15 11:25:00,97.1,97.19,97.05,97.19,8768.0,89.9883,90.0717,89.942,90.0717,8768.0
2023-05-15 11:30:00,97.18,97.3,97.17,97.28,5075.0,90.0624,90.1737,90.0532,90.1551,5075.0
2023-05-15 11:35:00,97.32,97.39,97.32,97.36,2042.0,90.1922,90.2571,90.1922,90.2293,2042.0
2023-05-15 11:40:00,97.33,97.33,97.2,97.27,3201.0,90.2015,90.2015,90.081,90.1459,3201.0
2023-05-15 11:45:00,97.26,97.3,97.25,97.3,1354.0,90.1366,90.1737,90.1273,90.1737,1354.0
2023-05-15 11:50:00,97.33,97.36,97.18,97.2,5866.0,90.2015,90.2293,90.0624,90.081,5866.0
2023-05-15 11:55:00,97.2,97.35,97.2,97.3,5366.0,90.081,90.22,90.081,90.1737,5366.0
2023-05-15 12:00:00,97.27,97.33,97.2,97.2,5246.0,90.1459,90.2015,90.081,90.081,5246.0
2023-05-15 12:05:00,97.18,97.24,97.12,97.24,3463.0,90.0624,90.1181,90.0068,90.1181,3463.0
2023-05-15 12:10:00,97.2,97.22,97.15,97.18,4827.0,90.081,90.0995,90.0346,90.0624,4827.0
2023-05-15 12:15:00,97.17,97.33,97.13,97.33,6422.0,90.0532,90.2015,90.0161,90.2015,6422.0
2023-05-15 12:20:00,97.33,97.46,97.23,97.46,14285.0,90.2015,90.3219,90.1088,90.3219,14285.0
2023-05-15 12:25:00,97.42,97.48,97.38,97.39,24014.0,90.2849,90.3405,90.2478,90.2571,24014.0
2023-05-15 12:30:00,97.36,97.42,97.32,97.37,7221.0,90.2293,90.2849,90.1922,90.2385,7221.0
2023-05-15 12:35:00,97.39,97.47,97.38,97.42,19582.0,90.2571,90.3312,90.2478,90.2849,19582.0
2023-05-15 12:40:00,97.43,97.47,97.35,97.47,10632.0,90.2941,90.3312,90.22,90.3312,10632.0
2023-05-15 12:45:00,97.45,97.52,97.45,97.45,6504.0,90.3127,90.3775,90.3127,90.3127,6504.0
2023-05-15 12:50:00,97.46,97.51,97.44,97.46,10292.0,90.3219,90.3683,90.3034,90.3219,10292.0
2023-05-15 12:55:00,97.46,97.74,97.45,97.72,4315.0,90.3219,90.5814,90.3127,90.5629,4315.0
2023-05-15 13:00:00,97.74,97.75,97.65,97.72,4854.0,90.5814,90.5907,90.498,90.5629,4854.0
2023-05-15 13:05:00,97.78,98.01,97.78,98.01,25668.0,90.6185,90.8317,90.6185,90.8317,25668.0
2023-05-15 13:10:00,98.19,98.39,98.15,98.34,9582.0,90.9985,91.1838,90.9614,91.1375,9582.0
2023-05-15 13:15:00,98.34,98.46,98.29,98.4,8881.0,91.1375,91.2487,91.0911,91.1931,8881.0
2023-05-15 13:20:00,98.39,98.54,98.36,98.53,7235.0,91.1838,91.3228,91.156,91.3136,7235.0
2023-05-15 13:25:00,98.51,98.56,98.35,98.35,15247.0,91.295,91.3414,91.1468,91.1468,15247.0
2023-05-15 13:30:00,98.31,98.53,98.25,98.5,15031.0,91.1097,91.3136,91.0541,91.2858,15031.0
2023-05-15 13:35:00,98.51,98.63,98.46,98.47,12159.0,91.295,91.4062,91.2487,91.258,12159.0
2023-05-15 13:40:00,98.47,98.53,98.26,98.3,8202.0,91.258,91.3136,91.0633,91.1004,8202.0
2023-05-15 13:45:00,98.31,98.31,98.13,98.16,4049.0,91.1097,91.1097,90.9429,90.9707,4049.0
2023-05-15 13:50:00,98.21,98.32,98.16,98.32,9162.0,91.017,91.119,90.9707,91.119,9162.0
2023-05-15 13:55:00,98.31,98.4,98.3,98.35,3211.0,91.1097,91.1931,91.1004,91.1468,3211.0
2023-05-15 14:00:00,98.36,98.48,98.36,98.39,3576.0,91.156,91.2672,91.156,91.1838,3576.0
2023-05-15 14:05:00,98.38,98.38,98.27,98.28,2209.0,91.1746,91.1746,91.0726,91.0819,2209.0
2023-05-15 14:10:00,98.27,98.31,98.18,98.23,4881.0,91.0726,91.1097,90.9892,91.0355,4881.0
2023-05-15 14:15:00,98.24,98.24,98.01,98.01,4383.0,91.0448,91.0448,90.8317,90.8317,4383.0
2023-05-15 14:20:00,98.03,98.04,97.93,97.95,5529.0,90.8502,90.8595,90.7575,90.7761,5529.0
2023-05-15 14:25:00,97.95,98.01,97.94,97.98,5750.0,90.7761,90.8317,90.7668,90.8039,5750.0
2023-05-15 14:30:00,97.97,98.03,97.93,97.97,5796.0,90.7946,90.8502,90.7575,90.7946,5796.0
2023-05-15 14:35:00,97.97,98.0,97.95,97.98,5049.0,90.7946,90.8224,90.7761,90.8039,5049.0
2023-05-15 14:40:00,97.98,98.08,97.92,98.08,6003.0,90.8039,90.8965,90.7482,90.8965,6003.0
2023-05-15 14:45:00,98.08,98.2,98.07,98.2,4571.0,90.8965,91.0077,90.8873,91.0077,4571.0
2023-05-15 14:50:00,98.21,98.23,98.1,98.12,4904.0,91.017,91.0355,90.9151,90.9336,4904.0
2023-05-15 14:55:00,98.17,98.17,97.97,97.97,4464.0,90.9799,90.9799,90.7946,90.7946,4464.0
2023-05-15 15:00:00,97.97,98.01,97.85,97.96,7347.0,90.7946,90.8317,90.6834,90.7853,7347.0
2023-05-15 15:05:00,97.95,98.18,97.95,98.12,7319.0,90.7761,90.9892,90.7761,90.9336,7319.0
2023-05-15 15:10:00,98.17,98.17,97.99,98.03,3233.0,90.9799,90.9799,90.8131,90.8502,3233.0
2023-05-15 15:15:00,98.02,98.16,98.0,98.1,6674.0,90.8409,90.9707,90.8224,90.9151,6674.0
2023-05-15 15:20:00,98.1,98.1,97.88,97.9,7965.0,90.9151,90.9151,90.7112,90.7297,7965.0
2023-05-15 15:25:00,97.91,97.93,97.78,97.86,34627.0,90.739,90.7575,90.6185,90.6926,34627.0
2023-05-15 15:30:00,97.84,97.98,97.73,97.95,13983.0,90.6741,90.8039,90.5722,90.7761,13983.0
2023-05-15 15:35:00,97.95,98.2,97.87,98.18,48252.0,90.7761,91.0077,90.7019,90.9892,48252.0
2023-05-15 15:40:00,98.17,98.31,98.15,98.22,25299.0,90.9799,91.1097,90.9614,91.0263,25299.0
2023-05-15 15:45:00,98.19,98.39,98.19,98.3,26757.0,90.9985,91.1838,90.9985,91.1004,26757.0
2023-05-15 15:50:00,98.32,98.5,98.31,98.44,34311.0,91.119,91.2858,91.1097,91.2302,34311.0
2023-05-15 15:55:00,98.44,98.52,98.23,98.41,96827.0,91.2302,91.3043,91.0355,91.2024,96827.0
2023-05-16 09:30:00,98.34,98.34,97.64,98.15,14726.0,91.1375,91.1375,90.4888,90.9614,14726.0
2023-05-16 09:35:00,98.2,98.38,97.52,97.59,9215.0,91.0077,91.1746,90.3775,90.4424,9215.0
2023-05-16 09:40:00,97.68,97.88,97.49,97.88,9157.0,90.5258,90.7112,90.3497,90.7112,9157.0
2023-05-16 09:45:00,97.86,97.86,97.48,97.48,2962.0,90.6926,90.6926,90.3405,90.3405,2962.0
2023-05-16 09:50:00,97.47,97.55,97.07,97.34,7034.0,90.3312,90.4053,89.9605,90.2107,7034.0
2023-05-16 09:55:00,97.37,97.37,96.83,96.95,3219.0,90.2385,90.2385,89.7381,89.8493,3219.0
2023-05-16 10:00:00,96.88,96.96,96.81,96.84,3583.0,89.7844,89.8586,89.7195,89.7473,3583.0
2023-05-16 10:05:00,96.84,97.06,96.75,96.75,4294.0,89.7473,89.9512,89.6639,89.6639,4294.0
2023-05-16 10:10:00,96.8,96.8,96.42,96.51,2833.0,89.7103,89.7103,89.3581,89.4415,2833.0
2023-05-16 10:15:00,96.5,96.73,96.44,96.61,5160.0,89.4323,89.6454,89.3766,89.5342,5160.0
2023-05-16 10:20:00,96.72,96.72,96.47,96.47,1715.0,89.6361,89.6361,89.4044,89.4044,1715.0
2023-05-16 10:25:00,96.47,96.57,96.39,96.57,4734.0,89.4044,89.4971,89.3303,89.4971,4734.0
2023-05-16 10:30:00,96.63,96.69,96.46,96.54,6883.0,89.5527,89.6083,89.3952,89.4693,6883.0
2023-05-16 10:35:00,96.56,96.63,96.27,96.27,5914.0,89.4879,89.5527,89.2191,89.2191,5914.0
2023-05-16 10:40:00,96.25,96.38,96.17,96.25,13837.0,89.2006,89.321,89.1264,89.2006,13837.0
2023-05-16 10:45:00,96.25,96.25,95.94,95.94,7202.0,89.2006,89.2006,88.9133,88.9133,7202.0
2023-05-16 10:50:00,95.92,95.93,95.62,95.63,5086.0,88.8947,88.904,88.6167,88.626,5086.0
2023-05-16 10:55:00,95.63,95.91,95.59,95.66,4229.0,88.626,88.8855,88.5889,88.6538,4229.0
2023-05-16 11:00:00,95.68,95.68,95.44,95.44,3055.0,88.6723,88.6723,88.4499,88.4499,3055.0
2023-05-16 11:05:00,95.46,95.66,95.38,95.66,17962.0,88.4684,88.6538,88.3943,88.6538,17962.0
2023-05-16 11:10:00,95.67,95.7,95.47,95.5,14530.0,88.663,88.6908,88.4777,88.5055,14530.0
2023-05-16 11:15:00,95.53,95.55,95.22,95.33,9611.0,88.5333,88.5518,88.246,88.3479,9611.0
2023-05-16 11:20:00,95.33,95.41,95.25,95.41,6349.0,88.3479,88.4221,88.2738,88.4221,6349.0
2023-05-16 11:25:00,95.43,95.48,95.38,95.47,3416.0,88.4406,88.487,88.3943,88.4777,3416.0
2023-05-16 11:30:00,95.41,95.45,95.25,95.25,4533.0,88.4221,88.4592,88.2738,88.2738,4533.0
2023-05-16 11:35:00,95.28,95.33,94.99,95.05,11067.0,88.3016,88.3479,88.0328,88.0885,11067.0
2023-05-16 11:40:00,95.12,95.12,94.91,95.0,4186.0,88.1533,88.1533,87.9587,88.0421,4186.0
2023-05-16 11:45:00,95.09,95.21,95.0,95.21,4820.0,88.1255,88.2367,88.0421,88.2367,4820.0
2023-05-16 11:50:00,95.23,95.32,95.22,95.25,5366.0,88.2553,88.3387,88.246,88.2738,5366.0
2023-05-16 11:55:00,95.28,95.45,95.26,95.41,8237.0,88.3016,88.4592,88.2831,88.4221,8237.0
2023-05-16 12:00:00,95.42,95.46,95.31,95.36,14365.0,88.4314,88.4684,88.3294,88.3757,14365.0
2023-05-16 12:05:00,95.39,95.39,95.13,95.15,3701.0,88.4035,88.4035,88.1626,88.1811,3701.0
2023-05-16 12:10:00,95.12,95.14,94.9,94.95,11175.0,88.1533,88.1719,87.9494,87.9958,11175.0
2023-05-16 12:15:00,94.96,94.96,94.73,94.74,6479.0,88.005,88.005,87.7919,87.8012,6479.0
2023-05-16 12:20:00,94.75,94.76,94.64,94.74,10865.0,87.8104,87.8197,87.7085,87.8012,10865.0
2023-05-16 12:25:00,94.74,94.86,94.57,94.62,7296.0,87.8012,87.9124,87.6436,87.6899,7296.0
2023-05-16 12:30:00,94.69,94.74,94.32,94.33,11824.0,87.7548,87.8012,87.4119,87.4212,11824.0
2023-05-16 12:35:00,94.34,94.42,94.27,94.33,8663.0,87.4305,87.5046,87.3656,87.4212,8663.0
2023-05-16 12:40:00,94.35,94.46,94.34,94.39,6230.0,87.4397,87.5417,87.4305,87.4768,6230.0
2023-05-16 12:45:00,94.38,94.38,94.06,94.13,11541.0,87.4675,87.4675,87.171,87.2358,11541.0
2023-05-16 12:50:00,94.18,94.24,94.13,94.22,5907.0,87.2822,87.3378,87.2358,87.3192,5907.0
2023-05-16 12:55:00,94.24,94.33,94.21,94.3,3663.0,87.3378,87.4212,87.31,87.3934,3663.0
2023-05-16 13:00:00,94.25,94.41,94.23,94.41,13743.0,87.347,87.4953,87.3285,87.4953,13743.0
2023-05-16 13:05:00,94.41,94.56,94.4,94.52,3081.0,87.4953,87.6343,87.4861,87.5973,3081.0
2023-05-16 13:10:00,94.49,94.52,94.32,94.44,30423.0,87.5695,87.5973,87.4119,87.5231,30423.0
2023-05-16 13:15:00,94.4,94.43,94.3,94.3,5210.0,87.4861,87.5139,87.3934,87.3934,5210.0
2023-05-16 13:20:00,94.24,94.25,94.1,94.11,2421.0,87.3378,87.347,87.208,87.2173,2421.0
2023-05-16 13:25:00,94.08,94.14,93.94,94.0,2998.0,87.1895,87.2451,87.0597,87.1154,2998.0
2023-05-16 13:30:00,94.01,94.1,94.01,94.08,4963.0,87.1246,87.208,87.1246,87.1895,4963.0
2023-05-16 13:35:00,94.07,94.11,93.93,93.93,4652.0,87.1802,87.2173,87.0505,87.0505,4652.0
2023-05-16 13:40:00,93.92,93.92,93.7,93.73,4008.0,87.0412,87.0412,86.8373,86.8651,4008.0
2023-05-16 13:45:00,93.75,93.84,93.63,93.84,5771.0,86.8837,86.9671,86.7725,86.9671,5771.0
2023-05-16 13:50:00,93.84,94.14,93.84,94.11,9200.0,86.9671,87.2451,86.9671,87.2173,9200.0
2023-05-16 13:55:00,94.12,94.2,93.96,94.17,7111.0,87.2266,87.3007,87.0783,87.2729,7111.0
2023-05-16 14:00:00,94.25,94.25,93.92,93.93,3725.0,87.347,87.347,87.0412,87.0505,3725.0
2023-05-16 14:05:00,93.95,94.22,93.95,94.09,16514.0,87.069,87.3192,87.069,87.1988,16514.0
2023-05-16 14:10:00,94.09,94.26,94.09,94.21,4836.0,87.1988,87.3563,87.1988,87.31,4836.0
2023-05-16 14:15:00,94.18,94.28,94.12,94.28,9086.0,87.2822,87.3748,87.2266,87.3748,9086.0
2023-05-16 14:20:00,94.29,94.31,94.18,94.23,6481.0,87.3841,87.4026,87.2822,87.3285,6481.0
2023-05-16 14:25:00,94.23,94.23,94.14,94.19,7834.0,87.3285,87.3285,87.2451,87.2914,7834.0
2023-05-16 14:30:00,94.19,94.28,94.06,94.27,7881.0,87.2914,87.3748,87.171,87.3656,7881.0
2023-05-16 14:35:00,94.29,94.29,94.14,94.22,8086.0,87.3841,87.3841,87.2451,87.3192,8086.0
2023-05-16 14:40:00,94.23,94.25,94.18,94.19,3417.0,87.3285,87.347,87.2822,87.2914,3417.0
2023-05-16 14:45:00,94.18,94.24,94.14,94.22,6886.0,87.2822,87.3378,87.2451,87.3192,6886.0
2023-05-16 14:50:00,94.24,94.3,94.22,94.28,4050.0,87.3378,87.3934,87.3192,87.3748,4050.0
2023-05-16 14:55:00,94.24,94.29,94.14,94.24,6055.0,87.3378,87.3841,87.2451,87.3378,6055.0
2023-05-16 15:00:00,94.23,94.24,94.18,94.2,21330.0,87.3285,87.3378,87.2822,87.3007,21330.0
2023-05-16 15:05:00,94.22,94.26,94.19,94.23,13997.0,87.3192,87.3563,87.2914,87.3285,13997.0
2023-05-16 15:10:00,94.23,94.43,94.23,94.31,7227.0,87.3285,87.5139,87.3285,87.4026,7227.0
2023-05-16 15:15:00,94.27,94.37,94.26,94.3,8173.0,87.3656,87.4583,87.3563,87.3934,8173.0
2023-05-16 15:20:00,94.27,94.32,94.22,94.32,17061.0,87.3656,87.4119,87.3192,87.4119,17061.0
2023-05-16 15:25:00,94.35,94.36,94.14,94.19,33184.0,87.4397,87.449,87.2451,87.2914,33184.0
2023-05-16 15:30:00,94.19,94.35,94.19,94.31,21733.0,87.2914,87.4397,87.2914,87.4026,21733.0
2023-05-16 15:35:00,94.32,94.4,94.28,94.33,15537.0,87.4119,87.4861,87.3748,87.4212,15537.0
2023-05-16 15:40:00,94.36,94.36,94.25,94.26,16979.0,87.449,87.449,87.347,87.3563,16979.0
2023-05-16 15:45:00,94.26,94.26,93.77,93.78,26191.0,87.3563,87.3563,86.9022,86.9115,26191.0
2023-05-16 15:50:00,93.77,93.85,93.62,93.66,36120.0,86.9022,86.9763,86.7632,86.8003,36120.0
2023-05-16 15:55:00,93.67,93.79,93.59,93.6,113260.0,86.8095,86.9207,86.7354,86.7446,113260.0
2023-05-17 09:30:00,93.57,93.82,93.21,93.81,22959.0,86.7168,86.9485,86.3832,86.9393,22959.0
2023-05-17 09:35:00,93.86,94.48,93.83,94.48,30172.0,86.9856,87.5602,86.9578,87.5602,30172.0
2023-05-17 09:40:00,94.51,94.73,94.32,94.53,10367.0,87.588,87.7919,87.4119,87.6065,10367.0
2023-05-17 09:45:00,94.54,94.67,94.3,94.3,12948.0,87.6158,87.7363,87.3934,87.3934,12948.0
2023-05-17 09:50:00,94.31,94.54,94.07,94.54,5664.0,87.4026,87.6158,87.1802,87.6158,5664.0
2023-05-17 09:55:00,94.49,94.49,94.24,94.3,8893.0,87.5695,87.5695,87.3378,87.3934,8893.0
2023-05-17 10:00:00,94.27,94.62,94.24,94.47,7268.0,87.3656,87.6899,87.3378,87.5509,7268.0
2023-05-17 10:05:00,94.53,94.96,94.53,94.96,8745.0,87.6065,88.005,87.6065,88.005,8745.0
2023-05-17 10:10:00,95.02,95.26,95.02,95.2,11315.0,88.0606,88.2831,88.0606,88.2275,11315.0
2023-05-17 10:15:00,95.2,95.25,95.12,95.17,14561.0,88.2275,88.2738,88.1533,88.1997,14561.0
2023-05-17 10:20:00,95.15,95.33,95.15,95.26,34280.0,88.1811,88.3479,88.1811,88.2831,34280.0
2023-05-17 10:25:00,95.27,95.6,95.27,95.6,25944.0,88.2923,88.5982,88.2923,88.5982,25944.0
2023-05-17 10:30:00,95.61,95.67,95.43,95.43,18072.0,88.6074,88.663,88.4406,88.4406,18072.0
2023-05-17 10:35:00,95.47,95.52,95.34,95.5,7583.0,88.4777,88.524,88.3572,88.5055,7583.0
2023-05-17 10:40:00,95.51,95.59,95.29,95.32,4658.0,88.5148,88.5889,88.3109,88.3387,4658.0
2023-05-17 10:45:00,95.29,95.39,95.21,95.22,7512.0,88.3109,88.4035,88.2367,88.246,7512.0
2023-05-17 10:50:00,95.23,95.35,95.22,95.27,7760.0,88.2553,88.3665,88.246,88.2923,7760.0
2023-05-17 10:55:00,95.25,95.29,95.05,95.11,10924.0,88.2738,88.3109,88.0885,88.1441,10924.0
2023-05-17 11:00:00,95.11,95.17,95.08,95.17,4527.0,88.1441,88.1997,88.1163,88.1997,4527.0
2023-05-17 11:05:00,95.16,95.18,94.95,94.98,5968.0,88.1904,88.2089,87.9958,88.0236,5968.0
2023-05-17 11:10:00,94.97,95.03,94.92,94.98,4104.0,88.0143,88.0699,87.968,88.0236,4104.0
2023-05-17 11:15:00,94.96,95.32,94.87,95.09,7396.0,88.005,88.3387,87.9216,88.1255,7396.0
2023-05-17 11:20:00,95.03,95.04,94.76,94.83,3086.0,88.0699,88.0792,87.8197,87.8846,3086.0
2023-05-17 11:25:00,94.87,95.14,94.87,95.05,3178.0,87.9216,88.1719,87.9216,88.0885,3178.0
2023-05-17 11:30:00,95.09,95.27,95.09,95.18,5021.0,88.1255,88.2923,88.1255,88.2089,5021.0
2023-05-17 11:35:00,95.16,95.27,95.13,95.22,25267.0,88.1904,88.2923,88.1626,88.246,25267.0
2023-05-17 11:40:00,95.21,95.36,95.21,95.35,2775.0,88.2367,88.3757,88.2367,88.3665,2775.0
2023-05-17 11:45:00,95.37,95.49,95.37,95.37,4754.0,88.385,88.4962,88.385,88.385,4754.0
2023-05-17 11:50:00,95.36,95.43,95.24,95.26,3820.0,88.3757,88.4406,88.2645,88.2831,3820.0
2023-05-17 11:55:00,95.28,95.35,95.26,95.29,2778.0,88.3016,88.3665,88.2831,88.3109,2778.0
2023-05-17 12:00:00,95.27,95.27,95.14,95.19,3152.0,88.2923,88.2923,88.1719,88.2182,3152.0
2023-05-17 12:05:00,95.21,95.3,95.19,95.23,15045.0,88.2367,88.3201,88.2182,88.2553,15045.0
2023-05-17 12:10:00,95.25,95.27,95.18,95.2,17388.0,88.2738,88.2923,88.2089,88.2275,17388.0
2023-05-17 12:15:00,95.16,95.21,95.01,95.03,3999.0,88.1904,88.2367,88.0514,88.0699,3999.0
2023-05-17 12:20:00,95.02,95.05,94.96,95.04,18477.0,88.0606,88.0885,88.005,88.0792,18477.0
2023-05-17 12:25:00,95.04,95.12,95.0,95.12,12551.0,88.0792,88.1533,88.0421,88.1533,12551.0
2023-05-17 12:30:00,95.13,95.28,95.13,95.25,3809.0,88.1626,88.3016,88.1626,88.2738,3809.0
2023-05-17 12:35:00,95.26,95.43,95.25,95.42,2662.0,88.2831,88.4406,88.2738,88.4314,2662.0
2023-05-17 12:40:00,95.49,95.55,95.45,95.55,4968.0,88.4962,88.5518,88.4592,88.5518,4968.0
2023-05-17 12:45:00,95.59,95.8,95.56,95.75,3866.0,88.5889,88.7835,88.5611,88.7372,3866.0
2023-05-17 12:50:00,95.73,95.86,95.71,95.86,2659.0,88.7186,88.8391,88.7001,88.8391,2659.0
2023-05-17 12:55:00,95.88,95.93,95.82,95.89,3374.0,88.8577,88.904,88.8021,88.8669,3374.0
2023-05-17 13:00:00,95.95,96.05,95.95,96.05,2671.0,88.9225,89.0152,88.9225,89.0152,2671.0
2023-05-17 13:05:00,96.1,96.27,96.1,96.27,9239.0,89.0615,89.2191,89.0615,89.2191,9239.0
2023-05-17 13:10:00,96.26,96.31,96.22,96.22,4882.0,89.2098,89.2562,89.1728,89.1728,4882.0
2023-05-17 13:15:00,96.22,96.38,96.16,96.38,20657.0,89.1728,89.321,89.1172,89.321,20657.0
2023-05-17 13:20:00,96.44,96.53,96.44,96.47,3189.0,89.3766,89.4601,89.3766,89.4044,3189.0
2023-05-17 13:25:00,96.46,96.46,96.35,96.37,2782.0,89.3952,89.3952,89.2932,89.3118,2782.0
2023-05-17 13:30:00,96.41,96.59,96.4,96.59,4838.0,89.3488,89.5157,89.3396,89.5157,4838.0
2023-05-17 13:35:00,96.58,96.61,96.37,96.43,9045.0,89.5064,89.5342,89.3118,89.3674,9045.0
2023-05-17 13:40:00,96.44,96.61,96.44,96.56,3863.0,89.3766,89.5342,89.3766,89.4879,3863.0
2023-05-17 13:45:00,96.53,96.56,96.48,96.53,1630.0,89.4601,89.4879,89.4137,89.4601,1630.0
2023-05-17 13:50:00,96.53,96.53,96.37,96.39,18348.0,89.4601,89.4601,89.3118,89.3303,18348.0
2023-05-17 13:55:00,96.42,96.42,96.28,96.32,13076.0,89.3581,89.3581,89.2284,89.2654,13076.0
2023-05-17 14:00:00,96.35,96.39,96.23,96.26,3384.0,89.2932,89.3303,89.182,89.2098,3384.0
2023-05-17 14:05:00,96.19,96.22,96.06,96.1,4390.0,89.145,89.1728,89.0245,89.0615,4390.0
2023-05-17 14:10:00,96.09,96.27,96.06,96.22,4514.0,89.0523,89.2191,89.0245,89.1728,4514.0
2023-05-17 14:15:00,96.29,96.29,96.11,96.23,4471.0,89.2376,89.2376,89.0708,89.182,4471.0
2023-05-17 14:20:00,96.23,96.32,96.22,96.28,2574.0,89.182,89.2654,89.1728,89.2284,2574.0
2023-05-17 14:25:00,96.25,96.36,96.21,96.35,2917.0,89.2006,89.3025,89.1635,89.2932,2917.0
2023-05-17 14:30:00,96.35,96.44,96.18,96.19,8788.0,89.2932,89.3766,89.1357,89.145,8788.0
2023-05-17 14:35:00,96.19,96.21,96.08,96.13,9708.0,89.145,89.1635,89.043,89.0894,9708.0
2023-05-17 14:40:00,96.17,96.26,96.1,96.12,4130.0,89.1264,89.2098,89.0615,89.0801,4130.0
2023-05-17 14:45:00,96.09,96.15,96.03,96.09,6731.0,89.0523,89.1079,88.9967,89.0523,6731.0
2023-05-17 14:50:00,96.07,96.07,95.9,95.92,5121.0,89.0337,89.0337,88.8762,88.8947,5121.0
2023-05-17 14:55:00,95.9,96.02,95.9,95.96,5051.0,88.8762,88.9874,88.8762,88.9318,5051.0
2023-05-17 15:00:00,95.96,96.05,95.92,96.04,3347.0,88.9318,89.0152,88.8947,89.0059,3347.0
2023-05-17 15:05:00,96.05,96.18,96.05,96.09,4246.0,89.0152,89.1357,89.0152,89.0523,4246.0
2023-05-17 15:10:00,96.11,96.24,96.1,96.18,4441.0,89.0708,89.1913,89.0615,89.1357,4441.0
2023-05-17 15:15:00,96.19,96.27,96.16,96.16,11266.0,89.145,89.2191,89.1172,89.1172,11266.0
2023-05-17 15:20:00,96.18,96.21,95.98,95.99,6492.0,89.1357,89.1635,88.9503,88.9596,6492.0
2023-05-17 15:25:00,95.96,96.01,95.83,95.84,3898.0,88.9318,88.9781,88.8113,88.8206,3898.0
2023-05-17 15:30:00,95.9,95.97,95.78,95.88,8418.0,88.8762,88.9411,88.765,88.8577,8418.0
2023-05-17 15:35:00,95.89,95.93,95.8,95.86,11907.0,88.8669,88.904,88.7835,88.8391,11907.0
2023-05-17 15:40:00,95.85,96.1,95.85,96.05,14886.0,88.8299,89.0615,88.8299,89.0152,14886.0
2023-05-17 15:45:00,96.06,96.31,96.06,96.26,43739.0,89.0245,89.2562,89.0245,89.2098,43739.0
2023-05-17 15:50:00,96.22,96.25,95.93,96.0,39297.0,89.1728,89.2006,88.904,88.9689,39297.0
2023-05-17 15:55:00,96.01,96.01,95.46,95.61,211049.0,88.9781,88.9781,88.4684,88.6074,211049.0
2023-05-18 09:30:00,95.0,95.13,94.47,94.5,33064.0,88.0421,88.1626,87.5509,87.5787,33064.0
2023-05-18 09:35:00,94.4,94.55,93.91,94.55,55875.0,87.4861,87.6251,87.0319,87.6251,55875.0
2023-05-18 09:40:00,94.37,94.37,94.03,94.11,6371.0,87.4583,87.4583,87.1432,87.2173,6371.0
2023-05-18 09:45:00,94.19,94.48,93.97,94.04,6103.0,87.2914,87.5602,87.0876,87.1524,6103.0
2023-05-18 09:50:00,94.07,94.32,93.88,94.3,19724.0,87.1802,87.4119,87.0041,87.3934,19724.0
2023-05-18 09:55:00,94.25,94.35,94.11,94.2,9177.0,87.347,87.4397,87.2173,87.3007,9177.0
2023-05-18 10:00:00,94.31,94.36,94.16,94.35,4725.0,87.4026,87.449,87.2636,87.4397,4725.0
2023-05-18 10:05:00,94.32,94.57,94.27,94.45,12240.0,87.4119,87.6436,87.3656,87.5324,12240.0
2023-05-18 10:10:00,94.48,94.69,94.43,94.51,29082.0,87.5602,87.7548,87.5139,87.588,29082.0
2023-05-18 10:15:00,94.55,94.77,94.55,94.68,19592.0,87.6251,87.829,87.6251,87.7455,19592.0
2023-05-18 10:20:00,94.67,95.02,94.67,94.74,6404.0,87.7363,88.0606,87.7363,87.8012,6404.0
2023-05-18 10:25:00,94.75,94.79,94.7,94.78,18748.0,87.8104,87.8475,87.7641,87.8382,18748.0
2023-05-18 10:30:00,94.76,95.11,94.75,95.11,15895.0,87.8197,88.1441,87.8104,88.1441,15895.0
2023-05-18 10:35:00,95.05,95.11,94.93,95.0,14600.0,88.0885,88.1441,87.9772,88.0421,14600.0
2023-05-18 10:40:00,95.0,95.0,94.78,94.79,21948.0,88.0421,88.0421,87.8382,87.8475,21948.0
2023-05-18 10:45:00,94.79,94.87,94.67,94.83,7326.0,87.8475,87.9216,87.7363,87.8846,7326.0
2023-05-18 10:50:00,94.83,94.85,94.66,94.69,8253.0,87.8846,87.9031,87.727,87.7548,8253.0
2023-05-18 10:55:00,94.69,94.98,94.65,94.97,11746.0,87.7548,88.0236,87.7177,88.0143,11746.0
2023-05-18 11:00:00,94.97,95.12,94.97,95.01,4691.0,88.0143,88.1533,88.0143,88.0514,4691.0
2023-05-18 11:05:00,95.0,95.05,94.93,95.0,18448.0,88.0421,88.0885,87.9772,88.0421,18448.0
2023-05-18 11:10:00,95.01,95.03,94.91,95.01,12209.0,88.0514,88.0699,87.9587,88.0514,12209.0
2023-05-18 11:15:00,95.0,95.29,95.0,95.24,8350.0,88.0421,88.3109,88.0421,88.2645,8350.0
2023-05-18 11:20:00,95.2,95.21,94.9,95.0,11123.0,88.2275,88.2367,87.9494,88.0421,11123.0
2023-05-18 11:25:00,95.0,95.07,94.97,95.04,12353.0,88.0421,88.107,88.0143,88.0792,12353.0
2023-05-18 11:30:00,95.02,95.05,94.95,95.02,9555.0,88.0606,88.0885,87.9958,88.0606,9555.0
2023-05-18 11:35:00,95.02,95.12,94.96,95.0,10362.0,88.0606,88.1533,88.005,88.0421,10362.0
2023-05-18 11:40:00,95.03,95.14,95.0,95.12,19153.0,88.0699,88.1719,88.0421,88.1533,19153.0
2023-05-18 11:45:00,95.12,95.62,95.08,95.58,24926.0,88.1533,88.6167,88.1163,88.5796,24926.0
2023-05-18 11:50:00,95.53,95.71,95.47,95.7,14085.0,88.5333,88.7001,88.4777,88.6908,14085.0
2023-05-18 11:55:00,95.64,95.73,95.32,95.44,42939.0,88.6352,88.7186,88.3387,88.4499,42939.0
2023-05-18 12:00:00,95.42,95.58,95.39,95.55,15801.0,88.4314,88.5796,88.4035,88.5518,15801.0
2023-05-18 12:05:00,95.55,95.58,95.28,95.55,19541.0,88.5518,88.5796,88.3016,88.5518,19541.0
2023-05-18 12:10:00,95.52,95.61,95.33,95.38,23840.0,88.524,88.6074,88.3479,88.3943,23840.0
2023-05-18 12:15:00,95.37,95.63,95.28,95.63,9927.0,88.385,88.626,88.3016,88.626,9927.0
2023-05-18 12:20:00,95.65,95.65,95.21,95.29,10529.0,88.6445,88.6445,88.2367,88.3109,10529.0
2023-05-18 12:25:00,95.29,95.29,94.84,94.85,10554.0,88.3109,88.3109,87.8938,87.9031,10554.0
2023-05-18 12:30:00,94.78,94.78,94.45,94.53,11350.0,87.8382,87.8382,87.5324,87.6065,11350.0
2023-05-18 12:35:00,94.5,94.74,94.47,94.48,7142.0,87.5787,87.8012,87.5509,87.5602,7142.0
2023-05-18 12:40:00,94.48,94.84,94.48,94.84,11955.0,87.5602,87.8938,87.5602,87.8938,11955.0
2023-05-18 12:45:00,94.86,95.02,94.71,94.76,24742.0,87.9124,88.0606,87.7734,87.8197,24742.0
2023-05-18 12:50:00,94.76,94.82,94.65,94.7,2276.0,87.8197,87.8753,87.7177,87.7641,2276.0
2023-05-18 12:55:00,94.7,94.7,94.52,94.59,4027.0,87.7641,87.7641,87.5973,87.6621,4027.0
2023-05-18 13:00:00,94.59,94.73,94.54,94.55,4906.0,87.6621,87.7919,87.6158,87.6251,4906.0
2023-05-18 13:05:00,94.54,94.68,94.53,94.59,10660.0,87.6158,87.7455,87.6065,87.6621,10660.0
2023-05-18 13:10:00,94.58,94.58,94.38,94.42,14818.0,87.6529,87.6529,87.4675,87.5046,14818.0
2023-05-18 13:15:00,94.43,94.52,94.37,94.46,5412.0,87.5139,87.5973,87.4583,87.5417,5412.0
2023-05-18 13:20:00,94.4,94.49,94.31,94.37,35904.0,87.4861,87.5695,87.4026,87.4583,35904.0
2023-05-18 13:25:00,94.35,94.43,93.96,93.97,26002.0,87.4397,87.5139,87.0783,87.0876,26002.0
2023-05-18 13:30:00,93.95,94.08,93.88,93.88,4822.0,87.069,87.1895,87.0041,87.0041,4822.0
2023-05-18 13:35:00,93.9,94.03,93.76,94.02,32599.0,87.0227,87.1432,86.8929,87.1339,32599.0
2023-05-18 13:40:00,93.94,93.94,93.68,93.68,5612.0,87.0597,87.0597,86.8188,86.8188,5612.0
2023-05-18 13:45:00,93.65,93.71,93.61,93.66,4736.0,86.791,86.8466,86.7539,86.8003,4736.0
2023-05-18 13:50:00,93.64,93.67,93.43,93.45,10049.0,86.7817,86.8095,86.5871,86.6056,10049.0
2023-05-18 13:55:00,93.42,93.55,93.41,93.52,28361.0,86.5778,86.6983,86.5686,86.6705,28361.0
2023-05-18 14:00:00,93.53,93.6,93.27,93.27,49789.0,86.6798,86.7446,86.4388,86.4388,49789.0
2023-05-18 14:05:00,93.3,93.41,93.14,93.17,67421.0,86.4666,86.5686,86.3183,86.3461,67421.0
2023-05-18 14:10:00,93.14,93.16,92.98,93.11,31483.0,86.3183,86.3369,86.1701,86.2905,31483.0
2023-05-18 14:15:00,93.11,93.14,93.0,93.04,8112.0,86.2905,86.3183,86.1886,86.2257,8112.0
2023-05-18 14:20:00,93.05,93.23,92.98,93.23,30848.0,86.2349,86.4017,86.1701,86.4017,30848.0
2023-05-18 14:25:00,93.29,93.4,93.22,93.23,13756.0,86.4574,86.5593,86.3925,86.4017,13756.0
2023-05-18 14:30:00,93.2,93.39,93.13,93.36,58895.0,86.3739,86.55,86.3091,86.5222,58895.0
2023-05-18 14:35:00,93.31,93.41,93.28,93.28,10200.0,86.4759,86.5686,86.4481,86.4481,10200.0
2023-05-18 14:40:00,93.24,93.25,93.19,93.19,5595.0,86.411,86.4203,86.3647,86.3647,5595.0
2023-05-18 14:45:00,93.19,93.2,93.08,93.18,7488.0,86.3647,86.3739,86.2627,86.3554,7488.0
2023-05-18 14:50:00,93.16,93.17,93.06,93.06,5067.0,86.3369,86.3461,86.2442,86.2442,5067.0
2023-05-18 14:55:00,93.09,93.13,93.04,93.09,20361.0,86.272,86.3091,86.2257,86.272,20361.0
2023-05-18 15:00:00,93.1,93.36,93.1,93.24,11529.0,86.2813,86.5222,86.2813,86.411,11529.0
2023-05-18 15:05:00,93.19,93.35,93.11,93.34,7779.0,86.3647,86.513,86.2905,86.5037,7779.0
2023-05-18 15:10:00,93.34,93.47,93.33,93.42,18770.0,86.5037,86.6242,86.4944,86.5778,18770.0
2023-05-18 15:15:00,93.45,93.73,93.42,93.72,12656.0,86.6056,86.8651,86.5778,86.8559,12656.0
2023-05-18 15:20:00,93.73,93.74,93.46,93.5,31104.0,86.8651,86.8744,86.6149,86.652,31104.0
2023-05-18 15:25:00,93.49,93.63,93.48,93.61,14916.0,86.6427,86.7725,86.6334,86.7539,14916.0
2023-05-18 15:30:00,93.62,93.88,93.62,93.84,37789.0,86.7632,87.0041,86.7632,86.9671,37789.0
2023-05-18 15:35:00,93.85,93.95,93.78,93.81,20104.0,86.9763,87.069,86.9115,86.9393,20104.0
2023-05-18 15:40:00,93.81,94.12,93.81,94.06,89190.0,86.9393,87.2266,86.9393,87.171,89190.0
2023-05-18 15:45:00,94.06,94.08,93.97,94.06,35290.0,87.171,87.1895,87.0876,87.171,35290.0
2023-05-18 15:50:00,94.07,94.27,94.06,94.11,64752.0,87.1802,87.3656,87.171,87.2173,64752.0
2023-05-18 15:55:00,94.09,94.3,94.04,94.23,150862.0,87.1988,87.3934,87.1524,87.3285,150862.0
2023-05-19 09:30:00,92.75,93.14,92.16,92.79,135933.0,85.9569,86.3183,85.4101,85.994,135933.0
2023-05-19 09:35:00,92.78,93.3,92.78,93.16,35010.0,85.9847,86.4666,85.9847,86.3369,35010.0
2023-05-19 09:40:00,93.2,93.21,92.83,92.88,35375.0,86.3739,86.3832,86.031,86.0774,35375.0
2023-05-19 09:45:00,92.94,93.0,92.68,92.7,23637.0,86.133,86.1886,85.892,85.9106,23637.0
2023-05-19 09:50:00,92.7,92.77,92.53,92.53,79553.0,85.9106,85.9754,85.753,85.753,79553.0
2023-05-19 09:55:00,92.57,92.69,92.35,92.38,49929.0,85.7901,85.9013,85.5862,85.614,49929.0
2023-05-19 10:00:00,92.39,92.45,92.28,92.37,25764.0,85.6233,85.6789,85.5213,85.6047,25764.0
2023-05-19 10:05:00,92.45,92.66,92.37,92.66,45985.0,85.6789,85.8735,85.6047,85.8735,45985.0
2023-05-19 10:10:00,92.68,92.75,92.49,92.51,35312.0,85.892,85.9569,85.7159,85.7345,35312.0
2023-05-19 10:15:00,92.5,92.79,92.47,92.72,58318.0,85.7252,85.994,85.6974,85.9291,58318.0
2023-05-19 10:20:00,92.79,93.1,92.76,92.92,32671.0,85.994,86.2813,85.9662,86.1145,32671.0
2023-05-19 10:25:00,92.95,92.97,92.71,92.78,12172.0,86.1423,86.1608,85.9198,85.9847,12172.0
2023-05-19 10:30:00,92.77,92.99,92.77,92.91,19036.0,85.9754,86.1793,85.9754,86.1052,19036.0
2023-05-19 10:35:00,92.89,92.97,92.76,92.9,15346.0,86.0867,86.1608,85.9662,86.0959,15346.0
2023-05-19 10:40:00,92.9,93.14,92.87,93.1,23405.0,86.0959,86.3183,86.0681,86.2813,23405.0
2023-05-19 10:45:00,93.07,93.28,93.05,93.25,13155.0,86.2535,86.4481,86.2349,86.4203,13155.0
2023-05-19 10:50:00,93.27,93.5,93.27,93.42,12380.0,86.4388,86.652,86.4388,86.5778,12380.0
2023-05-19 10:55:00,93.4,93.5,93.33,93.48,23315.0,86.5593,86.652,86.4944,86.6334,23315.0
2023-05-19 11:00:00,93.52,93.87,93.49,93.53,36303.0,86.6705,86.9949,86.6427,86.6798,36303.0
2023-05-19 11:05:00,93.5,93.5,93.03,93.03,20608.0,86.652,86.652,86.2164,86.2164,20608.0
2023-05-19 11:10:00,93.07,93.14,92.87,92.91,30172.0,86.2535,86.3183,86.0681,86.1052,30172.0
2023-05-19 11:15:00,92.96,92.98,92.68,92.83,34951.0,86.1515,86.1701,85.892,86.031,34951.0
2023-05-19 11:20:00,92.85,92.93,92.72,92.8,15145.0,86.0496,86.1237,85.9291,86.0032,15145.0
2023-05-19 11:25:00,92.8,92.92,92.52,92.52,22571.0,86.0032,86.1145,85.7437,85.7437,22571.0
2023-05-19 11:30:00,92.5,92.56,92.39,92.51,9528.0,85.7252,85.7808,85.6233,85.7345,9528.0
2023-05-19 11:35:00,92.52,92.52,92.08,92.09,11047.0,85.7437,85.7437,85.336,85.3452,11047.0
2023-05-19 11:40:00,92.06,92.12,91.97,92.05,31631.0,85.3174,85.373,85.234,85.3082,31631.0
2023-05-19 11:45:00,92.06,92.2,91.88,91.95,32708.0,85.3174,85.4472,85.1506,85.2155,32708.0
2023-05-19 11:50:00,91.96,92.1,91.9,91.92,28711.0,85.2248,85.3545,85.1692,85.1877,28711.0
2023-05-19 11:55:00,91.89,92.02,91.58,91.58,21238.0,85.1599,85.2804,84.8726,84.8726,21238.0
2023-05-19 12:00:00,91.57,91.75,91.56,91.75,11903.0,84.8633,85.0301,84.8541,85.0301,11903.0
2023-05-19 12:05:00,91.79,91.89,91.77,91.84,9259.0,85.0672,85.1599,85.0487,85.1136,9259.0
2023-05-19 12:10:00,91.82,91.99,91.72,91.91,7976.0,85.095,85.2526,85.0023,85.1784,7976.0
2023-05-19 12:15:00,91.89,91.95,91.79,91.91,9967.0,85.1599,85.2155,85.0672,85.1784,9967.0
2023-05-19 12:20:00,91.91,92.16,91.9,92.0,19804.0,85.1784,85.4101,85.1692,85.2618,19804.0
2023-05-19 12:25:00,91.92,92.01,91.83,91.83,16104.0,85.1877,85.2711,85.1043,85.1043,16104.0
2023-05-19 12:30:00,91.82,91.82,91.6,91.63,11082.0,85.095,85.095,84.8911,84.9189,11082.0
2023-05-19 12:35:00,91.64,91.75,91.55,91.69,32667.0,84.9282,85.0301,84.8448,84.9745,32667.0
2023-05-19 12:40:00,91.67,91.8,91.61,91.65,14954.0,84.956,85.0765,84.9004,84.9375,14954.0
2023-05-19 12:45:00,91.65,91.67,91.51,91.67,26187.0,84.9375,84.956,84.8077,84.956,26187.0
2023-05-19 12:50:00,91.67,91.87,91.66,91.83,26390.0,84.956,85.1414,84.9467,85.1043,26390.0
2023-05-19 12:55:00,91.83,91.89,91.79,91.86,10466.0,85.1043,85.1599,85.0672,85.1321,10466.0
2023-05-19 13:00:00,91.87,92.01,91.83,91.91,15863.0,85.1414,85.2711,85.1043,85.1784,15863.0
2023-05-19 13:05:00,91.93,91.93,91.76,91.82,15995.0,85.197,85.197,85.0394,85.095,15995.0
2023-05-19 13:10:00,91.82,91.84,91.64,91.64,8376.0,85.095,85.1136,84.9282,84.9282,8376.0
2023-05-19 13:15:00,91.61,91.63,91.45,91.45,14058.0,84.9004,84.9189,84.7521,84.7521,14058.0
2023-05-19 13:20:00,91.42,91.53,91.36,91.52,13106.0,84.7243,84.8263,84.6687,84.817,13106.0
2023-05-19 13:25:00,91.52,91.52,91.26,91.37,43127.0,84.817,84.817,84.576,84.678,43127.0
2023-05-19 13:30:00,91.37,91.54,91.37,91.45,21633.0,84.678,84.8355,84.678,84.7521,21633.0
2023-05-19 13:35:00,91.47,91.47,91.33,91.45,32385.0,84.7707,84.7707,84.6409,84.7521,32385.0
2023-05-19 13:40:00,91.45,91.48,91.31,91.35,10637.0,84.7521,84.7799,84.6224,84.6594,10637.0
2023-05-19 13:45:00,91.33,91.41,91.29,91.29,17350.0,84.6409,84.715,84.6038,84.6038,17350.0
2023-05-19 13:50:00,91.27,91.27,91.07,91.15,30502.0,84.5853,84.5853,84.3999,84.4741,30502.0
2023-05-19 13:55:00,91.15,91.15,91.04,91.06,14837.0,84.4741,84.4741,84.3721,84.3907,14837.0
2023-05-19 14:00:00,91.08,91.09,90.89,90.91,20421.0,84.4092,84.4185,84.2331,84.2517,20421.0
2023-05-19 14:05:00,90.93,91.01,90.89,90.92,30786.0,84.2702,84.3443,84.2331,84.2609,30786.0
2023-05-19 14:10:00,90.92,90.94,90.8,90.8,21886.0,84.2609,84.2795,84.1497,84.1497,21886.0
2023-05-19 14:15:00,90.81,90.88,90.62,90.85,47466.0,84.159,84.2239,83.9829,84.1961,47466.0
2023-05-19 14:20:00,90.84,91.01,90.83,90.92,33038.0,84.1868,84.3443,84.1775,84.2609,33038.0
2023-05-19 14:25:00,90.91,91.07,90.59,90.63,34216.0,84.2517,84.3999,83.9551,83.9922,34216.0
2023-05-19 14:30:00,90.61,90.76,90.56,90.72,23348.0,83.9736,84.1127,83.9273,84.0756,23348.0
2023-05-19 14:35:00,90.74,91.0,90.74,91.0,31993.0,84.0941,84.3351,84.0941,84.3351,31993.0
2023-05-19 14:40:00,91.02,91.17,90.94,90.97,25681.0,84.3536,84.4926,84.2795,84.3073,25681.0
2023-05-19 14:45:00,90.96,91.02,90.84,90.86,32442.0,84.298,84.3536,84.1868,84.2053,32442.0
2023-05-19 14:50:00,90.84,91.02,90.79,90.9,27702.0,84.1868,84.3536,84.1405,84.2424,27702.0
2023-05-19 14:55:00,90.91,90.99,90.88,90.92,19712.0,84.2517,84.3258,84.2239,84.2609,19712.0
2023-05-19 15:00:00,90.91,91.0,90.74,90.77,26296.0,84.2517,84.3351,84.0941,84.1219,26296.0
2023-05-19 15:05:00,90.79,90.98,90.78,90.98,22437.0,84.1405,84.3165,84.1312,84.3165,22437.0
2023-05-19 15:10:00,90.97,91.21,90.97,91.2,17524.0,84.3073,84.5297,84.3073,84.5204,17524.0
2023-05-19 15:15:00,91.22,91.25,91.07,91.13,16367.0,84.539,84.5668,84.3999,84.4556,16367.0
2023-05-19 15:20:00,91.12,91.13,90.97,91.12,16250.0,84.4463,84.4556,84.3073,84.4463,16250.0
2023-05-19 15:25:00,91.12,91.12,90.87,90.93,17985.0,84.4463,84.4463,84.2146,84.2702,17985.0
2023-05-19 15:30:00,90.94,90.95,90.79,90.8,26532.0,84.2795,84.2887,84.1405,84.1497,26532.0
2023-05-19 15:35:00,90.82,90.87,90.76,90.77,29055.0,84.1683,84.2146,84.1127,84.1219,29055.0
2023-05-19 15:40:00,90.76,90.95,90.65,90.88,62353.0,84.1127,84.2887,84.0107,84.2239,62353.0
2023-05-19 15:45:00,90.88,90.91,90.69,90.86,49680.0,84.2239,84.2517,84.0478,84.2053,49680.0
2023-05-19 15:50:00,90.84,90.92,90.79,90.92,80852.0,84.1868,84.2609,84.1405,84.2609,80852.0
2023-05-19 15:55:00,90.92,91.09,90.73,90.73,236609.0,84.2609,84.4185,84.0849,84.0849,236609.0
2023-05-22 09:30:00,90.8,90.98,90.19,90.73,37297.0,84.1497,84.3165,83.5844,84.0849,37297.0
2023-05-22 09:35:00,90.73,90.89,90.43,90.85,44416.0,84.0849,84.2331,83.8068,84.1961,44416.0
2023-05-22 09:40:00,90.82,90.89,90.13,90.18,17432.0,84.1683,84.2331,83.5288,83.5751,17432.0
2023-05-22 09:45:00,90.14,90.19,89.58,89.58,34845.0,83.5381,83.5844,83.0191,83.0191,34845.0
2023-05-22 09:50:00,89.58,89.6,88.97,89.01,38183.0,83.0191,83.0376,82.4538,82.4908,38183.0
2023-05-22 09:55:00,89.05,89.54,88.95,89.5,58306.0,82.5279,82.982,82.4352,82.9449,58306.0
2023-05-22 10:00:00,89.44,89.48,89.21,89.34,42159.0,82.8893,82.9264,82.6762,82.7967,42159.0
2023-05-22 10:05:00,89.39,89.75,89.34,89.57,27040.0,82.843,83.1766,82.7967,83.0098,27040.0
2023-05-22 10:10:00,89.56,90.12,89.56,90.03,28375.0,83.0005,83.5195,83.0005,83.4361,28375.0
2023-05-22 10:15:00,90.0,90.16,89.93,90.09,18151.0,83.4083,83.5566,83.3434,83.4917,18151.0
2023-05-22 10:20:00,90.1,90.1,89.83,89.87,31150.0,83.501,83.501,83.2508,83.2878,31150.0
2023-05-22 10:25:00,89.85,90.04,89.77,89.86,34633.0,83.2693,83.4454,83.1952,83.2786,34633.0
2023-05-22 10:30:00,89.86,90.05,89.75,89.83,35666.0,83.2786,83.4547,83.1766,83.2508,35666.0
2023-05-22 10:35:00,89.84,90.06,89.83,89.89,47181.0,83.26,83.4639,83.2508,83.3064,47181.0
2023-05-22 10:40:00,89.93,89.93,89.57,89.77,63732.0,83.3434,83.3434,83.0098,83.1952,63732.0
2023-05-22 10:45:00,89.77,89.96,89.55,89.55,36162.0,83.1952,83.3712,82.9913,82.9913,36162.0
2023-05-22 10:50:00,89.56,89.77,89.56,89.69,22577.0,83.0005,83.1952,83.0005,83.121,22577.0
2023-05-22 10:55:00,89.73,89.87,89.65,89.83,21467.0,83.1581,83.2878,83.084,83.2508,21467.0
2023-05-22 11:00:00,89.86,90.08,89.86,90.05,23705.0,83.2786,83.4825,83.2786,83.4547,23705.0
2023-05-22 11:05:00,90.07,90.09,89.95,89.95,20534.0,83.4732,83.4917,83.362,83.362,20534.0
2023-05-22 11:10:00,89.97,90.13,89.88,90.04,17728.0,83.3805,83.5288,83.2971,83.4454,17728.0
2023-05-22 11:15:00,90.04,90.18,89.96,89.99,173864.0,83.4454,83.5751,83.3712,83.399,173864.0
2023-05-22 11:20:00,90.04,90.11,89.95,89.98,39439.0,83.4454,83.5103,83.362,83.3898,39439.0
2023-05-22 11:25:00,89.99,90.07,89.91,89.97,16705.0,83.399,83.4732,83.3249,83.3805,16705.0
2023-05-22 11:30:00,89.97,90.14,89.95,90.02,20183.0,83.3805,83.5381,83.362,83.4269,20183.0
2023-05-22 11:35:00,90.02,90.06,89.96,89.96,16642.0,83.4269,83.4639,83.3712,83.3712,16642.0
2023-05-22 11:40:00,89.98,90.08,89.97,90.02,18671.0,83.3898,83.4825,83.3805,83.4269,18671.0
2023-05-22 11:45:00,90.02,90.04,89.96,90.04,24358.0,83.4269,83.4454,83.3712,83.4454,24358.0
2023-05-22 11:50:00,90.04,90.29,90.04,90.26,12816.0,83.4454,83.6771,83.4454,83.6493,12816.0
2023-05-22 11:55:00,90.27,90.39,90.24,90.24,9925.0,83.6585,83.7698,83.6307,83.6307,9925.0
2023-05-22 12:00:00,90.2,90.3,90.18,90.19,22937.0,83.5937,83.6863,83.5751,83.5844,22937.0
2023-05-22 12:05:00,90.19,90.2,90.12,90.14,16902.0,83.5844,83.5937,83.5195,83.5381,16902.0
2023-05-22 12:10:00,90.13,90.18,90.04,90.04,29061.0,83.5288,83.5751,83.4454,83.4454,29061.0
2023-05-22 12:15:00,90.04,90.36,89.99,90.34,38261.0,83.4454,83.742,83.399,83.7234,38261.0
2023-05-22 12:20:00,90.35,90.46,90.31,90.37,11502.0,83.7327,83.8346,83.6956,83.7512,11502.0
2023-05-22 12:25:00,90.42,90.61,90.39,90.5,13330.0,83.7976,83.9736,83.7698,83.8717,13330.0
2023-05-22 12:30:00,90.5,90.89,90.46,90.86,11956.0,83.8717,84.2331,83.8346,84.2053,11956.0
2023-05-22 12:35:00,90.86,90.94,90.74,90.91,22693.0,84.2053,84.2795,84.0941,84.2517,22693.0
2023-05-22 12:40:00,90.9,90.96,90.78,90.93,15335.0,84.2424,84.298,84.1312,84.2702,15335.0
2023-05-22 12:45:00,90.93,91.13,90.85,91.01,15465.0,84.2702,84.4556,84.1961,84.3443,15465.0
2023-05-22 12:50:00,91.02,91.17,91.0,91.16,10264.0,84.3536,84.4926,84.3351,84.4834,10264.0
2023-05-22 12:55:00,91.15,91.24,91.05,91.1,28924.0,84.4741,84.5575,84.3814,84.4278,28924.0
2023-05-22 13:00:00,91.11,91.2,91.03,91.09,27069.0,84.437,84.5204,84.3629,84.4185,27069.0
2023-05-22 13:05:00,91.08,91.17,91.0,91.08,13076.0,84.4092,84.4926,84.3351,84.4092,13076.0
2023-05-22 13:10:00,91.09,91.1,90.82,90.84,18120.0,84.4185,84.4278,84.1683,84.1868,18120.0
2023-05-22 13:15:00,90.79,91.13,90.69,91.11,16075.0,84.1405,84.4556,84.0478,84.437,16075.0
2023-05-22 13:20:00,91.15,91.32,91.12,91.22,85756.0,84.4741,84.6316,84.4463,84.539,85756.0
2023-05-22 13:25:00,91.22,91.22,91.12,91.19,6555.0,84.539,84.539,84.4463,84.5112,6555.0
2023-05-22 13:30:00,91.21,91.34,91.2,91.32,23044.0,84.5297,84.6502,84.5204,84.6316,23044.0
2023-05-22 13:35:00,91.33,91.67,91.33,91.54,55726.0,84.6409,84.956,84.6409,84.8355,55726.0
2023-05-22 13:40:00,91.5,91.69,91.39,91.62,26404.0,84.7985,84.9745,84.6965,84.9097,26404.0
2023-05-22 13:45:00,91.65,91.73,91.58,91.7,7299.0,84.9375,85.0116,84.8726,84.9838,7299.0
2023-05-22 13:50:00,91.7,91.81,91.66,91.72,37205.0,84.9838,85.0858,84.9467,85.0023,37205.0
2023-05-22 13:55:00,91.72,91.73,91.46,91.5,11179.0,85.0023,85.0116,84.7614,84.7985,11179.0
2023-05-22 14:00:00,91.46,91.52,91.31,91.31,14005.0,84.7614,84.817,84.6224,84.6224,14005.0
2023-05-22 14:05:00,91.31,91.34,91.17,91.17,15977.0,84.6224,84.6502,84.4926,84.4926,15977.0
2023-05-22 14:10:00,91.17,91.2,91.05,91.11,21128.0,84.4926,84.5204,84.3814,84.437,21128.0
2023-05-22 14:15:00,91.09,91.43,91.09,91.42,18029.0,84.4185,84.7336,84.4185,84.7243,18029.0
2023-05-22 14:20:00,91.41,91.41,91.25,91.3,8602.0,84.715,84.715,84.5668,84.6131,8602.0
2023-05-22 14:25:00,91.3,91.38,91.26,91.37,7331.0,84.6131,84.6872,84.576,84.678,7331.0
2023-05-22 14:30:00,91.35,91.47,91.27,91.27,10427.0,84.6594,84.7707,84.5853,84.5853,10427.0
2023-05-22 14:35:00,91.31,91.4,91.28,91.34,8714.0,84.6224,84.7058,84.5946,84.6502,8714.0
2023-05-22 14:40:00,91.33,91.42,91.25,91.42,9057.0,84.6409,84.7243,84.5668,84.7243,9057.0
2023-05-22 14:45:00,91.4,91.48,91.36,91.42,15964.0,84.7058,84.7799,84.6687,84.7243,15964.0
2023-05-22 14:50:00,91.43,91.69,91.43,91.47,25778.0,84.7336,84.9745,84.7336,84.7707,25778.0
2023-05-22 14:55:00,91.46,91.5,91.28,91.45,18824.0,84.7614,84.7985,84.5946,84.7521,18824.0
2023-05-22 15:00:00,91.46,91.48,91.35,91.35,12086.0,84.7614,84.7799,84.6594,84.6594,12086.0
2023-05-22 15:05:00,91.35,91.39,91.22,91.22,12457.0,84.6594,84.6965,84.539,84.539,12457.0
2023-05-22 15:10:00,91.2,91.35,91.19,91.29,23428.0,84.5204,84.6594,84.5112,84.6038,23428.0
2023-05-22 15:15:00,91.27,91.27,91.08,91.19,21927.0,84.5853,84.5853,84.4092,84.5112,21927.0
2023-05-22 15:20:00,91.19,91.21,91.1,91.12,16643.0,84.5112,84.5297,84.4278,84.4463,16643.0
2023-05-22 15:25:00,91.12,91.17,91.01,91.15,44993.0,84.4463,84.4926,84.3443,84.4741,44993.0
2023-05-22 15:30:00,91.15,91.15,91.01,91.1,28496.0,84.4741,84.4741,84.3443,84.4278,28496.0
2023-05-22 15:35:00,91.09,91.1,90.92,90.95,24970.0,84.4185,84.4278,84.2609,84.2887,24970.0
2023-05-22 15:40:00,90.95,91.1,90.95,91.01,66032.0,84.2887,84.4278,84.2887,84.3443,66032.0
2023-05-22 15:45:00,91.03,91.38,90.98,91.27,54070.0,84.3629,84.6872,84.3165,84.5853,54070.0
2023-05-22 15:50:00,91.26,91.41,91.1,91.39,59785.0,84.576,84.715,84.4278,84.6965,59785.0
2023-05-22 15:55:00,91.38,91.54,91.21,91.51,179860.0,84.6872,84.8355,84.5297,84.8077,179860.0
2023-05-23 09:30:00,91.5,91.67,91.12,91.64,24208.0,84.7985,84.956,84.4463,84.9282,24208.0
2023-05-23 09:35:00,91.76,92.18,91.75,91.95,13239.0,85.0394,85.4287,85.0301,85.2155,13239.0
2023-05-23 09:40:00,92.0,92.17,91.96,92.08,7696.0,85.2618,85.4194,85.2248,85.336,7696.0
2023-05-23 09:45:00,92.11,92.34,92.07,92.28,7641.0,85.3638,85.5769,85.3267,85.5213,7641.0
2023-05-23 09:50:00,92.49,92.49,92.32,92.39,15466.0,85.7159,85.7159,85.5584,85.6233,15466.0
2023-05-23 09:55:00,92.35,92.58,92.1,92.53,38684.0,85.5862,85.7994,85.3545,85.753,38684.0
2023-05-23 10:00:00,92.49,92.95,92.41,92.42,42555.0,85.7159,86.1423,85.6418,85.6511,42555.0
2023-05-23 10:05:00,92.48,92.53,92.35,92.41,16066.0,85.7067,85.753,85.5862,85.6418,16066.0
2023-05-23 10:10:00,92.5,92.5,92.18,92.24,3380.0,85.7252,85.7252,85.4287,85.4843,3380.0
2023-05-23 10:15:00,92.25,92.26,92.1,92.22,8929.0,85.4935,85.5028,85.3545,85.4657,8929.0
2023-05-23 10:20:00,92.18,92.25,91.96,92.05,28833.0,85.4287,85.4935,85.2248,85.3082,28833.0
2023-05-23 10:25:00,92.06,92.16,91.97,91.97,5897.0,85.3174,85.4101,85.234,85.234,5897.0
2023-05-23 10:30:00,91.98,92.02,91.88,91.91,11122.0,85.2433,85.2804,85.1506,85.1784,11122.0
2023-05-23 10:35:00,91.91,92.05,91.9,92.04,13807.0,85.1784,85.3082,85.1692,85.2989,13807.0
2023-05-23 10:40:00,92.02,92.04,91.9,91.9,11322.0,85.2804,85.2989,85.1692,85.1692,11322.0
2023-05-23 10:45:00,91.89,91.91,91.69,91.75,10883.0,85.1599,85.1784,84.9745,85.0301,10883.0
2023-05-23 10:50:00,91.7,91.7,91.4,91.49,19912.0,84.9838,84.9838,84.7058,84.7892,19912.0
2023-05-23 10:55:00,91.46,91.71,91.38,91.63,13273.0,84.7614,84.9931,84.6872,84.9189,13273.0
2023-05-23 11:00:00,91.66,91.85,91.64,91.82,12253.0,84.9467,85.1228,84.9282,85.095,12253.0
2023-05-23 11:05:00,91.87,92.0,91.87,91.91,6931.0,85.1414,85.2618,85.1414,85.1784,6931.0
2023-05-23 11:10:00,91.92,91.92,91.77,91.8,8086.0,85.1877,85.1877,85.0487,85.0765,8086.0
2023-05-23 11:15:00,91.8,91.88,91.7,91.7,8193.0,85.0765,85.1506,84.9838,84.9838,8193.0
2023-05-23 11:20:00,91.69,91.81,91.69,91.73,9723.0,84.9745,85.0858,84.9745,85.0116,9723.0
2023-05-23 11:25:00,91.72,91.75,91.59,91.62,20099.0,85.0023,85.0301,84.8819,84.9097,20099.0
2023-05-23 11:30:00,91.64,91.65,91.45,91.53,9417.0,84.9282,84.9375,84.7521,84.8263,9417.0
2023-05-23 11:35:00,91.55,91.6,91.52,91.58,8802.0,84.8448,84.8911,84.817,84.8726,8802.0
2023-05-23 11:40:00,91.57,91.68,91.53,91.55,9088.0,84.8633,84.9653,84.8263,84.8448,9088.0
2023-05-23 11:45:00,91.52,91.58,91.48,91.56,6025.0,84.817,84.8726,84.7799,84.8541,6025.0
2023-05-23 11:50:00,91.55,91.57,91.47,91.49,5033.0,84.8448,84.8633,84.7707,84.7892,5033.0
2023-05-23 11:55:00,91.5,91.69,91.47,91.56,12598.0,84.7985,84.9745,84.7707,84.8541,12598.0
2023-05-23 12:00:00,91.59,91.63,91.51,91.51,14562.0,84.8819,84.9189,84.8077,84.8077,14562.0
2023-05-23 12:05:00,91.47,91.49,91.32,91.32,4792.0,84.7707,84.7892,84.6316,84.6316,4792.0
2023-05-23 12:10:00,91.28,91.29,91.1,91.16,3333.0,84.5946,84.6038,84.4278,84.4834,3333.0
2023-05-23 12:15:00,91.11,91.23,91.04,91.08,17870.0,84.437,84.5482,84.3721,84.4092,17870.0
2023-05-23 12:20:00,91.11,91.13,90.77,90.78,12658.0,84.437,84.4556,84.1219,84.1312,12658.0
2023-05-23 12:25:00,90.74,90.75,90.58,90.58,26016.0,84.0941,84.1034,83.9458,83.9458,26016.0
2023-05-23 12:30:00,90.59,90.76,90.44,90.48,11424.0,83.9551,84.1127,83.8161,83.8532,11424.0
2023-05-23 12:35:00,90.48,90.5,90.11,90.15,15761.0,83.8532,83.8717,83.5103,83.5473,15761.0
2023-05-23 12:40:00,90.19,90.4,90.19,90.33,12195.0,83.5844,83.779,83.5844,83.7141,12195.0
2023-05-23 12:45:00,90.32,90.59,90.31,90.47,13471.0,83.7049,83.9551,83.6956,83.8439,13471.0
2023-05-23 12:50:00,90.47,90.55,90.25,90.25,11179.0,83.8439,83.918,83.64,83.64,11179.0
2023-05-23 12:55:00,90.27,90.44,90.22,90.25,19096.0,83.6585,83.8161,83.6122,83.64,19096.0
2023-05-23 13:00:00,90.25,90.26,90.13,90.14,16594.0,83.64,83.6493,83.5288,83.5381,16594.0
2023-05-23 13:05:00,90.12,90.68,90.11,90.64,17720.0,83.5195,84.0385,83.5103,84.0014,17720.0
2023-05-23 13:10:00,90.62,90.72,90.62,90.69,5933.0,83.9829,84.0756,83.9829,84.0478,5933.0
2023-05-23 13:15:00,90.69,90.86,90.6,90.86,11636.0,84.0478,84.2053,83.9644,84.2053,11636.0
2023-05-23 13:20:00,90.86,90.86,90.68,90.81,30469.0,84.2053,84.2053,84.0385,84.159,30469.0
2023-05-23 13:25:00,90.81,90.83,90.37,90.38,13039.0,84.159,84.1775,83.7512,83.7605,13039.0
2023-05-23 13:30:00,90.35,90.35,90.13,90.13,12254.0,83.7327,83.7327,83.5288,83.5288,12254.0
2023-05-23 13:35:00,90.1,90.25,90.08,90.16,62627.0,83.501,83.64,83.4825,83.5566,62627.0
2023-05-23 13:40:00,90.19,90.5,90.16,90.44,14393.0,83.5844,83.8717,83.5566,83.8161,14393.0
2023-05-23 13:45:00,90.44,90.65,90.44,90.55,18417.0,83.8161,84.0107,83.8161,83.918,18417.0
2023-05-23 13:50:00,90.55,90.62,90.44,90.54,7415.0,83.918,83.9829,83.8161,83.9088,7415.0
2023-05-23 13:55:00,90.54,90.55,90.31,90.35,8023.0,83.9088,83.918,83.6956,83.7327,8023.0
2023-05-23 14:00:00,90.37,90.7,90.37,90.69,6594.0,83.7512,84.057,83.7512,84.0478,6594.0
2023-05-23 14:05:00,90.66,90.83,90.66,90.67,7292.0,84.02,84.1775,84.02,84.0292,7292.0
2023-05-23 14:10:00,90.67,90.9,90.66,90.77,16909.0,84.0292,84.2424,84.02,84.1219,16909.0
2023-05-23 14:15:00,90.73,90.84,90.64,90.72,10315.0,84.0849,84.1868,84.0014,84.0756,10315.0
2023-05-23 14:20:00,90.69,90.76,90.32,90.33,9470.0,84.0478,84.1127,83.7049,83.7141,9470.0
2023-05-23 14:25:00,90.32,90.64,90.23,90.53,9951.0,83.7049,84.0014,83.6215,83.8995,9951.0
2023-05-23 14:30:00,90.44,90.63,90.43,90.52,5304.0,83.8161,83.9922,83.8068,83.8902,5304.0
2023-05-23 14:35:00,90.54,90.54,90.42,90.5,7254.0,83.9088,83.9088,83.7976,83.8717,7254.0
2023-05-23 14:40:00,90.53,90.6,90.41,90.54,8924.0,83.8995,83.9644,83.7883,83.9088,8924.0
2023-05-23 14:45:00,90.53,90.57,90.24,90.24,18126.0,83.8995,83.9366,83.6307,83.6307,18126.0
2023-05-23 14:50:00,90.23,90.36,90.22,90.36,10886.0,83.6215,83.742,83.6122,83.742,10886.0
2023-05-23 14:55:00,90.4,90.44,90.31,90.41,8987.0,83.779,83.8161,83.6956,83.7883,8987.0
2023-05-23 15:00:00,90.42,90.44,90.08,90.12,7698.0,83.7976,83.8161,83.4825,83.5195,7698.0
2023-05-23 15:05:00,90.12,90.2,90.07,90.15,10408.0,83.5195,83.5937,83.4732,83.5473,10408.0
2023-05-23 15:10:00,90.17,90.35,90.13,90.32,8498.0,83.5659,83.7327,83.5288,83.7049,8498.0
2023-05-23 15:15:00,90.3,90.31,90.0,90.03,21052.0,83.6863,83.6956,83.4083,83.4361,21052.0
2023-05-23 15:20:00,90.02,90.23,90.02,90.19,9761.0,83.4269,83.6215,83.4269,83.5844,9761.0
2023-05-23 15:25:00,90.2,90.26,90.12,90.16,9429.0,83.5937,83.6493,83.5195,83.5566,9429.0
2023-05-23 15:30:00,90.16,90.34,90.1,90.28,15939.0,83.5566,83.7234,83.501,83.6678,15939.0
2023-05-23 15:35:00,90.3,90.5,90.27,90.47,34164.0,83.6863,83.8717,83.6585,83.8439,34164.0
2023-05-23 15:40:00,90.49,90.49,90.04,90.17,84922.0,83.8624,83.8624,83.4454,83.5659,84922.0
2023-05-23 15:45:00,90.15,90.36,90.14,90.32,40564.0,83.5473,83.742,83.5381,83.7049,40564.0
2023-05-23 15:50:00,90.27,90.36,90.13,90.32,54862.0,83.6585,83.742,83.5288,83.7049,54862.0
2023-05-23 15:55:00,90.33,90.51,90.3,90.44,120674.0,83.7141,83.881,83.6863,83.8161,120674.0
2023-05-24 09:30:00,90.1,90.22,89.77,90.06,19682.0,83.501,83.6122,83.1952,83.4639,19682.0
2023-05-24 09:35:00,89.94,90.12,89.58,89.6,8179.0,83.3527,83.5195,83.0191,83.0376,8179.0
2023-05-24 09:40:00,89.67,89.8,89.12,89.4,20838.0,83.1025,83.223,82.5928,82.8523,20838.0
2023-05-24 09:45:00,89.41,89.69,89.24,89.69,19313.0,82.8615,83.121,82.704,83.121,19313.0
2023-05-24 09:50:00,89.62,89.62,89.39,89.4,14485.0,83.0561,83.0561,82.843,82.8523,14485.0
2023-05-24 09:55:00,89.38,89.56,89.11,89.13,8376.0,82.8337,83.0005,82.5835,82.602,8376.0
2023-05-24 10:00:00,89.1,89.24,89.04,89.09,10241.0,82.5742,82.704,82.5186,82.565,10241.0
2023-05-24 10:05:00,89.09,89.29,88.92,89.15,25908.0,82.565,82.7503,82.4074,82.6206,25908.0
2023-05-24 10:10:00,89.19,89.19,88.65,88.75,23493.0,82.6576,82.6576,82.1572,82.2499,23493.0
2023-05-24 10:15:00,88.75,88.83,88.51,88.59,33852.0,82.2499,82.324,82.0274,82.1016,33852.0
2023-05-24 10:20:00,88.64,88.66,88.05,88.07,12615.0,82.1479,82.1665,81.6011,81.6197,12615.0
2023-05-24 10:25:00,88.12,88.58,88.07,88.55,26679.0,81.666,82.0923,81.6197,82.0645,26679.0
2023-05-24 10:30:00,88.55,88.72,88.47,88.72,13449.0,82.0645,82.2221,81.9904,82.2221,13449.0
2023-05-24 10:35:00,88.71,88.82,88.64,88.68,17216.0,82.2128,82.3147,82.1479,82.185,17216.0
2023-05-24 10:40:00,88.69,88.71,88.47,88.48,13071.0,82.1943,82.2128,81.9904,81.9996,13071.0
2023-05-24 10:45:00,88.48,88.54,88.31,88.32,4622.0,81.9996,82.0552,81.8421,81.8514,4622.0
2023-05-24 10:50:00,88.32,88.34,88.09,88.28,16920.0,81.8514,81.8699,81.6382,81.8143,16920.0
2023-05-24 10:55:00,88.28,88.28,88.12,88.19,15951.0,81.8143,81.8143,81.666,81.7309,15951.0
2023-05-24 11:00:00,88.22,88.32,87.94,88.0,19406.0,81.7587,81.8514,81.4992,81.5548,19406.0
2023-05-24 11:05:00,87.99,88.01,87.82,87.87,23855.0,81.5455,81.5641,81.388,81.4343,23855.0
2023-05-24 11:10:00,87.84,88.0,87.77,87.83,19727.0,81.4065,81.5548,81.3416,81.3972,19727.0
2023-05-24 11:15:00,87.83,87.83,87.7,87.7,24823.0,81.3972,81.3972,81.2768,81.2768,24823.0
2023-05-24 11:20:00,87.69,87.86,87.67,87.83,29905.0,81.2675,81.4251,81.249,81.3972,29905.0
2023-05-24 11:25:00,87.8,87.88,87.44,87.5,35921.0,81.3694,81.4436,81.0358,81.0914,35921.0
2023-05-24 11:30:00,87.47,87.56,87.26,87.26,16432.0,81.0636,81.147,80.869,80.869,16432.0
2023-05-24 11:35:00,87.31,87.31,87.1,87.15,14034.0,80.9153,80.9153,80.7207,80.7671,14034.0
2023-05-24 11:40:00,87.2,87.28,86.76,86.79,29595.0,80.8134,80.8875,80.4056,80.4334,29595.0
2023-05-24 11:45:00,86.8,87.08,86.69,86.99,16895.0,80.4427,80.7022,80.3407,80.6188,16895.0
2023-05-24 11:50:00,86.99,87.09,86.89,86.93,6771.0,80.6188,80.7114,80.5261,80.5632,6771.0
2023-05-24 11:55:00,86.94,87.02,86.79,86.84,24287.0,80.5724,80.6466,80.4334,80.4798,24287.0
2023-05-24 12:00:00,86.89,87.14,86.86,87.08,13811.0,80.5261,80.7578,80.4983,80.7022,13811.0
2023-05-24 12:05:00,87.03,87.07,86.73,86.89,16093.0,80.6558,80.6929,80.3778,80.5261,16093.0
2023-05-24 12:10:00,86.89,86.9,86.68,86.83,18459.0,80.5261,80.5354,80.3315,80.4705,18459.0
2023-05-24 12:15:00,86.81,87.0,86.75,86.97,15049.0,80.452,80.628,80.3963,80.6002,15049.0
2023-05-24 12:20:00,86.97,87.07,86.82,86.92,10892.0,80.6002,80.6929,80.4612,80.5539,10892.0
2023-05-24 12:25:00,86.93,87.03,86.9,87.0,5248.0,80.5632,80.6558,80.5354,80.628,5248.0
2023-05-24 12:30:00,86.98,87.11,86.93,87.0,9812.0,80.6095,80.73,80.5632,80.628,9812.0
2023-05-24 12:35:00,86.98,87.19,86.9,87.19,9880.0,80.6095,80.8041,80.5354,80.8041,9880.0
2023-05-24 12:40:00,87.23,87.27,87.12,87.25,12304.0,80.8412,80.8783,80.7393,80.8597,12304.0
2023-05-24 12:45:00,87.27,87.29,87.14,87.16,5618.0,80.8783,80.8968,80.7578,80.7763,5618.0
2023-05-24 12:50:00,87.2,87.23,87.08,87.12,7001.0,80.8134,80.8412,80.7022,80.7393,7001.0
2023-05-24 12:55:00,87.12,87.22,86.96,86.96,14046.0,80.7393,80.8319,80.591,80.591,14046.0
2023-05-24 13:00:00,86.94,86.98,86.78,86.78,6084.0,80.5724,80.6095,80.4242,80.4242,6084.0
2023-05-24 13:05:00,86.79,86.97,86.75,86.96,7238.0,80.4334,80.6002,80.3963,80.591,7238.0
2023-05-24 13:10:00,86.97,86.98,86.75,86.76,7639.0,80.6002,80.6095,80.3963,80.4056,7639.0
2023-05-24 13:15:00,86.75,86.98,86.71,86.98,8098.0,80.3963,80.6095,80.3593,80.6095,8098.0
2023-05-24 13:20:00,86.98,87.07,86.8,86.83,12648.0,80.6095,80.6929,80.4427,80.4705,12648.0
2023-05-24 13:25:00,86.85,86.86,86.72,86.78,11145.0,80.489,80.4983,80.3685,80.4242,11145.0
2023-05-24 13:30:00,86.75,86.94,86.75,86.93,12907.0,80.3963,80.5724,80.3963,80.5632,12907.0
2023-05-24 13:35:00,86.93,87.01,86.92,86.94,12309.0,80.5632,80.6373,80.5539,80.5724,12309.0
2023-05-24 13:40:00,86.94,87.09,86.93,87.06,35614.0,80.5724,80.7114,80.5632,80.6836,35614.0
2023-05-24 13:45:00,87.06,87.19,86.91,87.16,12419.0,80.6836,80.8041,80.5446,80.7763,12419.0
2023-05-24 13:50:00,87.16,87.29,87.05,87.25,8683.0,80.7763,80.8968,80.6744,80.8597,8683.0
2023-05-24 13:55:00,87.26,87.31,87.14,87.31,13473.0,80.869,80.9153,80.7578,80.9153,13473.0
2023-05-24 14:00:00,87.31,87.45,87.26,87.42,16661.0,80.9153,81.0451,80.869,81.0173,16661.0
2023-05-24 14:05:00,87.42,87.48,87.33,87.46,13842.0,81.0173,81.0729,80.9339,81.0543,13842.0
2023-05-24 14:10:00,87.44,87.52,87.39,87.5,17627.0,81.0358,81.11,80.9895,81.0914,17627.0
2023-05-24 14:15:00,87.46,87.81,87.46,87.76,59466.0,81.0543,81.3787,81.0543,81.3324,59466.0
2023-05-24 14:20:00,87.79,87.79,87.45,87.59,17939.0,81.3602,81.3602,81.0451,81.1748,17939.0
2023-05-24 14:25:00,87.59,87.59,87.31,87.42,15775.0,81.1748,81.1748,80.9153,81.0173,15775.0
2023-05-24 14:30:00,87.4,87.66,87.36,87.66,9341.0,80.9987,81.2397,80.9617,81.2397,9341.0
2023-05-24 14:35:00,87.67,87.91,87.67,87.9,11993.0,81.249,81.4714,81.249,81.4621,11993.0
2023-05-24 14:40:00,87.9,87.9,87.68,87.78,46103.0,81.4621,81.4621,81.2582,81.3509,46103.0
2023-05-24 14:45:00,87.78,87.81,87.49,87.57,8118.0,81.3509,81.3787,81.0822,81.1563,8118.0
2023-05-24 14:50:00,87.57,87.57,87.2,87.27,15542.0,81.1563,81.1563,80.8134,80.8783,15542.0
2023-05-24 14:55:00,87.23,87.25,87.04,87.04,8081.0,80.8412,80.8597,80.6651,80.6651,8081.0
2023-05-24 15:00:00,87.06,87.07,86.8,86.89,12762.0,80.6836,80.6929,80.4427,80.5261,12762.0
2023-05-24 15:05:00,86.89,87.0,86.83,86.83,8793.0,80.5261,80.628,80.4705,80.4705,8793.0
2023-05-24 15:10:00,86.83,86.84,86.72,86.72,8187.0,80.4705,80.4798,80.3685,80.3685,8187.0
2023-05-24 15:15:00,86.71,87.1,86.69,87.1,15771.0,80.3593,80.7207,80.3407,80.7207,15771.0
2023-05-24 15:20:00,87.09,87.3,87.05,87.08,38739.0,80.7114,80.9061,80.6744,80.7022,38739.0
2023-05-24 15:25:00,87.09,87.09,86.85,86.95,16368.0,80.7114,80.7114,80.489,80.5817,16368.0
2023-05-24 15:30:00,86.95,87.17,86.94,87.06,19497.0,80.5817,80.7856,80.5724,80.6836,19497.0
2023-05-24 15:35:00,87.06,87.06,86.7,86.72,29153.0,80.6836,80.6836,80.35,80.3685,29153.0
2023-05-24 15:40:00,86.74,86.75,86.55,86.58,28716.0,80.3871,80.3963,80.211,80.2388,28716.0
2023-05-24 15:45:00,86.56,86.68,86.42,86.59,36559.0,80.2203,80.3315,80.0905,80.2481,36559.0
2023-05-24 15:50:00,86.58,86.67,86.33,86.64,54865.0,80.2388,80.3222,80.0071,80.2944,54865.0
2023-05-24 15:55:00,86.64,86.65,86.42,86.46,149663.0,80.2944,80.3037,80.0905,80.1276,149663.0
2023-05-25 09:30:00,89.2,91.73,89.2,89.62,374666.0,82.6669,85.0116,82.6669,83.0561,374666.0
2023-05-25 09:35:00,90.11,90.11,89.5,89.99,169249.0,83.5103,83.5103,82.9449,83.399,169249.0
2023-05-25 09:40:00,90.04,90.5,89.88,90.3,96718.0,83.4454,83.8717,83.2971,83.6863,96718.0
2023-05-25 09:45:00,90.3,91.15,90.12,90.4,46346.0,83.6863,84.4741,83.5195,83.779,46346.0
2023-05-25 09:50:00,90.41,90.46,89.3,89.87,35945.0,83.7883,83.8346,82.7596,83.2878,35945.0
2023-05-25 09:55:00,89.77,89.8,89.09,89.44,48549.0,83.1952,83.223,82.565,82.8893,48549.0
2023-05-25 10:00:00,89.39,89.82,89.28,89.73,25217.0,82.843,83.2415,82.7411,83.1581,25217.0
2023-05-25 10:05:00,89.68,90.03,89.31,89.38,43852.0,83.1118,83.4361,82.7689,82.8337,43852.0
2023-05-25 10:10:00,89.36,89.55,89.23,89.34,48670.0,82.8152,82.9913,82.6947,82.7967,48670.0
2023-05-25 10:15:00,89.29,89.94,89.19,89.81,50196.0,82.7503,83.3527,82.6576,83.2322,50196.0
2023-05-25 10:20:00,89.83,89.96,89.41,89.41,17159.0,83.2508,83.3712,82.8615,82.8615,17159.0
2023-05-25 10:25:00,89.39,89.58,89.04,89.42,25140.0,82.843,83.0191,82.5186,82.8708,25140.0
2023-05-25 10:30:00,89.38,89.48,89.28,89.34,37524.0,82.8337,82.9264,82.7411,82.7967,37524.0
2023-05-25 10:35:00,89.32,89.41,88.93,89.11,37107.0,82.7781,82.8615,82.4167,82.5835,37107.0
2023-05-25 10:40:00,89.11,89.54,89.1,89.54,39347.0,82.5835,82.982,82.5742,82.982,39347.0
2023-05-25 10:45:00,89.54,89.64,89.4,89.41,26916.0,82.982,83.0747,82.8523,82.8615,26916.0
2023-05-25 10:50:00,89.41,89.41,88.98,89.08,16883.0,82.8615,82.8615,82.463,82.5557,16883.0
2023-05-25 10:55:00,89.08,89.27,88.98,89.27,17278.0,82.5557,82.7318,82.463,82.7318,17278.0
2023-05-25 11:00:00,89.27,89.27,88.88,88.97,22407.0,82.7318,82.7318,82.3703,82.4538,22407.0
2023-05-25 11:05:00,88.97,89.1,88.96,89.0,13213.0,82.4538,82.5742,82.4445,82.4816,13213.0
2023-05-25 11:10:00,89.0,89.24,88.98,89.15,16378.0,82.4816,82.704,82.463,82.6206,16378.0
2023-05-25 11:15:00,89.16,89.39,89.05,89.25,32146.0,82.6298,82.843,82.5279,82.7132,32146.0
2023-05-25 11:20:00,89.21,89.35,89.11,89.17,19285.0,82.6762,82.8059,82.5835,82.6391,19285.0
2023-05-25 11:25:00,89.13,89.19,88.97,89.19,16560.0,82.602,82.6576,82.4538,82.6576,16560.0
2023-05-25 11:30:00,89.21,89.33,89.06,89.11,9684.0,82.6762,82.7874,82.5372,82.5835,9684.0
2023-05-25 11:35:00,89.1,89.28,89.1,89.2,12896.0,82.5742,82.7411,82.5742,82.6669,12896.0
2023-05-25 11:40:00,89.2,89.41,89.14,89.23,10001.0,82.6669,82.8615,82.6113,82.6947,10001.0
2023-05-25 11:45:00,89.22,89.4,89.22,89.29,11706.0,82.6854,82.8523,82.6854,82.7503,11706.0
2023-05-25 11:50:00,89.29,89.44,89.24,89.25,44921.0,82.7503,82.8893,82.704,82.7132,44921.0
2023-05-25 11:55:00,89.26,89.54,89.24,89.5,58055.0,82.7225,82.982,82.704,82.9449,58055.0
2023-05-25 12:00:00,89.5,89.88,89.47,89.88,52967.0,82.9449,83.2971,82.9171,83.2971,52967.0
2023-05-25 12:05:00,89.89,90.0,89.75,89.83,37136.0,83.3064,83.4083,83.1766,83.2508,37136.0
2023-05-25 12:10:00,89.85,90.03,89.7,89.94,28758.0,83.2693,83.4361,83.1303,83.3527,28758.0
2023-05-25 12:15:00,89.94,90.22,89.93,90.2,19685.0,83.3527,83.6122,83.3434,83.5937,19685.0
2023-05-25 12:20:00,90.23,90.44,90.09,90.24,19019.0,83.6215,83.8161,83.4917,83.6307,19019.0
2023-05-25 12:25:00,90.22,90.6,90.18,90.54,52065.0,83.6122,83.9644,83.5751,83.9088,52065.0
2023-05-25 12:30:00,90.55,90.85,90.34,90.79,38374.0,83.918,84.1961,83.7234,84.1405,38374.0
2023-05-25 12:35:00,90.82,91.18,90.8,91.14,21588.0,84.1683,84.5019,84.1497,84.4648,21588.0
2023-05-25 12:40:00,91.13,91.22,91.07,91.12,32882.0,84.4556,84.539,84.3999,84.4463,32882.0
2023-05-25 12:45:00,91.1,91.35,91.07,91.3,40965.0,84.4278,84.6594,84.3999,84.6131,40965.0
2023-05-25 12:50:00,91.27,91.27,91.05,91.08,30977.0,84.5853,84.5853,84.3814,84.4092,30977.0
2023-05-25 12:55:00,91.04,91.11,90.76,90.83,85013.0,84.3721,84.437,84.1127,84.1775,85013.0
2023-05-25 13:00:00,90.78,91.31,90.71,91.3,25400.0,84.1312,84.6224,84.0663,84.6131,25400.0
2023-05-25 13:05:00,91.28,91.64,91.2,91.62,52017.0,84.5946,84.9282,84.5204,84.9097,52017.0
2023-05-25 13:10:00,91.62,91.92,91.47,91.92,40073.0,84.9097,85.1877,84.7707,85.1877,40073.0
2023-05-25 13:15:00,91.92,92.41,91.91,92.09,54391.0,85.1877,85.6418,85.1784,85.3452,54391.0
2023-05-25 13:20:00,92.09,92.64,92.08,92.33,25189.0,85.3452,85.855,85.336,85.5677,25189.0
2023-05-25 13:25:00,92.39,92.6,92.29,92.43,42493.0,85.6233,85.8179,85.5306,85.6603,42493.0
2023-05-25 13:30:00,92.41,92.66,92.38,92.61,40234.0,85.6418,85.8735,85.614,85.8272,40234.0
2023-05-25 13:35:00,92.61,92.7,92.48,92.68,31307.0,85.8272,85.9106,85.7067,85.892,31307.0
2023-05-25 13:40:00,92.68,92.68,92.14,92.21,49924.0,85.892,85.892,85.3916,85.4565,49924.0
2023-05-25 13:45:00,92.23,92.43,92.12,92.36,20559.0,85.475,85.6603,85.373,85.5955,20559.0
2023-05-25 13:50:00,92.34,92.34,91.98,92.01,51986.0,85.5769,85.5769,85.2433,85.2711,51986.0
2023-05-25 13:55:00,91.98,92.13,91.96,91.98,21349.0,85.2433,85.3823,85.2248,85.2433,21349.0
2023-05-25 14:00:00,91.95,92.35,91.95,92.02,41002.0,85.2155,85.5862,85.2155,85.2804,41002.0
2023-05-25 14:05:00,92.02,92.04,91.6,91.73,17356.0,85.2804,85.2989,84.8911,85.0116,17356.0
2023-05-25 14:10:00,91.74,91.95,91.64,91.93,16373.0,85.0209,85.2155,84.9282,85.197,16373.0
2023-05-25 14:15:00,91.93,92.01,91.82,91.82,15325.0,85.197,85.2711,85.095,85.095,15325.0
2023-05-25 14:20:00,91.87,92.0,91.74,91.79,13248.0,85.1414,85.2618,85.0209,85.0672,13248.0
2023-05-25 14:25:00,91.81,92.02,91.77,91.91,12021.0,85.0858,85.2804,85.0487,85.1784,12021.0
2023-05-25 14:30:00,91.93,91.94,91.53,91.62,18316.0,85.197,85.2062,84.8263,84.9097,18316.0
2023-05-25 14:35:00,91.64,91.83,91.56,91.76,14402.0,84.9282,85.1043,84.8541,85.0394,14402.0
2023-05-25 14:40:00,91.73,91.84,91.64,91.75,16899.0,85.0116,85.1136,84.9282,85.0301,16899.0
2023-05-25 14:45:00,91.71,91.89,91.67,91.84,12424.0,84.9931,85.1599,84.956,85.1136,12424.0
2023-05-25 14:50:00,91.84,92.04,91.84,92.03,21997.0,85.1136,85.2989,85.1136,85.2896,21997.0
2023-05-25 14:55:00,92.01,92.1,91.87,92.09,18717.0,85.2711,85.3545,85.1414,85.3452,18717.0
2023-05-25 15:00:00,92.1,92.27,92.01,92.04,20144.0,85.3545,85.5121,85.2711,85.2989,20144.0
2023-05-25 15:05:00,92.04,92.34,92.03,92.31,25764.0,85.2989,85.5769,85.2896,85.5491,25764.0
2023-05-25 15:10:00,92.32,92.44,92.3,92.31,19027.0,85.5584,85.6696,85.5399,85.5491,19027.0
2023-05-25 15:15:00,92.3,92.44,92.26,92.41,22591.0,85.5399,85.6696,85.5028,85.6418,22591.0
2023-05-25 15:20:00,92.4,92.52,92.33,92.35,27494.0,85.6325,85.7437,85.5677,85.5862,27494.0
2023-05-25 15:25:00,92.34,92.94,92.32,92.92,53894.0,85.5769,86.133,85.5584,86.1145,53894.0
2023-05-25 15:30:00,92.94,92.97,92.71,92.87,72079.0,86.133,86.1608,85.9198,86.0681,72079.0
2023-05-25 15:35:00,92.89,93.08,92.82,92.85,71090.0,86.0867,86.2627,86.0218,86.0496,71090.0
2023-05-25 15:40:00,92.86,93.14,92.83,93.11,45205.0,86.0588,86.3183,86.031,86.2905,45205.0
2023-05-25 15:45:00,93.1,93.1,92.77,92.79,71162.0,86.2813,86.2813,85.9754,85.994,71162.0
2023-05-25 15:50:00,92.77,92.79,92.37,92.4,91389.0,85.9754,85.994,85.6047,85.6325,91389.0
2023-05-25 15:55:00,92.39,92.41,92.17,92.22,229612.0,85.6233,85.6418,85.4194,85.4657,229612.0
2023-05-26 09:30:00,94.37,95.09,94.3,94.76,99044.0,87.4583,88.1255,87.3934,87.8197,99044.0
2023-05-26 09:35:00,94.86,95.65,94.76,95.55,80223.0,87.9124,88.6445,87.8197,88.5518,80223.0
2023-05-26 09:40:00,95.55,95.78,95.28,95.6,155845.0,88.5518,88.765,88.3016,88.5982,155845.0
2023-05-26 09:45:00,95.63,96.0,95.53,95.74,50877.0,88.626,88.9689,88.5333,88.7279,50877.0
2023-05-26 09:50:00,95.67,95.97,95.54,95.87,21282.0,88.663,88.9411,88.5426,88.8484,21282.0
2023-05-26 09:55:00,95.92,96.68,95.82,96.57,89151.0,88.8947,89.5991,88.8021,89.4971,89151.0
2023-05-26 10:00:00,96.67,97.32,96.6,97.22,115304.0,89.5898,90.1922,89.5249,90.0995,115304.0
2023-05-26 10:05:00,97.22,97.69,97.13,97.62,124867.0,90.0995,90.5351,90.0161,90.4702,124867.0
2023-05-26 10:10:00,97.51,97.68,97.13,97.28,105495.0,90.3683,90.5258,90.0161,90.1551,105495.0
2023-05-26 10:15:00,97.18,97.83,96.97,97.48,149275.0,90.0624,90.6648,89.8678,90.3405,149275.0
2023-05-26 10:20:00,97.45,97.73,97.23,97.61,35538.0,90.3127,90.5722,90.1088,90.461,35538.0
2023-05-26 10:25:00,97.65,98.36,97.61,98.28,90119.0,90.498,91.156,90.461,91.0819,90119.0
2023-05-26 10:30:00,98.32,98.75,98.1,98.22,154845.0,91.119,91.5175,90.9151,91.0263,154845.0
2023-05-26 10:35:00,98.22,98.6,98.06,98.57,38195.0,91.0263,91.3784,90.878,91.3506,38195.0
2023-05-26 10:40:00,98.55,98.68,98.3,98.54,34210.0,91.3321,91.4526,91.1004,91.3228,34210.0
2023-05-26 10:45:00,98.54,98.64,98.39,98.63,54287.0,91.3228,91.4155,91.1838,91.4062,54287.0
2023-05-26 10:50:00,98.61,98.84,98.45,98.75,33342.0,91.3877,91.6009,91.2394,91.5175,33342.0
2023-05-26 10:55:00,98.74,99.21,98.68,99.19,53372.0,91.5082,91.9438,91.4526,91.9252,53372.0
2023-05-26 11:00:00,99.18,99.42,99.07,99.39,92918.0,91.916,92.1384,91.814,92.1106,92918.0
2023-05-26 11:05:00,99.36,99.58,99.32,99.55,43813.0,92.0828,92.2867,92.0457,92.2589,43813.0
2023-05-26 11:10:00,99.55,99.58,99.38,99.5,74261.0,92.2589,92.2867,92.1013,92.2125,74261.0
2023-05-26 11:15:00,99.52,100.15,99.51,99.69,100955.0,92.2311,92.8149,92.2218,92.3886,100955.0
2023-05-26 11:20:00,99.69,99.8,99.57,99.65,75087.0,92.3886,92.4906,92.2774,92.3515,75087.0
2023-05-26 11:25:00,99.64,99.64,99.32,99.6,29122.0,92.3423,92.3423,92.0457,92.3052,29122.0
2023-05-26 11:30:00,99.55,99.75,99.35,99.54,65931.0,92.2589,92.4442,92.0735,92.2496,65931.0
2023-05-26 11:35:00,99.54,99.54,98.96,99.08,66799.0,92.2496,92.2496,91.7121,91.8233,66799.0
2023-05-26 11:40:00,99.08,99.59,99.0,99.45,27293.0,91.8233,92.2959,91.7491,92.1662,27293.0
2023-05-26 11:45:00,99.44,99.51,99.21,99.47,26341.0,92.1569,92.2218,91.9438,92.1847,26341.0
2023-05-26 11:50:00,99.47,99.56,99.19,99.21,40073.0,92.1847,92.2681,91.9252,91.9438,40073.0
2023-05-26 11:55:00,99.21,99.26,99.0,99.09,24132.0,91.9438,91.9901,91.7491,91.8326,24132.0
2023-05-26 12:00:00,99.09,99.53,99.08,99.43,42761.0,91.8326,92.2403,91.8233,92.1477,42761.0
2023-05-26 12:05:00,99.43,99.53,99.37,99.52,73589.0,92.1477,92.2403,92.092,92.2311,73589.0
2023-05-26 12:10:00,99.52,99.55,99.42,99.49,38514.0,92.2311,92.2589,92.1384,92.2033,38514.0
2023-05-26 12:15:00,99.49,99.59,99.21,99.24,42784.0,92.2033,92.2959,91.9438,91.9716,42784.0
2023-05-26 12:20:00,99.24,99.56,99.15,99.56,49175.0,91.9716,92.2681,91.8882,92.2681,49175.0
2023-05-26 12:25:00,99.52,99.61,99.32,99.47,61086.0,92.2311,92.3145,92.0457,92.1847,61086.0
2023-05-26 12:30:00,99.47,99.5,99.05,99.18,58479.0,92.1847,92.2125,91.7955,91.916,58479.0
2023-05-26 12:35:00,99.18,99.51,99.17,99.5,24474.0,91.916,92.2218,91.9067,92.2125,24474.0
2023-05-26 12:40:00,99.47,99.51,99.37,99.47,15381.0,92.1847,92.2218,92.092,92.1847,15381.0
2023-05-26 12:45:00,99.47,99.47,99.02,99.08,19631.0,92.1847,92.1847,91.7677,91.8233,19631.0
2023-05-26 12:50:00,99.06,99.26,99.01,99.15,22087.0,91.8048,91.9901,91.7584,91.8882,22087.0
2023-05-26 12:55:00,99.17,99.46,99.16,99.45,24057.0,91.9067,92.1755,91.8974,92.1662,24057.0
2023-05-26 13:00:00,99.47,99.49,99.23,99.38,25674.0,92.1847,92.2033,91.9623,92.1013,25674.0
2023-05-26 13:05:00,99.4,99.56,99.35,99.41,59673.0,92.1199,92.2681,92.0735,92.1291,59673.0
2023-05-26 13:10:00,99.43,99.63,99.4,99.42,49257.0,92.1477,92.333,92.1199,92.1384,49257.0
2023-05-26 13:15:00,99.45,99.5,99.26,99.29,19734.0,92.1662,92.2125,91.9901,92.0179,19734.0
2023-05-26 13:20:00,99.25,99.3,99.11,99.25,18815.0,91.9808,92.0272,91.8511,91.9808,18815.0
2023-05-26 13:25:00,99.22,99.3,99.12,99.17,20095.0,91.953,92.0272,91.8604,91.9067,20095.0
2023-05-26 13:30:00,99.17,99.32,99.16,99.24,22113.0,91.9067,92.0457,91.8974,91.9716,22113.0
2023-05-26 13:35:00,99.25,99.26,99.12,99.12,21315.0,91.9808,91.9901,91.8604,91.8604,21315.0
2023-05-26 13:40:00,99.14,99.22,99.09,99.2,54587.0,91.8789,91.953,91.8326,91.9345,54587.0
2023-05-26 13:45:00,99.22,99.32,99.18,99.2,32391.0,91.953,92.0457,91.916,91.9345,32391.0
2023-05-26 13:50:00,99.2,99.26,99.1,99.19,23886.0,91.9345,91.9901,91.8418,91.9252,23886.0
2023-05-26 13:55:00,99.2,99.28,99.16,99.25,26764.0,91.9345,92.0086,91.8974,91.9808,26764.0
2023-05-26 14:00:00,99.26,99.3,99.08,99.11,14961.0,91.9901,92.0272,91.8233,91.8511,14961.0
2023-05-26 14:05:00,99.11,99.21,99.06,99.15,49912.0,91.8511,91.9438,91.8048,91.8882,49912.0
2023-05-26 14:10:00,99.18,99.28,99.15,99.23,44201.0,91.916,92.0086,91.8882,91.9623,44201.0
2023-05-26 14:15:00,99.23,99.23,99.07,99.08,19870.0,91.9623,91.9623,91.814,91.8233,19870.0
2023-05-26 14:20:00,99.07,99.11,98.85,98.88,23542.0,91.814,91.8511,91.6101,91.6379,23542.0
2023-05-26 14:25:00,98.89,99.21,98.89,99.11,28199.0,91.6472,91.9438,91.6472,91.8511,28199.0
2023-05-26 14:30:00,99.11,99.25,99.09,99.22,33056.0,91.8511,91.9808,91.8326,91.953,33056.0
2023-05-26 14:35:00,99.2,99.24,99.16,99.22,27569.0,91.9345,91.9716,91.8974,91.953,27569.0
2023-05-26 14:40:00,99.22,99.27,99.14,99.25,34846.0,91.953,91.9994,91.8789,91.9808,34846.0
2023-05-26 14:45:00,99.25,99.33,99.19,99.25,74021.0,91.9808,92.055,91.9252,91.9808,74021.0
2023-05-26 14:50:00,99.27,99.48,99.16,99.45,29455.0,91.9994,92.194,91.8974,92.1662,29455.0
2023-05-26 14:55:00,99.42,99.52,99.29,99.37,23736.0,92.1384,92.2311,92.0179,92.092,23736.0
2023-05-26 15:00:00,99.37,99.43,99.34,99.4,17022.0,92.092,92.1477,92.0642,92.1199,17022.0
2023-05-26 15:05:00,99.41,99.64,99.37,99.52,42231.0,92.1291,92.3423,92.092,92.2311,42231.0
2023-05-26 15:10:00,99.52,99.59,99.4,99.47,26016.0,92.2311,92.2959,92.1199,92.1847,26016.0
2023-05-26 15:15:00,99.47,99.52,99.31,99.31,49468.0,92.1847,92.2311,92.0364,92.0364,49468.0
2023-05-26 15:20:00,99.29,99.52,99.29,99.5,50791.0,92.0179,92.2311,92.0179,92.2125,50791.0
2023-05-26 15:25:00,99.52,99.52,99.01,99.09,40167.0,92.2311,92.2311,91.7584,91.8326,40167.0
2023-05-26 15:30:00,99.09,99.4,99.08,99.35,54059.0,91.8326,92.1199,91.8233,92.0735,54059.0
2023-05-26 15:35:00,99.37,99.48,99.35,99.35,101811.0,92.092,92.194,92.0735,92.0735,101811.0
2023-05-26 15:40:00,99.35,99.57,99.29,99.48,56493.0,92.0735,92.2774,92.0179,92.194,56493.0
2023-05-26 15:45:00,99.48,99.5,99.34,99.34,80312.0,92.194,92.2125,92.0642,92.0642,80312.0
2023-05-26 15:50:00,99.34,99.36,99.17,99.26,110187.0,92.0642,92.0828,91.9067,91.9901,110187.0
2023-05-26 15:55:00,99.26,99.26,98.85,98.88,221090.0,91.9901,91.9901,91.6101,91.6379,221090.0
2023-05-30 09:30:00,102.7,104.29,102.0,103.22,339016.0,95.1782,96.6517,94.5294,95.6601,339016.0
2023-05-30 09:35:00,103.22,104.01,102.96,103.77,223467.0,95.6601,96.3922,95.4191,96.1698,223467.0
2023-05-30 09:40:00,103.67,103.73,102.92,103.07,236961.0,96.0771,96.1327,95.382,95.5211,236961.0
2023-05-30 09:45:00,103.07,103.22,101.84,101.94,156672.0,95.5211,95.6601,94.3811,94.4738,156672.0
2023-05-30 09:50:00,101.9,102.5,101.63,101.7,133546.0,94.4367,94.9928,94.1865,94.2514,133546.0
2023-05-30 09:55:00,101.57,101.75,100.81,101.34,112200.0,94.1309,94.2977,93.4266,93.9178,112200.0
2023-05-30 10:00:00,101.34,101.7,100.92,101.08,40918.0,93.9178,94.2514,93.5285,93.6768,40918.0
2023-05-30 10:05:00,101.07,101.55,101.06,101.11,32042.0,93.6675,94.1124,93.6583,93.7046,32042.0
2023-05-30 10:10:00,101.1,101.8,101.08,101.56,33863.0,93.6953,94.3441,93.6768,94.1217,33863.0
2023-05-30 10:15:00,101.59,102.15,101.31,102.05,49066.0,94.1495,94.6684,93.89,94.5758,49066.0
2023-05-30 10:20:00,102.06,102.35,101.56,101.66,102967.0,94.585,94.8538,94.1217,94.2143,102967.0
2023-05-30 10:25:00,101.57,101.64,101.25,101.64,39924.0,94.1309,94.1958,93.8344,94.1958,39924.0
2023-05-30 10:30:00,101.59,101.6,101.12,101.13,55211.0,94.1495,94.1587,93.7139,93.7231,55211.0
2023-05-30 10:35:00,101.13,101.14,100.66,100.66,29870.0,93.7231,93.7324,93.2876,93.2876,29870.0
2023-05-30 10:40:00,100.64,101.13,100.63,101.03,59274.0,93.269,93.7231,93.2598,93.6305,59274.0
2023-05-30 10:45:00,101.04,101.09,100.51,100.54,24709.0,93.6397,93.6861,93.1486,93.1764,24709.0
2023-05-30 10:50:00,100.6,100.98,100.54,100.59,33271.0,93.232,93.5841,93.1764,93.2227,33271.0
2023-05-30 10:55:00,100.55,100.64,100.39,100.43,24789.0,93.1856,93.269,93.0373,93.0744,24789.0
2023-05-30 11:00:00,100.37,100.54,100.23,100.34,96788.0,93.0188,93.1764,92.8891,92.991,96788.0
2023-05-30 11:05:00,100.31,100.39,99.99,100.28,68114.0,92.9632,93.0373,92.6666,92.9354,68114.0
2023-05-30 11:10:00,100.3,100.7,100.27,100.62,23551.0,92.9539,93.3246,92.9261,93.2505,23551.0
2023-05-30 11:15:00,100.62,100.95,100.49,100.93,25815.0,93.2505,93.5563,93.13,93.5378,25815.0
2023-05-30 11:20:00,100.93,100.99,100.67,100.99,32889.0,93.5378,93.5934,93.2968,93.5934,32889.0
2023-05-30 11:25:00,100.99,101.37,100.96,101.34,14700.0,93.5934,93.9456,93.5656,93.9178,14700.0
2023-05-30 11:30:00,101.34,101.37,100.94,100.99,20354.0,93.9178,93.9456,93.5471,93.5934,20354.0
2023-05-30 11:35:00,100.99,101.32,100.99,101.14,13212.0,93.5934,93.8992,93.5934,93.7324,13212.0
2023-05-30 11:40:00,101.2,101.23,100.94,101.0,28326.0,93.788,93.8158,93.5471,93.6027,28326.0
2023-05-30 11:45:00,100.98,101.07,100.88,101.01,12736.0,93.5841,93.6675,93.4915,93.6119,12736.0
2023-05-30 11:50:00,100.97,101.17,100.95,100.96,31518.0,93.5749,93.7602,93.5563,93.5656,31518.0
2023-05-30 11:55:00,100.96,101.31,100.96,101.18,27790.0,93.5656,93.89,93.5656,93.7695,27790.0
2023-05-30 12:00:00,101.16,101.21,100.77,100.83,52001.0,93.7509,93.7973,93.3895,93.4451,52001.0
2023-05-30 12:05:00,100.8,100.84,100.44,100.44,37191.0,93.4173,93.4544,93.0837,93.0837,37191.0
2023-05-30 12:10:00,100.45,100.58,100.31,100.46,30737.0,93.0929,93.2134,92.9632,93.1022,30737.0
2023-05-30 12:15:00,100.43,100.44,100.04,100.2,19122.0,93.0744,93.0837,92.713,92.8613,19122.0
2023-05-30 12:20:00,100.22,100.42,100.1,100.42,13562.0,92.8798,93.0651,92.7686,93.0651,13562.0
2023-05-30 12:25:00,100.43,100.62,100.4,100.52,15084.0,93.0744,93.2505,93.0466,93.1578,15084.0
2023-05-30 12:30:00,100.5,100.52,100.3,100.42,34929.0,93.1393,93.1578,92.9539,93.0651,34929.0
2023-05-30 12:35:00,100.47,100.69,100.47,100.57,18321.0,93.1115,93.3154,93.1115,93.2042,18321.0
2023-05-30 12:40:00,100.54,100.64,100.46,100.52,7139.0,93.1764,93.269,93.1022,93.1578,7139.0
2023-05-30 12:45:00,100.56,100.65,100.44,100.54,19019.0,93.1949,93.2783,93.0837,93.1764,19019.0
2023-05-30 12:50:00,100.52,100.65,100.44,100.6,45982.0,93.1578,93.2783,93.0837,93.232,45982.0
2023-05-30 12:55:00,100.6,100.67,100.5,100.6,33980.0,93.232,93.2968,93.1393,93.232,33980.0
2023-05-30 13:00:00,100.57,100.59,100.22,100.26,6854.0,93.2042,93.2227,92.8798,92.9169,6854.0
2023-05-30 13:05:00,100.23,100.34,100.16,100.24,12964.0,92.8891,92.991,92.8242,92.8983,12964.0
2023-05-30 13:10:00,100.27,100.66,100.27,100.66,22227.0,92.9261,93.2876,92.9261,93.2876,22227.0
2023-05-30 13:15:00,100.65,100.68,100.6,100.65,11797.0,93.2783,93.3061,93.232,93.2783,11797.0
2023-05-30 13:20:00,100.66,100.86,100.62,100.86,24260.0,93.2876,93.4729,93.2505,93.4729,24260.0
2023-05-30 13:25:00,100.86,101.15,100.84,101.15,25301.0,93.4729,93.7417,93.4544,93.7417,25301.0
2023-05-30 13:30:00,101.15,101.19,100.95,101.11,24102.0,93.7417,93.7788,93.5563,93.7046,24102.0
2023-05-30 13:35:00,101.14,101.4,101.04,101.29,16945.0,93.7324,93.9734,93.6397,93.8714,16945.0
2023-05-30 13:40:00,101.33,101.33,101.13,101.16,21415.0,93.9085,93.9085,93.7231,93.7509,21415.0
2023-05-30 13:45:00,101.13,101.14,100.74,100.76,20117.0,93.7231,93.7324,93.3617,93.3802,20117.0
2023-05-30 13:50:00,100.79,101.01,100.78,100.98,23405.0,93.408,93.6119,93.3988,93.5841,23405.0
2023-05-30 13:55:00,101.01,101.06,100.74,100.74,28467.0,93.6119,93.6583,93.3617,93.3617,28467.0
2023-05-30 14:00:00,100.72,100.9,100.67,100.75,28695.0,93.3432,93.51,93.2968,93.371,28695.0
2023-05-30 14:05:00,100.77,101.01,100.76,101.0,40579.0,93.3895,93.6119,93.3802,93.6027,40579.0
2023-05-30 14:10:00,101.01,101.12,100.99,101.08,53944.0,93.6119,93.7139,93.5934,93.6768,53944.0
2023-05-30 14:15:00,101.08,101.18,101.07,101.09,31675.0,93.6768,93.7695,93.6675,93.6861,31675.0
2023-05-30 14:20:00,101.06,101.17,101.06,101.11,15183.0,93.6583,93.7602,93.6583,93.7046,15183.0
2023-05-30 14:25:00,101.09,101.16,101.09,101.14,32311.0,93.6861,93.7509,93.6861,93.7324,32311.0
2023-05-30 14:30:00,101.13,101.21,101.09,101.17,20593.0,93.7231,93.7973,93.6861,93.7602,20593.0
2023-05-30 14:35:00,101.17,101.19,101.09,101.16,19831.0,93.7602,93.7788,93.6861,93.7509,19831.0
2023-05-30 14:40:00,101.17,101.26,101.17,101.23,22456.0,93.7602,93.8436,93.7602,93.8158,22456.0
2023-05-30 14:45:00,101.22,101.26,100.93,101.08,24182.0,93.8066,93.8436,93.5378,93.6768,24182.0
2023-05-30 14:50:00,101.09,101.09,100.84,100.98,19210.0,93.6861,93.6861,93.4544,93.5841,19210.0
2023-05-30 14:55:00,101.0,101.21,101.0,101.06,27668.0,93.6027,93.7973,93.6027,93.6583,27668.0
2023-05-30 15:00:00,101.07,101.26,101.02,101.25,41501.0,93.6675,93.8436,93.6212,93.8344,41501.0
2023-05-30 15:05:00,101.25,101.25,101.07,101.19,64123.0,93.8344,93.8344,93.6675,93.7788,64123.0
2023-05-30 15:10:00,101.19,101.21,101.06,101.09,35322.0,93.7788,93.7973,93.6583,93.6861,35322.0
2023-05-30 15:15:00,101.1,101.16,100.96,101.01,33125.0,93.6953,93.7509,93.5656,93.6119,33125.0
2023-05-30 15:20:00,101.04,101.22,100.93,100.94,64562.0,93.6397,93.8066,93.5378,93.5471,64562.0
2023-05-30 15:25:00,100.96,101.03,100.89,101.0,36832.0,93.5656,93.6305,93.5007,93.6027,36832.0
2023-05-30 15:30:00,101.01,101.2,100.93,100.93,39246.0,93.6119,93.788,93.5378,93.5378,39246.0
2023-05-30 15:35:00,100.96,101.1,100.92,101.08,89510.0,93.5656,93.6953,93.5285,93.6768,89510.0
2023-05-30 15:40:00,101.08,101.12,100.9,101.07,120880.0,93.6768,93.7139,93.51,93.6675,120880.0
2023-05-30 15:45:00,101.06,101.26,101.06,101.17,184389.0,93.6583,93.8436,93.6583,93.7602,184389.0
2023-05-30 15:50:00,101.14,101.19,100.75,100.76,118213.0,93.7324,93.7788,93.371,93.3802,118213.0
2023-05-30 15:55:00,100.76,100.87,100.59,100.62,316527.0,93.3802,93.4822,93.2227,93.2505,316527.0
2023-05-31 09:30:00,100.65,101.15,99.73,99.73,55518.0,93.2783,93.7417,92.4257,92.4257,55518.0
2023-05-31 09:35:00,99.77,100.59,99.65,100.5,21464.0,92.4628,93.2227,92.3515,93.1393,21464.0
2023-05-31 09:40:00,100.57,100.81,100.36,100.6,57374.0,93.2042,93.4266,93.0095,93.232,57374.0
2023-05-31 09:45:00,100.62,101.21,100.48,101.2,27016.0,93.2505,93.7973,93.1208,93.788,27016.0
2023-05-31 09:50:00,101.21,101.33,100.81,100.99,60441.0,93.7973,93.9085,93.4266,93.5934,60441.0
2023-05-31 09:55:00,101.06,101.06,100.52,100.52,55083.0,93.6583,93.6583,93.1578,93.1578,55083.0
2023-05-31 10:00:00,100.63,100.63,99.7,99.92,23565.0,93.2598,93.2598,92.3979,92.6018,23565.0
2023-05-31 10:05:00,99.85,100.39,99.78,100.14,37660.0,92.5369,93.0373,92.472,92.8057,37660.0
2023-05-31 10:10:00,100.09,100.28,99.98,100.28,35085.0,92.7593,92.9354,92.6574,92.9354,35085.0
2023-05-31 10:15:00,100.28,100.29,100.03,100.13,32215.0,92.9354,92.9447,92.7037,92.7964,32215.0
2023-05-31 10:20:00,100.13,100.45,100.04,100.04,46791.0,92.7964,93.0929,92.713,92.713,46791.0
2023-05-31 10:25:00,100.05,100.29,100.02,100.29,16625.0,92.7222,92.9447,92.6944,92.9447,16625.0
2023-05-31 10:30:00,100.29,100.6,100.23,100.52,34659.0,92.9447,93.232,92.8891,93.1578,34659.0
2023-05-31 10:35:00,100.52,100.56,100.3,100.43,16500.0,93.1578,93.1949,92.9539,93.0744,16500.0
2023-05-31 10:40:00,100.45,100.52,100.26,100.48,11979.0,93.0929,93.1578,92.9169,93.1208,11979.0
2023-05-31 10:45:00,100.49,100.64,100.4,100.5,8878.0,93.13,93.269,93.0466,93.1393,8878.0
2023-05-31 10:50:00,100.45,100.71,100.36,100.48,27757.0,93.0929,93.3339,93.0095,93.1208,27757.0
2023-05-31 10:55:00,100.47,100.78,100.47,100.77,7002.0,93.1115,93.3988,93.1115,93.3895,7002.0
2023-05-31 11:00:00,100.77,100.82,100.68,100.75,11880.0,93.3895,93.4359,93.3061,93.371,11880.0
2023-05-31 11:05:00,100.76,100.83,100.52,100.68,21291.0,93.3802,93.4451,93.1578,93.3061,21291.0
2023-05-31 11:10:00,100.7,101.18,100.7,101.13,27720.0,93.3246,93.7695,93.3246,93.7231,27720.0
2023-05-31 11:15:00,101.15,101.26,101.11,101.18,28563.0,93.7417,93.8436,93.7046,93.7695,28563.0
2023-05-31 11:20:00,101.18,101.23,101.06,101.16,17233.0,93.7695,93.8158,93.6583,93.7509,17233.0
2023-05-31 11:25:00,101.17,101.2,100.85,100.96,26077.0,93.7602,93.788,93.4637,93.5656,26077.0
2023-05-31 11:30:00,100.96,101.23,100.96,101.21,12398.0,93.5656,93.8158,93.5656,93.7973,12398.0
2023-05-31 11:35:00,101.19,101.29,101.04,101.06,38753.0,93.7788,93.8714,93.6397,93.6583,38753.0
2023-05-31 11:40:00,101.1,101.24,101.08,101.19,12731.0,93.6953,93.8251,93.6768,93.7788,12731.0
2023-05-31 11:45:00,101.16,101.23,100.89,100.93,11890.0,93.7509,93.8158,93.5007,93.5378,11890.0
2023-05-31 11:50:00,100.97,101.02,100.92,101.01,12034.0,93.5749,93.6212,93.5285,93.6119,12034.0
2023-05-31 11:55:00,101.01,101.06,100.74,100.8,30774.0,93.6119,93.6583,93.3617,93.4173,30774.0
2023-05-31 12:00:00,100.8,100.93,100.75,100.89,34013.0,93.4173,93.5378,93.371,93.5007,34013.0
2023-05-31 12:05:00,100.86,100.86,100.51,100.59,16582.0,93.4729,93.4729,93.1486,93.2227,16582.0
2023-05-31 12:10:00,100.59,100.59,100.39,100.45,4748.0,93.2227,93.2227,93.0373,93.0929,4748.0
2023-05-31 12:15:00,100.46,100.6,100.39,100.57,7135.0,93.1022,93.232,93.0373,93.2042,7135.0
2023-05-31 12:20:00,100.56,100.85,100.53,100.71,16244.0,93.1949,93.4637,93.1671,93.3339,16244.0
2023-05-31 12:25:00,100.73,101.0,100.7,101.0,9649.0,93.3524,93.6027,93.3246,93.6027,9649.0
2023-05-31 12:30:00,101.0,101.0,100.68,100.93,49488.0,93.6027,93.6027,93.3061,93.5378,49488.0
2023-05-31 12:35:00,100.93,101.03,100.93,100.99,26227.0,93.5378,93.6305,93.5378,93.5934,26227.0
2023-05-31 12:40:00,101.02,101.04,100.93,100.97,23363.0,93.6212,93.6397,93.5378,93.5749,23363.0
2023-05-31 12:45:00,100.91,101.0,100.84,101.0,13508.0,93.5193,93.6027,93.4544,93.6027,13508.0
2023-05-31 12:50:00,101.0,101.0,100.7,100.82,19452.0,93.6027,93.6027,93.3246,93.4359,19452.0
2023-05-31 12:55:00,100.83,101.01,100.82,100.94,11774.0,93.4451,93.6119,93.4359,93.5471,11774.0
2023-05-31 13:00:00,100.94,101.04,100.84,101.02,4930.0,93.5471,93.6397,93.4544,93.6212,4930.0
2023-05-31 13:05:00,101.02,101.02,100.92,100.95,14968.0,93.6212,93.6212,93.5285,93.5563,14968.0
2023-05-31 13:10:00,100.95,101.01,100.9,100.96,26391.0,93.5563,93.6119,93.51,93.5656,26391.0
2023-05-31 13:15:00,100.99,101.01,100.9,100.94,13067.0,93.5934,93.6119,93.51,93.5471,13067.0
2023-05-31 13:20:00,100.93,100.99,100.88,100.9,9665.0,93.5378,93.5934,93.4915,93.51,9665.0
2023-05-31 13:25:00,100.9,101.03,100.9,101.02,17067.0,93.51,93.6305,93.51,93.6212,17067.0
2023-05-31 13:30:00,101.07,101.22,101.03,101.22,24906.0,93.6675,93.8066,93.6305,93.8066,24906.0
2023-05-31 13:35:00,101.22,101.38,101.14,101.37,32346.0,93.8066,93.9548,93.7324,93.9456,32346.0
2023-05-31 13:40:00,101.39,101.83,101.39,101.74,16706.0,93.9641,94.3719,93.9641,94.2885,16706.0
2023-05-31 13:45:00,101.75,101.75,101.43,101.47,14760.0,94.2977,94.2977,94.0012,94.0382,14760.0
2023-05-31 13:50:00,101.48,101.71,101.48,101.5,23514.0,94.0475,94.2607,94.0475,94.066,23514.0
2023-05-31 13:55:00,101.52,101.59,101.48,101.59,11655.0,94.0846,94.1495,94.0475,94.1495,11655.0
2023-05-31 14:00:00,101.59,101.69,101.57,101.67,20067.0,94.1495,94.2421,94.1309,94.2236,20067.0
2023-05-31 14:05:00,101.67,101.85,101.63,101.74,36598.0,94.2236,94.3904,94.1865,94.2885,36598.0
2023-05-31 14:10:00,101.74,101.78,101.55,101.64,25305.0,94.2885,94.3255,94.1124,94.1958,25305.0
2023-05-31 14:15:00,101.63,101.74,101.51,101.73,22074.0,94.1865,94.2885,94.0753,94.2792,22074.0
2023-05-31 14:20:00,101.75,101.9,101.69,101.9,56102.0,94.2977,94.4367,94.2421,94.4367,56102.0
2023-05-31 14:25:00,101.89,102.12,101.83,102.06,63149.0,94.4275,94.6406,94.3719,94.585,63149.0
2023-05-31 14:30:00,102.04,102.07,101.77,101.78,43653.0,94.5665,94.5943,94.3163,94.3255,43653.0
2023-05-31 14:35:00,101.8,101.93,101.79,101.89,27915.0,94.3441,94.4646,94.3348,94.4275,27915.0
2023-05-31 14:40:00,101.84,101.89,101.75,101.81,21298.0,94.3811,94.4275,94.2977,94.3533,21298.0
2023-05-31 14:45:00,101.79,102.0,101.79,101.88,27087.0,94.3348,94.5294,94.3348,94.4182,27087.0
2023-05-31 14:50:00,101.88,101.9,101.67,101.89,30141.0,94.4182,94.4367,94.2236,94.4275,30141.0
2023-05-31 14:55:00,101.89,102.02,101.89,102.0,22006.0,94.4275,94.548,94.4275,94.5294,22006.0
2023-05-31 15:00:00,102.0,102.02,101.82,101.85,18918.0,94.5294,94.548,94.3626,94.3904,18918.0
2023-05-31 15:05:00,101.84,101.99,101.8,101.97,17389.0,94.3811,94.5202,94.3441,94.5016,17389.0
2023-05-31 15:10:00,101.98,102.01,101.89,101.96,23976.0,94.5109,94.5387,94.4275,94.4924,23976.0
2023-05-31 15:15:00,101.96,102.0,101.92,101.93,19588.0,94.4924,94.5294,94.4553,94.4646,19588.0
2023-05-31 15:20:00,101.92,101.98,101.86,101.93,17990.0,94.4553,94.5109,94.3997,94.4646,17990.0
2023-05-31 15:25:00,101.92,101.93,101.8,101.85,25193.0,94.4553,94.4646,94.3441,94.3904,25193.0
2023-05-31 15:30:00,101.86,102.02,101.79,101.95,45546.0,94.3997,94.548,94.3348,94.4831,45546.0
2023-05-31 15:35:00,101.93,102.14,101.87,102.14,69399.0,94.4646,94.6592,94.4089,94.6592,69399.0
2023-05-31 15:40:00,102.15,102.37,102.07,102.36,63157.0,94.6684,94.8723,94.5943,94.8631,63157.0
2023-05-31 15:45:00,102.36,102.37,102.1,102.34,76633.0,94.8631,94.8723,94.6221,94.8445,76633.0
2023-05-31 15:50:00,102.34,102.81,102.15,102.29,166149.0,94.8445,95.2801,94.6684,94.7982,166149.0
2023-05-31 15:55:00,102.3,102.62,102.29,102.53,479611.0,94.8075,95.104,94.7982,95.0206,479611.0
2023-06-01 09:30:00,102.22,103.3,102.22,103.3,46579.0,94.7333,95.7342,94.7333,95.7342,46579.0
2023-06-01 09:35:00,103.29,103.3,102.82,102.93,12409.0,95.7249,95.7342,95.2894,95.3913,12409.0
2023-06-01 09:40:00,102.85,103.3,102.68,102.93,11614.0,95.3172,95.7342,95.1596,95.3913,11614.0
2023-06-01 09:45:00,103.0,103.13,102.7,103.13,15881.0,95.4562,95.5767,95.1782,95.5767,15881.0
2023-06-01 09:50:00,103.16,103.43,102.76,102.81,19576.0,95.6045,95.8547,95.2338,95.2801,19576.0
2023-06-01 09:55:00,102.74,102.99,102.5,102.87,21513.0,95.2152,95.4469,94.9928,95.3357,21513.0
2023-06-01 10:00:00,102.81,102.9,102.56,102.79,23850.0,95.2801,95.3635,95.0484,95.2616,23850.0
2023-06-01 10:05:00,102.79,103.53,102.76,103.44,30354.0,95.2616,95.9474,95.2338,95.864,30354.0
2023-06-01 10:10:00,103.43,103.86,103.37,103.78,24297.0,95.8547,96.2532,95.7991,96.1791,24297.0
2023-06-01 10:15:00,103.9,104.11,103.73,104.04,38875.0,96.2903,96.4849,96.1327,96.42,38875.0
2023-06-01 10:20:00,104.1,104.33,103.74,104.05,35856.0,96.4756,96.6888,96.142,96.4293,35856.0
2023-06-01 10:25:00,104.0,104.0,103.56,103.71,28492.0,96.3829,96.3829,95.9752,96.1142,28492.0
2023-06-01 10:30:00,103.65,103.87,103.38,103.8,25805.0,96.0586,96.2625,95.8084,96.1976,25805.0
2023-06-01 10:35:00,103.74,104.17,103.68,104.17,22458.0,96.142,96.5405,96.0864,96.5405,22458.0
2023-06-01 10:40:00,104.18,104.62,104.09,104.62,23038.0,96.5498,96.9575,96.4664,96.9575,23038.0
2023-06-01 10:45:00,104.5,104.75,104.5,104.63,82789.0,96.8463,97.078,96.8463,96.9668,82789.0
2023-06-01 10:50:00,104.55,104.95,104.46,104.95,24175.0,96.8927,97.2634,96.8093,97.2634,24175.0
2023-06-01 10:55:00,104.98,105.07,104.85,104.9,61713.0,97.2912,97.3746,97.1707,97.217,61713.0
2023-06-01 11:00:00,104.9,105.14,104.89,105.05,49009.0,97.217,97.4394,97.2078,97.356,49009.0
2023-06-01 11:05:00,105.06,105.3,105.04,105.21,49988.0,97.3653,97.5877,97.3468,97.5043,49988.0
2023-06-01 11:10:00,105.2,105.84,105.1,105.65,101330.0,97.4951,98.0882,97.4024,97.9121,101330.0
2023-06-01 11:15:00,105.68,105.82,105.39,105.39,97351.0,97.9399,98.0696,97.6711,97.6711,97351.0
2023-06-01 11:20:00,105.44,105.5,105.07,105.37,61124.0,97.7175,97.7731,97.3746,97.6526,61124.0
2023-06-01 11:25:00,105.38,105.54,105.09,105.09,79213.0,97.6619,97.8102,97.3931,97.3931,79213.0
2023-06-01 11:30:00,105.06,105.27,104.94,105.27,44920.0,97.3653,97.5599,97.2541,97.5599,44920.0
2023-06-01 11:35:00,105.23,105.54,105.18,105.39,44829.0,97.5229,97.8102,97.4765,97.6711,44829.0
2023-06-01 11:40:00,105.37,105.61,105.25,105.46,77029.0,97.6526,97.875,97.5414,97.736,77029.0
2023-06-01 11:45:00,105.45,105.45,105.07,105.27,24088.0,97.7267,97.7267,97.3746,97.5599,24088.0
2023-06-01 11:50:00,105.21,105.67,105.21,105.48,59330.0,97.5043,97.9306,97.5043,97.7545,59330.0
2023-06-01 11:55:00,105.5,105.59,105.23,105.27,84559.0,97.7731,97.8565,97.5229,97.5599,84559.0
2023-06-01 12:00:00,105.24,105.41,105.19,105.4,48852.0,97.5321,97.6897,97.4858,97.6804,48852.0
2023-06-01 12:05:00,105.42,105.51,105.31,105.4,57055.0,97.6989,97.7824,97.597,97.6804,57055.0
2023-06-01 12:10:00,105.4,105.57,105.35,105.48,57012.0,97.6804,97.838,97.6341,97.7545,57012.0
2023-06-01 12:15:00,105.5,105.52,105.41,105.48,48834.0,97.7731,97.7916,97.6897,97.7545,48834.0
2023-06-01 12:20:00,105.48,105.83,105.48,105.5,52967.0,97.7545,98.0789,97.7545,97.7731,52967.0
2023-06-01 12:25:00,105.52,105.54,105.41,105.5,22160.0,97.7916,97.8102,97.6897,97.7731,22160.0
2023-06-01 12:30:00,105.52,105.54,105.35,105.39,21446.0,97.7916,97.8102,97.6341,97.6711,21446.0
2023-06-01 12:35:00,105.38,105.72,105.33,105.72,80777.0,97.6619,97.977,97.6155,97.977,80777.0
2023-06-01 12:40:00,105.69,105.81,105.62,105.7,51389.0,97.9492,98.0604,97.8843,97.9584,51389.0
2023-06-01 12:45:00,105.7,105.74,105.59,105.64,31488.0,97.9584,97.9955,97.8565,97.9028,31488.0
2023-06-01 12:50:00,105.69,105.74,105.5,105.67,16632.0,97.9492,97.9955,97.7731,97.9306,16632.0
2023-06-01 12:55:00,105.69,105.72,105.49,105.52,20302.0,97.9492,97.977,97.7638,97.7916,20302.0
2023-06-01 13:00:00,105.54,105.54,105.24,105.24,21076.0,97.8102,97.8102,97.5321,97.5321,21076.0
2023-06-01 13:05:00,105.24,105.27,105.06,105.09,24944.0,97.5321,97.5599,97.3653,97.3931,24944.0
2023-06-01 13:10:00,105.09,105.25,105.07,105.22,19271.0,97.3931,97.5414,97.3746,97.5136,19271.0
2023-06-01 13:15:00,105.25,105.35,105.16,105.17,21594.0,97.5414,97.6341,97.458,97.4673,21594.0
2023-06-01 13:20:00,105.19,105.4,105.12,105.18,18633.0,97.4858,97.6804,97.4209,97.4765,18633.0
2023-06-01 13:25:00,105.19,105.19,105.06,105.18,9324.0,97.4858,97.4858,97.3653,97.4765,9324.0
2023-06-01 13:30:00,105.14,105.32,105.1,105.28,14036.0,97.4394,97.6063,97.4024,97.5692,14036.0
2023-06-01 13:35:00,105.28,105.32,105.15,105.15,12571.0,97.5692,97.6063,97.4487,97.4487,12571.0
2023-06-01 13:40:00,105.15,105.39,105.14,105.35,22203.0,97.4487,97.6711,97.4394,97.6341,22203.0
2023-06-01 13:45:00,105.38,105.42,105.25,105.3,13877.0,97.6619,97.6989,97.5414,97.5877,13877.0
2023-06-01 13:50:00,105.33,105.53,105.25,105.5,26980.0,97.6155,97.8009,97.5414,97.7731,26980.0
2023-06-01 13:55:00,105.49,105.49,105.23,105.41,30875.0,97.7638,97.7638,97.5229,97.6897,30875.0
2023-06-01 14:00:00,105.4,105.4,105.22,105.38,27057.0,97.6804,97.6804,97.5136,97.6619,27057.0
2023-06-01 14:05:00,105.38,105.53,105.37,105.47,45377.0,97.6619,97.8009,97.6526,97.7453,45377.0
2023-06-01 14:10:00,105.47,105.57,105.39,105.49,48858.0,97.7453,97.838,97.6711,97.7638,48858.0
2023-06-01 14:15:00,105.49,105.53,105.29,105.32,43891.0,97.7638,97.8009,97.5785,97.6063,43891.0
2023-06-01 14:20:00,105.32,105.41,105.25,105.34,38192.0,97.6063,97.6897,97.5414,97.6248,38192.0
2023-06-01 14:25:00,105.32,105.37,105.07,105.26,19786.0,97.6063,97.6526,97.3746,97.5507,19786.0
2023-06-01 14:30:00,105.27,105.33,105.1,105.23,18906.0,97.5599,97.6155,97.4024,97.5229,18906.0
2023-06-01 14:35:00,105.25,105.37,105.19,105.23,17727.0,97.5414,97.6526,97.4858,97.5229,17727.0
2023-06-01 14:40:00,105.23,105.31,105.19,105.29,18886.0,97.5229,97.597,97.4858,97.5785,18886.0
2023-06-01 14:45:00,105.29,105.33,105.19,105.27,17290.0,97.5785,97.6155,97.4858,97.5599,17290.0
2023-06-01 14:50:00,105.3,105.32,105.15,105.16,35543.0,97.5877,97.6063,97.4487,97.458,35543.0
2023-06-01 14:55:00,105.16,105.18,105.03,105.1,37742.0,97.458,97.4765,97.3375,97.4024,37742.0
2023-06-01 15:00:00,105.1,105.52,105.06,105.45,23041.0,97.4024,97.7916,97.3653,97.7267,23041.0
2023-06-01 15:05:00,105.45,105.52,105.39,105.46,25402.0,97.7267,97.7916,97.6711,97.736,25402.0
2023-06-01 15:10:00,105.45,105.54,105.4,105.5,39976.0,97.7267,97.8102,97.6804,97.7731,39976.0
2023-06-01 15:15:00,105.5,105.88,105.47,105.82,34251.0,97.7731,98.1253,97.7453,98.0696,34251.0
2023-06-01 15:20:00,105.82,105.82,105.46,105.54,37450.0,98.0696,98.0696,97.736,97.8102,37450.0
2023-06-01 15:25:00,105.5,105.54,105.24,105.24,27285.0,97.7731,97.8102,97.5321,97.5321,27285.0
2023-06-01 15:30:00,105.26,105.31,104.9,104.96,55657.0,97.5507,97.597,97.217,97.2726,55657.0
2023-06-01 15:35:00,104.95,105.09,104.8,105.02,42665.0,97.2634,97.3931,97.1244,97.3282,42665.0
2023-06-01 15:40:00,105.02,105.08,104.79,104.82,66005.0,97.3282,97.3838,97.1151,97.1429,66005.0
2023-06-01 15:45:00,104.82,105.06,104.76,105.0,60158.0,97.1429,97.3653,97.0873,97.3097,60158.0
2023-06-01 15:50:00,104.97,104.99,104.74,104.86,86173.0,97.2819,97.3004,97.0687,97.18,86173.0
2023-06-01 15:55:00,104.86,104.99,104.65,104.79,321930.0,97.18,97.3004,96.9853,97.1151,321930.0
2023-06-02 09:30:00,106.73,107.22,106.08,106.09,150513.0,98.913,99.3671,98.3106,98.3199,150513.0
2023-06-02 09:35:00,106.21,106.37,105.06,105.11,9903.0,98.4311,98.5794,97.3653,97.4116,9903.0
2023-06-02 09:40:00,105.0,105.37,104.85,105.36,18974.0,97.3097,97.6526,97.1707,97.6433,18974.0
2023-06-02 09:45:00,105.44,105.5,104.51,104.52,87868.0,97.7175,97.7731,96.8556,96.8649,87868.0
2023-06-02 09:50:00,104.59,104.85,104.4,104.58,36715.0,96.9297,97.1707,96.7536,96.9205,36715.0
2023-06-02 09:55:00,104.64,104.9,104.12,104.4,21049.0,96.9761,97.217,96.4942,96.7536,21049.0
2023-06-02 10:00:00,104.38,104.54,104.08,104.25,29878.0,96.7351,96.8834,96.4571,96.6146,29878.0
2023-06-02 10:05:00,104.27,104.8,104.26,104.57,30084.0,96.6332,97.1244,96.6239,96.9112,30084.0
2023-06-02 10:10:00,104.6,105.3,104.6,105.3,36763.0,96.939,97.5877,96.939,97.5877,36763.0
2023-06-02 10:15:00,105.24,105.44,105.04,105.2,44972.0,97.5321,97.7175,97.3468,97.4951,44972.0
2023-06-02 10:20:00,105.3,105.5,105.05,105.13,183625.0,97.5877,97.7731,97.356,97.4302,183625.0
2023-06-02 10:25:00,105.1,105.36,104.99,105.29,13359.0,97.4024,97.6433,97.3004,97.5785,13359.0
2023-06-02 10:30:00,105.33,105.51,105.26,105.46,75861.0,97.6155,97.7824,97.5507,97.736,75861.0
2023-06-02 10:35:00,105.5,105.63,105.39,105.59,103241.0,97.7731,97.8936,97.6711,97.8565,103241.0
2023-06-02 10:40:00,105.59,105.78,105.36,105.4,33860.0,97.8565,98.0326,97.6433,97.6804,33860.0
2023-06-02 10:45:00,105.34,105.53,105.29,105.5,11285.0,97.6248,97.8009,97.5785,97.7731,11285.0
2023-06-02 10:50:00,105.46,105.48,105.23,105.35,28599.0,97.736,97.7545,97.5229,97.6341,28599.0
2023-06-02 10:55:00,105.35,105.59,105.35,105.54,16627.0,97.6341,97.8565,97.6341,97.8102,16627.0
2023-06-02 11:00:00,105.58,105.68,105.4,105.4,44814.0,97.8472,97.9399,97.6804,97.6804,44814.0
2023-06-02 11:05:00,105.4,105.45,105.13,105.34,57191.0,97.6804,97.7267,97.4302,97.6248,57191.0
2023-06-02 11:10:00,105.37,105.53,105.36,105.5,19830.0,97.6526,97.8009,97.6433,97.7731,19830.0
2023-06-02 11:15:00,105.52,105.61,105.49,105.59,58622.0,97.7916,97.875,97.7638,97.8565,58622.0
2023-06-02 11:20:00,105.6,105.69,105.44,105.53,51688.0,97.8658,97.9492,97.7175,97.8009,51688.0
2023-06-02 11:25:00,105.52,105.62,105.45,105.47,17563.0,97.7916,97.8843,97.7267,97.7453,17563.0
2023-06-02 11:30:00,105.44,105.51,105.27,105.3,10857.0,97.7175,97.7824,97.5599,97.5877,10857.0
2023-06-02 11:35:00,105.27,105.33,105.16,105.21,18412.0,97.5599,97.6155,97.458,97.5043,18412.0
2023-06-02 11:40:00,105.25,105.35,105.24,105.32,6693.0,97.5414,97.6341,97.5321,97.6063,6693.0
2023-06-02 11:45:00,105.31,105.32,105.19,105.28,17588.0,97.597,97.6063,97.4858,97.5692,17588.0
2023-06-02 11:50:00,105.26,105.44,105.21,105.44,14196.0,97.5507,97.7175,97.5043,97.7175,14196.0
2023-06-02 11:55:00,105.43,105.51,105.39,105.5,11774.0,97.7082,97.7824,97.6711,97.7731,11774.0
2023-06-02 12:00:00,105.52,105.52,105.42,105.47,11244.0,97.7916,97.7916,97.6989,97.7453,11244.0
2023-06-02 12:05:00,105.5,105.7,105.5,105.61,34060.0,97.7731,97.9584,97.7731,97.875,34060.0
2023-06-02 12:10:00,105.6,105.6,105.53,105.56,14740.0,97.8658,97.8658,97.8009,97.8287,14740.0
2023-06-02 12:15:00,105.58,105.59,105.4,105.52,21878.0,97.8472,97.8565,97.6804,97.7916,21878.0
2023-06-02 12:20:00,105.51,105.56,105.24,105.29,30170.0,97.7824,97.8287,97.5321,97.5785,30170.0
2023-06-02 12:25:00,105.29,105.42,105.22,105.42,10625.0,97.5785,97.6989,97.5136,97.6989,10625.0
2023-06-02 12:30:00,105.42,105.44,105.3,105.42,12889.0,97.6989,97.7175,97.5877,97.6989,12889.0
2023-06-02 12:35:00,105.45,105.58,105.43,105.5,36150.0,97.7267,97.8472,97.7082,97.7731,36150.0
2023-06-02 12:40:00,105.53,105.57,105.46,105.57,16506.0,97.8009,97.838,97.736,97.838,16506.0
2023-06-02 12:45:00,105.57,105.73,105.43,105.51,300316.0,97.838,97.9862,97.7082,97.7824,300316.0
2023-06-02 12:50:00,105.51,105.53,105.37,105.45,8157.0,97.7824,97.8009,97.6526,97.7267,8157.0
2023-06-02 12:55:00,105.45,105.5,105.3,105.32,6929.0,97.7267,97.7731,97.5877,97.6063,6929.0
2023-06-02 13:00:00,105.38,105.5,105.36,105.38,9222.0,97.6619,97.7731,97.6433,97.6619,9222.0
2023-06-02 13:05:00,105.38,105.42,105.19,105.19,17164.0,97.6619,97.6989,97.4858,97.4858,17164.0
2023-06-02 13:10:00,105.11,105.36,105.08,105.36,53867.0,97.4116,97.6433,97.3838,97.6433,53867.0
2023-06-02 13:15:00,105.38,105.53,105.33,105.41,10885.0,97.6619,97.8009,97.6155,97.6897,10885.0
2023-06-02 13:20:00,105.42,105.47,105.4,105.44,3856.0,97.6989,97.7453,97.6804,97.7175,3856.0
2023-06-02 13:25:00,105.44,105.47,105.38,105.47,6436.0,97.7175,97.7453,97.6619,97.7453,6436.0
2023-06-02 13:30:00,105.45,105.55,105.44,105.48,14048.0,97.7267,97.8194,97.7175,97.7545,14048.0
2023-06-02 13:35:00,105.5,105.6,105.47,105.53,25255.0,97.7731,97.8658,97.7453,97.8009,25255.0
2023-06-02 13:40:00,105.53,105.59,105.32,105.45,71154.0,97.8009,97.8565,97.6063,97.7267,71154.0
2023-06-02 13:45:00,105.47,105.55,105.46,105.5,22983.0,97.7453,97.8194,97.736,97.7731,22983.0
2023-06-02 13:50:00,105.51,105.51,105.45,105.49,6407.0,97.7824,97.7824,97.7267,97.7638,6407.0
2023-06-02 13:55:00,105.52,105.53,105.46,105.49,16773.0,97.7916,97.8009,97.736,97.7638,16773.0
2023-06-02 14:00:00,105.51,105.55,105.41,105.43,14174.0,97.7824,97.8194,97.6897,97.7082,14174.0
2023-06-02 14:05:00,105.39,105.39,105.07,105.29,21704.0,97.6711,97.6711,97.3746,97.5785,21704.0
2023-06-02 14:10:00,105.26,105.33,105.19,105.28,10589.0,97.5507,97.6155,97.4858,97.5692,10589.0
2023-06-02 14:15:00,105.29,105.33,105.16,105.29,22028.0,97.5785,97.6155,97.458,97.5785,22028.0
2023-06-02 14:20:00,105.3,105.44,105.29,105.43,6486.0,97.5877,97.7175,97.5785,97.7082,6486.0
2023-06-02 14:25:00,105.43,105.51,105.39,105.42,16927.0,97.7082,97.7824,97.6711,97.6989,16927.0
2023-06-02 14:30:00,105.4,105.4,105.24,105.27,4962.0,97.6804,97.6804,97.5321,97.5599,4962.0
2023-06-02 14:35:00,105.25,105.43,105.25,105.34,7599.0,97.5414,97.7082,97.5414,97.6248,7599.0
2023-06-02 14:40:00,105.34,105.41,105.28,105.31,15619.0,97.6248,97.6897,97.5692,97.597,15619.0
2023-06-02 14:45:00,105.32,105.4,105.27,105.39,8146.0,97.6063,97.6804,97.5599,97.6711,8146.0
2023-06-02 14:50:00,105.39,105.41,105.29,105.31,7483.0,97.6711,97.6897,97.5785,97.597,7483.0
2023-06-02 14:55:00,105.29,105.42,105.29,105.41,7909.0,97.5785,97.6989,97.5785,97.6897,7909.0
2023-06-02 15:00:00,105.39,105.48,105.38,105.4,12252.0,97.6711,97.7545,97.6619,97.6804,12252.0
2023-06-02 15:05:00,105.43,105.45,105.29,105.32,10241.0,97.7082,97.7267,97.5785,97.6063,10241.0
2023-06-02 15:10:00,105.32,105.45,105.3,105.44,16054.0,97.6063,97.7267,97.5877,97.7175,16054.0
2023-06-02 15:15:00,105.46,105.48,105.36,105.42,12026.0,97.736,97.7545,97.6433,97.6989,12026.0
2023-06-02 15:20:00,105.41,105.49,105.34,105.42,32164.0,97.6897,97.7638,97.6248,97.6989,32164.0
2023-06-02 15:25:00,105.42,105.47,105.34,105.4,13970.0,97.6989,97.7453,97.6248,97.6804,13970.0
2023-06-02 15:30:00,105.39,105.41,105.2,105.26,24912.0,97.6711,97.6897,97.4951,97.5507,24912.0
2023-06-02 15:35:00,105.28,105.39,105.26,105.34,16537.0,97.5692,97.6711,97.5507,97.6248,16537.0
2023-06-02 15:40:00,105.34,105.45,105.33,105.38,38857.0,97.6248,97.7267,97.6155,97.6619,38857.0
2023-06-02 15:45:00,105.38,105.51,105.29,105.5,132016.0,97.6619,97.7824,97.5785,97.7731,132016.0
2023-06-02 15:50:00,105.48,105.53,105.42,105.44,130073.0,97.7545,97.8009,97.6989,97.7175,130073.0
2023-06-02 15:55:00,105.43,105.51,105.26,105.26,208190.0,97.7082,97.7824,97.5507,97.5507,208190.0
2023-06-05 09:30:00,105.47,105.5,104.01,104.36,123204.0,97.7453,97.7731,96.3922,96.7166,123204.0
2023-06-05 09:35:00,104.46,104.62,104.01,104.13,30366.0,96.8093,96.9575,96.3922,96.5034,30366.0
2023-06-05 09:40:00,104.23,104.48,103.58,103.73,32836.0,96.5961,96.8278,95.9937,96.1327,32836.0
2023-06-05 09:45:00,103.82,104.27,103.43,103.5,53354.0,96.2161,96.6332,95.8547,95.9196,53354.0
2023-06-05 09:50:00,103.59,103.8,103.3,103.4,3757.0,96.003,96.1976,95.7342,95.8269,3757.0
2023-06-05 09:55:00,103.73,105.27,103.25,105.27,34115.0,96.1327,97.5599,95.6879,97.5599,34115.0
2023-06-05 10:00:00,104.8,105.49,104.58,104.79,51012.0,97.1244,97.7638,96.9205,97.1151,51012.0
2023-06-05 10:05:00,104.82,105.05,104.44,104.62,16167.0,97.1429,97.356,96.7907,96.9575,16167.0
2023-06-05 10:10:00,104.65,104.91,104.55,104.72,9777.0,96.9853,97.2263,96.8927,97.0502,9777.0
2023-06-05 10:15:00,104.71,104.84,104.46,104.82,18780.0,97.0409,97.1614,96.8093,97.1429,18780.0
2023-06-05 10:20:00,104.89,105.22,104.7,105.08,50289.0,97.2078,97.5136,97.0317,97.3838,50289.0
2023-06-05 10:25:00,105.02,105.2,104.8,104.87,15681.0,97.3282,97.4951,97.1244,97.1892,15681.0
2023-06-05 10:30:00,104.68,105.11,104.67,105.04,14075.0,97.0131,97.4116,97.0039,97.3468,14075.0
2023-06-05 10:35:00,105.01,105.35,104.86,105.03,13313.0,97.319,97.6341,97.18,97.3375,13313.0
2023-06-05 10:40:00,104.96,105.67,104.96,105.57,17882.0,97.2726,97.9306,97.2726,97.838,17882.0
2023-06-05 10:45:00,105.56,105.73,105.44,105.62,19280.0,97.8287,97.9862,97.7175,97.8843,19280.0
2023-06-05 10:50:00,105.53,105.88,105.45,105.56,42841.0,97.8009,98.1253,97.7267,97.8287,42841.0
2023-06-05 10:55:00,105.48,105.85,105.44,105.75,37679.0,97.7545,98.0974,97.7175,98.0048,37679.0
2023-06-05 11:00:00,105.75,106.12,105.55,105.56,34024.0,98.0048,98.3477,97.8194,97.8287,34024.0
2023-06-05 11:05:00,105.57,105.79,105.5,105.72,8790.0,97.838,98.0418,97.7731,97.977,8790.0
2023-06-05 11:10:00,105.74,105.8,105.53,105.8,30698.0,97.9955,98.0511,97.8009,98.0511,30698.0
2023-06-05 11:15:00,105.8,105.82,105.46,105.58,67756.0,98.0511,98.0696,97.736,97.8472,67756.0
2023-06-05 11:20:00,105.52,105.54,105.12,105.26,10604.0,97.7916,97.8102,97.4209,97.5507,10604.0
2023-06-05 11:25:00,105.28,105.34,105.1,105.19,11408.0,97.5692,97.6248,97.4024,97.4858,11408.0
2023-06-05 11:30:00,105.19,105.25,105.0,105.2,17280.0,97.4858,97.5414,97.3097,97.4951,17280.0
2023-06-05 11:35:00,105.2,105.2,104.81,105.0,10170.0,97.4951,97.4951,97.1336,97.3097,10170.0
2023-06-05 11:40:00,104.95,104.95,104.74,104.89,9108.0,97.2634,97.2634,97.0687,97.2078,9108.0
2023-06-05 11:45:00,104.87,104.87,104.74,104.83,4861.0,97.1892,97.1892,97.0687,97.1522,4861.0
2023-06-05 11:50:00,104.87,104.94,104.7,104.91,5286.0,97.1892,97.2541,97.0317,97.2263,5286.0
2023-06-05 11:55:00,104.95,105.0,104.82,104.93,7498.0,97.2634,97.3097,97.1429,97.2448,7498.0
2023-06-05 12:00:00,104.98,105.01,104.84,104.84,3599.0,97.2912,97.319,97.1614,97.1614,3599.0
2023-06-05 12:05:00,104.85,105.01,104.85,105.01,5262.0,97.1707,97.319,97.1707,97.319,5262.0
2023-06-05 12:10:00,105.04,105.23,105.01,105.23,4615.0,97.3468,97.5229,97.319,97.5229,4615.0
2023-06-05 12:15:00,105.27,105.3,105.17,105.21,15019.0,97.5599,97.5877,97.4673,97.5043,15019.0
2023-06-05 12:20:00,105.22,105.35,105.2,105.21,4774.0,97.5136,97.6341,97.4951,97.5043,4774.0
2023-06-05 12:25:00,105.21,105.42,105.19,105.42,4345.0,97.5043,97.6989,97.4858,97.6989,4345.0
2023-06-05 12:30:00,105.39,105.42,105.27,105.32,10583.0,97.6711,97.6989,97.5599,97.6063,10583.0
2023-06-05 12:35:00,105.29,105.31,105.27,105.3,4697.0,97.5785,97.597,97.5599,97.5877,4697.0
2023-06-05 12:40:00,105.33,105.53,105.31,105.41,18298.0,97.6155,97.8009,97.597,97.6897,18298.0
2023-06-05 12:45:00,105.45,105.51,105.34,105.4,3059.0,97.7267,97.7824,97.6248,97.6804,3059.0
2023-06-05 12:50:00,105.41,105.51,105.29,105.29,13097.0,97.6897,97.7824,97.5785,97.5785,13097.0
2023-06-05 12:55:00,105.3,105.36,105.17,105.21,11079.0,97.5877,97.6433,97.4673,97.5043,11079.0
2023-06-05 13:00:00,105.23,105.27,105.0,105.02,5185.0,97.5229,97.5599,97.3097,97.3282,5185.0
2023-06-05 13:05:00,105.03,105.17,104.99,105.15,9011.0,97.3375,97.4673,97.3004,97.4487,9011.0
2023-06-05 13:10:00,105.15,105.24,105.1,105.18,6813.0,97.4487,97.5321,97.4024,97.4765,6813.0
2023-06-05 13:15:00,105.18,105.24,105.02,105.24,16281.0,97.4765,97.5321,97.3282,97.5321,16281.0
2023-06-05 13:20:00,105.25,105.26,105.15,105.17,6877.0,97.5414,97.5507,97.4487,97.4673,6877.0
2023-06-05 13:25:00,105.18,105.2,104.8,104.84,12819.0,97.4765,97.4951,97.1244,97.1614,12819.0
2023-06-05 13:30:00,104.8,104.86,104.7,104.76,16818.0,97.1244,97.18,97.0317,97.0873,16818.0
2023-06-05 13:35:00,104.73,104.84,104.6,104.76,10562.0,97.0595,97.1614,96.939,97.0873,10562.0
2023-06-05 13:40:00,104.78,104.88,104.78,104.85,4893.0,97.1058,97.1985,97.1058,97.1707,4893.0
2023-06-05 13:45:00,104.86,105.02,104.86,104.97,32900.0,97.18,97.3282,97.18,97.2819,32900.0
2023-06-05 13:50:00,104.97,105.13,104.97,105.13,13919.0,97.2819,97.4302,97.2819,97.4302,13919.0
2023-06-05 13:55:00,105.13,105.23,105.12,105.17,8285.0,97.4302,97.5229,97.4209,97.4673,8285.0
2023-06-05 14:00:00,105.18,105.21,105.15,105.15,4996.0,97.4765,97.5043,97.4487,97.4487,4996.0
2023-06-05 14:05:00,105.15,105.15,104.91,104.95,11062.0,97.4487,97.4487,97.2263,97.2634,11062.0
2023-06-05 14:10:00,104.91,104.91,104.66,104.82,9757.0,97.2263,97.2263,96.9946,97.1429,9757.0
2023-06-05 14:15:00,104.82,104.89,104.78,104.87,4736.0,97.1429,97.2078,97.1058,97.1892,4736.0
2023-06-05 14:20:00,104.84,104.84,104.64,104.64,5864.0,97.1614,97.1614,96.9761,96.9761,5864.0
2023-06-05 14:25:00,104.65,104.67,104.46,104.61,9795.0,96.9853,97.0039,96.8093,96.9483,9795.0
2023-06-05 14:30:00,104.57,104.6,104.27,104.31,11414.0,96.9112,96.939,96.6332,96.6702,11414.0
2023-06-05 14:35:00,104.34,104.54,104.28,104.28,8690.0,96.698,96.8834,96.6424,96.6424,8690.0
2023-06-05 14:40:00,104.31,104.41,104.27,104.37,7880.0,96.6702,96.7629,96.6332,96.7258,7880.0
2023-06-05 14:45:00,104.35,104.35,104.21,104.21,14490.0,96.7073,96.7073,96.5776,96.5776,14490.0
2023-06-05 14:50:00,104.21,104.48,104.15,104.46,16198.0,96.5776,96.8278,96.522,96.8093,16198.0
2023-06-05 14:55:00,104.5,104.69,104.47,104.65,9090.0,96.8463,97.0224,96.8185,96.9853,9090.0
2023-06-05 15:00:00,104.66,104.66,104.36,104.38,11701.0,96.9946,96.9946,96.7166,96.7351,11701.0
2023-06-05 15:05:00,104.41,104.63,104.41,104.51,9798.0,96.7629,96.9668,96.7629,96.8556,9798.0
2023-06-05 15:10:00,104.53,104.75,104.52,104.75,9738.0,96.8741,97.078,96.8649,97.078,9738.0
2023-06-05 15:15:00,104.74,104.79,104.53,104.55,12114.0,97.0687,97.1151,96.8741,96.8927,12114.0
2023-06-05 15:20:00,104.58,104.61,104.52,104.56,14348.0,96.9205,96.9483,96.8649,96.9019,14348.0
2023-06-05 15:25:00,104.55,104.55,104.31,104.45,12773.0,96.8927,96.8927,96.6702,96.8,12773.0
2023-06-05 15:30:00,104.44,104.5,104.27,104.33,16088.0,96.7907,96.8463,96.6332,96.6888,16088.0
2023-06-05 15:35:00,104.35,104.56,104.32,104.56,18475.0,96.7073,96.9019,96.6795,96.9019,18475.0
2023-06-05 15:40:00,104.59,104.7,104.54,104.62,29305.0,96.9297,97.0317,96.8834,96.9575,29305.0
2023-06-05 15:45:00,104.62,104.87,104.6,104.82,50378.0,96.9575,97.1892,96.939,97.1429,50378.0
2023-06-05 15:50:00,104.83,104.95,104.79,104.85,62024.0,97.1522,97.2634,97.1151,97.1707,62024.0
2023-06-05 15:55:00,104.85,104.95,104.79,104.83,113416.0,97.1707,97.2634,97.1151,97.1522,113416.0
2023-06-06 09:30:00,107.74,108.85,106.54,106.61,200771.0,99.849,100.8777,98.7369,98.8018,200771.0
2023-06-06 09:35:00,106.74,107.07,106.27,106.36,103656.0,98.9223,99.2281,98.4867,98.5701,103656.0
2023-06-06 09:40:00,106.42,106.58,105.01,105.02,176002.0,98.6257,98.774,97.319,97.3282,176002.0
2023-06-06 09:45:00,105.13,105.77,105.02,105.05,96991.0,97.4302,98.0233,97.3282,97.356,96991.0
2023-06-06 09:50:00,105.12,105.78,104.85,105.0,67084.0,97.4209,98.0326,97.1707,97.3097,67084.0
2023-06-06 09:55:00,105.05,105.6,104.98,105.21,13185.0,97.356,97.8658,97.2912,97.5043,13185.0
2023-06-06 10:00:00,105.2,105.21,104.27,104.27,29059.0,97.4951,97.5043,96.6332,96.6332,29059.0
2023-06-06 10:05:00,104.19,104.76,104.0,104.74,55566.0,96.559,97.0873,96.3829,97.0687,55566.0
2023-06-06 10:10:00,104.69,104.94,104.52,104.87,52536.0,97.0224,97.2541,96.8649,97.1892,52536.0
2023-06-06 10:15:00,104.81,105.06,104.53,105.04,40623.0,97.1336,97.3653,96.8741,97.3468,40623.0
2023-06-06 10:20:00,105.04,105.04,104.33,104.42,10946.0,97.3468,97.3468,96.6888,96.7722,10946.0
2023-06-06 10:25:00,104.42,104.62,104.36,104.49,31559.0,96.7722,96.9575,96.7166,96.8371,31559.0
2023-06-06 10:30:00,104.49,104.95,104.45,104.92,11926.0,96.8371,97.2634,96.8,97.2356,11926.0
2023-06-06 10:35:00,104.88,104.96,104.53,104.53,22040.0,97.1985,97.2726,96.8741,96.8741,22040.0
2023-06-06 10:40:00,104.55,104.99,104.55,104.83,23642.0,96.8927,97.3004,96.8927,97.1522,23642.0
2023-06-06 10:45:00,104.89,105.25,104.88,105.15,11774.0,97.2078,97.5414,97.1985,97.4487,11774.0
2023-06-06 10:50:00,105.23,105.41,105.06,105.07,23832.0,97.5229,97.6897,97.3653,97.3746,23832.0
2023-06-06 10:55:00,105.08,105.1,104.65,104.65,25750.0,97.3838,97.4024,96.9853,96.9853,25750.0
2023-06-06 11:00:00,104.62,104.78,104.46,104.67,11499.0,96.9575,97.1058,96.8093,97.0039,11499.0
2023-06-06 11:05:00,104.66,104.95,104.55,104.92,15602.0,96.9946,97.2634,96.8927,97.2356,15602.0
2023-06-06 11:10:00,104.91,105.24,104.79,105.2,22759.0,97.2263,97.5321,97.1151,97.4951,22759.0
2023-06-06 11:15:00,105.24,105.51,105.2,105.32,26727.0,97.5321,97.7824,97.4951,97.6063,26727.0
2023-06-06 11:20:00,105.34,105.58,105.19,105.56,45501.0,97.6248,97.8472,97.4858,97.8287,45501.0
2023-06-06 11:25:00,105.58,106.08,105.53,105.71,89908.0,97.8472,98.3106,97.8009,97.9677,89908.0
2023-06-06 11:30:00,105.69,106.05,105.51,106.02,99911.0,97.9492,98.2828,97.7824,98.255,99911.0
2023-06-06 11:35:00,106.02,106.23,105.91,106.17,36004.0,98.255,98.4496,98.1531,98.394,36004.0
2023-06-06 11:40:00,106.25,106.3,106.06,106.26,47734.0,98.4682,98.5145,98.2921,98.4774,47734.0
2023-06-06 11:45:00,106.23,106.51,106.23,106.5,52329.0,98.4496,98.7091,98.4496,98.6998,52329.0
2023-06-06 11:50:00,106.5,106.66,106.46,106.46,31751.0,98.6998,98.8481,98.6628,98.6628,31751.0
2023-06-06 11:55:00,106.41,106.41,106.11,106.17,49422.0,98.6164,98.6164,98.3384,98.394,49422.0
2023-06-06 12:00:00,106.13,106.15,105.44,105.47,109185.0,98.3569,98.3755,97.7175,97.7453,109185.0
2023-06-06 12:05:00,105.55,105.6,105.38,105.46,33985.0,97.8194,97.8658,97.6619,97.736,33985.0
2023-06-06 12:10:00,105.45,105.6,105.39,105.55,26956.0,97.7267,97.8658,97.6711,97.8194,26956.0
2023-06-06 12:15:00,105.58,105.59,105.44,105.5,17164.0,97.8472,97.8565,97.7175,97.7731,17164.0
2023-06-06 12:20:00,105.5,105.51,105.35,105.45,25540.0,97.7731,97.7824,97.6341,97.7267,25540.0
2023-06-06 12:25:00,105.51,105.52,105.43,105.44,11148.0,97.7824,97.7916,97.7082,97.7175,11148.0
2023-06-06 12:30:00,105.46,105.69,105.44,105.66,27837.0,97.736,97.9492,97.7175,97.9214,27837.0
2023-06-06 12:35:00,105.65,105.85,105.59,105.81,20853.0,97.9121,98.0974,97.8565,98.0604,20853.0
2023-06-06 12:40:00,105.77,105.9,105.56,105.87,11106.0,98.0233,98.1438,97.8287,98.116,11106.0
2023-06-06 12:45:00,105.9,105.93,105.69,105.69,14382.0,98.1438,98.1716,97.9492,97.9492,14382.0
2023-06-06 12:50:00,105.64,105.66,105.52,105.62,19019.0,97.9028,97.9214,97.7916,97.8843,19019.0
2023-06-06 12:55:00,105.56,105.61,105.42,105.54,14000.0,97.8287,97.875,97.6989,97.8102,14000.0
2023-06-06 13:00:00,105.55,105.57,105.35,105.38,11964.0,97.8194,97.838,97.6341,97.6619,11964.0
2023-06-06 13:05:00,105.35,105.4,105.32,105.35,18306.0,97.6341,97.6804,97.6063,97.6341,18306.0
2023-06-06 13:10:00,105.32,105.36,105.14,105.2,13647.0,97.6063,97.6433,97.4394,97.4951,13647.0
2023-06-06 13:15:00,105.21,105.21,104.94,104.96,24687.0,97.5043,97.5043,97.2541,97.2726,24687.0
2023-06-06 13:20:00,104.93,105.1,104.83,105.01,38976.0,97.2448,97.4024,97.1522,97.319,38976.0
2023-06-06 13:25:00,105.03,105.23,104.86,105.16,20675.0,97.3375,97.5229,97.18,97.458,20675.0
2023-06-06 13:30:00,105.2,105.2,104.96,105.1,26733.0,97.4951,97.4951,97.2726,97.4024,26733.0
2023-06-06 13:35:00,105.11,105.27,105.04,105.24,22128.0,97.4116,97.5599,97.3468,97.5321,22128.0
2023-06-06 13:40:00,105.27,105.38,105.13,105.16,13033.0,97.5599,97.6619,97.4302,97.458,13033.0
2023-06-06 13:45:00,105.23,105.41,105.18,105.21,19070.0,97.5229,97.6897,97.4765,97.5043,19070.0
2023-06-06 13:50:00,105.2,105.21,105.09,105.13,9113.0,97.4951,97.5043,97.3931,97.4302,9113.0
2023-06-06 13:55:00,105.12,105.12,104.85,104.97,24269.0,97.4209,97.4209,97.1707,97.2819,24269.0
2023-06-06 14:00:00,104.98,105.21,104.97,105.1,34998.0,97.2912,97.5043,97.2819,97.4024,34998.0
2023-06-06 14:05:00,105.1,105.28,105.08,105.15,45287.0,97.4024,97.5692,97.3838,97.4487,45287.0
2023-06-06 14:10:00,105.09,105.11,104.95,104.96,11658.0,97.3931,97.4116,97.2634,97.2726,11658.0
2023-06-06 14:15:00,104.99,105.12,104.98,105.03,18852.0,97.3004,97.4209,97.2912,97.3375,18852.0
2023-06-06 14:20:00,105.02,105.05,104.79,104.86,15317.0,97.3282,97.356,97.1151,97.18,15317.0
2023-06-06 14:25:00,104.84,105.02,104.83,104.97,14865.0,97.1614,97.3282,97.1522,97.2819,14865.0
2023-06-06 14:30:00,105.0,105.05,104.9,104.96,27817.0,97.3097,97.356,97.217,97.2726,27817.0
2023-06-06 14:35:00,104.95,105.03,104.95,104.98,20174.0,97.2634,97.3375,97.2634,97.2912,20174.0
2023-06-06 14:40:00,105.01,105.25,105.0,105.18,24672.0,97.319,97.5414,97.3097,97.4765,24672.0
2023-06-06 14:45:00,105.21,105.33,105.04,105.13,11441.0,97.5043,97.6155,97.3468,97.4302,11441.0
2023-06-06 14:50:00,105.09,105.25,105.09,105.16,15006.0,97.3931,97.5414,97.3931,97.458,15006.0
2023-06-06 14:55:00,105.14,105.27,105.13,105.25,14732.0,97.4394,97.5599,97.4302,97.5414,14732.0
2023-06-06 15:00:00,105.26,105.54,105.25,105.43,14084.0,97.5507,97.8102,97.5414,97.7082,14084.0
2023-06-06 15:05:00,105.45,105.56,105.3,105.49,11737.0,97.7267,97.8287,97.5877,97.7638,11737.0
2023-06-06 15:10:00,105.45,105.51,105.41,105.5,14505.0,97.7267,97.7824,97.6897,97.7731,14505.0
2023-06-06 15:15:00,105.48,105.6,105.39,105.58,19485.0,97.7545,97.8658,97.6711,97.8472,19485.0
2023-06-06 15:20:00,105.58,105.6,105.33,105.45,24119.0,97.8472,97.8658,97.6155,97.7267,24119.0
2023-06-06 15:25:00,105.47,105.52,105.45,105.48,20129.0,97.7453,97.7916,97.7267,97.7545,20129.0
2023-06-06 15:30:00,105.51,105.7,105.42,105.49,47011.0,97.7824,97.9584,97.6989,97.7638,47011.0
2023-06-06 15:35:00,105.49,105.53,105.19,105.28,32161.0,97.7638,97.8009,97.4858,97.5692,32161.0
2023-06-06 15:40:00,105.26,105.54,105.26,105.48,45283.0,97.5507,97.8102,97.5507,97.7545,45283.0
2023-06-06 15:45:00,105.48,105.52,105.44,105.48,48740.0,97.7545,97.7916,97.7175,97.7545,48740.0
2023-06-06 15:50:00,105.49,105.63,105.46,105.49,82819.0,97.7638,97.8936,97.736,97.7638,82819.0
2023-06-06 15:55:00,105.49,105.6,105.33,105.34,220740.0,97.7638,97.8658,97.6155,97.6248,220740.0
2023-06-07 09:30:00,105.65,105.76,102.11,102.11,130231.0,97.9121,98.014,94.6314,94.6314,130231.0
2023-06-07 09:35:00,102.23,103.92,102.11,103.45,104404.0,94.7426,96.3088,94.6314,95.8732,104404.0
2023-06-07 09:40:00,103.52,104.09,103.44,103.83,30154.0,95.9381,96.4664,95.864,96.2254,30154.0
2023-06-07 09:45:00,103.83,104.58,103.83,104.34,9419.0,96.2254,96.9205,96.2254,96.698,9419.0
2023-06-07 09:50:00,104.4,104.61,101.4,104.33,67559.0,96.7536,96.9483,93.9734,96.6888,67559.0
2023-06-07 09:55:00,104.38,104.44,103.77,103.9,61355.0,96.7351,96.7907,96.1698,96.2903,61355.0
2023-06-07 10:00:00,103.81,103.86,103.42,103.53,22197.0,96.2069,96.2532,95.8454,95.9474,22197.0
2023-06-07 10:05:00,103.47,103.78,103.47,103.73,43489.0,95.8918,96.1791,95.8918,96.1327,43489.0
2023-06-07 10:10:00,103.69,103.73,103.2,103.2,30180.0,96.0956,96.1327,95.6415,95.6415,30180.0
2023-06-07 10:15:00,103.15,103.4,102.95,103.25,25394.0,95.5952,95.8269,95.4098,95.6879,25394.0
2023-06-07 10:20:00,103.25,103.36,102.79,102.93,25434.0,95.6879,95.7898,95.2616,95.3913,25434.0
2023-06-07 10:25:00,102.84,103.23,102.77,103.11,19333.0,95.3079,95.6693,95.243,95.5581,19333.0
2023-06-07 10:30:00,103.17,103.34,102.88,102.88,12059.0,95.6137,95.7713,95.345,95.345,12059.0
2023-06-07 10:35:00,102.85,102.86,102.52,102.57,23041.0,95.3172,95.3264,95.0113,95.0577,23041.0
2023-06-07 10:40:00,102.53,102.53,102.11,102.11,33273.0,95.0206,95.0206,94.6314,94.6314,33273.0
2023-06-07 10:45:00,102.07,102.2,101.89,101.89,16964.0,94.5943,94.7148,94.4275,94.4275,16964.0
2023-06-07 10:50:00,101.89,102.06,101.7,101.97,28775.0,94.4275,94.585,94.2514,94.5016,28775.0
2023-06-07 10:55:00,101.93,102.21,101.92,102.06,17961.0,94.4646,94.724,94.4553,94.585,17961.0
2023-06-07 11:00:00,102.01,102.03,101.55,101.56,22536.0,94.5387,94.5572,94.1124,94.1217,22536.0
2023-06-07 11:05:00,101.62,101.64,101.35,101.45,14412.0,94.1773,94.1958,93.927,94.0197,14412.0
2023-06-07 11:10:00,101.49,101.55,101.16,101.16,23051.0,94.0568,94.1124,93.7509,93.7509,23051.0
2023-06-07 11:15:00,101.15,101.16,100.67,101.05,31923.0,93.7417,93.7509,93.2968,93.649,31923.0
2023-06-07 11:20:00,101.02,101.08,100.57,100.58,13580.0,93.6212,93.6768,93.2042,93.2134,13580.0
2023-06-07 11:25:00,100.6,100.73,100.33,100.61,11465.0,93.232,93.3524,92.9817,93.2412,11465.0
2023-06-07 11:30:00,100.61,101.08,100.54,101.0,20416.0,93.2412,93.6768,93.1764,93.6027,20416.0
2023-06-07 11:35:00,100.93,101.41,100.92,101.4,26250.0,93.5378,93.9826,93.5285,93.9734,26250.0
2023-06-07 11:40:00,101.45,101.74,101.44,101.5,24108.0,94.0197,94.2885,94.0104,94.066,24108.0
2023-06-07 11:45:00,101.53,101.54,101.28,101.51,32134.0,94.0938,94.1031,93.8622,94.0753,32134.0
2023-06-07 11:50:00,101.51,101.51,101.17,101.19,22886.0,94.0753,94.0753,93.7602,93.7788,22886.0
2023-06-07 11:55:00,101.13,101.33,101.01,101.33,7060.0,93.7231,93.9085,93.6119,93.9085,7060.0
2023-06-07 12:00:00,101.33,101.54,101.3,101.49,6741.0,93.9085,94.1031,93.8807,94.0568,6741.0
2023-06-07 12:05:00,101.46,101.9,101.42,101.9,29787.0,94.029,94.4367,93.9919,94.4367,29787.0
2023-06-07 12:10:00,101.93,102.31,101.83,102.28,31928.0,94.4646,94.8167,94.3719,94.7889,31928.0
2023-06-07 12:15:00,102.37,102.43,102.15,102.15,11025.0,94.8723,94.9279,94.6684,94.6684,11025.0
2023-06-07 12:20:00,102.17,102.22,102.12,102.2,4387.0,94.687,94.7333,94.6406,94.7148,4387.0
2023-06-07 12:25:00,102.11,102.25,102.07,102.25,10377.0,94.6314,94.7611,94.5943,94.7611,10377.0
2023-06-07 12:30:00,102.29,102.44,102.21,102.42,6915.0,94.7982,94.9372,94.724,94.9187,6915.0
2023-06-07 12:35:00,102.44,102.53,102.39,102.52,8606.0,94.9372,95.0206,94.8909,95.0113,8606.0
2023-06-07 12:40:00,102.52,102.58,102.48,102.52,12374.0,95.0113,95.0669,94.9743,95.0113,12374.0
2023-06-07 12:45:00,102.53,102.76,102.5,102.71,5481.0,95.0206,95.2338,94.9928,95.1874,5481.0
2023-06-07 12:50:00,102.72,103.04,102.68,102.85,14247.0,95.1967,95.4933,95.1596,95.3172,14247.0
2023-06-07 12:55:00,102.85,103.07,102.77,102.85,5438.0,95.3172,95.5211,95.243,95.3172,5438.0
2023-06-07 13:00:00,102.75,102.76,102.51,102.54,13020.0,95.2245,95.2338,95.0021,95.0299,13020.0
2023-06-07 13:05:00,102.48,102.63,102.39,102.57,9906.0,94.9743,95.1133,94.8909,95.0577,9906.0
2023-06-07 13:10:00,102.59,102.65,102.48,102.53,9562.0,95.0762,95.1318,94.9743,95.0206,9562.0
2023-06-07 13:15:00,102.59,102.71,102.29,102.29,62674.0,95.0762,95.1874,94.7982,94.7982,62674.0
2023-06-07 13:20:00,102.25,102.27,101.63,101.65,12445.0,94.7611,94.7797,94.1865,94.2051,12445.0
2023-06-07 13:25:00,101.65,101.72,100.62,100.62,160918.0,94.2051,94.2699,93.2505,93.2505,160918.0
2023-06-07 13:30:00,100.58,101.11,100.36,100.9,47013.0,93.2134,93.7046,93.0095,93.51,47013.0
2023-06-07 13:35:00,100.89,100.95,100.34,100.38,81458.0,93.5007,93.5563,92.991,93.0281,81458.0
2023-06-07 13:40:00,100.34,100.67,100.3,100.64,14356.0,92.991,93.2968,92.9539,93.269,14356.0
2023-06-07 13:45:00,100.67,100.95,100.55,100.81,20190.0,93.2968,93.5563,93.1856,93.4266,20190.0
2023-06-07 13:50:00,100.81,101.0,100.71,100.83,29229.0,93.4266,93.6027,93.3339,93.4451,29229.0
2023-06-07 13:55:00,100.84,101.01,100.84,100.94,25730.0,93.4544,93.6119,93.4544,93.5471,25730.0
2023-06-07 14:00:00,100.98,101.08,100.96,101.01,11250.0,93.5841,93.6768,93.5656,93.6119,11250.0
2023-06-07 14:05:00,101.09,101.09,100.82,100.83,8982.0,93.6861,93.6861,93.4359,93.4451,8982.0
2023-06-07 14:10:00,100.86,100.93,100.74,100.88,13986.0,93.4729,93.5378,93.3617,93.4915,13986.0
2023-06-07 14:15:00,100.88,101.47,100.87,101.45,102789.0,93.4915,94.0382,93.4822,94.0197,102789.0
2023-06-07 14:20:00,101.44,101.7,101.23,101.6,110243.0,94.0104,94.2514,93.8158,94.1587,110243.0
2023-06-07 14:25:00,101.65,101.7,101.38,101.64,73059.0,94.2051,94.2514,93.9548,94.1958,73059.0
2023-06-07 14:30:00,101.71,101.77,101.5,101.69,25833.0,94.2607,94.3163,94.066,94.2421,25833.0
2023-06-07 14:35:00,101.72,101.92,101.67,101.92,18913.0,94.2699,94.4553,94.2236,94.4553,18913.0
2023-06-07 14:40:00,101.91,102.03,101.81,101.98,13493.0,94.446,94.5572,94.3533,94.5109,13493.0
2023-06-07 14:45:00,101.97,102.49,101.96,102.43,25165.0,94.5016,94.9835,94.4924,94.9279,25165.0
2023-06-07 14:50:00,102.49,102.49,102.19,102.26,19702.0,94.9835,94.9835,94.7055,94.7704,19702.0
2023-06-07 14:55:00,102.27,102.41,102.25,102.27,8074.0,94.7797,94.9094,94.7611,94.7797,8074.0
2023-06-07 15:00:00,102.31,102.63,102.3,102.63,9616.0,94.8167,95.1133,94.8075,95.1133,9616.0
2023-06-07 15:05:00,102.59,102.74,102.51,102.6,13219.0,95.0762,95.2152,95.0021,95.0855,13219.0
2023-06-07 15:10:00,102.6,102.81,102.54,102.77,25227.0,95.0855,95.2801,95.0299,95.243,25227.0
2023-06-07 15:15:00,102.77,103.1,102.77,102.99,30507.0,95.243,95.5489,95.243,95.4469,30507.0
2023-06-07 15:20:00,103.04,103.04,102.62,102.68,16017.0,95.4933,95.4933,95.104,95.1596,16017.0
2023-06-07 15:25:00,102.64,102.73,102.55,102.66,17719.0,95.1226,95.206,95.0391,95.1411,17719.0
2023-06-07 15:30:00,102.66,102.85,102.58,102.82,26587.0,95.1411,95.3172,95.0669,95.2894,26587.0
2023-06-07 15:35:00,102.89,103.15,102.88,102.98,24859.0,95.3542,95.5952,95.345,95.4376,24859.0
2023-06-07 15:40:00,102.94,103.24,102.88,103.24,39930.0,95.4006,95.6786,95.345,95.6786,39930.0
2023-06-07 15:45:00,103.25,103.49,103.22,103.48,53097.0,95.6879,95.9103,95.6601,95.901,53097.0
2023-06-07 15:50:00,103.5,103.69,103.47,103.53,67233.0,95.9196,96.0956,95.8918,95.9474,67233.0
2023-06-07 15:55:00,103.56,103.79,103.5,103.62,142983.0,95.9752,96.1883,95.9196,96.0308,142983.0
2023-06-08 09:30:00,103.2,103.2,102.47,102.68,60687.0,95.6415,95.6415,94.965,95.1596,60687.0
2023-06-08 09:35:00,102.68,102.83,101.28,101.28,29112.0,95.1596,95.2986,93.8622,93.8622,29112.0
2023-06-08 09:40:00,101.28,101.57,100.96,101.32,64581.0,93.8622,94.1309,93.5656,93.8992,64581.0
2023-06-08 09:45:00,101.28,101.28,100.92,101.23,78752.0,93.8622,93.8622,93.5285,93.8158,78752.0
2023-06-08 09:50:00,101.17,101.44,100.78,100.82,50529.0,93.7602,94.0104,93.3988,93.4359,50529.0
2023-06-08 09:55:00,100.92,101.64,100.92,101.58,25803.0,93.5285,94.1958,93.5285,94.1402,25803.0
2023-06-08 10:00:00,101.64,102.17,101.51,102.06,26964.0,94.1958,94.687,94.0753,94.585,26964.0
2023-06-08 10:05:00,102.03,102.35,101.97,102.23,11165.0,94.5572,94.8538,94.5016,94.7426,11165.0
2023-06-08 10:10:00,102.17,102.36,102.13,102.25,7370.0,94.687,94.8631,94.6499,94.7611,7370.0
2023-06-08 10:15:00,102.29,102.29,101.88,101.94,10325.0,94.7982,94.7982,94.4182,94.4738,10325.0
2023-06-08 10:20:00,101.98,102.02,101.69,101.79,12930.0,94.5109,94.548,94.2421,94.3348,12930.0
2023-06-08 10:25:00,101.79,102.14,101.73,102.07,14567.0,94.3348,94.6592,94.2792,94.5943,14567.0
2023-06-08 10:30:00,102.08,102.11,101.83,102.01,8466.0,94.6036,94.6314,94.3719,94.5387,8466.0
2023-06-08 10:35:00,102.07,102.41,102.03,102.14,10979.0,94.5943,94.9094,94.5572,94.6592,10979.0
2023-06-08 10:40:00,102.11,102.38,102.03,102.33,20792.0,94.6314,94.8816,94.5572,94.8353,20792.0
2023-06-08 10:45:00,102.42,102.53,102.29,102.32,8685.0,94.9187,95.0206,94.7982,94.826,8685.0
2023-06-08 10:50:00,102.37,102.45,102.13,102.13,18162.0,94.8723,94.9465,94.6499,94.6499,18162.0
2023-06-08 10:55:00,102.23,102.47,102.2,102.41,13355.0,94.7426,94.965,94.7148,94.9094,13355.0
2023-06-08 11:00:00,102.45,102.55,102.24,102.4,14348.0,94.9465,95.0391,94.7518,94.9001,14348.0
2023-06-08 11:05:00,102.34,102.36,102.17,102.34,6823.0,94.8445,94.8631,94.687,94.8445,6823.0
2023-06-08 11:10:00,102.28,102.37,102.16,102.24,9110.0,94.7889,94.8723,94.6777,94.7518,9110.0
2023-06-08 11:15:00,102.19,102.31,102.01,102.1,8309.0,94.7055,94.8167,94.5387,94.6221,8309.0
2023-06-08 11:20:00,102.12,102.17,102.0,102.05,6075.0,94.6406,94.687,94.5294,94.5758,6075.0
2023-06-08 11:25:00,102.09,102.43,102.08,102.41,4061.0,94.6128,94.9279,94.6036,94.9094,4061.0
2023-06-08 11:30:00,102.44,102.46,102.32,102.45,7695.0,94.9372,94.9557,94.826,94.9465,7695.0
2023-06-08 11:35:00,102.46,102.51,102.37,102.47,6353.0,94.9557,95.0021,94.8723,94.965,6353.0
2023-06-08 11:40:00,102.47,102.61,102.45,102.56,4739.0,94.965,95.0947,94.9465,95.0484,4739.0
2023-06-08 11:45:00,102.52,102.55,102.44,102.49,6168.0,95.0113,95.0391,94.9372,94.9835,6168.0
2023-06-08 11:50:00,102.44,102.67,102.41,102.62,10122.0,94.9372,95.1504,94.9094,95.104,10122.0
2023-06-08 11:55:00,102.6,102.66,102.58,102.64,4801.0,95.0855,95.1411,95.0669,95.1226,4801.0
2023-06-08 12:00:00,102.64,102.68,102.57,102.61,5504.0,95.1226,95.1596,95.0577,95.0947,5504.0
2023-06-08 12:05:00,102.62,102.65,102.36,102.38,6538.0,95.104,95.1318,94.8631,94.8816,6538.0
2023-06-08 12:10:00,102.38,102.42,102.22,102.22,8954.0,94.8816,94.9187,94.7333,94.7333,8954.0
2023-06-08 12:15:00,102.21,102.28,102.1,102.26,12104.0,94.724,94.7889,94.6221,94.7704,12104.0
2023-06-08 12:20:00,102.27,102.5,102.27,102.37,11242.0,94.7797,94.9928,94.7797,94.8723,11242.0
2023-06-08 12:25:00,102.37,102.7,102.36,102.67,6498.0,94.8723,95.1782,94.8631,95.1504,6498.0
2023-06-08 12:30:00,102.65,102.78,102.63,102.73,9499.0,95.1318,95.2523,95.1133,95.206,9499.0
2023-06-08 12:35:00,102.68,102.74,102.61,102.73,8079.0,95.1596,95.2152,95.0947,95.206,8079.0
2023-06-08 12:40:00,102.75,102.76,102.61,102.73,8604.0,95.2245,95.2338,95.0947,95.206,8604.0
2023-06-08 12:45:00,102.76,102.95,102.76,102.94,8563.0,95.2338,95.4098,95.2338,95.4006,8563.0
2023-06-08 12:50:00,102.95,103.07,102.92,103.03,3972.0,95.4098,95.5211,95.382,95.484,3972.0
2023-06-08 12:55:00,103.03,103.04,102.88,102.99,12316.0,95.484,95.4933,95.345,95.4469,12316.0
2023-06-08 13:00:00,103.07,103.07,102.9,102.98,7027.0,95.5211,95.5211,95.3635,95.4376,7027.0
2023-06-08 13:05:00,103.0,103.07,102.95,103.07,7347.0,95.4562,95.5211,95.4098,95.5211,7347.0
2023-06-08 13:10:00,103.11,103.12,102.96,102.97,24460.0,95.5581,95.5674,95.4191,95.4284,24460.0
2023-06-08 13:15:00,102.94,103.1,102.93,103.07,11912.0,95.4006,95.5489,95.3913,95.5211,11912.0
2023-06-08 13:20:00,103.09,103.25,103.07,103.08,13852.0,95.5396,95.6879,95.5211,95.5303,13852.0
2023-06-08 13:25:00,103.1,103.38,103.1,103.35,6733.0,95.5489,95.8084,95.5489,95.7806,6733.0
2023-06-08 13:30:00,103.37,103.4,103.0,103.03,9421.0,95.7991,95.8269,95.4562,95.484,9421.0
2023-06-08 13:35:00,103.03,103.2,103.02,103.11,12035.0,95.484,95.6415,95.4747,95.5581,12035.0
2023-06-08 13:40:00,103.1,103.24,103.1,103.23,11656.0,95.5489,95.6786,95.5489,95.6693,11656.0
2023-06-08 13:45:00,103.23,103.25,103.0,103.01,10323.0,95.6693,95.6879,95.4562,95.4655,10323.0
2023-06-08 13:50:00,103.01,103.14,102.99,103.11,16714.0,95.4655,95.5859,95.4469,95.5581,16714.0
2023-06-08 13:55:00,103.08,103.29,103.03,103.29,11888.0,95.5303,95.7249,95.484,95.7249,11888.0
2023-06-08 14:00:00,103.32,103.42,103.31,103.39,8548.0,95.7527,95.8454,95.7435,95.8176,8548.0
2023-06-08 14:05:00,103.4,103.43,103.23,103.31,10562.0,95.8269,95.8547,95.6693,95.7435,10562.0
2023-06-08 14:10:00,103.28,103.5,103.28,103.33,15256.0,95.7157,95.9196,95.7157,95.762,15256.0
2023-06-08 14:15:00,103.36,103.61,103.36,103.59,13993.0,95.7898,96.0215,95.7898,96.003,13993.0
2023-06-08 14:20:00,103.54,103.85,103.51,103.82,17221.0,95.9566,96.2439,95.9288,96.2161,17221.0
2023-06-08 14:25:00,103.84,104.0,103.82,103.82,16537.0,96.2347,96.3829,96.2161,96.2161,16537.0
2023-06-08 14:30:00,103.84,104.07,103.84,104.0,18963.0,96.2347,96.4478,96.2347,96.3829,18963.0
2023-06-08 14:35:00,103.98,104.01,103.85,104.01,14890.0,96.3644,96.3922,96.2439,96.3922,14890.0
2023-06-08 14:40:00,104.01,104.13,103.94,104.11,17022.0,96.3922,96.5034,96.3273,96.4849,17022.0
2023-06-08 14:45:00,104.13,104.14,103.98,104.04,24363.0,96.5034,96.5127,96.3644,96.42,24363.0
2023-06-08 14:50:00,104.1,104.16,104.01,104.02,12880.0,96.4756,96.5312,96.3922,96.4015,12880.0
2023-06-08 14:55:00,104.02,104.15,104.02,104.15,14948.0,96.4015,96.522,96.4015,96.522,14948.0
2023-06-08 15:00:00,104.15,104.19,104.07,104.14,10171.0,96.522,96.559,96.4478,96.5127,10171.0
2023-06-08 15:05:00,104.14,104.28,104.08,104.26,15963.0,96.5127,96.6424,96.4571,96.6239,15963.0
2023-06-08 15:10:00,104.26,104.31,104.13,104.17,15631.0,96.6239,96.6702,96.5034,96.5405,15631.0
2023-06-08 15:15:00,104.17,104.27,104.17,104.22,17189.0,96.5405,96.6332,96.5405,96.5868,17189.0
2023-06-08 15:20:00,104.22,104.33,104.18,104.3,13195.0,96.5868,96.6888,96.5498,96.661,13195.0
2023-06-08 15:25:00,104.3,104.35,104.21,104.35,15617.0,96.661,96.7073,96.5776,96.7073,15617.0
2023-06-08 15:30:00,104.32,104.46,104.31,104.33,23248.0,96.6795,96.8093,96.6702,96.6888,23248.0
2023-06-08 15:35:00,104.33,104.39,104.31,104.36,24354.0,96.6888,96.7444,96.6702,96.7166,24354.0
2023-06-08 15:40:00,104.34,104.59,104.33,104.59,31938.0,96.698,96.9297,96.6888,96.9297,31938.0
2023-06-08 15:45:00,104.59,104.63,104.42,104.45,38494.0,96.9297,96.9668,96.7722,96.8,38494.0
2023-06-08 15:50:00,104.45,104.54,104.43,104.5,59697.0,96.8,96.8834,96.7815,96.8463,59697.0
2023-06-08 15:55:00,104.49,104.63,104.44,104.5,132921.0,96.8371,96.9668,96.7907,96.8463,132921.0
2023-06-09 09:30:00,104.9,105.91,104.87,105.83,47494.0,97.217,98.1531,97.1892,98.0789,47494.0
2023-06-09 09:35:00,105.92,106.27,105.82,106.27,16888.0,98.1623,98.4867,98.0696,98.4867,16888.0
2023-06-09 09:40:00,106.4,106.46,105.91,105.91,36665.0,98.6072,98.6628,98.1531,98.1531,36665.0
2023-06-09 09:45:00,105.89,106.12,105.88,105.9,18899.0,98.1345,98.3477,98.1253,98.1438,18899.0
2023-06-09 09:50:00,105.99,106.22,105.89,106.22,17441.0,98.2272,98.4403,98.1345,98.4403,17441.0
2023-06-09 09:55:00,106.14,106.22,105.88,105.89,20409.0,98.3662,98.4403,98.1253,98.1345,20409.0
2023-06-09 10:00:00,105.89,105.89,105.0,105.08,12231.0,98.1345,98.1345,97.3097,97.3838,12231.0
2023-06-09 10:05:00,105.11,105.43,105.1,105.2,10300.0,97.4116,97.7082,97.4024,97.4951,10300.0
2023-06-09 10:10:00,105.26,105.41,105.21,105.36,36568.0,97.5507,97.6897,97.5043,97.6433,36568.0
2023-06-09 10:15:00,105.33,105.4,105.1,105.17,30715.0,97.6155,97.6804,97.4024,97.4673,30715.0
2023-06-09 10:20:00,105.2,105.37,105.18,105.3,19302.0,97.4951,97.6526,97.4765,97.5877,19302.0
2023-06-09 10:25:00,105.35,105.68,105.35,105.46,38665.0,97.6341,97.9399,97.6341,97.736,38665.0
2023-06-09 10:30:00,105.52,105.66,105.37,105.37,10562.0,97.7916,97.9214,97.6526,97.6526,10562.0
2023-06-09 10:35:00,105.52,105.6,105.39,105.57,14741.0,97.7916,97.8658,97.6711,97.838,14741.0
2023-06-09 10:40:00,105.57,105.58,105.24,105.43,7385.0,97.838,97.8472,97.5321,97.7082,7385.0
2023-06-09 10:45:00,105.39,105.52,105.24,105.45,7383.0,97.6711,97.7916,97.5321,97.7267,7383.0
2023-06-09 10:50:00,105.45,105.47,105.29,105.34,6998.0,97.7267,97.7453,97.5785,97.6248,6998.0
2023-06-09 10:55:00,105.37,105.54,105.26,105.38,13858.0,97.6526,97.8102,97.5507,97.6619,13858.0
2023-06-09 11:00:00,105.42,105.64,105.41,105.46,7006.0,97.6989,97.9028,97.6897,97.736,7006.0
2023-06-09 11:05:00,105.43,105.6,105.43,105.56,8797.0,97.7082,97.8658,97.7082,97.8287,8797.0
2023-06-09 11:10:00,105.55,105.55,105.36,105.41,6483.0,97.8194,97.8194,97.6433,97.6897,6483.0
2023-06-09 11:15:00,105.37,105.39,105.0,105.0,13669.0,97.6526,97.6711,97.3097,97.3097,13669.0
2023-06-09 11:20:00,105.0,105.1,104.75,104.75,15694.0,97.3097,97.4024,97.078,97.078,15694.0
2023-06-09 11:25:00,104.74,104.77,104.3,104.47,35426.0,97.0687,97.0965,96.661,96.8185,35426.0
2023-06-09 11:30:00,104.52,104.6,104.27,104.4,18783.0,96.8649,96.939,96.6332,96.7536,18783.0
2023-06-09 11:35:00,104.43,104.56,104.35,104.43,25290.0,96.7815,96.9019,96.7073,96.7815,25290.0
2023-06-09 11:40:00,104.43,104.54,104.33,104.43,28806.0,96.7815,96.8834,96.6888,96.7815,28806.0
2023-06-09 11:45:00,104.4,104.47,104.31,104.35,8372.0,96.7536,96.8185,96.6702,96.7073,8372.0
2023-06-09 11:50:00,104.34,104.4,104.31,104.34,7349.0,96.698,96.7536,96.6702,96.698,7349.0
2023-06-09 11:55:00,104.32,104.37,104.23,104.33,14133.0,96.6795,96.7258,96.5961,96.6888,14133.0
2023-06-09 12:00:00,104.33,104.4,104.19,104.4,8851.0,96.6888,96.7536,96.559,96.7536,8851.0
2023-06-09 12:05:00,104.4,104.68,104.4,104.68,13081.0,96.7536,97.0131,96.7536,97.0131,13081.0
2023-06-09 12:10:00,104.67,104.74,104.64,104.65,5305.0,97.0039,97.0687,96.9761,96.9853,5305.0
2023-06-09 12:15:00,104.67,104.67,104.51,104.57,9000.0,97.0039,97.0039,96.8556,96.9112,9000.0
2023-06-09 12:20:00,104.58,104.58,104.3,104.36,15245.0,96.9205,96.9205,96.661,96.7166,15245.0
2023-06-09 12:25:00,104.31,104.37,104.15,104.27,8777.0,96.6702,96.7258,96.522,96.6332,8777.0
2023-06-09 12:30:00,104.27,104.34,104.26,104.33,8595.0,96.6332,96.698,96.6239,96.6888,8595.0
2023-06-09 12:35:00,104.31,104.35,104.14,104.14,6847.0,96.6702,96.7073,96.5127,96.5127,6847.0
2023-06-09 12:40:00,104.17,104.3,104.14,104.19,13018.0,96.5405,96.661,96.5127,96.559,13018.0
2023-06-09 12:45:00,104.21,104.28,104.07,104.12,11945.0,96.5776,96.6424,96.4478,96.4942,11945.0
2023-06-09 12:50:00,104.15,104.3,104.14,104.28,29312.0,96.522,96.661,96.5127,96.6424,29312.0
2023-06-09 12:55:00,104.24,104.34,104.24,104.28,9662.0,96.6054,96.698,96.6054,96.6424,9662.0
2023-06-09 13:00:00,104.3,104.31,104.2,104.2,18618.0,96.661,96.6702,96.5683,96.5683,18618.0
2023-06-09 13:05:00,104.18,104.3,104.17,104.29,5362.0,96.5498,96.661,96.5405,96.6517,5362.0
2023-06-09 13:10:00,104.26,104.39,104.26,104.37,15874.0,96.6239,96.7444,96.6239,96.7258,15874.0
2023-06-09 13:15:00,104.37,104.37,104.18,104.18,5893.0,96.7258,96.7258,96.5498,96.5498,5893.0
2023-06-09 13:20:00,104.21,104.22,103.97,104.01,7897.0,96.5776,96.5868,96.3551,96.3922,7897.0
2023-06-09 13:25:00,103.99,104.02,103.86,103.86,10687.0,96.3737,96.4015,96.2532,96.2532,10687.0
2023-06-09 13:30:00,103.88,104.0,103.87,103.93,7920.0,96.2717,96.3829,96.2625,96.3181,7920.0
2023-06-09 13:35:00,103.93,104.03,103.88,104.01,9293.0,96.3181,96.4107,96.2717,96.3922,9293.0
2023-06-09 13:40:00,104.03,104.03,103.77,103.84,5973.0,96.4107,96.4107,96.1698,96.2347,5973.0
2023-06-09 13:45:00,103.85,103.87,103.67,103.67,8572.0,96.2439,96.2625,96.0771,96.0771,8572.0
2023-06-09 13:50:00,103.67,103.77,103.65,103.71,12202.0,96.0771,96.1698,96.0586,96.1142,12202.0
2023-06-09 13:55:00,103.73,103.82,103.68,103.8,9995.0,96.1327,96.2161,96.0864,96.1976,9995.0
2023-06-09 14:00:00,103.82,103.89,103.79,103.88,4178.0,96.2161,96.281,96.1883,96.2717,4178.0
2023-06-09 14:05:00,103.89,104.06,103.89,103.97,6576.0,96.281,96.4385,96.281,96.3551,6576.0
2023-06-09 14:10:00,104.0,104.04,103.91,103.95,3699.0,96.3829,96.42,96.2995,96.3366,3699.0
2023-06-09 14:15:00,103.95,103.96,103.87,103.91,4234.0,96.3366,96.3459,96.2625,96.2995,4234.0
2023-06-09 14:20:00,103.93,104.03,103.92,103.94,6509.0,96.3181,96.4107,96.3088,96.3273,6509.0
2023-06-09 14:25:00,103.95,104.09,103.9,103.9,6051.0,96.3366,96.4664,96.2903,96.2903,6051.0
2023-06-09 14:30:00,103.87,103.91,103.78,103.78,5379.0,96.2625,96.2995,96.1791,96.1791,5379.0
2023-06-09 14:35:00,103.78,103.88,103.62,103.65,8920.0,96.1791,96.2717,96.0308,96.0586,8920.0
2023-06-09 14:40:00,103.62,103.88,103.62,103.87,8659.0,96.0308,96.2717,96.0308,96.2625,8659.0
2023-06-09 14:45:00,103.86,104.03,103.86,104.03,3117.0,96.2532,96.4107,96.2532,96.4107,3117.0
2023-06-09 14:50:00,104.02,104.14,103.99,104.03,8086.0,96.4015,96.5127,96.3737,96.4107,8086.0
2023-06-09 14:55:00,104.07,104.25,104.06,104.22,2456.0,96.4478,96.6146,96.4385,96.5868,2456.0
2023-06-09 15:00:00,104.26,104.26,104.15,104.2,8179.0,96.6239,96.6239,96.522,96.5683,8179.0
2023-06-09 15:05:00,104.2,104.23,104.03,104.03,10498.0,96.5683,96.5961,96.4107,96.4107,10498.0
2023-06-09 15:10:00,104.08,104.31,104.07,104.28,10635.0,96.4571,96.6702,96.4478,96.6424,10635.0
2023-06-09 15:15:00,104.31,104.49,104.29,104.4,11766.0,96.6702,96.8371,96.6517,96.7536,11766.0
2023-06-09 15:20:00,104.4,104.41,104.24,104.24,20491.0,96.7536,96.7629,96.6054,96.6054,20491.0
2023-06-09 15:25:00,104.17,104.25,104.17,104.23,17087.0,96.5405,96.6146,96.5405,96.5961,17087.0
2023-06-09 15:30:00,104.23,104.25,104.14,104.23,22683.0,96.5961,96.6146,96.5127,96.5961,22683.0
2023-06-09 15:35:00,104.22,104.23,103.94,104.09,23061.0,96.5868,96.5961,96.3273,96.4664,23061.0
2023-06-09 15:40:00,104.07,104.21,104.06,104.2,21541.0,96.4478,96.5776,96.4385,96.5683,21541.0
2023-06-09 15:45:00,104.21,104.36,104.2,104.23,27795.0,96.5776,96.7166,96.5683,96.5961,27795.0
2023-06-09 15:50:00,104.21,104.33,104.17,104.23,44824.0,96.5776,96.6888,96.5405,96.5961,44824.0
2023-06-09 15:55:00,104.23,104.38,104.18,104.25,78074.0,96.5961,96.7351,96.5498,96.6146,78074.0
2023-06-12 09:30:00,104.26,104.3,103.27,103.37,39658.0,96.6239,96.661,95.7064,95.7991,39658.0
2023-06-12 09:35:00,103.36,103.59,103.1,103.35,10849.0,95.7898,96.003,95.5489,95.7806,10849.0
2023-06-12 09:40:00,103.48,103.93,103.48,103.77,12141.0,95.901,96.3181,95.901,96.1698,12141.0
2023-06-12 09:45:00,103.88,104.03,103.6,103.84,4761.0,96.2717,96.4107,96.0122,96.2347,4761.0
2023-06-12 09:50:00,103.95,104.18,103.93,104.14,11115.0,96.3366,96.5498,96.3181,96.5127,11115.0
2023-06-12 09:55:00,104.16,104.3,103.84,103.89,6848.0,96.5312,96.661,96.2347,96.281,6848.0
2023-06-12 10:00:00,103.91,104.01,103.76,103.99,10603.0,96.2995,96.3922,96.1605,96.3737,10603.0
2023-06-12 10:05:00,103.99,104.12,103.94,103.98,14969.0,96.3737,96.4942,96.3273,96.3644,14969.0
2023-06-12 10:10:00,103.98,104.09,103.78,103.78,17481.0,96.3644,96.4664,96.1791,96.1791,17481.0
2023-06-12 10:15:00,103.81,103.84,103.59,103.79,11373.0,96.2069,96.2347,96.003,96.1883,11373.0
2023-06-12 10:20:00,103.77,103.93,103.65,103.82,23687.0,96.1698,96.3181,96.0586,96.2161,23687.0
2023-06-12 10:25:00,103.83,104.06,103.81,104.04,8999.0,96.2254,96.4385,96.2069,96.42,8999.0
2023-06-12 10:30:00,104.01,104.21,103.9,104.16,6862.0,96.3922,96.5776,96.2903,96.5312,6862.0
2023-06-12 10:35:00,104.12,104.21,103.75,103.84,13100.0,96.4942,96.5776,96.1513,96.2347,13100.0
2023-06-12 10:40:00,103.91,104.03,103.84,103.95,7769.0,96.2995,96.4107,96.2347,96.3366,7769.0
2023-06-12 10:45:00,103.97,104.24,103.93,104.22,7257.0,96.3551,96.6054,96.3181,96.5868,7257.0
2023-06-12 10:50:00,104.27,104.42,104.19,104.26,16589.0,96.6332,96.7722,96.559,96.6239,16589.0
2023-06-12 10:55:00,104.28,104.37,104.26,104.35,9766.0,96.6424,96.7258,96.6239,96.7073,9766.0
2023-06-12 11:00:00,104.39,104.71,104.39,104.61,10941.0,96.7444,97.0409,96.7444,96.9483,10941.0
2023-06-12 11:05:00,104.6,104.78,104.6,104.78,6399.0,96.939,97.1058,96.939,97.1058,6399.0
2023-06-12 11:10:00,104.78,105.02,104.78,105.02,8277.0,97.1058,97.3282,97.1058,97.3282,8277.0
2023-06-12 11:15:00,104.98,105.02,104.89,104.92,14769.0,97.2912,97.3282,97.2078,97.2356,14769.0
2023-06-12 11:20:00,104.89,104.91,104.75,104.81,9566.0,97.2078,97.2263,97.078,97.1336,9566.0
2023-06-12 11:25:00,104.77,104.91,104.73,104.89,7634.0,97.0965,97.2263,97.0595,97.2078,7634.0
2023-06-12 11:30:00,104.92,104.99,104.92,104.95,6715.0,97.2356,97.3004,97.2356,97.2634,6715.0
2023-06-12 11:35:00,104.96,104.96,104.65,104.72,11881.0,97.2726,97.2726,96.9853,97.0502,11881.0
2023-06-12 11:40:00,104.77,104.89,104.75,104.8,2502.0,97.0965,97.2078,97.078,97.1244,2502.0
2023-06-12 11:45:00,104.81,104.81,104.55,104.59,6760.0,97.1336,97.1336,96.8927,96.9297,6760.0
2023-06-12 11:50:00,104.59,104.61,104.38,104.38,6945.0,96.9297,96.9483,96.7351,96.7351,6945.0
2023-06-12 11:55:00,104.34,104.35,104.16,104.23,6250.0,96.698,96.7073,96.5312,96.5961,6250.0
2023-06-12 12:00:00,104.25,104.25,104.09,104.11,10583.0,96.6146,96.6146,96.4664,96.4849,10583.0
2023-06-12 12:05:00,104.12,104.32,104.12,104.32,4335.0,96.4942,96.6795,96.4942,96.6795,4335.0
2023-06-12 12:10:00,104.29,104.48,104.29,104.44,6852.0,96.6517,96.8278,96.6517,96.7907,6852.0
2023-06-12 12:15:00,104.45,104.62,104.45,104.61,5883.0,96.8,96.9575,96.8,96.9483,5883.0
2023-06-12 12:20:00,104.64,104.64,104.46,104.5,9015.0,96.9761,96.9761,96.8093,96.8463,9015.0
2023-06-12 12:25:00,104.51,104.6,104.5,104.56,4262.0,96.8556,96.939,96.8463,96.9019,4262.0
2023-06-12 12:30:00,104.52,104.57,104.48,104.49,3240.0,96.8649,96.9112,96.8278,96.8371,3240.0
2023-06-12 12:35:00,104.52,104.6,104.5,104.56,5637.0,96.8649,96.939,96.8463,96.9019,5637.0
2023-06-12 12:40:00,104.59,104.6,104.52,104.52,4082.0,96.9297,96.939,96.8649,96.8649,4082.0
2023-06-12 12:45:00,104.49,104.61,104.47,104.6,5186.0,96.8371,96.9483,96.8185,96.939,5186.0
2023-06-12 12:50:00,104.59,104.61,104.5,104.5,5631.0,96.9297,96.9483,96.8463,96.8463,5631.0
2023-06-12 12:55:00,104.51,104.55,104.49,104.52,5210.0,96.8556,96.8927,96.8371,96.8649,5210.0
2023-06-12 13:00:00,104.52,104.56,104.4,104.48,3555.0,96.8649,96.9019,96.7536,96.8278,3555.0
2023-06-12 13:05:00,104.44,104.48,104.28,104.3,4374.0,96.7907,96.8278,96.6424,96.661,4374.0
2023-06-12 13:10:00,104.3,104.34,104.29,104.34,2872.0,96.661,96.698,96.6517,96.698,2872.0
2023-06-12 13:15:00,104.34,104.42,104.27,104.35,5920.0,96.698,96.7722,96.6332,96.7073,5920.0
2023-06-12 13:20:00,104.38,104.41,104.31,104.36,4825.0,96.7351,96.7629,96.6702,96.7166,4825.0
2023-06-12 13:25:00,104.36,104.39,104.28,104.28,5214.0,96.7166,96.7444,96.6424,96.6424,5214.0
2023-06-12 13:30:00,104.24,104.32,104.13,104.2,5756.0,96.6054,96.6795,96.5034,96.5683,5756.0
2023-06-12 13:35:00,104.19,104.24,104.16,104.19,3037.0,96.559,96.6054,96.5312,96.559,3037.0
2023-06-12 13:40:00,104.21,104.23,104.15,104.18,5080.0,96.5776,96.5961,96.522,96.5498,5080.0
2023-06-12 13:45:00,104.19,104.2,104.12,104.18,3778.0,96.559,96.5683,96.4942,96.5498,3778.0
2023-06-12 13:50:00,104.16,104.33,104.16,104.31,6059.0,96.5312,96.6888,96.5312,96.6702,6059.0
2023-06-12 13:55:00,104.31,104.6,104.27,104.5,17262.0,96.6702,96.939,96.6332,96.8463,17262.0
2023-06-12 14:00:00,104.49,104.61,104.48,104.58,19379.0,96.8371,96.9483,96.8278,96.9205,19379.0
2023-06-12 14:05:00,104.55,104.89,104.54,104.87,10629.0,96.8927,97.2078,96.8834,97.1892,10629.0
2023-06-12 14:10:00,104.86,105.0,104.83,105.0,16646.0,97.18,97.3097,97.1522,97.3097,16646.0
2023-06-12 14:15:00,104.98,105.0,104.88,104.9,5921.0,97.2912,97.3097,97.1985,97.217,5921.0
2023-06-12 14:20:00,104.9,104.9,104.65,104.71,8836.0,97.217,97.217,96.9853,97.0409,8836.0
2023-06-12 14:25:00,104.71,104.81,104.68,104.8,6666.0,97.0409,97.1336,97.0131,97.1244,6666.0
2023-06-12 14:30:00,104.78,105.07,104.78,105.07,23822.0,97.1058,97.3746,97.1058,97.3746,23822.0
2023-06-12 14:35:00,105.07,105.12,105.02,105.08,11404.0,97.3746,97.4209,97.3282,97.3838,11404.0
2023-06-12 14:40:00,105.09,105.29,105.09,105.28,15015.0,97.3931,97.5785,97.3931,97.5692,15015.0
2023-06-12 14:45:00,105.29,105.29,105.15,105.23,10735.0,97.5785,97.5785,97.4487,97.5229,10735.0
2023-06-12 14:50:00,105.23,105.25,105.16,105.17,13960.0,97.5229,97.5414,97.458,97.4673,13960.0
2023-06-12 14:55:00,105.18,105.22,105.07,105.18,12382.0,97.4765,97.5136,97.3746,97.4765,12382.0
2023-06-12 15:00:00,105.16,105.22,105.13,105.19,15299.0,97.458,97.5136,97.4302,97.4858,15299.0
2023-06-12 15:05:00,105.2,105.59,105.13,105.57,17296.0,97.4951,97.8565,97.4302,97.838,17296.0
2023-06-12 15:10:00,105.59,105.68,105.53,105.61,23341.0,97.8565,97.9399,97.8009,97.875,23341.0
2023-06-12 15:15:00,105.62,105.78,105.56,105.56,27550.0,97.8843,98.0326,97.8287,97.8287,27550.0
2023-06-12 15:20:00,105.58,105.8,105.58,105.8,28578.0,97.8472,98.0511,97.8472,98.0511,28578.0
2023-06-12 15:25:00,105.8,105.91,105.71,105.9,25668.0,98.0511,98.1531,97.9677,98.1438,25668.0
2023-06-12 15:30:00,105.89,105.9,105.53,105.72,28982.0,98.1345,98.1438,97.8009,97.977,28982.0
2023-06-12 15:35:00,105.73,105.78,105.63,105.78,21485.0,97.9862,98.0326,97.8936,98.0326,21485.0
2023-06-12 15:40:00,105.78,105.78,105.63,105.69,50986.0,98.0326,98.0326,97.8936,97.9492,50986.0
2023-06-12 15:45:00,105.67,105.7,105.52,105.6,54331.0,97.9306,97.9584,97.7916,97.8658,54331.0
2023-06-12 15:50:00,105.59,105.6,105.39,105.48,56979.0,97.8565,97.8658,97.6711,97.7545,56979.0
2023-06-12 15:55:00,105.49,105.5,105.3,105.36,128748.0,97.7638,97.7731,97.5877,97.6433,128748.0
2023-06-13 09:30:00,106.29,106.89,106.27,106.45,71086.0,98.5052,99.0613,98.4867,98.6535,71086.0
2023-06-13 09:35:00,106.44,106.5,105.66,105.89,20647.0,98.6442,98.6998,97.9214,98.1345,20647.0
2023-06-13 09:40:00,105.9,106.25,105.52,105.88,81161.0,98.1438,98.4682,97.7916,98.1253,81161.0
2023-06-13 09:45:00,105.81,106.16,105.61,105.73,13237.0,98.0604,98.3847,97.875,97.9862,13237.0
2023-06-13 09:50:00,105.77,105.78,105.46,105.69,6122.0,98.0233,98.0326,97.736,97.9492,6122.0
2023-06-13 09:55:00,105.66,105.92,105.66,105.89,19262.0,97.9214,98.1623,97.9214,98.1345,19262.0
2023-06-13 10:00:00,105.92,106.63,105.88,106.62,13222.0,98.1623,98.8203,98.1253,98.8111,13222.0
2023-06-13 10:05:00,106.5,107.21,106.48,106.97,37166.0,98.6998,99.3578,98.6813,99.1354,37166.0
2023-06-13 10:10:00,106.93,107.1,106.37,106.46,9983.0,99.0983,99.2559,98.5794,98.6628,9983.0
2023-06-13 10:15:00,106.53,106.61,106.0,106.17,47162.0,98.7276,98.8018,98.2365,98.394,47162.0
2023-06-13 10:20:00,106.29,106.56,106.27,106.35,6146.0,98.5052,98.7554,98.4867,98.5608,6146.0
2023-06-13 10:25:00,106.32,106.47,106.25,106.47,16844.0,98.533,98.672,98.4682,98.672,16844.0
2023-06-13 10:30:00,106.59,106.59,106.19,106.31,7885.0,98.7833,98.7833,98.4125,98.5238,7885.0
2023-06-13 10:35:00,106.33,106.66,106.32,106.63,10821.0,98.5423,98.8481,98.533,98.8203,10821.0
2023-06-13 10:40:00,106.65,106.84,106.64,106.77,11200.0,98.8389,99.0149,98.8296,98.9501,11200.0
2023-06-13 10:45:00,106.78,106.8,106.61,106.69,11012.0,98.9593,98.9779,98.8018,98.8759,11012.0
2023-06-13 10:50:00,106.72,106.73,106.64,106.68,4435.0,98.9037,98.913,98.8296,98.8667,4435.0
2023-06-13 10:55:00,106.67,106.88,106.67,106.81,28186.0,98.8574,99.052,98.8574,98.9871,28186.0
2023-06-13 11:00:00,106.81,107.0,106.55,106.59,9914.0,98.9871,99.1632,98.7462,98.7833,9914.0
2023-06-13 11:05:00,106.6,106.69,106.37,106.42,19490.0,98.7925,98.8759,98.5794,98.6257,19490.0
2023-06-13 11:10:00,106.4,106.62,106.32,106.52,9791.0,98.6072,98.8111,98.533,98.7184,9791.0
2023-06-13 11:15:00,106.56,106.61,106.44,106.57,6999.0,98.7554,98.8018,98.6442,98.7647,6999.0
2023-06-13 11:20:00,106.59,106.63,106.42,106.43,7120.0,98.7833,98.8203,98.6257,98.635,7120.0
2023-06-13 11:25:00,106.47,106.47,106.32,106.37,8997.0,98.672,98.672,98.533,98.5794,8997.0
2023-06-13 11:30:00,106.4,106.54,106.24,106.31,6324.0,98.6072,98.7369,98.4589,98.5238,6324.0
2023-06-13 11:35:00,106.32,106.46,106.31,106.37,6438.0,98.533,98.6628,98.5238,98.5794,6438.0
2023-06-13 11:40:00,106.33,106.64,106.3,106.63,7200.0,98.5423,98.8296,98.5145,98.8203,7200.0
2023-06-13 11:45:00,106.66,106.66,106.55,106.58,4049.0,98.8481,98.8481,98.7462,98.774,4049.0
2023-06-13 11:50:00,106.59,106.61,106.4,106.4,13824.0,98.7833,98.8018,98.6072,98.6072,13824.0
2023-06-13 11:55:00,106.41,106.42,106.27,106.28,10368.0,98.6164,98.6257,98.4867,98.496,10368.0
2023-06-13 12:00:00,106.19,106.35,106.17,106.21,21806.0,98.4125,98.5608,98.394,98.4311,21806.0
2023-06-13 12:05:00,106.2,106.25,106.1,106.23,19674.0,98.4218,98.4682,98.3291,98.4496,19674.0
2023-06-13 12:10:00,106.24,106.27,106.17,106.17,41878.0,98.4589,98.4867,98.394,98.394,41878.0
2023-06-13 12:15:00,106.15,106.15,106.0,106.11,6667.0,98.3755,98.3755,98.2365,98.3384,6667.0
2023-06-13 12:20:00,106.14,106.24,105.98,105.98,18975.0,98.3662,98.4589,98.2179,98.2179,18975.0
2023-06-13 12:25:00,106.01,106.05,105.97,106.01,8770.0,98.2457,98.2828,98.2087,98.2457,8770.0
2023-06-13 12:30:00,106.03,106.07,105.98,106.05,5263.0,98.2643,98.3013,98.2179,98.2828,5263.0
2023-06-13 12:35:00,106.06,106.48,106.0,106.38,7265.0,98.2921,98.6813,98.2365,98.5886,7265.0
2023-06-13 12:40:00,106.41,106.65,106.37,106.62,8413.0,98.6164,98.8389,98.5794,98.8111,8413.0
2023-06-13 12:45:00,106.58,106.9,106.56,106.85,24949.0,98.774,99.0705,98.7554,99.0242,24949.0
2023-06-13 12:50:00,106.84,106.99,105.99,106.31,74134.0,99.0149,99.154,98.2272,98.5238,74134.0
2023-06-13 12:55:00,106.35,106.71,106.34,106.69,11617.0,98.5608,98.8945,98.5516,98.8759,11617.0
2023-06-13 13:00:00,106.74,106.74,106.4,106.4,8362.0,98.9223,98.9223,98.6072,98.6072,8362.0
2023-06-13 13:05:00,106.47,106.51,105.93,106.02,60938.0,98.672,98.7091,98.1716,98.255,60938.0
2023-06-13 13:10:00,105.98,106.09,105.81,106.07,24379.0,98.2179,98.3199,98.0604,98.3013,24379.0
2023-06-13 13:15:00,106.13,106.18,105.87,106.05,37624.0,98.3569,98.4033,98.116,98.2828,37624.0
2023-06-13 13:20:00,106.05,106.08,105.93,105.95,10509.0,98.2828,98.3106,98.1716,98.1901,10509.0
2023-06-13 13:25:00,105.95,106.0,105.85,105.98,8212.0,98.1901,98.2365,98.0974,98.2179,8212.0
2023-06-13 13:30:00,106.0,106.05,105.8,105.85,54406.0,98.2365,98.2828,98.0511,98.0974,54406.0
2023-06-13 13:35:00,105.83,105.9,105.52,105.58,7616.0,98.0789,98.1438,97.7916,97.8472,7616.0
2023-06-13 13:40:00,105.67,105.7,105.51,105.56,6568.0,97.9306,97.9584,97.7824,97.8287,6568.0
2023-06-13 13:45:00,105.53,105.65,105.51,105.54,22918.0,97.8009,97.9121,97.7824,97.8102,22918.0
2023-06-13 13:50:00,105.5,105.51,105.41,105.45,4497.0,97.7731,97.7824,97.6897,97.7267,4497.0
2023-06-13 13:55:00,105.49,105.52,105.31,105.47,4190.0,97.7638,97.7916,97.597,97.7453,4190.0
2023-06-13 14:00:00,105.44,105.65,105.4,105.55,5877.0,97.7175,97.9121,97.6804,97.8194,5877.0
2023-06-13 14:05:00,105.56,105.62,105.21,105.21,22031.0,97.8287,97.8843,97.5043,97.5043,22031.0
2023-06-13 14:10:00,105.22,105.22,104.92,105.03,54646.0,97.5136,97.5136,97.2356,97.3375,54646.0
2023-06-13 14:15:00,105.05,105.08,104.91,104.97,37402.0,97.356,97.3838,97.2263,97.2819,37402.0
2023-06-13 14:20:00,105.04,105.41,105.03,105.39,7552.0,97.3468,97.6897,97.3375,97.6711,7552.0
2023-06-13 14:25:00,105.33,105.35,104.76,104.8,20986.0,97.6155,97.6341,97.0873,97.1244,20986.0
2023-06-13 14:30:00,104.81,104.81,103.92,104.25,127332.0,97.1336,97.1336,96.3088,96.6146,127332.0
2023-06-13 14:35:00,104.28,104.32,102.7,104.17,134796.0,96.6424,96.6795,95.1782,96.5405,134796.0
2023-06-13 14:40:00,104.13,104.4,103.98,103.98,42636.0,96.5034,96.7536,96.3644,96.3644,42636.0
2023-06-13 14:45:00,103.95,104.79,103.93,104.61,58745.0,96.3366,97.1151,96.3181,96.9483,58745.0
2023-06-13 14:50:00,104.6,104.63,104.43,104.48,31252.0,96.939,96.9668,96.7815,96.8278,31252.0
2023-06-13 14:55:00,104.47,104.81,104.44,104.81,17260.0,96.8185,97.1336,96.7907,97.1336,17260.0
2023-06-13 15:00:00,104.8,104.85,104.67,104.81,16720.0,97.1244,97.1707,97.0039,97.1336,16720.0
2023-06-13 15:05:00,104.81,104.99,104.75,104.98,19215.0,97.1336,97.3004,97.078,97.2912,19215.0
2023-06-13 15:10:00,104.96,104.96,104.75,104.84,16411.0,97.2726,97.2726,97.078,97.1614,16411.0
2023-06-13 15:15:00,104.84,104.91,104.67,104.82,23878.0,97.1614,97.2263,97.0039,97.1429,23878.0
2023-06-13 15:20:00,104.83,104.92,104.75,104.75,38673.0,97.1522,97.2356,97.078,97.078,38673.0
2023-06-13 15:25:00,104.74,104.87,104.66,104.81,23316.0,97.0687,97.1892,96.9946,97.1336,23316.0
2023-06-13 15:30:00,104.82,104.91,104.78,104.91,33135.0,97.1429,97.2263,97.1058,97.2263,33135.0
2023-06-13 15:35:00,104.91,104.92,104.69,104.69,39802.0,97.2263,97.2356,97.0224,97.0224,39802.0
2023-06-13 15:40:00,104.69,104.93,104.68,104.78,49258.0,97.0224,97.2448,97.0131,97.1058,49258.0
2023-06-13 15:45:00,104.76,104.82,104.64,104.78,48411.0,97.0873,97.1429,96.9761,97.1058,48411.0
2023-06-13 15:50:00,104.78,105.2,104.64,105.17,84780.0,97.1058,97.4951,96.9761,97.4673,84780.0
2023-06-13 15:55:00,105.17,105.21,104.86,104.98,201811.0,97.4673,97.5043,97.18,97.2912,201811.0
2023-06-14 09:30:00,104.09,104.84,104.09,104.81,28727.0,97.582,98.2851,97.582,98.257,28727.0
2023-06-14 09:35:00,104.74,105.27,104.67,105.27,8058.0,98.1914,98.6882,98.1257,98.6882,8058.0
2023-06-14 09:40:00,105.23,105.23,104.6,105.0,51840.0,98.6507,98.6507,98.0601,98.4351,51840.0
2023-06-14 09:45:00,105.0,105.3,104.99,105.06,5706.0,98.4351,98.7163,98.4257,98.4913,5706.0
2023-06-14 09:50:00,105.06,105.19,104.98,105.03,13970.0,98.4913,98.6132,98.4163,98.4632,13970.0
2023-06-14 09:55:00,104.97,105.31,104.91,105.31,6982.0,98.407,98.7257,98.3507,98.7257,6982.0
2023-06-14 10:00:00,105.3,105.32,104.93,105.01,15297.0,98.7163,98.7351,98.3695,98.4445,15297.0
2023-06-14 10:05:00,105.08,105.35,105.08,105.3,9793.0,98.5101,98.7632,98.5101,98.7163,9793.0
2023-06-14 10:10:00,105.28,105.39,105.19,105.28,7754.0,98.6976,98.8007,98.6132,98.6976,7754.0
2023-06-14 10:15:00,105.27,105.37,104.98,104.98,14892.0,98.6882,98.782,98.4163,98.4163,14892.0
2023-06-14 10:20:00,105.03,105.07,104.65,104.79,48112.0,98.4632,98.5007,98.107,98.2382,48112.0
2023-06-14 10:25:00,104.78,104.97,104.66,104.86,17476.0,98.2289,98.407,98.1164,98.3039,17476.0
2023-06-14 10:30:00,104.9,105.17,104.89,105.06,43190.0,98.3413,98.5945,98.332,98.4913,43190.0
2023-06-14 10:35:00,105.09,105.27,105.07,105.21,30403.0,98.5195,98.6882,98.5007,98.632,30403.0
2023-06-14 10:40:00,105.21,105.6,105.21,105.55,8331.0,98.632,98.9976,98.632,98.9507,8331.0
2023-06-14 10:45:00,105.58,105.58,105.34,105.46,7923.0,98.9788,98.9788,98.7538,98.8663,7923.0
2023-06-14 10:50:00,105.46,105.75,105.26,105.75,22501.0,98.8663,99.1382,98.6788,99.1382,22501.0
2023-06-14 10:55:00,105.72,105.77,105.41,105.75,46076.0,99.1101,99.157,98.8195,99.1382,46076.0
2023-06-14 11:00:00,105.71,105.89,105.65,105.8,22151.0,99.1007,99.2695,99.0445,99.1851,22151.0
2023-06-14 11:05:00,105.81,105.81,105.42,105.52,33257.0,99.1945,99.1945,98.8288,98.9226,33257.0
2023-06-14 11:10:00,105.49,105.68,105.46,105.59,13351.0,98.8945,99.0726,98.8663,98.9882,13351.0
2023-06-14 11:15:00,105.59,105.74,105.43,105.58,19858.0,98.9882,99.1288,98.8382,98.9788,19858.0
2023-06-14 11:20:00,105.6,105.84,105.6,105.72,12547.0,98.9976,99.2226,98.9976,99.1101,12547.0
2023-06-14 11:25:00,105.72,105.81,105.5,105.55,10018.0,99.1101,99.1945,98.9038,98.9507,10018.0
2023-06-14 11:30:00,105.58,105.7,105.52,105.64,8572.0,98.9788,99.0913,98.9226,99.0351,8572.0
2023-06-14 11:35:00,105.67,105.76,105.61,105.65,13155.0,99.0632,99.1476,99.007,99.0445,13155.0
2023-06-14 11:40:00,105.63,105.65,105.55,105.59,16325.0,99.0257,99.0445,98.9507,98.9882,16325.0
2023-06-14 11:45:00,105.58,105.67,105.5,105.65,5580.0,98.9788,99.0632,98.9038,99.0445,5580.0
2023-06-14 11:50:00,105.66,105.82,105.58,105.67,11899.0,99.0538,99.2038,98.9788,99.0632,11899.0
2023-06-14 11:55:00,105.68,105.69,105.54,105.59,7716.0,99.0726,99.082,98.9413,98.9882,7716.0
2023-06-14 12:00:00,105.63,105.69,105.53,105.64,14727.0,99.0257,99.082,98.932,99.0351,14727.0
2023-06-14 12:05:00,105.66,106.16,105.66,106.09,24368.0,99.0538,99.5226,99.0538,99.4569,24368.0
2023-06-14 12:10:00,106.04,106.27,106.04,106.09,21513.0,99.4101,99.6257,99.4101,99.4569,21513.0
2023-06-14 12:15:00,106.1,106.37,106.07,106.23,15652.0,99.4663,99.7194,99.4382,99.5882,15652.0
2023-06-14 12:20:00,106.23,106.27,105.98,105.98,32095.0,99.5882,99.6257,99.3538,99.3538,32095.0
2023-06-14 12:25:00,106.0,106.2,105.96,106.2,6886.0,99.3726,99.5601,99.3351,99.5601,6886.0
2023-06-14 12:30:00,106.23,106.39,106.22,106.31,5223.0,99.5882,99.7382,99.5788,99.6632,5223.0
2023-06-14 12:35:00,106.34,106.43,106.34,106.35,5972.0,99.6913,99.7757,99.6913,99.7007,5972.0
2023-06-14 12:40:00,106.4,106.72,106.39,106.72,4441.0,99.7476,100.0476,99.7382,100.0476,4441.0
2023-06-14 12:45:00,106.69,106.82,106.4,106.49,34912.0,100.0194,100.1413,99.7476,99.8319,34912.0
2023-06-14 12:50:00,106.53,106.62,106.5,106.51,6707.0,99.8694,99.9538,99.8413,99.8507,6707.0
2023-06-14 12:55:00,106.52,106.67,106.45,106.47,12829.0,99.8601,100.0007,99.7944,99.8132,12829.0
2023-06-14 13:00:00,106.48,106.57,106.41,106.45,14476.0,99.8226,99.9069,99.7569,99.7944,14476.0
2023-06-14 13:05:00,106.48,106.58,106.42,106.53,14213.0,99.8226,99.9163,99.7663,99.8694,14213.0
2023-06-14 13:10:00,106.5,106.54,106.37,106.54,10037.0,99.8413,99.8788,99.7194,99.8788,10037.0
2023-06-14 13:15:00,106.51,106.51,106.21,106.26,15056.0,99.8507,99.8507,99.5694,99.6163,15056.0
2023-06-14 13:20:00,106.23,106.23,106.05,106.09,10725.0,99.5882,99.5882,99.4194,99.4569,10725.0
2023-06-14 13:25:00,106.09,106.23,106.0,106.03,14175.0,99.4569,99.5882,99.3726,99.4007,14175.0
2023-06-14 13:30:00,106.04,106.22,105.94,106.21,6965.0,99.4101,99.5788,99.3163,99.5694,6965.0
2023-06-14 13:35:00,106.2,106.49,106.2,106.42,10961.0,99.5601,99.8319,99.5601,99.7663,10961.0
2023-06-14 13:40:00,106.43,106.43,106.21,106.23,21548.0,99.7757,99.7757,99.5694,99.5882,21548.0
2023-06-14 13:45:00,106.23,106.34,106.22,106.28,16379.0,99.5882,99.6913,99.5788,99.6351,16379.0
2023-06-14 13:50:00,106.31,106.37,106.23,106.34,26859.0,99.6632,99.7194,99.5882,99.6913,26859.0
2023-06-14 13:55:00,106.34,106.45,106.21,106.26,15459.0,99.6913,99.7944,99.5694,99.6163,15459.0
2023-06-14 14:00:00,106.21,106.25,105.33,105.37,30487.0,99.5694,99.6069,98.7445,98.782,30487.0
2023-06-14 14:05:00,105.37,105.4,104.66,104.94,41986.0,98.782,98.8101,98.1164,98.3788,41986.0
2023-06-14 14:10:00,104.96,105.11,104.66,104.83,27502.0,98.3976,98.5382,98.1164,98.2757,27502.0
2023-06-14 14:15:00,104.77,104.82,104.32,104.53,18535.0,98.2195,98.2664,97.7976,97.9945,18535.0
2023-06-14 14:20:00,104.47,104.6,104.36,104.36,15596.0,97.9382,98.0601,97.8351,97.8351,15596.0
2023-06-14 14:25:00,104.36,104.51,104.24,104.43,39662.0,97.8351,97.9757,97.7226,97.9007,39662.0
2023-06-14 14:30:00,104.41,104.83,104.31,104.58,19307.0,97.882,98.2757,97.7882,98.0414,19307.0
2023-06-14 14:35:00,104.58,104.93,104.53,104.53,19723.0,98.0414,98.3695,97.9945,97.9945,19723.0
2023-06-14 14:40:00,104.61,105.39,104.6,105.36,6258.0,98.0695,98.8007,98.0601,98.7726,6258.0
2023-06-14 14:45:00,105.37,105.4,105.02,105.31,13610.0,98.782,98.8101,98.4538,98.7257,13610.0
2023-06-14 14:50:00,105.39,105.39,105.07,105.18,11896.0,98.8007,98.8007,98.5007,98.6038,11896.0
2023-06-14 14:55:00,105.31,105.45,105.21,105.37,15561.0,98.7257,98.857,98.632,98.782,15561.0
2023-06-14 15:00:00,105.39,105.76,105.39,105.76,16166.0,98.8007,99.1476,98.8007,99.1476,16166.0
2023-06-14 15:05:00,105.78,106.17,105.69,106.01,21823.0,99.1663,99.5319,99.082,99.3819,21823.0
2023-06-14 15:10:00,106.02,106.05,105.69,105.7,45576.0,99.3913,99.4194,99.082,99.0913,45576.0
2023-06-14 15:15:00,105.71,105.82,105.37,105.71,30368.0,99.1007,99.2038,98.782,99.1007,30368.0
2023-06-14 15:20:00,105.7,106.22,105.67,106.1,12458.0,99.0913,99.5788,99.0632,99.4663,12458.0
2023-06-14 15:25:00,106.16,106.33,105.96,106.0,22178.0,99.5226,99.6819,99.3351,99.3726,22178.0
2023-06-14 15:30:00,106.02,106.12,105.85,106.04,30510.0,99.3913,99.4851,99.232,99.4101,30510.0
2023-06-14 15:35:00,106.07,106.18,106.05,106.17,28511.0,99.4382,99.5413,99.4194,99.5319,28511.0
2023-06-14 15:40:00,106.18,106.35,105.99,106.01,50421.0,99.5413,99.7007,99.3632,99.3819,50421.0
2023-06-14 15:45:00,106.0,106.1,105.69,105.7,82004.0,99.3726,99.4663,99.082,99.0913,82004.0
2023-06-14 15:50:00,105.69,105.69,105.34,105.42,93620.0,99.082,99.082,98.7538,98.8288,93620.0
2023-06-14 15:55:00,105.43,105.72,105.43,105.49,202012.0,98.8382,99.1101,98.8382,98.8945,202012.0
2023-06-15 09:30:00,105.11,105.19,104.56,105.1,27385.0,98.5382,98.6132,98.0226,98.5288,27385.0
2023-06-15 09:35:00,104.98,105.02,104.64,104.85,13977.0,98.4163,98.4538,98.0976,98.2945,13977.0
2023-06-15 09:40:00,104.86,105.03,104.55,104.89,9560.0,98.3039,98.4632,98.0132,98.332,9560.0
2023-06-15 09:45:00,104.81,105.39,104.73,105.38,6795.0,98.257,98.8007,98.182,98.7913,6795.0
2023-06-15 09:50:00,105.5,105.7,105.32,105.51,11412.0,98.9038,99.0913,98.7351,98.9132,11412.0
2023-06-15 09:55:00,105.5,106.0,105.42,106.0,19451.0,98.9038,99.3726,98.8288,99.3726,19451.0
2023-06-15 10:00:00,106.11,106.22,105.82,105.83,31491.0,99.4757,99.5788,99.2038,99.2132,31491.0
2023-06-15 10:05:00,105.88,105.96,105.6,105.72,19702.0,99.2601,99.3351,98.9976,99.1101,19702.0
2023-06-15 10:10:00,105.72,105.8,105.58,105.58,20818.0,99.1101,99.1851,98.9788,98.9788,20818.0
2023-06-15 10:15:00,105.6,105.75,105.56,105.6,15616.0,98.9976,99.1382,98.9601,98.9976,15616.0
2023-06-15 10:20:00,105.59,105.69,105.47,105.61,25502.0,98.9882,99.082,98.8757,99.007,25502.0
2023-06-15 10:25:00,105.64,105.7,105.56,105.7,16550.0,99.0351,99.0913,98.9601,99.0913,16550.0
2023-06-15 10:30:00,105.64,105.65,105.31,105.39,16946.0,99.0351,99.0445,98.7257,98.8007,16946.0
2023-06-15 10:35:00,105.39,105.39,104.96,104.97,8626.0,98.8007,98.8007,98.3976,98.407,8626.0
2023-06-15 10:40:00,104.96,105.46,104.96,105.46,6693.0,98.3976,98.8663,98.3976,98.8663,6693.0
2023-06-15 10:45:00,105.5,105.86,105.47,105.67,9879.0,98.9038,99.2413,98.8757,99.0632,9879.0
2023-06-15 10:50:00,105.66,105.66,105.46,105.61,8265.0,99.0538,99.0538,98.8663,99.007,8265.0
2023-06-15 10:55:00,105.63,105.81,105.62,105.76,7387.0,99.0257,99.1945,99.0163,99.1476,7387.0
2023-06-15 11:00:00,105.78,105.88,105.69,105.73,6440.0,99.1663,99.2601,99.082,99.1195,6440.0
2023-06-15 11:05:00,105.71,105.77,105.63,105.7,7107.0,99.1007,99.157,99.0257,99.0913,7107.0
2023-06-15 11:10:00,105.74,105.84,105.6,105.61,12897.0,99.1288,99.2226,98.9976,99.007,12897.0
2023-06-15 11:15:00,105.64,105.79,105.5,105.53,12629.0,99.0351,99.1757,98.9038,98.932,12629.0
2023-06-15 11:20:00,105.56,105.61,105.51,105.55,5370.0,98.9601,99.007,98.9132,98.9507,5370.0
2023-06-15 11:25:00,105.56,105.73,105.54,105.69,11640.0,98.9601,99.1195,98.9413,99.082,11640.0
2023-06-15 11:30:00,105.66,105.68,105.49,105.6,8651.0,99.0538,99.0726,98.8945,98.9976,8651.0
2023-06-15 11:35:00,105.59,105.99,105.57,105.94,8061.0,98.9882,99.3632,98.9695,99.3163,8061.0
2023-06-15 11:40:00,105.96,106.01,105.8,105.81,9512.0,99.3351,99.3819,99.1851,99.1945,9512.0
2023-06-15 11:45:00,105.84,105.87,105.68,105.71,3681.0,99.2226,99.2507,99.0726,99.1007,3681.0
2023-06-15 11:50:00,105.58,105.84,105.58,105.81,80276.0,98.9788,99.2226,98.9788,99.1945,80276.0
2023-06-15 11:55:00,105.8,105.91,105.75,105.77,18860.0,99.1851,99.2882,99.1382,99.157,18860.0
2023-06-15 12:00:00,105.8,105.83,105.61,105.68,5797.0,99.1851,99.2132,99.007,99.0726,5797.0
2023-06-15 12:05:00,105.71,105.71,105.57,105.68,2856.0,99.1007,99.1007,98.9695,99.0726,2856.0
2023-06-15 12:10:00,105.69,105.69,105.46,105.47,2517.0,99.082,99.082,98.8663,98.8757,2517.0
2023-06-15 12:15:00,105.46,105.57,105.45,105.57,9472.0,98.8663,98.9695,98.857,98.9695,9472.0
2023-06-15 12:20:00,105.55,105.58,105.46,105.46,8562.0,98.9507,98.9788,98.8663,98.8663,8562.0
2023-06-15 12:25:00,105.47,105.48,105.22,105.27,5859.0,98.8757,98.8851,98.6413,98.6882,5859.0
2023-06-15 12:30:00,105.27,105.27,105.08,105.19,9836.0,98.6882,98.6882,98.5101,98.6132,9836.0
2023-06-15 12:35:00,105.21,105.45,105.21,105.37,4317.0,98.632,98.857,98.632,98.782,4317.0
2023-06-15 12:40:00,105.48,105.61,105.48,105.51,2867.0,98.8851,99.007,98.8851,98.9132,2867.0
2023-06-15 12:45:00,105.51,105.7,105.49,105.7,22120.0,98.9132,99.0913,98.8945,99.0913,22120.0
2023-06-15 12:50:00,105.7,105.75,105.69,105.72,2710.0,99.0913,99.1382,99.082,99.1101,2710.0
2023-06-15 12:55:00,105.73,105.86,105.67,105.84,12713.0,99.1195,99.2413,99.0632,99.2226,12713.0
2023-06-15 13:00:00,105.88,105.88,105.69,105.72,10070.0,99.2601,99.2601,99.082,99.1101,10070.0
2023-06-15 13:05:00,105.75,105.85,105.75,105.8,44827.0,99.1382,99.232,99.1382,99.1851,44827.0
2023-06-15 13:10:00,105.76,105.76,105.53,105.54,9523.0,99.1476,99.1476,98.932,98.9413,9523.0
2023-06-15 13:15:00,105.54,105.56,105.26,105.28,5810.0,98.9413,98.9601,98.6788,98.6976,5810.0
2023-06-15 13:20:00,105.23,105.38,105.23,105.36,4605.0,98.6507,98.7913,98.6507,98.7726,4605.0
2023-06-15 13:25:00,105.36,105.63,105.36,105.54,8044.0,98.7726,99.0257,98.7726,98.9413,8044.0
2023-06-15 13:30:00,105.61,105.64,105.51,105.51,5305.0,99.007,99.0351,98.9132,98.9132,5305.0
2023-06-15 13:35:00,105.54,105.64,105.54,105.62,7942.0,98.9413,99.0351,98.9413,99.0163,7942.0
2023-06-15 13:40:00,105.64,105.72,105.59,105.65,6336.0,99.0351,99.1101,98.9882,99.0445,6336.0
2023-06-15 13:45:00,105.67,105.72,105.58,105.63,25130.0,99.0632,99.1101,98.9788,99.0257,25130.0
2023-06-15 13:50:00,105.63,105.69,105.57,105.65,30701.0,99.0257,99.082,98.9695,99.0445,30701.0
2023-06-15 13:55:00,105.69,105.69,105.48,105.55,6411.0,99.082,99.082,98.8851,98.9507,6411.0
2023-06-15 14:00:00,105.53,105.57,105.43,105.43,7097.0,98.932,98.9695,98.8382,98.8382,7097.0
2023-06-15 14:05:00,105.43,105.49,105.32,105.39,6309.0,98.8382,98.8945,98.7351,98.8007,6309.0
2023-06-15 14:10:00,105.39,105.56,105.36,105.51,4263.0,98.8007,98.9601,98.7726,98.9132,4263.0
2023-06-15 14:15:00,105.49,105.53,105.43,105.51,4651.0,98.8945,98.932,98.8382,98.9132,4651.0
2023-06-15 14:20:00,105.48,105.48,105.34,105.34,8140.0,98.8851,98.8851,98.7538,98.7538,8140.0
2023-06-15 14:25:00,105.39,105.53,105.34,105.48,7569.0,98.8007,98.932,98.7538,98.8851,7569.0
2023-06-15 14:30:00,105.52,105.6,105.51,105.54,4397.0,98.9226,98.9976,98.9132,98.9413,4397.0
2023-06-15 14:35:00,105.55,105.67,105.53,105.53,6892.0,98.9507,99.0632,98.932,98.932,6892.0
2023-06-15 14:40:00,105.54,105.64,105.46,105.58,32073.0,98.9413,99.0351,98.8663,98.9788,32073.0
2023-06-15 14:45:00,105.59,105.66,105.56,105.59,6746.0,98.9882,99.0538,98.9601,98.9882,6746.0
2023-06-15 14:50:00,105.63,105.81,105.56,105.8,9726.0,99.0257,99.1945,98.9601,99.1851,9726.0
2023-06-15 14:55:00,105.83,106.06,105.78,105.95,59121.0,99.2132,99.4288,99.1663,99.3257,59121.0
2023-06-15 15:00:00,106.0,106.01,105.88,105.93,13621.0,99.3726,99.3819,99.2601,99.307,13621.0
2023-06-15 15:05:00,105.92,105.97,105.75,105.85,106388.0,99.2976,99.3445,99.1382,99.232,106388.0
2023-06-15 15:10:00,105.77,105.91,105.68,105.91,8288.0,99.157,99.2882,99.0726,99.2882,8288.0
2023-06-15 15:15:00,105.93,105.95,105.7,105.71,8867.0,99.307,99.3257,99.0913,99.1007,8867.0
2023-06-15 15:20:00,105.71,105.71,105.48,105.6,20327.0,99.1007,99.1007,98.8851,98.9976,20327.0
2023-06-15 15:25:00,105.6,105.6,105.5,105.53,10509.0,98.9976,98.9976,98.9038,98.932,10509.0
2023-06-15 15:30:00,105.56,105.57,105.43,105.49,12890.0,98.9601,98.9695,98.8382,98.8945,12890.0
2023-06-15 15:35:00,105.55,105.59,105.32,105.36,20362.0,98.9507,98.9882,98.7351,98.7726,20362.0
2023-06-15 15:40:00,105.37,105.61,105.35,105.52,28208.0,98.782,99.007,98.7632,98.9226,28208.0
2023-06-15 15:45:00,105.53,105.86,105.52,105.8,39211.0,98.932,99.2413,98.9226,99.1851,39211.0
2023-06-15 15:50:00,105.82,105.85,105.5,105.52,67781.0,99.2038,99.232,98.9038,98.9226,67781.0
2023-06-15 15:55:00,105.53,105.63,105.34,105.38,221346.0,98.932,99.0257,98.7538,98.7913,221346.0
2023-06-16 09:30:00,105.58,107.1,105.5,106.35,322401.0,98.9788,100.4038,98.9038,99.7007,322401.0
2023-06-16 09:35:00,106.29,106.31,105.78,106.18,10849.0,99.6444,99.6632,99.1663,99.5413,10849.0
2023-06-16 09:40:00,106.38,106.43,105.87,106.1,11070.0,99.7288,99.7757,99.2507,99.4663,11070.0
2023-06-16 09:45:00,106.09,106.09,105.68,105.91,24732.0,99.4569,99.4569,99.0726,99.2882,24732.0
2023-06-16 09:50:00,105.91,106.03,105.68,105.78,20993.0,99.2882,99.4007,99.0726,99.1663,20993.0
2023-06-16 09:55:00,105.86,106.45,105.85,106.36,9025.0,99.2413,99.7944,99.232,99.7101,9025.0
2023-06-16 10:00:00,106.4,106.66,106.0,106.04,40626.0,99.7476,99.9913,99.3726,99.4101,40626.0
2023-06-16 10:05:00,106.06,106.43,106.01,106.01,34231.0,99.4288,99.7757,99.3819,99.3819,34231.0
2023-06-16 10:10:00,105.98,106.3,105.88,106.09,113676.0,99.3538,99.6538,99.2601,99.4569,113676.0
2023-06-16 10:15:00,106.09,106.18,105.99,106.18,26372.0,99.4569,99.5413,99.3632,99.5413,26372.0
2023-06-16 10:20:00,106.17,106.56,105.99,106.33,42853.0,99.5319,99.8976,99.3632,99.6819,42853.0
2023-06-16 10:25:00,106.31,106.37,105.84,105.95,20725.0,99.6632,99.7194,99.2226,99.3257,20725.0
2023-06-16 10:30:00,105.96,106.16,105.85,106.16,13729.0,99.3351,99.5226,99.232,99.5226,13729.0
2023-06-16 10:35:00,106.16,106.16,105.89,105.91,5538.0,99.5226,99.5226,99.2695,99.2882,5538.0
2023-06-16 10:40:00,105.94,105.95,105.72,105.72,6700.0,99.3163,99.3257,99.1101,99.1101,6700.0
2023-06-16 10:45:00,105.69,105.8,105.59,105.75,8253.0,99.082,99.1851,98.9882,99.1382,8253.0
2023-06-16 10:50:00,105.78,105.89,105.71,105.79,3847.0,99.1663,99.2695,99.1007,99.1757,3847.0
2023-06-16 10:55:00,105.81,105.9,105.74,105.77,12730.0,99.1945,99.2788,99.1288,99.157,12730.0
2023-06-16 11:00:00,105.84,105.89,105.76,105.84,49205.0,99.2226,99.2695,99.1476,99.2226,49205.0
2023-06-16 11:05:00,105.83,106.06,105.77,106.05,28110.0,99.2132,99.4288,99.157,99.4194,28110.0
2023-06-16 11:10:00,106.06,106.06,105.73,105.74,12334.0,99.4288,99.4288,99.1195,99.1288,12334.0
2023-06-16 11:15:00,105.76,105.95,105.76,105.95,7304.0,99.1476,99.3257,99.1476,99.3257,7304.0
2023-06-16 11:20:00,105.89,105.93,105.78,105.83,9003.0,99.2695,99.307,99.1663,99.2132,9003.0
2023-06-16 11:25:00,105.86,105.95,105.54,105.72,22665.0,99.2413,99.3257,98.9413,99.1101,22665.0
2023-06-16 11:30:00,105.7,105.72,105.45,105.49,7853.0,99.0913,99.1101,98.857,98.8945,7853.0
2023-06-16 11:35:00,105.48,105.55,105.42,105.45,11593.0,98.8851,98.9507,98.8288,98.857,11593.0
2023-06-16 11:40:00,105.45,105.52,105.36,105.42,7429.0,98.857,98.9226,98.7726,98.8288,7429.0
2023-06-16 11:45:00,105.42,105.53,105.34,105.48,6700.0,98.8288,98.932,98.7538,98.8851,6700.0
2023-06-16 11:50:00,105.48,105.54,105.45,105.47,11743.0,98.8851,98.9413,98.857,98.8757,11743.0
2023-06-16 11:55:00,105.49,105.75,105.47,105.7,14964.0,98.8945,99.1382,98.8757,99.0913,14964.0
2023-06-16 12:00:00,105.7,105.8,105.66,105.78,5842.0,99.0913,99.1851,99.0538,99.1663,5842.0
2023-06-16 12:05:00,105.77,105.8,105.49,105.52,13884.0,99.157,99.1851,98.8945,98.9226,13884.0
2023-06-16 12:10:00,105.5,105.64,105.5,105.59,27285.0,98.9038,99.0351,98.9038,98.9882,27285.0
2023-06-16 12:15:00,105.59,105.75,105.59,105.75,10521.0,98.9882,99.1382,98.9882,99.1382,10521.0
2023-06-16 12:20:00,105.76,105.89,105.72,105.89,10936.0,99.1476,99.2695,99.1101,99.2695,10936.0
2023-06-16 12:25:00,105.89,105.89,105.75,105.75,13422.0,99.2695,99.2695,99.1382,99.1382,13422.0
2023-06-16 12:30:00,105.78,106.0,105.75,105.95,10232.0,99.1663,99.3726,99.1382,99.3257,10232.0
2023-06-16 12:35:00,105.94,105.95,105.79,105.94,17013.0,99.3163,99.3257,99.1757,99.3163,17013.0
2023-06-16 12:40:00,105.93,105.95,105.81,105.83,21107.0,99.307,99.3257,99.1945,99.2132,21107.0
2023-06-16 12:45:00,105.8,106.15,105.78,106.03,156743.0,99.1851,99.5132,99.1663,99.4007,156743.0
2023-06-16 12:50:00,106.01,106.06,105.92,105.92,53813.0,99.3819,99.4288,99.2976,99.2976,53813.0
2023-06-16 12:55:00,105.92,105.92,105.79,105.8,21845.0,99.2976,99.2976,99.1757,99.1851,21845.0
2023-06-16 13:00:00,105.81,105.85,105.64,105.65,8939.0,99.1945,99.232,99.0351,99.0445,8939.0
2023-06-16 13:05:00,105.62,105.8,105.52,105.79,32325.0,99.0163,99.1851,98.9226,99.1757,32325.0
2023-06-16 13:10:00,105.8,105.8,105.68,105.71,25874.0,99.1851,99.1851,99.0726,99.1007,25874.0
2023-06-16 13:15:00,105.72,105.85,105.69,105.85,5069.0,99.1101,99.232,99.082,99.232,5069.0
2023-06-16 13:20:00,105.86,105.89,105.73,105.73,7959.0,99.2413,99.2695,99.1195,99.1195,7959.0
2023-06-16 13:25:00,105.71,105.76,105.61,105.61,10652.0,99.1007,99.1476,99.007,99.007,10652.0
2023-06-16 13:30:00,105.61,105.7,105.49,105.5,6339.0,99.007,99.0913,98.8945,98.9038,6339.0
2023-06-16 13:35:00,105.52,105.55,105.44,105.5,5456.0,98.9226,98.9507,98.8476,98.9038,5456.0
2023-06-16 13:40:00,105.51,105.55,105.37,105.43,4770.0,98.9132,98.9507,98.782,98.8382,4770.0
2023-06-16 13:45:00,105.46,105.53,105.43,105.43,5317.0,98.8663,98.932,98.8382,98.8382,5317.0
2023-06-16 13:50:00,105.44,105.67,105.44,105.59,17897.0,98.8476,99.0632,98.8476,98.9882,17897.0
2023-06-16 13:55:00,105.59,105.6,105.53,105.57,3520.0,98.9882,98.9976,98.932,98.9695,3520.0
2023-06-16 14:00:00,105.57,105.59,105.43,105.44,5477.0,98.9695,98.9882,98.8382,98.8476,5477.0
2023-06-16 14:05:00,105.43,105.52,105.4,105.5,3286.0,98.8382,98.9226,98.8101,98.9038,3286.0
2023-06-16 14:10:00,105.48,105.58,105.44,105.51,7219.0,98.8851,98.9788,98.8476,98.9132,7219.0
2023-06-16 14:15:00,105.51,105.78,105.47,105.78,19416.0,98.9132,99.1663,98.8757,99.1663,19416.0
2023-06-16 14:20:00,105.81,105.86,105.59,105.59,14637.0,99.1945,99.2413,98.9882,98.9882,14637.0
2023-06-16 14:25:00,105.63,105.82,105.57,105.58,10018.0,99.0257,99.2038,98.9695,98.9788,10018.0
2023-06-16 14:30:00,105.6,105.64,105.53,105.62,13213.0,98.9976,99.0351,98.932,99.0163,13213.0
2023-06-16 14:35:00,105.62,105.7,105.58,105.7,8693.0,99.0163,99.0913,98.9788,99.0913,8693.0
2023-06-16 14:40:00,105.69,105.7,105.5,105.52,14868.0,99.082,99.0913,98.9038,98.9226,14868.0
2023-06-16 14:45:00,105.5,105.5,105.38,105.44,8770.0,98.9038,98.9038,98.7913,98.8476,8770.0
2023-06-16 14:50:00,105.44,105.48,105.31,105.38,12314.0,98.8476,98.8851,98.7257,98.7913,12314.0
2023-06-16 14:55:00,105.39,105.44,105.23,105.3,13396.0,98.8007,98.8476,98.6507,98.7163,13396.0
2023-06-16 15:00:00,105.31,105.5,105.27,105.48,16586.0,98.7257,98.9038,98.6882,98.8851,16586.0
2023-06-16 15:05:00,105.49,105.55,105.43,105.55,16156.0,98.8945,98.9507,98.8382,98.9507,16156.0
2023-06-16 15:10:00,105.52,105.53,105.4,105.4,13497.0,98.9226,98.932,98.8101,98.8101,13497.0
2023-06-16 15:15:00,105.42,105.52,105.35,105.39,28658.0,98.8288,98.9226,98.7632,98.8007,28658.0
2023-06-16 15:20:00,105.42,105.61,105.42,105.48,22736.0,98.8288,99.007,98.8288,98.8851,22736.0
2023-06-16 15:25:00,105.46,105.62,105.37,105.43,82825.0,98.8663,99.0163,98.782,98.8382,82825.0
2023-06-16 15:30:00,105.43,105.56,105.39,105.54,42435.0,98.8382,98.9601,98.8007,98.9413,42435.0
2023-06-16 15:35:00,105.54,105.9,105.51,105.73,150488.0,98.9413,99.2788,98.9132,99.1195,150488.0
2023-06-16 15:40:00,105.78,105.93,105.73,105.77,57328.0,99.1663,99.307,99.1195,99.157,57328.0
2023-06-16 15:45:00,105.77,105.95,105.72,105.83,70505.0,99.157,99.3257,99.1101,99.2132,70505.0
2023-06-16 15:50:00,105.82,105.9,105.38,105.38,62015.0,99.2038,99.2788,98.7913,98.7913,62015.0
2023-06-16 15:55:00,105.36,105.56,105.02,105.25,290562.0,98.7726,98.9601,98.4538,98.6695,290562.0
2023-06-20 09:30:00,104.17,104.91,104.0,104.56,46362.0,97.657,98.3507,97.4976,98.0226,46362.0
2023-06-20 09:35:00,104.58,104.84,104.23,104.27,21905.0,98.0414,98.2851,97.7132,97.7507,21905.0
2023-06-20 09:40:00,104.27,104.27,103.58,103.9,15479.0,97.7507,97.7507,97.1039,97.4039,15479.0
2023-06-20 09:45:00,103.79,104.11,103.46,103.94,22260.0,97.3008,97.6007,96.9914,97.4414,22260.0
2023-06-20 09:50:00,103.87,103.88,103.42,103.48,10299.0,97.3757,97.3851,96.9539,97.0101,10299.0
2023-06-20 09:55:00,103.37,103.49,102.98,103.48,24789.0,96.907,97.0195,96.5414,97.0101,24789.0
2023-06-20 10:00:00,103.48,103.8,103.05,103.62,43311.0,97.0101,97.3101,96.607,97.1414,43311.0
2023-06-20 10:05:00,103.64,103.94,103.54,103.74,12298.0,97.1601,97.4414,97.0664,97.2539,12298.0
2023-06-20 10:10:00,103.78,104.01,103.77,103.95,9760.0,97.2914,97.507,97.282,97.4507,9760.0
2023-06-20 10:15:00,103.96,104.12,103.91,104.01,17130.0,97.4601,97.6101,97.4132,97.507,17130.0
2023-06-20 10:20:00,104.07,104.21,103.91,104.18,10607.0,97.5632,97.6945,97.4132,97.6664,10607.0
2023-06-20 10:25:00,104.18,104.4,104.13,104.4,6748.0,97.6664,97.8726,97.6195,97.8726,6748.0
2023-06-20 10:30:00,104.39,104.51,104.23,104.3,11636.0,97.8632,97.9757,97.7132,97.7789,11636.0
2023-06-20 10:35:00,104.28,104.41,104.17,104.34,7491.0,97.7601,97.882,97.657,97.8164,7491.0
2023-06-20 10:40:00,104.31,104.56,104.3,104.33,51104.0,97.7882,98.0226,97.7789,97.807,51104.0
2023-06-20 10:45:00,104.3,104.58,104.27,104.58,10897.0,97.7789,98.0414,97.7507,98.0414,10897.0
2023-06-20 10:50:00,104.57,104.69,104.52,104.53,6576.0,98.032,98.1445,97.9851,97.9945,6576.0
2023-06-20 10:55:00,104.54,104.7,104.43,104.51,18448.0,98.0039,98.1539,97.9007,97.9757,18448.0
2023-06-20 11:00:00,104.58,104.68,104.5,104.58,21378.0,98.0414,98.1351,97.9664,98.0414,21378.0
2023-06-20 11:05:00,104.62,104.62,104.42,104.45,4045.0,98.0789,98.0789,97.8914,97.9195,4045.0
2023-06-20 11:10:00,104.45,104.48,104.23,104.24,9490.0,97.9195,97.9476,97.7132,97.7226,9490.0
2023-06-20 11:15:00,104.25,104.3,104.16,104.19,14436.0,97.732,97.7789,97.6476,97.6757,14436.0
2023-06-20 11:20:00,104.17,104.21,104.07,104.16,14981.0,97.657,97.6945,97.5632,97.6476,14981.0
2023-06-20 11:25:00,104.15,104.24,104.08,104.09,11516.0,97.6382,97.7226,97.5726,97.582,11516.0
2023-06-20 11:30:00,104.08,104.08,103.92,103.98,9419.0,97.5726,97.5726,97.4226,97.4789,9419.0
2023-06-20 11:35:00,104.0,104.05,103.98,104.03,8950.0,97.4976,97.5445,97.4789,97.5257,8950.0
2023-06-20 11:40:00,104.0,104.0,103.84,103.84,5716.0,97.4976,97.4976,97.3476,97.3476,5716.0
2023-06-20 11:45:00,103.83,104.02,103.82,103.9,25967.0,97.3382,97.5164,97.3289,97.4039,25967.0
2023-06-20 11:50:00,103.97,103.99,103.8,103.94,11078.0,97.4695,97.4882,97.3101,97.4414,11078.0
2023-06-20 11:55:00,103.97,104.14,103.95,104.12,7087.0,97.4695,97.6289,97.4507,97.6101,7087.0
2023-06-20 12:00:00,104.16,104.25,104.11,104.23,9339.0,97.6476,97.732,97.6007,97.7132,9339.0
2023-06-20 12:05:00,104.26,104.48,104.24,104.24,12357.0,97.7414,97.9476,97.7226,97.7226,12357.0
2023-06-20 12:10:00,104.21,104.38,104.19,104.38,3746.0,97.6945,97.8539,97.6757,97.8539,3746.0
2023-06-20 12:15:00,104.37,104.48,104.34,104.44,5457.0,97.8445,97.9476,97.8164,97.9101,5457.0
2023-06-20 12:20:00,104.48,104.64,104.45,104.64,3538.0,97.9476,98.0976,97.9195,98.0976,3538.0
2023-06-20 12:25:00,104.72,104.84,104.63,104.63,7506.0,98.1726,98.2851,98.0882,98.0882,7506.0
2023-06-20 12:30:00,104.68,104.68,104.51,104.58,5239.0,98.1351,98.1351,97.9757,98.0414,5239.0
2023-06-20 12:35:00,104.62,104.85,104.61,104.84,10099.0,98.0789,98.2945,98.0695,98.2851,10099.0
2023-06-20 12:40:00,104.83,105.0,104.83,104.98,14496.0,98.2757,98.4351,98.2757,98.4163,14496.0
2023-06-20 12:45:00,105.0,105.04,104.95,105.04,14245.0,98.4351,98.4726,98.3882,98.4726,14245.0
2023-06-20 12:50:00,105.05,105.05,104.92,105.05,4101.0,98.482,98.482,98.3601,98.482,4101.0
2023-06-20 12:55:00,105.03,105.03,104.94,104.99,2899.0,98.4632,98.4632,98.3788,98.4257,2899.0
2023-06-20 13:00:00,105.01,105.08,104.91,105.06,5389.0,98.4445,98.5101,98.3507,98.4913,5389.0
2023-06-20 13:05:00,105.07,105.11,104.95,105.01,15101.0,98.5007,98.5382,98.3882,98.4445,15101.0
2023-06-20 13:10:00,105.01,105.07,104.96,104.99,8773.0,98.4445,98.5007,98.3976,98.4257,8773.0
2023-06-20 13:15:00,104.98,105.06,104.9,104.93,5830.0,98.4163,98.4913,98.3413,98.3695,5830.0
2023-06-20 13:20:00,104.95,105.06,104.92,104.98,5822.0,98.3882,98.4913,98.3601,98.4163,5822.0
2023-06-20 13:25:00,105.0,105.11,104.97,105.06,4771.0,98.4351,98.5382,98.407,98.4913,4771.0
2023-06-20 13:30:00,105.13,105.24,105.08,105.08,6264.0,98.557,98.6601,98.5101,98.5101,6264.0
2023-06-20 13:35:00,105.08,105.18,105.04,105.07,3998.0,98.5101,98.6038,98.4726,98.5007,3998.0
2023-06-20 13:40:00,105.07,105.3,105.07,105.21,6213.0,98.5007,98.7163,98.5007,98.632,6213.0
2023-06-20 13:45:00,105.21,105.23,105.12,105.2,4504.0,98.632,98.6507,98.5476,98.6226,4504.0
2023-06-20 13:50:00,105.18,105.33,105.15,105.26,3297.0,98.6038,98.7445,98.5757,98.6788,3297.0
2023-06-20 13:55:00,105.26,105.3,105.14,105.16,6318.0,98.6788,98.7163,98.5663,98.5851,6318.0
2023-06-20 14:00:00,105.18,105.22,105.12,105.22,4381.0,98.6038,98.6413,98.5476,98.6413,4381.0
2023-06-20 14:05:00,105.22,105.26,105.12,105.12,5646.0,98.6413,98.6788,98.5476,98.5476,5646.0
2023-06-20 14:10:00,105.13,105.16,105.02,105.11,7919.0,98.557,98.5851,98.4538,98.5382,7919.0
2023-06-20 14:15:00,105.13,105.32,105.13,105.31,4822.0,98.557,98.7351,98.557,98.7257,4822.0
2023-06-20 14:20:00,105.35,105.48,105.35,105.44,4921.0,98.7632,98.8851,98.7632,98.8476,4921.0
2023-06-20 14:25:00,105.47,105.49,105.35,105.38,7273.0,98.8757,98.8945,98.7632,98.7913,7273.0
2023-06-20 14:30:00,105.37,105.45,105.34,105.44,6982.0,98.782,98.857,98.7538,98.8476,6982.0
2023-06-20 14:35:00,105.41,105.42,105.33,105.34,6822.0,98.8195,98.8288,98.7445,98.7538,6822.0
2023-06-20 14:40:00,105.32,105.35,105.21,105.29,6945.0,98.7351,98.7632,98.632,98.707,6945.0
2023-06-20 14:45:00,105.24,105.24,105.12,105.2,5698.0,98.6601,98.6601,98.5476,98.6226,5698.0
2023-06-20 14:50:00,105.21,105.24,105.15,105.19,7662.0,98.632,98.6601,98.5757,98.6132,7662.0
2023-06-20 14:55:00,105.2,105.26,105.18,105.22,7962.0,98.6226,98.6788,98.6038,98.6413,7962.0
2023-06-20 15:00:00,105.26,105.3,105.07,105.12,9044.0,98.6788,98.7163,98.5007,98.5476,9044.0
2023-06-20 15:05:00,105.11,105.14,105.04,105.09,6384.0,98.5382,98.5663,98.4726,98.5195,6384.0
2023-06-20 15:10:00,105.08,105.18,105.08,105.1,8884.0,98.5101,98.6038,98.5101,98.5288,8884.0
2023-06-20 15:15:00,105.14,105.19,105.09,105.19,10769.0,98.5663,98.6132,98.5195,98.6132,10769.0
2023-06-20 15:20:00,105.2,105.26,105.12,105.22,17274.0,98.6226,98.6788,98.5476,98.6413,17274.0
2023-06-20 15:25:00,105.2,105.31,105.18,105.29,20268.0,98.6226,98.7257,98.6038,98.707,20268.0
2023-06-20 15:30:00,105.29,105.32,105.01,105.07,17422.0,98.707,98.7351,98.4445,98.5007,17422.0
2023-06-20 15:35:00,105.07,105.21,104.98,105.14,18492.0,98.5007,98.632,98.4163,98.5663,18492.0
2023-06-20 15:40:00,105.14,105.24,105.04,105.24,21210.0,98.5663,98.6601,98.4726,98.6601,21210.0
2023-06-20 15:45:00,105.26,105.37,105.16,105.16,26982.0,98.6788,98.782,98.5851,98.5851,26982.0
2023-06-20 15:50:00,105.13,105.25,104.96,105.06,42155.0,98.557,98.6695,98.3976,98.4913,42155.0
2023-06-20 15:55:00,105.04,105.09,104.9,104.9,106752.0,98.4726,98.5195,98.3413,98.3413,106752.0
2023-06-21 09:30:00,104.78,104.8,103.38,103.56,30164.0,98.2289,98.2476,96.9164,97.0851,30164.0
2023-06-21 09:35:00,103.56,103.63,103.01,103.15,16135.0,97.0851,97.1508,96.5695,96.7008,16135.0
2023-06-21 09:40:00,103.13,103.64,102.92,103.52,29912.0,96.682,97.1601,96.4851,97.0476,29912.0
2023-06-21 09:45:00,103.57,104.26,103.56,103.76,32100.0,97.0945,97.7414,97.0851,97.2726,32100.0
2023-06-21 09:50:00,103.79,104.05,103.63,104.0,13196.0,97.3008,97.5445,97.1508,97.4976,13196.0
2023-06-21 09:55:00,104.03,104.2,103.52,103.97,53974.0,97.5257,97.6851,97.0476,97.4695,53974.0
2023-06-21 10:00:00,103.95,104.04,103.31,103.32,14273.0,97.4507,97.5351,96.8508,96.8601,14273.0
2023-06-21 10:05:00,103.37,103.45,103.15,103.23,10706.0,96.907,96.982,96.7008,96.7758,10706.0
2023-06-21 10:10:00,103.19,103.36,103.0,103.06,12706.0,96.7383,96.8976,96.5601,96.6164,12706.0
2023-06-21 10:15:00,103.1,103.11,102.64,102.68,18477.0,96.6539,96.6633,96.2227,96.2602,18477.0
2023-06-21 10:20:00,102.69,102.9,102.69,102.73,39659.0,96.2695,96.4664,96.2695,96.307,39659.0
2023-06-21 10:25:00,102.71,102.86,102.59,102.82,11032.0,96.2883,96.4289,96.1758,96.3914,11032.0
2023-06-21 10:30:00,102.8,102.81,102.65,102.75,9822.0,96.3726,96.382,96.232,96.3258,9822.0
2023-06-21 10:35:00,102.73,103.19,102.73,103.07,8671.0,96.307,96.7383,96.307,96.6258,8671.0
2023-06-21 10:40:00,103.06,103.28,102.89,102.99,7036.0,96.6164,96.8226,96.457,96.5508,7036.0
2023-06-21 10:45:00,103.02,103.02,102.79,102.89,11188.0,96.5789,96.5789,96.3633,96.457,11188.0
2023-06-21 10:50:00,102.89,103.04,102.86,103.02,10889.0,96.457,96.5976,96.4289,96.5789,10889.0
2023-06-21 10:55:00,103.04,103.65,103.04,103.55,14807.0,96.5976,97.1695,96.5976,97.0758,14807.0
2023-06-21 11:00:00,103.61,103.87,103.61,103.77,4711.0,97.132,97.3757,97.132,97.282,4711.0
2023-06-21 11:05:00,103.74,103.77,103.42,103.5,9374.0,97.2539,97.282,96.9539,97.0289,9374.0
2023-06-21 11:10:00,103.49,103.58,103.43,103.43,14665.0,97.0195,97.1039,96.9633,96.9633,14665.0
2023-06-21 11:15:00,103.42,103.46,103.33,103.45,14358.0,96.9539,96.9914,96.8695,96.982,14358.0
2023-06-21 11:20:00,103.46,103.86,103.46,103.72,9776.0,96.9914,97.3664,96.9914,97.2351,9776.0
2023-06-21 11:25:00,103.76,103.92,103.72,103.89,10082.0,97.2726,97.4226,97.2351,97.3945,10082.0
2023-06-21 11:30:00,103.87,103.87,103.61,103.67,6677.0,97.3757,97.3757,97.132,97.1883,6677.0
2023-06-21 11:35:00,103.81,104.01,103.81,103.97,6106.0,97.3195,97.507,97.3195,97.4695,6106.0
2023-06-21 11:40:00,103.94,104.12,103.94,104.04,8318.0,97.4414,97.6101,97.4414,97.5351,8318.0
2023-06-21 11:45:00,104.08,104.11,103.86,103.92,9064.0,97.5726,97.6007,97.3664,97.4226,9064.0
2023-06-21 11:50:00,103.91,104.31,103.84,104.29,16173.0,97.4132,97.7882,97.3476,97.7695,16173.0
2023-06-21 11:55:00,104.27,104.47,104.27,104.45,6138.0,97.7507,97.9382,97.7507,97.9195,6138.0
2023-06-21 12:00:00,104.49,104.58,104.46,104.51,12549.0,97.957,98.0414,97.9289,97.9757,12549.0
2023-06-21 12:05:00,104.52,104.62,104.44,104.62,14086.0,97.9851,98.0789,97.9101,98.0789,14086.0
2023-06-21 12:10:00,104.67,104.71,104.53,104.63,12051.0,98.1257,98.1632,97.9945,98.0882,12051.0
2023-06-21 12:15:00,104.66,104.74,104.5,104.54,13487.0,98.1164,98.1914,97.9664,98.0039,13487.0
2023-06-21 12:20:00,104.53,104.55,104.45,104.47,3994.0,97.9945,98.0132,97.9195,97.9382,3994.0
2023-06-21 12:25:00,104.45,104.61,104.45,104.58,10403.0,97.9195,98.0695,97.9195,98.0414,10403.0
2023-06-21 12:30:00,104.59,104.63,104.42,104.58,18871.0,98.0507,98.0882,97.8914,98.0414,18871.0
2023-06-21 12:35:00,104.54,104.54,104.41,104.5,13480.0,98.0039,98.0039,97.882,97.9664,13480.0
2023-06-21 12:40:00,104.51,104.51,104.09,104.17,21212.0,97.9757,97.9757,97.582,97.657,21212.0
2023-06-21 12:45:00,104.14,104.15,104.04,104.04,6733.0,97.6289,97.6382,97.5351,97.5351,6733.0
2023-06-21 12:50:00,104.03,104.28,104.02,104.08,9860.0,97.5257,97.7601,97.5164,97.5726,9860.0
2023-06-21 12:55:00,104.06,104.06,103.81,103.84,6199.0,97.5539,97.5539,97.3195,97.3476,6199.0
2023-06-21 13:00:00,103.84,104.01,103.72,104.01,6215.0,97.3476,97.507,97.2351,97.507,6215.0
2023-06-21 13:05:00,104.04,104.05,103.91,103.95,8782.0,97.5351,97.5445,97.4132,97.4507,8782.0
2023-06-21 13:10:00,103.99,104.09,103.98,104.05,10185.0,97.4882,97.582,97.4789,97.5445,10185.0
2023-06-21 13:15:00,104.03,104.26,104.01,104.11,10219.0,97.5257,97.7414,97.507,97.6007,10219.0
2023-06-21 13:20:00,104.08,104.16,104.03,104.11,13690.0,97.5726,97.6476,97.5257,97.6007,13690.0
2023-06-21 13:25:00,104.12,104.16,104.03,104.07,6527.0,97.6101,97.6476,97.5257,97.5632,6527.0
2023-06-21 13:30:00,104.07,104.14,104.04,104.14,7729.0,97.5632,97.6289,97.5351,97.6289,7729.0
2023-06-21 13:35:00,104.14,104.19,104.14,104.18,8123.0,97.6289,97.6757,97.6289,97.6664,8123.0
2023-06-21 13:40:00,104.19,104.19,104.08,104.08,8736.0,97.6757,97.6757,97.5726,97.5726,8736.0
2023-06-21 13:45:00,104.1,104.13,104.01,104.11,8982.0,97.5914,97.6195,97.507,97.6007,8982.0
2023-06-21 13:50:00,104.11,104.26,104.11,104.19,8275.0,97.6007,97.7414,97.6007,97.6757,8275.0
2023-06-21 13:55:00,104.18,104.26,104.14,104.22,9271.0,97.6664,97.7414,97.6289,97.7039,9271.0
2023-06-21 14:00:00,104.22,104.24,104.08,104.08,7581.0,97.7039,97.7226,97.5726,97.5726,7581.0
2023-06-21 14:05:00,104.07,104.13,104.03,104.04,10471.0,97.5632,97.6195,97.5257,97.5351,10471.0
2023-06-21 14:10:00,104.02,104.16,104.02,104.13,7098.0,97.5164,97.6476,97.5164,97.6195,7098.0
2023-06-21 14:15:00,104.14,104.46,104.13,104.4,10481.0,97.6289,97.9289,97.6195,97.8726,10481.0
2023-06-21 14:20:00,104.43,104.52,104.32,104.46,24627.0,97.9007,97.9851,97.7976,97.9289,24627.0
2023-06-21 14:25:00,104.42,104.5,104.41,104.45,8426.0,97.8914,97.9664,97.882,97.9195,8426.0
2023-06-21 14:30:00,104.46,104.58,104.42,104.58,4812.0,97.9289,98.0414,97.8914,98.0414,4812.0
2023-06-21 14:35:00,104.54,104.56,104.42,104.46,10728.0,98.0039,98.0226,97.8914,97.9289,10728.0
2023-06-21 14:40:00,104.49,104.63,104.42,104.61,10840.0,97.957,98.0882,97.8914,98.0695,10840.0
2023-06-21 14:45:00,104.64,104.74,104.6,104.73,13631.0,98.0976,98.1914,98.0601,98.182,13631.0
2023-06-21 14:50:00,104.71,104.77,104.71,104.73,12428.0,98.1632,98.2195,98.1632,98.182,12428.0
2023-06-21 14:55:00,104.73,104.77,104.59,104.66,11980.0,98.182,98.2195,98.0507,98.1164,11980.0
2023-06-21 15:00:00,104.68,104.69,104.51,104.53,13107.0,98.1351,98.1445,97.9757,97.9945,13107.0
2023-06-21 15:05:00,104.5,104.62,104.5,104.56,12987.0,97.9664,98.0789,97.9664,98.0226,12987.0
2023-06-21 15:10:00,104.58,104.84,104.58,104.74,15137.0,98.0414,98.2851,98.0414,98.1914,15137.0
2023-06-21 15:15:00,104.68,104.81,104.64,104.72,9685.0,98.1351,98.257,98.0976,98.1726,9685.0
2023-06-21 15:20:00,104.77,104.8,104.43,104.54,23681.0,98.2195,98.2476,97.9007,98.0039,23681.0
2023-06-21 15:25:00,104.53,104.58,104.02,104.38,41020.0,97.9945,98.0414,97.5164,97.8539,41020.0
2023-06-21 15:30:00,104.36,104.36,102.9,102.9,137031.0,97.8351,97.8351,96.4664,96.4664,137031.0
2023-06-21 15:35:00,102.93,103.79,102.54,103.79,131631.0,96.4945,97.3008,96.1289,97.3008,131631.0
2023-06-21 15:40:00,103.78,104.19,103.65,104.0,59950.0,97.2914,97.6757,97.1695,97.4976,59950.0
2023-06-21 15:45:00,104.02,104.32,103.78,104.31,45310.0,97.5164,97.7976,97.2914,97.7882,45310.0
2023-06-21 15:50:00,104.35,104.52,104.24,104.31,59503.0,97.8257,97.9851,97.7226,97.7882,59503.0
2023-06-21 15:55:00,104.34,104.43,104.18,104.38,124209.0,97.8164,97.9007,97.6664,97.8539,124209.0
2023-06-22 09:30:00,106.12,106.88,104.7,105.25,211391.0,99.4851,100.1976,98.1539,98.6695,211391.0
2023-06-22 09:35:00,105.24,105.45,104.57,104.68,91856.0,98.6601,98.857,98.032,98.1351,91856.0
2023-06-22 09:40:00,104.75,104.99,103.81,104.13,56720.0,98.2007,98.4257,97.3195,97.6195,56720.0
2023-06-22 09:45:00,104.14,104.26,103.15,103.8,117699.0,97.6289,97.7414,96.7008,97.3101,117699.0
2023-06-22 09:50:00,103.81,104.22,103.5,104.05,59001.0,97.3195,97.7039,97.0289,97.5445,59001.0
2023-06-22 09:55:00,104.08,104.31,103.68,103.95,74727.0,97.5726,97.7882,97.1976,97.4507,74727.0
2023-06-22 10:00:00,103.94,104.74,103.89,104.39,113060.0,97.4414,98.1914,97.3945,97.8632,113060.0
2023-06-22 10:05:00,104.41,104.64,104.04,104.21,32576.0,97.882,98.0976,97.5351,97.6945,32576.0
2023-06-22 10:10:00,104.3,105.42,104.25,105.2,70556.0,97.7789,98.8288,97.732,98.6226,70556.0
2023-06-22 10:15:00,105.3,105.63,105.24,105.57,27439.0,98.7163,99.0257,98.6601,98.9695,27439.0
2023-06-22 10:20:00,105.62,106.53,105.61,106.33,144961.0,99.0163,99.8694,99.007,99.6819,144961.0
2023-06-22 10:25:00,106.32,106.43,105.6,106.12,95148.0,99.6726,99.7757,98.9976,99.4851,95148.0
2023-06-22 10:30:00,106.12,106.69,106.06,106.47,85918.0,99.4851,100.0194,99.4288,99.8132,85918.0
2023-06-22 10:35:00,106.47,106.68,106.32,106.66,38939.0,99.8132,100.0101,99.6726,99.9913,38939.0
2023-06-22 10:40:00,106.62,106.69,106.29,106.58,76782.0,99.9538,100.0194,99.6444,99.9163,76782.0
2023-06-22 10:45:00,106.58,106.92,106.12,106.4,82462.0,99.9163,100.2351,99.4851,99.7476,82462.0
2023-06-22 10:50:00,106.42,106.84,106.28,106.47,27712.0,99.7663,100.1601,99.6351,99.8132,27712.0
2023-06-22 10:55:00,106.47,106.47,105.78,105.79,38032.0,99.8132,99.8132,99.1663,99.1757,38032.0
2023-06-22 11:00:00,105.79,105.84,105.45,105.59,49542.0,99.1757,99.2226,98.857,98.9882,49542.0
2023-06-22 11:05:00,105.57,105.84,105.53,105.54,23996.0,98.9695,99.2226,98.932,98.9413,23996.0
2023-06-22 11:10:00,105.58,105.61,105.14,105.41,28811.0,98.9788,99.007,98.5663,98.8195,28811.0
2023-06-22 11:15:00,105.4,105.57,105.4,105.41,29346.0,98.8101,98.9695,98.8101,98.8195,29346.0
2023-06-22 11:20:00,105.41,105.41,105.01,105.23,15314.0,98.8195,98.8195,98.4445,98.6507,15314.0
2023-06-22 11:25:00,105.23,105.23,104.94,105.12,25658.0,98.6507,98.6507,98.3788,98.5476,25658.0
2023-06-22 11:30:00,105.13,105.48,105.13,105.31,60164.0,98.557,98.8851,98.557,98.7257,60164.0
2023-06-22 11:35:00,105.29,105.29,104.96,105.09,23493.0,98.707,98.707,98.3976,98.5195,23493.0
2023-06-22 11:40:00,105.1,105.44,105.09,105.31,32997.0,98.5288,98.8476,98.5195,98.7257,32997.0
2023-06-22 11:45:00,105.28,105.68,105.27,105.33,49561.0,98.6976,99.0726,98.6882,98.7445,49561.0
2023-06-22 11:50:00,105.34,105.45,105.2,105.39,18786.0,98.7538,98.857,98.6226,98.8007,18786.0
2023-06-22 11:55:00,105.38,105.38,104.89,105.12,16001.0,98.7913,98.7913,98.332,98.5476,16001.0
2023-06-22 12:00:00,105.08,105.08,104.83,104.99,22563.0,98.5101,98.5101,98.2757,98.4257,22563.0
2023-06-22 12:05:00,105.0,105.61,104.96,105.53,46222.0,98.4351,99.007,98.3976,98.932,46222.0
2023-06-22 12:10:00,105.54,105.58,105.36,105.41,20270.0,98.9413,98.9788,98.7726,98.8195,20270.0
2023-06-22 12:15:00,105.43,105.64,105.37,105.39,24226.0,98.8382,99.0351,98.782,98.8007,24226.0
2023-06-22 12:20:00,105.35,105.54,105.3,105.54,10416.0,98.7632,98.9413,98.7163,98.9413,10416.0
2023-06-22 12:25:00,105.53,105.74,105.53,105.67,14879.0,98.932,99.1288,98.932,99.0632,14879.0
2023-06-22 12:30:00,105.68,105.99,105.65,105.96,29606.0,99.0726,99.3632,99.0445,99.3351,29606.0
2023-06-22 12:35:00,105.96,106.25,105.96,106.11,60519.0,99.3351,99.6069,99.3351,99.4757,60519.0
2023-06-22 12:40:00,106.09,106.15,105.77,106.15,92997.0,99.4569,99.5132,99.157,99.5132,92997.0
2023-06-22 12:45:00,106.14,106.14,105.43,105.59,43382.0,99.5038,99.5038,98.8382,98.9882,43382.0
2023-06-22 12:50:00,105.59,105.77,105.56,105.62,25476.0,98.9882,99.157,98.9601,99.0163,25476.0
2023-06-22 12:55:00,105.64,105.64,105.21,105.21,31930.0,99.0351,99.0351,98.632,98.632,31930.0
2023-06-22 13:00:00,105.23,105.45,104.97,105.0,73969.0,98.6507,98.857,98.407,98.4351,73969.0
2023-06-22 13:05:00,104.98,105.19,104.98,105.08,38484.0,98.4163,98.6132,98.4163,98.5101,38484.0
2023-06-22 13:10:00,105.08,105.25,105.06,105.24,56222.0,98.5101,98.6695,98.4913,98.6601,56222.0
2023-06-22 13:15:00,105.23,105.32,104.76,104.84,65090.0,98.6507,98.7351,98.2101,98.2851,65090.0
2023-06-22 13:20:00,104.83,104.94,104.11,104.3,95651.0,98.2757,98.3788,97.6007,97.7789,95651.0
2023-06-22 13:25:00,104.32,104.62,104.31,104.56,16865.0,97.7976,98.0789,97.7882,98.0226,16865.0
2023-06-22 13:30:00,104.52,104.7,104.52,104.61,8210.0,97.9851,98.1539,97.9851,98.0695,8210.0
2023-06-22 13:35:00,104.61,104.89,104.54,104.88,24643.0,98.0695,98.332,98.0039,98.3226,24643.0
2023-06-22 13:40:00,104.88,105.08,104.84,104.98,34821.0,98.3226,98.5101,98.2851,98.4163,34821.0
2023-06-22 13:45:00,104.99,105.0,104.77,104.84,35578.0,98.4257,98.4351,98.2195,98.2851,35578.0
2023-06-22 13:50:00,104.83,104.96,104.69,104.85,28231.0,98.2757,98.3976,98.1445,98.2945,28231.0
2023-06-22 13:55:00,104.86,105.06,104.86,105.0,25698.0,98.3039,98.4913,98.3039,98.4351,25698.0
2023-06-22 14:00:00,105.01,105.07,104.96,104.98,16854.0,98.4445,98.5007,98.3976,98.4163,16854.0
2023-06-22 14:05:00,104.98,105.01,104.91,104.97,23061.0,98.4163,98.4445,98.3507,98.407,23061.0
2023-06-22 14:10:00,104.95,105.01,104.92,105.01,21899.0,98.3882,98.4445,98.3601,98.4445,21899.0
2023-06-22 14:15:00,105.04,105.07,105.0,105.02,12398.0,98.4726,98.5007,98.4351,98.4538,12398.0
2023-06-22 14:20:00,105.02,105.1,104.98,105.07,25008.0,98.4538,98.5288,98.4163,98.5007,25008.0
2023-06-22 14:25:00,105.09,105.17,105.02,105.05,16314.0,98.5195,98.5945,98.4538,98.482,16314.0
2023-06-22 14:30:00,105.06,105.41,105.06,105.28,21770.0,98.4913,98.8195,98.4913,98.6976,21770.0
2023-06-22 14:35:00,105.3,105.44,105.28,105.33,19352.0,98.7163,98.8476,98.6976,98.7445,19352.0
2023-06-22 14:40:00,105.34,105.42,105.26,105.42,24921.0,98.7538,98.8288,98.6788,98.8288,24921.0
2023-06-22 14:45:00,105.44,105.44,105.33,105.38,16294.0,98.8476,98.8476,98.7445,98.7913,16294.0
2023-06-22 14:50:00,105.37,105.51,105.33,105.51,15817.0,98.782,98.9132,98.7445,98.9132,15817.0
2023-06-22 14:55:00,105.5,105.61,105.49,105.59,16405.0,98.9038,99.007,98.8945,98.9882,16405.0
2023-06-22 15:00:00,105.6,105.72,105.52,105.55,25712.0,98.9976,99.1101,98.9226,98.9507,25712.0
2023-06-22 15:05:00,105.54,105.7,105.51,105.55,14243.0,98.9413,99.0913,98.9132,98.9507,14243.0
2023-06-22 15:10:00,105.56,105.61,105.43,105.52,20330.0,98.9601,99.007,98.8382,98.9226,20330.0
2023-06-22 15:15:00,105.5,105.59,105.35,105.4,21453.0,98.9038,98.9882,98.7632,98.8101,21453.0
2023-06-22 15:20:00,105.4,105.47,105.33,105.4,27666.0,98.8101,98.8757,98.7445,98.8101,27666.0
2023-06-22 15:25:00,105.39,105.48,105.38,105.41,22409.0,98.8007,98.8851,98.7913,98.8195,22409.0
2023-06-22 15:30:00,105.43,105.43,105.14,105.14,42202.0,98.8382,98.8382,98.5663,98.5663,42202.0
2023-06-22 15:35:00,105.13,105.4,105.13,105.4,29042.0,98.557,98.8101,98.557,98.8101,29042.0
2023-06-22 15:40:00,105.43,105.51,105.36,105.4,25465.0,98.8382,98.9132,98.7726,98.8101,25465.0
2023-06-22 15:45:00,105.38,105.5,105.32,105.5,88665.0,98.7913,98.9038,98.7351,98.9038,88665.0
2023-06-22 15:50:00,105.51,105.56,105.29,105.38,95777.0,98.9132,98.9601,98.707,98.7913,95777.0
2023-06-22 15:55:00,105.41,105.51,105.33,105.5,224967.0,98.8195,98.9132,98.7445,98.9038,224967.0
2023-06-23 09:30:00,105.15,105.54,104.53,104.57,59457.0,98.5757,98.9413,97.9945,98.032,59457.0
2023-06-23 09:35:00,104.7,105.01,104.01,104.26,32869.0,98.1539,98.4445,97.507,97.7414,32869.0
2023-06-23 09:40:00,104.29,105.0,104.28,105.0,19737.0,97.7695,98.4351,97.7601,98.4351,19737.0
2023-06-23 09:45:00,105.0,105.27,104.23,104.33,65361.0,98.4351,98.6882,97.7132,97.807,65361.0
2023-06-23 09:50:00,104.25,104.71,104.16,104.54,33823.0,97.732,98.1632,97.6476,98.0039,33823.0
2023-06-23 09:55:00,104.53,104.74,104.48,104.54,15354.0,97.9945,98.1914,97.9476,98.0039,15354.0
2023-06-23 10:00:00,104.65,104.71,104.5,104.64,19154.0,98.107,98.1632,97.9664,98.0976,19154.0
2023-06-23 10:05:00,104.59,104.7,104.46,104.5,13003.0,98.0507,98.1539,97.9289,97.9664,13003.0
2023-06-23 10:10:00,104.54,104.62,104.45,104.53,42045.0,98.0039,98.0789,97.9195,97.9945,42045.0
2023-06-23 10:15:00,104.52,104.92,104.5,104.84,29638.0,97.9851,98.3601,97.9664,98.2851,29638.0
2023-06-23 10:20:00,104.84,105.0,104.82,104.91,13438.0,98.2851,98.4351,98.2664,98.3507,13438.0
2023-06-23 10:25:00,104.91,104.96,104.64,104.78,10139.0,98.3507,98.3976,98.0976,98.2289,10139.0
2023-06-23 10:30:00,104.81,104.81,104.5,104.63,34975.0,98.257,98.257,97.9664,98.0882,34975.0
2023-06-23 10:35:00,104.62,104.7,104.5,104.69,8930.0,98.0789,98.1539,97.9664,98.1445,8930.0
2023-06-23 10:40:00,104.65,104.65,104.55,104.58,23720.0,98.107,98.107,98.0132,98.0414,23720.0
2023-06-23 10:45:00,104.58,104.66,104.25,104.32,48710.0,98.0414,98.1164,97.732,97.7976,48710.0
2023-06-23 10:50:00,104.32,104.32,104.01,104.03,12900.0,97.7976,97.7976,97.507,97.5257,12900.0
2023-06-23 10:55:00,103.9,104.49,103.79,104.19,21460.0,97.4039,97.957,97.3008,97.6757,21460.0
2023-06-23 11:00:00,104.14,104.17,103.89,103.9,4202.0,97.6289,97.657,97.3945,97.4039,4202.0
2023-06-23 11:05:00,103.9,103.98,103.24,103.32,31872.0,97.4039,97.4789,96.7851,96.8601,31872.0
2023-06-23 11:10:00,103.34,103.67,103.19,103.63,29933.0,96.8789,97.1883,96.7383,97.1508,29933.0
2023-06-23 11:15:00,103.6,103.91,103.6,103.68,16191.0,97.1226,97.4132,97.1226,97.1976,16191.0
2023-06-23 11:20:00,103.61,103.69,103.38,103.52,14737.0,97.132,97.207,96.9164,97.0476,14737.0
2023-06-23 11:25:00,103.45,103.51,103.34,103.43,4750.0,96.982,97.0383,96.8789,96.9633,4750.0
2023-06-23 11:30:00,103.46,103.58,103.42,103.56,9399.0,96.9914,97.1039,96.9539,97.0851,9399.0
2023-06-23 11:35:00,103.58,103.84,103.58,103.76,42284.0,97.1039,97.3476,97.1039,97.2726,42284.0
2023-06-23 11:40:00,103.75,103.96,103.63,103.9,21313.0,97.2633,97.4601,97.1508,97.4039,21313.0
2023-06-23 11:45:00,103.93,103.96,103.83,103.96,11887.0,97.432,97.4601,97.3382,97.4601,11887.0
2023-06-23 11:50:00,103.93,103.93,103.81,103.86,12638.0,97.432,97.432,97.3195,97.3664,12638.0
2023-06-23 11:55:00,103.86,104.13,103.76,104.05,28143.0,97.3664,97.6195,97.2726,97.5445,28143.0
2023-06-23 12:00:00,104.05,104.05,103.83,103.98,29921.0,97.5445,97.5445,97.3382,97.4789,29921.0
2023-06-23 12:05:00,103.98,103.99,103.78,103.89,26016.0,97.4789,97.4882,97.2914,97.3945,26016.0
2023-06-23 12:10:00,103.92,104.18,103.91,104.17,66666.0,97.4226,97.6664,97.4132,97.657,66666.0
2023-06-23 12:15:00,104.18,104.34,104.17,104.33,28879.0,97.6664,97.8164,97.657,97.807,28879.0
2023-06-23 12:20:00,104.33,104.4,103.98,103.98,49770.0,97.807,97.8726,97.4789,97.4789,49770.0
2023-06-23 12:25:00,103.98,104.38,103.98,104.29,20438.0,97.4789,97.8539,97.4789,97.7695,20438.0
2023-06-23 12:30:00,104.27,104.36,104.19,104.36,12253.0,97.7507,97.8351,97.6757,97.8351,12253.0
2023-06-23 12:35:00,104.35,104.41,104.24,104.28,11993.0,97.8257,97.882,97.7226,97.7601,11993.0
2023-06-23 12:40:00,104.28,104.69,104.27,104.64,18140.0,97.7601,98.1445,97.7507,98.0976,18140.0
2023-06-23 12:45:00,104.66,104.81,104.58,104.66,20518.0,98.1164,98.257,98.0414,98.1164,20518.0
2023-06-23 12:50:00,104.64,104.77,104.55,104.62,21644.0,98.0976,98.2195,98.0132,98.0789,21644.0
2023-06-23 12:55:00,104.58,104.65,104.45,104.51,9258.0,98.0414,98.107,97.9195,97.9757,9258.0
2023-06-23 13:00:00,104.54,104.54,104.2,104.36,20521.0,98.0039,98.0039,97.6851,97.8351,20521.0
2023-06-23 13:05:00,104.34,104.47,104.32,104.44,11608.0,97.8164,97.9382,97.7976,97.9101,11608.0
2023-06-23 13:10:00,104.44,104.64,104.43,104.5,7642.0,97.9101,98.0976,97.9007,97.9664,7642.0
2023-06-23 13:15:00,104.51,104.55,104.46,104.51,9619.0,97.9757,98.0132,97.9289,97.9757,9619.0
2023-06-23 13:20:00,104.47,104.52,104.35,104.42,12465.0,97.9382,97.9851,97.8257,97.8914,12465.0
2023-06-23 13:25:00,104.4,104.46,104.37,104.37,6387.0,97.8726,97.9289,97.8445,97.8445,6387.0
2023-06-23 13:30:00,104.4,104.6,104.4,104.53,11972.0,97.8726,98.0601,97.8726,97.9945,11972.0
2023-06-23 13:35:00,104.54,104.66,104.51,104.61,12935.0,98.0039,98.1164,97.9757,98.0695,12935.0
2023-06-23 13:40:00,104.62,104.67,104.51,104.57,10748.0,98.0789,98.1257,97.9757,98.032,10748.0
2023-06-23 13:45:00,104.57,104.67,104.5,104.55,9609.0,98.032,98.1257,97.9664,98.0132,9609.0
2023-06-23 13:50:00,104.56,104.64,104.49,104.64,9792.0,98.0226,98.0976,97.957,98.0976,9792.0
2023-06-23 13:55:00,104.63,104.65,104.53,104.55,14121.0,98.0882,98.107,97.9945,98.0132,14121.0
2023-06-23 14:00:00,104.54,104.65,104.43,104.65,17908.0,98.0039,98.107,97.9007,98.107,17908.0
2023-06-23 14:05:00,104.65,104.84,104.64,104.67,37115.0,98.107,98.2851,98.0976,98.1257,37115.0
2023-06-23 14:10:00,104.66,104.8,104.52,104.72,22615.0,98.1164,98.2476,97.9851,98.1726,22615.0
2023-06-23 14:15:00,104.72,104.79,104.56,104.65,11595.0,98.1726,98.2382,98.0226,98.107,11595.0
2023-06-23 14:20:00,104.67,104.69,104.53,104.54,13353.0,98.1257,98.1445,97.9945,98.0039,13353.0
2023-06-23 14:25:00,104.51,104.51,104.38,104.45,20664.0,97.9757,97.9757,97.8539,97.9195,20664.0
2023-06-23 14:30:00,104.43,104.58,104.41,104.57,24949.0,97.9007,98.0414,97.882,98.032,24949.0
2023-06-23 14:35:00,104.58,104.75,104.55,104.73,16221.0,98.0414,98.2007,98.0132,98.182,16221.0
2023-06-23 14:40:00,104.75,104.79,104.58,104.64,10897.0,98.2007,98.2382,98.0414,98.0976,10897.0
2023-06-23 14:45:00,104.64,104.66,104.39,104.43,17812.0,98.0976,98.1164,97.8632,97.9007,17812.0
2023-06-23 14:50:00,104.43,104.44,104.24,104.24,27604.0,97.9007,97.9101,97.7226,97.7226,27604.0
2023-06-23 14:55:00,104.21,104.25,104.13,104.13,13193.0,97.6945,97.732,97.6195,97.6195,13193.0
2023-06-23 15:00:00,104.1,104.13,103.78,103.99,31798.0,97.5914,97.6195,97.2914,97.4882,31798.0
2023-06-23 15:05:00,103.99,104.23,103.98,104.23,19758.0,97.4882,97.7132,97.4789,97.7132,19758.0
2023-06-23 15:10:00,104.3,104.43,104.27,104.41,20403.0,97.7789,97.9007,97.7507,97.882,20403.0
2023-06-23 15:15:00,104.43,104.65,104.43,104.61,19342.0,97.9007,98.107,97.9007,98.0695,19342.0
2023-06-23 15:20:00,104.59,104.63,104.31,104.35,20087.0,98.0507,98.0882,97.7882,97.8257,20087.0
2023-06-23 15:25:00,104.34,104.39,104.29,104.3,31301.0,97.8164,97.8632,97.7695,97.7789,31301.0
2023-06-23 15:30:00,104.3,104.48,104.27,104.34,31872.0,97.7789,97.9476,97.7507,97.8164,31872.0
2023-06-23 15:35:00,104.35,104.4,103.97,103.98,38394.0,97.8257,97.8726,97.4695,97.4789,38394.0
2023-06-23 15:40:00,104.02,104.07,103.94,104.01,55100.0,97.5164,97.5632,97.4414,97.507,55100.0
2023-06-23 15:45:00,104.02,104.09,103.9,104.07,54583.0,97.5164,97.582,97.4039,97.5632,54583.0
2023-06-23 15:50:00,104.08,104.19,103.85,104.03,89523.0,97.5726,97.6757,97.357,97.5257,89523.0
2023-06-23 15:55:00,104.04,104.29,103.98,104.14,294510.0,97.5351,97.7695,97.4789,97.6289,294510.0
2023-06-26 09:30:00,104.01,104.11,103.81,103.91,33811.0,97.507,97.6007,97.3195,97.4132,33811.0
2023-06-26 09:35:00,104.0,104.13,103.86,104.02,14492.0,97.4976,97.6195,97.3664,97.5164,14492.0
2023-06-26 09:40:00,103.97,104.87,103.89,104.86,10175.0,97.4695,98.3132,97.3945,98.3039,10175.0
2023-06-26 09:45:00,104.77,104.92,104.68,104.75,8684.0,98.2195,98.3601,98.1351,98.2007,8684.0
2023-06-26 09:50:00,104.7,104.73,104.2,104.27,47589.0,98.1539,98.182,97.6851,97.7507,47589.0
2023-06-26 09:55:00,104.31,104.68,104.31,104.68,13537.0,97.7882,98.1351,97.7882,98.1351,13537.0
2023-06-26 10:00:00,104.65,105.05,104.62,104.86,16858.0,98.107,98.482,98.0789,98.3039,16858.0
2023-06-26 10:05:00,104.82,105.01,104.82,104.88,13562.0,98.2664,98.4445,98.2664,98.3226,13562.0
2023-06-26 10:10:00,104.83,104.83,104.49,104.65,14984.0,98.2757,98.2757,97.957,98.107,14984.0
2023-06-26 10:15:00,104.68,104.86,104.67,104.8,20935.0,98.1351,98.3039,98.1257,98.2476,20935.0
2023-06-26 10:20:00,104.79,104.87,104.59,104.83,14881.0,98.2382,98.3132,98.0507,98.2757,14881.0
2023-06-26 10:25:00,104.81,105.19,104.76,105.13,19374.0,98.257,98.6132,98.2101,98.557,19374.0
2023-06-26 10:30:00,105.14,105.26,104.95,105.16,45644.0,98.5663,98.6788,98.3882,98.5851,45644.0
2023-06-26 10:35:00,105.17,105.5,105.17,105.49,27907.0,98.5945,98.9038,98.5945,98.8945,27907.0
2023-06-26 10:40:00,105.44,105.77,105.34,105.45,35418.0,98.8476,99.157,98.7538,98.857,35418.0
2023-06-26 10:45:00,105.41,105.72,105.41,105.71,18353.0,98.8195,99.1101,98.8195,99.1007,18353.0
2023-06-26 10:50:00,105.66,105.74,105.55,105.74,23549.0,99.0538,99.1288,98.9507,99.1288,23549.0
2023-06-26 10:55:00,105.76,106.07,105.74,106.07,16572.0,99.1476,99.4382,99.1288,99.4382,16572.0
2023-06-26 11:00:00,106.05,106.1,106.0,106.07,15233.0,99.4194,99.4663,99.3726,99.4382,15233.0
2023-06-26 11:05:00,106.08,106.26,105.99,106.2,31266.0,99.4476,99.6163,99.3632,99.5601,31266.0
2023-06-26 11:10:00,106.19,106.31,105.78,105.8,28903.0,99.5507,99.6632,99.1663,99.1851,28903.0
2023-06-26 11:15:00,105.8,105.95,105.77,105.87,17937.0,99.1851,99.3257,99.157,99.2507,17937.0
2023-06-26 11:20:00,105.85,105.97,105.79,105.9,14715.0,99.232,99.3445,99.1757,99.2788,14715.0
2023-06-26 11:25:00,105.93,105.97,105.79,105.85,10492.0,99.307,99.3445,99.1757,99.232,10492.0
2023-06-26 11:30:00,105.86,106.08,105.86,106.03,19993.0,99.2413,99.4476,99.2413,99.4007,19993.0
2023-06-26 11:35:00,106.08,106.21,106.03,106.17,18228.0,99.4476,99.5694,99.4007,99.5319,18228.0
2023-06-26 11:40:00,106.13,106.35,106.12,106.19,15857.0,99.4944,99.7007,99.4851,99.5507,15857.0
2023-06-26 11:45:00,106.2,106.32,106.13,106.32,13942.0,99.5601,99.6726,99.4944,99.6726,13942.0
2023-06-26 11:50:00,106.33,106.41,106.25,106.3,19804.0,99.6819,99.7569,99.6069,99.6538,19804.0
2023-06-26 11:55:00,106.31,106.49,106.29,106.49,14271.0,99.6632,99.8319,99.6444,99.8319,14271.0
2023-06-26 12:00:00,106.49,106.6,106.46,106.56,16624.0,99.8319,99.9351,99.8038,99.8976,16624.0
2023-06-26 12:05:00,106.55,106.55,106.25,106.29,13020.0,99.8882,99.8882,99.6069,99.6444,13020.0
2023-06-26 12:10:00,106.29,106.56,106.26,106.56,22615.0,99.6444,99.8976,99.6163,99.8976,22615.0
2023-06-26 12:15:00,106.54,106.67,106.5,106.51,21796.0,99.8788,100.0007,99.8413,99.8507,21796.0
2023-06-26 12:20:00,106.51,106.68,106.48,106.53,10919.0,99.8507,100.0101,99.8226,99.8694,10919.0
2023-06-26 12:25:00,106.5,106.52,106.4,106.4,11481.0,99.8413,99.8601,99.7476,99.7476,11481.0
2023-06-26 12:30:00,106.39,106.39,106.2,106.21,13231.0,99.7382,99.7382,99.5601,99.5694,13231.0
2023-06-26 12:35:00,106.2,106.33,106.16,106.33,10444.0,99.5601,99.6819,99.5226,99.6819,10444.0
2023-06-26 12:40:00,106.32,106.4,106.29,106.34,14785.0,99.6726,99.7476,99.6444,99.6913,14785.0
2023-06-26 12:45:00,106.38,106.57,106.36,106.57,16717.0,99.7288,99.9069,99.7101,99.9069,16717.0
2023-06-26 12:50:00,106.6,106.7,106.58,106.63,12514.0,99.9351,100.0288,99.9163,99.9632,12514.0
2023-06-26 12:55:00,106.63,106.78,106.56,106.77,14745.0,99.9632,100.1038,99.8976,100.0944,14745.0
2023-06-26 13:00:00,106.79,106.95,106.79,106.93,11153.0,100.1132,100.2632,100.1132,100.2444,11153.0
2023-06-26 13:05:00,106.94,106.95,106.69,106.69,16488.0,100.2538,100.2632,100.0194,100.0194,16488.0
2023-06-26 13:10:00,106.71,106.89,106.71,106.76,14859.0,100.0382,100.2069,100.0382,100.0851,14859.0
2023-06-26 13:15:00,106.74,106.93,106.73,106.92,15967.0,100.0663,100.2444,100.0569,100.2351,15967.0
2023-06-26 13:20:00,106.92,106.96,106.88,106.89,13632.0,100.2351,100.2726,100.1976,100.2069,13632.0
2023-06-26 13:25:00,106.88,106.98,106.83,106.98,21776.0,100.1976,100.2913,100.1507,100.2913,21776.0
2023-06-26 13:30:00,106.98,107.07,106.91,107.02,23579.0,100.2913,100.3757,100.2257,100.3288,23579.0
2023-06-26 13:35:00,107.04,107.11,106.99,107.01,13981.0,100.3476,100.4132,100.3007,100.3194,13981.0
2023-06-26 13:40:00,107.0,107.01,106.83,106.9,17179.0,100.3101,100.3194,100.1507,100.2163,17179.0
2023-06-26 13:45:00,106.9,107.11,106.9,107.11,17006.0,100.2163,100.4132,100.2163,100.4132,17006.0
2023-06-26 13:50:00,107.09,107.2,107.05,107.15,25488.0,100.3944,100.4975,100.3569,100.4507,25488.0
2023-06-26 13:55:00,107.15,107.34,107.12,107.23,31196.0,100.4507,100.6288,100.4225,100.5257,31196.0
2023-06-26 14:00:00,107.23,107.43,107.14,107.41,32319.0,100.5257,100.7132,100.4413,100.6944,32319.0
2023-06-26 14:05:00,107.42,107.42,107.0,107.03,15858.0,100.7038,100.7038,100.3101,100.3382,15858.0
2023-06-26 14:10:00,106.99,107.02,106.9,107.01,12755.0,100.3007,100.3288,100.2163,100.3194,12755.0
2023-06-26 14:15:00,107.02,107.12,106.98,107.09,6336.0,100.3288,100.4225,100.2913,100.3944,6336.0
2023-06-26 14:20:00,107.08,107.08,106.89,106.89,5428.0,100.385,100.385,100.2069,100.2069,5428.0
2023-06-26 14:25:00,106.91,107.08,106.9,107.07,20890.0,100.2257,100.385,100.2163,100.3757,20890.0
2023-06-26 14:30:00,107.08,107.37,107.07,107.36,15943.0,100.385,100.6569,100.3757,100.6475,15943.0
2023-06-26 14:35:00,107.35,107.43,107.28,107.41,12081.0,100.6382,100.7132,100.5725,100.6944,12081.0
2023-06-26 14:40:00,107.43,107.49,107.31,107.42,32213.0,100.7132,100.7694,100.6007,100.7038,32213.0
2023-06-26 14:45:00,107.41,107.47,107.25,107.26,12154.0,100.6944,100.7507,100.5444,100.5538,12154.0
2023-06-26 14:50:00,107.26,107.31,107.17,107.23,11650.0,100.5538,100.6007,100.4694,100.5257,11650.0
2023-06-26 14:55:00,107.24,107.3,107.19,107.2,16421.0,100.535,100.5913,100.4882,100.4975,16421.0
2023-06-26 15:00:00,107.21,107.32,107.21,107.28,17605.0,100.5069,100.61,100.5069,100.5725,17605.0
2023-06-26 15:05:00,107.27,107.28,107.23,107.24,34500.0,100.5632,100.5725,100.5257,100.535,34500.0
2023-06-26 15:10:00,107.25,107.39,107.24,107.35,21516.0,100.5444,100.6757,100.535,100.6382,21516.0
2023-06-26 15:15:00,107.33,107.39,107.28,107.39,7881.0,100.6194,100.6757,100.5725,100.6757,7881.0
2023-06-26 15:20:00,107.38,107.38,107.24,107.28,13311.0,100.6663,100.6663,100.535,100.5725,13311.0
2023-06-26 15:25:00,107.28,107.32,107.24,107.26,11633.0,100.5725,100.61,100.535,100.5538,11633.0
2023-06-26 15:30:00,107.26,107.35,107.24,107.34,14205.0,100.5538,100.6382,100.535,100.6288,14205.0
2023-06-26 15:35:00,107.35,107.46,107.32,107.42,20384.0,100.6382,100.7413,100.61,100.7038,20384.0
2023-06-26 15:40:00,107.44,107.47,107.37,107.38,18050.0,100.7225,100.7507,100.6569,100.6663,18050.0
2023-06-26 15:45:00,107.37,107.58,107.31,107.56,52995.0,100.6569,100.8538,100.6007,100.835,52995.0
2023-06-26 15:50:00,107.54,107.55,107.12,107.24,73614.0,100.8163,100.8257,100.4225,100.535,73614.0
2023-06-26 15:55:00,107.21,107.25,107.06,107.2,134508.0,100.5069,100.5444,100.3663,100.4975,134508.0
2023-06-27 09:30:00,107.89,108.62,107.68,108.39,114750.0,101.1444,101.8288,100.9475,101.6131,114750.0
2023-06-27 09:35:00,108.37,108.58,107.79,108.5,37939.0,101.5944,101.7913,101.0507,101.7163,37939.0
2023-06-27 09:40:00,108.48,108.63,107.22,107.31,31815.0,101.6975,101.8381,100.5163,100.6007,31815.0
2023-06-27 09:45:00,107.33,107.79,107.19,107.79,60291.0,100.6194,101.0507,100.4882,101.0507,60291.0
2023-06-27 09:50:00,107.78,108.01,107.56,107.99,65756.0,101.0413,101.2569,100.835,101.2382,65756.0
2023-06-27 09:55:00,107.99,108.3,107.68,108.23,79399.0,101.2382,101.5288,100.9475,101.4631,79399.0
2023-06-27 10:00:00,108.29,108.52,108.2,108.41,45419.0,101.5194,101.735,101.435,101.6319,45419.0
2023-06-27 10:05:00,108.38,108.38,107.92,108.04,49614.0,101.6038,101.6038,101.1725,101.285,49614.0
2023-06-27 10:10:00,107.99,108.12,107.58,107.76,24256.0,101.2382,101.36,100.8538,101.0225,24256.0
2023-06-27 10:15:00,107.76,108.18,107.73,108.14,18568.0,101.0225,101.4163,100.9944,101.3788,18568.0
2023-06-27 10:20:00,108.24,108.34,107.88,107.93,58930.0,101.4725,101.5663,101.135,101.1819,58930.0
2023-06-27 10:25:00,107.88,108.07,107.75,107.99,13852.0,101.135,101.3132,101.0132,101.2382,13852.0
2023-06-27 10:30:00,107.93,108.17,107.89,107.96,36826.0,101.1819,101.4069,101.1444,101.21,36826.0
2023-06-27 10:35:00,107.94,108.06,107.91,108.0,30675.0,101.1913,101.3038,101.1632,101.2475,30675.0
2023-06-27 10:40:00,108.07,108.09,107.98,108.01,9591.0,101.3132,101.3319,101.2288,101.2569,9591.0
2023-06-27 10:45:00,108.02,108.14,108.02,108.13,13472.0,101.2663,101.3788,101.2663,101.3694,13472.0
2023-06-27 10:50:00,108.13,108.35,108.09,108.28,43352.0,101.3694,101.5756,101.3319,101.51,43352.0
2023-06-27 10:55:00,108.3,108.48,108.24,108.48,30933.0,101.5288,101.6975,101.4725,101.6975,30933.0
2023-06-27 11:00:00,108.46,108.46,108.12,108.12,16751.0,101.6788,101.6788,101.36,101.36,16751.0
2023-06-27 11:05:00,108.13,108.38,108.13,108.38,53339.0,101.3694,101.6038,101.3694,101.6038,53339.0
2023-06-27 11:10:00,108.38,108.39,108.19,108.29,17426.0,101.6038,101.6131,101.4256,101.5194,17426.0
2023-06-27 11:15:00,108.32,108.4,108.26,108.32,34801.0,101.5475,101.6225,101.4913,101.5475,34801.0
2023-06-27 11:20:00,108.27,108.53,108.27,108.5,11068.0,101.5006,101.7444,101.5006,101.7163,11068.0
2023-06-27 11:25:00,108.53,108.56,108.26,108.5,22505.0,101.7444,101.7725,101.4913,101.7163,22505.0
2023-06-27 11:30:00,108.5,108.61,108.41,108.45,23498.0,101.7163,101.8194,101.6319,101.6694,23498.0
2023-06-27 11:35:00,108.51,108.71,108.51,108.7,28255.0,101.7256,101.9131,101.7256,101.9038,28255.0
2023-06-27 11:40:00,108.71,108.78,108.51,108.78,16805.0,101.9131,101.9788,101.7256,101.9788,16805.0
2023-06-27 11:45:00,108.78,108.91,108.75,108.81,26048.0,101.9788,102.1006,101.9506,102.0069,26048.0
2023-06-27 11:50:00,108.8,108.86,108.65,108.73,43835.0,101.9975,102.0538,101.8569,101.9319,43835.0
2023-06-27 11:55:00,108.74,108.89,108.73,108.84,21622.0,101.9413,102.0819,101.9319,102.035,21622.0
2023-06-27 12:00:00,108.82,108.9,108.7,108.84,37057.0,102.0163,102.0913,101.9038,102.035,37057.0
2023-06-27 12:05:00,108.82,108.85,108.75,108.78,35802.0,102.0163,102.0444,101.9506,101.9788,35802.0
2023-06-27 12:10:00,108.78,108.83,108.63,108.7,26259.0,101.9788,102.0256,101.8381,101.9038,26259.0
2023-06-27 12:15:00,108.68,108.74,108.64,108.72,9818.0,101.885,101.9413,101.8475,101.9225,9818.0
2023-06-27 12:20:00,108.72,108.79,108.62,108.73,24697.0,101.9225,101.9881,101.8288,101.9319,24697.0
2023-06-27 12:25:00,108.73,108.8,108.69,108.7,17088.0,101.9319,101.9975,101.8944,101.9038,17088.0
2023-06-27 12:30:00,108.71,108.74,108.69,108.72,6412.0,101.9131,101.9413,101.8944,101.9225,6412.0
2023-06-27 12:35:00,108.72,108.86,108.67,108.85,35025.0,101.9225,102.0538,101.8756,102.0444,35025.0
2023-06-27 12:40:00,108.84,109.0,108.83,108.91,28941.0,102.035,102.185,102.0256,102.1006,28941.0
2023-06-27 12:45:00,108.91,108.99,108.84,108.94,11482.0,102.1006,102.1756,102.035,102.1288,11482.0
2023-06-27 12:50:00,108.91,109.06,108.85,108.99,9986.0,102.1006,102.2413,102.0444,102.1756,9986.0
2023-06-27 12:55:00,108.96,108.97,108.66,108.74,8617.0,102.1475,102.1569,101.8663,101.9413,8617.0
2023-06-27 13:00:00,108.73,109.01,108.73,108.99,10007.0,101.9319,102.1944,101.9319,102.1756,10007.0
2023-06-27 13:05:00,109.0,109.03,108.67,108.67,24076.0,102.185,102.2131,101.8756,101.8756,24076.0
2023-06-27 13:10:00,108.66,108.98,108.63,108.98,24206.0,101.8663,102.1663,101.8381,102.1663,24206.0
2023-06-27 13:15:00,109.0,109.0,108.49,108.49,28839.0,102.185,102.185,101.7069,101.7069,28839.0
2023-06-27 13:20:00,108.46,108.73,108.46,108.67,12921.0,101.6788,101.9319,101.6788,101.8756,12921.0
2023-06-27 13:25:00,108.66,108.79,108.65,108.7,11807.0,101.8663,101.9881,101.8569,101.9038,11807.0
2023-06-27 13:30:00,108.72,108.75,108.57,108.61,17704.0,101.9225,101.9506,101.7819,101.8194,17704.0
2023-06-27 13:35:00,108.6,108.67,108.55,108.57,11546.0,101.81,101.8756,101.7631,101.7819,11546.0
2023-06-27 13:40:00,108.63,108.73,108.63,108.67,13605.0,101.8381,101.9319,101.8381,101.8756,13605.0
2023-06-27 13:45:00,108.69,108.77,108.66,108.72,22287.0,101.8944,101.9694,101.8663,101.9225,22287.0
2023-06-27 13:50:00,108.73,108.8,108.71,108.79,32835.0,101.9319,101.9975,101.9131,101.9881,32835.0
2023-06-27 13:55:00,108.78,108.8,108.64,108.69,17886.0,101.9788,101.9975,101.8475,101.8944,17886.0
2023-06-27 14:00:00,108.7,108.76,108.63,108.66,15070.0,101.9038,101.96,101.8381,101.8663,15070.0
2023-06-27 14:05:00,108.67,108.7,108.62,108.66,12821.0,101.8756,101.9038,101.8288,101.8663,12821.0
2023-06-27 14:10:00,108.66,108.73,108.64,108.64,31552.0,101.8663,101.9319,101.8475,101.8475,31552.0
2023-06-27 14:15:00,108.64,108.7,108.54,108.55,38613.0,101.8475,101.9038,101.7538,101.7631,38613.0
2023-06-27 14:20:00,108.56,108.63,108.53,108.54,14007.0,101.7725,101.8381,101.7444,101.7538,14007.0
2023-06-27 14:25:00,108.53,108.53,108.16,108.2,53160.0,101.7444,101.7444,101.3975,101.435,53160.0
2023-06-27 14:30:00,108.2,108.61,108.19,108.59,31779.0,101.435,101.8194,101.4256,101.8006,31779.0
2023-06-27 14:35:00,108.61,108.61,108.39,108.41,18667.0,101.8194,101.8194,101.6131,101.6319,18667.0
2023-06-27 14:40:00,108.4,108.42,108.22,108.32,78014.0,101.6225,101.6413,101.4538,101.5475,78014.0
2023-06-27 14:45:00,108.31,108.49,108.3,108.45,45511.0,101.5381,101.7069,101.5288,101.6694,45511.0
2023-06-27 14:50:00,108.42,108.47,108.42,108.42,49859.0,101.6413,101.6881,101.6413,101.6413,49859.0
2023-06-27 14:55:00,108.43,108.45,108.34,108.43,48539.0,101.6506,101.6694,101.5663,101.6506,48539.0
2023-06-27 15:00:00,108.47,108.79,108.47,108.77,21574.0,101.6881,101.9881,101.6881,101.9694,21574.0
2023-06-27 15:05:00,108.77,109.08,108.77,108.88,32399.0,101.9694,102.26,101.9694,102.0725,32399.0
2023-06-27 15:10:00,108.89,108.9,108.74,108.78,32481.0,102.0819,102.0913,101.9413,101.9788,32481.0
2023-06-27 15:15:00,108.79,108.85,108.66,108.66,54096.0,101.9881,102.0444,101.8663,101.8663,54096.0
2023-06-27 15:20:00,108.66,108.8,108.61,108.76,28040.0,101.8663,101.9975,101.8194,101.96,28040.0
2023-06-27 15:25:00,108.82,109.18,108.82,109.09,44817.0,102.0163,102.3538,102.0163,102.2694,44817.0
2023-06-27 15:30:00,109.08,109.1,108.97,108.99,37459.0,102.26,102.2788,102.1569,102.1756,37459.0
2023-06-27 15:35:00,108.97,109.11,108.95,109.09,34713.0,102.1569,102.2881,102.1381,102.2694,34713.0
2023-06-27 15:40:00,109.1,109.27,109.09,109.25,45657.0,102.2788,102.4381,102.2694,102.4194,45657.0
2023-06-27 15:45:00,109.25,109.48,109.24,109.38,60660.0,102.4194,102.635,102.41,102.5412,60660.0
2023-06-27 15:50:00,109.37,109.44,109.11,109.12,89343.0,102.5319,102.5975,102.2881,102.2975,89343.0
2023-06-27 15:55:00,109.13,109.29,109.0,109.02,208544.0,102.3069,102.4569,102.185,102.2038,208544.0
2023-06-28 09:30:00,109.01,109.76,108.97,109.17,85576.0,102.1944,102.8975,102.1569,102.3444,85576.0
2023-06-28 09:35:00,109.16,109.19,108.31,108.5,68641.0,102.335,102.3631,101.5381,101.7163,68641.0
2023-06-28 09:40:00,108.6,108.86,108.13,108.53,32282.0,101.81,102.0538,101.3694,101.7444,32282.0
2023-06-28 09:45:00,108.46,108.79,108.38,108.65,26184.0,101.6788,101.9881,101.6038,101.8569,26184.0
2023-06-28 09:50:00,108.65,108.97,108.64,108.84,45049.0,101.8569,102.1569,101.8475,102.035,45049.0
2023-06-28 09:55:00,108.89,109.74,108.88,109.74,42692.0,102.0819,102.8787,102.0725,102.8787,42692.0
2023-06-28 10:00:00,109.73,109.95,109.51,109.52,46290.0,102.8694,103.0756,102.6631,102.6725,46290.0
2023-06-28 10:05:00,109.63,109.78,109.41,109.42,36798.0,102.7756,102.9162,102.5694,102.5787,36798.0
2023-06-28 10:10:00,109.38,109.46,109.17,109.18,12690.0,102.5412,102.6162,102.3444,102.3538,12690.0
2023-06-28 10:15:00,109.18,109.33,109.03,109.32,16858.0,102.3538,102.4944,102.2131,102.485,16858.0
2023-06-28 10:20:00,109.31,109.5,109.11,109.11,42100.0,102.4756,102.6537,102.2881,102.2881,42100.0
2023-06-28 10:25:00,109.07,109.22,108.95,109.16,14718.0,102.2506,102.3913,102.1381,102.335,14718.0
2023-06-28 10:30:00,109.16,109.16,108.98,109.0,15410.0,102.335,102.335,102.1663,102.185,15410.0
2023-06-28 10:35:00,109.05,109.44,109.02,109.34,21509.0,102.2319,102.5975,102.2038,102.5037,21509.0
2023-06-28 10:40:00,109.32,109.46,109.09,109.15,17132.0,102.485,102.6162,102.2694,102.3256,17132.0
2023-06-28 10:45:00,109.09,109.09,108.73,108.87,99738.0,102.2694,102.2694,101.9319,102.0631,99738.0
2023-06-28 10:50:00,108.87,108.89,108.66,108.75,22548.0,102.0631,102.0819,101.8663,101.9506,22548.0
2023-06-28 10:55:00,108.77,109.06,108.65,108.91,21218.0,101.9694,102.2413,101.8569,102.1006,21218.0
2023-06-28 11:00:00,108.96,109.14,108.94,108.98,12756.0,102.1475,102.3163,102.1288,102.1663,12756.0
2023-06-28 11:05:00,108.97,109.04,108.89,108.98,19927.0,102.1569,102.2225,102.0819,102.1663,19927.0
2023-06-28 11:10:00,108.99,109.12,108.91,108.95,36868.0,102.1756,102.2975,102.1006,102.1381,36868.0
2023-06-28 11:15:00,108.95,109.11,108.93,109.06,29890.0,102.1381,102.2881,102.1194,102.2413,29890.0
2023-06-28 11:20:00,109.09,109.14,108.94,108.96,10043.0,102.2694,102.3163,102.1288,102.1475,10043.0
2023-06-28 11:25:00,109.01,109.24,108.91,109.22,36269.0,102.1944,102.41,102.1006,102.3913,36269.0
2023-06-28 11:30:00,109.22,109.22,108.96,108.98,44237.0,102.3913,102.3913,102.1475,102.1663,44237.0
2023-06-28 11:35:00,108.99,109.27,108.96,109.24,28436.0,102.1756,102.4381,102.1475,102.41,28436.0
2023-06-28 11:40:00,109.28,109.39,109.03,109.03,15780.0,102.4475,102.5506,102.2131,102.2131,15780.0
2023-06-28 11:45:00,109.01,109.1,108.96,108.99,41158.0,102.1944,102.2788,102.1475,102.1756,41158.0
2023-06-28 11:50:00,109.01,109.02,108.96,109.0,13430.0,102.1944,102.2038,102.1475,102.185,13430.0
2023-06-28 11:55:00,109.0,109.19,109.0,109.14,26084.0,102.185,102.3631,102.185,102.3163,26084.0
2023-06-28 12:00:00,109.15,109.16,109.07,109.11,11184.0,102.3256,102.335,102.2506,102.2881,11184.0
2023-06-28 12:05:00,109.11,109.14,109.01,109.12,12661.0,102.2881,102.3163,102.1944,102.2975,12661.0
2023-06-28 12:10:00,109.12,109.59,109.12,109.58,25981.0,102.2975,102.7381,102.2975,102.7287,25981.0
2023-06-28 12:15:00,109.58,109.79,109.58,109.67,20016.0,102.7287,102.9256,102.7287,102.8131,20016.0
2023-06-28 12:20:00,109.67,109.75,109.57,109.75,39089.0,102.8131,102.8881,102.7194,102.8881,39089.0
2023-06-28 12:25:00,109.75,109.75,109.52,109.59,49210.0,102.8881,102.8881,102.6725,102.7381,49210.0
2023-06-28 12:30:00,109.56,109.63,109.42,109.54,34558.0,102.71,102.7756,102.5787,102.6912,34558.0
2023-06-28 12:35:00,109.53,109.56,109.32,109.32,32687.0,102.6819,102.71,102.485,102.485,32687.0
2023-06-28 12:40:00,109.32,109.54,109.2,109.25,25436.0,102.485,102.6912,102.3725,102.4194,25436.0
2023-06-28 12:45:00,109.24,109.28,109.05,109.09,53866.0,102.41,102.4475,102.2319,102.2694,53866.0
2023-06-28 12:50:00,109.01,109.07,108.85,108.95,52532.0,102.1944,102.2506,102.0444,102.1381,52532.0
2023-06-28 12:55:00,108.95,109.19,108.91,108.96,44826.0,102.1381,102.3631,102.1006,102.1475,44826.0
2023-06-28 13:00:00,108.98,109.1,108.93,108.96,11900.0,102.1663,102.2788,102.1194,102.1475,11900.0
2023-06-28 13:05:00,108.96,109.01,108.92,108.98,12202.0,102.1475,102.1944,102.11,102.1663,12202.0
2023-06-28 13:10:00,108.96,109.14,108.92,109.11,22193.0,102.1475,102.3163,102.11,102.2881,22193.0
2023-06-28 13:15:00,109.11,109.2,109.07,109.19,6597.0,102.2881,102.3725,102.2506,102.3631,6597.0
2023-06-28 13:20:00,109.18,109.37,109.15,109.32,9090.0,102.3538,102.5319,102.3256,102.485,9090.0
2023-06-28 13:25:00,109.32,109.36,109.2,109.21,19269.0,102.485,102.5225,102.3725,102.3819,19269.0
2023-06-28 13:30:00,109.21,109.23,108.99,109.01,18611.0,102.3819,102.4006,102.1756,102.1944,18611.0
2023-06-28 13:35:00,109.0,109.29,109.0,109.26,12362.0,102.185,102.4569,102.185,102.4287,12362.0
2023-06-28 13:40:00,109.26,109.26,109.08,109.2,26723.0,102.4287,102.4287,102.26,102.3725,26723.0
2023-06-28 13:45:00,109.2,109.37,109.2,109.37,35808.0,102.3725,102.5319,102.3725,102.5319,35808.0
2023-06-28 13:50:00,109.42,109.47,109.31,109.34,8136.0,102.5787,102.6256,102.4756,102.5037,8136.0
2023-06-28 13:55:00,109.34,109.64,109.34,109.63,17595.0,102.5037,102.785,102.5037,102.7756,17595.0
2023-06-28 14:00:00,109.59,109.71,109.56,109.63,6572.0,102.7381,102.8506,102.71,102.7756,6572.0
2023-06-28 14:05:00,109.63,109.82,109.58,109.81,25439.0,102.7756,102.9537,102.7287,102.9444,25439.0
2023-06-28 14:10:00,109.81,109.87,109.79,109.83,13085.0,102.9444,103.0006,102.9256,102.9631,13085.0
2023-06-28 14:15:00,109.83,109.83,109.64,109.65,20257.0,102.9631,102.9631,102.785,102.7944,20257.0
2023-06-28 14:20:00,109.67,109.72,109.55,109.65,10926.0,102.8131,102.86,102.7006,102.7944,10926.0
2023-06-28 14:25:00,109.65,109.74,109.65,109.7,11145.0,102.7944,102.8787,102.7944,102.8412,11145.0
2023-06-28 14:30:00,109.69,109.81,109.67,109.73,27767.0,102.8319,102.9444,102.8131,102.8694,27767.0
2023-06-28 14:35:00,109.73,109.73,109.57,109.62,11962.0,102.8694,102.8694,102.7194,102.7662,11962.0
2023-06-28 14:40:00,109.62,109.64,109.55,109.64,9759.0,102.7662,102.785,102.7006,102.785,9759.0
2023-06-28 14:45:00,109.64,109.69,109.48,109.57,41786.0,102.785,102.8319,102.635,102.7194,41786.0
2023-06-28 14:50:00,109.56,109.59,109.39,109.52,24669.0,102.71,102.7381,102.5506,102.6725,24669.0
2023-06-28 14:55:00,109.49,109.49,109.27,109.3,11307.0,102.6444,102.6444,102.4381,102.4662,11307.0
2023-06-28 15:00:00,109.33,109.43,109.15,109.16,14646.0,102.4944,102.5881,102.3256,102.335,14646.0
2023-06-28 15:05:00,109.16,109.2,109.01,109.11,16742.0,102.335,102.3725,102.1944,102.2881,16742.0
2023-06-28 15:10:00,109.11,109.3,109.08,109.21,16609.0,102.2881,102.4662,102.26,102.3819,16609.0
2023-06-28 15:15:00,109.22,109.4,109.2,109.35,18286.0,102.3913,102.56,102.3725,102.5131,18286.0
2023-06-28 15:20:00,109.34,109.36,109.18,109.34,31208.0,102.5037,102.5225,102.3538,102.5037,31208.0
2023-06-28 15:25:00,109.34,109.39,109.25,109.36,26140.0,102.5037,102.5506,102.4194,102.5225,26140.0
2023-06-28 15:30:00,109.37,109.39,109.16,109.2,67795.0,102.5319,102.5506,102.335,102.3725,67795.0
2023-06-28 15:35:00,109.2,109.27,109.18,109.21,44750.0,102.3725,102.4381,102.3538,102.3819,44750.0
2023-06-28 15:40:00,109.21,109.3,109.16,109.28,44199.0,102.3819,102.4662,102.335,102.4475,44199.0
2023-06-28 15:45:00,109.28,109.45,109.28,109.36,43639.0,102.4475,102.6069,102.4475,102.5225,43639.0
2023-06-28 15:50:00,109.34,109.51,109.23,109.41,58559.0,102.5037,102.6631,102.4006,102.5694,58559.0
2023-06-28 15:55:00,109.42,109.63,109.28,109.6,178081.0,102.5787,102.7756,102.4475,102.7475,178081.0
2023-06-29 09:30:00,109.2,109.89,108.68,109.65,56094.0,102.3725,103.0194,101.885,102.7944,56094.0
2023-06-29 09:35:00,109.69,110.35,109.66,110.04,41042.0,102.8319,103.4506,102.8037,103.16,41042.0
2023-06-29 09:40:00,110.11,110.46,109.94,109.94,14938.0,103.2256,103.5537,103.0662,103.0662,14938.0
2023-06-29 09:45:00,109.94,110.09,109.58,110.0,6675.0,103.0662,103.2069,102.7287,103.1225,6675.0
2023-06-29 09:50:00,110.0,110.12,109.93,110.0,16584.0,103.1225,103.235,103.0569,103.1225,16584.0
2023-06-29 09:55:00,110.0,110.04,109.63,109.77,17768.0,103.1225,103.16,102.7756,102.9069,17768.0
2023-06-29 10:00:00,109.69,110.11,109.65,110.11,25318.0,102.8319,103.2256,102.7944,103.2256,25318.0
2023-06-29 10:05:00,110.09,110.12,109.51,109.65,11840.0,103.2069,103.235,102.6631,102.7944,11840.0
2023-06-29 10:10:00,109.55,109.89,109.47,109.75,39976.0,102.7006,103.0194,102.6256,102.8881,39976.0
2023-06-29 10:15:00,109.73,109.87,109.67,109.79,22983.0,102.8694,103.0006,102.8131,102.9256,22983.0
2023-06-29 10:20:00,109.83,109.9,109.47,109.57,74112.0,102.9631,103.0287,102.6256,102.7194,74112.0
2023-06-29 10:25:00,109.6,109.7,109.47,109.7,7672.0,102.7475,102.8412,102.6256,102.8412,7672.0
2023-06-29 10:30:00,109.7,109.99,109.7,109.96,15268.0,102.8412,103.1131,102.8412,103.085,15268.0
2023-06-29 10:35:00,109.99,110.0,109.86,109.97,22957.0,103.1131,103.1225,102.9912,103.0944,22957.0
2023-06-29 10:40:00,109.94,110.0,109.79,109.9,21710.0,103.0662,103.1225,102.9256,103.0287,21710.0
2023-06-29 10:45:00,109.91,109.93,109.66,109.84,23913.0,103.0381,103.0569,102.8037,102.9725,23913.0
2023-06-29 10:50:00,109.88,109.99,109.83,109.95,24520.0,103.01,103.1131,102.9631,103.0756,24520.0
2023-06-29 10:55:00,109.98,110.03,109.72,109.81,12988.0,103.1037,103.1506,102.86,102.9444,12988.0
2023-06-29 11:00:00,109.83,109.87,109.61,109.66,13916.0,102.9631,103.0006,102.7569,102.8037,13916.0
2023-06-29 11:05:00,109.63,109.64,109.42,109.6,16269.0,102.7756,102.785,102.5787,102.7475,16269.0
2023-06-29 11:10:00,109.61,109.73,109.52,109.57,19136.0,102.7569,102.8694,102.6725,102.7194,19136.0
2023-06-29 11:15:00,109.57,109.6,109.23,109.23,27436.0,102.7194,102.7475,102.4006,102.4006,27436.0
2023-06-29 11:20:00,109.17,109.27,109.06,109.18,6332.0,102.3444,102.4381,102.2413,102.3538,6332.0
2023-06-29 11:25:00,109.21,109.45,109.21,109.42,6594.0,102.3819,102.6069,102.3819,102.5787,6594.0
2023-06-29 11:30:00,109.47,109.85,109.45,109.83,36673.0,102.6256,102.9819,102.6069,102.9631,36673.0
2023-06-29 11:35:00,109.85,109.9,109.74,109.76,10094.0,102.9819,103.0287,102.8787,102.8975,10094.0
2023-06-29 11:40:00,109.77,109.9,109.76,109.87,7532.0,102.9069,103.0287,102.8975,103.0006,7532.0
2023-06-29 11:45:00,109.8,109.87,109.78,109.87,4026.0,102.935,103.0006,102.9162,103.0006,4026.0
2023-06-29 11:50:00,109.88,110.01,109.87,109.98,10523.0,103.01,103.1319,103.0006,103.1037,10523.0
2023-06-29 11:55:00,109.99,110.01,109.85,109.86,19349.0,103.1131,103.1319,102.9819,102.9912,19349.0
2023-06-29 12:00:00,109.91,110.0,109.91,109.95,9068.0,103.0381,103.1225,103.0381,103.0756,9068.0
2023-06-29 12:05:00,109.96,110.18,109.96,110.11,49283.0,103.085,103.2912,103.085,103.2256,49283.0
2023-06-29 12:10:00,110.12,110.18,110.02,110.18,13093.0,103.235,103.2912,103.1412,103.2912,13093.0
2023-06-29 12:15:00,110.18,110.39,110.17,110.31,18794.0,103.2912,103.4881,103.2819,103.4131,18794.0
2023-06-29 12:20:00,110.32,110.64,110.3,110.55,42594.0,103.4225,103.7225,103.4037,103.6381,42594.0
2023-06-29 12:25:00,110.58,110.93,110.58,110.88,26417.0,103.6662,103.9943,103.6662,103.9475,26417.0
2023-06-29 12:30:00,110.88,111.06,110.84,110.99,34842.0,103.9475,104.1162,103.91,104.0506,34842.0
2023-06-29 12:35:00,111.02,111.37,111.02,111.3,16246.0,104.0787,104.4068,104.0787,104.3412,16246.0
2023-06-29 12:40:00,111.3,111.38,111.24,111.36,19983.0,104.3412,104.4162,104.285,104.3975,19983.0
2023-06-29 12:45:00,111.35,111.37,111.18,111.24,30933.0,104.3881,104.4068,104.2287,104.285,30933.0
2023-06-29 12:50:00,111.27,111.55,111.23,111.53,32863.0,104.3131,104.5756,104.2756,104.5568,32863.0
2023-06-29 12:55:00,111.53,111.77,111.47,111.65,44410.0,104.5568,104.7818,104.5006,104.6693,44410.0
2023-06-29 13:00:00,111.66,111.74,111.54,111.61,39964.0,104.6787,104.7537,104.5662,104.6318,39964.0
2023-06-29 13:05:00,111.61,111.63,111.33,111.5,48206.0,104.6318,104.6506,104.3693,104.5287,48206.0
2023-06-29 13:10:00,111.5,111.6,111.45,111.51,22653.0,104.5287,104.6224,104.4818,104.5381,22653.0
2023-06-29 13:15:00,111.51,111.88,111.51,111.85,32286.0,104.5381,104.8849,104.5381,104.8568,32286.0
2023-06-29 13:20:00,111.88,111.91,111.5,111.54,12299.0,104.8849,104.9131,104.5287,104.5662,12299.0
2023-06-29 13:25:00,111.51,111.76,111.49,111.76,24433.0,104.5381,104.7724,104.5193,104.7724,24433.0
2023-06-29 13:30:00,111.76,111.81,111.54,111.66,19206.0,104.7724,104.8193,104.5662,104.6787,19206.0
2023-06-29 13:35:00,111.63,111.66,111.41,111.5,10956.0,104.6506,104.6787,104.4443,104.5287,10956.0
2023-06-29 13:40:00,111.5,111.7,111.32,111.38,66355.0,104.5287,104.7162,104.36,104.4162,66355.0
2023-06-29 13:45:00,111.35,111.45,111.16,111.17,12286.0,104.3881,104.4818,104.21,104.2193,12286.0
2023-06-29 13:50:00,111.18,111.21,110.93,111.02,7658.0,104.2287,104.2568,103.9943,104.0787,7658.0
2023-06-29 13:55:00,111.04,111.16,110.87,111.0,5939.0,104.0975,104.21,103.9381,104.06,5939.0
2023-06-29 14:00:00,111.0,111.05,110.79,110.85,9166.0,104.06,104.1068,103.8631,103.9193,9166.0
2023-06-29 14:05:00,110.85,110.92,110.73,110.8,11438.0,103.9193,103.985,103.8068,103.8725,11438.0
2023-06-29 14:10:00,110.78,111.03,110.77,110.86,15338.0,103.8537,104.0881,103.8443,103.9287,15338.0
2023-06-29 14:15:00,110.87,110.96,110.87,110.94,7719.0,103.9381,104.0225,103.9381,104.0037,7719.0
2023-06-29 14:20:00,110.92,111.0,110.86,110.86,7647.0,103.985,104.06,103.9287,103.9287,7647.0
2023-06-29 14:25:00,110.84,110.86,110.75,110.75,7122.0,103.91,103.9287,103.8256,103.8256,7122.0
2023-06-29 14:30:00,110.8,110.94,110.66,110.91,23023.0,103.8725,104.0037,103.7412,103.9756,23023.0
2023-06-29 14:35:00,110.92,111.2,110.92,111.11,14732.0,103.985,104.2475,103.985,104.1631,14732.0
2023-06-29 14:40:00,111.08,111.08,110.95,111.03,13224.0,104.135,104.135,104.0131,104.0881,13224.0
2023-06-29 14:45:00,111.04,111.14,111.03,111.07,6868.0,104.0975,104.1912,104.0881,104.1256,6868.0
2023-06-29 14:50:00,111.04,111.36,110.98,111.36,16242.0,104.0975,104.3975,104.0412,104.3975,16242.0
2023-06-29 14:55:00,111.36,111.55,111.26,111.48,31201.0,104.3975,104.5756,104.3037,104.5099,31201.0
2023-06-29 15:00:00,111.51,111.54,111.26,111.33,9571.0,104.5381,104.5662,104.3037,104.3693,9571.0
2023-06-29 15:05:00,111.34,111.42,111.31,111.42,8938.0,104.3787,104.4537,104.3506,104.4537,8938.0
2023-06-29 15:10:00,111.37,111.37,111.21,111.27,6727.0,104.4068,104.4068,104.2568,104.3131,6727.0
2023-06-29 15:15:00,111.29,111.43,111.17,111.17,11800.0,104.3318,104.4631,104.2193,104.2193,11800.0
2023-06-29 15:20:00,111.23,111.23,111.03,111.18,24548.0,104.2756,104.2756,104.0881,104.2287,24548.0
2023-06-29 15:25:00,111.17,111.34,111.15,111.27,12752.0,104.2193,104.3787,104.2006,104.3131,12752.0
2023-06-29 15:30:00,111.24,111.48,111.19,111.39,14881.0,104.285,104.5099,104.2381,104.4256,14881.0
2023-06-29 15:35:00,111.4,111.52,111.33,111.46,18289.0,104.435,104.5474,104.3693,104.4912,18289.0
2023-06-29 15:40:00,111.48,111.57,111.42,111.52,25421.0,104.5099,104.5943,104.4537,104.5474,25421.0
2023-06-29 15:45:00,111.51,111.79,111.47,111.72,50747.0,104.5381,104.8006,104.5006,104.7349,50747.0
2023-06-29 15:50:00,111.73,111.91,111.68,111.69,66357.0,104.7443,104.9131,104.6974,104.7068,66357.0
2023-06-29 15:55:00,111.68,111.92,111.66,111.91,134339.0,104.6974,104.9224,104.6787,104.9131,134339.0
2023-06-30 09:30:00,113.4,114.43,113.0,113.33,98373.0,106.3099,107.2755,105.9349,106.2443,98373.0
2023-06-30 09:35:00,113.3,113.51,112.84,113.23,88387.0,106.2162,106.413,105.7849,106.1505,88387.0
2023-06-30 09:40:00,113.17,113.54,113.13,113.2,42346.0,106.0943,106.4412,106.0568,106.1224,42346.0
2023-06-30 09:45:00,113.13,113.59,112.96,113.44,22595.0,106.0568,106.488,105.8974,106.3474,22595.0
2023-06-30 09:50:00,113.45,113.6,113.28,113.44,16225.0,106.3568,106.4974,106.1974,106.3474,16225.0
2023-06-30 09:55:00,113.49,114.08,113.43,113.63,24925.0,106.3943,106.9474,106.338,106.5255,24925.0
2023-06-30 10:00:00,113.59,114.02,113.59,113.9,9695.0,106.488,106.8911,106.488,106.7786,9695.0
2023-06-30 10:05:00,113.87,113.87,113.3,113.36,11982.0,106.7505,106.7505,106.2162,106.2724,11982.0
2023-06-30 10:10:00,113.38,113.51,113.3,113.38,38052.0,106.2912,106.413,106.2162,106.2912,38052.0
2023-06-30 10:15:00,113.37,113.69,113.28,113.38,48071.0,106.2818,106.5818,106.1974,106.2912,48071.0
2023-06-30 10:20:00,113.36,113.36,112.91,112.92,12333.0,106.2724,106.2724,105.8505,105.8599,12333.0
2023-06-30 10:25:00,112.84,113.33,112.82,113.29,9829.0,105.7849,106.2443,105.7662,106.2068,9829.0
2023-06-30 10:30:00,113.32,113.53,113.32,113.45,11236.0,106.2349,106.4318,106.2349,106.3568,11236.0
2023-06-30 10:35:00,113.45,113.47,113.12,113.19,14933.0,106.3568,106.3755,106.0474,106.113,14933.0
2023-06-30 10:40:00,113.2,113.51,113.2,113.5,14708.0,106.1224,106.413,106.1224,106.4037,14708.0
2023-06-30 10:45:00,113.53,113.53,113.26,113.46,39231.0,106.4318,106.4318,106.1787,106.3662,39231.0
2023-06-30 10:50:00,113.48,113.66,113.33,113.65,40811.0,106.3849,106.5536,106.2443,106.5443,40811.0
2023-06-30 10:55:00,113.67,113.67,113.32,113.39,25271.0,106.563,106.563,106.2349,106.3005,25271.0
2023-06-30 11:00:00,113.4,113.52,113.32,113.34,16242.0,106.3099,106.4224,106.2349,106.2537,16242.0
2023-06-30 11:05:00,113.33,113.35,113.04,113.15,21788.0,106.2443,106.263,105.9724,106.0755,21788.0
2023-06-30 11:10:00,113.15,113.37,112.96,112.96,12357.0,106.0755,106.2818,105.8974,105.8974,12357.0
2023-06-30 11:15:00,112.95,113.02,112.63,112.67,15189.0,105.888,105.9537,105.588,105.6255,15189.0
2023-06-30 11:20:00,112.62,112.62,112.33,112.39,11510.0,105.5787,105.5787,105.3068,105.3631,11510.0
2023-06-30 11:25:00,112.37,112.65,112.34,112.65,8074.0,105.3443,105.6068,105.3162,105.6068,8074.0
2023-06-30 11:30:00,112.61,112.66,112.56,112.58,6853.0,105.5693,105.6162,105.5224,105.5412,6853.0
2023-06-30 11:35:00,112.62,112.72,112.55,112.69,10258.0,105.5787,105.6724,105.513,105.6443,10258.0
2023-06-30 11:40:00,112.66,112.97,112.66,112.92,22591.0,105.6162,105.9068,105.6162,105.8599,22591.0
2023-06-30 11:45:00,112.93,113.15,112.91,113.01,19070.0,105.8693,106.0755,105.8505,105.9443,19070.0
2023-06-30 11:50:00,113.05,113.08,112.93,113.05,16892.0,105.9818,106.0099,105.8693,105.9818,16892.0
2023-06-30 11:55:00,113.07,113.31,113.06,113.25,10347.0,106.0005,106.2255,105.9912,106.1693,10347.0
2023-06-30 12:00:00,113.3,113.39,113.11,113.16,23571.0,106.2162,106.3005,106.038,106.0849,23571.0
2023-06-30 12:05:00,113.16,113.19,113.02,113.11,23259.0,106.0849,106.113,105.9537,106.038,23259.0
2023-06-30 12:10:00,113.11,113.26,113.06,113.07,18782.0,106.038,106.1787,105.9912,106.0005,18782.0
2023-06-30 12:15:00,113.06,113.27,112.92,113.08,24739.0,105.9912,106.188,105.8599,106.0099,24739.0
2023-06-30 12:20:00,113.09,113.14,112.99,113.11,8919.0,106.0193,106.0662,105.9255,106.038,8919.0
2023-06-30 12:25:00,113.13,113.15,112.98,113.11,12195.0,106.0568,106.0755,105.9162,106.038,12195.0
2023-06-30 12:30:00,113.11,113.11,113.02,113.07,7612.0,106.038,106.038,105.9537,106.0005,7612.0
2023-06-30 12:35:00,113.07,113.09,112.98,112.99,14044.0,106.0005,106.0193,105.9162,105.9255,14044.0
2023-06-30 12:40:00,113.01,113.03,112.87,112.96,42562.0,105.9443,105.963,105.813,105.8974,42562.0
2023-06-30 12:45:00,112.95,113.01,112.94,112.98,11496.0,105.888,105.9443,105.8787,105.9162,11496.0
2023-06-30 12:50:00,112.99,113.11,112.98,113.11,13357.0,105.9255,106.038,105.9162,106.038,13357.0
2023-06-30 12:55:00,113.12,113.15,113.04,113.08,25964.0,106.0474,106.0755,105.9724,106.0099,25964.0
2023-06-30 13:00:00,113.09,113.11,112.97,113.06,18440.0,106.0193,106.038,105.9068,105.9912,18440.0
2023-06-30 13:05:00,113.06,113.16,113.04,113.1,16951.0,105.9912,106.0849,105.9724,106.0287,16951.0
2023-06-30 13:10:00,113.07,113.12,113.06,113.08,13343.0,106.0005,106.0474,105.9912,106.0099,13343.0
2023-06-30 13:15:00,113.07,113.19,113.05,113.11,12648.0,106.0005,106.113,105.9818,106.038,12648.0
2023-06-30 13:20:00,113.12,113.27,113.08,113.08,9611.0,106.0474,106.188,106.0099,106.0099,9611.0
2023-06-30 13:25:00,113.08,113.23,113.08,113.16,13884.0,106.0099,106.1505,106.0099,106.0849,13884.0
2023-06-30 13:30:00,113.14,113.21,113.12,113.2,10943.0,106.0662,106.1318,106.0474,106.1224,10943.0
2023-06-30 13:35:00,113.19,113.22,113.08,113.12,10201.0,106.113,106.1412,106.0099,106.0474,10201.0
2023-06-30 13:40:00,113.09,113.14,113.07,113.14,11449.0,106.0193,106.0662,106.0005,106.0662,11449.0
2023-06-30 13:45:00,113.15,113.3,113.15,113.29,9293.0,106.0755,106.2162,106.0755,106.2068,9293.0
2023-06-30 13:50:00,113.29,113.3,112.87,112.89,13059.0,106.2068,106.2162,105.813,105.8318,13059.0
2023-06-30 13:55:00,112.93,112.97,112.78,112.81,7085.0,105.8693,105.9068,105.7287,105.7568,7085.0
2023-06-30 14:00:00,112.83,112.88,112.57,112.68,17420.0,105.7755,105.8224,105.5318,105.6349,17420.0
2023-06-30 14:05:00,112.67,112.68,112.55,112.59,16277.0,105.6255,105.6349,105.513,105.5505,16277.0
2023-06-30 14:10:00,112.59,112.59,112.4,112.44,10692.0,105.5505,105.5505,105.3724,105.4099,10692.0
2023-06-30 14:15:00,112.47,112.87,112.46,112.85,32784.0,105.4381,105.813,105.4287,105.7943,32784.0
2023-06-30 14:20:00,112.85,112.9,112.73,112.81,46966.0,105.7943,105.8412,105.6818,105.7568,46966.0
2023-06-30 14:25:00,112.81,113.1,112.77,113.06,27529.0,105.7568,106.0287,105.7193,105.9912,27529.0
2023-06-30 14:30:00,113.05,113.12,112.92,113.04,26761.0,105.9818,106.0474,105.8599,105.9724,26761.0
2023-06-30 14:35:00,113.04,113.04,112.83,112.96,21636.0,105.9724,105.9724,105.7755,105.8974,21636.0
2023-06-30 14:40:00,112.96,112.97,112.68,112.75,12903.0,105.8974,105.9068,105.6349,105.7005,12903.0
2023-06-30 14:45:00,112.75,112.99,112.73,112.89,22874.0,105.7005,105.9255,105.6818,105.8318,22874.0
2023-06-30 14:50:00,112.89,112.93,112.83,112.88,26314.0,105.8318,105.8693,105.7755,105.8224,26314.0
2023-06-30 14:55:00,112.86,112.9,112.79,112.84,29372.0,105.8037,105.8412,105.738,105.7849,29372.0
2023-06-30 15:00:00,112.84,113.0,112.75,112.9,25654.0,105.7849,105.9349,105.7005,105.8412,25654.0
2023-06-30 15:05:00,112.9,112.95,112.77,112.83,43100.0,105.8412,105.888,105.7193,105.7755,43100.0
2023-06-30 15:10:00,112.82,113.0,112.8,112.91,27473.0,105.7662,105.9349,105.7474,105.8505,27473.0
2023-06-30 15:15:00,112.92,112.96,112.86,112.89,25077.0,105.8599,105.8974,105.8037,105.8318,25077.0
2023-06-30 15:20:00,112.89,112.96,112.83,112.89,45907.0,105.8318,105.8974,105.7755,105.8318,45907.0
2023-06-30 15:25:00,112.9,112.95,112.85,112.88,33964.0,105.8412,105.888,105.7943,105.8224,33964.0
2023-06-30 15:30:00,112.89,112.93,112.87,112.92,33221.0,105.8318,105.8693,105.813,105.8599,33221.0
2023-06-30 15:35:00,112.93,113.04,112.88,112.99,45012.0,105.8693,105.9724,105.8224,105.9255,45012.0
2023-06-30 15:40:00,113.0,113.14,113.0,113.06,44258.0,105.9349,106.0662,105.9349,105.9912,44258.0
2023-06-30 15:45:00,113.07,113.56,113.06,113.48,61427.0,106.0005,106.4599,105.9912,106.3849,61427.0
2023-06-30 15:50:00,113.49,113.95,113.49,113.94,107990.0,106.3943,106.8255,106.3943,106.8161,107990.0
2023-06-30 15:55:00,113.95,114.05,113.8,113.85,286350.0,106.8255,106.9193,106.6849,106.7318,286350.0
2023-07-03 09:30:00,113.75,114.02,112.84,113.99,50791.0,106.638,106.8911,105.7849,106.863,50791.0
2023-07-03 09:35:00,114.14,114.5,113.86,113.9,38514.0,107.0036,107.3411,106.7411,106.7786,38514.0
2023-07-03 09:40:00,113.77,114.0,113.33,114.0,7189.0,106.6568,106.8724,106.2443,106.8724,7189.0
2023-07-03 09:45:00,114.03,114.04,113.74,113.9,16808.0,106.9005,106.9099,106.6286,106.7786,16808.0
2023-07-03 09:50:00,113.9,114.51,113.9,114.45,25543.0,106.7786,107.3505,106.7786,107.2943,25543.0
2023-07-03 09:55:00,114.47,114.55,114.34,114.43,20941.0,107.313,107.388,107.1911,107.2755,20941.0
2023-07-03 10:00:00,114.5,114.79,114.26,114.62,46625.0,107.3411,107.613,107.1161,107.4536,46625.0
2023-07-03 10:05:00,114.65,114.91,114.32,114.36,13236.0,107.4818,107.7255,107.1724,107.2099,13236.0
2023-07-03 10:10:00,114.32,114.65,114.29,114.61,16984.0,107.1724,107.4818,107.1443,107.4443,16984.0
2023-07-03 10:15:00,114.61,114.88,114.6,114.76,13525.0,107.4443,107.6974,107.4349,107.5849,13525.0
2023-07-03 10:20:00,114.73,115.12,114.72,115.05,33620.0,107.5567,107.9224,107.5474,107.8567,33620.0
2023-07-03 10:25:00,115.05,115.13,114.78,115.08,22703.0,107.8567,107.9317,107.6036,107.8849,22703.0
2023-07-03 10:30:00,115.11,115.23,115.09,115.2,11471.0,107.913,108.0255,107.8942,107.9974,11471.0
2023-07-03 10:35:00,115.22,115.29,115.16,115.29,11521.0,108.0161,108.0817,107.9599,108.0817,11521.0
2023-07-03 10:40:00,115.29,115.49,115.09,115.19,28348.0,108.0817,108.2692,107.8942,107.988,28348.0
2023-07-03 10:45:00,115.16,115.18,114.98,115.0,23888.0,107.9599,107.9786,107.7911,107.8099,23888.0
2023-07-03 10:50:00,115.0,115.28,114.93,115.23,45446.0,107.8099,108.0724,107.7442,108.0255,45446.0
2023-07-03 10:55:00,115.25,115.34,114.99,114.99,11805.0,108.0442,108.1286,107.8005,107.8005,11805.0
2023-07-03 11:00:00,115.02,115.3,115.02,115.26,15329.0,107.8286,108.0911,107.8286,108.0536,15329.0
2023-07-03 11:05:00,115.2,115.35,115.19,115.28,16157.0,107.9974,108.138,107.988,108.0724,16157.0
2023-07-03 11:10:00,115.25,115.25,115.0,115.18,11757.0,108.0442,108.0442,107.8099,107.9786,11757.0
2023-07-03 11:15:00,115.2,115.39,115.16,115.27,10774.0,107.9974,108.1755,107.9599,108.063,10774.0
2023-07-03 11:20:00,115.22,115.34,114.96,114.97,34377.0,108.0161,108.1286,107.7724,107.7817,34377.0
2023-07-03 11:25:00,114.97,115.0,114.81,114.97,34748.0,107.7817,107.8099,107.6317,107.7817,34748.0
2023-07-03 11:30:00,114.97,115.0,114.88,114.9,17241.0,107.7817,107.8099,107.6974,107.7161,17241.0
2023-07-03 11:35:00,114.88,115.18,114.8,115.01,23534.0,107.6974,107.9786,107.6224,107.8192,23534.0
2023-07-03 11:40:00,115.06,115.41,115.06,115.38,24878.0,107.8661,108.1942,107.8661,108.1661,24878.0
2023-07-03 11:45:00,115.34,115.36,115.24,115.29,17129.0,108.1286,108.1474,108.0349,108.0817,17129.0
2023-07-03 11:50:00,115.31,115.41,115.25,115.39,11208.0,108.1005,108.1942,108.0442,108.1755,11208.0
2023-07-03 11:55:00,115.41,115.49,115.24,115.25,14154.0,108.1942,108.2692,108.0349,108.0442,14154.0
2023-07-03 12:00:00,115.22,115.52,115.22,115.33,22569.0,108.0161,108.2974,108.0161,108.1192,22569.0
2023-07-03 12:05:00,115.36,115.5,115.32,115.47,9235.0,108.1474,108.2786,108.1099,108.2505,9235.0
2023-07-03 12:10:00,115.45,115.5,115.33,115.43,12487.0,108.2317,108.2786,108.1192,108.213,12487.0
2023-07-03 12:15:00,115.44,115.5,115.38,115.43,10431.0,108.2224,108.2786,108.1661,108.213,10431.0
2023-07-03 12:20:00,115.43,115.44,115.3,115.3,11643.0,108.213,108.2224,108.0911,108.0911,11643.0
2023-07-03 12:25:00,115.3,115.36,115.12,115.33,13308.0,108.0911,108.1474,107.9224,108.1192,13308.0
2023-07-03 12:30:00,115.3,115.33,115.12,115.14,13890.0,108.0911,108.1192,107.9224,107.9411,13890.0
2023-07-03 12:35:00,115.17,115.22,115.01,115.12,16505.0,107.9692,108.0161,107.8192,107.9224,16505.0
2023-07-03 12:40:00,115.08,115.19,114.99,115.0,18877.0,107.8849,107.988,107.8005,107.8099,18877.0
2023-07-03 12:45:00,115.0,115.08,114.77,114.84,25319.0,107.8099,107.8849,107.5942,107.6599,25319.0
2023-07-03 12:50:00,114.86,115.03,114.83,115.03,33875.0,107.6786,107.838,107.6505,107.838,33875.0
2023-07-03 12:55:00,115.01,115.39,115.01,115.14,60851.0,107.8192,108.1755,107.8192,107.9411,60851.0
2023-07-05 09:30:00,114.98,115.18,114.5,114.85,78281.0,107.7911,107.9786,107.3411,107.6692,78281.0
2023-07-05 09:35:00,114.84,115.33,114.75,115.13,26134.0,107.6599,108.1192,107.5755,107.9317,26134.0
2023-07-05 09:40:00,115.06,115.06,114.25,114.25,38166.0,107.8661,107.8661,107.1068,107.1068,38166.0
2023-07-05 09:45:00,114.13,114.76,114.06,114.58,35818.0,106.9943,107.5849,106.9286,107.4161,35818.0
2023-07-05 09:50:00,114.61,115.1,114.57,115.06,46689.0,107.4443,107.9036,107.4068,107.8661,46689.0
2023-07-05 09:55:00,115.06,115.86,114.97,115.65,48761.0,107.8661,108.6161,107.7817,108.4192,48761.0
2023-07-05 10:00:00,115.64,115.69,115.25,115.43,27321.0,108.4099,108.4567,108.0442,108.213,27321.0
2023-07-05 10:05:00,115.43,115.48,115.09,115.15,10958.0,108.213,108.2599,107.8942,107.9505,10958.0
2023-07-05 10:10:00,115.11,115.29,115.05,115.1,16088.0,107.913,108.0817,107.8567,107.9036,16088.0
2023-07-05 10:15:00,115.04,115.17,115.0,115.0,12436.0,107.8474,107.9692,107.8099,107.8099,12436.0
2023-07-05 10:20:00,115.0,115.04,114.49,114.52,38279.0,107.8099,107.8474,107.3318,107.3599,38279.0
2023-07-05 10:25:00,114.56,115.34,114.56,115.31,29210.0,107.3974,108.1286,107.3974,108.1005,29210.0
2023-07-05 10:30:00,115.35,115.49,115.26,115.33,19504.0,108.138,108.2692,108.0536,108.1192,19504.0
2023-07-05 10:35:00,115.28,115.6,115.23,115.59,39636.0,108.0724,108.3724,108.0255,108.363,39636.0
2023-07-05 10:40:00,115.58,115.8,115.42,115.48,55974.0,108.3536,108.5599,108.2036,108.2599,55974.0
2023-07-05 10:45:00,115.4,115.46,115.27,115.43,9862.0,108.1849,108.2411,108.063,108.213,9862.0
2023-07-05 10:50:00,115.4,116.09,115.39,116.0,32687.0,108.1849,108.8317,108.1755,108.7473,32687.0
2023-07-05 10:55:00,115.99,116.26,115.93,116.05,26634.0,108.738,108.9911,108.6817,108.7942,26634.0
2023-07-05 11:00:00,116.04,116.15,115.85,115.88,13363.0,108.7848,108.888,108.6067,108.6348,13363.0
2023-07-05 11:05:00,115.94,115.95,115.77,115.82,10411.0,108.6911,108.7005,108.5317,108.5786,10411.0
2023-07-05 11:10:00,115.78,115.83,115.67,115.82,14688.0,108.5411,108.588,108.438,108.5786,14688.0
2023-07-05 11:15:00,115.77,115.77,115.4,115.41,16613.0,108.5317,108.5317,108.1849,108.1942,16613.0
2023-07-05 11:20:00,115.37,115.43,115.28,115.3,9024.0,108.1567,108.213,108.0724,108.0911,9024.0
2023-07-05 11:25:00,115.33,115.68,115.3,115.62,29935.0,108.1192,108.4474,108.0911,108.3911,29935.0
2023-07-05 11:30:00,115.64,115.77,115.62,115.65,17663.0,108.4099,108.5317,108.3911,108.4192,17663.0
2023-07-05 11:35:00,115.67,115.72,115.58,115.66,12545.0,108.438,108.4849,108.3536,108.4286,12545.0
2023-07-05 11:40:00,115.68,115.76,115.61,115.67,7804.0,108.4474,108.5224,108.3817,108.438,7804.0
2023-07-05 11:45:00,115.71,115.71,115.58,115.59,5179.0,108.4755,108.4755,108.3536,108.363,5179.0
2023-07-05 11:50:00,115.58,115.7,115.57,115.62,16804.0,108.3536,108.4661,108.3442,108.3911,16804.0
2023-07-05 11:55:00,115.61,115.88,115.61,115.88,25046.0,108.3817,108.6348,108.3817,108.6348,25046.0
2023-07-05 12:00:00,115.88,116.03,115.84,115.94,15811.0,108.6348,108.7755,108.5973,108.6911,15811.0
2023-07-05 12:05:00,115.9,115.99,115.89,115.93,4286.0,108.6536,108.738,108.6442,108.6817,4286.0
2023-07-05 12:10:00,115.9,115.91,115.74,115.85,27633.0,108.6536,108.663,108.5036,108.6067,27633.0
2023-07-05 12:15:00,115.86,115.89,115.79,115.85,5489.0,108.6161,108.6442,108.5505,108.6067,5489.0
2023-07-05 12:20:00,115.85,115.98,115.82,115.97,17829.0,108.6067,108.7286,108.5786,108.7192,17829.0
2023-07-05 12:25:00,115.95,115.95,115.83,115.86,13134.0,108.7005,108.7005,108.588,108.6161,13134.0
2023-07-05 12:30:00,115.87,115.89,115.59,115.66,12606.0,108.6255,108.6442,108.363,108.4286,12606.0
2023-07-05 12:35:00,115.66,115.86,115.53,115.86,16645.0,108.4286,108.6161,108.3067,108.6161,16645.0
2023-07-05 12:40:00,115.88,115.9,115.77,115.78,9018.0,108.6348,108.6536,108.5317,108.5411,9018.0
2023-07-05 12:45:00,115.76,115.87,115.73,115.87,15042.0,108.5224,108.6255,108.4942,108.6255,15042.0
2023-07-05 12:50:00,115.87,115.88,115.8,115.87,12660.0,108.6255,108.6348,108.5599,108.6255,12660.0
2023-07-05 12:55:00,115.87,116.01,115.85,115.86,21051.0,108.6255,108.7567,108.6067,108.6161,21051.0
2023-07-05 13:00:00,115.88,115.9,115.58,115.58,6814.0,108.6348,108.6536,108.3536,108.3536,6814.0
2023-07-05 13:05:00,115.59,115.62,115.48,115.52,31596.0,108.363,108.3911,108.2599,108.2974,31596.0
2023-07-05 13:10:00,115.51,115.63,115.43,115.58,18495.0,108.288,108.4005,108.213,108.3536,18495.0
2023-07-05 13:15:00,115.58,115.67,115.55,115.62,8989.0,108.3536,108.438,108.3255,108.3911,8989.0
2023-07-05 13:20:00,115.63,115.69,115.54,115.55,10915.0,108.4005,108.4567,108.3161,108.3255,10915.0
2023-07-05 13:25:00,115.55,115.59,115.44,115.5,11653.0,108.3255,108.363,108.2224,108.2786,11653.0
2023-07-05 13:30:00,115.5,115.6,115.42,115.55,17989.0,108.2786,108.3724,108.2036,108.3255,17989.0
2023-07-05 13:35:00,115.58,115.61,115.52,115.57,4159.0,108.3536,108.3817,108.2974,108.3442,4159.0
2023-07-05 13:40:00,115.59,115.61,115.55,115.57,12190.0,108.363,108.3817,108.3255,108.3442,12190.0
2023-07-05 13:45:00,115.59,115.83,115.59,115.78,20590.0,108.363,108.588,108.363,108.5411,20590.0
2023-07-05 13:50:00,115.79,115.91,115.76,115.91,7503.0,108.5505,108.663,108.5224,108.663,7503.0
2023-07-05 13:55:00,115.93,115.97,115.72,115.73,35544.0,108.6817,108.7192,108.4849,108.4942,35544.0
2023-07-05 14:00:00,115.77,115.77,115.53,115.58,10847.0,108.5317,108.5317,108.3067,108.3536,10847.0
2023-07-05 14:05:00,115.56,115.61,115.5,115.56,15217.0,108.3349,108.3817,108.2786,108.3349,15217.0
2023-07-05 14:10:00,115.53,115.56,115.43,115.49,16788.0,108.3067,108.3349,108.213,108.2692,16788.0
2023-07-05 14:15:00,115.47,115.47,115.27,115.32,17452.0,108.2505,108.2505,108.063,108.1099,17452.0
2023-07-05 14:20:00,115.31,115.38,115.19,115.22,26586.0,108.1005,108.1661,107.988,108.0161,26586.0
2023-07-05 14:25:00,115.19,115.34,115.18,115.21,16599.0,107.988,108.1286,107.9786,108.0067,16599.0
2023-07-05 14:30:00,115.23,115.29,115.2,115.22,16796.0,108.0255,108.0817,107.9974,108.0161,16796.0
2023-07-05 14:35:00,115.2,115.34,115.15,115.27,19073.0,107.9974,108.1286,107.9505,108.063,19073.0
2023-07-05 14:40:00,115.26,115.46,115.26,115.46,13387.0,108.0536,108.2411,108.0536,108.2411,13387.0
2023-07-05 14:45:00,115.48,115.62,115.34,115.61,21052.0,108.2599,108.3911,108.1286,108.3817,21052.0
2023-07-05 14:50:00,115.63,115.78,115.62,115.73,25183.0,108.4005,108.5411,108.3911,108.4942,25183.0
2023-07-05 14:55:00,115.73,115.8,115.71,115.8,33962.0,108.4942,108.5599,108.4755,108.5599,33962.0
2023-07-05 15:00:00,115.81,115.9,115.79,115.86,14782.0,108.5692,108.6536,108.5505,108.6161,14782.0
2023-07-05 15:05:00,115.86,115.95,115.82,115.88,17467.0,108.6161,108.7005,108.5786,108.6348,17467.0
2023-07-05 15:10:00,115.89,116.01,115.79,115.97,25930.0,108.6442,108.7567,108.5505,108.7192,25930.0
2023-07-05 15:15:00,115.97,116.11,115.93,116.06,27515.0,108.7192,108.8505,108.6817,108.8036,27515.0
2023-07-05 15:20:00,116.06,116.08,115.77,115.77,22200.0,108.8036,108.8223,108.5317,108.5317,22200.0
2023-07-05 15:25:00,115.77,115.9,115.74,115.89,18470.0,108.5317,108.6536,108.5036,108.6442,18470.0
2023-07-05 15:30:00,115.9,115.9,115.65,115.68,16922.0,108.6536,108.6536,108.4192,108.4474,16922.0
2023-07-05 15:35:00,115.66,115.66,115.31,115.34,44128.0,108.4286,108.4286,108.1005,108.1286,44128.0
2023-07-05 15:40:00,115.34,115.41,115.28,115.34,36043.0,108.1286,108.1942,108.0724,108.1286,36043.0
2023-07-05 15:45:00,115.33,115.54,115.29,115.49,70588.0,108.1192,108.3161,108.0817,108.2692,70588.0
2023-07-05 15:50:00,115.48,115.48,115.33,115.37,72822.0,108.2599,108.2599,108.1192,108.1567,72822.0
2023-07-05 15:55:00,115.36,115.45,115.23,115.29,134711.0,108.1474,108.2317,108.0255,108.0817,134711.0
2023-07-06 09:30:00,113.31,113.85,112.87,113.36,64450.0,106.2255,106.7318,105.813,106.2724,64450.0
2023-07-06 09:35:00,113.24,113.25,112.38,112.98,44392.0,106.1599,106.1693,105.3537,105.9162,44392.0
2023-07-06 09:40:00,113.01,113.85,113.01,113.78,37263.0,105.9443,106.7318,105.9443,106.6661,37263.0
2023-07-06 09:45:00,113.67,113.7,113.07,113.53,27534.0,106.563,106.5911,106.0005,106.4318,27534.0
2023-07-06 09:50:00,113.52,113.68,113.3,113.46,27011.0,106.4224,106.5724,106.2162,106.3662,27011.0
2023-07-06 09:55:00,113.48,113.58,113.15,113.58,17185.0,106.3849,106.4787,106.0755,106.4787,17185.0
2023-07-06 10:00:00,113.47,113.62,113.29,113.48,8442.0,106.3755,106.5162,106.2068,106.3849,8442.0
2023-07-06 10:05:00,113.55,113.59,113.13,113.13,23333.0,106.4505,106.488,106.0568,106.0568,23333.0
2023-07-06 10:10:00,113.18,113.42,113.16,113.29,9928.0,106.1037,106.3287,106.0849,106.2068,9928.0
2023-07-06 10:15:00,113.31,113.36,113.17,113.26,17404.0,106.2255,106.2724,106.0943,106.1787,17404.0
2023-07-06 10:20:00,113.26,113.53,113.25,113.42,11495.0,106.1787,106.4318,106.1693,106.3287,11495.0
2023-07-06 10:25:00,113.43,113.65,113.28,113.37,10721.0,106.338,106.5443,106.1974,106.2818,10721.0
2023-07-06 10:30:00,113.37,113.39,113.19,113.33,32485.0,106.2818,106.3005,106.113,106.2443,32485.0
2023-07-06 10:35:00,113.34,113.45,113.09,113.28,52896.0,106.2537,106.3568,106.0193,106.1974,52896.0
2023-07-06 10:40:00,113.26,113.43,113.2,113.23,7767.0,106.1787,106.338,106.1224,106.1505,7767.0
2023-07-06 10:45:00,113.27,113.42,113.18,113.35,10009.0,106.188,106.3287,106.1037,106.263,10009.0
2023-07-06 10:50:00,113.39,113.84,113.34,113.78,9541.0,106.3005,106.7224,106.2537,106.6661,9541.0
2023-07-06 10:55:00,113.73,113.73,113.35,113.49,9453.0,106.6193,106.6193,106.263,106.3943,9453.0
2023-07-06 11:00:00,113.43,113.51,113.3,113.39,3415.0,106.338,106.413,106.2162,106.3005,3415.0
2023-07-06 11:05:00,113.4,113.53,113.34,113.48,7659.0,106.3099,106.4318,106.2537,106.3849,7659.0
2023-07-06 11:10:00,113.52,113.71,113.42,113.69,10435.0,106.4224,106.6005,106.3287,106.5818,10435.0
2023-07-06 11:15:00,113.75,114.19,113.68,113.89,21610.0,106.638,107.0505,106.5724,106.7693,21610.0
2023-07-06 11:20:00,113.93,114.01,113.84,114.0,9839.0,106.8068,106.8818,106.7224,106.8724,9839.0
2023-07-06 11:25:00,114.07,114.25,114.07,114.13,11118.0,106.938,107.1068,106.938,106.9943,11118.0
2023-07-06 11:30:00,114.09,114.5,114.09,114.35,18432.0,106.9568,107.3411,106.9568,107.2005,18432.0
2023-07-06 11:35:00,114.38,114.38,114.01,114.04,12602.0,107.2286,107.2286,106.8818,106.9099,12602.0
2023-07-06 11:40:00,114.02,114.27,114.01,114.15,5108.0,106.8911,107.1255,106.8818,107.013,5108.0
2023-07-06 11:45:00,114.14,114.46,114.14,114.46,18575.0,107.0036,107.3036,107.0036,107.3036,18575.0
2023-07-06 11:50:00,114.4,114.51,114.36,114.43,6568.0,107.2474,107.3505,107.2099,107.2755,6568.0
2023-07-06 11:55:00,114.46,114.52,114.31,114.31,11327.0,107.3036,107.3599,107.163,107.163,11327.0
2023-07-06 12:00:00,114.38,114.5,114.31,114.48,6743.0,107.2286,107.3411,107.163,107.3224,6743.0
2023-07-06 12:05:00,114.48,114.57,114.38,114.42,10429.0,107.3224,107.4068,107.2286,107.2661,10429.0
2023-07-06 12:10:00,114.38,114.48,114.35,114.36,6773.0,107.2286,107.3224,107.2005,107.2099,6773.0
2023-07-06 12:15:00,114.37,114.39,114.27,114.28,6296.0,107.2193,107.238,107.1255,107.1349,6296.0
2023-07-06 12:20:00,114.27,114.68,114.26,114.59,24960.0,107.1255,107.5099,107.1161,107.4255,24960.0
2023-07-06 12:25:00,114.59,114.62,114.48,114.54,11435.0,107.4255,107.4536,107.3224,107.3786,11435.0
2023-07-06 12:30:00,114.53,114.53,114.44,114.46,12533.0,107.3693,107.3693,107.2849,107.3036,12533.0
2023-07-06 12:35:00,114.51,114.51,114.3,114.34,6619.0,107.3505,107.3505,107.1536,107.1911,6619.0
2023-07-06 12:40:00,114.36,114.42,114.34,114.34,11771.0,107.2099,107.2661,107.1911,107.1911,11771.0
2023-07-06 12:45:00,114.33,114.49,114.33,114.48,22856.0,107.1818,107.3318,107.1818,107.3224,22856.0
2023-07-06 12:50:00,114.45,114.74,114.43,114.43,28209.0,107.2943,107.5661,107.2755,107.2755,28209.0
2023-07-06 12:55:00,114.43,114.43,114.32,114.36,7164.0,107.2755,107.2755,107.1724,107.2099,7164.0
2023-07-06 13:00:00,114.37,114.37,114.21,114.27,13782.0,107.2193,107.2193,107.0693,107.1255,13782.0
2023-07-06 13:05:00,114.28,114.37,114.27,114.28,9203.0,107.1349,107.2193,107.1255,107.1349,9203.0
2023-07-06 13:10:00,114.25,114.25,114.07,114.16,20116.0,107.1068,107.1068,106.938,107.0224,20116.0
2023-07-06 13:15:00,114.19,114.31,114.19,114.26,6828.0,107.0505,107.163,107.0505,107.1161,6828.0
2023-07-06 13:20:00,114.24,114.5,114.24,114.49,19191.0,107.0974,107.3411,107.0974,107.3318,19191.0
2023-07-06 13:25:00,114.49,114.61,114.3,114.42,19227.0,107.3318,107.4443,107.1536,107.2661,19227.0
2023-07-06 13:30:00,114.42,114.45,114.32,114.32,8860.0,107.2661,107.2943,107.1724,107.1724,8860.0
2023-07-06 13:35:00,114.29,114.39,114.27,114.38,9764.0,107.1443,107.238,107.1255,107.2286,9764.0
2023-07-06 13:40:00,114.37,114.39,114.11,114.15,14423.0,107.2193,107.238,106.9755,107.013,14423.0
2023-07-06 13:45:00,114.13,114.27,114.08,114.27,20106.0,106.9943,107.1255,106.9474,107.1255,20106.0
2023-07-06 13:50:00,114.28,114.59,114.28,114.54,21922.0,107.1349,107.4255,107.1349,107.3786,21922.0
2023-07-06 13:55:00,114.57,114.83,114.44,114.65,45639.0,107.4068,107.6505,107.2849,107.4818,45639.0
2023-07-06 14:00:00,114.65,114.85,114.46,114.53,21694.0,107.4818,107.6692,107.3036,107.3693,21694.0
2023-07-06 14:05:00,114.51,114.63,114.47,114.5,14553.0,107.3505,107.463,107.313,107.3411,14553.0
2023-07-06 14:10:00,114.49,114.5,114.34,114.43,8969.0,107.3318,107.3411,107.1911,107.2755,8969.0
2023-07-06 14:15:00,114.39,114.39,114.27,114.33,5829.0,107.238,107.238,107.1255,107.1818,5829.0
2023-07-06 14:20:00,114.34,114.34,114.07,114.1,9817.0,107.1911,107.1911,106.938,106.9661,9817.0
2023-07-06 14:25:00,114.1,114.12,114.02,114.05,10700.0,106.9661,106.9849,106.8911,106.9193,10700.0
2023-07-06 14:30:00,114.1,114.12,114.01,114.08,10431.0,106.9661,106.9849,106.8818,106.9474,10431.0
2023-07-06 14:35:00,114.08,114.08,113.93,114.0,5118.0,106.9474,106.9474,106.8068,106.8724,5118.0
2023-07-06 14:40:00,114.01,114.17,114.01,114.16,16629.0,106.8818,107.0318,106.8818,107.0224,16629.0
2023-07-06 14:45:00,114.2,114.2,114.01,114.06,13779.0,107.0599,107.0599,106.8818,106.9286,13779.0
2023-07-06 14:50:00,114.04,114.04,113.98,113.99,8106.0,106.9099,106.9099,106.8536,106.863,8106.0
2023-07-06 14:55:00,114.0,114.14,113.99,114.13,7726.0,106.8724,107.0036,106.863,106.9943,7726.0
2023-07-06 15:00:00,114.14,114.14,114.03,114.03,8688.0,107.0036,107.0036,106.9005,106.9005,8688.0
2023-07-06 15:05:00,114.01,114.12,114.01,114.01,11607.0,106.8818,106.9849,106.8818,106.8818,11607.0
2023-07-06 15:10:00,114.0,114.09,113.97,113.98,8292.0,106.8724,106.9568,106.8443,106.8536,8292.0
2023-07-06 15:15:00,113.96,114.17,113.95,114.11,18227.0,106.8349,107.0318,106.8255,106.9755,18227.0
2023-07-06 15:20:00,114.13,114.44,114.1,114.28,41834.0,106.9943,107.2849,106.9661,107.1349,41834.0
2023-07-06 15:25:00,114.25,114.43,114.25,114.28,12862.0,107.1068,107.2755,107.1068,107.1349,12862.0
2023-07-06 15:30:00,114.25,114.44,114.14,114.44,45045.0,107.1068,107.2849,107.0036,107.2849,45045.0
2023-07-06 15:35:00,114.43,114.56,114.36,114.53,11170.0,107.2755,107.3974,107.2099,107.3693,11170.0
2023-07-06 15:40:00,114.53,114.53,114.34,114.44,20654.0,107.3693,107.3693,107.1911,107.2849,20654.0
2023-07-06 15:45:00,114.41,114.53,114.36,114.52,26706.0,107.2568,107.3693,107.2099,107.3599,26706.0
2023-07-06 15:50:00,114.54,114.59,114.43,114.44,33763.0,107.3786,107.4255,107.2755,107.2849,33763.0
2023-07-06 15:55:00,114.46,114.59,114.39,114.49,100388.0,107.3036,107.4255,107.238,107.3318,100388.0
2023-07-07 09:30:00,114.0,114.67,113.38,114.26,65485.0,106.8724,107.5005,106.2912,107.1161,65485.0
2023-07-07 09:35:00,114.26,114.49,113.68,113.68,46929.0,107.1161,107.3318,106.5724,106.5724,46929.0
2023-07-07 09:40:00,113.56,114.2,113.44,114.14,67942.0,106.4599,107.0599,106.3474,107.0036,67942.0
2023-07-07 09:45:00,114.18,114.47,113.93,114.19,15052.0,107.0411,107.313,106.8068,107.0505,15052.0
2023-07-07 09:50:00,114.13,114.52,113.97,114.06,13301.0,106.9943,107.3599,106.8443,106.9286,13301.0
2023-07-07 09:55:00,114.16,114.35,114.08,114.35,7297.0,107.0224,107.2005,106.9474,107.2005,7297.0
2023-07-07 10:00:00,114.41,114.47,114.3,114.47,21318.0,107.2568,107.313,107.1536,107.313,21318.0
2023-07-07 10:05:00,114.48,114.52,114.05,114.08,23590.0,107.3224,107.3599,106.9193,106.9474,23590.0
2023-07-07 10:10:00,114.12,114.26,113.99,114.18,25491.0,106.9849,107.1161,106.863,107.0411,25491.0
2023-07-07 10:15:00,114.13,114.2,113.85,114.01,31727.0,106.9943,107.0599,106.7318,106.8818,31727.0
2023-07-07 10:20:00,114.02,114.18,113.97,114.09,8839.0,106.8911,107.0411,106.8443,106.9568,8839.0
2023-07-07 10:25:00,114.09,114.14,113.99,114.07,13768.0,106.9568,107.0036,106.863,106.938,13768.0
2023-07-07 10:30:00,114.02,114.17,113.95,113.98,19598.0,106.8911,107.0318,106.8255,106.8536,19598.0
2023-07-07 10:35:00,114.07,114.61,114.05,114.49,10058.0,106.938,107.4443,106.9193,107.3318,10058.0
2023-07-07 10:40:00,114.48,114.66,114.48,114.63,2958.0,107.3224,107.4911,107.3224,107.463,2958.0
2023-07-07 10:45:00,114.58,114.59,114.41,114.44,10026.0,107.4161,107.4255,107.2568,107.2849,10026.0
2023-07-07 10:50:00,114.43,114.95,114.36,114.7,38526.0,107.2755,107.763,107.2099,107.5286,38526.0
2023-07-07 10:55:00,114.64,114.89,114.63,114.77,11051.0,107.4724,107.7067,107.463,107.5942,11051.0
2023-07-07 11:00:00,114.73,114.77,114.56,114.64,9496.0,107.5567,107.5942,107.3974,107.4724,9496.0
2023-07-07 11:05:00,114.64,114.73,114.5,114.5,12150.0,107.4724,107.5567,107.3411,107.3411,12150.0
2023-07-07 11:10:00,114.45,114.57,114.45,114.46,4289.0,107.2943,107.4068,107.2943,107.3036,4289.0
2023-07-07 11:15:00,114.43,114.45,114.16,114.31,5491.0,107.2755,107.2943,107.0224,107.163,5491.0
2023-07-07 11:20:00,114.32,114.32,114.18,114.23,2465.0,107.1724,107.1724,107.0411,107.088,2465.0
2023-07-07 11:25:00,114.24,114.35,114.21,114.3,4292.0,107.0974,107.2005,107.0693,107.1536,4292.0
2023-07-07 11:30:00,114.34,114.53,114.33,114.52,5775.0,107.1911,107.3693,107.1818,107.3599,5775.0
2023-07-07 11:35:00,114.54,114.54,114.44,114.44,8603.0,107.3786,107.3786,107.2849,107.2849,8603.0
2023-07-07 11:40:00,114.43,114.43,114.3,114.3,1700.0,107.2755,107.2755,107.1536,107.1536,1700.0
2023-07-07 11:45:00,114.21,114.45,114.12,114.44,11757.0,107.0693,107.2943,106.9849,107.2849,11757.0
2023-07-07 11:50:00,114.46,114.51,114.12,114.14,19068.0,107.3036,107.3505,106.9849,107.0036,19068.0
2023-07-07 11:55:00,114.15,114.35,114.15,114.27,13347.0,107.013,107.2005,107.013,107.1255,13347.0
2023-07-07 12:00:00,114.24,114.35,114.24,114.32,9049.0,107.0974,107.2005,107.0974,107.1724,9049.0
2023-07-07 12:05:00,114.33,114.35,114.23,114.35,5623.0,107.1818,107.2005,107.088,107.2005,5623.0
2023-07-07 12:10:00,114.33,114.33,114.23,114.26,2479.0,107.1818,107.1818,107.088,107.1161,2479.0
2023-07-07 12:15:00,114.26,114.32,114.15,114.19,4414.0,107.1161,107.1724,107.013,107.0505,4414.0
2023-07-07 12:20:00,114.19,114.23,114.11,114.12,19758.0,107.0505,107.088,106.9755,106.9849,19758.0
2023-07-07 12:25:00,114.11,114.3,114.11,114.23,9563.0,106.9755,107.1536,106.9755,107.088,9563.0
2023-07-07 12:30:00,114.2,114.26,114.15,114.21,11634.0,107.0599,107.1161,107.013,107.0693,11634.0
2023-07-07 12:35:00,114.2,114.39,114.2,114.35,15060.0,107.0599,107.238,107.0599,107.2005,15060.0
2023-07-07 12:40:00,114.35,114.48,114.33,114.45,14658.0,107.2005,107.3224,107.1818,107.2943,14658.0
2023-07-07 12:45:00,114.45,114.5,114.45,114.48,3380.0,107.2943,107.3411,107.2943,107.3224,3380.0
2023-07-07 12:50:00,114.48,114.49,114.33,114.33,10834.0,107.3224,107.3318,107.1818,107.1818,10834.0
2023-07-07 12:55:00,114.34,114.4,114.33,114.38,2526.0,107.1911,107.2474,107.1818,107.2286,2526.0
2023-07-07 13:00:00,114.41,114.5,114.4,114.44,11141.0,107.2568,107.3411,107.2474,107.2849,11141.0
2023-07-07 13:05:00,114.44,114.53,114.41,114.45,15227.0,107.2849,107.3693,107.2568,107.2943,15227.0
2023-07-07 13:10:00,114.46,114.49,114.43,114.49,5941.0,107.3036,107.3318,107.2755,107.3318,5941.0
2023-07-07 13:15:00,114.51,114.6,114.48,114.58,13445.0,107.3505,107.4349,107.3224,107.4161,13445.0
2023-07-07 13:20:00,114.58,114.71,114.57,114.65,9512.0,107.4161,107.538,107.4068,107.4818,9512.0
2023-07-07 13:25:00,114.65,114.65,114.55,114.6,4765.0,107.4818,107.4818,107.388,107.4349,4765.0
2023-07-07 13:30:00,114.56,114.56,114.47,114.51,2977.0,107.3974,107.3974,107.313,107.3505,2977.0
2023-07-07 13:35:00,114.47,114.49,114.2,114.32,16898.0,107.313,107.3318,107.0599,107.1724,16898.0
2023-07-07 13:40:00,114.33,114.46,114.32,114.45,9356.0,107.1818,107.3036,107.1724,107.2943,9356.0
2023-07-07 13:45:00,114.45,114.49,114.28,114.28,9592.0,107.2943,107.3318,107.1349,107.1349,9592.0
2023-07-07 13:50:00,114.3,114.35,114.2,114.27,6089.0,107.1536,107.2005,107.0599,107.1255,6089.0
2023-07-07 13:55:00,114.27,114.34,114.11,114.17,6798.0,107.1255,107.1911,106.9755,107.0318,6798.0
2023-07-07 14:00:00,114.24,114.28,114.16,114.17,6807.0,107.0974,107.1349,107.0224,107.0318,6807.0
2023-07-07 14:05:00,114.18,114.33,114.17,114.3,6133.0,107.0411,107.1818,107.0318,107.1536,6133.0
2023-07-07 14:10:00,114.3,114.3,114.22,114.26,10317.0,107.1536,107.1536,107.0786,107.1161,10317.0
2023-07-07 14:15:00,114.26,114.26,114.15,114.21,7533.0,107.1161,107.1161,107.013,107.0693,7533.0
2023-07-07 14:20:00,114.2,114.23,114.14,114.22,9707.0,107.0599,107.088,107.0036,107.0786,9707.0
2023-07-07 14:25:00,114.22,114.26,114.17,114.2,4449.0,107.0786,107.1161,107.0318,107.0599,4449.0
2023-07-07 14:30:00,114.2,114.24,114.13,114.14,36256.0,107.0599,107.0974,106.9943,107.0036,36256.0
2023-07-07 14:35:00,114.13,114.21,114.12,114.17,10131.0,106.9943,107.0693,106.9849,107.0318,10131.0
2023-07-07 14:40:00,114.17,114.27,114.15,114.18,11582.0,107.0318,107.1255,107.013,107.0411,11582.0
2023-07-07 14:45:00,114.15,114.21,114.14,114.15,4939.0,107.013,107.0693,107.0036,107.013,4939.0
2023-07-07 14:50:00,114.17,114.19,114.07,114.07,4995.0,107.0318,107.0505,106.938,106.938,4995.0
2023-07-07 14:55:00,114.08,114.14,113.98,114.12,17110.0,106.9474,107.0036,106.8536,106.9849,17110.0
2023-07-07 15:00:00,114.14,114.17,114.09,114.16,11603.0,107.0036,107.0318,106.9568,107.0224,11603.0
2023-07-07 15:05:00,114.14,114.18,114.11,114.14,5151.0,107.0036,107.0411,106.9755,107.0036,5151.0
2023-07-07 15:10:00,114.15,114.18,114.13,114.17,5629.0,107.013,107.0411,106.9943,107.0318,5629.0
2023-07-07 15:15:00,114.18,114.24,114.08,114.13,28161.0,107.0411,107.0974,106.9474,106.9943,28161.0
2023-07-07 15:20:00,114.13,114.14,114.0,114.02,11581.0,106.9943,107.0036,106.8724,106.8911,11581.0
2023-07-07 15:25:00,114.02,114.04,113.89,113.94,30389.0,106.8911,106.9099,106.7693,106.8161,30389.0
2023-07-07 15:30:00,113.95,114.12,113.95,114.11,44502.0,106.8255,106.9849,106.8255,106.9755,44502.0
2023-07-07 15:35:00,114.11,114.19,113.98,114.07,15946.0,106.9755,107.0505,106.8536,106.938,15946.0
2023-07-07 15:40:00,114.05,114.12,113.94,113.94,16001.0,106.9193,106.9849,106.8161,106.8161,16001.0
2023-07-07 15:45:00,113.93,114.1,113.91,114.1,59320.0,106.8068,106.9661,106.788,106.9661,59320.0
2023-07-07 15:50:00,114.12,114.22,113.78,113.83,63768.0,106.9849,107.0786,106.6661,106.713,63768.0
2023-07-07 15:55:00,113.82,113.89,113.69,113.81,95373.0,106.7036,106.7693,106.5818,106.6943,95373.0
2023-07-10 09:30:00,113.73,113.97,113.2,113.64,30987.0,106.6193,106.8443,106.1224,106.5349,30987.0
2023-07-10 09:35:00,113.64,113.88,113.5,113.62,23964.0,106.5349,106.7599,106.4037,106.5162,23964.0
2023-07-10 09:40:00,113.52,113.91,113.52,113.87,10535.0,106.4224,106.788,106.4224,106.7505,10535.0
2023-07-10 09:45:00,113.86,114.11,113.71,113.87,9779.0,106.7411,106.9755,106.6005,106.7505,9779.0
2023-07-10 09:50:00,113.88,114.57,113.88,114.45,11931.0,106.7599,107.4068,106.7599,107.2943,11931.0
2023-07-10 09:55:00,114.43,114.62,114.37,114.51,7930.0,107.2755,107.4536,107.2193,107.3505,7930.0
2023-07-10 10:00:00,114.45,114.47,114.37,114.44,5233.0,107.2943,107.313,107.2193,107.2849,5233.0
2023-07-10 10:05:00,114.39,114.49,114.07,114.08,12022.0,107.238,107.3318,106.938,106.9474,12022.0
2023-07-10 10:10:00,114.08,114.08,113.74,113.78,6187.0,106.9474,106.9474,106.6286,106.6661,6187.0
2023-07-10 10:15:00,113.83,114.12,113.82,114.07,18302.0,106.713,106.9849,106.7036,106.938,18302.0
2023-07-10 10:20:00,114.15,114.19,113.83,114.09,33087.0,107.013,107.0505,106.713,106.9568,33087.0
2023-07-10 10:25:00,114.1,114.24,113.85,114.04,15420.0,106.9661,107.0974,106.7318,106.9099,15420.0
2023-07-10 10:30:00,114.0,114.17,113.9,113.9,12528.0,106.8724,107.0318,106.7786,106.7786,12528.0
2023-07-10 10:35:00,113.9,114.09,113.8,114.0,11995.0,106.7786,106.9568,106.6849,106.8724,11995.0
2023-07-10 10:40:00,114.02,114.02,113.82,113.87,5320.0,106.8911,106.8911,106.7036,106.7505,5320.0
2023-07-10 10:45:00,113.87,114.03,113.86,113.9,15379.0,106.7505,106.9005,106.7411,106.7786,15379.0
2023-07-10 10:50:00,113.89,114.0,113.86,113.9,5871.0,106.7693,106.8724,106.7411,106.7786,5871.0
2023-07-10 10:55:00,113.86,113.91,113.46,113.5,37281.0,106.7411,106.788,106.3662,106.4037,37281.0
2023-07-10 11:00:00,113.5,113.8,113.46,113.73,34818.0,106.4037,106.6849,106.3662,106.6193,34818.0
2023-07-10 11:05:00,113.66,113.8,113.61,113.65,22591.0,106.5536,106.6849,106.5068,106.5443,22591.0
2023-07-10 11:10:00,113.64,113.81,113.64,113.81,6305.0,106.5349,106.6943,106.5349,106.6943,6305.0
2023-07-10 11:15:00,113.85,113.85,113.62,113.62,20498.0,106.7318,106.7318,106.5162,106.5162,20498.0
2023-07-10 11:20:00,113.65,113.84,113.54,113.73,18819.0,106.5443,106.7224,106.4412,106.6193,18819.0
2023-07-10 11:25:00,113.77,113.93,113.75,113.79,14740.0,106.6568,106.8068,106.638,106.6755,14740.0
2023-07-10 11:30:00,113.71,113.89,113.7,113.89,2555.0,106.6005,106.7693,106.5911,106.7693,2555.0
2023-07-10 11:35:00,113.77,113.85,113.69,113.73,3615.0,106.6568,106.7318,106.5818,106.6193,3615.0
2023-07-10 11:40:00,113.75,113.8,113.64,113.64,4603.0,106.638,106.6849,106.5349,106.5349,4603.0
2023-07-10 11:45:00,113.68,113.83,113.63,113.83,14050.0,106.5724,106.713,106.5255,106.713,14050.0
2023-07-10 11:50:00,113.88,113.91,113.83,113.83,11464.0,106.7599,106.788,106.713,106.713,11464.0
2023-07-10 11:55:00,113.83,113.99,113.83,113.99,18282.0,106.713,106.863,106.713,106.863,18282.0
2023-07-10 12:00:00,114.04,114.09,113.77,113.9,8153.0,106.9099,106.9568,106.6568,106.7786,8153.0
2023-07-10 12:05:00,113.96,113.96,113.75,113.77,4318.0,106.8349,106.8349,106.638,106.6568,4318.0
2023-07-10 12:10:00,113.8,113.83,113.75,113.79,5138.0,106.6849,106.713,106.638,106.6755,5138.0
2023-07-10 12:15:00,113.81,113.83,113.75,113.8,5353.0,106.6943,106.713,106.638,106.6849,5353.0
2023-07-10 12:20:00,113.8,113.97,113.78,113.97,21188.0,106.6849,106.8443,106.6661,106.8443,21188.0
2023-07-10 12:25:00,113.94,114.02,113.94,114.01,4533.0,106.8161,106.8911,106.8161,106.8818,4533.0
2023-07-10 12:30:00,114.01,114.2,114.0,114.2,8457.0,106.8818,107.0599,106.8724,107.0599,8457.0
2023-07-10 12:35:00,114.17,114.17,114.01,114.01,11706.0,107.0318,107.0318,106.8818,106.8818,11706.0
2023-07-10 12:40:00,114.02,114.03,113.86,113.93,12467.0,106.8911,106.9005,106.7411,106.8068,12467.0
2023-07-10 12:45:00,113.96,114.02,113.9,114.02,3953.0,106.8349,106.8911,106.7786,106.8911,3953.0
2023-07-10 12:50:00,114.01,114.05,113.87,113.92,8856.0,106.8818,106.9193,106.7505,106.7974,8856.0
2023-07-10 12:55:00,113.9,113.94,113.83,113.85,7396.0,106.7786,106.8161,106.713,106.7318,7396.0
2023-07-10 13:00:00,113.85,113.96,113.85,113.96,6790.0,106.7318,106.8349,106.7318,106.8349,6790.0
2023-07-10 13:05:00,113.92,113.99,113.89,113.96,9225.0,106.7974,106.863,106.7693,106.8349,9225.0
2023-07-10 13:10:00,113.96,113.99,113.9,113.95,5712.0,106.8349,106.863,106.7786,106.8255,5712.0
2023-07-10 13:15:00,113.98,114.15,113.98,114.08,8720.0,106.8536,107.013,106.8536,106.9474,8720.0
2023-07-10 13:20:00,114.09,114.3,114.09,114.25,12558.0,106.9568,107.1536,106.9568,107.1068,12558.0
2023-07-10 13:25:00,114.25,114.36,114.21,114.34,10413.0,107.1068,107.2099,107.0693,107.1911,10413.0
2023-07-10 13:30:00,114.41,114.43,114.16,114.21,9753.0,107.2568,107.2755,107.0224,107.0693,9753.0
2023-07-10 13:35:00,114.21,114.4,114.2,114.4,8998.0,107.0693,107.2474,107.0599,107.2474,8998.0
2023-07-10 13:40:00,114.36,114.47,114.35,114.42,17338.0,107.2099,107.313,107.2005,107.2661,17338.0
2023-07-10 13:45:00,114.4,114.46,114.39,114.39,4845.0,107.2474,107.3036,107.238,107.238,4845.0
2023-07-10 13:50:00,114.36,114.57,114.36,114.57,5899.0,107.2099,107.4068,107.2099,107.4068,5899.0
2023-07-10 13:55:00,114.55,114.57,114.5,114.54,5022.0,107.388,107.4068,107.3411,107.3786,5022.0
2023-07-10 14:00:00,114.52,114.52,114.32,114.32,8832.0,107.3599,107.3599,107.1724,107.1724,8832.0
2023-07-10 14:05:00,114.29,114.35,114.25,114.32,6588.0,107.1443,107.2005,107.1068,107.1724,6588.0
2023-07-10 14:10:00,114.3,114.33,114.25,114.3,10370.0,107.1536,107.1818,107.1068,107.1536,10370.0
2023-07-10 14:15:00,114.27,114.31,114.19,114.2,6825.0,107.1255,107.163,107.0505,107.0599,6825.0
2023-07-10 14:20:00,114.23,114.37,114.22,114.37,12394.0,107.088,107.2193,107.0786,107.2193,12394.0
2023-07-10 14:25:00,114.37,114.48,114.32,114.45,69005.0,107.2193,107.3224,107.1724,107.2943,69005.0
2023-07-10 14:30:00,114.43,114.58,114.39,114.58,10442.0,107.2755,107.4161,107.238,107.4161,10442.0
2023-07-10 14:35:00,114.59,114.61,114.44,114.44,12234.0,107.4255,107.4443,107.2849,107.2849,12234.0
2023-07-10 14:40:00,114.44,114.51,114.4,114.41,10927.0,107.2849,107.3505,107.2474,107.2568,10927.0
2023-07-10 14:45:00,114.42,114.42,114.21,114.21,9972.0,107.2661,107.2661,107.0693,107.0693,9972.0
2023-07-10 14:50:00,114.21,114.23,114.17,114.19,12851.0,107.0693,107.088,107.0318,107.0505,12851.0
2023-07-10 14:55:00,114.21,114.24,114.07,114.24,20790.0,107.0693,107.0974,106.938,107.0974,20790.0
2023-07-10 15:00:00,114.24,114.33,114.21,114.21,5999.0,107.0974,107.1818,107.0693,107.0693,5999.0
2023-07-10 15:05:00,114.2,114.27,114.09,114.09,9363.0,107.0599,107.1255,106.9568,106.9568,9363.0
2023-07-10 15:10:00,114.08,114.08,113.91,113.97,11232.0,106.9474,106.9474,106.788,106.8443,11232.0
2023-07-10 15:15:00,113.98,114.03,113.81,113.85,48985.0,106.8536,106.9005,106.6943,106.7318,48985.0
2023-07-10 15:20:00,113.85,114.08,113.84,114.05,36035.0,106.7318,106.9474,106.7224,106.9193,36035.0
2023-07-10 15:25:00,114.08,114.1,113.94,114.03,28861.0,106.9474,106.9661,106.8161,106.9005,28861.0
2023-07-10 15:30:00,114.03,114.09,113.96,113.96,14818.0,106.9005,106.9568,106.8349,106.8349,14818.0
2023-07-10 15:35:00,113.95,114.0,113.84,113.85,19460.0,106.8255,106.8724,106.7224,106.7318,19460.0
2023-07-10 15:40:00,113.86,114.15,113.84,114.12,48462.0,106.7411,107.013,106.7224,106.9849,48462.0
2023-07-10 15:45:00,114.13,114.22,114.01,114.01,24841.0,106.9943,107.0786,106.8818,106.8818,24841.0
2023-07-10 15:50:00,114.0,114.23,113.91,114.22,70645.0,106.8724,107.088,106.788,107.0786,70645.0
2023-07-10 15:55:00,114.21,114.26,113.9,114.0,161450.0,107.0693,107.1161,106.7786,106.8724,161450.0
2023-07-11 09:30:00,114.82,115.31,114.5,115.23,36677.0,107.6411,108.1005,107.3411,108.0255,36677.0
2023-07-11 09:35:00,115.0,115.28,114.89,115.21,33826.0,107.8099,108.0724,107.7067,108.0067,33826.0
2023-07-11 09:40:00,115.18,115.35,114.14,114.64,9985.0,107.9786,108.138,107.0036,107.4724,9985.0
2023-07-11 09:45:00,114.69,115.03,114.6,114.81,26010.0,107.5193,107.838,107.4349,107.6317,26010.0
2023-07-11 09:50:00,114.76,114.93,114.68,114.82,12625.0,107.5849,107.7442,107.5099,107.6411,12625.0
2023-07-11 09:55:00,114.88,115.09,114.75,115.04,11011.0,107.6974,107.8942,107.5755,107.8474,11011.0
2023-07-11 10:00:00,115.09,115.34,115.08,115.29,7575.0,107.8942,108.1286,107.8849,108.0817,7575.0
2023-07-11 10:05:00,115.23,115.5,115.1,115.49,17183.0,108.0255,108.2786,107.9036,108.2692,17183.0
2023-07-11 10:10:00,115.45,115.49,115.15,115.32,36618.0,108.2317,108.2692,107.9505,108.1099,36618.0
2023-07-11 10:15:00,115.33,115.65,115.32,115.65,24309.0,108.1192,108.4192,108.1099,108.4192,24309.0
2023-07-11 10:20:00,115.71,115.75,115.5,115.71,11790.0,108.4755,108.513,108.2786,108.4755,11790.0
2023-07-11 10:25:00,115.66,115.9,115.66,115.69,12892.0,108.4286,108.6536,108.4286,108.4567,12892.0
2023-07-11 10:30:00,115.7,115.71,115.46,115.55,13329.0,108.4661,108.4755,108.2411,108.3255,13329.0
2023-07-11 10:35:00,115.55,115.78,115.55,115.77,12610.0,108.3255,108.5411,108.3255,108.5317,12610.0
2023-07-11 10:40:00,115.77,115.91,115.59,115.88,31601.0,108.5317,108.663,108.363,108.6348,31601.0
2023-07-11 10:45:00,115.89,116.05,115.87,115.99,22588.0,108.6442,108.7942,108.6255,108.738,22588.0
2023-07-11 10:50:00,115.99,116.2,115.94,116.19,18838.0,108.738,108.9348,108.6911,108.9255,18838.0
2023-07-11 10:55:00,116.19,116.41,116.15,116.39,17775.0,108.9255,109.1317,108.888,109.113,17775.0
2023-07-11 11:00:00,116.39,116.48,116.34,116.43,29676.0,109.113,109.1973,109.0661,109.1505,29676.0
2023-07-11 11:05:00,116.44,116.56,116.26,116.27,39573.0,109.1598,109.2723,108.9911,109.0005,39573.0
2023-07-11 11:10:00,116.26,116.5,116.11,116.14,22447.0,108.9911,109.2161,108.8505,108.8786,22447.0
2023-07-11 11:15:00,116.14,116.51,116.14,116.5,16520.0,108.8786,109.2255,108.8786,109.2161,16520.0
2023-07-11 11:20:00,116.52,116.64,116.45,116.5,12882.0,109.2348,109.3473,109.1692,109.2161,12882.0
2023-07-11 11:25:00,116.51,116.68,116.32,116.43,51772.0,109.2255,109.3848,109.0473,109.1505,51772.0
2023-07-11 11:30:00,116.44,116.58,116.44,116.51,8981.0,109.1598,109.2911,109.1598,109.2255,8981.0
2023-07-11 11:35:00,116.52,116.7,116.51,116.7,19005.0,109.2348,109.4036,109.2255,109.4036,19005.0
2023-07-11 11:40:00,116.7,116.95,116.67,116.95,17884.0,109.4036,109.6379,109.3755,109.6379,17884.0
2023-07-11 11:45:00,116.95,117.29,116.95,117.19,72090.0,109.6379,109.9567,109.6379,109.8629,72090.0
2023-07-11 11:50:00,117.19,117.19,116.8,116.81,32001.0,109.8629,109.8629,109.4973,109.5067,32001.0
2023-07-11 11:55:00,116.79,117.08,116.64,117.04,14406.0,109.488,109.7598,109.3473,109.7223,14406.0
2023-07-11 12:00:00,117.04,117.06,116.9,116.9,9327.0,109.7223,109.7411,109.5911,109.5911,9327.0
2023-07-11 12:05:00,116.93,117.04,116.85,116.91,10172.0,109.6192,109.7223,109.5442,109.6004,10172.0
2023-07-11 12:10:00,116.95,117.11,116.92,117.11,4653.0,109.6379,109.7879,109.6098,109.7879,4653.0
2023-07-11 12:15:00,117.08,117.11,116.73,116.73,15090.0,109.7598,109.7879,109.4317,109.4317,15090.0
2023-07-11 12:20:00,116.73,116.81,116.65,116.67,9069.0,109.4317,109.5067,109.3567,109.3755,9069.0
2023-07-11 12:25:00,116.71,116.74,116.39,116.47,7914.0,109.413,109.4411,109.113,109.188,7914.0
2023-07-11 12:30:00,116.47,116.56,116.4,116.4,7834.0,109.188,109.2723,109.1223,109.1223,7834.0
2023-07-11 12:35:00,116.4,116.46,116.31,116.41,5934.0,109.1223,109.1786,109.038,109.1317,5934.0
2023-07-11 12:40:00,116.41,116.53,116.37,116.51,8217.0,109.1317,109.2442,109.0942,109.2255,8217.0
2023-07-11 12:45:00,116.54,116.54,116.47,116.48,11612.0,109.2536,109.2536,109.188,109.1973,11612.0
2023-07-11 12:50:00,116.52,116.79,116.5,116.65,17069.0,109.2348,109.488,109.2161,109.3567,17069.0
2023-07-11 12:55:00,116.65,116.65,116.38,116.38,8135.0,109.3567,109.3567,109.1036,109.1036,8135.0
2023-07-11 13:00:00,116.39,116.41,116.24,116.38,10172.0,109.113,109.1317,108.9723,109.1036,10172.0
2023-07-11 13:05:00,116.37,116.47,116.3,116.37,14238.0,109.0942,109.188,109.0286,109.0942,14238.0
2023-07-11 13:10:00,116.32,116.33,116.17,116.2,11283.0,109.0473,109.0567,108.9067,108.9348,11283.0
2023-07-11 13:15:00,116.21,116.23,116.09,116.11,15337.0,108.9442,108.963,108.8317,108.8505,15337.0
2023-07-11 13:20:00,116.12,116.18,116.05,116.1,9057.0,108.8598,108.9161,108.7942,108.8411,9057.0
2023-07-11 13:25:00,116.14,116.17,116.1,116.15,8910.0,108.8786,108.9067,108.8411,108.888,8910.0
2023-07-11 13:30:00,116.14,116.14,115.99,115.99,10681.0,108.8786,108.8786,108.738,108.738,10681.0
2023-07-11 13:35:00,115.97,116.13,115.94,116.06,6260.0,108.7192,108.8692,108.6911,108.8036,6260.0
2023-07-11 13:40:00,116.06,116.1,115.96,116.02,9095.0,108.8036,108.8411,108.7098,108.7661,9095.0
2023-07-11 13:45:00,116.03,116.06,115.99,116.06,3613.0,108.7755,108.8036,108.738,108.8036,3613.0
2023-07-11 13:50:00,116.03,116.04,115.9,115.95,17144.0,108.7755,108.7848,108.6536,108.7005,17144.0
2023-07-11 13:55:00,115.91,115.94,115.75,115.85,18233.0,108.663,108.6911,108.513,108.6067,18233.0
2023-07-11 14:00:00,115.85,116.03,115.84,115.95,23755.0,108.6067,108.7755,108.5973,108.7005,23755.0
2023-07-11 14:05:00,115.95,115.97,115.71,115.72,54403.0,108.7005,108.7192,108.4755,108.4849,54403.0
2023-07-11 14:10:00,115.71,115.71,115.47,115.51,25719.0,108.4755,108.4755,108.2505,108.288,25719.0
2023-07-11 14:15:00,115.52,115.81,115.48,115.81,77011.0,108.2974,108.5692,108.2599,108.5692,77011.0
2023-07-11 14:20:00,115.79,115.88,115.66,115.77,14944.0,108.5505,108.6348,108.4286,108.5317,14944.0
2023-07-11 14:25:00,115.77,115.85,115.67,115.85,7695.0,108.5317,108.6067,108.438,108.6067,7695.0
2023-07-11 14:30:00,115.86,115.9,115.76,115.79,8348.0,108.6161,108.6536,108.5224,108.5505,8348.0
2023-07-11 14:35:00,115.75,115.86,115.74,115.86,5817.0,108.513,108.6161,108.5036,108.6161,5817.0
2023-07-11 14:40:00,115.82,115.94,115.78,115.88,10086.0,108.5786,108.6911,108.5411,108.6348,10086.0
2023-07-11 14:45:00,115.86,115.89,115.75,115.88,9143.0,108.6161,108.6442,108.513,108.6348,9143.0
2023-07-11 14:50:00,115.88,115.89,115.79,115.83,19210.0,108.6348,108.6442,108.5505,108.588,19210.0
2023-07-11 14:55:00,115.83,115.9,115.79,115.82,12309.0,108.588,108.6536,108.5505,108.5786,12309.0
2023-07-11 15:00:00,115.86,115.92,115.73,115.73,109063.0,108.6161,108.6723,108.4942,108.4942,109063.0
2023-07-11 15:05:00,115.73,115.92,115.64,115.91,20526.0,108.4942,108.6723,108.4099,108.663,20526.0
2023-07-11 15:10:00,115.89,115.96,115.88,115.91,11162.0,108.6442,108.7098,108.6348,108.663,11162.0
2023-07-11 15:15:00,115.89,116.04,115.85,116.04,27588.0,108.6442,108.7848,108.6067,108.7848,27588.0
2023-07-11 15:20:00,116.06,116.15,116.0,116.02,20153.0,108.8036,108.888,108.7473,108.7661,20153.0
2023-07-11 15:25:00,116.03,116.06,115.91,115.94,16659.0,108.7755,108.8036,108.663,108.6911,16659.0
2023-07-11 15:30:00,115.94,115.94,115.82,115.87,31862.0,108.6911,108.6911,108.5786,108.6255,31862.0
2023-07-11 15:35:00,115.88,116.04,115.87,115.92,28411.0,108.6348,108.7848,108.6255,108.6723,28411.0
2023-07-11 15:40:00,115.91,116.07,115.87,116.07,30545.0,108.663,108.813,108.6255,108.813,30545.0
2023-07-11 15:45:00,116.07,116.55,116.06,116.55,36543.0,108.813,109.263,108.8036,109.263,36543.0
2023-07-11 15:50:00,116.58,116.63,116.39,116.41,69772.0,109.2911,109.338,109.113,109.1317,69772.0
2023-07-11 15:55:00,116.39,116.55,116.31,116.42,123974.0,109.113,109.263,109.038,109.1411,123974.0
2023-07-12 09:30:00,118.16,118.45,117.54,117.61,46678.0,110.7723,111.0442,110.1911,110.2567,46678.0
2023-07-12 09:35:00,117.53,118.1,117.53,117.75,29501.0,110.1817,110.716,110.1817,110.3879,29501.0
2023-07-12 09:40:00,117.75,117.76,117.2,117.28,15939.0,110.3879,110.3973,109.8723,109.9473,15939.0
2023-07-12 09:45:00,117.35,117.59,117.25,117.28,40682.0,110.0129,110.2379,109.9192,109.9473,40682.0
2023-07-12 09:50:00,117.3,117.67,117.23,117.26,24301.0,109.9661,110.3129,109.9004,109.9286,24301.0
2023-07-12 09:55:00,117.26,118.03,117.23,117.96,11991.0,109.9286,110.6504,109.9004,110.5848,11991.0
2023-07-12 10:00:00,117.97,118.01,117.54,117.68,11202.0,110.5942,110.6317,110.1911,110.3223,11202.0
2023-07-12 10:05:00,117.6,117.94,117.53,117.94,24059.0,110.2473,110.5661,110.1817,110.5661,24059.0
2023-07-12 10:10:00,117.88,117.96,117.6,117.7,9695.0,110.5098,110.5848,110.2473,110.3411,9695.0
2023-07-12 10:15:00,117.7,117.75,117.61,117.75,8870.0,110.3411,110.3879,110.2567,110.3879,8870.0
2023-07-12 10:20:00,117.74,117.91,117.7,117.78,11150.0,110.3786,110.5379,110.3411,110.4161,11150.0
2023-07-12 10:25:00,117.75,117.83,117.57,117.57,11929.0,110.3879,110.4629,110.2192,110.2192,11929.0
2023-07-12 10:30:00,117.62,117.83,117.59,117.73,18589.0,110.2661,110.4629,110.2379,110.3692,18589.0
2023-07-12 10:35:00,117.75,117.77,117.51,117.61,17360.0,110.3879,110.4067,110.1629,110.2567,17360.0
2023-07-12 10:40:00,117.63,117.77,117.56,117.64,17284.0,110.2754,110.4067,110.2098,110.2848,17284.0
2023-07-12 10:45:00,117.69,117.78,117.62,117.77,8768.0,110.3317,110.4161,110.2661,110.4067,8768.0
2023-07-12 10:50:00,117.77,117.78,117.61,117.69,14668.0,110.4067,110.4161,110.2567,110.3317,14668.0
2023-07-12 10:55:00,117.72,117.76,117.6,117.6,12360.0,110.3598,110.3973,110.2473,110.2473,12360.0
2023-07-12 11:00:00,117.63,117.64,117.47,117.54,13414.0,110.2754,110.2848,110.1254,110.1911,13414.0
2023-07-12 11:05:00,117.52,117.55,117.39,117.5,9697.0,110.1723,110.2004,110.0504,110.1536,9697.0
2023-07-12 11:10:00,117.47,117.65,117.45,117.62,7995.0,110.1254,110.2942,110.1067,110.2661,7995.0
2023-07-12 11:15:00,117.62,117.69,117.59,117.64,15013.0,110.2661,110.3317,110.2379,110.2848,15013.0
2023-07-12 11:20:00,117.63,117.68,117.52,117.6,21697.0,110.2754,110.3223,110.1723,110.2473,21697.0
2023-07-12 11:25:00,117.62,117.71,117.6,117.65,8274.0,110.2661,110.3504,110.2473,110.2942,8274.0
2023-07-12 11:30:00,117.65,117.97,117.63,117.95,14606.0,110.2942,110.5942,110.2754,110.5754,14606.0
2023-07-12 11:35:00,117.98,118.24,117.94,118.22,24636.0,110.6036,110.8473,110.5661,110.8285,24636.0
2023-07-12 11:40:00,118.19,118.2,117.58,117.62,21372.0,110.8004,110.8098,110.2286,110.2661,21372.0
2023-07-12 11:45:00,117.57,117.67,117.43,117.64,11007.0,110.2192,110.3129,110.0879,110.2848,11007.0
2023-07-12 11:50:00,117.64,117.64,117.24,117.38,12486.0,110.2848,110.2848,109.9098,110.0411,12486.0
2023-07-12 11:55:00,117.39,117.39,117.23,117.32,24142.0,110.0504,110.0504,109.9004,109.9848,24142.0
2023-07-12 12:00:00,117.29,117.36,117.21,117.24,24330.0,109.9567,110.0223,109.8817,109.9098,24330.0
2023-07-12 12:05:00,117.27,117.5,117.27,117.47,11759.0,109.9379,110.1536,109.9379,110.1254,11759.0
2023-07-12 12:10:00,117.42,117.6,117.42,117.53,9535.0,110.0786,110.2473,110.0786,110.1817,9535.0
2023-07-12 12:15:00,117.57,117.6,117.39,117.57,19417.0,110.2192,110.2473,110.0504,110.2192,19417.0
2023-07-12 12:20:00,117.61,117.79,117.61,117.66,44503.0,110.2567,110.4254,110.2567,110.3036,44503.0
2023-07-12 12:25:00,117.67,117.8,117.59,117.8,8693.0,110.3129,110.4348,110.2379,110.4348,8693.0
2023-07-12 12:30:00,117.79,117.85,117.73,117.76,11326.0,110.4254,110.4817,110.3692,110.3973,11326.0
2023-07-12 12:35:00,117.75,117.79,117.7,117.72,26212.0,110.3879,110.4254,110.3411,110.3598,26212.0
2023-07-12 12:40:00,117.7,117.77,117.67,117.67,9946.0,110.3411,110.4067,110.3129,110.3129,9946.0
2023-07-12 12:45:00,117.69,118.0,117.67,118.0,10666.0,110.3317,110.6223,110.3129,110.6223,10666.0
2023-07-12 12:50:00,118.0,118.22,117.87,117.87,19682.0,110.6223,110.8285,110.5004,110.5004,19682.0
2023-07-12 12:55:00,117.86,117.94,117.7,117.73,28352.0,110.4911,110.5661,110.3411,110.3692,28352.0
2023-07-12 13:00:00,117.79,117.79,117.62,117.69,22544.0,110.4254,110.4254,110.2661,110.3317,22544.0
2023-07-12 13:05:00,117.68,117.69,117.58,117.69,21949.0,110.3223,110.3317,110.2286,110.3317,21949.0
2023-07-12 13:10:00,117.67,117.82,117.63,117.77,32014.0,110.3129,110.4536,110.2754,110.4067,32014.0
2023-07-12 13:15:00,117.79,117.91,117.77,117.91,50192.0,110.4254,110.5379,110.4067,110.5379,50192.0
2023-07-12 13:20:00,117.91,117.91,117.8,117.83,25166.0,110.5379,110.5379,110.4348,110.4629,25166.0
2023-07-12 13:25:00,117.82,117.84,117.74,117.76,21087.0,110.4536,110.4723,110.3786,110.3973,21087.0
2023-07-12 13:30:00,117.75,117.91,117.65,117.86,47772.0,110.3879,110.5379,110.2942,110.4911,47772.0
2023-07-12 13:35:00,117.89,117.89,117.72,117.78,30113.0,110.5192,110.5192,110.3598,110.4161,30113.0
2023-07-12 13:40:00,117.77,117.84,117.65,117.65,40202.0,110.4067,110.4723,110.2942,110.2942,40202.0
2023-07-12 13:45:00,117.6,117.75,117.56,117.69,20888.0,110.2473,110.3879,110.2098,110.3317,20888.0
2023-07-12 13:50:00,117.69,117.76,117.63,117.76,19382.0,110.3317,110.3973,110.2754,110.3973,19382.0
2023-07-12 13:55:00,117.76,117.84,117.69,117.7,13776.0,110.3973,110.4723,110.3317,110.3411,13776.0
2023-07-12 14:00:00,117.72,117.93,117.7,117.89,33034.0,110.3598,110.5567,110.3411,110.5192,33034.0
2023-07-12 14:05:00,117.87,118.05,117.87,118.02,16371.0,110.5004,110.6692,110.5004,110.641,16371.0
2023-07-12 14:10:00,118.01,118.06,117.94,118.06,9807.0,110.6317,110.6785,110.5661,110.6785,9807.0
2023-07-12 14:15:00,118.15,118.21,117.99,118.05,15020.0,110.7629,110.8192,110.6129,110.6692,15020.0
2023-07-12 14:20:00,118.08,118.11,117.84,117.84,11774.0,110.6973,110.7254,110.4723,110.4723,11774.0
2023-07-12 14:25:00,117.82,117.86,117.78,117.81,16900.0,110.4536,110.4911,110.4161,110.4442,16900.0
2023-07-12 14:30:00,117.8,117.89,117.73,117.87,24016.0,110.4348,110.5192,110.3692,110.5004,24016.0
2023-07-12 14:35:00,117.88,118.12,117.87,118.02,37471.0,110.5098,110.7348,110.5004,110.641,37471.0
2023-07-12 14:40:00,118.0,118.03,117.94,117.95,13531.0,110.6223,110.6504,110.5661,110.5754,13531.0
2023-07-12 14:45:00,117.96,118.02,117.94,117.97,19680.0,110.5848,110.641,110.5661,110.5942,19680.0
2023-07-12 14:50:00,117.95,118.02,117.93,117.94,29455.0,110.5754,110.641,110.5567,110.5661,29455.0
2023-07-12 14:55:00,117.94,118.01,117.77,117.93,15559.0,110.5661,110.6317,110.4067,110.5567,15559.0
2023-07-12 15:00:00,117.94,117.98,117.87,117.91,14679.0,110.5661,110.6036,110.5004,110.5379,14679.0
2023-07-12 15:05:00,117.93,117.96,117.83,117.93,9616.0,110.5567,110.5848,110.4629,110.5567,9616.0
2023-07-12 15:10:00,117.94,118.01,117.84,117.97,12900.0,110.5661,110.6317,110.4723,110.5942,12900.0
2023-07-12 15:15:00,117.97,118.14,117.94,118.01,17204.0,110.5942,110.7535,110.5661,110.6317,17204.0
2023-07-12 15:20:00,117.99,117.99,117.7,117.73,17990.0,110.6129,110.6129,110.3411,110.3692,17990.0
2023-07-12 15:25:00,117.7,117.78,117.67,117.74,21191.0,110.3411,110.4161,110.3129,110.3786,21191.0
2023-07-12 15:30:00,117.74,117.81,117.63,117.73,18884.0,110.3786,110.4442,110.2754,110.3692,18884.0
2023-07-12 15:35:00,117.71,117.8,117.68,117.73,17520.0,110.3504,110.4348,110.3223,110.3692,17520.0
2023-07-12 15:40:00,117.73,118.17,117.69,118.14,37238.0,110.3692,110.7817,110.3317,110.7535,37238.0
2023-07-12 15:45:00,118.16,118.26,118.04,118.05,77208.0,110.7723,110.866,110.6598,110.6692,77208.0
2023-07-12 15:50:00,118.04,118.19,117.89,118.05,57288.0,110.6598,110.8004,110.5192,110.6692,57288.0
2023-07-12 15:55:00,118.03,118.05,117.7,117.81,236454.0,110.6504,110.6692,110.3411,110.4442,236454.0
2023-07-13 09:30:00,118.38,118.38,117.26,117.67,24891.0,110.9785,110.9785,109.9286,110.3129,24891.0
2023-07-13 09:35:00,117.68,118.4,117.63,117.79,8791.0,110.3223,110.9973,110.2754,110.4254,8791.0
2023-07-13 09:40:00,117.79,117.96,117.35,117.35,30436.0,110.4254,110.5848,110.0129,110.0129,30436.0
2023-07-13 09:45:00,117.47,117.55,116.94,116.95,7998.0,110.1254,110.2004,109.6286,109.6379,7998.0
2023-07-13 09:50:00,116.94,116.94,116.67,116.79,13739.0,109.6286,109.6286,109.3755,109.488,13739.0
2023-07-13 09:55:00,116.82,117.13,116.81,116.98,11940.0,109.5161,109.8067,109.5067,109.6661,11940.0
2023-07-13 10:00:00,117.01,117.17,116.9,116.99,6908.0,109.6942,109.8442,109.5911,109.6754,6908.0
2023-07-13 10:05:00,117.09,117.34,117.09,117.29,26294.0,109.7692,110.0036,109.7692,109.9567,26294.0
2023-07-13 10:10:00,117.34,117.56,117.34,117.41,27298.0,110.0036,110.2098,110.0036,110.0692,27298.0
2023-07-13 10:15:00,117.41,117.52,117.31,117.32,18372.0,110.0692,110.1723,109.9754,109.9848,18372.0
2023-07-13 10:20:00,117.34,117.43,117.27,117.36,17051.0,110.0036,110.0879,109.9379,110.0223,17051.0
2023-07-13 10:25:00,117.38,117.4,117.02,117.06,11267.0,110.0411,110.0598,109.7036,109.7411,11267.0
2023-07-13 10:30:00,117.04,117.29,117.04,117.11,4500.0,109.7223,109.9567,109.7223,109.7879,4500.0
2023-07-13 10:35:00,117.07,117.23,117.0,117.09,18025.0,109.7504,109.9004,109.6848,109.7692,18025.0
2023-07-13 10:40:00,117.09,117.16,116.99,117.06,8172.0,109.7692,109.8348,109.6754,109.7411,8172.0
2023-07-13 10:45:00,117.06,117.21,117.01,117.05,8329.0,109.7411,109.8817,109.6942,109.7317,8329.0
2023-07-13 10:50:00,117.11,117.11,116.74,116.74,20731.0,109.7879,109.7879,109.4411,109.4411,20731.0
2023-07-13 10:55:00,116.76,116.92,116.66,116.89,7669.0,109.4598,109.6098,109.3661,109.5817,7669.0
2023-07-13 11:00:00,116.95,117.13,116.91,117.13,6270.0,109.6379,109.8067,109.6004,109.8067,6270.0
2023-07-13 11:05:00,117.06,117.16,117.03,117.12,9705.0,109.7411,109.8348,109.7129,109.7973,9705.0
2023-07-13 11:10:00,117.12,117.17,117.04,117.09,8445.0,109.7973,109.8442,109.7223,109.7692,8445.0
2023-07-13 11:15:00,117.14,117.36,117.14,117.32,11319.0,109.8161,110.0223,109.8161,109.9848,11319.0
2023-07-13 11:20:00,117.38,117.52,117.29,117.31,11588.0,110.0411,110.1723,109.9567,109.9754,11588.0
2023-07-13 11:25:00,117.3,117.38,117.24,117.38,5263.0,109.9661,110.0411,109.9098,110.0411,5263.0
2023-07-13 11:30:00,117.41,117.64,117.4,117.56,5580.0,110.0692,110.2848,110.0598,110.2098,5580.0
2023-07-13 11:35:00,117.57,117.62,117.33,117.41,21732.0,110.2192,110.2661,109.9942,110.0692,21732.0
2023-07-13 11:40:00,117.4,117.68,117.37,117.58,3614.0,110.0598,110.3223,110.0317,110.2286,3614.0
2023-07-13 11:45:00,117.54,117.78,117.53,117.74,3892.0,110.1911,110.4161,110.1817,110.3786,3892.0
2023-07-13 11:50:00,117.75,117.75,117.56,117.65,5286.0,110.3879,110.3879,110.2098,110.2942,5286.0
2023-07-13 11:55:00,117.66,117.66,117.47,117.51,11164.0,110.3036,110.3036,110.1254,110.1629,11164.0
2023-07-13 12:00:00,117.53,117.55,117.38,117.38,4912.0,110.1817,110.2004,110.0411,110.0411,4912.0
2023-07-13 12:05:00,117.34,117.6,117.33,117.44,6696.0,110.0036,110.2473,109.9942,110.0973,6696.0
2023-07-13 12:10:00,117.5,117.53,117.33,117.4,13340.0,110.1536,110.1817,109.9942,110.0598,13340.0
2023-07-13 12:15:00,117.43,117.56,117.43,117.5,3365.0,110.0879,110.2098,110.0879,110.1536,3365.0
2023-07-13 12:20:00,117.54,117.6,117.49,117.6,7909.0,110.1911,110.2473,110.1442,110.2473,7909.0
2023-07-13 12:25:00,117.6,118.05,117.56,118.04,24992.0,110.2473,110.6692,110.2098,110.6598,24992.0
2023-07-13 12:30:00,118.0,118.06,117.9,117.98,18050.0,110.6223,110.6785,110.5286,110.6036,18050.0
2023-07-13 12:35:00,117.98,117.98,117.83,117.89,7633.0,110.6036,110.6036,110.4629,110.5192,7633.0
2023-07-13 12:40:00,117.89,117.92,117.84,117.92,4215.0,110.5192,110.5473,110.4723,110.5473,4215.0
2023-07-13 12:45:00,117.93,117.93,117.69,117.73,30022.0,110.5567,110.5567,110.3317,110.3692,30022.0
2023-07-13 12:50:00,117.77,117.98,117.74,117.95,12101.0,110.4067,110.6036,110.3786,110.5754,12101.0
2023-07-13 12:55:00,117.92,117.95,117.76,117.77,7651.0,110.5473,110.5754,110.3973,110.4067,7651.0
2023-07-13 13:00:00,117.82,117.86,117.64,117.7,6996.0,110.4536,110.4911,110.2848,110.3411,6996.0
2023-07-13 13:05:00,117.7,117.75,117.59,117.61,7688.0,110.3411,110.3879,110.2379,110.2567,7688.0
2023-07-13 13:10:00,117.6,117.67,117.54,117.55,6557.0,110.2473,110.3129,110.1911,110.2004,6557.0
2023-07-13 13:15:00,117.57,117.7,117.53,117.7,3827.0,110.2192,110.3411,110.1817,110.3411,3827.0
2023-07-13 13:20:00,117.65,117.78,117.64,117.75,7789.0,110.2942,110.4161,110.2848,110.3879,7789.0
2023-07-13 13:25:00,117.75,117.91,117.72,117.86,5453.0,110.3879,110.5379,110.3598,110.4911,5453.0
2023-07-13 13:30:00,117.9,117.96,117.84,117.88,5862.0,110.5286,110.5848,110.4723,110.5098,5862.0
2023-07-13 13:35:00,117.88,117.94,117.84,117.94,14601.0,110.5098,110.5661,110.4723,110.5661,14601.0
2023-07-13 13:40:00,117.94,117.95,117.87,117.88,8231.0,110.5661,110.5754,110.5004,110.5098,8231.0
2023-07-13 13:45:00,117.88,117.9,117.82,117.89,9818.0,110.5098,110.5286,110.4536,110.5192,9818.0
2023-07-13 13:50:00,117.9,117.95,117.83,117.95,4927.0,110.5286,110.5754,110.4629,110.5754,4927.0
2023-07-13 13:55:00,117.96,117.96,117.83,117.85,6694.0,110.5848,110.5848,110.4629,110.4817,6694.0
2023-07-13 14:00:00,117.86,117.9,117.82,117.87,6066.0,110.4911,110.5286,110.4536,110.5004,6066.0
2023-07-13 14:05:00,117.85,118.01,117.85,117.97,12851.0,110.4817,110.6317,110.4817,110.5942,12851.0
2023-07-13 14:10:00,117.95,117.95,117.86,117.91,20132.0,110.5754,110.5754,110.4911,110.5379,20132.0
2023-07-13 14:15:00,117.91,118.02,117.89,117.91,11301.0,110.5379,110.641,110.5192,110.5379,11301.0
2023-07-13 14:20:00,117.91,118.09,117.89,118.05,11310.0,110.5379,110.7067,110.5192,110.6692,11310.0
2023-07-13 14:25:00,118.09,118.09,117.95,118.0,26503.0,110.7067,110.7067,110.5754,110.6223,26503.0
2023-07-13 14:30:00,118.0,118.02,117.87,117.87,17644.0,110.6223,110.641,110.5004,110.5004,17644.0
2023-07-13 14:35:00,117.89,118.02,117.85,117.97,22593.0,110.5192,110.641,110.4817,110.5942,22593.0
2023-07-13 14:40:00,117.96,117.98,117.88,117.89,4639.0,110.5848,110.6036,110.5098,110.5192,4639.0
2023-07-13 14:45:00,117.91,118.01,117.84,117.84,7972.0,110.5379,110.6317,110.4723,110.4723,7972.0
2023-07-13 14:50:00,117.85,117.86,117.71,117.74,4777.0,110.4817,110.4911,110.3504,110.3786,4777.0
2023-07-13 14:55:00,117.73,117.96,117.69,117.96,16655.0,110.3692,110.5848,110.3317,110.5848,16655.0
2023-07-13 15:00:00,117.97,117.97,117.83,117.91,7618.0,110.5942,110.5942,110.4629,110.5379,7618.0
2023-07-13 15:05:00,117.89,117.89,117.72,117.8,8159.0,110.5192,110.5192,110.3598,110.4348,8159.0
2023-07-13 15:10:00,117.75,117.89,117.69,117.73,12495.0,110.3879,110.5192,110.3317,110.3692,12495.0
2023-07-13 15:15:00,117.72,117.74,117.53,117.67,13716.0,110.3598,110.3786,110.1817,110.3129,13716.0
2023-07-13 15:20:00,117.69,117.82,117.65,117.81,22943.0,110.3317,110.4536,110.2942,110.4442,22943.0
2023-07-13 15:25:00,117.8,118.01,117.78,117.97,66522.0,110.4348,110.6317,110.4161,110.5942,66522.0
2023-07-13 15:30:00,117.97,118.0,117.89,117.89,22743.0,110.5942,110.6223,110.5192,110.5192,22743.0
2023-07-13 15:35:00,117.89,118.09,117.86,118.08,17361.0,110.5192,110.7067,110.4911,110.6973,17361.0
2023-07-13 15:40:00,118.08,118.15,118.01,118.08,26176.0,110.6973,110.7629,110.6317,110.6973,26176.0
2023-07-13 15:45:00,118.08,118.27,118.01,118.19,76083.0,110.6973,110.8754,110.6317,110.8004,76083.0
2023-07-13 15:50:00,118.21,118.41,118.12,118.38,29466.0,110.8192,111.0067,110.7348,110.9785,29466.0
2023-07-13 15:55:00,118.4,118.55,118.24,118.25,182266.0,110.9973,111.1379,110.8473,110.8567,182266.0
2023-07-14 09:30:00,117.51,118.05,117.11,117.97,29177.0,110.1629,110.6692,109.7879,110.5942,29177.0
2023-07-14 09:35:00,117.97,118.11,117.48,117.6,12630.0,110.5942,110.7254,110.1348,110.2473,12630.0
2023-07-14 09:40:00,117.7,117.92,117.46,117.46,16729.0,110.3411,110.5473,110.1161,110.1161,16729.0
2023-07-14 09:45:00,117.46,117.61,117.19,117.51,8030.0,110.1161,110.2567,109.8629,110.1629,8030.0
2023-07-14 09:50:00,117.5,117.72,117.4,117.62,15767.0,110.1536,110.3598,110.0598,110.2661,15767.0
2023-07-14 09:55:00,117.55,117.63,117.45,117.63,16902.0,110.2004,110.2754,110.1067,110.2754,16902.0
2023-07-14 10:00:00,117.57,117.74,117.27,117.61,24796.0,110.2192,110.3786,109.9379,110.2567,24796.0
2023-07-14 10:05:00,117.64,117.77,117.56,117.7,36844.0,110.2848,110.4067,110.2098,110.3411,36844.0
2023-07-14 10:10:00,117.72,118.26,117.72,118.2,12234.0,110.3598,110.866,110.3598,110.8098,12234.0
2023-07-14 10:15:00,118.21,118.27,117.97,118.02,10213.0,110.8192,110.8754,110.5942,110.641,10213.0
2023-07-14 10:20:00,118.04,118.04,117.69,117.71,9245.0,110.6598,110.6598,110.3317,110.3504,9245.0
2023-07-14 10:25:00,117.7,117.99,117.61,117.96,56219.0,110.3411,110.6129,110.2567,110.5848,56219.0
2023-07-14 10:30:00,117.91,117.98,117.64,117.77,10042.0,110.5379,110.6036,110.2848,110.4067,10042.0
2023-07-14 10:35:00,117.82,117.88,117.71,117.74,5429.0,110.4536,110.5098,110.3504,110.3786,5429.0
2023-07-14 10:40:00,117.77,117.78,117.6,117.75,29687.0,110.4067,110.4161,110.2473,110.3879,29687.0
2023-07-14 10:45:00,117.77,118.03,117.77,118.0,4734.0,110.4067,110.6504,110.4067,110.6223,4734.0
2023-07-14 10:50:00,118.0,118.45,118.0,118.35,64867.0,110.6223,111.0442,110.6223,110.9504,64867.0
2023-07-14 10:55:00,118.28,118.28,117.91,118.01,12480.0,110.8848,110.8848,110.5379,110.6317,12480.0
2023-07-14 11:00:00,118.11,118.3,118.08,118.08,16361.0,110.7254,110.9035,110.6973,110.6973,16361.0
2023-07-14 11:05:00,118.08,118.17,117.93,117.98,41202.0,110.6973,110.7817,110.5567,110.6036,41202.0
2023-07-14 11:10:00,117.91,118.3,117.91,118.2,24251.0,110.5379,110.9035,110.5379,110.8098,24251.0
2023-07-14 11:15:00,118.23,118.32,118.19,118.31,11825.0,110.8379,110.9223,110.8004,110.9129,11825.0
2023-07-14 11:20:00,118.24,118.27,118.0,118.0,5484.0,110.8473,110.8754,110.6223,110.6223,5484.0
2023-07-14 11:25:00,118.02,118.03,117.72,117.74,10685.0,110.641,110.6504,110.3598,110.3786,10685.0
2023-07-14 11:30:00,117.77,117.97,117.75,117.82,11096.0,110.4067,110.5942,110.3879,110.4536,11096.0
2023-07-14 11:35:00,117.84,118.1,117.83,118.09,4910.0,110.4723,110.716,110.4629,110.7067,4910.0
2023-07-14 11:40:00,118.09,118.12,117.91,117.99,7159.0,110.7067,110.7348,110.5379,110.6129,7159.0
2023-07-14 11:45:00,117.99,118.0,117.84,117.84,4264.0,110.6129,110.6223,110.4723,110.4723,4264.0
2023-07-14 11:50:00,117.91,117.99,117.79,117.91,10502.0,110.5379,110.6129,110.4254,110.5379,10502.0
2023-07-14 11:55:00,117.91,118.08,117.88,118.08,5936.0,110.5379,110.6973,110.5098,110.6973,5936.0
2023-07-14 12:00:00,118.07,118.11,117.99,118.08,8984.0,110.6879,110.7254,110.6129,110.6973,8984.0
2023-07-14 12:05:00,118.06,118.08,117.82,117.83,9525.0,110.6785,110.6973,110.4536,110.4629,9525.0
2023-07-14 12:10:00,117.82,117.97,117.81,117.91,9474.0,110.4536,110.5942,110.4442,110.5379,9474.0
2023-07-14 12:15:00,117.92,118.09,117.9,118.02,10745.0,110.5473,110.7067,110.5286,110.641,10745.0
2023-07-14 12:20:00,118.01,118.09,117.97,118.07,14282.0,110.6317,110.7067,110.5942,110.6879,14282.0
2023-07-14 12:25:00,118.13,118.25,118.07,118.11,19606.0,110.7442,110.8567,110.6879,110.7254,19606.0
2023-07-14 12:30:00,118.12,118.21,118.07,118.15,16703.0,110.7348,110.8192,110.6879,110.7629,16703.0
2023-07-14 12:35:00,118.18,118.23,118.12,118.16,15314.0,110.791,110.8379,110.7348,110.7723,15314.0
2023-07-14 12:40:00,118.13,118.24,118.12,118.24,24997.0,110.7442,110.8473,110.7348,110.8473,24997.0
2023-07-14 12:45:00,118.27,118.27,118.09,118.16,8567.0,110.8754,110.8754,110.7067,110.7723,8567.0
2023-07-14 12:50:00,118.13,118.19,117.98,118.02,7861.0,110.7442,110.8004,110.6036,110.641,7861.0
2023-07-14 12:55:00,117.98,118.05,117.98,118.02,4675.0,110.6036,110.6692,110.6036,110.641,4675.0
2023-07-14 13:00:00,118.03,118.23,117.98,118.05,12541.0,110.6504,110.8379,110.6036,110.6692,12541.0
2023-07-14 13:05:00,118.05,118.05,117.95,118.03,10362.0,110.6692,110.6692,110.5754,110.6504,10362.0
2023-07-14 13:10:00,118.01,118.13,118.01,118.02,8319.0,110.6317,110.7442,110.6317,110.641,8319.0
2023-07-14 13:15:00,118.07,118.3,118.0,118.24,27729.0,110.6879,110.9035,110.6223,110.8473,27729.0
2023-07-14 13:20:00,118.3,118.59,118.3,118.58,22535.0,110.9035,111.1754,110.9035,111.166,22535.0
2023-07-14 13:25:00,118.52,118.52,118.39,118.4,6229.0,111.1098,111.1098,110.9879,110.9973,6229.0
2023-07-14 13:30:00,118.42,118.63,118.38,118.62,55960.0,111.016,111.2129,110.9785,111.2035,55960.0
2023-07-14 13:35:00,118.62,118.63,118.47,118.51,23697.0,111.2035,111.2129,111.0629,111.1004,23697.0
2023-07-14 13:40:00,118.54,118.54,118.4,118.4,21552.0,111.1285,111.1285,110.9973,110.9973,21552.0
2023-07-14 13:45:00,118.4,118.62,118.4,118.44,10184.0,110.9973,111.2035,110.9973,111.0348,10184.0
2023-07-14 13:50:00,118.47,118.47,118.39,118.41,3964.0,111.0629,111.0629,110.9879,111.0067,3964.0
2023-07-14 13:55:00,118.43,118.5,118.38,118.39,7491.0,111.0254,111.091,110.9785,110.9879,7491.0
2023-07-14 14:00:00,118.42,118.53,118.41,118.45,20883.0,111.016,111.1192,111.0067,111.0442,20883.0
2023-07-14 14:05:00,118.44,118.6,118.32,118.35,30385.0,111.0348,111.1848,110.9223,110.9504,30385.0
2023-07-14 14:10:00,118.33,118.46,118.33,118.39,6466.0,110.9317,111.0535,110.9317,110.9879,6466.0
2023-07-14 14:15:00,118.38,118.43,118.32,118.35,4734.0,110.9785,111.0254,110.9223,110.9504,4734.0
2023-07-14 14:20:00,118.35,118.4,118.16,118.4,6130.0,110.9504,110.9973,110.7723,110.9973,6130.0
2023-07-14 14:25:00,118.32,118.42,118.13,118.14,11958.0,110.9223,111.016,110.7442,110.7535,11958.0
2023-07-14 14:30:00,118.16,118.24,118.13,118.21,7502.0,110.7723,110.8473,110.7442,110.8192,7502.0
2023-07-14 14:35:00,118.15,118.23,118.11,118.16,6266.0,110.7629,110.8379,110.7254,110.7723,6266.0
2023-07-14 14:40:00,118.18,118.23,118.15,118.15,4769.0,110.791,110.8379,110.7629,110.7629,4769.0
2023-07-14 14:45:00,118.18,118.31,118.17,118.28,6487.0,110.791,110.9129,110.7817,110.8848,6487.0
2023-07-14 14:50:00,118.28,118.6,118.25,118.59,19388.0,110.8848,111.1848,110.8567,111.1754,19388.0
2023-07-14 14:55:00,118.58,118.67,118.47,118.61,15928.0,111.166,111.2504,111.0629,111.1942,15928.0
2023-07-14 15:00:00,118.64,118.64,118.34,118.45,11393.0,111.2223,111.2223,110.941,111.0442,11393.0
2023-07-14 15:05:00,118.46,118.52,118.29,118.52,41493.0,111.0535,111.1098,110.8942,111.1098,41493.0
2023-07-14 15:10:00,118.48,118.6,118.37,118.6,40051.0,111.0723,111.1848,110.9692,111.1848,40051.0
2023-07-14 15:15:00,118.61,118.64,118.45,118.55,51761.0,111.1942,111.2223,111.0442,111.1379,51761.0
2023-07-14 15:20:00,118.56,118.58,118.33,118.33,14562.0,111.1473,111.166,110.9317,110.9317,14562.0
2023-07-14 15:25:00,118.32,118.35,118.23,118.26,14387.0,110.9223,110.9504,110.8379,110.866,14387.0
2023-07-14 15:30:00,118.3,118.3,118.15,118.23,17582.0,110.9035,110.9035,110.7629,110.8379,17582.0
2023-07-14 15:35:00,118.23,118.37,118.2,118.27,16069.0,110.8379,110.9692,110.8098,110.8754,16069.0
2023-07-14 15:40:00,118.27,118.34,118.23,118.32,15797.0,110.8754,110.941,110.8379,110.9223,15797.0
2023-07-14 15:45:00,118.31,118.36,118.23,118.25,41510.0,110.9129,110.9598,110.8379,110.8567,41510.0
2023-07-14 15:50:00,118.24,118.53,118.2,118.34,42042.0,110.8473,111.1192,110.8098,110.941,42042.0
2023-07-14 15:55:00,118.33,118.38,118.13,118.32,119268.0,110.9317,110.9785,110.7442,110.9223,119268.0
2023-07-17 09:30:00,118.0,118.19,117.74,117.84,24967.0,110.6223,110.8004,110.3786,110.4723,24967.0
2023-07-17 09:35:00,117.83,117.92,117.09,117.39,19784.0,110.4629,110.5473,109.7692,110.0504,19784.0
2023-07-17 09:40:00,117.42,117.73,117.29,117.71,24905.0,110.0786,110.3692,109.9567,110.3504,24905.0
2023-07-17 09:45:00,117.69,117.89,117.69,117.86,19577.0,110.3317,110.5192,110.3317,110.4911,19577.0
2023-07-17 09:50:00,117.86,118.24,117.81,118.04,50446.0,110.4911,110.8473,110.4442,110.6598,50446.0
2023-07-17 09:55:00,117.99,118.6,117.85,118.6,11592.0,110.6129,111.1848,110.4817,111.1848,11592.0
2023-07-17 10:00:00,118.6,118.6,118.17,118.35,10362.0,111.1848,111.1848,110.7817,110.9504,10362.0
2023-07-17 10:05:00,118.22,118.34,118.0,118.05,4834.0,110.8285,110.941,110.6223,110.6692,4834.0
2023-07-17 10:10:00,118.08,118.22,117.86,117.99,9558.0,110.6973,110.8285,110.4911,110.6129,9558.0
2023-07-17 10:15:00,118.08,118.1,117.76,117.81,11670.0,110.6973,110.716,110.3973,110.4442,11670.0
2023-07-17 10:20:00,117.82,117.99,117.69,117.97,8567.0,110.4536,110.6129,110.3317,110.5942,8567.0
2023-07-17 10:25:00,117.94,118.19,117.85,117.99,26421.0,110.5661,110.8004,110.4817,110.6129,26421.0
2023-07-17 10:30:00,118.0,118.0,117.63,117.79,12905.0,110.6223,110.6223,110.2754,110.4254,12905.0
2023-07-17 10:35:00,117.79,117.94,117.73,117.78,33664.0,110.4254,110.5661,110.3692,110.4161,33664.0
2023-07-17 10:40:00,117.74,118.0,117.74,117.95,11120.0,110.3786,110.6223,110.3786,110.5754,11120.0
2023-07-17 10:45:00,117.91,117.91,117.61,117.62,23429.0,110.5379,110.5379,110.2567,110.2661,23429.0
2023-07-17 10:50:00,117.68,117.81,117.56,117.59,22116.0,110.3223,110.4442,110.2098,110.2379,22116.0
2023-07-17 10:55:00,117.63,117.95,117.59,117.92,24069.0,110.2754,110.5754,110.2379,110.5473,24069.0
2023-07-17 11:00:00,117.88,117.88,117.69,117.76,20201.0,110.5098,110.5098,110.3317,110.3973,20201.0
2023-07-17 11:05:00,117.76,117.89,117.6,117.64,5936.0,110.3973,110.5192,110.2473,110.2848,5936.0
2023-07-17 11:10:00,117.57,117.8,117.48,117.8,12534.0,110.2192,110.4348,110.1348,110.4348,12534.0
2023-07-17 11:15:00,117.8,118.01,117.78,117.9,9132.0,110.4348,110.6317,110.4161,110.5286,9132.0
2023-07-17 11:20:00,117.93,117.96,117.66,117.75,7222.0,110.5567,110.5848,110.3036,110.3879,7222.0
2023-07-17 11:25:00,117.72,117.76,117.53,117.71,17979.0,110.3598,110.3973,110.1817,110.3504,17979.0
2023-07-17 11:30:00,117.77,117.78,117.65,117.68,6564.0,110.4067,110.4161,110.2942,110.3223,6564.0
2023-07-17 11:35:00,117.77,117.79,117.61,117.63,10464.0,110.4067,110.4254,110.2567,110.2754,10464.0
2023-07-17 11:40:00,117.63,117.97,117.59,117.87,8150.0,110.2754,110.5942,110.2379,110.5004,8150.0
2023-07-17 11:45:00,117.81,117.87,117.72,117.83,7611.0,110.4442,110.5004,110.3598,110.4629,7611.0
2023-07-17 11:50:00,117.81,117.95,117.8,117.9,11750.0,110.4442,110.5754,110.4348,110.5286,11750.0
2023-07-17 11:55:00,117.85,118.12,117.8,118.09,6800.0,110.4817,110.7348,110.4348,110.7067,6800.0
2023-07-17 12:00:00,118.05,118.11,117.96,117.96,6727.0,110.6692,110.7254,110.5848,110.5848,6727.0
2023-07-17 12:05:00,117.96,118.26,117.96,118.23,27365.0,110.5848,110.866,110.5848,110.8379,27365.0
2023-07-17 12:10:00,118.24,118.31,118.2,118.31,9089.0,110.8473,110.9129,110.8098,110.9129,9089.0
2023-07-17 12:15:00,118.31,118.32,118.11,118.26,9364.0,110.9129,110.9223,110.7254,110.866,9364.0
2023-07-17 12:20:00,118.24,118.5,118.21,118.47,10902.0,110.8473,111.091,110.8192,111.0629,10902.0
2023-07-17 12:25:00,118.5,118.77,118.47,118.68,20162.0,111.091,111.3442,111.0629,111.2598,20162.0
2023-07-17 12:30:00,118.66,118.99,118.66,118.81,19474.0,111.241,111.5504,111.241,111.3817,19474.0
2023-07-17 12:35:00,118.76,118.9,118.65,118.83,4241.0,111.3348,111.466,111.2317,111.4004,4241.0
2023-07-17 12:40:00,118.86,118.91,118.75,118.82,10532.0,111.4285,111.4754,111.3254,111.391,10532.0
2023-07-17 12:45:00,118.79,119.07,118.76,119.07,10498.0,111.3629,111.6254,111.3348,111.6254,10498.0
2023-07-17 12:50:00,119.06,119.17,118.95,119.11,15259.0,111.616,111.7191,111.5129,111.6629,15259.0
2023-07-17 12:55:00,119.14,119.15,118.83,118.98,23740.0,111.691,111.7004,111.4004,111.541,23740.0
2023-07-17 13:00:00,118.98,118.98,118.83,118.96,12013.0,111.541,111.541,111.4004,111.5223,12013.0
2023-07-17 13:05:00,118.94,118.98,118.76,118.83,34546.0,111.5035,111.541,111.3348,111.4004,34546.0
2023-07-17 13:10:00,118.84,118.94,118.83,118.93,29619.0,111.4098,111.5035,111.4004,111.4942,29619.0
2023-07-17 13:15:00,118.93,119.03,118.84,118.97,21761.0,111.4942,111.5879,111.4098,111.5317,21761.0
2023-07-17 13:20:00,118.89,118.93,118.83,118.85,8636.0,111.4567,111.4942,111.4004,111.4192,8636.0
2023-07-17 13:25:00,118.85,118.89,118.73,118.88,15074.0,111.4192,111.4567,111.3067,111.4473,15074.0
2023-07-17 13:30:00,118.89,119.03,118.87,118.97,11396.0,111.4567,111.5879,111.4379,111.5317,11396.0
2023-07-17 13:35:00,118.97,119.09,118.9,118.9,9601.0,111.5317,111.6441,111.466,111.466,9601.0
2023-07-17 13:40:00,118.9,119.06,118.88,119.01,8744.0,111.466,111.616,111.4473,111.5692,8744.0
2023-07-17 13:45:00,118.98,119.06,118.94,119.02,5527.0,111.541,111.616,111.5035,111.5785,5527.0
2023-07-17 13:50:00,119.02,119.12,118.98,119.05,10713.0,111.5785,111.6723,111.541,111.6067,10713.0
2023-07-17 13:55:00,119.05,119.1,119.03,119.07,17402.0,111.6067,111.6535,111.5879,111.6254,17402.0
2023-07-17 14:00:00,119.07,119.07,118.83,118.9,14401.0,111.6254,111.6254,111.4004,111.466,14401.0
2023-07-17 14:05:00,118.86,118.89,118.81,118.87,9055.0,111.4285,111.4567,111.3817,111.4379,9055.0
2023-07-17 14:10:00,118.83,118.86,118.65,118.69,7788.0,111.4004,111.4285,111.2317,111.2692,7788.0
2023-07-17 14:15:00,118.67,118.73,118.53,118.6,7237.0,111.2504,111.3067,111.1192,111.1848,7237.0
2023-07-17 14:20:00,118.6,118.62,118.39,118.45,20821.0,111.1848,111.2035,110.9879,111.0442,20821.0
2023-07-17 14:25:00,118.43,118.43,118.18,118.24,6256.0,111.0254,111.0254,110.791,110.8473,6256.0
2023-07-17 14:30:00,118.21,118.26,118.07,118.19,18102.0,110.8192,110.866,110.6879,110.8004,18102.0
2023-07-17 14:35:00,118.19,118.27,118.18,118.23,14251.0,110.8004,110.8754,110.791,110.8379,14251.0
2023-07-17 14:40:00,118.23,118.36,118.17,118.35,17381.0,110.8379,110.9598,110.7817,110.9504,17381.0
2023-07-17 14:45:00,118.32,118.42,118.18,118.42,40121.0,110.9223,111.016,110.791,111.016,40121.0
2023-07-17 14:50:00,118.44,118.54,118.42,118.47,12808.0,111.0348,111.1285,111.016,111.0629,12808.0
2023-07-17 14:55:00,118.5,118.5,118.4,118.41,7162.0,111.091,111.091,110.9973,111.0067,7162.0
2023-07-17 15:00:00,118.39,118.57,118.39,118.48,15877.0,110.9879,111.1567,110.9879,111.0723,15877.0
2023-07-17 15:05:00,118.43,118.55,118.39,118.45,16365.0,111.0254,111.1379,110.9879,111.0442,16365.0
2023-07-17 15:10:00,118.42,118.45,118.27,118.35,25444.0,111.016,111.0442,110.8754,110.9504,25444.0
2023-07-17 15:15:00,118.34,118.42,118.27,118.42,7213.0,110.941,111.016,110.8754,111.016,7213.0
2023-07-17 15:20:00,118.45,118.46,118.2,118.21,15658.0,111.0442,111.0535,110.8098,110.8192,15658.0
2023-07-17 15:25:00,118.25,118.37,118.2,118.27,9772.0,110.8567,110.9692,110.8098,110.8754,9772.0
2023-07-17 15:30:00,118.26,118.34,118.18,118.25,12808.0,110.866,110.941,110.791,110.8567,12808.0
2023-07-17 15:35:00,118.27,118.38,118.26,118.36,17781.0,110.8754,110.9785,110.866,110.9598,17781.0
2023-07-17 15:40:00,118.43,118.45,118.2,118.22,33201.0,111.0254,111.0442,110.8098,110.8285,33201.0
2023-07-17 15:45:00,118.22,118.33,118.14,118.26,25449.0,110.8285,110.9317,110.7535,110.866,25449.0
2023-07-17 15:50:00,118.21,118.38,118.15,118.32,55236.0,110.8192,110.9785,110.7629,110.9223,55236.0
2023-07-17 15:55:00,118.32,118.35,118.14,118.21,107670.0,110.9223,110.9504,110.7535,110.8192,107670.0
2023-07-18 09:30:00,118.41,118.61,118.09,118.6,20108.0,111.0067,111.1942,110.7067,111.1848,20108.0
2023-07-18 09:35:00,118.59,118.59,118.08,118.28,14372.0,111.1754,111.1754,110.6973,110.8848,14372.0
2023-07-18 09:40:00,118.28,118.31,118.06,118.2,3254.0,110.8848,110.9129,110.6785,110.8098,3254.0
2023-07-18 09:45:00,118.22,118.34,117.98,118.34,16258.0,110.8285,110.941,110.6036,110.941,16258.0
2023-07-18 09:50:00,118.34,118.34,117.72,117.78,42120.0,110.941,110.941,110.3598,110.4161,42120.0
2023-07-18 09:55:00,117.78,117.82,117.34,117.76,133585.0,110.4161,110.4536,110.0036,110.3973,133585.0
2023-07-18 10:00:00,117.86,117.9,117.61,117.89,13638.0,110.4911,110.5286,110.2567,110.5192,13638.0
2023-07-18 10:05:00,117.78,118.12,117.74,118.12,15150.0,110.4161,110.7348,110.3786,110.7348,15150.0
2023-07-18 10:10:00,118.06,118.23,117.9,118.13,11270.0,110.6785,110.8379,110.5286,110.7442,11270.0
2023-07-18 10:15:00,118.14,118.2,117.89,117.92,7790.0,110.7535,110.8098,110.5192,110.5473,7790.0
2023-07-18 10:20:00,117.92,118.11,117.82,117.89,10608.0,110.5473,110.7254,110.4536,110.5192,10608.0
2023-07-18 10:25:00,117.9,118.04,117.82,117.85,13551.0,110.5286,110.6598,110.4536,110.4817,13551.0
2023-07-18 10:30:00,117.85,117.94,117.55,117.56,47758.0,110.4817,110.5661,110.2004,110.2098,47758.0
2023-07-18 10:35:00,117.59,117.71,117.51,117.65,23858.0,110.2379,110.3504,110.1629,110.2942,23858.0
2023-07-18 10:40:00,117.65,118.03,117.6,117.95,19661.0,110.2942,110.6504,110.2473,110.5754,19661.0
2023-07-18 10:45:00,117.95,118.02,117.8,117.96,9216.0,110.5754,110.641,110.4348,110.5848,9216.0
2023-07-18 10:50:00,117.93,117.95,117.85,117.95,5496.0,110.5567,110.5754,110.4817,110.5754,5496.0
2023-07-18 10:55:00,117.95,118.22,117.92,118.05,16284.0,110.5754,110.8285,110.5473,110.6692,16284.0
2023-07-18 11:00:00,118.05,118.11,117.78,117.78,7792.0,110.6692,110.7254,110.4161,110.4161,7792.0
2023-07-18 11:05:00,117.85,118.0,117.84,117.87,4911.0,110.4817,110.6223,110.4723,110.5004,4911.0
2023-07-18 11:10:00,117.84,117.92,117.78,117.83,7424.0,110.4723,110.5473,110.4161,110.4629,7424.0
2023-07-18 11:15:00,117.79,117.91,117.75,117.85,6213.0,110.4254,110.5379,110.3879,110.4817,6213.0
2023-07-18 11:20:00,117.81,117.9,117.62,117.62,36261.0,110.4442,110.5286,110.2661,110.2661,36261.0
2023-07-18 11:25:00,117.62,117.66,117.46,117.59,4474.0,110.2661,110.3036,110.1161,110.2379,4474.0
2023-07-18 11:30:00,117.57,117.57,117.34,117.36,4227.0,110.2192,110.2192,110.0036,110.0223,4227.0
2023-07-18 11:35:00,117.32,117.36,117.18,117.3,10604.0,109.9848,110.0223,109.8536,109.9661,10604.0
2023-07-18 11:40:00,117.34,117.58,117.31,117.57,43638.0,110.0036,110.2286,109.9754,110.2192,43638.0
2023-07-18 11:45:00,117.56,117.57,117.0,117.04,17279.0,110.2098,110.2192,109.6848,109.7223,17279.0
2023-07-18 11:50:00,117.08,117.34,117.04,117.29,44104.0,109.7598,110.0036,109.7223,109.9567,44104.0
2023-07-18 11:55:00,117.3,117.42,117.22,117.25,31362.0,109.9661,110.0786,109.8911,109.9192,31362.0
2023-07-18 12:00:00,117.28,117.34,116.87,116.92,19296.0,109.9473,110.0036,109.563,109.6098,19296.0
2023-07-18 12:05:00,116.89,117.0,116.69,116.73,12151.0,109.5817,109.6848,109.3942,109.4317,12151.0
2023-07-18 12:10:00,116.72,117.01,116.69,116.99,34420.0,109.4223,109.6942,109.3942,109.6754,34420.0
2023-07-18 12:15:00,117.0,117.1,116.94,117.07,48896.0,109.6848,109.7786,109.6286,109.7504,48896.0
2023-07-18 12:20:00,117.07,117.08,116.58,116.58,30583.0,109.7504,109.7598,109.2911,109.2911,30583.0
2023-07-18 12:25:00,116.59,116.84,116.52,116.79,15471.0,109.3005,109.5348,109.2348,109.488,15471.0
2023-07-18 12:30:00,116.84,116.91,116.55,116.62,9906.0,109.5348,109.6004,109.263,109.3286,9906.0
2023-07-18 12:35:00,116.65,116.73,116.52,116.61,6975.0,109.3567,109.4317,109.2348,109.3192,6975.0
2023-07-18 12:40:00,116.64,116.64,116.41,116.61,13808.0,109.3473,109.3473,109.1317,109.3192,13808.0
2023-07-18 12:45:00,116.62,116.66,116.54,116.58,13929.0,109.3286,109.3661,109.2536,109.2911,13929.0
2023-07-18 12:50:00,116.55,116.67,116.51,116.51,11205.0,109.263,109.3755,109.2255,109.2255,11205.0
2023-07-18 12:55:00,116.47,116.51,116.37,116.37,5920.0,109.188,109.2255,109.0942,109.0942,5920.0
2023-07-18 13:00:00,116.38,116.58,116.35,116.56,6736.0,109.1036,109.2911,109.0755,109.2723,6736.0
2023-07-18 13:05:00,116.56,116.58,116.26,116.26,10264.0,109.2723,109.2911,108.9911,108.9911,10264.0
2023-07-18 13:10:00,116.28,116.36,116.06,116.1,8743.0,109.0098,109.0848,108.8036,108.8411,8743.0
2023-07-18 13:15:00,116.11,116.2,116.06,116.16,17437.0,108.8505,108.9348,108.8036,108.8973,17437.0
2023-07-18 13:20:00,116.15,116.21,115.97,116.15,66818.0,108.888,108.9442,108.7192,108.888,66818.0
2023-07-18 13:25:00,116.11,116.23,116.08,116.08,6928.0,108.8505,108.963,108.8223,108.8223,6928.0
2023-07-18 13:30:00,116.11,116.11,115.93,116.07,7770.0,108.8505,108.8505,108.6817,108.813,7770.0
2023-07-18 13:35:00,116.04,116.23,115.9,116.13,24291.0,108.7848,108.963,108.6536,108.8692,24291.0
2023-07-18 13:40:00,116.13,116.14,115.95,115.96,16515.0,108.8692,108.8786,108.7005,108.7098,16515.0
2023-07-18 13:45:00,115.96,115.96,115.62,115.62,15675.0,108.7098,108.7098,108.3911,108.3911,15675.0
2023-07-18 13:50:00,115.65,116.01,115.65,116.01,12529.0,108.4192,108.7567,108.4192,108.7567,12529.0
2023-07-18 13:55:00,116.05,116.24,116.0,116.17,16964.0,108.7942,108.9723,108.7473,108.9067,16964.0
2023-07-18 14:00:00,116.11,116.21,115.96,116.21,16982.0,108.8505,108.9442,108.7098,108.9442,16982.0
2023-07-18 14:05:00,116.21,116.41,116.13,116.35,11301.0,108.9442,109.1317,108.8692,109.0755,11301.0
2023-07-18 14:10:00,116.4,116.72,116.4,116.69,20684.0,109.1223,109.4223,109.1223,109.3942,20684.0
2023-07-18 14:15:00,116.7,116.71,116.63,116.67,13904.0,109.4036,109.413,109.338,109.3755,13904.0
2023-07-18 14:20:00,116.69,116.9,116.62,116.72,28053.0,109.3942,109.5911,109.3286,109.4223,28053.0
2023-07-18 14:25:00,116.72,116.93,116.72,116.9,14862.0,109.4223,109.6192,109.4223,109.5911,14862.0
2023-07-18 14:30:00,116.91,117.07,116.86,116.9,24355.0,109.6004,109.7504,109.5536,109.5911,24355.0
2023-07-18 14:35:00,116.89,116.89,116.74,116.75,15962.0,109.5817,109.5817,109.4411,109.4505,15962.0
2023-07-18 14:40:00,116.8,116.82,116.69,116.77,58223.0,109.4973,109.5161,109.3942,109.4692,58223.0
2023-07-18 14:45:00,116.77,116.91,116.75,116.78,32721.0,109.4692,109.6004,109.4505,109.4786,32721.0
2023-07-18 14:50:00,116.76,116.82,116.7,116.79,26558.0,109.4598,109.5161,109.4036,109.488,26558.0
2023-07-18 14:55:00,116.77,116.85,116.68,116.73,42934.0,109.4692,109.5442,109.3848,109.4317,42934.0
2023-07-18 15:00:00,116.73,116.82,116.61,116.76,24248.0,109.4317,109.5161,109.3192,109.4598,24248.0
2023-07-18 15:05:00,116.77,116.96,116.75,116.8,52689.0,109.4692,109.6473,109.4505,109.4973,52689.0
2023-07-18 15:10:00,116.8,116.9,116.69,116.89,99397.0,109.4973,109.5911,109.3942,109.5817,99397.0
2023-07-18 15:15:00,116.89,117.03,116.84,117.0,105918.0,109.5817,109.7129,109.5348,109.6848,105918.0
2023-07-18 15:20:00,116.92,116.97,116.72,116.75,23155.0,109.6098,109.6567,109.4223,109.4505,23155.0
2023-07-18 15:25:00,116.73,116.77,116.59,116.62,13626.0,109.4317,109.4692,109.3005,109.3286,13626.0
2023-07-18 15:30:00,116.59,116.71,116.46,116.59,87784.0,109.3005,109.413,109.1786,109.3005,87784.0
2023-07-18 15:35:00,116.57,116.63,116.54,116.62,20622.0,109.2817,109.338,109.2536,109.3286,20622.0
2023-07-18 15:40:00,116.63,116.63,116.37,116.41,30309.0,109.338,109.338,109.0942,109.1317,30309.0
2023-07-18 15:45:00,116.42,116.95,116.38,116.95,46739.0,109.1411,109.6379,109.1036,109.6379,46739.0
2023-07-18 15:50:00,116.96,117.12,116.8,117.03,51467.0,109.6473,109.7973,109.4973,109.7129,51467.0
2023-07-18 15:55:00,117.04,117.34,117.01,117.3,134005.0,109.7223,110.0036,109.6942,109.9661,134005.0
2023-07-19 09:30:00,118.04,119.0,118.04,118.77,40238.0,110.6598,111.5598,110.6598,111.3442,40238.0
2023-07-19 09:35:00,118.6,119.5,118.58,119.22,10213.0,111.1848,112.0285,111.166,111.766,10213.0
2023-07-19 09:40:00,119.33,119.47,118.29,118.49,19663.0,111.8691,112.0004,110.8942,111.0817,19663.0
2023-07-19 09:45:00,118.54,118.66,118.16,118.57,13856.0,111.1285,111.241,110.7723,111.1567,13856.0
2023-07-19 09:50:00,118.71,118.84,118.43,118.84,20946.0,111.2879,111.4098,111.0254,111.4098,20946.0
2023-07-19 09:55:00,118.76,118.89,118.62,118.66,48581.0,111.3348,111.4567,111.2035,111.241,48581.0
2023-07-19 10:00:00,118.73,119.0,118.65,118.83,24208.0,111.3067,111.5598,111.2317,111.4004,24208.0
2023-07-19 10:05:00,118.84,118.87,118.5,118.5,16558.0,111.4098,111.4379,111.091,111.091,16558.0
2023-07-19 10:10:00,118.42,118.7,118.42,118.6,28251.0,111.016,111.2785,111.016,111.1848,28251.0
2023-07-19 10:15:00,118.6,118.63,118.41,118.59,4836.0,111.1848,111.2129,111.0067,111.1754,4836.0
2023-07-19 10:20:00,118.59,118.76,118.54,118.63,26926.0,111.1754,111.3348,111.1285,111.2129,26926.0
2023-07-19 10:25:00,118.57,118.7,118.4,118.55,11165.0,111.1567,111.2785,110.9973,111.1379,11165.0
2023-07-19 10:30:00,118.55,118.73,118.47,118.58,8469.0,111.1379,111.3067,111.0629,111.166,8469.0
2023-07-19 10:35:00,118.56,118.65,118.47,118.55,4633.0,111.1473,111.2317,111.0629,111.1379,4633.0
2023-07-19 10:40:00,118.5,118.63,118.5,118.5,3236.0,111.091,111.2129,111.091,111.091,3236.0
2023-07-19 10:45:00,118.47,118.74,118.47,118.58,40856.0,111.0629,111.316,111.0629,111.166,40856.0
2023-07-19 10:50:00,118.57,118.73,118.55,118.59,5776.0,111.1567,111.3067,111.1379,111.1754,5776.0
2023-07-19 10:55:00,118.52,118.75,118.46,118.71,8865.0,111.1098,111.3254,111.0535,111.2879,8865.0
2023-07-19 11:00:00,118.71,118.84,118.59,118.64,9074.0,111.2879,111.4098,111.1754,111.2223,9074.0
2023-07-19 11:05:00,118.67,118.79,118.61,118.78,9174.0,111.2504,111.3629,111.1942,111.3535,9174.0
2023-07-19 11:10:00,118.76,119.14,118.67,119.11,48647.0,111.3348,111.691,111.2504,111.6629,48647.0
2023-07-19 11:15:00,119.11,119.16,118.72,118.84,13316.0,111.6629,111.7098,111.2973,111.4098,13316.0
2023-07-19 11:20:00,118.79,118.83,118.6,118.64,8293.0,111.3629,111.4004,111.1848,111.2223,8293.0
2023-07-19 11:25:00,118.64,118.78,118.48,118.71,17665.0,111.2223,111.3535,111.0723,111.2879,17665.0
2023-07-19 11:30:00,118.73,118.96,118.73,118.9,7464.0,111.3067,111.5223,111.3067,111.466,7464.0
2023-07-19 11:35:00,118.9,118.91,118.73,118.73,7924.0,111.466,111.4754,111.3067,111.3067,7924.0
2023-07-19 11:40:00,118.85,118.93,118.77,118.86,5068.0,111.4192,111.4942,111.3442,111.4285,5068.0
2023-07-19 11:45:00,118.85,118.86,118.78,118.79,3078.0,111.4192,111.4285,111.3535,111.3629,3078.0
2023-07-19 11:50:00,118.77,118.82,118.72,118.72,1526.0,111.3442,111.391,111.2973,111.2973,1526.0
2023-07-19 11:55:00,118.76,118.86,118.75,118.78,8770.0,111.3348,111.4285,111.3254,111.3535,8770.0
2023-07-19 12:00:00,118.77,118.89,118.62,118.62,50064.0,111.3442,111.4567,111.2035,111.2035,50064.0
2023-07-19 12:05:00,118.64,118.83,118.57,118.77,8218.0,111.2223,111.4004,111.1567,111.3442,8218.0
2023-07-19 12:10:00,118.79,118.98,118.68,118.94,4183.0,111.3629,111.541,111.2598,111.5035,4183.0
2023-07-19 12:15:00,119.0,119.3,118.99,119.29,10292.0,111.5598,111.841,111.5504,111.8316,10292.0
2023-07-19 12:20:00,119.25,119.28,119.04,119.24,9100.0,111.7941,111.8223,111.5973,111.7848,9100.0
2023-07-19 12:25:00,119.14,119.22,119.13,119.14,2809.0,111.691,111.766,111.6816,111.691,2809.0
2023-07-19 12:30:00,119.17,119.2,118.99,118.99,4455.0,111.7191,111.7473,111.5504,111.5504,4455.0
2023-07-19 12:35:00,118.99,119.02,118.88,118.92,3508.0,111.5504,111.5785,111.4473,111.4848,3508.0
2023-07-19 12:40:00,118.92,119.1,118.92,119.08,2629.0,111.4848,111.6535,111.4848,111.6348,2629.0
2023-07-19 12:45:00,119.06,119.12,118.89,119.12,7040.0,111.616,111.6723,111.4567,111.6723,7040.0
2023-07-19 12:50:00,119.11,119.29,119.11,119.27,2827.0,111.6629,111.8316,111.6629,111.8129,2827.0
2023-07-19 12:55:00,119.27,119.42,119.22,119.4,9176.0,111.8129,111.9535,111.766,111.9348,9176.0
2023-07-19 13:00:00,119.4,119.57,119.38,119.54,12861.0,111.9348,112.0941,111.916,112.066,12861.0
2023-07-19 13:05:00,119.53,119.53,119.36,119.4,4090.0,112.0566,112.0566,111.8973,111.9348,4090.0
2023-07-19 13:10:00,119.42,119.66,119.37,119.66,6872.0,111.9535,112.1785,111.9066,112.1785,6872.0
2023-07-19 13:15:00,119.67,119.69,119.55,119.68,8405.0,112.1879,112.2066,112.0754,112.1973,8405.0
2023-07-19 13:20:00,119.68,119.72,119.62,119.67,15293.0,112.1973,112.2348,112.141,112.1879,15293.0
2023-07-19 13:25:00,119.66,119.71,119.62,119.66,10738.0,112.1785,112.2254,112.141,112.1785,10738.0
2023-07-19 13:30:00,119.66,119.69,119.5,119.65,10840.0,112.1785,112.2066,112.0285,112.1691,10840.0
2023-07-19 13:35:00,119.65,120.09,119.64,120.09,22092.0,112.1691,112.5816,112.1598,112.5816,22092.0
2023-07-19 13:40:00,120.05,120.21,120.0,120.21,17825.0,112.5441,112.6941,112.4973,112.6941,17825.0
2023-07-19 13:45:00,120.21,120.31,120.15,120.29,8192.0,112.6941,112.7879,112.6379,112.7691,8192.0
2023-07-19 13:50:00,120.3,120.5,120.25,120.39,27691.0,112.7785,112.966,112.7316,112.8629,27691.0
2023-07-19 13:55:00,120.37,120.46,120.22,120.36,17155.0,112.8441,112.9285,112.7035,112.8347,17155.0
2023-07-19 14:00:00,120.38,120.39,120.21,120.39,29149.0,112.8535,112.8629,112.6941,112.8629,29149.0
2023-07-19 14:05:00,120.37,120.57,120.37,120.5,21556.0,112.8441,113.0316,112.8441,112.966,21556.0
2023-07-19 14:10:00,120.5,120.76,120.41,120.76,31335.0,112.966,113.2097,112.8816,113.2097,31335.0
2023-07-19 14:15:00,120.72,120.76,120.42,120.48,15696.0,113.1722,113.2097,112.891,112.9472,15696.0
2023-07-19 14:20:00,120.5,120.95,120.48,120.92,29357.0,112.966,113.3879,112.9472,113.3597,29357.0
2023-07-19 14:25:00,120.91,120.99,120.78,120.98,23784.0,113.3504,113.4254,113.2285,113.416,23784.0
2023-07-19 14:30:00,120.98,121.21,120.98,121.05,28184.0,113.416,113.6316,113.416,113.4816,28184.0
2023-07-19 14:35:00,121.04,121.42,121.0,121.4,23847.0,113.4722,113.8285,113.4347,113.8097,23847.0
2023-07-19 14:40:00,121.4,121.56,121.39,121.51,29368.0,113.8097,113.9597,113.8003,113.9128,29368.0
2023-07-19 14:45:00,121.51,121.64,121.48,121.5,25120.0,113.9128,114.0347,113.8847,113.9035,25120.0
2023-07-19 14:50:00,121.5,121.6,121.46,121.53,28187.0,113.9035,113.9972,113.866,113.9316,28187.0
2023-07-19 14:55:00,121.54,121.6,121.49,121.52,21158.0,113.941,113.9972,113.8941,113.9222,21158.0
2023-07-19 15:00:00,121.49,121.61,121.43,121.6,41659.0,113.8941,114.0066,113.8378,113.9972,41659.0
2023-07-19 15:05:00,121.58,121.58,121.46,121.57,28348.0,113.9785,113.9785,113.866,113.9691,28348.0
2023-07-19 15:10:00,121.58,121.98,121.57,121.94,39735.0,113.9785,114.3535,113.9691,114.316,39735.0
2023-07-19 15:15:00,121.97,121.97,121.84,121.84,34790.0,114.3441,114.3441,114.2222,114.2222,34790.0
2023-07-19 15:20:00,121.86,121.99,121.78,121.92,33855.0,114.241,114.3628,114.166,114.2972,33855.0
2023-07-19 15:25:00,121.92,122.09,121.92,122.02,29685.0,114.2972,114.4566,114.2972,114.391,29685.0
2023-07-19 15:30:00,122.01,122.04,121.76,121.76,33272.0,114.3816,114.4097,114.1472,114.1472,33272.0
2023-07-19 15:35:00,121.77,121.92,121.51,121.92,43987.0,114.1566,114.2972,113.9128,114.2972,43987.0
2023-07-19 15:40:00,121.88,121.9,121.72,121.76,42411.0,114.2597,114.2785,114.1097,114.1472,42411.0
2023-07-19 15:45:00,121.71,121.71,121.51,121.55,41433.0,114.1003,114.1003,113.9128,113.9503,41433.0
2023-07-19 15:50:00,121.58,121.66,121.45,121.47,53089.0,113.9785,114.0535,113.8566,113.8753,53089.0
2023-07-19 15:55:00,121.47,121.51,121.12,121.17,174557.0,113.8753,113.9128,113.5472,113.5941,174557.0
2023-07-20 09:30:00,120.3,120.5,119.09,119.28,36988.0,112.7785,112.966,111.6441,111.8223,36988.0
2023-07-20 09:35:00,119.25,119.47,118.76,118.84,25507.0,111.7941,112.0004,111.3348,111.4098,25507.0
2023-07-20 09:40:00,118.76,119.29,118.51,118.63,23863.0,111.3348,111.8316,111.1004,111.2129,23863.0
2023-07-20 09:45:00,118.65,118.88,118.41,118.82,15377.0,111.2317,111.4473,111.0067,111.391,15377.0
2023-07-20 09:50:00,118.84,118.94,118.52,118.61,13357.0,111.4098,111.5035,111.1098,111.1942,13357.0
2023-07-20 09:55:00,118.67,118.74,118.27,118.67,10725.0,111.2504,111.316,110.8754,111.2504,10725.0
2023-07-20 10:00:00,118.59,118.88,118.5,118.68,13345.0,111.1754,111.4473,111.091,111.2598,13345.0
2023-07-20 10:05:00,118.71,118.81,118.51,118.63,17854.0,111.2879,111.3817,111.1004,111.2129,17854.0
2023-07-20 10:10:00,118.63,118.79,118.4,118.57,22667.0,111.2129,111.3629,110.9973,111.1567,22667.0
2023-07-20 10:15:00,118.61,118.83,118.61,118.67,8703.0,111.1942,111.4004,111.1942,111.2504,8703.0
2023-07-20 10:20:00,118.68,118.95,118.67,118.82,14531.0,111.2598,111.5129,111.2504,111.391,14531.0
2023-07-20 10:25:00,118.83,118.85,118.56,118.59,29725.0,111.4004,111.4192,111.1473,111.1754,29725.0
2023-07-20 10:30:00,118.61,118.74,118.02,118.02,24632.0,111.1942,111.316,110.641,110.641,24632.0
2023-07-20 10:35:00,118.01,118.16,117.85,117.88,34549.0,110.6317,110.7723,110.4817,110.5098,34549.0
2023-07-20 10:40:00,117.88,118.09,117.78,117.95,27371.0,110.5098,110.7067,110.4161,110.5754,27371.0
2023-07-20 10:45:00,118.02,118.35,117.92,118.31,48228.0,110.641,110.9504,110.5473,110.9129,48228.0
2023-07-20 10:50:00,118.36,118.97,118.35,118.55,55273.0,110.9598,111.5317,110.9504,111.1379,55273.0
2023-07-20 10:55:00,118.47,118.83,118.34,118.58,102049.0,111.0629,111.4004,110.941,111.166,102049.0
2023-07-20 11:00:00,118.53,118.56,118.14,118.2,14031.0,111.1192,111.1473,110.7535,110.8098,14031.0
2023-07-20 11:05:00,118.19,118.3,118.12,118.28,11038.0,110.8004,110.9035,110.7348,110.8848,11038.0
2023-07-20 11:10:00,118.28,118.38,118.02,118.02,8925.0,110.8848,110.9785,110.641,110.641,8925.0
2023-07-20 11:15:00,118.02,118.08,117.83,118.01,8355.0,110.641,110.6973,110.4629,110.6317,8355.0
2023-07-20 11:20:00,118.03,118.17,117.84,118.12,9453.0,110.6504,110.7817,110.4723,110.7348,9453.0
2023-07-20 11:25:00,118.16,118.2,117.83,117.86,9217.0,110.7723,110.8098,110.4629,110.4911,9217.0
2023-07-20 11:30:00,117.86,118.21,117.86,118.16,86600.0,110.4911,110.8192,110.4911,110.7723,86600.0
2023-07-20 11:35:00,118.21,118.34,118.11,118.11,12386.0,110.8192,110.941,110.7254,110.7254,12386.0
2023-07-20 11:40:00,118.12,118.23,118.03,118.14,11042.0,110.7348,110.8379,110.6504,110.7535,11042.0
2023-07-20 11:45:00,118.14,118.4,118.11,118.37,19242.0,110.7535,110.9973,110.7254,110.9692,19242.0
2023-07-20 11:50:00,118.37,118.62,118.37,118.62,18070.0,110.9692,111.2035,110.9692,111.2035,18070.0
2023-07-20 11:55:00,118.64,118.87,118.61,118.87,7750.0,111.2223,111.4379,111.1942,111.4379,7750.0
2023-07-20 12:00:00,118.87,119.05,118.83,118.92,12979.0,111.4379,111.6067,111.4004,111.4848,12979.0
2023-07-20 12:05:00,118.93,118.97,118.73,118.92,37180.0,111.4942,111.5317,111.3067,111.4848,37180.0
2023-07-20 12:10:00,118.97,119.05,118.83,118.87,8583.0,111.5317,111.6067,111.4004,111.4379,8583.0
2023-07-20 12:15:00,118.92,118.98,118.8,118.93,16406.0,111.4848,111.541,111.3723,111.4942,16406.0
2023-07-20 12:20:00,118.9,118.9,118.63,118.76,14419.0,111.466,111.466,111.2129,111.3348,14419.0
2023-07-20 12:25:00,118.72,118.87,118.72,118.84,11346.0,111.2973,111.4379,111.2973,111.4098,11346.0
2023-07-20 12:30:00,118.87,118.9,118.79,118.86,15673.0,111.4379,111.466,111.3629,111.4285,15673.0
2023-07-20 12:35:00,118.89,118.89,118.6,118.64,25308.0,111.4567,111.4567,111.1848,111.2223,25308.0
2023-07-20 12:40:00,118.64,118.87,118.64,118.82,13067.0,111.2223,111.4379,111.2223,111.391,13067.0
2023-07-20 12:45:00,118.8,119.01,118.8,118.87,10168.0,111.3723,111.5692,111.3723,111.4379,10168.0
2023-07-20 12:50:00,118.81,118.88,118.74,118.81,10796.0,111.3817,111.4473,111.316,111.3817,10796.0
2023-07-20 12:55:00,118.88,118.88,118.67,118.69,7517.0,111.4473,111.4473,111.2504,111.2692,7517.0
2023-07-20 13:00:00,118.69,118.85,118.61,118.81,20519.0,111.2692,111.4192,111.1942,111.3817,20519.0
2023-07-20 13:05:00,118.81,118.89,118.65,118.69,26080.0,111.3817,111.4567,111.2317,111.2692,26080.0
2023-07-20 13:10:00,118.68,118.71,118.5,118.52,32318.0,111.2598,111.2879,111.091,111.1098,32318.0
2023-07-20 13:15:00,118.49,118.71,118.44,118.46,46332.0,111.0817,111.2879,111.0348,111.0535,46332.0
2023-07-20 13:20:00,118.48,118.6,118.44,118.46,27942.0,111.0723,111.1848,111.0348,111.0535,27942.0
2023-07-20 13:25:00,118.46,118.8,118.44,118.8,23920.0,111.0535,111.3723,111.0348,111.3723,23920.0
2023-07-20 13:30:00,118.79,118.87,118.78,118.87,12686.0,111.3629,111.4379,111.3535,111.4379,12686.0
2023-07-20 13:35:00,118.87,118.96,118.76,118.89,18797.0,111.4379,111.5223,111.3348,111.4567,18797.0
2023-07-20 13:40:00,118.89,119.0,118.81,118.93,12443.0,111.4567,111.5598,111.3817,111.4942,12443.0
2023-07-20 13:45:00,118.96,119.2,118.96,119.05,13354.0,111.5223,111.7473,111.5223,111.6067,13354.0
2023-07-20 13:50:00,119.09,119.21,119.09,119.15,7129.0,111.6441,111.7566,111.6441,111.7004,7129.0
2023-07-20 13:55:00,119.18,119.29,119.07,119.1,41926.0,111.7285,111.8316,111.6254,111.6535,41926.0
2023-07-20 14:00:00,119.09,119.1,118.97,119.07,10169.0,111.6441,111.6535,111.5317,111.6254,10169.0
2023-07-20 14:05:00,119.07,119.11,118.96,119.04,9410.0,111.6254,111.6629,111.5223,111.5973,9410.0
2023-07-20 14:10:00,119.03,119.03,118.86,118.93,9071.0,111.5879,111.5879,111.4285,111.4942,9071.0
2023-07-20 14:15:00,118.9,118.97,118.88,118.97,3587.0,111.466,111.5317,111.4473,111.5317,3587.0
2023-07-20 14:20:00,118.97,118.97,118.81,118.81,12095.0,111.5317,111.5317,111.3817,111.3817,12095.0
2023-07-20 14:25:00,118.8,118.8,118.47,118.54,76901.0,111.3723,111.3723,111.0629,111.1285,76901.0
2023-07-20 14:30:00,118.49,118.58,118.33,118.42,11865.0,111.0817,111.166,110.9317,111.016,11865.0
2023-07-20 14:35:00,118.39,118.66,118.28,118.65,64653.0,110.9879,111.241,110.8848,111.2317,64653.0
2023-07-20 14:40:00,118.66,118.78,118.59,118.61,7066.0,111.241,111.3535,111.1754,111.1942,7066.0
2023-07-20 14:45:00,118.61,118.69,118.5,118.5,10674.0,111.1942,111.2692,111.091,111.091,10674.0
2023-07-20 14:50:00,118.5,118.51,118.41,118.41,12579.0,111.091,111.1004,111.0067,111.0067,12579.0
2023-07-20 14:55:00,118.41,118.68,118.32,118.64,60559.0,111.0067,111.2598,110.9223,111.2223,60559.0
2023-07-20 15:00:00,118.64,118.9,118.63,118.76,13422.0,111.2223,111.466,111.2129,111.3348,13422.0
2023-07-20 15:05:00,118.76,118.81,118.68,118.77,7683.0,111.3348,111.3817,111.2598,111.3442,7683.0
2023-07-20 15:10:00,118.78,118.99,118.75,118.86,10315.0,111.3535,111.5504,111.3254,111.4285,10315.0
2023-07-20 15:15:00,118.89,118.93,118.77,118.8,10051.0,111.4567,111.4942,111.3442,111.3723,10051.0
2023-07-20 15:20:00,118.79,119.17,118.79,119.09,53174.0,111.3629,111.7191,111.3629,111.6441,53174.0
2023-07-20 15:25:00,119.07,119.07,118.66,118.66,18920.0,111.6254,111.6254,111.241,111.241,18920.0
2023-07-20 15:30:00,118.69,118.92,118.68,118.76,16617.0,111.2692,111.4848,111.2598,111.3348,16617.0
2023-07-20 15:35:00,118.76,118.89,118.67,118.82,26176.0,111.3348,111.4567,111.2504,111.391,26176.0
2023-07-20 15:40:00,118.83,118.98,118.77,118.89,40191.0,111.4004,111.541,111.3442,111.4567,40191.0
2023-07-20 15:45:00,118.83,119.05,118.77,118.78,19139.0,111.4004,111.6067,111.3442,111.3535,19139.0
2023-07-20 15:50:00,118.82,118.87,118.6,118.67,54679.0,111.391,111.4379,111.1848,111.2504,54679.0
2023-07-20 15:55:00,118.68,118.85,118.64,118.76,141344.0,111.2598,111.4192,111.2223,111.3348,141344.0
2023-07-21 09:30:00,119.12,119.57,118.71,119.35,62810.0,111.6723,112.0941,111.2879,111.8879,62810.0
2023-07-21 09:35:00,119.36,119.83,119.33,119.74,10278.0,111.8973,112.3379,111.8691,112.2535,10278.0
2023-07-21 09:40:00,119.59,119.7,119.07,119.37,12910.0,112.1129,112.216,111.6254,111.9066,12910.0
2023-07-21 09:45:00,119.45,119.72,119.11,119.72,70582.0,111.9816,112.2348,111.6629,112.2348,70582.0
2023-07-21 09:50:00,119.75,119.96,119.49,119.59,13415.0,112.2629,112.4598,112.0191,112.1129,13415.0
2023-07-21 09:55:00,119.63,120.0,119.42,120.0,15953.0,112.1504,112.4973,111.9535,112.4973,15953.0
2023-07-21 10:00:00,120.01,120.01,119.52,119.81,23417.0,112.5066,112.5066,112.0473,112.3191,23417.0
2023-07-21 10:05:00,119.76,119.89,119.72,119.75,11852.0,112.2723,112.3941,112.2348,112.2629,11852.0
2023-07-21 10:10:00,119.73,119.81,119.6,119.72,20889.0,112.2441,112.3191,112.1223,112.2348,20889.0
2023-07-21 10:15:00,119.78,119.78,119.53,119.6,37616.0,112.291,112.291,112.0566,112.1223,37616.0
2023-07-21 10:20:00,119.63,119.93,119.54,119.76,14685.0,112.1504,112.4316,112.066,112.2723,14685.0
2023-07-21 10:25:00,119.76,120.23,119.76,120.15,76168.0,112.2723,112.7129,112.2723,112.6379,76168.0
2023-07-21 10:30:00,120.16,120.43,120.11,120.37,75079.0,112.6473,112.9004,112.6004,112.8441,75079.0
2023-07-21 10:35:00,120.36,120.45,120.1,120.12,32070.0,112.8347,112.9191,112.591,112.6098,32070.0
2023-07-21 10:40:00,120.11,120.37,120.0,120.05,37579.0,112.6004,112.8441,112.4973,112.5441,37579.0
2023-07-21 10:45:00,120.05,120.05,119.8,119.92,20230.0,112.5441,112.5441,112.3098,112.4223,20230.0
2023-07-21 10:50:00,119.95,120.0,119.76,119.77,19203.0,112.4504,112.4973,112.2723,112.2816,19203.0
2023-07-21 10:55:00,119.8,119.9,119.56,119.75,10571.0,112.3098,112.4035,112.0848,112.2629,10571.0
2023-07-21 11:00:00,119.74,119.81,119.69,119.76,12682.0,112.2535,112.3191,112.2066,112.2723,12682.0
2023-07-21 11:05:00,119.73,120.09,119.7,120.06,10322.0,112.2441,112.5816,112.216,112.5535,10322.0
2023-07-21 11:10:00,120.05,120.08,119.81,119.92,67971.0,112.5441,112.5723,112.3191,112.4223,67971.0
2023-07-21 11:15:00,119.91,120.2,119.91,120.12,12342.0,112.4129,112.6847,112.4129,112.6098,12342.0
2023-07-21 11:20:00,120.12,120.33,120.12,120.26,15529.0,112.6098,112.8066,112.6098,112.741,15529.0
2023-07-21 11:25:00,120.23,120.27,120.01,120.22,20111.0,112.7129,112.7504,112.5066,112.7035,20111.0
2023-07-21 11:30:00,120.22,120.42,119.95,119.98,19867.0,112.7035,112.891,112.4504,112.4785,19867.0
2023-07-21 11:35:00,120.01,120.1,119.93,119.98,19375.0,112.5066,112.591,112.4316,112.4785,19375.0
2023-07-21 11:40:00,120.03,120.05,119.91,119.95,30179.0,112.5254,112.5441,112.4129,112.4504,30179.0
2023-07-21 11:45:00,119.92,120.09,119.84,119.98,16865.0,112.4223,112.5816,112.3473,112.4785,16865.0
2023-07-21 11:50:00,119.97,120.02,119.79,119.81,63473.0,112.4691,112.516,112.3004,112.3191,63473.0
2023-07-21 11:55:00,119.77,119.98,119.66,119.98,10718.0,112.2816,112.4785,112.1785,112.4785,10718.0
2023-07-21 12:00:00,119.92,119.92,119.72,119.91,5080.0,112.4223,112.4223,112.2348,112.4129,5080.0
2023-07-21 12:05:00,119.88,119.94,119.84,119.87,4687.0,112.3848,112.441,112.3473,112.3754,4687.0
2023-07-21 12:10:00,119.84,119.91,119.77,119.77,7071.0,112.3473,112.4129,112.2816,112.2816,7071.0
2023-07-21 12:15:00,119.83,119.85,119.75,119.75,6562.0,112.3379,112.3566,112.2629,112.2629,6562.0
2023-07-21 12:20:00,119.73,119.88,119.72,119.79,18400.0,112.2441,112.3848,112.2348,112.3004,18400.0
2023-07-21 12:25:00,119.83,119.84,119.53,119.59,17715.0,112.3379,112.3473,112.0566,112.1129,17715.0
2023-07-21 12:30:00,119.59,119.73,119.58,119.65,7502.0,112.1129,112.2441,112.1035,112.1691,7502.0
2023-07-21 12:35:00,119.66,119.99,119.64,119.98,5539.0,112.1785,112.4879,112.1598,112.4785,5539.0
2023-07-21 12:40:00,119.99,120.09,119.83,119.83,7136.0,112.4879,112.5816,112.3379,112.3379,7136.0
2023-07-21 12:45:00,119.82,119.86,119.62,119.63,3519.0,112.3285,112.366,112.141,112.1504,3519.0
2023-07-21 12:50:00,119.6,119.88,119.6,119.83,18920.0,112.1223,112.3848,112.1223,112.3379,18920.0
2023-07-21 12:55:00,119.82,119.85,119.73,119.83,5198.0,112.3285,112.3566,112.2441,112.3379,5198.0
2023-07-21 13:00:00,119.86,119.89,119.79,119.86,4566.0,112.366,112.3941,112.3004,112.366,4566.0
2023-07-21 13:05:00,119.9,120.05,119.86,119.98,4287.0,112.4035,112.5441,112.366,112.4785,4287.0
2023-07-21 13:10:00,120.0,120.09,119.92,120.07,5988.0,112.4973,112.5816,112.4223,112.5629,5988.0
2023-07-21 13:15:00,120.09,120.24,120.07,120.19,10343.0,112.5816,112.7222,112.5629,112.6754,10343.0
2023-07-21 13:20:00,120.21,120.28,120.13,120.15,20166.0,112.6941,112.7597,112.6191,112.6379,20166.0
2023-07-21 13:25:00,120.15,120.34,120.12,120.19,41840.0,112.6379,112.816,112.6098,112.6754,41840.0
2023-07-21 13:30:00,120.19,120.25,120.07,120.21,10506.0,112.6754,112.7316,112.5629,112.6941,10506.0
2023-07-21 13:35:00,120.24,120.48,120.2,120.44,79744.0,112.7222,112.9472,112.6847,112.9097,79744.0
2023-07-21 13:40:00,120.47,120.47,120.24,120.35,5897.0,112.9379,112.9379,112.7222,112.8254,5897.0
2023-07-21 13:45:00,120.31,120.37,120.28,120.36,3100.0,112.7879,112.8441,112.7597,112.8347,3100.0
2023-07-21 13:50:00,120.39,120.43,120.24,120.27,5152.0,112.8629,112.9004,112.7222,112.7504,5152.0
2023-07-21 13:55:00,120.28,120.38,120.17,120.3,6529.0,112.7597,112.8535,112.6566,112.7785,6529.0
2023-07-21 14:00:00,120.3,120.32,120.18,120.31,8699.0,112.7785,112.7972,112.666,112.7879,8699.0
2023-07-21 14:05:00,120.31,120.38,120.26,120.3,7754.0,112.7879,112.8535,112.741,112.7785,7754.0
2023-07-21 14:10:00,120.32,120.43,120.32,120.4,24404.0,112.7972,112.9004,112.7972,112.8722,24404.0
2023-07-21 14:15:00,120.37,120.47,120.36,120.46,7502.0,112.8441,112.9379,112.8347,112.9285,7502.0
2023-07-21 14:20:00,120.49,120.53,120.41,120.51,30981.0,112.9566,112.9941,112.8816,112.9754,30981.0
2023-07-21 14:25:00,120.51,120.71,120.45,120.67,8352.0,112.9754,113.1629,112.9191,113.1254,8352.0
2023-07-21 14:30:00,120.7,120.8,120.69,120.77,6534.0,113.1535,113.2472,113.1441,113.2191,6534.0
2023-07-21 14:35:00,120.77,120.79,120.56,120.6,7573.0,113.2191,113.2379,113.0222,113.0597,7573.0
2023-07-21 14:40:00,120.62,120.98,120.61,120.98,14344.0,113.0785,113.416,113.0691,113.416,14344.0
2023-07-21 14:45:00,120.97,121.08,120.82,120.96,28407.0,113.4066,113.5097,113.266,113.3972,28407.0
2023-07-21 14:50:00,120.96,121.02,120.56,120.7,53143.0,113.3972,113.4535,113.0222,113.1535,53143.0
2023-07-21 14:55:00,120.7,120.97,120.63,120.87,28571.0,113.1535,113.4066,113.0879,113.3129,28571.0
2023-07-21 15:00:00,120.86,120.92,120.67,120.74,19202.0,113.3035,113.3597,113.1254,113.191,19202.0
2023-07-21 15:05:00,120.72,120.83,120.64,120.71,60534.0,113.1722,113.2754,113.0972,113.1629,60534.0
2023-07-21 15:10:00,120.71,120.91,120.69,120.9,14885.0,113.1629,113.3504,113.1441,113.341,14885.0
2023-07-21 15:15:00,120.9,120.96,120.74,120.76,27187.0,113.341,113.3972,113.191,113.2097,27187.0
2023-07-21 15:20:00,120.76,120.79,120.51,120.6,67442.0,113.2097,113.2379,112.9754,113.0597,67442.0
2023-07-21 15:25:00,120.6,120.63,120.51,120.63,14985.0,113.0597,113.0879,112.9754,113.0879,14985.0
2023-07-21 15:30:00,120.63,120.67,120.35,120.38,31064.0,113.0879,113.1254,112.8254,112.8535,31064.0
2023-07-21 15:35:00,120.38,120.75,120.37,120.72,45493.0,112.8535,113.2004,112.8441,113.1722,45493.0
2023-07-21 15:40:00,120.75,120.81,120.45,120.45,82080.0,113.2004,113.2566,112.9191,112.9191,82080.0
2023-07-21 15:45:00,120.44,120.44,120.12,120.13,37561.0,112.9097,112.9097,112.6098,112.6191,37561.0
2023-07-21 15:50:00,120.17,120.27,120.05,120.13,58911.0,112.6566,112.7504,112.5441,112.6191,58911.0
2023-07-21 15:55:00,120.13,120.22,120.01,120.15,166414.0,112.6191,112.7035,112.5066,112.6379,166414.0
2023-07-24 09:30:00,120.77,120.98,120.25,120.54,35028.0,113.2191,113.416,112.7316,113.0035,35028.0
2023-07-24 09:35:00,120.56,121.8,120.53,121.55,34423.0,113.0222,114.1847,112.9941,113.9503,34423.0
2023-07-24 09:40:00,121.38,122.19,121.29,121.85,25278.0,113.791,114.5503,113.7066,114.2316,25278.0
2023-07-24 09:45:00,122.0,122.87,121.78,122.7,51176.0,114.3722,115.1878,114.166,115.0284,51176.0
2023-07-24 09:50:00,122.74,122.99,121.76,121.88,37018.0,115.0659,115.3003,114.1472,114.2597,37018.0
2023-07-24 09:55:00,121.72,121.94,121.57,121.72,45189.0,114.1097,114.316,113.9691,114.1097,45189.0
2023-07-24 10:00:00,121.72,121.96,121.54,121.86,20851.0,114.1097,114.3347,113.941,114.241,20851.0
2023-07-24 10:05:00,121.86,122.31,121.85,122.14,24360.0,114.241,114.6628,114.2316,114.5035,24360.0
2023-07-24 10:10:00,122.18,122.7,122.17,122.58,22098.0,114.541,115.0284,114.5316,114.9159,22098.0
2023-07-24 10:15:00,122.58,122.64,122.01,122.1,53818.0,114.9159,114.9722,114.3816,114.466,53818.0
2023-07-24 10:20:00,122.14,122.14,121.67,121.82,18445.0,114.5035,114.5035,114.0628,114.2035,18445.0
2023-07-24 10:25:00,121.82,122.05,121.79,121.89,35502.0,114.2035,114.4191,114.1753,114.2691,35502.0
2023-07-24 10:30:00,121.9,122.22,121.86,121.99,30783.0,114.2785,114.5785,114.241,114.3628,30783.0
2023-07-24 10:35:00,122.07,122.23,122.0,122.18,17011.0,114.4378,114.5878,114.3722,114.541,17011.0
2023-07-24 10:40:00,122.15,122.22,121.9,121.97,14098.0,114.5128,114.5785,114.2785,114.3441,14098.0
2023-07-24 10:45:00,121.96,122.24,121.96,122.16,11765.0,114.3347,114.5972,114.3347,114.5222,11765.0
2023-07-24 10:50:00,122.16,122.17,121.65,121.65,14403.0,114.5222,114.5316,114.0441,114.0441,14403.0
2023-07-24 10:55:00,121.65,121.91,121.62,121.85,16858.0,114.0441,114.2878,114.016,114.2316,16858.0
2023-07-24 11:00:00,121.9,121.94,121.71,121.72,20335.0,114.2785,114.316,114.1003,114.1097,20335.0
2023-07-24 11:05:00,121.76,121.95,121.76,121.81,9229.0,114.1472,114.3253,114.1472,114.1941,9229.0
2023-07-24 11:10:00,121.82,122.19,121.82,122.17,14160.0,114.2035,114.5503,114.2035,114.5316,14160.0
2023-07-24 11:15:00,122.17,122.17,122.05,122.05,11034.0,114.5316,114.5316,114.4191,114.4191,11034.0
2023-07-24 11:20:00,122.07,122.16,121.83,121.87,9935.0,114.4378,114.5222,114.2128,114.2503,9935.0
2023-07-24 11:25:00,121.86,122.07,121.85,121.98,40744.0,114.241,114.4378,114.2316,114.3535,40744.0
2023-07-24 11:30:00,121.98,122.09,121.91,121.99,13793.0,114.3535,114.4566,114.2878,114.3628,13793.0
2023-07-24 11:35:00,121.97,122.04,121.78,121.78,9816.0,114.3441,114.4097,114.166,114.166,9816.0
2023-07-24 11:40:00,121.75,122.0,121.68,122.0,7305.0,114.1378,114.3722,114.0722,114.3722,7305.0
2023-07-24 11:45:00,121.97,122.08,121.95,121.99,34770.0,114.3441,114.4472,114.3253,114.3628,34770.0
2023-07-24 11:50:00,122.03,122.19,121.99,122.06,9473.0,114.4003,114.5503,114.3628,114.4285,9473.0
2023-07-24 11:55:00,122.06,122.21,122.06,122.18,16140.0,114.4285,114.5691,114.4285,114.541,16140.0
2023-07-24 12:00:00,122.18,122.41,122.18,122.41,7525.0,114.541,114.7566,114.541,114.7566,7525.0
2023-07-24 12:05:00,122.36,122.36,121.95,122.0,9440.0,114.7097,114.7097,114.3253,114.3722,9440.0
2023-07-24 12:10:00,122.0,122.24,122.0,122.24,13763.0,114.3722,114.5972,114.3722,114.5972,13763.0
2023-07-24 12:15:00,122.24,122.29,122.18,122.18,16359.0,114.5972,114.6441,114.541,114.541,16359.0
2023-07-24 12:20:00,122.2,122.25,122.1,122.25,8106.0,114.5597,114.6066,114.466,114.6066,8106.0
2023-07-24 12:25:00,122.25,122.29,122.18,122.22,12327.0,114.6066,114.6441,114.541,114.5785,12327.0
2023-07-24 12:30:00,122.24,122.41,122.21,122.23,20271.0,114.5972,114.7566,114.5691,114.5878,20271.0
2023-07-24 12:35:00,122.21,122.24,122.08,122.12,45037.0,114.5691,114.5972,114.4472,114.4847,45037.0
2023-07-24 12:40:00,122.16,122.4,122.08,122.39,33557.0,114.5222,114.7472,114.4472,114.7378,33557.0
2023-07-24 12:45:00,122.4,122.53,122.33,122.4,20185.0,114.7472,114.8691,114.6816,114.7472,20185.0
2023-07-24 12:50:00,122.37,122.42,122.35,122.41,8301.0,114.7191,114.7659,114.7003,114.7566,8301.0
2023-07-24 12:55:00,122.41,122.42,122.25,122.28,17616.0,114.7566,114.7659,114.6066,114.6347,17616.0
2023-07-24 13:00:00,122.31,122.36,122.23,122.36,13989.0,114.6628,114.7097,114.5878,114.7097,13989.0
2023-07-24 13:05:00,122.39,122.43,122.27,122.4,20086.0,114.7378,114.7753,114.6253,114.7472,20086.0
2023-07-24 13:10:00,122.4,122.5,122.34,122.36,11148.0,114.7472,114.8409,114.691,114.7097,11148.0
2023-07-24 13:15:00,122.36,122.38,122.22,122.23,7530.0,114.7097,114.7284,114.5785,114.5878,7530.0
2023-07-24 13:20:00,122.21,122.41,122.2,122.36,11236.0,114.5691,114.7566,114.5597,114.7097,11236.0
2023-07-24 13:25:00,122.37,122.5,122.35,122.46,9823.0,114.7191,114.8409,114.7003,114.8034,9823.0
2023-07-24 13:30:00,122.43,122.46,122.31,122.41,8274.0,114.7753,114.8034,114.6628,114.7566,8274.0
2023-07-24 13:35:00,122.36,122.43,122.21,122.29,17575.0,114.7097,114.7753,114.5691,114.6441,17575.0
2023-07-24 13:40:00,122.31,122.36,122.23,122.26,10629.0,114.6628,114.7097,114.5878,114.616,10629.0
2023-07-24 13:45:00,122.3,122.4,122.28,122.38,9455.0,114.6535,114.7472,114.6347,114.7284,9455.0
2023-07-24 13:50:00,122.35,122.7,122.35,122.5,26776.0,114.7003,115.0284,114.7003,114.8409,26776.0
2023-07-24 13:55:00,122.5,122.56,122.41,122.44,10571.0,114.8409,114.8972,114.7566,114.7847,10571.0
2023-07-24 14:00:00,122.42,122.53,122.42,122.47,19964.0,114.7659,114.8691,114.7659,114.8128,19964.0
2023-07-24 14:05:00,122.48,122.49,122.26,122.29,9139.0,114.8222,114.8316,114.616,114.6441,9139.0
2023-07-24 14:10:00,122.31,122.41,122.28,122.34,10389.0,114.6628,114.7566,114.6347,114.691,10389.0
2023-07-24 14:15:00,122.34,122.36,122.23,122.31,6956.0,114.691,114.7097,114.5878,114.6628,6956.0
2023-07-24 14:20:00,122.31,122.38,122.26,122.37,9888.0,114.6628,114.7284,114.616,114.7191,9888.0
2023-07-24 14:25:00,122.37,122.4,122.34,122.34,7479.0,114.7191,114.7472,114.691,114.691,7479.0
2023-07-24 14:30:00,122.37,122.39,122.29,122.33,9674.0,114.7191,114.7378,114.6441,114.6816,9674.0
2023-07-24 14:35:00,122.33,122.82,122.3,122.81,23516.0,114.6816,115.1409,114.6535,115.1316,23516.0
2023-07-24 14:40:00,122.81,122.83,122.66,122.8,43717.0,115.1316,115.1503,114.9909,115.1222,43717.0
2023-07-24 14:45:00,122.79,122.95,122.75,122.83,23035.0,115.1128,115.2628,115.0753,115.1503,23035.0
2023-07-24 14:50:00,122.87,122.98,122.82,122.98,8736.0,115.1878,115.2909,115.1409,115.2909,8736.0
2023-07-24 14:55:00,122.97,123.14,122.94,123.1,19943.0,115.2816,115.4409,115.2534,115.4034,19943.0
2023-07-24 15:00:00,123.09,123.09,122.83,122.88,16590.0,115.3941,115.3941,115.1503,115.1972,16590.0
2023-07-24 15:05:00,122.91,122.98,122.79,122.94,18289.0,115.2253,115.2909,115.1128,115.2534,18289.0
2023-07-24 15:10:00,122.94,122.97,122.88,122.94,7884.0,115.2534,115.2816,115.1972,115.2534,7884.0
2023-07-24 15:15:00,122.94,123.06,122.9,122.9,17130.0,115.2534,115.3659,115.2159,115.2159,17130.0
2023-07-24 15:20:00,122.91,122.91,122.78,122.8,21608.0,115.2253,115.2253,115.1034,115.1222,21608.0
2023-07-24 15:25:00,122.78,122.81,122.67,122.68,16428.0,115.1034,115.1316,115.0003,115.0097,16428.0
2023-07-24 15:30:00,122.68,122.85,122.67,122.73,32935.0,115.0097,115.1691,115.0003,115.0566,32935.0
2023-07-24 15:35:00,122.75,122.82,122.58,122.59,47290.0,115.0753,115.1409,114.9159,114.9253,47290.0
2023-07-24 15:40:00,122.59,122.94,122.54,122.89,34035.0,114.9253,115.2534,114.8784,115.2066,34035.0
2023-07-24 15:45:00,122.9,123.16,122.9,123.13,38158.0,115.2159,115.4597,115.2159,115.4316,38158.0
2023-07-24 15:50:00,123.15,123.15,122.98,123.11,58689.0,115.4503,115.4503,115.2909,115.4128,58689.0
2023-07-24 15:55:00,123.12,123.21,122.95,123.12,164138.0,115.4222,115.5066,115.2628,115.4222,164138.0
2023-07-25 09:30:00,122.32,122.55,122.13,122.19,25634.0,114.6722,114.8878,114.4941,114.5503,25634.0
2023-07-25 09:35:00,122.19,122.38,122.13,122.2,3579.0,114.5503,114.7284,114.4941,114.5597,3579.0
2023-07-25 09:40:00,122.3,122.3,121.59,121.8,11200.0,114.6535,114.6535,113.9878,114.1847,11200.0
2023-07-25 09:45:00,121.83,121.9,121.56,121.79,7351.0,114.2128,114.2785,113.9597,114.1753,7351.0
2023-07-25 09:50:00,121.86,121.86,121.48,121.5,7658.0,114.241,114.241,113.8847,113.9035,7658.0
2023-07-25 09:55:00,121.51,121.61,121.29,121.29,11391.0,113.9128,114.0066,113.7066,113.7066,11391.0
2023-07-25 10:00:00,121.35,121.79,121.34,121.71,16351.0,113.7628,114.1753,113.7535,114.1003,16351.0
2023-07-25 10:05:00,121.71,121.75,121.53,121.65,8080.0,114.1003,114.1378,113.9316,114.0441,8080.0
2023-07-25 10:10:00,121.53,121.55,121.04,121.14,3437.0,113.9316,113.9503,113.4722,113.566,3437.0
2023-07-25 10:15:00,121.26,121.33,120.93,121.33,4496.0,113.6785,113.7441,113.3691,113.7441,4496.0
2023-07-25 10:20:00,121.16,121.24,121.0,121.01,2174.0,113.5847,113.6597,113.4347,113.4441,2174.0
2023-07-25 10:25:00,120.99,121.09,120.91,121.05,10376.0,113.4254,113.5191,113.3504,113.4816,10376.0
2023-07-25 10:30:00,121.1,121.57,121.07,121.55,14025.0,113.5285,113.9691,113.5004,113.9503,14025.0
2023-07-25 10:35:00,121.45,121.61,121.28,121.33,11848.0,113.8566,114.0066,113.6972,113.7441,11848.0
2023-07-25 10:40:00,121.38,122.2,121.23,121.42,117353.0,113.791,114.5597,113.6504,113.8285,117353.0
2023-07-25 10:45:00,121.44,121.65,121.28,121.63,14745.0,113.8472,114.0441,113.6972,114.0253,14745.0
2023-07-25 10:50:00,121.61,121.66,121.46,121.46,18570.0,114.0066,114.0535,113.866,113.866,18570.0
2023-07-25 10:55:00,121.45,121.45,121.21,121.39,21752.0,113.8566,113.8566,113.6316,113.8003,21752.0
2023-07-25 11:00:00,121.37,121.37,121.17,121.34,25624.0,113.7816,113.7816,113.5941,113.7535,25624.0
2023-07-25 11:05:00,121.34,121.42,121.31,121.35,7133.0,113.7535,113.8285,113.7253,113.7628,7133.0
2023-07-25 11:10:00,121.36,121.36,121.15,121.15,18196.0,113.7722,113.7722,113.5754,113.5754,18196.0
2023-07-25 11:15:00,121.16,121.39,121.15,121.37,15801.0,113.5847,113.8003,113.5754,113.7816,15801.0
2023-07-25 11:20:00,121.37,121.61,121.36,121.55,13197.0,113.7816,114.0066,113.7722,113.9503,13197.0
2023-07-25 11:25:00,121.58,121.77,121.58,121.75,11023.0,113.9785,114.1566,113.9785,114.1378,11023.0
2023-07-25 11:30:00,121.75,121.81,121.64,121.81,7359.0,114.1378,114.1941,114.0347,114.1941,7359.0
2023-07-25 11:35:00,121.83,121.97,121.82,121.94,8898.0,114.2128,114.3441,114.2035,114.316,8898.0
2023-07-25 11:40:00,121.96,121.98,121.79,121.79,15007.0,114.3347,114.3535,114.1753,114.1753,15007.0
2023-07-25 11:45:00,121.79,121.82,121.68,121.82,12129.0,114.1753,114.2035,114.0722,114.2035,12129.0
2023-07-25 11:50:00,121.82,121.87,121.79,121.86,6612.0,114.2035,114.2503,114.1753,114.241,6612.0
2023-07-25 11:55:00,121.86,121.89,121.81,121.86,7966.0,114.241,114.2691,114.1941,114.241,7966.0
2023-07-25 12:00:00,121.84,121.85,121.51,121.52,20182.0,114.2222,114.2316,113.9128,113.9222,20182.0
2023-07-25 12:05:00,121.46,121.57,121.32,121.34,18663.0,113.866,113.9691,113.7347,113.7535,18663.0
2023-07-25 12:10:00,121.33,121.44,121.25,121.34,9950.0,113.7441,113.8472,113.6691,113.7535,9950.0
2023-07-25 12:15:00,121.29,121.46,121.23,121.45,9202.0,113.7066,113.866,113.6504,113.8566,9202.0
2023-07-25 12:20:00,121.47,121.85,121.47,121.82,10981.0,113.8753,114.2316,113.8753,114.2035,10981.0
2023-07-25 12:25:00,121.85,121.87,121.61,121.71,10234.0,114.2316,114.2503,114.0066,114.1003,10234.0
2023-07-25 12:30:00,121.67,121.89,121.66,121.85,7316.0,114.0628,114.2691,114.0535,114.2316,7316.0
2023-07-25 12:35:00,121.88,121.93,121.75,121.75,5952.0,114.2597,114.3066,114.1378,114.1378,5952.0
2023-07-25 12:40:00,121.79,121.97,121.72,121.75,21762.0,114.1753,114.3441,114.1097,114.1378,21762.0
2023-07-25 12:45:00,121.71,121.74,121.55,121.58,21327.0,114.1003,114.1285,113.9503,113.9785,21327.0
2023-07-25 12:50:00,121.56,121.61,121.48,121.52,7304.0,113.9597,114.0066,113.8847,113.9222,7304.0
2023-07-25 12:55:00,121.53,121.61,121.5,121.61,4595.0,113.9316,114.0066,113.9035,114.0066,4595.0
2023-07-25 13:00:00,121.59,121.68,121.56,121.66,8862.0,113.9878,114.0722,113.9597,114.0535,8862.0
2023-07-25 13:05:00,121.66,121.67,121.42,121.51,7704.0,114.0535,114.0628,113.8285,113.9128,7704.0
2023-07-25 13:10:00,121.48,121.49,121.32,121.41,10816.0,113.8847,113.8941,113.7347,113.8191,10816.0
2023-07-25 13:15:00,121.43,121.5,121.39,121.47,6398.0,113.8378,113.9035,113.8003,113.8753,6398.0
2023-07-25 13:20:00,121.47,121.54,121.38,121.51,10384.0,113.8753,113.941,113.791,113.9128,10384.0
2023-07-25 13:25:00,121.51,121.61,121.48,121.58,7283.0,113.9128,114.0066,113.8847,113.9785,7283.0
2023-07-25 13:30:00,121.59,121.69,121.57,121.63,8147.0,113.9878,114.0816,113.9691,114.0253,8147.0
2023-07-25 13:35:00,121.66,121.66,121.49,121.5,14081.0,114.0535,114.0535,113.8941,113.9035,14081.0
2023-07-25 13:40:00,121.51,121.58,121.41,121.54,10782.0,113.9128,113.9785,113.8191,113.941,10782.0
2023-07-25 13:45:00,121.55,121.58,121.47,121.47,5173.0,113.9503,113.9785,113.8753,113.8753,5173.0
2023-07-25 13:50:00,121.47,121.57,121.43,121.57,9105.0,113.8753,113.9691,113.8378,113.9691,9105.0
2023-07-25 13:55:00,121.57,121.6,121.42,121.5,7399.0,113.9691,113.9972,113.8285,113.9035,7399.0
2023-07-25 14:00:00,121.48,121.5,121.39,121.5,6019.0,113.8847,113.9035,113.8003,113.9035,6019.0
2023-07-25 14:05:00,121.51,121.67,121.51,121.65,11674.0,113.9128,114.0628,113.9128,114.0441,11674.0
2023-07-25 14:10:00,121.65,121.65,121.54,121.64,5724.0,114.0441,114.0441,113.941,114.0347,5724.0
2023-07-25 14:15:00,121.63,121.74,121.6,121.61,8337.0,114.0253,114.1285,113.9972,114.0066,8337.0
2023-07-25 14:20:00,121.61,121.69,121.6,121.64,8483.0,114.0066,114.0816,113.9972,114.0347,8483.0
2023-07-25 14:25:00,121.66,121.67,121.49,121.57,6991.0,114.0535,114.0628,113.8941,113.9691,6991.0
2023-07-25 14:30:00,121.52,121.66,121.5,121.64,7522.0,113.9222,114.0535,113.9035,114.0347,7522.0
2023-07-25 14:35:00,121.63,121.65,121.47,121.51,14486.0,114.0253,114.0441,113.8753,113.9128,14486.0
2023-07-25 14:40:00,121.5,121.5,121.28,121.41,21546.0,113.9035,113.9035,113.6972,113.8191,21546.0
2023-07-25 14:45:00,121.41,121.44,121.19,121.22,7205.0,113.8191,113.8472,113.6129,113.641,7205.0
2023-07-25 14:50:00,121.23,121.25,121.15,121.19,7747.0,113.6504,113.6691,113.5754,113.6129,7747.0
2023-07-25 14:55:00,121.19,121.25,121.04,121.11,10399.0,113.6129,113.6691,113.4722,113.5379,10399.0
2023-07-25 15:00:00,121.13,121.22,121.1,121.2,8383.0,113.5566,113.641,113.5285,113.6222,8383.0
2023-07-25 15:05:00,121.2,121.25,121.16,121.24,12349.0,113.6222,113.6691,113.5847,113.6597,12349.0
2023-07-25 15:10:00,121.25,121.45,121.14,121.45,44693.0,113.6691,113.8566,113.566,113.8566,44693.0
2023-07-25 15:15:00,121.46,121.55,121.4,121.47,9880.0,113.866,113.9503,113.8097,113.8753,9880.0
2023-07-25 15:20:00,121.48,121.51,121.4,121.44,15578.0,113.8847,113.9128,113.8097,113.8472,15578.0
2023-07-25 15:25:00,121.44,121.52,121.39,121.39,12691.0,113.8472,113.9222,113.8003,113.8003,12691.0
2023-07-25 15:30:00,121.39,121.41,121.1,121.13,20258.0,113.8003,113.8191,113.5285,113.5566,20258.0
2023-07-25 15:35:00,121.13,121.18,120.91,120.95,28847.0,113.5566,113.6035,113.3504,113.3879,28847.0
2023-07-25 15:40:00,120.94,121.11,120.92,121.11,36847.0,113.3785,113.5379,113.3597,113.5379,36847.0
2023-07-25 15:45:00,121.09,121.09,120.69,120.72,36759.0,113.5191,113.5191,113.1441,113.1722,36759.0
2023-07-25 15:50:00,120.71,120.98,120.69,120.85,43404.0,113.1629,113.416,113.1441,113.2941,43404.0
2023-07-25 15:55:00,120.85,120.87,120.59,120.62,127912.0,113.2941,113.3129,113.0504,113.0785,127912.0
2023-07-26 09:30:00,121.1,121.21,120.3,120.57,31683.0,113.5285,113.6316,112.7785,113.0316,31683.0
2023-07-26 09:35:00,120.56,120.89,120.25,120.7,27555.0,113.0222,113.3316,112.7316,113.1535,27555.0
2023-07-26 09:40:00,120.68,121.17,120.51,120.52,57411.0,113.1347,113.5941,112.9754,112.9847,57411.0
2023-07-26 09:45:00,120.51,120.81,120.24,120.65,30882.0,112.9754,113.2566,112.7222,113.1066,30882.0
2023-07-26 09:50:00,120.62,120.65,119.67,119.73,28347.0,113.0785,113.1066,112.1879,112.2441,28347.0
2023-07-26 09:55:00,119.74,120.3,119.73,120.3,19923.0,112.2535,112.7785,112.2441,112.7785,19923.0
2023-07-26 10:00:00,120.3,120.34,119.96,120.17,15103.0,112.7785,112.816,112.4598,112.6566,15103.0
2023-07-26 10:05:00,120.21,120.39,119.9,119.93,32200.0,112.6941,112.8629,112.4035,112.4316,32200.0
2023-07-26 10:10:00,119.88,120.1,119.83,119.97,34191.0,112.3848,112.591,112.3379,112.4691,34191.0
2023-07-26 10:15:00,119.98,120.01,119.71,119.82,44628.0,112.4785,112.5066,112.2254,112.3285,44628.0
2023-07-26 10:20:00,119.82,119.93,119.75,119.83,15411.0,112.3285,112.4316,112.2629,112.3379,15411.0
2023-07-26 10:25:00,119.8,120.03,119.65,119.84,13584.0,112.3098,112.5254,112.1691,112.3473,13584.0
2023-07-26 10:30:00,119.84,119.85,119.45,119.53,27700.0,112.3473,112.3566,111.9816,112.0566,27700.0
2023-07-26 10:35:00,119.48,119.63,119.43,119.5,40397.0,112.0098,112.1504,111.9629,112.0285,40397.0
2023-07-26 10:40:00,119.51,119.51,119.17,119.27,29606.0,112.0379,112.0379,111.7191,111.8129,29606.0
2023-07-26 10:45:00,119.3,119.58,119.27,119.49,44794.0,111.841,112.1035,111.8129,112.0191,44794.0
2023-07-26 10:50:00,119.56,119.7,119.39,119.58,27334.0,112.0848,112.216,111.9254,112.1035,27334.0
2023-07-26 10:55:00,119.58,119.69,119.4,119.41,50415.0,112.1035,112.2066,111.9348,111.9441,50415.0
2023-07-26 11:00:00,119.4,119.84,119.36,119.54,136254.0,111.9348,112.3473,111.8973,112.066,136254.0
2023-07-26 11:05:00,119.53,119.55,119.44,119.55,20869.0,112.0566,112.0754,111.9723,112.0754,20869.0
2023-07-26 11:10:00,119.56,119.61,119.46,119.46,21563.0,112.0848,112.1316,111.991,111.991,21563.0
2023-07-26 11:15:00,119.44,119.54,119.36,119.36,17627.0,111.9723,112.066,111.8973,111.8973,17627.0
2023-07-26 11:20:00,119.39,119.41,119.23,119.24,16884.0,111.9254,111.9441,111.7754,111.7848,16884.0
2023-07-26 11:25:00,119.22,119.38,119.18,119.24,21196.0,111.766,111.916,111.7285,111.7848,21196.0
2023-07-26 11:30:00,119.24,119.24,119.05,119.08,26645.0,111.7848,111.7848,111.6067,111.6348,26645.0
2023-07-26 11:35:00,119.08,119.19,119.07,119.12,12206.0,111.6348,111.7379,111.6254,111.6723,12206.0
2023-07-26 11:40:00,119.13,119.17,118.95,119.05,35670.0,111.6816,111.7191,111.5129,111.6067,35670.0
2023-07-26 11:45:00,119.06,119.22,119.05,119.19,77870.0,111.616,111.766,111.6067,111.7379,77870.0
2023-07-26 11:50:00,119.19,119.61,119.13,119.58,75941.0,111.7379,112.1316,111.6816,112.1035,75941.0
2023-07-26 11:55:00,119.58,119.9,119.49,119.51,78488.0,112.1035,112.4035,112.0191,112.0379,78488.0
2023-07-26 12:00:00,119.53,119.63,119.43,119.57,36467.0,112.0566,112.1504,111.9629,112.0941,36467.0
2023-07-26 12:05:00,119.6,119.62,119.27,119.3,27601.0,112.1223,112.141,111.8129,111.841,27601.0
2023-07-26 12:10:00,119.27,119.58,119.17,119.37,60121.0,111.8129,112.1035,111.7191,111.9066,60121.0
2023-07-26 12:15:00,119.41,119.62,119.3,119.34,36934.0,111.9441,112.141,111.841,111.8785,36934.0
2023-07-26 12:20:00,119.35,119.57,119.3,119.38,44270.0,111.8879,112.0941,111.841,111.916,44270.0
2023-07-26 12:25:00,119.4,119.45,119.27,119.34,7615.0,111.9348,111.9816,111.8129,111.8785,7615.0
2023-07-26 12:30:00,119.36,119.42,119.2,119.28,10708.0,111.8973,111.9535,111.7473,111.8223,10708.0
2023-07-26 12:35:00,119.26,119.37,119.21,119.28,11055.0,111.8035,111.9066,111.7566,111.8223,11055.0
2023-07-26 12:40:00,119.26,119.31,119.13,119.17,10973.0,111.8035,111.8504,111.6816,111.7191,10973.0
2023-07-26 12:45:00,119.16,119.17,118.97,119.07,27834.0,111.7098,111.7191,111.5317,111.6254,27834.0
2023-07-26 12:50:00,119.07,119.17,119.03,119.08,17275.0,111.6254,111.7191,111.5879,111.6348,17275.0
2023-07-26 12:55:00,119.06,119.1,118.89,118.93,12283.0,111.616,111.6535,111.4567,111.4942,12283.0
2023-07-26 13:00:00,118.89,118.89,118.68,118.75,13252.0,111.4567,111.4567,111.2598,111.3254,13252.0
2023-07-26 13:05:00,118.74,118.74,118.64,118.71,8383.0,111.316,111.316,111.2223,111.2879,8383.0
2023-07-26 13:10:00,118.71,118.98,118.7,118.91,37711.0,111.2879,111.541,111.2785,111.4754,37711.0
2023-07-26 13:15:00,118.94,118.97,118.8,118.8,9487.0,111.5035,111.5317,111.3723,111.3723,9487.0
2023-07-26 13:20:00,118.84,118.84,118.67,118.7,11820.0,111.4098,111.4098,111.2504,111.2785,11820.0
2023-07-26 13:25:00,118.64,118.69,118.46,118.46,11112.0,111.2223,111.2692,111.0535,111.0535,11112.0
2023-07-26 13:30:00,118.49,118.57,118.44,118.48,9200.0,111.0817,111.1567,111.0348,111.0723,9200.0
2023-07-26 13:35:00,118.47,118.55,118.46,118.52,14211.0,111.0629,111.1379,111.0535,111.1098,14211.0
2023-07-26 13:40:00,118.5,118.56,118.44,118.54,15097.0,111.091,111.1473,111.0348,111.1285,15097.0
2023-07-26 13:45:00,118.54,118.54,118.37,118.47,16991.0,111.1285,111.1285,110.9692,111.0629,16991.0
2023-07-26 13:50:00,118.44,118.44,118.31,118.37,10536.0,111.0348,111.0348,110.9129,110.9692,10536.0
2023-07-26 13:55:00,118.39,118.4,118.03,118.07,28502.0,110.9879,110.9973,110.6504,110.6879,28502.0
2023-07-26 14:00:00,118.03,118.37,117.9,118.06,11590.0,110.6504,110.9692,110.5286,110.6785,11590.0
2023-07-26 14:05:00,118.15,118.16,117.87,118.04,15300.0,110.7629,110.7723,110.5004,110.6598,15300.0
2023-07-26 14:10:00,118.04,118.04,117.86,117.89,11944.0,110.6598,110.6598,110.4911,110.5192,11944.0
2023-07-26 14:15:00,117.84,117.96,117.81,117.84,11034.0,110.4723,110.5848,110.4442,110.4723,11034.0
2023-07-26 14:20:00,117.78,117.96,117.71,117.95,11814.0,110.4161,110.5848,110.3504,110.5754,11814.0
2023-07-26 14:25:00,117.94,117.94,117.76,117.8,15730.0,110.5661,110.5661,110.3973,110.4348,15730.0
2023-07-26 14:30:00,117.83,118.0,117.68,117.68,11454.0,110.4629,110.6223,110.3223,110.3223,11454.0
2023-07-26 14:35:00,117.73,117.89,117.67,117.86,35893.0,110.3692,110.5192,110.3129,110.4911,35893.0
2023-07-26 14:40:00,117.85,118.4,117.78,118.13,41110.0,110.4817,110.9973,110.4161,110.7442,41110.0
2023-07-26 14:45:00,118.12,118.27,117.98,118.03,12032.0,110.7348,110.8754,110.6036,110.6504,12032.0
2023-07-26 14:50:00,118.03,118.19,117.97,118.12,18116.0,110.6504,110.8004,110.5942,110.7348,18116.0
2023-07-26 14:55:00,118.09,118.26,118.01,118.2,19819.0,110.7067,110.866,110.6317,110.8098,19819.0
2023-07-26 15:00:00,118.16,118.57,118.16,118.43,39265.0,110.7723,111.1567,110.7723,111.0254,39265.0
2023-07-26 15:05:00,118.43,118.43,117.7,117.84,43391.0,111.0254,111.0254,110.3411,110.4723,43391.0
2023-07-26 15:10:00,117.8,118.03,117.77,117.77,16111.0,110.4348,110.6504,110.4067,110.4067,16111.0
2023-07-26 15:15:00,117.74,117.91,117.65,117.87,26853.0,110.3786,110.5379,110.2942,110.5004,26853.0
2023-07-26 15:20:00,117.9,118.19,117.9,118.19,29981.0,110.5286,110.8004,110.5286,110.8004,29981.0
2023-07-26 15:25:00,118.19,118.27,118.09,118.24,19116.0,110.8004,110.8754,110.7067,110.8473,19116.0
2023-07-26 15:30:00,118.24,118.32,118.07,118.2,26546.0,110.8473,110.9223,110.6879,110.8098,26546.0
2023-07-26 15:35:00,118.22,118.49,118.22,118.48,27745.0,110.8285,111.0817,110.8285,111.0723,27745.0
2023-07-26 15:40:00,118.5,118.65,118.41,118.45,51627.0,111.091,111.2317,111.0067,111.0442,51627.0
2023-07-26 15:45:00,118.44,118.47,118.26,118.46,49181.0,111.0348,111.0629,110.866,111.0535,49181.0
2023-07-26 15:50:00,118.46,118.47,118.12,118.2,82571.0,111.0535,111.0629,110.7348,110.8098,82571.0
2023-07-26 15:55:00,118.21,118.7,118.21,118.67,151748.0,110.8192,111.2785,110.8192,111.2504,151748.0
2023-07-27 09:30:00,119.86,120.07,119.36,119.51,47720.0,112.366,112.5629,111.8973,112.0379,47720.0
2023-07-27 09:35:00,119.46,119.76,119.15,119.21,32363.0,111.991,112.2723,111.7004,111.7566,32363.0
2023-07-27 09:40:00,119.25,119.4,118.91,119.17,38386.0,111.7941,111.9348,111.4754,111.7191,38386.0
2023-07-27 09:45:00,119.09,119.1,118.52,118.57,49673.0,111.6441,111.6535,111.1098,111.1567,49673.0
2023-07-27 09:50:00,118.55,118.93,118.2,118.5,69370.0,111.1379,111.4942,110.8098,111.091,69370.0
2023-07-27 09:55:00,118.41,118.5,118.11,118.33,49148.0,111.0067,111.091,110.7254,110.9317,49148.0
2023-07-27 10:00:00,118.37,118.52,118.17,118.29,29770.0,110.9692,111.1098,110.7817,110.8942,29770.0
2023-07-27 10:05:00,118.32,118.4,117.54,117.55,64311.0,110.9223,110.9973,110.1911,110.2004,64311.0
2023-07-27 10:10:00,117.62,118.01,117.43,117.72,53170.0,110.2661,110.6317,110.0879,110.3598,53170.0
2023-07-27 10:15:00,117.87,118.2,117.78,118.07,17062.0,110.5004,110.8098,110.4161,110.6879,17062.0
2023-07-27 10:20:00,118.11,118.2,117.9,118.02,18772.0,110.7254,110.8098,110.5286,110.641,18772.0
2023-07-27 10:25:00,117.98,118.38,117.95,118.37,17770.0,110.6036,110.9785,110.5754,110.9692,17770.0
2023-07-27 10:30:00,118.37,118.37,118.02,118.09,10440.0,110.9692,110.9692,110.641,110.7067,10440.0
2023-07-27 10:35:00,118.09,118.16,117.48,117.73,61990.0,110.7067,110.7723,110.1348,110.3692,61990.0
2023-07-27 10:40:00,117.69,118.05,117.66,118.02,22305.0,110.3317,110.6692,110.3036,110.641,22305.0
2023-07-27 10:45:00,118.03,118.12,117.53,117.56,24977.0,110.6504,110.7348,110.1817,110.2098,24977.0
2023-07-27 10:50:00,117.56,117.64,117.3,117.32,22629.0,110.2098,110.2848,109.9661,109.9848,22629.0
2023-07-27 10:55:00,117.31,117.31,116.87,116.99,23928.0,109.9754,109.9754,109.563,109.6754,23928.0
2023-07-27 11:00:00,117.04,117.24,116.87,117.22,18174.0,109.7223,109.9098,109.563,109.8911,18174.0
2023-07-27 11:05:00,117.23,117.35,117.11,117.16,18764.0,109.9004,110.0129,109.7879,109.8348,18764.0
2023-07-27 11:10:00,117.19,117.28,117.15,117.19,7641.0,109.8629,109.9473,109.8254,109.8629,7641.0
2023-07-27 11:15:00,117.19,117.36,117.01,117.14,17897.0,109.8629,110.0223,109.6942,109.8161,17897.0
2023-07-27 11:20:00,117.18,117.19,116.93,117.0,12644.0,109.8536,109.8629,109.6192,109.6848,12644.0
2023-07-27 11:25:00,117.02,117.22,116.9,117.17,15781.0,109.7036,109.8911,109.5911,109.8442,15781.0
2023-07-27 11:30:00,117.2,117.28,117.08,117.14,11022.0,109.8723,109.9473,109.7598,109.8161,11022.0
2023-07-27 11:35:00,117.14,117.53,117.07,117.52,9876.0,109.8161,110.1817,109.7504,110.1723,9876.0
2023-07-27 11:40:00,117.46,117.46,117.24,117.42,28495.0,110.1161,110.1161,109.9098,110.0786,28495.0
2023-07-27 11:45:00,117.41,117.41,117.14,117.14,19810.0,110.0692,110.0692,109.8161,109.8161,19810.0
2023-07-27 11:50:00,117.23,117.56,117.14,117.48,26667.0,109.9004,110.2098,109.8161,110.1348,26667.0
2023-07-27 11:55:00,117.52,117.76,117.46,117.66,12337.0,110.1723,110.3973,110.1161,110.3036,12337.0
2023-07-27 12:00:00,117.69,117.69,117.45,117.53,12154.0,110.3317,110.3317,110.1067,110.1817,12154.0
2023-07-27 12:05:00,117.55,117.81,117.47,117.8,15558.0,110.2004,110.4442,110.1254,110.4348,15558.0
2023-07-27 12:10:00,117.77,117.8,117.66,117.66,8195.0,110.4067,110.4348,110.3036,110.3036,8195.0
2023-07-27 12:15:00,117.65,117.66,117.38,117.39,16243.0,110.2942,110.3036,110.0411,110.0504,16243.0
2023-07-27 12:20:00,117.41,117.55,117.22,117.37,22039.0,110.0692,110.2004,109.8911,110.0317,22039.0
2023-07-27 12:25:00,117.43,117.59,117.38,117.51,11557.0,110.0879,110.2379,110.0411,110.1629,11557.0
2023-07-27 12:30:00,117.53,117.6,117.45,117.45,6818.0,110.1817,110.2473,110.1067,110.1067,6818.0
2023-07-27 12:35:00,117.47,117.66,117.46,117.49,11057.0,110.1254,110.3036,110.1161,110.1442,11057.0
2023-07-27 12:40:00,117.49,117.59,117.46,117.56,18222.0,110.1442,110.2379,110.1161,110.2098,18222.0
2023-07-27 12:45:00,117.59,117.61,117.39,117.45,12859.0,110.2379,110.2567,110.0504,110.1067,12859.0
2023-07-27 12:50:00,117.45,117.53,117.39,117.45,8637.0,110.1067,110.1817,110.0504,110.1067,8637.0
2023-07-27 12:55:00,117.44,117.63,117.41,117.62,11335.0,110.0973,110.2754,110.0692,110.2661,11335.0
2023-07-27 13:00:00,117.63,117.79,117.58,117.78,6479.0,110.2754,110.4254,110.2286,110.4161,6479.0
2023-07-27 13:05:00,117.74,117.75,117.52,117.69,18625.0,110.3786,110.3879,110.1723,110.3317,18625.0
2023-07-27 13:10:00,117.67,117.79,117.63,117.63,9313.0,110.3129,110.4254,110.2754,110.2754,9313.0
2023-07-27 13:15:00,117.63,117.63,117.34,117.36,19059.0,110.2754,110.2754,110.0036,110.0223,19059.0
2023-07-27 13:20:00,117.34,117.42,117.23,117.4,11175.0,110.0036,110.0786,109.9004,110.0598,11175.0
2023-07-27 13:25:00,117.36,117.4,117.17,117.2,8095.0,110.0223,110.0598,109.8442,109.8723,8095.0
2023-07-27 13:30:00,117.17,117.32,117.14,117.27,9241.0,109.8442,109.9848,109.8161,109.9379,9241.0
2023-07-27 13:35:00,117.21,117.3,117.12,117.13,15126.0,109.8817,109.9661,109.7973,109.8067,15126.0
2023-07-27 13:40:00,117.14,117.15,116.91,116.91,42758.0,109.8161,109.8254,109.6004,109.6004,42758.0
2023-07-27 13:45:00,116.93,117.08,116.87,117.04,53707.0,109.6192,109.7598,109.563,109.7223,53707.0
2023-07-27 13:50:00,117.02,117.1,117.01,117.09,17485.0,109.7036,109.7786,109.6942,109.7692,17485.0
2023-07-27 13:55:00,117.09,117.32,117.07,117.24,30070.0,109.7692,109.9848,109.7504,109.9098,30070.0
2023-07-27 14:00:00,117.21,117.21,117.01,117.18,19338.0,109.8817,109.8817,109.6942,109.8536,19338.0
2023-07-27 14:05:00,117.15,117.19,117.05,117.14,25546.0,109.8254,109.8629,109.7317,109.8161,25546.0
2023-07-27 14:10:00,117.13,117.13,116.91,117.04,25517.0,109.8067,109.8067,109.6004,109.7223,25517.0
2023-07-27 14:15:00,117.06,117.31,117.05,117.24,19371.0,109.7411,109.9754,109.7317,109.9098,19371.0
2023-07-27 14:20:00,117.19,117.26,116.99,117.08,21761.0,109.8629,109.9286,109.6754,109.7598,21761.0
2023-07-27 14:25:00,117.08,117.08,116.86,116.86,20465.0,109.7598,109.7598,109.5536,109.5536,20465.0
2023-07-27 14:30:00,116.84,116.87,116.63,116.72,23669.0,109.5348,109.563,109.338,109.4223,23669.0
2023-07-27 14:35:00,116.71,116.72,116.32,116.44,18437.0,109.413,109.4223,109.0473,109.1598,18437.0
2023-07-27 14:40:00,116.49,116.6,116.39,116.56,17384.0,109.2067,109.3098,109.113,109.2723,17384.0
2023-07-27 14:45:00,116.55,116.58,116.43,116.46,10760.0,109.263,109.2911,109.1505,109.1786,10760.0
2023-07-27 14:50:00,116.45,116.48,116.24,116.26,22797.0,109.1692,109.1973,108.9723,108.9911,22797.0
2023-07-27 14:55:00,116.22,116.29,116.11,116.18,10034.0,108.9536,109.0192,108.8505,108.9161,10034.0
2023-07-27 15:00:00,116.16,116.27,116.14,116.25,17731.0,108.8973,109.0005,108.8786,108.9817,17731.0
2023-07-27 15:05:00,116.27,116.28,116.11,116.28,18256.0,109.0005,109.0098,108.8505,109.0098,18256.0
2023-07-27 15:10:00,116.29,116.5,116.23,116.47,17665.0,109.0192,109.2161,108.963,109.188,17665.0
2023-07-27 15:15:00,116.5,116.6,116.41,116.56,17454.0,109.2161,109.3098,109.1317,109.2723,17454.0
2023-07-27 15:20:00,116.58,116.6,116.14,116.18,20219.0,109.2911,109.3098,108.8786,108.9161,20219.0
2023-07-27 15:25:00,116.15,116.4,116.1,116.34,18592.0,108.888,109.1223,108.8411,109.0661,18592.0
2023-07-27 15:30:00,116.33,116.44,116.29,116.3,29320.0,109.0567,109.1598,109.0192,109.0286,29320.0
2023-07-27 15:35:00,116.3,116.31,116.1,116.26,73795.0,109.0286,109.038,108.8411,108.9911,73795.0
2023-07-27 15:40:00,116.28,116.28,115.65,115.74,103575.0,109.0098,109.0098,108.4192,108.5036,103575.0
2023-07-27 15:45:00,115.78,115.89,115.39,115.46,97401.0,108.5411,108.6442,108.1755,108.2411,97401.0
2023-07-27 15:50:00,115.43,115.69,115.32,115.39,124611.0,108.213,108.4567,108.1099,108.1755,124611.0
2023-07-27 15:55:00,115.4,115.41,114.94,115.21,262496.0,108.1849,108.1942,107.7536,108.0067,262496.0
2023-07-28 09:30:00,123.22,126.8,121.83,122.7,259942.0,115.5159,118.8721,114.2128,115.0284,259942.0
2023-07-28 09:35:00,122.62,124.25,122.02,124.08,218220.0,114.9534,116.4815,114.391,116.3222,218220.0
2023-07-28 09:40:00,123.91,124.35,123.12,123.12,101599.0,116.1628,116.5753,115.4222,115.4222,101599.0
2023-07-28 09:45:00,123.12,124.57,123.09,124.56,79881.0,115.4222,116.7815,115.3941,116.7721,79881.0
2023-07-28 09:50:00,124.54,124.64,123.74,124.12,77667.0,116.7534,116.8471,116.0034,116.3597,77667.0
2023-07-28 09:55:00,124.12,124.64,123.98,124.34,62109.0,116.3597,116.8471,116.2284,116.5659,62109.0
2023-07-28 10:00:00,124.35,124.87,124.15,124.27,52633.0,116.5753,117.0628,116.3878,116.5003,52633.0
2023-07-28 10:05:00,124.34,124.67,123.93,124.45,61841.0,116.5659,116.8753,116.1815,116.669,61841.0
2023-07-28 10:10:00,124.45,124.5,123.45,124.04,66548.0,116.669,116.7159,115.7316,116.2847,66548.0
2023-07-28 10:15:00,124.04,124.28,123.66,123.97,88988.0,116.2847,116.5097,115.9284,116.219,88988.0
2023-07-28 10:20:00,123.95,124.28,123.27,123.34,41063.0,116.2003,116.5097,115.5628,115.6284,41063.0
2023-07-28 10:25:00,123.34,123.34,122.6,122.62,105237.0,115.6284,115.6284,114.9347,114.9534,105237.0
2023-07-28 10:30:00,122.62,122.91,121.63,121.94,132946.0,114.9534,115.2253,114.0253,114.316,132946.0
2023-07-28 10:35:00,121.98,122.87,121.98,122.41,43392.0,114.3535,115.1878,114.3535,114.7566,43392.0
2023-07-28 10:40:00,122.45,122.58,121.74,121.85,74123.0,114.7941,114.9159,114.1285,114.2316,74123.0
2023-07-28 10:45:00,121.94,122.22,121.68,122.05,76478.0,114.316,114.5785,114.0722,114.4191,76478.0
2023-07-28 10:50:00,122.01,122.5,121.55,122.4,127132.0,114.3816,114.8409,113.9503,114.7472,127132.0
2023-07-28 10:55:00,122.38,123.01,122.34,122.8,22770.0,114.7284,115.3191,114.691,115.1222,22770.0
2023-07-28 11:00:00,122.75,123.0,122.58,122.92,29685.0,115.0753,115.3097,114.9159,115.2347,29685.0
2023-07-28 11:05:00,122.98,123.6,122.97,123.33,35576.0,115.2909,115.8722,115.2816,115.6191,35576.0
2023-07-28 11:10:00,123.29,123.54,122.61,122.62,38765.0,115.5816,115.8159,114.9441,114.9534,38765.0
2023-07-28 11:15:00,122.68,122.76,122.33,122.37,25760.0,115.0097,115.0847,114.6816,114.7191,25760.0
2023-07-28 11:20:00,122.37,122.79,122.31,122.32,23492.0,114.7191,115.1128,114.6628,114.6722,23492.0
2023-07-28 11:25:00,122.33,122.71,122.21,122.51,46774.0,114.6816,115.0378,114.5691,114.8503,46774.0
2023-07-28 11:30:00,122.55,122.65,122.06,122.13,22358.0,114.8878,114.9816,114.4285,114.4941,22358.0
2023-07-28 11:35:00,122.17,122.96,122.14,122.96,33720.0,114.5316,115.2722,114.5035,115.2722,33720.0
2023-07-28 11:40:00,122.99,123.01,122.8,122.92,32341.0,115.3003,115.3191,115.1222,115.2347,32341.0
2023-07-28 11:45:00,122.95,123.18,122.83,123.01,24003.0,115.2628,115.4784,115.1503,115.3191,24003.0
2023-07-28 11:50:00,123.03,123.25,122.6,123.0,26751.0,115.3378,115.5441,114.9347,115.3097,26751.0
2023-07-28 11:55:00,123.03,123.4,122.92,123.25,36448.0,115.3378,115.6847,115.2347,115.5441,36448.0
2023-07-28 12:00:00,123.29,123.53,123.2,123.47,55239.0,115.5816,115.8065,115.4972,115.7503,55239.0
2023-07-28 12:05:00,123.59,123.64,123.17,123.2,53869.0,115.8628,115.9097,115.4691,115.4972,53869.0
2023-07-28 12:10:00,123.18,123.62,123.18,123.48,39159.0,115.4784,115.8909,115.4784,115.7597,39159.0
2023-07-28 12:15:00,123.48,123.61,122.87,122.88,23692.0,115.7597,115.8815,115.1878,115.1972,23692.0
2023-07-28 12:20:00,122.88,123.0,122.53,122.59,17309.0,115.1972,115.3097,114.8691,114.9253,17309.0
2023-07-28 12:25:00,122.59,123.14,122.59,123.07,21719.0,114.9253,115.4409,114.9253,115.3753,21719.0
2023-07-28 12:30:00,123.07,123.16,122.99,123.03,12114.0,115.3753,115.4597,115.3003,115.3378,12114.0
2023-07-28 12:35:00,123.01,123.34,122.9,122.91,14123.0,115.3191,115.6284,115.2159,115.2253,14123.0
2023-07-28 12:40:00,122.9,123.22,122.85,123.11,11057.0,115.2159,115.5159,115.1691,115.4128,11057.0
2023-07-28 12:45:00,123.08,123.08,122.7,122.85,8493.0,115.3847,115.3847,115.0284,115.1691,8493.0
2023-07-28 12:50:00,122.9,123.04,122.85,122.85,10336.0,115.2159,115.3472,115.1691,115.1691,10336.0
2023-07-28 12:55:00,122.84,122.93,122.7,122.9,16924.0,115.1597,115.2441,115.0284,115.2159,16924.0
2023-07-28 13:00:00,122.87,123.37,122.78,123.37,33573.0,115.1878,115.6566,115.1034,115.6566,33573.0
2023-07-28 13:05:00,123.36,123.53,123.2,123.38,16857.0,115.6472,115.8065,115.4972,115.6659,16857.0
2023-07-28 13:10:00,123.38,123.42,123.06,123.23,23920.0,115.6659,115.7034,115.3659,115.5253,23920.0
2023-07-28 13:15:00,123.25,123.27,122.75,122.78,24433.0,115.5441,115.5628,115.0753,115.1034,24433.0
2023-07-28 13:20:00,122.8,122.96,122.67,122.73,14752.0,115.1222,115.2722,115.0003,115.0566,14752.0
2023-07-28 13:25:00,122.72,122.75,122.6,122.75,16948.0,115.0472,115.0753,114.9347,115.0753,16948.0
2023-07-28 13:30:00,122.75,122.83,122.08,122.21,26281.0,115.0753,115.1503,114.4472,114.5691,26281.0
2023-07-28 13:35:00,122.19,122.24,121.96,122.21,16390.0,114.5503,114.5972,114.3347,114.5691,16390.0
2023-07-28 13:40:00,122.21,122.41,122.16,122.27,31695.0,114.5691,114.7566,114.5222,114.6253,31695.0
2023-07-28 13:45:00,122.26,122.28,121.84,121.95,15626.0,114.616,114.6347,114.2222,114.3253,15626.0
2023-07-28 13:50:00,121.91,122.09,121.75,121.98,27003.0,114.2878,114.4566,114.1378,114.3535,27003.0
2023-07-28 13:55:00,121.97,122.13,121.69,122.13,36110.0,114.3441,114.4941,114.0816,114.4941,36110.0
2023-07-28 14:00:00,122.1,122.25,122.0,122.12,33264.0,114.466,114.6066,114.3722,114.4847,33264.0
2023-07-28 14:05:00,122.09,122.49,122.06,122.49,18689.0,114.4566,114.8316,114.4285,114.8316,18689.0
2023-07-28 14:10:00,122.52,122.61,122.31,122.39,16538.0,114.8597,114.9441,114.6628,114.7378,16538.0
2023-07-28 14:15:00,122.44,122.45,121.9,121.95,17053.0,114.7847,114.7941,114.2785,114.3253,17053.0
2023-07-28 14:20:00,121.95,122.1,121.92,122.08,16565.0,114.3253,114.466,114.2972,114.4472,16565.0
2023-07-28 14:25:00,122.08,122.1,121.88,122.08,19781.0,114.4472,114.466,114.2597,114.4472,19781.0
2023-07-28 14:30:00,122.1,122.21,121.97,122.18,15920.0,114.466,114.5691,114.3441,114.541,15920.0
2023-07-28 14:35:00,122.18,122.54,122.16,122.5,33805.0,114.541,114.8784,114.5222,114.8409,33805.0
2023-07-28 14:40:00,122.5,122.65,122.42,122.59,23155.0,114.8409,114.9816,114.7659,114.9253,23155.0
2023-07-28 14:45:00,122.6,122.62,122.43,122.45,21123.0,114.9347,114.9534,114.7753,114.7941,21123.0
2023-07-28 14:50:00,122.43,122.74,122.42,122.7,20556.0,114.7753,115.0659,114.7659,115.0284,20556.0
2023-07-28 14:55:00,122.67,122.82,122.45,122.66,25912.0,115.0003,115.1409,114.7941,114.9909,25912.0
2023-07-28 15:00:00,122.7,122.95,122.59,122.94,30534.0,115.0284,115.2628,114.9253,115.2534,30534.0
2023-07-28 15:05:00,122.94,123.21,122.91,123.21,34727.0,115.2534,115.5066,115.2253,115.5066,34727.0
2023-07-28 15:10:00,123.21,123.37,123.19,123.23,32968.0,115.5066,115.6566,115.4878,115.5253,32968.0
2023-07-28 15:15:00,123.23,123.3,123.18,123.22,32302.0,115.5253,115.5909,115.4784,115.5159,32302.0
2023-07-28 15:20:00,123.25,123.26,123.07,123.11,30568.0,115.5441,115.5534,115.3753,115.4128,30568.0
2023-07-28 15:25:00,123.1,123.2,123.03,123.09,26701.0,115.4034,115.4972,115.3378,115.3941,26701.0
2023-07-28 15:30:00,123.09,123.09,122.7,122.98,38170.0,115.3941,115.3941,115.0284,115.2909,38170.0
2023-07-28 15:35:00,122.97,123.29,122.95,123.26,36741.0,115.2816,115.5816,115.2628,115.5534,36741.0
2023-07-28 15:40:00,123.25,123.3,122.98,123.18,57275.0,115.5441,115.5909,115.2909,115.4784,57275.0
2023-07-28 15:45:00,123.18,123.18,122.88,122.98,113000.0,115.4784,115.4784,115.1972,115.2909,113000.0
2023-07-28 15:50:00,122.95,123.04,122.82,123.0,91789.0,115.2628,115.3472,115.1409,115.3097,91789.0
2023-07-28 15:55:00,122.98,122.98,122.64,122.81,167660.0,115.2909,115.2909,114.9722,115.1316,167660.0
2023-07-31 09:30:00,122.78,122.78,121.89,121.9,48934.0,115.1034,115.1034,114.2691,114.2785,48934.0
2023-07-31 09:35:00,122.02,122.2,121.52,122.12,26546.0,114.391,114.5597,113.9222,114.4847,26546.0
2023-07-31 09:40:00,122.16,122.22,121.77,121.88,18890.0,114.5222,114.5785,114.1566,114.2597,18890.0
2023-07-31 09:45:00,121.88,122.03,121.25,121.28,19988.0,114.2597,114.4003,113.6691,113.6972,19988.0
2023-07-31 09:50:00,121.35,121.56,120.99,121.1,37736.0,113.7628,113.9597,113.4254,113.5285,37736.0
2023-07-31 09:55:00,121.16,121.26,120.45,121.11,56238.0,113.5847,113.6785,112.9191,113.5379,56238.0
2023-07-31 10:00:00,121.11,122.05,121.03,122.0,120136.0,113.5379,114.4191,113.4629,114.3722,120136.0
2023-07-31 10:05:00,121.94,122.77,121.87,122.67,31357.0,114.316,115.0941,114.2503,115.0003,31357.0
2023-07-31 10:10:00,122.77,123.61,122.77,123.52,35231.0,115.0941,115.8815,115.0941,115.7972,35231.0
2023-07-31 10:15:00,123.52,124.13,123.52,123.83,98974.0,115.7972,116.369,115.7972,116.0878,98974.0
2023-07-31 10:20:00,123.83,123.84,123.36,123.67,13442.0,116.0878,116.0972,115.6472,115.9378,13442.0
2023-07-31 10:25:00,123.72,124.04,123.67,124.04,39680.0,115.9847,116.2847,115.9378,116.2847,39680.0
2023-07-31 10:30:00,124.04,124.11,123.54,123.57,26864.0,116.2847,116.3503,115.8159,115.844,26864.0
2023-07-31 10:35:00,123.53,123.75,123.23,123.45,22667.0,115.8065,116.0128,115.5253,115.7316,22667.0
2023-07-31 10:40:00,123.49,123.68,123.39,123.59,13443.0,115.769,115.9472,115.6753,115.8628,13443.0
2023-07-31 10:45:00,123.6,124.02,123.56,123.98,14023.0,115.8722,116.2659,115.8347,116.2284,14023.0
2023-07-31 10:50:00,123.97,124.17,123.97,124.17,28490.0,116.219,116.4065,116.219,116.4065,28490.0
2023-07-31 10:55:00,124.15,124.46,123.64,123.69,30692.0,116.3878,116.6784,115.9097,115.9565,30692.0
2023-07-31 11:00:00,123.7,123.7,123.2,123.28,14616.0,115.9659,115.9659,115.4972,115.5722,14616.0
2023-07-31 11:05:00,123.26,123.76,123.25,123.76,11606.0,115.5534,116.0222,115.5441,116.0222,11606.0
2023-07-31 11:10:00,123.73,124.0,123.7,123.96,14001.0,115.994,116.2472,115.9659,116.2097,14001.0
2023-07-31 11:15:00,123.96,124.06,123.68,123.76,17245.0,116.2097,116.3034,115.9472,116.0222,17245.0
2023-07-31 11:20:00,123.77,123.94,123.72,123.83,12073.0,116.0315,116.1909,115.9847,116.0878,12073.0
2023-07-31 11:25:00,123.86,124.09,123.67,124.05,19161.0,116.1159,116.3315,115.9378,116.294,19161.0
2023-07-31 11:30:00,124.06,124.21,123.82,123.96,16906.0,116.3034,116.444,116.0784,116.2097,16906.0
2023-07-31 11:35:00,123.95,124.21,123.93,124.11,11608.0,116.2003,116.444,116.1815,116.3503,11608.0
2023-07-31 11:40:00,124.09,124.21,123.99,124.17,14082.0,116.3315,116.444,116.2378,116.4065,14082.0
2023-07-31 11:45:00,124.2,124.2,124.06,124.07,7842.0,116.4347,116.4347,116.3034,116.3128,7842.0
2023-07-31 11:50:00,124.08,124.16,123.95,124.06,31165.0,116.3222,116.3972,116.2003,116.3034,31165.0
2023-07-31 11:55:00,124.09,124.25,124.09,124.2,13321.0,116.3315,116.4815,116.3315,116.4347,13321.0
2023-07-31 12:00:00,124.18,124.37,123.98,124.11,20561.0,116.4159,116.594,116.2284,116.3503,20561.0
2023-07-31 12:05:00,124.11,124.24,124.06,124.24,11681.0,116.3503,116.4722,116.3034,116.4722,11681.0
2023-07-31 12:10:00,124.22,124.38,124.15,124.38,8443.0,116.4534,116.6034,116.3878,116.6034,8443.0
2023-07-31 12:15:00,124.36,124.54,124.36,124.48,12075.0,116.5847,116.7534,116.5847,116.6972,12075.0
2023-07-31 12:20:00,124.47,124.57,124.42,124.56,11377.0,116.6878,116.7815,116.6409,116.7721,11377.0
2023-07-31 12:25:00,124.59,124.74,124.4,124.7,13678.0,116.8003,116.9409,116.6222,116.9034,13678.0
2023-07-31 12:30:00,124.7,124.85,124.53,124.85,10311.0,116.9034,117.044,116.744,117.044,10311.0
2023-07-31 12:35:00,124.87,125.08,124.83,124.98,24504.0,117.0628,117.2596,117.0253,117.1659,24504.0
2023-07-31 12:40:00,125.02,125.02,124.59,124.69,36091.0,117.2034,117.2034,116.8003,116.894,36091.0
2023-07-31 12:45:00,124.69,124.69,124.46,124.5,12667.0,116.894,116.894,116.6784,116.7159,12667.0
2023-07-31 12:50:00,124.49,124.52,124.31,124.51,10743.0,116.7065,116.7347,116.5378,116.7253,10743.0
2023-07-31 12:55:00,124.54,124.59,124.37,124.39,6910.0,116.7534,116.8003,116.594,116.6128,6910.0
2023-07-31 13:00:00,124.36,124.36,124.09,124.09,7018.0,116.5847,116.5847,116.3315,116.3315,7018.0
2023-07-31 13:05:00,124.12,124.46,124.12,124.42,10215.0,116.3597,116.6784,116.3597,116.6409,10215.0
2023-07-31 13:10:00,124.43,124.47,124.09,124.09,10954.0,116.6503,116.6878,116.3315,116.3315,10954.0
2023-07-31 13:15:00,124.09,124.13,123.93,124.03,11394.0,116.3315,116.369,116.1815,116.2753,11394.0
2023-07-31 13:20:00,124.05,124.19,124.04,124.09,13420.0,116.294,116.4253,116.2847,116.3315,13420.0
2023-07-31 13:25:00,124.07,124.07,123.86,123.89,11272.0,116.3128,116.3128,116.1159,116.144,11272.0
2023-07-31 13:30:00,123.89,124.06,123.88,123.93,11250.0,116.144,116.3034,116.1347,116.1815,11250.0
2023-07-31 13:35:00,123.92,124.24,123.92,124.19,12585.0,116.1722,116.4722,116.1722,116.4253,12585.0
2023-07-31 13:40:00,124.24,124.25,124.04,124.04,12738.0,116.4722,116.4815,116.2847,116.2847,12738.0
2023-07-31 13:45:00,124.05,124.11,123.94,124.0,10569.0,116.294,116.3503,116.1909,116.2472,10569.0
2023-07-31 13:50:00,124.02,124.2,123.89,124.07,52697.0,116.2659,116.4347,116.144,116.3128,52697.0
2023-07-31 13:55:00,124.12,124.22,124.08,124.18,24923.0,116.3597,116.4534,116.3222,116.4159,24923.0
2023-07-31 14:00:00,124.2,124.21,123.96,123.96,17500.0,116.4347,116.444,116.2097,116.2097,17500.0
2023-07-31 14:05:00,123.94,124.03,123.87,123.92,14986.0,116.1909,116.2753,116.1253,116.1722,14986.0
2023-07-31 14:10:00,123.86,123.91,123.76,123.85,15933.0,116.1159,116.1628,116.0222,116.1065,15933.0
2023-07-31 14:15:00,123.88,123.88,123.52,123.55,13563.0,116.1347,116.1347,115.7972,115.8253,13563.0
2023-07-31 14:20:00,123.54,123.55,123.33,123.38,21728.0,115.8159,115.8253,115.6191,115.6659,21728.0
2023-07-31 14:25:00,123.38,123.44,123.22,123.28,16877.0,115.6659,115.7222,115.5159,115.5722,16877.0
2023-07-31 14:30:00,123.26,123.26,122.91,123.18,24438.0,115.5534,115.5534,115.2253,115.4784,24438.0
2023-07-31 14:35:00,123.19,123.24,123.06,123.1,15977.0,115.4878,115.5347,115.3659,115.4034,15977.0
2023-07-31 14:40:00,123.09,123.3,123.03,123.27,21400.0,115.3941,115.5909,115.3378,115.5628,21400.0
2023-07-31 14:45:00,123.28,123.38,123.23,123.25,19152.0,115.5722,115.6659,115.5253,115.5441,19152.0
2023-07-31 14:50:00,123.25,123.26,123.18,123.18,10707.0,115.5441,115.5534,115.4784,115.4784,10707.0
2023-07-31 14:55:00,123.17,123.19,122.81,122.84,16749.0,115.4691,115.4878,115.1316,115.1597,16749.0
2023-07-31 15:00:00,122.85,123.16,122.8,123.08,48757.0,115.1691,115.4597,115.1222,115.3847,48757.0
2023-07-31 15:05:00,123.08,123.14,122.81,122.99,33871.0,115.3847,115.4409,115.1316,115.3003,33871.0
2023-07-31 15:10:00,123.02,123.26,122.9,123.26,26177.0,115.3284,115.5534,115.2159,115.5534,26177.0
2023-07-31 15:15:00,123.29,123.58,123.29,123.51,37699.0,115.5816,115.8534,115.5816,115.7878,37699.0
2023-07-31 15:20:00,123.57,123.61,123.28,123.47,41615.0,115.844,115.8815,115.5722,115.7503,41615.0
2023-07-31 15:25:00,123.47,123.88,123.44,123.88,25315.0,115.7503,116.1347,115.7222,116.1347,25315.0
2023-07-31 15:30:00,123.89,124.02,123.73,123.73,29412.0,116.144,116.2659,115.994,115.994,29412.0
2023-07-31 15:35:00,123.73,123.98,123.72,123.93,42218.0,115.994,116.2284,115.9847,116.1815,42218.0
2023-07-31 15:40:00,123.91,124.22,123.87,124.22,58146.0,116.1628,116.4534,116.1253,116.4534,58146.0
2023-07-31 15:45:00,124.21,124.5,124.2,124.47,90207.0,116.444,116.7159,116.4347,116.6878,90207.0
2023-07-31 15:50:00,124.47,124.91,124.46,124.81,182866.0,116.6878,117.1003,116.6784,117.0065,182866.0
2023-07-31 15:55:00,124.85,125.14,124.64,124.66,366670.0,117.044,117.3159,116.8471,116.8659,366670.0
2023-08-01 09:30:00,124.04,124.34,123.82,124.16,57859.0,116.2847,116.5659,116.0784,116.3972,57859.0
2023-08-01 09:35:00,124.24,124.61,124.09,124.13,18962.0,116.4722,116.819,116.3315,116.369,18962.0
2023-08-01 09:40:00,124.13,124.81,124.04,124.59,32445.0,116.369,117.0065,116.2847,116.8003,32445.0
2023-08-01 09:45:00,124.59,125.03,124.15,124.51,39778.0,116.8003,117.2128,116.3878,116.7253,39778.0
2023-08-01 09:50:00,124.5,124.8,124.11,124.29,22838.0,116.7159,116.9971,116.3503,116.519,22838.0
2023-08-01 09:55:00,124.28,124.33,123.89,124.07,20673.0,116.5097,116.5565,116.144,116.3128,20673.0
2023-08-01 10:00:00,123.91,124.34,123.69,124.05,16854.0,116.1628,116.5659,115.9565,116.294,16854.0
2023-08-01 10:05:00,124.04,124.4,124.04,124.19,15592.0,116.2847,116.6222,116.2847,116.4253,15592.0
2023-08-01 10:10:00,124.17,124.51,124.06,124.06,12534.0,116.4065,116.7253,116.3034,116.3034,12534.0
2023-08-01 10:15:00,124.06,124.21,123.83,123.85,13084.0,116.3034,116.444,116.0878,116.1065,13084.0
2023-08-01 10:20:00,123.8,124.38,123.8,124.38,16718.0,116.0597,116.6034,116.0597,116.6034,16718.0
2023-08-01 10:25:00,124.38,124.49,124.03,124.05,18501.0,116.6034,116.7065,116.2753,116.294,18501.0
2023-08-01 10:30:00,124.02,124.34,123.99,124.18,13918.0,116.2659,116.5659,116.2378,116.4159,13918.0
2023-08-01 10:35:00,124.15,124.36,124.08,124.15,11108.0,116.3878,116.5847,116.3222,116.3878,11108.0
2023-08-01 10:40:00,124.25,124.3,124.02,124.05,12154.0,116.4815,116.5284,116.2659,116.294,12154.0
2023-08-01 10:45:00,124.08,124.09,123.53,123.58,19830.0,116.3222,116.3315,115.8065,115.8534,19830.0
2023-08-01 10:50:00,123.58,123.89,123.52,123.89,29693.0,115.8534,116.144,115.7972,116.144,29693.0
2023-08-01 10:55:00,123.9,123.91,123.62,123.72,10502.0,116.1534,116.1628,115.8909,115.9847,10502.0
2023-08-01 11:00:00,123.76,123.82,123.43,123.64,8654.0,116.0222,116.0784,115.7128,115.9097,8654.0
2023-08-01 11:05:00,123.61,123.73,123.48,123.59,17911.0,115.8815,115.994,115.7597,115.8628,17911.0
2023-08-01 11:10:00,123.6,123.6,123.1,123.11,12049.0,115.8722,115.8722,115.4034,115.4128,12049.0
2023-08-01 11:15:00,123.08,123.08,122.84,122.94,38080.0,115.3847,115.3847,115.1597,115.2534,38080.0
2023-08-01 11:20:00,122.96,122.96,122.65,122.72,19911.0,115.2722,115.2722,114.9816,115.0472,19911.0
2023-08-01 11:25:00,122.71,123.25,122.66,123.25,12841.0,115.0378,115.5441,114.9909,115.5441,12841.0
2023-08-01 11:30:00,123.29,123.42,123.12,123.23,13137.0,115.5816,115.7034,115.4222,115.5253,13137.0
2023-08-01 11:35:00,123.24,123.46,123.24,123.36,11626.0,115.5347,115.7409,115.5347,115.6472,11626.0
2023-08-01 11:40:00,123.34,123.71,123.34,123.64,40181.0,115.6284,115.9753,115.6284,115.9097,40181.0
2023-08-01 11:45:00,123.62,123.78,123.28,123.48,40450.0,115.8909,116.0409,115.5722,115.7597,40450.0
2023-08-01 11:50:00,123.49,123.53,123.11,123.19,8734.0,115.769,115.8065,115.4128,115.4878,8734.0
2023-08-01 11:55:00,123.22,123.28,123.1,123.25,5565.0,115.5159,115.5722,115.4034,115.5441,5565.0
2023-08-01 12:00:00,123.27,123.33,123.17,123.32,10766.0,115.5628,115.6191,115.4691,115.6097,10766.0
2023-08-01 12:05:00,123.29,123.43,123.15,123.26,9842.0,115.5816,115.7128,115.4503,115.5534,9842.0
2023-08-01 12:10:00,123.23,123.24,123.05,123.15,5108.0,115.5253,115.5347,115.3566,115.4503,5108.0
2023-08-01 12:15:00,123.14,123.16,122.92,122.96,17771.0,115.4409,115.4597,115.2347,115.2722,17771.0
2023-08-01 12:20:00,122.97,123.14,122.95,123.02,8243.0,115.2816,115.4409,115.2628,115.3284,8243.0
2023-08-01 12:25:00,123.05,123.34,123.05,123.33,6325.0,115.3566,115.6284,115.3566,115.6191,6325.0
2023-08-01 12:30:00,123.34,123.38,123.16,123.16,8645.0,115.6284,115.6659,115.4597,115.4597,8645.0
2023-08-01 12:35:00,123.17,123.26,123.03,123.09,17898.0,115.4691,115.5534,115.3378,115.3941,17898.0
2023-08-01 12:40:00,123.14,123.15,122.91,123.02,9026.0,115.4409,115.4503,115.2253,115.3284,9026.0
2023-08-01 12:45:00,123.05,123.07,122.91,122.92,8081.0,115.3566,115.3753,115.2253,115.2347,8081.0
2023-08-01 12:50:00,122.91,122.96,122.88,122.93,8353.0,115.2253,115.2722,115.1972,115.2441,8353.0
2023-08-01 12:55:00,122.97,122.99,122.85,122.9,7740.0,115.2816,115.3003,115.1691,115.2159,7740.0
2023-08-01 13:00:00,122.87,122.87,122.62,122.67,6254.0,115.1878,115.1878,114.9534,115.0003,6254.0
2023-08-01 13:05:00,122.57,122.89,122.57,122.75,15859.0,114.9066,115.2066,114.9066,115.0753,15859.0
2023-08-01 13:10:00,122.77,122.86,122.77,122.78,3889.0,115.0941,115.1784,115.0941,115.1034,3889.0
2023-08-01 13:15:00,122.79,122.9,122.79,122.82,7023.0,115.1128,115.2159,115.1128,115.1409,7023.0
2023-08-01 13:20:00,122.82,122.94,122.82,122.92,16307.0,115.1409,115.2534,115.1409,115.2347,16307.0
2023-08-01 13:25:00,122.9,123.08,122.7,122.73,8235.0,115.2159,115.3847,115.0284,115.0566,8235.0
2023-08-01 13:30:00,122.74,122.79,122.61,122.71,7382.0,115.0659,115.1128,114.9441,115.0378,7382.0
2023-08-01 13:35:00,122.7,122.74,122.58,122.62,11971.0,115.0284,115.0659,114.9159,114.9534,11971.0
2023-08-01 13:40:00,122.64,122.7,122.52,122.67,6981.0,114.9722,115.0284,114.8597,115.0003,6981.0
2023-08-01 13:45:00,122.7,122.82,122.62,122.8,19570.0,115.0284,115.1409,114.9534,115.1222,19570.0
2023-08-01 13:50:00,122.8,122.88,122.67,122.69,7275.0,115.1222,115.1972,115.0003,115.0191,7275.0
2023-08-01 13:55:00,122.66,122.7,122.45,122.61,17704.0,114.9909,115.0284,114.7941,114.9441,17704.0
2023-08-01 14:00:00,122.68,122.77,122.6,122.67,5157.0,115.0097,115.0941,114.9347,115.0003,5157.0
2023-08-01 14:05:00,122.65,122.76,122.6,122.75,7904.0,114.9816,115.0847,114.9347,115.0753,7904.0
2023-08-01 14:10:00,122.75,122.89,122.69,122.89,8140.0,115.0753,115.2066,115.0191,115.2066,8140.0
2023-08-01 14:15:00,122.89,123.09,122.85,122.98,7090.0,115.2066,115.3941,115.1691,115.2909,7090.0
2023-08-01 14:20:00,122.95,123.0,122.86,122.94,6807.0,115.2628,115.3097,115.1784,115.2534,6807.0
2023-08-01 14:25:00,122.98,123.02,122.87,122.89,9702.0,115.2909,115.3284,115.1878,115.2066,9702.0
2023-08-01 14:30:00,122.96,123.0,122.84,122.88,6243.0,115.2722,115.3097,115.1597,115.1972,6243.0
2023-08-01 14:35:00,122.88,122.95,122.81,122.82,7237.0,115.1972,115.2628,115.1316,115.1409,7237.0
2023-08-01 14:40:00,122.79,122.99,122.79,122.86,13527.0,115.1128,115.3003,115.1128,115.1784,13527.0
2023-08-01 14:45:00,122.88,122.97,122.88,122.9,9737.0,115.1972,115.2816,115.1972,115.2159,9737.0
2023-08-01 14:50:00,122.92,122.96,122.75,122.77,11769.0,115.2347,115.2722,115.0753,115.0941,11769.0
2023-08-01 14:55:00,122.76,122.88,122.71,122.84,13944.0,115.0847,115.1972,115.0378,115.1597,13944.0
2023-08-01 15:00:00,122.88,123.07,122.85,123.05,17906.0,115.1972,115.3753,115.1691,115.3566,17906.0
2023-08-01 15:05:00,123.07,123.66,123.05,123.63,68705.0,115.3753,115.9284,115.3566,115.9003,68705.0
2023-08-01 15:10:00,123.63,123.77,123.57,123.7,34626.0,115.9003,116.0315,115.844,115.9659,34626.0
2023-08-01 15:15:00,123.67,123.74,123.55,123.66,35181.0,115.9378,116.0034,115.8253,115.9284,35181.0
2023-08-01 15:20:00,123.65,123.88,123.65,123.88,25078.0,115.919,116.1347,115.919,116.1347,25078.0
2023-08-01 15:25:00,123.88,123.89,123.7,123.71,14227.0,116.1347,116.144,115.9659,115.9753,14227.0
2023-08-01 15:30:00,123.72,123.93,123.7,123.89,25968.0,115.9847,116.1815,115.9659,116.144,25968.0
2023-08-01 15:35:00,123.87,123.87,123.61,123.64,31999.0,116.1253,116.1253,115.8815,115.9097,31999.0
2023-08-01 15:40:00,123.62,123.66,123.49,123.49,27861.0,115.8909,115.9284,115.769,115.769,27861.0
2023-08-01 15:45:00,123.51,123.56,123.37,123.4,39527.0,115.7878,115.8347,115.6566,115.6847,39527.0
2023-08-01 15:50:00,123.36,123.66,123.31,123.62,89452.0,115.6472,115.9284,115.6003,115.8909,89452.0
2023-08-01 15:55:00,123.62,123.63,123.35,123.41,215906.0,115.8909,115.9003,115.6378,115.6941,215906.0
2023-08-02 09:30:00,122.46,122.78,122.28,122.48,23318.0,114.8034,115.1034,114.6347,114.8222,23318.0
2023-08-02 09:35:00,122.31,123.19,122.31,123.15,13363.0,114.6628,115.4878,114.6628,115.4503,13363.0
2023-08-02 09:40:00,123.04,123.95,122.78,123.86,14955.0,115.3472,116.2003,115.1034,116.1159,14955.0
2023-08-02 09:45:00,123.81,123.81,123.19,123.54,11739.0,116.069,116.069,115.4878,115.8159,11739.0
2023-08-02 09:50:00,123.43,124.0,123.32,123.98,17706.0,115.7128,116.2472,115.6097,116.2284,17706.0
2023-08-02 09:55:00,124.0,124.35,123.97,124.25,46253.0,116.2472,116.5753,116.219,116.4815,46253.0
2023-08-02 10:00:00,124.19,124.34,123.66,124.06,47872.0,116.4253,116.5659,115.9284,116.3034,47872.0
2023-08-02 10:05:00,124.06,124.2,123.86,123.97,17966.0,116.3034,116.4347,116.1159,116.219,17966.0
2023-08-02 10:10:00,123.94,124.34,123.92,124.08,22516.0,116.1909,116.5659,116.1722,116.3222,22516.0
2023-08-02 10:15:00,124.04,124.04,123.7,123.91,14132.0,116.2847,116.2847,115.9659,116.1628,14132.0
2023-08-02 10:20:00,123.87,123.96,123.71,123.88,14525.0,116.1253,116.2097,115.9753,116.1347,14525.0
2023-08-02 10:25:00,123.91,124.25,123.91,124.23,10358.0,116.1628,116.4815,116.1628,116.4628,10358.0
2023-08-02 10:30:00,124.25,124.48,123.98,124.42,14322.0,116.4815,116.6972,116.2284,116.6409,14322.0
2023-08-02 10:35:00,124.42,124.5,124.26,124.34,22959.0,116.6409,116.7159,116.4909,116.5659,22959.0
2023-08-02 10:40:00,124.32,124.42,124.15,124.28,16982.0,116.5472,116.6409,116.3878,116.5097,16982.0
2023-08-02 10:45:00,124.25,124.27,123.85,123.85,18088.0,116.4815,116.5003,116.1065,116.1065,18088.0
2023-08-02 10:50:00,123.82,123.98,123.72,123.82,13119.0,116.0784,116.2284,115.9847,116.0784,13119.0
2023-08-02 10:55:00,123.83,123.83,123.49,123.76,13031.0,116.0878,116.0878,115.769,116.0222,13031.0
2023-08-02 11:00:00,123.76,124.09,123.68,124.02,17349.0,116.0222,116.3315,115.9472,116.2659,17349.0
2023-08-02 11:05:00,123.97,124.03,123.68,123.91,11570.0,116.219,116.2753,115.9472,116.1628,11570.0
2023-08-02 11:10:00,123.91,123.99,123.77,123.88,11192.0,116.1628,116.2378,116.0315,116.1347,11192.0
2023-08-02 11:15:00,123.91,123.97,123.7,123.72,9965.0,116.1628,116.219,115.9659,115.9847,9965.0
2023-08-02 11:20:00,123.72,123.85,123.48,123.48,15626.0,115.9847,116.1065,115.7597,115.7597,15626.0
2023-08-02 11:25:00,123.57,123.63,123.47,123.61,11878.0,115.844,115.9003,115.7503,115.8815,11878.0
2023-08-02 11:30:00,123.62,123.65,123.32,123.61,16511.0,115.8909,115.919,115.6097,115.8815,16511.0
2023-08-02 11:35:00,123.65,123.84,123.65,123.73,16243.0,115.919,116.0972,115.919,115.994,16243.0
2023-08-02 11:40:00,123.73,124.05,123.71,124.03,15934.0,115.994,116.294,115.9753,116.2753,15934.0
2023-08-02 11:45:00,124.03,124.08,123.84,123.89,6787.0,116.2753,116.3222,116.0972,116.144,6787.0
2023-08-02 11:50:00,123.89,123.97,123.76,123.96,16716.0,116.144,116.219,116.0222,116.2097,16716.0
2023-08-02 11:55:00,123.93,123.99,123.81,123.82,12627.0,116.1815,116.2378,116.069,116.0784,12627.0
2023-08-02 12:00:00,123.89,124.0,123.83,123.86,10651.0,116.144,116.2472,116.0878,116.1159,10651.0
2023-08-02 12:05:00,123.76,123.93,123.73,123.84,6154.0,116.0222,116.1815,115.994,116.0972,6154.0
2023-08-02 12:10:00,123.86,124.05,123.81,123.98,22582.0,116.1159,116.294,116.069,116.2284,22582.0
2023-08-02 12:15:00,124.01,124.34,123.94,124.27,14484.0,116.2565,116.5659,116.1909,116.5003,14484.0
2023-08-02 12:20:00,124.25,124.31,124.16,124.22,8785.0,116.4815,116.5378,116.3972,116.4534,8785.0
2023-08-02 12:25:00,124.25,124.28,124.09,124.24,13647.0,116.4815,116.5097,116.3315,116.4722,13647.0
2023-08-02 12:30:00,124.26,124.34,124.26,124.27,12013.0,116.4909,116.5659,116.4909,116.5003,12013.0
2023-08-02 12:35:00,124.22,124.37,124.22,124.32,7197.0,116.4534,116.594,116.4534,116.5472,7197.0
2023-08-02 12:40:00,124.35,124.47,124.21,124.47,14555.0,116.5753,116.6878,116.444,116.6878,14555.0
2023-08-02 12:45:00,124.49,124.73,124.48,124.7,26269.0,116.7065,116.9315,116.6972,116.9034,26269.0
2023-08-02 12:50:00,124.69,124.72,124.51,124.69,18790.0,116.894,116.9221,116.7253,116.894,18790.0
2023-08-02 12:55:00,124.67,124.71,124.59,124.61,23255.0,116.8753,116.9128,116.8003,116.819,23255.0
2023-08-02 13:00:00,124.61,124.63,124.16,124.21,20689.0,116.819,116.8378,116.3972,116.444,20689.0
2023-08-02 13:05:00,124.16,124.23,124.04,124.17,11551.0,116.3972,116.4628,116.2847,116.4065,11551.0
2023-08-02 13:10:00,124.17,124.19,123.85,123.86,33988.0,116.4065,116.4253,116.1065,116.1159,33988.0
2023-08-02 13:15:00,123.87,124.04,123.86,123.94,6113.0,116.1253,116.2847,116.1159,116.1909,6113.0
2023-08-02 13:20:00,123.96,124.0,123.83,123.84,4970.0,116.2097,116.2472,116.0878,116.0972,4970.0
2023-08-02 13:25:00,123.84,123.91,123.71,123.86,11930.0,116.0972,116.1628,115.9753,116.1159,11930.0
2023-08-02 13:30:00,123.84,123.92,123.81,123.91,20012.0,116.0972,116.1722,116.069,116.1628,20012.0
2023-08-02 13:35:00,123.91,124.02,123.7,123.71,17715.0,116.1628,116.2659,115.9659,115.9753,17715.0
2023-08-02 13:40:00,123.74,123.85,123.68,123.71,10817.0,116.0034,116.1065,115.9472,115.9753,10817.0
2023-08-02 13:45:00,123.67,123.72,123.61,123.61,9774.0,115.9378,115.9847,115.8815,115.8815,9774.0
2023-08-02 13:50:00,123.59,123.59,123.38,123.39,3862.0,115.8628,115.8628,115.6659,115.6753,3862.0
2023-08-02 13:55:00,123.42,123.51,123.41,123.42,9950.0,115.7034,115.7878,115.6941,115.7034,9950.0
2023-08-02 14:00:00,123.44,123.44,123.2,123.25,6577.0,115.7222,115.7222,115.4972,115.5441,6577.0
2023-08-02 14:05:00,123.22,123.27,122.97,123.22,12296.0,115.5159,115.5628,115.2816,115.5159,12296.0
2023-08-02 14:10:00,123.3,123.3,123.03,123.19,6415.0,115.5909,115.5909,115.3378,115.4878,6415.0
2023-08-02 14:15:00,123.23,123.45,123.22,123.44,4086.0,115.5253,115.7316,115.5159,115.7222,4086.0
2023-08-02 14:20:00,123.46,123.76,123.44,123.76,19081.0,115.7409,116.0222,115.7222,116.0222,19081.0
2023-08-02 14:25:00,123.76,123.79,123.67,123.67,5500.0,116.0222,116.0503,115.9378,115.9378,5500.0
2023-08-02 14:30:00,123.69,123.69,123.39,123.39,12352.0,115.9565,115.9565,115.6753,115.6753,12352.0
2023-08-02 14:35:00,123.34,123.41,123.24,123.39,10593.0,115.6284,115.6941,115.5347,115.6753,10593.0
2023-08-02 14:40:00,123.39,123.62,123.37,123.45,14222.0,115.6753,115.8909,115.6566,115.7316,14222.0
2023-08-02 14:45:00,123.47,123.6,123.4,123.46,8138.0,115.7503,115.8722,115.6847,115.7409,8138.0
2023-08-02 14:50:00,123.47,123.55,123.35,123.35,8063.0,115.7503,115.8253,115.6378,115.6378,8063.0
2023-08-02 14:55:00,123.37,123.5,123.28,123.5,49541.0,115.6566,115.7784,115.5722,115.7784,49541.0
2023-08-02 15:00:00,123.55,123.72,123.3,123.72,183336.0,115.8253,115.9847,115.5909,115.9847,183336.0
2023-08-02 15:05:00,123.73,123.73,123.32,123.47,21616.0,115.994,115.994,115.6097,115.7503,21616.0
2023-08-02 15:10:00,123.5,123.52,123.38,123.38,6632.0,115.7784,115.7972,115.6659,115.6659,6632.0
2023-08-02 15:15:00,123.4,123.47,123.26,123.38,26707.0,115.6847,115.7503,115.5534,115.6659,26707.0
2023-08-02 15:20:00,123.37,123.48,123.23,123.26,9361.0,115.6566,115.7597,115.5253,115.5534,9361.0
2023-08-02 15:25:00,123.24,123.29,122.97,122.98,8498.0,115.5347,115.5816,115.2816,115.2909,8498.0
2023-08-02 15:30:00,123.03,123.09,122.95,122.95,16003.0,115.3378,115.3941,115.2628,115.2628,16003.0
2023-08-02 15:35:00,122.95,123.24,122.95,123.18,15443.0,115.2628,115.5347,115.2628,115.4784,15443.0
2023-08-02 15:40:00,123.18,123.23,122.96,123.16,28304.0,115.4784,115.5253,115.2722,115.4597,28304.0
2023-08-02 15:45:00,123.16,123.36,123.12,123.24,31187.0,115.4597,115.6472,115.4222,115.5347,31187.0
2023-08-02 15:50:00,123.26,123.38,123.16,123.27,38180.0,115.5534,115.6659,115.4597,115.5628,38180.0
2023-08-02 15:55:00,123.28,123.61,123.14,123.36,134876.0,115.5722,115.8815,115.4409,115.6472,134876.0
2023-08-03 09:30:00,122.02,122.3,121.06,121.46,32287.0,114.391,114.6535,113.491,113.866,32287.0
2023-08-03 09:35:00,121.38,121.38,120.48,120.48,18985.0,113.791,113.791,112.9472,112.9472,18985.0
2023-08-03 09:40:00,120.55,120.89,120.02,120.21,56661.0,113.0129,113.3316,112.516,112.6941,56661.0
2023-08-03 09:45:00,120.08,120.14,119.3,119.3,33064.0,112.5723,112.6285,111.841,111.841,33064.0
2023-08-03 09:50:00,119.22,119.58,118.51,118.59,18356.0,111.766,112.1035,111.1004,111.1754,18356.0
2023-08-03 09:55:00,118.71,119.07,118.46,119.06,25419.0,111.2879,111.6254,111.0535,111.616,25419.0
2023-08-03 10:00:00,118.87,119.07,118.69,118.84,27582.0,111.4379,111.6254,111.2692,111.4098,27582.0
2023-08-03 10:05:00,118.81,119.45,118.81,119.06,78564.0,111.3817,111.9816,111.3817,111.616,78564.0
2023-08-03 10:10:00,119.12,119.88,119.07,119.68,23786.0,111.6723,112.3848,111.6254,112.1973,23786.0
2023-08-03 10:15:00,119.67,119.85,119.51,119.84,23392.0,112.1879,112.3566,112.0379,112.3473,23392.0
2023-08-03 10:20:00,119.81,120.0,119.65,119.84,48472.0,112.3191,112.4973,112.1691,112.3473,48472.0
2023-08-03 10:25:00,119.84,120.41,119.79,120.36,45064.0,112.3473,112.8816,112.3004,112.8347,45064.0
2023-08-03 10:30:00,120.39,120.39,119.86,119.87,36238.0,112.8629,112.8629,112.366,112.3754,36238.0
2023-08-03 10:35:00,119.96,120.07,119.73,119.92,44117.0,112.4598,112.5629,112.2441,112.4223,44117.0
2023-08-03 10:40:00,119.92,120.17,119.73,120.01,11618.0,112.4223,112.6566,112.2441,112.5066,11618.0
2023-08-03 10:45:00,120.0,120.09,119.77,119.77,25635.0,112.4973,112.5816,112.2816,112.2816,25635.0
2023-08-03 10:50:00,119.77,119.9,119.53,119.57,25838.0,112.2816,112.4035,112.0566,112.0941,25838.0
2023-08-03 10:55:00,119.53,119.74,119.48,119.55,41762.0,112.0566,112.2535,112.0098,112.0754,41762.0
2023-08-03 11:00:00,119.51,120.56,119.51,120.53,15251.0,112.0379,113.0222,112.0379,112.9941,15251.0
2023-08-03 11:05:00,120.52,120.56,120.21,120.23,24196.0,112.9847,113.0222,112.6941,112.7129,24196.0
2023-08-03 11:10:00,120.22,120.35,119.99,120.01,25201.0,112.7035,112.8254,112.4879,112.5066,25201.0
2023-08-03 11:15:00,120.04,120.44,120.04,120.14,13820.0,112.5348,112.9097,112.5348,112.6285,13820.0
2023-08-03 11:20:00,120.15,120.15,119.72,119.82,18027.0,112.6379,112.6379,112.2348,112.3285,18027.0
2023-08-03 11:25:00,119.81,120.17,119.72,120.17,40122.0,112.3191,112.6566,112.2348,112.6566,40122.0
2023-08-03 11:30:00,120.19,120.2,119.82,119.89,75632.0,112.6754,112.6847,112.3285,112.3941,75632.0
2023-08-03 11:35:00,119.9,119.9,119.3,119.4,21207.0,112.4035,112.4035,111.841,111.9348,21207.0
2023-08-03 11:40:00,119.37,119.5,119.2,119.37,39792.0,111.9066,112.0285,111.7473,111.9066,39792.0
2023-08-03 11:45:00,119.37,119.52,119.19,119.25,17507.0,111.9066,112.0473,111.7379,111.7941,17507.0
2023-08-03 11:50:00,119.26,119.29,118.85,118.96,33765.0,111.8035,111.8316,111.4192,111.5223,33765.0
2023-08-03 11:55:00,118.96,119.16,118.96,119.04,30884.0,111.5223,111.7098,111.5223,111.5973,30884.0
2023-08-03 12:00:00,119.01,119.49,119.0,119.48,14612.0,111.5692,112.0191,111.5598,112.0098,14612.0
2023-08-03 12:05:00,119.47,119.59,119.37,119.59,8632.0,112.0004,112.1129,111.9066,112.1129,8632.0
2023-08-03 12:10:00,119.56,119.67,119.38,119.47,13725.0,112.0848,112.1879,111.916,112.0004,13725.0
2023-08-03 12:15:00,119.53,119.8,119.53,119.8,11551.0,112.0566,112.3098,112.0566,112.3098,11551.0
2023-08-03 12:20:00,119.82,119.87,119.57,119.73,16376.0,112.3285,112.3754,112.0941,112.2441,16376.0
2023-08-03 12:25:00,119.73,119.77,119.58,119.74,30296.0,112.2441,112.2816,112.1035,112.2535,30296.0
2023-08-03 12:30:00,119.75,119.77,119.36,119.36,19393.0,112.2629,112.2816,111.8973,111.8973,19393.0
2023-08-03 12:35:00,119.36,119.76,119.36,119.75,32393.0,111.8973,112.2723,111.8973,112.2629,32393.0
2023-08-03 12:40:00,119.75,120.38,119.73,120.38,23571.0,112.2629,112.8535,112.2441,112.8535,23571.0
2023-08-03 12:45:00,120.37,120.7,120.24,120.62,16692.0,112.8441,113.1535,112.7222,113.0785,16692.0
2023-08-03 12:50:00,120.64,120.91,120.61,120.88,10803.0,113.0972,113.3504,113.0691,113.3222,10803.0
2023-08-03 12:55:00,120.91,121.05,120.74,120.88,18500.0,113.3504,113.4816,113.191,113.3222,18500.0
2023-08-03 13:00:00,120.88,121.02,120.56,120.66,16870.0,113.3222,113.4535,113.0222,113.116,16870.0
2023-08-03 13:05:00,120.65,120.67,120.54,120.62,14500.0,113.1066,113.1254,113.0035,113.0785,14500.0
2023-08-03 13:10:00,120.65,120.92,120.63,120.83,10306.0,113.1066,113.3597,113.0879,113.2754,10306.0
2023-08-03 13:15:00,120.86,121.1,120.85,121.06,13359.0,113.3035,113.5285,113.2941,113.491,13359.0
2023-08-03 13:20:00,121.08,121.11,120.89,120.92,9913.0,113.5097,113.5379,113.3316,113.3597,9913.0
2023-08-03 13:25:00,120.92,121.19,120.92,121.16,8105.0,113.3597,113.6129,113.3597,113.5847,8105.0
2023-08-03 13:30:00,121.19,121.33,120.92,120.94,13199.0,113.6129,113.7441,113.3597,113.3785,13199.0
2023-08-03 13:35:00,120.94,121.1,120.81,121.06,15044.0,113.3785,113.5285,113.2566,113.491,15044.0
2023-08-03 13:40:00,121.07,121.08,120.89,121.06,33973.0,113.5004,113.5097,113.3316,113.491,33973.0
2023-08-03 13:45:00,121.05,121.08,120.98,121.01,9350.0,113.4816,113.5097,113.416,113.4441,9350.0
2023-08-03 13:50:00,121.01,121.15,120.98,121.15,13143.0,113.4441,113.5754,113.416,113.5754,13143.0
2023-08-03 13:55:00,121.16,121.33,121.16,121.21,13883.0,113.5847,113.7441,113.5847,113.6316,13883.0
2023-08-03 14:00:00,121.24,121.27,120.87,120.87,17864.0,113.6597,113.6879,113.3129,113.3129,17864.0
2023-08-03 14:05:00,120.87,121.06,120.76,121.06,14206.0,113.3129,113.491,113.2097,113.491,14206.0
2023-08-03 14:10:00,121.08,121.32,121.08,121.11,11010.0,113.5097,113.7347,113.5097,113.5379,11010.0
2023-08-03 14:15:00,121.1,121.23,121.03,121.23,5428.0,113.5285,113.6504,113.4629,113.6504,5428.0
2023-08-03 14:20:00,121.26,121.4,121.22,121.34,10853.0,113.6785,113.8097,113.641,113.7535,10853.0
2023-08-03 14:25:00,121.36,121.36,121.0,121.04,19180.0,113.7722,113.7722,113.4347,113.4722,19180.0
2023-08-03 14:30:00,121.05,121.1,120.99,121.01,18106.0,113.4816,113.5285,113.4254,113.4441,18106.0
2023-08-03 14:35:00,121.03,121.05,120.81,121.03,12967.0,113.4629,113.4816,113.2566,113.4629,12967.0
2023-08-03 14:40:00,121.05,121.25,121.05,121.23,8407.0,113.4816,113.6691,113.4816,113.6504,8407.0
2023-08-03 14:45:00,121.25,121.39,121.25,121.29,12251.0,113.6691,113.8003,113.6691,113.7066,12251.0
2023-08-03 14:50:00,121.32,121.56,121.32,121.45,15085.0,113.7347,113.9597,113.7347,113.8566,15085.0
2023-08-03 14:55:00,121.45,121.49,121.41,121.47,13312.0,113.8566,113.8941,113.8191,113.8753,13312.0
2023-08-03 15:00:00,121.47,121.59,121.41,121.57,15708.0,113.8753,113.9878,113.8191,113.9691,15708.0
2023-08-03 15:05:00,121.57,121.58,121.14,121.23,24476.0,113.9691,113.9785,113.566,113.6504,24476.0
2023-08-03 15:10:00,121.22,121.23,120.92,120.96,15800.0,113.641,113.6504,113.3597,113.3972,15800.0
2023-08-03 15:15:00,120.97,121.1,120.97,121.06,9445.0,113.4066,113.5285,113.4066,113.491,9445.0
2023-08-03 15:20:00,121.08,121.08,120.99,121.05,11829.0,113.5097,113.5097,113.4254,113.4816,11829.0
2023-08-03 15:25:00,121.05,121.08,120.99,121.02,12604.0,113.4816,113.5097,113.4254,113.4535,12604.0
2023-08-03 15:30:00,121.02,121.02,120.84,120.85,21832.0,113.4535,113.4535,113.2847,113.2941,21832.0
2023-08-03 15:35:00,120.87,120.88,120.7,120.79,31072.0,113.3129,113.3222,113.1535,113.2379,31072.0
2023-08-03 15:40:00,120.76,120.88,120.69,120.76,27836.0,113.2097,113.3222,113.1441,113.2097,27836.0
2023-08-03 15:45:00,120.76,120.92,120.66,120.72,26425.0,113.2097,113.3597,113.116,113.1722,26425.0
2023-08-03 15:50:00,120.73,121.04,120.62,121.01,38587.0,113.1816,113.4722,113.0785,113.4441,38587.0
2023-08-03 15:55:00,120.99,121.0,120.75,120.83,173213.0,113.4254,113.4347,113.2004,113.2754,173213.0
2023-08-04 09:30:00,121.02,121.92,120.43,121.92,20471.0,113.4535,114.2972,112.9004,114.2972,20471.0
2023-08-04 09:35:00,121.79,122.78,121.38,122.51,5895.0,114.1753,115.1034,113.791,114.8503,5895.0
2023-08-04 09:40:00,122.65,123.16,122.63,122.81,31973.0,114.9816,115.4597,114.9628,115.1316,31973.0
2023-08-04 09:45:00,122.92,123.02,122.79,122.84,35103.0,115.2347,115.3284,115.1128,115.1597,35103.0
2023-08-04 09:50:00,122.84,123.03,122.32,122.45,39707.0,115.1597,115.3378,114.6722,114.7941,39707.0
2023-08-04 09:55:00,122.48,122.81,121.86,121.91,32061.0,114.8222,115.1316,114.241,114.2878,32061.0
2023-08-04 10:00:00,122.08,122.2,121.67,121.77,16454.0,114.4472,114.5597,114.0628,114.1566,16454.0
2023-08-04 10:05:00,121.74,122.44,121.58,122.43,18650.0,114.1285,114.7847,113.9785,114.7753,18650.0
2023-08-04 10:10:00,122.45,122.73,122.34,122.43,13554.0,114.7941,115.0566,114.691,114.7753,13554.0
2023-08-04 10:15:00,122.43,122.44,121.95,122.28,11263.0,114.7753,114.7847,114.3253,114.6347,11263.0
2023-08-04 10:20:00,122.22,122.25,122.03,122.05,14769.0,114.5785,114.6066,114.4003,114.4191,14769.0
2023-08-04 10:25:00,122.11,122.49,122.11,122.38,9766.0,114.4753,114.8316,114.4753,114.7284,9766.0
2023-08-04 10:30:00,122.39,122.47,122.18,122.43,17855.0,114.7378,114.8128,114.541,114.7753,17855.0
2023-08-04 10:35:00,122.4,122.45,122.24,122.37,9631.0,114.7472,114.7941,114.5972,114.7191,9631.0
2023-08-04 10:40:00,122.32,122.95,122.32,122.86,27930.0,114.6722,115.2628,114.6722,115.1784,27930.0
2023-08-04 10:45:00,122.89,122.89,122.2,122.2,8415.0,115.2066,115.2066,114.5597,114.5597,8415.0
2023-08-04 10:50:00,122.16,122.42,122.15,122.42,12815.0,114.5222,114.7659,114.5128,114.7659,12815.0
2023-08-04 10:55:00,122.49,122.69,122.37,122.41,8258.0,114.8316,115.0191,114.7191,114.7566,8258.0
2023-08-04 11:00:00,122.44,122.48,122.27,122.38,12807.0,114.7847,114.8222,114.6253,114.7284,12807.0
2023-08-04 11:05:00,122.33,122.39,122.22,122.27,7703.0,114.6816,114.7378,114.5785,114.6253,7703.0
2023-08-04 11:10:00,122.25,122.4,122.2,122.32,16524.0,114.6066,114.7472,114.5597,114.6722,16524.0
2023-08-04 11:15:00,122.22,122.41,122.17,122.31,12405.0,114.5785,114.7566,114.5316,114.6628,12405.0
2023-08-04 11:20:00,122.29,122.54,122.19,122.49,7256.0,114.6441,114.8784,114.5503,114.8316,7256.0
2023-08-04 11:25:00,122.47,122.47,122.0,122.12,14168.0,114.8128,114.8128,114.3722,114.4847,14168.0
2023-08-04 11:30:00,122.15,122.15,121.99,122.02,7009.0,114.5128,114.5128,114.3628,114.391,7009.0
2023-08-04 11:35:00,122.05,122.08,121.93,122.08,13478.0,114.4191,114.4472,114.3066,114.4472,13478.0
2023-08-04 11:40:00,122.06,122.2,122.01,122.14,11531.0,114.4285,114.5597,114.3816,114.5035,11531.0
2023-08-04 11:45:00,122.16,122.21,122.1,122.16,10011.0,114.5222,114.5691,114.466,114.5222,10011.0
2023-08-04 11:50:00,122.15,122.15,121.86,121.88,4982.0,114.5128,114.5128,114.241,114.2597,4982.0
2023-08-04 11:55:00,121.9,121.9,121.63,121.63,4668.0,114.2785,114.2785,114.0253,114.0253,4668.0
2023-08-04 12:00:00,121.63,121.78,121.56,121.69,7960.0,114.0253,114.166,113.9597,114.0816,7960.0
2023-08-04 12:05:00,121.69,121.81,121.51,121.56,7770.0,114.0816,114.1941,113.9128,113.9597,7770.0
2023-08-04 12:10:00,121.65,122.21,121.63,122.2,13908.0,114.0441,114.5691,114.0253,114.5597,13908.0
2023-08-04 12:15:00,122.08,122.19,121.98,121.98,14572.0,114.4472,114.5503,114.3535,114.3535,14572.0
2023-08-04 12:20:00,121.96,122.34,121.95,122.33,6591.0,114.3347,114.691,114.3253,114.6816,6591.0
2023-08-04 12:25:00,122.35,122.48,122.27,122.27,13552.0,114.7003,114.8222,114.6253,114.6253,13552.0
2023-08-04 12:30:00,122.27,122.31,121.98,122.29,12268.0,114.6253,114.6628,114.3535,114.6441,12268.0
2023-08-04 12:35:00,122.28,122.39,122.2,122.34,4318.0,114.6347,114.7378,114.5597,114.691,4318.0
2023-08-04 12:40:00,122.34,122.46,122.34,122.38,4787.0,114.691,114.8034,114.691,114.7284,4787.0
2023-08-04 12:45:00,122.41,122.43,122.22,122.3,53282.0,114.7566,114.7753,114.5785,114.6535,53282.0
2023-08-04 12:50:00,122.29,122.33,122.03,122.33,16025.0,114.6441,114.6816,114.4003,114.6816,16025.0
2023-08-04 12:55:00,122.37,122.37,122.13,122.35,8423.0,114.7191,114.7191,114.4941,114.7003,8423.0
2023-08-04 13:00:00,122.32,122.41,122.26,122.28,16436.0,114.6722,114.7566,114.616,114.6347,16436.0
2023-08-04 13:05:00,122.24,122.25,122.05,122.12,9189.0,114.5972,114.6066,114.4191,114.4847,9189.0
2023-08-04 13:10:00,122.1,122.34,122.1,122.34,21314.0,114.466,114.691,114.466,114.691,21314.0
2023-08-04 13:15:00,122.34,122.35,122.2,122.23,9937.0,114.691,114.7003,114.5597,114.5878,9937.0
2023-08-04 13:20:00,122.21,122.24,122.08,122.09,6412.0,114.5691,114.5972,114.4472,114.4566,6412.0
2023-08-04 13:25:00,122.07,122.07,121.83,121.83,9672.0,114.4378,114.4378,114.2128,114.2128,9672.0
2023-08-04 13:30:00,121.85,121.96,121.8,121.86,5165.0,114.2316,114.3347,114.1847,114.241,5165.0
2023-08-04 13:35:00,121.82,121.82,121.46,121.46,2863.0,114.2035,114.2035,113.866,113.866,2863.0
2023-08-04 13:40:00,121.45,121.47,121.31,121.47,10483.0,113.8566,113.8753,113.7253,113.8753,10483.0
2023-08-04 13:45:00,121.41,121.46,121.35,121.39,2517.0,113.8191,113.866,113.7628,113.8003,2517.0
2023-08-04 13:50:00,121.31,121.49,121.23,121.23,8455.0,113.7253,113.8941,113.6504,113.6504,8455.0
2023-08-04 13:55:00,121.2,121.2,121.01,121.05,9119.0,113.6222,113.6222,113.4441,113.4816,9119.0
2023-08-04 14:00:00,121.02,121.02,120.78,120.93,14008.0,113.4535,113.4535,113.2285,113.3691,14008.0
2023-08-04 14:05:00,120.84,121.01,120.75,120.91,51288.0,113.2847,113.4441,113.2004,113.3504,51288.0
2023-08-04 14:10:00,120.89,121.05,120.8,121.01,16247.0,113.3316,113.4816,113.2472,113.4441,16247.0
2023-08-04 14:15:00,120.98,121.0,120.69,120.75,4867.0,113.416,113.4347,113.1441,113.2004,4867.0
2023-08-04 14:20:00,120.76,120.76,120.45,120.51,10770.0,113.2097,113.2097,112.9191,112.9754,10770.0
2023-08-04 14:25:00,120.46,120.76,120.42,120.57,9726.0,112.9285,113.2097,112.891,113.0316,9726.0
2023-08-04 14:30:00,120.56,120.57,120.45,120.45,6271.0,113.0222,113.0316,112.9191,112.9191,6271.0
2023-08-04 14:35:00,120.42,120.53,120.42,120.42,5693.0,112.891,112.9941,112.891,112.891,5693.0
2023-08-04 14:40:00,120.42,120.51,120.21,120.27,10642.0,112.891,112.9754,112.6941,112.7504,10642.0
2023-08-04 14:45:00,120.23,120.28,120.04,120.26,13010.0,112.7129,112.7597,112.5348,112.741,13010.0
2023-08-04 14:50:00,120.29,120.53,120.2,120.23,11661.0,112.7691,112.9941,112.6847,112.7129,11661.0
2023-08-04 14:55:00,120.12,120.3,120.03,120.29,13162.0,112.6098,112.7785,112.5254,112.7691,13162.0
2023-08-04 15:00:00,120.3,120.43,120.27,120.27,9760.0,112.7785,112.9004,112.7504,112.7504,9760.0
2023-08-04 15:05:00,120.27,120.35,120.21,120.26,11590.0,112.7504,112.8254,112.6941,112.741,11590.0
2023-08-04 15:10:00,120.27,120.61,120.24,120.61,19189.0,112.7504,113.0691,112.7222,113.0691,19189.0
2023-08-04 15:15:00,120.65,120.71,120.57,120.63,14319.0,113.1066,113.1629,113.0316,113.0879,14319.0
2023-08-04 15:20:00,120.6,120.6,120.13,120.13,28534.0,113.0597,113.0597,112.6191,112.6191,28534.0
2023-08-04 15:25:00,120.13,120.3,120.13,120.29,11283.0,112.6191,112.7785,112.6191,112.7691,11283.0
2023-08-04 15:30:00,120.3,120.34,120.1,120.1,13474.0,112.7785,112.816,112.591,112.591,13474.0
2023-08-04 15:35:00,120.11,120.29,120.05,120.06,15036.0,112.6004,112.7691,112.5441,112.5535,15036.0
2023-08-04 15:40:00,120.08,120.26,120.02,120.17,22846.0,112.5723,112.741,112.516,112.6566,22846.0
2023-08-04 15:45:00,120.19,120.29,120.06,120.18,23708.0,112.6754,112.7691,112.5535,112.666,23708.0
2023-08-04 15:50:00,120.16,120.21,120.04,120.04,54928.0,112.6473,112.6941,112.5348,112.5348,54928.0
2023-08-04 15:55:00,120.0,120.05,119.83,119.96,144672.0,112.4973,112.5441,112.3379,112.4598,144672.0
2023-08-07 09:30:00,120.23,120.54,119.85,119.96,38039.0,112.7129,113.0035,112.3566,112.4598,38039.0
2023-08-07 09:35:00,119.96,120.45,119.95,120.35,21772.0,112.4598,112.9191,112.4504,112.8254,21772.0
2023-08-07 09:40:00,120.35,120.68,120.21,120.34,12856.0,112.8254,113.1347,112.6941,112.816,12856.0
2023-08-07 09:45:00,120.42,120.61,120.3,120.49,15559.0,112.891,113.0691,112.7785,112.9566,15559.0
2023-08-07 09:50:00,120.53,120.62,120.28,120.38,8349.0,112.9941,113.0785,112.7597,112.8535,8349.0
2023-08-07 09:55:00,120.32,120.32,119.93,120.18,9637.0,112.7972,112.7972,112.4316,112.666,9637.0
2023-08-07 10:00:00,120.13,120.21,119.96,119.96,8636.0,112.6191,112.6941,112.4598,112.4598,8636.0
2023-08-07 10:05:00,119.94,120.04,119.86,119.97,19208.0,112.441,112.5348,112.366,112.4691,19208.0
2023-08-07 10:10:00,119.94,120.05,119.83,119.96,15523.0,112.441,112.5441,112.3379,112.4598,15523.0
2023-08-07 10:15:00,119.97,120.23,119.96,120.19,15715.0,112.4691,112.7129,112.4598,112.6754,15715.0
2023-08-07 10:20:00,120.16,120.35,120.08,120.27,10043.0,112.6473,112.8254,112.5723,112.7504,10043.0
2023-08-07 10:25:00,120.25,120.71,120.24,120.68,13210.0,112.7316,113.1629,112.7222,113.1347,13210.0
2023-08-07 10:30:00,120.69,120.95,120.69,120.87,13020.0,113.1441,113.3879,113.1441,113.3129,13020.0
2023-08-07 10:35:00,120.87,120.92,120.71,120.73,10594.0,113.3129,113.3597,113.1629,113.1816,10594.0
2023-08-07 10:40:00,120.73,121.08,120.73,121.08,8803.0,113.1816,113.5097,113.1816,113.5097,8803.0
2023-08-07 10:45:00,121.07,121.07,120.95,121.01,9827.0,113.5004,113.5004,113.3879,113.4441,9827.0
2023-08-07 10:50:00,120.99,121.01,120.83,120.83,7181.0,113.4254,113.4441,113.2754,113.2754,7181.0
2023-08-07 10:55:00,120.81,120.91,120.61,120.68,9768.0,113.2566,113.3504,113.0691,113.1347,9768.0
2023-08-07 11:00:00,120.66,121.21,120.66,121.21,6007.0,113.116,113.6316,113.116,113.6316,6007.0
2023-08-07 11:05:00,121.21,121.32,121.17,121.31,6152.0,113.6316,113.7347,113.5941,113.7253,6152.0
2023-08-07 11:10:00,121.3,121.31,121.0,121.0,9975.0,113.716,113.7253,113.4347,113.4347,9975.0
2023-08-07 11:15:00,121.02,121.15,120.96,120.96,8211.0,113.4535,113.5754,113.3972,113.3972,8211.0
2023-08-07 11:20:00,120.99,121.29,120.98,121.27,10199.0,113.4254,113.7066,113.416,113.6879,10199.0
2023-08-07 11:25:00,121.3,121.36,121.15,121.22,14656.0,113.716,113.7722,113.5754,113.641,14656.0
2023-08-07 11:30:00,121.23,121.23,120.88,120.94,14448.0,113.6504,113.6504,113.3222,113.3785,14448.0
2023-08-07 11:35:00,120.87,121.08,120.87,121.04,7049.0,113.3129,113.5097,113.3129,113.4722,7049.0
2023-08-07 11:40:00,121.04,121.14,120.81,120.87,7814.0,113.4722,113.566,113.2566,113.3129,7814.0
2023-08-07 11:45:00,120.84,120.94,120.78,120.91,6574.0,113.2847,113.3785,113.2285,113.3504,6574.0
2023-08-07 11:50:00,120.88,120.99,120.88,120.92,7359.0,113.3222,113.4254,113.3222,113.3597,7359.0
2023-08-07 11:55:00,120.89,120.91,120.69,120.7,9639.0,113.3316,113.3504,113.1441,113.1535,9639.0
2023-08-07 12:00:00,120.7,121.0,120.57,121.0,13650.0,113.1535,113.4347,113.0316,113.4347,13650.0
2023-08-07 12:05:00,120.99,121.12,120.98,121.04,6084.0,113.4254,113.5472,113.416,113.4722,6084.0
2023-08-07 12:10:00,121.03,121.08,120.93,120.96,9233.0,113.4629,113.5097,113.3691,113.3972,9233.0
2023-08-07 12:15:00,120.95,121.05,120.87,120.93,28091.0,113.3879,113.4816,113.3129,113.3691,28091.0
2023-08-07 12:20:00,120.93,120.93,120.55,120.55,17693.0,113.3691,113.3691,113.0129,113.0129,17693.0
2023-08-07 12:25:00,120.58,120.8,120.57,120.75,19415.0,113.041,113.2472,113.0316,113.2004,19415.0
2023-08-07 12:30:00,120.76,120.9,120.55,120.66,43459.0,113.2097,113.341,113.0129,113.116,43459.0
2023-08-07 12:35:00,120.65,120.73,120.53,120.59,11257.0,113.1066,113.1816,112.9941,113.0504,11257.0
2023-08-07 12:40:00,120.58,120.8,120.56,120.8,7182.0,113.041,113.2472,113.0222,113.2472,7182.0
2023-08-07 12:45:00,120.78,120.8,120.61,120.71,9405.0,113.2285,113.2472,113.0691,113.1629,9405.0
2023-08-07 12:50:00,120.71,121.16,120.7,121.15,16434.0,113.1629,113.5847,113.1535,113.5754,16434.0
2023-08-07 12:55:00,121.15,121.36,121.08,121.36,8452.0,113.5754,113.7722,113.5097,113.7722,8452.0
2023-08-07 13:00:00,121.4,121.57,121.33,121.54,8973.0,113.8097,113.9691,113.7441,113.941,8973.0
2023-08-07 13:05:00,121.57,121.6,121.37,121.56,10595.0,113.9691,113.9972,113.7816,113.9597,10595.0
2023-08-07 13:10:00,121.58,121.7,121.5,121.64,8043.0,113.9785,114.091,113.9035,114.0347,8043.0
2023-08-07 13:15:00,121.65,121.68,121.39,121.45,3565.0,114.0441,114.0722,113.8003,113.8566,3565.0
2023-08-07 13:20:00,121.38,121.54,121.28,121.32,9389.0,113.791,113.941,113.6972,113.7347,9389.0
2023-08-07 13:25:00,121.34,121.37,121.2,121.35,2865.0,113.7535,113.7816,113.6222,113.7628,2865.0
2023-08-07 13:30:00,121.33,121.33,121.14,121.26,6208.0,113.7441,113.7441,113.566,113.6785,6208.0
2023-08-07 13:35:00,121.28,121.33,121.17,121.31,4675.0,113.6972,113.7441,113.5941,113.7253,4675.0
2023-08-07 13:40:00,121.29,121.31,121.23,121.25,2731.0,113.7066,113.7253,113.6504,113.6691,2731.0
2023-08-07 13:45:00,121.27,121.27,121.16,121.24,3006.0,113.6879,113.6879,113.5847,113.6597,3006.0
2023-08-07 13:50:00,121.22,121.42,121.22,121.36,6506.0,113.641,113.8285,113.641,113.7722,6506.0
2023-08-07 13:55:00,121.36,121.55,121.35,121.55,4080.0,113.7722,113.9503,113.7628,113.9503,4080.0
2023-08-07 14:00:00,121.57,121.68,121.56,121.57,6640.0,113.9691,114.0722,113.9597,113.9691,6640.0
2023-08-07 14:05:00,121.6,121.61,121.46,121.46,5913.0,113.9972,114.0066,113.866,113.866,5913.0
2023-08-07 14:10:00,121.46,121.49,121.36,121.4,5880.0,113.866,113.8941,113.7722,113.8097,5880.0
2023-08-07 14:15:00,121.35,121.36,121.18,121.25,8340.0,113.7628,113.7722,113.6035,113.6691,8340.0
2023-08-07 14:20:00,121.26,121.29,121.17,121.26,8967.0,113.6785,113.7066,113.5941,113.6785,8967.0
2023-08-07 14:25:00,121.27,121.27,121.01,121.01,8968.0,113.6879,113.6879,113.4441,113.4441,8968.0
2023-08-07 14:30:00,121.01,121.08,120.91,121.04,24069.0,113.4441,113.5097,113.3504,113.4722,24069.0
2023-08-07 14:35:00,121.09,121.32,121.09,121.09,9566.0,113.5191,113.7347,113.5191,113.5191,9566.0
2023-08-07 14:40:00,121.12,121.2,121.08,121.14,10873.0,113.5472,113.6222,113.5097,113.566,10873.0
2023-08-07 14:45:00,121.14,121.16,121.04,121.12,6329.0,113.566,113.5847,113.4722,113.5472,6329.0
2023-08-07 14:50:00,121.13,121.15,121.08,121.09,6691.0,113.5566,113.5754,113.5097,113.5191,6691.0
2023-08-07 14:55:00,121.08,121.1,120.88,120.89,10844.0,113.5097,113.5285,113.3222,113.3316,10844.0
2023-08-07 15:00:00,120.91,121.12,120.9,121.12,5753.0,113.3504,113.5472,113.341,113.5472,5753.0
2023-08-07 15:05:00,121.13,121.19,121.1,121.11,11207.0,113.5566,113.6129,113.5285,113.5379,11207.0
2023-08-07 15:10:00,121.12,121.23,121.06,121.11,8725.0,113.5472,113.6504,113.491,113.5379,8725.0
2023-08-07 15:15:00,121.12,121.16,121.09,121.12,6428.0,113.5472,113.5847,113.5191,113.5472,6428.0
2023-08-07 15:20:00,121.12,121.23,121.09,121.09,12628.0,113.5472,113.6504,113.5191,113.5191,12628.0
2023-08-07 15:25:00,121.1,121.11,120.99,121.01,10570.0,113.5285,113.5379,113.4254,113.4441,10570.0
2023-08-07 15:30:00,121.01,121.06,120.9,121.05,15762.0,113.4441,113.491,113.341,113.4816,15762.0
2023-08-07 15:35:00,121.08,121.22,121.03,121.04,15294.0,113.5097,113.641,113.4629,113.4722,15294.0
2023-08-07 15:40:00,121.07,121.07,120.92,120.93,37194.0,113.5004,113.5004,113.3597,113.3691,37194.0
2023-08-07 15:45:00,120.94,121.02,120.84,120.88,33949.0,113.3785,113.4535,113.2847,113.3222,33949.0
2023-08-07 15:50:00,120.9,121.07,120.9,120.97,62850.0,113.341,113.5004,113.341,113.4066,62850.0
2023-08-07 15:55:00,120.98,120.98,120.81,120.91,131696.0,113.416,113.416,113.2566,113.3504,131696.0
2023-08-08 09:30:00,119.88,120.18,119.37,119.9,21870.0,112.3848,112.666,111.9066,112.4035,21870.0
2023-08-08 09:35:00,119.88,119.88,119.3,119.66,7550.0,112.3848,112.3848,111.841,112.1785,7550.0
2023-08-08 09:40:00,119.74,119.82,119.4,119.71,9357.0,112.2535,112.3285,111.9348,112.2254,9357.0
2023-08-08 09:45:00,119.74,119.93,119.61,119.86,3670.0,112.2535,112.4316,112.1316,112.366,3670.0
2023-08-08 09:50:00,119.76,119.78,119.47,119.55,3482.0,112.2723,112.291,112.0004,112.0754,3482.0
2023-08-08 09:55:00,119.56,119.65,119.4,119.58,8192.0,112.0848,112.1691,111.9348,112.1035,8192.0
2023-08-08 10:00:00,119.52,119.58,119.28,119.36,7379.0,112.0473,112.1035,111.8223,111.8973,7379.0
2023-08-08 10:05:00,119.36,119.47,119.29,119.47,8878.0,111.8973,112.0004,111.8316,112.0004,8878.0
2023-08-08 10:10:00,119.6,119.62,119.04,119.04,10928.0,112.1223,112.141,111.5973,111.5973,10928.0
2023-08-08 10:15:00,119.0,119.1,118.81,119.02,14416.0,111.5598,111.6535,111.3817,111.5785,14416.0
2023-08-08 10:20:00,118.94,119.07,118.84,119.05,4664.0,111.5035,111.6254,111.4098,111.6067,4664.0
2023-08-08 10:25:00,119.0,119.0,118.82,118.95,5343.0,111.5598,111.5598,111.391,111.5129,5343.0
2023-08-08 10:30:00,118.93,118.93,118.75,118.8,8813.0,111.4942,111.4942,111.3254,111.3723,8813.0
2023-08-08 10:35:00,118.8,118.82,118.73,118.74,8592.0,111.3723,111.391,111.3067,111.316,8592.0
2023-08-08 10:40:00,118.74,119.13,118.69,119.08,9072.0,111.316,111.6816,111.2692,111.6348,9072.0
2023-08-08 10:45:00,119.03,119.08,118.92,119.01,4773.0,111.5879,111.6348,111.4848,111.5692,4773.0
2023-08-08 10:50:00,119.01,119.15,118.89,118.96,12348.0,111.5692,111.7004,111.4567,111.5223,12348.0
2023-08-08 10:55:00,118.96,118.97,118.53,118.54,23501.0,111.5223,111.5317,111.1192,111.1285,23501.0
2023-08-08 11:00:00,118.53,118.73,118.33,118.43,32362.0,111.1192,111.3067,110.9317,111.0254,32362.0
2023-08-08 11:05:00,118.44,118.55,118.3,118.43,14795.0,111.0348,111.1379,110.9035,111.0254,14795.0
2023-08-08 11:10:00,118.4,118.7,118.2,118.37,56792.0,110.9973,111.2785,110.8098,110.9692,56792.0
2023-08-08 11:15:00,118.37,118.44,118.25,118.34,18679.0,110.9692,111.0348,110.8567,110.941,18679.0
2023-08-08 11:20:00,118.34,118.51,118.19,118.22,18133.0,110.941,111.1004,110.8004,110.8285,18133.0
2023-08-08 11:25:00,118.26,118.34,118.12,118.23,21402.0,110.866,110.941,110.7348,110.8379,21402.0
2023-08-08 11:30:00,118.21,118.22,117.92,118.13,17324.0,110.8192,110.8285,110.5473,110.7442,17324.0
2023-08-08 11:35:00,118.21,118.77,118.21,118.75,9685.0,110.8192,111.3442,110.8192,111.3254,9685.0
2023-08-08 11:40:00,118.8,119.11,118.72,119.11,10668.0,111.3723,111.6629,111.2973,111.6629,10668.0
2023-08-08 11:45:00,119.14,119.25,119.13,119.22,7344.0,111.691,111.7941,111.6816,111.766,7344.0
2023-08-08 11:50:00,119.2,119.47,119.2,119.34,3548.0,111.7473,112.0004,111.7473,111.8785,3548.0
2023-08-08 11:55:00,119.33,119.35,119.03,119.04,15012.0,111.8691,111.8879,111.5879,111.5973,15012.0
2023-08-08 12:00:00,119.01,119.26,119.0,119.21,2384.0,111.5692,111.8035,111.5598,111.7566,2384.0
2023-08-08 12:05:00,119.26,119.33,119.24,119.27,1493.0,111.8035,111.8691,111.7848,111.8129,1493.0
2023-08-08 12:10:00,119.3,119.3,119.06,119.12,6750.0,111.841,111.841,111.616,111.6723,6750.0
2023-08-08 12:15:00,119.17,119.29,119.14,119.29,2602.0,111.7191,111.8316,111.691,111.8316,2602.0
2023-08-08 12:20:00,119.29,119.29,119.07,119.08,4864.0,111.8316,111.8316,111.6254,111.6348,4864.0
2023-08-08 12:25:00,119.11,119.26,119.06,119.17,4908.0,111.6629,111.8035,111.616,111.7191,4908.0
2023-08-08 12:30:00,119.2,119.24,118.99,118.99,9281.0,111.7473,111.7848,111.5504,111.5504,9281.0
2023-08-08 12:35:00,118.99,119.04,118.87,118.92,10144.0,111.5504,111.5973,111.4379,111.4848,10144.0
2023-08-08 12:40:00,118.92,118.98,118.76,118.92,6179.0,111.4848,111.541,111.3348,111.4848,6179.0
2023-08-08 12:45:00,118.89,118.97,118.73,118.89,5690.0,111.4567,111.5317,111.3067,111.4567,5690.0
2023-08-08 12:50:00,118.9,118.96,118.81,118.94,10768.0,111.466,111.5223,111.3817,111.5035,10768.0
2023-08-08 12:55:00,118.93,118.97,118.79,118.84,6745.0,111.4942,111.5317,111.3629,111.4098,6745.0
2023-08-08 13:00:00,118.83,118.86,118.63,118.63,10343.0,111.4004,111.4285,111.2129,111.2129,10343.0
2023-08-08 13:05:00,118.7,118.73,118.64,118.65,5289.0,111.2785,111.3067,111.2223,111.2317,5289.0
2023-08-08 13:10:00,118.62,118.71,118.49,118.55,12727.0,111.2035,111.2879,111.0817,111.1379,12727.0
2023-08-08 13:15:00,118.6,118.86,118.59,118.86,9261.0,111.1848,111.4285,111.1754,111.4285,9261.0
2023-08-08 13:20:00,118.86,118.95,118.75,118.75,9950.0,111.4285,111.5129,111.3254,111.3254,9950.0
2023-08-08 13:25:00,118.71,118.71,118.61,118.65,4636.0,111.2879,111.2879,111.1942,111.2317,4636.0
2023-08-08 13:30:00,118.7,118.83,118.69,118.69,8725.0,111.2785,111.4004,111.2692,111.2692,8725.0
2023-08-08 13:35:00,118.69,118.81,118.65,118.81,4404.0,111.2692,111.3817,111.2317,111.3817,4404.0
2023-08-08 13:40:00,118.81,118.83,118.74,118.78,3329.0,111.3817,111.4004,111.316,111.3535,3329.0
2023-08-08 13:45:00,118.74,118.76,118.61,118.61,16744.0,111.316,111.3348,111.1942,111.1942,16744.0
2023-08-08 13:50:00,118.59,118.65,118.49,118.5,8280.0,111.1754,111.2317,111.0817,111.091,8280.0
2023-08-08 13:55:00,118.46,118.49,118.38,118.49,3756.0,111.0535,111.0817,110.9785,111.0817,3756.0
2023-08-08 14:00:00,118.49,118.49,118.32,118.48,4877.0,111.0817,111.0817,110.9223,111.0723,4877.0
2023-08-08 14:05:00,118.49,118.53,118.42,118.49,3100.0,111.0817,111.1192,111.016,111.0817,3100.0
2023-08-08 14:10:00,118.46,118.75,118.46,118.75,5508.0,111.0535,111.3254,111.0535,111.3254,5508.0
2023-08-08 14:15:00,118.75,118.88,118.74,118.88,6436.0,111.3254,111.4473,111.316,111.4473,6436.0
2023-08-08 14:20:00,118.86,118.96,118.71,118.73,17975.0,111.4285,111.5223,111.2879,111.3067,17975.0
2023-08-08 14:25:00,118.73,118.73,118.6,118.72,7173.0,111.3067,111.3067,111.1848,111.2973,7173.0
2023-08-08 14:30:00,118.71,118.89,118.7,118.77,8587.0,111.2879,111.4567,111.2785,111.3442,8587.0
2023-08-08 14:35:00,118.77,118.91,118.71,118.81,11689.0,111.3442,111.4754,111.2879,111.3817,11689.0
2023-08-08 14:40:00,118.8,118.88,118.74,118.82,6001.0,111.3723,111.4473,111.316,111.391,6001.0
2023-08-08 14:45:00,118.8,118.89,118.79,118.89,4592.0,111.3723,111.4567,111.3629,111.4567,4592.0
2023-08-08 14:50:00,118.94,119.06,118.87,118.98,10524.0,111.5035,111.616,111.4379,111.541,10524.0
2023-08-08 14:55:00,118.97,119.1,118.97,118.99,16946.0,111.5317,111.6535,111.5317,111.5504,16946.0
2023-08-08 15:00:00,118.99,119.17,118.99,119.16,13002.0,111.5504,111.7191,111.5504,111.7098,13002.0
2023-08-08 15:05:00,119.15,119.27,119.06,119.07,14641.0,111.7004,111.8129,111.616,111.6254,14641.0
2023-08-08 15:10:00,119.04,119.08,118.91,119.01,13143.0,111.5973,111.6348,111.4754,111.5692,13143.0
2023-08-08 15:15:00,119.01,119.18,119.01,119.13,33333.0,111.5692,111.7285,111.5692,111.6816,33333.0
2023-08-08 15:20:00,119.14,119.31,119.12,119.28,52350.0,111.691,111.8504,111.6723,111.8223,52350.0
2023-08-08 15:25:00,119.29,119.38,119.18,119.2,28156.0,111.8316,111.916,111.7285,111.7473,28156.0
2023-08-08 15:30:00,119.22,119.27,119.06,119.1,34517.0,111.766,111.8129,111.616,111.6535,34517.0
2023-08-08 15:35:00,119.1,119.22,118.99,119.04,50435.0,111.6535,111.766,111.5504,111.5973,50435.0
2023-08-08 15:40:00,119.04,119.13,119.01,119.11,63008.0,111.5973,111.6816,111.5692,111.6629,63008.0
2023-08-08 15:45:00,119.12,119.33,119.12,119.17,35068.0,111.6723,111.8691,111.6723,111.7191,35068.0
2023-08-08 15:50:00,119.19,119.24,119.02,119.07,59619.0,111.7379,111.7848,111.5785,111.6254,59619.0
2023-08-08 15:55:00,119.08,119.21,119.0,119.09,110638.0,111.6348,111.7566,111.5598,111.6441,110638.0
2023-08-09 09:30:00,118.63,118.63,118.12,118.36,16591.0,111.2129,111.2129,110.7348,110.9598,16591.0
2023-08-09 09:35:00,118.45,118.9,118.45,118.8,3297.0,111.0442,111.466,111.0442,111.3723,3297.0
2023-08-09 09:40:00,118.77,118.95,118.7,118.7,2749.0,111.3442,111.5129,111.2785,111.2785,2749.0
2023-08-09 09:45:00,118.55,118.82,118.53,118.82,1314.0,111.1379,111.391,111.1192,111.391,1314.0
2023-08-09 09:50:00,118.8,118.8,118.71,118.71,300.0,111.3723,111.3723,111.2879,111.2879,300.0
2023-08-09 09:55:00,118.73,119.06,118.71,118.95,17129.0,111.3067,111.616,111.2879,111.5129,17129.0
2023-08-09 10:00:00,118.96,119.54,118.93,119.53,7793.0,111.5223,112.066,111.4942,112.0566,7793.0
2023-08-09 10:05:00,119.56,119.6,119.48,119.57,10327.0,112.0848,112.1223,112.0098,112.0941,10327.0
2023-08-09 10:10:00,119.51,119.68,119.21,119.23,11214.0,112.0379,112.1973,111.7566,111.7754,11214.0
2023-08-09 10:15:00,119.09,119.25,119.04,119.25,19984.0,111.6441,111.7941,111.5973,111.7941,19984.0
2023-08-09 10:20:00,119.18,119.31,119.07,119.08,11609.0,111.7285,111.8504,111.6254,111.6348,11609.0
2023-08-09 10:25:00,119.13,119.28,119.09,119.22,7470.0,111.6816,111.8223,111.6441,111.766,7470.0
2023-08-09 10:30:00,119.22,119.25,119.04,119.07,7831.0,111.766,111.7941,111.5973,111.6254,7831.0
2023-08-09 10:35:00,119.07,119.11,118.94,118.95,7103.0,111.6254,111.6629,111.5035,111.5129,7103.0
2023-08-09 10:40:00,118.94,119.0,118.9,118.92,7927.0,111.5035,111.5598,111.466,111.4848,7927.0
2023-08-09 10:45:00,118.89,119.08,118.85,118.92,18927.0,111.4567,111.6348,111.4192,111.4848,18927.0
2023-08-09 10:50:00,118.91,119.13,118.78,119.13,8258.0,111.4754,111.6816,111.3535,111.6816,8258.0
2023-08-09 10:55:00,119.15,119.17,119.01,119.03,6097.0,111.7004,111.7191,111.5692,111.5879,6097.0
2023-08-09 11:00:00,119.03,119.16,119.02,119.08,30413.0,111.5879,111.7098,111.5785,111.6348,30413.0
2023-08-09 11:05:00,119.04,119.28,118.96,119.28,8084.0,111.5973,111.8223,111.5223,111.8223,8084.0
2023-08-09 11:10:00,119.31,119.4,119.21,119.3,15052.0,111.8504,111.9348,111.7566,111.841,15052.0
2023-08-09 11:15:00,119.26,119.26,118.76,118.87,5853.0,111.8035,111.8035,111.3348,111.4379,5853.0
2023-08-09 11:20:00,118.83,118.86,118.62,118.63,6536.0,111.4004,111.4285,111.2035,111.2129,6536.0
2023-08-09 11:25:00,118.62,118.64,118.51,118.55,8752.0,111.2035,111.2223,111.1004,111.1379,8752.0
2023-08-09 11:30:00,118.54,118.54,118.31,118.43,13981.0,111.1285,111.1285,110.9129,111.0254,13981.0
2023-08-09 11:35:00,118.44,118.56,118.3,118.5,6307.0,111.0348,111.1473,110.9035,111.091,6307.0
2023-08-09 11:40:00,118.55,118.62,118.51,118.59,3908.0,111.1379,111.2035,111.1004,111.1754,3908.0
2023-08-09 11:45:00,118.56,118.65,118.56,118.63,4430.0,111.1473,111.2317,111.1473,111.2129,4430.0
2023-08-09 11:50:00,118.55,118.6,118.31,118.34,6272.0,111.1379,111.1848,110.9129,110.941,6272.0
2023-08-09 11:55:00,118.31,118.5,118.27,118.5,4942.0,110.9129,111.091,110.8754,111.091,4942.0
2023-08-09 12:00:00,118.41,118.67,118.38,118.66,10622.0,111.0067,111.2504,110.9785,111.241,10622.0
2023-08-09 12:05:00,118.7,118.78,118.67,118.67,6695.0,111.2785,111.3535,111.2504,111.2504,6695.0
2023-08-09 12:10:00,118.74,118.74,118.55,118.6,11668.0,111.316,111.316,111.1379,111.1848,11668.0
2023-08-09 12:15:00,118.54,118.57,118.43,118.43,4841.0,111.1285,111.1567,111.0254,111.0254,4841.0
2023-08-09 12:20:00,118.44,118.47,118.36,118.4,12153.0,111.0348,111.0629,110.9598,110.9973,12153.0
2023-08-09 12:25:00,118.39,118.39,118.25,118.33,13933.0,110.9879,110.9879,110.8567,110.9317,13933.0
2023-08-09 12:30:00,118.31,118.74,118.31,118.74,9593.0,110.9129,111.316,110.9129,111.316,9593.0
2023-08-09 12:35:00,118.85,118.86,118.58,118.61,11761.0,111.4192,111.4285,111.166,111.1942,11761.0
2023-08-09 12:40:00,118.61,118.61,118.53,118.58,6916.0,111.1942,111.1942,111.1192,111.166,6916.0
2023-08-09 12:45:00,118.59,118.75,118.58,118.63,17136.0,111.1754,111.3254,111.166,111.2129,17136.0
2023-08-09 12:50:00,118.69,118.79,118.61,118.74,8008.0,111.2692,111.3629,111.1942,111.316,8008.0
2023-08-09 12:55:00,118.74,118.84,118.7,118.83,5905.0,111.316,111.4098,111.2785,111.4004,5905.0
2023-08-09 13:00:00,118.75,119.08,118.75,119.05,4911.0,111.3254,111.6348,111.3254,111.6067,4911.0
2023-08-09 13:05:00,119.14,119.27,119.1,119.27,2291.0,111.691,111.8129,111.6535,111.8129,2291.0
2023-08-09 13:10:00,119.33,119.37,119.17,119.17,11034.0,111.8691,111.9066,111.7191,111.7191,11034.0
2023-08-09 13:15:00,119.18,119.21,119.13,119.14,4977.0,111.7285,111.7566,111.6816,111.691,4977.0
2023-08-09 13:20:00,119.18,119.4,119.15,119.4,3595.0,111.7285,111.9348,111.7004,111.9348,3595.0
2023-08-09 13:25:00,119.4,119.51,119.39,119.51,8222.0,111.9348,112.0379,111.9254,112.0379,8222.0
2023-08-09 13:30:00,119.5,119.6,119.45,119.55,8655.0,112.0285,112.1223,111.9816,112.0754,8655.0
2023-08-09 13:35:00,119.55,119.61,119.52,119.57,3000.0,112.0754,112.1316,112.0473,112.0941,3000.0
2023-08-09 13:40:00,119.61,119.81,119.61,119.81,2756.0,112.1316,112.3191,112.1316,112.3191,2756.0
2023-08-09 13:45:00,119.86,119.86,119.62,119.62,5305.0,112.366,112.366,112.141,112.141,5305.0
2023-08-09 13:50:00,119.71,119.74,119.71,119.74,821.0,112.2254,112.2535,112.2254,112.2535,821.0
2023-08-09 13:55:00,119.72,119.98,119.71,119.79,7949.0,112.2348,112.4785,112.2254,112.3004,7949.0
2023-08-09 14:00:00,119.74,119.74,119.58,119.66,8709.0,112.2535,112.2535,112.1035,112.1785,8709.0
2023-08-09 14:05:00,119.69,119.8,119.65,119.8,3814.0,112.2066,112.3098,112.1691,112.3098,3814.0
2023-08-09 14:10:00,119.8,119.9,119.77,119.85,4647.0,112.3098,112.4035,112.2816,112.3566,4647.0
2023-08-09 14:15:00,119.86,119.92,119.81,119.81,10221.0,112.366,112.4223,112.3191,112.3191,10221.0
2023-08-09 14:20:00,119.8,119.85,119.67,119.69,8759.0,112.3098,112.3566,112.1879,112.2066,8759.0
2023-08-09 14:25:00,119.67,119.75,119.51,119.56,15427.0,112.1879,112.2629,112.0379,112.0848,15427.0
2023-08-09 14:30:00,119.55,119.57,119.42,119.45,21383.0,112.0754,112.0941,111.9535,111.9816,21383.0
2023-08-09 14:35:00,119.45,119.45,119.22,119.25,5035.0,111.9816,111.9816,111.766,111.7941,5035.0
2023-08-09 14:40:00,119.29,119.3,119.16,119.19,7707.0,111.8316,111.841,111.7098,111.7379,7707.0
2023-08-09 14:45:00,119.19,119.33,119.17,119.23,9367.0,111.7379,111.8691,111.7191,111.7754,9367.0
2023-08-09 14:50:00,119.22,119.31,119.19,119.19,4979.0,111.766,111.8504,111.7379,111.7379,4979.0
2023-08-09 14:55:00,119.19,119.26,119.16,119.22,9992.0,111.7379,111.8035,111.7098,111.766,9992.0
2023-08-09 15:00:00,119.16,119.24,119.15,119.2,6414.0,111.7098,111.7848,111.7004,111.7473,6414.0
2023-08-09 15:05:00,119.21,119.24,119.1,119.12,9568.0,111.7566,111.7848,111.6535,111.6723,9568.0
2023-08-09 15:10:00,119.1,119.16,119.05,119.14,7823.0,111.6535,111.7098,111.6067,111.691,7823.0
2023-08-09 15:15:00,119.14,119.21,119.08,119.21,5784.0,111.691,111.7566,111.6348,111.7566,5784.0
2023-08-09 15:20:00,119.14,119.39,119.14,119.39,4603.0,111.691,111.9254,111.691,111.9254,4603.0
2023-08-09 15:25:00,119.39,119.52,119.39,119.42,8914.0,111.9254,112.0473,111.9254,111.9535,8914.0
2023-08-09 15:30:00,119.48,119.66,119.36,119.55,14642.0,112.0098,112.1785,111.8973,112.0754,14642.0
2023-08-09 15:35:00,119.55,119.64,119.54,119.63,10498.0,112.0754,112.1598,112.066,112.1504,10498.0
2023-08-09 15:40:00,119.63,119.76,119.56,119.7,20420.0,112.1504,112.2723,112.0848,112.216,20420.0
2023-08-09 15:45:00,119.7,119.7,118.93,118.94,29895.0,112.216,112.216,111.4942,111.5035,29895.0
2023-08-09 15:50:00,118.92,119.32,118.83,119.22,28900.0,111.4848,111.8598,111.4004,111.766,28900.0
2023-08-09 15:55:00,119.25,119.37,119.03,119.31,103119.0,111.7941,111.9066,111.5879,111.8504,103119.0
2023-08-10 09:30:00,120.2,120.42,119.69,120.14,21392.0,112.6847,112.891,112.2066,112.6285,21392.0
2023-08-10 09:35:00,120.4,120.88,120.16,120.42,8995.0,112.8722,113.3222,112.6473,112.891,8995.0
2023-08-10 09:40:00,120.31,120.42,120.12,120.17,7295.0,112.7879,112.891,112.6098,112.6566,7295.0
2023-08-10 09:45:00,120.1,120.42,120.03,120.11,22557.0,112.591,112.891,112.5254,112.6004,22557.0
2023-08-10 09:50:00,120.12,120.14,119.85,120.14,4724.0,112.6098,112.6285,112.3566,112.6285,4724.0
2023-08-10 09:55:00,120.16,120.43,120.14,120.4,27094.0,112.6473,112.9004,112.6285,112.8722,27094.0
2023-08-10 10:00:00,120.55,121.05,120.55,120.83,9330.0,113.0129,113.4816,113.0129,113.2754,9330.0
2023-08-10 10:05:00,120.72,121.39,120.7,121.39,8319.0,113.1722,113.8003,113.1535,113.8003,8319.0
2023-08-10 10:10:00,121.41,121.45,121.1,121.45,3000.0,113.8191,113.8566,113.5285,113.8566,3000.0
2023-08-10 10:15:00,121.45,121.58,121.32,121.32,1781.0,113.8566,113.9785,113.7347,113.7347,1781.0
2023-08-10 10:20:00,121.29,121.35,121.08,121.35,4726.0,113.7066,113.7628,113.5097,113.7628,4726.0
2023-08-10 10:25:00,121.29,121.29,120.99,121.19,4278.0,113.7066,113.7066,113.4254,113.6129,4278.0
2023-08-10 10:30:00,121.2,121.31,121.16,121.27,3531.0,113.6222,113.7253,113.5847,113.6879,3531.0
2023-08-10 10:35:00,121.29,121.52,120.96,121.01,37197.0,113.7066,113.9222,113.3972,113.4441,37197.0
2023-08-10 10:40:00,121.06,121.06,120.7,120.73,2400.0,113.491,113.491,113.1535,113.1816,2400.0
2023-08-10 10:45:00,120.63,120.65,120.39,120.59,4857.0,113.0879,113.1066,112.8629,113.0504,4857.0
2023-08-10 10:50:00,120.48,120.87,120.44,120.86,4162.0,112.9472,113.3129,112.9097,113.3035,4162.0
2023-08-10 10:55:00,120.94,121.15,120.82,121.0,9737.0,113.3785,113.5754,113.266,113.4347,9737.0
2023-08-10 11:00:00,121.0,121.22,120.86,121.21,7590.0,113.4347,113.641,113.3035,113.6316,7590.0
2023-08-10 11:05:00,121.27,121.51,121.02,121.42,8289.0,113.6879,113.9128,113.4535,113.8285,8289.0
2023-08-10 11:10:00,121.38,121.64,121.38,121.46,6134.0,113.791,114.0347,113.791,113.866,6134.0
2023-08-10 11:15:00,121.42,121.65,121.38,121.62,5308.0,113.8285,114.0441,113.791,114.016,5308.0
2023-08-10 11:20:00,121.56,121.66,121.55,121.66,1242.0,113.9597,114.0535,113.9503,114.0535,1242.0
2023-08-10 11:25:00,121.75,122.05,121.75,121.85,11729.0,114.1378,114.4191,114.1378,114.2316,11729.0
2023-08-10 11:30:00,121.79,122.05,121.79,122.05,9221.0,114.1753,114.4191,114.1753,114.4191,9221.0
2023-08-10 11:35:00,122.05,122.29,122.05,122.2,6489.0,114.4191,114.6441,114.4191,114.5597,6489.0
2023-08-10 11:40:00,122.19,122.2,121.97,122.09,6553.0,114.5503,114.5597,114.3441,114.4566,6553.0
2023-08-10 11:45:00,122.04,122.04,121.76,121.87,6722.0,114.4097,114.4097,114.1472,114.2503,6722.0
2023-08-10 11:50:00,121.82,121.91,121.54,121.61,12525.0,114.2035,114.2878,113.941,114.0066,12525.0
2023-08-10 11:55:00,121.61,121.74,121.55,121.71,8324.0,114.0066,114.1285,113.9503,114.1003,8324.0
2023-08-10 12:00:00,121.69,121.69,121.34,121.41,11339.0,114.0816,114.0816,113.7535,113.8191,11339.0
2023-08-10 12:05:00,121.44,121.63,121.44,121.55,6782.0,113.8472,114.0253,113.8472,113.9503,6782.0
2023-08-10 12:10:00,121.61,121.69,121.44,121.44,8360.0,114.0066,114.0816,113.8472,113.8472,8360.0
2023-08-10 12:15:00,121.46,121.55,121.3,121.5,5964.0,113.866,113.9503,113.716,113.9035,5964.0
2023-08-10 12:20:00,121.5,121.65,121.29,121.29,5647.0,113.9035,114.0441,113.7066,113.7066,5647.0
2023-08-10 12:25:00,121.24,121.24,120.95,121.02,3614.0,113.6597,113.6597,113.3879,113.4535,3614.0
2023-08-10 12:30:00,121.02,121.06,120.93,121.01,5859.0,113.4535,113.491,113.3691,113.4441,5859.0
2023-08-10 12:35:00,121.01,121.11,120.85,121.09,5272.0,113.4441,113.5379,113.2941,113.5191,5272.0
2023-08-10 12:40:00,121.07,121.09,120.83,120.86,3324.0,113.5004,113.5191,113.2754,113.3035,3324.0
2023-08-10 12:45:00,120.87,121.15,120.87,121.0,4074.0,113.3129,113.5754,113.3129,113.4347,4074.0
2023-08-10 12:50:00,120.96,121.0,120.79,120.83,2700.0,113.3972,113.4347,113.2379,113.2754,2700.0
2023-08-10 12:55:00,120.77,120.92,120.57,120.69,15630.0,113.2191,113.3597,113.0316,113.1441,15630.0
2023-08-10 13:00:00,120.79,120.82,120.52,120.6,2907.0,113.2379,113.266,112.9847,113.0597,2907.0
2023-08-10 13:05:00,120.61,120.91,120.6,120.87,3415.0,113.0691,113.3504,113.0597,113.3129,3415.0
2023-08-10 13:10:00,120.94,121.02,120.8,120.89,9277.0,113.3785,113.4535,113.2472,113.3316,9277.0
2023-08-10 13:15:00,120.88,120.88,120.58,120.65,4036.0,113.3222,113.3222,113.041,113.1066,4036.0
2023-08-10 13:20:00,120.64,120.67,120.52,120.57,7392.0,113.0972,113.1254,112.9847,113.0316,7392.0
2023-08-10 13:25:00,120.57,120.62,120.45,120.54,5149.0,113.0316,113.0785,112.9191,113.0035,5149.0
2023-08-10 13:30:00,120.5,120.5,120.31,120.38,3578.0,112.966,112.966,112.7879,112.8535,3578.0
2023-08-10 13:35:00,120.37,120.4,120.3,120.37,1312.0,112.8441,112.8722,112.7785,112.8441,1312.0
2023-08-10 13:40:00,120.35,120.4,120.25,120.3,3158.0,112.8254,112.8722,112.7316,112.7785,3158.0
2023-08-10 13:45:00,120.28,120.53,120.28,120.43,8060.0,112.7597,112.9941,112.7597,112.9004,8060.0
2023-08-10 13:50:00,120.4,120.45,120.36,120.38,2583.0,112.8722,112.9191,112.8347,112.8535,2583.0
2023-08-10 13:55:00,120.37,120.37,120.16,120.21,5159.0,112.8441,112.8441,112.6473,112.6941,5159.0
2023-08-10 14:00:00,120.17,120.27,120.14,120.27,4056.0,112.6566,112.7504,112.6285,112.7504,4056.0
2023-08-10 14:05:00,120.32,120.59,120.32,120.54,3836.0,112.7972,113.0504,112.7972,113.0035,3836.0
2023-08-10 14:10:00,120.5,120.9,120.5,120.9,6843.0,112.966,113.341,112.966,113.341,6843.0
2023-08-10 14:15:00,120.82,120.85,120.56,120.62,7153.0,113.266,113.2941,113.0222,113.0785,7153.0
2023-08-10 14:20:00,120.57,120.77,120.56,120.72,2396.0,113.0316,113.2191,113.0222,113.1722,2396.0
2023-08-10 14:25:00,120.73,120.77,120.62,120.67,3510.0,113.1816,113.2191,113.0785,113.1254,3510.0
2023-08-10 14:30:00,120.73,120.81,120.6,120.64,5320.0,113.1816,113.2566,113.0597,113.0972,5320.0
2023-08-10 14:35:00,120.64,120.75,120.58,120.75,5173.0,113.0972,113.2004,113.041,113.2004,5173.0
2023-08-10 14:40:00,120.71,120.81,120.61,120.74,7800.0,113.1629,113.2566,113.0691,113.191,7800.0
2023-08-10 14:45:00,120.74,120.91,120.65,120.85,3286.0,113.191,113.3504,113.1066,113.2941,3286.0
2023-08-10 14:50:00,120.91,121.0,120.8,120.81,13958.0,113.3504,113.4347,113.2472,113.2566,13958.0
2023-08-10 14:55:00,120.84,120.89,120.73,120.82,5932.0,113.2847,113.3316,113.1816,113.266,5932.0
2023-08-10 15:00:00,120.8,120.8,120.45,120.58,5229.0,113.2472,113.2472,112.9191,113.041,5229.0
2023-08-10 15:05:00,120.63,120.65,120.52,120.64,5163.0,113.0879,113.1066,112.9847,113.0972,5163.0
2023-08-10 15:10:00,120.64,120.84,120.64,120.75,7083.0,113.0972,113.2847,113.0972,113.2004,7083.0
2023-08-10 15:15:00,120.79,120.87,120.77,120.84,2919.0,113.2379,113.3129,113.2191,113.2847,2919.0
2023-08-10 15:20:00,120.87,120.9,120.66,120.69,6699.0,113.3129,113.341,113.116,113.1441,6699.0
2023-08-10 15:25:00,120.67,120.67,120.48,120.55,6948.0,113.1254,113.1254,112.9472,113.0129,6948.0
2023-08-10 15:30:00,120.5,120.6,120.4,120.56,8647.0,112.966,113.0597,112.8722,113.0222,8647.0
2023-08-10 15:35:00,120.54,120.6,120.47,120.5,11929.0,113.0035,113.0597,112.9379,112.966,11929.0
2023-08-10 15:40:00,120.49,120.63,120.41,120.47,17336.0,112.9566,113.0879,112.8816,112.9379,17336.0
2023-08-10 15:45:00,120.44,120.74,120.41,120.52,31557.0,112.9097,113.191,112.8816,112.9847,31557.0
2023-08-10 15:50:00,120.5,120.75,120.48,120.72,29197.0,112.966,113.2004,112.9472,113.1722,29197.0
2023-08-10 15:55:00,120.75,120.79,120.64,120.76,61555.0,113.2004,113.2379,113.0972,113.2097,61555.0
2023-08-11 09:30:00,119.53,120.14,119.47,119.89,19705.0,112.0566,112.6285,112.0004,112.3941,19705.0
2023-08-11 09:35:00,119.89,120.16,119.89,119.98,4823.0,112.3941,112.6473,112.3941,112.4785,4823.0
2023-08-11 09:40:00,120.13,120.15,119.87,120.15,6666.0,112.6191,112.6379,112.3754,112.6379,6666.0
2023-08-11 09:45:00,120.15,120.34,120.0,120.15,15651.0,112.6379,112.816,112.4973,112.6379,15651.0
2023-08-11 09:50:00,120.15,120.48,120.1,120.17,21811.0,112.6379,112.9472,112.591,112.6566,21811.0
2023-08-11 09:55:00,120.18,120.27,119.97,119.97,9658.0,112.666,112.7504,112.4691,112.4691,9658.0
2023-08-11 10:00:00,120.13,120.32,119.9,119.9,13017.0,112.6191,112.7972,112.4035,112.4035,13017.0
2023-08-11 10:05:00,119.91,120.04,119.89,120.0,7010.0,112.4129,112.5348,112.3941,112.4973,7010.0
2023-08-11 10:10:00,120.1,120.35,119.95,120.34,7084.0,112.591,112.8254,112.4504,112.816,7084.0
2023-08-11 10:15:00,120.29,120.38,120.12,120.21,7369.0,112.7691,112.8535,112.6098,112.6941,7369.0
2023-08-11 10:20:00,120.21,120.4,120.2,120.29,10042.0,112.6941,112.8722,112.6847,112.7691,10042.0
2023-08-11 10:25:00,120.3,120.31,120.06,120.11,5063.0,112.7785,112.7879,112.5535,112.6004,5063.0
2023-08-11 10:30:00,120.15,120.15,119.77,119.87,4748.0,112.6379,112.6379,112.2816,112.3754,4748.0
2023-08-11 10:35:00,119.93,120.23,119.77,120.23,5110.0,112.4316,112.7129,112.2816,112.7129,5110.0
2023-08-11 10:40:00,120.23,120.31,119.97,120.07,5163.0,112.7129,112.7879,112.4691,112.5629,5163.0
2023-08-11 10:45:00,120.07,120.15,119.91,119.93,6711.0,112.5629,112.6379,112.4129,112.4316,6711.0
2023-08-11 10:50:00,119.92,119.92,119.8,119.81,5163.0,112.4223,112.4223,112.3098,112.3191,5163.0
2023-08-11 10:55:00,119.85,119.9,119.49,119.58,8573.0,112.3566,112.4035,112.0191,112.1035,8573.0
2023-08-11 11:00:00,119.59,119.61,119.49,119.54,6572.0,112.1129,112.1316,112.0191,112.066,6572.0
2023-08-11 11:05:00,119.55,119.55,119.17,119.2,10015.0,112.0754,112.0754,111.7191,111.7473,10015.0
2023-08-11 11:10:00,119.16,119.22,119.03,119.03,6114.0,111.7098,111.766,111.5879,111.5879,6114.0
2023-08-11 11:15:00,119.09,119.22,119.05,119.17,5615.0,111.6441,111.766,111.6067,111.7191,5615.0
2023-08-11 11:20:00,119.17,119.38,119.15,119.28,10769.0,111.7191,111.916,111.7004,111.8223,10769.0
2023-08-11 11:25:00,119.26,119.4,119.22,119.32,7633.0,111.8035,111.9348,111.766,111.8598,7633.0
2023-08-11 11:30:00,119.36,119.43,119.29,119.34,5250.0,111.8973,111.9629,111.8316,111.8785,5250.0
2023-08-11 11:35:00,119.37,119.39,119.0,119.03,9248.0,111.9066,111.9254,111.5598,111.5879,9248.0
2023-08-11 11:40:00,119.02,119.37,119.01,119.37,3686.0,111.5785,111.9066,111.5692,111.9066,3686.0
2023-08-11 11:45:00,119.41,119.53,119.37,119.53,2607.0,111.9441,112.0566,111.9066,112.0566,2607.0
2023-08-11 11:50:00,119.5,119.59,119.4,119.59,4434.0,112.0285,112.1129,111.9348,112.1129,4434.0
2023-08-11 11:55:00,119.64,119.66,119.53,119.63,5656.0,112.1598,112.1785,112.0566,112.1504,5656.0
2023-08-11 12:00:00,119.72,119.78,119.62,119.73,5261.0,112.2348,112.291,112.141,112.2441,5261.0
2023-08-11 12:05:00,119.72,120.06,119.72,119.94,5397.0,112.2348,112.5535,112.2348,112.441,5397.0
2023-08-11 12:10:00,119.93,119.94,119.8,119.92,2654.0,112.4316,112.441,112.3098,112.4223,2654.0
2023-08-11 12:15:00,119.92,119.97,119.76,119.76,2970.0,112.4223,112.4691,112.2723,112.2723,2970.0
2023-08-11 12:20:00,119.85,119.87,119.59,119.64,4141.0,112.3566,112.3754,112.1129,112.1598,4141.0
2023-08-11 12:25:00,119.63,119.91,119.56,119.91,16724.0,112.1504,112.4129,112.0848,112.4129,16724.0
2023-08-11 12:30:00,119.88,119.89,119.67,119.76,16979.0,112.3848,112.3941,112.1879,112.2723,16979.0
2023-08-11 12:35:00,119.81,119.85,119.6,119.64,6040.0,112.3191,112.3566,112.1223,112.1598,6040.0
2023-08-11 12:40:00,119.6,119.74,119.59,119.67,5590.0,112.1223,112.2535,112.1129,112.1879,5590.0
2023-08-11 12:45:00,119.7,119.84,119.63,119.76,7201.0,112.216,112.3473,112.1504,112.2723,7201.0
2023-08-11 12:50:00,119.76,119.89,119.73,119.73,4289.0,112.2723,112.3941,112.2441,112.2441,4289.0
2023-08-11 12:55:00,119.73,119.79,119.7,119.7,3243.0,112.2441,112.3004,112.216,112.216,3243.0
2023-08-11 13:00:00,119.73,119.81,119.59,119.59,7720.0,112.2441,112.3191,112.1129,112.1129,7720.0
2023-08-11 13:05:00,119.53,119.59,119.46,119.51,5519.0,112.0566,112.1129,111.991,112.0379,5519.0
2023-08-11 13:10:00,119.57,119.66,119.46,119.64,4958.0,112.0941,112.1785,111.991,112.1598,4958.0
2023-08-11 13:15:00,119.64,119.66,119.57,119.61,7232.0,112.1598,112.1785,112.0941,112.1316,7232.0
2023-08-11 13:20:00,119.58,119.71,119.52,119.52,5675.0,112.1035,112.2254,112.0473,112.0473,5675.0
2023-08-11 13:25:00,119.55,119.78,119.55,119.78,8329.0,112.0754,112.291,112.0754,112.291,8329.0
2023-08-11 13:30:00,119.78,119.84,119.73,119.77,6867.0,112.291,112.3473,112.2441,112.2816,6867.0
2023-08-11 13:35:00,119.79,119.89,119.78,119.83,6852.0,112.3004,112.3941,112.291,112.3379,6852.0
2023-08-11 13:40:00,119.83,119.87,119.71,119.72,6691.0,112.3379,112.3754,112.2254,112.2348,6691.0
2023-08-11 13:45:00,119.72,119.72,119.53,119.55,5377.0,112.2348,112.2348,112.0566,112.0754,5377.0
2023-08-11 13:50:00,119.58,119.62,119.43,119.53,7945.0,112.1035,112.141,111.9629,112.0566,7945.0
2023-08-11 13:55:00,119.56,119.71,119.44,119.68,4696.0,112.0848,112.2254,111.9723,112.1973,4696.0
2023-08-11 14:00:00,119.66,119.86,119.66,119.8,6715.0,112.1785,112.366,112.1785,112.3098,6715.0
2023-08-11 14:05:00,119.8,119.95,119.8,119.91,8373.0,112.3098,112.4504,112.3098,112.4129,8373.0
2023-08-11 14:10:00,119.88,119.89,119.77,119.79,4696.0,112.3848,112.3941,112.2816,112.3004,4696.0
2023-08-11 14:15:00,119.81,119.99,119.81,119.93,5359.0,112.3191,112.4879,112.3191,112.4316,5359.0
2023-08-11 14:20:00,119.87,120.15,119.83,120.15,3836.0,112.3754,112.6379,112.3379,112.6379,3836.0
2023-08-11 14:25:00,120.15,120.21,119.95,120.04,4893.0,112.6379,112.6941,112.4504,112.5348,4893.0
2023-08-11 14:30:00,120.0,120.18,120.0,120.1,5759.0,112.4973,112.666,112.4973,112.591,5759.0
2023-08-11 14:35:00,120.05,120.12,120.01,120.12,4367.0,112.5441,112.6098,112.5066,112.6098,4367.0
2023-08-11 14:40:00,120.12,120.18,120.02,120.09,7277.0,112.6098,112.666,112.516,112.5816,7277.0
2023-08-11 14:45:00,120.12,120.2,120.1,120.2,4150.0,112.6098,112.6847,112.591,112.6847,4150.0
2023-08-11 14:50:00,120.19,120.23,120.09,120.15,5256.0,112.6754,112.7129,112.5816,112.6379,5256.0
2023-08-11 14:55:00,120.13,120.23,120.13,120.21,5878.0,112.6191,112.7129,112.6191,112.6941,5878.0
2023-08-11 15:00:00,120.19,120.19,120.09,120.19,5300.0,112.6754,112.6754,112.5816,112.6754,5300.0
2023-08-11 15:05:00,120.18,120.22,120.07,120.1,9142.0,112.666,112.7035,112.5629,112.591,9142.0
2023-08-11 15:10:00,120.08,120.12,120.03,120.09,5391.0,112.5723,112.6098,112.5254,112.5816,5391.0
2023-08-11 15:15:00,120.09,120.2,120.08,120.17,16896.0,112.5816,112.6847,112.5723,112.6566,16896.0
2023-08-11 15:20:00,120.17,120.3,120.14,120.2,17603.0,112.6566,112.7785,112.6285,112.6847,17603.0
2023-08-11 15:25:00,120.21,120.32,120.14,120.14,7421.0,112.6941,112.7972,112.6285,112.6285,7421.0
2023-08-11 15:30:00,120.15,120.27,120.14,120.21,8814.0,112.6379,112.7504,112.6285,112.6941,8814.0
2023-08-11 15:35:00,120.24,120.34,120.14,120.15,8671.0,112.7222,112.816,112.6285,112.6379,8671.0
2023-08-11 15:40:00,120.16,120.25,120.04,120.23,9860.0,112.6473,112.7316,112.5348,112.7129,9860.0
2023-08-11 15:45:00,120.22,120.31,120.11,120.21,19400.0,112.7035,112.7879,112.6004,112.6941,19400.0
2023-08-11 15:50:00,120.19,120.34,120.12,120.24,40081.0,112.6754,112.816,112.6098,112.7222,40081.0
2023-08-11 15:55:00,120.23,120.35,120.07,120.33,66325.0,112.7129,112.8254,112.5629,112.8066,66325.0
2023-08-14 09:30:00,119.84,120.26,119.31,119.94,30830.0,112.3473,112.741,111.8504,112.441,30830.0
2023-08-14 09:35:00,119.93,120.19,119.74,119.87,35312.0,112.4316,112.6754,112.2535,112.3754,35312.0
2023-08-14 09:40:00,120.0,120.01,119.87,119.94,9392.0,112.4973,112.5066,112.3754,112.441,9392.0
2023-08-14 09:45:00,119.98,120.02,119.74,119.8,14851.0,112.4785,112.516,112.2535,112.3098,14851.0
2023-08-14 09:50:00,119.83,119.83,119.54,119.54,12309.0,112.3379,112.3379,112.066,112.066,12309.0
2023-08-14 09:55:00,119.67,119.97,119.6,119.93,6073.0,112.1879,112.4691,112.1223,112.4316,6073.0
2023-08-14 10:00:00,119.99,120.8,119.96,120.8,24266.0,112.4879,113.2472,112.4598,113.2472,24266.0
2023-08-14 10:05:00,120.92,121.33,120.65,121.26,22613.0,113.3597,113.7441,113.1066,113.6785,22613.0
2023-08-14 10:10:00,121.28,121.6,121.17,121.45,37523.0,113.6972,113.9972,113.5941,113.8566,37523.0
2023-08-14 10:15:00,121.45,121.62,121.25,121.5,16907.0,113.8566,114.016,113.6691,113.9035,16907.0
2023-08-14 10:20:00,121.5,121.51,120.85,121.13,7229.0,113.9035,113.9128,113.2941,113.5566,7229.0
2023-08-14 10:25:00,121.15,121.2,121.01,121.02,4814.0,113.5754,113.6222,113.4441,113.4535,4814.0
2023-08-14 10:30:00,121.09,121.54,121.03,121.54,9610.0,113.5191,113.941,113.4629,113.941,9610.0
2023-08-14 10:35:00,121.49,121.65,121.41,121.56,12866.0,113.8941,114.0441,113.8191,113.9597,12866.0
2023-08-14 10:40:00,121.52,121.96,121.47,121.84,12246.0,113.9222,114.3347,113.8753,114.2222,12246.0
2023-08-14 10:45:00,121.84,122.14,121.75,121.99,15844.0,114.2222,114.5035,114.1378,114.3628,15844.0
2023-08-14 10:50:00,122.01,122.28,121.98,122.23,17247.0,114.3816,114.6347,114.3535,114.5878,17247.0
2023-08-14 10:55:00,122.24,122.28,121.98,122.19,28854.0,114.5972,114.6347,114.3535,114.5503,28854.0
2023-08-14 11:00:00,122.22,122.29,122.16,122.2,12461.0,114.5785,114.6441,114.5222,114.5597,12461.0
2023-08-14 11:05:00,122.2,122.39,122.16,122.24,9582.0,114.5597,114.7378,114.5222,114.5972,9582.0
2023-08-14 11:10:00,122.26,122.33,122.18,122.31,7354.0,114.616,114.6816,114.541,114.6628,7354.0
2023-08-14 11:15:00,122.23,122.38,122.15,122.2,13082.0,114.5878,114.7284,114.5128,114.5597,13082.0
2023-08-14 11:20:00,122.16,122.22,122.15,122.17,11026.0,114.5222,114.5785,114.5128,114.5316,11026.0
2023-08-14 11:25:00,122.19,122.19,121.72,121.73,14884.0,114.5503,114.5503,114.1097,114.1191,14884.0
2023-08-14 11:30:00,121.69,121.84,121.62,121.7,5053.0,114.0816,114.2222,114.016,114.091,5053.0
2023-08-14 11:35:00,121.66,121.83,121.65,121.82,3933.0,114.0535,114.2128,114.0441,114.2035,3933.0
2023-08-14 11:40:00,121.84,121.86,121.71,121.86,3636.0,114.2222,114.241,114.1003,114.241,3636.0
2023-08-14 11:45:00,121.81,122.03,121.79,122.0,3115.0,114.1941,114.4003,114.1753,114.3722,3115.0
2023-08-14 11:50:00,122.02,122.03,121.89,121.89,4834.0,114.391,114.4003,114.2691,114.2691,4834.0
2023-08-14 11:55:00,121.89,121.9,121.81,121.82,6428.0,114.2691,114.2785,114.1941,114.2035,6428.0
2023-08-14 12:00:00,121.85,121.88,121.64,121.74,8246.0,114.2316,114.2597,114.0347,114.1285,8246.0
2023-08-14 12:05:00,121.76,121.87,121.69,121.77,4814.0,114.1472,114.2503,114.0816,114.1566,4814.0
2023-08-14 12:10:00,121.8,121.83,121.7,121.7,2684.0,114.1847,114.2128,114.091,114.091,2684.0
2023-08-14 12:15:00,121.75,121.8,121.47,121.72,6622.0,114.1378,114.1847,113.8753,114.1097,6622.0
2023-08-14 12:20:00,121.76,121.84,121.69,121.84,4839.0,114.1472,114.2222,114.0816,114.2222,4839.0
2023-08-14 12:25:00,121.88,122.0,121.76,121.83,10903.0,114.2597,114.3722,114.1472,114.2128,10903.0
2023-08-14 12:30:00,121.85,121.95,121.8,121.95,5839.0,114.2316,114.3253,114.1847,114.3253,5839.0
2023-08-14 12:35:00,121.93,122.2,121.93,122.06,7830.0,114.3066,114.5597,114.3066,114.4285,7830.0
2023-08-14 12:40:00,122.06,122.06,121.91,121.97,4025.0,114.4285,114.4285,114.2878,114.3441,4025.0
2023-08-14 12:45:00,121.95,122.09,121.92,122.06,3940.0,114.3253,114.4566,114.2972,114.4285,3940.0
2023-08-14 12:50:00,122.09,122.17,121.94,121.95,5500.0,114.4566,114.5316,114.316,114.3253,5500.0
2023-08-14 12:55:00,121.9,121.97,121.86,121.97,3240.0,114.2785,114.3441,114.241,114.3441,3240.0
2023-08-14 13:00:00,121.93,121.95,121.84,121.9,8111.0,114.3066,114.3253,114.2222,114.2785,8111.0
2023-08-14 13:05:00,121.87,121.89,121.79,121.86,4109.0,114.2503,114.2691,114.1753,114.241,4109.0
2023-08-14 13:10:00,121.84,121.91,121.82,121.87,5768.0,114.2222,114.2878,114.2035,114.2503,5768.0
2023-08-14 13:15:00,121.89,122.01,121.84,121.98,6693.0,114.2691,114.3816,114.2222,114.3535,6693.0
2023-08-14 13:20:00,121.96,121.96,121.87,121.87,6592.0,114.3347,114.3347,114.2503,114.2503,6592.0
2023-08-14 13:25:00,121.85,121.95,121.83,121.94,5691.0,114.2316,114.3253,114.2128,114.316,5691.0
2023-08-14 13:30:00,121.98,122.15,121.98,122.05,5263.0,114.3535,114.5128,114.3535,114.4191,5263.0
2023-08-14 13:35:00,122.06,122.09,121.99,122.01,6616.0,114.4285,114.4566,114.3628,114.3816,6616.0
2023-08-14 13:40:00,122.05,122.08,121.96,121.98,6219.0,114.4191,114.4472,114.3347,114.3535,6219.0
2023-08-14 13:45:00,121.99,122.06,121.82,121.87,10050.0,114.3628,114.4285,114.2035,114.2503,10050.0
2023-08-14 13:50:00,121.84,121.87,121.74,121.8,4779.0,114.2222,114.2503,114.1285,114.1847,4779.0
2023-08-14 13:55:00,121.82,121.94,121.81,121.94,2911.0,114.2035,114.316,114.1941,114.316,2911.0
2023-08-14 14:00:00,121.94,121.94,121.81,121.86,3906.0,114.316,114.316,114.1941,114.241,3906.0
2023-08-14 14:05:00,121.9,121.9,121.75,121.76,2548.0,114.2785,114.2785,114.1378,114.1472,2548.0
2023-08-14 14:10:00,121.73,121.86,121.71,121.84,3849.0,114.1191,114.241,114.1003,114.2222,3849.0
2023-08-14 14:15:00,121.82,121.82,121.61,121.71,6232.0,114.2035,114.2035,114.0066,114.1003,6232.0
2023-08-14 14:20:00,121.68,121.85,121.67,121.68,4533.0,114.0722,114.2316,114.0628,114.0722,4533.0
2023-08-14 14:25:00,121.72,121.86,121.7,121.86,4908.0,114.1097,114.241,114.091,114.241,4908.0
2023-08-14 14:30:00,121.88,121.92,121.65,121.74,4803.0,114.2597,114.2972,114.0441,114.1285,4803.0
2023-08-14 14:35:00,121.75,121.85,121.73,121.73,4784.0,114.1378,114.2316,114.1191,114.1191,4784.0
2023-08-14 14:40:00,121.72,121.73,121.61,121.63,5570.0,114.1097,114.1191,114.0066,114.0253,5570.0
2023-08-14 14:45:00,121.6,121.76,121.55,121.73,4052.0,113.9972,114.1472,113.9503,114.1191,4052.0
2023-08-14 14:50:00,121.74,121.78,121.69,121.73,2989.0,114.1285,114.166,114.0816,114.1191,2989.0
2023-08-14 14:55:00,121.66,121.85,121.65,121.8,5384.0,114.0535,114.2316,114.0441,114.1847,5384.0
2023-08-14 15:00:00,121.82,121.97,121.82,121.94,3478.0,114.2035,114.3441,114.2035,114.316,3478.0
2023-08-14 15:05:00,121.97,122.03,121.92,121.99,7072.0,114.3441,114.4003,114.2972,114.3628,7072.0
2023-08-14 15:10:00,122.0,122.23,122.0,122.21,12425.0,114.3722,114.5878,114.3722,114.5691,12425.0
2023-08-14 15:15:00,122.22,122.22,121.91,121.92,10958.0,114.5785,114.5785,114.2878,114.2972,10958.0
2023-08-14 15:20:00,121.94,122.06,121.87,121.89,7014.0,114.316,114.4285,114.2503,114.2691,7014.0
2023-08-14 15:25:00,121.89,121.91,121.74,121.79,9247.0,114.2691,114.2878,114.1285,114.1753,9247.0
2023-08-14 15:30:00,121.79,121.92,121.71,121.92,12162.0,114.1753,114.2972,114.1003,114.2972,12162.0
2023-08-14 15:35:00,121.9,122.03,121.9,121.99,8731.0,114.2785,114.4003,114.2785,114.3628,8731.0
2023-08-14 15:40:00,121.98,122.12,121.96,122.09,11374.0,114.3535,114.4847,114.3347,114.4566,11374.0
2023-08-14 15:45:00,122.1,122.21,122.05,122.08,20802.0,114.466,114.5691,114.4191,114.4472,20802.0
2023-08-14 15:50:00,122.12,122.12,121.43,121.52,72546.0,114.4847,114.4847,113.8378,113.9222,72546.0
2023-08-14 15:55:00,121.55,121.63,121.39,121.51,154199.0,113.9503,114.0253,113.8003,113.9128,154199.0
2023-08-15 09:30:00,120.45,121.42,120.2,121.42,16132.0,112.9191,113.8285,112.6847,113.8285,16132.0
2023-08-15 09:35:00,121.34,121.34,120.81,121.14,6036.0,113.7535,113.7535,113.2566,113.566,6036.0
2023-08-15 09:40:00,121.2,121.61,121.16,121.37,8322.0,113.6222,114.0066,113.5847,113.7816,8322.0
2023-08-15 09:45:00,121.25,121.33,121.09,121.09,3646.0,113.6691,113.7441,113.5191,113.5191,3646.0
2023-08-15 09:50:00,121.18,121.45,121.18,121.33,4966.0,113.6035,113.8566,113.6035,113.7441,4966.0
2023-08-15 09:55:00,121.4,121.41,121.26,121.39,3273.0,113.8097,113.8191,113.6785,113.8003,3273.0
2023-08-15 10:00:00,121.22,121.51,121.05,121.51,6034.0,113.641,113.9128,113.4816,113.9128,6034.0
2023-08-15 10:05:00,121.45,121.62,121.34,121.53,7320.0,113.8566,114.016,113.7535,113.9316,7320.0
2023-08-15 10:10:00,121.49,121.58,121.27,121.29,5737.0,113.8941,113.9785,113.6879,113.7066,5737.0
2023-08-15 10:15:00,121.23,121.42,121.22,121.42,16773.0,113.6504,113.8285,113.641,113.8285,16773.0
2023-08-15 10:20:00,121.36,121.36,121.0,121.04,5087.0,113.7722,113.7722,113.4347,113.4722,5087.0
2023-08-15 10:25:00,121.09,121.34,121.08,121.23,53557.0,113.5191,113.7535,113.5097,113.6504,53557.0
2023-08-15 10:30:00,121.19,121.65,121.19,121.65,19587.0,113.6129,114.0441,113.6129,114.0441,19587.0
2023-08-15 10:35:00,121.69,122.01,121.58,122.01,13199.0,114.0816,114.3816,113.9785,114.3816,13199.0
2023-08-15 10:40:00,121.98,122.02,121.83,121.96,19465.0,114.3535,114.391,114.2128,114.3347,19465.0
2023-08-15 10:45:00,121.95,122.3,121.93,122.28,10363.0,114.3253,114.6535,114.3066,114.6347,10363.0
2023-08-15 10:50:00,122.3,122.35,122.1,122.1,13767.0,114.6535,114.7003,114.466,114.466,13767.0
2023-08-15 10:55:00,122.15,122.36,122.13,122.31,18148.0,114.5128,114.7097,114.4941,114.6628,18148.0
2023-08-15 11:00:00,122.31,122.39,121.64,121.75,64173.0,114.6628,114.7378,114.0347,114.1378,64173.0
2023-08-15 11:05:00,121.79,121.9,121.66,121.86,30292.0,114.1753,114.2785,114.0535,114.241,30292.0
2023-08-15 11:10:00,121.87,122.3,121.87,122.19,11832.0,114.2503,114.6535,114.2503,114.5503,11832.0
2023-08-15 11:15:00,122.19,122.4,122.17,122.22,19762.0,114.5503,114.7472,114.5316,114.5785,19762.0
2023-08-15 11:20:00,122.16,122.37,122.05,122.1,18667.0,114.5222,114.7191,114.4191,114.466,18667.0
2023-08-15 11:25:00,122.08,122.47,122.07,122.34,5158.0,114.4472,114.8128,114.4378,114.691,5158.0
2023-08-15 11:30:00,122.3,122.45,122.23,122.41,5925.0,114.6535,114.7941,114.5878,114.7566,5925.0
2023-08-15 11:35:00,122.46,122.61,122.41,122.52,9678.0,114.8034,114.9441,114.7566,114.8597,9678.0
2023-08-15 11:40:00,122.55,122.66,122.47,122.54,4688.0,114.8878,114.9909,114.8128,114.8784,4688.0
2023-08-15 11:45:00,122.58,122.65,122.47,122.53,4286.0,114.9159,114.9816,114.8128,114.8691,4286.0
2023-08-15 11:50:00,122.54,122.58,122.37,122.38,6050.0,114.8784,114.9159,114.7191,114.7284,6050.0
2023-08-15 11:55:00,122.37,122.44,122.26,122.3,7189.0,114.7191,114.7847,114.616,114.6535,7189.0
2023-08-15 12:00:00,122.29,122.4,122.14,122.25,23190.0,114.6441,114.7472,114.5035,114.6066,23190.0
2023-08-15 12:05:00,122.2,122.24,121.91,122.2,13310.0,114.5597,114.5972,114.2878,114.5597,13310.0
2023-08-15 12:10:00,122.22,122.25,122.02,122.09,2931.0,114.5785,114.6066,114.391,114.4566,2931.0
2023-08-15 12:15:00,122.05,122.1,121.95,122.05,6572.0,114.4191,114.466,114.3253,114.4191,6572.0
2023-08-15 12:20:00,122.08,122.2,122.04,122.07,5108.0,114.4472,114.5597,114.4097,114.4378,5108.0
2023-08-15 12:25:00,122.02,122.1,121.95,122.08,5189.0,114.391,114.466,114.3253,114.4472,5189.0
2023-08-15 12:30:00,122.09,122.12,121.88,121.9,3261.0,114.4566,114.4847,114.2597,114.2785,3261.0
2023-08-15 12:35:00,121.91,122.02,121.81,121.86,9655.0,114.2878,114.391,114.1941,114.241,9655.0
2023-08-15 12:40:00,121.88,121.92,121.7,121.81,3357.0,114.2597,114.2972,114.091,114.1941,3357.0
2023-08-15 12:45:00,121.81,121.88,121.64,121.71,11084.0,114.1941,114.2597,114.0347,114.1003,11084.0
2023-08-15 12:50:00,121.7,121.92,121.69,121.86,4092.0,114.091,114.2972,114.0816,114.241,4092.0
2023-08-15 12:55:00,121.89,121.92,121.87,121.88,2434.0,114.2691,114.2972,114.2503,114.2597,2434.0
2023-08-15 13:00:00,121.88,122.04,121.8,121.89,2923.0,114.2597,114.4097,114.1847,114.2691,2923.0
2023-08-15 13:05:00,121.9,121.98,121.84,121.98,3199.0,114.2785,114.3535,114.2222,114.3535,3199.0
2023-08-15 13:10:00,122.01,122.17,122.01,122.14,4741.0,114.3816,114.5316,114.3816,114.5035,4741.0
2023-08-15 13:15:00,122.15,122.34,122.07,122.21,7649.0,114.5128,114.691,114.4378,114.5691,7649.0
2023-08-15 13:20:00,122.2,122.21,122.11,122.21,3513.0,114.5597,114.5691,114.4753,114.5691,3513.0
2023-08-15 13:25:00,122.23,122.23,122.09,122.14,3331.0,114.5878,114.5878,114.4566,114.5035,3331.0
2023-08-15 13:30:00,122.16,122.16,121.96,122.0,5363.0,114.5222,114.5222,114.3347,114.3722,5363.0
2023-08-15 13:35:00,122.01,122.06,121.87,121.88,4201.0,114.3816,114.4285,114.2503,114.2597,4201.0
2023-08-15 13:40:00,121.89,122.07,121.89,122.06,4796.0,114.2691,114.4378,114.2691,114.4285,4796.0
2023-08-15 13:45:00,122.02,122.16,121.97,121.98,3585.0,114.391,114.5222,114.3441,114.3535,3585.0
2023-08-15 13:50:00,122.01,122.04,121.81,121.82,3198.0,114.3816,114.4097,114.1941,114.2035,3198.0
2023-08-15 13:55:00,121.8,121.86,121.76,121.79,4521.0,114.1847,114.241,114.1472,114.1753,4521.0
2023-08-15 14:00:00,121.79,121.82,121.57,121.6,5832.0,114.1753,114.2035,113.9691,113.9972,5832.0
2023-08-15 14:05:00,121.56,121.68,121.5,121.66,3264.0,113.9597,114.0722,113.9035,114.0535,3264.0
2023-08-15 14:10:00,121.67,121.72,121.62,121.7,6526.0,114.0628,114.1097,114.016,114.091,6526.0
2023-08-15 14:15:00,121.71,121.82,121.69,121.82,3025.0,114.1003,114.2035,114.0816,114.2035,3025.0
2023-08-15 14:20:00,121.81,121.81,121.65,121.65,5012.0,114.1941,114.1941,114.0441,114.0441,5012.0
2023-08-15 14:25:00,121.67,121.8,121.63,121.74,3476.0,114.0628,114.1847,114.0253,114.1285,3476.0
2023-08-15 14:30:00,121.71,121.85,121.7,121.83,4494.0,114.1003,114.2316,114.091,114.2128,4494.0
2023-08-15 14:35:00,121.82,121.88,121.79,121.85,4354.0,114.2035,114.2597,114.1753,114.2316,4354.0
2023-08-15 14:40:00,121.86,121.93,121.79,121.93,4376.0,114.241,114.3066,114.1753,114.3066,4376.0
2023-08-15 14:45:00,121.9,121.94,121.86,121.86,2427.0,114.2785,114.316,114.241,114.241,2427.0
2023-08-15 14:50:00,121.86,122.09,121.85,122.0,7963.0,114.241,114.4566,114.2316,114.3722,7963.0
2023-08-15 14:55:00,122.05,122.09,121.98,122.09,4927.0,114.4191,114.4566,114.3535,114.4566,4927.0
2023-08-15 15:00:00,122.14,122.14,121.89,121.89,4348.0,114.5035,114.5035,114.2691,114.2691,4348.0
2023-08-15 15:05:00,121.87,122.11,121.87,122.04,3997.0,114.2503,114.4753,114.2503,114.4097,3997.0
2023-08-15 15:10:00,122.08,122.08,121.9,122.02,6082.0,114.4472,114.4472,114.2785,114.391,6082.0
2023-08-15 15:15:00,122.04,122.22,121.97,122.2,4244.0,114.4097,114.5785,114.3441,114.5597,4244.0
2023-08-15 15:20:00,122.22,122.25,121.98,121.98,6626.0,114.5785,114.6066,114.3535,114.3535,6626.0
2023-08-15 15:25:00,121.97,121.98,121.59,121.59,8405.0,114.3441,114.3535,113.9878,113.9878,8405.0
2023-08-15 15:30:00,121.57,121.78,121.5,121.72,5579.0,113.9691,114.166,113.9035,114.1097,5579.0
2023-08-15 15:35:00,121.72,121.74,121.43,121.48,6495.0,114.1097,114.1285,113.8378,113.8847,6495.0
2023-08-15 15:40:00,121.45,121.55,121.4,121.54,12588.0,113.8566,113.9503,113.8097,113.941,12588.0
2023-08-15 15:45:00,121.55,121.72,121.53,121.68,22823.0,113.9503,114.1097,113.9316,114.0722,22823.0
2023-08-15 15:50:00,121.66,121.76,121.55,121.56,35052.0,114.0535,114.1472,113.9503,113.9597,35052.0
2023-08-15 15:55:00,121.55,121.86,121.55,121.63,80562.0,113.9503,114.241,113.9503,114.0253,80562.0
2023-08-16 09:30:00,121.98,122.34,121.61,122.08,21326.0,114.3535,114.691,114.0066,114.4472,21326.0
2023-08-16 09:35:00,122.14,122.2,121.94,122.05,3556.0,114.5035,114.5597,114.316,114.4191,3556.0
2023-08-16 09:40:00,121.85,121.85,121.61,121.82,3601.0,114.2316,114.2316,114.0066,114.2035,3601.0
2023-08-16 09:45:00,121.82,122.18,121.78,122.16,2650.0,114.2035,114.541,114.166,114.5222,2650.0
2023-08-16 09:50:00,122.23,122.33,122.17,122.19,1513.0,114.5878,114.6816,114.5316,114.5503,1513.0
2023-08-16 09:55:00,122.1,122.53,122.08,122.5,5002.0,114.466,114.8691,114.4472,114.8409,5002.0
2023-08-16 10:00:00,122.5,122.5,122.1,122.1,16450.0,114.8409,114.8409,114.466,114.466,16450.0
2023-08-16 10:05:00,122.16,122.28,122.04,122.28,12794.0,114.5222,114.6347,114.4097,114.6347,12794.0
2023-08-16 10:10:00,122.26,122.41,121.78,121.85,11422.0,114.616,114.7566,114.166,114.2316,11422.0
2023-08-16 10:15:00,121.85,121.85,121.49,121.49,4520.0,114.2316,114.2316,113.8941,113.8941,4520.0
2023-08-16 10:20:00,121.52,121.74,121.44,121.63,4782.0,113.9222,114.1285,113.8472,114.0253,4782.0
2023-08-16 10:25:00,121.69,121.82,121.42,121.53,7161.0,114.0816,114.2035,113.8285,113.9316,7161.0
2023-08-16 10:30:00,121.55,121.71,121.52,121.71,4583.0,113.9503,114.1003,113.9222,114.1003,4583.0
2023-08-16 10:35:00,121.65,121.69,121.54,121.66,2911.0,114.0441,114.0816,113.941,114.0535,2911.0
2023-08-16 10:40:00,121.66,121.77,121.5,121.77,7371.0,114.0535,114.1566,113.9035,114.1566,7371.0
2023-08-16 10:45:00,121.75,121.88,121.66,121.83,4117.0,114.1378,114.2597,114.0535,114.2128,4117.0
2023-08-16 10:50:00,121.82,122.0,121.78,121.97,9995.0,114.2035,114.3722,114.166,114.3441,9995.0
2023-08-16 10:55:00,121.98,122.24,121.94,122.21,8034.0,114.3535,114.5972,114.316,114.5691,8034.0
2023-08-16 11:00:00,122.26,122.37,122.23,122.34,18478.0,114.616,114.7191,114.5878,114.691,18478.0
2023-08-16 11:05:00,122.35,122.36,122.18,122.2,8863.0,114.7003,114.7097,114.541,114.5597,8863.0
2023-08-16 11:10:00,122.24,122.4,122.21,122.32,10174.0,114.5972,114.7472,114.5691,114.6722,10174.0
2023-08-16 11:15:00,122.31,122.42,122.27,122.42,4686.0,114.6628,114.7659,114.6253,114.7659,4686.0
2023-08-16 11:20:00,122.44,122.45,122.27,122.33,4095.0,114.7847,114.7941,114.6253,114.6816,4095.0
2023-08-16 11:25:00,122.39,122.39,122.31,122.39,1418.0,114.7378,114.7378,114.6628,114.7378,1418.0
2023-08-16 11:30:00,122.37,122.52,122.36,122.46,5139.0,114.7191,114.8597,114.7097,114.8034,5139.0
2023-08-16 11:35:00,122.47,122.47,122.31,122.38,1407.0,114.8128,114.8128,114.6628,114.7284,1407.0
2023-08-16 11:40:00,122.41,122.48,122.36,122.46,10998.0,114.7566,114.8222,114.7097,114.8034,10998.0
2023-08-16 11:45:00,122.47,122.55,122.16,122.18,19720.0,114.8128,114.8878,114.5222,114.541,19720.0
2023-08-16 11:50:00,122.08,122.09,121.98,122.04,2807.0,114.4472,114.4566,114.3535,114.4097,2807.0
2023-08-16 11:55:00,122.07,122.15,121.99,122.03,2104.0,114.4378,114.5128,114.3628,114.4003,2104.0
2023-08-16 12:00:00,122.05,122.18,122.05,122.15,4243.0,114.4191,114.541,114.4191,114.5128,4243.0
2023-08-16 12:05:00,122.17,122.17,121.99,122.14,33460.0,114.5316,114.5316,114.3628,114.5035,33460.0
2023-08-16 12:10:00,122.13,122.17,121.97,121.98,14117.0,114.4941,114.5316,114.3441,114.3535,14117.0
2023-08-16 12:15:00,121.98,122.06,121.94,122.0,4774.0,114.3535,114.4285,114.316,114.3722,4774.0
2023-08-16 12:20:00,122.0,122.21,122.0,122.14,7336.0,114.3722,114.5691,114.3722,114.5035,7336.0
2023-08-16 12:25:00,122.11,122.11,121.48,121.6,22306.0,114.4753,114.4753,113.8847,113.9972,22306.0
2023-08-16 12:30:00,121.58,121.81,121.51,121.81,9089.0,113.9785,114.1941,113.9128,114.1941,9089.0
2023-08-16 12:35:00,121.74,121.97,121.74,121.92,13000.0,114.1285,114.3441,114.1285,114.2972,13000.0
2023-08-16 12:40:00,121.94,122.0,121.89,121.9,5370.0,114.316,114.3722,114.2691,114.2785,5370.0
2023-08-16 12:45:00,121.9,122.02,121.77,121.77,3590.0,114.2785,114.391,114.1566,114.1566,3590.0
2023-08-16 12:50:00,121.75,121.87,121.73,121.76,6166.0,114.1378,114.2503,114.1191,114.1472,6166.0
2023-08-16 12:55:00,121.78,121.83,121.73,121.8,11916.0,114.166,114.2128,114.1191,114.1847,11916.0
2023-08-16 13:00:00,121.76,121.86,121.76,121.77,9437.0,114.1472,114.241,114.1472,114.1566,9437.0
2023-08-16 13:05:00,121.77,121.77,121.46,121.47,30034.0,114.1566,114.1566,113.866,113.8753,30034.0
2023-08-16 13:10:00,121.45,121.52,121.28,121.35,6805.0,113.8566,113.9222,113.6972,113.7628,6805.0
2023-08-16 13:15:00,121.34,121.46,121.22,121.22,10596.0,113.7535,113.866,113.641,113.641,10596.0
2023-08-16 13:20:00,121.24,121.32,121.12,121.13,5045.0,113.6597,113.7347,113.5472,113.5566,5045.0
2023-08-16 13:25:00,121.12,121.34,121.04,121.26,9642.0,113.5472,113.7535,113.4722,113.6785,9642.0
2023-08-16 13:30:00,121.24,121.31,121.02,121.03,9835.0,113.6597,113.7253,113.4535,113.4629,9835.0
2023-08-16 13:35:00,121.03,121.11,121.03,121.07,3435.0,113.4629,113.5379,113.4629,113.5004,3435.0
2023-08-16 13:40:00,121.11,121.28,121.08,121.26,32978.0,113.5379,113.6972,113.5097,113.6785,32978.0
2023-08-16 13:45:00,121.26,121.35,121.23,121.3,13433.0,113.6785,113.7628,113.6504,113.716,13433.0
2023-08-16 13:50:00,121.33,121.33,121.24,121.25,4038.0,113.7441,113.7441,113.6597,113.6691,4038.0
2023-08-16 13:55:00,121.26,121.44,121.25,121.4,7814.0,113.6785,113.8472,113.6691,113.8097,7814.0
2023-08-16 14:00:00,121.37,121.42,121.21,121.28,15058.0,113.7816,113.8285,113.6316,113.6972,15058.0
2023-08-16 14:05:00,121.33,121.47,121.33,121.39,6148.0,113.7441,113.8753,113.7441,113.8003,6148.0
2023-08-16 14:10:00,121.39,121.39,121.19,121.33,6423.0,113.8003,113.8003,113.6129,113.7441,6423.0
2023-08-16 14:15:00,121.33,121.53,121.33,121.52,11984.0,113.7441,113.9316,113.7441,113.9222,11984.0
2023-08-16 14:20:00,121.52,121.68,121.52,121.61,5467.0,113.9222,114.0722,113.9222,114.0066,5467.0
2023-08-16 14:25:00,121.62,121.84,121.61,121.81,8546.0,114.016,114.2222,114.0066,114.1941,8546.0
2023-08-16 14:30:00,121.84,122.0,121.83,121.98,4884.0,114.2222,114.3722,114.2128,114.3535,4884.0
2023-08-16 14:35:00,122.03,122.05,121.84,122.05,12676.0,114.4003,114.4191,114.2222,114.4191,12676.0
2023-08-16 14:40:00,122.01,122.01,121.66,121.78,15432.0,114.3816,114.3816,114.0535,114.166,15432.0
2023-08-16 14:45:00,121.77,121.86,121.62,121.63,5706.0,114.1566,114.241,114.016,114.0253,5706.0
2023-08-16 14:50:00,121.59,121.72,121.53,121.71,8173.0,113.9878,114.1097,113.9316,114.1003,8173.0
2023-08-16 14:55:00,121.69,121.79,121.67,121.79,9699.0,114.0816,114.1753,114.0628,114.1753,9699.0
2023-08-16 15:00:00,121.79,121.79,121.61,121.67,7010.0,114.1753,114.1753,114.0066,114.0628,7010.0
2023-08-16 15:05:00,121.65,121.73,121.5,121.62,14916.0,114.0441,114.1191,113.9035,114.016,14916.0
2023-08-16 15:10:00,121.66,121.72,121.36,121.38,7988.0,114.0535,114.1097,113.7722,113.791,7988.0
2023-08-16 15:15:00,121.39,121.49,121.34,121.47,22989.0,113.8003,113.8941,113.7535,113.8753,22989.0
2023-08-16 15:20:00,121.43,121.51,121.22,121.22,11795.0,113.8378,113.9128,113.641,113.641,11795.0
2023-08-16 15:25:00,121.24,121.28,121.17,121.28,11846.0,113.6597,113.6972,113.5941,113.6972,11846.0
2023-08-16 15:30:00,121.25,121.43,121.12,121.29,23271.0,113.6691,113.8378,113.5472,113.7066,23271.0
2023-08-16 15:35:00,121.32,121.45,121.31,121.4,14943.0,113.7347,113.8566,113.7253,113.8097,14943.0
2023-08-16 15:40:00,121.42,121.47,121.23,121.34,25541.0,113.8285,113.8753,113.6504,113.7535,25541.0
2023-08-16 15:45:00,121.34,121.52,121.33,121.42,29785.0,113.7535,113.9222,113.7441,113.8285,29785.0
2023-08-16 15:50:00,121.42,121.48,121.21,121.45,50140.0,113.8285,113.8847,113.6316,113.8566,50140.0
2023-08-16 15:55:00,121.47,121.51,121.1,121.15,104498.0,113.8753,113.9128,113.5285,113.5754,104498.0
2023-08-17 09:30:00,121.23,122.41,121.18,122.09,18536.0,113.6504,114.7566,113.6035,114.4566,18536.0
2023-08-17 09:35:00,122.09,122.25,121.95,122.11,11554.0,114.4566,114.6066,114.3253,114.4753,11554.0
2023-08-17 09:40:00,122.03,122.03,121.73,121.76,19545.0,114.4003,114.4003,114.1191,114.1472,19545.0
2023-08-17 09:45:00,121.85,122.0,121.66,121.92,8641.0,114.2316,114.3722,114.0535,114.2972,8641.0
2023-08-17 09:50:00,121.89,122.2,121.83,122.04,8683.0,114.2691,114.5597,114.2128,114.4097,8683.0
2023-08-17 09:55:00,122.11,122.23,121.91,122.04,8167.0,114.4753,114.5878,114.2878,114.4097,8167.0
2023-08-17 10:00:00,122.04,122.18,121.71,121.72,9799.0,114.4097,114.541,114.1003,114.1097,9799.0
2023-08-17 10:05:00,121.69,122.18,121.68,122.13,10844.0,114.0816,114.541,114.0722,114.4941,10844.0
2023-08-17 10:10:00,122.07,122.17,121.94,122.15,4713.0,114.4378,114.5316,114.316,114.5128,4713.0
2023-08-17 10:15:00,122.19,122.36,122.08,122.25,33434.0,114.5503,114.7097,114.4472,114.6066,33434.0
2023-08-17 10:20:00,122.26,122.56,122.26,122.4,5526.0,114.616,114.8972,114.616,114.7472,5526.0
2023-08-17 10:25:00,122.43,122.47,122.22,122.3,5749.0,114.7753,114.8128,114.5785,114.6535,5749.0
2023-08-17 10:30:00,122.28,122.54,122.28,122.35,5532.0,114.6347,114.8784,114.6347,114.7003,5532.0
2023-08-17 10:35:00,122.36,122.5,122.29,122.3,7771.0,114.7097,114.8409,114.6441,114.6535,7771.0
2023-08-17 10:40:00,122.34,122.5,122.32,122.46,10655.0,114.691,114.8409,114.6722,114.8034,10655.0
2023-08-17 10:45:00,122.46,122.6,122.43,122.58,7262.0,114.8034,114.9347,114.7753,114.9159,7262.0
2023-08-17 10:50:00,122.58,122.67,122.46,122.47,12965.0,114.9159,115.0003,114.8034,114.8128,12965.0
2023-08-17 10:55:00,122.48,122.75,122.47,122.75,5267.0,114.8222,115.0753,114.8128,115.0753,5267.0
2023-08-17 11:00:00,122.8,123.0,122.79,122.91,8857.0,115.1222,115.3097,115.1128,115.2253,8857.0
2023-08-17 11:05:00,122.95,123.02,122.89,122.99,4103.0,115.2628,115.3284,115.2066,115.3003,4103.0
2023-08-17 11:10:00,123.02,123.09,122.91,123.0,8293.0,115.3284,115.3941,115.2253,115.3097,8293.0
2023-08-17 11:15:00,122.89,123.0,122.88,122.94,4350.0,115.2066,115.3097,115.1972,115.2534,4350.0
2023-08-17 11:20:00,122.94,122.96,122.66,122.79,14819.0,115.2534,115.2722,114.9909,115.1128,14819.0
2023-08-17 11:25:00,122.81,122.83,122.53,122.83,21283.0,115.1316,115.1503,114.8691,115.1503,21283.0
2023-08-17 11:30:00,122.79,123.01,122.72,122.72,10991.0,115.1128,115.3191,115.0472,115.0472,10991.0
2023-08-17 11:35:00,122.75,122.81,122.64,122.77,7612.0,115.0753,115.1316,114.9722,115.0941,7612.0
2023-08-17 11:40:00,122.82,122.92,122.6,122.7,8358.0,115.1409,115.2347,114.9347,115.0284,8358.0
2023-08-17 11:45:00,122.61,122.76,122.6,122.7,8056.0,114.9441,115.0847,114.9347,115.0284,8056.0
2023-08-17 11:50:00,122.67,122.78,122.58,122.58,18519.0,115.0003,115.1034,114.9159,114.9159,18519.0
2023-08-17 11:55:00,122.53,122.64,122.5,122.64,9759.0,114.8691,114.9722,114.8409,114.9722,9759.0
2023-08-17 12:00:00,122.62,122.71,122.34,122.35,6715.0,114.9534,115.0378,114.691,114.7003,6715.0
2023-08-17 12:05:00,122.34,122.35,122.25,122.26,3596.0,114.691,114.7003,114.6066,114.616,3596.0
2023-08-17 12:10:00,122.33,122.35,122.26,122.31,3200.0,114.6816,114.7003,114.616,114.6628,3200.0
2023-08-17 12:15:00,122.21,122.5,122.21,122.5,4739.0,114.5691,114.8409,114.5691,114.8409,4739.0
2023-08-17 12:20:00,122.5,122.7,122.49,122.67,12488.0,114.8409,115.0284,114.8316,115.0003,12488.0
2023-08-17 12:25:00,122.63,122.86,122.63,122.86,15400.0,114.9628,115.1784,114.9628,115.1784,15400.0
2023-08-17 12:30:00,122.86,122.99,122.74,122.76,9447.0,115.1784,115.3003,115.0659,115.0847,9447.0
2023-08-17 12:35:00,122.73,122.78,122.71,122.78,4675.0,115.0566,115.1034,115.0378,115.1034,4675.0
2023-08-17 12:40:00,122.79,123.0,122.77,122.9,8049.0,115.1128,115.3097,115.0941,115.2159,8049.0
2023-08-17 12:45:00,122.91,122.98,122.7,122.98,17495.0,115.2253,115.2909,115.0284,115.2909,17495.0
2023-08-17 12:50:00,122.95,123.07,122.85,122.86,21659.0,115.2628,115.3753,115.1691,115.1784,21659.0
2023-08-17 12:55:00,122.88,123.02,122.88,122.98,14502.0,115.1972,115.3284,115.1972,115.2909,14502.0
2023-08-17 13:00:00,122.98,123.15,122.98,123.08,16614.0,115.2909,115.4503,115.2909,115.3847,16614.0
2023-08-17 13:05:00,123.03,123.07,122.95,122.96,7211.0,115.3378,115.3753,115.2628,115.2722,7211.0
2023-08-17 13:10:00,122.93,123.0,122.86,122.94,25630.0,115.2441,115.3097,115.1784,115.2534,25630.0
2023-08-17 13:15:00,122.94,123.02,122.89,122.9,36723.0,115.2534,115.3284,115.2066,115.2159,36723.0
2023-08-17 13:20:00,122.9,122.93,122.8,122.83,91829.0,115.2159,115.2441,115.1222,115.1503,91829.0
2023-08-17 13:25:00,122.82,122.89,122.79,122.84,7112.0,115.1409,115.2066,115.1128,115.1597,7112.0
2023-08-17 13:30:00,122.81,122.81,122.56,122.77,6976.0,115.1316,115.1316,114.8972,115.0941,6976.0
2023-08-17 13:35:00,122.78,122.88,122.56,122.56,3578.0,115.1034,115.1972,114.8972,114.8972,3578.0
2023-08-17 13:40:00,122.59,122.69,122.32,122.32,11040.0,114.9253,115.0191,114.6722,114.6722,11040.0
2023-08-17 13:45:00,122.35,122.39,122.27,122.29,4134.0,114.7003,114.7378,114.6253,114.6441,4134.0
2023-08-17 13:50:00,122.3,122.49,122.29,122.43,6843.0,114.6535,114.8316,114.6441,114.7753,6843.0
2023-08-17 13:55:00,122.4,122.66,122.38,122.63,5015.0,114.7472,114.9909,114.7284,114.9628,5015.0
2023-08-17 14:00:00,122.63,122.73,122.59,122.71,3620.0,114.9628,115.0566,114.9253,115.0378,3620.0
2023-08-17 14:05:00,122.68,122.82,122.65,122.82,17717.0,115.0097,115.1409,114.9816,115.1409,17717.0
2023-08-17 14:10:00,122.82,122.86,122.62,122.69,5689.0,115.1409,115.1784,114.9534,115.0191,5689.0
2023-08-17 14:15:00,122.67,122.7,122.57,122.62,11179.0,115.0003,115.0284,114.9066,114.9534,11179.0
2023-08-17 14:20:00,122.62,122.76,122.49,122.67,10562.0,114.9534,115.0847,114.8316,115.0003,10562.0
2023-08-17 14:25:00,122.66,122.79,122.62,122.63,17647.0,114.9909,115.1128,114.9534,114.9628,17647.0
2023-08-17 14:30:00,122.66,122.68,122.58,122.67,4585.0,114.9909,115.0097,114.9159,115.0003,4585.0
2023-08-17 14:35:00,122.65,122.73,122.5,122.71,29159.0,114.9816,115.0566,114.8409,115.0378,29159.0
2023-08-17 14:40:00,122.67,122.8,122.62,122.67,11532.0,115.0003,115.1222,114.9534,115.0003,11532.0
2023-08-17 14:45:00,122.72,122.84,122.58,122.81,14078.0,115.0472,115.1597,114.9159,115.1316,14078.0
2023-08-17 14:50:00,122.85,122.9,122.72,122.79,14999.0,115.1691,115.2159,115.0472,115.1128,14999.0
2023-08-17 14:55:00,122.77,122.77,122.54,122.72,21194.0,115.0941,115.0941,114.8784,115.0472,21194.0
2023-08-17 15:00:00,122.7,122.7,122.37,122.49,21702.0,115.0284,115.0284,114.7191,114.8316,21702.0
2023-08-17 15:05:00,122.49,122.57,122.46,122.56,14160.0,114.8316,114.9066,114.8034,114.8972,14160.0
2023-08-17 15:10:00,122.56,122.57,122.4,122.54,8705.0,114.8972,114.9066,114.7472,114.8784,8705.0
2023-08-17 15:15:00,122.53,122.56,122.33,122.43,18094.0,114.8691,114.8972,114.6816,114.7753,18094.0
2023-08-17 15:20:00,122.43,122.49,122.33,122.43,17390.0,114.7753,114.8316,114.6816,114.7753,17390.0
2023-08-17 15:25:00,122.42,122.81,122.42,122.77,21407.0,114.7659,115.1316,114.7659,115.0941,21407.0
2023-08-17 15:30:00,122.81,122.89,122.49,122.56,20004.0,115.1316,115.2066,114.8316,114.8972,20004.0
2023-08-17 15:35:00,122.55,122.87,122.51,122.78,22209.0,114.8878,115.1878,114.8503,115.1034,22209.0
2023-08-17 15:40:00,122.78,122.82,122.4,122.41,21823.0,115.1034,115.1409,114.7472,114.7566,21823.0
2023-08-17 15:45:00,122.35,122.43,122.11,122.22,41806.0,114.7003,114.7753,114.4753,114.5785,41806.0
2023-08-17 15:50:00,122.17,122.32,122.05,122.13,68045.0,114.5316,114.6722,114.4191,114.4941,68045.0
2023-08-17 15:55:00,122.14,122.23,121.82,121.85,139672.0,114.5035,114.5878,114.2035,114.2316,139672.0
2023-08-18 09:30:00,120.48,121.62,120.01,121.16,49118.0,112.9472,114.016,112.5066,113.5847,49118.0
2023-08-18 09:35:00,121.1,121.41,121.0,121.09,13481.0,113.5285,113.8191,113.4347,113.5191,13481.0
2023-08-18 09:40:00,121.06,121.78,121.05,121.73,8504.0,113.491,114.166,113.4816,114.1191,8504.0
2023-08-18 09:45:00,121.75,121.79,121.49,121.58,5204.0,114.1378,114.1753,113.8941,113.9785,5204.0
2023-08-18 09:50:00,121.64,121.89,121.46,121.58,27211.0,114.0347,114.2691,113.866,113.9785,27211.0
2023-08-18 09:55:00,121.49,121.78,121.33,121.66,5517.0,113.8941,114.166,113.7441,114.0535,5517.0
2023-08-18 10:00:00,121.63,121.76,121.33,121.76,6816.0,114.0253,114.1472,113.7441,114.1472,6816.0
2023-08-18 10:05:00,121.68,121.79,121.53,121.69,4844.0,114.0722,114.1753,113.9316,114.0816,4844.0
2023-08-18 10:10:00,121.68,121.81,121.64,121.75,16611.0,114.0722,114.1941,114.0347,114.1378,16611.0
2023-08-18 10:15:00,121.75,121.78,121.6,121.65,8935.0,114.1378,114.166,113.9972,114.0441,8935.0
2023-08-18 10:20:00,121.72,121.82,121.54,121.57,8192.0,114.1097,114.2035,113.941,113.9691,8192.0
2023-08-18 10:25:00,121.53,121.54,121.08,121.27,5657.0,113.9316,113.941,113.5097,113.6879,5657.0
2023-08-18 10:30:00,121.31,121.42,121.24,121.4,6106.0,113.7253,113.8285,113.6597,113.8097,6106.0
2023-08-18 10:35:00,121.41,121.57,121.35,121.36,7161.0,113.8191,113.9691,113.7628,113.7722,7161.0
2023-08-18 10:40:00,121.34,121.44,121.33,121.41,1937.0,113.7535,113.8472,113.7441,113.8191,1937.0
2023-08-18 10:45:00,121.37,121.49,121.34,121.48,4689.0,113.7816,113.8941,113.7535,113.8847,4689.0
2023-08-18 10:50:00,121.51,121.56,121.41,121.53,10503.0,113.9128,113.9597,113.8191,113.9316,10503.0
2023-08-18 10:55:00,121.56,121.59,121.4,121.58,9037.0,113.9597,113.9878,113.8097,113.9785,9037.0
2023-08-18 11:00:00,121.64,121.64,121.47,121.47,5757.0,114.0347,114.0347,113.8753,113.8753,5757.0
2023-08-18 11:05:00,121.42,121.5,121.37,121.46,6638.0,113.8285,113.9035,113.7816,113.866,6638.0
2023-08-18 11:10:00,121.49,121.78,121.48,121.68,8964.0,113.8941,114.166,113.8847,114.0722,8964.0
2023-08-18 11:15:00,121.73,121.79,121.63,121.65,4186.0,114.1191,114.1753,114.0253,114.0441,4186.0
2023-08-18 11:20:00,121.61,121.73,121.51,121.65,4562.0,114.0066,114.1191,113.9128,114.0441,4562.0
2023-08-18 11:25:00,121.69,121.72,121.53,121.53,3413.0,114.0816,114.1097,113.9316,113.9316,3413.0
2023-08-18 11:30:00,121.63,121.71,121.55,121.67,9059.0,114.0253,114.1003,113.9503,114.0628,9059.0
2023-08-18 11:35:00,121.61,121.69,121.53,121.55,6236.0,114.0066,114.0816,113.9316,113.9503,6236.0
2023-08-18 11:40:00,121.55,121.71,121.44,121.71,5116.0,113.9503,114.1003,113.8472,114.1003,5116.0
2023-08-18 11:45:00,121.69,121.78,121.57,121.59,6595.0,114.0816,114.166,113.9691,113.9878,6595.0
2023-08-18 11:50:00,121.62,121.76,121.58,121.68,5179.0,114.016,114.1472,113.9785,114.0722,5179.0
2023-08-18 11:55:00,121.68,121.76,121.67,121.7,4229.0,114.0722,114.1472,114.0628,114.091,4229.0
2023-08-18 12:00:00,121.81,121.94,121.8,121.94,3999.0,114.1941,114.316,114.1847,114.316,3999.0
2023-08-18 12:05:00,121.92,121.98,121.87,121.9,2691.0,114.2972,114.3535,114.2503,114.2785,2691.0
2023-08-18 12:10:00,121.86,121.97,121.77,121.77,3953.0,114.241,114.3441,114.1566,114.1566,3953.0
2023-08-18 12:15:00,121.76,121.8,121.69,121.72,2425.0,114.1472,114.1847,114.0816,114.1097,2425.0
2023-08-18 12:20:00,121.76,121.82,121.72,121.82,4929.0,114.1472,114.2035,114.1097,114.2035,4929.0
2023-08-18 12:25:00,121.82,121.82,121.63,121.63,3182.0,114.2035,114.2035,114.0253,114.0253,3182.0
2023-08-18 12:30:00,121.59,121.73,121.58,121.73,1401.0,113.9878,114.1191,113.9785,114.1191,1401.0
2023-08-18 12:35:00,121.75,121.8,121.62,121.8,3731.0,114.1378,114.1847,114.016,114.1847,3731.0
2023-08-18 12:40:00,121.8,121.82,121.65,121.65,7265.0,114.1847,114.2035,114.0441,114.0441,7265.0
2023-08-18 12:45:00,121.65,121.77,121.65,121.77,2402.0,114.0441,114.1566,114.0441,114.1566,2402.0
2023-08-18 12:50:00,121.75,121.79,121.7,121.77,2542.0,114.1378,114.1753,114.091,114.1566,2542.0
2023-08-18 12:55:00,121.74,121.81,121.72,121.8,5213.0,114.1285,114.1941,114.1097,114.1847,5213.0
2023-08-18 13:00:00,121.77,121.79,121.71,121.79,2953.0,114.1566,114.1753,114.1003,114.1753,2953.0
2023-08-18 13:05:00,121.77,121.78,121.59,121.64,2317.0,114.1566,114.166,113.9878,114.0347,2317.0
2023-08-18 13:10:00,121.62,121.65,121.52,121.54,2913.0,114.016,114.0441,113.9222,113.941,2913.0
2023-08-18 13:15:00,121.49,121.51,121.45,121.45,2431.0,113.8941,113.9128,113.8566,113.8566,2431.0
2023-08-18 13:20:00,121.42,121.45,121.34,121.34,2883.0,113.8285,113.8566,113.7535,113.7535,2883.0
2023-08-18 13:25:00,121.33,121.54,121.27,121.54,8119.0,113.7441,113.941,113.6879,113.941,8119.0
2023-08-18 13:30:00,121.55,121.68,121.55,121.65,3768.0,113.9503,114.0722,113.9503,114.0441,3768.0
2023-08-18 13:35:00,121.64,121.68,121.59,121.67,2690.0,114.0347,114.0722,113.9878,114.0628,2690.0
2023-08-18 13:40:00,121.62,121.73,121.61,121.66,4063.0,114.016,114.1191,114.0066,114.0535,4063.0
2023-08-18 13:45:00,121.69,121.75,121.65,121.72,4454.0,114.0816,114.1378,114.0441,114.1097,4454.0
2023-08-18 13:50:00,121.73,121.81,121.65,121.66,4362.0,114.1191,114.1941,114.0441,114.0535,4362.0
2023-08-18 13:55:00,121.64,121.73,121.62,121.73,4383.0,114.0347,114.1191,114.016,114.1191,4383.0
2023-08-18 14:00:00,121.72,121.79,121.69,121.69,5936.0,114.1097,114.1753,114.0816,114.0816,5936.0
2023-08-18 14:05:00,121.7,121.75,121.67,121.7,4748.0,114.091,114.1378,114.0628,114.091,4748.0
2023-08-18 14:10:00,121.7,121.7,121.5,121.55,4812.0,114.091,114.091,113.9035,113.9503,4812.0
2023-08-18 14:15:00,121.57,121.73,121.53,121.56,5441.0,113.9691,114.1191,113.9316,113.9597,5441.0
2023-08-18 14:20:00,121.57,121.67,121.55,121.67,4770.0,113.9691,114.0628,113.9503,114.0628,4770.0
2023-08-18 14:25:00,121.68,121.71,121.57,121.67,3712.0,114.0722,114.1003,113.9691,114.0628,3712.0
2023-08-18 14:30:00,121.66,121.77,121.6,121.71,4503.0,114.0535,114.1566,113.9972,114.1003,4503.0
2023-08-18 14:35:00,121.71,121.78,121.69,121.71,5890.0,114.1003,114.166,114.0816,114.1003,5890.0
2023-08-18 14:40:00,121.72,121.75,121.61,121.61,6184.0,114.1097,114.1378,114.0066,114.0066,6184.0
2023-08-18 14:45:00,121.61,121.67,121.6,121.6,4066.0,114.0066,114.0628,113.9972,113.9972,4066.0
2023-08-18 14:50:00,121.64,121.72,121.54,121.62,8241.0,114.0347,114.1097,113.941,114.016,8241.0
2023-08-18 14:55:00,121.61,121.65,121.55,121.62,4822.0,114.0066,114.0441,113.9503,114.016,4822.0
2023-08-18 15:00:00,121.62,121.64,121.55,121.62,4202.0,114.016,114.0347,113.9503,114.016,4202.0
2023-08-18 15:05:00,121.62,121.74,121.59,121.6,9269.0,114.016,114.1285,113.9878,113.9972,9269.0
2023-08-18 15:10:00,121.51,121.51,121.28,121.42,7713.0,113.9128,113.9128,113.6972,113.8285,7713.0
2023-08-18 15:15:00,121.42,121.43,121.3,121.36,7015.0,113.8285,113.8378,113.716,113.7722,7015.0
2023-08-18 15:20:00,121.36,121.5,121.36,121.38,5534.0,113.7722,113.9035,113.7722,113.791,5534.0
2023-08-18 15:25:00,121.39,121.59,121.38,121.55,9155.0,113.8003,113.9878,113.791,113.9503,9155.0
2023-08-18 15:30:00,121.55,121.56,121.47,121.5,7342.0,113.9503,113.9597,113.8753,113.9035,7342.0
2023-08-18 15:35:00,121.51,121.59,121.4,121.59,9526.0,113.9128,113.9878,113.8097,113.9878,9526.0
2023-08-18 15:40:00,121.61,121.82,121.59,121.81,13543.0,114.0066,114.2035,113.9878,114.1941,13543.0
2023-08-18 15:45:00,121.8,121.85,121.7,121.72,25643.0,114.1847,114.2316,114.091,114.1097,25643.0
2023-08-18 15:50:00,121.75,121.77,121.31,121.34,40350.0,114.1378,114.1566,113.7253,113.7535,40350.0
2023-08-18 15:55:00,121.35,121.42,121.17,121.39,104389.0,113.7628,113.8285,113.5941,113.8003,104389.0
2023-08-21 09:30:00,121.34,122.12,121.28,122.12,32282.0,113.7535,114.4847,113.6972,114.4847,32282.0
2023-08-21 09:35:00,122.16,122.3,121.9,122.0,8469.0,114.5222,114.6535,114.2785,114.3722,8469.0
2023-08-21 09:40:00,122.13,122.14,121.69,121.75,5439.0,114.4941,114.5035,114.0816,114.1378,5439.0
2023-08-21 09:45:00,121.85,121.9,121.81,121.81,1900.0,114.2316,114.2785,114.1941,114.1941,1900.0
2023-08-21 09:50:00,121.82,121.9,121.73,121.87,4326.0,114.2035,114.2785,114.1191,114.2503,4326.0
2023-08-21 09:55:00,121.87,122.23,121.85,122.21,8632.0,114.2503,114.5878,114.2316,114.5691,8632.0
2023-08-21 10:00:00,122.22,122.23,121.79,121.92,16710.0,114.5785,114.5878,114.1753,114.2972,16710.0
2023-08-21 10:05:00,121.89,121.97,121.68,121.68,4229.0,114.2691,114.3441,114.0722,114.0722,4229.0
2023-08-21 10:10:00,121.61,121.75,121.42,121.5,2626.0,114.0066,114.1378,113.8285,113.9035,2626.0
2023-08-21 10:15:00,121.44,121.62,121.32,121.61,21760.0,113.8472,114.016,113.7347,114.0066,21760.0
2023-08-21 10:20:00,121.61,121.61,121.34,121.34,6912.0,114.0066,114.0066,113.7535,113.7535,6912.0
2023-08-21 10:25:00,121.35,121.44,120.85,120.85,18480.0,113.7628,113.8472,113.2941,113.2941,18480.0
2023-08-21 10:30:00,120.84,120.84,120.72,120.79,8243.0,113.2847,113.2847,113.1722,113.2379,8243.0
2023-08-21 10:35:00,120.81,120.83,120.42,120.42,6032.0,113.2566,113.2754,112.891,112.891,6032.0
2023-08-21 10:40:00,120.48,120.55,120.39,120.53,6431.0,112.9472,113.0129,112.8629,112.9941,6431.0
2023-08-21 10:45:00,120.53,120.58,120.4,120.56,8470.0,112.9941,113.041,112.8722,113.0222,8470.0
2023-08-21 10:50:00,120.57,120.64,120.36,120.39,6230.0,113.0316,113.0972,112.8347,112.8629,6230.0
2023-08-21 10:55:00,120.39,120.59,120.39,120.55,7132.0,112.8629,113.0504,112.8629,113.0129,7132.0
2023-08-21 11:00:00,120.56,120.56,120.26,120.26,4561.0,113.0222,113.0222,112.741,112.741,4561.0
2023-08-21 11:05:00,120.27,120.34,120.09,120.09,6177.0,112.7504,112.816,112.5816,112.5816,6177.0
2023-08-21 11:10:00,120.09,120.25,119.76,119.76,18648.0,112.5816,112.7316,112.2723,112.2723,18648.0
2023-08-21 11:15:00,119.79,119.82,119.61,119.77,10159.0,112.3004,112.3285,112.1316,112.2816,10159.0
2023-08-21 11:20:00,119.78,119.91,119.76,119.79,8130.0,112.291,112.4129,112.2723,112.3004,8130.0
2023-08-21 11:25:00,119.73,119.77,119.61,119.69,6614.0,112.2441,112.2816,112.1316,112.2066,6614.0
2023-08-21 11:30:00,119.72,119.77,119.61,119.67,8482.0,112.2348,112.2816,112.1316,112.1879,8482.0
2023-08-21 11:35:00,119.65,119.71,119.58,119.66,21643.0,112.1691,112.2254,112.1035,112.1785,21643.0
2023-08-21 11:40:00,119.66,119.78,119.61,119.63,17049.0,112.1785,112.291,112.1316,112.1504,17049.0
2023-08-21 11:45:00,119.7,119.76,119.59,119.63,30206.0,112.216,112.2723,112.1129,112.1504,30206.0
2023-08-21 11:50:00,119.64,119.71,119.45,119.68,14721.0,112.1598,112.2254,111.9816,112.1973,14721.0
2023-08-21 11:55:00,119.68,119.75,119.66,119.73,6327.0,112.1973,112.2629,112.1785,112.2441,6327.0
2023-08-21 12:00:00,119.68,119.79,119.62,119.68,9323.0,112.1973,112.3004,112.141,112.1973,9323.0
2023-08-21 12:05:00,119.7,119.77,119.56,119.56,3502.0,112.216,112.2816,112.0848,112.0848,3502.0
2023-08-21 12:10:00,119.58,119.6,119.38,119.6,5927.0,112.1035,112.1223,111.916,112.1223,5927.0
2023-08-21 12:15:00,119.6,119.78,119.6,119.69,6024.0,112.1223,112.291,112.1223,112.2066,6024.0
2023-08-21 12:20:00,119.64,119.81,119.64,119.7,7099.0,112.1598,112.3191,112.1598,112.216,7099.0
2023-08-21 12:25:00,119.69,119.87,119.68,119.87,5701.0,112.2066,112.3754,112.1973,112.3754,5701.0
2023-08-21 12:30:00,119.86,120.03,119.85,119.95,7412.0,112.366,112.5254,112.3566,112.4504,7412.0
2023-08-21 12:35:00,119.92,119.98,119.86,119.9,3230.0,112.4223,112.4785,112.366,112.4035,3230.0
2023-08-21 12:40:00,119.89,119.93,119.76,119.81,7858.0,112.3941,112.4316,112.2723,112.3191,7858.0
2023-08-21 12:45:00,119.83,120.09,119.83,120.06,12699.0,112.3379,112.5816,112.3379,112.5535,12699.0
2023-08-21 12:50:00,120.05,120.12,120.0,120.0,5793.0,112.5441,112.6098,112.4973,112.4973,5793.0
2023-08-21 12:55:00,119.98,120.12,119.9,120.09,6643.0,112.4785,112.6098,112.4035,112.5816,6643.0
2023-08-21 13:00:00,120.09,120.26,120.09,120.2,7018.0,112.5816,112.741,112.5816,112.6847,7018.0
2023-08-21 13:05:00,120.24,120.29,120.13,120.17,5727.0,112.7222,112.7691,112.6191,112.6566,5727.0
2023-08-21 13:10:00,120.15,120.15,120.07,120.13,6948.0,112.6379,112.6379,112.5629,112.6191,6948.0
2023-08-21 13:15:00,120.13,120.31,120.04,120.31,5739.0,112.6191,112.7879,112.5348,112.7879,5739.0
2023-08-21 13:20:00,120.35,120.43,120.35,120.43,3118.0,112.8254,112.9004,112.8254,112.9004,3118.0
2023-08-21 13:25:00,120.45,120.51,120.39,120.48,5514.0,112.9191,112.9754,112.8629,112.9472,5514.0
2023-08-21 13:30:00,120.51,120.58,120.45,120.52,6019.0,112.9754,113.041,112.9191,112.9847,6019.0
2023-08-21 13:35:00,120.54,120.76,120.54,120.75,8049.0,113.0035,113.2097,113.0035,113.2004,8049.0
2023-08-21 13:40:00,120.72,120.83,120.69,120.81,9193.0,113.1722,113.2754,113.1441,113.2566,9193.0
2023-08-21 13:45:00,120.79,120.91,120.79,120.83,9262.0,113.2379,113.3504,113.2379,113.2754,9262.0
2023-08-21 13:50:00,120.82,120.85,120.75,120.81,9189.0,113.266,113.2941,113.2004,113.2566,9189.0
2023-08-21 13:55:00,120.82,120.82,120.57,120.7,4095.0,113.266,113.266,113.0316,113.1535,4095.0
2023-08-21 14:00:00,120.73,120.79,120.68,120.76,5111.0,113.1816,113.2379,113.1347,113.2097,5111.0
2023-08-21 14:05:00,120.8,120.82,120.72,120.76,9920.0,113.2472,113.266,113.1722,113.2097,9920.0
2023-08-21 14:10:00,120.75,120.92,120.74,120.86,12113.0,113.2004,113.3597,113.191,113.3035,12113.0
2023-08-21 14:15:00,120.87,120.88,120.57,120.59,13409.0,113.3129,113.3222,113.0316,113.0504,13409.0
2023-08-21 14:20:00,120.57,120.61,120.53,120.54,3111.0,113.0316,113.0691,112.9941,113.0035,3111.0
2023-08-21 14:25:00,120.56,120.72,120.5,120.72,8633.0,113.0222,113.1722,112.966,113.1722,8633.0
2023-08-21 14:30:00,120.72,120.9,120.71,120.77,16850.0,113.1722,113.341,113.1629,113.2191,16850.0
2023-08-21 14:35:00,120.79,120.9,120.69,120.79,7945.0,113.2379,113.341,113.1441,113.2379,7945.0
2023-08-21 14:40:00,120.87,121.08,120.84,121.0,9991.0,113.3129,113.5097,113.2847,113.4347,9991.0
2023-08-21 14:45:00,121.0,121.19,121.0,121.16,5527.0,113.4347,113.6129,113.4347,113.5847,5527.0
2023-08-21 14:50:00,121.14,121.14,121.02,121.09,5004.0,113.566,113.566,113.4535,113.5191,5004.0
2023-08-21 14:55:00,121.09,121.12,120.97,121.02,6372.0,113.5191,113.5472,113.4066,113.4535,6372.0
2023-08-21 15:00:00,121.06,121.07,120.95,121.01,16710.0,113.491,113.5004,113.3879,113.4441,16710.0
2023-08-21 15:05:00,120.99,120.99,120.83,120.93,13272.0,113.4254,113.4254,113.2754,113.3691,13272.0
2023-08-21 15:10:00,120.92,121.03,120.89,121.0,9513.0,113.3597,113.4629,113.3316,113.4347,9513.0
2023-08-21 15:15:00,121.0,121.05,120.66,120.72,19299.0,113.4347,113.4816,113.116,113.1722,19299.0
2023-08-21 15:20:00,120.66,120.94,120.66,120.86,9389.0,113.116,113.3785,113.116,113.3035,9389.0
2023-08-21 15:25:00,120.86,120.94,120.78,120.8,8304.0,113.3035,113.3785,113.2285,113.2472,8304.0
2023-08-21 15:30:00,120.8,120.92,120.73,120.9,15228.0,113.2472,113.3597,113.1816,113.341,15228.0
2023-08-21 15:35:00,120.9,120.9,120.82,120.88,12009.0,113.341,113.341,113.266,113.3222,12009.0
2023-08-21 15:40:00,120.9,121.2,120.88,121.02,20908.0,113.341,113.6222,113.3222,113.4535,20908.0
2023-08-21 15:45:00,121.03,121.3,120.91,121.29,24726.0,113.4629,113.716,113.3504,113.7066,24726.0
2023-08-21 15:50:00,121.25,121.29,121.08,121.19,56315.0,113.6691,113.7066,113.5097,113.6129,56315.0
2023-08-21 15:55:00,121.19,121.22,120.9,120.95,86537.0,113.6129,113.641,113.341,113.3879,86537.0
2023-08-22 09:30:00,122.26,122.9,121.69,122.9,27531.0,114.616,115.2159,114.0816,115.2159,27531.0
2023-08-22 09:35:00,122.87,122.89,122.37,122.57,16589.0,115.1878,115.2066,114.7191,114.9066,16589.0
2023-08-22 09:40:00,122.46,122.74,122.31,122.73,27102.0,114.8034,115.0659,114.6628,115.0566,27102.0
2023-08-22 09:45:00,122.73,122.87,122.53,122.6,23579.0,115.0566,115.1878,114.8691,114.9347,23579.0
2023-08-22 09:50:00,122.62,123.04,122.62,123.04,9839.0,114.9534,115.3472,114.9534,115.3472,9839.0
2023-08-22 09:55:00,123.0,123.05,122.81,123.01,9881.0,115.3097,115.3566,115.1316,115.3191,9881.0
2023-08-22 10:00:00,122.93,123.15,122.84,122.98,10983.0,115.2441,115.4503,115.1597,115.2909,10983.0
2023-08-22 10:05:00,122.98,122.99,122.52,122.67,19188.0,115.2909,115.3003,114.8597,115.0003,19188.0
2023-08-22 10:10:00,122.75,122.8,122.5,122.58,21510.0,115.0753,115.1222,114.8409,114.9159,21510.0
2023-08-22 10:15:00,122.6,122.66,122.47,122.62,13105.0,114.9347,114.9909,114.8128,114.9534,13105.0
2023-08-22 10:20:00,122.7,122.86,122.55,122.58,6910.0,115.0284,115.1784,114.8878,114.9159,6910.0
2023-08-22 10:25:00,122.63,122.8,122.53,122.63,13013.0,114.9628,115.1222,114.8691,114.9628,13013.0
2023-08-22 10:30:00,122.63,122.68,122.57,122.67,6783.0,114.9628,115.0097,114.9066,115.0003,6783.0
2023-08-22 10:35:00,122.67,123.08,122.65,123.08,11186.0,115.0003,115.3847,114.9816,115.3847,11186.0
2023-08-22 10:40:00,123.08,123.08,122.74,122.74,7517.0,115.3847,115.3847,115.0659,115.0659,7517.0
2023-08-22 10:45:00,122.8,122.99,122.71,122.84,17033.0,115.1222,115.3003,115.0378,115.1597,17033.0
2023-08-22 10:50:00,122.82,122.82,122.54,122.63,15108.0,115.1409,115.1409,114.8784,114.9628,15108.0
2023-08-22 10:55:00,122.66,122.86,122.65,122.67,7261.0,114.9909,115.1784,114.9816,115.0003,7261.0
2023-08-22 11:00:00,122.7,122.75,122.52,122.63,9423.0,115.0284,115.0753,114.8597,114.9628,9423.0
2023-08-22 11:05:00,122.6,122.65,122.54,122.58,6664.0,114.9347,114.9816,114.8784,114.9159,6664.0
2023-08-22 11:10:00,122.6,122.82,122.55,122.67,16485.0,114.9347,115.1409,114.8878,115.0003,16485.0
2023-08-22 11:15:00,122.62,122.88,122.62,122.87,6078.0,114.9534,115.1972,114.9534,115.1878,6078.0
2023-08-22 11:20:00,122.87,123.01,122.7,123.01,6821.0,115.1878,115.3191,115.0284,115.3191,6821.0
2023-08-22 11:25:00,122.99,123.22,122.92,122.92,10384.0,115.3003,115.5159,115.2347,115.2347,10384.0
2023-08-22 11:30:00,122.93,123.09,122.89,123.09,8883.0,115.2441,115.3941,115.2066,115.3941,8883.0
2023-08-22 11:35:00,123.1,123.22,123.01,123.06,13173.0,115.4034,115.5159,115.3191,115.3659,13173.0
2023-08-22 11:40:00,123.11,123.14,123.02,123.02,9073.0,115.4128,115.4409,115.3284,115.3284,9073.0
2023-08-22 11:45:00,123.05,123.32,123.05,123.24,4780.0,115.3566,115.6097,115.3566,115.5347,4780.0
2023-08-22 11:50:00,123.32,123.32,123.07,123.13,6445.0,115.6097,115.6097,115.3753,115.4316,6445.0
2023-08-22 11:55:00,123.09,123.15,123.01,123.01,10273.0,115.3941,115.4503,115.3191,115.3191,10273.0
2023-08-22 12:00:00,123.03,123.16,122.89,122.89,13930.0,115.3378,115.4597,115.2066,115.2066,13930.0
2023-08-22 12:05:00,123.0,123.03,122.88,122.95,8445.0,115.3097,115.3378,115.1972,115.2628,8445.0
2023-08-22 12:10:00,122.9,122.9,122.79,122.79,3790.0,115.2159,115.2159,115.1128,115.1128,3790.0
2023-08-22 12:15:00,122.79,122.88,122.73,122.79,7643.0,115.1128,115.1972,115.0566,115.1128,7643.0
2023-08-22 12:20:00,122.83,122.97,122.83,122.97,4504.0,115.1503,115.2816,115.1503,115.2816,4504.0
2023-08-22 12:25:00,123.0,123.02,122.86,122.93,10131.0,115.3097,115.3284,115.1784,115.2441,10131.0
2023-08-22 12:30:00,122.95,123.02,122.89,122.99,8558.0,115.2628,115.3284,115.2066,115.3003,8558.0
2023-08-22 12:35:00,123.01,123.06,122.94,123.04,14441.0,115.3191,115.3659,115.2534,115.3472,14441.0
2023-08-22 12:40:00,123.04,123.27,122.94,123.23,18871.0,115.3472,115.5628,115.2534,115.5253,18871.0
2023-08-22 12:45:00,123.23,123.39,123.19,123.33,14523.0,115.5253,115.6753,115.4878,115.6191,14523.0
2023-08-22 12:50:00,123.34,123.55,123.29,123.54,8293.0,115.6284,115.8253,115.5816,115.8159,8293.0
2023-08-22 12:55:00,123.54,123.56,123.33,123.39,12661.0,115.8159,115.8347,115.6191,115.6753,12661.0
2023-08-22 13:00:00,123.43,123.47,123.33,123.35,12071.0,115.7128,115.7503,115.6191,115.6378,12071.0
2023-08-22 13:05:00,123.41,123.41,123.22,123.35,7650.0,115.6941,115.6941,115.5159,115.6378,7650.0
2023-08-22 13:10:00,123.37,123.42,123.27,123.37,14141.0,115.6566,115.7034,115.5628,115.6566,14141.0
2023-08-22 13:15:00,123.34,123.4,123.25,123.29,9850.0,115.6284,115.6847,115.5441,115.5816,9850.0
2023-08-22 13:20:00,123.33,123.55,123.32,123.49,9203.0,115.6191,115.8253,115.6097,115.769,9203.0
2023-08-22 13:25:00,123.54,123.61,123.44,123.56,6733.0,115.8159,115.8815,115.7222,115.8347,6733.0
2023-08-22 13:30:00,123.63,123.63,123.49,123.49,8105.0,115.9003,115.9003,115.769,115.769,8105.0
2023-08-22 13:35:00,123.54,123.64,123.5,123.6,8841.0,115.8159,115.9097,115.7784,115.8722,8841.0
2023-08-22 13:40:00,123.56,123.66,123.53,123.57,8468.0,115.8347,115.9284,115.8065,115.844,8468.0
2023-08-22 13:45:00,123.59,123.59,123.44,123.47,5684.0,115.8628,115.8628,115.7222,115.7503,5684.0
2023-08-22 13:50:00,123.51,123.51,123.33,123.4,5687.0,115.7878,115.7878,115.6191,115.6847,5687.0
2023-08-22 13:55:00,123.45,123.53,123.41,123.5,7106.0,115.7316,115.8065,115.6941,115.7784,7106.0
2023-08-22 14:00:00,123.53,123.53,123.33,123.34,7733.0,115.8065,115.8065,115.6191,115.6284,7733.0
2023-08-22 14:05:00,123.29,123.44,123.27,123.44,3300.0,115.5816,115.7222,115.5628,115.7222,3300.0
2023-08-22 14:10:00,123.44,123.47,123.32,123.38,4511.0,115.7222,115.7503,115.6097,115.6659,4511.0
2023-08-22 14:15:00,123.38,123.55,123.37,123.43,5859.0,115.6659,115.8253,115.6566,115.7128,5859.0
2023-08-22 14:20:00,123.43,123.57,123.43,123.53,7423.0,115.7128,115.844,115.7128,115.8065,7423.0
2023-08-22 14:25:00,123.55,123.77,123.55,123.75,3859.0,115.8253,116.0315,115.8253,116.0128,3859.0
2023-08-22 14:30:00,123.77,123.86,123.7,123.84,11855.0,116.0315,116.1159,115.9659,116.0972,11855.0
2023-08-22 14:35:00,123.85,123.85,123.7,123.72,5307.0,116.1065,116.1065,115.9659,115.9847,5307.0
2023-08-22 14:40:00,123.74,123.77,123.65,123.77,10124.0,116.0034,116.0315,115.919,116.0315,10124.0
2023-08-22 14:45:00,123.74,123.85,123.72,123.83,6561.0,116.0034,116.1065,115.9847,116.0878,6561.0
2023-08-22 14:50:00,123.81,123.84,123.71,123.77,12157.0,116.069,116.0972,115.9753,116.0315,12157.0
2023-08-22 14:55:00,123.76,124.0,123.72,124.0,8123.0,116.0222,116.2472,115.9847,116.2472,8123.0
2023-08-22 15:00:00,124.0,124.09,123.92,124.06,6773.0,116.2472,116.3315,116.1722,116.3034,6773.0
2023-08-22 15:05:00,124.06,124.29,124.06,124.26,9864.0,116.3034,116.519,116.3034,116.4909,9864.0
2023-08-22 15:10:00,124.23,124.38,124.11,124.34,15927.0,116.4628,116.6034,116.3503,116.5659,15927.0
2023-08-22 15:15:00,124.29,124.42,124.24,124.24,10076.0,116.519,116.6409,116.4722,116.4722,10076.0
2023-08-22 15:20:00,124.21,124.29,124.06,124.13,13417.0,116.444,116.519,116.3034,116.369,13417.0
2023-08-22 15:25:00,124.13,124.21,123.94,123.97,15328.0,116.369,116.444,116.1909,116.219,15328.0
2023-08-22 15:30:00,123.96,124.04,123.77,123.84,17639.0,116.2097,116.2847,116.0315,116.0972,17639.0
2023-08-22 15:35:00,123.81,124.03,123.8,123.82,19264.0,116.069,116.2753,116.0597,116.0784,19264.0
2023-08-22 15:40:00,123.85,123.93,123.79,123.87,22438.0,116.1065,116.1815,116.0503,116.1253,22438.0
2023-08-22 15:45:00,123.89,124.07,123.84,123.84,32441.0,116.144,116.3128,116.0972,116.0972,32441.0
2023-08-22 15:50:00,123.88,124.03,123.77,123.79,61714.0,116.1347,116.2753,116.0315,116.0503,61714.0
2023-08-22 15:55:00,123.76,123.92,123.69,123.72,103611.0,116.0222,116.1722,115.9565,115.9847,103611.0
2023-08-23 09:30:00,124.43,124.54,123.96,124.54,38354.0,116.6503,116.7534,116.2097,116.7534,38354.0
2023-08-23 09:35:00,124.42,125.25,124.4,124.89,13874.0,116.6409,117.419,116.6222,117.0815,13874.0
2023-08-23 09:40:00,124.67,124.73,124.02,124.05,6819.0,116.8753,116.9315,116.2659,116.294,6819.0
2023-08-23 09:45:00,124.01,124.37,123.89,124.28,7231.0,116.2565,116.594,116.144,116.5097,7231.0
2023-08-23 09:50:00,124.2,124.42,124.03,124.06,5707.0,116.4347,116.6409,116.2753,116.3034,5707.0
2023-08-23 09:55:00,124.11,124.39,123.73,123.79,11108.0,116.3503,116.6128,115.994,116.0503,11108.0
2023-08-23 10:00:00,123.82,124.19,123.82,124.07,13620.0,116.0784,116.4253,116.0784,116.3128,13620.0
2023-08-23 10:05:00,124.14,124.37,124.06,124.26,39770.0,116.3784,116.594,116.3034,116.4909,39770.0
2023-08-23 10:10:00,124.25,125.0,124.08,124.98,19774.0,116.4815,117.1846,116.3222,117.1659,19774.0
2023-08-23 10:15:00,125.0,125.1,124.86,125.1,25766.0,117.1846,117.2784,117.0534,117.2784,25766.0
2023-08-23 10:20:00,125.08,125.15,124.64,124.64,12721.0,117.2596,117.3253,116.8471,116.8471,12721.0
2023-08-23 10:25:00,124.64,124.76,124.54,124.61,8436.0,116.8471,116.9596,116.7534,116.819,8436.0
2023-08-23 10:30:00,124.61,124.72,124.61,124.69,5817.0,116.819,116.9221,116.819,116.894,5817.0
2023-08-23 10:35:00,124.71,124.76,124.12,124.52,33485.0,116.9128,116.9596,116.3597,116.7347,33485.0
2023-08-23 10:40:00,124.47,124.57,124.41,124.43,3915.0,116.6878,116.7815,116.6315,116.6503,3915.0
2023-08-23 10:45:00,124.43,124.65,124.37,124.62,7808.0,116.6503,116.8565,116.594,116.8284,7808.0
2023-08-23 10:50:00,124.62,124.79,124.59,124.59,6739.0,116.8284,116.9878,116.8003,116.8003,6739.0
2023-08-23 10:55:00,124.61,124.96,124.57,124.94,18132.0,116.819,117.1471,116.7815,117.1284,18132.0
2023-08-23 11:00:00,124.94,124.94,124.6,124.74,48715.0,117.1284,117.1284,116.8096,116.9409,48715.0
2023-08-23 11:05:00,124.77,124.87,124.77,124.86,9972.0,116.969,117.0628,116.969,117.0534,9972.0
2023-08-23 11:10:00,124.86,124.96,124.82,124.89,5571.0,117.0534,117.1471,117.0159,117.0815,5571.0
2023-08-23 11:15:00,124.89,124.97,124.88,124.91,3554.0,117.0815,117.1565,117.0721,117.1003,3554.0
2023-08-23 11:20:00,124.93,125.01,124.81,124.83,5493.0,117.119,117.194,117.0065,117.0253,5493.0
2023-08-23 11:25:00,124.78,124.9,124.76,124.83,2788.0,116.9784,117.0909,116.9596,117.0253,2788.0
2023-08-23 11:30:00,124.86,125.11,124.85,125.11,4408.0,117.0534,117.2878,117.044,117.2878,4408.0
2023-08-23 11:35:00,125.11,125.19,124.99,125.16,6136.0,117.2878,117.3628,117.1753,117.3346,6136.0
2023-08-23 11:40:00,125.11,125.28,125.1,125.11,10958.0,117.2878,117.4471,117.2784,117.2878,10958.0
2023-08-23 11:45:00,125.14,125.21,125.02,125.18,6651.0,117.3159,117.3815,117.2034,117.3534,6651.0
2023-08-23 11:50:00,125.17,125.24,125.08,125.24,8519.0,117.344,117.4096,117.2596,117.4096,8519.0
2023-08-23 11:55:00,125.23,125.31,125.18,125.31,3580.0,117.4003,117.4753,117.3534,117.4753,3580.0
2023-08-23 12:00:00,125.24,125.39,125.22,125.27,6794.0,117.4096,117.5503,117.3909,117.4378,6794.0
2023-08-23 12:05:00,125.29,125.49,125.29,125.39,6274.0,117.4565,117.644,117.4565,117.5503,6274.0
2023-08-23 12:10:00,125.4,125.47,125.36,125.4,6528.0,117.5596,117.6253,117.5221,117.5596,6528.0
2023-08-23 12:15:00,125.4,125.4,125.24,125.27,5248.0,117.5596,117.5596,117.4096,117.4378,5248.0
2023-08-23 12:20:00,125.28,125.42,125.24,125.35,8791.0,117.4471,117.5784,117.4096,117.5128,8791.0
2023-08-23 12:25:00,125.28,125.58,125.25,125.56,7387.0,117.4471,117.7284,117.419,117.7096,7387.0
2023-08-23 12:30:00,125.6,125.64,125.5,125.52,4656.0,117.7471,117.7846,117.6534,117.6721,4656.0
2023-08-23 12:35:00,125.52,125.65,125.48,125.63,6597.0,117.6721,117.794,117.6346,117.7753,6597.0
2023-08-23 12:40:00,125.66,125.75,125.65,125.72,5193.0,117.8034,117.8877,117.794,117.8596,5193.0
2023-08-23 12:45:00,125.72,125.74,125.5,125.51,8317.0,117.8596,117.8784,117.6534,117.6628,8317.0
2023-08-23 12:50:00,125.5,125.66,125.48,125.54,8189.0,117.6534,117.8034,117.6346,117.6909,8189.0
2023-08-23 12:55:00,125.54,125.58,125.44,125.48,6168.0,117.6909,117.7284,117.5971,117.6346,6168.0
2023-08-23 13:00:00,125.49,125.5,125.41,125.44,6015.0,117.644,117.6534,117.569,117.5971,6015.0
2023-08-23 13:05:00,125.44,125.48,125.32,125.38,9403.0,117.5971,117.6346,117.4846,117.5409,9403.0
2023-08-23 13:10:00,125.37,125.41,125.25,125.28,4480.0,117.5315,117.569,117.419,117.4471,4480.0
2023-08-23 13:15:00,125.28,125.4,125.25,125.37,9011.0,117.4471,117.5596,117.419,117.5315,9011.0
2023-08-23 13:20:00,125.35,125.5,125.35,125.48,28846.0,117.5128,117.6534,117.5128,117.6346,28846.0
2023-08-23 13:25:00,125.45,125.49,125.42,125.47,9664.0,117.6065,117.644,117.5784,117.6253,9664.0
2023-08-23 13:30:00,125.49,125.83,125.49,125.79,9967.0,117.644,117.9627,117.644,117.9252,9967.0
2023-08-23 13:35:00,125.79,125.84,125.57,125.76,7412.0,117.9252,117.9721,117.719,117.8971,7412.0
2023-08-23 13:40:00,125.77,125.85,125.73,125.76,7142.0,117.9065,117.9815,117.869,117.8971,7142.0
2023-08-23 13:45:00,125.75,125.86,125.73,125.82,8834.0,117.8877,117.9909,117.869,117.9534,8834.0
2023-08-23 13:50:00,125.81,125.89,125.81,125.82,5020.0,117.944,118.019,117.944,117.9534,5020.0
2023-08-23 13:55:00,125.82,125.91,125.82,125.91,9290.0,117.9534,118.0377,117.9534,118.0377,9290.0
2023-08-23 14:00:00,125.9,125.9,125.7,125.7,8696.0,118.0284,118.0284,117.8409,117.8409,8696.0
2023-08-23 14:05:00,125.72,125.91,125.67,125.91,6765.0,117.8596,118.0377,117.8127,118.0377,6765.0
2023-08-23 14:10:00,125.93,125.98,125.74,125.74,11529.0,118.0565,118.1034,117.8784,117.8784,11529.0
2023-08-23 14:15:00,125.74,125.74,125.53,125.61,7163.0,117.8784,117.8784,117.6815,117.7565,7163.0
2023-08-23 14:20:00,125.65,125.9,125.64,125.88,9282.0,117.794,118.0284,117.7846,118.0096,9282.0
2023-08-23 14:25:00,125.9,125.97,125.83,125.87,8017.0,118.0284,118.094,117.9627,118.0002,8017.0
2023-08-23 14:30:00,125.88,125.88,125.79,125.86,13245.0,118.0096,118.0096,117.9252,117.9909,13245.0
2023-08-23 14:35:00,125.86,125.86,125.68,125.71,7304.0,117.9909,117.9909,117.8221,117.8502,7304.0
2023-08-23 14:40:00,125.73,125.79,125.7,125.72,10019.0,117.869,117.9252,117.8409,117.8596,10019.0
2023-08-23 14:45:00,125.72,125.74,125.55,125.55,10620.0,117.8596,117.8784,117.7003,117.7003,10620.0
2023-08-23 14:50:00,125.56,125.83,125.55,125.83,8084.0,117.7096,117.9627,117.7003,117.9627,8084.0
2023-08-23 14:55:00,125.84,125.87,125.72,125.74,10525.0,117.9721,118.0002,117.8596,117.8784,10525.0
2023-08-23 15:00:00,125.76,125.78,125.57,125.78,16796.0,117.8971,117.9159,117.719,117.9159,16796.0
2023-08-23 15:05:00,125.79,126.07,125.78,125.92,10937.0,117.9252,118.1877,117.9159,118.0471,10937.0
2023-08-23 15:10:00,125.92,126.05,125.91,125.91,9293.0,118.0471,118.169,118.0377,118.0377,9293.0
2023-08-23 15:15:00,125.91,126.05,125.79,125.81,10222.0,118.0377,118.169,117.9252,117.944,10222.0
2023-08-23 15:20:00,125.77,125.84,125.74,125.84,11125.0,117.9065,117.9721,117.8784,117.9721,11125.0
2023-08-23 15:25:00,125.84,125.91,125.8,125.81,11780.0,117.9721,118.0377,117.9346,117.944,11780.0
2023-08-23 15:30:00,125.82,125.95,125.78,125.79,20257.0,117.9534,118.0752,117.9159,117.9252,20257.0
2023-08-23 15:35:00,125.8,126.05,125.79,125.95,17645.0,117.9346,118.169,117.9252,118.0752,17645.0
2023-08-23 15:40:00,125.96,126.08,125.94,126.07,20958.0,118.0846,118.1971,118.0659,118.1877,20958.0
2023-08-23 15:45:00,126.07,126.1,125.85,125.88,57552.0,118.1877,118.2159,117.9815,118.0096,57552.0
2023-08-23 15:50:00,125.87,125.93,125.72,125.82,94743.0,118.0002,118.0565,117.8596,117.9534,94743.0
2023-08-23 15:55:00,125.81,125.81,125.56,125.77,147827.0,117.944,117.944,117.7096,117.9065,147827.0
2023-08-24 09:30:00,126.7,129.41,126.51,129.05,167509.0,118.7784,121.3189,118.6002,120.9814,167509.0
2023-08-24 09:35:00,129.12,129.86,128.91,129.66,69357.0,121.047,121.7408,120.8502,121.5533,69357.0
2023-08-24 09:40:00,129.76,129.97,129.46,129.7,55804.0,121.647,121.8439,121.3658,121.5908,55804.0
2023-08-24 09:45:00,129.77,130.43,129.77,130.09,77880.0,121.6564,122.2751,121.6564,121.9564,77880.0
2023-08-24 09:50:00,130.08,130.43,129.72,129.91,51304.0,121.947,122.2751,121.6095,121.7877,51304.0
2023-08-24 09:55:00,129.95,130.79,129.95,130.28,62523.0,121.8252,122.6126,121.8252,122.1345,62523.0
2023-08-24 10:00:00,130.28,130.63,130.22,130.61,30379.0,122.1345,122.4626,122.0783,122.4439,30379.0
2023-08-24 10:05:00,130.65,130.95,130.17,130.21,47702.0,122.4814,122.7626,122.0314,122.0689,47702.0
2023-08-24 10:10:00,130.22,130.45,129.82,130.25,37703.0,122.0783,122.2939,121.7033,122.1064,37703.0
2023-08-24 10:15:00,130.22,130.22,129.74,129.85,33009.0,122.0783,122.0783,121.6283,121.7314,33009.0
2023-08-24 10:20:00,129.93,130.04,129.7,129.7,22737.0,121.8064,121.9095,121.5908,121.5908,22737.0
2023-08-24 10:25:00,129.77,129.98,129.61,129.95,24760.0,121.6564,121.8533,121.5064,121.8252,24760.0
2023-08-24 10:30:00,129.95,130.04,129.65,129.71,18957.0,121.8252,121.9095,121.5439,121.6002,18957.0
2023-08-24 10:35:00,129.68,129.91,129.59,129.74,21454.0,121.572,121.7877,121.4877,121.6283,21454.0
2023-08-24 10:40:00,129.81,129.84,129.38,129.47,82108.0,121.6939,121.722,121.2908,121.3752,82108.0
2023-08-24 10:45:00,129.43,129.62,129.35,129.6,50444.0,121.3377,121.5158,121.2627,121.497,50444.0
2023-08-24 10:50:00,129.57,129.85,129.54,129.75,29621.0,121.4689,121.7314,121.4408,121.6377,29621.0
2023-08-24 10:55:00,129.74,129.96,129.67,129.82,23722.0,121.6283,121.8345,121.5627,121.7033,23722.0
2023-08-24 11:00:00,129.83,129.83,128.98,128.98,38264.0,121.7127,121.7127,120.9158,120.9158,38264.0
2023-08-24 11:05:00,129.03,129.37,129.0,129.21,44695.0,120.9627,121.2814,120.9345,121.1314,44695.0
2023-08-24 11:10:00,129.22,129.33,128.66,128.75,33407.0,121.1408,121.2439,120.6158,120.7002,33407.0
2023-08-24 11:15:00,128.7,128.82,128.42,128.42,19236.0,120.6533,120.7658,120.3908,120.3908,19236.0
2023-08-24 11:20:00,128.44,128.81,128.4,128.67,28363.0,120.4096,120.7564,120.3721,120.6252,28363.0
2023-08-24 11:25:00,128.71,128.72,128.49,128.59,21860.0,120.6627,120.6721,120.4564,120.5502,21860.0
2023-08-24 11:30:00,128.6,128.63,128.41,128.53,16158.0,120.5596,120.5877,120.3814,120.4939,16158.0
2023-08-24 11:35:00,128.41,128.58,128.39,128.44,17765.0,120.3814,120.5408,120.3627,120.4096,17765.0
2023-08-24 11:40:00,128.45,128.53,128.07,128.09,41117.0,120.4189,120.4939,120.0627,120.0814,41117.0
2023-08-24 11:45:00,128.09,128.3,127.95,128.3,14176.0,120.0814,120.2783,119.9502,120.2783,14176.0
2023-08-24 11:50:00,128.34,128.35,127.94,128.07,11970.0,120.3158,120.3252,119.9408,120.0627,11970.0
2023-08-24 11:55:00,128.06,128.33,128.0,128.12,17461.0,120.0533,120.3064,119.9971,120.1096,17461.0
2023-08-24 12:00:00,128.07,128.14,127.93,128.03,18792.0,120.0627,120.1283,119.9314,120.0252,18792.0
2023-08-24 12:05:00,128.02,128.39,128.02,128.32,11494.0,120.0158,120.3627,120.0158,120.2971,11494.0
2023-08-24 12:10:00,128.36,128.36,127.91,127.98,22320.0,120.3346,120.3346,119.9127,119.9783,22320.0
2023-08-24 12:15:00,127.98,128.19,127.95,128.19,15726.0,119.9783,120.1752,119.9502,120.1752,15726.0
2023-08-24 12:20:00,128.26,128.33,128.17,128.22,8223.0,120.2408,120.3064,120.1564,120.2033,8223.0
2023-08-24 12:25:00,128.21,128.29,128.04,128.15,20105.0,120.1939,120.2689,120.0346,120.1377,20105.0
2023-08-24 12:30:00,128.19,128.34,128.15,128.34,8190.0,120.1752,120.3158,120.1377,120.3158,8190.0
2023-08-24 12:35:00,128.35,128.47,128.27,128.28,8465.0,120.3252,120.4377,120.2502,120.2596,8465.0
2023-08-24 12:40:00,128.26,128.56,128.26,128.46,10692.0,120.2408,120.5221,120.2408,120.4283,10692.0
2023-08-24 12:45:00,128.48,128.51,128.28,128.42,16393.0,120.4471,120.4752,120.2596,120.3908,16393.0
2023-08-24 12:50:00,128.43,128.52,128.26,128.3,4073.0,120.4002,120.4846,120.2408,120.2783,4073.0
2023-08-24 12:55:00,128.32,128.32,128.11,128.25,11025.0,120.2971,120.2971,120.1002,120.2314,11025.0
2023-08-24 13:00:00,128.25,128.27,128.09,128.16,10869.0,120.2314,120.2502,120.0814,120.1471,10869.0
2023-08-24 13:05:00,128.13,128.3,128.06,128.29,59414.0,120.1189,120.2783,120.0533,120.2689,59414.0
2023-08-24 13:10:00,128.27,128.27,127.77,127.79,10398.0,120.2502,120.2502,119.7815,119.8002,10398.0
2023-08-24 13:15:00,127.73,127.77,127.56,127.58,12755.0,119.744,119.7815,119.5846,119.6033,12755.0
2023-08-24 13:20:00,127.61,127.73,127.56,127.71,10851.0,119.6315,119.744,119.5846,119.7252,10851.0
2023-08-24 13:25:00,127.72,127.72,127.54,127.63,6320.0,119.7346,119.7346,119.5658,119.6502,6320.0
2023-08-24 13:30:00,127.65,127.76,127.52,127.53,9530.0,119.669,119.7721,119.5471,119.5565,9530.0
2023-08-24 13:35:00,127.56,127.65,127.5,127.59,9671.0,119.5846,119.669,119.5283,119.6127,9671.0
2023-08-24 13:40:00,127.64,127.68,127.46,127.59,7342.0,119.6596,119.6971,119.4908,119.6127,7342.0
2023-08-24 13:45:00,127.69,127.96,127.69,127.83,6857.0,119.7065,119.9596,119.7065,119.8377,6857.0
2023-08-24 13:50:00,127.84,127.84,127.52,127.54,15513.0,119.8471,119.8471,119.5471,119.5658,15513.0
2023-08-24 13:55:00,127.54,127.7,127.4,127.46,11003.0,119.5658,119.7158,119.4346,119.4908,11003.0
2023-08-24 14:00:00,127.46,127.73,127.46,127.61,11530.0,119.4908,119.744,119.4908,119.6315,11530.0
2023-08-24 14:05:00,127.63,127.64,127.52,127.53,15775.0,119.6502,119.6596,119.5471,119.5565,15775.0
2023-08-24 14:10:00,127.5,127.61,127.49,127.56,20785.0,119.5283,119.6315,119.519,119.5846,20785.0
2023-08-24 14:15:00,127.56,127.56,127.29,127.35,14421.0,119.5846,119.5846,119.3315,119.3877,14421.0
2023-08-24 14:20:00,127.35,127.43,127.32,127.4,8062.0,119.3877,119.4627,119.3596,119.4346,8062.0
2023-08-24 14:25:00,127.41,127.51,127.36,127.4,12230.0,119.444,119.5377,119.3971,119.4346,12230.0
2023-08-24 14:30:00,127.4,127.43,127.26,127.3,5419.0,119.4346,119.4627,119.3033,119.3408,5419.0
2023-08-24 14:35:00,127.3,127.52,127.29,127.51,18174.0,119.3408,119.5471,119.3315,119.5377,18174.0
2023-08-24 14:40:00,127.5,127.68,127.37,127.37,21945.0,119.5283,119.6971,119.4065,119.4065,21945.0
2023-08-24 14:45:00,127.38,127.64,127.31,127.62,12926.0,119.4158,119.6596,119.3502,119.6408,12926.0
2023-08-24 14:50:00,127.67,127.95,127.66,127.95,11511.0,119.6877,119.9502,119.6783,119.9502,11511.0
2023-08-24 14:55:00,127.97,128.11,127.75,128.05,20417.0,119.9689,120.1002,119.7627,120.0439,20417.0
2023-08-24 15:00:00,128.05,128.12,127.82,127.98,15206.0,120.0439,120.1096,119.8283,119.9783,15206.0
2023-08-24 15:05:00,128.01,128.07,127.95,128.05,12127.0,120.0064,120.0627,119.9502,120.0439,12127.0
2023-08-24 15:10:00,128.02,128.13,127.93,128.13,10090.0,120.0158,120.1189,119.9314,120.1189,10090.0
2023-08-24 15:15:00,128.19,128.26,128.12,128.22,9788.0,120.1752,120.2408,120.1096,120.2033,9788.0
2023-08-24 15:20:00,128.22,128.32,128.03,128.06,6570.0,120.2033,120.2971,120.0252,120.0533,6570.0
2023-08-24 15:25:00,128.09,128.27,128.05,128.22,11549.0,120.0814,120.2502,120.0439,120.2033,11549.0
2023-08-24 15:30:00,128.23,128.33,128.08,128.25,23323.0,120.2127,120.3064,120.0721,120.2314,23323.0
2023-08-24 15:35:00,128.26,128.27,128.01,128.03,17590.0,120.2408,120.2502,120.0064,120.0252,17590.0
2023-08-24 15:40:00,128.03,128.1,127.76,127.85,29412.0,120.0252,120.0908,119.7721,119.8564,29412.0
2023-08-24 15:45:00,127.82,127.85,127.68,127.82,34248.0,119.8283,119.8564,119.6971,119.8283,34248.0
2023-08-24 15:50:00,127.84,127.88,127.69,127.71,62104.0,119.8471,119.8846,119.7065,119.7252,62104.0
2023-08-24 15:55:00,127.7,127.77,127.43,127.46,129413.0,119.7158,119.7815,119.4627,119.4908,129413.0
2023-08-25 09:30:00,126.15,126.25,125.31,125.67,75235.0,118.2627,118.3565,117.4753,117.8127,75235.0
2023-08-25 09:35:00,125.59,127.01,124.95,127.01,19570.0,117.7378,119.069,117.1378,119.069,19570.0
2023-08-25 09:40:00,127.2,127.2,125.55,126.26,10997.0,119.2471,119.2471,117.7003,118.3659,10997.0
2023-08-25 09:45:00,126.18,126.47,125.72,125.87,14109.0,118.2909,118.5627,117.8596,118.0002,14109.0
2023-08-25 09:50:00,125.87,126.07,125.7,125.72,5815.0,118.0002,118.1877,117.8409,117.8596,5815.0
2023-08-25 09:55:00,125.73,126.01,125.59,125.68,10638.0,117.869,118.1315,117.7378,117.8221,10638.0
2023-08-25 10:00:00,125.66,126.19,125.42,125.92,18831.0,117.8034,118.3002,117.5784,118.0471,18831.0
2023-08-25 10:05:00,126.12,126.13,125.84,125.85,4757.0,118.2346,118.244,117.9721,117.9815,4757.0
2023-08-25 10:10:00,125.85,126.06,125.63,125.95,11388.0,117.9815,118.1784,117.7753,118.0752,11388.0
2023-08-25 10:15:00,126.0,126.69,125.94,126.02,36636.0,118.1221,118.769,118.0659,118.1409,36636.0
2023-08-25 10:20:00,126.06,126.08,125.8,125.91,4741.0,118.1784,118.1971,117.9346,118.0377,4741.0
2023-08-25 10:25:00,125.82,126.02,125.58,125.65,4683.0,117.9534,118.1409,117.7284,117.794,4683.0
2023-08-25 10:30:00,125.58,125.83,125.48,125.7,7976.0,117.7284,117.9627,117.6346,117.8409,7976.0
2023-08-25 10:35:00,125.81,125.81,125.46,125.69,5918.0,117.944,117.944,117.6159,117.8315,5918.0
2023-08-25 10:40:00,125.72,125.72,125.41,125.51,8012.0,117.8596,117.8596,117.569,117.6628,8012.0
2023-08-25 10:45:00,125.46,125.46,125.08,125.17,13886.0,117.6159,117.6159,117.2596,117.344,13886.0
2023-08-25 10:50:00,125.16,125.22,124.78,125.08,41587.0,117.3346,117.3909,116.9784,117.2596,41587.0
2023-08-25 10:55:00,125.07,125.19,124.87,125.17,5437.0,117.2503,117.3628,117.0628,117.344,5437.0
2023-08-25 11:00:00,125.17,125.35,125.17,125.34,3607.0,117.344,117.5128,117.344,117.5034,3607.0
2023-08-25 11:05:00,125.37,125.68,125.33,125.52,31335.0,117.5315,117.8221,117.494,117.6721,31335.0
2023-08-25 11:10:00,125.54,125.85,125.53,125.81,13788.0,117.6909,117.9815,117.6815,117.944,13788.0
2023-08-25 11:15:00,125.91,125.92,125.53,125.72,6897.0,118.0377,118.0471,117.6815,117.8596,6897.0
2023-08-25 11:20:00,125.7,125.77,125.5,125.58,6203.0,117.8409,117.9065,117.6534,117.7284,6203.0
2023-08-25 11:25:00,125.66,126.2,125.63,126.18,15011.0,117.8034,118.3096,117.7753,118.2909,15011.0
2023-08-25 11:30:00,126.11,126.29,125.82,125.89,14515.0,118.2252,118.394,117.9534,118.019,14515.0
2023-08-25 11:35:00,125.93,126.08,125.93,126.0,7666.0,118.0565,118.1971,118.0565,118.1221,7666.0
2023-08-25 11:40:00,125.96,126.01,125.67,125.91,8089.0,118.0846,118.1315,117.8127,118.0377,8089.0
2023-08-25 11:45:00,125.98,126.03,125.9,126.01,7645.0,118.1034,118.1502,118.0284,118.1315,7645.0
2023-08-25 11:50:00,125.99,126.1,125.86,126.03,9055.0,118.1127,118.2159,117.9909,118.1502,9055.0
2023-08-25 11:55:00,125.96,126.03,125.71,125.9,7652.0,118.0846,118.1502,117.8502,118.0284,7652.0
2023-08-25 12:00:00,125.85,126.12,125.85,126.03,6984.0,117.9815,118.2346,117.9815,118.1502,6984.0
2023-08-25 12:05:00,126.03,126.03,125.83,125.98,5534.0,118.1502,118.1502,117.9627,118.1034,5534.0
2023-08-25 12:10:00,125.98,126.07,125.84,126.0,29412.0,118.1034,118.1877,117.9721,118.1221,29412.0
2023-08-25 12:15:00,126.03,126.26,126.03,126.24,12722.0,118.1502,118.3659,118.1502,118.3471,12722.0
2023-08-25 12:20:00,126.23,126.4,126.2,126.34,4414.0,118.3377,118.4971,118.3096,118.4409,4414.0
2023-08-25 12:25:00,126.32,126.33,126.2,126.25,6373.0,118.4221,118.4315,118.3096,118.3565,6373.0
2023-08-25 12:30:00,126.21,126.27,126.09,126.12,8327.0,118.319,118.3752,118.2065,118.2346,8327.0
2023-08-25 12:35:00,126.09,126.31,126.06,126.22,21069.0,118.2065,118.4127,118.1784,118.3284,21069.0
2023-08-25 12:40:00,126.2,126.36,126.15,126.15,8634.0,118.3096,118.4596,118.2627,118.2627,8634.0
2023-08-25 12:45:00,126.11,126.16,126.03,126.06,7523.0,118.2252,118.2721,118.1502,118.1784,7523.0
2023-08-25 12:50:00,126.12,126.13,125.92,125.98,8603.0,118.2346,118.244,118.0471,118.1034,8603.0
2023-08-25 12:55:00,125.98,126.13,125.97,126.13,2104.0,118.1034,118.244,118.094,118.244,2104.0
2023-08-25 13:00:00,126.15,126.15,125.86,125.91,7699.0,118.2627,118.2627,117.9909,118.0377,7699.0
2023-08-25 13:05:00,125.92,126.14,125.92,126.13,4197.0,118.0471,118.2534,118.0471,118.244,4197.0
2023-08-25 13:10:00,126.11,126.23,125.94,126.2,5232.0,118.2252,118.3377,118.0659,118.3096,5232.0
2023-08-25 13:15:00,126.21,126.25,125.79,125.8,4111.0,118.319,118.3565,117.9252,117.9346,4111.0
2023-08-25 13:20:00,125.82,125.82,125.49,125.6,4815.0,117.9534,117.9534,117.644,117.7471,4815.0
2023-08-25 13:25:00,125.56,125.65,125.51,125.65,1601.0,117.7096,117.794,117.6628,117.794,1601.0
2023-08-25 13:30:00,125.65,125.7,125.55,125.67,4888.0,117.794,117.8409,117.7003,117.8127,4888.0
2023-08-25 13:35:00,125.7,125.74,125.6,125.67,4111.0,117.8409,117.8784,117.7471,117.8127,4111.0
2023-08-25 13:40:00,125.68,125.72,125.64,125.7,3255.0,117.8221,117.8596,117.7846,117.8409,3255.0
2023-08-25 13:45:00,125.67,125.67,125.44,125.62,3680.0,117.8127,117.8127,117.5971,117.7659,3680.0
2023-08-25 13:50:00,125.61,125.71,125.61,125.71,4801.0,117.7565,117.8502,117.7565,117.8502,4801.0
2023-08-25 13:55:00,125.69,125.84,125.68,125.84,3112.0,117.8315,117.9721,117.8221,117.9721,3112.0
2023-08-25 14:00:00,125.82,125.89,125.74,125.75,3691.0,117.9534,118.019,117.8784,117.8877,3691.0
2023-08-25 14:05:00,125.75,125.91,125.75,125.9,9778.0,117.8877,118.0377,117.8877,118.0284,9778.0
2023-08-25 14:10:00,125.92,126.07,125.87,126.06,13485.0,118.0471,118.1877,118.0002,118.1784,13485.0
2023-08-25 14:15:00,126.04,126.11,125.95,126.07,4934.0,118.1596,118.2252,118.0752,118.1877,4934.0
2023-08-25 14:20:00,126.12,126.23,126.11,126.17,1990.0,118.2346,118.3377,118.2252,118.2815,1990.0
2023-08-25 14:25:00,126.21,126.35,126.21,126.28,4008.0,118.319,118.4502,118.319,118.3846,4008.0
2023-08-25 14:30:00,126.28,126.53,126.28,126.53,5125.0,118.3846,118.619,118.3846,118.619,5125.0
2023-08-25 14:35:00,126.52,126.61,126.46,126.47,11439.0,118.6096,118.694,118.5534,118.5627,11439.0
2023-08-25 14:40:00,126.51,126.54,126.34,126.34,2925.0,118.6002,118.6284,118.4409,118.4409,2925.0
2023-08-25 14:45:00,126.33,126.4,126.26,126.4,2627.0,118.4315,118.4971,118.3659,118.4971,2627.0
2023-08-25 14:50:00,126.4,126.54,126.39,126.51,5448.0,118.4971,118.6284,118.4877,118.6002,5448.0
2023-08-25 14:55:00,126.52,126.66,126.46,126.48,8209.0,118.6096,118.7409,118.5534,118.5721,8209.0
2023-08-25 15:00:00,126.51,126.82,126.51,126.73,38238.0,118.6002,118.8908,118.6002,118.8065,38238.0
2023-08-25 15:05:00,126.71,126.77,126.49,126.65,38125.0,118.7877,118.844,118.5815,118.7315,38125.0
2023-08-25 15:10:00,126.61,126.61,126.35,126.36,7896.0,118.694,118.694,118.4502,118.4596,7896.0
2023-08-25 15:15:00,126.32,126.48,126.26,126.3,8852.0,118.4221,118.5721,118.3659,118.4034,8852.0
2023-08-25 15:20:00,126.3,126.38,126.26,126.34,13140.0,118.4034,118.4784,118.3659,118.4409,13140.0
2023-08-25 15:25:00,126.35,126.37,126.14,126.18,14933.0,118.4502,118.469,118.2534,118.2909,14933.0
2023-08-25 15:30:00,126.21,126.51,126.16,126.49,17356.0,118.319,118.6002,118.2721,118.5815,17356.0
2023-08-25 15:35:00,126.49,126.55,126.09,126.13,10947.0,118.5815,118.6377,118.2065,118.244,10947.0
2023-08-25 15:40:00,126.13,126.45,126.12,126.43,18954.0,118.244,118.544,118.2346,118.5252,18954.0
2023-08-25 15:45:00,126.47,126.56,126.06,126.06,37599.0,118.5627,118.6471,118.1784,118.1784,37599.0
2023-08-25 15:50:00,126.03,126.13,125.65,125.75,66746.0,118.1502,118.244,117.794,117.8877,66746.0
2023-08-25 15:55:00,125.75,126.04,125.74,125.96,84193.0,117.8877,118.1596,117.8784,118.0846,84193.0
2023-08-28 09:30:00,126.57,126.77,125.68,126.64,13506.0,118.6565,118.844,117.8221,118.7221,13506.0
2023-08-28 09:35:00,126.89,127.38,126.89,127.25,7087.0,118.9565,119.4158,118.9565,119.294,7087.0
2023-08-28 09:40:00,127.21,127.42,127.02,127.19,9383.0,119.2565,119.4533,119.0783,119.2377,9383.0
2023-08-28 09:45:00,127.1,127.29,127.07,127.14,6207.0,119.1533,119.3315,119.1252,119.1908,6207.0
2023-08-28 09:50:00,127.13,127.13,126.38,126.58,11760.0,119.1815,119.1815,118.4784,118.6659,11760.0
2023-08-28 09:55:00,126.61,126.99,126.44,126.76,13337.0,118.694,119.0502,118.5346,118.8346,13337.0
2023-08-28 10:00:00,126.76,126.91,126.67,126.87,8750.0,118.8346,118.9752,118.7502,118.9377,8750.0
2023-08-28 10:05:00,126.89,126.98,126.75,126.91,15014.0,118.9565,119.0408,118.8252,118.9752,15014.0
2023-08-28 10:10:00,126.9,127.16,126.9,126.97,13783.0,118.9658,119.2096,118.9658,119.0315,13783.0
2023-08-28 10:15:00,127.05,127.1,126.7,126.78,19371.0,119.1065,119.1533,118.7784,118.8533,19371.0
2023-08-28 10:20:00,126.84,126.97,126.75,126.97,16668.0,118.9096,119.0315,118.8252,119.0315,16668.0
2023-08-28 10:25:00,126.93,127.14,126.93,127.13,11839.0,118.994,119.1908,118.994,119.1815,11839.0
2023-08-28 10:30:00,127.18,127.35,126.99,127.25,14624.0,119.2283,119.3877,119.0502,119.294,14624.0
2023-08-28 10:35:00,127.3,127.38,127.12,127.14,12910.0,119.3408,119.4158,119.1721,119.1908,12910.0
2023-08-28 10:40:00,127.12,127.18,126.98,126.98,16774.0,119.1721,119.2283,119.0408,119.0408,16774.0
2023-08-28 10:45:00,126.94,126.99,126.66,126.8,16201.0,119.0033,119.0502,118.7409,118.8721,16201.0
2023-08-28 10:50:00,126.81,127.2,126.81,126.83,12833.0,118.8815,119.2471,118.8815,118.9002,12833.0
2023-08-28 10:55:00,126.84,126.99,126.7,126.89,29508.0,118.9096,119.0502,118.7784,118.9565,29508.0
2023-08-28 11:00:00,126.92,126.92,126.62,126.62,8355.0,118.9846,118.9846,118.7034,118.7034,8355.0
2023-08-28 11:05:00,126.61,126.89,126.6,126.89,10660.0,118.694,118.9565,118.6846,118.9565,10660.0
2023-08-28 11:10:00,126.89,127.06,126.81,126.93,5611.0,118.9565,119.1158,118.8815,118.994,5611.0
2023-08-28 11:15:00,126.92,126.99,126.89,126.98,15427.0,118.9846,119.0502,118.9565,119.0408,15427.0
2023-08-28 11:20:00,126.98,127.18,126.98,127.07,6593.0,119.0408,119.2283,119.0408,119.1252,6593.0
2023-08-28 11:25:00,127.05,127.31,127.03,127.04,7425.0,119.1065,119.3502,119.0877,119.0971,7425.0
2023-08-28 11:30:00,127.05,127.14,126.91,127.03,3774.0,119.1065,119.1908,118.9752,119.0877,3774.0
2023-08-28 11:35:00,127.08,127.2,126.96,127.08,8653.0,119.1346,119.2471,119.0221,119.1346,8653.0
2023-08-28 11:40:00,127.05,127.05,126.84,127.02,5186.0,119.1065,119.1065,118.9096,119.0783,5186.0
2023-08-28 11:45:00,127.02,127.02,126.79,126.79,2484.0,119.0783,119.0783,118.8627,118.8627,2484.0
2023-08-28 11:50:00,126.76,126.94,126.75,126.94,2487.0,118.8346,119.0033,118.8252,119.0033,2487.0
2023-08-28 11:55:00,126.89,126.93,126.83,126.85,4949.0,118.9565,118.994,118.9002,118.919,4949.0
2023-08-28 12:00:00,126.92,126.98,126.76,126.9,5259.0,118.9846,119.0408,118.8346,118.9658,5259.0
2023-08-28 12:05:00,126.91,127.02,126.9,127.0,3581.0,118.9752,119.0783,118.9658,119.0596,3581.0
2023-08-28 12:10:00,126.94,127.02,126.83,127.02,3816.0,119.0033,119.0783,118.9002,119.0783,3816.0
2023-08-28 12:15:00,127.01,127.03,126.89,126.91,4715.0,119.069,119.0877,118.9565,118.9752,4715.0
2023-08-28 12:20:00,126.91,126.97,126.89,126.96,2311.0,118.9752,119.0315,118.9565,119.0221,2311.0
2023-08-28 12:25:00,126.96,127.04,126.9,126.97,6940.0,119.0221,119.0971,118.9658,119.0315,6940.0
2023-08-28 12:30:00,126.98,127.02,126.94,126.98,4385.0,119.0408,119.0783,119.0033,119.0408,4385.0
2023-08-28 12:35:00,126.93,126.95,126.71,126.82,6732.0,118.994,119.0127,118.7877,118.8908,6732.0
2023-08-28 12:40:00,126.8,127.01,126.8,127.01,7848.0,118.8721,119.069,118.8721,119.069,7848.0
2023-08-28 12:45:00,127.01,127.05,126.96,127.0,4044.0,119.069,119.1065,119.0221,119.0596,4044.0
2023-08-28 12:50:00,127.02,127.22,126.98,127.2,2927.0,119.0783,119.2658,119.0408,119.2471,2927.0
2023-08-28 12:55:00,127.29,127.5,127.26,127.43,11067.0,119.3315,119.5283,119.3033,119.4627,11067.0
2023-08-28 13:00:00,127.42,127.53,127.42,127.48,2200.0,119.4533,119.5565,119.4533,119.5096,2200.0
2023-08-28 13:05:00,127.54,127.54,127.39,127.41,3736.0,119.5658,119.5658,119.4252,119.444,3736.0
2023-08-28 13:10:00,127.43,127.44,127.3,127.32,2414.0,119.4627,119.4721,119.3408,119.3596,2414.0
2023-08-28 13:15:00,127.29,127.32,127.23,127.32,5058.0,119.3315,119.3596,119.2752,119.3596,5058.0
2023-08-28 13:20:00,127.36,127.39,127.21,127.27,6590.0,119.3971,119.4252,119.2565,119.3127,6590.0
2023-08-28 13:25:00,127.28,127.32,127.24,127.32,4646.0,119.3221,119.3596,119.2846,119.3596,4646.0
2023-08-28 13:30:00,127.32,127.52,127.32,127.52,7810.0,119.3596,119.5471,119.3596,119.5471,7810.0
2023-08-28 13:35:00,127.47,127.68,127.35,127.68,11580.0,119.5002,119.6971,119.3877,119.6971,11580.0
2023-08-28 13:40:00,127.68,127.77,127.48,127.51,3846.0,119.6971,119.7815,119.5096,119.5377,3846.0
2023-08-28 13:45:00,127.49,127.53,127.34,127.35,3595.0,119.519,119.5565,119.3783,119.3877,3595.0
2023-08-28 13:50:00,127.35,127.43,127.14,127.15,6648.0,119.3877,119.4627,119.1908,119.2002,6648.0
2023-08-28 13:55:00,127.09,127.14,127.07,127.09,4156.0,119.144,119.1908,119.1252,119.144,4156.0
2023-08-28 14:00:00,127.08,127.08,126.98,127.0,7126.0,119.1346,119.1346,119.0408,119.0596,7126.0
2023-08-28 14:05:00,126.97,127.06,126.92,127.06,3623.0,119.0315,119.1158,118.9846,119.1158,3623.0
2023-08-28 14:10:00,127.06,127.06,126.92,126.97,5331.0,119.1158,119.1158,118.9846,119.0315,5331.0
2023-08-28 14:15:00,126.98,127.02,126.79,126.93,9429.0,119.0408,119.0783,118.8627,118.994,9429.0
2023-08-28 14:20:00,126.96,127.01,126.94,126.97,2363.0,119.0221,119.069,119.0033,119.0315,2363.0
2023-08-28 14:25:00,126.95,127.04,126.93,127.03,5448.0,119.0127,119.0971,118.994,119.0877,5448.0
2023-08-28 14:30:00,127.08,127.2,127.02,127.16,3018.0,119.1346,119.2471,119.0783,119.2096,3018.0
2023-08-28 14:35:00,127.23,127.37,127.18,127.26,4947.0,119.2752,119.4065,119.2283,119.3033,4947.0
2023-08-28 14:40:00,127.31,127.46,127.29,127.36,10963.0,119.3502,119.4908,119.3315,119.3971,10963.0
2023-08-28 14:45:00,127.32,127.32,127.15,127.2,8985.0,119.3596,119.3596,119.2002,119.2471,8985.0
2023-08-28 14:50:00,127.2,127.35,127.2,127.35,2600.0,119.2471,119.3877,119.2471,119.3877,2600.0
2023-08-28 14:55:00,127.34,127.39,127.22,127.27,9915.0,119.3783,119.4252,119.2658,119.3127,9915.0
2023-08-28 15:00:00,127.28,127.33,127.22,127.27,5177.0,119.3221,119.369,119.2658,119.3127,5177.0
2023-08-28 15:05:00,127.28,127.36,127.24,127.32,5660.0,119.3221,119.3971,119.2846,119.3596,5660.0
2023-08-28 15:10:00,127.32,127.35,127.14,127.15,11057.0,119.3596,119.3877,119.1908,119.2002,11057.0
2023-08-28 15:15:00,127.17,127.22,127.08,127.17,5204.0,119.219,119.2658,119.1346,119.219,5204.0
2023-08-28 15:20:00,127.15,127.15,126.96,126.98,14587.0,119.2002,119.2002,119.0221,119.0408,14587.0
2023-08-28 15:25:00,126.95,127.08,126.93,127.02,11388.0,119.0127,119.1346,118.994,119.0783,11388.0
2023-08-28 15:30:00,127.03,127.05,126.94,127.01,22820.0,119.0877,119.1065,119.0033,119.069,22820.0
2023-08-28 15:35:00,127.02,127.06,126.86,126.92,13310.0,119.0783,119.1158,118.9283,118.9846,13310.0
2023-08-28 15:40:00,126.92,127.02,126.85,127.01,12419.0,118.9846,119.0783,118.919,119.069,12419.0
2023-08-28 15:45:00,126.99,127.21,126.92,126.98,36990.0,119.0502,119.2565,118.9846,119.0408,36990.0
2023-08-28 15:50:00,126.99,127.02,126.86,126.99,37549.0,119.0502,119.0783,118.9283,119.0502,37549.0
2023-08-28 15:55:00,126.98,127.23,126.92,127.14,153738.0,119.0408,119.2752,118.9846,119.1908,153738.0
2023-08-29 09:30:00,127.18,127.48,126.61,126.65,16843.0,119.2283,119.5096,118.694,118.7315,16843.0
2023-08-29 09:35:00,126.78,126.82,126.39,126.74,12661.0,118.8533,118.8908,118.4877,118.8158,12661.0
2023-08-29 09:40:00,126.76,127.25,126.75,127.25,6174.0,118.8346,119.294,118.8252,119.294,6174.0
2023-08-29 09:45:00,127.18,127.62,127.18,127.27,16837.0,119.2283,119.6408,119.2283,119.3127,16837.0
2023-08-29 09:50:00,127.22,127.48,127.21,127.44,9599.0,119.2658,119.5096,119.2565,119.4721,9599.0
2023-08-29 09:55:00,127.39,127.43,127.19,127.27,13214.0,119.4252,119.4627,119.2377,119.3127,13214.0
2023-08-29 10:00:00,127.33,127.82,127.32,127.82,11884.0,119.369,119.8283,119.3596,119.8283,11884.0
2023-08-29 10:05:00,127.89,128.55,127.89,128.55,9461.0,119.8939,120.5127,119.8939,120.5127,9461.0
2023-08-29 10:10:00,128.55,128.9,128.29,128.87,8982.0,120.5127,120.8408,120.2689,120.8127,8982.0
2023-08-29 10:15:00,128.85,129.16,128.7,129.16,11344.0,120.7939,121.0845,120.6533,121.0845,11344.0
2023-08-29 10:20:00,129.15,129.44,129.15,129.18,17632.0,121.0752,121.347,121.0752,121.1033,17632.0
2023-08-29 10:25:00,129.27,129.27,129.05,129.11,5343.0,121.1877,121.1877,120.9814,121.0377,5343.0
2023-08-29 10:30:00,129.18,129.2,128.91,128.91,7340.0,121.1033,121.122,120.8502,120.8502,7340.0
2023-08-29 10:35:00,128.97,129.18,128.76,128.76,14988.0,120.9064,121.1033,120.7096,120.7096,14988.0
2023-08-29 10:40:00,128.8,128.98,128.61,128.92,23902.0,120.7471,120.9158,120.5689,120.8596,23902.0
2023-08-29 10:45:00,128.91,128.91,128.6,128.75,5832.0,120.8502,120.8502,120.5596,120.7002,5832.0
2023-08-29 10:50:00,128.72,128.76,128.68,128.69,5977.0,120.6721,120.7096,120.6346,120.6439,5977.0
2023-08-29 10:55:00,128.66,128.72,128.45,128.51,16492.0,120.6158,120.6721,120.4189,120.4752,16492.0
2023-08-29 11:00:00,128.53,128.53,128.33,128.4,6533.0,120.4939,120.4939,120.3064,120.3721,6533.0
2023-08-29 11:05:00,128.37,128.55,128.37,128.46,8280.0,120.3439,120.5127,120.3439,120.4283,8280.0
2023-08-29 11:10:00,128.51,128.53,128.23,128.42,8144.0,120.4752,120.4939,120.2127,120.3908,8144.0
2023-08-29 11:15:00,128.43,128.85,128.41,128.85,10501.0,120.4002,120.7939,120.3814,120.7939,10501.0
2023-08-29 11:20:00,128.87,128.91,128.65,128.76,11106.0,120.8127,120.8502,120.6064,120.7096,11106.0
2023-08-29 11:25:00,128.72,128.88,128.72,128.82,4487.0,120.6721,120.8221,120.6721,120.7658,4487.0
2023-08-29 11:30:00,128.88,129.04,128.85,129.02,5839.0,120.8221,120.972,120.7939,120.9533,5839.0
2023-08-29 11:35:00,129.04,129.48,129.04,129.41,15142.0,120.972,121.3845,120.972,121.3189,15142.0
2023-08-29 11:40:00,129.4,129.4,129.26,129.38,4378.0,121.3095,121.3095,121.1783,121.2908,4378.0
2023-08-29 11:45:00,129.39,129.4,129.28,129.29,4889.0,121.3002,121.3095,121.197,121.2064,4889.0
2023-08-29 11:50:00,129.35,129.38,129.14,129.14,4832.0,121.2627,121.2908,121.0658,121.0658,4832.0
2023-08-29 11:55:00,129.09,129.36,129.08,129.33,4733.0,121.0189,121.272,121.0095,121.2439,4733.0
2023-08-29 12:00:00,129.35,129.44,129.31,129.37,5750.0,121.2627,121.347,121.2252,121.2814,5750.0
2023-08-29 12:05:00,129.38,129.45,129.33,129.39,8142.0,121.2908,121.3564,121.2439,121.3002,8142.0
2023-08-29 12:10:00,129.42,129.65,129.42,129.61,11322.0,121.3283,121.5439,121.3283,121.5064,11322.0
2023-08-29 12:15:00,129.65,129.94,129.62,129.87,20904.0,121.5439,121.8158,121.5158,121.7502,20904.0
2023-08-29 12:20:00,129.87,130.0,129.8,129.88,12277.0,121.7502,121.872,121.6845,121.7595,12277.0
2023-08-29 12:25:00,129.87,129.93,129.84,129.88,4543.0,121.7502,121.8064,121.722,121.7595,4543.0
2023-08-29 12:30:00,129.92,129.92,129.78,129.8,8984.0,121.797,121.797,121.6658,121.6845,8984.0
2023-08-29 12:35:00,129.78,129.84,129.72,129.83,7141.0,121.6658,121.722,121.6095,121.7127,7141.0
2023-08-29 12:40:00,129.81,129.98,129.81,129.84,9869.0,121.6939,121.8533,121.6939,121.722,9869.0
2023-08-29 12:45:00,129.89,129.91,129.66,129.81,8629.0,121.7689,121.7877,121.5533,121.6939,8629.0
2023-08-29 12:50:00,129.81,129.97,129.74,129.9,4157.0,121.6939,121.8439,121.6283,121.7783,4157.0
2023-08-29 12:55:00,129.92,130.02,129.92,129.98,6812.0,121.797,121.8908,121.797,121.8533,6812.0
2023-08-29 13:00:00,129.98,130.1,129.95,130.1,7084.0,121.8533,121.9658,121.8252,121.9658,7084.0
2023-08-29 13:05:00,130.14,130.15,130.0,130.06,3566.0,122.0033,122.0126,121.872,121.9283,3566.0
2023-08-29 13:10:00,130.04,130.09,129.98,130.07,3852.0,121.9095,121.9564,121.8533,121.9376,3852.0
2023-08-29 13:15:00,130.11,130.16,129.99,130.0,7780.0,121.9751,122.022,121.8627,121.872,7780.0
2023-08-29 13:20:00,130.01,130.14,130.0,130.14,4379.0,121.8814,122.0033,121.872,122.0033,4379.0
2023-08-29 13:25:00,130.11,130.15,130.03,130.03,5430.0,121.9751,122.0126,121.9001,121.9001,5430.0
2023-08-29 13:30:00,130.01,130.17,130.0,130.13,3010.0,121.8814,122.0314,121.872,121.9939,3010.0
2023-08-29 13:35:00,130.18,130.23,130.07,130.12,5970.0,122.0408,122.0876,121.9376,121.9845,5970.0
2023-08-29 13:40:00,130.12,130.17,129.97,129.98,4067.0,121.9845,122.0314,121.8439,121.8533,4067.0
2023-08-29 13:45:00,129.97,130.03,129.94,130.0,3218.0,121.8439,121.9001,121.8158,121.872,3218.0
2023-08-29 13:50:00,129.97,129.97,129.83,129.84,6958.0,121.8439,121.8439,121.7127,121.722,6958.0
2023-08-29 13:55:00,129.82,129.84,129.71,129.75,4308.0,121.7033,121.722,121.6002,121.6377,4308.0
2023-08-29 14:00:00,129.77,129.84,129.76,129.84,3152.0,121.6564,121.722,121.647,121.722,3152.0
2023-08-29 14:05:00,129.83,129.91,129.79,129.84,9221.0,121.7127,121.7877,121.6752,121.722,9221.0
2023-08-29 14:10:00,129.84,129.9,129.74,129.75,5461.0,121.722,121.7783,121.6283,121.6377,5461.0
2023-08-29 14:15:00,129.71,129.74,129.6,129.6,13148.0,121.6002,121.6283,121.497,121.497,13148.0
2023-08-29 14:20:00,129.59,129.6,129.44,129.45,2838.0,121.4877,121.497,121.347,121.3564,2838.0
2023-08-29 14:25:00,129.41,129.51,129.41,129.45,4358.0,121.3189,121.4127,121.3189,121.3564,4358.0
2023-08-29 14:30:00,129.44,129.48,129.31,129.47,4499.0,121.347,121.3845,121.2252,121.3752,4499.0
2023-08-29 14:35:00,129.5,129.51,129.37,129.4,4326.0,121.4033,121.4127,121.2814,121.3095,4326.0
2023-08-29 14:40:00,129.4,129.53,129.4,129.48,2327.0,121.3095,121.4314,121.3095,121.3845,2327.0
2023-08-29 14:45:00,129.47,129.58,129.45,129.45,4026.0,121.3752,121.4783,121.3564,121.3564,4026.0
2023-08-29 14:50:00,129.42,129.61,129.39,129.56,22124.0,121.3283,121.5064,121.3002,121.4595,22124.0
2023-08-29 14:55:00,129.56,129.62,129.46,129.52,13153.0,121.4595,121.5158,121.3658,121.422,13153.0
2023-08-29 15:00:00,129.47,129.47,129.31,129.45,4234.0,121.3752,121.3752,121.2252,121.3564,4234.0
2023-08-29 15:05:00,129.47,129.5,129.44,129.44,5612.0,121.3752,121.4033,121.347,121.347,5612.0
2023-08-29 15:10:00,129.43,129.58,129.36,129.55,7633.0,121.3377,121.4783,121.272,121.4502,7633.0
2023-08-29 15:15:00,129.53,129.63,129.48,129.61,8621.0,121.4314,121.5252,121.3845,121.5064,8621.0
2023-08-29 15:20:00,129.62,129.65,129.53,129.63,7198.0,121.5158,121.5439,121.4314,121.5252,7198.0
2023-08-29 15:25:00,129.63,129.65,129.56,129.64,7585.0,121.5252,121.5439,121.4595,121.5345,7585.0
2023-08-29 15:30:00,129.65,129.68,129.52,129.66,12147.0,121.5439,121.572,121.422,121.5533,12147.0
2023-08-29 15:35:00,129.65,129.75,129.64,129.69,5289.0,121.5439,121.6377,121.5345,121.5814,5289.0
2023-08-29 15:40:00,129.7,129.88,129.61,129.88,13049.0,121.5908,121.7595,121.5064,121.7595,13049.0
2023-08-29 15:45:00,129.91,130.07,129.89,130.02,24112.0,121.7877,121.9376,121.7689,121.8908,24112.0
2023-08-29 15:50:00,130.05,130.3,129.95,130.28,42379.0,121.9189,122.1533,121.8252,122.1345,42379.0
2023-08-29 15:55:00,130.25,130.43,130.19,130.37,90738.0,122.1064,122.2751,122.0501,122.2189,90738.0
2023-08-30 09:30:00,130.22,131.29,129.84,131.21,30269.0,122.0783,123.0814,121.722,123.0064,30269.0
2023-08-30 09:35:00,131.2,131.38,130.91,131.32,9022.0,122.997,123.1657,122.7251,123.1095,9022.0
2023-08-30 09:40:00,131.19,131.27,130.78,131.06,16890.0,122.9876,123.0626,122.6033,122.8658,16890.0
2023-08-30 09:45:00,131.07,131.21,130.91,131.21,4253.0,122.8751,123.0064,122.7251,123.0064,4253.0
2023-08-30 09:50:00,131.24,131.54,131.22,131.45,12806.0,123.0345,123.3157,123.0157,123.2314,12806.0
2023-08-30 09:55:00,131.51,131.61,131.28,131.28,5560.0,123.2876,123.3814,123.072,123.072,5560.0
2023-08-30 10:00:00,131.26,131.62,131.21,131.56,20116.0,123.0532,123.3907,123.0064,123.3345,20116.0
2023-08-30 10:05:00,131.59,131.73,131.52,131.54,12025.0,123.3626,123.4939,123.297,123.3157,12025.0
2023-08-30 10:10:00,131.5,131.76,131.44,131.56,11727.0,123.2782,123.522,123.222,123.3345,11727.0
2023-08-30 10:15:00,131.53,131.57,131.42,131.48,8976.0,123.3064,123.3439,123.2032,123.2595,8976.0
2023-08-30 10:20:00,131.47,131.47,131.1,131.11,11842.0,123.2501,123.2501,122.9033,122.9126,11842.0
2023-08-30 10:25:00,131.12,131.21,130.91,131.14,11921.0,122.922,123.0064,122.7251,122.9407,11921.0
2023-08-30 10:30:00,131.14,131.59,131.06,131.58,24764.0,122.9407,123.3626,122.8658,123.3532,24764.0
2023-08-30 10:35:00,131.55,131.55,131.2,131.44,14654.0,123.3251,123.3251,122.997,123.222,14654.0
2023-08-30 10:40:00,131.44,131.5,131.39,131.49,6758.0,123.222,123.2782,123.1751,123.2689,6758.0
2023-08-30 10:45:00,131.49,131.64,131.36,131.4,20869.0,123.2689,123.4095,123.147,123.1845,20869.0
2023-08-30 10:50:00,131.36,131.46,131.29,131.46,5367.0,123.147,123.2407,123.0814,123.2407,5367.0
2023-08-30 10:55:00,131.43,131.65,131.43,131.6,8784.0,123.2126,123.4189,123.2126,123.372,8784.0
2023-08-30 11:00:00,131.58,131.69,131.37,131.38,67758.0,123.3532,123.4564,123.1564,123.1657,67758.0
2023-08-30 11:05:00,131.37,131.61,131.36,131.48,6237.0,123.1564,123.3814,123.147,123.2595,6237.0
2023-08-30 11:10:00,131.48,131.49,131.07,131.12,8987.0,123.2595,123.2689,122.8751,122.922,8987.0
2023-08-30 11:15:00,131.11,131.45,131.11,131.45,10693.0,122.9126,123.2314,122.9126,123.2314,10693.0
2023-08-30 11:20:00,131.43,131.52,131.19,131.33,17968.0,123.2126,123.297,122.9876,123.1189,17968.0
2023-08-30 11:25:00,131.32,131.35,131.15,131.31,16399.0,123.1095,123.1376,122.9501,123.1001,16399.0
2023-08-30 11:30:00,131.28,131.35,131.18,131.29,5318.0,123.072,123.1376,122.9782,123.0814,5318.0
2023-08-30 11:35:00,131.29,131.52,131.29,131.33,15892.0,123.0814,123.297,123.0814,123.1189,15892.0
2023-08-30 11:40:00,131.27,131.4,131.26,131.27,5492.0,123.0626,123.1845,123.0532,123.0626,5492.0
2023-08-30 11:45:00,131.3,131.47,131.3,131.31,24712.0,123.0907,123.2501,123.0907,123.1001,24712.0
2023-08-30 11:50:00,131.32,131.38,131.23,131.35,11983.0,123.1095,123.1657,123.0251,123.1376,11983.0
2023-08-30 11:55:00,131.35,131.36,131.27,131.32,12471.0,123.1376,123.147,123.0626,123.1095,12471.0
2023-08-30 12:00:00,131.31,131.44,131.29,131.42,8306.0,123.1001,123.222,123.0814,123.2032,8306.0
2023-08-30 12:05:00,131.4,131.4,130.99,130.99,12301.0,123.1845,123.1845,122.8001,122.8001,12301.0
2023-08-30 12:10:00,130.87,131.22,130.83,131.16,3183.0,122.6876,123.0157,122.6501,122.9595,3183.0
2023-08-30 12:15:00,131.09,131.21,130.98,131.01,8510.0,122.8939,123.0064,122.7908,122.8189,8510.0
2023-08-30 12:20:00,131.0,131.07,130.99,131.03,3722.0,122.8095,122.8751,122.8001,122.8376,3722.0
2023-08-30 12:25:00,131.03,131.15,131.0,131.13,5515.0,122.8376,122.9501,122.8095,122.9314,5515.0
2023-08-30 12:30:00,131.15,131.25,131.13,131.24,3180.0,122.9501,123.0439,122.9314,123.0345,3180.0
2023-08-30 12:35:00,131.26,131.28,131.15,131.2,5709.0,123.0532,123.072,122.9501,122.997,5709.0
2023-08-30 12:40:00,131.22,131.22,131.07,131.11,2896.0,123.0157,123.0157,122.8751,122.9126,2896.0
2023-08-30 12:45:00,131.12,131.21,131.1,131.14,3442.0,122.922,123.0064,122.9033,122.9407,3442.0
2023-08-30 12:50:00,131.1,131.22,131.1,131.15,5415.0,122.9033,123.0157,122.9033,122.9501,5415.0
2023-08-30 12:55:00,131.16,131.3,131.16,131.25,4200.0,122.9595,123.0907,122.9595,123.0439,4200.0
2023-08-30 13:00:00,131.29,131.35,131.16,131.31,7197.0,123.0814,123.1376,122.9595,123.1001,7197.0
2023-08-30 13:05:00,131.29,131.3,131.22,131.3,4819.0,123.0814,123.0907,123.0157,123.0907,4819.0
2023-08-30 13:10:00,131.3,131.45,131.26,131.26,4825.0,123.0907,123.2314,123.0532,123.0532,4825.0
2023-08-30 13:15:00,131.27,131.44,131.22,131.44,3846.0,123.0626,123.222,123.0157,123.222,3846.0
2023-08-30 13:20:00,131.41,131.48,131.34,131.45,3744.0,123.1939,123.2595,123.1282,123.2314,3744.0
2023-08-30 13:25:00,131.42,131.61,131.39,131.59,6820.0,123.2032,123.3814,123.1751,123.3626,6820.0
2023-08-30 13:30:00,131.59,131.85,131.56,131.74,7800.0,123.3626,123.6064,123.3345,123.5032,7800.0
2023-08-30 13:35:00,131.75,131.94,131.75,131.92,14408.0,123.5126,123.6907,123.5126,123.672,14408.0
2023-08-30 13:40:00,131.97,131.97,131.73,131.73,14337.0,123.7189,123.7189,123.4939,123.4939,14337.0
2023-08-30 13:45:00,131.72,131.8,131.5,131.52,8302.0,123.4845,123.5595,123.2782,123.297,8302.0
2023-08-30 13:50:00,131.54,131.6,131.51,131.53,2797.0,123.3157,123.372,123.2876,123.3064,2797.0
2023-08-30 13:55:00,131.52,131.57,131.49,131.51,4507.0,123.297,123.3439,123.2689,123.2876,4507.0
2023-08-30 14:00:00,131.51,131.57,131.42,131.45,5537.0,123.2876,123.3439,123.2032,123.2314,5537.0
2023-08-30 14:05:00,131.49,131.5,131.35,131.48,4828.0,123.2689,123.2782,123.1376,123.2595,4828.0
2023-08-30 14:10:00,131.46,131.59,131.35,131.59,6486.0,123.2407,123.3626,123.1376,123.3626,6486.0
2023-08-30 14:15:00,131.57,131.73,131.55,131.61,7475.0,123.3439,123.4939,123.3251,123.3814,7475.0
2023-08-30 14:20:00,131.55,131.61,131.48,131.59,4367.0,123.3251,123.3814,123.2595,123.3626,4367.0
2023-08-30 14:25:00,131.6,131.6,131.14,131.15,13621.0,123.372,123.372,122.9407,122.9501,13621.0
2023-08-30 14:30:00,131.13,131.37,131.09,131.36,5506.0,122.9314,123.1564,122.8939,123.147,5506.0
2023-08-30 14:35:00,131.36,131.47,131.32,131.41,6094.0,123.147,123.2501,123.1095,123.1939,6094.0
2023-08-30 14:40:00,131.46,131.56,131.44,131.52,5762.0,123.2407,123.3345,123.222,123.297,5762.0
2023-08-30 14:45:00,131.55,131.61,131.47,131.61,5361.0,123.3251,123.3814,123.2501,123.3814,5361.0
2023-08-30 14:50:00,131.59,131.71,131.59,131.71,6221.0,123.3626,123.4751,123.3626,123.4751,6221.0
2023-08-30 14:55:00,131.72,131.78,131.6,131.67,14271.0,123.4845,123.5407,123.372,123.4376,14271.0
2023-08-30 15:00:00,131.67,131.79,131.63,131.67,11528.0,123.4376,123.5501,123.4001,123.4376,11528.0
2023-08-30 15:05:00,131.67,131.81,131.65,131.73,9262.0,123.4376,123.5689,123.4189,123.4939,9262.0
2023-08-30 15:10:00,131.73,131.77,131.64,131.66,14135.0,123.4939,123.5314,123.4095,123.4282,14135.0
2023-08-30 15:15:00,131.68,131.74,131.64,131.66,7583.0,123.447,123.5032,123.4095,123.4282,7583.0
2023-08-30 15:20:00,131.68,131.7,131.57,131.68,7669.0,123.447,123.4657,123.3439,123.447,7669.0
2023-08-30 15:25:00,131.68,131.68,131.59,131.63,8592.0,123.447,123.447,123.3626,123.4001,8592.0
2023-08-30 15:30:00,131.63,131.69,131.51,131.63,10537.0,123.4001,123.4564,123.2876,123.4001,10537.0
2023-08-30 15:35:00,131.64,131.64,131.45,131.49,16664.0,123.4095,123.4095,123.2314,123.2689,16664.0
2023-08-30 15:40:00,131.53,131.57,131.49,131.52,12434.0,123.3064,123.3439,123.2689,123.297,12434.0
2023-08-30 15:45:00,131.52,131.74,131.47,131.72,25927.0,123.297,123.5032,123.2501,123.4845,25927.0
2023-08-30 15:50:00,131.7,131.74,131.45,131.5,41816.0,123.4657,123.5032,123.2314,123.2782,41816.0
2023-08-30 15:55:00,131.52,131.74,131.49,131.64,80624.0,123.297,123.5032,123.2689,123.4095,80624.0
2023-08-31 09:30:00,131.68,131.9,131.36,131.65,37124.0,123.447,123.6532,123.147,123.4189,37124.0
2023-08-31 09:35:00,131.63,131.7,130.99,131.0,12001.0,123.4001,123.4657,122.8001,122.8095,12001.0
2023-08-31 09:40:00,131.01,132.0,130.98,131.98,16437.0,122.8189,123.747,122.7908,123.7282,16437.0
2023-08-31 09:45:00,132.0,132.25,131.92,132.12,9004.0,123.747,123.9813,123.672,123.8595,9004.0
2023-08-31 09:50:00,132.11,132.11,131.61,131.67,5523.0,123.8501,123.8501,123.3814,123.4376,5523.0
2023-08-31 09:55:00,131.61,131.68,131.52,131.63,5179.0,123.3814,123.447,123.297,123.4001,5179.0
2023-08-31 10:00:00,131.66,131.7,131.22,131.32,4829.0,123.4282,123.4657,123.0157,123.1095,4829.0
2023-08-31 10:05:00,131.33,131.56,131.32,131.55,3445.0,123.1189,123.3345,123.1095,123.3251,3445.0
2023-08-31 10:10:00,131.54,131.63,131.44,131.46,5805.0,123.3157,123.4001,123.222,123.2407,5805.0
2023-08-31 10:15:00,131.48,131.55,131.39,131.55,4552.0,123.2595,123.3251,123.1751,123.3251,4552.0
2023-08-31 10:20:00,131.49,131.53,131.38,131.53,4515.0,123.2689,123.3064,123.1657,123.3064,4515.0
2023-08-31 10:25:00,131.5,131.5,131.25,131.37,3411.0,123.2782,123.2782,123.0439,123.1564,3411.0
2023-08-31 10:30:00,131.39,131.42,131.21,131.4,3205.0,123.1751,123.2032,123.0064,123.1845,3205.0
2023-08-31 10:35:00,131.47,131.5,131.33,131.34,4976.0,123.2501,123.2782,123.1189,123.1282,4976.0
2023-08-31 10:40:00,131.33,131.54,131.32,131.32,10617.0,123.1189,123.3157,123.1095,123.1095,10617.0
2023-08-31 10:45:00,131.31,131.42,131.24,131.4,6823.0,123.1001,123.2032,123.0345,123.1845,6823.0
2023-08-31 10:50:00,131.42,131.46,131.19,131.46,6973.0,123.2032,123.2407,122.9876,123.2407,6973.0
2023-08-31 10:55:00,131.42,131.47,131.29,131.31,6785.0,123.2032,123.2501,123.0814,123.1001,6785.0
2023-08-31 11:00:00,131.31,131.37,131.21,131.23,2299.0,123.1001,123.1564,123.0064,123.0251,2299.0
2023-08-31 11:05:00,131.23,131.33,131.19,131.27,4401.0,123.0251,123.1189,122.9876,123.0626,4401.0
2023-08-31 11:10:00,131.36,131.39,131.25,131.25,3598.0,123.147,123.1751,123.0439,123.0439,3598.0
2023-08-31 11:15:00,131.25,131.48,131.21,131.45,3933.0,123.0439,123.2595,123.0064,123.2314,3933.0
2023-08-31 11:20:00,131.41,131.41,131.28,131.33,7754.0,123.1939,123.1939,123.072,123.1189,7754.0
2023-08-31 11:25:00,131.3,131.51,131.3,131.5,2955.0,123.0907,123.2876,123.0907,123.2782,2955.0
2023-08-31 11:30:00,131.49,131.5,131.02,131.03,9787.0,123.2689,123.2782,122.8283,122.8376,9787.0
2023-08-31 11:35:00,131.06,131.18,130.95,131.07,44991.0,122.8658,122.9782,122.7626,122.8751,44991.0
2023-08-31 11:40:00,131.1,131.17,130.99,131.03,17309.0,122.9033,122.9689,122.8001,122.8376,17309.0
2023-08-31 11:45:00,131.03,131.29,131.03,131.24,9033.0,122.8376,123.0814,122.8376,123.0345,9033.0
2023-08-31 11:50:00,131.22,131.44,131.19,131.39,8485.0,123.0157,123.222,122.9876,123.1751,8485.0
2023-08-31 11:55:00,131.35,131.37,131.2,131.37,6826.0,123.1376,123.1564,122.997,123.1564,6826.0
2023-08-31 12:00:00,131.35,131.47,131.35,131.44,3190.0,123.1376,123.2501,123.1376,123.222,3190.0
2023-08-31 12:05:00,131.49,131.72,131.43,131.61,10311.0,123.2689,123.4845,123.2126,123.3814,10311.0
2023-08-31 12:10:00,131.64,131.84,131.64,131.84,28642.0,123.4095,123.597,123.4095,123.597,28642.0
2023-08-31 12:15:00,131.79,131.88,131.68,131.69,5246.0,123.5501,123.6345,123.447,123.4564,5246.0
2023-08-31 12:20:00,131.6,131.66,131.58,131.63,5198.0,123.372,123.4282,123.3532,123.4001,5198.0
2023-08-31 12:25:00,131.63,131.71,131.59,131.63,3141.0,123.4001,123.4751,123.3626,123.4001,3141.0
2023-08-31 12:30:00,131.62,131.79,131.61,131.69,7561.0,123.3907,123.5501,123.3814,123.4564,7561.0
2023-08-31 12:35:00,131.7,131.73,131.63,131.64,2278.0,123.4657,123.4939,123.4001,123.4095,2278.0
2023-08-31 12:40:00,131.62,131.62,131.43,131.44,2555.0,123.3907,123.3907,123.2126,123.222,2555.0
2023-08-31 12:45:00,131.33,131.49,131.25,131.25,6789.0,123.1189,123.2689,123.0439,123.0439,6789.0
2023-08-31 12:50:00,131.23,131.31,131.21,131.31,1067.0,123.0251,123.1001,123.0064,123.1001,1067.0
2023-08-31 12:55:00,131.35,131.47,131.34,131.47,1725.0,123.1376,123.2501,123.1282,123.2501,1725.0
2023-08-31 13:00:00,131.44,131.53,131.44,131.52,4614.0,123.222,123.3064,123.222,123.297,4614.0
2023-08-31 13:05:00,131.5,131.69,131.5,131.69,20453.0,123.2782,123.4564,123.2782,123.4564,20453.0
2023-08-31 13:10:00,131.69,131.69,131.59,131.62,9554.0,123.4564,123.4564,123.3626,123.3907,9554.0
2023-08-31 13:15:00,131.64,131.7,131.61,131.65,3584.0,123.4095,123.4657,123.3814,123.4189,3584.0
2023-08-31 13:20:00,131.64,131.76,131.6,131.75,4004.0,123.4095,123.522,123.372,123.5126,4004.0
2023-08-31 13:25:00,131.82,131.83,131.63,131.64,5334.0,123.5782,123.5876,123.4001,123.4095,5334.0
2023-08-31 13:30:00,131.6,131.73,131.6,131.72,13935.0,123.372,123.4939,123.372,123.4845,13935.0
2023-08-31 13:35:00,131.67,131.73,131.67,131.71,4821.0,123.4376,123.4939,123.4376,123.4751,4821.0
2023-08-31 13:40:00,131.71,131.81,131.7,131.77,1320.0,123.4751,123.5689,123.4657,123.5314,1320.0
2023-08-31 13:45:00,131.78,131.8,131.65,131.65,3954.0,123.5407,123.5595,123.4189,123.4189,3954.0
2023-08-31 13:50:00,131.66,131.73,131.58,131.64,6567.0,123.4282,123.4939,123.3532,123.4095,6567.0
2023-08-31 13:55:00,131.69,131.73,131.67,131.69,2643.0,123.4564,123.4939,123.4376,123.4564,2643.0
2023-08-31 14:00:00,131.74,131.84,131.71,131.84,2655.0,123.5032,123.597,123.4751,123.597,2655.0
2023-08-31 14:05:00,131.81,131.93,131.81,131.83,3934.0,123.5689,123.6814,123.5689,123.5876,3934.0
2023-08-31 14:10:00,131.82,131.84,131.77,131.84,3188.0,123.5782,123.597,123.5314,123.597,3188.0
2023-08-31 14:15:00,131.86,131.86,131.72,131.74,4234.0,123.6157,123.6157,123.4845,123.5032,4234.0
2023-08-31 14:20:00,131.75,131.85,131.73,131.84,4703.0,123.5126,123.6064,123.4939,123.597,4703.0
2023-08-31 14:25:00,131.86,131.86,131.76,131.8,3395.0,123.6157,123.6157,123.522,123.5595,3395.0
2023-08-31 14:30:00,131.78,131.79,131.66,131.67,4156.0,123.5407,123.5501,123.4282,123.4376,4156.0
2023-08-31 14:35:00,131.67,131.77,131.6,131.67,11606.0,123.4376,123.5314,123.372,123.4376,11606.0
2023-08-31 14:40:00,131.69,131.7,131.56,131.6,18876.0,123.4564,123.4657,123.3345,123.372,18876.0
2023-08-31 14:45:00,131.6,131.61,131.43,131.5,15599.0,123.372,123.3814,123.2126,123.2782,15599.0
2023-08-31 14:50:00,131.45,131.75,131.45,131.72,8139.0,123.2314,123.5126,123.2314,123.4845,8139.0
2023-08-31 14:55:00,131.72,131.85,131.71,131.81,17444.0,123.4845,123.6064,123.4751,123.5689,17444.0
2023-08-31 15:00:00,131.82,131.87,131.78,131.85,11272.0,123.5782,123.6251,123.5407,123.6064,11272.0
2023-08-31 15:05:00,131.84,131.87,131.71,131.87,12807.0,123.597,123.6251,123.4751,123.6251,12807.0
2023-08-31 15:10:00,131.89,132.09,131.89,131.93,23209.0,123.6439,123.8314,123.6439,123.6814,23209.0
2023-08-31 15:15:00,131.93,131.94,131.8,131.8,6746.0,123.6814,123.6907,123.5595,123.5595,6746.0
2023-08-31 15:20:00,131.79,131.96,131.78,131.85,4051.0,123.5501,123.7095,123.5407,123.6064,4051.0
2023-08-31 15:25:00,131.8,131.81,131.72,131.79,6199.0,123.5595,123.5689,123.4845,123.5501,6199.0
2023-08-31 15:30:00,131.84,131.93,131.8,131.8,7057.0,123.597,123.6814,123.5595,123.5595,7057.0
2023-08-31 15:35:00,131.78,131.94,131.76,131.94,13102.0,123.5407,123.6907,123.522,123.6907,13102.0
2023-08-31 15:40:00,131.92,132.05,131.87,132.0,19871.0,123.672,123.7939,123.6251,123.747,19871.0
2023-08-31 15:45:00,132.0,132.08,131.9,131.98,19912.0,123.747,123.822,123.6532,123.7282,19912.0
2023-08-31 15:50:00,131.96,132.0,131.79,131.85,29727.0,123.7095,123.747,123.5501,123.6064,29727.0
2023-08-31 15:55:00,131.84,131.98,131.71,131.76,126795.0,123.597,123.7282,123.4751,123.522,126795.0
2023-09-01 09:30:00,132.62,132.81,132.22,132.34,15100.0,124.3282,124.5063,123.9532,124.0657,15100.0
2023-09-01 09:35:00,132.34,132.34,131.81,132.13,30531.0,124.0657,124.0657,123.5689,123.8689,30531.0
2023-09-01 09:40:00,132.19,132.23,131.77,132.18,7231.0,123.9251,123.9626,123.5314,123.9157,7231.0
2023-09-01 09:45:00,132.28,132.36,132.04,132.28,5277.0,124.0095,124.0845,123.7845,124.0095,5277.0
2023-09-01 09:50:00,132.35,132.36,132.07,132.14,3364.0,124.0751,124.0845,123.8126,123.8782,3364.0
2023-09-01 09:55:00,132.15,132.48,132.12,132.4,9315.0,123.8876,124.197,123.8595,124.122,9315.0
2023-09-01 10:00:00,132.31,132.82,132.31,132.8,11621.0,124.0376,124.5157,124.0376,124.497,11621.0
2023-09-01 10:05:00,132.85,132.87,132.58,132.87,7437.0,124.5438,124.5626,124.2907,124.5626,7437.0
2023-09-01 10:10:00,132.86,133.29,132.85,133.18,6076.0,124.5532,124.9563,124.5438,124.8532,6076.0
2023-09-01 10:15:00,133.14,133.39,133.01,133.23,9016.0,124.8157,125.0501,124.6938,124.9001,9016.0
2023-09-01 10:20:00,133.29,133.35,132.84,132.96,6395.0,124.9563,125.0126,124.5345,124.647,6395.0
2023-09-01 10:25:00,132.89,132.89,132.53,132.57,5923.0,124.5813,124.5813,124.2438,124.2813,5923.0
2023-09-01 10:30:00,132.58,132.59,132.31,132.41,6127.0,124.2907,124.3001,124.0376,124.1313,6127.0
2023-09-01 10:35:00,132.41,132.6,132.33,132.34,3277.0,124.1313,124.3095,124.0563,124.0657,3277.0
2023-09-01 10:40:00,132.45,132.77,132.37,132.77,2072.0,124.1688,124.4688,124.0938,124.4688,2072.0
2023-09-01 10:45:00,132.66,132.84,132.6,132.65,2536.0,124.3657,124.5345,124.3095,124.3563,2536.0
2023-09-01 10:50:00,132.68,132.81,132.66,132.66,2863.0,124.3845,124.5063,124.3657,124.3657,2863.0
2023-09-01 10:55:00,132.72,132.78,132.53,132.57,3155.0,124.422,124.4782,124.2438,124.2813,3155.0
2023-09-01 11:00:00,132.54,132.66,132.48,132.66,3849.0,124.2532,124.3657,124.197,124.3657,3849.0
2023-09-01 11:05:00,132.57,132.6,132.41,132.42,1603.0,124.2813,124.3095,124.1313,124.1407,1603.0
2023-09-01 11:10:00,132.44,132.47,132.19,132.37,5878.0,124.1595,124.1876,123.9251,124.0938,5878.0
2023-09-01 11:15:00,132.45,132.64,132.38,132.59,3588.0,124.1688,124.347,124.1032,124.3001,3588.0
2023-09-01 11:20:00,132.55,132.67,132.45,132.6,16320.0,124.2626,124.3751,124.1688,124.3095,16320.0
2023-09-01 11:25:00,132.59,132.59,132.18,132.25,15525.0,124.3001,124.3001,123.9157,123.9813,15525.0
2023-09-01 11:30:00,132.25,132.45,132.24,132.38,4098.0,123.9813,124.1688,123.972,124.1032,4098.0
2023-09-01 11:35:00,132.3,132.31,132.08,132.1,16795.0,124.0282,124.0376,123.822,123.8407,16795.0
2023-09-01 11:40:00,132.14,132.15,131.92,131.93,4785.0,123.8782,123.8876,123.672,123.6814,4785.0
2023-09-01 11:45:00,131.89,132.0,131.77,131.77,8252.0,123.6439,123.747,123.5314,123.5314,8252.0
2023-09-01 11:50:00,131.79,131.94,131.79,131.94,4026.0,123.5501,123.6907,123.5501,123.6907,4026.0
2023-09-01 11:55:00,131.94,131.94,131.67,131.74,5371.0,123.6907,123.6907,123.4376,123.5032,5371.0
2023-09-01 12:00:00,131.75,131.75,131.37,131.5,11964.0,123.5126,123.5126,123.1564,123.2782,11964.0
2023-09-01 12:05:00,131.52,131.62,131.42,131.47,5745.0,123.297,123.3907,123.2032,123.2501,5745.0
2023-09-01 12:10:00,131.51,131.63,131.5,131.61,4852.0,123.2876,123.4001,123.2782,123.3814,4852.0
2023-09-01 12:15:00,131.61,131.71,131.6,131.67,4723.0,123.3814,123.4751,123.372,123.4376,4723.0
2023-09-01 12:20:00,131.63,131.69,131.46,131.5,6220.0,123.4001,123.4564,123.2407,123.2782,6220.0
2023-09-01 12:25:00,131.51,131.52,131.44,131.47,5368.0,123.2876,123.297,123.222,123.2501,5368.0
2023-09-01 12:30:00,131.49,131.52,131.39,131.4,9182.0,123.2689,123.297,123.1751,123.1845,9182.0
2023-09-01 12:35:00,131.42,131.5,131.3,131.5,6432.0,123.2032,123.2782,123.0907,123.2782,6432.0
2023-09-01 12:40:00,131.55,131.58,131.37,131.37,4490.0,123.3251,123.3532,123.1564,123.1564,4490.0
2023-09-01 12:45:00,131.31,131.39,131.18,131.31,6101.0,123.1001,123.1751,122.9782,123.1001,6101.0
2023-09-01 12:50:00,131.35,131.53,131.32,131.48,4206.0,123.1376,123.3064,123.1095,123.2595,4206.0
2023-09-01 12:55:00,131.45,131.53,131.34,131.43,6461.0,123.2314,123.3064,123.1282,123.2126,6461.0
2023-09-01 13:00:00,131.52,131.53,131.36,131.5,5962.0,123.297,123.3064,123.147,123.2782,5962.0
2023-09-01 13:05:00,131.52,131.65,131.48,131.52,7939.0,123.297,123.4189,123.2595,123.297,7939.0
2023-09-01 13:10:00,131.55,131.58,131.47,131.58,8926.0,123.3251,123.3532,123.2501,123.3532,8926.0
2023-09-01 13:15:00,131.59,131.59,131.48,131.5,3010.0,123.3626,123.3626,123.2595,123.2782,3010.0
2023-09-01 13:20:00,131.5,131.54,131.46,131.49,2992.0,123.2782,123.3157,123.2407,123.2689,2992.0
2023-09-01 13:25:00,131.49,131.49,131.18,131.18,5247.0,123.2689,123.2689,122.9782,122.9782,5247.0
2023-09-01 13:30:00,131.14,131.3,131.14,131.28,2925.0,122.9407,123.0907,122.9407,123.072,2925.0
2023-09-01 13:35:00,131.28,131.33,131.21,131.28,9331.0,123.072,123.1189,123.0064,123.072,9331.0
2023-09-01 13:40:00,131.28,131.34,131.2,131.24,5544.0,123.072,123.1282,122.997,123.0345,5544.0
2023-09-01 13:45:00,131.22,131.34,131.22,131.33,7430.0,123.0157,123.1282,123.0157,123.1189,7430.0
2023-09-01 13:50:00,131.32,131.46,131.27,131.4,4654.0,123.1095,123.2407,123.0626,123.1845,4654.0
2023-09-01 13:55:00,131.43,131.44,131.36,131.38,2333.0,123.2126,123.222,123.147,123.1657,2333.0
2023-09-01 14:00:00,131.39,131.55,131.23,131.55,4185.0,123.1751,123.3251,123.0251,123.3251,4185.0
2023-09-01 14:05:00,131.47,131.59,131.45,131.46,3298.0,123.2501,123.3626,123.2314,123.2407,3298.0
2023-09-01 14:10:00,131.46,131.55,131.36,131.55,10775.0,123.2407,123.3251,123.147,123.3251,10775.0
2023-09-01 14:15:00,131.52,131.56,131.43,131.46,2507.0,123.297,123.3345,123.2126,123.2407,2507.0
2023-09-01 14:20:00,131.5,131.55,131.45,131.46,3222.0,123.2782,123.3251,123.2314,123.2407,3222.0
2023-09-01 14:25:00,131.44,131.5,131.29,131.36,4652.0,123.222,123.2782,123.0814,123.147,4652.0
2023-09-01 14:30:00,131.36,131.47,131.36,131.47,7488.0,123.147,123.2501,123.147,123.2501,7488.0
2023-09-01 14:35:00,131.46,131.46,131.31,131.31,5917.0,123.2407,123.2407,123.1001,123.1001,5917.0
2023-09-01 14:40:00,131.31,131.45,131.31,131.39,4255.0,123.1001,123.2314,123.1001,123.1751,4255.0
2023-09-01 14:45:00,131.35,131.51,131.35,131.44,5684.0,123.1376,123.2876,123.1376,123.222,5684.0
2023-09-01 14:50:00,131.4,131.41,131.29,131.33,4609.0,123.1845,123.1939,123.0814,123.1189,4609.0
2023-09-01 14:55:00,131.33,131.44,131.32,131.37,5425.0,123.1189,123.222,123.1095,123.1564,5425.0
2023-09-01 15:00:00,131.39,131.45,131.38,131.42,4712.0,123.1751,123.2314,123.1657,123.2032,4712.0
2023-09-01 15:05:00,131.4,131.56,131.36,131.51,8315.0,123.1845,123.3345,123.147,123.2876,8315.0
2023-09-01 15:10:00,131.53,131.61,131.47,131.56,6494.0,123.3064,123.3814,123.2501,123.3345,6494.0
2023-09-01 15:15:00,131.55,131.64,131.5,131.52,3605.0,123.3251,123.4095,123.2782,123.297,3605.0
2023-09-01 15:20:00,131.52,131.62,131.49,131.59,5664.0,123.297,123.3907,123.2689,123.3626,5664.0
2023-09-01 15:25:00,131.56,131.66,131.54,131.64,3760.0,123.3345,123.4282,123.3157,123.4095,3760.0
2023-09-01 15:30:00,131.63,131.8,131.62,131.7,7962.0,123.4001,123.5595,123.3907,123.4657,7962.0
2023-09-01 15:35:00,131.72,131.76,131.55,131.56,6214.0,123.4845,123.522,123.3251,123.3345,6214.0
2023-09-01 15:40:00,131.58,131.75,131.58,131.71,10077.0,123.3532,123.5126,123.3532,123.4751,10077.0
2023-09-01 15:45:00,131.69,131.82,131.64,131.82,13032.0,123.4564,123.5782,123.4095,123.5782,13032.0
2023-09-01 15:50:00,131.81,131.96,131.72,131.93,23054.0,123.5689,123.7095,123.4845,123.6814,23054.0
2023-09-01 15:55:00,131.96,132.22,131.93,132.11,95119.0,123.7095,123.9532,123.6814,123.8501,95119.0
2023-09-05 09:30:00,131.98,132.05,131.14,131.75,40741.0,123.7282,123.7939,122.9407,123.5126,40741.0
2023-09-05 09:35:00,131.9,131.98,131.15,131.22,9147.0,123.6532,123.7282,122.9501,123.0157,9147.0
2023-09-05 09:40:00,131.2,131.2,130.57,130.58,12572.0,122.997,122.997,122.4064,122.4158,12572.0
2023-09-05 09:45:00,130.52,130.86,130.38,130.74,10542.0,122.3595,122.6783,122.2283,122.5658,10542.0
2023-09-05 09:50:00,130.62,130.74,130.41,130.71,14424.0,122.4533,122.5658,122.2564,122.5376,14424.0
2023-09-05 09:55:00,130.68,131.0,130.55,131.0,6476.0,122.5095,122.8095,122.3876,122.8095,6476.0
2023-09-05 10:00:00,130.99,131.18,130.93,131.07,6514.0,122.8001,122.9782,122.7439,122.8751,6514.0
2023-09-05 10:05:00,131.08,131.46,131.07,131.29,9707.0,122.8845,123.2407,122.8751,123.0814,9707.0
2023-09-05 10:10:00,131.33,131.58,131.28,131.58,4517.0,123.1189,123.3532,123.072,123.3532,4517.0
2023-09-05 10:15:00,131.52,131.52,131.32,131.4,3927.0,123.297,123.297,123.1095,123.1845,3927.0
2023-09-05 10:20:00,131.33,131.43,131.2,131.43,3128.0,123.1189,123.2126,122.997,123.2126,3128.0
2023-09-05 10:25:00,131.43,131.52,131.28,131.28,4877.0,123.2126,123.297,123.072,123.072,4877.0
2023-09-05 10:30:00,131.33,131.49,131.29,131.33,7533.0,123.1189,123.2689,123.0814,123.1189,7533.0
2023-09-05 10:35:00,131.35,131.57,131.3,131.46,5493.0,123.1376,123.3439,123.0907,123.2407,5493.0
2023-09-05 10:40:00,131.51,131.6,131.42,131.47,5609.0,123.2876,123.372,123.2032,123.2501,5609.0
2023-09-05 10:45:00,131.45,131.67,131.39,131.65,6875.0,123.2314,123.4376,123.1751,123.4189,6875.0
2023-09-05 10:50:00,131.67,131.87,131.56,131.74,7876.0,123.4376,123.6251,123.3345,123.5032,7876.0
2023-09-05 10:55:00,131.71,131.9,131.7,131.81,9215.0,123.4751,123.6532,123.4657,123.5689,9215.0
2023-09-05 11:00:00,131.8,131.89,131.67,131.88,14619.0,123.5595,123.6439,123.4376,123.6345,14619.0
2023-09-05 11:05:00,131.88,131.88,131.67,131.74,5632.0,123.6345,123.6345,123.4376,123.5032,5632.0
2023-09-05 11:10:00,131.7,131.79,131.64,131.68,7831.0,123.4657,123.5501,123.4095,123.447,7831.0
2023-09-05 11:15:00,131.69,131.78,131.54,131.56,8175.0,123.4564,123.5407,123.3157,123.3345,8175.0
2023-09-05 11:20:00,131.53,131.65,131.4,131.52,7248.0,123.3064,123.4189,123.1845,123.297,7248.0
2023-09-05 11:25:00,131.52,131.53,131.32,131.34,8264.0,123.297,123.3064,123.1095,123.1282,8264.0
2023-09-05 11:30:00,131.35,131.35,130.92,130.95,9887.0,123.1376,123.1376,122.7345,122.7626,9887.0
2023-09-05 11:35:00,130.9,131.01,130.85,131.0,11740.0,122.7158,122.8189,122.6689,122.8095,11740.0
2023-09-05 11:40:00,130.98,131.03,130.81,130.89,10239.0,122.7908,122.8376,122.6314,122.7064,10239.0
2023-09-05 11:45:00,130.92,131.01,130.91,130.92,7205.0,122.7345,122.8189,122.7251,122.7345,7205.0
2023-09-05 11:50:00,130.92,130.94,130.6,130.73,6471.0,122.7345,122.7533,122.4345,122.5564,6471.0
2023-09-05 11:55:00,130.7,130.8,130.61,130.8,8314.0,122.5283,122.622,122.4439,122.622,8314.0
2023-09-05 12:00:00,130.82,131.07,130.82,131.02,14167.0,122.6408,122.8751,122.6408,122.8283,14167.0
2023-09-05 12:05:00,131.06,131.38,131.03,131.38,11331.0,122.8658,123.1657,122.8376,123.1657,11331.0
2023-09-05 12:10:00,131.32,131.45,131.29,131.43,5746.0,123.1095,123.2314,123.0814,123.2126,5746.0
2023-09-05 12:15:00,131.44,131.53,131.43,131.48,6542.0,123.222,123.3064,123.2126,123.2595,6542.0
2023-09-05 12:20:00,131.48,131.53,131.39,131.46,9994.0,123.2595,123.3064,123.1751,123.2407,9994.0
2023-09-05 12:25:00,131.4,131.46,131.29,131.41,17149.0,123.1845,123.2407,123.0814,123.1939,17149.0
2023-09-05 12:30:00,131.41,131.65,131.37,131.6,5636.0,123.1939,123.4189,123.1564,123.372,5636.0
2023-09-05 12:35:00,131.53,131.62,131.5,131.51,5144.0,123.3064,123.3907,123.2782,123.2876,5144.0
2023-09-05 12:40:00,131.52,131.56,131.34,131.43,7311.0,123.297,123.3345,123.1282,123.2126,7311.0
2023-09-05 12:45:00,131.45,131.5,131.21,131.24,4232.0,123.2314,123.2782,123.0064,123.0345,4232.0
2023-09-05 12:50:00,131.27,131.31,131.15,131.31,9063.0,123.0626,123.1001,122.9501,123.1001,9063.0
2023-09-05 12:55:00,131.31,131.32,131.21,131.21,3595.0,123.1001,123.1095,123.0064,123.0064,3595.0
2023-09-05 13:00:00,131.21,131.21,130.94,130.94,5757.0,123.0064,123.0064,122.7533,122.7533,5757.0
2023-09-05 13:05:00,130.94,131.1,130.94,131.04,5953.0,122.7533,122.9033,122.7533,122.847,5953.0
2023-09-05 13:10:00,131.04,131.04,130.77,130.82,5319.0,122.847,122.847,122.5939,122.6408,5319.0
2023-09-05 13:15:00,130.78,130.8,130.73,130.77,3704.0,122.6033,122.622,122.5564,122.5939,3704.0
2023-09-05 13:20:00,130.73,130.77,130.61,130.64,5787.0,122.5564,122.5939,122.4439,122.472,5787.0
2023-09-05 13:25:00,130.65,130.71,130.54,130.56,5507.0,122.4814,122.5376,122.3783,122.397,5507.0
2023-09-05 13:30:00,130.53,130.7,130.49,130.7,11399.0,122.3689,122.5283,122.3314,122.5283,11399.0
2023-09-05 13:35:00,130.67,130.69,130.55,130.68,5128.0,122.5001,122.5189,122.3876,122.5095,5128.0
2023-09-05 13:40:00,130.69,130.74,130.52,130.52,8197.0,122.5189,122.5658,122.3595,122.3595,8197.0
2023-09-05 13:45:00,130.53,130.68,130.5,130.68,14832.0,122.3689,122.5095,122.3408,122.5095,14832.0
2023-09-05 13:50:00,130.66,130.67,130.42,130.43,8739.0,122.4908,122.5001,122.2658,122.2751,8739.0
2023-09-05 13:55:00,130.44,130.59,130.32,130.54,16039.0,122.2845,122.4251,122.172,122.3783,16039.0
2023-09-05 14:00:00,130.56,130.56,130.22,130.3,12224.0,122.397,122.397,122.0783,122.1533,12224.0
2023-09-05 14:05:00,130.29,130.34,130.24,130.25,6905.0,122.1439,122.1908,122.097,122.1064,6905.0
2023-09-05 14:10:00,130.25,130.34,130.1,130.2,21232.0,122.1064,122.1908,121.9658,122.0595,21232.0
2023-09-05 14:15:00,130.22,130.34,130.18,130.31,45544.0,122.0783,122.1908,122.0408,122.1626,45544.0
2023-09-05 14:20:00,130.3,130.32,130.24,130.27,8060.0,122.1533,122.172,122.097,122.1251,8060.0
2023-09-05 14:25:00,130.32,130.46,130.24,130.24,22241.0,122.172,122.3033,122.097,122.097,22241.0
2023-09-05 14:30:00,130.25,130.3,130.21,130.3,5312.0,122.1064,122.1533,122.0689,122.1533,5312.0
2023-09-05 14:35:00,130.31,130.32,130.2,130.28,7396.0,122.1626,122.172,122.0595,122.1345,7396.0
2023-09-05 14:40:00,130.3,130.35,130.27,130.29,24626.0,122.1533,122.2001,122.1251,122.1439,24626.0
2023-09-05 14:45:00,130.27,130.36,130.26,130.33,11921.0,122.1251,122.2095,122.1158,122.1814,11921.0
2023-09-05 14:50:00,130.3,130.34,130.21,130.28,11770.0,122.1533,122.1908,122.0689,122.1345,11770.0
2023-09-05 14:55:00,130.28,130.31,130.16,130.27,12499.0,122.1345,122.1626,122.022,122.1251,12499.0
2023-09-05 15:00:00,130.25,130.25,130.1,130.15,13925.0,122.1064,122.1064,121.9658,122.0126,13925.0
2023-09-05 15:05:00,130.13,130.15,130.06,130.08,8822.0,121.9939,122.0126,121.9283,121.947,8822.0
2023-09-05 15:10:00,130.08,130.12,129.89,129.89,12212.0,121.947,121.9845,121.7689,121.7689,12212.0
2023-09-05 15:15:00,129.87,130.04,129.84,130.03,11920.0,121.7502,121.9095,121.722,121.9001,11920.0
2023-09-05 15:20:00,130.05,130.1,130.02,130.05,14680.0,121.9189,121.9658,121.8908,121.9189,14680.0
2023-09-05 15:25:00,130.03,130.09,129.97,130.07,12307.0,121.9001,121.9564,121.8439,121.9376,12307.0
2023-09-05 15:30:00,130.08,130.12,130.03,130.08,27014.0,121.947,121.9845,121.9001,121.947,27014.0
2023-09-05 15:35:00,130.09,130.39,130.09,130.31,22834.0,121.9564,122.2376,121.9564,122.1626,22834.0
2023-09-05 15:40:00,130.31,130.51,130.31,130.42,21726.0,122.1626,122.3501,122.1626,122.2658,21726.0
2023-09-05 15:45:00,130.43,130.55,130.38,130.42,29914.0,122.2751,122.3876,122.2283,122.2658,29914.0
2023-09-05 15:50:00,130.42,130.48,130.27,130.44,42886.0,122.2658,122.322,122.1251,122.2845,42886.0
2023-09-05 15:55:00,130.45,130.79,130.37,130.71,158422.0,122.2939,122.6126,122.2189,122.5376,158422.0
2023-09-06 09:30:00,129.95,130.45,129.84,130.39,33214.0,121.8252,122.2939,121.722,122.2376,33214.0
2023-09-06 09:35:00,130.45,131.06,130.45,130.84,18970.0,122.2939,122.8658,122.2939,122.6595,18970.0
2023-09-06 09:40:00,130.78,131.32,130.52,131.32,17619.0,122.6033,123.1095,122.3595,123.1095,17619.0
2023-09-06 09:45:00,131.21,131.41,131.07,131.35,9738.0,123.0064,123.1939,122.8751,123.1376,9738.0
2023-09-06 09:50:00,131.22,131.3,131.0,131.03,16744.0,123.0157,123.0907,122.8095,122.8376,16744.0
2023-09-06 09:55:00,131.05,131.42,130.92,131.36,31232.0,122.8564,123.2032,122.7345,123.147,31232.0
2023-09-06 10:00:00,131.25,131.25,130.4,130.48,21757.0,123.0439,123.0439,122.247,122.322,21757.0
2023-09-06 10:05:00,130.46,131.21,130.45,131.18,8447.0,122.3033,123.0064,122.2939,122.9782,8447.0
2023-09-06 10:10:00,131.18,131.22,130.96,131.05,7091.0,122.9782,123.0157,122.772,122.8564,7091.0
2023-09-06 10:15:00,131.03,131.12,130.93,131.02,1482.0,122.8376,122.922,122.7439,122.8283,1482.0
2023-09-06 10:20:00,131.01,131.01,130.55,130.55,4106.0,122.8189,122.8189,122.3876,122.3876,4106.0
2023-09-06 10:25:00,130.58,130.66,130.24,130.44,31226.0,122.4158,122.4908,122.097,122.2845,31226.0
2023-09-06 10:30:00,130.42,130.47,130.17,130.28,5084.0,122.2658,122.3126,122.0314,122.1345,5084.0
2023-09-06 10:35:00,130.35,130.58,130.25,130.46,8326.0,122.2001,122.4158,122.1064,122.3033,8326.0
2023-09-06 10:40:00,130.44,130.61,130.28,130.52,4920.0,122.2845,122.4439,122.1345,122.3595,4920.0
2023-09-06 10:45:00,130.61,130.61,130.49,130.53,1836.0,122.4439,122.4439,122.3314,122.3689,1836.0
2023-09-06 10:50:00,130.59,130.91,130.59,130.9,10585.0,122.4251,122.7251,122.4251,122.7158,10585.0
2023-09-06 10:55:00,130.95,130.95,130.5,130.57,4122.0,122.7626,122.7626,122.3408,122.4064,4122.0
2023-09-06 11:00:00,130.53,130.65,130.47,130.49,3468.0,122.3689,122.4814,122.3126,122.3314,3468.0
2023-09-06 11:05:00,130.47,130.62,130.47,130.53,5549.0,122.3126,122.4533,122.3126,122.3689,5549.0
2023-09-06 11:10:00,130.46,130.47,130.3,130.31,10290.0,122.3033,122.3126,122.1533,122.1626,10290.0
2023-09-06 11:15:00,130.25,130.43,130.25,130.35,5992.0,122.1064,122.2751,122.1064,122.2001,5992.0
2023-09-06 11:20:00,130.31,130.37,130.16,130.29,9574.0,122.1626,122.2189,122.022,122.1439,9574.0
2023-09-06 11:25:00,130.26,130.39,130.26,130.3,2833.0,122.1158,122.2376,122.1158,122.1533,2833.0
2023-09-06 11:30:00,130.29,130.29,130.11,130.18,7590.0,122.1439,122.1439,121.9751,122.0408,7590.0
2023-09-06 11:35:00,130.18,130.18,129.83,130.02,10619.0,122.0408,122.0408,121.7127,121.8908,10619.0
2023-09-06 11:40:00,130.01,130.22,130.01,130.2,10949.0,121.8814,122.0783,121.8814,122.0595,10949.0
2023-09-06 11:45:00,130.07,130.18,130.07,130.1,1349.0,121.9376,122.0408,121.9376,121.9658,1349.0
2023-09-06 11:50:00,130.19,130.2,130.01,130.01,2119.0,122.0501,122.0595,121.8814,121.8814,2119.0
2023-09-06 11:55:00,129.99,130.15,129.91,130.15,3430.0,121.8627,122.0126,121.7877,122.0126,3430.0
2023-09-06 12:00:00,130.0,130.06,129.91,129.91,4551.0,121.872,121.9283,121.7877,121.7877,4551.0
2023-09-06 12:05:00,129.99,130.08,129.82,129.82,2583.0,121.8627,121.947,121.7033,121.7033,2583.0
2023-09-06 12:10:00,129.81,129.92,129.75,129.88,6069.0,121.6939,121.797,121.6377,121.7595,6069.0
2023-09-06 12:15:00,129.9,129.94,129.76,129.76,5209.0,121.7783,121.8158,121.647,121.647,5209.0
2023-09-06 12:20:00,129.87,129.87,129.76,129.77,1711.0,121.7502,121.7502,121.647,121.6564,1711.0
2023-09-06 12:25:00,129.76,129.79,129.56,129.59,5832.0,121.647,121.6752,121.4595,121.4877,5832.0
2023-09-06 12:30:00,129.5,129.59,129.39,129.39,7521.0,121.4033,121.4877,121.3002,121.3002,7521.0
2023-09-06 12:35:00,129.41,129.53,129.36,129.53,2523.0,121.3189,121.4314,121.272,121.4314,2523.0
2023-09-06 12:40:00,129.45,129.45,129.25,129.39,5899.0,121.3564,121.3564,121.1689,121.3002,5899.0
2023-09-06 12:45:00,129.39,129.49,129.39,129.42,4144.0,121.3002,121.3939,121.3002,121.3283,4144.0
2023-09-06 12:50:00,129.37,129.43,129.11,129.14,24799.0,121.2814,121.3377,121.0377,121.0658,24799.0
2023-09-06 12:55:00,129.12,129.28,129.05,129.27,4656.0,121.047,121.197,120.9814,121.1877,4656.0
2023-09-06 13:00:00,129.24,129.35,129.2,129.29,4799.0,121.1595,121.2627,121.122,121.2064,4799.0
2023-09-06 13:05:00,129.24,129.31,129.19,129.3,5471.0,121.1595,121.2252,121.1127,121.2158,5471.0
2023-09-06 13:10:00,129.32,129.33,129.23,129.28,3808.0,121.2345,121.2439,121.1502,121.197,3808.0
2023-09-06 13:15:00,129.28,129.46,129.27,129.45,4343.0,121.197,121.3658,121.1877,121.3564,4343.0
2023-09-06 13:20:00,129.45,129.47,129.28,129.45,7852.0,121.3564,121.3752,121.197,121.3564,7852.0
2023-09-06 13:25:00,129.43,129.43,129.35,129.37,1562.0,121.3377,121.3377,121.2627,121.2814,1562.0
2023-09-06 13:30:00,129.33,129.53,129.31,129.52,8141.0,121.2439,121.4314,121.2252,121.422,8141.0
2023-09-06 13:35:00,129.47,129.54,129.42,129.48,8948.0,121.3752,121.4408,121.3283,121.3845,8948.0
2023-09-06 13:40:00,129.47,129.47,129.33,129.4,8268.0,121.3752,121.3752,121.2439,121.3095,8268.0
2023-09-06 13:45:00,129.44,129.59,129.44,129.53,2959.0,121.347,121.4877,121.347,121.4314,2959.0
2023-09-06 13:50:00,129.52,129.55,129.36,129.54,6239.0,121.422,121.4502,121.272,121.4408,6239.0
2023-09-06 13:55:00,129.56,129.63,129.49,129.5,5756.0,121.4595,121.5252,121.3939,121.4033,5756.0
2023-09-06 14:00:00,129.49,129.66,129.49,129.49,7335.0,121.3939,121.5533,121.3939,121.3939,7335.0
2023-09-06 14:05:00,129.56,129.68,129.54,129.58,5786.0,121.4595,121.572,121.4408,121.4783,5786.0
2023-09-06 14:10:00,129.55,129.64,129.43,129.61,22083.0,121.4502,121.5345,121.3377,121.5064,22083.0
2023-09-06 14:15:00,129.61,129.65,129.5,129.59,5790.0,121.5064,121.5439,121.4033,121.4877,5790.0
2023-09-06 14:20:00,129.59,129.79,129.5,129.79,6360.0,121.4877,121.6752,121.4033,121.6752,6360.0
2023-09-06 14:25:00,129.76,129.88,129.74,129.85,9231.0,121.647,121.7595,121.6283,121.7314,9231.0
2023-09-06 14:30:00,129.81,129.95,129.76,129.94,4087.0,121.6939,121.8252,121.647,121.8158,4087.0
2023-09-06 14:35:00,129.94,130.0,129.93,129.98,4372.0,121.8158,121.872,121.8064,121.8533,4372.0
2023-09-06 14:40:00,129.99,130.09,129.95,130.04,6633.0,121.8627,121.9564,121.8252,121.9095,6633.0
2023-09-06 14:45:00,130.07,130.2,130.06,130.14,3913.0,121.9376,122.0595,121.9283,122.0033,3913.0
2023-09-06 14:50:00,130.12,130.16,130.04,130.09,6096.0,121.9845,122.022,121.9095,121.9564,6096.0
2023-09-06 14:55:00,130.06,130.14,130.04,130.14,4510.0,121.9283,122.0033,121.9095,122.0033,4510.0
2023-09-06 15:00:00,130.12,130.35,130.11,130.28,11530.0,121.9845,122.2001,121.9751,122.1345,11530.0
2023-09-06 15:05:00,130.31,130.31,129.99,129.99,9549.0,122.1626,122.1626,121.8627,121.8627,9549.0
2023-09-06 15:10:00,129.96,130.04,129.88,129.92,7785.0,121.8345,121.9095,121.7595,121.797,7785.0
2023-09-06 15:15:00,129.91,130.06,129.87,130.06,10288.0,121.7877,121.9283,121.7502,121.9283,10288.0
2023-09-06 15:20:00,130.1,130.22,130.05,130.21,7118.0,121.9658,122.0783,121.9189,122.0689,7118.0
2023-09-06 15:25:00,130.23,130.23,129.85,129.88,17499.0,122.0876,122.0876,121.7314,121.7595,17499.0
2023-09-06 15:30:00,129.88,129.99,129.83,129.92,17616.0,121.7595,121.8627,121.7127,121.797,17616.0
2023-09-06 15:35:00,129.94,130.06,129.94,130.01,15102.0,121.8158,121.9283,121.8158,121.8814,15102.0
2023-09-06 15:40:00,130.0,130.09,129.82,129.99,17176.0,121.872,121.9564,121.7033,121.8627,17176.0
2023-09-06 15:45:00,129.99,130.12,129.93,130.12,27246.0,121.8627,121.9845,121.8064,121.9845,27246.0
2023-09-06 15:50:00,130.15,130.15,129.98,130.08,43019.0,122.0126,122.0126,121.8533,121.947,43019.0
2023-09-06 15:55:00,130.09,130.22,129.94,129.98,107033.0,121.9564,122.0783,121.8158,121.8533,107033.0
2023-09-07 09:30:00,129.85,130.27,129.55,130.06,21974.0,121.7314,122.1251,121.4502,121.9283,21974.0
2023-09-07 09:35:00,130.37,130.46,129.94,130.4,14426.0,122.2189,122.3033,121.8158,122.247,14426.0
2023-09-07 09:40:00,130.36,130.68,130.26,130.62,8560.0,122.2095,122.5095,122.1158,122.4533,8560.0
2023-09-07 09:45:00,130.53,130.87,130.47,130.65,34233.0,122.3689,122.6876,122.3126,122.4814,34233.0
2023-09-07 09:50:00,130.62,130.83,130.44,130.44,2137.0,122.4533,122.6501,122.2845,122.2845,2137.0
2023-09-07 09:55:00,130.44,130.54,130.22,130.37,7161.0,122.2845,122.3783,122.0783,122.2189,7161.0
2023-09-07 10:00:00,130.37,130.5,130.19,130.19,13468.0,122.2189,122.3408,122.0501,122.0501,13468.0
2023-09-07 10:05:00,130.17,130.81,130.17,130.74,9495.0,122.0314,122.6314,122.0314,122.5658,9495.0
2023-09-07 10:10:00,130.77,130.95,130.58,130.6,5706.0,122.5939,122.7626,122.4158,122.4345,5706.0
2023-09-07 10:15:00,130.56,130.92,130.56,130.63,12713.0,122.397,122.7345,122.397,122.4626,12713.0
2023-09-07 10:20:00,130.72,130.8,130.49,130.61,3536.0,122.547,122.622,122.3314,122.4439,3536.0
2023-09-07 10:25:00,130.55,130.7,130.27,130.29,12022.0,122.3876,122.5283,122.1251,122.1439,12022.0
2023-09-07 10:30:00,130.27,130.5,130.0,130.5,17396.0,122.1251,122.3408,121.872,122.3408,17396.0
2023-09-07 10:35:00,130.5,130.75,130.49,130.64,6238.0,122.3408,122.5751,122.3314,122.472,6238.0
2023-09-07 10:40:00,130.63,130.88,130.45,130.45,9633.0,122.4626,122.697,122.2939,122.2939,9633.0
2023-09-07 10:45:00,130.51,130.61,130.51,130.59,3622.0,122.3501,122.4439,122.3501,122.4251,3622.0
2023-09-07 10:50:00,130.59,130.7,130.54,130.63,5701.0,122.4251,122.5283,122.3783,122.4626,5701.0
2023-09-07 10:55:00,130.77,131.0,130.74,130.97,2743.0,122.5939,122.8095,122.5658,122.7814,2743.0
2023-09-07 11:00:00,130.93,131.1,130.79,131.09,13049.0,122.7439,122.9033,122.6126,122.8939,13049.0
2023-09-07 11:05:00,131.12,131.12,130.97,131.03,2946.0,122.922,122.922,122.7814,122.8376,2946.0
2023-09-07 11:10:00,130.99,131.18,130.99,131.04,4186.0,122.8001,122.9782,122.8001,122.847,4186.0
2023-09-07 11:15:00,131.03,131.05,130.95,130.97,4272.0,122.8376,122.8564,122.7626,122.7814,4272.0
2023-09-07 11:20:00,130.99,131.06,130.88,130.93,9057.0,122.8001,122.8658,122.697,122.7439,9057.0
2023-09-07 11:25:00,130.91,131.11,130.87,131.09,3206.0,122.7251,122.9126,122.6876,122.8939,3206.0
2023-09-07 11:30:00,131.04,131.45,131.04,131.42,4748.0,122.847,123.2314,122.847,123.2032,4748.0
2023-09-07 11:35:00,131.47,131.61,131.38,131.46,4109.0,123.2501,123.3814,123.1657,123.2407,4109.0
2023-09-07 11:40:00,131.49,131.53,131.39,131.51,4498.0,123.2689,123.3064,123.1751,123.2876,4498.0
2023-09-07 11:45:00,131.59,131.77,131.57,131.71,2612.0,123.3626,123.5314,123.3439,123.4751,2612.0
2023-09-07 11:50:00,131.68,131.78,131.59,131.73,3862.0,123.447,123.5407,123.3626,123.4939,3862.0
2023-09-07 11:55:00,131.78,131.81,131.71,131.73,2103.0,123.5407,123.5689,123.4751,123.4939,2103.0
2023-09-07 12:00:00,131.81,131.88,131.69,131.78,4424.0,123.5689,123.6345,123.4564,123.5407,4424.0
2023-09-07 12:05:00,131.81,131.99,131.81,131.88,4193.0,123.5689,123.7376,123.5689,123.6345,4193.0
2023-09-07 12:10:00,131.85,132.0,131.85,132.0,2259.0,123.6064,123.747,123.6064,123.747,2259.0
2023-09-07 12:15:00,132.02,132.02,131.97,132.01,2804.0,123.7657,123.7657,123.7189,123.7564,2804.0
2023-09-07 12:20:00,132.04,132.19,131.97,132.19,5874.0,123.7845,123.9251,123.7189,123.9251,5874.0
2023-09-07 12:25:00,132.18,132.19,131.99,132.0,3181.0,123.9157,123.9251,123.7376,123.747,3181.0
2023-09-07 12:30:00,132.01,132.02,131.95,131.95,3238.0,123.7564,123.7657,123.7001,123.7001,3238.0
2023-09-07 12:35:00,131.95,132.15,131.95,132.05,3067.0,123.7001,123.8876,123.7001,123.7939,3067.0
2023-09-07 12:40:00,131.97,132.0,131.93,131.97,2441.0,123.7189,123.747,123.6814,123.7189,2441.0
2023-09-07 12:45:00,131.97,132.0,131.9,131.9,3339.0,123.7189,123.747,123.6532,123.6532,3339.0
2023-09-07 12:50:00,131.86,131.95,131.84,131.92,2590.0,123.6157,123.7001,123.597,123.672,2590.0
2023-09-07 12:55:00,131.95,131.98,131.89,131.94,2100.0,123.7001,123.7282,123.6439,123.6907,2100.0
2023-09-07 13:00:00,131.93,131.98,131.74,131.98,7213.0,123.6814,123.7282,123.5032,123.7282,7213.0
2023-09-07 13:05:00,131.99,131.99,131.62,131.68,5105.0,123.7376,123.7376,123.3907,123.447,5105.0
2023-09-07 13:10:00,131.66,131.82,131.66,131.79,3177.0,123.4282,123.5782,123.4282,123.5501,3177.0
2023-09-07 13:15:00,131.8,131.94,131.73,131.94,4762.0,123.5595,123.6907,123.4939,123.6907,4762.0
2023-09-07 13:20:00,131.97,131.97,131.8,131.81,3148.0,123.7189,123.7189,123.5595,123.5689,3148.0
2023-09-07 13:25:00,131.81,132.01,131.81,131.99,5942.0,123.5689,123.7564,123.5689,123.7376,5942.0
2023-09-07 13:30:00,131.97,132.13,131.93,132.02,4568.0,123.7189,123.8689,123.6814,123.7657,4568.0
2023-09-07 13:35:00,131.96,132.01,131.92,132.01,3103.0,123.7095,123.7564,123.672,123.7564,3103.0
2023-09-07 13:40:00,132.02,132.02,131.95,131.96,2615.0,123.7657,123.7657,123.7001,123.7095,2615.0
2023-09-07 13:45:00,131.97,132.05,131.93,131.94,4543.0,123.7189,123.7939,123.6814,123.6907,4543.0
2023-09-07 13:50:00,131.96,132.06,131.92,131.98,4781.0,123.7095,123.8032,123.672,123.7282,4781.0
2023-09-07 13:55:00,131.99,131.99,131.86,131.86,4622.0,123.7376,123.7376,123.6157,123.6157,4622.0
2023-09-07 14:00:00,131.87,131.96,131.84,131.86,4249.0,123.6251,123.7095,123.597,123.6157,4249.0
2023-09-07 14:05:00,131.89,131.89,131.67,131.76,7104.0,123.6439,123.6439,123.4376,123.522,7104.0
2023-09-07 14:10:00,131.75,131.79,131.63,131.66,6021.0,123.5126,123.5501,123.4001,123.4282,6021.0
2023-09-07 14:15:00,131.69,131.75,131.62,131.67,7679.0,123.4564,123.5126,123.3907,123.4376,7679.0
2023-09-07 14:20:00,131.67,131.68,131.54,131.54,4892.0,123.4376,123.447,123.3157,123.3157,4892.0
2023-09-07 14:25:00,131.48,131.64,131.48,131.59,4908.0,123.2595,123.4095,123.2595,123.3626,4908.0
2023-09-07 14:30:00,131.59,131.63,131.47,131.52,8473.0,123.3626,123.4001,123.2501,123.297,8473.0
2023-09-07 14:35:00,131.52,131.55,131.43,131.44,17298.0,123.297,123.3251,123.2126,123.222,17298.0
2023-09-07 14:40:00,131.44,131.52,131.37,131.43,11712.0,123.222,123.297,123.1564,123.2126,11712.0
2023-09-07 14:45:00,131.45,131.48,131.4,131.46,10933.0,123.2314,123.2595,123.1845,123.2407,10933.0
2023-09-07 14:50:00,131.47,131.48,131.32,131.43,9860.0,123.2501,123.2595,123.1095,123.2126,9860.0
2023-09-07 14:55:00,131.45,131.53,131.44,131.52,14070.0,123.2314,123.3064,123.222,123.297,14070.0
2023-09-07 15:00:00,131.5,131.76,131.48,131.65,7853.0,123.2782,123.522,123.2595,123.4189,7853.0
2023-09-07 15:05:00,131.61,131.68,131.49,131.57,11516.0,123.3814,123.447,123.2689,123.3439,11516.0
2023-09-07 15:10:00,131.57,131.63,131.55,131.58,11019.0,123.3439,123.4001,123.3251,123.3532,11019.0
2023-09-07 15:15:00,131.58,131.63,131.5,131.57,15417.0,123.3532,123.4001,123.2782,123.3439,15417.0
2023-09-07 15:20:00,131.57,131.68,131.56,131.58,14354.0,123.3439,123.447,123.3345,123.3532,14354.0
2023-09-07 15:25:00,131.6,131.64,131.58,131.63,16313.0,123.372,123.4095,123.3532,123.4001,16313.0
2023-09-07 15:30:00,131.64,131.64,131.5,131.52,17282.0,123.4095,123.4095,123.2782,123.297,17282.0
2023-09-07 15:35:00,131.55,131.57,131.4,131.41,18368.0,123.3251,123.3439,123.1845,123.1939,18368.0
2023-09-07 15:40:00,131.4,131.63,131.4,131.6,17714.0,123.1845,123.4001,123.1845,123.372,17714.0
2023-09-07 15:45:00,131.6,131.84,131.6,131.84,31912.0,123.372,123.597,123.372,123.597,31912.0
2023-09-07 15:50:00,131.86,131.92,131.74,131.9,59455.0,123.6157,123.672,123.5032,123.6532,59455.0
2023-09-07 15:55:00,131.89,131.94,131.71,131.78,100581.0,123.6439,123.6907,123.4751,123.5407,100581.0
2023-09-08 09:30:00,131.99,132.04,131.58,131.98,12314.0,123.7376,123.7845,123.3532,123.7282,12314.0
2023-09-08 09:35:00,132.04,132.17,131.36,131.53,9516.0,123.7845,123.9064,123.147,123.3064,9516.0
2023-09-08 09:40:00,131.49,131.54,131.35,131.4,2346.0,123.2689,123.3157,123.1376,123.1845,2346.0
2023-09-08 09:45:00,131.48,131.62,131.48,131.59,1541.0,123.2595,123.3907,123.2595,123.3626,1541.0
2023-09-08 09:50:00,131.66,131.67,131.53,131.62,2457.0,123.4282,123.4376,123.3064,123.3907,2457.0
2023-09-08 09:55:00,131.58,131.93,131.53,131.93,5035.0,123.3532,123.6814,123.3064,123.6814,5035.0
2023-09-08 10:00:00,131.91,131.97,131.74,131.75,5039.0,123.6626,123.7189,123.5032,123.5126,5039.0
2023-09-08 10:05:00,131.83,131.84,131.68,131.71,3075.0,123.5876,123.597,123.447,123.4751,3075.0
2023-09-08 10:10:00,131.77,131.91,131.74,131.81,8891.0,123.5314,123.6626,123.5032,123.5689,8891.0
2023-09-08 10:15:00,131.81,131.87,131.59,131.59,4605.0,123.5689,123.6251,123.3626,123.3626,4605.0
2023-09-08 10:20:00,131.59,131.69,131.56,131.63,5588.0,123.3626,123.4564,123.3345,123.4001,5588.0
2023-09-08 10:25:00,131.63,131.78,131.59,131.75,6220.0,123.4001,123.5407,123.3626,123.5126,6220.0
2023-09-08 10:30:00,131.78,131.82,131.62,131.62,11396.0,123.5407,123.5782,123.3907,123.3907,11396.0
2023-09-08 10:35:00,131.64,131.69,131.52,131.53,3358.0,123.4095,123.4564,123.297,123.3064,3358.0
2023-09-08 10:40:00,131.54,131.68,131.53,131.67,10251.0,123.3157,123.447,123.3064,123.4376,10251.0
2023-09-08 10:45:00,131.64,132.03,131.63,132.0,26760.0,123.4095,123.7751,123.4001,123.747,26760.0
2023-09-08 10:50:00,132.04,132.04,131.75,131.93,4399.0,123.7845,123.7845,123.5126,123.6814,4399.0
2023-09-08 10:55:00,131.93,132.05,131.83,131.84,6283.0,123.6814,123.7939,123.5876,123.597,6283.0
2023-09-08 11:00:00,131.77,131.87,131.76,131.77,4324.0,123.5314,123.6251,123.522,123.5314,4324.0
2023-09-08 11:05:00,131.8,131.8,131.64,131.64,3743.0,123.5595,123.5595,123.4095,123.4095,3743.0
2023-09-08 11:10:00,131.62,131.7,131.62,131.69,1978.0,123.3907,123.4657,123.3907,123.4564,1978.0
2023-09-08 11:15:00,131.7,131.81,131.65,131.77,3718.0,123.4657,123.5689,123.4189,123.5314,3718.0
2023-09-08 11:20:00,131.77,131.77,131.69,131.72,2857.0,123.5314,123.5314,123.4564,123.4845,2857.0
2023-09-08 11:25:00,131.69,131.71,131.41,131.41,5011.0,123.4564,123.4751,123.1939,123.1939,5011.0
2023-09-08 11:30:00,131.44,131.58,131.39,131.41,8316.0,123.222,123.3532,123.1751,123.1939,8316.0
2023-09-08 11:35:00,131.38,131.42,131.24,131.42,3445.0,123.1657,123.2032,123.0345,123.2032,3445.0
2023-09-08 11:40:00,131.37,131.37,131.08,131.09,8004.0,123.1564,123.1564,122.8845,122.8939,8004.0
2023-09-08 11:45:00,131.08,131.09,130.82,130.82,4717.0,122.8845,122.8939,122.6408,122.6408,4717.0
2023-09-08 11:50:00,130.78,130.79,130.62,130.62,1957.0,122.6033,122.6126,122.4533,122.4533,1957.0
2023-09-08 11:55:00,130.67,130.8,130.64,130.68,5915.0,122.5001,122.622,122.472,122.5095,5915.0
2023-09-08 12:00:00,130.66,130.71,130.44,130.48,10882.0,122.4908,122.5376,122.2845,122.322,10882.0
2023-09-08 12:05:00,130.45,130.5,130.23,130.25,11648.0,122.2939,122.3408,122.0876,122.1064,11648.0
2023-09-08 12:10:00,130.25,130.56,130.25,130.36,10165.0,122.1064,122.397,122.1064,122.2095,10165.0
2023-09-08 12:15:00,130.4,130.61,130.38,130.56,6921.0,122.247,122.4439,122.2283,122.397,6921.0
2023-09-08 12:20:00,130.56,130.61,130.39,130.4,9103.0,122.397,122.4439,122.2376,122.247,9103.0
2023-09-08 12:25:00,130.43,130.52,130.37,130.37,6551.0,122.2751,122.3595,122.2189,122.2189,6551.0
2023-09-08 12:30:00,130.35,130.59,130.29,130.55,13334.0,122.2001,122.4251,122.1439,122.3876,13334.0
2023-09-08 12:35:00,130.54,130.61,130.51,130.56,22180.0,122.3783,122.4439,122.3501,122.397,22180.0
2023-09-08 12:40:00,130.54,130.6,130.21,130.24,15837.0,122.3783,122.4345,122.0689,122.097,15837.0
2023-09-08 12:45:00,130.22,130.42,130.09,130.25,9728.0,122.0783,122.2658,121.9564,122.1064,9728.0
2023-09-08 12:50:00,130.25,130.34,130.16,130.22,6259.0,122.1064,122.1908,122.022,122.0783,6259.0
2023-09-08 12:55:00,130.14,130.36,130.09,130.31,8742.0,122.0033,122.2095,121.9564,122.1626,8742.0
2023-09-08 13:00:00,130.31,130.45,130.3,130.41,3878.0,122.1626,122.2939,122.1533,122.2564,3878.0
2023-09-08 13:05:00,130.42,130.42,130.33,130.33,2462.0,122.2658,122.2658,122.1814,122.1814,2462.0
2023-09-08 13:10:00,130.22,130.29,130.11,130.21,19780.0,122.0783,122.1439,121.9751,122.0689,19780.0
2023-09-08 13:15:00,130.19,130.24,130.03,130.05,19861.0,122.0501,122.097,121.9001,121.9189,19861.0
2023-09-08 13:20:00,130.09,130.15,130.06,130.11,7399.0,121.9564,122.0126,121.9283,121.9751,7399.0
2023-09-08 13:25:00,130.07,130.12,129.9,129.94,7913.0,121.9376,121.9845,121.7783,121.8158,7913.0
2023-09-08 13:30:00,129.94,130.02,129.9,130.0,4974.0,121.8158,121.8908,121.7783,121.872,4974.0
2023-09-08 13:35:00,130.02,130.03,129.93,130.0,4022.0,121.8908,121.9001,121.8064,121.872,4022.0
2023-09-08 13:40:00,130.02,130.18,130.0,130.04,8072.0,121.8908,122.0408,121.872,121.9095,8072.0
2023-09-08 13:45:00,130.08,130.08,130.01,130.05,6220.0,121.947,121.947,121.8814,121.9189,6220.0
2023-09-08 13:50:00,130.08,130.1,130.0,130.06,15028.0,121.947,121.9658,121.872,121.9283,15028.0
2023-09-08 13:55:00,130.08,130.15,130.02,130.06,15141.0,121.947,122.0126,121.8908,121.9283,15141.0
2023-09-08 14:00:00,130.06,130.29,130.06,130.16,12438.0,121.9283,122.1439,121.9283,122.022,12438.0
2023-09-08 14:05:00,130.16,130.26,130.07,130.07,4252.0,122.022,122.1158,121.9376,121.9376,4252.0
2023-09-08 14:10:00,130.07,130.14,130.01,130.04,7516.0,121.9376,122.0033,121.8814,121.9095,7516.0
2023-09-08 14:15:00,130.0,130.06,129.97,129.99,4788.0,121.872,121.9283,121.8439,121.8627,4788.0
2023-09-08 14:20:00,129.97,130.05,129.89,130.0,3306.0,121.8439,121.9189,121.7689,121.872,3306.0
2023-09-08 14:25:00,129.98,130.04,129.96,130.03,5032.0,121.8533,121.9095,121.8345,121.9001,5032.0
2023-09-08 14:30:00,130.01,130.17,130.01,130.12,4960.0,121.8814,122.0314,121.8814,121.9845,4960.0
2023-09-08 14:35:00,130.15,130.25,130.15,130.18,5585.0,122.0126,122.1064,122.0126,122.0408,5585.0
2023-09-08 14:40:00,130.2,130.31,130.19,130.19,7438.0,122.0595,122.1626,122.0501,122.0501,7438.0
2023-09-08 14:45:00,130.2,130.2,130.01,130.02,6848.0,122.0595,122.0595,121.8814,121.8908,6848.0
2023-09-08 14:50:00,130.02,130.13,130.01,130.03,9128.0,121.8908,121.9939,121.8814,121.9001,9128.0
2023-09-08 14:55:00,130.05,130.11,130.05,130.1,2285.0,121.9189,121.9751,121.9189,121.9658,2285.0
2023-09-08 15:00:00,130.09,130.1,129.93,130.1,12368.0,121.9564,121.9658,121.8064,121.9658,12368.0
2023-09-08 15:05:00,130.09,130.18,130.06,130.13,9232.0,121.9564,122.0408,121.9283,121.9939,9232.0
2023-09-08 15:10:00,130.12,130.18,130.07,130.08,12300.0,121.9845,122.0408,121.9376,121.947,12300.0
2023-09-08 15:15:00,130.05,130.06,129.95,129.95,12904.0,121.9189,121.9283,121.8252,121.8252,12904.0
2023-09-08 15:20:00,129.96,130.1,129.93,130.04,21971.0,121.8345,121.9658,121.8064,121.9095,21971.0
2023-09-08 15:25:00,130.02,130.13,130.02,130.08,13321.0,121.8908,121.9939,121.8908,121.947,13321.0
2023-09-08 15:30:00,130.12,130.43,130.12,130.41,11330.0,121.9845,122.2751,121.9845,122.2564,11330.0
2023-09-08 15:35:00,130.43,130.48,130.2,130.27,14316.0,122.2751,122.322,122.0595,122.1251,14316.0
2023-09-08 15:40:00,130.28,130.46,130.25,130.39,22734.0,122.1345,122.3033,122.1064,122.2376,22734.0
2023-09-08 15:45:00,130.39,130.39,130.11,130.15,22988.0,122.2376,122.2376,121.9751,122.0126,22988.0
2023-09-08 15:50:00,130.11,130.13,129.93,129.97,57723.0,121.9751,121.9939,121.8064,121.8439,57723.0
2023-09-08 15:55:00,130.0,130.1,129.9,129.96,119478.0,121.872,121.9658,121.7783,121.8345,119478.0
2023-09-11 09:30:00,130.82,131.13,130.67,131.09,19922.0,122.6408,122.9314,122.5001,122.8939,19922.0
2023-09-11 09:35:00,131.08,131.19,130.96,131.11,6665.0,122.8845,122.9876,122.772,122.9126,6665.0
2023-09-11 09:40:00,131.01,131.13,130.7,130.71,6811.0,122.8189,122.9314,122.5283,122.5376,6811.0
2023-09-11 09:45:00,130.64,130.64,130.21,130.26,6202.0,122.472,122.472,122.0689,122.1158,6202.0
2023-09-11 09:50:00,130.46,130.56,129.98,130.13,12324.0,122.3033,122.397,121.8533,121.9939,12324.0
2023-09-11 09:55:00,130.13,130.14,129.68,129.87,10840.0,121.9939,122.0033,121.572,121.7502,10840.0
2023-09-11 10:00:00,129.77,130.37,129.65,130.05,11473.0,121.6564,122.2189,121.5439,121.9189,11473.0
2023-09-11 10:05:00,130.08,130.08,129.87,129.94,10473.0,121.947,121.947,121.7502,121.8158,10473.0
2023-09-11 10:10:00,129.91,130.61,129.9,130.57,11939.0,121.7877,122.4439,121.7783,122.4064,11939.0
2023-09-11 10:15:00,130.57,130.81,130.46,130.81,5832.0,122.4064,122.6314,122.3033,122.6314,5832.0
2023-09-11 10:20:00,130.78,131.09,130.78,130.81,4860.0,122.6033,122.8939,122.6033,122.6314,4860.0
2023-09-11 10:25:00,130.82,130.85,130.71,130.8,15971.0,122.6408,122.6689,122.5376,122.622,15971.0
2023-09-11 10:30:00,130.78,130.89,130.71,130.73,10776.0,122.6033,122.7064,122.5376,122.5564,10776.0
2023-09-11 10:35:00,130.77,130.96,130.73,130.91,13813.0,122.5939,122.772,122.5564,122.7251,13813.0
2023-09-11 10:40:00,130.86,130.93,130.75,130.89,20129.0,122.6783,122.7439,122.5751,122.7064,20129.0
2023-09-11 10:45:00,130.88,130.96,130.8,130.93,10773.0,122.697,122.772,122.622,122.7439,10773.0
2023-09-11 10:50:00,130.93,130.98,130.48,130.5,10076.0,122.7439,122.7908,122.322,122.3408,10076.0
2023-09-11 10:55:00,130.46,130.5,130.32,130.43,24340.0,122.3033,122.3408,122.172,122.2751,24340.0
2023-09-11 11:00:00,130.43,130.56,130.25,130.35,16322.0,122.2751,122.397,122.1064,122.2001,16322.0
2023-09-11 11:05:00,130.38,130.47,130.11,130.18,24370.0,122.2283,122.3126,121.9751,122.0408,24370.0
2023-09-11 11:10:00,130.16,130.32,130.02,130.09,23796.0,122.022,122.172,121.8908,121.9564,23796.0
2023-09-11 11:15:00,130.05,130.08,129.94,129.94,9725.0,121.9189,121.947,121.8158,121.8158,9725.0
2023-09-11 11:20:00,129.9,130.36,129.86,130.28,22156.0,121.7783,122.2095,121.7408,122.1345,22156.0
2023-09-11 11:25:00,130.33,130.4,130.17,130.31,23799.0,122.1814,122.247,122.0314,122.1626,23799.0
2023-09-11 11:30:00,130.31,130.31,130.06,130.23,5956.0,122.1626,122.1626,121.9283,122.0876,5956.0
2023-09-11 11:35:00,130.19,130.26,130.11,130.18,5197.0,122.0501,122.1158,121.9751,122.0408,5197.0
2023-09-11 11:40:00,130.17,130.26,130.16,130.16,6396.0,122.0314,122.1158,122.022,122.022,6396.0
2023-09-11 11:45:00,130.19,130.26,130.02,130.02,21268.0,122.0501,122.1158,121.8908,121.8908,21268.0
2023-09-11 11:50:00,130.09,130.63,130.07,130.63,7328.0,121.9564,122.4626,121.9376,122.4626,7328.0
2023-09-11 11:55:00,130.58,130.59,130.41,130.49,9023.0,122.4158,122.4251,122.2564,122.3314,9023.0
2023-09-11 12:00:00,130.49,130.6,130.48,130.52,11923.0,122.3314,122.4345,122.322,122.3595,11923.0
2023-09-11 12:05:00,130.52,130.57,130.45,130.57,18347.0,122.3595,122.4064,122.2939,122.4064,18347.0
2023-09-11 12:10:00,130.58,130.71,130.55,130.61,19947.0,122.4158,122.5376,122.3876,122.4439,19947.0
2023-09-11 12:15:00,130.61,130.75,130.44,130.53,28628.0,122.4439,122.5751,122.2845,122.3689,28628.0
2023-09-11 12:20:00,130.51,130.6,130.39,130.45,9126.0,122.3501,122.4345,122.2376,122.2939,9126.0
2023-09-11 12:25:00,130.49,130.64,130.43,130.62,24499.0,122.3314,122.472,122.2751,122.4533,24499.0
2023-09-11 12:30:00,130.59,130.64,130.46,130.62,10394.0,122.4251,122.472,122.3033,122.4533,10394.0
2023-09-11 12:35:00,130.63,130.79,130.58,130.76,14411.0,122.4626,122.6126,122.4158,122.5845,14411.0
2023-09-11 12:40:00,130.72,130.72,130.6,130.63,5155.0,122.547,122.547,122.4345,122.4626,5155.0
2023-09-11 12:45:00,130.63,130.68,130.55,130.62,9191.0,122.4626,122.5095,122.3876,122.4533,9191.0
2023-09-11 12:50:00,130.63,130.71,130.6,130.65,12349.0,122.4626,122.5376,122.4345,122.4814,12349.0
2023-09-11 12:55:00,130.67,130.76,130.67,130.72,5985.0,122.5001,122.5845,122.5001,122.547,5985.0
2023-09-11 13:00:00,130.75,130.78,130.7,130.76,7312.0,122.5751,122.6033,122.5283,122.5845,7312.0
2023-09-11 13:05:00,130.76,130.77,130.67,130.77,6158.0,122.5845,122.5939,122.5001,122.5939,6158.0
2023-09-11 13:10:00,130.79,131.15,130.76,131.13,7670.0,122.6126,122.9501,122.5845,122.9314,7670.0
2023-09-11 13:15:00,131.08,131.18,131.04,131.06,4591.0,122.8845,122.9782,122.847,122.8658,4591.0
2023-09-11 13:20:00,131.05,131.08,131.0,131.07,6670.0,122.8564,122.8845,122.8095,122.8751,6670.0
2023-09-11 13:25:00,131.09,131.13,131.03,131.03,2441.0,122.8939,122.9314,122.8376,122.8376,2441.0
2023-09-11 13:30:00,131.09,131.13,131.02,131.08,4494.0,122.8939,122.9314,122.8283,122.8845,4494.0
2023-09-11 13:35:00,131.15,131.19,130.98,131.0,8623.0,122.9501,122.9876,122.7908,122.8095,8623.0
2023-09-11 13:40:00,130.97,131.08,130.88,130.88,3819.0,122.7814,122.8845,122.697,122.697,3819.0
2023-09-11 13:45:00,130.92,131.08,130.92,131.05,2153.0,122.7345,122.8845,122.7345,122.8564,2153.0
2023-09-11 13:50:00,131.05,131.1,130.93,130.94,2642.0,122.8564,122.9033,122.7439,122.7533,2642.0
2023-09-11 13:55:00,130.88,130.99,130.87,130.95,4618.0,122.697,122.8001,122.6876,122.7626,4618.0
2023-09-11 14:00:00,130.94,131.0,130.89,130.91,3976.0,122.7533,122.8095,122.7064,122.7251,3976.0
2023-09-11 14:05:00,130.92,130.95,130.9,130.95,1688.0,122.7345,122.7626,122.7158,122.7626,1688.0
2023-09-11 14:10:00,130.97,131.04,130.97,130.97,4184.0,122.7814,122.847,122.7814,122.7814,4184.0
2023-09-11 14:15:00,130.96,130.98,130.9,130.9,5106.0,122.772,122.7908,122.7158,122.7158,5106.0
2023-09-11 14:20:00,130.9,130.97,130.83,130.95,2628.0,122.7158,122.7814,122.6501,122.7626,2628.0
2023-09-11 14:25:00,130.94,130.96,130.9,130.94,6089.0,122.7533,122.772,122.7158,122.7533,6089.0
2023-09-11 14:30:00,130.93,130.95,130.87,130.9,4960.0,122.7439,122.7626,122.6876,122.7158,4960.0
2023-09-11 14:35:00,130.89,130.94,130.84,130.87,5007.0,122.7064,122.7533,122.6595,122.6876,5007.0
2023-09-11 14:40:00,130.84,130.91,130.82,130.85,6345.0,122.6595,122.7251,122.6408,122.6689,6345.0
2023-09-11 14:45:00,130.84,130.9,130.78,130.86,14431.0,122.6595,122.7158,122.6033,122.6783,14431.0
2023-09-11 14:50:00,130.87,130.87,130.77,130.79,3900.0,122.6876,122.6876,122.5939,122.6126,3900.0
2023-09-11 14:55:00,130.76,130.76,130.66,130.76,8712.0,122.5845,122.5845,122.4908,122.5845,8712.0
2023-09-11 15:00:00,130.78,131.16,130.73,131.16,19758.0,122.6033,122.9595,122.5564,122.9595,19758.0
2023-09-11 15:05:00,131.15,131.23,131.09,131.19,9960.0,122.9501,123.0251,122.8939,122.9876,9960.0
2023-09-11 15:10:00,131.22,131.27,131.11,131.2,5022.0,123.0157,123.0626,122.9126,122.997,5022.0
2023-09-11 15:15:00,131.21,131.21,131.07,131.18,4559.0,123.0064,123.0064,122.8751,122.9782,4559.0
2023-09-11 15:20:00,131.23,131.37,131.21,131.27,6403.0,123.0251,123.1564,123.0064,123.0626,6403.0
2023-09-11 15:25:00,131.3,131.34,131.24,131.3,4923.0,123.0907,123.1282,123.0345,123.0907,4923.0
2023-09-11 15:30:00,131.3,131.3,131.09,131.13,9068.0,123.0907,123.0907,122.8939,122.9314,9068.0
2023-09-11 15:35:00,131.11,131.15,131.0,131.02,5402.0,122.9126,122.9501,122.8095,122.8283,5402.0
2023-09-11 15:40:00,131.0,131.18,130.96,131.11,11990.0,122.8095,122.9782,122.772,122.9126,11990.0
2023-09-11 15:45:00,131.11,131.13,130.9,131.04,11373.0,122.9126,122.9314,122.7158,122.847,11373.0
2023-09-11 15:50:00,131.05,131.09,130.86,130.97,29342.0,122.8564,122.8939,122.6783,122.7814,29342.0
2023-09-11 15:55:00,130.97,131.13,130.91,131.11,76218.0,122.7814,122.9314,122.7251,122.9126,76218.0
2023-09-12 09:30:00,130.63,131.21,130.47,131.06,23951.0,122.4626,123.0064,122.3126,122.8658,23951.0
2023-09-12 09:35:00,131.16,131.43,130.99,131.43,7476.0,122.9595,123.2126,122.8001,123.2126,7476.0
2023-09-12 09:40:00,131.38,131.42,131.0,131.06,3750.0,123.1657,123.2032,122.8095,122.8658,3750.0
2023-09-12 09:45:00,131.16,131.16,130.97,131.03,3567.0,122.9595,122.9595,122.7814,122.8376,3567.0
2023-09-12 09:50:00,131.06,131.23,131.02,131.11,18273.0,122.8658,123.0251,122.8283,122.9126,18273.0
2023-09-12 09:55:00,131.18,131.22,130.89,130.89,8206.0,122.9782,123.0157,122.7064,122.7064,8206.0
2023-09-12 10:00:00,130.86,131.1,130.82,130.94,11481.0,122.6783,122.9033,122.6408,122.7533,11481.0
2023-09-12 10:05:00,130.92,130.94,130.69,130.86,10305.0,122.7345,122.7533,122.5189,122.6783,10305.0
2023-09-12 10:10:00,130.87,130.99,130.86,130.88,3229.0,122.6876,122.8001,122.6783,122.697,3229.0
2023-09-12 10:15:00,130.87,130.93,130.81,130.89,3196.0,122.6876,122.7439,122.6314,122.7064,3196.0
2023-09-12 10:20:00,130.93,130.96,130.62,130.79,12883.0,122.7439,122.772,122.4533,122.6126,12883.0
2023-09-12 10:25:00,130.72,130.9,130.7,130.89,4985.0,122.547,122.7158,122.5283,122.7064,4985.0
2023-09-12 10:30:00,130.84,130.97,130.78,130.78,5074.0,122.6595,122.7814,122.6033,122.6033,5074.0
2023-09-12 10:35:00,130.86,130.9,130.7,130.9,24644.0,122.6783,122.7158,122.5283,122.7158,24644.0
2023-09-12 10:40:00,130.87,130.98,130.84,130.9,4189.0,122.6876,122.7908,122.6595,122.7158,4189.0
2023-09-12 10:45:00,130.98,131.06,130.93,130.96,15796.0,122.7908,122.8658,122.7439,122.772,15796.0
2023-09-12 10:50:00,131.02,131.02,130.63,130.63,4372.0,122.8283,122.8283,122.4626,122.4626,4372.0
2023-09-12 10:55:00,130.64,130.76,130.57,130.69,4386.0,122.472,122.5845,122.4064,122.5189,4386.0
2023-09-12 11:00:00,130.72,131.02,130.7,131.0,7298.0,122.547,122.8283,122.5283,122.8095,7298.0
2023-09-12 11:05:00,130.92,131.02,130.9,130.94,5984.0,122.7345,122.8283,122.7158,122.7533,5984.0
2023-09-12 11:10:00,130.97,131.05,130.94,130.94,5707.0,122.7814,122.8564,122.7533,122.7533,5707.0
2023-09-12 11:15:00,130.97,131.26,130.96,131.24,10395.0,122.7814,123.0532,122.772,123.0345,10395.0
2023-09-12 11:20:00,131.26,131.3,131.18,131.22,8555.0,123.0532,123.0907,122.9782,123.0157,8555.0
2023-09-12 11:25:00,131.25,131.29,131.16,131.29,6994.0,123.0439,123.0814,122.9595,123.0814,6994.0
2023-09-12 11:30:00,131.26,131.59,131.23,131.37,24016.0,123.0532,123.3626,123.0251,123.1564,24016.0
2023-09-12 11:35:00,131.32,131.59,131.31,131.59,5766.0,123.1095,123.3626,123.1001,123.3626,5766.0
2023-09-12 11:40:00,131.55,131.73,131.47,131.6,30585.0,123.3251,123.4939,123.2501,123.372,30585.0
2023-09-12 11:45:00,131.56,131.65,131.45,131.59,4741.0,123.3345,123.4189,123.2314,123.3626,4741.0
2023-09-12 11:50:00,131.59,131.82,131.5,131.66,20609.0,123.3626,123.5782,123.2782,123.4282,20609.0
2023-09-12 11:55:00,131.63,131.72,131.55,131.69,11503.0,123.4001,123.4845,123.3251,123.4564,11503.0
2023-09-12 12:00:00,131.72,131.89,131.6,131.69,10968.0,123.4845,123.6439,123.372,123.4564,10968.0
2023-09-12 12:05:00,131.65,131.72,131.62,131.62,4479.0,123.4189,123.4845,123.3907,123.3907,4479.0
2023-09-12 12:10:00,131.61,131.83,131.57,131.68,15976.0,123.3814,123.5876,123.3439,123.447,15976.0
2023-09-12 12:15:00,131.68,131.78,131.67,131.69,4573.0,123.447,123.5407,123.4376,123.4564,4573.0
2023-09-12 12:20:00,131.68,131.7,131.59,131.66,4018.0,123.447,123.4657,123.3626,123.4282,4018.0
2023-09-12 12:25:00,131.65,131.7,131.58,131.61,3147.0,123.4189,123.4657,123.3532,123.3814,3147.0
2023-09-12 12:30:00,131.61,131.63,131.56,131.6,3072.0,123.3814,123.4001,123.3345,123.372,3072.0
2023-09-12 12:35:00,131.58,131.59,131.52,131.59,3852.0,123.3532,123.3626,123.297,123.3626,3852.0
2023-09-12 12:40:00,131.63,131.69,131.6,131.62,2714.0,123.4001,123.4564,123.372,123.3907,2714.0
2023-09-12 12:45:00,131.61,131.7,131.57,131.66,6900.0,123.3814,123.4657,123.3439,123.4282,6900.0
2023-09-12 12:50:00,131.6,131.64,131.5,131.56,2576.0,123.372,123.4095,123.2782,123.3345,2576.0
2023-09-12 12:55:00,131.58,131.58,131.51,131.51,3185.0,123.3532,123.3532,123.2876,123.2876,3185.0
2023-09-12 13:00:00,131.58,131.58,131.52,131.56,600.0,123.3532,123.3532,123.297,123.3345,600.0
2023-09-12 13:05:00,131.59,131.59,131.53,131.58,3979.0,123.3626,123.3626,123.3064,123.3532,3979.0
2023-09-12 13:10:00,131.58,131.62,131.55,131.55,6381.0,123.3532,123.3907,123.3251,123.3251,6381.0
2023-09-12 13:15:00,131.56,131.72,131.56,131.7,5115.0,123.3345,123.4845,123.3345,123.4657,5115.0
2023-09-12 13:20:00,131.7,131.75,131.59,131.75,5641.0,123.4657,123.5126,123.3626,123.5126,5641.0
2023-09-12 13:25:00,131.74,131.74,131.65,131.65,1248.0,123.5032,123.5032,123.4189,123.4189,1248.0
2023-09-12 13:30:00,131.69,131.75,131.64,131.74,3836.0,123.4564,123.5126,123.4095,123.5032,3836.0
2023-09-12 13:35:00,131.72,131.74,131.48,131.49,4171.0,123.4845,123.5032,123.2595,123.2689,4171.0
2023-09-12 13:40:00,131.49,131.73,131.49,131.68,28931.0,123.2689,123.4939,123.2689,123.447,28931.0
2023-09-12 13:45:00,131.73,131.73,131.5,131.52,14093.0,123.4939,123.4939,123.2782,123.297,14093.0
2023-09-12 13:50:00,131.55,131.7,131.54,131.62,30547.0,123.3251,123.4657,123.3157,123.3907,30547.0
2023-09-12 13:55:00,131.64,131.89,131.64,131.86,8891.0,123.4095,123.6439,123.4095,123.6157,8891.0
2023-09-12 14:00:00,131.9,131.9,131.71,131.71,5366.0,123.6532,123.6532,123.4751,123.4751,5366.0
2023-09-12 14:05:00,131.71,131.79,131.68,131.76,3695.0,123.4751,123.5501,123.447,123.522,3695.0
2023-09-12 14:10:00,131.72,131.84,131.72,131.75,3802.0,123.4845,123.597,123.4845,123.5126,3802.0
2023-09-12 14:15:00,131.77,131.86,131.59,131.59,5896.0,123.5314,123.6157,123.3626,123.3626,5896.0
2023-09-12 14:20:00,131.59,131.64,131.55,131.61,6035.0,123.3626,123.4095,123.3251,123.3814,6035.0
2023-09-12 14:25:00,131.59,131.59,131.45,131.54,3564.0,123.3626,123.3626,123.2314,123.3157,3564.0
2023-09-12 14:30:00,131.53,131.62,131.39,131.61,6871.0,123.3064,123.3907,123.1751,123.3814,6871.0
2023-09-12 14:35:00,131.61,131.63,131.57,131.61,3199.0,123.3814,123.4001,123.3439,123.3814,3199.0
2023-09-12 14:40:00,131.61,131.74,131.56,131.74,9859.0,123.3814,123.5032,123.3345,123.5032,9859.0
2023-09-12 14:45:00,131.74,131.74,131.52,131.52,17887.0,123.5032,123.5032,123.297,123.297,17887.0
2023-09-12 14:50:00,131.52,131.59,131.35,131.42,11529.0,123.297,123.3626,123.1376,123.2032,11529.0
2023-09-12 14:55:00,131.38,131.47,131.28,131.33,16263.0,123.1657,123.2501,123.072,123.1189,16263.0
2023-09-12 15:00:00,131.34,131.43,131.34,131.41,17965.0,123.1282,123.2126,123.1282,123.1939,17965.0
2023-09-12 15:05:00,131.4,131.5,131.4,131.46,4654.0,123.1845,123.2782,123.1845,123.2407,4654.0
2023-09-12 15:10:00,131.46,131.5,131.37,131.39,11562.0,123.2407,123.2782,123.1564,123.1751,11562.0
2023-09-12 15:15:00,131.36,131.42,131.25,131.41,13127.0,123.147,123.2032,123.0439,123.1939,13127.0
2023-09-12 15:20:00,131.4,131.41,131.21,131.21,7133.0,123.1845,123.1939,123.0064,123.0064,7133.0
2023-09-12 15:25:00,131.21,131.23,131.15,131.17,10400.0,123.0064,123.0251,122.9501,122.9689,10400.0
2023-09-12 15:30:00,131.18,131.5,131.15,131.42,18633.0,122.9782,123.2782,122.9501,123.2032,18633.0
2023-09-12 15:35:00,131.43,131.48,131.35,131.35,11676.0,123.2126,123.2595,123.1376,123.1376,11676.0
2023-09-12 15:40:00,131.34,131.36,131.27,131.33,12388.0,123.1282,123.147,123.0626,123.1189,12388.0
2023-09-12 15:45:00,131.33,131.37,131.14,131.22,18026.0,123.1189,123.1564,122.9407,123.0157,18026.0
2023-09-12 15:50:00,131.22,131.36,131.03,131.07,49191.0,123.0157,123.147,122.8376,122.8751,49191.0
2023-09-12 15:55:00,131.05,131.15,130.9,130.94,109719.0,122.8564,122.9501,122.7158,122.7533,109719.0
2023-09-13 09:30:00,130.71,131.06,130.66,130.84,11666.0,122.5376,122.8658,122.4908,122.6595,11666.0
2023-09-13 09:35:00,130.81,130.98,130.57,130.77,6671.0,122.6314,122.7908,122.4064,122.5939,6671.0
2023-09-13 09:40:00,130.9,130.92,130.28,130.28,3350.0,122.7158,122.7345,122.1345,122.1345,3350.0
2023-09-13 09:45:00,130.37,130.46,130.1,130.19,8893.0,122.2189,122.3033,121.9658,122.0501,8893.0
2023-09-13 09:50:00,130.24,130.47,130.04,130.4,18266.0,122.097,122.3126,121.9095,122.247,18266.0
2023-09-13 09:55:00,130.46,130.64,130.46,130.59,12518.0,122.3033,122.472,122.3033,122.4251,12518.0
2023-09-13 10:00:00,130.63,130.7,129.99,130.01,53211.0,122.4626,122.5283,121.8627,121.8814,53211.0
2023-09-13 10:05:00,129.97,130.08,129.87,129.87,8354.0,121.8439,121.947,121.7502,121.7502,8354.0
2023-09-13 10:10:00,129.89,129.97,129.74,129.78,7855.0,121.7689,121.8439,121.6283,121.6658,7855.0
2023-09-13 10:15:00,129.7,129.7,129.4,129.7,11184.0,121.5908,121.5908,121.3095,121.5908,11184.0
2023-09-13 10:20:00,129.66,129.72,129.41,129.45,5423.0,121.5533,121.6095,121.3189,121.3564,5423.0
2023-09-13 10:25:00,129.43,129.65,129.39,129.42,10223.0,121.3377,121.5439,121.3002,121.3283,10223.0
2023-09-13 10:30:00,129.5,129.57,129.38,129.47,8433.0,121.4033,121.4689,121.2908,121.3752,8433.0
2023-09-13 10:35:00,129.44,129.47,129.17,129.19,19407.0,121.347,121.3752,121.0939,121.1127,19407.0
2023-09-13 10:40:00,129.21,129.3,128.98,129.21,24296.0,121.1314,121.2158,120.9158,121.1314,24296.0
2023-09-13 10:45:00,129.24,129.3,128.94,129.04,11680.0,121.1595,121.2158,120.8783,120.972,11680.0
2023-09-13 10:50:00,129.05,129.29,129.05,129.12,6544.0,120.9814,121.2064,120.9814,121.047,6544.0
2023-09-13 10:55:00,129.14,129.4,129.1,129.34,7018.0,121.0658,121.3095,121.0283,121.2533,7018.0
2023-09-13 11:00:00,129.38,129.8,129.38,129.77,7706.0,121.2908,121.6845,121.2908,121.6564,7706.0
2023-09-13 11:05:00,129.79,129.79,129.65,129.66,1435.0,121.6752,121.6752,121.5439,121.5533,1435.0
2023-09-13 11:10:00,129.64,129.82,129.56,129.56,8896.0,121.5345,121.7033,121.4595,121.4595,8896.0
2023-09-13 11:15:00,129.63,129.74,129.59,129.69,3833.0,121.5252,121.6283,121.4877,121.5814,3833.0
2023-09-13 11:20:00,129.63,129.63,129.39,129.41,7338.0,121.5252,121.5252,121.3002,121.3189,7338.0
2023-09-13 11:25:00,129.41,129.53,129.4,129.51,6975.0,121.3189,121.4314,121.3095,121.4127,6975.0
2023-09-13 11:30:00,129.49,129.55,129.32,129.34,4519.0,121.3939,121.4502,121.2345,121.2533,4519.0
2023-09-13 11:35:00,129.34,129.38,129.25,129.3,5382.0,121.2533,121.2908,121.1689,121.2158,5382.0
2023-09-13 11:40:00,129.33,129.35,129.17,129.33,9324.0,121.2439,121.2627,121.0939,121.2439,9324.0
2023-09-13 11:45:00,129.37,129.4,129.28,129.37,3331.0,121.2814,121.3095,121.197,121.2814,3331.0
2023-09-13 11:50:00,129.29,129.29,128.94,128.94,4785.0,121.2064,121.2064,120.8783,120.8783,4785.0
2023-09-13 11:55:00,128.94,129.16,128.91,129.13,8157.0,120.8783,121.0845,120.8502,121.0564,8157.0
2023-09-13 12:00:00,129.09,129.09,128.6,128.8,11844.0,121.0189,121.0189,120.5596,120.7471,11844.0
2023-09-13 12:05:00,128.7,128.72,128.63,128.64,3679.0,120.6533,120.6721,120.5877,120.5971,3679.0
2023-09-13 12:10:00,128.58,128.73,128.53,128.53,6713.0,120.5408,120.6814,120.4939,120.4939,6713.0
2023-09-13 12:15:00,128.51,128.65,128.42,128.63,6024.0,120.4752,120.6064,120.3908,120.5877,6024.0
2023-09-13 12:20:00,128.6,128.69,128.57,128.61,6838.0,120.5596,120.6439,120.5314,120.5689,6838.0
2023-09-13 12:25:00,128.6,128.64,128.52,128.59,4968.0,120.5596,120.5971,120.4846,120.5502,4968.0
2023-09-13 12:30:00,128.63,128.77,128.61,128.61,9258.0,120.5877,120.7189,120.5689,120.5689,9258.0
2023-09-13 12:35:00,128.62,128.62,128.48,128.52,6184.0,120.5783,120.5783,120.4471,120.4846,6184.0
2023-09-13 12:40:00,128.5,128.6,128.41,128.53,6499.0,120.4658,120.5596,120.3814,120.4939,6499.0
2023-09-13 12:45:00,128.53,128.71,128.48,128.59,7971.0,120.4939,120.6627,120.4471,120.5502,7971.0
2023-09-13 12:50:00,128.55,128.81,128.53,128.78,13701.0,120.5127,120.7564,120.4939,120.7283,13701.0
2023-09-13 12:55:00,128.75,128.9,128.7,128.75,12842.0,120.7002,120.8408,120.6533,120.7002,12842.0
2023-09-13 13:00:00,128.72,128.75,128.58,128.72,5673.0,120.6721,120.7002,120.5408,120.6721,5673.0
2023-09-13 13:05:00,128.74,128.76,128.55,128.55,11623.0,120.6908,120.7096,120.5127,120.5127,11623.0
2023-09-13 13:10:00,128.55,128.63,128.48,128.58,5047.0,120.5127,120.5877,120.4471,120.5408,5047.0
2023-09-13 13:15:00,128.66,128.73,128.6,128.66,6089.0,120.6158,120.6814,120.5596,120.6158,6089.0
2023-09-13 13:20:00,128.64,129.17,128.62,128.89,25679.0,120.5971,121.0939,120.5783,120.8314,25679.0
2023-09-13 13:25:00,128.87,128.94,128.69,128.71,9357.0,120.8127,120.8783,120.6439,120.6627,9357.0
2023-09-13 13:30:00,128.69,128.76,128.58,128.58,10151.0,120.6439,120.7096,120.5408,120.5408,10151.0
2023-09-13 13:35:00,128.61,128.61,128.39,128.39,15005.0,120.5689,120.5689,120.3627,120.3627,15005.0
2023-09-13 13:40:00,128.38,128.42,128.2,128.3,13625.0,120.3533,120.3908,120.1846,120.2783,13625.0
2023-09-13 13:45:00,128.3,128.51,128.26,128.44,9033.0,120.2783,120.4752,120.2408,120.4096,9033.0
2023-09-13 13:50:00,128.42,128.52,128.34,128.47,11254.0,120.3908,120.4846,120.3158,120.4377,11254.0
2023-09-13 13:55:00,128.48,128.49,128.34,128.34,21118.0,120.4471,120.4564,120.3158,120.3158,21118.0
2023-09-13 14:00:00,128.34,128.51,128.32,128.33,6318.0,120.3158,120.4752,120.2971,120.3064,6318.0
2023-09-13 14:05:00,128.29,128.29,128.15,128.16,10863.0,120.2689,120.2689,120.1377,120.1471,10863.0
2023-09-13 14:10:00,128.22,128.4,128.18,128.18,11025.0,120.2033,120.3721,120.1658,120.1658,11025.0
2023-09-13 14:15:00,128.19,128.21,128.06,128.21,7554.0,120.1752,120.1939,120.0533,120.1939,7554.0
2023-09-13 14:20:00,128.17,128.21,128.03,128.11,15944.0,120.1564,120.1939,120.0252,120.1002,15944.0
2023-09-13 14:25:00,128.09,128.12,127.98,128.01,12385.0,120.0814,120.1096,119.9783,120.0064,12385.0
2023-09-13 14:30:00,128.03,128.05,127.94,128.03,14510.0,120.0252,120.0439,119.9408,120.0252,14510.0
2023-09-13 14:35:00,128.03,128.21,128.01,128.15,21425.0,120.0252,120.1939,120.0064,120.1377,21425.0
2023-09-13 14:40:00,128.13,128.36,128.12,128.2,13755.0,120.1189,120.3346,120.1096,120.1846,13755.0
2023-09-13 14:45:00,128.19,128.23,128.08,128.14,10147.0,120.1752,120.2127,120.0721,120.1283,10147.0
2023-09-13 14:50:00,128.14,128.2,127.98,128.2,20713.0,120.1283,120.1846,119.9783,120.1846,20713.0
2023-09-13 14:55:00,128.17,128.3,128.06,128.25,8318.0,120.1564,120.2783,120.0533,120.2314,8318.0
2023-09-13 15:00:00,128.26,128.29,127.61,127.61,20525.0,120.2408,120.2689,119.6315,119.6315,20525.0
2023-09-13 15:05:00,127.6,127.79,127.54,127.66,13650.0,119.6221,119.8002,119.5658,119.6783,13650.0
2023-09-13 15:10:00,127.66,127.88,127.64,127.68,12239.0,119.6783,119.8846,119.6596,119.6971,12239.0
2023-09-13 15:15:00,127.69,127.76,127.54,127.72,33401.0,119.7065,119.7721,119.5658,119.7346,33401.0
2023-09-13 15:20:00,127.73,127.88,127.7,127.81,19698.0,119.744,119.8846,119.7158,119.819,19698.0
2023-09-13 15:25:00,127.82,127.97,127.79,127.87,9693.0,119.8283,119.9689,119.8002,119.8752,9693.0
2023-09-13 15:30:00,127.87,128.02,127.86,128.02,20576.0,119.8752,120.0158,119.8658,120.0158,20576.0
2023-09-13 15:35:00,128.02,128.07,127.81,127.84,33650.0,120.0158,120.0627,119.819,119.8471,33650.0
2023-09-13 15:40:00,127.82,127.88,127.66,127.71,30429.0,119.8283,119.8846,119.6783,119.7252,30429.0
2023-09-13 15:45:00,127.7,127.77,127.62,127.76,26438.0,119.7158,119.7815,119.6408,119.7721,26438.0
2023-09-13 15:50:00,127.72,127.99,127.7,127.99,66952.0,119.7346,119.9877,119.7158,119.9877,66952.0
2023-09-13 15:55:00,127.99,128.26,127.93,128.21,148312.0,119.9877,120.2408,119.9314,120.1939,148312.0
2023-09-14 09:30:00,128.53,129.4,128.33,129.07,27333.0,121.6381,122.4615,121.4488,122.1491,27333.0
2023-09-14 09:35:00,128.94,129.07,128.64,128.69,6742.0,122.0261,122.1491,121.7422,121.7895,6742.0
2023-09-14 09:40:00,128.78,128.99,128.66,128.93,24255.0,121.8747,122.0734,121.7611,122.0167,24255.0
2023-09-14 09:45:00,128.97,128.97,128.42,128.42,16676.0,122.0545,122.0545,121.534,121.534,16676.0
2023-09-14 09:50:00,128.6,128.92,128.57,128.84,11578.0,121.7043,122.0072,121.676,121.9315,11578.0
2023-09-14 09:55:00,128.8,129.37,128.74,129.21,23199.0,121.8936,122.4331,121.8368,122.2816,23199.0
2023-09-14 10:00:00,129.3,129.32,129.03,129.2,8216.0,122.3668,122.3857,122.1113,122.2722,8216.0
2023-09-14 10:05:00,129.18,129.47,129.18,129.47,11410.0,122.2532,122.5277,122.2532,122.5277,11410.0
2023-09-14 10:10:00,129.44,129.58,129.22,129.27,17355.0,122.4993,122.6318,122.2911,122.3384,17355.0
2023-09-14 10:15:00,129.21,129.34,129.14,129.27,7155.0,122.2816,122.4047,122.2154,122.3384,7155.0
2023-09-14 10:20:00,129.25,129.56,129.24,129.45,6161.0,122.3195,122.6129,122.31,122.5088,6161.0
2023-09-14 10:25:00,129.41,129.6,129.35,129.57,8029.0,122.4709,122.6507,122.4141,122.6223,8029.0
2023-09-14 10:30:00,129.64,129.66,129.48,129.48,6512.0,122.6886,122.7075,122.5372,122.5372,6512.0
2023-09-14 10:35:00,129.5,129.53,129.36,129.41,5559.0,122.5561,122.5845,122.4236,122.4709,5559.0
2023-09-14 10:40:00,129.42,129.51,129.38,129.44,5628.0,122.4804,122.5656,122.4425,122.4993,5628.0
2023-09-14 10:45:00,129.47,129.5,129.08,129.14,6285.0,122.5277,122.5561,122.1586,122.2154,6285.0
2023-09-14 10:50:00,129.11,129.17,128.75,129.17,12649.0,122.187,122.2438,121.8463,122.2438,12649.0
2023-09-14 10:55:00,129.17,129.3,129.07,129.11,11034.0,122.2438,122.3668,122.1491,122.187,11034.0
2023-09-14 11:00:00,129.11,129.32,129.05,129.06,6909.0,122.187,122.3857,122.1302,122.1397,6909.0
2023-09-14 11:05:00,129.05,129.22,129.05,129.19,3934.0,122.1302,122.2911,122.1302,122.2627,3934.0
2023-09-14 11:10:00,129.17,129.56,129.17,129.55,7023.0,122.2438,122.6129,122.2438,122.6034,7023.0
2023-09-14 11:15:00,129.56,129.58,129.23,129.23,3734.0,122.6129,122.6318,122.3006,122.3006,3734.0
2023-09-14 11:20:00,129.22,129.26,129.03,129.08,9668.0,122.2911,122.329,122.1113,122.1586,9668.0
2023-09-14 11:25:00,129.1,129.2,129.08,129.1,6413.0,122.1775,122.2722,122.1586,122.1775,6413.0
2023-09-14 11:30:00,129.1,129.16,128.93,128.93,4774.0,122.1775,122.2343,122.0167,122.0167,4774.0
2023-09-14 11:35:00,128.92,128.92,128.69,128.69,5181.0,122.0072,122.0072,121.7895,121.7895,5181.0
2023-09-14 11:40:00,128.69,128.78,128.63,128.78,8881.0,121.7895,121.8747,121.7327,121.8747,8881.0
2023-09-14 11:45:00,128.76,128.9,128.69,128.85,5789.0,121.8558,121.9883,121.7895,121.9409,5789.0
2023-09-14 11:50:00,128.86,128.91,128.81,128.87,4076.0,121.9504,121.9977,121.9031,121.9599,4076.0
2023-09-14 11:55:00,128.88,129.01,128.84,128.93,7139.0,121.9693,122.0924,121.9315,122.0167,7139.0
2023-09-14 12:00:00,128.85,129.0,128.83,129.0,3993.0,121.9409,122.0829,121.922,122.0829,3993.0
2023-09-14 12:05:00,129.01,129.04,128.9,128.94,6116.0,122.0924,122.1208,121.9883,122.0261,6116.0
2023-09-14 12:10:00,128.94,129.09,128.94,129.03,7816.0,122.0261,122.1681,122.0261,122.1113,7816.0
2023-09-14 12:15:00,129.0,129.2,128.93,128.93,14132.0,122.0829,122.2722,122.0167,122.0167,14132.0
2023-09-14 12:20:00,128.93,129.0,128.87,128.88,7186.0,122.0167,122.0829,121.9599,121.9693,7186.0
2023-09-14 12:25:00,128.89,128.99,128.87,128.92,11495.0,121.9788,122.0734,121.9599,122.0072,11495.0
2023-09-14 12:30:00,128.93,129.08,128.91,128.97,5192.0,122.0167,122.1586,121.9977,122.0545,5192.0
2023-09-14 12:35:00,128.99,129.01,128.81,128.84,6748.0,122.0734,122.0924,121.9031,121.9315,6748.0
2023-09-14 12:40:00,128.86,128.94,128.81,128.93,7169.0,121.9504,122.0261,121.9031,122.0167,7169.0
2023-09-14 12:45:00,128.94,129.08,128.84,129.06,7784.0,122.0261,122.1586,121.9315,122.1397,7784.0
2023-09-14 12:50:00,129.04,129.1,129.0,129.09,10607.0,122.1208,122.1775,122.0829,122.1681,10607.0
2023-09-14 12:55:00,129.07,129.11,128.98,129.05,5459.0,122.1491,122.187,122.064,122.1302,5459.0
2023-09-14 13:00:00,129.06,129.09,128.99,129.01,4482.0,122.1397,122.1681,122.0734,122.0924,4482.0
2023-09-14 13:05:00,129.05,129.2,128.98,129.04,20986.0,122.1302,122.2722,122.064,122.1208,20986.0
2023-09-14 13:10:00,129.06,129.13,128.91,129.03,6376.0,122.1397,122.2059,121.9977,122.1113,6376.0
2023-09-14 13:15:00,129.03,129.08,128.94,129.06,7335.0,122.1113,122.1586,122.0261,122.1397,7335.0
2023-09-14 13:20:00,129.04,129.05,128.82,128.98,12706.0,122.1208,122.1302,121.9126,122.064,12706.0
2023-09-14 13:25:00,129.0,129.02,128.94,128.98,4053.0,122.0829,122.1018,122.0261,122.064,4053.0
2023-09-14 13:30:00,128.96,129.11,128.95,129.08,7074.0,122.045,122.187,122.0356,122.1586,7074.0
2023-09-14 13:35:00,129.06,129.2,129.06,129.14,7652.0,122.1397,122.2722,122.1397,122.2154,7652.0
2023-09-14 13:40:00,129.09,129.18,129.04,129.05,8759.0,122.1681,122.2532,122.1208,122.1302,8759.0
2023-09-14 13:45:00,129.03,129.09,128.94,129.09,6508.0,122.1113,122.1681,122.0261,122.1681,6508.0
2023-09-14 13:50:00,129.09,129.14,129.06,129.12,5599.0,122.1681,122.2154,122.1397,122.1965,5599.0
2023-09-14 13:55:00,129.11,129.29,129.08,129.25,6290.0,122.187,122.3573,122.1586,122.3195,6290.0
2023-09-14 14:00:00,129.26,129.37,129.25,129.3,7112.0,122.329,122.4331,122.3195,122.3668,7112.0
2023-09-14 14:05:00,129.3,129.4,129.22,129.23,8555.0,122.3668,122.4615,122.2911,122.3006,8555.0
2023-09-14 14:10:00,129.25,129.34,129.21,129.34,4055.0,122.3195,122.4047,122.2816,122.4047,4055.0
2023-09-14 14:15:00,129.34,129.42,129.32,129.38,5638.0,122.4047,122.4804,122.3857,122.4425,5638.0
2023-09-14 14:20:00,129.38,129.46,129.36,129.37,4763.0,122.4425,122.5182,122.4236,122.4331,4763.0
2023-09-14 14:25:00,129.37,129.49,129.34,129.44,7119.0,122.4331,122.5466,122.4047,122.4993,7119.0
2023-09-14 14:30:00,129.42,129.51,129.42,129.49,8028.0,122.4804,122.5656,122.4804,122.5466,8028.0
2023-09-14 14:35:00,129.49,129.51,129.37,129.37,7280.0,122.5466,122.5656,122.4331,122.4331,7280.0
2023-09-14 14:40:00,129.37,129.44,129.32,129.32,6063.0,122.4331,122.4993,122.3857,122.3857,6063.0
2023-09-14 14:45:00,129.36,129.47,129.35,129.46,7591.0,122.4236,122.5277,122.4141,122.5182,7591.0
2023-09-14 14:50:00,129.49,129.52,129.38,129.44,15438.0,122.5466,122.575,122.4425,122.4993,15438.0
2023-09-14 14:55:00,129.44,129.46,129.35,129.39,8589.0,122.4993,122.5182,122.4141,122.452,8589.0
2023-09-14 15:00:00,129.42,129.71,129.4,129.71,11026.0,122.4804,122.7548,122.4615,122.7548,11026.0
2023-09-14 15:05:00,129.67,129.85,129.63,129.76,12713.0,122.717,122.8873,122.6791,122.8021,12713.0
2023-09-14 15:10:00,129.72,129.8,129.72,129.74,5804.0,122.7643,122.84,122.7643,122.7832,5804.0
2023-09-14 15:15:00,129.72,129.72,129.54,129.63,8561.0,122.7643,122.7643,122.5939,122.6791,8561.0
2023-09-14 15:20:00,129.59,129.61,129.53,129.59,8059.0,122.6413,122.6602,122.5845,122.6413,8059.0
2023-09-14 15:25:00,129.58,129.62,129.45,129.49,6380.0,122.6318,122.6697,122.5088,122.5466,6380.0
2023-09-14 15:30:00,129.5,129.58,129.41,129.5,12822.0,122.5561,122.6318,122.4709,122.5561,12822.0
2023-09-14 15:35:00,129.48,129.49,129.28,129.29,23372.0,122.5372,122.5466,122.3479,122.3573,23372.0
2023-09-14 15:40:00,129.27,129.31,129.14,129.24,41064.0,122.3384,122.3763,122.2154,122.31,41064.0
2023-09-14 15:45:00,129.25,129.27,128.94,128.94,56995.0,122.3195,122.3384,122.0261,122.0261,56995.0
2023-09-14 15:50:00,129.0,129.07,128.76,128.83,116685.0,122.0829,122.1491,121.8558,121.922,116685.0
2023-09-14 15:55:00,128.82,128.88,128.39,128.51,227431.0,121.9126,121.9693,121.5056,121.6192,227431.0
2023-09-15 09:30:00,128.24,128.67,127.45,128.67,354906.0,121.3637,121.7706,120.616,121.7706,354906.0
2023-09-15 09:35:00,128.47,128.95,128.33,128.61,13923.0,121.5813,122.0356,121.4488,121.7138,13923.0
2023-09-15 09:40:00,128.62,128.97,128.45,128.81,12825.0,121.7233,122.0545,121.5624,121.9031,12825.0
2023-09-15 09:45:00,128.69,128.89,128.58,128.85,7312.0,121.7895,121.9788,121.6854,121.9409,7312.0
2023-09-15 09:50:00,128.84,128.97,128.68,128.68,6364.0,121.9315,122.0545,121.7801,121.7801,6364.0
2023-09-15 09:55:00,128.66,128.77,128.4,128.48,6860.0,121.7611,121.8652,121.5151,121.5908,6860.0
2023-09-15 10:00:00,128.54,129.15,128.46,128.84,14542.0,121.6476,122.2249,121.5719,121.9315,14542.0
2023-09-15 10:05:00,128.9,129.22,128.9,129.15,5262.0,121.9883,122.2911,121.9883,122.2249,5262.0
2023-09-15 10:10:00,129.15,129.29,129.08,129.2,7477.0,122.2249,122.3573,122.1586,122.2722,7477.0
2023-09-15 10:15:00,129.22,129.23,128.89,129.0,7598.0,122.2911,122.3006,121.9788,122.0829,7598.0
2023-09-15 10:20:00,129.0,129.07,128.81,128.89,7756.0,122.0829,122.1491,121.9031,121.9788,7756.0
2023-09-15 10:25:00,128.85,129.07,128.85,128.91,8796.0,121.9409,122.1491,121.9409,121.9977,8796.0
2023-09-15 10:30:00,128.89,128.97,128.78,128.93,5376.0,121.9788,122.0545,121.8747,122.0167,5376.0
2023-09-15 10:35:00,128.93,129.11,128.9,128.93,5836.0,122.0167,122.187,121.9883,122.0167,5836.0
2023-09-15 10:40:00,128.99,129.06,128.89,129.0,10307.0,122.0734,122.1397,121.9788,122.0829,10307.0
2023-09-15 10:45:00,129.0,129.12,128.81,128.89,17718.0,122.0829,122.1965,121.9031,121.9788,17718.0
2023-09-15 10:50:00,128.89,128.95,128.57,128.72,21855.0,121.9788,122.0356,121.676,121.8179,21855.0
2023-09-15 10:55:00,128.71,128.8,128.63,128.68,6044.0,121.8084,121.8936,121.7327,121.7801,6044.0
2023-09-15 11:00:00,128.66,128.66,128.26,128.26,10998.0,121.7611,121.7611,121.3826,121.3826,10998.0
2023-09-15 11:05:00,128.22,128.48,128.11,128.48,10768.0,121.3447,121.5908,121.2406,121.5908,10768.0
2023-09-15 11:10:00,128.44,128.59,128.3,128.44,12516.0,121.5529,121.6949,121.4204,121.5529,12516.0
2023-09-15 11:15:00,128.45,128.99,128.45,128.97,12472.0,121.5624,122.0734,121.5624,122.0545,12472.0
2023-09-15 11:20:00,129.02,129.15,128.92,128.97,22241.0,122.1018,122.2249,122.0072,122.0545,22241.0
2023-09-15 11:25:00,128.94,129.22,128.88,129.22,11774.0,122.0261,122.2911,121.9693,122.2911,11774.0
2023-09-15 11:30:00,129.24,129.25,128.93,128.95,31154.0,122.31,122.3195,122.0167,122.0356,31154.0
2023-09-15 11:35:00,128.93,129.05,128.89,129.01,24409.0,122.0167,122.1302,121.9788,122.0924,24409.0
2023-09-15 11:40:00,128.99,129.07,128.95,129.0,26347.0,122.0734,122.1491,122.0356,122.0829,26347.0
2023-09-15 11:45:00,128.99,129.27,128.97,129.17,16077.0,122.0734,122.3384,122.0545,122.2438,16077.0
2023-09-15 11:50:00,129.15,129.32,129.12,129.19,24830.0,122.2249,122.3857,122.1965,122.2627,24830.0
2023-09-15 11:55:00,129.17,129.45,129.14,129.39,22639.0,122.2438,122.5088,122.2154,122.452,22639.0
2023-09-15 12:00:00,129.39,129.63,129.39,129.52,10484.0,122.452,122.6791,122.452,122.575,10484.0
2023-09-15 12:05:00,129.53,129.53,129.3,129.34,12123.0,122.5845,122.5845,122.3668,122.4047,12123.0
2023-09-15 12:10:00,129.33,129.5,129.28,129.38,9233.0,122.3952,122.5561,122.3479,122.4425,9233.0
2023-09-15 12:15:00,129.4,129.46,129.34,129.34,13590.0,122.4615,122.5182,122.4047,122.4047,13590.0
2023-09-15 12:20:00,129.35,129.52,129.28,129.51,9926.0,122.4141,122.575,122.3479,122.5656,9926.0
2023-09-15 12:25:00,129.47,129.47,129.28,129.4,10326.0,122.5277,122.5277,122.3479,122.4615,10326.0
2023-09-15 12:30:00,129.41,129.55,129.39,129.49,11576.0,122.4709,122.6034,122.452,122.5466,11576.0
2023-09-15 12:35:00,129.45,129.65,129.4,129.53,19439.0,122.5088,122.698,122.4615,122.5845,19439.0
2023-09-15 12:40:00,129.49,129.71,129.44,129.48,10456.0,122.5466,122.7548,122.4993,122.5372,10456.0
2023-09-15 12:45:00,129.46,129.5,129.35,129.43,9641.0,122.5182,122.5561,122.4141,122.4898,9641.0
2023-09-15 12:50:00,129.4,129.45,129.32,129.33,9906.0,122.4615,122.5088,122.3857,122.3952,9906.0
2023-09-15 12:55:00,129.37,129.37,129.01,129.12,15498.0,122.4331,122.4331,122.0924,122.1965,15498.0
2023-09-15 13:00:00,129.15,129.15,128.97,128.99,5804.0,122.2249,122.2249,122.0545,122.0734,5804.0
2023-09-15 13:05:00,129.04,129.06,128.86,128.86,8168.0,122.1208,122.1397,121.9504,121.9504,8168.0
2023-09-15 13:10:00,128.86,128.86,128.73,128.84,4125.0,121.9504,121.9504,121.8274,121.9315,4125.0
2023-09-15 13:15:00,128.84,128.85,128.72,128.76,5302.0,121.9315,121.9409,121.8179,121.8558,5302.0
2023-09-15 13:20:00,128.69,128.74,128.56,128.64,7489.0,121.7895,121.8368,121.6665,121.7422,7489.0
2023-09-15 13:25:00,128.66,128.77,128.6,128.63,5533.0,121.7611,121.8652,121.7043,121.7327,5533.0
2023-09-15 13:30:00,128.63,128.64,128.5,128.59,9703.0,121.7327,121.7422,121.6097,121.6949,9703.0
2023-09-15 13:35:00,128.61,128.62,128.41,128.56,41431.0,121.7138,121.7233,121.5245,121.6665,41431.0
2023-09-15 13:40:00,128.56,129.07,128.56,128.9,30438.0,121.6665,122.1491,121.6665,121.9883,30438.0
2023-09-15 13:45:00,128.87,129.09,128.85,128.9,4648.0,121.9599,122.1681,121.9409,121.9883,4648.0
2023-09-15 13:50:00,128.92,129.0,128.88,128.99,3409.0,122.0072,122.0829,121.9693,122.0734,3409.0
2023-09-15 13:55:00,129.0,129.22,129.0,129.22,3865.0,122.0829,122.2911,122.0829,122.2911,3865.0
2023-09-15 14:00:00,129.22,129.35,129.08,129.31,14064.0,122.2911,122.4141,122.1586,122.3763,14064.0
2023-09-15 14:05:00,129.3,129.34,129.17,129.19,6439.0,122.3668,122.4047,122.2438,122.2627,6439.0
2023-09-15 14:10:00,129.15,129.19,128.97,129.03,8459.0,122.2249,122.2627,122.0545,122.1113,8459.0
2023-09-15 14:15:00,129.03,129.09,128.97,129.05,7588.0,122.1113,122.1681,122.0545,122.1302,7588.0
2023-09-15 14:20:00,129.06,129.14,129.02,129.1,10417.0,122.1397,122.2154,122.1018,122.1775,10417.0
2023-09-15 14:25:00,129.11,129.23,129.11,129.22,7205.0,122.187,122.3006,122.187,122.2911,7205.0
2023-09-15 14:30:00,129.2,129.28,129.13,129.26,12278.0,122.2722,122.3479,122.2059,122.329,12278.0
2023-09-15 14:35:00,129.27,129.32,129.19,129.27,15639.0,122.3384,122.3857,122.2627,122.3384,15639.0
2023-09-15 14:40:00,129.28,129.32,129.18,129.25,14283.0,122.3479,122.3857,122.2532,122.3195,14283.0
2023-09-15 14:45:00,129.25,129.3,129.21,129.28,11373.0,122.3195,122.3668,122.2816,122.3479,11373.0
2023-09-15 14:50:00,129.28,129.32,129.17,129.21,15209.0,122.3479,122.3857,122.2438,122.2816,15209.0
2023-09-15 14:55:00,129.21,129.26,129.2,129.25,10260.0,122.2816,122.329,122.2722,122.3195,10260.0
2023-09-15 15:00:00,129.23,129.23,129.12,129.14,8726.0,122.3006,122.3006,122.1965,122.2154,8726.0
2023-09-15 15:05:00,129.16,129.16,129.05,129.07,13716.0,122.2343,122.2343,122.1302,122.1491,13716.0
2023-09-15 15:10:00,129.07,129.2,129.07,129.11,15232.0,122.1491,122.2722,122.1491,122.187,15232.0
2023-09-15 15:15:00,129.1,129.2,129.01,129.03,17779.0,122.1775,122.2722,122.0924,122.1113,17779.0
2023-09-15 15:20:00,129.06,129.09,128.99,129.09,14348.0,122.1397,122.1681,122.0734,122.1681,14348.0
2023-09-15 15:25:00,129.09,129.25,129.03,129.06,16518.0,122.1681,122.3195,122.1113,122.1397,16518.0
2023-09-15 15:30:00,129.08,129.14,128.63,128.66,20603.0,122.1586,122.2154,121.7327,121.7611,20603.0
2023-09-15 15:35:00,128.64,128.88,128.59,128.83,25056.0,121.7422,121.9693,121.6949,121.922,25056.0
2023-09-15 15:40:00,128.81,129.03,128.81,128.89,18191.0,121.9031,122.1113,121.9031,121.9788,18191.0
2023-09-15 15:45:00,128.91,129.23,128.9,129.16,50806.0,121.9977,122.3006,121.9883,122.2343,50806.0
2023-09-15 15:50:00,129.39,129.39,128.56,128.57,70146.0,122.452,122.452,121.6665,121.676,70146.0
2023-09-15 15:55:00,128.56,128.78,128.42,128.75,184509.0,121.6665,121.8747,121.534,121.8463,184509.0
2023-09-18 09:30:00,128.45,128.95,127.73,127.75,30894.0,121.5624,122.0356,120.881,120.8999,30894.0
2023-09-18 09:35:00,127.92,128.3,127.75,127.75,3816.0,121.0608,121.4204,120.8999,120.8999,3816.0
2023-09-18 09:40:00,127.77,127.85,127.04,127.53,12710.0,120.9189,120.9946,120.228,120.6917,12710.0
2023-09-18 09:45:00,127.66,127.84,127.6,127.75,3066.0,120.8148,120.9851,120.758,120.8999,3066.0
2023-09-18 09:50:00,127.68,127.87,127.46,127.68,5285.0,120.8337,121.0135,120.6255,120.8337,5285.0
2023-09-18 09:55:00,127.73,127.73,127.54,127.65,2339.0,120.881,120.881,120.7012,120.8053,2339.0
2023-09-18 10:00:00,127.58,127.82,127.58,127.73,2758.0,120.739,120.9662,120.739,120.881,2758.0
2023-09-18 10:05:00,127.78,128.14,127.69,128.13,4200.0,120.9283,121.269,120.8431,121.2595,4200.0
2023-09-18 10:10:00,128.09,128.56,128.09,128.46,5210.0,121.2217,121.6665,121.2217,121.5719,5210.0
2023-09-18 10:15:00,128.46,128.48,128.21,128.21,18688.0,121.5719,121.5908,121.3353,121.3353,18688.0
2023-09-18 10:20:00,128.26,128.47,128.15,128.37,9420.0,121.3826,121.5813,121.2785,121.4867,9420.0
2023-09-18 10:25:00,128.36,128.56,128.36,128.39,6557.0,121.4772,121.6665,121.4772,121.5056,6557.0
2023-09-18 10:30:00,128.48,128.68,128.39,128.57,43663.0,121.5908,121.7801,121.5056,121.676,43663.0
2023-09-18 10:35:00,128.58,128.61,128.26,128.45,9879.0,121.6854,121.7138,121.3826,121.5624,9879.0
2023-09-18 10:40:00,128.49,128.86,128.46,128.8,5100.0,121.6002,121.9504,121.5719,121.8936,5100.0
2023-09-18 10:45:00,128.87,129.21,128.83,129.21,15381.0,121.9599,122.2816,121.922,122.2816,15381.0
2023-09-18 10:50:00,129.19,129.22,129.01,129.15,6695.0,122.2627,122.2911,122.0924,122.2249,6695.0
2023-09-18 10:55:00,129.18,129.38,129.14,129.36,22707.0,122.2532,122.4425,122.2154,122.4236,22707.0
2023-09-18 11:00:00,129.32,129.56,129.23,129.44,8813.0,122.3857,122.6129,122.3006,122.4993,8813.0
2023-09-18 11:05:00,129.5,129.5,129.3,129.3,4550.0,122.5561,122.5561,122.3668,122.3668,4550.0
2023-09-18 11:10:00,129.3,129.42,129.07,129.27,9234.0,122.3668,122.4804,122.1491,122.3384,9234.0
2023-09-18 11:15:00,129.24,129.25,129.08,129.22,3115.0,122.31,122.3195,122.1586,122.2911,3115.0
2023-09-18 11:20:00,129.2,129.2,129.08,129.11,19600.0,122.2722,122.2722,122.1586,122.187,19600.0
2023-09-18 11:25:00,129.13,129.44,129.12,129.44,7390.0,122.2059,122.4993,122.1965,122.4993,7390.0
2023-09-18 11:30:00,129.42,129.5,129.37,129.39,3191.0,122.4804,122.5561,122.4331,122.452,3191.0
2023-09-18 11:35:00,129.33,129.4,129.21,129.29,8745.0,122.3952,122.4615,122.2816,122.3573,8745.0
2023-09-18 11:40:00,129.28,129.51,129.27,129.41,22528.0,122.3479,122.5656,122.3384,122.4709,22528.0
2023-09-18 11:45:00,129.44,129.5,129.21,129.28,3276.0,122.4993,122.5561,122.2816,122.3479,3276.0
2023-09-18 11:50:00,129.15,129.24,129.06,129.18,5134.0,122.2249,122.31,122.1397,122.2532,5134.0
2023-09-18 11:55:00,129.18,129.3,129.16,129.16,8955.0,122.2532,122.3668,122.2343,122.2343,8955.0
2023-09-18 12:00:00,129.17,129.3,129.13,129.3,6086.0,122.2438,122.3668,122.2059,122.3668,6086.0
2023-09-18 12:05:00,129.29,129.29,129.02,129.1,6182.0,122.3573,122.3573,122.1018,122.1775,6182.0
2023-09-18 12:10:00,129.13,129.17,129.03,129.17,20009.0,122.2059,122.2438,122.1113,122.2438,20009.0
2023-09-18 12:15:00,129.25,129.28,129.11,129.2,6548.0,122.3195,122.3479,122.187,122.2722,6548.0
2023-09-18 12:20:00,129.18,129.21,129.11,129.15,5548.0,122.2532,122.2816,122.187,122.2249,5548.0
2023-09-18 12:25:00,129.15,129.27,129.11,129.27,4258.0,122.2249,122.3384,122.187,122.3384,4258.0
2023-09-18 12:30:00,129.28,129.45,129.22,129.37,33738.0,122.3479,122.5088,122.2911,122.4331,33738.0
2023-09-18 12:35:00,129.39,129.43,129.33,129.37,7579.0,122.452,122.4898,122.3952,122.4331,7579.0
2023-09-18 12:40:00,129.38,129.43,129.33,129.33,3491.0,122.4425,122.4898,122.3952,122.3952,3491.0
2023-09-18 12:45:00,129.31,129.5,129.31,129.5,2018.0,122.3763,122.5561,122.3763,122.5561,2018.0
2023-09-18 12:50:00,129.43,129.45,129.36,129.45,3910.0,122.4898,122.5088,122.4236,122.5088,3910.0
2023-09-18 12:55:00,129.45,129.55,129.45,129.47,3185.0,122.5088,122.6034,122.5088,122.5277,3185.0
2023-09-18 13:00:00,129.44,129.61,129.44,129.49,4106.0,122.4993,122.6602,122.4993,122.5466,4106.0
2023-09-18 13:05:00,129.49,129.52,129.43,129.47,2604.0,122.5466,122.575,122.4898,122.5277,2604.0
2023-09-18 13:10:00,129.53,129.53,129.41,129.46,2900.0,122.5845,122.5845,122.4709,122.5182,2900.0
2023-09-18 13:15:00,129.47,129.53,129.45,129.47,1420.0,122.5277,122.5845,122.5088,122.5277,1420.0
2023-09-18 13:20:00,129.53,129.59,129.47,129.59,2252.0,122.5845,122.6413,122.5277,122.6413,2252.0
2023-09-18 13:25:00,129.6,129.64,129.51,129.56,3069.0,122.6507,122.6886,122.5656,122.6129,3069.0
2023-09-18 13:30:00,129.62,129.66,129.56,129.62,2501.0,122.6697,122.7075,122.6129,122.6697,2501.0
2023-09-18 13:35:00,129.63,129.71,129.58,129.63,3957.0,122.6791,122.7548,122.6318,122.6791,3957.0
2023-09-18 13:40:00,129.65,129.7,129.61,129.66,1339.0,122.698,122.7454,122.6602,122.7075,1339.0
2023-09-18 13:45:00,129.63,129.66,129.57,129.66,919.0,122.6791,122.7075,122.6223,122.7075,919.0
2023-09-18 13:50:00,129.62,129.62,129.46,129.48,3510.0,122.6697,122.6697,122.5182,122.5372,3510.0
2023-09-18 13:55:00,129.41,129.43,129.35,129.4,1078.0,122.4709,122.4898,122.4141,122.4615,1078.0
2023-09-18 14:00:00,129.39,129.39,129.28,129.35,4602.0,122.452,122.452,122.3479,122.4141,4602.0
2023-09-18 14:05:00,129.35,129.42,129.34,129.39,2988.0,122.4141,122.4804,122.4047,122.452,2988.0
2023-09-18 14:10:00,129.43,129.55,129.4,129.55,4896.0,122.4898,122.6034,122.4615,122.6034,4896.0
2023-09-18 14:15:00,129.51,129.6,129.44,129.44,2288.0,122.5656,122.6507,122.4993,122.4993,2288.0
2023-09-18 14:20:00,129.49,129.49,129.37,129.47,2913.0,122.5466,122.5466,122.4331,122.5277,2913.0
2023-09-18 14:25:00,129.47,129.47,129.3,129.31,5137.0,122.5277,122.5277,122.3668,122.3763,5137.0
2023-09-18 14:30:00,129.31,129.4,129.27,129.4,2665.0,122.3763,122.4615,122.3384,122.4615,2665.0
2023-09-18 14:35:00,129.43,129.43,129.28,129.36,3982.0,122.4898,122.4898,122.3479,122.4236,3982.0
2023-09-18 14:40:00,129.33,129.33,129.02,129.04,83378.0,122.3952,122.3952,122.1018,122.1208,83378.0
2023-09-18 14:45:00,129.01,129.04,128.93,128.95,4104.0,122.0924,122.1208,122.0167,122.0356,4104.0
2023-09-18 14:50:00,128.96,128.98,128.66,128.66,9067.0,122.045,122.064,121.7611,121.7611,9067.0
2023-09-18 14:55:00,128.56,128.69,128.56,128.6,51070.0,121.6665,121.7895,121.6665,121.7043,51070.0
2023-09-18 15:00:00,128.58,128.59,128.42,128.5,4332.0,121.6854,121.6949,121.534,121.6097,4332.0
2023-09-18 15:05:00,128.5,128.68,128.39,128.43,99259.0,121.6097,121.7801,121.5056,121.5435,99259.0
2023-09-18 15:10:00,128.44,128.51,128.27,128.32,5493.0,121.5529,121.6192,121.392,121.4394,5493.0
2023-09-18 15:15:00,128.32,128.35,127.93,127.97,10105.0,121.4394,121.4678,121.0703,121.1081,10105.0
2023-09-18 15:20:00,128.01,128.07,127.9,128.06,5366.0,121.146,121.2028,121.0419,121.1933,5366.0
2023-09-18 15:25:00,128.06,128.12,128.04,128.05,5038.0,121.1933,121.2501,121.1744,121.1838,5038.0
2023-09-18 15:30:00,128.06,128.07,127.77,127.88,7682.0,121.1933,121.2028,120.9189,121.023,7682.0
2023-09-18 15:35:00,127.86,127.93,127.82,127.87,9870.0,121.004,121.0703,120.9662,121.0135,9870.0
2023-09-18 15:40:00,127.87,128.15,127.85,128.03,82551.0,121.0135,121.2785,120.9946,121.1649,82551.0
2023-09-18 15:45:00,128.05,128.19,127.96,128.02,17289.0,121.1838,121.3163,121.0987,121.1554,17289.0
2023-09-18 15:50:00,128.06,128.13,127.94,127.94,31547.0,121.1933,121.2595,121.0797,121.0797,31547.0
2023-09-18 15:55:00,127.97,128.16,127.93,128.0,99848.0,121.1081,121.2879,121.0703,121.1365,99848.0
2023-09-19 09:30:00,127.54,127.57,127.26,127.27,12652.0,120.7012,120.7296,120.4362,120.4457,12652.0
2023-09-19 09:35:00,127.62,128.15,127.47,127.91,59890.0,120.7769,121.2785,120.6349,121.0513,59890.0
2023-09-19 09:40:00,127.94,128.04,127.94,128.03,1079.0,121.0797,121.1744,121.0797,121.1649,1079.0
2023-09-19 09:45:00,128.13,128.67,128.12,128.64,4670.0,121.2595,121.7706,121.2501,121.7422,4670.0
2023-09-19 09:50:00,128.6,128.61,128.28,128.28,3389.0,121.7043,121.7138,121.4015,121.4015,3389.0
2023-09-19 09:55:00,128.27,128.27,128.09,128.19,3377.0,121.392,121.392,121.2217,121.3163,3377.0
2023-09-19 10:00:00,128.19,128.35,128.09,128.14,8586.0,121.3163,121.4678,121.2217,121.269,8586.0
2023-09-19 10:05:00,128.15,128.31,127.98,128.02,5628.0,121.2785,121.4299,121.1176,121.1554,5628.0
2023-09-19 10:10:00,128.06,128.06,127.66,127.66,5571.0,121.1933,121.1933,120.8148,120.8148,5571.0
2023-09-19 10:15:00,127.71,127.86,127.52,127.75,3048.0,120.8621,121.004,120.6823,120.8999,3048.0
2023-09-19 10:20:00,127.7,127.95,127.69,127.8,29019.0,120.8526,121.0892,120.8431,120.9472,29019.0
2023-09-19 10:25:00,127.8,127.85,127.66,127.75,7696.0,120.9472,120.9946,120.8148,120.8999,7696.0
2023-09-19 10:30:00,127.75,127.76,127.39,127.4,3721.0,120.8999,120.9094,120.5592,120.5687,3721.0
2023-09-19 10:35:00,127.44,127.45,127.26,127.33,9921.0,120.6065,120.616,120.4362,120.5024,9921.0
2023-09-19 10:40:00,127.38,127.48,127.31,127.39,6503.0,120.5498,120.6444,120.4835,120.5592,6503.0
2023-09-19 10:45:00,127.38,127.79,127.35,127.75,8570.0,120.5498,120.9378,120.5214,120.8999,8570.0
2023-09-19 10:50:00,127.73,127.78,127.54,127.57,14944.0,120.881,120.9283,120.7012,120.7296,14944.0
2023-09-19 10:55:00,127.51,127.69,127.5,127.66,10026.0,120.6728,120.8431,120.6633,120.8148,10026.0
2023-09-19 11:00:00,127.61,127.64,127.49,127.56,5067.0,120.7674,120.7958,120.6539,120.7201,5067.0
2023-09-19 11:05:00,127.58,127.71,127.58,127.71,4124.0,120.739,120.8621,120.739,120.8621,4124.0
2023-09-19 11:10:00,127.7,127.7,127.56,127.64,1673.0,120.8526,120.8526,120.7201,120.7958,1673.0
2023-09-19 11:15:00,127.54,127.54,127.08,127.12,8837.0,120.7012,120.7012,120.2659,120.3037,8837.0
2023-09-19 11:20:00,127.12,127.12,126.94,127.01,8634.0,120.3037,120.3037,120.1334,120.1996,8634.0
2023-09-19 11:25:00,127.03,127.14,126.91,126.94,8181.0,120.2185,120.3226,120.105,120.1334,8181.0
2023-09-19 11:30:00,126.9,127.11,126.87,127.11,4771.0,120.0955,120.2942,120.0671,120.2942,4771.0
2023-09-19 11:35:00,127.09,127.16,126.99,127.11,7184.0,120.2753,120.3416,120.1807,120.2942,7184.0
2023-09-19 11:40:00,127.06,127.09,126.95,126.99,3819.0,120.2469,120.2753,120.1428,120.1807,3819.0
2023-09-19 11:45:00,126.97,126.98,126.83,126.91,1916.0,120.1617,120.1712,120.0293,120.105,1916.0
2023-09-19 11:50:00,126.94,127.04,126.89,126.98,3978.0,120.1334,120.228,120.086,120.1712,3978.0
2023-09-19 11:55:00,126.95,127.01,126.85,126.96,3971.0,120.1428,120.1996,120.0482,120.1523,3971.0
2023-09-19 12:00:00,126.95,126.95,126.8,126.84,1902.0,120.1428,120.1428,120.0009,120.0387,1902.0
2023-09-19 12:05:00,126.87,126.87,126.68,126.69,2706.0,120.0671,120.0671,119.8873,119.8968,2706.0
2023-09-19 12:10:00,126.65,126.9,126.65,126.79,2893.0,119.8589,120.0955,119.8589,119.9914,2893.0
2023-09-19 12:15:00,126.84,126.85,126.73,126.8,2815.0,120.0387,120.0482,119.9346,120.0009,2815.0
2023-09-19 12:20:00,126.8,126.85,126.75,126.85,1884.0,120.0009,120.0482,119.9535,120.0482,1884.0
2023-09-19 12:25:00,126.86,127.02,126.83,126.83,6382.0,120.0576,120.2091,120.0293,120.0293,6382.0
2023-09-19 12:30:00,126.91,126.91,126.67,126.7,1800.0,120.105,120.105,119.8778,119.9062,1800.0
2023-09-19 12:35:00,126.71,126.86,126.71,126.86,2600.0,119.9157,120.0576,119.9157,120.0576,2600.0
2023-09-19 12:40:00,126.79,127.05,126.79,126.94,3108.0,119.9914,120.2375,119.9914,120.1334,3108.0
2023-09-19 12:45:00,126.94,127.03,126.88,127.03,3580.0,120.1334,120.2185,120.0766,120.2185,3580.0
2023-09-19 12:50:00,127.0,127.01,126.93,126.98,3635.0,120.1901,120.1996,120.1239,120.1712,3635.0
2023-09-19 12:55:00,126.98,127.16,126.95,127.16,6441.0,120.1712,120.3416,120.1428,120.3416,6441.0
2023-09-19 13:00:00,127.16,127.21,127.12,127.18,1538.0,120.3416,120.3889,120.3037,120.3605,1538.0
2023-09-19 13:05:00,127.15,127.3,127.15,127.21,3390.0,120.3321,120.4741,120.3321,120.3889,3390.0
2023-09-19 13:10:00,127.21,127.27,127.2,127.25,5031.0,120.3889,120.4457,120.3794,120.4267,5031.0
2023-09-19 13:15:00,127.25,127.26,127.19,127.25,3082.0,120.4267,120.4362,120.37,120.4267,3082.0
2023-09-19 13:20:00,127.31,127.34,127.26,127.34,6254.0,120.4835,120.5119,120.4362,120.5119,6254.0
2023-09-19 13:25:00,127.31,127.34,127.28,127.31,5264.0,120.4835,120.5119,120.4551,120.4835,5264.0
2023-09-19 13:30:00,127.32,127.39,127.31,127.37,2359.0,120.493,120.5592,120.4835,120.5403,2359.0
2023-09-19 13:35:00,127.37,127.38,127.31,127.35,5489.0,120.5403,120.5498,120.4835,120.5214,5489.0
2023-09-19 13:40:00,127.37,127.44,127.37,127.41,2624.0,120.5403,120.6065,120.5403,120.5782,2624.0
2023-09-19 13:45:00,127.42,127.54,127.41,127.54,6460.0,120.5876,120.7012,120.5782,120.7012,6460.0
2023-09-19 13:50:00,127.53,127.59,127.43,127.48,4105.0,120.6917,120.7485,120.5971,120.6444,4105.0
2023-09-19 13:55:00,127.47,127.53,127.4,127.41,5077.0,120.6349,120.6917,120.5687,120.5782,5077.0
2023-09-19 14:00:00,127.41,127.49,127.39,127.48,6114.0,120.5782,120.6539,120.5592,120.6444,6114.0
2023-09-19 14:05:00,127.51,127.59,127.31,127.31,13051.0,120.6728,120.7485,120.4835,120.4835,13051.0
2023-09-19 14:10:00,127.29,127.34,127.18,127.23,6879.0,120.4646,120.5119,120.3605,120.4078,6879.0
2023-09-19 14:15:00,127.23,127.38,127.19,127.36,7106.0,120.4078,120.5498,120.37,120.5308,7106.0
2023-09-19 14:20:00,127.37,127.41,127.29,127.37,4122.0,120.5403,120.5782,120.4646,120.5403,4122.0
2023-09-19 14:25:00,127.37,127.47,127.35,127.38,2878.0,120.5403,120.6349,120.5214,120.5498,2878.0
2023-09-19 14:30:00,127.37,127.44,127.36,127.43,5192.0,120.5403,120.6065,120.5308,120.5971,5192.0
2023-09-19 14:35:00,127.44,127.66,127.35,127.65,6183.0,120.6065,120.8148,120.5214,120.8053,6183.0
2023-09-19 14:40:00,127.66,127.71,127.51,127.55,3240.0,120.8148,120.8621,120.6728,120.7106,3240.0
2023-09-19 14:45:00,127.55,127.55,127.26,127.26,7395.0,120.7106,120.7106,120.4362,120.4362,7395.0
2023-09-19 14:50:00,127.27,127.38,127.18,127.3,8242.0,120.4457,120.5498,120.3605,120.4741,8242.0
2023-09-19 14:55:00,127.36,127.39,127.3,127.3,3493.0,120.5308,120.5592,120.4741,120.4741,3493.0
2023-09-19 15:00:00,127.26,127.45,127.23,127.39,4533.0,120.4362,120.616,120.4078,120.5592,4533.0
2023-09-19 15:05:00,127.46,127.55,127.45,127.52,21935.0,120.6255,120.7106,120.616,120.6823,21935.0
2023-09-19 15:10:00,127.52,127.58,127.43,127.43,3823.0,120.6823,120.739,120.5971,120.5971,3823.0
2023-09-19 15:15:00,127.47,127.47,127.28,127.34,5935.0,120.6349,120.6349,120.4551,120.5119,5935.0
2023-09-19 15:20:00,127.36,127.45,127.31,127.33,6248.0,120.5308,120.616,120.4835,120.5024,6248.0
2023-09-19 15:25:00,127.33,127.46,127.29,127.39,14240.0,120.5024,120.6255,120.4646,120.5592,14240.0
2023-09-19 15:30:00,127.39,127.39,127.16,127.22,17350.0,120.5592,120.5592,120.3416,120.3983,17350.0
2023-09-19 15:35:00,127.2,127.23,127.06,127.17,12603.0,120.3794,120.4078,120.2469,120.351,12603.0
2023-09-19 15:40:00,127.14,127.14,126.97,127.08,10078.0,120.3226,120.3226,120.1617,120.2659,10078.0
2023-09-19 15:45:00,127.09,127.12,126.8,126.85,23697.0,120.2753,120.3037,120.0009,120.0482,23697.0
2023-09-19 15:50:00,126.85,127.01,126.65,126.68,42671.0,120.0482,120.1996,119.8589,119.8873,42671.0
2023-09-19 15:55:00,126.65,127.02,126.63,126.99,115583.0,119.8589,120.2091,119.84,120.1807,115583.0
2023-09-20 09:30:00,129.01,129.74,128.42,129.58,37174.0,122.0924,122.7832,121.534,122.6318,37174.0
2023-09-20 09:35:00,129.67,129.67,128.85,128.97,10334.0,122.717,122.717,121.9409,122.0545,10334.0
2023-09-20 09:40:00,129.01,129.01,128.41,128.58,36887.0,122.0924,122.0924,121.5245,121.6854,36887.0
2023-09-20 09:45:00,128.55,128.98,128.46,128.85,14926.0,121.657,122.064,121.5719,121.9409,14926.0
2023-09-20 09:50:00,128.9,128.98,128.6,128.97,8236.0,121.9883,122.064,121.7043,122.0545,8236.0
2023-09-20 09:55:00,128.98,129.16,128.93,129.16,32556.0,122.064,122.2343,122.0167,122.2343,32556.0
2023-09-20 10:00:00,129.26,129.56,129.19,129.45,7376.0,122.329,122.6129,122.2627,122.5088,7376.0
2023-09-20 10:05:00,129.44,129.62,129.37,129.49,5268.0,122.4993,122.6697,122.4331,122.5466,5268.0
2023-09-20 10:10:00,129.35,129.4,129.14,129.25,6575.0,122.4141,122.4615,122.2154,122.3195,6575.0
2023-09-20 10:15:00,129.24,129.31,128.99,129.06,28940.0,122.31,122.3763,122.0734,122.1397,28940.0
2023-09-20 10:20:00,129.09,129.18,128.85,129.14,19827.0,122.1681,122.2532,121.9409,122.2154,19827.0
2023-09-20 10:25:00,129.1,129.11,128.87,129.05,14405.0,122.1775,122.187,121.9599,122.1302,14405.0
2023-09-20 10:30:00,128.99,129.02,128.89,129.0,12786.0,122.0734,122.1018,121.9788,122.0829,12786.0
2023-09-20 10:35:00,129.01,129.02,128.87,129.0,7767.0,122.0924,122.1018,121.9599,122.0829,7767.0
2023-09-20 10:40:00,128.99,129.43,128.91,129.41,20148.0,122.0734,122.4898,121.9977,122.4709,20148.0
2023-09-20 10:45:00,129.35,129.46,128.92,128.95,7623.0,122.4141,122.5182,122.0072,122.0356,7623.0
2023-09-20 10:50:00,128.91,128.91,128.67,128.68,4868.0,121.9977,121.9977,121.7706,121.7801,4868.0
2023-09-20 10:55:00,128.68,129.03,128.68,129.03,7042.0,121.7801,122.1113,121.7801,122.1113,7042.0
2023-09-20 11:00:00,129.06,129.06,128.85,128.91,3536.0,122.1397,122.1397,121.9409,121.9977,3536.0
2023-09-20 11:05:00,128.93,129.0,128.88,128.92,4701.0,122.0167,122.0829,121.9693,122.0072,4701.0
2023-09-20 11:10:00,128.96,129.0,128.88,128.93,3831.0,122.045,122.0829,121.9693,122.0167,3831.0
2023-09-20 11:15:00,128.94,129.02,128.9,128.98,4654.0,122.0261,122.1018,121.9883,122.064,4654.0
2023-09-20 11:20:00,129.0,129.0,128.95,128.99,2130.0,122.0829,122.0829,122.0356,122.0734,2130.0
2023-09-20 11:25:00,128.95,129.1,128.84,128.92,11720.0,122.0356,122.1775,121.9315,122.0072,11720.0
2023-09-20 11:30:00,128.96,128.99,128.85,128.86,2923.0,122.045,122.0734,121.9409,121.9504,2923.0
2023-09-20 11:35:00,128.83,128.84,128.6,128.6,4469.0,121.922,121.9315,121.7043,121.7043,4469.0
2023-09-20 11:40:00,128.64,128.87,128.62,128.84,6001.0,121.7422,121.9599,121.7233,121.9315,6001.0
2023-09-20 11:45:00,128.79,129.0,128.74,128.91,2808.0,121.8842,122.0829,121.8368,121.9977,2808.0
2023-09-20 11:50:00,128.9,128.98,128.9,128.98,1257.0,121.9883,122.064,121.9883,122.064,1257.0
2023-09-20 11:55:00,128.94,129.11,128.88,129.07,21284.0,122.0261,122.187,121.9693,122.1491,21284.0
2023-09-20 12:00:00,129.07,129.09,128.94,129.09,3836.0,122.1491,122.1681,122.0261,122.1681,3836.0
2023-09-20 12:05:00,129.09,129.1,128.89,129.0,5643.0,122.1681,122.1775,121.9788,122.0829,5643.0
2023-09-20 12:10:00,129.05,129.12,128.99,129.05,5207.0,122.1302,122.1965,122.0734,122.1302,5207.0
2023-09-20 12:15:00,129.06,129.19,129.06,129.1,1501.0,122.1397,122.2627,122.1397,122.1775,1501.0
2023-09-20 12:20:00,129.13,129.22,129.08,129.11,14177.0,122.2059,122.2911,122.1586,122.187,14177.0
2023-09-20 12:25:00,129.04,129.12,129.02,129.08,1619.0,122.1208,122.1965,122.1018,122.1586,1619.0
2023-09-20 12:30:00,129.08,129.21,129.08,129.2,3344.0,122.1586,122.2816,122.1586,122.2722,3344.0
2023-09-20 12:35:00,129.2,129.36,129.19,129.31,2968.0,122.2722,122.4236,122.2627,122.3763,2968.0
2023-09-20 12:40:00,129.29,129.37,129.27,129.36,3122.0,122.3573,122.4331,122.3384,122.4236,3122.0
2023-09-20 12:45:00,129.36,129.41,129.26,129.29,2664.0,122.4236,122.4709,122.329,122.3573,2664.0
2023-09-20 12:50:00,129.3,129.32,129.21,129.28,27600.0,122.3668,122.3857,122.2816,122.3479,27600.0
2023-09-20 12:55:00,129.3,129.3,129.05,129.08,3167.0,122.3668,122.3668,122.1302,122.1586,3167.0
2023-09-20 13:00:00,129.07,129.15,128.96,129.02,2653.0,122.1491,122.2249,122.045,122.1018,2653.0
2023-09-20 13:05:00,128.98,128.98,128.96,128.96,601.0,122.064,122.064,122.045,122.045,601.0
2023-09-20 13:10:00,129.01,129.01,128.96,129.01,609.0,122.0924,122.0924,122.045,122.0924,609.0
2023-09-20 13:15:00,128.99,129.15,128.99,129.14,3681.0,122.0734,122.2249,122.0734,122.2154,3681.0
2023-09-20 13:20:00,129.09,129.23,129.09,129.12,2536.0,122.1681,122.3006,122.1681,122.1965,2536.0
2023-09-20 13:25:00,129.08,129.09,128.9,128.94,4900.0,122.1586,122.1681,121.9883,122.0261,4900.0
2023-09-20 13:30:00,128.93,128.93,128.72,128.8,20228.0,122.0167,122.0167,121.8179,121.8936,20228.0
2023-09-20 13:35:00,128.75,128.91,128.74,128.78,4798.0,121.8463,121.9977,121.8368,121.8747,4798.0
2023-09-20 13:40:00,128.8,128.81,128.74,128.81,1932.0,121.8936,121.9031,121.8368,121.9031,1932.0
2023-09-20 13:45:00,128.86,128.86,128.8,128.82,2467.0,121.9504,121.9504,121.8936,121.9126,2467.0
2023-09-20 13:50:00,128.83,128.91,128.81,128.91,5321.0,121.922,121.9977,121.9031,121.9977,5321.0
2023-09-20 13:55:00,128.9,129.04,128.85,128.94,13752.0,121.9883,122.1208,121.9409,122.0261,13752.0
2023-09-20 14:00:00,128.85,128.89,128.36,128.36,7961.0,121.9409,121.9788,121.4772,121.4772,7961.0
2023-09-20 14:05:00,128.44,128.62,128.26,128.48,4761.0,121.5529,121.7233,121.3826,121.5908,4761.0
2023-09-20 14:10:00,128.36,128.55,128.32,128.46,4676.0,121.4772,121.657,121.4394,121.5719,4676.0
2023-09-20 14:15:00,128.39,128.62,128.37,128.44,3550.0,121.5056,121.7233,121.4867,121.5529,3550.0
2023-09-20 14:20:00,128.42,128.63,128.31,128.63,3926.0,121.534,121.7327,121.4299,121.7327,3926.0
2023-09-20 14:25:00,128.58,128.61,128.49,128.52,2557.0,121.6854,121.7138,121.6002,121.6286,2557.0
2023-09-20 14:30:00,128.49,128.89,128.35,128.71,6646.0,121.6002,121.9788,121.4678,121.8084,6646.0
2023-09-20 14:35:00,128.74,129.12,128.73,129.05,9659.0,121.8368,122.1965,121.8274,122.1302,9659.0
2023-09-20 14:40:00,129.05,129.27,128.81,129.27,6345.0,122.1302,122.3384,121.9031,122.3384,6345.0
2023-09-20 14:45:00,129.27,129.27,128.84,128.91,7250.0,122.3384,122.3384,121.9315,121.9977,7250.0
2023-09-20 14:50:00,128.86,128.9,128.6,128.74,4057.0,121.9504,121.9883,121.7043,121.8368,4057.0
2023-09-20 14:55:00,128.74,128.88,128.58,128.71,6307.0,121.8368,121.9693,121.6854,121.8084,6307.0
2023-09-20 15:00:00,128.67,128.74,128.56,128.59,4550.0,121.7706,121.8368,121.6665,121.6949,4550.0
2023-09-20 15:05:00,128.64,128.71,128.47,128.51,5266.0,121.7422,121.8084,121.5813,121.6192,5266.0
2023-09-20 15:10:00,128.44,128.51,128.09,128.09,3575.0,121.5529,121.6192,121.2217,121.2217,3575.0
2023-09-20 15:15:00,128.16,128.41,128.12,128.26,334639.0,121.2879,121.5245,121.2501,121.3826,334639.0
2023-09-20 15:20:00,128.32,128.34,128.03,128.08,7201.0,121.4394,121.4583,121.1649,121.2122,7201.0
2023-09-20 15:25:00,128.07,128.17,128.0,128.17,8855.0,121.2028,121.2974,121.1365,121.2974,8855.0
2023-09-20 15:30:00,128.18,128.18,127.83,127.92,15323.0,121.3069,121.3069,120.9756,121.0608,15323.0
2023-09-20 15:35:00,127.91,128.11,127.8,127.98,21529.0,121.0513,121.2406,120.9472,121.1176,21529.0
2023-09-20 15:40:00,127.98,128.14,127.86,128.1,15507.0,121.1176,121.269,121.004,121.2312,15507.0
2023-09-20 15:45:00,128.05,128.08,127.98,128.06,17332.0,121.1838,121.2122,121.1176,121.1933,17332.0
2023-09-20 15:50:00,128.01,128.15,128.0,128.08,34471.0,121.146,121.2785,121.1365,121.2122,34471.0
2023-09-20 15:55:00,128.14,128.17,127.99,128.07,102804.0,121.269,121.2974,121.1271,121.2028,102804.0
2023-09-21 09:30:00,126.67,126.79,125.54,125.55,23923.0,119.8778,119.9914,118.8084,118.8179,23923.0
2023-09-21 09:35:00,125.44,126.09,125.4,125.58,7721.0,118.7138,119.3289,118.6759,118.8463,7721.0
2023-09-21 09:40:00,125.62,125.76,125.23,125.75,6672.0,118.8841,119.0166,118.5151,119.0072,6672.0
2023-09-21 09:45:00,125.82,126.28,125.81,126.02,34536.0,119.0734,119.5087,119.064,119.2627,34536.0
2023-09-21 09:50:00,125.97,126.07,125.78,126.0,3241.0,119.2154,119.31,119.0356,119.2438,3241.0
2023-09-21 09:55:00,126.16,126.16,125.34,125.5,8860.0,119.3952,119.3952,118.6192,118.7706,8860.0
2023-09-21 10:00:00,125.56,125.66,125.43,125.43,11386.0,118.8274,118.922,118.7043,118.7043,11386.0
2023-09-21 10:05:00,125.45,125.83,125.44,125.83,9655.0,118.7233,119.0829,118.7138,119.0829,9655.0
2023-09-21 10:10:00,125.85,126.25,125.85,126.15,12903.0,119.1018,119.4804,119.1018,119.3857,12903.0
2023-09-21 10:15:00,126.2,126.28,125.69,125.78,33688.0,119.433,119.5087,118.9504,119.0356,33688.0
2023-09-21 10:20:00,125.75,125.76,125.35,125.5,21617.0,119.0072,119.0166,118.6286,118.7706,21617.0
2023-09-21 10:25:00,125.5,125.74,125.49,125.64,5299.0,118.7706,118.9977,118.7611,118.9031,5299.0
2023-09-21 10:30:00,125.69,125.73,125.45,125.73,11713.0,118.9504,118.9882,118.7233,118.9882,11713.0
2023-09-21 10:35:00,125.78,125.79,125.37,125.37,9071.0,119.0356,119.045,118.6475,118.6475,9071.0
2023-09-21 10:40:00,125.39,125.94,125.39,125.77,30711.0,118.6665,119.187,118.6665,119.0261,30711.0
2023-09-21 10:45:00,125.72,125.73,125.44,125.48,21499.0,118.9788,118.9882,118.7138,118.7516,21499.0
2023-09-21 10:50:00,125.48,125.55,125.31,125.31,14852.0,118.7516,118.8179,118.5908,118.5908,14852.0
2023-09-21 10:55:00,125.36,125.47,125.17,125.46,10524.0,118.6381,118.7422,118.4583,118.7327,10524.0
2023-09-21 11:00:00,125.41,125.6,125.41,125.55,5443.0,118.6854,118.8652,118.6854,118.8179,5443.0
2023-09-21 11:05:00,125.55,125.68,125.38,125.46,13160.0,118.8179,118.9409,118.657,118.7327,13160.0
2023-09-21 11:10:00,125.46,125.51,125.13,125.17,6943.0,118.7327,118.78,118.4204,118.4583,6943.0
2023-09-21 11:15:00,125.14,125.18,124.94,125.09,37779.0,118.4299,118.4677,118.2406,118.3826,37779.0
2023-09-21 11:20:00,125.12,125.18,124.88,125.06,18692.0,118.4109,118.4677,118.1838,118.3542,18692.0
2023-09-21 11:25:00,125.08,125.13,124.95,125.06,15966.0,118.3731,118.4204,118.2501,118.3542,15966.0
2023-09-21 11:30:00,125.06,125.23,124.99,125.21,7525.0,118.3542,118.5151,118.2879,118.4961,7525.0
2023-09-21 11:35:00,125.17,125.34,125.17,125.24,8328.0,118.4583,118.6192,118.4583,118.5245,8328.0
2023-09-21 11:40:00,125.24,125.5,125.22,125.49,4959.0,118.5245,118.7706,118.5056,118.7611,4959.0
2023-09-21 11:45:00,125.47,125.68,125.36,125.68,4241.0,118.7422,118.9409,118.6381,118.9409,4241.0
2023-09-21 11:50:00,125.7,125.93,125.67,125.85,8814.0,118.9598,119.1775,118.9315,119.1018,8814.0
2023-09-21 11:55:00,125.82,125.88,125.78,125.82,4356.0,119.0734,119.1302,119.0356,119.0734,4356.0
2023-09-21 12:00:00,125.83,125.91,125.74,125.79,12159.0,119.0829,119.1586,118.9977,119.045,12159.0
2023-09-21 12:05:00,125.76,125.76,125.27,125.27,17931.0,119.0166,119.0166,118.5529,118.5529,17931.0
2023-09-21 12:10:00,125.27,125.33,125.15,125.2,6198.0,118.5529,118.6097,118.4393,118.4867,6198.0
2023-09-21 12:15:00,125.16,125.5,125.16,125.34,20061.0,118.4488,118.7706,118.4488,118.6192,20061.0
2023-09-21 12:20:00,125.36,125.54,125.25,125.25,22995.0,118.6381,118.8084,118.534,118.534,22995.0
2023-09-21 12:25:00,125.27,125.48,125.24,125.39,10161.0,118.5529,118.7516,118.5245,118.6665,10161.0
2023-09-21 12:30:00,125.33,125.52,125.23,125.52,6414.0,118.6097,118.7895,118.5151,118.7895,6414.0
2023-09-21 12:35:00,125.49,125.49,125.0,125.0,15418.0,118.7611,118.7611,118.2974,118.2974,15418.0
2023-09-21 12:40:00,125.0,125.16,124.85,125.05,16949.0,118.2974,118.4488,118.1554,118.3447,16949.0
2023-09-21 12:45:00,125.08,125.14,124.98,125.11,38256.0,118.3731,118.4299,118.2785,118.4015,38256.0
2023-09-21 12:50:00,125.11,125.11,124.83,124.85,10323.0,118.4015,118.4015,118.1365,118.1554,10323.0
2023-09-21 12:55:00,124.85,124.89,124.68,124.71,9991.0,118.1554,118.1933,117.9945,118.0229,9991.0
2023-09-21 13:00:00,124.7,124.7,124.35,124.4,8698.0,118.0135,118.0135,117.6822,117.7296,8698.0
2023-09-21 13:05:00,124.36,124.86,124.33,124.85,13149.0,117.6917,118.1649,117.6633,118.1554,13149.0
2023-09-21 13:10:00,124.84,124.85,124.6,124.76,16819.0,118.146,118.1554,117.9188,118.0703,16819.0
2023-09-21 13:15:00,124.74,124.92,124.7,124.91,5677.0,118.0513,118.2217,118.0135,118.2122,5677.0
2023-09-21 13:20:00,124.88,125.03,124.88,124.96,7064.0,118.1838,118.3258,118.1838,118.2595,7064.0
2023-09-21 13:25:00,124.92,124.94,124.83,124.89,4720.0,118.2217,118.2406,118.1365,118.1933,4720.0
2023-09-21 13:30:00,124.92,125.0,124.88,124.91,5031.0,118.2217,118.2974,118.1838,118.2122,5031.0
2023-09-21 13:35:00,124.93,125.09,124.92,124.94,7608.0,118.2311,118.3826,118.2217,118.2406,7608.0
2023-09-21 13:40:00,124.91,124.97,124.77,124.84,3000.0,118.2122,118.269,118.0797,118.146,3000.0
2023-09-21 13:45:00,124.78,124.89,124.77,124.89,2220.0,118.0892,118.1933,118.0797,118.1933,2220.0
2023-09-21 13:50:00,124.91,124.91,124.83,124.84,3967.0,118.2122,118.2122,118.1365,118.146,3967.0
2023-09-21 13:55:00,124.82,124.83,124.7,124.75,5606.0,118.127,118.1365,118.0135,118.0608,5606.0
2023-09-21 14:00:00,124.75,124.77,124.54,124.55,12825.0,118.0608,118.0797,117.862,117.8715,12825.0
2023-09-21 14:05:00,124.53,124.88,124.51,124.88,40589.0,117.8526,118.1838,117.8337,118.1838,40589.0
2023-09-21 14:10:00,124.87,125.04,124.85,124.94,8549.0,118.1744,118.3352,118.1554,118.2406,8549.0
2023-09-21 14:15:00,124.89,124.9,124.78,124.83,5474.0,118.1933,118.2027,118.0892,118.1365,5474.0
2023-09-21 14:20:00,124.84,124.98,124.84,124.93,6024.0,118.146,118.2785,118.146,118.2311,6024.0
2023-09-21 14:25:00,124.93,124.96,124.73,124.8,6615.0,118.2311,118.2595,118.0419,118.1081,6615.0
2023-09-21 14:30:00,124.79,124.91,124.78,124.88,5233.0,118.0986,118.2122,118.0892,118.1838,5233.0
2023-09-21 14:35:00,124.88,124.93,124.8,124.82,7704.0,118.1838,118.2311,118.1081,118.127,7704.0
2023-09-21 14:40:00,124.83,125.11,124.83,125.11,28558.0,118.1365,118.4015,118.1365,118.4015,28558.0
2023-09-21 14:45:00,125.12,125.12,124.82,124.82,7571.0,118.4109,118.4109,118.127,118.127,7571.0
2023-09-21 14:50:00,124.82,124.87,124.76,124.85,11019.0,118.127,118.1744,118.0703,118.1554,11019.0
2023-09-21 14:55:00,124.81,124.84,124.68,124.78,12344.0,118.1176,118.146,117.9945,118.0892,12344.0
2023-09-21 15:00:00,124.75,124.85,124.66,124.66,14177.0,118.0608,118.1554,117.9756,117.9756,14177.0
2023-09-21 15:05:00,124.66,124.66,124.5,124.59,12186.0,117.9756,117.9756,117.8242,117.9094,12186.0
2023-09-21 15:10:00,124.54,124.57,124.42,124.51,8890.0,117.862,117.8904,117.7485,117.8337,8890.0
2023-09-21 15:15:00,124.52,124.55,124.29,124.31,16034.0,117.8431,117.8715,117.6255,117.6444,16034.0
2023-09-21 15:20:00,124.31,124.61,124.27,124.61,14879.0,117.6444,117.9283,117.6065,117.9283,14879.0
2023-09-21 15:25:00,124.61,124.64,124.12,124.21,29015.0,117.9283,117.9567,117.4646,117.5497,29015.0
2023-09-21 15:30:00,124.17,124.19,123.93,124.13,29564.0,117.5119,117.5308,117.2848,117.474,29564.0
2023-09-21 15:35:00,124.1,124.38,124.09,124.15,19400.0,117.4456,117.7106,117.4362,117.493,19400.0
2023-09-21 15:40:00,124.14,124.18,123.91,124.04,20976.0,117.4835,117.5214,117.2658,117.3889,20976.0
2023-09-21 15:45:00,124.0,124.1,123.88,123.91,48603.0,117.351,117.4456,117.2374,117.2658,48603.0
2023-09-21 15:50:00,123.89,124.21,123.82,124.01,71638.0,117.2469,117.5497,117.1807,117.3605,71638.0
2023-09-21 15:55:00,124.05,124.13,123.86,123.94,105598.0,117.3983,117.474,117.2185,117.2942,105598.0
2023-09-22 09:30:00,124.4,124.8,124.17,124.52,26271.0,117.7296,118.1081,117.5119,117.8431,26271.0
2023-09-22 09:35:00,124.52,124.63,124.45,124.51,3558.0,117.8431,117.9472,117.7769,117.8337,3558.0
2023-09-22 09:40:00,124.51,124.51,123.99,124.09,27223.0,117.8337,117.8337,117.3415,117.4362,27223.0
2023-09-22 09:45:00,124.1,124.2,123.67,123.72,15479.0,117.4456,117.5403,117.0387,117.086,15479.0
2023-09-22 09:50:00,123.85,124.09,123.61,123.71,23205.0,117.209,117.4362,116.9819,117.0766,23205.0
2023-09-22 09:55:00,123.77,124.26,123.72,124.26,14427.0,117.1333,117.5971,117.086,117.5971,14427.0
2023-09-22 10:00:00,124.14,124.19,123.85,123.98,8071.0,117.4835,117.5308,117.209,117.3321,8071.0
2023-09-22 10:05:00,123.97,124.49,123.96,124.45,14681.0,117.3226,117.8147,117.3131,117.7769,14681.0
2023-09-22 10:10:00,124.48,124.55,124.38,124.41,9636.0,117.8053,117.8715,117.7106,117.739,9636.0
2023-09-22 10:15:00,124.38,124.44,124.22,124.28,16490.0,117.7106,117.7674,117.5592,117.616,16490.0
2023-09-22 10:20:00,124.28,124.4,124.22,124.29,14405.0,117.616,117.7296,117.5592,117.6255,14405.0
2023-09-22 10:25:00,124.29,124.55,124.22,124.53,6621.0,117.6255,117.8715,117.5592,117.8526,6621.0
2023-09-22 10:30:00,124.55,124.72,124.51,124.69,6835.0,117.8715,118.0324,117.8337,118.004,6835.0
2023-09-22 10:35:00,124.69,124.69,124.55,124.6,4172.0,118.004,118.004,117.8715,117.9188,4172.0
2023-09-22 10:40:00,124.59,124.66,124.54,124.63,5813.0,117.9094,117.9756,117.862,117.9472,5813.0
2023-09-22 10:45:00,124.69,125.1,124.68,125.07,6815.0,118.004,118.392,117.9945,118.3636,6815.0
2023-09-22 10:50:00,125.04,125.19,124.85,125.08,10883.0,118.3352,118.4772,118.1554,118.3731,10883.0
2023-09-22 10:55:00,125.08,125.35,125.08,125.13,13503.0,118.3731,118.6286,118.3731,118.4204,13503.0
2023-09-22 11:00:00,125.16,125.2,124.98,125.03,14179.0,118.4488,118.4867,118.2785,118.3258,14179.0
2023-09-22 11:05:00,125.03,125.07,124.93,124.97,10479.0,118.3258,118.3636,118.2311,118.269,10479.0
2023-09-22 11:10:00,124.96,125.17,124.92,125.08,43266.0,118.2595,118.4583,118.2217,118.3731,43266.0
2023-09-22 11:15:00,125.12,125.35,125.11,125.35,6400.0,118.4109,118.6286,118.4015,118.6286,6400.0
2023-09-22 11:20:00,125.38,125.49,125.23,125.32,5979.0,118.657,118.7611,118.5151,118.6002,5979.0
2023-09-22 11:25:00,125.38,125.88,125.38,125.88,13581.0,118.657,119.1302,118.657,119.1302,13581.0
2023-09-22 11:30:00,125.84,125.99,125.77,125.88,11455.0,119.0923,119.2343,119.0261,119.1302,11455.0
2023-09-22 11:35:00,125.86,126.4,125.85,126.38,9030.0,119.1113,119.6223,119.1018,119.6034,9030.0
2023-09-22 11:40:00,126.39,126.43,125.86,125.91,17412.0,119.6128,119.6507,119.1113,119.1586,17412.0
2023-09-22 11:45:00,125.91,125.95,125.66,125.73,7170.0,119.1586,119.1964,118.922,118.9882,7170.0
2023-09-22 11:50:00,125.63,125.67,125.46,125.53,3038.0,118.8936,118.9315,118.7327,118.799,3038.0
2023-09-22 11:55:00,125.54,125.55,125.26,125.44,8236.0,118.8084,118.8179,118.5434,118.7138,8236.0
2023-09-22 12:00:00,125.39,125.49,125.27,125.35,5961.0,118.6665,118.7611,118.5529,118.6286,5961.0
2023-09-22 12:05:00,125.28,125.36,125.21,125.26,6528.0,118.5624,118.6381,118.4961,118.5434,6528.0
2023-09-22 12:10:00,125.18,125.18,125.0,125.08,8587.0,118.4677,118.4677,118.2974,118.3731,8587.0
2023-09-22 12:15:00,125.01,125.22,124.97,125.21,2238.0,118.3068,118.5056,118.269,118.4961,2238.0
2023-09-22 12:20:00,125.23,125.34,125.23,125.23,2319.0,118.5151,118.6192,118.5151,118.5151,2319.0
2023-09-22 12:25:00,125.23,125.26,125.18,125.22,2477.0,118.5151,118.5434,118.4677,118.5056,2477.0
2023-09-22 12:30:00,125.21,125.35,125.17,125.3,3473.0,118.4961,118.6286,118.4583,118.5813,3473.0
2023-09-22 12:35:00,125.33,125.7,125.31,125.64,30896.0,118.6097,118.9598,118.5908,118.9031,30896.0
2023-09-22 12:40:00,125.71,125.9,125.65,125.74,19162.0,118.9693,119.1491,118.9125,118.9977,19162.0
2023-09-22 12:45:00,125.73,125.73,125.45,125.45,4058.0,118.9882,118.9882,118.7233,118.7233,4058.0
2023-09-22 12:50:00,125.49,125.5,125.41,125.45,3521.0,118.7611,118.7706,118.6854,118.7233,3521.0
2023-09-22 12:55:00,125.45,125.45,125.29,125.29,1860.0,118.7233,118.7233,118.5718,118.5718,1860.0
2023-09-22 13:00:00,125.3,125.32,125.22,125.23,14326.0,118.5813,118.6002,118.5056,118.5151,14326.0
2023-09-22 13:05:00,125.21,125.25,124.98,125.03,15017.0,118.4961,118.534,118.2785,118.3258,15017.0
2023-09-22 13:10:00,124.98,125.01,124.87,124.94,2818.0,118.2785,118.3068,118.1744,118.2406,2818.0
2023-09-22 13:15:00,124.97,124.97,124.75,124.75,5040.0,118.269,118.269,118.0608,118.0608,5040.0
2023-09-22 13:20:00,124.76,124.76,124.54,124.6,5309.0,118.0703,118.0703,117.862,117.9188,5309.0
2023-09-22 13:25:00,124.62,124.8,124.6,124.66,6233.0,117.9378,118.1081,117.9188,117.9756,6233.0
2023-09-22 13:30:00,124.62,124.63,124.3,124.37,8723.0,117.9378,117.9472,117.6349,117.7012,8723.0
2023-09-22 13:35:00,124.35,124.43,124.13,124.21,7406.0,117.6822,117.7579,117.474,117.5497,7406.0
2023-09-22 13:40:00,124.2,124.31,124.06,124.14,6120.0,117.5403,117.6444,117.4078,117.4835,6120.0
2023-09-22 13:45:00,124.13,124.15,124.05,124.14,3444.0,117.474,117.493,117.3983,117.4835,3444.0
2023-09-22 13:50:00,124.12,124.25,124.12,124.21,7285.0,117.4646,117.5876,117.4646,117.5497,7285.0
2023-09-22 13:55:00,124.24,124.24,124.14,124.21,3556.0,117.5781,117.5781,117.4835,117.5497,3556.0
2023-09-22 14:00:00,124.21,124.25,123.89,123.91,6639.0,117.5497,117.5876,117.2469,117.2658,6639.0
2023-09-22 14:05:00,123.89,123.98,123.84,123.85,8176.0,117.2469,117.3321,117.1996,117.209,8176.0
2023-09-22 14:10:00,123.84,123.87,123.69,123.73,17836.0,117.1996,117.228,117.0576,117.0955,17836.0
2023-09-22 14:15:00,123.7,123.71,123.41,123.42,11621.0,117.0671,117.0766,116.7926,116.8021,11621.0
2023-09-22 14:20:00,123.42,123.55,123.29,123.4,14515.0,116.8021,116.9251,116.6791,116.7832,14515.0
2023-09-22 14:25:00,123.39,123.58,123.32,123.56,11145.0,116.7737,116.9535,116.7075,116.9346,11145.0
2023-09-22 14:30:00,123.49,123.51,123.35,123.47,12987.0,116.8684,116.8873,116.7359,116.8494,12987.0
2023-09-22 14:35:00,123.44,123.7,123.37,123.41,13936.0,116.821,117.0671,116.7548,116.7926,13936.0
2023-09-22 14:40:00,123.39,123.42,123.25,123.27,9409.0,116.7737,116.8021,116.6412,116.6601,9409.0
2023-09-22 14:45:00,123.25,123.4,123.18,123.37,10335.0,116.6412,116.7832,116.575,116.7548,10335.0
2023-09-22 14:50:00,123.35,123.39,123.27,123.27,13235.0,116.7359,116.7737,116.6601,116.6601,13235.0
2023-09-22 14:55:00,123.27,123.3,123.07,123.19,10113.0,116.6601,116.6885,116.4709,116.5844,10113.0
2023-09-22 15:00:00,123.19,123.46,123.16,123.44,10488.0,116.5844,116.84,116.556,116.821,10488.0
2023-09-22 15:05:00,123.39,123.71,123.33,123.71,11407.0,116.7737,117.0766,116.7169,117.0766,11407.0
2023-09-22 15:10:00,123.74,123.74,123.57,123.58,8497.0,117.1049,117.1049,116.9441,116.9535,8497.0
2023-09-22 15:15:00,123.61,123.72,123.5,123.67,13004.0,116.9819,117.086,116.8778,117.0387,13004.0
2023-09-22 15:20:00,123.69,123.71,123.54,123.66,11254.0,117.0576,117.0766,116.9157,117.0292,11254.0
2023-09-22 15:25:00,123.65,123.69,123.53,123.56,10640.0,117.0198,117.0576,116.9062,116.9346,10640.0
2023-09-22 15:30:00,123.54,123.58,123.31,123.31,14694.0,116.9157,116.9535,116.698,116.698,14694.0
2023-09-22 15:35:00,123.31,123.54,123.25,123.46,22940.0,116.698,116.9157,116.6412,116.84,22940.0
2023-09-22 15:40:00,123.47,123.48,123.12,123.13,18166.0,116.8494,116.8589,116.5182,116.5277,18166.0
2023-09-22 15:45:00,123.11,123.45,123.08,123.14,38105.0,116.5087,116.8305,116.4803,116.5371,38105.0
2023-09-22 15:50:00,123.12,123.21,122.89,123.08,84648.0,116.5182,116.6034,116.3005,116.4803,84648.0
2023-09-22 15:55:00,123.1,123.24,123.06,123.24,113140.0,116.4993,116.6318,116.4614,116.6318,113140.0
2023-09-25 09:30:00,122.84,123.32,122.63,123.25,29701.0,116.2532,116.7075,116.0545,116.6412,29701.0
2023-09-25 09:35:00,123.18,123.76,123.18,123.54,9122.0,116.575,117.1239,116.575,116.9157,9122.0
2023-09-25 09:40:00,123.6,123.68,123.38,123.38,12822.0,116.9725,117.0482,116.7642,116.7642,12822.0
2023-09-25 09:45:00,123.35,123.41,123.18,123.41,8329.0,116.7359,116.7926,116.575,116.7926,8329.0
2023-09-25 09:50:00,123.52,123.76,123.39,123.74,4623.0,116.8967,117.1239,116.7737,117.1049,4623.0
2023-09-25 09:55:00,123.76,123.96,123.74,123.89,11346.0,117.1239,117.3131,117.1049,117.2469,11346.0
2023-09-25 10:00:00,123.89,123.89,123.3,123.3,19227.0,117.2469,117.2469,116.6885,116.6885,19227.0
2023-09-25 10:05:00,123.29,123.36,123.1,123.11,9999.0,116.6791,116.7453,116.4993,116.5087,9999.0
2023-09-25 10:10:00,123.07,123.3,123.06,123.3,7329.0,116.4709,116.6885,116.4614,116.6885,7329.0
2023-09-25 10:15:00,123.29,123.47,123.29,123.36,10070.0,116.6791,116.8494,116.6791,116.7453,10070.0
2023-09-25 10:20:00,123.32,123.33,123.06,123.11,7820.0,116.7075,116.7169,116.4614,116.5087,7820.0
2023-09-25 10:25:00,123.06,123.06,122.58,122.59,8167.0,116.4614,116.4614,116.0071,116.0166,8167.0
2023-09-25 10:30:00,122.58,122.87,122.53,122.87,7833.0,116.0071,116.2816,115.9598,116.2816,7833.0
2023-09-25 10:35:00,122.83,123.12,122.78,122.9,4287.0,116.2437,116.5182,116.1964,116.31,4287.0
2023-09-25 10:40:00,122.87,122.98,122.81,122.91,5891.0,116.2816,116.3857,116.2248,116.3195,5891.0
2023-09-25 10:45:00,122.93,123.05,122.76,122.76,3711.0,116.3384,116.4519,116.1775,116.1775,3711.0
2023-09-25 10:50:00,122.76,122.81,122.67,122.75,3808.0,116.1775,116.2248,116.0923,116.168,3808.0
2023-09-25 10:55:00,122.73,122.83,122.71,122.72,5401.0,116.1491,116.2437,116.1302,116.1396,5401.0
2023-09-25 11:00:00,122.74,122.74,122.41,122.52,6476.0,116.1586,116.1586,115.8463,115.9504,6476.0
2023-09-25 11:05:00,122.61,122.78,122.48,122.78,3496.0,116.0355,116.1964,115.9125,116.1964,3496.0
2023-09-25 11:10:00,122.78,122.94,122.7,122.71,6965.0,116.1964,116.3478,116.1207,116.1302,6965.0
2023-09-25 11:15:00,122.73,123.11,122.73,123.02,14744.0,116.1491,116.5087,116.1491,116.4236,14744.0
2023-09-25 11:20:00,123.06,123.06,122.83,122.98,4779.0,116.4614,116.4614,116.2437,116.3857,4779.0
2023-09-25 11:25:00,122.98,123.2,122.98,123.09,6566.0,116.3857,116.5939,116.3857,116.4898,6566.0
2023-09-25 11:30:00,122.96,123.16,122.96,123.15,7297.0,116.3668,116.556,116.3668,116.5466,7297.0
2023-09-25 11:35:00,123.14,123.3,123.14,123.24,3969.0,116.5371,116.6885,116.5371,116.6318,3969.0
2023-09-25 11:40:00,123.14,123.56,123.13,123.52,9395.0,116.5371,116.9346,116.5277,116.8967,9395.0
2023-09-25 11:45:00,123.55,123.83,123.54,123.66,10776.0,116.9251,117.1901,116.9157,117.0292,10776.0
2023-09-25 11:50:00,123.68,123.68,123.46,123.51,2652.0,117.0482,117.0482,116.84,116.8873,2652.0
2023-09-25 11:55:00,123.5,123.57,123.45,123.57,2262.0,116.8778,116.9441,116.8305,116.9441,2262.0
2023-09-25 12:00:00,123.54,123.62,123.41,123.47,3535.0,116.9157,116.9914,116.7926,116.8494,3535.0
2023-09-25 12:05:00,123.5,123.63,123.48,123.61,7218.0,116.8778,117.0008,116.8589,116.9819,7218.0
2023-09-25 12:10:00,123.59,123.59,123.41,123.56,4101.0,116.963,116.963,116.7926,116.9346,4101.0
2023-09-25 12:15:00,123.55,123.72,123.53,123.72,3405.0,116.9251,117.086,116.9062,117.086,3405.0
2023-09-25 12:20:00,123.71,123.72,123.64,123.67,4813.0,117.0766,117.086,117.0103,117.0387,4813.0
2023-09-25 12:25:00,123.72,123.83,123.71,123.81,3154.0,117.086,117.1901,117.0766,117.1712,3154.0
2023-09-25 12:30:00,123.79,123.91,123.75,123.81,5688.0,117.1523,117.2658,117.1144,117.1712,5688.0
2023-09-25 12:35:00,123.76,123.85,123.67,123.75,5710.0,117.1239,117.209,117.0387,117.1144,5710.0
2023-09-25 12:40:00,123.76,123.8,123.7,123.8,3607.0,117.1239,117.1617,117.0671,117.1617,3607.0
2023-09-25 12:45:00,123.8,123.82,123.75,123.79,2097.0,117.1617,117.1807,117.1144,117.1523,2097.0
2023-09-25 12:50:00,123.75,123.83,123.67,123.81,6544.0,117.1144,117.1901,117.0387,117.1712,6544.0
2023-09-25 12:55:00,123.82,123.91,123.78,123.87,3376.0,117.1807,117.2658,117.1428,117.228,3376.0
2023-09-25 13:00:00,123.85,123.86,123.7,123.72,4242.0,117.209,117.2185,117.0671,117.086,4242.0
2023-09-25 13:05:00,123.73,123.91,123.72,123.88,2355.0,117.0955,117.2658,117.086,117.2374,2355.0
2023-09-25 13:10:00,123.85,123.94,123.79,123.79,6544.0,117.209,117.2942,117.1523,117.1523,6544.0
2023-09-25 13:15:00,123.75,123.86,123.75,123.81,8320.0,117.1144,117.2185,117.1144,117.1712,8320.0
2023-09-25 13:20:00,123.8,123.81,123.67,123.67,3390.0,117.1617,117.1712,117.0387,117.0387,3390.0
2023-09-25 13:25:00,123.7,123.79,123.65,123.71,8701.0,117.0671,117.1523,117.0198,117.0766,8701.0
2023-09-25 13:30:00,123.65,123.69,123.58,123.67,3018.0,117.0198,117.0576,116.9535,117.0387,3018.0
2023-09-25 13:35:00,123.73,123.73,123.59,123.59,5025.0,117.0955,117.0955,116.963,116.963,5025.0
2023-09-25 13:40:00,123.52,123.56,123.46,123.46,5201.0,116.8967,116.9346,116.84,116.84,5201.0
2023-09-25 13:45:00,123.43,123.53,123.37,123.51,6406.0,116.8116,116.9062,116.7548,116.8873,6406.0
2023-09-25 13:50:00,123.51,123.51,123.31,123.36,5387.0,116.8873,116.8873,116.698,116.7453,5387.0
2023-09-25 13:55:00,123.36,123.47,123.35,123.4,3262.0,116.7453,116.8494,116.7359,116.7832,3262.0
2023-09-25 14:00:00,123.42,123.66,123.36,123.6,5956.0,116.8021,117.0292,116.7453,116.9725,5956.0
2023-09-25 14:05:00,123.61,123.61,123.37,123.44,5303.0,116.9819,116.9819,116.7548,116.821,5303.0
2023-09-25 14:10:00,123.5,123.52,123.45,123.45,3754.0,116.8778,116.8967,116.8305,116.8305,3754.0
2023-09-25 14:15:00,123.5,123.68,123.5,123.55,5353.0,116.8778,117.0482,116.8778,116.9251,5353.0
2023-09-25 14:20:00,123.56,123.56,123.31,123.31,5078.0,116.9346,116.9346,116.698,116.698,5078.0
2023-09-25 14:25:00,123.28,123.38,123.28,123.33,6853.0,116.6696,116.7642,116.6696,116.7169,6853.0
2023-09-25 14:30:00,123.33,123.33,123.21,123.24,5304.0,116.7169,116.7169,116.6034,116.6318,5304.0
2023-09-25 14:35:00,123.24,123.35,123.2,123.2,5942.0,116.6318,116.7359,116.5939,116.5939,5942.0
2023-09-25 14:40:00,123.25,123.28,123.21,123.23,4462.0,116.6412,116.6696,116.6034,116.6223,4462.0
2023-09-25 14:45:00,123.23,123.38,123.22,123.34,9852.0,116.6223,116.7642,116.6128,116.7264,9852.0
2023-09-25 14:50:00,123.31,123.34,123.23,123.29,6339.0,116.698,116.7264,116.6223,116.6791,6339.0
2023-09-25 14:55:00,123.23,123.28,123.16,123.22,7582.0,116.6223,116.6696,116.556,116.6128,7582.0
2023-09-25 15:00:00,123.2,123.2,122.96,122.98,13250.0,116.5939,116.5939,116.3668,116.3857,13250.0
2023-09-25 15:05:00,122.95,123.01,122.86,122.98,10241.0,116.3573,116.4141,116.2721,116.3857,10241.0
2023-09-25 15:10:00,123.0,123.12,122.97,123.11,9474.0,116.4046,116.5182,116.3762,116.5087,9474.0
2023-09-25 15:15:00,123.15,123.4,123.14,123.28,6082.0,116.5466,116.7832,116.5371,116.6696,6082.0
2023-09-25 15:20:00,123.29,123.35,123.15,123.24,8067.0,116.6791,116.7359,116.5466,116.6318,8067.0
2023-09-25 15:25:00,123.26,123.32,123.17,123.24,12794.0,116.6507,116.7075,116.5655,116.6318,12794.0
2023-09-25 15:30:00,123.21,123.29,123.15,123.17,11767.0,116.6034,116.6791,116.5466,116.5655,11767.0
2023-09-25 15:35:00,123.17,123.43,123.11,123.43,11715.0,116.5655,116.8116,116.5087,116.8116,11715.0
2023-09-25 15:40:00,123.44,123.44,123.22,123.24,9233.0,116.821,116.821,116.6128,116.6318,9233.0
2023-09-25 15:45:00,123.25,123.42,123.25,123.42,15428.0,116.6412,116.8021,116.6412,116.8021,15428.0
2023-09-25 15:50:00,123.48,123.61,123.38,123.42,29863.0,116.8589,116.9819,116.7642,116.8021,29863.0
2023-09-25 15:55:00,123.4,123.67,123.38,123.58,63144.0,116.7832,117.0387,116.7642,116.9535,63144.0
2023-09-26 09:30:00,122.63,122.65,122.01,122.46,19389.0,116.0545,116.0734,115.4677,115.8936,19389.0
2023-09-26 09:35:00,122.23,122.62,122.23,122.25,4744.0,115.6759,116.045,115.6759,115.6948,4744.0
2023-09-26 09:40:00,122.25,122.44,122.22,122.35,2228.0,115.6948,115.8747,115.6664,115.7895,2228.0
2023-09-26 09:45:00,122.29,122.43,122.16,122.16,7243.0,115.7327,115.8652,115.6097,115.6097,7243.0
2023-09-26 09:50:00,122.15,122.27,121.73,121.73,20325.0,115.6002,115.7138,115.2027,115.2027,20325.0
2023-09-26 09:55:00,121.73,121.86,121.52,121.58,11789.0,115.2027,115.3258,115.004,115.0608,11789.0
2023-09-26 10:00:00,121.54,121.77,121.42,121.44,23152.0,115.0229,115.2406,114.9093,114.9283,23152.0
2023-09-26 10:05:00,121.4,121.5,121.1,121.34,17585.0,114.8904,114.9851,114.6065,114.8336,17585.0
2023-09-26 10:10:00,121.38,121.44,121.0,121.0,9714.0,114.8715,114.9283,114.5119,114.5119,9714.0
2023-09-26 10:15:00,121.04,121.05,120.58,120.72,20288.0,114.5497,114.5592,114.1144,114.2469,20288.0
2023-09-26 10:20:00,120.69,120.9,120.59,120.85,12024.0,114.2185,114.4172,114.1239,114.3699,12024.0
2023-09-26 10:25:00,120.83,121.0,120.69,120.93,13087.0,114.351,114.5119,114.2185,114.4456,13087.0
2023-09-26 10:30:00,120.93,121.09,120.87,121.09,8617.0,114.4456,114.597,114.3888,114.597,8617.0
2023-09-26 10:35:00,121.1,121.33,121.07,121.31,8893.0,114.6065,114.8242,114.5781,114.8052,8893.0
2023-09-26 10:40:00,121.38,121.63,121.24,121.24,41407.0,114.8715,115.1081,114.739,114.739,41407.0
2023-09-26 10:45:00,121.34,121.44,121.21,121.22,3738.0,114.8336,114.9283,114.7106,114.7201,3738.0
2023-09-26 10:50:00,121.21,121.29,121.0,121.2,6000.0,114.7106,114.7863,114.5119,114.7011,6000.0
2023-09-26 10:55:00,121.08,121.23,121.06,121.22,7738.0,114.5876,114.7295,114.5686,114.7201,7738.0
2023-09-26 11:00:00,121.33,121.42,121.2,121.25,6237.0,114.8242,114.9093,114.7011,114.7485,6237.0
2023-09-26 11:05:00,121.22,121.42,121.04,121.25,8406.0,114.7201,114.9093,114.5497,114.7485,8406.0
2023-09-26 11:10:00,121.31,121.31,121.0,121.05,4125.0,114.8052,114.8052,114.5119,114.5592,4125.0
2023-09-26 11:15:00,121.07,121.14,121.0,121.12,6561.0,114.5781,114.6444,114.5119,114.6254,6561.0
2023-09-26 11:20:00,121.13,121.13,120.74,120.74,5231.0,114.6349,114.6349,114.2658,114.2658,5231.0
2023-09-26 11:25:00,120.71,120.71,120.6,120.69,6906.0,114.2374,114.2374,114.1333,114.2185,6906.0
2023-09-26 11:30:00,120.65,120.75,120.48,120.75,7774.0,114.1806,114.2753,114.0197,114.2753,7774.0
2023-09-26 11:35:00,120.72,120.72,120.52,120.55,6125.0,114.2469,114.2469,114.0576,114.086,6125.0
2023-09-26 11:40:00,120.51,120.51,120.33,120.43,5996.0,114.0481,114.0481,113.8778,113.9724,5996.0
2023-09-26 11:45:00,120.42,120.45,120.28,120.43,4043.0,113.963,113.9914,113.8305,113.9724,4043.0
2023-09-26 11:50:00,120.43,120.56,120.43,120.5,7562.0,113.9724,114.0955,113.9724,114.0387,7562.0
2023-09-26 11:55:00,120.46,120.57,120.44,120.5,4679.0,114.0008,114.1049,113.9819,114.0387,4679.0
2023-09-26 12:00:00,120.46,120.48,120.28,120.33,10442.0,114.0008,114.0197,113.8305,113.8778,10442.0
2023-09-26 12:05:00,120.31,120.36,120.17,120.27,9638.0,113.8589,113.9062,113.7264,113.821,9638.0
2023-09-26 12:10:00,120.27,120.32,120.14,120.14,7141.0,113.821,113.8683,113.698,113.698,7141.0
2023-09-26 12:15:00,120.13,120.15,119.93,120.02,11535.0,113.6885,113.7074,113.4992,113.5844,11535.0
2023-09-26 12:20:00,119.99,120.01,119.87,119.9,11746.0,113.556,113.575,113.4425,113.4708,11746.0
2023-09-26 12:25:00,119.93,119.97,119.74,119.74,12708.0,113.4992,113.5371,113.3194,113.3194,12708.0
2023-09-26 12:30:00,119.73,119.88,119.69,119.79,14737.0,113.31,113.4519,113.2721,113.3667,14737.0
2023-09-26 12:35:00,119.82,119.9,119.73,119.82,13386.0,113.3951,113.4708,113.31,113.3951,13386.0
2023-09-26 12:40:00,119.84,120.3,119.84,120.26,13228.0,113.4141,113.8494,113.4141,113.8115,13228.0
2023-09-26 12:45:00,120.27,120.27,120.09,120.23,6481.0,113.821,113.821,113.6507,113.7832,6481.0
2023-09-26 12:50:00,120.23,120.47,120.23,120.45,3300.0,113.7832,114.0103,113.7832,113.9914,3300.0
2023-09-26 12:55:00,120.43,120.48,120.2,120.2,4485.0,113.9724,114.0197,113.7548,113.7548,4485.0
2023-09-26 13:00:00,120.17,120.29,120.12,120.23,8454.0,113.7264,113.8399,113.6791,113.7832,8454.0
2023-09-26 13:05:00,120.25,120.45,120.06,120.45,9150.0,113.8021,113.9914,113.6223,113.9914,9150.0
2023-09-26 13:10:00,120.48,120.57,120.4,120.55,6949.0,114.0197,114.1049,113.944,114.086,6949.0
2023-09-26 13:15:00,120.53,120.59,120.37,120.4,10941.0,114.0671,114.1239,113.9156,113.944,10941.0
2023-09-26 13:20:00,120.39,120.44,120.23,120.23,6973.0,113.9346,113.9819,113.7832,113.7832,6973.0
2023-09-26 13:25:00,120.23,120.26,120.18,120.23,6579.0,113.7832,113.8115,113.7358,113.7832,6579.0
2023-09-26 13:30:00,120.22,120.37,120.21,120.24,8568.0,113.7737,113.9156,113.7642,113.7926,8568.0
2023-09-26 13:35:00,120.21,120.24,120.01,120.04,6454.0,113.7642,113.7926,113.575,113.6033,6454.0
2023-09-26 13:40:00,120.04,120.11,119.96,120.05,5815.0,113.6033,113.6696,113.5276,113.6128,5815.0
2023-09-26 13:45:00,120.05,120.05,119.91,119.95,5653.0,113.6128,113.6128,113.4803,113.5182,5653.0
2023-09-26 13:50:00,119.96,120.19,119.96,120.17,16859.0,113.5276,113.7453,113.5276,113.7264,16859.0
2023-09-26 13:55:00,120.19,120.19,119.98,120.01,9965.0,113.7453,113.7453,113.5466,113.575,9965.0
2023-09-26 14:00:00,119.98,120.02,119.83,120.02,9808.0,113.5466,113.5844,113.4046,113.5844,9808.0
2023-09-26 14:05:00,120.01,120.04,119.84,119.86,7620.0,113.575,113.6033,113.4141,113.433,7620.0
2023-09-26 14:10:00,119.8,119.87,119.74,119.81,6747.0,113.3762,113.4425,113.3194,113.3857,6747.0
2023-09-26 14:15:00,119.82,119.87,119.75,119.78,8519.0,113.3951,113.4425,113.3289,113.3573,8519.0
2023-09-26 14:20:00,119.81,119.9,119.81,119.83,5700.0,113.3857,113.4708,113.3857,113.4046,5700.0
2023-09-26 14:25:00,119.84,119.97,119.82,119.86,6673.0,113.4141,113.5371,113.3951,113.433,6673.0
2023-09-26 14:30:00,119.85,120.05,119.85,119.98,7127.0,113.4235,113.6128,113.4235,113.5466,7127.0
2023-09-26 14:35:00,120.01,120.01,119.82,119.82,6888.0,113.575,113.575,113.3951,113.3951,6888.0
2023-09-26 14:40:00,119.8,119.85,119.75,119.77,8661.0,113.3762,113.4235,113.3289,113.3478,8661.0
2023-09-26 14:45:00,119.79,119.79,119.68,119.79,5572.0,113.3667,113.3667,113.2626,113.3667,5572.0
2023-09-26 14:50:00,119.77,119.88,119.72,119.81,8150.0,113.3478,113.4519,113.3005,113.3857,8150.0
2023-09-26 14:55:00,119.79,119.88,119.76,119.86,3908.0,113.3667,113.4519,113.3384,113.433,3908.0
2023-09-26 15:00:00,119.88,120.07,119.81,119.94,7575.0,113.4519,113.6317,113.3857,113.5087,7575.0
2023-09-26 15:05:00,119.98,119.98,119.84,119.91,6718.0,113.5466,113.5466,113.4141,113.4803,6718.0
2023-09-26 15:10:00,119.89,120.01,119.88,119.88,8193.0,113.4614,113.575,113.4519,113.4519,8193.0
2023-09-26 15:15:00,119.88,119.9,119.7,119.72,10184.0,113.4519,113.4708,113.2816,113.3005,10184.0
2023-09-26 15:20:00,119.68,119.71,119.62,119.62,8717.0,113.2626,113.291,113.2059,113.2059,8717.0
2023-09-26 15:25:00,119.6,119.66,119.52,119.65,10907.0,113.1869,113.2437,113.1112,113.2343,10907.0
2023-09-26 15:30:00,119.65,119.81,119.56,119.76,43606.0,113.2343,113.3857,113.1491,113.3384,43606.0
2023-09-26 15:35:00,119.77,119.93,119.66,119.93,21552.0,113.3478,113.4992,113.2437,113.4992,21552.0
2023-09-26 15:40:00,119.93,120.12,119.86,120.09,26547.0,113.4992,113.6791,113.433,113.6507,26547.0
2023-09-26 15:45:00,120.08,120.1,119.78,119.89,34747.0,113.6412,113.6601,113.3573,113.4614,34747.0
2023-09-26 15:50:00,119.87,119.97,119.78,119.9,47120.0,113.4425,113.5371,113.3573,113.4708,47120.0
2023-09-26 15:55:00,119.91,120.01,119.76,119.78,92127.0,113.4803,113.575,113.3384,113.3573,92127.0
2023-09-27 09:30:00,120.45,120.59,119.72,119.98,33707.0,113.9914,114.1239,113.3005,113.5466,33707.0
2023-09-27 09:35:00,119.99,120.23,119.99,120.09,3644.0,113.556,113.7832,113.556,113.6507,3644.0
2023-09-27 09:40:00,120.03,120.2,119.84,119.93,9153.0,113.5939,113.7548,113.4141,113.4992,9153.0
2023-09-27 09:45:00,120.03,120.1,119.74,119.8,14385.0,113.5939,113.6601,113.3194,113.3762,14385.0
2023-09-27 09:50:00,119.83,120.1,119.69,120.04,17997.0,113.4046,113.6601,113.2721,113.6033,17997.0
2023-09-27 09:55:00,120.06,120.2,119.87,119.89,18485.0,113.6223,113.7548,113.4425,113.4614,18485.0
2023-09-27 10:00:00,119.97,120.11,119.7,120.07,11738.0,113.5371,113.6696,113.2816,113.6317,11738.0
2023-09-27 10:05:00,120.14,120.16,119.89,119.93,10621.0,113.698,113.7169,113.4614,113.4992,10621.0
2023-09-27 10:10:00,119.97,120.02,119.59,119.59,16284.0,113.5371,113.5844,113.1775,113.1775,16284.0
2023-09-27 10:15:00,119.61,119.62,119.3,119.3,12233.0,113.1964,113.2059,112.903,112.903,12233.0
2023-09-27 10:20:00,119.3,119.84,119.3,119.73,13247.0,112.903,113.4141,112.903,113.31,13247.0
2023-09-27 10:25:00,119.75,119.76,119.44,119.55,9572.0,113.3289,113.3384,113.0355,113.1396,9572.0
2023-09-27 10:30:00,119.59,119.61,119.29,119.44,9364.0,113.1775,113.1964,112.8936,113.0355,9364.0
2023-09-27 10:35:00,119.5,119.71,119.5,119.54,9043.0,113.0923,113.291,113.0923,113.1302,9043.0
2023-09-27 10:40:00,119.5,119.5,119.1,119.13,16978.0,113.0923,113.0923,112.7137,112.7421,16978.0
2023-09-27 10:45:00,119.16,119.22,118.84,119.0,10963.0,112.7705,112.8273,112.4677,112.6191,10963.0
2023-09-27 10:50:00,119.0,119.03,118.51,118.51,13738.0,112.6191,112.6475,112.1554,112.1554,13738.0
2023-09-27 10:55:00,118.55,118.61,118.42,118.55,27206.0,112.1932,112.25,112.0702,112.1932,27206.0
2023-09-27 11:00:00,118.54,118.68,118.38,118.53,21172.0,112.1838,112.3163,112.0324,112.1743,21172.0
2023-09-27 11:05:00,118.56,118.61,118.37,118.61,17525.0,112.2027,112.25,112.0229,112.25,17525.0
2023-09-27 11:10:00,118.61,118.66,118.44,118.53,11686.0,112.25,112.2973,112.0891,112.1743,11686.0
2023-09-27 11:15:00,118.53,118.53,118.19,118.27,18728.0,112.1743,112.1743,111.8525,111.9283,18728.0
2023-09-27 11:20:00,118.25,118.31,118.06,118.23,21109.0,111.9093,111.9661,111.7295,111.8904,21109.0
2023-09-27 11:25:00,118.22,118.22,117.91,118.03,21846.0,111.8809,111.8809,111.5876,111.7011,21846.0
2023-09-27 11:30:00,118.03,118.08,117.87,118.02,14726.0,111.7011,111.7484,111.5497,111.6917,14726.0
2023-09-27 11:35:00,118.02,118.23,117.97,118.0,23240.0,111.6917,111.8904,111.6443,111.6727,23240.0
2023-09-27 11:40:00,117.98,118.09,117.81,117.9,21213.0,111.6538,111.7579,111.4929,111.5781,21213.0
2023-09-27 11:45:00,117.89,117.9,117.63,117.67,15047.0,111.5686,111.5781,111.3226,111.3604,15047.0
2023-09-27 11:50:00,117.67,117.81,117.57,117.58,20654.0,111.3604,111.4929,111.2658,111.2753,20654.0
2023-09-27 11:55:00,117.57,117.82,117.57,117.82,18539.0,111.2658,111.5024,111.2658,111.5024,18539.0
2023-09-27 12:00:00,117.84,117.89,117.59,117.67,20657.0,111.5213,111.5686,111.2847,111.3604,20657.0
2023-09-27 12:05:00,117.66,117.81,117.65,117.7,15458.0,111.351,111.4929,111.3415,111.3888,15458.0
2023-09-27 12:10:00,117.68,117.71,117.46,117.55,13908.0,111.3699,111.3983,111.1617,111.2469,13908.0
2023-09-27 12:15:00,117.55,117.55,117.38,117.42,12916.0,111.2469,111.2469,111.086,111.1238,12916.0
2023-09-27 12:20:00,117.42,117.5,117.39,117.42,7799.0,111.1238,111.1995,111.0954,111.1238,7799.0
2023-09-27 12:25:00,117.42,117.64,117.42,117.55,10773.0,111.1238,111.332,111.1238,111.2469,10773.0
2023-09-27 12:30:00,117.57,117.78,117.55,117.78,16335.0,111.2658,111.4645,111.2469,111.4645,16335.0
2023-09-27 12:35:00,117.75,117.82,117.47,117.5,29509.0,111.4361,111.5024,111.1711,111.1995,29509.0
2023-09-27 12:40:00,117.48,117.58,117.39,117.45,14071.0,111.1806,111.2753,111.0954,111.1522,14071.0
2023-09-27 12:45:00,117.47,117.47,117.22,117.29,21308.0,111.1711,111.1711,110.9346,111.0008,21308.0
2023-09-27 12:50:00,117.31,117.36,117.14,117.15,20521.0,111.0197,111.067,110.8588,110.8683,20521.0
2023-09-27 12:55:00,117.14,117.16,116.91,116.99,13777.0,110.8588,110.8778,110.6412,110.7169,13777.0
2023-09-27 13:00:00,116.98,117.07,116.94,117.0,11270.0,110.7074,110.7926,110.6696,110.7264,11270.0
2023-09-27 13:05:00,117.0,117.15,117.0,117.14,23098.0,110.7264,110.8683,110.7264,110.8588,23098.0
2023-09-27 13:10:00,117.15,117.15,116.82,116.84,16718.0,110.8683,110.8683,110.556,110.5749,16718.0
2023-09-27 13:15:00,116.87,116.87,116.66,116.71,16912.0,110.6033,110.6033,110.4046,110.4519,16912.0
2023-09-27 13:20:00,116.69,116.74,116.47,116.57,10841.0,110.433,110.4803,110.2248,110.3194,10841.0
2023-09-27 13:25:00,116.58,116.58,116.42,116.57,16675.0,110.3289,110.3289,110.1775,110.3194,16675.0
2023-09-27 13:30:00,116.55,116.78,116.51,116.74,13366.0,110.3005,110.5181,110.2626,110.4803,13366.0
2023-09-27 13:35:00,116.76,116.84,116.62,116.76,29665.0,110.4992,110.5749,110.3667,110.4992,29665.0
2023-09-27 13:40:00,116.73,116.8,116.64,116.71,20581.0,110.4708,110.5371,110.3857,110.4519,20581.0
2023-09-27 13:45:00,116.71,116.78,116.62,116.78,12380.0,110.4519,110.5181,110.3667,110.5181,12380.0
2023-09-27 13:50:00,116.79,117.06,116.76,117.04,8893.0,110.5276,110.7831,110.4992,110.7642,8893.0
2023-09-27 13:55:00,117.05,117.1,116.95,116.99,8908.0,110.7737,110.821,110.679,110.7169,8908.0
2023-09-27 14:00:00,116.98,117.03,116.91,116.91,5892.0,110.7074,110.7547,110.6412,110.6412,5892.0
2023-09-27 14:05:00,116.93,116.94,116.76,116.84,10096.0,110.6601,110.6696,110.4992,110.5749,10096.0
2023-09-27 14:10:00,116.83,116.91,116.65,116.88,20273.0,110.5655,110.6412,110.3951,110.6128,20273.0
2023-09-27 14:15:00,116.87,116.95,116.7,116.76,68392.0,110.6033,110.679,110.4424,110.4992,68392.0
2023-09-27 14:20:00,116.74,116.86,116.61,116.81,13877.0,110.4803,110.5939,110.3573,110.5465,13877.0
2023-09-27 14:25:00,116.81,117.0,116.7,116.99,29174.0,110.5465,110.7264,110.4424,110.7169,29174.0
2023-09-27 14:30:00,116.99,117.32,116.99,117.15,21273.0,110.7169,111.0292,110.7169,110.8683,21273.0
2023-09-27 14:35:00,117.16,117.58,117.14,117.54,37094.0,110.8778,111.2753,110.8588,111.2374,37094.0
2023-09-27 14:40:00,117.53,117.6,117.29,117.56,23905.0,111.2279,111.2942,111.0008,111.2563,23905.0
2023-09-27 14:45:00,117.58,117.88,117.58,117.78,36603.0,111.2753,111.5592,111.2753,111.4645,36603.0
2023-09-27 14:50:00,117.78,117.85,117.75,117.8,9430.0,111.4645,111.5308,111.4361,111.4835,9430.0
2023-09-27 14:55:00,117.8,117.82,117.56,117.6,11488.0,111.4835,111.5024,111.2563,111.2942,11488.0
2023-09-27 15:00:00,117.6,117.71,117.45,117.71,15746.0,111.2942,111.3983,111.1522,111.3983,15746.0
2023-09-27 15:05:00,117.72,117.91,117.66,117.91,19047.0,111.4077,111.5876,111.351,111.5876,19047.0
2023-09-27 15:10:00,117.9,118.05,117.83,117.84,17896.0,111.5781,111.72,111.5118,111.5213,17896.0
2023-09-27 15:15:00,117.86,117.89,117.67,117.88,41251.0,111.5402,111.5686,111.3604,111.5592,41251.0
2023-09-27 15:20:00,117.88,118.05,117.83,117.84,15047.0,111.5592,111.72,111.5118,111.5213,15047.0
2023-09-27 15:25:00,117.83,117.96,117.71,117.72,21930.0,111.5118,111.6349,111.3983,111.4077,21930.0
2023-09-27 15:30:00,117.7,117.74,117.39,117.74,29943.0,111.3888,111.4267,111.0954,111.4267,29943.0
2023-09-27 15:35:00,117.74,117.74,117.29,117.32,16643.0,111.4267,111.4267,111.0008,111.0292,16643.0
2023-09-27 15:40:00,117.3,117.33,116.92,116.94,34327.0,111.0103,111.0387,110.6506,110.6696,34327.0
2023-09-27 15:45:00,116.93,117.03,116.87,117.0,35631.0,110.6601,110.7547,110.6033,110.7264,35631.0
2023-09-27 15:50:00,117.03,117.28,116.96,117.13,74573.0,110.7547,110.9913,110.6885,110.8494,74573.0
2023-09-27 15:55:00,117.12,117.12,116.7,116.9,271501.0,110.8399,110.8399,110.4424,110.6317,271501.0
2023-09-28 09:30:00,116.5,117.0,116.4,116.57,49343.0,110.2532,110.7264,110.1585,110.3194,49343.0
2023-09-28 09:35:00,116.66,117.04,116.41,117.04,25573.0,110.4046,110.7642,110.168,110.7642,25573.0
2023-09-28 09:40:00,117.08,117.23,116.66,116.8,49012.0,110.8021,110.944,110.4046,110.5371,49012.0
2023-09-28 09:45:00,116.89,117.32,116.85,117.32,10298.0,110.6222,111.0292,110.5844,111.0292,10298.0
2023-09-28 09:50:00,117.16,117.59,117.16,117.59,10035.0,110.8778,111.2847,110.8778,111.2847,10035.0
2023-09-28 09:55:00,117.64,117.66,117.46,117.61,7586.0,111.332,111.351,111.1617,111.3036,7586.0
2023-09-28 10:00:00,117.55,117.98,117.52,117.57,13621.0,111.2469,111.6538,111.2185,111.2658,13621.0
2023-09-28 10:05:00,117.53,117.8,117.39,117.39,20716.0,111.2279,111.4835,111.0954,111.0954,20716.0
2023-09-28 10:10:00,117.39,117.58,117.26,117.51,28150.0,111.0954,111.2753,110.9724,111.209,28150.0
2023-09-28 10:15:00,117.53,117.79,117.4,117.58,15630.0,111.2279,111.474,111.1049,111.2753,15630.0
2023-09-28 10:20:00,117.66,117.92,117.53,117.53,7000.0,111.351,111.597,111.2279,111.2279,7000.0
2023-09-28 10:25:00,117.59,117.62,117.28,117.28,8346.0,111.2847,111.3131,110.9913,110.9913,8346.0
2023-09-28 10:30:00,117.3,117.35,117.0,117.28,16270.0,111.0103,111.0576,110.7264,110.9913,16270.0
2023-09-28 10:35:00,117.31,117.42,117.16,117.23,33116.0,111.0197,111.1238,110.8778,110.944,33116.0
2023-09-28 10:40:00,117.19,117.45,117.02,117.37,21530.0,110.9062,111.1522,110.7453,111.0765,21530.0
2023-09-28 10:45:00,117.36,117.94,117.33,117.9,15204.0,111.067,111.6159,111.0387,111.5781,15204.0
2023-09-28 10:50:00,117.91,118.2,117.79,118.2,9410.0,111.5876,111.862,111.474,111.862,9410.0
2023-09-28 10:55:00,118.18,118.38,118.03,118.32,11131.0,111.8431,112.0324,111.7011,111.9756,11131.0
2023-09-28 11:00:00,118.32,118.37,118.05,118.17,12834.0,111.9756,112.0229,111.72,111.8336,12834.0
2023-09-28 11:05:00,118.09,118.21,117.99,118.21,11167.0,111.7579,111.8715,111.6633,111.8715,11167.0
2023-09-28 11:10:00,118.21,118.24,117.99,118.17,13597.0,111.8715,111.8999,111.6633,111.8336,13597.0
2023-09-28 11:15:00,118.17,118.17,117.87,117.87,17096.0,111.8336,111.8336,111.5497,111.5497,17096.0
2023-09-28 11:20:00,117.86,118.14,117.81,118.14,16346.0,111.5402,111.8052,111.4929,111.8052,16346.0
2023-09-28 11:25:00,118.14,118.39,118.09,118.31,26071.0,111.8052,112.0418,111.7579,111.9661,26071.0
2023-09-28 11:30:00,118.34,118.52,118.23,118.23,18865.0,111.9945,112.1648,111.8904,111.8904,18865.0
2023-09-28 11:35:00,118.26,118.28,118.07,118.14,19654.0,111.9188,111.9377,111.739,111.8052,19654.0
2023-09-28 11:40:00,118.1,118.25,118.1,118.25,11673.0,111.7674,111.9093,111.7674,111.9093,11673.0
2023-09-28 11:45:00,118.23,118.24,117.78,117.91,14222.0,111.8904,111.8999,111.4645,111.5876,14222.0
2023-09-28 11:50:00,117.89,118.12,117.81,118.0,10632.0,111.5686,111.7863,111.4929,111.6727,10632.0
2023-09-28 11:55:00,117.91,118.02,117.88,117.93,11325.0,111.5876,111.6917,111.5592,111.6065,11325.0
2023-09-28 12:00:00,117.91,117.96,117.62,117.67,9503.0,111.5876,111.6349,111.3131,111.3604,9503.0
2023-09-28 12:05:00,117.68,117.68,117.36,117.37,14401.0,111.3699,111.3699,111.067,111.0765,14401.0
2023-09-28 12:10:00,117.38,117.61,117.34,117.53,13877.0,111.086,111.3036,111.0481,111.2279,13877.0
2023-09-28 12:15:00,117.54,117.61,117.51,117.59,12835.0,111.2374,111.3036,111.209,111.2847,12835.0
2023-09-28 12:20:00,117.6,117.63,117.49,117.57,16473.0,111.2942,111.3226,111.1901,111.2658,16473.0
2023-09-28 12:25:00,117.59,118.01,117.59,117.93,8855.0,111.2847,111.6822,111.2847,111.6065,8855.0
2023-09-28 12:30:00,117.94,118.15,117.94,118.09,17075.0,111.6159,111.8147,111.6159,111.7579,17075.0
2023-09-28 12:35:00,118.12,118.16,117.91,118.03,15474.0,111.7863,111.8242,111.5876,111.7011,15474.0
2023-09-28 12:40:00,118.09,118.24,118.07,118.15,20758.0,111.7579,111.8999,111.739,111.8147,20758.0
2023-09-28 12:45:00,118.21,118.21,117.78,117.83,12334.0,111.8715,111.8715,111.4645,111.5118,12334.0
2023-09-28 12:50:00,117.8,117.93,117.58,117.58,8864.0,111.4835,111.6065,111.2753,111.2753,8864.0
2023-09-28 12:55:00,117.59,117.75,117.59,117.61,6991.0,111.2847,111.4361,111.2847,111.3036,6991.0
2023-09-28 13:00:00,117.64,117.79,117.63,117.76,11855.0,111.332,111.474,111.3226,111.4456,11855.0
2023-09-28 13:05:00,117.73,117.97,117.6,117.95,9590.0,111.4172,111.6443,111.2942,111.6254,9590.0
2023-09-28 13:10:00,117.99,118.04,117.94,118.04,7859.0,111.6633,111.7106,111.6159,111.7106,7859.0
2023-09-28 13:15:00,118.07,118.18,118.02,118.02,4084.0,111.739,111.8431,111.6917,111.6917,4084.0
2023-09-28 13:20:00,118.05,118.22,118.03,118.18,18883.0,111.72,111.8809,111.7011,111.8431,18883.0
2023-09-28 13:25:00,118.13,118.21,118.05,118.05,6450.0,111.7958,111.8715,111.72,111.72,6450.0
2023-09-28 13:30:00,118.05,118.1,117.94,117.95,12605.0,111.72,111.7674,111.6159,111.6254,12605.0
2023-09-28 13:35:00,117.94,118.07,117.91,117.94,13536.0,111.6159,111.739,111.5876,111.6159,13536.0
2023-09-28 13:40:00,117.91,117.91,117.61,117.65,5559.0,111.5876,111.5876,111.3036,111.3415,5559.0
2023-09-28 13:45:00,117.69,118.04,117.61,117.96,10772.0,111.3794,111.7106,111.3036,111.6349,10772.0
2023-09-28 13:50:00,117.95,118.01,117.89,117.94,5389.0,111.6254,111.6822,111.5686,111.6159,5389.0
2023-09-28 13:55:00,117.94,118.03,117.88,118.02,11171.0,111.6159,111.7011,111.5592,111.6917,11171.0
2023-09-28 14:00:00,118.01,118.06,117.92,117.92,9887.0,111.6822,111.7295,111.597,111.597,9887.0
2023-09-28 14:05:00,117.92,118.05,117.92,118.02,10309.0,111.597,111.72,111.597,111.6917,10309.0
2023-09-28 14:10:00,118.0,118.3,117.99,118.21,10505.0,111.6727,111.9566,111.6633,111.8715,10505.0
2023-09-28 14:15:00,118.23,118.36,118.21,118.31,8065.0,111.8904,112.0134,111.8715,111.9661,8065.0
2023-09-28 14:20:00,118.31,118.37,118.24,118.25,18337.0,111.9661,112.0229,111.8999,111.9093,18337.0
2023-09-28 14:25:00,118.23,118.34,118.2,118.31,3744.0,111.8904,111.9945,111.862,111.9661,3744.0
2023-09-28 14:30:00,118.32,118.36,118.01,118.01,11859.0,111.9756,112.0134,111.6822,111.6822,11859.0
2023-09-28 14:35:00,118.0,118.0,117.73,117.91,10930.0,111.6727,111.6727,111.4172,111.5876,10930.0
2023-09-28 14:40:00,117.92,118.19,117.92,118.11,8287.0,111.597,111.8525,111.597,111.7768,8287.0
2023-09-28 14:45:00,118.06,118.08,117.9,117.99,8667.0,111.7295,111.7484,111.5781,111.6633,8667.0
2023-09-28 14:50:00,117.98,118.07,117.91,118.07,5201.0,111.6538,111.739,111.5876,111.739,5201.0
2023-09-28 14:55:00,118.04,118.18,117.98,118.16,7082.0,111.7106,111.8431,111.6538,111.8242,7082.0
2023-09-28 15:00:00,118.2,118.31,118.16,118.27,4188.0,111.862,111.9661,111.8242,111.9283,4188.0
2023-09-28 15:05:00,118.29,118.31,118.14,118.23,8209.0,111.9472,111.9661,111.8052,111.8904,8209.0
2023-09-28 15:10:00,118.29,118.46,118.28,118.46,8137.0,111.9472,112.1081,111.9377,112.1081,8137.0
2023-09-28 15:15:00,118.46,118.61,118.46,118.55,16141.0,112.1081,112.25,112.1081,112.1932,16141.0
2023-09-28 15:20:00,118.51,118.64,118.51,118.64,9997.0,112.1554,112.2784,112.1554,112.2784,9997.0
2023-09-28 15:25:00,118.65,118.7,118.58,118.66,12628.0,112.2879,112.3352,112.2216,112.2973,12628.0
2023-09-28 15:30:00,118.68,118.71,118.31,118.33,19299.0,112.3163,112.3447,111.9661,111.985,19299.0
2023-09-28 15:35:00,118.32,118.34,118.14,118.14,16889.0,111.9756,111.9945,111.8052,111.8052,16889.0
2023-09-28 15:40:00,118.16,118.33,118.16,118.33,20831.0,111.8242,111.985,111.8242,111.985,20831.0
2023-09-28 15:45:00,118.34,118.49,118.27,118.4,24216.0,111.9945,112.1365,111.9283,112.0513,24216.0
2023-09-28 15:50:00,118.41,118.45,118.15,118.3,57252.0,112.0607,112.0986,111.8147,111.9566,57252.0
2023-09-28 15:55:00,118.3,118.58,118.28,118.54,131593.0,111.9566,112.2216,111.9377,112.1838,131593.0
2023-09-29 09:30:00,121.99,122.85,121.33,122.85,92058.0,115.4488,116.2627,114.8242,116.2627,92058.0
2023-09-29 09:35:00,122.93,123.18,122.56,122.71,27702.0,116.3384,116.575,115.9882,116.1302,27702.0
2023-09-29 09:40:00,122.79,122.79,122.06,122.31,38724.0,116.2059,116.2059,115.515,115.7516,38724.0
2023-09-29 09:45:00,122.31,122.42,121.98,122.05,37729.0,115.7516,115.8557,115.4393,115.5056,37729.0
2023-09-29 09:50:00,122.03,122.42,121.93,122.42,12562.0,115.4866,115.8557,115.392,115.8557,12562.0
2023-09-29 09:55:00,122.43,122.47,122.15,122.21,13543.0,115.8652,115.903,115.6002,115.657,13543.0
2023-09-29 10:00:00,122.27,122.67,122.16,122.63,10238.0,115.7138,116.0923,115.6097,116.0545,10238.0
2023-09-29 10:05:00,122.59,122.61,122.25,122.43,10066.0,116.0166,116.0355,115.6948,115.8652,10066.0
2023-09-29 10:10:00,122.49,122.57,122.04,122.16,6931.0,115.922,115.9977,115.4961,115.6097,6931.0
2023-09-29 10:15:00,122.17,122.25,121.78,121.78,40997.0,115.6191,115.6948,115.25,115.25,40997.0
2023-09-29 10:20:00,121.84,121.84,121.11,121.23,40197.0,115.3068,115.3068,114.616,114.7295,40197.0
2023-09-29 10:25:00,121.23,121.58,121.01,121.18,26925.0,114.7295,115.0608,114.5213,114.6822,26925.0
2023-09-29 10:30:00,121.32,121.67,121.29,121.67,31378.0,114.8147,115.1459,114.7863,115.1459,31378.0
2023-09-29 10:35:00,121.76,121.84,121.59,121.81,9659.0,115.2311,115.3068,115.0702,115.2784,9659.0
2023-09-29 10:40:00,121.82,122.2,121.81,122.09,13994.0,115.2879,115.6475,115.2784,115.5434,13994.0
2023-09-29 10:45:00,122.12,122.49,122.12,122.45,23815.0,115.5718,115.922,115.5718,115.8841,23815.0
2023-09-29 10:50:00,122.45,122.61,122.39,122.59,14990.0,115.8841,116.0355,115.8273,116.0166,14990.0
2023-09-29 10:55:00,122.59,122.63,122.35,122.41,4683.0,116.0166,116.0545,115.7895,115.8463,4683.0
2023-09-29 11:00:00,122.42,122.43,121.86,121.87,3604.0,115.8557,115.8652,115.3258,115.3352,3604.0
2023-09-29 11:05:00,121.87,122.05,121.83,121.97,9017.0,115.3352,115.5056,115.2974,115.4299,9017.0
2023-09-29 11:10:00,121.95,122.17,121.88,122.03,12359.0,115.4109,115.6191,115.3447,115.4866,12359.0
2023-09-29 11:15:00,122.05,122.05,121.93,121.95,3018.0,115.5056,115.5056,115.392,115.4109,3018.0
2023-09-29 11:20:00,121.89,122.37,121.87,122.37,6708.0,115.3541,115.8084,115.3352,115.8084,6708.0
2023-09-29 11:25:00,122.38,122.42,121.96,122.05,9904.0,115.8179,115.8557,115.4204,115.5056,9904.0
2023-09-29 11:30:00,122.07,122.07,121.72,121.73,8780.0,115.5245,115.5245,115.1933,115.2027,8780.0
2023-09-29 11:35:00,121.76,121.84,121.56,121.62,10602.0,115.2311,115.3068,115.0418,115.0986,10602.0
2023-09-29 11:40:00,121.63,121.75,121.34,121.4,30811.0,115.1081,115.2217,114.8336,114.8904,30811.0
2023-09-29 11:45:00,121.45,121.62,121.43,121.53,22177.0,114.9377,115.0986,114.9188,115.0134,22177.0
2023-09-29 11:50:00,121.5,121.53,121.25,121.33,6929.0,114.9851,115.0134,114.7485,114.8242,6929.0
2023-09-29 11:55:00,121.38,121.52,121.35,121.35,3261.0,114.8715,115.004,114.8431,114.8431,3261.0
2023-09-29 12:00:00,121.38,121.38,121.19,121.32,6016.0,114.8715,114.8715,114.6917,114.8147,6016.0
2023-09-29 12:05:00,121.28,121.39,121.21,121.21,6779.0,114.7769,114.881,114.7106,114.7106,6779.0
2023-09-29 12:10:00,121.18,121.28,121.12,121.14,8265.0,114.6822,114.7769,114.6254,114.6444,8265.0
2023-09-29 12:15:00,121.12,121.41,121.08,121.41,9963.0,114.6254,114.8999,114.5876,114.8999,9963.0
2023-09-29 12:20:00,121.41,121.55,121.3,121.3,6227.0,114.8999,115.0324,114.7958,114.7958,6227.0
2023-09-29 12:25:00,121.28,121.39,121.28,121.29,4912.0,114.7769,114.881,114.7769,114.7863,4912.0
2023-09-29 12:30:00,121.31,121.32,121.2,121.26,5251.0,114.8052,114.8147,114.7011,114.7579,5251.0
2023-09-29 12:35:00,121.3,121.52,121.27,121.52,6363.0,114.7958,115.004,114.7674,115.004,6363.0
2023-09-29 12:40:00,121.51,121.54,121.28,121.36,3783.0,114.9945,115.0229,114.7769,114.8526,3783.0
2023-09-29 12:45:00,121.38,121.48,121.09,121.09,7956.0,114.8715,114.9661,114.597,114.597,7956.0
2023-09-29 12:50:00,121.06,121.06,120.84,120.9,5386.0,114.5686,114.5686,114.3604,114.4172,5386.0
2023-09-29 12:55:00,120.91,120.97,120.82,120.93,5633.0,114.4267,114.4835,114.3415,114.4456,5633.0
2023-09-29 13:00:00,120.93,120.93,120.6,120.72,4612.0,114.4456,114.4456,114.1333,114.2469,4612.0
2023-09-29 13:05:00,120.75,120.75,120.44,120.46,5279.0,114.2753,114.2753,113.9819,114.0008,5279.0
2023-09-29 13:10:00,120.46,120.6,120.45,120.58,14957.0,114.0008,114.1333,113.9914,114.1144,14957.0
2023-09-29 13:15:00,120.62,120.72,120.43,120.56,10762.0,114.1522,114.2469,113.9724,114.0955,10762.0
2023-09-29 13:20:00,120.59,120.84,120.59,120.71,13885.0,114.1239,114.3604,114.1239,114.2374,13885.0
2023-09-29 13:25:00,120.74,121.03,120.74,120.89,11594.0,114.2658,114.5403,114.2658,114.4078,11594.0
2023-09-29 13:30:00,120.87,120.88,120.75,120.81,4552.0,114.3888,114.3983,114.2753,114.3321,4552.0
2023-09-29 13:35:00,120.79,120.89,120.72,120.75,4329.0,114.3131,114.4078,114.2469,114.2753,4329.0
2023-09-29 13:40:00,120.72,120.86,120.7,120.84,5306.0,114.2469,114.3794,114.228,114.3604,5306.0
2023-09-29 13:45:00,120.82,120.84,120.5,120.54,4159.0,114.3415,114.3604,114.0387,114.0765,4159.0
2023-09-29 13:50:00,120.51,120.52,120.35,120.36,7072.0,114.0481,114.0576,113.8967,113.9062,7072.0
2023-09-29 13:55:00,120.36,120.37,120.02,120.02,7036.0,113.9062,113.9156,113.5844,113.5844,7036.0
2023-09-29 14:00:00,120.04,120.44,119.96,120.44,7763.0,113.6033,113.9819,113.5276,113.9819,7763.0
2023-09-29 14:05:00,120.45,120.49,120.31,120.31,8265.0,113.9914,114.0292,113.8589,113.8589,8265.0
2023-09-29 14:10:00,120.36,120.54,120.29,120.51,3322.0,113.9062,114.0765,113.8399,114.0481,3322.0
2023-09-29 14:15:00,120.57,120.72,120.55,120.7,3320.0,114.1049,114.2469,114.086,114.228,3320.0
2023-09-29 14:20:00,120.74,120.9,120.64,120.9,13780.0,114.2658,114.4172,114.1712,114.4172,13780.0
2023-09-29 14:25:00,120.92,120.99,120.65,120.68,7406.0,114.4362,114.5024,114.1806,114.209,7406.0
2023-09-29 14:30:00,120.66,120.81,120.64,120.7,7167.0,114.1901,114.3321,114.1712,114.228,7167.0
2023-09-29 14:35:00,120.7,120.73,120.58,120.72,5576.0,114.228,114.2563,114.1144,114.2469,5576.0
2023-09-29 14:40:00,120.75,121.06,120.72,121.06,5377.0,114.2753,114.5686,114.2469,114.5686,5377.0
2023-09-29 14:45:00,121.03,121.03,120.95,121.0,3480.0,114.5403,114.5403,114.4645,114.5119,3480.0
2023-09-29 14:50:00,120.99,121.09,120.95,121.05,7549.0,114.5024,114.597,114.4645,114.5592,7549.0
2023-09-29 14:55:00,121.11,121.42,121.11,121.34,10996.0,114.616,114.9093,114.616,114.8336,10996.0
2023-09-29 15:00:00,121.39,121.5,120.97,121.0,17749.0,114.881,114.9851,114.4835,114.5119,17749.0
2023-09-29 15:05:00,121.05,121.1,120.92,120.92,7589.0,114.5592,114.6065,114.4362,114.4362,7589.0
2023-09-29 15:10:00,120.93,121.19,120.82,121.14,15651.0,114.4456,114.6917,114.3415,114.6444,15651.0
2023-09-29 15:15:00,121.17,121.35,121.08,121.23,20612.0,114.6728,114.8431,114.5876,114.7295,20612.0
2023-09-29 15:20:00,121.19,121.2,120.99,120.99,11206.0,114.6917,114.7011,114.5024,114.5024,11206.0
2023-09-29 15:25:00,120.98,121.11,120.76,121.07,20123.0,114.4929,114.616,114.2847,114.5781,20123.0
2023-09-29 15:30:00,121.07,121.13,120.73,120.75,12156.0,114.5781,114.6349,114.2563,114.2753,12156.0
2023-09-29 15:35:00,120.76,121.07,120.67,121.07,10714.0,114.2847,114.5781,114.1996,114.5781,10714.0
2023-09-29 15:40:00,121.05,121.15,120.85,120.93,14583.0,114.5592,114.6538,114.3699,114.4456,14583.0
2023-09-29 15:45:00,120.94,121.3,120.9,121.29,16636.0,114.4551,114.7958,114.4172,114.7863,16636.0
2023-09-29 15:50:00,121.33,121.55,121.18,121.26,40900.0,114.8242,115.0324,114.6822,114.7579,40900.0
2023-09-29 15:55:00,121.29,121.29,120.84,121.13,126047.0,114.7863,114.7863,114.3604,114.6349,126047.0
2023-10-02 09:30:00,120.35,120.96,120.05,120.51,30487.0,113.8967,114.474,113.6128,114.0481,30487.0
2023-10-02 09:35:00,120.52,121.24,120.26,120.46,20408.0,114.0576,114.739,113.8115,114.0008,20408.0
2023-10-02 09:40:00,120.4,120.69,120.07,120.69,13688.0,113.944,114.2185,113.6317,114.2185,13688.0
2023-10-02 09:45:00,120.69,121.52,120.53,121.49,8382.0,114.2185,115.004,114.0671,114.9756,8382.0
2023-10-02 09:50:00,121.38,121.53,121.05,121.13,9419.0,114.8715,115.0134,114.5592,114.6349,9419.0
2023-10-02 09:55:00,121.08,121.28,121.06,121.09,6785.0,114.5876,114.7769,114.5686,114.597,6785.0
2023-10-02 10:00:00,121.0,121.38,120.74,121.38,29098.0,114.5119,114.8715,114.2658,114.8715,29098.0
2023-10-02 10:05:00,121.34,121.4,121.05,121.06,23294.0,114.8336,114.8904,114.5592,114.5686,23294.0
2023-10-02 10:10:00,121.04,121.16,120.69,120.82,25207.0,114.5497,114.6633,114.2185,114.3415,25207.0
2023-10-02 10:15:00,120.87,121.05,120.68,120.77,15138.0,114.3888,114.5592,114.209,114.2942,15138.0
2023-10-02 10:20:00,120.7,120.97,120.61,120.86,8854.0,114.228,114.4835,114.1428,114.3794,8854.0
2023-10-02 10:25:00,120.85,120.87,120.29,120.29,37412.0,114.3699,114.3888,113.8399,113.8399,37412.0
2023-10-02 10:30:00,120.24,120.29,119.97,120.26,27479.0,113.7926,113.8399,113.5371,113.8115,27479.0
2023-10-02 10:35:00,120.2,120.32,119.88,119.88,9278.0,113.7548,113.8683,113.4519,113.4519,9278.0
2023-10-02 10:40:00,119.92,120.02,119.49,119.56,5080.0,113.4898,113.5844,113.0828,113.1491,5080.0
2023-10-02 10:45:00,119.62,119.73,119.48,119.57,5009.0,113.2059,113.31,113.0734,113.1585,5009.0
2023-10-02 10:50:00,119.57,119.81,119.57,119.65,9002.0,113.1585,113.3857,113.1585,113.2343,9002.0
2023-10-02 10:55:00,119.66,119.76,119.53,119.58,12223.0,113.2437,113.3384,113.1207,113.168,12223.0
2023-10-02 11:00:00,119.58,119.72,119.35,119.36,6417.0,113.168,113.3005,112.9503,112.9598,6417.0
2023-10-02 11:05:00,119.32,119.37,119.07,119.12,28196.0,112.9219,112.9693,112.6854,112.7327,28196.0
2023-10-02 11:10:00,119.2,119.3,119.08,119.24,7803.0,112.8084,112.903,112.6948,112.8462,7803.0
2023-10-02 11:15:00,119.37,119.66,119.35,119.61,5660.0,112.9693,113.2437,112.9503,113.1964,5660.0
2023-10-02 11:20:00,119.62,119.84,119.49,119.84,10134.0,113.2059,113.4141,113.0828,113.4141,10134.0
2023-10-02 11:25:00,119.88,120.0,119.65,119.94,10974.0,113.4519,113.5655,113.2343,113.5087,10974.0
2023-10-02 11:30:00,119.94,120.0,119.68,119.68,5402.0,113.5087,113.5655,113.2626,113.2626,5402.0
2023-10-02 11:35:00,119.66,119.66,119.03,119.14,6710.0,113.2437,113.2437,112.6475,112.7516,6710.0
2023-10-02 11:40:00,119.12,119.12,118.85,118.98,4279.0,112.7327,112.7327,112.4772,112.6002,4279.0
2023-10-02 11:45:00,118.9,118.96,118.59,118.71,6383.0,112.5245,112.5813,112.2311,112.3447,6383.0
2023-10-02 11:50:00,118.68,118.78,118.51,118.53,5080.0,112.3163,112.4109,112.1554,112.1743,5080.0
2023-10-02 11:55:00,118.48,118.58,118.35,118.52,5487.0,112.127,112.2216,112.004,112.1648,5487.0
2023-10-02 12:00:00,118.52,118.52,118.31,118.43,8358.0,112.1648,112.1648,111.9661,112.0797,8358.0
2023-10-02 12:05:00,118.39,118.41,118.13,118.2,20686.0,112.0418,112.0607,111.7958,111.862,20686.0
2023-10-02 12:10:00,118.23,118.3,118.04,118.19,11832.0,111.8904,111.9566,111.7106,111.8525,11832.0
2023-10-02 12:15:00,118.16,118.16,117.93,117.94,16142.0,111.8242,111.8242,111.6065,111.6159,16142.0
2023-10-02 12:20:00,117.91,118.07,117.88,117.89,6187.0,111.5876,111.739,111.5592,111.5686,6187.0
2023-10-02 12:25:00,117.86,118.13,117.86,117.91,5069.0,111.5402,111.7958,111.5402,111.5876,5069.0
2023-10-02 12:30:00,117.92,117.99,117.84,117.93,4596.0,111.597,111.6633,111.5213,111.6065,4596.0
2023-10-02 12:35:00,117.94,117.99,117.85,117.99,4933.0,111.6159,111.6633,111.5308,111.6633,4933.0
2023-10-02 12:40:00,118.03,118.03,117.76,117.78,5641.0,111.7011,111.7011,111.4456,111.4645,5641.0
2023-10-02 12:45:00,117.8,117.83,117.48,117.48,7571.0,111.4835,111.5118,111.1806,111.1806,7571.0
2023-10-02 12:50:00,117.48,117.66,117.46,117.59,3880.0,111.1806,111.351,111.1617,111.2847,3880.0
2023-10-02 12:55:00,117.54,117.62,117.42,117.48,13122.0,111.2374,111.3131,111.1238,111.1806,13122.0
2023-10-02 13:00:00,117.46,117.72,117.42,117.49,15441.0,111.1617,111.4077,111.1238,111.1901,15441.0
2023-10-02 13:05:00,117.51,117.55,117.35,117.51,19007.0,111.209,111.2469,111.0576,111.209,19007.0
2023-10-02 13:10:00,117.54,117.68,117.28,117.35,10266.0,111.2374,111.3699,110.9913,111.0576,10266.0
2023-10-02 13:15:00,117.36,117.69,117.35,117.65,12976.0,111.067,111.3794,111.0576,111.3415,12976.0
2023-10-02 13:20:00,117.66,117.97,117.64,117.88,10023.0,111.351,111.6443,111.332,111.5592,10023.0
2023-10-02 13:25:00,117.9,117.99,117.82,117.97,9353.0,111.5781,111.6633,111.5024,111.6443,9353.0
2023-10-02 13:30:00,117.97,117.99,117.32,117.32,19155.0,111.6443,111.6633,111.0292,111.0292,19155.0
2023-10-02 13:35:00,117.34,117.45,117.27,117.29,11354.0,111.0481,111.1522,110.9819,111.0008,11354.0
2023-10-02 13:40:00,117.29,117.5,117.24,117.43,33612.0,111.0008,111.1995,110.9535,111.1333,33612.0
2023-10-02 13:45:00,117.39,117.52,117.22,117.4,17736.0,111.0954,111.2185,110.9346,111.1049,17736.0
2023-10-02 13:50:00,117.34,117.46,117.29,117.34,5783.0,111.0481,111.1617,111.0008,111.0481,5783.0
2023-10-02 13:55:00,117.3,117.36,117.18,117.28,9167.0,111.0103,111.067,110.8967,110.9913,9167.0
2023-10-02 14:00:00,117.25,117.28,117.12,117.16,10623.0,110.9629,110.9913,110.8399,110.8778,10623.0
2023-10-02 14:05:00,117.16,117.27,117.08,117.14,5431.0,110.8778,110.9819,110.8021,110.8588,5431.0
2023-10-02 14:10:00,117.17,117.85,117.16,117.74,12379.0,110.8872,111.5308,110.8778,111.4267,12379.0
2023-10-02 14:15:00,117.77,117.81,117.2,117.2,10902.0,111.4551,111.4929,110.9156,110.9156,10902.0
2023-10-02 14:20:00,117.19,117.21,117.04,117.15,9739.0,110.9062,110.9251,110.7642,110.8683,9739.0
2023-10-02 14:25:00,117.11,117.24,117.03,117.11,9852.0,110.8305,110.9535,110.7547,110.8305,9852.0
2023-10-02 14:30:00,117.13,117.26,117.11,117.13,35901.0,110.8494,110.9724,110.8305,110.8494,35901.0
2023-10-02 14:35:00,117.08,117.18,116.95,116.95,9983.0,110.8021,110.8967,110.679,110.679,9983.0
2023-10-02 14:40:00,116.95,116.95,116.75,116.87,7084.0,110.679,110.679,110.4898,110.6033,7084.0
2023-10-02 14:45:00,116.85,117.02,116.85,117.0,5498.0,110.5844,110.7453,110.5844,110.7264,5498.0
2023-10-02 14:50:00,117.02,117.21,116.96,117.12,8816.0,110.7453,110.9251,110.6885,110.8399,8816.0
2023-10-02 14:55:00,117.04,117.13,116.92,116.99,4902.0,110.7642,110.8494,110.6506,110.7169,4902.0
2023-10-02 15:00:00,116.99,117.11,116.81,116.86,16730.0,110.7169,110.8305,110.5465,110.5939,16730.0
2023-10-02 15:05:00,116.85,117.25,116.85,117.1,11020.0,110.5844,110.9629,110.5844,110.821,11020.0
2023-10-02 15:10:00,117.09,117.26,116.96,117.25,16054.0,110.8115,110.9724,110.6885,110.9629,16054.0
2023-10-02 15:15:00,117.34,117.63,117.31,117.55,19075.0,111.0481,111.3226,111.0197,111.2469,19075.0
2023-10-02 15:20:00,117.55,117.63,117.38,117.63,26276.0,111.2469,111.3226,111.086,111.3226,26276.0
2023-10-02 15:25:00,117.62,117.62,117.35,117.51,11659.0,111.3131,111.3131,111.0576,111.209,11659.0
2023-10-02 15:30:00,117.48,117.74,117.4,117.73,21175.0,111.1806,111.4267,111.1049,111.4172,21175.0
2023-10-02 15:35:00,117.77,117.77,117.54,117.75,16346.0,111.4551,111.4551,111.2374,111.4361,16346.0
2023-10-02 15:40:00,117.75,117.99,117.73,117.84,21475.0,111.4361,111.6633,111.4172,111.5213,21475.0
2023-10-02 15:45:00,117.83,117.91,117.62,117.68,41051.0,111.5118,111.5876,111.3131,111.3699,41051.0
2023-10-02 15:50:00,117.65,117.77,117.49,117.77,55210.0,111.3415,111.4551,111.1901,111.4551,55210.0
2023-10-02 15:55:00,117.75,118.29,117.75,118.19,203598.0,111.4361,111.9472,111.4361,111.8525,203598.0
2023-10-03 09:30:00,117.37,117.61,117.16,117.46,24318.0,111.0765,111.3036,110.8778,111.1617,24318.0
2023-10-03 09:35:00,117.54,117.63,117.04,117.09,5395.0,111.2374,111.3226,110.7642,110.8115,5395.0
2023-10-03 09:40:00,117.14,117.47,117.09,117.23,11109.0,110.8588,111.1711,110.8115,110.944,11109.0
2023-10-03 09:45:00,117.33,118.0,117.32,118.0,11155.0,111.0387,111.6727,111.0292,111.6727,11155.0
2023-10-03 09:50:00,118.09,118.19,117.73,117.86,15855.0,111.7579,111.8525,111.4172,111.5402,15855.0
2023-10-03 09:55:00,117.88,118.17,117.87,118.16,7586.0,111.5592,111.8336,111.5497,111.8242,7586.0
2023-10-03 10:00:00,118.1,118.14,117.41,117.48,18578.0,111.7674,111.8052,111.1144,111.1806,18578.0
2023-10-03 10:05:00,117.4,117.45,116.53,116.53,24552.0,111.1049,111.1522,110.2816,110.2816,24552.0
2023-10-03 10:10:00,116.57,116.92,116.22,116.23,18489.0,110.3194,110.6506,109.9882,109.9976,18489.0
2023-10-03 10:15:00,116.21,116.31,115.83,116.04,32546.0,109.9787,110.0733,109.6191,109.8178,32546.0
2023-10-03 10:20:00,116.07,116.16,115.77,115.77,11989.0,109.8462,109.9314,109.5623,109.5623,11989.0
2023-10-03 10:25:00,115.79,115.97,115.39,115.39,17938.0,109.5812,109.7516,109.2027,109.2027,17938.0
2023-10-03 10:30:00,115.51,115.66,115.35,115.35,21955.0,109.3162,109.4582,109.1648,109.1648,21955.0
2023-10-03 10:35:00,115.37,115.54,115.05,115.1,23105.0,109.1838,109.3446,108.8809,108.9282,23105.0
2023-10-03 10:40:00,115.11,115.43,115.05,115.33,45011.0,108.9377,109.2405,108.8809,109.1459,45011.0
2023-10-03 10:45:00,115.33,115.46,115.07,115.14,19831.0,109.1459,109.2689,108.8998,108.9661,19831.0
2023-10-03 10:50:00,115.13,115.59,115.09,115.48,25453.0,108.9566,109.392,108.9188,109.2879,25453.0
2023-10-03 10:55:00,115.45,115.53,115.22,115.35,29421.0,109.2595,109.3352,109.0418,109.1648,29421.0
2023-10-03 11:00:00,115.34,115.39,115.03,115.13,11350.0,109.1554,109.2027,108.862,108.9566,11350.0
2023-10-03 11:05:00,115.15,115.39,115.08,115.33,6940.0,108.9755,109.2027,108.9093,109.1459,6940.0
2023-10-03 11:10:00,115.38,115.38,115.13,115.31,7215.0,109.1932,109.1932,108.9566,109.127,7215.0
2023-10-03 11:15:00,115.32,115.53,115.17,115.47,7017.0,109.1364,109.3352,108.9945,109.2784,7017.0
2023-10-03 11:20:00,115.44,115.56,115.2,115.21,5757.0,109.25,109.3636,109.0229,109.0323,5757.0
2023-10-03 11:25:00,115.21,115.36,115.14,115.23,5882.0,109.0323,109.1743,108.9661,109.0513,5882.0
2023-10-03 11:30:00,115.21,115.22,114.74,114.74,11056.0,109.0323,109.0418,108.5875,108.5875,11056.0
2023-10-03 11:35:00,114.74,114.86,114.68,114.78,8830.0,108.5875,108.7011,108.5308,108.6254,8830.0
2023-10-03 11:40:00,114.86,114.98,114.74,114.98,10170.0,108.7011,108.8147,108.5875,108.8147,10170.0
2023-10-03 11:45:00,114.93,114.99,114.69,114.95,15412.0,108.7673,108.8241,108.5402,108.7863,15412.0
2023-10-03 11:50:00,114.97,115.27,114.93,115.16,11010.0,108.8052,109.0891,108.7673,108.985,11010.0
2023-10-03 11:55:00,115.14,115.29,115.08,115.24,8014.0,108.9661,109.108,108.9093,109.0607,8014.0
2023-10-03 12:00:00,115.3,115.61,115.26,115.58,7848.0,109.1175,109.4109,109.0797,109.3825,7848.0
2023-10-03 12:05:00,115.59,115.78,115.57,115.71,6301.0,109.392,109.5718,109.373,109.5055,6301.0
2023-10-03 12:10:00,115.65,115.66,115.41,115.56,5252.0,109.4487,109.4582,109.2216,109.3636,5252.0
2023-10-03 12:15:00,115.47,115.58,115.38,115.58,6546.0,109.2784,109.3825,109.1932,109.3825,6546.0
2023-10-03 12:20:00,115.58,115.58,115.24,115.39,3883.0,109.3825,109.3825,109.0607,109.2027,3883.0
2023-10-03 12:25:00,115.34,115.63,115.33,115.63,23296.0,109.1554,109.4298,109.1459,109.4298,23296.0
2023-10-03 12:30:00,115.63,115.69,115.48,115.51,8691.0,109.4298,109.4866,109.2879,109.3162,8691.0
2023-10-03 12:35:00,115.51,115.51,115.23,115.23,6277.0,109.3162,109.3162,109.0513,109.0513,6277.0
2023-10-03 12:40:00,115.26,115.46,115.26,115.28,6219.0,109.0797,109.2689,109.0797,109.0986,6219.0
2023-10-03 12:45:00,115.24,115.45,115.18,115.38,6205.0,109.0607,109.2595,109.0039,109.1932,6205.0
2023-10-03 12:50:00,115.36,115.41,115.15,115.2,3978.0,109.1743,109.2216,108.9755,109.0229,3978.0
2023-10-03 12:55:00,115.19,115.35,115.15,115.26,4201.0,109.0134,109.1648,108.9755,109.0797,4201.0
2023-10-03 13:00:00,115.31,115.67,115.31,115.67,10673.0,109.127,109.4677,109.127,109.4677,10673.0
2023-10-03 13:05:00,115.66,115.71,115.47,115.5,5231.0,109.4582,109.5055,109.2784,109.3068,5231.0
2023-10-03 13:10:00,115.49,115.52,115.38,115.4,2503.0,109.2973,109.3257,109.1932,109.2121,2503.0
2023-10-03 13:15:00,115.4,115.53,115.38,115.49,3293.0,109.2121,109.3352,109.1932,109.2973,3293.0
2023-10-03 13:20:00,115.48,115.7,115.41,115.7,5096.0,109.2879,109.4961,109.2216,109.4961,5096.0
2023-10-03 13:25:00,115.67,115.67,115.43,115.55,5435.0,109.4677,109.4677,109.2405,109.3541,5435.0
2023-10-03 13:30:00,115.55,115.58,115.41,115.41,4090.0,109.3541,109.3825,109.2216,109.2216,4090.0
2023-10-03 13:35:00,115.37,115.37,115.2,115.37,5218.0,109.1838,109.1838,109.0229,109.1838,5218.0
2023-10-03 13:40:00,115.37,115.47,115.28,115.29,4048.0,109.1838,109.2784,109.0986,109.108,4048.0
2023-10-03 13:45:00,115.26,115.31,115.17,115.17,4521.0,109.0797,109.127,108.9945,108.9945,4521.0
2023-10-03 13:50:00,115.2,115.25,115.15,115.16,8460.0,109.0229,109.0702,108.9755,108.985,8460.0
2023-10-03 13:55:00,115.16,115.16,115.08,115.13,2381.0,108.985,108.985,108.9093,108.9566,2381.0
2023-10-03 14:00:00,115.09,115.24,115.09,115.11,6447.0,108.9188,109.0607,108.9188,108.9377,6447.0
2023-10-03 14:05:00,115.13,115.31,114.98,115.22,14912.0,108.9566,109.127,108.8147,109.0418,14912.0
2023-10-03 14:10:00,115.21,115.27,114.95,114.95,5620.0,109.0323,109.0891,108.7863,108.7863,5620.0
2023-10-03 14:15:00,114.93,115.1,114.83,115.1,7391.0,108.7673,108.9282,108.6727,108.9282,7391.0
2023-10-03 14:20:00,115.09,115.1,114.95,114.99,9602.0,108.9188,108.9282,108.7863,108.8241,9602.0
2023-10-03 14:25:00,114.99,115.05,114.93,115.03,8912.0,108.8241,108.8809,108.7673,108.862,8912.0
2023-10-03 14:30:00,115.0,115.24,115.0,115.22,25073.0,108.8336,109.0607,108.8336,109.0418,25073.0
2023-10-03 14:35:00,115.22,115.35,115.19,115.35,11149.0,109.0418,109.1648,109.0134,109.1648,11149.0
2023-10-03 14:40:00,115.36,115.37,115.18,115.26,13648.0,109.1743,109.1838,109.0039,109.0797,13648.0
2023-10-03 14:45:00,115.25,115.31,115.2,115.2,7176.0,109.0702,109.127,109.0229,109.0229,7176.0
2023-10-03 14:50:00,115.23,115.32,115.2,115.24,11410.0,109.0513,109.1364,109.0229,109.0607,11410.0
2023-10-03 14:55:00,115.23,115.26,115.14,115.15,8381.0,109.0513,109.0797,108.9661,108.9755,8381.0
2023-10-03 15:00:00,115.15,115.34,115.14,115.26,13921.0,108.9755,109.1554,108.9661,109.0797,13921.0
2023-10-03 15:05:00,115.27,115.28,115.12,115.23,19303.0,109.0891,109.0986,108.9472,109.0513,19303.0
2023-10-03 15:10:00,115.23,115.26,115.1,115.14,17020.0,109.0513,109.0797,108.9282,108.9661,17020.0
2023-10-03 15:15:00,115.13,115.47,115.13,115.46,15119.0,108.9566,109.2784,108.9566,109.2689,15119.0
2023-10-03 15:20:00,115.44,115.47,115.29,115.43,29628.0,109.25,109.2784,109.108,109.2405,29628.0
2023-10-03 15:25:00,115.43,115.52,115.22,115.3,23988.0,109.2405,109.3257,109.0418,109.1175,23988.0
2023-10-03 15:30:00,115.28,115.31,115.02,115.13,27364.0,109.0986,109.127,108.8525,108.9566,27364.0
2023-10-03 15:35:00,115.09,115.28,115.09,115.14,17670.0,108.9188,109.0986,108.9188,108.9661,17670.0
2023-10-03 15:40:00,115.18,115.5,115.05,115.31,25720.0,109.0039,109.3068,108.8809,109.127,25720.0
2023-10-03 15:45:00,115.31,115.31,115.05,115.11,29252.0,109.127,109.127,108.8809,108.9377,29252.0
2023-10-03 15:50:00,115.07,115.34,115.06,115.11,51528.0,108.8998,109.1554,108.8904,108.9377,51528.0
2023-10-03 15:55:00,115.1,115.24,115.0,115.17,149992.0,108.9282,109.0607,108.8336,108.9945,149992.0
2023-10-04 09:30:00,116.08,116.53,115.46,115.75,19632.0,109.8557,110.2816,109.2689,109.5434,19632.0
2023-10-04 09:35:00,115.89,115.93,115.73,115.89,7482.0,109.6759,109.7137,109.5244,109.6759,7482.0
2023-10-04 09:40:00,115.88,115.93,115.5,115.61,46090.0,109.6664,109.7137,109.3068,109.4109,46090.0
2023-10-04 09:45:00,115.52,115.82,115.49,115.51,14131.0,109.3257,109.6096,109.2973,109.3162,14131.0
2023-10-04 09:50:00,115.5,115.76,115.33,115.75,3785.0,109.3068,109.5528,109.1459,109.5434,3785.0
2023-10-04 09:55:00,115.65,115.76,115.47,115.7,3233.0,109.4487,109.5528,109.2784,109.4961,3233.0
2023-10-04 10:00:00,115.54,115.82,115.12,115.26,6019.0,109.3446,109.6096,108.9472,109.0797,6019.0
2023-10-04 10:05:00,115.25,115.31,115.05,115.17,10269.0,109.0702,109.127,108.8809,108.9945,10269.0
2023-10-04 10:10:00,115.24,115.44,115.18,115.38,7025.0,109.0607,109.25,109.0039,109.1932,7025.0
2023-10-04 10:15:00,115.32,115.35,115.1,115.22,6781.0,109.1364,109.1648,108.9282,109.0418,6781.0
2023-10-04 10:20:00,115.19,115.19,114.92,115.19,6921.0,109.0134,109.0134,108.7579,109.0134,6921.0
2023-10-04 10:25:00,115.22,115.3,115.09,115.13,11254.0,109.0418,109.1175,108.9188,108.9566,11254.0
2023-10-04 10:30:00,115.07,115.35,115.07,115.35,6500.0,108.8998,109.1648,108.8998,109.1648,6500.0
2023-10-04 10:35:00,115.4,115.44,115.29,115.31,3665.0,109.2121,109.25,109.108,109.127,3665.0
2023-10-04 10:40:00,115.26,115.38,115.2,115.21,7200.0,109.0797,109.1932,109.0229,109.0323,7200.0
2023-10-04 10:45:00,115.24,115.31,115.05,115.13,14083.0,109.0607,109.127,108.8809,108.9566,14083.0
2023-10-04 10:50:00,115.11,115.17,114.99,115.06,11354.0,108.9377,108.9945,108.8241,108.8904,11354.0
2023-10-04 10:55:00,115.01,115.09,114.67,114.78,36086.0,108.8431,108.9188,108.5213,108.6254,36086.0
2023-10-04 11:00:00,114.7,114.98,114.64,114.98,30535.0,108.5497,108.8147,108.4929,108.8147,30535.0
2023-10-04 11:05:00,115.02,115.35,115.0,115.25,9448.0,108.8525,109.1648,108.8336,109.0702,9448.0
2023-10-04 11:10:00,115.33,115.44,115.23,115.31,23223.0,109.1459,109.25,109.0513,109.127,23223.0
2023-10-04 11:15:00,115.33,115.65,115.23,115.65,13866.0,109.1459,109.4487,109.0513,109.4487,13866.0
2023-10-04 11:20:00,115.81,115.96,115.69,115.96,6763.0,109.6002,109.7421,109.4866,109.7421,6763.0
2023-10-04 11:25:00,116.0,116.26,115.99,116.23,14741.0,109.78,110.026,109.7705,109.9976,14741.0
2023-10-04 11:30:00,116.27,116.49,116.27,116.45,15295.0,110.0355,110.2437,110.0355,110.2058,15295.0
2023-10-04 11:35:00,116.38,116.38,115.95,115.98,6155.0,110.1396,110.1396,109.7327,109.761,6155.0
2023-10-04 11:40:00,115.97,115.99,115.79,115.94,6129.0,109.7516,109.7705,109.5812,109.7232,6129.0
2023-10-04 11:45:00,115.94,116.47,115.92,116.45,34497.0,109.7232,110.2248,109.7043,110.2058,34497.0
2023-10-04 11:50:00,116.47,116.68,116.36,116.66,35179.0,110.2248,110.4235,110.1207,110.4046,35179.0
2023-10-04 11:55:00,116.7,116.87,116.62,116.87,6532.0,110.4424,110.6033,110.3667,110.6033,6532.0
2023-10-04 12:00:00,116.86,116.88,116.55,116.56,33502.0,110.5939,110.6128,110.3005,110.3099,33502.0
2023-10-04 12:05:00,116.55,116.77,116.51,116.76,14942.0,110.3005,110.5087,110.2626,110.4992,14942.0
2023-10-04 12:10:00,116.74,116.85,116.58,116.61,6203.0,110.4803,110.5844,110.3289,110.3573,6203.0
2023-10-04 12:15:00,116.57,116.78,116.52,116.77,4314.0,110.3194,110.5181,110.2721,110.5087,4314.0
2023-10-04 12:20:00,116.82,116.88,116.64,116.69,3556.0,110.556,110.6128,110.3857,110.433,3556.0
2023-10-04 12:25:00,116.74,116.87,116.74,116.87,3307.0,110.4803,110.6033,110.4803,110.6033,3307.0
2023-10-04 12:30:00,116.96,117.28,116.9,117.17,24957.0,110.6885,110.9913,110.6317,110.8872,24957.0
2023-10-04 12:35:00,117.17,117.17,117.0,117.1,2857.0,110.8872,110.8872,110.7264,110.821,2857.0
2023-10-04 12:40:00,117.07,117.15,116.93,116.97,8094.0,110.7926,110.8683,110.6601,110.698,8094.0
2023-10-04 12:45:00,116.97,117.07,116.94,117.07,3334.0,110.698,110.7926,110.6696,110.7926,3334.0
2023-10-04 12:50:00,117.08,117.08,116.81,116.83,3752.0,110.8021,110.8021,110.5465,110.5655,3752.0
2023-10-04 12:55:00,116.87,116.87,116.66,116.81,7061.0,110.6033,110.6033,110.4046,110.5465,7061.0
2023-10-04 13:00:00,116.83,116.91,116.67,116.67,2307.0,110.5655,110.6412,110.414,110.414,2307.0
2023-10-04 13:05:00,116.68,116.93,116.65,116.93,3972.0,110.4235,110.6601,110.3951,110.6601,3972.0
2023-10-04 13:10:00,116.95,117.02,116.82,116.82,11658.0,110.679,110.7453,110.556,110.556,11658.0
2023-10-04 13:15:00,116.86,117.04,116.84,116.96,6999.0,110.5939,110.7642,110.5749,110.6885,6999.0
2023-10-04 13:20:00,116.98,117.25,116.98,117.09,12180.0,110.7074,110.9629,110.7074,110.8115,12180.0
2023-10-04 13:25:00,117.07,117.13,116.9,116.9,15245.0,110.7926,110.8494,110.6317,110.6317,15245.0
2023-10-04 13:30:00,116.89,117.0,116.74,116.88,4840.0,110.6222,110.7264,110.4803,110.6128,4840.0
2023-10-04 13:35:00,116.86,116.93,116.79,116.86,4879.0,110.5939,110.6601,110.5276,110.5939,4879.0
2023-10-04 13:40:00,116.85,116.9,116.78,116.9,4891.0,110.5844,110.6317,110.5181,110.6317,4891.0
2023-10-04 13:45:00,116.91,117.08,116.84,116.92,15398.0,110.6412,110.8021,110.5749,110.6506,15398.0
2023-10-04 13:50:00,116.93,116.95,116.71,116.84,8985.0,110.6601,110.679,110.4519,110.5749,8985.0
2023-10-04 13:55:00,116.93,117.0,116.84,116.87,3715.0,110.6601,110.7264,110.5749,110.6033,3715.0
2023-10-04 14:00:00,116.91,116.96,116.84,116.92,7948.0,110.6412,110.6885,110.5749,110.6506,7948.0
2023-10-04 14:05:00,116.95,117.02,116.92,116.93,9166.0,110.679,110.7453,110.6506,110.6601,9166.0
2023-10-04 14:10:00,116.96,117.09,116.93,117.02,14295.0,110.6885,110.8115,110.6601,110.7453,14295.0
2023-10-04 14:15:00,117.05,117.38,117.0,117.38,14585.0,110.7737,111.086,110.7264,111.086,14585.0
2023-10-04 14:20:00,117.41,117.41,117.01,117.01,22423.0,111.1144,111.1144,110.7358,110.7358,22423.0
2023-10-04 14:25:00,117.03,117.1,116.95,116.99,17895.0,110.7547,110.821,110.679,110.7169,17895.0
2023-10-04 14:30:00,116.97,117.02,116.84,116.84,4965.0,110.698,110.7453,110.5749,110.5749,4965.0
2023-10-04 14:35:00,116.79,116.81,116.67,116.75,4687.0,110.5276,110.5465,110.414,110.4898,4687.0
2023-10-04 14:40:00,116.8,116.99,116.72,116.99,5925.0,110.5371,110.7169,110.4614,110.7169,5925.0
2023-10-04 14:45:00,116.94,117.07,116.91,116.92,4589.0,110.6696,110.7926,110.6412,110.6506,4589.0
2023-10-04 14:50:00,116.88,116.88,116.74,116.78,2570.0,110.6128,110.6128,110.4803,110.5181,2570.0
2023-10-04 14:55:00,116.79,116.97,116.74,116.92,7190.0,110.5276,110.698,110.4803,110.6506,7190.0
2023-10-04 15:00:00,116.94,116.98,116.91,116.95,2830.0,110.6696,110.7074,110.6412,110.679,2830.0
2023-10-04 15:05:00,116.96,117.03,116.85,117.03,7288.0,110.6885,110.7547,110.5844,110.7547,7288.0
2023-10-04 15:10:00,117.03,117.16,117.03,117.1,9291.0,110.7547,110.8778,110.7547,110.821,9291.0
2023-10-04 15:15:00,117.06,117.69,117.05,117.49,14588.0,110.7831,111.3794,110.7737,111.1901,14588.0
2023-10-04 15:20:00,117.49,117.52,117.37,117.47,13903.0,111.1901,111.2185,111.0765,111.1711,13903.0
2023-10-04 15:25:00,117.46,117.61,117.2,117.26,19227.0,111.1617,111.3036,110.9156,110.9724,19227.0
2023-10-04 15:30:00,117.25,117.26,117.06,117.17,16197.0,110.9629,110.9724,110.7831,110.8872,16197.0
2023-10-04 15:35:00,117.18,117.32,117.15,117.18,13155.0,110.8967,111.0292,110.8683,110.8967,13155.0
2023-10-04 15:40:00,117.18,117.33,117.16,117.16,17208.0,110.8967,111.0387,110.8778,110.8778,17208.0
2023-10-04 15:45:00,117.14,117.2,117.02,117.09,20601.0,110.8588,110.9156,110.7453,110.8115,20601.0
2023-10-04 15:50:00,117.03,117.43,116.9,117.39,39006.0,110.7547,111.1333,110.6317,111.0954,39006.0
2023-10-04 15:55:00,117.42,117.56,117.25,117.5,120663.0,111.1238,111.2563,110.9629,111.1995,120663.0
2023-10-05 09:30:00,117.56,117.83,117.41,117.41,13313.0,111.2563,111.5118,111.1144,111.1144,13313.0
2023-10-05 09:35:00,117.32,117.32,116.86,116.89,7047.0,111.0292,111.0292,110.5939,110.6222,7047.0
2023-10-05 09:40:00,116.75,116.92,116.64,116.73,3041.0,110.4898,110.6506,110.3857,110.4708,3041.0
2023-10-05 09:45:00,116.82,117.02,116.69,116.86,2888.0,110.556,110.7453,110.433,110.5939,2888.0
2023-10-05 09:50:00,116.91,117.1,116.69,116.93,12934.0,110.6412,110.821,110.433,110.6601,12934.0
2023-10-05 09:55:00,116.99,117.43,116.99,117.39,6793.0,110.7169,111.1333,110.7169,111.0954,6793.0
2023-10-05 10:00:00,117.29,117.41,117.15,117.41,13076.0,111.0008,111.1144,110.8683,111.1144,13076.0
2023-10-05 10:05:00,117.46,117.93,117.19,117.93,9311.0,111.1617,111.6065,110.9062,111.6065,9311.0
2023-10-05 10:10:00,117.75,117.89,117.55,117.78,11784.0,111.4361,111.5686,111.2469,111.4645,11784.0
2023-10-05 10:15:00,117.78,117.78,117.44,117.54,13403.0,111.4645,111.4645,111.1428,111.2374,13403.0
2023-10-05 10:20:00,117.53,117.58,117.04,117.12,28919.0,111.2279,111.2753,110.7642,110.8399,28919.0
2023-10-05 10:25:00,117.17,117.22,116.79,116.79,8668.0,110.8872,110.9346,110.5276,110.5276,8668.0
2023-10-05 10:30:00,116.8,117.04,116.7,116.72,25067.0,110.5371,110.7642,110.4424,110.4614,25067.0
2023-10-05 10:35:00,116.69,116.69,116.06,116.06,7615.0,110.433,110.433,109.8368,109.8368,7615.0
2023-10-05 10:40:00,116.04,116.42,116.04,116.41,3530.0,109.8178,110.1775,109.8178,110.168,3530.0
2023-10-05 10:45:00,116.43,116.45,116.26,116.33,4982.0,110.1869,110.2058,110.026,110.0923,4982.0
2023-10-05 10:50:00,116.24,116.39,116.14,116.25,5178.0,110.0071,110.1491,109.9125,110.0166,5178.0
2023-10-05 10:55:00,116.31,116.34,116.19,116.34,3823.0,110.0733,110.1017,109.9598,110.1017,3823.0
2023-10-05 11:00:00,116.28,116.28,115.87,115.87,7716.0,110.045,110.045,109.6569,109.6569,7716.0
2023-10-05 11:05:00,115.82,115.93,115.75,115.91,6752.0,109.6096,109.7137,109.5434,109.6948,6752.0
2023-10-05 11:10:00,115.89,116.14,115.78,116.12,3822.0,109.6759,109.9125,109.5718,109.8935,3822.0
2023-10-05 11:15:00,116.07,116.31,116.07,116.31,8297.0,109.8462,110.0733,109.8462,110.0733,8297.0
2023-10-05 11:20:00,116.36,116.81,116.34,116.81,7459.0,110.1207,110.5465,110.1017,110.5465,7459.0
2023-10-05 11:25:00,116.81,116.88,116.6,116.79,24216.0,110.5465,110.6128,110.3478,110.5276,24216.0
2023-10-05 11:30:00,116.76,116.81,116.46,116.46,12002.0,110.4992,110.5465,110.2153,110.2153,12002.0
2023-10-05 11:35:00,116.55,116.76,116.46,116.6,5505.0,110.3005,110.4992,110.2153,110.3478,5505.0
2023-10-05 11:40:00,116.64,116.69,116.54,116.56,4426.0,110.3857,110.433,110.291,110.3099,4426.0
2023-10-05 11:45:00,116.54,116.66,116.26,116.27,23899.0,110.291,110.4046,110.026,110.0355,23899.0
2023-10-05 11:50:00,116.23,116.74,116.13,116.74,26901.0,109.9976,110.4803,109.903,110.4803,26901.0
2023-10-05 11:55:00,116.75,116.75,116.26,116.38,14792.0,110.4898,110.4898,110.026,110.1396,14792.0
2023-10-05 12:00:00,116.35,116.47,116.22,116.44,30787.0,110.1112,110.2248,109.9882,110.1964,30787.0
2023-10-05 12:05:00,116.45,116.64,116.42,116.59,10197.0,110.2058,110.3857,110.1775,110.3383,10197.0
2023-10-05 12:10:00,116.59,116.76,116.58,116.75,12788.0,110.3383,110.4992,110.3289,110.4898,12788.0
2023-10-05 12:15:00,116.75,116.77,116.52,116.62,11614.0,110.4898,110.5087,110.2721,110.3667,11614.0
2023-10-05 12:20:00,116.64,116.83,116.61,116.75,15722.0,110.3857,110.5655,110.3573,110.4898,15722.0
2023-10-05 12:25:00,116.72,117.05,116.65,117.05,12238.0,110.4614,110.7737,110.3951,110.7737,12238.0
2023-10-05 12:30:00,117.01,117.09,116.7,116.94,9283.0,110.7358,110.8115,110.4424,110.6696,9283.0
2023-10-05 12:35:00,116.93,117.15,116.92,116.98,11567.0,110.6601,110.8683,110.6506,110.7074,11567.0
2023-10-05 12:40:00,116.92,117.04,116.88,116.95,5248.0,110.6506,110.7642,110.6128,110.679,5248.0
2023-10-05 12:45:00,116.92,116.99,116.75,116.76,6518.0,110.6506,110.7169,110.4898,110.4992,6518.0
2023-10-05 12:50:00,116.75,116.88,116.74,116.85,2826.0,110.4898,110.6128,110.4803,110.5844,2826.0
2023-10-05 12:55:00,116.81,116.88,116.74,116.88,5010.0,110.5465,110.6128,110.4803,110.6128,5010.0
2023-10-05 13:00:00,116.88,116.9,116.73,116.75,5873.0,110.6128,110.6317,110.4708,110.4898,5873.0
2023-10-05 13:05:00,116.76,116.76,116.62,116.66,9738.0,110.4992,110.4992,110.3667,110.4046,9738.0
2023-10-05 13:10:00,116.67,116.9,116.67,116.9,7605.0,110.414,110.6317,110.414,110.6317,7605.0
2023-10-05 13:15:00,116.84,116.94,116.8,116.9,10100.0,110.5749,110.6696,110.5371,110.6317,10100.0
2023-10-05 13:20:00,116.86,117.04,116.8,116.93,6011.0,110.5939,110.7642,110.5371,110.6601,6011.0
2023-10-05 13:25:00,116.94,117.0,116.89,116.89,4698.0,110.6696,110.7264,110.6222,110.6222,4698.0
2023-10-05 13:30:00,116.97,116.97,116.56,116.68,28348.0,110.698,110.698,110.3099,110.4235,28348.0
2023-10-05 13:35:00,116.69,117.02,116.67,116.95,12589.0,110.433,110.7453,110.414,110.679,12589.0
2023-10-05 13:40:00,116.99,117.12,116.89,116.93,3834.0,110.7169,110.8399,110.6222,110.6601,3834.0
2023-10-05 13:45:00,116.99,117.05,116.97,116.99,1882.0,110.7169,110.7737,110.698,110.7169,1882.0
2023-10-05 13:50:00,117.01,117.14,116.92,116.92,2020.0,110.7358,110.8588,110.6506,110.6506,2020.0
2023-10-05 13:55:00,116.91,117.02,116.86,117.0,2587.0,110.6412,110.7453,110.5939,110.7264,2587.0
2023-10-05 14:00:00,117.01,117.24,117.0,117.23,3064.0,110.7358,110.9535,110.7264,110.944,3064.0
2023-10-05 14:05:00,117.28,117.46,117.27,117.44,2486.0,110.9913,111.1617,110.9819,111.1428,2486.0
2023-10-05 14:10:00,117.38,117.41,117.25,117.41,4188.0,111.086,111.1144,110.9629,111.1144,4188.0
2023-10-05 14:15:00,117.45,117.58,117.45,117.48,8225.0,111.1522,111.2753,111.1522,111.1806,8225.0
2023-10-05 14:20:00,117.51,117.62,117.48,117.62,4762.0,111.209,111.3131,111.1806,111.3131,4762.0
2023-10-05 14:25:00,117.57,117.69,117.53,117.67,6912.0,111.2658,111.3794,111.2279,111.3604,6912.0
2023-10-05 14:30:00,117.73,117.88,117.73,117.84,2289.0,111.4172,111.5592,111.4172,111.5213,2289.0
2023-10-05 14:35:00,117.83,117.92,117.78,117.91,5754.0,111.5118,111.597,111.4645,111.5876,5754.0
2023-10-05 14:40:00,117.87,117.9,117.7,117.71,4203.0,111.5497,111.5781,111.3888,111.3983,4203.0
2023-10-05 14:45:00,117.71,117.76,117.62,117.66,6874.0,111.3983,111.4456,111.3131,111.351,6874.0
2023-10-05 14:50:00,117.71,117.78,117.69,117.74,4425.0,111.3983,111.4645,111.3794,111.4267,4425.0
2023-10-05 14:55:00,117.74,117.81,117.67,117.76,5839.0,111.4267,111.4929,111.3604,111.4456,5839.0
2023-10-05 15:00:00,117.76,117.77,117.61,117.68,3771.0,111.4456,111.4551,111.3036,111.3699,3771.0
2023-10-05 15:05:00,117.68,117.73,117.56,117.59,22934.0,111.3699,111.4172,111.2563,111.2847,22934.0
2023-10-05 15:10:00,117.56,117.58,117.26,117.42,7271.0,111.2563,111.2753,110.9724,111.1238,7271.0
2023-10-05 15:15:00,117.36,117.38,117.25,117.26,9089.0,111.067,111.086,110.9629,110.9724,9089.0
2023-10-05 15:20:00,117.23,117.35,117.17,117.35,16652.0,110.944,111.0576,110.8872,111.0576,16652.0
2023-10-05 15:25:00,117.36,117.61,117.32,117.6,30504.0,111.067,111.3036,111.0292,111.2942,30504.0
2023-10-05 15:30:00,117.61,117.8,117.58,117.59,11486.0,111.3036,111.4835,111.2753,111.2847,11486.0
2023-10-05 15:35:00,117.64,117.72,117.6,117.61,8133.0,111.332,111.4077,111.2942,111.3036,8133.0
2023-10-05 15:40:00,117.63,117.71,117.58,117.63,10058.0,111.3226,111.3983,111.2753,111.3226,10058.0
2023-10-05 15:45:00,117.62,117.86,117.62,117.74,15515.0,111.3131,111.5402,111.3131,111.4267,15515.0
2023-10-05 15:50:00,117.76,117.81,117.63,117.78,28307.0,111.4456,111.4929,111.3226,111.4645,28307.0
2023-10-05 15:55:00,117.73,117.79,117.6,117.7,52307.0,111.4172,111.474,111.2942,111.3888,52307.0
2023-10-06 09:30:00,116.21,116.32,115.47,115.47,18697.0,109.9787,110.0828,109.2784,109.2784,18697.0
2023-10-06 09:35:00,115.16,115.27,114.53,114.66,17504.0,108.985,109.0891,108.3888,108.5118,17504.0
2023-10-06 09:40:00,114.74,115.16,114.53,114.84,9370.0,108.5875,108.985,108.3888,108.6822,9370.0
2023-10-06 09:45:00,114.83,115.32,114.74,114.74,23590.0,108.6727,109.1364,108.5875,108.5875,23590.0
2023-10-06 09:50:00,114.73,115.08,114.53,115.03,17549.0,108.5781,108.9093,108.3888,108.862,17549.0
2023-10-06 09:55:00,115.02,115.1,114.7,114.97,14861.0,108.8525,108.9282,108.5497,108.8052,14861.0
2023-10-06 10:00:00,115.03,115.23,114.76,114.76,10053.0,108.862,109.0513,108.6065,108.6065,10053.0
2023-10-06 10:05:00,114.79,114.87,114.5,114.5,10604.0,108.6349,108.7106,108.3604,108.3604,10604.0
2023-10-06 10:10:00,114.56,114.99,114.56,114.99,8517.0,108.4172,108.8241,108.4172,108.8241,8517.0
2023-10-06 10:15:00,115.0,115.12,114.81,115.02,13490.0,108.8336,108.9472,108.6538,108.8525,13490.0
2023-10-06 10:20:00,114.98,115.69,114.8,115.62,9487.0,108.8147,109.4866,108.6443,109.4203,9487.0
2023-10-06 10:25:00,115.58,115.89,115.46,115.86,4873.0,109.3825,109.6759,109.2689,109.6475,4873.0
2023-10-06 10:30:00,115.87,116.21,115.87,115.93,8822.0,109.6569,109.9787,109.6569,109.7137,8822.0
2023-10-06 10:35:00,115.87,116.21,115.8,116.16,10379.0,109.6569,109.9787,109.5907,109.9314,10379.0
2023-10-06 10:40:00,116.21,116.25,115.89,115.98,14180.0,109.9787,110.0166,109.6759,109.761,14180.0
2023-10-06 10:45:00,115.98,116.1,115.66,115.69,11803.0,109.761,109.8746,109.4582,109.4866,11803.0
2023-10-06 10:50:00,115.69,115.89,115.42,115.42,13227.0,109.4866,109.6759,109.2311,109.2311,13227.0
2023-10-06 10:55:00,115.42,115.43,115.07,115.14,23983.0,109.2311,109.2405,108.8998,108.9661,23983.0
2023-10-06 11:00:00,115.14,115.42,115.08,115.34,6974.0,108.9661,109.2311,108.9093,109.1554,6974.0
2023-10-06 11:05:00,115.43,115.72,115.36,115.59,11719.0,109.2405,109.515,109.1743,109.392,11719.0
2023-10-06 11:10:00,115.63,115.69,115.44,115.48,13860.0,109.4298,109.4866,109.25,109.2879,13860.0
2023-10-06 11:15:00,115.48,115.73,115.47,115.5,13377.0,109.2879,109.5244,109.2784,109.3068,13377.0
2023-10-06 11:20:00,115.51,115.85,115.48,115.81,11611.0,109.3162,109.638,109.2879,109.6002,11611.0
2023-10-06 11:25:00,115.82,116.49,115.77,116.43,13204.0,109.6096,110.2437,109.5623,110.1869,13204.0
2023-10-06 11:30:00,116.49,116.65,116.31,116.64,12505.0,110.2437,110.3951,110.0733,110.3857,12505.0
2023-10-06 11:35:00,116.64,116.91,116.58,116.81,15253.0,110.3857,110.6412,110.3289,110.5465,15253.0
2023-10-06 11:40:00,116.79,117.07,116.77,116.96,5318.0,110.5276,110.7926,110.5087,110.6885,5318.0
2023-10-06 11:45:00,117.02,117.27,116.96,117.27,12158.0,110.7453,110.9819,110.6885,110.9819,12158.0
2023-10-06 11:50:00,117.3,117.44,117.17,117.28,11612.0,111.0103,111.1428,110.8872,110.9913,11612.0
2023-10-06 11:55:00,117.38,117.65,117.34,117.65,3107.0,111.086,111.3415,111.0481,111.3415,3107.0
2023-10-06 12:00:00,117.72,117.85,117.61,117.63,7576.0,111.4077,111.5308,111.3036,111.3226,7576.0
2023-10-06 12:05:00,117.7,118.15,117.44,118.15,20813.0,111.3888,111.8147,111.1428,111.8147,20813.0
2023-10-06 12:10:00,118.09,118.09,117.64,117.83,52347.0,111.7579,111.7579,111.332,111.5118,52347.0
2023-10-06 12:15:00,117.86,117.88,117.44,117.55,18561.0,111.5402,111.5592,111.1428,111.2469,18561.0
2023-10-06 12:20:00,117.55,117.62,117.13,117.21,5960.0,111.2469,111.3131,110.8494,110.9251,5960.0
2023-10-06 12:25:00,117.19,117.46,117.16,117.4,21961.0,110.9062,111.1617,110.8778,111.1049,21961.0
2023-10-06 12:30:00,117.4,117.5,117.32,117.36,33316.0,111.1049,111.1995,111.0292,111.067,33316.0
2023-10-06 12:35:00,117.4,117.43,117.2,117.2,10366.0,111.1049,111.1333,110.9156,110.9156,10366.0
2023-10-06 12:40:00,117.21,117.54,117.19,117.53,7456.0,110.9251,111.2374,110.9062,111.2279,7456.0
2023-10-06 12:45:00,117.53,117.6,117.29,117.29,7645.0,111.2279,111.2942,111.0008,111.0008,7645.0
2023-10-06 12:50:00,117.3,117.38,117.02,117.14,15852.0,111.0103,111.086,110.7453,110.8588,15852.0
2023-10-06 12:55:00,117.14,117.17,116.96,117.09,11617.0,110.8588,110.8872,110.6885,110.8115,11617.0
2023-10-06 13:00:00,117.17,117.17,116.94,116.96,7863.0,110.8872,110.8872,110.6696,110.6885,7863.0
2023-10-06 13:05:00,116.97,117.05,116.91,117.01,23609.0,110.698,110.7737,110.6412,110.7358,23609.0
2023-10-06 13:10:00,117.05,117.32,116.87,117.32,14360.0,110.7737,111.0292,110.6033,111.0292,14360.0
2023-10-06 13:15:00,117.32,117.32,117.19,117.27,4562.0,111.0292,111.0292,110.9062,110.9819,4562.0
2023-10-06 13:20:00,117.28,117.64,117.28,117.56,5433.0,110.9913,111.332,110.9913,111.2563,5433.0
2023-10-06 13:25:00,117.56,117.77,117.53,117.66,7091.0,111.2563,111.4551,111.2279,111.351,7091.0
2023-10-06 13:30:00,117.66,117.94,117.66,117.79,3164.0,111.351,111.6159,111.351,111.474,3164.0
2023-10-06 13:35:00,117.73,117.75,117.49,117.57,13457.0,111.4172,111.4361,111.1901,111.2658,13457.0
2023-10-06 13:40:00,117.57,117.62,117.24,117.25,12139.0,111.2658,111.3131,110.9535,110.9629,12139.0
2023-10-06 13:45:00,117.21,117.31,117.12,117.25,25423.0,110.9251,111.0197,110.8399,110.9629,25423.0
2023-10-06 13:50:00,117.27,117.32,117.15,117.31,11989.0,110.9819,111.0292,110.8683,111.0197,11989.0
2023-10-06 13:55:00,117.3,117.4,117.28,117.4,6356.0,111.0103,111.1049,110.9913,111.1049,6356.0
2023-10-06 14:00:00,117.42,117.46,117.32,117.37,5560.0,111.1238,111.1617,111.0292,111.0765,5560.0
2023-10-06 14:05:00,117.33,117.5,117.28,117.49,4500.0,111.0387,111.1995,110.9913,111.1901,4500.0
2023-10-06 14:10:00,117.46,117.59,117.31,117.36,10802.0,111.1617,111.2847,111.0197,111.067,10802.0
2023-10-06 14:15:00,117.36,117.75,117.3,117.75,15169.0,111.067,111.4361,111.0103,111.4361,15169.0
2023-10-06 14:20:00,117.73,117.77,117.59,117.65,3617.0,111.4172,111.4551,111.2847,111.3415,3617.0
2023-10-06 14:25:00,117.64,117.81,117.64,117.79,3714.0,111.332,111.4929,111.332,111.474,3714.0
2023-10-06 14:30:00,117.81,117.81,117.69,117.78,4243.0,111.4929,111.4929,111.3794,111.4645,4243.0
2023-10-06 14:35:00,117.72,118.05,117.71,118.01,8024.0,111.4077,111.72,111.3983,111.6822,8024.0
2023-10-06 14:40:00,118.02,118.13,117.91,118.13,11680.0,111.6917,111.7958,111.5876,111.7958,11680.0
2023-10-06 14:45:00,118.1,118.23,117.92,117.95,5646.0,111.7674,111.8904,111.597,111.6254,5646.0
2023-10-06 14:50:00,117.92,118.0,117.62,117.64,16934.0,111.597,111.6727,111.3131,111.332,16934.0
2023-10-06 14:55:00,117.59,117.72,117.51,117.61,8376.0,111.2847,111.4077,111.209,111.3036,8376.0
2023-10-06 15:00:00,117.57,117.67,117.46,117.46,6461.0,111.2658,111.3604,111.1617,111.1617,6461.0
2023-10-06 15:05:00,117.45,117.58,117.41,117.53,7012.0,111.1522,111.2753,111.1144,111.2279,7012.0
2023-10-06 15:10:00,117.54,117.58,117.4,117.47,10909.0,111.2374,111.2753,111.1049,111.1711,10909.0
2023-10-06 15:15:00,117.5,117.52,117.35,117.41,5892.0,111.1995,111.2185,111.0576,111.1144,5892.0
2023-10-06 15:20:00,117.41,117.69,117.41,117.69,6965.0,111.1144,111.3794,111.1144,111.3794,6965.0
2023-10-06 15:25:00,117.69,117.71,117.55,117.66,11309.0,111.3794,111.3983,111.2469,111.351,11309.0
2023-10-06 15:30:00,117.71,117.78,117.38,117.43,22700.0,111.3983,111.4645,111.086,111.1333,22700.0
2023-10-06 15:35:00,117.44,117.67,117.44,117.62,10304.0,111.1428,111.3604,111.1428,111.3131,10304.0
2023-10-06 15:40:00,117.62,117.66,117.55,117.6,12484.0,111.3131,111.351,111.2469,111.2942,12484.0
2023-10-06 15:45:00,117.6,117.78,117.59,117.69,17737.0,111.2942,111.4645,111.2847,111.3794,17737.0
2023-10-06 15:50:00,117.67,117.69,117.42,117.43,34029.0,111.3604,111.3794,111.1238,111.1333,34029.0
2023-10-06 15:55:00,117.45,117.58,117.25,117.36,65836.0,111.1522,111.2753,110.9629,111.067,65836.0
2023-10-09 09:30:00,116.24,116.68,115.56,116.44,17144.0,110.0071,110.4235,109.3636,110.1964,17144.0
2023-10-09 09:35:00,116.49,116.99,116.38,116.84,5040.0,110.2437,110.7169,110.1396,110.5749,5040.0
2023-10-09 09:40:00,116.81,117.03,116.72,116.84,3662.0,110.5465,110.7547,110.4614,110.5749,3662.0
2023-10-09 09:45:00,116.92,117.07,116.81,117.04,8606.0,110.6506,110.7926,110.5465,110.7642,8606.0
2023-10-09 09:50:00,117.12,117.12,116.65,116.82,1968.0,110.8399,110.8399,110.3951,110.556,1968.0
2023-10-09 09:55:00,116.73,116.84,116.66,116.84,3565.0,110.4708,110.5749,110.4046,110.5749,3565.0
2023-10-09 10:00:00,116.8,116.88,116.45,116.45,4996.0,110.5371,110.6128,110.2058,110.2058,4996.0
2023-10-09 10:05:00,116.43,116.6,116.35,116.56,7253.0,110.1869,110.3478,110.1112,110.3099,7253.0
2023-10-09 10:10:00,116.66,116.73,116.56,116.58,10953.0,110.4046,110.4708,110.3099,110.3289,10953.0
2023-10-09 10:15:00,116.58,116.93,116.58,116.89,5741.0,110.3289,110.6601,110.3289,110.6222,5741.0
2023-10-09 10:20:00,116.83,116.85,116.66,116.82,8181.0,110.5655,110.5844,110.4046,110.556,8181.0
2023-10-09 10:25:00,116.85,116.95,116.8,116.82,4021.0,110.5844,110.679,110.5371,110.556,4021.0
2023-10-09 10:30:00,116.59,116.63,116.36,116.36,4004.0,110.3383,110.3762,110.1207,110.1207,4004.0
2023-10-09 10:35:00,116.37,116.45,116.2,116.38,23191.0,110.1301,110.2058,109.9692,110.1396,23191.0
2023-10-09 10:40:00,116.41,116.57,116.37,116.51,4837.0,110.168,110.3194,110.1301,110.2626,4837.0
2023-10-09 10:45:00,116.51,116.66,116.44,116.45,3224.0,110.2626,110.4046,110.1964,110.2058,3224.0
2023-10-09 10:50:00,116.42,116.51,116.36,116.51,3159.0,110.1775,110.2626,110.1207,110.2626,3159.0
2023-10-09 10:55:00,116.51,116.57,116.46,116.51,1490.0,110.2626,110.3194,110.2153,110.2626,1490.0
2023-10-09 11:00:00,116.47,116.53,116.36,116.51,10674.0,110.2248,110.2816,110.1207,110.2626,10674.0
2023-10-09 11:05:00,116.54,116.6,116.46,116.59,6607.0,110.291,110.3478,110.2153,110.3383,6607.0
2023-10-09 11:10:00,116.61,116.68,116.55,116.66,4150.0,110.3573,110.4235,110.3005,110.4046,4150.0
2023-10-09 11:15:00,116.68,116.7,116.57,116.7,4586.0,110.4235,110.4424,110.3194,110.4424,4586.0
2023-10-09 11:20:00,116.73,117.04,116.73,117.02,5672.0,110.4708,110.7642,110.4708,110.7453,5672.0
2023-10-09 11:25:00,117.02,117.57,116.99,117.49,11240.0,110.7453,111.2658,110.7169,111.1901,11240.0
2023-10-09 11:30:00,117.56,117.69,117.53,117.54,9823.0,111.2563,111.3794,111.2279,111.2374,9823.0
2023-10-09 11:35:00,117.48,117.53,117.38,117.46,4072.0,111.1806,111.2279,111.086,111.1617,4072.0
2023-10-09 11:40:00,117.44,117.52,117.3,117.42,4257.0,111.1428,111.2185,111.0103,111.1238,4257.0
2023-10-09 11:45:00,117.37,117.41,117.08,117.2,5145.0,111.0765,111.1144,110.8021,110.9156,5145.0
2023-10-09 11:50:00,117.17,117.51,117.16,117.43,6945.0,110.8872,111.209,110.8778,111.1333,6945.0
2023-10-09 11:55:00,117.43,117.52,117.39,117.49,6610.0,111.1333,111.2185,111.0954,111.1901,6610.0
2023-10-09 12:00:00,117.5,117.53,117.23,117.27,10391.0,111.1995,111.2279,110.944,110.9819,10391.0
2023-10-09 12:05:00,117.3,117.62,117.3,117.56,5108.0,111.0103,111.3131,111.0103,111.2563,5108.0
2023-10-09 12:10:00,117.55,117.91,117.54,117.88,18977.0,111.2469,111.5876,111.2374,111.5592,18977.0
2023-10-09 12:15:00,117.88,117.96,117.88,117.96,11155.0,111.5592,111.6349,111.5592,111.6349,11155.0
2023-10-09 12:20:00,117.95,118.07,117.91,118.02,20735.0,111.6254,111.739,111.5876,111.6917,20735.0
2023-10-09 12:25:00,117.98,117.98,117.62,117.68,15913.0,111.6538,111.6538,111.3131,111.3699,15913.0
2023-10-09 12:30:00,117.63,117.82,117.63,117.82,11656.0,111.3226,111.5024,111.3226,111.5024,11656.0
2023-10-09 12:35:00,117.85,117.94,117.78,117.79,13577.0,111.5308,111.6159,111.4645,111.474,13577.0
2023-10-09 12:40:00,117.78,117.82,117.64,117.68,10058.0,111.4645,111.5024,111.332,111.3699,10058.0
2023-10-09 12:45:00,117.66,118.05,117.66,118.0,17274.0,111.351,111.72,111.351,111.6727,17274.0
2023-10-09 12:50:00,118.04,118.08,117.64,117.74,6111.0,111.7106,111.7484,111.332,111.4267,6111.0
2023-10-09 12:55:00,117.7,117.74,117.47,117.59,7395.0,111.3888,111.4267,111.1711,111.2847,7395.0
2023-10-09 13:00:00,117.59,117.67,117.48,117.56,6903.0,111.2847,111.3604,111.1806,111.2563,6903.0
2023-10-09 13:05:00,117.54,117.74,117.5,117.67,4423.0,111.2374,111.4267,111.1995,111.3604,4423.0
2023-10-09 13:10:00,117.71,117.82,117.68,117.82,5815.0,111.3983,111.5024,111.3699,111.5024,5815.0
2023-10-09 13:15:00,117.82,117.88,117.8,117.8,3836.0,111.5024,111.5592,111.4835,111.4835,3836.0
2023-10-09 13:20:00,117.82,117.9,117.81,117.84,8790.0,111.5024,111.5781,111.4929,111.5213,8790.0
2023-10-09 13:25:00,117.86,118.21,117.84,118.21,9829.0,111.5402,111.8715,111.5213,111.8715,9829.0
2023-10-09 13:30:00,118.22,118.46,118.21,118.23,43365.0,111.8809,112.1081,111.8715,111.8904,43365.0
2023-10-09 13:35:00,118.18,118.41,118.03,118.38,7539.0,111.8431,112.0607,111.7011,112.0324,7539.0
2023-10-09 13:40:00,118.41,118.62,118.41,118.59,4732.0,112.0607,112.2595,112.0607,112.2311,4732.0
2023-10-09 13:45:00,118.65,118.74,118.57,118.73,4535.0,112.2879,112.3731,112.2122,112.3636,4535.0
2023-10-09 13:50:00,118.76,118.78,118.65,118.72,4046.0,112.392,112.4109,112.2879,112.3541,4046.0
2023-10-09 13:55:00,118.72,118.87,118.71,118.83,7807.0,112.3541,112.4961,112.3447,112.4582,7807.0
2023-10-09 14:00:00,118.83,118.84,118.65,118.65,10298.0,112.4582,112.4677,112.2879,112.2879,10298.0
2023-10-09 14:05:00,118.62,118.79,118.47,118.79,8542.0,112.2595,112.4204,112.1175,112.4204,8542.0
2023-10-09 14:10:00,118.82,118.82,118.59,118.73,11724.0,112.4488,112.4488,112.2311,112.3636,11724.0
2023-10-09 14:15:00,118.78,118.84,118.68,118.71,5255.0,112.4109,112.4677,112.3163,112.3447,5255.0
2023-10-09 14:20:00,118.7,118.94,118.65,118.88,3291.0,112.3352,112.5623,112.2879,112.5055,3291.0
2023-10-09 14:25:00,118.88,119.02,118.87,118.93,4852.0,112.5055,112.638,112.4961,112.5529,4852.0
2023-10-09 14:30:00,118.93,119.0,118.85,118.94,3640.0,112.5529,112.6191,112.4772,112.5623,3640.0
2023-10-09 14:35:00,118.95,118.95,118.8,118.91,5210.0,112.5718,112.5718,112.4298,112.5339,5210.0
2023-10-09 14:40:00,118.92,119.17,118.91,119.12,6631.0,112.5434,112.78,112.5339,112.7327,6631.0
2023-10-09 14:45:00,119.12,119.15,119.06,119.12,3060.0,112.7327,112.7611,112.6759,112.7327,3060.0
2023-10-09 14:50:00,119.08,119.29,119.08,119.27,8202.0,112.6948,112.8936,112.6948,112.8746,8202.0
2023-10-09 14:55:00,119.29,119.44,119.29,119.36,7348.0,112.8936,113.0355,112.8936,112.9598,7348.0
2023-10-09 15:00:00,119.36,119.37,119.04,119.3,16738.0,112.9598,112.9693,112.657,112.903,16738.0
2023-10-09 15:05:00,119.31,119.4,119.2,119.23,13759.0,112.9125,112.9977,112.8084,112.8368,13759.0
2023-10-09 15:10:00,119.23,119.4,119.07,119.11,11904.0,112.8368,112.9977,112.6854,112.7232,11904.0
2023-10-09 15:15:00,119.1,119.1,118.8,118.83,15773.0,112.7137,112.7137,112.4298,112.4582,15773.0
2023-10-09 15:20:00,118.81,119.15,118.73,119.15,16559.0,112.4393,112.7611,112.3636,112.7611,16559.0
2023-10-09 15:25:00,119.15,119.27,119.08,119.22,19652.0,112.7611,112.8746,112.6948,112.8273,19652.0
2023-10-09 15:30:00,119.23,119.3,119.13,119.13,43396.0,112.8368,112.903,112.7421,112.7421,43396.0
2023-10-09 15:35:00,119.1,119.14,119.0,119.04,15400.0,112.7137,112.7516,112.6191,112.657,15400.0
2023-10-09 15:40:00,119.07,119.1,118.91,118.93,13351.0,112.6854,112.7137,112.5339,112.5529,13351.0
2023-10-09 15:45:00,118.91,119.07,118.88,118.96,32746.0,112.5339,112.6854,112.5055,112.5813,32746.0
2023-10-09 15:50:00,118.95,119.13,118.9,118.91,35707.0,112.5718,112.7421,112.5245,112.5339,35707.0
2023-10-09 15:55:00,118.91,119.12,118.88,119.05,66007.0,112.5339,112.7327,112.5055,112.6664,66007.0
2023-10-10 09:30:00,118.51,119.22,118.51,118.94,18105.0,112.1554,112.8273,112.1554,112.5623,18105.0
2023-10-10 09:35:00,118.94,119.23,118.73,118.98,6228.0,112.5623,112.8368,112.3636,112.6002,6228.0
2023-10-10 09:40:00,118.91,118.92,118.71,118.79,7153.0,112.5339,112.5434,112.3447,112.4204,7153.0
2023-10-10 09:45:00,118.78,119.29,118.75,119.14,8262.0,112.4109,112.8936,112.3825,112.7516,8262.0
2023-10-10 09:50:00,119.22,119.52,119.03,119.52,12676.0,112.8273,113.1112,112.6475,113.1112,12676.0
2023-10-10 09:55:00,119.5,119.99,119.49,119.76,37702.0,113.0923,113.556,113.0828,113.3384,37702.0
2023-10-10 10:00:00,119.91,120.01,119.69,119.97,18668.0,113.4803,113.575,113.2721,113.5371,18668.0
2023-10-10 10:05:00,119.95,120.0,119.82,119.82,7817.0,113.5182,113.5655,113.3951,113.3951,7817.0
2023-10-10 10:10:00,119.77,120.33,119.77,120.3,24636.0,113.3478,113.8778,113.3478,113.8494,24636.0
2023-10-10 10:15:00,120.35,120.59,120.32,120.48,12028.0,113.8967,114.1239,113.8683,114.0197,12028.0
2023-10-10 10:20:00,120.48,120.61,120.45,120.51,11092.0,114.0197,114.1428,113.9914,114.0481,11092.0
2023-10-10 10:25:00,120.42,120.69,120.42,120.65,2684.0,113.963,114.2185,113.963,114.1806,2684.0
2023-10-10 10:30:00,120.63,120.99,120.63,120.88,19647.0,114.1617,114.5024,114.1617,114.3983,19647.0
2023-10-10 10:35:00,120.94,121.09,120.91,121.09,4418.0,114.4551,114.597,114.4267,114.597,4418.0
2023-10-10 10:40:00,121.09,121.15,120.81,120.84,3642.0,114.597,114.6538,114.3321,114.3604,3642.0
2023-10-10 10:45:00,120.83,120.83,120.43,120.47,9053.0,114.351,114.351,113.9724,114.0103,9053.0
2023-10-10 10:50:00,120.54,121.01,120.53,120.95,19143.0,114.0765,114.5213,114.0671,114.4645,19143.0
2023-10-10 10:55:00,120.95,121.11,120.87,121.05,2526.0,114.4645,114.616,114.3888,114.5592,2526.0
2023-10-10 11:00:00,120.97,121.39,120.97,121.38,9382.0,114.4835,114.881,114.4835,114.8715,9382.0
2023-10-10 11:05:00,121.34,121.58,121.14,121.46,14431.0,114.8336,115.0608,114.6444,114.9472,14431.0
2023-10-10 11:10:00,121.42,121.85,121.41,121.73,13283.0,114.9093,115.3163,114.8999,115.2027,13283.0
2023-10-10 11:15:00,121.76,121.95,121.71,121.81,4730.0,115.2311,115.4109,115.1838,115.2784,4730.0
2023-10-10 11:20:00,121.69,121.7,121.53,121.62,5863.0,115.1649,115.1743,115.0134,115.0986,5863.0
2023-10-10 11:25:00,121.56,121.74,121.51,121.74,8293.0,115.0418,115.2122,114.9945,115.2122,8293.0
2023-10-10 11:30:00,121.65,121.88,121.64,121.76,8508.0,115.127,115.3447,115.1175,115.2311,8508.0
2023-10-10 11:35:00,121.76,121.9,121.71,121.86,17914.0,115.2311,115.3636,115.1838,115.3258,17914.0
2023-10-10 11:40:00,121.89,122.26,121.82,122.25,14680.0,115.3541,115.7043,115.2879,115.6948,14680.0
2023-10-10 11:45:00,122.19,122.29,122.0,122.04,39652.0,115.6381,115.7327,115.4582,115.4961,39652.0
2023-10-10 11:50:00,122.02,122.04,121.8,121.85,5204.0,115.4772,115.4961,115.269,115.3163,5204.0
2023-10-10 11:55:00,121.91,122.06,121.91,122.01,1761.0,115.3731,115.515,115.3731,115.4677,1761.0
2023-10-10 12:00:00,121.88,122.08,121.88,121.99,2145.0,115.3447,115.534,115.3447,115.4488,2145.0
2023-10-10 12:05:00,121.98,122.08,121.97,122.04,1542.0,115.4393,115.534,115.4299,115.4961,1542.0
2023-10-10 12:10:00,122.1,122.11,122.0,122.11,1000.0,115.5529,115.5623,115.4582,115.5623,1000.0
2023-10-10 12:15:00,122.04,122.09,122.02,122.04,1657.0,115.4961,115.5434,115.4772,115.4961,1657.0
2023-10-10 12:20:00,122.02,122.02,121.8,121.95,4055.0,115.4772,115.4772,115.269,115.4109,4055.0
2023-10-10 12:25:00,121.95,122.03,121.92,121.95,2387.0,115.4109,115.4866,115.3825,115.4109,2387.0
2023-10-10 12:30:00,122.16,122.22,122.12,122.12,1371.0,115.6097,115.6664,115.5718,115.5718,1371.0
2023-10-10 12:35:00,122.11,122.32,122.1,122.2,6602.0,115.5623,115.7611,115.5529,115.6475,6602.0
2023-10-10 12:40:00,122.22,122.31,122.15,122.21,3109.0,115.6664,115.7516,115.6002,115.657,3109.0
2023-10-10 12:45:00,122.26,122.26,121.99,121.99,3100.0,115.7043,115.7043,115.4488,115.4488,3100.0
2023-10-10 12:50:00,121.99,122.16,121.96,122.13,8915.0,115.4488,115.6097,115.4204,115.5813,8915.0
2023-10-10 12:55:00,122.04,122.15,122.04,122.15,1725.0,115.4961,115.6002,115.4961,115.6002,1725.0
2023-10-10 13:00:00,122.12,122.12,121.7,121.7,6551.0,115.5718,115.5718,115.1743,115.1743,6551.0
2023-10-10 13:05:00,121.56,121.69,121.53,121.58,3284.0,115.0418,115.1649,115.0134,115.0608,3284.0
2023-10-10 13:10:00,121.59,121.73,121.48,121.62,2995.0,115.0702,115.2027,114.9661,115.0986,2995.0
2023-10-10 13:15:00,121.56,121.69,121.51,121.69,2550.0,115.0418,115.1649,114.9945,115.1649,2550.0
2023-10-10 13:20:00,121.67,121.73,121.52,121.56,2441.0,115.1459,115.2027,115.004,115.0418,2441.0
2023-10-10 13:25:00,121.54,121.58,121.42,121.5,4010.0,115.0229,115.0608,114.9093,114.9851,4010.0
2023-10-10 13:30:00,121.5,121.54,121.25,121.25,5220.0,114.9851,115.0229,114.7485,114.7485,5220.0
2023-10-10 13:35:00,121.25,121.33,121.22,121.32,3080.0,114.7485,114.8242,114.7201,114.8147,3080.0
2023-10-10 13:40:00,121.37,121.41,121.26,121.4,2589.0,114.862,114.8999,114.7579,114.8904,2589.0
2023-10-10 13:45:00,121.38,121.44,121.24,121.44,4078.0,114.8715,114.9283,114.739,114.9283,4078.0
2023-10-10 13:50:00,121.43,121.43,121.2,121.25,5986.0,114.9188,114.9188,114.7011,114.7485,5986.0
2023-10-10 13:55:00,121.25,121.3,121.2,121.29,3339.0,114.7485,114.7958,114.7011,114.7863,3339.0
2023-10-10 14:00:00,121.28,121.28,121.09,121.23,6640.0,114.7769,114.7769,114.597,114.7295,6640.0
2023-10-10 14:05:00,121.21,121.21,121.06,121.07,4036.0,114.7106,114.7106,114.5686,114.5781,4036.0
2023-10-10 14:10:00,121.05,121.1,120.92,120.92,4949.0,114.5592,114.6065,114.4362,114.4362,4949.0
2023-10-10 14:15:00,120.9,120.91,120.77,120.77,3623.0,114.4172,114.4267,114.2942,114.2942,3623.0
2023-10-10 14:20:00,120.75,120.8,120.56,120.57,3123.0,114.2753,114.3226,114.0955,114.1049,3123.0
2023-10-10 14:25:00,120.57,120.68,120.54,120.56,9528.0,114.1049,114.209,114.0765,114.0955,9528.0
2023-10-10 14:30:00,120.56,120.63,120.53,120.53,5349.0,114.0955,114.1617,114.0671,114.0671,5349.0
2023-10-10 14:35:00,120.56,120.64,120.42,120.54,11308.0,114.0955,114.1712,113.963,114.0765,11308.0
2023-10-10 14:40:00,120.48,120.67,120.48,120.67,6084.0,114.0197,114.1996,114.0197,114.1996,6084.0
2023-10-10 14:45:00,120.69,120.8,120.59,120.64,8242.0,114.2185,114.3226,114.1239,114.1712,8242.0
2023-10-10 14:50:00,120.68,120.7,120.44,120.5,6241.0,114.209,114.228,113.9819,114.0387,6241.0
2023-10-10 14:55:00,120.46,120.5,120.39,120.49,2302.0,114.0008,114.0387,113.9346,114.0292,2302.0
2023-10-10 15:00:00,120.49,120.54,120.45,120.47,5099.0,114.0292,114.0765,113.9914,114.0103,5099.0
2023-10-10 15:05:00,120.43,120.6,120.37,120.6,8769.0,113.9724,114.1333,113.9156,114.1333,8769.0
2023-10-10 15:10:00,120.58,120.68,120.47,120.68,5816.0,114.1144,114.209,114.0103,114.209,5816.0
2023-10-10 15:15:00,120.66,120.81,120.45,120.53,11810.0,114.1901,114.3321,113.9914,114.0671,11810.0
2023-10-10 15:20:00,120.5,120.55,120.38,120.49,6406.0,114.0387,114.086,113.9251,114.0292,6406.0
2023-10-10 15:25:00,120.46,120.56,120.46,120.52,4706.0,114.0008,114.0955,114.0008,114.0576,4706.0
2023-10-10 15:30:00,120.5,120.63,120.48,120.54,10351.0,114.0387,114.1617,114.0197,114.0765,10351.0
2023-10-10 15:35:00,120.54,120.57,120.41,120.45,8853.0,114.0765,114.1049,113.9535,113.9914,8853.0
2023-10-10 15:40:00,120.48,120.65,120.48,120.64,12690.0,114.0197,114.1806,114.0197,114.1712,12690.0
2023-10-10 15:45:00,120.63,120.67,120.51,120.64,21250.0,114.1617,114.1996,114.0481,114.1712,21250.0
2023-10-10 15:50:00,120.67,120.69,120.24,120.31,43538.0,114.1996,114.2185,113.7926,113.8589,43538.0
2023-10-10 15:55:00,120.32,120.65,120.32,120.45,112980.0,113.8683,114.1806,113.8683,113.9914,112980.0
2023-10-11 09:30:00,121.99,123.0,121.95,123.0,29402.0,115.4488,116.4046,115.4109,116.4046,29402.0
2023-10-11 09:35:00,123.12,123.12,122.47,122.84,7584.0,116.5182,116.5182,115.903,116.2532,7584.0
2023-10-11 09:40:00,122.72,122.9,122.49,122.58,10815.0,116.1396,116.31,115.922,116.0071,10815.0
2023-10-11 09:45:00,122.46,123.1,122.43,122.77,11310.0,115.8936,116.4993,115.8652,116.187,11310.0
2023-10-11 09:50:00,122.77,122.93,122.44,122.44,16202.0,116.187,116.3384,115.8747,115.8747,16202.0
2023-10-11 09:55:00,122.5,122.87,122.4,122.86,12026.0,115.9314,116.2816,115.8368,116.2721,12026.0
2023-10-11 10:00:00,122.73,122.92,122.36,122.36,13019.0,116.1491,116.3289,115.7989,115.7989,13019.0
2023-10-11 10:05:00,122.4,122.46,121.87,121.87,8201.0,115.8368,115.8936,115.3352,115.3352,8201.0
2023-10-11 10:10:00,121.89,122.11,121.79,121.89,9810.0,115.3541,115.5623,115.2595,115.3541,9810.0
2023-10-11 10:15:00,121.88,122.19,121.88,122.0,11265.0,115.3447,115.6381,115.3447,115.4582,11265.0
2023-10-11 10:20:00,121.96,122.26,121.95,122.11,4897.0,115.4204,115.7043,115.4109,115.5623,4897.0
2023-10-11 10:25:00,122.15,122.16,121.9,122.09,4694.0,115.6002,115.6097,115.3636,115.5434,4694.0
2023-10-11 10:30:00,122.17,122.65,122.12,122.51,11022.0,115.6191,116.0734,115.5718,115.9409,11022.0
2023-10-11 10:35:00,122.49,122.55,122.18,122.26,11120.0,115.922,115.9788,115.6286,115.7043,11120.0
2023-10-11 10:40:00,122.29,122.33,122.05,122.27,12736.0,115.7327,115.7706,115.5056,115.7138,12736.0
2023-10-11 10:45:00,122.31,122.32,122.02,122.05,16934.0,115.7516,115.7611,115.4772,115.5056,16934.0
2023-10-11 10:50:00,122.05,122.23,122.03,122.07,23110.0,115.5056,115.6759,115.4866,115.5245,23110.0
2023-10-11 10:55:00,122.08,122.54,122.06,122.49,39415.0,115.534,115.9693,115.515,115.922,39415.0
2023-10-11 11:00:00,122.5,122.93,122.48,122.76,13643.0,115.9314,116.3384,115.9125,116.1775,13643.0
2023-10-11 11:05:00,122.79,122.86,122.66,122.74,6921.0,116.2059,116.2721,116.0829,116.1586,6921.0
2023-10-11 11:10:00,122.71,122.9,122.63,122.63,21324.0,116.1302,116.31,116.0545,116.0545,21324.0
2023-10-11 11:15:00,122.61,122.61,122.28,122.35,7572.0,116.0355,116.0355,115.7232,115.7895,7572.0
2023-10-11 11:20:00,122.26,122.35,122.21,122.25,4528.0,115.7043,115.7895,115.657,115.6948,4528.0
2023-10-11 11:25:00,122.23,122.38,122.19,122.24,10651.0,115.6759,115.8179,115.6381,115.6854,10651.0
2023-10-11 11:30:00,122.31,122.39,122.26,122.28,8319.0,115.7516,115.8273,115.7043,115.7232,8319.0
2023-10-11 11:35:00,122.27,122.44,122.23,122.3,7693.0,115.7138,115.8747,115.6759,115.7422,7693.0
2023-10-11 11:40:00,122.31,122.35,121.94,122.04,13833.0,115.7516,115.7895,115.4015,115.4961,13833.0
2023-10-11 11:45:00,122.01,122.2,121.93,122.03,9241.0,115.4677,115.6475,115.392,115.4866,9241.0
2023-10-11 11:50:00,122.04,122.46,122.01,122.46,39010.0,115.4961,115.8936,115.4677,115.8936,39010.0
2023-10-11 11:55:00,122.5,122.69,122.27,122.5,33801.0,115.9314,116.1112,115.7138,115.9314,33801.0
2023-10-11 12:00:00,122.46,122.53,122.33,122.35,46769.0,115.8936,115.9598,115.7706,115.7895,46769.0
2023-10-11 12:05:00,122.31,122.67,122.31,122.47,10472.0,115.7516,116.0923,115.7516,115.903,10472.0
2023-10-11 12:10:00,122.48,122.67,122.41,122.51,6999.0,115.9125,116.0923,115.8463,115.9409,6999.0
2023-10-11 12:15:00,122.48,122.48,122.21,122.26,9992.0,115.9125,115.9125,115.657,115.7043,9992.0
2023-10-11 12:20:00,122.27,122.27,121.97,121.98,10602.0,115.7138,115.7138,115.4299,115.4393,10602.0
2023-10-11 12:25:00,122.01,122.03,121.87,122.0,6484.0,115.4677,115.4866,115.3352,115.4582,6484.0
2023-10-11 12:30:00,122.0,122.05,121.85,122.05,6331.0,115.4582,115.5056,115.3163,115.5056,6331.0
2023-10-11 12:35:00,122.05,122.43,122.02,122.33,18256.0,115.5056,115.8652,115.4772,115.7706,18256.0
2023-10-11 12:40:00,122.3,122.39,122.22,122.35,6402.0,115.7422,115.8273,115.6664,115.7895,6402.0
2023-10-11 12:45:00,122.29,122.31,122.23,122.3,2000.0,115.7327,115.7516,115.6759,115.7422,2000.0
2023-10-11 12:50:00,122.29,122.36,122.11,122.15,9818.0,115.7327,115.7989,115.5623,115.6002,9818.0
2023-10-11 12:55:00,122.13,122.3,122.1,122.27,9319.0,115.5813,115.7422,115.5529,115.7138,9319.0
2023-10-11 13:00:00,122.24,122.24,122.0,122.06,7826.0,115.6854,115.6854,115.4582,115.515,7826.0
2023-10-11 13:05:00,122.06,122.19,122.01,122.19,8700.0,115.515,115.6381,115.4677,115.6381,8700.0
2023-10-11 13:10:00,122.23,122.24,122.05,122.09,13311.0,115.6759,115.6854,115.5056,115.5434,13311.0
2023-10-11 13:15:00,122.09,122.24,122.09,122.21,24520.0,115.5434,115.6854,115.5434,115.657,24520.0
2023-10-11 13:20:00,122.22,122.45,122.18,122.36,48761.0,115.6664,115.8841,115.6286,115.7989,48761.0
2023-10-11 13:25:00,122.32,122.36,122.18,122.28,9912.0,115.7611,115.7989,115.6286,115.7232,9912.0
2023-10-11 13:30:00,122.32,122.58,122.25,122.58,3262.0,115.7611,116.0071,115.6948,116.0071,3262.0
2023-10-11 13:35:00,122.5,122.61,122.41,122.57,5279.0,115.9314,116.0355,115.8463,115.9977,5279.0
2023-10-11 13:40:00,122.54,122.68,122.54,122.61,6274.0,115.9693,116.1018,115.9693,116.0355,6274.0
2023-10-11 13:45:00,122.64,122.71,122.5,122.58,5012.0,116.0639,116.1302,115.9314,116.0071,5012.0
2023-10-11 13:50:00,122.55,122.83,122.54,122.83,4372.0,115.9788,116.2437,115.9693,116.2437,4372.0
2023-10-11 13:55:00,122.86,122.86,122.73,122.73,6576.0,116.2721,116.2721,116.1491,116.1491,6576.0
2023-10-11 14:00:00,122.82,123.0,122.77,122.94,7413.0,116.2343,116.4046,116.187,116.3478,7413.0
2023-10-11 14:05:00,122.86,123.13,122.84,123.12,16911.0,116.2721,116.5277,116.2532,116.5182,16911.0
2023-10-11 14:10:00,123.1,123.38,123.04,123.29,13031.0,116.4993,116.7642,116.4425,116.6791,13031.0
2023-10-11 14:15:00,123.33,123.49,123.17,123.18,13981.0,116.7169,116.8684,116.5655,116.575,13981.0
2023-10-11 14:20:00,123.17,123.52,123.17,123.39,26004.0,116.5655,116.8967,116.5655,116.7737,26004.0
2023-10-11 14:25:00,123.38,123.5,123.22,123.22,11470.0,116.7642,116.8778,116.6128,116.6128,11470.0
2023-10-11 14:30:00,123.23,123.58,123.23,123.58,19793.0,116.6223,116.9535,116.6223,116.9535,19793.0
2023-10-11 14:35:00,123.54,123.64,123.46,123.56,14943.0,116.9157,117.0103,116.84,116.9346,14943.0
2023-10-11 14:40:00,123.55,123.85,123.48,123.84,12827.0,116.9251,117.209,116.8589,117.1996,12827.0
2023-10-11 14:45:00,123.87,123.93,123.71,123.86,7273.0,117.228,117.2848,117.0766,117.2185,7273.0
2023-10-11 14:50:00,123.82,123.93,123.77,123.87,6419.0,117.1807,117.2848,117.1333,117.228,6419.0
2023-10-11 14:55:00,123.88,124.02,123.8,123.87,10574.0,117.2374,117.3699,117.1617,117.228,10574.0
2023-10-11 15:00:00,123.83,124.05,123.82,123.96,13216.0,117.1901,117.3983,117.1807,117.3131,13216.0
2023-10-11 15:05:00,123.96,124.19,123.92,123.97,14208.0,117.3131,117.5308,117.2753,117.3226,14208.0
2023-10-11 15:10:00,123.99,124.1,123.96,124.09,20972.0,117.3415,117.4456,117.3131,117.4362,20972.0
2023-10-11 15:15:00,124.06,124.09,123.91,124.06,21607.0,117.4078,117.4362,117.2658,117.4078,21607.0
2023-10-11 15:20:00,124.06,124.16,123.93,124.06,14629.0,117.4078,117.5024,117.2848,117.4078,14629.0
2023-10-11 15:25:00,124.0,124.25,123.93,124.15,12922.0,117.351,117.5876,117.2848,117.493,12922.0
2023-10-11 15:30:00,124.13,124.19,123.99,124.04,11164.0,117.474,117.5308,117.3415,117.3889,11164.0
2023-10-11 15:35:00,124.03,124.17,123.88,124.17,11559.0,117.3794,117.5119,117.2374,117.5119,11559.0
2023-10-11 15:40:00,124.17,124.19,123.96,123.99,12370.0,117.5119,117.5308,117.3131,117.3415,12370.0
2023-10-11 15:45:00,123.97,124.05,123.93,124.03,35659.0,117.3226,117.3983,117.2848,117.3794,35659.0
2023-10-11 15:50:00,124.0,124.22,123.99,124.14,53962.0,117.351,117.5592,117.3415,117.4835,53962.0
2023-10-11 15:55:00,124.12,124.49,124.08,124.41,113837.0,117.4646,117.8147,117.4267,117.739,113837.0
2023-10-12 09:30:00,124.42,124.88,124.38,124.65,29013.0,117.7485,118.1838,117.7106,117.9662,29013.0
2023-10-12 09:35:00,124.8,125.13,124.48,124.65,19109.0,118.1081,118.4204,117.8053,117.9662,19109.0
2023-10-12 09:40:00,124.65,125.01,124.5,124.61,37005.0,117.9662,118.3068,117.8242,117.9283,37005.0
2023-10-12 09:45:00,124.59,124.59,123.59,123.6,21618.0,117.9094,117.9094,116.963,116.9725,21618.0
2023-10-12 09:50:00,123.62,123.87,123.61,123.78,11991.0,116.9914,117.228,116.9819,117.1428,11991.0
2023-10-12 09:55:00,123.78,123.82,123.4,123.59,25836.0,117.1428,117.1807,116.7832,116.963,25836.0
2023-10-12 10:00:00,123.48,123.75,123.39,123.68,7559.0,116.8589,117.1144,116.7737,117.0482,7559.0
2023-10-12 10:05:00,123.69,123.9,123.67,123.69,8118.0,117.0576,117.2564,117.0387,117.0576,8118.0
2023-10-12 10:10:00,123.76,123.84,123.46,123.46,6447.0,117.1239,117.1996,116.84,116.84,6447.0
2023-10-12 10:15:00,123.52,123.79,123.38,123.7,13553.0,116.8967,117.1523,116.7642,117.0671,13553.0
2023-10-12 10:20:00,123.7,123.8,123.59,123.68,30607.0,117.0671,117.1617,116.963,117.0482,30607.0
2023-10-12 10:25:00,123.73,123.94,123.57,123.76,33951.0,117.0955,117.2942,116.9441,117.1239,33951.0
2023-10-12 10:30:00,123.8,123.82,123.42,123.62,31880.0,117.1617,117.1807,116.8021,116.9914,31880.0
2023-10-12 10:35:00,123.65,123.92,123.61,123.82,33838.0,117.0198,117.2753,116.9819,117.1807,33838.0
2023-10-12 10:40:00,123.77,123.8,123.57,123.6,8231.0,117.1333,117.1617,116.9441,116.9725,8231.0
2023-10-12 10:45:00,123.57,124.06,123.5,124.06,8033.0,116.9441,117.4078,116.8778,117.4078,8033.0
2023-10-12 10:50:00,124.02,124.04,123.93,123.94,3804.0,117.3699,117.3889,117.2848,117.2942,3804.0
2023-10-12 10:55:00,123.94,124.28,123.93,124.17,10454.0,117.2942,117.616,117.2848,117.5119,10454.0
2023-10-12 11:00:00,124.15,124.38,124.06,124.35,7669.0,117.493,117.7106,117.4078,117.6822,7669.0
2023-10-12 11:05:00,124.31,124.44,124.18,124.38,8817.0,117.6444,117.7674,117.5214,117.7106,8817.0
2023-10-12 11:10:00,124.33,124.83,124.26,124.83,17541.0,117.6633,118.1365,117.5971,118.1365,17541.0
2023-10-12 11:15:00,124.81,125.05,124.71,125.05,21892.0,118.1176,118.3447,118.0229,118.3447,21892.0
2023-10-12 11:20:00,125.04,125.22,124.78,125.18,15348.0,118.3352,118.5056,118.0892,118.4677,15348.0
2023-10-12 11:25:00,125.17,125.23,124.89,125.0,8822.0,118.4583,118.5151,118.1933,118.2974,8822.0
2023-10-12 11:30:00,125.01,125.14,124.93,125.14,8816.0,118.3068,118.4299,118.2311,118.4299,8816.0
2023-10-12 11:35:00,125.1,125.3,125.08,125.26,12320.0,118.392,118.5813,118.3731,118.5434,12320.0
2023-10-12 11:40:00,125.31,125.33,125.1,125.12,7684.0,118.5908,118.6097,118.392,118.4109,7684.0
2023-10-12 11:45:00,125.13,125.2,124.99,125.02,10628.0,118.4204,118.4867,118.2879,118.3163,10628.0
2023-10-12 11:50:00,125.0,125.08,124.99,125.07,2405.0,118.2974,118.3731,118.2879,118.3636,2405.0
2023-10-12 11:55:00,125.04,125.21,125.04,125.1,5436.0,118.3352,118.4961,118.3352,118.392,5436.0
2023-10-12 12:00:00,125.18,125.29,125.16,125.16,7143.0,118.4677,118.5718,118.4488,118.4488,7143.0
2023-10-12 12:05:00,125.19,125.35,125.19,125.27,6967.0,118.4772,118.6286,118.4772,118.5529,6967.0
2023-10-12 12:10:00,125.27,125.34,125.23,125.24,4449.0,118.5529,118.6192,118.5151,118.5245,4449.0
2023-10-12 12:15:00,125.32,125.4,125.24,125.27,4794.0,118.6002,118.6759,118.5245,118.5529,4794.0
2023-10-12 12:20:00,125.25,125.5,125.25,125.43,7036.0,118.534,118.7706,118.534,118.7043,7036.0
2023-10-12 12:25:00,125.38,125.42,125.25,125.35,7612.0,118.657,118.6949,118.534,118.6286,7612.0
2023-10-12 12:30:00,125.32,125.45,125.3,125.38,6636.0,118.6002,118.7233,118.5813,118.657,6636.0
2023-10-12 12:35:00,125.39,125.54,125.31,125.54,6260.0,118.6665,118.8084,118.5908,118.8084,6260.0
2023-10-12 12:40:00,125.52,125.58,125.4,125.46,9550.0,118.7895,118.8463,118.6759,118.7327,9550.0
2023-10-12 12:45:00,125.41,125.46,125.34,125.34,6387.0,118.6854,118.7327,118.6192,118.6192,6387.0
2023-10-12 12:50:00,125.39,125.39,125.27,125.29,4864.0,118.6665,118.6665,118.5529,118.5718,4864.0
2023-10-12 12:55:00,125.26,125.26,125.08,125.16,4057.0,118.5434,118.5434,118.3731,118.4488,4057.0
2023-10-12 13:00:00,125.14,125.23,124.62,124.64,10234.0,118.4299,118.5151,117.9378,117.9567,10234.0
2023-10-12 13:05:00,124.62,124.76,124.3,124.39,68371.0,117.9378,118.0703,117.6349,117.7201,68371.0
2023-10-12 13:10:00,124.38,124.46,124.27,124.37,5020.0,117.7106,117.7863,117.6065,117.7012,5020.0
2023-10-12 13:15:00,124.36,124.37,124.22,124.34,7711.0,117.6917,117.7012,117.5592,117.6728,7711.0
2023-10-12 13:20:00,124.27,124.48,124.27,124.37,10765.0,117.6065,117.8053,117.6065,117.7012,10765.0
2023-10-12 13:25:00,124.34,124.34,124.03,124.04,14045.0,117.6728,117.6728,117.3794,117.3889,14045.0
2023-10-12 13:30:00,124.03,124.03,123.87,123.91,6751.0,117.3794,117.3794,117.228,117.2658,6751.0
2023-10-12 13:35:00,123.84,123.85,123.64,123.8,5724.0,117.1996,117.209,117.0103,117.1617,5724.0
2023-10-12 13:40:00,123.75,124.2,123.73,124.03,29964.0,117.1144,117.5403,117.0955,117.3794,29964.0
2023-10-12 13:45:00,124.09,124.21,123.78,123.84,45619.0,117.4362,117.5497,117.1428,117.1996,45619.0
2023-10-12 13:50:00,123.87,123.93,123.63,123.71,10137.0,117.228,117.2848,117.0008,117.0766,10137.0
2023-10-12 13:55:00,123.71,123.8,123.57,123.61,5299.0,117.0766,117.1617,116.9441,116.9819,5299.0
2023-10-12 14:00:00,123.63,123.99,123.56,123.57,61190.0,117.0008,117.3415,116.9346,116.9441,61190.0
2023-10-12 14:05:00,123.5,123.65,123.43,123.43,24853.0,116.8778,117.0198,116.8116,116.8116,24853.0
2023-10-12 14:10:00,123.5,123.63,123.38,123.44,13926.0,116.8778,117.0008,116.7642,116.821,13926.0
2023-10-12 14:15:00,123.43,123.47,123.15,123.23,3430.0,116.8116,116.8494,116.5466,116.6223,3430.0
2023-10-12 14:20:00,123.19,123.42,123.17,123.32,5977.0,116.5844,116.8021,116.5655,116.7075,5977.0
2023-10-12 14:25:00,123.3,123.35,123.19,123.35,39301.0,116.6885,116.7359,116.5844,116.7359,39301.0
2023-10-12 14:30:00,123.35,123.52,123.23,123.52,17172.0,116.7359,116.8967,116.6223,116.8967,17172.0
2023-10-12 14:35:00,123.5,123.51,123.39,123.39,14219.0,116.8778,116.8873,116.7737,116.7737,14219.0
2023-10-12 14:40:00,123.43,123.75,123.43,123.75,2090.0,116.8116,117.1144,116.8116,117.1144,2090.0
2023-10-12 14:45:00,123.73,123.95,123.73,123.95,3198.0,117.0955,117.3037,117.0955,117.3037,3198.0
2023-10-12 14:50:00,123.96,124.0,123.83,123.83,8303.0,117.3131,117.351,117.1901,117.1901,8303.0
2023-10-12 14:55:00,123.91,123.95,123.81,123.89,5064.0,117.2658,117.3037,117.1712,117.2469,5064.0
2023-10-12 15:00:00,123.9,124.16,123.9,124.03,15099.0,117.2564,117.5024,117.2564,117.3794,15099.0
2023-10-12 15:05:00,124.03,124.11,123.93,124.06,26038.0,117.3794,117.4551,117.2848,117.4078,26038.0
2023-10-12 15:10:00,124.03,124.12,123.94,124.04,5013.0,117.3794,117.4646,117.2942,117.3889,5013.0
2023-10-12 15:15:00,124.04,124.15,123.89,124.09,14394.0,117.3889,117.493,117.2469,117.4362,14394.0
2023-10-12 15:20:00,124.13,124.2,124.0,124.15,47835.0,117.474,117.5403,117.351,117.493,47835.0
2023-10-12 15:25:00,124.11,124.14,124.0,124.13,6301.0,117.4551,117.4835,117.351,117.474,6301.0
2023-10-12 15:30:00,124.19,124.46,124.12,124.29,11108.0,117.5308,117.7863,117.4646,117.6255,11108.0
2023-10-12 15:35:00,124.31,124.57,124.26,124.57,12861.0,117.6444,117.8904,117.5971,117.8904,12861.0
2023-10-12 15:40:00,124.62,124.62,124.24,124.24,16708.0,117.9378,117.9378,117.5781,117.5781,16708.0
2023-10-12 15:45:00,124.23,124.34,124.21,124.29,14899.0,117.5687,117.6728,117.5497,117.6255,14899.0
2023-10-12 15:50:00,124.27,124.48,124.21,124.29,43604.0,117.6065,117.8053,117.5497,117.6255,43604.0
2023-10-12 15:55:00,124.28,124.53,124.18,124.44,121285.0,117.616,117.8526,117.5214,117.7674,121285.0
2023-10-13 09:30:00,124.8,125.87,124.69,125.01,21957.0,118.1081,119.1207,118.004,118.3068,21957.0
2023-10-13 09:35:00,124.72,125.0,124.15,124.3,6530.0,118.0324,118.2974,117.493,117.6349,6530.0
2023-10-13 09:40:00,124.3,124.75,124.29,124.57,6679.0,117.6349,118.0608,117.6255,117.8904,6679.0
2023-10-13 09:45:00,124.62,125.0,124.46,124.68,5722.0,117.9378,118.2974,117.7863,117.9945,5722.0
2023-10-13 09:50:00,124.84,125.03,124.83,124.98,6001.0,118.146,118.3258,118.1365,118.2785,6001.0
2023-10-13 09:55:00,124.98,124.99,124.17,124.72,15130.0,118.2785,118.2879,117.5119,118.0324,15130.0
2023-10-13 10:00:00,124.95,124.96,124.32,124.51,8457.0,118.2501,118.2595,117.6538,117.8337,8457.0
2023-10-13 10:05:00,124.59,124.94,124.45,124.94,14719.0,117.9094,118.2406,117.7769,118.2406,14719.0
2023-10-13 10:10:00,124.92,125.19,124.77,124.83,39724.0,118.2217,118.4772,118.0797,118.1365,39724.0
2023-10-13 10:15:00,124.87,124.88,124.56,124.66,7088.0,118.1744,118.1838,117.881,117.9756,7088.0
2023-10-13 10:20:00,124.76,124.81,124.66,124.69,9816.0,118.0703,118.1176,117.9756,118.004,9816.0
2023-10-13 10:25:00,124.74,124.8,124.6,124.67,9567.0,118.0513,118.1081,117.9188,117.9851,9567.0
2023-10-13 10:30:00,124.66,124.87,124.61,124.73,30612.0,117.9756,118.1744,117.9283,118.0419,30612.0
2023-10-13 10:35:00,124.72,124.72,123.95,123.95,13442.0,118.0324,118.0324,117.3037,117.3037,13442.0
2023-10-13 10:40:00,123.97,124.03,123.79,123.88,20126.0,117.3226,117.3794,117.1523,117.2374,20126.0
2023-10-13 10:45:00,123.93,124.06,123.78,123.95,13352.0,117.2848,117.4078,117.1428,117.3037,13352.0
2023-10-13 10:50:00,123.93,123.93,123.52,123.62,5362.0,117.2848,117.2848,116.8967,116.9914,5362.0
2023-10-13 10:55:00,123.64,123.65,123.22,123.3,6607.0,117.0103,117.0198,116.6128,116.6885,6607.0
2023-10-13 11:00:00,123.31,123.31,123.07,123.07,3942.0,116.698,116.698,116.4709,116.4709,3942.0
2023-10-13 11:05:00,123.04,123.21,122.93,123.18,2941.0,116.4425,116.6034,116.3384,116.575,2941.0
2023-10-13 11:10:00,123.27,123.33,123.14,123.3,1400.0,116.6601,116.7169,116.5371,116.6885,1400.0
2023-10-13 11:15:00,123.26,123.41,123.22,123.27,5197.0,116.6507,116.7926,116.6128,116.6601,5197.0
2023-10-13 11:20:00,123.3,123.34,122.94,122.94,7264.0,116.6885,116.7264,116.3478,116.3478,7264.0
2023-10-13 11:25:00,122.97,123.15,122.94,123.15,18416.0,116.3762,116.5466,116.3478,116.5466,18416.0
2023-10-13 11:30:00,123.16,123.21,122.89,122.94,11639.0,116.556,116.6034,116.3005,116.3478,11639.0
2023-10-13 11:35:00,122.9,123.17,122.9,123.06,6710.0,116.31,116.5655,116.31,116.4614,6710.0
2023-10-13 11:40:00,123.07,123.27,123.06,123.17,3027.0,116.4709,116.6601,116.4614,116.5655,3027.0
2023-10-13 11:45:00,123.09,123.24,123.04,123.1,4291.0,116.4898,116.6318,116.4425,116.4993,4291.0
2023-10-13 11:50:00,123.02,123.04,122.69,122.76,13628.0,116.4236,116.4425,116.1112,116.1775,13628.0
2023-10-13 11:55:00,122.66,122.67,122.34,122.43,6542.0,116.0829,116.0923,115.78,115.8652,6542.0
2023-10-13 12:00:00,122.42,122.54,122.33,122.34,55347.0,115.8557,115.9693,115.7706,115.78,55347.0
2023-10-13 12:05:00,122.37,122.37,122.17,122.19,8517.0,115.8084,115.8084,115.6191,115.6381,8517.0
2023-10-13 12:10:00,122.08,122.3,121.9,122.08,16548.0,115.534,115.7422,115.3636,115.534,16548.0
2023-10-13 12:15:00,122.03,122.4,122.03,122.22,17803.0,115.4866,115.8368,115.4866,115.6664,17803.0
2023-10-13 12:20:00,122.26,122.37,122.26,122.33,3077.0,115.7043,115.8084,115.7043,115.7706,3077.0
2023-10-13 12:25:00,122.35,122.44,122.11,122.11,12343.0,115.7895,115.8747,115.5623,115.5623,12343.0
2023-10-13 12:30:00,122.17,122.43,122.16,122.34,8592.0,115.6191,115.8652,115.6097,115.78,8592.0
2023-10-13 12:35:00,122.33,122.33,122.22,122.26,2869.0,115.7706,115.7706,115.6664,115.7043,2869.0
2023-10-13 12:40:00,122.27,122.39,122.26,122.32,4644.0,115.7138,115.8273,115.7043,115.7611,4644.0
2023-10-13 12:45:00,122.32,122.41,122.25,122.25,5253.0,115.7611,115.8463,115.6948,115.6948,5253.0
2023-10-13 12:50:00,122.24,122.28,122.0,122.17,4318.0,115.6854,115.7232,115.4582,115.6191,4318.0
2023-10-13 12:55:00,122.17,122.27,122.15,122.27,3109.0,115.6191,115.7138,115.6002,115.7138,3109.0
2023-10-13 13:00:00,122.29,122.33,122.14,122.2,5989.0,115.7327,115.7706,115.5907,115.6475,5989.0
2023-10-13 13:05:00,122.18,122.3,122.14,122.29,6321.0,115.6286,115.7422,115.5907,115.7327,6321.0
2023-10-13 13:10:00,122.27,122.54,122.18,122.36,6711.0,115.7138,115.9693,115.6286,115.7989,6711.0
2023-10-13 13:15:00,122.33,122.37,122.11,122.12,10333.0,115.7706,115.8084,115.5623,115.5718,10333.0
2023-10-13 13:20:00,122.11,122.42,122.11,122.39,13740.0,115.5623,115.8557,115.5623,115.8273,13740.0
2023-10-13 13:25:00,122.35,122.35,121.99,122.13,4372.0,115.7895,115.7895,115.4488,115.5813,4372.0
2023-10-13 13:30:00,122.11,122.19,121.96,122.14,17219.0,115.5623,115.6381,115.4204,115.5907,17219.0
2023-10-13 13:35:00,122.16,122.21,121.99,122.12,6481.0,115.6097,115.657,115.4488,115.5718,6481.0
2023-10-13 13:40:00,122.17,122.67,122.14,122.63,5312.0,115.6191,116.0923,115.5907,116.0545,5312.0
2023-10-13 13:45:00,122.49,122.55,122.39,122.45,3501.0,115.922,115.9788,115.8273,115.8841,3501.0
2023-10-13 13:50:00,122.51,122.59,122.46,122.57,4029.0,115.9409,116.0166,115.8936,115.9977,4029.0
2023-10-13 13:55:00,122.53,122.59,122.49,122.57,2189.0,115.9598,116.0166,115.922,115.9977,2189.0
2023-10-13 14:00:00,122.5,122.5,122.38,122.45,1562.0,115.9314,115.9314,115.8179,115.8841,1562.0
2023-10-13 14:05:00,122.45,122.63,122.45,122.5,6942.0,115.8841,116.0545,115.8841,115.9314,6942.0
2023-10-13 14:10:00,122.54,122.64,122.53,122.57,5145.0,115.9693,116.0639,115.9598,115.9977,5145.0
2023-10-13 14:15:00,122.53,122.68,122.46,122.68,10602.0,115.9598,116.1018,115.8936,116.1018,10602.0
2023-10-13 14:20:00,122.67,122.81,122.54,122.54,7645.0,116.0923,116.2248,115.9693,115.9693,7645.0
2023-10-13 14:25:00,122.55,122.61,122.45,122.61,4253.0,115.9788,116.0355,115.8841,116.0355,4253.0
2023-10-13 14:30:00,122.6,122.7,122.55,122.57,9208.0,116.0261,116.1207,115.9788,115.9977,9208.0
2023-10-13 14:35:00,122.57,122.63,122.36,122.38,9713.0,115.9977,116.0545,115.7989,115.8179,9713.0
2023-10-13 14:40:00,122.35,122.51,122.34,122.45,11276.0,115.7895,115.9409,115.78,115.8841,11276.0
2023-10-13 14:45:00,122.45,122.45,122.2,122.25,6392.0,115.8841,115.8841,115.6475,115.6948,6392.0
2023-10-13 14:50:00,122.2,122.55,122.19,122.46,16717.0,115.6475,115.9788,115.6381,115.8936,16717.0
2023-10-13 14:55:00,122.44,122.46,122.33,122.38,6882.0,115.8747,115.8936,115.7706,115.8179,6882.0
2023-10-13 15:00:00,122.41,122.49,122.34,122.49,5077.0,115.8463,115.922,115.78,115.922,5077.0
2023-10-13 15:05:00,122.48,122.59,122.18,122.51,8131.0,115.9125,116.0166,115.6286,115.9409,8131.0
2023-10-13 15:10:00,122.48,122.73,122.42,122.54,5657.0,115.9125,116.1491,115.8557,115.9693,5657.0
2023-10-13 15:15:00,122.54,122.65,122.42,122.58,9648.0,115.9693,116.0734,115.8557,116.0071,9648.0
2023-10-13 15:20:00,122.59,122.73,122.47,122.73,9168.0,116.0166,116.1491,115.903,116.1491,9168.0
2023-10-13 15:25:00,122.75,122.75,122.21,122.26,23510.0,116.168,116.168,115.657,115.7043,23510.0
2023-10-13 15:30:00,122.24,122.49,122.24,122.38,10505.0,115.6854,115.922,115.6854,115.8179,10505.0
2023-10-13 15:35:00,122.31,122.42,122.21,122.25,11132.0,115.7516,115.8557,115.657,115.6948,11132.0
2023-10-13 15:40:00,122.24,122.29,122.11,122.19,11466.0,115.6854,115.7327,115.5623,115.6381,11466.0
2023-10-13 15:45:00,122.21,122.3,122.1,122.29,10193.0,115.657,115.7422,115.5529,115.7327,10193.0
2023-10-13 15:50:00,122.24,122.59,122.24,122.59,25814.0,115.6854,116.0166,115.6854,116.0166,25814.0
2023-10-13 15:55:00,122.58,122.67,122.43,122.67,54880.0,116.0071,116.0923,115.8652,116.0923,54880.0
2023-10-16 09:30:00,123.48,123.99,123.34,123.41,15934.0,116.8589,117.3415,116.7264,116.7926,15934.0
2023-10-16 09:35:00,123.42,123.52,122.63,122.71,7132.0,116.8021,116.8967,116.0545,116.1302,7132.0
2023-10-16 09:40:00,122.6,122.78,122.37,122.71,3197.0,116.0261,116.1964,115.8084,116.1302,3197.0
2023-10-16 09:45:00,122.79,123.02,122.57,122.91,2995.0,116.2059,116.4236,115.9977,116.3195,2995.0
2023-10-16 09:50:00,122.91,123.45,122.91,123.04,6663.0,116.3195,116.8305,116.3195,116.4425,6663.0
2023-10-16 09:55:00,123.01,123.01,122.56,122.68,1961.0,116.4141,116.4141,115.9882,116.1018,1961.0
2023-10-16 10:00:00,122.73,122.73,122.24,122.24,7553.0,116.1491,116.1491,115.6854,115.6854,7553.0
2023-10-16 10:05:00,122.32,122.5,122.1,122.5,8180.0,115.7611,115.9314,115.5529,115.9314,8180.0
2023-10-16 10:10:00,122.59,122.96,122.53,122.94,7786.0,116.0166,116.3668,115.9598,116.3478,7786.0
2023-10-16 10:15:00,123.02,123.48,123.02,123.39,5505.0,116.4236,116.8589,116.4236,116.7737,5505.0
2023-10-16 10:20:00,123.47,123.5,123.28,123.48,5427.0,116.8494,116.8778,116.6696,116.8589,5427.0
2023-10-16 10:25:00,123.47,123.6,123.4,123.6,3849.0,116.8494,116.9725,116.7832,116.9725,3849.0
2023-10-16 10:30:00,123.72,124.15,123.72,123.88,12511.0,117.086,117.493,117.086,117.2374,12511.0
2023-10-16 10:35:00,123.86,123.94,123.68,123.68,1816.0,117.2185,117.2942,117.0482,117.0482,1816.0
2023-10-16 10:40:00,123.72,123.89,123.69,123.89,1998.0,117.086,117.2469,117.0576,117.2469,1998.0
2023-10-16 10:45:00,123.88,124.02,123.87,124.02,4565.0,117.2374,117.3699,117.228,117.3699,4565.0
2023-10-16 10:50:00,124.01,124.18,123.98,124.14,35637.0,117.3605,117.5214,117.3321,117.4835,35637.0
2023-10-16 10:55:00,124.17,124.45,124.16,124.26,11856.0,117.5119,117.7769,117.5024,117.5971,11856.0
2023-10-16 11:00:00,124.33,124.46,124.25,124.39,3350.0,117.6633,117.7863,117.5876,117.7201,3350.0
2023-10-16 11:05:00,124.42,124.58,124.41,124.55,2889.0,117.7485,117.8999,117.739,117.8715,2889.0
2023-10-16 11:10:00,124.55,124.55,124.22,124.31,3132.0,117.8715,117.8715,117.5592,117.6444,3132.0
2023-10-16 11:15:00,124.31,124.37,124.26,124.34,2478.0,117.6444,117.7012,117.5971,117.6728,2478.0
2023-10-16 11:20:00,124.38,124.44,124.34,124.42,3434.0,117.7106,117.7674,117.6728,117.7485,3434.0
2023-10-16 11:25:00,124.37,124.42,124.27,124.42,3313.0,117.7012,117.7485,117.6065,117.7485,3313.0
2023-10-16 11:30:00,124.44,124.49,124.25,124.32,1943.0,117.7674,117.8147,117.5876,117.6538,1943.0
2023-10-16 11:35:00,124.3,124.32,124.12,124.12,4295.0,117.6349,117.6538,117.4646,117.4646,4295.0
2023-10-16 11:40:00,124.12,124.15,124.0,124.07,3703.0,117.4646,117.493,117.351,117.4173,3703.0
2023-10-16 11:45:00,124.04,124.12,123.95,124.12,2047.0,117.3889,117.4646,117.3037,117.4646,2047.0
2023-10-16 11:50:00,124.12,124.15,124.07,124.11,1242.0,117.4646,117.493,117.4173,117.4551,1242.0
2023-10-16 11:55:00,124.11,124.18,124.08,124.17,2724.0,117.4551,117.5214,117.4267,117.5119,2724.0
2023-10-16 12:00:00,124.16,124.17,124.03,124.04,2116.0,117.5024,117.5119,117.3794,117.3889,2116.0
2023-10-16 12:05:00,124.09,124.25,124.09,124.25,2426.0,117.4362,117.5876,117.4362,117.5876,2426.0
2023-10-16 12:10:00,124.23,124.3,124.2,124.22,4361.0,117.5687,117.6349,117.5403,117.5592,4361.0
2023-10-16 12:15:00,124.25,124.25,124.18,124.2,2441.0,117.5876,117.5876,117.5214,117.5403,2441.0
2023-10-16 12:20:00,124.17,124.32,124.05,124.05,4946.0,117.5119,117.6538,117.3983,117.3983,4946.0
2023-10-16 12:25:00,124.07,124.12,124.05,124.08,3096.0,117.4173,117.4646,117.3983,117.4267,3096.0
2023-10-16 12:30:00,124.08,124.15,124.07,124.07,3214.0,117.4267,117.493,117.4173,117.4173,3214.0
2023-10-16 12:35:00,124.05,124.12,124.02,124.1,3004.0,117.3983,117.4646,117.3699,117.4456,3004.0
2023-10-16 12:40:00,124.11,124.23,124.08,124.19,3709.0,117.4551,117.5687,117.4267,117.5308,3709.0
2023-10-16 12:45:00,124.22,124.28,124.13,124.13,3296.0,117.5592,117.616,117.474,117.474,3296.0
2023-10-16 12:50:00,124.15,124.15,123.99,124.01,1684.0,117.493,117.493,117.3415,117.3605,1684.0
2023-10-16 12:55:00,123.97,123.99,123.86,123.95,3219.0,117.3226,117.3415,117.2185,117.3037,3219.0
2023-10-16 13:00:00,123.97,124.18,123.96,124.14,2928.0,117.3226,117.5214,117.3131,117.4835,2928.0
2023-10-16 13:05:00,124.17,124.28,124.16,124.27,2367.0,117.5119,117.616,117.5024,117.6065,2367.0
2023-10-16 13:10:00,124.25,124.32,124.23,124.27,3660.0,117.5876,117.6538,117.5687,117.6065,3660.0
2023-10-16 13:15:00,124.26,124.45,124.25,124.38,6983.0,117.5971,117.7769,117.5876,117.7106,6983.0
2023-10-16 13:20:00,124.34,124.34,123.88,123.94,5291.0,117.6728,117.6728,117.2374,117.2942,5291.0
2023-10-16 13:25:00,123.85,124.23,123.69,124.23,5387.0,117.209,117.5687,117.0576,117.5687,5387.0
2023-10-16 13:30:00,124.17,124.19,124.1,124.12,1271.0,117.5119,117.5308,117.4456,117.4646,1271.0
2023-10-16 13:35:00,124.12,124.31,124.12,124.29,3360.0,117.4646,117.6444,117.4646,117.6255,3360.0
2023-10-16 13:40:00,124.33,124.52,124.33,124.48,2858.0,117.6633,117.8431,117.6633,117.8053,2858.0
2023-10-16 13:45:00,124.5,124.5,124.36,124.37,3409.0,117.8242,117.8242,117.6917,117.7012,3409.0
2023-10-16 13:50:00,124.41,124.44,124.34,124.39,2847.0,117.739,117.7674,117.6728,117.7201,2847.0
2023-10-16 13:55:00,124.44,124.53,124.44,124.49,1508.0,117.7674,117.8526,117.7674,117.8147,1508.0
2023-10-16 14:00:00,124.49,124.49,124.31,124.47,20976.0,117.8147,117.8147,117.6444,117.7958,20976.0
2023-10-16 14:05:00,124.47,124.56,124.42,124.54,15737.0,117.7958,117.881,117.7485,117.862,15737.0
2023-10-16 14:10:00,124.53,124.68,124.5,124.68,6444.0,117.8526,117.9945,117.8242,117.9945,6444.0
2023-10-16 14:15:00,124.65,124.67,124.6,124.62,3150.0,117.9662,117.9851,117.9188,117.9378,3150.0
2023-10-16 14:20:00,124.63,124.65,124.51,124.52,3260.0,117.9472,117.9662,117.8337,117.8431,3260.0
2023-10-16 14:25:00,124.51,124.52,124.37,124.37,3171.0,117.8337,117.8431,117.7012,117.7012,3171.0
2023-10-16 14:30:00,124.3,124.38,124.29,124.34,3494.0,117.6349,117.7106,117.6255,117.6728,3494.0
2023-10-16 14:35:00,124.33,124.34,124.02,124.2,6138.0,117.6633,117.6728,117.3699,117.5403,6138.0
2023-10-16 14:40:00,124.19,124.27,124.14,124.27,1526.0,117.5308,117.6065,117.4835,117.6065,1526.0
2023-10-16 14:45:00,124.22,124.28,124.21,124.23,2481.0,117.5592,117.616,117.5497,117.5687,2481.0
2023-10-16 14:50:00,124.29,124.38,124.29,124.38,1756.0,117.6255,117.7106,117.6255,117.7106,1756.0
2023-10-16 14:55:00,124.46,124.59,124.42,124.59,3494.0,117.7863,117.9094,117.7485,117.9094,3494.0
2023-10-16 15:00:00,124.59,124.59,124.13,124.29,7378.0,117.9094,117.9094,117.474,117.6255,7378.0
2023-10-16 15:05:00,124.3,124.38,124.27,124.33,2806.0,117.6349,117.7106,117.6065,117.6633,2806.0
2023-10-16 15:10:00,124.35,124.45,124.25,124.25,24330.0,117.6822,117.7769,117.5876,117.5876,24330.0
2023-10-16 15:15:00,124.21,124.26,124.16,124.19,11309.0,117.5497,117.5971,117.5024,117.5308,11309.0
2023-10-16 15:20:00,124.19,124.33,124.19,124.29,4503.0,117.5308,117.6633,117.5308,117.6255,4503.0
2023-10-16 15:25:00,124.3,124.34,124.13,124.2,11439.0,117.6349,117.6728,117.474,117.5403,11439.0
2023-10-16 15:30:00,124.24,124.32,124.07,124.08,12500.0,117.5781,117.6538,117.4173,117.4267,12500.0
2023-10-16 15:35:00,124.06,124.14,124.03,124.1,8947.0,117.4078,117.4835,117.3794,117.4456,8947.0
2023-10-16 15:40:00,124.09,124.15,123.92,123.97,10712.0,117.4362,117.493,117.2753,117.3226,10712.0
2023-10-16 15:45:00,123.96,124.06,123.9,123.91,18230.0,117.3131,117.4078,117.2564,117.2658,18230.0
2023-10-16 15:50:00,123.88,123.9,123.62,123.76,32457.0,117.2374,117.2564,116.9914,117.1239,32457.0
2023-10-16 15:55:00,123.78,123.94,123.65,123.72,76626.0,117.1428,117.2942,117.0198,117.086,76626.0
2023-10-17 09:30:00,122.52,123.5,122.47,123.5,23916.0,115.9504,116.8778,115.903,116.8778,23916.0
2023-10-17 09:35:00,123.31,123.72,123.19,123.72,4049.0,116.698,117.086,116.5844,117.086,4049.0
2023-10-17 09:40:00,123.86,123.87,123.24,123.3,8154.0,117.2185,117.228,116.6318,116.6885,8154.0
2023-10-17 09:45:00,123.19,123.41,123.09,123.27,4775.0,116.5844,116.7926,116.4898,116.6601,4775.0
2023-10-17 09:50:00,123.25,123.39,122.91,122.91,6832.0,116.6412,116.7737,116.3195,116.3195,6832.0
2023-10-17 09:55:00,122.98,123.3,122.76,123.3,3737.0,116.3857,116.6885,116.1775,116.6885,3737.0
2023-10-17 10:00:00,123.29,123.42,122.44,122.56,8124.0,116.6791,116.8021,115.8747,115.9882,8124.0
2023-10-17 10:05:00,122.59,122.94,122.36,122.84,14988.0,116.0166,116.3478,115.7989,116.2532,14988.0
2023-10-17 10:10:00,122.92,123.01,122.64,122.87,29853.0,116.3289,116.4141,116.0639,116.2816,29853.0
2023-10-17 10:15:00,122.94,122.94,122.72,122.84,12032.0,116.3478,116.3478,116.1396,116.2532,12032.0
2023-10-17 10:20:00,122.77,123.26,122.74,123.22,20072.0,116.187,116.6507,116.1586,116.6128,20072.0
2023-10-17 10:25:00,123.25,123.42,123.23,123.29,6528.0,116.6412,116.8021,116.6223,116.6791,6528.0
2023-10-17 10:30:00,123.28,123.28,123.08,123.13,2486.0,116.6696,116.6696,116.4803,116.5277,2486.0
2023-10-17 10:35:00,123.17,123.42,123.15,123.21,7488.0,116.5655,116.8021,116.5466,116.6034,7488.0
2023-10-17 10:40:00,123.23,123.24,122.93,123.03,3369.0,116.6223,116.6318,116.3384,116.433,3369.0
2023-10-17 10:45:00,123.14,123.26,123.04,123.23,3994.0,116.5371,116.6507,116.4425,116.6223,3994.0
2023-10-17 10:50:00,123.23,123.23,123.07,123.11,1323.0,116.6223,116.6223,116.4709,116.5087,1323.0
2023-10-17 10:55:00,123.14,123.42,123.13,123.42,4723.0,116.5371,116.8021,116.5277,116.8021,4723.0
2023-10-17 11:00:00,123.38,123.38,123.18,123.29,2412.0,116.7642,116.7642,116.575,116.6791,2412.0
2023-10-17 11:05:00,123.27,123.31,123.03,123.04,4621.0,116.6601,116.698,116.433,116.4425,4621.0
2023-10-17 11:10:00,123.05,123.07,122.93,123.07,5301.0,116.4519,116.4709,116.3384,116.4709,5301.0
2023-10-17 11:15:00,123.07,123.61,123.05,123.61,15475.0,116.4709,116.9819,116.4519,116.9819,15475.0
2023-10-17 11:20:00,123.67,123.7,123.55,123.55,6261.0,117.0387,117.0671,116.9251,116.9251,6261.0
2023-10-17 11:25:00,123.57,123.62,123.51,123.53,10054.0,116.9441,116.9914,116.8873,116.9062,10054.0
2023-10-17 11:30:00,123.54,123.84,123.53,123.81,12352.0,116.9157,117.1996,116.9062,117.1712,12352.0
2023-10-17 11:35:00,123.78,123.87,123.74,123.79,3045.0,117.1428,117.228,117.1049,117.1523,3045.0
2023-10-17 11:40:00,123.77,124.0,123.71,123.86,10836.0,117.1333,117.351,117.0766,117.2185,10836.0
2023-10-17 11:45:00,123.82,123.85,123.75,123.84,3962.0,117.1807,117.209,117.1144,117.1996,3962.0
2023-10-17 11:50:00,123.85,124.12,123.85,124.02,5255.0,117.209,117.4646,117.209,117.3699,5255.0
2023-10-17 11:55:00,124.03,124.06,123.93,123.98,3333.0,117.3794,117.4078,117.2848,117.3321,3333.0
2023-10-17 12:00:00,124.03,124.29,124.03,124.21,4961.0,117.3794,117.6255,117.3794,117.5497,4961.0
2023-10-17 12:05:00,124.22,124.32,124.08,124.26,3026.0,117.5592,117.6538,117.4267,117.5971,3026.0
2023-10-17 12:10:00,124.25,124.3,124.15,124.25,3520.0,117.5876,117.6349,117.493,117.5876,3520.0
2023-10-17 12:15:00,124.26,124.28,124.17,124.21,3905.0,117.5971,117.616,117.5119,117.5497,3905.0
2023-10-17 12:20:00,124.18,124.18,124.06,124.11,4438.0,117.5214,117.5214,117.4078,117.4551,4438.0
2023-10-17 12:25:00,124.12,124.24,124.07,124.24,4743.0,117.4646,117.5781,117.4173,117.5781,4743.0
2023-10-17 12:30:00,124.24,124.24,124.03,124.12,3926.0,117.5781,117.5781,117.3794,117.4646,3926.0
2023-10-17 12:35:00,124.1,124.1,123.94,123.94,3276.0,117.4456,117.4456,117.2942,117.2942,3276.0
2023-10-17 12:40:00,123.96,123.96,123.88,123.9,2618.0,117.3131,117.3131,117.2374,117.2564,2618.0
2023-10-17 12:45:00,123.85,123.85,123.56,123.65,9288.0,117.209,117.209,116.9346,117.0198,9288.0
2023-10-17 12:50:00,123.59,123.68,123.45,123.66,8790.0,116.963,117.0482,116.8305,117.0292,8790.0
2023-10-17 12:55:00,123.66,123.73,123.19,123.2,4931.0,117.0292,117.0955,116.5844,116.5939,4931.0
2023-10-17 13:00:00,123.19,123.25,123.0,123.14,11143.0,116.5844,116.6412,116.4046,116.5371,11143.0
2023-10-17 13:05:00,123.1,123.19,123.02,123.06,16529.0,116.4993,116.5844,116.4236,116.4614,16529.0
2023-10-17 13:10:00,123.1,123.1,122.91,122.91,5080.0,116.4993,116.4993,116.3195,116.3195,5080.0
2023-10-17 13:15:00,122.94,122.94,122.82,122.92,7819.0,116.3478,116.3478,116.2343,116.3289,7819.0
2023-10-17 13:20:00,122.92,122.93,122.74,122.75,14834.0,116.3289,116.3384,116.1586,116.168,14834.0
2023-10-17 13:25:00,122.79,122.82,122.72,122.72,5429.0,116.2059,116.2343,116.1396,116.1396,5429.0
2023-10-17 13:30:00,122.73,122.77,122.42,122.46,9263.0,116.1491,116.187,115.8557,115.8936,9263.0
2023-10-17 13:35:00,122.5,122.56,122.19,122.19,26434.0,115.9314,115.9882,115.6381,115.6381,26434.0
2023-10-17 13:40:00,122.21,122.25,121.98,122.01,9120.0,115.657,115.6948,115.4393,115.4677,9120.0
2023-10-17 13:45:00,122.0,122.08,121.9,121.96,10876.0,115.4582,115.534,115.3636,115.4204,10876.0
2023-10-17 13:50:00,121.94,122.0,121.54,121.62,9851.0,115.4015,115.4582,115.0229,115.0986,9851.0
2023-10-17 13:55:00,121.59,121.62,121.47,121.55,9043.0,115.0702,115.0986,114.9567,115.0324,9043.0
2023-10-17 14:00:00,121.52,121.67,121.42,121.5,14818.0,115.004,115.1459,114.9093,114.9851,14818.0
2023-10-17 14:05:00,121.45,121.54,121.38,121.54,8193.0,114.9377,115.0229,114.8715,115.0229,8193.0
2023-10-17 14:10:00,121.54,121.8,121.5,121.56,15193.0,115.0229,115.269,114.9851,115.0418,15193.0
2023-10-17 14:15:00,121.59,121.83,121.59,121.77,9767.0,115.0702,115.2974,115.0702,115.2406,9767.0
2023-10-17 14:20:00,121.79,121.88,121.79,121.81,5137.0,115.2595,115.3447,115.2595,115.2784,5137.0
2023-10-17 14:25:00,121.85,121.91,121.71,121.86,9799.0,115.3163,115.3731,115.1838,115.3258,9799.0
2023-10-17 14:30:00,121.86,121.89,121.76,121.79,10071.0,115.3258,115.3541,115.2311,115.2595,10071.0
2023-10-17 14:35:00,121.78,121.86,121.68,121.84,7098.0,115.25,115.3258,115.1554,115.3068,7098.0
2023-10-17 14:40:00,121.87,122.11,121.87,122.04,9575.0,115.3352,115.5623,115.3352,115.4961,9575.0
2023-10-17 14:45:00,122.04,122.06,121.82,121.82,13908.0,115.4961,115.515,115.2879,115.2879,13908.0
2023-10-17 14:50:00,121.86,121.86,121.55,121.55,10565.0,115.3258,115.3258,115.0324,115.0324,10565.0
2023-10-17 14:55:00,121.51,121.78,121.47,121.78,6126.0,114.9945,115.25,114.9567,115.25,6126.0
2023-10-17 15:00:00,121.75,122.0,121.7,121.94,13571.0,115.2217,115.4582,115.1743,115.4015,13571.0
2023-10-17 15:05:00,121.94,122.21,121.94,122.21,4643.0,115.4015,115.657,115.4015,115.657,4643.0
2023-10-17 15:10:00,122.24,122.34,122.24,122.29,10300.0,115.6854,115.78,115.6854,115.7327,10300.0
2023-10-17 15:15:00,122.33,122.39,122.29,122.38,8238.0,115.7706,115.8273,115.7327,115.8179,8238.0
2023-10-17 15:20:00,122.41,122.57,122.41,122.57,7191.0,115.8463,115.9977,115.8463,115.9977,7191.0
2023-10-17 15:25:00,122.59,122.77,122.59,122.76,7207.0,116.0166,116.187,116.0166,116.1775,7207.0
2023-10-17 15:30:00,122.77,122.85,122.71,122.76,10587.0,116.187,116.2627,116.1302,116.1775,10587.0
2023-10-17 15:35:00,122.73,122.78,122.64,122.64,6575.0,116.1491,116.1964,116.0639,116.0639,6575.0
2023-10-17 15:40:00,122.65,122.79,122.59,122.61,11803.0,116.0734,116.2059,116.0166,116.0355,11803.0
2023-10-17 15:45:00,122.62,122.89,122.6,122.76,19707.0,116.045,116.3005,116.0261,116.1775,19707.0
2023-10-17 15:50:00,122.81,123.15,122.78,123.15,30701.0,116.2248,116.5466,116.1964,116.5466,30701.0
2023-10-17 15:55:00,123.15,123.37,123.1,123.3,65092.0,116.5466,116.7548,116.4993,116.6885,65092.0
2023-10-18 09:30:00,121.88,122.36,121.88,122.32,16395.0,115.3447,115.7989,115.3447,115.7611,16395.0
2023-10-18 09:35:00,122.15,122.25,121.58,121.76,11913.0,115.6002,115.6948,115.0608,115.2311,11913.0
2023-10-18 09:40:00,121.64,121.68,121.27,121.33,7732.0,115.1175,115.1554,114.7674,114.8242,7732.0
2023-10-18 09:45:00,121.3,121.5,121.24,121.3,16112.0,114.7958,114.9851,114.739,114.7958,16112.0
2023-10-18 09:50:00,121.3,121.68,121.22,121.65,7350.0,114.7958,115.1554,114.7201,115.127,7350.0
2023-10-18 09:55:00,121.57,121.86,121.57,121.86,10330.0,115.0513,115.3258,115.0513,115.3258,10330.0
2023-10-18 10:00:00,121.88,121.91,121.5,121.82,5508.0,115.3447,115.3731,114.9851,115.2879,5508.0
2023-10-18 10:05:00,121.81,122.11,121.8,122.01,4694.0,115.2784,115.5623,115.269,115.4677,4694.0
2023-10-18 10:10:00,122.01,122.31,122.0,122.31,6216.0,115.4677,115.7516,115.4582,115.7516,6216.0
2023-10-18 10:15:00,122.3,122.44,122.01,122.21,21081.0,115.7422,115.8747,115.4677,115.657,21081.0
2023-10-18 10:20:00,122.22,122.3,122.05,122.19,16360.0,115.6664,115.7422,115.5056,115.6381,16360.0
2023-10-18 10:25:00,122.24,122.32,121.59,121.59,4740.0,115.6854,115.7611,115.0702,115.0702,4740.0
2023-10-18 10:30:00,121.55,121.96,121.51,121.84,6399.0,115.0324,115.4204,114.9945,115.3068,6399.0
2023-10-18 10:35:00,121.89,121.89,121.62,121.65,7849.0,115.3541,115.3541,115.0986,115.127,7849.0
2023-10-18 10:40:00,121.65,121.69,121.6,121.67,15167.0,115.127,115.1649,115.0797,115.1459,15167.0
2023-10-18 10:45:00,121.63,121.69,121.45,121.45,8399.0,115.1081,115.1649,114.9377,114.9377,8399.0
2023-10-18 10:50:00,121.41,121.44,121.1,121.22,5737.0,114.8999,114.9283,114.6065,114.7201,5737.0
2023-10-18 10:55:00,121.22,121.29,121.17,121.24,9663.0,114.7201,114.7863,114.6728,114.739,9663.0
2023-10-18 11:00:00,121.21,121.31,121.18,121.31,25079.0,114.7106,114.8052,114.6822,114.8052,25079.0
2023-10-18 11:05:00,121.26,121.31,121.21,121.25,1690.0,114.7579,114.8052,114.7106,114.7485,1690.0
2023-10-18 11:10:00,121.25,121.25,120.97,121.07,6841.0,114.7485,114.7485,114.4835,114.5781,6841.0
2023-10-18 11:15:00,121.15,121.24,121.05,121.19,6987.0,114.6538,114.739,114.5592,114.6917,6987.0
2023-10-18 11:20:00,121.15,121.19,120.97,121.05,3300.0,114.6538,114.6917,114.4835,114.5592,3300.0
2023-10-18 11:25:00,121.04,121.34,121.04,121.22,10139.0,114.5497,114.8336,114.5497,114.7201,10139.0
2023-10-18 11:30:00,121.16,121.21,121.08,121.11,6217.0,114.6633,114.7106,114.5876,114.616,6217.0
2023-10-18 11:35:00,121.08,121.17,121.0,121.02,4107.0,114.5876,114.6728,114.5119,114.5308,4107.0
2023-10-18 11:40:00,120.98,121.04,120.82,120.83,5043.0,114.4929,114.5497,114.3415,114.351,5043.0
2023-10-18 11:45:00,120.84,120.95,120.8,120.83,4000.0,114.3604,114.4645,114.3226,114.351,4000.0
2023-10-18 11:50:00,120.87,120.95,120.82,120.89,5724.0,114.3888,114.4645,114.3415,114.4078,5724.0
2023-10-18 11:55:00,120.88,120.95,120.82,120.95,5505.0,114.3983,114.4645,114.3415,114.4645,5505.0
2023-10-18 12:00:00,120.94,121.19,120.76,121.16,9353.0,114.4551,114.6917,114.2847,114.6633,9353.0
2023-10-18 12:05:00,121.11,121.12,120.88,121.09,5769.0,114.616,114.6254,114.3983,114.597,5769.0
2023-10-18 12:10:00,121.09,121.18,120.98,121.01,4904.0,114.597,114.6822,114.4929,114.5213,4904.0
2023-10-18 12:15:00,120.98,121.02,120.71,120.8,5822.0,114.4929,114.5308,114.2374,114.3226,5822.0
2023-10-18 12:20:00,120.83,120.84,120.61,120.73,12642.0,114.351,114.3604,114.1428,114.2563,12642.0
2023-10-18 12:25:00,120.73,120.73,120.62,120.62,1752.0,114.2563,114.2563,114.1522,114.1522,1752.0
2023-10-18 12:30:00,120.7,120.72,120.59,120.64,2340.0,114.228,114.2469,114.1239,114.1712,2340.0
2023-10-18 12:35:00,120.62,120.73,120.53,120.64,7676.0,114.1522,114.2563,114.0671,114.1712,7676.0
2023-10-18 12:40:00,120.61,120.85,120.61,120.85,2681.0,114.1428,114.3699,114.1428,114.3699,2681.0
2023-10-18 12:45:00,120.83,120.87,120.76,120.77,1502.0,114.351,114.3888,114.2847,114.2942,1502.0
2023-10-18 12:50:00,120.75,120.83,120.73,120.83,3216.0,114.2753,114.351,114.2563,114.351,3216.0
2023-10-18 12:55:00,120.84,120.84,120.75,120.77,2169.0,114.3604,114.3604,114.2753,114.2942,2169.0
2023-10-18 13:00:00,120.76,121.28,120.69,121.28,10427.0,114.2847,114.7769,114.2185,114.7769,10427.0
2023-10-18 13:05:00,121.32,121.46,121.19,121.41,4318.0,114.8147,114.9472,114.6917,114.8999,4318.0
2023-10-18 13:10:00,121.44,121.5,121.31,121.46,5379.0,114.9283,114.9851,114.8052,114.9472,5379.0
2023-10-18 13:15:00,121.46,121.54,121.21,121.21,4753.0,114.9472,115.0229,114.7106,114.7106,4753.0
2023-10-18 13:20:00,121.24,121.26,121.14,121.16,2420.0,114.739,114.7579,114.6444,114.6633,2420.0
2023-10-18 13:25:00,121.17,121.25,121.11,121.14,4166.0,114.6728,114.7485,114.616,114.6444,4166.0
2023-10-18 13:30:00,121.12,121.15,120.79,120.86,3131.0,114.6254,114.6538,114.3131,114.3794,3131.0
2023-10-18 13:35:00,120.82,120.86,120.73,120.79,3336.0,114.3415,114.3794,114.2563,114.3131,3336.0
2023-10-18 13:40:00,120.75,121.03,120.74,121.03,2980.0,114.2753,114.5403,114.2658,114.5403,2980.0
2023-10-18 13:45:00,121.05,121.1,120.97,121.1,2777.0,114.5592,114.6065,114.4835,114.6065,2777.0
2023-10-18 13:50:00,121.1,121.25,121.08,121.25,2927.0,114.6065,114.7485,114.5876,114.7485,2927.0
2023-10-18 13:55:00,121.24,121.46,121.24,121.43,2806.0,114.739,114.9472,114.739,114.9188,2806.0
2023-10-18 14:00:00,121.43,121.53,121.33,121.53,5078.0,114.9188,115.0134,114.8242,115.0134,5078.0
2023-10-18 14:05:00,121.56,121.79,121.52,121.68,11655.0,115.0418,115.2595,115.004,115.1554,11655.0
2023-10-18 14:10:00,121.65,121.65,121.43,121.53,6688.0,115.127,115.127,114.9188,115.0134,6688.0
2023-10-18 14:15:00,121.47,121.5,121.12,121.2,8027.0,114.9567,114.9851,114.6254,114.7011,8027.0
2023-10-18 14:20:00,121.2,121.26,121.14,121.21,4156.0,114.7011,114.7579,114.6444,114.7106,4156.0
2023-10-18 14:25:00,121.2,121.26,121.04,121.24,3776.0,114.7011,114.7579,114.5497,114.739,3776.0
2023-10-18 14:30:00,121.17,121.38,121.17,121.23,5815.0,114.6728,114.8715,114.6728,114.7295,5815.0
2023-10-18 14:35:00,121.23,121.26,121.04,121.11,6504.0,114.7295,114.7579,114.5497,114.616,6504.0
2023-10-18 14:40:00,121.11,121.15,121.05,121.11,3559.0,114.616,114.6538,114.5592,114.616,3559.0
2023-10-18 14:45:00,121.14,121.17,121.06,121.08,4398.0,114.6444,114.6728,114.5686,114.5876,4398.0
2023-10-18 14:50:00,121.07,121.12,120.97,121.02,5592.0,114.5781,114.6254,114.4835,114.5308,5592.0
2023-10-18 14:55:00,121.02,121.23,121.02,121.15,6097.0,114.5308,114.7295,114.5308,114.6538,6097.0
2023-10-18 15:00:00,121.15,121.15,120.97,121.05,6516.0,114.6538,114.6538,114.4835,114.5592,6516.0
2023-10-18 15:05:00,121.06,121.09,120.92,120.93,7340.0,114.5686,114.597,114.4362,114.4456,7340.0
2023-10-18 15:10:00,120.94,121.14,120.94,121.07,5778.0,114.4551,114.6444,114.4551,114.5781,5778.0
2023-10-18 15:15:00,121.08,121.28,121.05,121.19,5637.0,114.5876,114.7769,114.5592,114.6917,5637.0
2023-10-18 15:20:00,121.18,121.28,121.17,121.26,6459.0,114.6822,114.7769,114.6728,114.7579,6459.0
2023-10-18 15:25:00,121.24,121.24,121.12,121.17,9156.0,114.739,114.739,114.6254,114.6728,9156.0
2023-10-18 15:30:00,121.17,121.32,121.12,121.26,12730.0,114.6728,114.8147,114.6254,114.7579,12730.0
2023-10-18 15:35:00,121.28,121.32,121.15,121.16,10303.0,114.7769,114.8147,114.6538,114.6633,10303.0
2023-10-18 15:40:00,121.14,121.14,120.79,120.8,12148.0,114.6444,114.6444,114.3131,114.3226,12148.0
2023-10-18 15:45:00,120.78,120.78,120.49,120.68,26941.0,114.3037,114.3037,114.0292,114.209,26941.0
2023-10-18 15:50:00,120.71,120.85,120.68,120.8,23920.0,114.2374,114.3699,114.209,114.3226,23920.0
2023-10-18 15:55:00,120.79,120.88,120.5,120.52,86677.0,114.3131,114.3983,114.0387,114.0576,86677.0
2023-10-19 09:30:00,119.88,120.37,119.8,119.87,15206.0,113.4519,113.9156,113.3762,113.4425,15206.0
2023-10-19 09:35:00,119.87,119.92,119.66,119.75,3148.0,113.4425,113.4898,113.2437,113.3289,3148.0
2023-10-19 09:40:00,119.79,119.8,119.33,119.51,7060.0,113.3667,113.3762,112.9314,113.1018,7060.0
2023-10-19 09:45:00,119.39,119.58,119.34,119.45,1760.0,112.9882,113.168,112.9409,113.045,1760.0
2023-10-19 09:50:00,119.51,119.91,119.33,119.83,8090.0,113.1018,113.4803,112.9314,113.4046,8090.0
2023-10-19 09:55:00,119.83,119.83,119.45,119.64,9275.0,113.4046,113.4046,113.045,113.2248,9275.0
2023-10-19 10:00:00,119.6,119.71,119.45,119.53,9582.0,113.1869,113.291,113.045,113.1207,9582.0
2023-10-19 10:05:00,119.54,119.7,119.38,119.55,16322.0,113.1302,113.2816,112.9787,113.1396,16322.0
2023-10-19 10:10:00,119.64,119.78,119.55,119.61,37601.0,113.2248,113.3573,113.1396,113.1964,37601.0
2023-10-19 10:15:00,119.61,119.8,119.15,119.23,6671.0,113.1964,113.3762,112.7611,112.8368,6671.0
2023-10-19 10:20:00,119.22,119.27,119.05,119.11,3154.0,112.8273,112.8746,112.6664,112.7232,3154.0
2023-10-19 10:25:00,119.17,119.17,118.57,118.57,28456.0,112.78,112.78,112.2122,112.2122,28456.0
2023-10-19 10:30:00,118.57,118.58,118.37,118.48,17642.0,112.2122,112.2216,112.0229,112.127,17642.0
2023-10-19 10:35:00,118.52,118.8,118.52,118.58,4189.0,112.1648,112.4298,112.1648,112.2216,4189.0
2023-10-19 10:40:00,118.51,118.64,118.4,118.52,5722.0,112.1554,112.2784,112.0513,112.1648,5722.0
2023-10-19 10:45:00,118.47,118.64,118.43,118.53,7125.0,112.1175,112.2784,112.0797,112.1743,7125.0
2023-10-19 10:50:00,118.59,118.59,118.17,118.18,14689.0,112.2311,112.2311,111.8336,111.8431,14689.0
2023-10-19 10:55:00,118.17,118.17,117.91,117.98,15346.0,111.8336,111.8336,111.5876,111.6538,15346.0
2023-10-19 11:00:00,117.98,118.45,117.97,118.38,42393.0,111.6538,112.0986,111.6443,112.0324,42393.0
2023-10-19 11:05:00,118.35,118.74,118.32,118.62,6168.0,112.004,112.3731,111.9756,112.2595,6168.0
2023-10-19 11:10:00,118.53,118.6,118.53,118.6,200.0,112.1743,112.2406,112.1743,112.2406,200.0
2023-10-19 11:15:00,118.61,118.73,118.55,118.59,4440.0,112.25,112.3636,112.1932,112.2311,4440.0
2023-10-19 11:20:00,118.55,118.68,118.45,118.68,11319.0,112.1932,112.3163,112.0986,112.3163,11319.0
2023-10-19 11:25:00,118.69,118.78,118.66,118.76,2910.0,112.3257,112.4109,112.2973,112.392,2910.0
2023-10-19 11:30:00,118.77,118.99,118.77,118.94,5405.0,112.4014,112.6096,112.4014,112.5623,5405.0
2023-10-19 11:35:00,119.0,119.2,119.0,119.15,1677.0,112.6191,112.8084,112.6191,112.7611,1677.0
2023-10-19 11:40:00,119.21,119.28,119.0,119.21,56470.0,112.8178,112.8841,112.6191,112.8178,56470.0
2023-10-19 11:45:00,119.18,119.19,118.87,118.9,13654.0,112.7895,112.7989,112.4961,112.5245,13654.0
2023-10-19 11:50:00,118.91,118.91,118.7,118.7,5503.0,112.5339,112.5339,112.3352,112.3352,5503.0
2023-10-19 11:55:00,118.66,118.66,118.42,118.42,5386.0,112.2973,112.2973,112.0702,112.0702,5386.0
2023-10-19 12:00:00,118.4,119.16,118.04,119.16,45942.0,112.0513,112.7705,111.7106,112.7705,45942.0
2023-10-19 12:05:00,119.21,119.26,118.92,118.98,6451.0,112.8178,112.8652,112.5434,112.6002,6451.0
2023-10-19 12:10:00,118.74,119.0,118.74,118.78,3656.0,112.3731,112.6191,112.3731,112.4109,3656.0
2023-10-19 12:15:00,118.75,119.23,118.74,119.16,62535.0,112.3825,112.8368,112.3731,112.7705,62535.0
2023-10-19 12:20:00,119.21,119.43,119.12,119.12,20673.0,112.8178,113.0261,112.7327,112.7327,20673.0
2023-10-19 12:25:00,119.13,119.13,118.25,118.26,10597.0,112.7421,112.7421,111.9093,111.9188,10597.0
2023-10-19 12:30:00,118.27,118.34,117.56,117.59,16229.0,111.9283,111.9945,111.2563,111.2847,16229.0
2023-10-19 12:35:00,117.58,117.66,117.3,117.66,10035.0,111.2753,111.351,111.0103,111.351,10035.0
2023-10-19 12:40:00,117.63,117.69,117.35,117.46,22107.0,111.3226,111.3794,111.0576,111.1617,22107.0
2023-10-19 12:45:00,117.48,117.8,117.45,117.74,25367.0,111.1806,111.4835,111.1522,111.4267,25367.0
2023-10-19 12:50:00,117.71,118.04,117.6,117.91,10984.0,111.3983,111.7106,111.2942,111.5876,10984.0
2023-10-19 12:55:00,118.0,118.55,117.99,118.47,30023.0,111.6727,112.1932,111.6633,112.1175,30023.0
2023-10-19 13:00:00,118.47,118.86,118.43,118.57,4288.0,112.1175,112.4866,112.0797,112.2122,4288.0
2023-10-19 13:05:00,118.63,118.87,118.63,118.87,3945.0,112.2689,112.4961,112.2689,112.4961,3945.0
2023-10-19 13:10:00,118.85,118.86,118.53,118.53,3683.0,112.4772,112.4866,112.1743,112.1743,3683.0
2023-10-19 13:15:00,118.38,118.57,118.11,118.11,15526.0,112.0324,112.2122,111.7768,111.7768,15526.0
2023-10-19 13:20:00,118.16,118.17,117.72,117.9,6014.0,111.8242,111.8336,111.4077,111.5781,6014.0
2023-10-19 13:25:00,117.87,117.89,117.74,117.84,7225.0,111.5497,111.5686,111.4267,111.5213,7225.0
2023-10-19 13:30:00,117.86,118.08,117.59,117.77,9185.0,111.5402,111.7484,111.2847,111.4551,9185.0
2023-10-19 13:35:00,117.71,117.76,117.29,117.29,18251.0,111.3983,111.4456,111.0008,111.0008,18251.0
2023-10-19 13:40:00,117.25,117.26,117.05,117.17,11166.0,110.9629,110.9724,110.7737,110.8872,11166.0
2023-10-19 13:45:00,117.23,117.42,117.23,117.32,9947.0,110.944,111.1238,110.944,111.0292,9947.0
2023-10-19 13:50:00,117.32,117.6,117.31,117.57,5581.0,111.0292,111.2942,111.0197,111.2658,5581.0
2023-10-19 13:55:00,117.63,117.75,117.43,117.5,2612.0,111.3226,111.4361,111.1333,111.1995,2612.0
2023-10-19 14:00:00,117.5,117.73,117.44,117.61,5389.0,111.1995,111.4172,111.1428,111.3036,5389.0
2023-10-19 14:05:00,117.57,117.62,117.35,117.36,4342.0,111.2658,111.3131,111.0576,111.067,4342.0
2023-10-19 14:10:00,117.42,117.56,117.42,117.44,1843.0,111.1238,111.2563,111.1238,111.1428,1843.0
2023-10-19 14:15:00,117.38,117.57,117.3,117.45,4922.0,111.086,111.2658,111.0103,111.1522,4922.0
2023-10-19 14:20:00,117.5,117.54,117.32,117.41,4734.0,111.1995,111.2374,111.0292,111.1144,4734.0
2023-10-19 14:25:00,117.32,117.55,117.32,117.37,5468.0,111.0292,111.2469,111.0292,111.0765,5468.0
2023-10-19 14:30:00,117.35,117.35,117.05,117.05,6966.0,111.0576,111.0576,110.7737,110.7737,6966.0
2023-10-19 14:35:00,117.01,117.02,116.79,117.01,15959.0,110.7358,110.7453,110.5276,110.7358,15959.0
2023-10-19 14:40:00,117.01,117.01,116.65,116.73,4177.0,110.7358,110.7358,110.3951,110.4708,4177.0
2023-10-19 14:45:00,116.77,116.93,116.77,116.82,9690.0,110.5087,110.6601,110.5087,110.556,9690.0
2023-10-19 14:50:00,116.76,116.87,116.7,116.7,6206.0,110.4992,110.6033,110.4424,110.4424,6206.0
2023-10-19 14:55:00,116.71,116.8,116.56,116.57,10569.0,110.4519,110.5371,110.3099,110.3194,10569.0
2023-10-19 15:00:00,116.64,116.9,116.59,116.86,11842.0,110.3857,110.6317,110.3383,110.5939,11842.0
2023-10-19 15:05:00,116.87,116.9,116.75,116.77,5550.0,110.6033,110.6317,110.4898,110.5087,5550.0
2023-10-19 15:10:00,116.67,116.77,116.5,116.5,7542.0,110.414,110.5087,110.2532,110.2532,7542.0
2023-10-19 15:15:00,116.48,116.66,116.41,116.6,9011.0,110.2342,110.4046,110.168,110.3478,9011.0
2023-10-19 15:20:00,116.56,116.58,116.35,116.39,11214.0,110.3099,110.3289,110.1112,110.1491,11214.0
2023-10-19 15:25:00,116.4,116.45,116.22,116.32,11695.0,110.1585,110.2058,109.9882,110.0828,11695.0
2023-10-19 15:30:00,116.31,116.6,116.31,116.45,25128.0,110.0733,110.3478,110.0733,110.2058,25128.0
2023-10-19 15:35:00,116.47,116.56,116.29,116.29,13702.0,110.2248,110.3099,110.0544,110.0544,13702.0
2023-10-19 15:40:00,116.29,116.31,116.0,116.02,27557.0,110.0544,110.0733,109.78,109.7989,27557.0
2023-10-19 15:45:00,116.0,116.09,115.78,115.99,43663.0,109.78,109.8651,109.5718,109.7705,43663.0
2023-10-19 15:50:00,115.96,116.11,115.85,115.85,71794.0,109.7421,109.8841,109.638,109.638,71794.0
2023-10-19 15:55:00,115.85,115.92,115.57,115.62,151021.0,109.638,109.7043,109.373,109.4203,151021.0
2023-10-20 09:30:00,115.65,116.5,115.12,116.48,110156.0,109.4487,110.2532,108.9472,110.2342,110156.0
2023-10-20 09:35:00,116.69,117.09,116.35,117.09,7850.0,110.433,110.8115,110.1112,110.8115,7850.0
2023-10-20 09:40:00,117.27,117.46,117.02,117.02,5794.0,110.9819,111.1617,110.7453,110.7453,5794.0
2023-10-20 09:45:00,116.96,116.96,116.3,116.89,18067.0,110.6885,110.6885,110.0639,110.6222,18067.0
2023-10-20 09:50:00,116.87,117.02,116.27,116.36,7882.0,110.6033,110.7453,110.0355,110.1207,7882.0
2023-10-20 09:55:00,116.36,116.58,116.14,116.47,5255.0,110.1207,110.3289,109.9125,110.2248,5255.0
2023-10-20 10:00:00,116.45,116.59,116.25,116.5,7075.0,110.2058,110.3383,110.0166,110.2532,7075.0
2023-10-20 10:05:00,116.47,116.5,116.09,116.33,6303.0,110.2248,110.2532,109.8651,110.0923,6303.0
2023-10-20 10:10:00,116.36,116.36,116.1,116.33,2541.0,110.1207,110.1207,109.8746,110.0923,2541.0
2023-10-20 10:15:00,116.3,116.47,116.06,116.18,12445.0,110.0639,110.2248,109.8368,109.9503,12445.0
2023-10-20 10:20:00,116.07,116.14,115.65,115.88,18936.0,109.8462,109.9125,109.4487,109.6664,18936.0
2023-10-20 10:25:00,115.95,116.18,115.8,115.81,4561.0,109.7327,109.9503,109.5907,109.6002,4561.0
2023-10-20 10:30:00,115.72,115.91,115.65,115.91,11357.0,109.515,109.6948,109.4487,109.6948,11357.0
2023-10-20 10:35:00,115.86,116.05,115.78,115.78,5548.0,109.6475,109.8273,109.5718,109.5718,5548.0
2023-10-20 10:40:00,115.79,115.81,115.63,115.68,7156.0,109.5812,109.6002,109.4298,109.4771,7156.0
2023-10-20 10:45:00,115.63,116.05,115.61,115.99,5867.0,109.4298,109.8273,109.4109,109.7705,5867.0
2023-10-20 10:50:00,115.97,116.12,115.87,116.12,4952.0,109.7516,109.8935,109.6569,109.8935,4952.0
2023-10-20 10:55:00,116.12,116.14,115.82,115.89,6496.0,109.8935,109.9125,109.6096,109.6759,6496.0
2023-10-20 11:00:00,115.81,116.04,115.81,115.99,12793.0,109.6002,109.8178,109.6002,109.7705,12793.0
2023-10-20 11:05:00,115.95,116.14,115.87,115.91,7354.0,109.7327,109.9125,109.6569,109.6948,7354.0
2023-10-20 11:10:00,115.85,116.05,115.84,115.96,6719.0,109.638,109.8273,109.6286,109.7421,6719.0
2023-10-20 11:15:00,115.94,115.96,115.75,115.81,4265.0,109.7232,109.7421,109.5434,109.6002,4265.0
2023-10-20 11:20:00,115.74,115.81,115.52,115.53,14041.0,109.5339,109.6002,109.3257,109.3352,14041.0
2023-10-20 11:25:00,115.56,115.66,115.47,115.53,5836.0,109.3636,109.4582,109.2784,109.3352,5836.0
2023-10-20 11:30:00,115.47,115.65,115.41,115.65,5274.0,109.2784,109.4487,109.2216,109.4487,5274.0
2023-10-20 11:35:00,115.66,115.87,115.6,115.67,9168.0,109.4582,109.6569,109.4014,109.4677,9168.0
2023-10-20 11:40:00,115.67,115.99,115.62,115.95,3774.0,109.4677,109.7705,109.4203,109.7327,3774.0
2023-10-20 11:45:00,116.01,116.05,115.85,115.98,6051.0,109.7894,109.8273,109.638,109.761,6051.0
2023-10-20 11:50:00,116.02,116.19,116.01,116.19,2699.0,109.7989,109.9598,109.7894,109.9598,2699.0
2023-10-20 11:55:00,116.21,116.44,116.11,116.11,8825.0,109.9787,110.1964,109.8841,109.8841,8825.0
2023-10-20 12:00:00,116.1,116.14,115.7,115.8,7467.0,109.8746,109.9125,109.4961,109.5907,7467.0
2023-10-20 12:05:00,115.82,115.82,115.65,115.77,2416.0,109.6096,109.6096,109.4487,109.5623,2416.0
2023-10-20 12:10:00,115.71,115.8,115.67,115.8,1900.0,109.5055,109.5907,109.4677,109.5907,1900.0
2023-10-20 12:15:00,115.86,115.91,115.78,115.91,4395.0,109.6475,109.6948,109.5718,109.6948,4395.0
2023-10-20 12:20:00,115.93,116.45,115.93,116.43,4722.0,109.7137,110.2058,109.7137,110.1869,4722.0
2023-10-20 12:25:00,116.46,116.51,116.32,116.33,4718.0,110.2153,110.2626,110.0828,110.0923,4718.0
2023-10-20 12:30:00,116.34,116.56,116.34,116.48,3053.0,110.1017,110.3099,110.1017,110.2342,3053.0
2023-10-20 12:35:00,116.47,116.52,116.23,116.24,6171.0,110.2248,110.2721,109.9976,110.0071,6171.0
2023-10-20 12:40:00,116.21,116.22,116.04,116.07,3293.0,109.9787,109.9882,109.8178,109.8462,3293.0
2023-10-20 12:45:00,116.11,116.4,116.1,116.23,15112.0,109.8841,110.1585,109.8746,109.9976,15112.0
2023-10-20 12:50:00,116.19,116.29,116.09,116.23,4361.0,109.9598,110.0544,109.8651,109.9976,4361.0
2023-10-20 12:55:00,116.29,116.5,116.27,116.5,5471.0,110.0544,110.2532,110.0355,110.2532,5471.0
2023-10-20 13:00:00,116.49,116.49,116.28,116.32,2600.0,110.2437,110.2437,110.045,110.0828,2600.0
2023-10-20 13:05:00,116.26,116.31,116.13,116.15,7421.0,110.026,110.0733,109.903,109.9219,7421.0
2023-10-20 13:10:00,116.12,116.47,116.12,116.36,6836.0,109.8935,110.2248,109.8935,110.1207,6836.0
2023-10-20 13:15:00,116.29,116.81,116.29,116.8,13780.0,110.0544,110.5465,110.0544,110.5371,13780.0
2023-10-20 13:20:00,116.77,116.8,116.6,116.75,7202.0,110.5087,110.5371,110.3478,110.4898,7202.0
2023-10-20 13:25:00,116.72,116.76,116.57,116.62,6842.0,110.4614,110.4992,110.3194,110.3667,6842.0
2023-10-20 13:30:00,116.66,116.7,116.5,116.52,3969.0,110.4046,110.4424,110.2532,110.2721,3969.0
2023-10-20 13:35:00,116.57,116.58,116.38,116.38,3403.0,110.3194,110.3289,110.1396,110.1396,3403.0
2023-10-20 13:40:00,116.4,116.62,116.4,116.58,6010.0,110.1585,110.3667,110.1585,110.3289,6010.0
2023-10-20 13:45:00,116.57,116.57,116.38,116.39,3109.0,110.3194,110.3194,110.1396,110.1491,3109.0
2023-10-20 13:50:00,116.38,116.57,116.34,116.56,10210.0,110.1396,110.3194,110.1017,110.3099,10210.0
2023-10-20 13:55:00,116.59,116.67,116.51,116.57,7091.0,110.3383,110.414,110.2626,110.3194,7091.0
2023-10-20 14:00:00,116.58,116.65,116.45,116.45,1999.0,110.3289,110.3951,110.2058,110.2058,1999.0
2023-10-20 14:05:00,116.58,116.64,116.47,116.59,2737.0,110.3289,110.3857,110.2248,110.3383,2737.0
2023-10-20 14:10:00,116.61,116.61,116.37,116.47,6188.0,110.3573,110.3573,110.1301,110.2248,6188.0
2023-10-20 14:15:00,116.45,116.45,116.19,116.31,7620.0,110.2058,110.2058,109.9598,110.0733,7620.0
2023-10-20 14:20:00,116.39,116.51,116.36,116.46,2730.0,110.1491,110.2626,110.1207,110.2153,2730.0
2023-10-20 14:25:00,116.42,116.47,116.3,116.33,3909.0,110.1775,110.2248,110.0639,110.0923,3909.0
2023-10-20 14:30:00,116.31,116.53,116.22,116.53,3578.0,110.0733,110.2816,109.9882,110.2816,3578.0
2023-10-20 14:35:00,116.49,116.66,116.46,116.5,4343.0,110.2437,110.4046,110.2153,110.2532,4343.0
2023-10-20 14:40:00,116.51,116.52,116.36,116.52,4374.0,110.2626,110.2721,110.1207,110.2721,4374.0
2023-10-20 14:45:00,116.48,116.53,116.4,116.42,6215.0,110.2342,110.2816,110.1585,110.1775,6215.0
2023-10-20 14:50:00,116.37,116.48,116.33,116.41,2409.0,110.1301,110.2342,110.0923,110.168,2409.0
2023-10-20 14:55:00,116.46,116.46,116.23,116.24,3062.0,110.2153,110.2153,109.9976,110.0071,3062.0
2023-10-20 15:00:00,116.24,116.45,116.24,116.31,6191.0,110.0071,110.2058,110.0071,110.0733,6191.0
2023-10-20 15:05:00,116.23,116.34,116.12,116.12,2518.0,109.9976,110.1017,109.8935,109.8935,2518.0
2023-10-20 15:10:00,116.18,116.19,116.0,116.15,6167.0,109.9503,109.9598,109.78,109.9219,6167.0
2023-10-20 15:15:00,116.09,116.32,116.04,116.27,6853.0,109.8651,110.0828,109.8178,110.0355,6853.0
2023-10-20 15:20:00,116.26,116.29,116.08,116.11,5083.0,110.026,110.0544,109.8557,109.8841,5083.0
2023-10-20 15:25:00,116.14,116.3,116.06,116.26,8011.0,109.9125,110.0639,109.8368,110.026,8011.0
2023-10-20 15:30:00,116.29,116.43,116.29,116.43,12062.0,110.0544,110.1869,110.0544,110.1869,12062.0
2023-10-20 15:35:00,116.42,116.52,116.27,116.39,13229.0,110.1775,110.2721,110.0355,110.1491,13229.0
2023-10-20 15:40:00,116.36,116.36,116.11,116.16,12344.0,110.1207,110.1207,109.8841,109.9314,12344.0
2023-10-20 15:45:00,116.13,116.35,116.02,116.3,19861.0,109.903,110.1112,109.7989,110.0639,19861.0
2023-10-20 15:50:00,116.15,116.28,115.97,115.97,30612.0,109.9219,110.045,109.7516,109.7516,30612.0
2023-10-20 15:55:00,115.98,116.18,115.75,115.81,115768.0,109.761,109.9503,109.5434,109.6002,115768.0
2023-10-23 09:30:00,114.97,115.81,114.65,115.17,56554.0,108.8052,109.6002,108.5024,108.9945,56554.0
2023-10-23 09:35:00,115.16,115.19,113.93,114.69,49015.0,108.985,109.0134,107.821,108.5402,49015.0
2023-10-23 09:40:00,114.67,115.62,114.67,115.5,14320.0,108.5213,109.4203,108.5213,109.3068,14320.0
2023-10-23 09:45:00,115.4,116.22,115.39,116.12,53285.0,109.2121,109.9882,109.2027,109.8935,53285.0
2023-10-23 09:50:00,116.22,116.57,116.07,116.2,10674.0,109.9882,110.3194,109.8462,109.9692,10674.0
2023-10-23 09:55:00,116.28,116.99,116.21,116.99,28381.0,110.045,110.7169,109.9787,110.7169,28381.0
2023-10-23 10:00:00,116.87,116.95,116.58,116.74,18717.0,110.6033,110.679,110.3289,110.4803,18717.0
2023-10-23 10:05:00,116.75,116.99,116.6,116.86,13236.0,110.4898,110.7169,110.3478,110.5939,13236.0
2023-10-23 10:10:00,116.85,117.4,116.73,117.29,23916.0,110.5844,111.1049,110.4708,111.0008,23916.0
2023-10-23 10:15:00,117.29,117.44,117.23,117.31,11730.0,111.0008,111.1428,110.944,111.0197,11730.0
2023-10-23 10:20:00,117.27,117.57,117.24,117.56,28266.0,110.9819,111.2658,110.9535,111.2563,28266.0
2023-10-23 10:25:00,117.56,117.81,117.35,117.48,39406.0,111.2563,111.4929,111.0576,111.1806,39406.0
2023-10-23 10:30:00,117.47,117.59,117.02,117.04,16267.0,111.1711,111.2847,110.7453,110.7642,16267.0
2023-10-23 10:35:00,116.98,117.51,116.9,117.31,16751.0,110.7074,111.209,110.6317,111.0197,16751.0
2023-10-23 10:40:00,117.3,117.69,117.24,117.67,13145.0,111.0103,111.3794,110.9535,111.3604,13145.0
2023-10-23 10:45:00,117.65,117.75,117.46,117.5,10609.0,111.3415,111.4361,111.1617,111.1995,10609.0
2023-10-23 10:50:00,117.51,118.14,117.49,117.69,47255.0,111.209,111.8052,111.1901,111.3794,47255.0
2023-10-23 10:55:00,117.7,118.02,117.66,117.94,15677.0,111.3888,111.6917,111.351,111.6159,15677.0
2023-10-23 11:00:00,117.96,118.15,117.92,118.1,15476.0,111.6349,111.8147,111.597,111.7674,15476.0
2023-10-23 11:05:00,118.15,118.5,118.12,118.35,20649.0,111.8147,112.1459,111.7863,112.004,20649.0
2023-10-23 11:10:00,118.34,118.4,118.21,118.38,10678.0,111.9945,112.0513,111.8715,112.0324,10678.0
2023-10-23 11:15:00,118.34,118.51,118.24,118.49,18148.0,111.9945,112.1554,111.8999,112.1365,18148.0
2023-10-23 11:20:00,118.49,118.79,118.49,118.5,12044.0,112.1365,112.4204,112.1365,112.1459,12044.0
2023-10-23 11:25:00,118.58,118.62,118.35,118.47,6362.0,112.2216,112.2595,112.004,112.1175,6362.0
2023-10-23 11:30:00,118.5,118.53,118.03,118.08,29989.0,112.1459,112.1743,111.7011,111.7484,29989.0
2023-10-23 11:35:00,118.13,118.14,118.03,118.09,6615.0,111.7958,111.8052,111.7011,111.7579,6615.0
2023-10-23 11:40:00,118.09,118.2,117.94,117.97,9798.0,111.7579,111.862,111.6159,111.6443,9798.0
2023-10-23 11:45:00,117.95,118.01,117.75,117.82,12132.0,111.6254,111.6822,111.4361,111.5024,12132.0
2023-10-23 11:50:00,117.82,118.02,117.82,117.91,12413.0,111.5024,111.6917,111.5024,111.5876,12413.0
2023-10-23 11:55:00,117.9,118.09,117.87,118.05,21008.0,111.5781,111.7579,111.5497,111.72,21008.0
2023-10-23 12:00:00,118.05,118.1,117.95,117.98,7490.0,111.72,111.7674,111.6254,111.6538,7490.0
2023-10-23 12:05:00,118.03,118.38,117.96,118.17,22314.0,111.7011,112.0324,111.6349,111.8336,22314.0
2023-10-23 12:10:00,118.11,118.24,118.1,118.22,7277.0,111.7768,111.8999,111.7674,111.8809,7277.0
2023-10-23 12:15:00,118.17,118.17,117.74,117.74,6898.0,111.8336,111.8336,111.4267,111.4267,6898.0
2023-10-23 12:20:00,117.79,118.16,117.79,118.11,8557.0,111.474,111.8242,111.474,111.7768,8557.0
2023-10-23 12:25:00,118.11,118.24,117.92,118.12,8138.0,111.7768,111.8999,111.597,111.7863,8138.0
2023-10-23 12:30:00,118.07,118.17,117.93,117.93,4205.0,111.739,111.8336,111.6065,111.6065,4205.0
2023-10-23 12:35:00,117.92,118.09,117.91,118.09,4987.0,111.597,111.7579,111.5876,111.7579,4987.0
2023-10-23 12:40:00,118.13,118.16,118.05,118.05,3530.0,111.7958,111.8242,111.72,111.72,3530.0
2023-10-23 12:45:00,118.11,118.29,118.11,118.22,3274.0,111.7768,111.9472,111.7768,111.8809,3274.0
2023-10-23 12:50:00,118.2,118.23,118.1,118.19,3815.0,111.862,111.8904,111.7674,111.8525,3815.0
2023-10-23 12:55:00,118.23,118.61,118.23,118.61,2434.0,111.8904,112.25,111.8904,112.25,2434.0
2023-10-23 13:00:00,118.63,118.72,118.43,118.66,8582.0,112.2689,112.3541,112.0797,112.2973,8582.0
2023-10-23 13:05:00,118.7,118.89,118.67,118.68,32304.0,112.3352,112.515,112.3068,112.3163,32304.0
2023-10-23 13:10:00,118.65,118.65,118.32,118.34,4703.0,112.2879,112.2879,111.9756,111.9945,4703.0
2023-10-23 13:15:00,118.34,118.37,118.22,118.22,1000.0,111.9945,112.0229,111.8809,111.8809,1000.0
2023-10-23 13:20:00,118.15,118.45,118.15,118.28,7152.0,111.8147,112.0986,111.8147,111.9377,7152.0
2023-10-23 13:25:00,118.28,118.3,118.14,118.27,5020.0,111.9377,111.9566,111.8052,111.9283,5020.0
2023-10-23 13:30:00,118.24,118.47,118.21,118.47,9030.0,111.8999,112.1175,111.8715,112.1175,9030.0
2023-10-23 13:35:00,118.47,118.71,118.45,118.61,4927.0,112.1175,112.3447,112.0986,112.25,4927.0
2023-10-23 13:40:00,118.55,118.63,118.49,118.58,5684.0,112.1932,112.2689,112.1365,112.2216,5684.0
2023-10-23 13:45:00,118.62,118.7,118.49,118.5,12225.0,112.2595,112.3352,112.1365,112.1459,12225.0
2023-10-23 13:50:00,118.44,118.45,118.23,118.32,2937.0,112.0891,112.0986,111.8904,111.9756,2937.0
2023-10-23 13:55:00,118.23,118.4,117.98,118.05,14916.0,111.8904,112.0513,111.6538,111.72,14916.0
2023-10-23 14:00:00,118.02,118.07,117.7,117.7,8298.0,111.6917,111.739,111.3888,111.3888,8298.0
2023-10-23 14:05:00,117.75,117.93,117.69,117.78,6843.0,111.4361,111.6065,111.3794,111.4645,6843.0
2023-10-23 14:10:00,117.76,117.79,117.6,117.61,5306.0,111.4456,111.474,111.2942,111.3036,5306.0
2023-10-23 14:15:00,117.64,117.69,117.54,117.64,11611.0,111.332,111.3794,111.2374,111.332,11611.0
2023-10-23 14:20:00,117.66,118.0,117.58,117.94,15991.0,111.351,111.6727,111.2753,111.6159,15991.0
2023-10-23 14:25:00,117.91,118.06,117.86,117.86,4884.0,111.5876,111.7295,111.5402,111.5402,4884.0
2023-10-23 14:30:00,117.92,117.95,117.79,117.82,5246.0,111.597,111.6254,111.474,111.5024,5246.0
2023-10-23 14:35:00,117.84,118.07,117.83,118.03,5255.0,111.5213,111.739,111.5118,111.7011,5255.0
2023-10-23 14:40:00,118.07,118.28,118.0,118.04,8138.0,111.739,111.9377,111.6727,111.7106,8138.0
2023-10-23 14:45:00,118.06,118.38,118.05,118.22,4774.0,111.7295,112.0324,111.72,111.8809,4774.0
2023-10-23 14:50:00,118.21,118.34,118.13,118.34,9062.0,111.8715,111.9945,111.7958,111.9945,9062.0
2023-10-23 14:55:00,118.32,118.37,118.19,118.36,11382.0,111.9756,112.0229,111.8525,112.0134,11382.0
2023-10-23 15:00:00,118.38,118.47,118.32,118.47,12412.0,112.0324,112.1175,111.9756,112.1175,12412.0
2023-10-23 15:05:00,118.47,118.51,118.1,118.24,10515.0,112.1175,112.1554,111.7674,111.8999,10515.0
2023-10-23 15:10:00,118.22,118.3,118.08,118.2,18633.0,111.8809,111.9566,111.7484,111.862,18633.0
2023-10-23 15:15:00,118.17,118.22,118.0,118.05,8873.0,111.8336,111.8809,111.6727,111.72,8873.0
2023-10-23 15:20:00,118.05,118.06,117.54,117.76,16281.0,111.72,111.7295,111.2374,111.4456,16281.0
2023-10-23 15:25:00,117.76,117.76,117.52,117.53,14593.0,111.4456,111.4456,111.2185,111.2279,14593.0
2023-10-23 15:30:00,117.49,117.52,117.3,117.39,11732.0,111.1901,111.2185,111.0103,111.0954,11732.0
2023-10-23 15:35:00,117.43,117.43,117.05,117.18,9432.0,111.1333,111.1333,110.7737,110.8967,9432.0
2023-10-23 15:40:00,117.13,117.38,117.13,117.38,20456.0,110.8494,111.086,110.8494,111.086,20456.0
2023-10-23 15:45:00,117.37,117.63,117.36,117.53,31218.0,111.0765,111.3226,111.067,111.2279,31218.0
2023-10-23 15:50:00,117.52,117.52,117.26,117.27,41355.0,111.2185,111.2185,110.9724,110.9819,41355.0
2023-10-23 15:55:00,117.29,117.52,117.27,117.43,164684.0,111.0008,111.2185,110.9819,111.1333,164684.0
2023-10-24 09:30:00,117.8,119.25,117.63,119.25,45934.0,111.4835,112.8557,111.3226,112.8557,45934.0
2023-10-24 09:35:00,118.97,119.29,118.7,119.1,20996.0,112.5907,112.8936,112.3352,112.7137,20996.0
2023-10-24 09:40:00,119.05,119.48,118.92,119.4,24558.0,112.6664,113.0734,112.5434,112.9977,24558.0
2023-10-24 09:45:00,119.31,119.48,119.21,119.34,17548.0,112.9125,113.0734,112.8178,112.9409,17548.0
2023-10-24 09:50:00,119.39,119.5,119.1,119.25,25505.0,112.9882,113.0923,112.7137,112.8557,25505.0
2023-10-24 09:55:00,119.22,119.5,119.11,119.38,12520.0,112.8273,113.0923,112.7232,112.9787,12520.0
2023-10-24 10:00:00,119.33,119.64,119.22,119.41,31061.0,112.9314,113.2248,112.8273,113.0071,31061.0
2023-10-24 10:05:00,119.44,119.79,119.37,119.6,29487.0,113.0355,113.3667,112.9693,113.1869,29487.0
2023-10-24 10:10:00,119.62,119.62,119.33,119.51,20663.0,113.2059,113.2059,112.9314,113.1018,20663.0
2023-10-24 10:15:00,119.52,119.79,119.51,119.79,14073.0,113.1112,113.3667,113.1018,113.3667,14073.0
2023-10-24 10:20:00,119.79,120.24,119.62,120.24,35865.0,113.3667,113.7926,113.2059,113.7926,35865.0
2023-10-24 10:25:00,120.25,120.4,120.15,120.31,30475.0,113.8021,113.944,113.7074,113.8589,30475.0
2023-10-24 10:30:00,120.36,120.36,120.03,120.22,14949.0,113.9062,113.9062,113.5939,113.7737,14949.0
2023-10-24 10:35:00,120.23,120.29,120.04,120.2,17674.0,113.7832,113.8399,113.6033,113.7548,17674.0
2023-10-24 10:40:00,120.21,120.32,120.13,120.31,11683.0,113.7642,113.8683,113.6885,113.8589,11683.0
2023-10-24 10:45:00,120.27,120.3,120.1,120.24,9098.0,113.821,113.8494,113.6601,113.7926,9098.0
2023-10-24 10:50:00,120.28,120.35,120.01,120.05,12695.0,113.8305,113.8967,113.575,113.6128,12695.0
2023-10-24 10:55:00,120.09,120.26,120.0,120.02,9084.0,113.6507,113.8115,113.5655,113.5844,9084.0
2023-10-24 11:00:00,119.99,120.0,119.2,119.3,15976.0,113.556,113.5655,112.8084,112.903,15976.0
2023-10-24 11:05:00,119.23,119.56,119.23,119.39,12645.0,112.8368,113.1491,112.8368,112.9882,12645.0
2023-10-24 11:10:00,119.38,119.51,119.11,119.11,7411.0,112.9787,113.1018,112.7232,112.7232,7411.0
2023-10-24 11:15:00,119.12,119.45,119.12,119.42,7275.0,112.7327,113.045,112.7327,113.0166,7275.0
2023-10-24 11:20:00,119.46,119.51,119.23,119.4,7688.0,113.0544,113.1018,112.8368,112.9977,7688.0
2023-10-24 11:25:00,119.37,119.48,119.31,119.38,7590.0,112.9693,113.0734,112.9125,112.9787,7590.0
2023-10-24 11:30:00,119.44,119.49,119.32,119.45,5902.0,113.0355,113.0828,112.9219,113.045,5902.0
2023-10-24 11:35:00,119.39,119.39,119.22,119.34,3019.0,112.9882,112.9882,112.8273,112.9409,3019.0
2023-10-24 11:40:00,119.34,119.56,119.29,119.44,7744.0,112.9409,113.1491,112.8936,113.0355,7744.0
2023-10-24 11:45:00,119.39,119.6,119.39,119.46,8154.0,112.9882,113.1869,112.9882,113.0544,8154.0
2023-10-24 11:50:00,119.42,119.43,118.62,118.73,129314.0,113.0166,113.0261,112.2595,112.3636,129314.0
2023-10-24 11:55:00,118.71,119.13,118.64,119.13,15852.0,112.3447,112.7421,112.2784,112.7421,15852.0
2023-10-24 12:00:00,119.09,119.17,118.98,119.11,13134.0,112.7043,112.78,112.6002,112.7232,13134.0
2023-10-24 12:05:00,119.12,119.26,118.99,119.23,8297.0,112.7327,112.8652,112.6096,112.8368,8297.0
2023-10-24 12:10:00,119.18,119.33,119.17,119.22,17378.0,112.7895,112.9314,112.78,112.8273,17378.0
2023-10-24 12:15:00,119.21,119.25,118.98,119.02,7041.0,112.8178,112.8557,112.6002,112.638,7041.0
2023-10-24 12:20:00,118.94,119.03,118.88,118.97,4670.0,112.5623,112.6475,112.5055,112.5907,4670.0
2023-10-24 12:25:00,119.01,119.12,118.83,119.03,5740.0,112.6286,112.7327,112.4582,112.6475,5740.0
2023-10-24 12:30:00,118.93,119.12,118.92,119.12,4674.0,112.5529,112.7327,112.5434,112.7327,4674.0
2023-10-24 12:35:00,119.1,119.15,118.93,119.08,9925.0,112.7137,112.7611,112.5529,112.6948,9925.0
2023-10-24 12:40:00,119.09,119.23,119.07,119.08,6962.0,112.7043,112.8368,112.6854,112.6948,6962.0
2023-10-24 12:45:00,119.13,119.18,118.93,118.97,16291.0,112.7421,112.7895,112.5529,112.5907,16291.0
2023-10-24 12:50:00,118.98,119.07,118.85,118.85,6157.0,112.6002,112.6854,112.4772,112.4772,6157.0
2023-10-24 12:55:00,118.87,119.06,118.86,119.04,2820.0,112.4961,112.6759,112.4866,112.657,2820.0
2023-10-24 13:00:00,119.05,119.07,118.9,118.93,8875.0,112.6664,112.6854,112.5245,112.5529,8875.0
2023-10-24 13:05:00,118.95,119.05,118.87,119.0,2886.0,112.5718,112.6664,112.4961,112.6191,2886.0
2023-10-24 13:10:00,118.86,118.91,118.69,118.82,7795.0,112.4866,112.5339,112.3257,112.4488,7795.0
2023-10-24 13:15:00,118.77,119.02,118.77,119.0,5065.0,112.4014,112.638,112.4014,112.6191,5065.0
2023-10-24 13:20:00,119.04,119.24,119.02,119.03,9657.0,112.657,112.8462,112.638,112.6475,9657.0
2023-10-24 13:25:00,119.01,119.24,118.99,119.24,7258.0,112.6286,112.8462,112.6096,112.8462,7258.0
2023-10-24 13:30:00,119.22,119.34,119.1,119.11,7489.0,112.8273,112.9409,112.7137,112.7232,7489.0
2023-10-24 13:35:00,119.14,119.18,119.08,119.08,3117.0,112.7516,112.7895,112.6948,112.6948,3117.0
2023-10-24 13:40:00,119.12,119.31,119.05,119.31,8785.0,112.7327,112.9125,112.6664,112.9125,8785.0
2023-10-24 13:45:00,119.25,119.48,119.17,119.44,9119.0,112.8557,113.0734,112.78,113.0355,9119.0
2023-10-24 13:50:00,119.49,119.6,119.4,119.6,13605.0,113.0828,113.1869,112.9977,113.1869,13605.0
2023-10-24 13:55:00,119.6,119.68,119.49,119.58,22753.0,113.1869,113.2626,113.0828,113.168,22753.0
2023-10-24 14:00:00,119.54,119.74,119.54,119.71,22992.0,113.1302,113.3194,113.1302,113.291,22992.0
2023-10-24 14:05:00,119.71,119.78,119.61,119.62,26917.0,113.291,113.3573,113.1964,113.2059,26917.0
2023-10-24 14:10:00,119.58,119.67,119.4,119.64,11777.0,113.168,113.2532,112.9977,113.2248,11777.0
2023-10-24 14:15:00,119.64,119.66,119.4,119.44,12639.0,113.2248,113.2437,112.9977,113.0355,12639.0
2023-10-24 14:20:00,119.42,119.47,119.22,119.25,9096.0,113.0166,113.0639,112.8273,112.8557,9096.0
2023-10-24 14:25:00,119.28,119.31,119.17,119.3,9527.0,112.8841,112.9125,112.78,112.903,9527.0
2023-10-24 14:30:00,119.29,119.67,119.29,119.6,9365.0,112.8936,113.2532,112.8936,113.1869,9365.0
2023-10-24 14:35:00,119.59,119.66,119.38,119.44,5926.0,113.1775,113.2437,112.9787,113.0355,5926.0
2023-10-24 14:40:00,119.46,119.64,119.38,119.64,5673.0,113.0544,113.2248,112.9787,113.2248,5673.0
2023-10-24 14:45:00,119.66,119.71,119.56,119.58,7559.0,113.2437,113.291,113.1491,113.168,7559.0
2023-10-24 14:50:00,119.61,119.7,119.59,119.68,5163.0,113.1964,113.2816,113.1775,113.2626,5163.0
2023-10-24 14:55:00,119.66,119.66,119.54,119.58,9478.0,113.2437,113.2437,113.1302,113.168,9478.0
2023-10-24 15:00:00,119.61,119.72,119.59,119.59,10195.0,113.1964,113.3005,113.1775,113.1775,10195.0
2023-10-24 15:05:00,119.59,119.59,119.45,119.5,5480.0,113.1775,113.1775,113.045,113.0923,5480.0
2023-10-24 15:10:00,119.49,119.62,119.43,119.58,13644.0,113.0828,113.2059,113.0261,113.168,13644.0
2023-10-24 15:15:00,119.6,119.77,119.58,119.62,16922.0,113.1869,113.3478,113.168,113.2059,16922.0
2023-10-24 15:20:00,119.58,119.62,119.47,119.49,8289.0,113.168,113.2059,113.0639,113.0828,8289.0
2023-10-24 15:25:00,119.48,119.69,119.48,119.63,15625.0,113.0734,113.2721,113.0734,113.2153,15625.0
2023-10-24 15:30:00,119.64,119.69,119.56,119.63,26699.0,113.2248,113.2721,113.1491,113.2153,26699.0
2023-10-24 15:35:00,119.62,119.68,119.56,119.64,30665.0,113.2059,113.2626,113.1491,113.2248,30665.0
2023-10-24 15:40:00,119.65,119.75,119.56,119.63,24771.0,113.2343,113.3289,113.1491,113.2153,24771.0
2023-10-24 15:45:00,119.63,119.66,119.41,119.59,30031.0,113.2153,113.2437,113.0071,113.1775,30031.0
2023-10-24 15:50:00,119.6,119.61,119.4,119.4,47858.0,113.1869,113.1964,112.9977,112.9977,47858.0
2023-10-24 15:55:00,119.4,119.53,119.35,119.47,132639.0,112.9977,113.1207,112.9503,113.0639,132639.0
2023-10-25 09:30:00,118.59,119.57,118.59,119.38,14544.0,112.2311,113.1585,112.2311,112.9787,14544.0
2023-10-25 09:35:00,119.4,119.51,118.68,118.73,11578.0,112.9977,113.1018,112.3163,112.3636,11578.0
2023-10-25 09:40:00,118.58,118.81,118.19,118.66,6559.0,112.2216,112.4393,111.8525,112.2973,6559.0
2023-10-25 09:45:00,118.59,118.66,118.02,118.5,12507.0,112.2311,112.2973,111.6917,112.1459,12507.0
2023-10-25 09:50:00,118.53,118.79,118.46,118.58,9209.0,112.1743,112.4204,112.1081,112.2216,9209.0
2023-10-25 09:55:00,118.64,118.8,118.53,118.65,7030.0,112.2784,112.4298,112.1743,112.2879,7030.0
2023-10-25 10:00:00,118.54,118.55,118.22,118.22,10048.0,112.1838,112.1932,111.8809,111.8809,10048.0
2023-10-25 10:05:00,118.28,118.35,118.1,118.1,9171.0,111.9377,112.004,111.7674,111.7674,9171.0
2023-10-25 10:10:00,118.14,118.17,118.03,118.09,7079.0,111.8052,111.8336,111.7011,111.7579,7079.0
2023-10-25 10:15:00,118.14,118.2,118.04,118.15,10939.0,111.8052,111.862,111.7106,111.8147,10939.0
2023-10-25 10:20:00,118.15,118.24,117.99,118.02,12744.0,111.8147,111.8999,111.6633,111.6917,12744.0
2023-10-25 10:25:00,118.04,118.17,117.87,118.09,9923.0,111.7106,111.8336,111.5497,111.7579,9923.0
2023-10-25 10:30:00,118.09,118.4,117.91,118.33,11091.0,111.7579,112.0513,111.5876,111.985,11091.0
2023-10-25 10:35:00,118.29,118.51,118.06,118.36,11107.0,111.9472,112.1554,111.7295,112.0134,11107.0
2023-10-25 10:40:00,118.39,118.47,118.33,118.46,5083.0,112.0418,112.1175,111.985,112.1081,5083.0
2023-10-25 10:45:00,118.42,118.71,118.27,118.43,18555.0,112.0702,112.3447,111.9283,112.0797,18555.0
2023-10-25 10:50:00,118.4,118.51,118.26,118.47,9815.0,112.0513,112.1554,111.9188,112.1175,9815.0
2023-10-25 10:55:00,118.43,118.45,118.03,118.03,14245.0,112.0797,112.0986,111.7011,111.7011,14245.0
2023-10-25 11:00:00,118.04,118.41,117.91,118.28,15135.0,111.7106,112.0607,111.5876,111.9377,15135.0
2023-10-25 11:05:00,118.3,118.45,118.25,118.33,3825.0,111.9566,112.0986,111.9093,111.985,3825.0
2023-10-25 11:10:00,118.4,118.48,118.21,118.48,5182.0,112.0513,112.127,111.8715,112.127,5182.0
2023-10-25 11:15:00,118.48,118.48,118.29,118.41,11689.0,112.127,112.127,111.9472,112.0607,11689.0
2023-10-25 11:20:00,118.38,118.38,117.96,118.0,7781.0,112.0324,112.0324,111.6349,111.6727,7781.0
2023-10-25 11:25:00,118.0,118.34,117.94,118.29,6621.0,111.6727,111.9945,111.6159,111.9472,6621.0
2023-10-25 11:30:00,118.27,118.33,117.86,117.88,10625.0,111.9283,111.985,111.5402,111.5592,10625.0
2023-10-25 11:35:00,117.95,118.14,117.83,118.0,11357.0,111.6254,111.8052,111.5118,111.6727,11357.0
2023-10-25 11:40:00,118.01,118.09,117.8,117.85,6279.0,111.6822,111.7579,111.4835,111.5308,6279.0
2023-10-25 11:45:00,117.95,117.99,117.79,117.79,7036.0,111.6254,111.6633,111.474,111.474,7036.0
2023-10-25 11:50:00,117.83,117.92,117.73,117.81,15899.0,111.5118,111.597,111.4172,111.4929,15899.0
2023-10-25 11:55:00,117.82,117.85,117.58,117.65,17622.0,111.5024,111.5308,111.2753,111.3415,17622.0
2023-10-25 12:00:00,117.61,117.61,117.23,117.26,21046.0,111.3036,111.3036,110.944,110.9724,21046.0
2023-10-25 12:05:00,117.27,117.36,117.09,117.36,21438.0,110.9819,111.067,110.8115,111.067,21438.0
2023-10-25 12:10:00,117.37,117.37,117.12,117.2,5616.0,111.0765,111.0765,110.8399,110.9156,5616.0
2023-10-25 12:15:00,117.17,117.21,116.92,116.97,7694.0,110.8872,110.9251,110.6506,110.698,7694.0
2023-10-25 12:20:00,116.97,117.19,116.86,117.15,12319.0,110.698,110.9062,110.5939,110.8683,12319.0
2023-10-25 12:25:00,117.16,117.34,117.15,117.2,7631.0,110.8778,111.0481,110.8683,110.9156,7631.0
2023-10-25 12:30:00,117.21,117.36,117.13,117.16,7939.0,110.9251,111.067,110.8494,110.8778,7939.0
2023-10-25 12:35:00,117.2,117.3,117.06,117.06,8127.0,110.9156,111.0103,110.7831,110.7831,8127.0
2023-10-25 12:40:00,117.02,117.02,116.65,116.75,8030.0,110.7453,110.7453,110.3951,110.4898,8030.0
2023-10-25 12:45:00,116.72,116.73,116.53,116.57,6809.0,110.4614,110.4708,110.2816,110.3194,6809.0
2023-10-25 12:50:00,116.53,116.55,116.42,116.49,5584.0,110.2816,110.3005,110.1775,110.2437,5584.0
2023-10-25 12:55:00,116.5,116.52,116.42,116.48,8716.0,110.2532,110.2721,110.1775,110.2342,8716.0
2023-10-25 13:00:00,116.43,116.49,116.17,116.28,15033.0,110.1869,110.2437,109.9409,110.045,15033.0
2023-10-25 13:05:00,116.34,116.46,116.29,116.46,11712.0,110.1017,110.2153,110.0544,110.2153,11712.0
2023-10-25 13:10:00,116.44,116.71,116.33,116.71,8743.0,110.1964,110.4519,110.0923,110.4519,8743.0
2023-10-25 13:15:00,116.66,116.84,116.53,116.84,36350.0,110.4046,110.5749,110.2816,110.5749,36350.0
2023-10-25 13:20:00,116.82,116.84,116.46,116.66,31026.0,110.556,110.5749,110.2153,110.4046,31026.0
2023-10-25 13:25:00,116.65,116.79,116.56,116.65,3947.0,110.3951,110.5276,110.3099,110.3951,3947.0
2023-10-25 13:30:00,116.59,116.64,116.42,116.52,6708.0,110.3383,110.3857,110.1775,110.2721,6708.0
2023-10-25 13:35:00,116.55,116.63,116.32,116.32,12668.0,110.3005,110.3762,110.0828,110.0828,12668.0
2023-10-25 13:40:00,116.33,116.72,116.29,116.67,12663.0,110.0923,110.4614,110.0544,110.414,12663.0
2023-10-25 13:45:00,116.65,116.76,116.54,116.7,5122.0,110.3951,110.4992,110.291,110.4424,5122.0
2023-10-25 13:50:00,116.69,116.82,116.68,116.8,4307.0,110.433,110.556,110.4235,110.5371,4307.0
2023-10-25 13:55:00,116.83,117.3,116.83,117.27,5700.0,110.5655,111.0103,110.5655,110.9819,5700.0
2023-10-25 14:00:00,117.29,117.49,117.27,117.38,9307.0,111.0008,111.1901,110.9819,111.086,9307.0
2023-10-25 14:05:00,117.37,117.43,117.29,117.41,6867.0,111.0765,111.1333,111.0008,111.1144,6867.0
2023-10-25 14:10:00,117.41,117.58,117.3,117.58,10479.0,111.1144,111.2753,111.0103,111.2753,10479.0
2023-10-25 14:15:00,117.61,117.66,117.45,117.45,8442.0,111.3036,111.351,111.1522,111.1522,8442.0
2023-10-25 14:20:00,117.42,117.55,117.42,117.45,3726.0,111.1238,111.2469,111.1238,111.1522,3726.0
2023-10-25 14:25:00,117.48,117.48,117.24,117.28,6827.0,111.1806,111.1806,110.9535,110.9913,6827.0
2023-10-25 14:30:00,117.3,117.37,117.19,117.19,8223.0,111.0103,111.0765,110.9062,110.9062,8223.0
2023-10-25 14:35:00,117.18,117.26,117.02,117.02,6365.0,110.8967,110.9724,110.7453,110.7453,6365.0
2023-10-25 14:40:00,116.94,116.99,116.88,116.88,5281.0,110.6696,110.7169,110.6128,110.6128,5281.0
2023-10-25 14:45:00,116.88,117.01,116.84,116.96,15719.0,110.6128,110.7358,110.5749,110.6885,15719.0
2023-10-25 14:50:00,116.98,117.25,116.97,117.07,22142.0,110.7074,110.9629,110.698,110.7926,22142.0
2023-10-25 14:55:00,117.05,117.13,116.68,116.68,23579.0,110.7737,110.8494,110.4235,110.4235,23579.0
2023-10-25 15:00:00,116.71,116.86,116.61,116.68,10719.0,110.4519,110.5939,110.3573,110.4235,10719.0
2023-10-25 15:05:00,116.71,117.03,116.68,117.03,51954.0,110.4519,110.7547,110.4235,110.7547,51954.0
2023-10-25 15:10:00,117.04,117.24,117.02,117.14,17230.0,110.7642,110.9535,110.7453,110.8588,17230.0
2023-10-25 15:15:00,117.16,117.41,117.11,117.37,21101.0,110.8778,111.1144,110.8305,111.0765,21101.0
2023-10-25 15:20:00,117.35,117.43,117.19,117.25,28380.0,111.0576,111.1333,110.9062,110.9629,28380.0
2023-10-25 15:25:00,117.25,117.3,116.92,117.08,29385.0,110.9629,111.0103,110.6506,110.8021,29385.0
2023-10-25 15:30:00,117.06,117.34,117.04,117.24,23667.0,110.7831,111.0481,110.7642,110.9535,23667.0
2023-10-25 15:35:00,117.23,117.29,117.17,117.2,22671.0,110.944,111.0008,110.8872,110.9156,22671.0
2023-10-25 15:40:00,117.21,117.23,117.03,117.06,38548.0,110.9251,110.944,110.7547,110.7831,38548.0
2023-10-25 15:45:00,117.05,117.1,116.98,117.09,34546.0,110.7737,110.821,110.7074,110.8115,34546.0
2023-10-25 15:50:00,117.1,117.2,117.0,117.04,64643.0,110.821,110.9156,110.7264,110.7642,64643.0
2023-10-25 15:55:00,117.05,117.18,116.84,116.98,144124.0,110.7737,110.8967,110.5749,110.7074,144124.0
2023-10-26 09:30:00,117.45,118.95,116.73,118.72,53826.0,111.1522,112.5718,110.4708,112.3541,53826.0
2023-10-26 09:35:00,118.72,118.72,118.11,118.3,41574.0,112.3541,112.3541,111.7768,111.9566,41574.0
2023-10-26 09:40:00,118.3,119.52,118.29,118.99,52757.0,111.9566,113.1112,111.9472,112.6096,52757.0
2023-10-26 09:45:00,119.06,119.23,118.47,118.98,59637.0,112.6759,112.8368,112.1175,112.6002,59637.0
2023-10-26 09:50:00,119.02,119.09,118.82,119.0,15239.0,112.638,112.7043,112.4488,112.6191,15239.0
2023-10-26 09:55:00,118.99,119.25,118.82,119.04,13828.0,112.6096,112.8557,112.4488,112.657,13828.0
2023-10-26 10:00:00,118.95,119.1,118.61,119.09,17906.0,112.5718,112.7137,112.25,112.7043,17906.0
2023-10-26 10:05:00,119.0,119.25,118.88,119.07,19470.0,112.6191,112.8557,112.5055,112.6854,19470.0
2023-10-26 10:10:00,119.07,119.47,119.06,119.39,19255.0,112.6854,113.0639,112.6759,112.9882,19255.0
2023-10-26 10:15:00,119.41,119.41,118.99,118.99,14707.0,113.0071,113.0071,112.6096,112.6096,14707.0
2023-10-26 10:20:00,118.97,119.37,118.92,119.02,17562.0,112.5907,112.9693,112.5434,112.638,17562.0
2023-10-26 10:25:00,119.0,119.44,119.0,119.18,24523.0,112.6191,113.0355,112.6191,112.7895,24523.0
2023-10-26 10:30:00,119.11,119.6,119.1,119.29,21281.0,112.7232,113.1869,112.7137,112.8936,21281.0
2023-10-26 10:35:00,119.25,119.39,119.11,119.31,14726.0,112.8557,112.9882,112.7232,112.9125,14726.0
2023-10-26 10:40:00,119.33,119.66,119.28,119.56,25672.0,112.9314,113.2437,112.8841,113.1491,25672.0
2023-10-26 10:45:00,119.56,120.06,119.51,120.02,18781.0,113.1491,113.6223,113.1018,113.5844,18781.0
2023-10-26 10:50:00,120.02,120.49,119.97,120.34,37746.0,113.5844,114.0292,113.5371,113.8873,37746.0
2023-10-26 10:55:00,120.31,120.33,119.95,120.14,33836.0,113.8589,113.8778,113.5182,113.698,33836.0
2023-10-26 11:00:00,120.13,120.43,119.95,120.02,39381.0,113.6885,113.9724,113.5182,113.5844,39381.0
2023-10-26 11:05:00,120.04,120.09,119.71,119.9,12620.0,113.6033,113.6507,113.291,113.4708,12620.0
2023-10-26 11:10:00,119.91,120.0,119.42,119.42,18927.0,113.4803,113.5655,113.0166,113.0166,18927.0
2023-10-26 11:15:00,119.41,119.82,119.28,119.73,17419.0,113.0071,113.3951,112.8841,113.31,17419.0
2023-10-26 11:20:00,119.68,119.83,119.64,119.78,7602.0,113.2626,113.4046,113.2248,113.3573,7602.0
2023-10-26 11:25:00,119.79,120.2,119.79,120.09,9298.0,113.3667,113.7548,113.3667,113.6507,9298.0
2023-10-26 11:30:00,120.09,120.5,120.09,120.35,9426.0,113.6507,114.0387,113.6507,113.8967,9426.0
2023-10-26 11:35:00,120.43,120.72,120.32,120.53,33494.0,113.9724,114.2469,113.8683,114.0671,33494.0
2023-10-26 11:40:00,120.53,120.53,120.23,120.23,11862.0,114.0671,114.0671,113.7832,113.7832,11862.0
2023-10-26 11:45:00,120.22,120.34,120.12,120.24,7296.0,113.7737,113.8873,113.6791,113.7926,7296.0
2023-10-26 11:50:00,120.22,120.24,120.09,120.2,9289.0,113.7737,113.7926,113.6507,113.7548,9289.0
2023-10-26 11:55:00,120.21,120.24,120.0,120.03,8894.0,113.7642,113.7926,113.5655,113.5939,8894.0
2023-10-26 12:00:00,120.03,120.06,119.83,119.88,13842.0,113.5939,113.6223,113.4046,113.4519,13842.0
2023-10-26 12:05:00,119.85,119.87,119.56,119.66,19719.0,113.4235,113.4425,113.1491,113.2437,19719.0
2023-10-26 12:10:00,119.63,119.85,119.51,119.78,28784.0,113.2153,113.4235,113.1018,113.3573,28784.0
2023-10-26 12:15:00,119.75,119.75,119.16,119.27,15883.0,113.3289,113.3289,112.7705,112.8746,15883.0
2023-10-26 12:20:00,119.23,119.54,119.23,119.29,12274.0,112.8368,113.1302,112.8368,112.8936,12274.0
2023-10-26 12:25:00,119.29,119.53,119.27,119.53,22612.0,112.8936,113.1207,112.8746,113.1207,22612.0
2023-10-26 12:30:00,119.65,119.65,119.42,119.63,7309.0,113.2343,113.2343,113.0166,113.2153,7309.0
2023-10-26 12:35:00,119.65,119.85,119.56,119.8,11214.0,113.2343,113.4235,113.1491,113.3762,11214.0
2023-10-26 12:40:00,119.8,119.99,119.78,119.95,7227.0,113.3762,113.556,113.3573,113.5182,7227.0
2023-10-26 12:45:00,120.0,120.07,119.87,120.03,7152.0,113.5655,113.6317,113.4425,113.5939,7152.0
2023-10-26 12:50:00,120.04,120.12,119.94,120.01,8664.0,113.6033,113.6791,113.5087,113.575,8664.0
2023-10-26 12:55:00,120.02,120.09,119.84,120.01,6191.0,113.5844,113.6507,113.4141,113.575,6191.0
2023-10-26 13:00:00,119.94,120.04,119.59,119.85,11527.0,113.5087,113.6033,113.1775,113.4235,11527.0
2023-10-26 13:05:00,119.84,120.03,119.84,119.97,6000.0,113.4141,113.5939,113.4141,113.5371,6000.0
2023-10-26 13:10:00,120.01,120.08,119.94,119.98,5409.0,113.575,113.6412,113.5087,113.5466,5409.0
2023-10-26 13:15:00,119.99,120.18,119.99,120.01,12495.0,113.556,113.7358,113.556,113.575,12495.0
2023-10-26 13:20:00,120.01,120.01,119.67,119.69,9740.0,113.575,113.575,113.2532,113.2721,9740.0
2023-10-26 13:25:00,119.73,120.01,119.66,119.95,22541.0,113.31,113.575,113.2437,113.5182,22541.0
2023-10-26 13:30:00,119.97,120.16,119.73,120.16,8799.0,113.5371,113.7169,113.31,113.7169,8799.0
2023-10-26 13:35:00,120.12,120.2,120.02,120.18,14162.0,113.6791,113.7548,113.5844,113.7358,14162.0
2023-10-26 13:40:00,120.22,120.38,120.18,120.36,9872.0,113.7737,113.9251,113.7358,113.9062,9872.0
2023-10-26 13:45:00,120.38,120.62,120.38,120.62,10636.0,113.9251,114.1522,113.9251,114.1522,10636.0
2023-10-26 13:50:00,120.63,120.7,120.36,120.6,7629.0,114.1617,114.228,113.9062,114.1333,7629.0
2023-10-26 13:55:00,120.59,120.67,120.43,120.65,7493.0,114.1239,114.1996,113.9724,114.1806,7493.0
2023-10-26 14:00:00,120.66,120.72,120.56,120.58,5194.0,114.1901,114.2469,114.0955,114.1144,5194.0
2023-10-26 14:05:00,120.61,120.66,120.44,120.45,8819.0,114.1428,114.1901,113.9819,113.9914,8819.0
2023-10-26 14:10:00,120.48,120.76,120.44,120.76,11526.0,114.0197,114.2847,113.9819,114.2847,11526.0
2023-10-26 14:15:00,120.79,120.81,120.64,120.8,6614.0,114.3131,114.3321,114.1712,114.3226,6614.0
2023-10-26 14:20:00,120.76,120.81,120.45,120.49,39905.0,114.2847,114.3321,113.9914,114.0292,39905.0
2023-10-26 14:25:00,120.38,120.48,120.26,120.41,10275.0,113.9251,114.0197,113.8115,113.9535,10275.0
2023-10-26 14:30:00,120.37,120.74,120.35,120.46,45274.0,113.9156,114.2658,113.8967,114.0008,45274.0
2023-10-26 14:35:00,120.43,120.77,120.37,120.69,17126.0,113.9724,114.2942,113.9156,114.2185,17126.0
2023-10-26 14:40:00,120.65,121.07,120.54,120.98,16386.0,114.1806,114.5781,114.0765,114.4929,16386.0
2023-10-26 14:45:00,120.92,121.29,120.91,121.25,16799.0,114.4362,114.7863,114.4267,114.7485,16799.0
2023-10-26 14:50:00,121.25,121.35,121.1,121.34,26970.0,114.7485,114.8431,114.6065,114.8336,26970.0
2023-10-26 14:55:00,121.3,121.58,121.25,121.51,16482.0,114.7958,115.0608,114.7485,114.9945,16482.0
2023-10-26 15:00:00,121.57,121.96,121.55,121.78,22716.0,115.0513,115.4204,115.0324,115.25,22716.0
2023-10-26 15:05:00,121.81,121.88,121.7,121.72,15629.0,115.2784,115.3447,115.1743,115.1933,15629.0
2023-10-26 15:10:00,121.77,121.8,121.41,121.49,22145.0,115.2406,115.269,114.8999,114.9756,22145.0
2023-10-26 15:15:00,121.48,121.76,121.44,121.59,32063.0,114.9661,115.2311,114.9283,115.0702,32063.0
2023-10-26 15:20:00,121.6,121.63,121.4,121.55,23794.0,115.0797,115.1081,114.8904,115.0324,23794.0
2023-10-26 15:25:00,121.55,121.65,121.18,121.19,78486.0,115.0324,115.127,114.6822,114.6917,78486.0
2023-10-26 15:30:00,121.19,121.46,121.11,121.37,23252.0,114.6917,114.9472,114.616,114.862,23252.0
2023-10-26 15:35:00,121.38,121.48,121.22,121.48,39647.0,114.8715,114.9661,114.7201,114.9661,39647.0
2023-10-26 15:40:00,121.48,121.49,121.09,121.17,47269.0,114.9661,114.9756,114.597,114.6728,47269.0
2023-10-26 15:45:00,121.17,121.42,121.09,121.23,68446.0,114.6728,114.9093,114.597,114.7295,68446.0
2023-10-26 15:50:00,121.24,121.54,121.15,121.22,115738.0,114.739,115.0229,114.6538,114.7201,115738.0
2023-10-26 15:55:00,121.23,121.34,120.92,120.92,257512.0,114.7295,114.8336,114.4362,114.4362,257512.0
2023-10-27 09:30:00,121.54,126.51,121.54,124.4,78656.0,115.0229,119.7264,115.0229,117.7296,78656.0
2023-10-27 09:35:00,125.0,125.3,123.4,124.93,73080.0,118.2974,118.5813,116.7832,118.2311,73080.0
2023-10-27 09:40:00,125.07,125.07,123.45,123.72,61687.0,118.3636,118.3636,116.8305,117.086,61687.0
2023-10-27 09:45:00,123.87,124.09,122.95,122.95,59085.0,117.228,117.4362,116.3573,116.3573,59085.0
2023-10-27 09:50:00,122.95,123.76,122.79,123.72,113467.0,116.3573,117.1239,116.2059,117.086,113467.0
2023-10-27 09:55:00,123.72,123.72,122.75,122.99,34339.0,117.086,117.086,116.168,116.3952,34339.0
2023-10-27 10:00:00,123.03,123.56,122.3,123.46,45004.0,116.433,116.9346,115.7422,116.84,45004.0
2023-10-27 10:05:00,123.46,123.49,122.68,122.98,46591.0,116.84,116.8684,116.1018,116.3857,46591.0
2023-10-27 10:10:00,123.01,123.22,122.52,122.59,37707.0,116.4141,116.6128,115.9504,116.0166,37707.0
2023-10-27 10:15:00,122.65,122.87,121.86,122.07,17886.0,116.0734,116.2816,115.3258,115.5245,17886.0
2023-10-27 10:20:00,122.07,122.41,121.67,121.67,34460.0,115.5245,115.8463,115.1459,115.1459,34460.0
2023-10-27 10:25:00,121.69,121.91,121.1,121.1,15386.0,115.1649,115.3731,114.6065,114.6065,15386.0
2023-10-27 10:30:00,121.13,121.13,120.14,120.64,34592.0,114.6349,114.6349,113.698,114.1712,34592.0
2023-10-27 10:35:00,120.54,121.01,120.29,120.47,23372.0,114.0765,114.5213,113.8399,114.0103,23372.0
2023-10-27 10:40:00,120.58,120.96,120.49,120.82,24945.0,114.1144,114.474,114.0292,114.3415,24945.0
2023-10-27 10:45:00,120.82,120.94,120.25,120.36,19688.0,114.3415,114.4551,113.8021,113.9062,19688.0
2023-10-27 10:50:00,120.41,121.0,120.27,121.0,54482.0,113.9535,114.5119,113.821,114.5119,54482.0
2023-10-27 10:55:00,120.94,121.87,120.89,121.83,41668.0,114.4551,115.3352,114.4078,115.2974,41668.0
2023-10-27 11:00:00,121.83,122.14,121.28,121.3,12673.0,115.2974,115.5907,114.7769,114.7958,12673.0
2023-10-27 11:05:00,121.1,121.58,121.1,121.45,15173.0,114.6065,115.0608,114.6065,114.9377,15173.0
2023-10-27 11:10:00,121.45,121.9,121.42,121.86,11064.0,114.9377,115.3636,114.9093,115.3258,11064.0
2023-10-27 11:15:00,121.82,121.84,121.47,121.84,32570.0,115.2879,115.3068,114.9567,115.3068,32570.0
2023-10-27 11:20:00,121.86,122.2,121.84,121.99,10618.0,115.3258,115.6475,115.3068,115.4488,10618.0
2023-10-27 11:25:00,121.93,121.99,121.7,121.75,15727.0,115.392,115.4488,115.1743,115.2217,15727.0
2023-10-27 11:30:00,121.82,121.89,121.19,121.29,11099.0,115.2879,115.3541,114.6917,114.7863,11099.0
2023-10-27 11:35:00,121.17,121.91,121.17,121.82,5743.0,114.6728,115.3731,114.6728,115.2879,5743.0
2023-10-27 11:40:00,121.78,122.1,121.61,121.83,16105.0,115.25,115.5529,115.0892,115.2974,16105.0
2023-10-27 11:45:00,121.85,122.14,121.81,122.14,10365.0,115.3163,115.5907,115.2784,115.5907,10365.0
2023-10-27 11:50:00,122.22,122.26,121.98,122.0,9829.0,115.6664,115.7043,115.4393,115.4582,9829.0
2023-10-27 11:55:00,122.07,122.57,122.0,122.52,9888.0,115.5245,115.9977,115.4582,115.9504,9888.0
2023-10-27 12:00:00,122.55,122.67,122.21,122.23,9133.0,115.9788,116.0923,115.657,115.6759,9133.0
2023-10-27 12:05:00,122.15,122.37,122.14,122.34,7467.0,115.6002,115.8084,115.5907,115.78,7467.0
2023-10-27 12:10:00,122.31,122.33,121.94,121.94,6560.0,115.7516,115.7706,115.4015,115.4015,6560.0
2023-10-27 12:15:00,122.02,122.05,121.45,121.93,12223.0,115.4772,115.5056,114.9377,115.392,12223.0
2023-10-27 12:20:00,121.93,122.04,121.78,121.91,7094.0,115.392,115.4961,115.25,115.3731,7094.0
2023-10-27 12:25:00,121.86,121.86,121.5,121.81,6586.0,115.3258,115.3258,114.9851,115.2784,6586.0
2023-10-27 12:30:00,121.74,121.8,121.54,121.77,9523.0,115.2122,115.269,115.0229,115.2406,9523.0
2023-10-27 12:35:00,121.78,121.92,121.68,121.75,10289.0,115.25,115.3825,115.1554,115.2217,10289.0
2023-10-27 12:40:00,121.74,121.74,121.42,121.52,5955.0,115.2122,115.2122,114.9093,115.004,5955.0
2023-10-27 12:45:00,121.47,121.56,121.38,121.49,8970.0,114.9567,115.0418,114.8715,114.9756,8970.0
2023-10-27 12:50:00,121.42,121.77,121.41,121.69,28318.0,114.9093,115.2406,114.8999,115.1649,28318.0
2023-10-27 12:55:00,121.68,121.72,121.54,121.56,7921.0,115.1554,115.1933,115.0229,115.0418,7921.0
2023-10-27 13:00:00,121.54,121.72,121.4,121.4,7407.0,115.0229,115.1933,114.8904,114.8904,7407.0
2023-10-27 13:05:00,121.4,121.4,120.9,120.93,25353.0,114.8904,114.8904,114.4172,114.4456,25353.0
2023-10-27 13:10:00,120.92,121.13,120.59,120.6,15695.0,114.4362,114.6349,114.1239,114.1333,15695.0
2023-10-27 13:15:00,120.66,121.14,120.65,121.0,14998.0,114.1901,114.6444,114.1806,114.5119,14998.0
2023-10-27 13:20:00,120.98,121.34,120.75,121.34,8497.0,114.4929,114.8336,114.2753,114.8336,8497.0
2023-10-27 13:25:00,121.36,121.39,121.06,121.08,12082.0,114.8526,114.881,114.5686,114.5876,12082.0
2023-10-27 13:30:00,121.22,121.22,120.98,121.06,5501.0,114.7201,114.7201,114.4929,114.5686,5501.0
2023-10-27 13:35:00,121.04,121.15,120.82,120.94,10523.0,114.5497,114.6538,114.3415,114.4551,10523.0
2023-10-27 13:40:00,120.92,121.42,120.72,121.42,11404.0,114.4362,114.9093,114.2469,114.9093,11404.0
2023-10-27 13:45:00,121.37,121.51,121.2,121.31,14611.0,114.862,114.9945,114.7011,114.8052,14611.0
2023-10-27 13:50:00,121.3,121.57,121.21,121.49,13741.0,114.7958,115.0513,114.7106,114.9756,13741.0
2023-10-27 13:55:00,121.45,121.56,121.09,121.56,7547.0,114.9377,115.0418,114.597,115.0418,7547.0
2023-10-27 14:00:00,121.46,121.72,121.38,121.5,7496.0,114.9472,115.1933,114.8715,114.9851,7496.0
2023-10-27 14:05:00,121.41,121.53,121.28,121.52,8100.0,114.8999,115.0134,114.7769,115.004,8100.0
2023-10-27 14:10:00,121.53,121.77,121.52,121.76,10957.0,115.0134,115.2406,115.004,115.2311,10957.0
2023-10-27 14:15:00,121.79,122.13,121.74,122.09,8938.0,115.2595,115.5813,115.2122,115.5434,8938.0
2023-10-27 14:20:00,122.13,122.19,121.86,122.16,46424.0,115.5813,115.6381,115.3258,115.6097,46424.0
2023-10-27 14:25:00,122.16,122.26,121.93,121.93,24125.0,115.6097,115.7043,115.392,115.392,24125.0
2023-10-27 14:30:00,121.91,122.1,121.77,121.79,19761.0,115.3731,115.5529,115.2406,115.2595,19761.0
2023-10-27 14:35:00,121.85,121.94,121.56,121.77,13674.0,115.3163,115.4015,115.0418,115.2406,13674.0
2023-10-27 14:40:00,121.76,121.85,121.63,121.84,14382.0,115.2311,115.3163,115.1081,115.3068,14382.0
2023-10-27 14:45:00,121.85,122.06,121.65,121.65,11386.0,115.3163,115.515,115.127,115.127,11386.0
2023-10-27 14:50:00,121.68,121.71,121.38,121.43,10293.0,115.1554,115.1838,114.8715,114.9188,10293.0
2023-10-27 14:55:00,121.39,121.44,120.89,120.97,16434.0,114.881,114.9283,114.4078,114.4835,16434.0
2023-10-27 15:00:00,120.98,121.32,120.94,121.3,19572.0,114.4929,114.8147,114.4551,114.7958,19572.0
2023-10-27 15:05:00,121.36,121.58,121.35,121.56,12699.0,114.8526,115.0608,114.8431,115.0418,12699.0
2023-10-27 15:10:00,121.56,121.84,121.33,121.71,24610.0,115.0418,115.3068,114.8242,115.1838,24610.0
2023-10-27 15:15:00,121.69,121.83,121.67,121.72,13410.0,115.1649,115.2974,115.1459,115.1933,13410.0
2023-10-27 15:20:00,121.71,121.88,121.61,121.77,19142.0,115.1838,115.3447,115.0892,115.2406,19142.0
2023-10-27 15:25:00,121.84,122.12,121.79,122.02,21727.0,115.3068,115.5718,115.2595,115.4772,21727.0
2023-10-27 15:30:00,122.03,122.3,121.96,121.96,29561.0,115.4866,115.7422,115.4204,115.4204,29561.0
2023-10-27 15:35:00,121.95,121.97,121.81,121.9,29082.0,115.4109,115.4299,115.2784,115.3636,29082.0
2023-10-27 15:40:00,121.89,121.98,121.7,121.73,41099.0,115.3541,115.4393,115.1743,115.2027,41099.0
2023-10-27 15:45:00,121.71,121.95,121.56,121.95,55212.0,115.1838,115.4109,115.0418,115.4109,55212.0
2023-10-27 15:50:00,121.96,122.23,121.84,122.16,55056.0,115.4204,115.6759,115.3068,115.6097,55056.0
2023-10-27 15:55:00,122.19,122.4,121.98,122.35,105755.0,115.6381,115.8368,115.4393,115.7895,105755.0
2023-10-30 09:30:00,123.72,124.2,122.76,124.18,25110.0,117.086,117.5403,116.1775,117.5214,25110.0
2023-10-30 09:35:00,123.98,124.99,123.98,124.81,26013.0,117.3321,118.2879,117.3321,118.1176,26013.0
2023-10-30 09:40:00,124.85,125.29,124.79,125.13,26920.0,118.1554,118.5718,118.0986,118.4204,26920.0
2023-10-30 09:45:00,125.19,125.19,124.25,124.25,8348.0,118.4772,118.4772,117.5876,117.5876,8348.0
2023-10-30 09:50:00,124.3,124.33,123.47,123.77,13651.0,117.6349,117.6633,116.8494,117.1333,13651.0
2023-10-30 09:55:00,123.86,124.35,123.75,124.06,18253.0,117.2185,117.6822,117.1144,117.4078,18253.0
2023-10-30 10:00:00,124.13,124.45,123.63,123.63,19709.0,117.474,117.7769,117.0008,117.0008,19709.0
2023-10-30 10:05:00,123.61,124.01,123.2,124.01,27167.0,116.9819,117.3605,116.5939,117.3605,27167.0
2023-10-30 10:10:00,124.02,124.34,123.72,124.31,37770.0,117.3699,117.6728,117.086,117.6444,37770.0
2023-10-30 10:15:00,124.28,124.49,124.2,124.31,16929.0,117.616,117.8147,117.5403,117.6444,16929.0
2023-10-30 10:20:00,124.33,124.46,124.32,124.4,5291.0,117.6633,117.7863,117.6538,117.7296,5291.0
2023-10-30 10:25:00,124.39,124.81,124.36,124.81,38425.0,117.7201,118.1176,117.6917,118.1176,38425.0
2023-10-30 10:30:00,124.75,124.81,124.27,124.29,5698.0,118.0608,118.1176,117.6065,117.6255,5698.0
2023-10-30 10:35:00,124.19,124.32,123.89,123.89,8727.0,117.5308,117.6538,117.2469,117.2469,8727.0
2023-10-30 10:40:00,123.77,123.85,123.52,123.57,14464.0,117.1333,117.209,116.8967,116.9441,14464.0
2023-10-30 10:45:00,123.52,123.73,123.47,123.55,10798.0,116.8967,117.0955,116.8494,116.9251,10798.0
2023-10-30 10:50:00,123.51,123.59,123.43,123.48,9766.0,116.8873,116.963,116.8116,116.8589,9766.0
2023-10-30 10:55:00,123.43,123.54,123.31,123.54,4641.0,116.8116,116.9157,116.698,116.9157,4641.0
2023-10-30 11:00:00,123.55,123.89,123.54,123.84,2501.0,116.9251,117.2469,116.9157,117.1996,2501.0
2023-10-30 11:05:00,123.75,123.9,123.49,123.49,5636.0,117.1144,117.2564,116.8684,116.8684,5636.0
2023-10-30 11:10:00,123.43,123.43,122.87,122.9,9650.0,116.8116,116.8116,116.2816,116.31,9650.0
2023-10-30 11:15:00,122.87,122.87,122.24,122.29,8938.0,116.2816,116.2816,115.6854,115.7327,8938.0
2023-10-30 11:20:00,122.29,122.32,121.83,122.2,21535.0,115.7327,115.7611,115.2974,115.6475,21535.0
2023-10-30 11:25:00,122.11,122.39,122.0,122.29,20788.0,115.5623,115.8273,115.4582,115.7327,20788.0
2023-10-30 11:30:00,122.29,122.6,122.25,122.44,16236.0,115.7327,116.0261,115.6948,115.8747,16236.0
2023-10-30 11:35:00,122.41,122.52,122.17,122.18,6872.0,115.8463,115.9504,115.6191,115.6286,6872.0
2023-10-30 11:40:00,122.17,122.17,121.85,121.95,3654.0,115.6191,115.6191,115.3163,115.4109,3654.0
2023-10-30 11:45:00,121.88,121.91,121.8,121.82,4029.0,115.3447,115.3731,115.269,115.2879,4029.0
2023-10-30 11:50:00,121.87,122.12,121.8,122.1,15560.0,115.3352,115.5718,115.269,115.5529,15560.0
2023-10-30 11:55:00,122.17,122.49,122.17,122.24,10096.0,115.6191,115.922,115.6191,115.6854,10096.0
2023-10-30 12:00:00,122.24,122.35,122.18,122.27,3967.0,115.6854,115.7895,115.6286,115.7138,3967.0
2023-10-30 12:05:00,122.23,122.24,121.91,121.92,5637.0,115.6759,115.6854,115.3731,115.3825,5637.0
2023-10-30 12:10:00,121.92,122.12,121.8,122.08,9540.0,115.3825,115.5718,115.269,115.534,9540.0
2023-10-30 12:15:00,121.98,122.08,121.92,121.92,5431.0,115.4393,115.534,115.3825,115.3825,5431.0
2023-10-30 12:20:00,121.95,122.17,121.85,121.97,19043.0,115.4109,115.6191,115.3163,115.4299,19043.0
2023-10-30 12:25:00,121.88,121.97,121.68,121.74,10471.0,115.3447,115.4299,115.1554,115.2122,10471.0
2023-10-30 12:30:00,121.79,121.86,121.73,121.74,2028.0,115.2595,115.3258,115.2027,115.2122,2028.0
2023-10-30 12:35:00,121.76,121.91,121.58,121.63,7017.0,115.2311,115.3731,115.0608,115.1081,7017.0
2023-10-30 12:40:00,121.59,121.65,121.42,121.42,4675.0,115.0702,115.127,114.9093,114.9093,4675.0
2023-10-30 12:45:00,121.38,121.65,121.38,121.59,6700.0,114.8715,115.127,114.8715,115.0702,6700.0
2023-10-30 12:50:00,121.54,121.65,121.53,121.53,3983.0,115.0229,115.127,115.0134,115.0134,3983.0
2023-10-30 12:55:00,121.59,121.64,121.43,121.64,6289.0,115.0702,115.1175,114.9188,115.1175,6289.0
2023-10-30 13:00:00,121.66,121.79,121.64,121.79,5716.0,115.1365,115.2595,115.1175,115.2595,5716.0
2023-10-30 13:05:00,121.91,122.04,121.88,122.04,4607.0,115.3731,115.4961,115.3447,115.4961,4607.0
2023-10-30 13:10:00,122.05,122.2,122.0,122.17,6902.0,115.5056,115.6475,115.4582,115.6191,6902.0
2023-10-30 13:15:00,122.17,122.24,122.09,122.14,8203.0,115.6191,115.6854,115.5434,115.5907,8203.0
2023-10-30 13:20:00,122.14,122.32,122.1,122.14,28744.0,115.5907,115.7611,115.5529,115.5907,28744.0
2023-10-30 13:25:00,122.14,122.78,122.09,122.73,10459.0,115.5907,116.1964,115.5434,116.1491,10459.0
2023-10-30 13:30:00,122.74,122.81,122.18,122.18,17175.0,116.1586,116.2248,115.6286,115.6286,17175.0
2023-10-30 13:35:00,122.26,122.77,122.17,122.77,7384.0,115.7043,116.187,115.6191,116.187,7384.0
2023-10-30 13:40:00,122.69,123.25,122.69,123.12,31380.0,116.1112,116.6412,116.1112,116.5182,31380.0
2023-10-30 13:45:00,123.21,123.27,122.9,122.98,7555.0,116.6034,116.6601,116.31,116.3857,7555.0
2023-10-30 13:50:00,123.01,123.27,123.0,123.2,5191.0,116.4141,116.6601,116.4046,116.5939,5191.0
2023-10-30 13:55:00,123.18,123.18,123.05,123.13,2115.0,116.575,116.575,116.4519,116.5277,2115.0
2023-10-30 14:00:00,123.15,123.16,123.06,123.11,2069.0,116.5466,116.556,116.4614,116.5087,2069.0
2023-10-30 14:05:00,123.07,123.19,123.0,123.19,5697.0,116.4709,116.5844,116.4046,116.5844,5697.0
2023-10-30 14:10:00,123.12,123.21,123.07,123.09,4753.0,116.5182,116.6034,116.4709,116.4898,4753.0
2023-10-30 14:15:00,123.07,123.16,123.04,123.13,4775.0,116.4709,116.556,116.4425,116.5277,4775.0
2023-10-30 14:20:00,123.09,123.14,122.95,122.97,8994.0,116.4898,116.5371,116.3573,116.3762,8994.0
2023-10-30 14:25:00,122.97,122.97,122.76,122.77,8267.0,116.3762,116.3762,116.1775,116.187,8267.0
2023-10-30 14:30:00,122.75,122.81,122.73,122.74,3984.0,116.168,116.2248,116.1491,116.1586,3984.0
2023-10-30 14:35:00,122.75,123.22,122.73,123.04,8036.0,116.168,116.6128,116.1491,116.4425,8036.0
2023-10-30 14:40:00,123.02,123.02,122.83,122.83,810.0,116.4236,116.4236,116.2437,116.2437,810.0
2023-10-30 14:45:00,122.91,123.01,122.83,122.83,11182.0,116.3195,116.4141,116.2437,116.2437,11182.0
2023-10-30 14:50:00,122.87,122.87,122.61,122.62,3254.0,116.2816,116.2816,116.0355,116.045,3254.0
2023-10-30 14:55:00,122.62,122.64,122.5,122.5,3093.0,116.045,116.0639,115.9314,115.9314,3093.0
2023-10-30 15:00:00,122.55,122.62,122.31,122.43,37028.0,115.9788,116.045,115.7516,115.8652,37028.0
2023-10-30 15:05:00,122.42,122.82,122.37,122.72,13764.0,115.8557,116.2343,115.8084,116.1396,13764.0
2023-10-30 15:10:00,122.7,122.81,122.56,122.7,8180.0,116.1207,116.2248,115.9882,116.1207,8180.0
2023-10-30 15:15:00,122.68,122.91,122.68,122.91,7334.0,116.1018,116.3195,116.1018,116.3195,7334.0
2023-10-30 15:20:00,122.91,123.01,122.89,122.95,14843.0,116.3195,116.4141,116.3005,116.3573,14843.0
2023-10-30 15:25:00,122.94,122.98,122.62,122.62,14623.0,116.3478,116.3857,116.045,116.045,14623.0
2023-10-30 15:30:00,122.62,122.69,122.58,122.6,18783.0,116.045,116.1112,116.0071,116.0261,18783.0
2023-10-30 15:35:00,122.59,122.71,122.58,122.6,13656.0,116.0166,116.1302,116.0071,116.0261,13656.0
2023-10-30 15:40:00,122.59,122.59,122.34,122.4,31605.0,116.0166,116.0166,115.78,115.8368,31605.0
2023-10-30 15:45:00,122.38,122.54,122.25,122.26,34986.0,115.8179,115.9693,115.6948,115.7043,34986.0
2023-10-30 15:50:00,122.24,122.4,122.13,122.22,86021.0,115.6854,115.8368,115.5813,115.6664,86021.0
2023-10-30 15:55:00,122.2,122.31,121.99,122.09,110026.0,115.6475,115.7516,115.4488,115.5434,110026.0
2023-10-31 09:30:00,123.18,124.76,122.53,123.94,38487.0,116.575,118.0703,115.9598,117.2942,38487.0
2023-10-31 09:35:00,123.92,124.47,123.89,124.3,8646.0,117.2753,117.7958,117.2469,117.6349,8646.0
2023-10-31 09:40:00,124.26,124.55,123.72,124.25,21724.0,117.5971,117.8715,117.086,117.5876,21724.0
2023-10-31 09:45:00,124.25,124.25,123.24,123.24,33220.0,117.5876,117.5876,116.6318,116.6318,33220.0
2023-10-31 09:50:00,123.34,123.64,123.17,123.17,5542.0,116.7264,117.0103,116.5655,116.5655,5542.0
2023-10-31 09:55:00,123.23,123.36,122.97,122.97,31974.0,116.6223,116.7453,116.3762,116.3762,31974.0
2023-10-31 10:00:00,122.9,122.9,122.08,122.09,6389.0,116.31,116.31,115.534,115.5434,6389.0
2023-10-31 10:05:00,122.06,122.31,122.01,122.2,5597.0,115.515,115.7516,115.4677,115.6475,5597.0
2023-10-31 10:10:00,122.29,122.59,122.18,122.49,8278.0,115.7327,116.0166,115.6286,115.922,8278.0
2023-10-31 10:15:00,122.48,122.62,122.18,122.31,6171.0,115.9125,116.045,115.6286,115.7516,6171.0
2023-10-31 10:20:00,122.33,122.34,122.09,122.16,2750.0,115.7706,115.78,115.5434,115.6097,2750.0
2023-10-31 10:25:00,122.21,122.27,121.78,121.87,16598.0,115.657,115.7138,115.25,115.3352,16598.0
2023-10-31 10:30:00,121.83,122.2,121.8,122.06,18516.0,115.2974,115.6475,115.269,115.515,18516.0
2023-10-31 10:35:00,121.98,122.17,121.87,122.13,4652.0,115.4393,115.6191,115.3352,115.5813,4652.0
2023-10-31 10:40:00,122.12,122.35,122.04,122.31,5655.0,115.5718,115.7895,115.4961,115.7516,5655.0
2023-10-31 10:45:00,122.35,122.47,122.29,122.37,18661.0,115.7895,115.903,115.7327,115.8084,18661.0
2023-10-31 10:50:00,122.4,122.99,122.39,122.88,5816.0,115.8368,116.3952,115.8273,116.2911,5816.0
2023-10-31 10:55:00,122.94,123.2,122.89,123.12,8462.0,116.3478,116.5939,116.3005,116.5182,8462.0
2023-10-31 11:00:00,123.18,123.23,123.01,123.05,7371.0,116.575,116.6223,116.4141,116.4519,7371.0
2023-10-31 11:05:00,123.05,123.16,122.98,123.08,5984.0,116.4519,116.556,116.3857,116.4803,5984.0
2023-10-31 11:10:00,123.12,123.16,122.92,122.94,9540.0,116.5182,116.556,116.3289,116.3478,9540.0
2023-10-31 11:15:00,122.86,122.86,122.66,122.78,7224.0,116.2721,116.2721,116.0829,116.1964,7224.0
2023-10-31 11:20:00,122.74,122.82,122.62,122.66,8993.0,116.1586,116.2343,116.045,116.0829,8993.0
2023-10-31 11:25:00,122.67,122.87,122.61,122.61,5844.0,116.0923,116.2816,116.0355,116.0355,5844.0
2023-10-31 11:30:00,122.61,122.68,122.49,122.52,7719.0,116.0355,116.1018,115.922,115.9504,7719.0
2023-10-31 11:35:00,122.56,122.6,122.42,122.48,4897.0,115.9882,116.0261,115.8557,115.9125,4897.0
2023-10-31 11:40:00,122.5,122.54,122.39,122.39,4172.0,115.9314,115.9693,115.8273,115.8273,4172.0
2023-10-31 11:45:00,122.45,122.62,122.45,122.62,8964.0,115.8841,116.045,115.8841,116.045,8964.0
2023-10-31 11:50:00,122.61,122.73,122.56,122.73,6305.0,116.0355,116.1491,115.9882,116.1491,6305.0
2023-10-31 11:55:00,122.77,123.13,122.77,123.13,3586.0,116.187,116.5277,116.187,116.5277,3586.0
2023-10-31 12:00:00,123.2,123.32,123.2,123.28,5598.0,116.5939,116.7075,116.5939,116.6696,5598.0
2023-10-31 12:05:00,123.23,123.25,123.07,123.2,5301.0,116.6223,116.6412,116.4709,116.5939,5301.0
2023-10-31 12:10:00,123.14,123.25,122.85,122.86,6473.0,116.5371,116.6412,116.2627,116.2721,6473.0
2023-10-31 12:15:00,122.92,123.06,122.74,122.98,4817.0,116.3289,116.4614,116.1586,116.3857,4817.0
2023-10-31 12:20:00,123.03,123.06,122.88,122.88,3012.0,116.433,116.4614,116.2911,116.2911,3012.0
2023-10-31 12:25:00,122.93,122.93,122.81,122.82,4484.0,116.3384,116.3384,116.2248,116.2343,4484.0
2023-10-31 12:30:00,122.8,123.07,122.8,123.03,1957.0,116.2153,116.4709,116.2153,116.433,1957.0
2023-10-31 12:35:00,123.07,123.26,122.94,123.2,2381.0,116.4709,116.6507,116.3478,116.5939,2381.0
2023-10-31 12:40:00,123.15,123.38,123.07,123.38,2139.0,116.5466,116.7642,116.4709,116.7642,2139.0
2023-10-31 12:45:00,123.3,123.42,123.23,123.36,1500.0,116.6885,116.8021,116.6223,116.7453,1500.0
2023-10-31 12:50:00,123.4,123.56,123.29,123.38,18445.0,116.7832,116.9346,116.6791,116.7642,18445.0
2023-10-31 12:55:00,123.44,123.49,123.36,123.41,1710.0,116.821,116.8684,116.7453,116.7926,1710.0
2023-10-31 13:00:00,123.41,123.65,123.4,123.58,2516.0,116.7926,117.0198,116.7832,116.9535,2516.0
2023-10-31 13:05:00,123.67,123.8,123.6,123.8,1347.0,117.0387,117.1617,116.9725,117.1617,1347.0
2023-10-31 13:10:00,123.69,123.7,123.48,123.6,2421.0,117.0576,117.0671,116.8589,116.9725,2421.0
2023-10-31 13:15:00,123.59,123.95,123.53,123.95,9266.0,116.963,117.3037,116.9062,117.3037,9266.0
2023-10-31 13:20:00,123.95,124.1,123.92,123.96,10935.0,117.3037,117.4456,117.2753,117.3131,10935.0
2023-10-31 13:25:00,124.0,124.13,123.94,124.04,13430.0,117.351,117.474,117.2942,117.3889,13430.0
2023-10-31 13:30:00,124.08,124.21,124.04,124.21,3427.0,117.4267,117.5497,117.3889,117.5497,3427.0
2023-10-31 13:35:00,124.16,124.16,123.98,124.07,4865.0,117.5024,117.5024,117.3321,117.4173,4865.0
2023-10-31 13:40:00,123.98,124.2,123.98,124.05,3573.0,117.3321,117.5403,117.3321,117.3983,3573.0
2023-10-31 13:45:00,123.99,124.07,123.96,124.03,6429.0,117.3415,117.4173,117.3131,117.3794,6429.0
2023-10-31 13:50:00,124.01,124.02,123.9,124.0,7556.0,117.3605,117.3699,117.2564,117.351,7556.0
2023-10-31 13:55:00,124.0,124.09,123.96,124.07,3365.0,117.351,117.4362,117.3131,117.4173,3365.0
2023-10-31 14:00:00,124.09,124.22,124.06,124.22,3459.0,117.4362,117.5592,117.4078,117.5592,3459.0
2023-10-31 14:05:00,124.22,124.25,124.1,124.14,6071.0,117.5592,117.5876,117.4456,117.4835,6071.0
2023-10-31 14:10:00,124.11,124.22,124.04,124.05,4412.0,117.4551,117.5592,117.3889,117.3983,4412.0
2023-10-31 14:15:00,124.01,124.14,123.86,123.93,4289.0,117.3605,117.4835,117.2185,117.2848,4289.0
2023-10-31 14:20:00,123.93,124.01,123.82,123.85,10845.0,117.2848,117.3605,117.1807,117.209,10845.0
2023-10-31 14:25:00,123.9,123.96,123.79,123.79,8084.0,117.2564,117.3131,117.1523,117.1523,8084.0
2023-10-31 14:30:00,123.75,123.98,123.69,123.98,8469.0,117.1144,117.3321,117.0576,117.3321,8469.0
2023-10-31 14:35:00,124.0,124.0,123.84,123.87,5435.0,117.351,117.351,117.1996,117.228,5435.0
2023-10-31 14:40:00,123.93,124.08,123.93,124.08,5134.0,117.2848,117.4267,117.2848,117.4267,5134.0
2023-10-31 14:45:00,124.13,124.26,124.09,124.23,7235.0,117.474,117.5971,117.4362,117.5687,7235.0
2023-10-31 14:50:00,124.26,124.29,124.0,124.1,7080.0,117.5971,117.6255,117.351,117.4456,7080.0
2023-10-31 14:55:00,124.13,124.18,124.06,124.08,5776.0,117.474,117.5214,117.4078,117.4267,5776.0
2023-10-31 15:00:00,124.09,124.37,124.09,124.37,4817.0,117.4362,117.7012,117.4362,117.7012,4817.0
2023-10-31 15:05:00,124.36,124.39,124.16,124.31,11204.0,117.6917,117.7201,117.5024,117.6444,11204.0
2023-10-31 15:10:00,124.28,124.35,124.23,124.23,8806.0,117.616,117.6822,117.5687,117.5687,8806.0
2023-10-31 15:15:00,124.23,124.31,124.13,124.28,9624.0,117.5687,117.6444,117.474,117.616,9624.0
2023-10-31 15:20:00,124.31,124.32,124.16,124.19,10552.0,117.6444,117.6538,117.5024,117.5308,10552.0
2023-10-31 15:25:00,124.17,124.43,124.13,124.41,6816.0,117.5119,117.7579,117.474,117.739,6816.0
2023-10-31 15:30:00,124.42,124.42,124.08,124.16,10910.0,117.7485,117.7485,117.4267,117.5024,10910.0
2023-10-31 15:35:00,124.13,124.23,123.97,124.02,7995.0,117.474,117.5687,117.3226,117.3699,7995.0
2023-10-31 15:40:00,124.01,124.15,124.0,124.14,14101.0,117.3605,117.493,117.351,117.4835,14101.0
2023-10-31 15:45:00,124.14,124.14,123.99,124.01,26136.0,117.4835,117.4835,117.3415,117.3605,26136.0
2023-10-31 15:50:00,123.94,124.13,123.94,124.07,38175.0,117.2942,117.474,117.2942,117.4173,38175.0
2023-10-31 15:55:00,124.1,124.43,124.08,124.36,123332.0,117.4456,117.7579,117.4267,117.6917,123332.0
2023-11-01 09:30:00,124.43,124.8,123.98,124.43,34421.0,117.7579,118.1081,117.3321,117.7579,34421.0
2023-11-01 09:35:00,124.54,124.58,123.7,123.7,12769.0,117.862,117.8999,117.0671,117.0671,12769.0
2023-11-01 09:40:00,123.79,124.19,123.78,123.84,5493.0,117.1523,117.5308,117.1428,117.1996,5493.0
2023-11-01 09:45:00,123.91,123.92,123.42,123.63,9133.0,117.2658,117.2753,116.8021,117.0008,9133.0
2023-11-01 09:50:00,123.68,123.78,123.44,123.59,5851.0,117.0482,117.1428,116.821,116.963,5851.0
2023-11-01 09:55:00,123.61,123.71,123.49,123.59,4891.0,116.9819,117.0766,116.8684,116.963,4891.0
2023-11-01 10:00:00,123.7,124.08,123.66,124.02,13364.0,117.0671,117.4267,117.0292,117.3699,13364.0
2023-11-01 10:05:00,124.09,124.12,123.78,123.79,8974.0,117.4362,117.4646,117.1428,117.1523,8974.0
2023-11-01 10:10:00,123.76,124.09,123.63,124.03,12036.0,117.1239,117.4362,117.0008,117.3794,12036.0
2023-11-01 10:15:00,124.07,124.12,123.97,124.12,14359.0,117.4173,117.4646,117.3226,117.4646,14359.0
2023-11-01 10:20:00,124.17,124.62,124.16,124.53,7028.0,117.5119,117.9378,117.5024,117.8526,7028.0
2023-11-01 10:25:00,124.58,124.58,124.34,124.34,2242.0,117.8999,117.8999,117.6728,117.6728,2242.0
2023-11-01 10:30:00,124.34,124.36,124.07,124.14,5482.0,117.6728,117.6917,117.4173,117.4835,5482.0
2023-11-01 10:35:00,124.22,124.38,124.09,124.34,6731.0,117.5592,117.7106,117.4362,117.6728,6731.0
2023-11-01 10:40:00,124.35,124.4,124.21,124.23,8785.0,117.6822,117.7296,117.5497,117.5687,8785.0
2023-11-01 10:45:00,124.24,124.53,124.23,124.31,9937.0,117.5781,117.8526,117.5687,117.6444,9937.0
2023-11-01 10:50:00,124.29,124.29,124.05,124.21,4318.0,117.6255,117.6255,117.3983,117.5497,4318.0
2023-11-01 10:55:00,124.22,124.38,124.15,124.35,4746.0,117.5592,117.7106,117.493,117.6822,4746.0
2023-11-01 11:00:00,124.35,124.35,124.04,124.14,13960.0,117.6822,117.6822,117.3889,117.4835,13960.0
2023-11-01 11:05:00,124.1,124.1,123.8,123.97,7279.0,117.4456,117.4456,117.1617,117.3226,7279.0
2023-11-01 11:10:00,123.88,123.88,123.56,123.61,14917.0,117.2374,117.2374,116.9346,116.9819,14917.0
2023-11-01 11:15:00,123.55,123.61,123.46,123.57,4820.0,116.9251,116.9819,116.84,116.9441,4820.0
2023-11-01 11:20:00,123.54,123.66,123.46,123.66,3572.0,116.9157,117.0292,116.84,117.0292,3572.0
2023-11-01 11:25:00,123.63,123.8,123.63,123.79,4704.0,117.0008,117.1617,117.0008,117.1523,4704.0
2023-11-01 11:30:00,123.8,124.03,123.8,123.96,3345.0,117.1617,117.3794,117.1617,117.3131,3345.0
2023-11-01 11:35:00,123.99,124.44,123.85,124.36,9648.0,117.3415,117.7674,117.209,117.6917,9648.0
2023-11-01 11:40:00,124.42,124.89,124.39,124.89,10755.0,117.7485,118.1933,117.7201,118.1933,10755.0
2023-11-01 11:45:00,124.81,125.0,124.67,124.67,7987.0,118.1176,118.2974,117.9851,117.9851,7987.0
2023-11-01 11:50:00,124.65,125.0,124.65,124.98,4308.0,117.9662,118.2974,117.9662,118.2785,4308.0
2023-11-01 11:55:00,124.98,125.0,124.67,124.71,14195.0,118.2785,118.2974,117.9851,118.0229,14195.0
2023-11-01 12:00:00,124.7,124.72,124.57,124.68,3694.0,118.0135,118.0324,117.8904,117.9945,3694.0
2023-11-01 12:05:00,124.72,124.76,124.58,124.59,10324.0,118.0324,118.0703,117.8999,117.9094,10324.0
2023-11-01 12:10:00,124.59,124.7,124.54,124.6,3200.0,117.9094,118.0135,117.862,117.9188,3200.0
2023-11-01 12:15:00,124.61,124.62,124.34,124.6,9764.0,117.9283,117.9378,117.6728,117.9188,9764.0
2023-11-01 12:20:00,124.6,124.85,124.6,124.75,5125.0,117.9188,118.1554,117.9188,118.0608,5125.0
2023-11-01 12:25:00,124.75,125.08,124.7,125.07,5354.0,118.0608,118.3731,118.0135,118.3636,5354.0
2023-11-01 12:30:00,125.11,125.64,125.09,125.45,13290.0,118.4015,118.9031,118.3826,118.7233,13290.0
2023-11-01 12:35:00,125.45,125.47,125.05,125.05,8420.0,118.7233,118.7422,118.3447,118.3447,8420.0
2023-11-01 12:40:00,125.03,125.03,124.71,124.8,5201.0,118.3258,118.3258,118.0229,118.1081,5201.0
2023-11-01 12:45:00,124.88,124.88,124.52,124.52,6714.0,118.1838,118.1838,117.8431,117.8431,6714.0
2023-11-01 12:50:00,124.67,124.79,124.67,124.76,3337.0,117.9851,118.0986,117.9851,118.0703,3337.0
2023-11-01 12:55:00,124.69,124.73,124.56,124.69,7171.0,118.004,118.0419,117.881,118.004,7171.0
2023-11-01 13:00:00,124.68,124.79,124.48,124.51,6010.0,117.9945,118.0986,117.8053,117.8337,6010.0
2023-11-01 13:05:00,124.51,124.52,124.35,124.42,3706.0,117.8337,117.8431,117.6822,117.7485,3706.0
2023-11-01 13:10:00,124.42,124.57,124.37,124.46,11737.0,117.7485,117.8904,117.7012,117.7863,11737.0
2023-11-01 13:15:00,124.49,124.58,124.41,124.58,5011.0,117.8147,117.8999,117.739,117.8999,5011.0
2023-11-01 13:20:00,124.62,124.62,124.36,124.5,6824.0,117.9378,117.9378,117.6917,117.8242,6824.0
2023-11-01 13:25:00,124.45,124.57,124.37,124.55,4684.0,117.7769,117.8904,117.7012,117.8715,4684.0
2023-11-01 13:30:00,124.54,124.54,124.36,124.39,3211.0,117.862,117.862,117.6917,117.7201,3211.0
2023-11-01 13:35:00,124.39,124.4,124.31,124.39,4960.0,117.7201,117.7296,117.6444,117.7201,4960.0
2023-11-01 13:40:00,124.37,124.52,124.37,124.51,1862.0,117.7012,117.8431,117.7012,117.8337,1862.0
2023-11-01 13:45:00,124.45,124.63,124.44,124.63,3303.0,117.7769,117.9472,117.7674,117.9472,3303.0
2023-11-01 13:50:00,124.7,124.75,124.61,124.73,8527.0,118.0135,118.0608,117.9283,118.0419,8527.0
2023-11-01 13:55:00,124.7,124.78,124.57,124.57,7676.0,118.0135,118.0892,117.8904,117.8904,7676.0
2023-11-01 14:00:00,124.56,124.85,124.35,124.83,7842.0,117.881,118.1554,117.6822,118.1365,7842.0
2023-11-01 14:05:00,124.8,124.89,124.64,124.69,6713.0,118.1081,118.1933,117.9567,118.004,6713.0
2023-11-01 14:10:00,124.67,124.7,124.43,124.44,7642.0,117.9851,118.0135,117.7579,117.7674,7642.0
2023-11-01 14:15:00,124.46,124.58,124.14,124.56,7326.0,117.7863,117.8999,117.4835,117.881,7326.0
2023-11-01 14:20:00,124.5,124.61,124.5,124.56,9897.0,117.8242,117.9283,117.8242,117.881,9897.0
2023-11-01 14:25:00,124.57,124.94,124.56,124.84,14598.0,117.8904,118.2406,117.881,118.146,14598.0
2023-11-01 14:30:00,124.81,125.4,124.81,125.33,24227.0,118.1176,118.6759,118.1176,118.6097,24227.0
2023-11-01 14:35:00,125.36,125.44,124.87,125.0,25638.0,118.6381,118.7138,118.1744,118.2974,25638.0
2023-11-01 14:40:00,124.94,124.94,124.43,124.56,7923.0,118.2406,118.2406,117.7579,117.881,7923.0
2023-11-01 14:45:00,124.56,124.74,124.25,124.54,9932.0,117.881,118.0513,117.5876,117.862,9932.0
2023-11-01 14:50:00,124.57,124.78,124.53,124.54,10069.0,117.8904,118.0892,117.8526,117.862,10069.0
2023-11-01 14:55:00,124.62,125.21,124.55,125.1,18089.0,117.9378,118.4961,117.8715,118.392,18089.0
2023-11-01 15:00:00,125.13,125.52,125.07,125.34,14446.0,118.4204,118.7895,118.3636,118.6192,14446.0
2023-11-01 15:05:00,125.34,125.77,125.25,125.67,9210.0,118.6192,119.0261,118.534,118.9315,9210.0
2023-11-01 15:10:00,125.67,125.98,125.62,125.62,10467.0,118.9315,119.2248,118.8841,118.8841,10467.0
2023-11-01 15:15:00,125.67,125.95,125.62,125.79,11328.0,118.9315,119.1964,118.8841,119.045,11328.0
2023-11-01 15:20:00,125.8,126.2,125.78,126.19,20682.0,119.0545,119.433,119.0356,119.4236,20682.0
2023-11-01 15:25:00,126.28,126.31,126.04,126.2,38115.0,119.5087,119.5371,119.2816,119.433,38115.0
2023-11-01 15:30:00,126.21,126.53,126.15,126.2,31686.0,119.4425,119.7453,119.3857,119.433,31686.0
2023-11-01 15:35:00,126.15,126.41,126.15,126.34,9501.0,119.3857,119.6318,119.3857,119.5655,9501.0
2023-11-01 15:40:00,126.34,126.37,126.2,126.26,15777.0,119.5655,119.5939,119.433,119.4898,15777.0
2023-11-01 15:45:00,126.24,126.26,126.07,126.23,20804.0,119.4709,119.4898,119.31,119.4614,20804.0
2023-11-01 15:50:00,126.25,126.3,126.06,126.25,32503.0,119.4804,119.5277,119.3005,119.4804,32503.0
2023-11-01 15:55:00,126.25,126.51,126.25,126.47,125721.0,119.4804,119.7264,119.4804,119.6886,125721.0
2023-11-02 09:30:00,128.47,130.32,128.11,129.9,49034.0,121.5813,123.3321,121.2406,122.9346,49034.0
2023-11-02 09:35:00,129.92,130.03,129.16,129.56,23634.0,122.9536,123.0577,122.2343,122.6129,23634.0
2023-11-02 09:40:00,129.56,129.61,128.93,129.2,38009.0,122.6129,122.6602,122.0167,122.2722,38009.0
2023-11-02 09:45:00,129.37,129.49,128.83,128.96,22889.0,122.4331,122.5466,121.922,122.045,22889.0
2023-11-02 09:50:00,129.15,130.0,129.12,129.94,18983.0,122.2249,123.0293,122.1965,122.9725,18983.0
2023-11-02 09:55:00,130.01,130.28,129.81,130.04,12844.0,123.0387,123.2943,122.8495,123.0671,12844.0
2023-11-02 10:00:00,130.11,130.36,130.02,130.33,11370.0,123.1334,123.37,123.0482,123.3416,11370.0
2023-11-02 10:05:00,130.34,130.45,130.15,130.41,11292.0,123.351,123.4551,123.1712,123.4173,11292.0
2023-11-02 10:10:00,130.41,130.43,130.15,130.19,27857.0,123.4173,123.4362,123.1712,123.2091,27857.0
2023-11-02 10:15:00,130.24,130.64,130.24,130.64,46632.0,123.2564,123.635,123.2564,123.635,46632.0
2023-11-02 10:20:00,130.65,130.7,130.5,130.66,18765.0,123.6444,123.6917,123.5025,123.6539,18765.0
2023-11-02 10:25:00,130.66,130.82,130.5,130.81,23476.0,123.6539,123.8053,123.5025,123.7958,23476.0
2023-11-02 10:30:00,130.81,130.82,130.47,130.49,29079.0,123.7958,123.8053,123.4741,123.493,29079.0
2023-11-02 10:35:00,130.52,131.0,130.52,130.96,13796.0,123.5214,123.9757,123.5214,123.9378,13796.0
2023-11-02 10:40:00,131.0,131.13,130.83,130.89,14611.0,123.9757,124.0987,123.8148,123.8716,14611.0
2023-11-02 10:45:00,130.85,131.18,130.77,131.16,7263.0,123.8337,124.146,123.758,124.1271,7263.0
2023-11-02 10:50:00,131.12,131.18,130.95,131.03,6199.0,124.0892,124.146,123.9283,124.004,6199.0
2023-11-02 10:55:00,131.05,131.05,130.43,130.54,19854.0,124.023,124.023,123.4362,123.5403,19854.0
2023-11-02 11:00:00,130.55,130.59,130.28,130.55,23955.0,123.5498,123.5876,123.2943,123.5498,23955.0
2023-11-02 11:05:00,130.58,130.6,130.38,130.39,3306.0,123.5782,123.5971,123.3889,123.3984,3306.0
2023-11-02 11:10:00,130.43,130.51,130.13,130.29,6860.0,123.4362,123.5119,123.1523,123.3037,6860.0
2023-11-02 11:15:00,130.3,130.45,129.99,130.42,10511.0,123.3132,123.4551,123.0198,123.4268,10511.0
2023-11-02 11:20:00,130.44,130.47,130.21,130.27,6353.0,123.4457,123.4741,123.228,123.2848,6353.0
2023-11-02 11:25:00,130.25,130.62,130.24,130.57,14471.0,123.2659,123.616,123.2564,123.5687,14471.0
2023-11-02 11:30:00,130.6,131.05,130.6,130.86,14505.0,123.5971,124.023,123.5971,123.8432,14505.0
2023-11-02 11:35:00,130.95,131.0,130.74,130.89,5247.0,123.9283,123.9757,123.7296,123.8716,5247.0
2023-11-02 11:40:00,130.8,130.84,130.61,130.72,5431.0,123.7864,123.8242,123.6066,123.7107,5431.0
2023-11-02 11:45:00,130.77,130.99,130.74,130.94,5442.0,123.758,123.9662,123.7296,123.9189,5442.0
2023-11-02 11:50:00,130.99,131.14,130.96,131.04,14941.0,123.9662,124.1082,123.9378,124.0135,14941.0
2023-11-02 11:55:00,131.03,131.09,130.9,130.97,12616.0,124.004,124.0608,123.881,123.9473,12616.0
2023-11-02 12:00:00,130.93,130.98,130.56,130.69,6961.0,123.9094,123.9567,123.5593,123.6823,6961.0
2023-11-02 12:05:00,130.77,130.77,130.3,130.33,4778.0,123.758,123.758,123.3132,123.3416,4778.0
2023-11-02 12:10:00,130.32,130.55,130.25,130.5,5322.0,123.3321,123.5498,123.2659,123.5025,5322.0
2023-11-02 12:15:00,130.52,130.74,130.49,130.71,7901.0,123.5214,123.7296,123.493,123.7012,7901.0
2023-11-02 12:20:00,130.65,130.76,130.6,130.67,7516.0,123.6444,123.7485,123.5971,123.6634,7516.0
2023-11-02 12:25:00,130.67,130.9,130.63,130.77,13676.0,123.6634,123.881,123.6255,123.758,13676.0
2023-11-02 12:30:00,130.82,130.96,130.78,130.82,11049.0,123.8053,123.9378,123.7675,123.8053,11049.0
2023-11-02 12:35:00,130.86,131.05,130.82,131.05,7697.0,123.8432,124.023,123.8053,124.023,7697.0
2023-11-02 12:40:00,131.02,131.19,131.01,131.01,4199.0,123.9946,124.1555,123.9851,123.9851,4199.0
2023-11-02 12:45:00,131.0,131.08,130.85,131.06,14789.0,123.9757,124.0514,123.8337,124.0324,14789.0
2023-11-02 12:50:00,131.06,131.17,130.99,131.01,8787.0,124.0324,124.1365,123.9662,123.9851,8787.0
2023-11-02 12:55:00,131.11,131.11,130.76,130.98,7573.0,124.0798,124.0798,123.7485,123.9567,7573.0
2023-11-02 13:00:00,130.94,131.16,130.85,131.05,6365.0,123.9189,124.1271,123.8337,124.023,6365.0
2023-11-02 13:05:00,131.06,131.47,131.06,131.43,7686.0,124.0324,124.4205,124.0324,124.3826,7686.0
2023-11-02 13:10:00,131.43,131.43,131.18,131.4,20719.0,124.3826,124.3826,124.146,124.3542,20719.0
2023-11-02 13:15:00,131.43,131.69,131.43,131.61,20112.0,124.3826,124.6287,124.3826,124.5529,20112.0
2023-11-02 13:20:00,131.49,131.49,131.26,131.33,4750.0,124.4394,124.4394,124.2217,124.288,4750.0
2023-11-02 13:25:00,131.33,131.41,131.26,131.4,3931.0,124.288,124.3637,124.2217,124.3542,3931.0
2023-11-02 13:30:00,131.41,131.51,131.35,131.41,5336.0,124.3637,124.4583,124.3069,124.3637,5336.0
2023-11-02 13:35:00,131.36,131.43,131.26,131.42,5072.0,124.3164,124.3826,124.2217,124.3731,5072.0
2023-11-02 13:40:00,131.42,131.42,131.03,131.08,8104.0,124.3731,124.3731,124.004,124.0514,8104.0
2023-11-02 13:45:00,131.05,131.25,131.05,131.25,4695.0,124.023,124.2123,124.023,124.2123,4695.0
2023-11-02 13:50:00,131.24,131.28,131.17,131.17,5531.0,124.2028,124.2406,124.1365,124.1365,5531.0
2023-11-02 13:55:00,131.2,131.35,131.17,131.25,8977.0,124.1649,124.3069,124.1365,124.2123,8977.0
2023-11-02 14:00:00,131.25,131.43,131.19,131.21,38927.0,124.2123,124.3826,124.1555,124.1744,38927.0
2023-11-02 14:05:00,131.23,131.23,131.01,131.18,5792.0,124.1933,124.1933,123.9851,124.146,5792.0
2023-11-02 14:10:00,131.19,131.26,131.03,131.09,3640.0,124.1555,124.2217,124.004,124.0608,3640.0
2023-11-02 14:15:00,131.09,131.32,131.06,131.28,6426.0,124.0608,124.2785,124.0324,124.2406,6426.0
2023-11-02 14:20:00,131.28,131.38,131.15,131.25,8914.0,124.2406,124.3353,124.1176,124.2123,8914.0
2023-11-02 14:25:00,131.3,131.39,131.23,131.33,5326.0,124.2596,124.3447,124.1933,124.288,5326.0
2023-11-02 14:30:00,131.35,131.42,131.14,131.23,6892.0,124.3069,124.3731,124.1082,124.1933,6892.0
2023-11-02 14:35:00,131.27,131.44,131.24,131.36,11425.0,124.2312,124.3921,124.2028,124.3164,11425.0
2023-11-02 14:40:00,131.35,131.35,131.13,131.3,4933.0,124.3069,124.3069,124.0987,124.2596,4933.0
2023-11-02 14:45:00,131.28,131.29,131.14,131.17,7889.0,124.2406,124.2501,124.1082,124.1365,7889.0
2023-11-02 14:50:00,131.2,131.2,131.08,131.08,4646.0,124.1649,124.1649,124.0514,124.0514,4646.0
2023-11-02 14:55:00,131.12,131.15,130.98,131.03,6578.0,124.0892,124.1176,123.9567,124.004,6578.0
2023-11-02 15:00:00,131.03,131.24,131.0,131.19,10546.0,124.004,124.2028,123.9757,124.1555,10546.0
2023-11-02 15:05:00,131.18,131.18,130.99,131.0,22896.0,124.146,124.146,123.9662,123.9757,22896.0
2023-11-02 15:10:00,130.99,131.02,130.87,131.01,8993.0,123.9662,123.9946,123.8526,123.9851,8993.0
2023-11-02 15:15:00,131.0,131.17,130.98,131.0,16806.0,123.9757,124.1365,123.9567,123.9757,16806.0
2023-11-02 15:20:00,130.95,131.13,130.92,130.92,7425.0,123.9283,124.0987,123.8999,123.8999,7425.0
2023-11-02 15:25:00,130.96,130.99,130.84,130.9,8474.0,123.9378,123.9662,123.8242,123.881,8474.0
2023-11-02 15:30:00,130.92,130.94,130.62,130.66,15567.0,123.8999,123.9189,123.616,123.6539,15567.0
2023-11-02 15:35:00,130.67,130.9,130.64,130.9,19322.0,123.6634,123.881,123.635,123.881,19322.0
2023-11-02 15:40:00,130.9,130.9,130.64,130.78,22265.0,123.881,123.881,123.635,123.7675,22265.0
2023-11-02 15:45:00,130.78,130.82,130.64,130.69,34404.0,123.7675,123.8053,123.635,123.6823,34404.0
2023-11-02 15:50:00,130.69,130.69,130.39,130.47,72168.0,123.6823,123.6823,123.3984,123.4741,72168.0
2023-11-02 15:55:00,130.45,130.48,130.11,130.24,92462.0,123.4551,123.4835,123.1334,123.2564,92462.0
2023-11-03 09:30:00,132.62,134.01,132.1,133.84,40231.0,125.5088,126.8243,125.0167,126.6634,40231.0
2023-11-03 09:35:00,133.75,134.2,133.57,134.12,12162.0,126.5782,127.0041,126.4079,126.9284,12162.0
2023-11-03 09:40:00,134.11,134.5,133.86,134.01,10773.0,126.9189,127.288,126.6823,126.8243,10773.0
2023-11-03 09:45:00,134.13,134.14,133.73,133.89,15251.0,126.9378,126.9473,126.5593,126.7107,15251.0
2023-11-03 09:50:00,133.99,134.79,133.88,134.71,32123.0,126.8053,127.5624,126.7012,127.4867,32123.0
2023-11-03 09:55:00,134.68,134.82,134.38,134.38,14462.0,127.4583,127.5908,127.1744,127.1744,14462.0
2023-11-03 10:00:00,134.54,134.71,134.34,134.45,27243.0,127.3258,127.4867,127.1366,127.2407,27243.0
2023-11-03 10:05:00,134.53,134.72,134.41,134.57,56699.0,127.3164,127.4962,127.2028,127.3542,56699.0
2023-11-03 10:10:00,134.59,134.8,134.48,134.76,10781.0,127.3732,127.5719,127.2691,127.534,10781.0
2023-11-03 10:15:00,134.89,135.26,134.6,135.12,16988.0,127.6571,128.0072,127.3826,127.8747,16988.0
2023-11-03 10:20:00,135.11,135.26,134.95,135.0,9208.0,127.8653,128.0072,127.7139,127.7612,9208.0
2023-11-03 10:25:00,135.03,135.2,134.58,134.76,8332.0,127.7896,127.9504,127.3637,127.534,8332.0
2023-11-03 10:30:00,134.71,134.84,134.47,134.47,11924.0,127.4867,127.6098,127.2596,127.2596,11924.0
2023-11-03 10:35:00,134.52,134.56,134.23,134.47,8183.0,127.3069,127.3448,127.0325,127.2596,8183.0
2023-11-03 10:40:00,134.44,134.56,134.1,134.26,14345.0,127.2312,127.3448,126.9094,127.0609,14345.0
2023-11-03 10:45:00,134.27,134.36,133.7,133.73,18637.0,127.0703,127.1555,126.5309,126.5593,18637.0
2023-11-03 10:50:00,133.77,133.77,133.15,133.4,10101.0,126.5971,126.5971,126.0104,126.247,10101.0
2023-11-03 10:55:00,133.43,134.05,133.42,133.8,17398.0,126.2754,126.8621,126.2659,126.6255,17398.0
2023-11-03 11:00:00,133.79,133.83,133.63,133.74,12156.0,126.6161,126.6539,126.4646,126.5687,12156.0
2023-11-03 11:05:00,133.76,133.78,133.56,133.61,11778.0,126.5877,126.6066,126.3984,126.4457,11778.0
2023-11-03 11:10:00,133.58,133.68,133.4,133.44,7893.0,126.4173,126.512,126.247,126.2848,7893.0
2023-11-03 11:15:00,133.45,133.57,133.26,133.57,7517.0,126.2943,126.4079,126.1145,126.4079,7517.0
2023-11-03 11:20:00,133.57,133.89,133.56,133.89,9916.0,126.4079,126.7107,126.3984,126.7107,9916.0
2023-11-03 11:25:00,133.89,134.04,133.83,134.02,13652.0,126.7107,126.8526,126.6539,126.8337,13652.0
2023-11-03 11:30:00,134.05,134.18,133.96,134.0,21448.0,126.8621,126.9851,126.7769,126.8148,21448.0
2023-11-03 11:35:00,134.04,134.34,134.04,134.14,6122.0,126.8526,127.1366,126.8526,126.9473,6122.0
2023-11-03 11:40:00,134.2,134.36,134.19,134.36,6751.0,127.0041,127.1555,126.9946,127.1555,6751.0
2023-11-03 11:45:00,134.36,134.62,134.36,134.62,10784.0,127.1555,127.4015,127.1555,127.4015,10784.0
2023-11-03 11:50:00,134.61,134.75,134.54,134.54,6454.0,127.3921,127.5246,127.3258,127.3258,6454.0
2023-11-03 11:55:00,134.52,134.67,134.51,134.63,5666.0,127.3069,127.4489,127.2974,127.411,5666.0
2023-11-03 12:00:00,134.63,134.85,134.6,134.85,5127.0,127.411,127.6192,127.3826,127.6192,5127.0
2023-11-03 12:05:00,134.84,134.86,134.64,134.67,11393.0,127.6098,127.6287,127.4205,127.4489,11393.0
2023-11-03 12:10:00,134.71,134.99,134.54,134.99,8952.0,127.4867,127.7517,127.3258,127.7517,8952.0
2023-11-03 12:15:00,135.0,135.05,134.88,135.03,10765.0,127.7612,127.8085,127.6476,127.7896,10765.0
2023-11-03 12:20:00,135.03,135.15,134.91,135.03,7629.0,127.7896,127.9031,127.676,127.7896,7629.0
2023-11-03 12:25:00,135.0,135.11,134.95,135.03,6639.0,127.7612,127.8653,127.7139,127.7896,6639.0
2023-11-03 12:30:00,135.07,135.57,135.07,135.52,17771.0,127.8274,128.3006,127.8274,128.2533,17771.0
2023-11-03 12:35:00,135.55,135.66,135.09,135.2,20421.0,128.2817,128.3858,127.8463,127.9504,20421.0
2023-11-03 12:40:00,135.2,135.33,134.9,135.12,13090.0,127.9504,128.0735,127.6665,127.8747,13090.0
2023-11-03 12:45:00,135.03,135.17,135.0,135.09,5074.0,127.7896,127.9221,127.7612,127.8463,5074.0
2023-11-03 12:50:00,135.06,135.2,134.99,135.04,7667.0,127.818,127.9504,127.7517,127.799,7667.0
2023-11-03 12:55:00,135.05,135.15,134.99,135.03,5659.0,127.8085,127.9031,127.7517,127.7896,5659.0
2023-11-03 13:00:00,134.99,135.06,134.94,135.02,8085.0,127.7517,127.818,127.7044,127.7801,8085.0
2023-11-03 13:05:00,135.01,135.13,134.87,134.93,17691.0,127.7706,127.8842,127.6381,127.6949,17691.0
2023-11-03 13:10:00,134.9,134.95,134.54,134.6,46718.0,127.6665,127.7139,127.3258,127.3826,46718.0
2023-11-03 13:15:00,134.59,134.64,134.38,134.62,23136.0,127.3732,127.4205,127.1744,127.4015,23136.0
2023-11-03 13:20:00,134.59,134.64,134.31,134.31,9522.0,127.3732,127.4205,127.1082,127.1082,9522.0
2023-11-03 13:25:00,134.34,134.34,134.1,134.21,14883.0,127.1366,127.1366,126.9094,127.0135,14883.0
2023-11-03 13:30:00,134.24,134.35,134.19,134.34,8107.0,127.0419,127.146,126.9946,127.1366,8107.0
2023-11-03 13:35:00,134.36,134.36,134.15,134.15,8412.0,127.1555,127.1555,126.9568,126.9568,8412.0
2023-11-03 13:40:00,134.12,134.18,134.03,134.03,8899.0,126.9284,126.9851,126.8432,126.8432,8899.0
2023-11-03 13:45:00,134.05,134.14,133.99,134.12,8113.0,126.8621,126.9473,126.8053,126.9284,8113.0
2023-11-03 13:50:00,134.14,134.16,134.05,134.1,14730.0,126.9473,126.9662,126.8621,126.9094,14730.0
2023-11-03 13:55:00,134.13,134.3,134.07,134.26,14732.0,126.9378,127.0987,126.881,127.0609,14732.0
2023-11-03 14:00:00,134.25,134.43,134.19,134.34,9166.0,127.0514,127.2217,126.9946,127.1366,9166.0
2023-11-03 14:05:00,134.32,134.37,134.13,134.14,6968.0,127.1176,127.165,126.9378,126.9473,6968.0
2023-11-03 14:10:00,134.1,134.25,134.04,134.25,8105.0,126.9094,127.0514,126.8526,127.0514,8105.0
2023-11-03 14:15:00,134.21,134.24,134.06,134.19,12838.0,127.0135,127.0419,126.8716,126.9946,12838.0
2023-11-03 14:20:00,134.21,134.29,133.98,134.29,22480.0,127.0135,127.0892,126.7959,127.0892,22480.0
2023-11-03 14:25:00,134.3,134.3,134.1,134.28,6989.0,127.0987,127.0987,126.9094,127.0798,6989.0
2023-11-03 14:30:00,134.25,134.36,134.08,134.36,11793.0,127.0514,127.1555,126.8905,127.1555,11793.0
2023-11-03 14:35:00,134.31,134.34,134.18,134.34,8128.0,127.1082,127.1366,126.9851,127.1366,8128.0
2023-11-03 14:40:00,134.38,134.42,134.27,134.33,10982.0,127.1744,127.2123,127.0703,127.1271,10982.0
2023-11-03 14:45:00,134.31,134.53,134.29,134.49,7995.0,127.1082,127.3164,127.0892,127.2785,7995.0
2023-11-03 14:50:00,134.5,134.54,134.39,134.48,6647.0,127.288,127.3258,127.1839,127.2691,6647.0
2023-11-03 14:55:00,134.49,134.51,134.28,134.32,19134.0,127.2785,127.2974,127.0798,127.1176,19134.0
2023-11-03 15:00:00,134.34,134.35,134.2,134.34,13866.0,127.1366,127.146,127.0041,127.1366,13866.0
2023-11-03 15:05:00,134.37,134.37,134.05,134.1,12312.0,127.165,127.165,126.8621,126.9094,12312.0
2023-11-03 15:10:00,134.12,134.13,133.72,133.9,13343.0,126.9284,126.9378,126.5498,126.7202,13343.0
2023-11-03 15:15:00,133.88,134.0,133.82,133.87,15016.0,126.7012,126.8148,126.6444,126.6918,15016.0
2023-11-03 15:20:00,133.88,133.9,133.78,133.87,17000.0,126.7012,126.7202,126.6066,126.6918,17000.0
2023-11-03 15:25:00,133.87,133.89,133.65,133.69,14314.0,126.6918,126.7107,126.4836,126.5214,14314.0
2023-11-03 15:30:00,133.7,133.9,133.61,133.82,23376.0,126.5309,126.7202,126.4457,126.6444,23376.0
2023-11-03 15:35:00,133.81,133.89,133.72,133.75,14063.0,126.635,126.7107,126.5498,126.5782,14063.0
2023-11-03 15:40:00,133.75,133.85,133.64,133.74,21749.0,126.5782,126.6728,126.4741,126.5687,21749.0
2023-11-03 15:45:00,133.75,133.85,133.55,133.65,46633.0,126.5782,126.6728,126.3889,126.4836,46633.0
2023-11-03 15:50:00,133.62,133.73,133.06,133.11,89451.0,126.4552,126.5593,125.9252,125.9725,89451.0
2023-11-03 15:55:00,133.11,133.15,132.83,132.88,179782.0,125.9725,126.0104,125.7075,125.7549,179782.0
2023-11-06 09:30:00,132.31,132.32,130.88,130.88,48906.0,125.2154,125.2249,123.8621,123.8621,48906.0
2023-11-06 09:35:00,130.8,130.82,129.78,130.49,21491.0,123.7864,123.8053,122.8211,123.493,21491.0
2023-11-06 09:40:00,130.47,130.7,130.09,130.55,15403.0,123.4741,123.6917,123.1145,123.5498,15403.0
2023-11-06 09:45:00,130.59,130.66,129.84,130.29,23035.0,123.5876,123.6539,122.8779,123.3037,23035.0
2023-11-06 09:50:00,130.34,130.35,129.75,130.04,27304.0,123.351,123.3605,122.7927,123.0671,27304.0
2023-11-06 09:55:00,130.1,130.58,129.92,130.32,18972.0,123.1239,123.5782,122.9536,123.3321,18972.0
2023-11-06 10:00:00,130.4,130.55,129.76,129.76,15116.0,123.4078,123.5498,122.8021,122.8021,15116.0
2023-11-06 10:05:00,129.8,130.21,129.68,129.79,22202.0,122.84,123.228,122.7264,122.8305,22202.0
2023-11-06 10:10:00,129.78,129.78,129.24,129.24,10889.0,122.8211,122.8211,122.31,122.31,10889.0
2023-11-06 10:15:00,129.28,129.5,129.16,129.47,11525.0,122.3479,122.5561,122.2343,122.5277,11525.0
2023-11-06 10:20:00,129.43,129.69,129.41,129.64,4448.0,122.4898,122.7359,122.4709,122.6886,4448.0
2023-11-06 10:25:00,129.42,129.48,129.13,129.24,10452.0,122.4804,122.5372,122.2059,122.31,10452.0
2023-11-06 10:30:00,129.3,129.57,129.24,129.56,5794.0,122.3668,122.6223,122.31,122.6129,5794.0
2023-11-06 10:35:00,129.62,130.02,129.62,129.96,3860.0,122.6697,123.0482,122.6697,122.9914,3860.0
2023-11-06 10:40:00,129.87,129.93,129.3,129.44,8581.0,122.9062,122.963,122.3668,122.4993,8581.0
2023-11-06 10:45:00,129.43,129.63,129.41,129.46,9497.0,122.4898,122.6791,122.4709,122.5182,9497.0
2023-11-06 10:50:00,129.49,129.92,129.24,129.87,17794.0,122.5466,122.9536,122.31,122.9062,17794.0
2023-11-06 10:55:00,129.94,129.94,129.76,129.78,5127.0,122.9725,122.9725,122.8021,122.8211,5127.0
2023-11-06 11:00:00,129.84,129.84,129.45,129.61,10553.0,122.8779,122.8779,122.5088,122.6602,10553.0
2023-11-06 11:05:00,129.69,129.76,129.57,129.59,9011.0,122.7359,122.8021,122.6223,122.6413,9011.0
2023-11-06 11:10:00,129.59,129.6,129.33,129.47,13457.0,122.6413,122.6507,122.3952,122.5277,13457.0
2023-11-06 11:15:00,129.45,129.46,129.28,129.34,10204.0,122.5088,122.5182,122.3479,122.4047,10204.0
2023-11-06 11:20:00,129.32,129.32,128.82,128.9,21279.0,122.3857,122.3857,121.9126,121.9883,21279.0
2023-11-06 11:25:00,128.92,129.16,128.89,129.03,13475.0,122.0072,122.2343,121.9788,122.1113,13475.0
2023-11-06 11:30:00,129.0,129.03,128.68,128.7,38840.0,122.0829,122.1113,121.7801,121.799,38840.0
2023-11-06 11:35:00,128.72,129.11,128.64,128.88,24778.0,121.8179,122.187,121.7422,121.9693,24778.0
2023-11-06 11:40:00,128.85,128.95,128.75,128.87,4223.0,121.9409,122.0356,121.8463,121.9599,4223.0
2023-11-06 11:45:00,128.82,129.06,128.79,129.01,12823.0,121.9126,122.1397,121.8842,122.0924,12823.0
2023-11-06 11:50:00,129.01,129.11,128.91,128.96,12459.0,122.0924,122.187,121.9977,122.045,12459.0
2023-11-06 11:55:00,129.0,129.06,128.92,129.03,6798.0,122.0829,122.1397,122.0072,122.1113,6798.0
2023-11-06 12:00:00,129.03,129.1,128.85,128.85,26420.0,122.1113,122.1775,121.9409,121.9409,26420.0
2023-11-06 12:05:00,128.85,128.88,128.59,128.61,6331.0,121.9409,121.9693,121.6949,121.7138,6331.0
2023-11-06 12:10:00,128.6,128.61,128.23,128.34,14902.0,121.7043,121.7138,121.3542,121.4583,14902.0
2023-11-06 12:15:00,128.31,128.45,128.31,128.38,13058.0,121.4299,121.5624,121.4299,121.4961,13058.0
2023-11-06 12:20:00,128.42,128.86,128.4,128.69,7842.0,121.534,121.9504,121.5151,121.7895,7842.0
2023-11-06 12:25:00,128.67,128.77,128.56,128.67,3612.0,121.7706,121.8652,121.6665,121.7706,3612.0
2023-11-06 12:30:00,128.71,128.71,128.56,128.67,3590.0,121.8084,121.8084,121.6665,121.7706,3590.0
2023-11-06 12:35:00,128.69,128.74,128.59,128.63,3136.0,121.7895,121.8368,121.6949,121.7327,3136.0
2023-11-06 12:40:00,128.69,128.72,128.52,128.53,3180.0,121.7895,121.8179,121.6286,121.6381,3180.0
2023-11-06 12:45:00,128.61,128.64,128.53,128.58,2199.0,121.7138,121.7422,121.6381,121.6854,2199.0
2023-11-06 12:50:00,128.6,128.6,128.2,128.33,7572.0,121.7043,121.7043,121.3258,121.4488,7572.0
2023-11-06 12:55:00,128.38,128.67,128.38,128.67,4686.0,121.4961,121.7706,121.4961,121.7706,4686.0
2023-11-06 13:00:00,128.67,128.68,128.51,128.56,6288.0,121.7706,121.7801,121.6192,121.6665,6288.0
2023-11-06 13:05:00,128.63,128.7,128.48,128.5,9387.0,121.7327,121.799,121.5908,121.6097,9387.0
2023-11-06 13:10:00,128.45,128.45,128.26,128.35,21913.0,121.5624,121.5624,121.3826,121.4678,21913.0
2023-11-06 13:15:00,128.36,128.55,128.3,128.38,12175.0,121.4772,121.657,121.4204,121.4961,12175.0
2023-11-06 13:20:00,128.29,128.69,128.15,128.67,8108.0,121.411,121.7895,121.2785,121.7706,8108.0
2023-11-06 13:25:00,128.64,128.73,128.58,128.72,3600.0,121.7422,121.8274,121.6854,121.8179,3600.0
2023-11-06 13:30:00,128.72,128.72,128.06,128.07,19289.0,121.8179,121.8179,121.1933,121.2028,19289.0
2023-11-06 13:35:00,128.07,128.32,127.97,128.18,10024.0,121.2028,121.4394,121.1081,121.3069,10024.0
2023-11-06 13:40:00,128.21,128.23,128.08,128.12,6130.0,121.3353,121.3542,121.2122,121.2501,6130.0
2023-11-06 13:45:00,128.08,128.16,127.98,128.13,6220.0,121.2122,121.2879,121.1176,121.2595,6220.0
2023-11-06 13:50:00,128.08,128.22,127.99,127.99,7376.0,121.2122,121.3447,121.1271,121.1271,7376.0
2023-11-06 13:55:00,128.04,128.32,128.0,128.24,8908.0,121.1744,121.4394,121.1365,121.3637,8908.0
2023-11-06 14:00:00,128.27,128.41,128.09,128.24,11557.0,121.392,121.5245,121.2217,121.3637,11557.0
2023-11-06 14:05:00,128.14,128.23,127.85,127.85,12994.0,121.269,121.3542,120.9946,120.9946,12994.0
2023-11-06 14:10:00,127.91,128.0,127.74,127.75,7794.0,121.0513,121.1365,120.8905,120.8999,7794.0
2023-11-06 14:15:00,127.8,128.03,127.74,128.03,6714.0,120.9472,121.1649,120.8905,121.1649,6714.0
2023-11-06 14:20:00,127.94,128.2,127.93,127.97,14707.0,121.0797,121.3258,121.0703,121.1081,14707.0
2023-11-06 14:25:00,127.98,128.32,127.98,128.26,10406.0,121.1176,121.4394,121.1176,121.3826,10406.0
2023-11-06 14:30:00,128.22,128.32,128.15,128.26,7200.0,121.3447,121.4394,121.2785,121.3826,7200.0
2023-11-06 14:35:00,128.29,128.33,128.18,128.25,2800.0,121.411,121.4488,121.3069,121.3731,2800.0
2023-11-06 14:40:00,128.21,128.45,128.2,128.4,6832.0,121.3353,121.5624,121.3258,121.5151,6832.0
2023-11-06 14:45:00,128.37,128.4,128.28,128.36,5856.0,121.4867,121.5151,121.4015,121.4772,5856.0
2023-11-06 14:50:00,128.35,128.45,128.35,128.45,4221.0,121.4678,121.5624,121.4678,121.5624,4221.0
2023-11-06 14:55:00,128.42,128.48,128.34,128.45,6951.0,121.534,121.5908,121.4583,121.5624,6951.0
2023-11-06 15:00:00,128.44,128.58,128.39,128.47,9286.0,121.5529,121.6854,121.5056,121.5813,9286.0
2023-11-06 15:05:00,128.49,128.57,128.41,128.54,12516.0,121.6002,121.676,121.5245,121.6476,12516.0
2023-11-06 15:10:00,128.54,128.58,128.37,128.37,6843.0,121.6476,121.6854,121.4867,121.4867,6843.0
2023-11-06 15:15:00,128.38,128.5,128.35,128.47,5518.0,121.4961,121.6097,121.4678,121.5813,5518.0
2023-11-06 15:20:00,128.48,128.61,128.31,128.51,11468.0,121.5908,121.7138,121.4299,121.6192,11468.0
2023-11-06 15:25:00,128.55,128.79,128.44,128.72,5353.0,121.657,121.8842,121.5529,121.8179,5353.0
2023-11-06 15:30:00,128.75,128.99,128.65,128.99,11844.0,121.8463,122.0734,121.7517,122.0734,11844.0
2023-11-06 15:35:00,128.99,129.02,128.82,128.87,9894.0,122.0734,122.1018,121.9126,121.9599,9894.0
2023-11-06 15:40:00,128.93,129.11,128.85,128.9,15070.0,122.0167,122.187,121.9409,121.9883,15070.0
2023-11-06 15:45:00,128.89,129.08,128.83,129.07,22234.0,121.9788,122.1586,121.922,122.1491,22234.0
2023-11-06 15:50:00,129.1,129.36,129.02,129.36,28944.0,122.1775,122.4236,122.1018,122.4236,28944.0
2023-11-06 15:55:00,129.35,129.5,129.25,129.48,126010.0,122.4141,122.5561,122.3195,122.5372,126010.0
2023-11-07 09:30:00,129.5,129.51,128.3,128.31,26868.0,122.5561,122.5656,121.4204,121.4299,26868.0
2023-11-07 09:35:00,128.33,128.92,128.07,128.56,25335.0,121.4488,122.0072,121.2028,121.6665,25335.0
2023-11-07 09:40:00,128.44,128.75,127.96,128.75,19020.0,121.5529,121.8463,121.0987,121.8463,19020.0
2023-11-07 09:45:00,128.76,128.86,128.49,128.61,10748.0,121.8558,121.9504,121.6002,121.7138,10748.0
2023-11-07 09:50:00,128.62,128.85,128.49,128.54,13533.0,121.7233,121.9409,121.6002,121.6476,13533.0
2023-11-07 09:55:00,128.53,128.96,128.53,128.79,21256.0,121.6381,122.045,121.6381,121.8842,21256.0
2023-11-07 10:00:00,128.78,129.35,128.78,129.32,7596.0,121.8747,122.4141,121.8747,122.3857,7596.0
2023-11-07 10:05:00,129.34,129.34,128.36,128.5,15493.0,122.4047,122.4047,121.4772,121.6097,15493.0
2023-11-07 10:10:00,128.5,129.03,128.41,128.74,8197.0,121.6097,122.1113,121.5245,121.8368,8197.0
2023-11-07 10:15:00,128.64,128.87,128.59,128.78,5382.0,121.7422,121.9599,121.6949,121.8747,5382.0
2023-11-07 10:20:00,128.78,128.92,128.66,128.84,15031.0,121.8747,122.0072,121.7611,121.9315,15031.0
2023-11-07 10:25:00,128.8,128.93,128.79,128.91,8346.0,121.8936,122.0167,121.8842,121.9977,8346.0
2023-11-07 10:30:00,128.84,128.96,128.66,128.81,11679.0,121.9315,122.045,121.7611,121.9031,11679.0
2023-11-07 10:35:00,128.81,128.81,128.39,128.4,9905.0,121.9031,121.9031,121.5056,121.5151,9905.0
2023-11-07 10:40:00,128.44,128.48,128.19,128.32,24487.0,121.5529,121.5908,121.3163,121.4394,24487.0
2023-11-07 10:45:00,128.27,128.34,127.96,128.03,24177.0,121.392,121.4583,121.0987,121.1649,24177.0
2023-11-07 10:50:00,127.97,128.4,127.92,128.34,29721.0,121.1081,121.5151,121.0608,121.4583,29721.0
2023-11-07 10:55:00,128.34,128.65,128.34,128.65,29267.0,121.4583,121.7517,121.4583,121.7517,29267.0
2023-11-07 11:00:00,128.59,128.74,128.43,128.66,14689.0,121.6949,121.8368,121.5435,121.7611,14689.0
2023-11-07 11:05:00,128.65,128.65,128.39,128.39,9705.0,121.7517,121.7517,121.5056,121.5056,9705.0
2023-11-07 11:10:00,128.39,128.54,128.37,128.48,7540.0,121.5056,121.6476,121.4867,121.5908,7540.0
2023-11-07 11:15:00,128.39,128.52,128.39,128.41,8141.0,121.5056,121.6286,121.5056,121.5245,8141.0
2023-11-07 11:20:00,128.46,128.47,128.23,128.26,10855.0,121.5719,121.5813,121.3542,121.3826,10855.0
2023-11-07 11:25:00,128.25,128.25,128.06,128.15,14800.0,121.3731,121.3731,121.1933,121.2785,14800.0
2023-11-07 11:30:00,128.13,128.45,128.12,128.41,6893.0,121.2595,121.5624,121.2501,121.5245,6893.0
2023-11-07 11:35:00,128.37,128.54,128.28,128.49,14188.0,121.4867,121.6476,121.4015,121.6002,14188.0
2023-11-07 11:40:00,128.5,128.6,128.45,128.49,4388.0,121.6097,121.7043,121.5624,121.6002,4388.0
2023-11-07 11:45:00,128.47,128.52,128.35,128.45,8014.0,121.5813,121.6286,121.4678,121.5624,8014.0
2023-11-07 11:50:00,128.46,128.52,128.38,128.41,5844.0,121.5719,121.6286,121.4961,121.5245,5844.0
2023-11-07 11:55:00,128.41,128.6,128.37,128.52,5070.0,121.5245,121.7043,121.4867,121.6286,5070.0
2023-11-07 12:00:00,128.49,128.51,128.29,128.3,9026.0,121.6002,121.6192,121.411,121.4204,9026.0
2023-11-07 12:05:00,128.25,128.46,128.16,128.44,3801.0,121.3731,121.5719,121.2879,121.5529,3801.0
2023-11-07 12:10:00,128.43,128.49,128.27,128.32,14611.0,121.5435,121.6002,121.392,121.4394,14611.0
2023-11-07 12:15:00,128.3,128.49,128.27,128.32,6850.0,121.4204,121.6002,121.392,121.4394,6850.0
2023-11-07 12:20:00,128.34,128.39,128.27,128.36,3720.0,121.4583,121.5056,121.392,121.4772,3720.0
2023-11-07 12:25:00,128.3,128.47,128.29,128.44,7177.0,121.4204,121.5813,121.411,121.5529,7177.0
2023-11-07 12:30:00,128.4,128.61,128.04,128.61,26106.0,121.5151,121.7138,121.1744,121.7138,26106.0
2023-11-07 12:35:00,128.57,128.57,128.45,128.46,3242.0,121.676,121.676,121.5624,121.5719,3242.0
2023-11-07 12:40:00,128.51,128.58,128.46,128.51,2469.0,121.6192,121.6854,121.5719,121.6192,2469.0
2023-11-07 12:45:00,128.55,128.8,128.55,128.55,11718.0,121.657,121.8936,121.657,121.657,11718.0
2023-11-07 12:50:00,128.54,128.64,128.54,128.57,4402.0,121.6476,121.7422,121.6476,121.676,4402.0
2023-11-07 12:55:00,128.58,128.72,128.5,128.72,7831.0,121.6854,121.8179,121.6097,121.8179,7831.0
2023-11-07 13:00:00,128.77,128.89,128.74,128.87,5123.0,121.8652,121.9788,121.8368,121.9599,5123.0
2023-11-07 13:05:00,128.92,129.19,128.81,129.19,8160.0,122.0072,122.2627,121.9031,122.2627,8160.0
2023-11-07 13:10:00,129.14,129.28,129.14,129.25,3471.0,122.2154,122.3479,122.2154,122.3195,3471.0
2023-11-07 13:15:00,129.21,129.26,129.04,129.1,3937.0,122.2816,122.329,122.1208,122.1775,3937.0
2023-11-07 13:20:00,129.12,129.13,128.65,128.7,9535.0,122.1965,122.2059,121.7517,121.799,9535.0
2023-11-07 13:25:00,128.69,128.76,128.55,128.76,7837.0,121.7895,121.8558,121.657,121.8558,7837.0
2023-11-07 13:30:00,128.76,128.96,128.72,128.81,5354.0,121.8558,122.045,121.8179,121.9031,5354.0
2023-11-07 13:35:00,128.85,129.0,128.83,129.0,3925.0,121.9409,122.0829,121.922,122.0829,3925.0
2023-11-07 13:40:00,129.07,129.11,128.93,129.01,3534.0,122.1491,122.187,122.0167,122.0924,3534.0
2023-11-07 13:45:00,129.0,129.09,128.99,128.99,2215.0,122.0829,122.1681,122.0734,122.0734,2215.0
2023-11-07 13:50:00,128.99,129.01,128.81,128.86,11341.0,122.0734,122.0924,121.9031,121.9504,11341.0
2023-11-07 13:55:00,128.88,128.89,128.67,128.71,13044.0,121.9693,121.9788,121.7706,121.8084,13044.0
2023-11-07 14:00:00,128.71,129.08,128.71,128.94,4555.0,121.8084,122.1586,121.8084,122.0261,4555.0
2023-11-07 14:05:00,128.92,128.92,128.6,128.63,7383.0,122.0072,122.0072,121.7043,121.7327,7383.0
2023-11-07 14:10:00,128.67,128.68,128.59,128.59,5382.0,121.7706,121.7801,121.6949,121.6949,5382.0
2023-11-07 14:15:00,128.53,128.63,128.45,128.62,11749.0,121.6381,121.7327,121.5624,121.7233,11749.0
2023-11-07 14:20:00,128.65,128.71,128.57,128.71,3375.0,121.7517,121.8084,121.676,121.8084,3375.0
2023-11-07 14:25:00,128.66,128.66,128.44,128.5,4358.0,121.7611,121.7611,121.5529,121.6097,4358.0
2023-11-07 14:30:00,128.53,128.63,128.48,128.53,5690.0,121.6381,121.7327,121.5908,121.6381,5690.0
2023-11-07 14:35:00,128.52,128.54,128.33,128.39,5588.0,121.6286,121.6476,121.4488,121.5056,5588.0
2023-11-07 14:40:00,128.38,128.39,128.29,128.31,8262.0,121.4961,121.5056,121.411,121.4299,8262.0
2023-11-07 14:45:00,128.3,128.47,128.3,128.39,9112.0,121.4204,121.5813,121.4204,121.5056,9112.0
2023-11-07 14:50:00,128.39,128.52,128.37,128.51,5579.0,121.5056,121.6286,121.4867,121.6192,5579.0
2023-11-07 14:55:00,128.51,128.59,128.42,128.46,7307.0,121.6192,121.6949,121.534,121.5719,7307.0
2023-11-07 15:00:00,128.46,128.7,128.46,128.55,4704.0,121.5719,121.799,121.5719,121.657,4704.0
2023-11-07 15:05:00,128.54,128.68,128.53,128.68,4257.0,121.6476,121.7801,121.6381,121.7801,4257.0
2023-11-07 15:10:00,128.67,128.71,128.53,128.71,4905.0,121.7706,121.8084,121.6381,121.8084,4905.0
2023-11-07 15:15:00,128.67,128.67,128.57,128.66,7560.0,121.7706,121.7706,121.676,121.7611,7560.0
2023-11-07 15:20:00,128.64,128.75,128.58,128.62,21547.0,121.7422,121.8463,121.6854,121.7233,21547.0
2023-11-07 15:25:00,128.61,128.61,128.53,128.55,6211.0,121.7138,121.7138,121.6381,121.657,6211.0
2023-11-07 15:30:00,128.57,128.62,128.51,128.57,15559.0,121.676,121.7233,121.6192,121.676,15559.0
2023-11-07 15:35:00,128.55,128.63,128.52,128.55,22429.0,121.657,121.7327,121.6286,121.657,22429.0
2023-11-07 15:40:00,128.54,128.55,128.4,128.47,11807.0,121.6476,121.657,121.5151,121.5813,11807.0
2023-11-07 15:45:00,128.47,128.47,128.27,128.31,28803.0,121.5813,121.5813,121.392,121.4299,28803.0
2023-11-07 15:50:00,128.3,128.3,128.0,128.03,49017.0,121.4204,121.4204,121.1365,121.1649,49017.0
2023-11-07 15:55:00,128.04,128.15,127.92,128.0,104008.0,121.1744,121.2785,121.0608,121.1365,104008.0
2023-11-08 09:30:00,127.96,128.27,127.92,128.06,16795.0,121.0987,121.392,121.0608,121.1933,16795.0
2023-11-08 09:35:00,127.79,128.06,127.4,127.74,7486.0,120.9378,121.1933,120.5687,120.8905,7486.0
2023-11-08 09:40:00,127.67,127.67,127.27,127.46,6108.0,120.8242,120.8242,120.4457,120.6255,6108.0
2023-11-08 09:45:00,127.31,128.17,127.31,128.05,11656.0,120.4835,121.2974,120.4835,121.1838,11656.0
2023-11-08 09:50:00,128.09,128.09,127.72,127.91,6827.0,121.2217,121.2217,120.8715,121.0513,6827.0
2023-11-08 09:55:00,127.89,128.07,127.55,127.55,13983.0,121.0324,121.2028,120.7106,120.7106,13983.0
2023-11-08 10:00:00,127.57,127.75,127.49,127.74,4715.0,120.7296,120.8999,120.6539,120.8905,4715.0
2023-11-08 10:05:00,127.7,127.82,127.52,127.72,8713.0,120.8526,120.9662,120.6823,120.8715,8713.0
2023-11-08 10:10:00,127.75,127.95,127.69,127.82,3169.0,120.8999,121.0892,120.8431,120.9662,3169.0
2023-11-08 10:15:00,127.78,127.85,127.71,127.85,1731.0,120.9283,120.9946,120.8621,120.9946,1731.0
2023-11-08 10:20:00,127.84,127.98,127.75,127.9,2762.0,120.9851,121.1176,120.8999,121.0419,2762.0
2023-11-08 10:25:00,127.91,128.1,127.9,128.04,3349.0,121.0513,121.2312,121.0419,121.1744,3349.0
2023-11-08 10:30:00,127.99,128.04,127.93,127.96,3703.0,121.1271,121.1744,121.0703,121.0987,3703.0
2023-11-08 10:35:00,127.9,128.09,127.86,128.02,6793.0,121.0419,121.2217,121.004,121.1554,6793.0
2023-11-08 10:40:00,128.17,128.24,128.09,128.12,3213.0,121.2974,121.3637,121.2217,121.2501,3213.0
2023-11-08 10:45:00,128.11,128.16,128.02,128.11,4623.0,121.2406,121.2879,121.1554,121.2406,4623.0
2023-11-08 10:50:00,128.05,128.09,127.84,127.89,4745.0,121.1838,121.2217,120.9851,121.0324,4745.0
2023-11-08 10:55:00,127.83,128.17,127.82,128.15,2293.0,120.9756,121.2974,120.9662,121.2785,2293.0
2023-11-08 11:00:00,128.13,128.34,128.03,128.23,20098.0,121.2595,121.4583,121.1649,121.3542,20098.0
2023-11-08 11:05:00,128.26,128.43,128.18,128.25,2723.0,121.3826,121.5435,121.3069,121.3731,2723.0
2023-11-08 11:10:00,128.27,128.33,128.18,128.21,3827.0,121.392,121.4488,121.3069,121.3353,3827.0
2023-11-08 11:15:00,128.24,128.27,128.11,128.15,4377.0,121.3637,121.392,121.2406,121.2785,4377.0
2023-11-08 11:20:00,128.15,128.33,127.97,127.97,15145.0,121.2785,121.4488,121.1081,121.1081,15145.0
2023-11-08 11:25:00,127.99,128.13,127.96,128.07,1825.0,121.1271,121.2595,121.0987,121.2028,1825.0
2023-11-08 11:30:00,127.98,128.17,127.98,128.16,6303.0,121.1176,121.2974,121.1176,121.2879,6303.0
2023-11-08 11:35:00,128.22,128.42,128.19,128.33,5577.0,121.3447,121.534,121.3163,121.4488,5577.0
2023-11-08 11:40:00,128.35,128.56,128.35,128.56,911.0,121.4678,121.6665,121.4678,121.6665,911.0
2023-11-08 11:45:00,128.5,128.56,128.32,128.36,4787.0,121.6097,121.6665,121.4394,121.4772,4787.0
2023-11-08 11:50:00,128.29,128.31,128.12,128.26,3569.0,121.411,121.4299,121.2501,121.3826,3569.0
2023-11-08 11:55:00,128.21,128.25,128.13,128.14,923.0,121.3353,121.3731,121.2595,121.269,923.0
2023-11-08 12:00:00,128.07,128.15,127.7,127.72,8132.0,121.2028,121.2785,120.8526,120.8715,8132.0
2023-11-08 12:05:00,127.7,127.84,127.51,127.58,6735.0,120.8526,120.9851,120.6728,120.739,6735.0
2023-11-08 12:10:00,127.58,127.96,127.58,127.88,2541.0,120.739,121.0987,120.739,121.023,2541.0
2023-11-08 12:15:00,127.91,128.13,127.91,127.95,3381.0,121.0513,121.2595,121.0513,121.0892,3381.0
2023-11-08 12:20:00,127.98,128.15,127.97,128.03,6556.0,121.1176,121.2785,121.1081,121.1649,6556.0
2023-11-08 12:25:00,128.02,128.05,127.92,127.92,4830.0,121.1554,121.1838,121.0608,121.0608,4830.0
2023-11-08 12:30:00,127.91,127.91,127.64,127.85,10060.0,121.0513,121.0513,120.7958,120.9946,10060.0
2023-11-08 12:35:00,127.84,127.88,127.76,127.87,6461.0,120.9851,121.023,120.9094,121.0135,6461.0
2023-11-08 12:40:00,127.78,128.01,127.78,128.01,2220.0,120.9283,121.146,120.9283,121.146,2220.0
2023-11-08 12:45:00,128.01,128.08,127.96,128.06,2764.0,121.146,121.2122,121.0987,121.1933,2764.0
2023-11-08 12:50:00,127.96,127.96,127.7,127.75,6309.0,121.0987,121.0987,120.8526,120.8999,6309.0
2023-11-08 12:55:00,127.72,127.84,127.58,127.84,6207.0,120.8715,120.9851,120.739,120.9851,6207.0
2023-11-08 13:00:00,127.8,127.91,127.7,127.91,2410.0,120.9472,121.0513,120.8526,121.0513,2410.0
2023-11-08 13:05:00,127.93,128.01,127.84,127.85,6258.0,121.0703,121.146,120.9851,120.9946,6258.0
2023-11-08 13:10:00,127.84,127.84,127.64,127.69,4542.0,120.9851,120.9851,120.7958,120.8431,4542.0
2023-11-08 13:15:00,127.67,127.67,127.55,127.56,2310.0,120.8242,120.8242,120.7106,120.7201,2310.0
2023-11-08 13:20:00,127.53,127.72,127.53,127.72,1076.0,120.6917,120.8715,120.6917,120.8715,1076.0
2023-11-08 13:25:00,127.68,127.85,127.68,127.83,4141.0,120.8337,120.9946,120.8337,120.9756,4141.0
2023-11-08 13:30:00,127.88,127.92,127.77,127.85,3510.0,121.023,121.0608,120.9189,120.9946,3510.0
2023-11-08 13:35:00,127.87,127.91,127.78,127.78,2175.0,121.0135,121.0513,120.9283,120.9283,2175.0
2023-11-08 13:40:00,127.81,127.86,127.78,127.79,3757.0,120.9567,121.004,120.9283,120.9378,3757.0
2023-11-08 13:45:00,127.81,127.87,127.78,127.85,2898.0,120.9567,121.0135,120.9283,120.9946,2898.0
2023-11-08 13:50:00,127.87,127.87,127.82,127.82,1100.0,121.0135,121.0135,120.9662,120.9662,1100.0
2023-11-08 13:55:00,127.81,127.81,127.66,127.66,4157.0,120.9567,120.9567,120.8148,120.8148,4157.0
2023-11-08 14:00:00,127.69,127.76,127.61,127.67,8951.0,120.8431,120.9094,120.7674,120.8242,8951.0
2023-11-08 14:05:00,127.7,127.71,127.57,127.62,7905.0,120.8526,120.8621,120.7296,120.7769,7905.0
2023-11-08 14:10:00,127.7,127.75,127.54,127.61,16007.0,120.8526,120.8999,120.7012,120.7674,16007.0
2023-11-08 14:15:00,127.62,127.73,127.57,127.72,11303.0,120.7769,120.881,120.7296,120.8715,11303.0
2023-11-08 14:20:00,127.67,127.79,127.63,127.75,4055.0,120.8242,120.9378,120.7864,120.8999,4055.0
2023-11-08 14:25:00,127.79,128.06,127.79,127.97,2145.0,120.9378,121.1933,120.9378,121.1081,2145.0
2023-11-08 14:30:00,127.98,128.31,127.98,128.11,7935.0,121.1176,121.4299,121.1176,121.2406,7935.0
2023-11-08 14:35:00,128.2,128.35,128.13,128.22,8333.0,121.3258,121.4678,121.2595,121.3447,8333.0
2023-11-08 14:40:00,128.22,128.23,127.96,128.02,6935.0,121.3447,121.3542,121.0987,121.1554,6935.0
2023-11-08 14:45:00,128.05,128.06,127.92,127.95,9779.0,121.1838,121.1933,121.0608,121.0892,9779.0
2023-11-08 14:50:00,127.89,127.99,127.84,127.99,5976.0,121.0324,121.1271,120.9851,121.1271,5976.0
2023-11-08 14:55:00,127.98,128.07,127.86,127.86,2411.0,121.1176,121.2028,121.004,121.004,2411.0
2023-11-08 15:00:00,127.9,127.99,127.83,127.96,6280.0,121.0419,121.1271,120.9756,121.0987,6280.0
2023-11-08 15:05:00,128.0,128.0,127.87,127.96,5133.0,121.1365,121.1365,121.0135,121.0987,5133.0
2023-11-08 15:10:00,127.99,128.14,127.91,128.14,7880.0,121.1271,121.269,121.0513,121.269,7880.0
2023-11-08 15:15:00,128.17,128.25,128.12,128.24,4535.0,121.2974,121.3731,121.2501,121.3637,4535.0
2023-11-08 15:20:00,128.17,128.24,128.15,128.19,5721.0,121.2974,121.3637,121.2785,121.3163,5721.0
2023-11-08 15:25:00,128.16,128.32,128.15,128.29,4758.0,121.2879,121.4394,121.2785,121.411,4758.0
2023-11-08 15:30:00,128.25,128.38,128.21,128.35,9310.0,121.3731,121.4961,121.3353,121.4678,9310.0
2023-11-08 15:35:00,128.41,128.66,128.38,128.61,6503.0,121.5245,121.7611,121.4961,121.7138,6503.0
2023-11-08 15:40:00,128.57,128.9,128.54,128.72,11032.0,121.676,121.9883,121.6476,121.8179,11032.0
2023-11-08 15:45:00,128.72,128.85,128.69,128.81,9252.0,121.8179,121.9409,121.7895,121.9031,9252.0
2023-11-08 15:50:00,128.77,128.79,128.58,128.66,20917.0,121.8652,121.8842,121.6854,121.7611,20917.0
2023-11-08 15:55:00,128.63,128.63,128.4,128.45,47088.0,121.7327,121.7327,121.5151,121.5624,47088.0
2023-11-09 09:30:00,128.76,129.01,128.0,128.49,20142.0,121.8558,122.0924,121.1365,121.6002,20142.0
2023-11-09 09:35:00,128.5,128.7,128.32,128.34,7654.0,121.6097,121.799,121.4394,121.4583,7654.0
2023-11-09 09:40:00,128.45,128.91,128.45,128.85,1542.0,121.5624,121.9977,121.5624,121.9409,1542.0
2023-11-09 09:45:00,128.78,128.78,128.45,128.59,3485.0,121.8747,121.8747,121.5624,121.6949,3485.0
2023-11-09 09:50:00,128.8,128.86,128.5,128.76,3364.0,121.8936,121.9504,121.6097,121.8558,3364.0
2023-11-09 09:55:00,128.65,128.82,128.4,128.54,11413.0,121.7517,121.9126,121.5151,121.6476,11413.0
2023-11-09 10:00:00,128.59,128.6,128.07,128.14,22653.0,121.6949,121.7043,121.2028,121.269,22653.0
2023-11-09 10:05:00,128.15,128.15,127.5,127.5,8270.0,121.2785,121.2785,120.6633,120.6633,8270.0
2023-11-09 10:10:00,127.48,127.64,127.14,127.64,11388.0,120.6444,120.7958,120.3226,120.7958,11388.0
2023-11-09 10:15:00,127.59,127.63,127.4,127.4,2918.0,120.7485,120.7864,120.5687,120.5687,2918.0
2023-11-09 10:20:00,127.38,127.62,127.28,127.59,4359.0,120.5498,120.7769,120.4551,120.7485,4359.0
2023-11-09 10:25:00,127.63,128.02,127.52,128.02,5050.0,120.7864,121.1554,120.6823,121.1554,5050.0
2023-11-09 10:30:00,128.09,128.29,128.09,128.16,7309.0,121.2217,121.411,121.2217,121.2879,7309.0
2023-11-09 10:35:00,128.11,128.21,128.09,128.09,1487.0,121.2406,121.3353,121.2217,121.2217,1487.0
2023-11-09 10:40:00,128.14,128.31,128.02,128.19,4145.0,121.269,121.4299,121.1554,121.3163,4145.0
2023-11-09 10:45:00,128.14,128.15,128.0,128.0,6514.0,121.269,121.2785,121.1365,121.1365,6514.0
2023-11-09 10:50:00,128.0,128.15,128.0,128.12,5575.0,121.1365,121.2785,121.1365,121.2501,5575.0
2023-11-09 10:55:00,128.04,128.07,127.86,128.07,4611.0,121.1744,121.2028,121.004,121.2028,4611.0
2023-11-09 11:00:00,128.08,128.16,128.06,128.15,929.0,121.2122,121.2879,121.1933,121.2785,929.0
2023-11-09 11:05:00,128.14,128.51,128.14,128.51,3622.0,121.269,121.6192,121.269,121.6192,3622.0
2023-11-09 11:10:00,128.5,128.66,128.49,128.55,2270.0,121.6097,121.7611,121.6002,121.657,2270.0
2023-11-09 11:15:00,128.53,128.72,128.53,128.67,2075.0,121.6381,121.8179,121.6381,121.7706,2075.0
2023-11-09 11:20:00,128.64,128.81,128.61,128.72,3140.0,121.7422,121.9031,121.7138,121.8179,3140.0
2023-11-09 11:25:00,128.79,128.86,128.75,128.8,1016.0,121.8842,121.9504,121.8463,121.8936,1016.0
2023-11-09 11:30:00,128.75,128.79,128.63,128.66,3196.0,121.8463,121.8842,121.7327,121.7611,3196.0
2023-11-09 11:35:00,128.72,128.75,128.46,128.47,3758.0,121.8179,121.8463,121.5719,121.5813,3758.0
2023-11-09 11:40:00,128.53,128.71,128.53,128.71,763.0,121.6381,121.8084,121.6381,121.8084,763.0
2023-11-09 11:45:00,128.77,129.15,128.77,129.12,5391.0,121.8652,122.2249,121.8652,122.1965,5391.0
2023-11-09 11:50:00,129.1,129.14,128.77,128.89,6540.0,122.1775,122.2154,121.8652,121.9788,6540.0
2023-11-09 11:55:00,128.83,129.06,128.78,129.06,2870.0,121.922,122.1397,121.8747,122.1397,2870.0
2023-11-09 12:00:00,129.03,129.24,129.03,129.21,4332.0,122.1113,122.31,122.1113,122.2816,4332.0
2023-11-09 12:05:00,129.21,129.29,129.04,129.04,6836.0,122.2816,122.3573,122.1208,122.1208,6836.0
2023-11-09 12:10:00,129.07,129.14,128.86,128.95,2427.0,122.1491,122.2154,121.9504,122.0356,2427.0
2023-11-09 12:15:00,129.03,129.07,129.0,129.0,2419.0,122.1113,122.1491,122.0829,122.0829,2419.0
2023-11-09 12:20:00,128.95,129.11,128.9,129.07,3691.0,122.0356,122.187,121.9883,122.1491,3691.0
2023-11-09 12:25:00,129.1,129.13,129.01,129.01,2902.0,122.1775,122.2059,122.0924,122.0924,2902.0
2023-11-09 12:30:00,128.96,129.07,128.91,128.92,7207.0,122.045,122.1491,121.9977,122.0072,7207.0
2023-11-09 12:35:00,129.07,129.25,129.07,129.25,1855.0,122.1491,122.3195,122.1491,122.3195,1855.0
2023-11-09 12:40:00,129.3,129.31,129.16,129.28,1536.0,122.3668,122.3763,122.2343,122.3479,1536.0
2023-11-09 12:45:00,129.31,129.37,129.28,129.33,1802.0,122.3763,122.4331,122.3479,122.3952,1802.0
2023-11-09 12:50:00,129.4,129.5,129.39,129.45,4505.0,122.4615,122.5561,122.452,122.5088,4505.0
2023-11-09 12:55:00,129.39,129.49,129.39,129.41,2499.0,122.452,122.5466,122.452,122.4709,2499.0
2023-11-09 13:00:00,129.4,129.47,128.49,128.71,9972.0,122.4615,122.5277,121.6002,121.8084,9972.0
2023-11-09 13:05:00,128.71,128.81,128.23,128.24,12523.0,121.8084,121.9031,121.3542,121.3637,12523.0
2023-11-09 13:10:00,128.25,128.65,128.17,128.65,18112.0,121.3731,121.7517,121.2974,121.7517,18112.0
2023-11-09 13:15:00,128.64,128.66,128.46,128.47,2223.0,121.7422,121.7611,121.5719,121.5813,2223.0
2023-11-09 13:20:00,128.42,128.52,128.39,128.52,3491.0,121.534,121.6286,121.5056,121.6286,3491.0
2023-11-09 13:25:00,128.45,128.45,128.3,128.31,2169.0,121.5624,121.5624,121.4204,121.4299,2169.0
2023-11-09 13:30:00,128.31,128.42,128.18,128.37,6004.0,121.4299,121.534,121.3069,121.4867,6004.0
2023-11-09 13:35:00,128.4,128.63,128.03,128.03,12500.0,121.5151,121.7327,121.1649,121.1649,12500.0
2023-11-09 13:40:00,128.11,128.11,127.89,128.03,8415.0,121.2406,121.2406,121.0324,121.1649,8415.0
2023-11-09 13:45:00,128.04,128.2,128.03,128.2,6683.0,121.1744,121.3258,121.1649,121.3258,6683.0
2023-11-09 13:50:00,128.19,128.25,128.08,128.12,4437.0,121.3163,121.3731,121.2122,121.2501,4437.0
2023-11-09 13:55:00,128.16,128.26,128.05,128.15,4561.0,121.2879,121.3826,121.1838,121.2785,4561.0
2023-11-09 14:00:00,128.13,128.15,127.84,127.88,6734.0,121.2595,121.2785,120.9851,121.023,6734.0
2023-11-09 14:05:00,127.83,128.04,127.77,128.03,4420.0,120.9756,121.1744,120.9189,121.1649,4420.0
2023-11-09 14:10:00,127.98,128.1,127.95,128.09,1383.0,121.1176,121.2312,121.0892,121.2217,1383.0
2023-11-09 14:15:00,128.04,128.1,127.82,127.82,4381.0,121.1744,121.2312,120.9662,120.9662,4381.0
2023-11-09 14:20:00,127.87,128.19,127.86,128.19,4054.0,121.0135,121.3163,121.004,121.3163,4054.0
2023-11-09 14:25:00,128.2,128.37,128.19,128.25,4430.0,121.3258,121.4867,121.3163,121.3731,4430.0
2023-11-09 14:30:00,128.18,128.28,128.11,128.21,6757.0,121.3069,121.4015,121.2406,121.3353,6757.0
2023-11-09 14:35:00,128.22,128.22,127.88,128.0,4108.0,121.3447,121.3447,121.023,121.1365,4108.0
2023-11-09 14:40:00,127.89,127.9,127.73,127.73,3637.0,121.0324,121.0419,120.881,120.881,3637.0
2023-11-09 14:45:00,127.79,128.05,127.77,127.98,8466.0,120.9378,121.1838,120.9189,121.1176,8466.0
2023-11-09 14:50:00,127.86,127.88,127.75,127.79,2000.0,121.004,121.023,120.8999,120.9378,2000.0
2023-11-09 14:55:00,127.82,127.82,127.6,127.65,5905.0,120.9662,120.9662,120.758,120.8053,5905.0
2023-11-09 15:00:00,127.66,127.78,127.44,127.78,11905.0,120.8148,120.9283,120.6065,120.9283,11905.0
2023-11-09 15:05:00,127.77,127.93,127.74,127.93,4027.0,120.9189,121.0703,120.8905,121.0703,4027.0
2023-11-09 15:10:00,127.93,128.08,127.9,127.9,4493.0,121.0703,121.2122,121.0419,121.0419,4493.0
2023-11-09 15:15:00,127.91,127.91,127.59,127.64,7278.0,121.0513,121.0513,120.7485,120.7958,7278.0
2023-11-09 15:20:00,127.64,127.92,127.57,127.75,6727.0,120.7958,121.0608,120.7296,120.8999,6727.0
2023-11-09 15:25:00,127.75,127.82,127.63,127.66,3979.0,120.8999,120.9662,120.7864,120.8148,3979.0
2023-11-09 15:30:00,127.74,128.0,127.68,127.77,5901.0,120.8905,121.1365,120.8337,120.9189,5901.0
2023-11-09 15:35:00,127.77,127.77,127.56,127.59,3679.0,120.9189,120.9189,120.7201,120.7485,3679.0
2023-11-09 15:40:00,127.61,127.62,127.45,127.57,5037.0,120.7674,120.7769,120.616,120.7296,5037.0
2023-11-09 15:45:00,127.56,127.69,127.53,127.64,7490.0,120.7201,120.8431,120.6917,120.7958,7490.0
2023-11-09 15:50:00,127.67,127.78,127.67,127.71,15747.0,120.8242,120.9283,120.8242,120.8621,15747.0
2023-11-09 15:55:00,127.75,127.77,127.55,127.61,49103.0,120.8999,120.9189,120.7106,120.7674,49103.0
2023-11-10 09:30:00,128.26,128.26,127.5,127.68,12329.0,121.3826,121.3826,120.6633,120.8337,12329.0
2023-11-10 09:35:00,127.69,127.69,126.95,127.25,6066.0,120.8431,120.8431,120.1428,120.4267,6066.0
2023-11-10 09:40:00,127.35,127.69,127.27,127.67,2812.0,120.5214,120.8431,120.4457,120.8242,2812.0
2023-11-10 09:45:00,127.74,127.94,127.61,127.85,4983.0,120.8905,121.0797,120.7674,120.9946,4983.0
2023-11-10 09:50:00,127.93,127.99,127.47,127.69,3439.0,121.0703,121.1271,120.6349,120.8431,3439.0
2023-11-10 09:55:00,127.65,127.65,127.38,127.54,6250.0,120.8053,120.8053,120.5498,120.7012,6250.0
2023-11-10 10:00:00,127.49,127.5,127.01,127.31,5047.0,120.6539,120.6633,120.1996,120.4835,5047.0
2023-11-10 10:05:00,127.32,127.44,127.0,127.0,20465.0,120.493,120.6065,120.1901,120.1901,20465.0
2023-11-10 10:10:00,127.02,127.13,126.75,126.86,9163.0,120.2091,120.3132,119.9535,120.0576,9163.0
2023-11-10 10:15:00,126.9,126.97,126.64,126.67,23113.0,120.0955,120.1617,119.8494,119.8778,23113.0
2023-11-10 10:20:00,126.64,126.87,126.55,126.59,36956.0,119.8494,120.0671,119.7643,119.8021,36956.0
2023-11-10 10:25:00,126.66,126.93,126.49,126.64,14076.0,119.8684,120.1239,119.7075,119.8494,14076.0
2023-11-10 10:30:00,126.7,126.7,126.35,126.42,10549.0,119.9062,119.9062,119.575,119.6412,10549.0
2023-11-10 10:35:00,126.33,126.41,126.24,126.37,5268.0,119.5561,119.6318,119.4709,119.5939,5268.0
2023-11-10 10:40:00,126.32,126.53,126.23,126.48,6774.0,119.5466,119.7453,119.4614,119.698,6774.0
2023-11-10 10:45:00,126.53,126.72,126.45,126.59,4901.0,119.7453,119.9252,119.6696,119.8021,4901.0
2023-11-10 10:50:00,126.65,126.78,126.26,126.33,42907.0,119.8589,119.9819,119.4898,119.5561,42907.0
2023-11-10 10:55:00,126.25,126.71,126.22,126.71,10649.0,119.4804,119.9157,119.452,119.9157,10649.0
2023-11-10 11:00:00,126.72,127.13,126.7,127.13,3310.0,119.9252,120.3132,119.9062,120.3132,3310.0
2023-11-10 11:05:00,127.29,127.46,127.04,127.12,6214.0,120.4646,120.6255,120.228,120.3037,6214.0
2023-11-10 11:10:00,127.13,127.29,126.98,127.21,5667.0,120.3132,120.4646,120.1712,120.3889,5667.0
2023-11-10 11:15:00,127.27,127.39,127.21,127.24,4793.0,120.4457,120.5592,120.3889,120.4173,4793.0
2023-11-10 11:20:00,127.24,127.29,127.16,127.2,9856.0,120.4173,120.4646,120.3416,120.3794,9856.0
2023-11-10 11:25:00,127.2,127.38,127.01,127.1,20656.0,120.3794,120.5498,120.1996,120.2848,20656.0
2023-11-10 11:30:00,127.1,127.14,126.87,127.02,16977.0,120.2848,120.3226,120.0671,120.2091,16977.0
2023-11-10 11:35:00,127.0,127.03,126.71,126.85,9958.0,120.1901,120.2185,119.9157,120.0482,9958.0
2023-11-10 11:40:00,126.81,126.94,126.8,126.88,17828.0,120.0103,120.1334,120.0009,120.0766,17828.0
2023-11-10 11:45:00,126.89,126.9,126.64,126.66,7263.0,120.086,120.0955,119.8494,119.8684,7263.0
2023-11-10 11:50:00,126.68,126.85,126.63,126.8,9283.0,119.8873,120.0482,119.84,120.0009,9283.0
2023-11-10 11:55:00,126.77,126.85,126.74,126.82,3891.0,119.9725,120.0482,119.9441,120.0198,3891.0
2023-11-10 12:00:00,126.83,127.15,126.83,127.01,7721.0,120.0293,120.3321,120.0293,120.1996,7721.0
2023-11-10 12:05:00,127.04,127.14,126.99,127.04,6237.0,120.228,120.3226,120.1807,120.228,6237.0
2023-11-10 12:10:00,127.0,127.11,126.82,126.9,5614.0,120.1901,120.2942,120.0198,120.0955,5614.0
2023-11-10 12:15:00,126.9,126.95,126.84,126.87,6262.0,120.0955,120.1428,120.0387,120.0671,6262.0
2023-11-10 12:20:00,126.92,126.97,126.79,126.85,5844.0,120.1144,120.1617,119.9914,120.0482,5844.0
2023-11-10 12:25:00,126.9,127.04,126.78,126.94,19254.0,120.0955,120.228,119.9819,120.1334,19254.0
2023-11-10 12:30:00,126.95,126.98,126.73,126.98,15288.0,120.1428,120.1712,119.9346,120.1712,15288.0
2023-11-10 12:35:00,126.98,127.09,126.89,127.09,4815.0,120.1712,120.2753,120.086,120.2753,4815.0
2023-11-10 12:40:00,127.07,127.28,127.07,127.22,2632.0,120.2564,120.4551,120.2564,120.3983,2632.0
2023-11-10 12:45:00,127.16,127.16,126.95,127.12,9084.0,120.3416,120.3416,120.1428,120.3037,9084.0
2023-11-10 12:50:00,127.13,127.44,127.1,127.38,2361.0,120.3132,120.6065,120.2848,120.5498,2361.0
2023-11-10 12:55:00,127.4,127.43,127.37,127.42,1230.0,120.5687,120.5971,120.5403,120.5876,1230.0
2023-11-10 13:00:00,127.36,127.5,127.36,127.49,1555.0,120.5308,120.6633,120.5308,120.6539,1555.0
2023-11-10 13:05:00,127.53,127.53,127.38,127.45,5623.0,120.6917,120.6917,120.5498,120.616,5623.0
2023-11-10 13:10:00,127.46,127.69,127.37,127.63,6858.0,120.6255,120.8431,120.5403,120.7864,6858.0
2023-11-10 13:15:00,127.65,127.65,127.54,127.56,2661.0,120.8053,120.8053,120.7012,120.7201,2661.0
2023-11-10 13:20:00,127.62,128.0,127.62,127.94,3710.0,120.7769,121.1365,120.7769,121.0797,3710.0
2023-11-10 13:25:00,127.95,128.12,127.92,127.93,3557.0,121.0892,121.2501,121.0608,121.0703,3557.0
2023-11-10 13:30:00,127.92,128.26,127.91,128.24,4905.0,121.0608,121.3826,121.0513,121.3637,4905.0
2023-11-10 13:35:00,128.3,128.3,128.1,128.23,6740.0,121.4204,121.4204,121.2312,121.3542,6740.0
2023-11-10 13:40:00,128.31,128.54,128.31,128.53,7972.0,121.4299,121.6476,121.4299,121.6381,7972.0
2023-11-10 13:45:00,128.52,128.64,128.51,128.6,5004.0,121.6286,121.7422,121.6192,121.7043,5004.0
2023-11-10 13:50:00,128.58,128.58,128.22,128.25,3994.0,121.6854,121.6854,121.3447,121.3731,3994.0
2023-11-10 13:55:00,128.25,128.62,128.13,128.62,4977.0,121.3731,121.7233,121.2595,121.7233,4977.0
2023-11-10 14:00:00,128.61,128.75,128.53,128.6,4002.0,121.7138,121.8463,121.6381,121.7043,4002.0
2023-11-10 14:05:00,128.6,128.62,128.35,128.35,7154.0,121.7043,121.7233,121.4678,121.4678,7154.0
2023-11-10 14:10:00,128.32,128.83,128.3,128.79,9981.0,121.4394,121.922,121.4204,121.8842,9981.0
2023-11-10 14:15:00,128.79,128.9,128.68,128.84,8277.0,121.8842,121.9883,121.7801,121.9315,8277.0
2023-11-10 14:20:00,128.82,128.84,128.72,128.78,4185.0,121.9126,121.9315,121.8179,121.8747,4185.0
2023-11-10 14:25:00,128.84,128.91,128.8,128.81,4426.0,121.9315,121.9977,121.8936,121.9031,4426.0
2023-11-10 14:30:00,128.84,128.88,128.71,128.72,7239.0,121.9315,121.9693,121.8084,121.8179,7239.0
2023-11-10 14:35:00,128.76,128.79,128.71,128.75,5516.0,121.8558,121.8842,121.8084,121.8463,5516.0
2023-11-10 14:40:00,128.78,128.95,128.72,128.95,5722.0,121.8747,122.0356,121.8179,122.0356,5722.0
2023-11-10 14:45:00,128.91,129.01,128.78,128.83,14016.0,121.9977,122.0924,121.8747,121.922,14016.0
2023-11-10 14:50:00,128.88,128.98,128.78,128.85,2799.0,121.9693,122.064,121.8747,121.9409,2799.0
2023-11-10 14:55:00,128.83,128.83,128.7,128.76,3790.0,121.922,121.922,121.799,121.8558,3790.0
2023-11-10 15:00:00,128.75,128.9,128.69,128.9,4607.0,121.8463,121.9883,121.7895,121.9883,4607.0
2023-11-10 15:05:00,128.88,128.98,128.79,128.96,5053.0,121.9693,122.064,121.8842,122.045,5053.0
2023-11-10 15:10:00,128.92,128.98,128.88,128.9,10443.0,122.0072,122.064,121.9693,121.9883,10443.0
2023-11-10 15:15:00,128.88,128.98,128.77,128.97,4615.0,121.9693,122.064,121.8652,122.0545,4615.0
2023-11-10 15:20:00,128.98,128.98,128.77,128.91,8046.0,122.064,122.064,121.8652,121.9977,8046.0
2023-11-10 15:25:00,128.9,128.91,128.76,128.84,18491.0,121.9883,121.9977,121.8558,121.9315,18491.0
2023-11-10 15:30:00,128.84,128.87,128.6,128.72,16645.0,121.9315,121.9599,121.7043,121.8179,16645.0
2023-11-10 15:35:00,128.72,129.13,128.7,128.95,17505.0,121.8179,122.2059,121.799,122.0356,17505.0
2023-11-10 15:40:00,128.9,129.0,128.79,128.9,7955.0,121.9883,122.0829,121.8842,121.9883,7955.0
2023-11-10 15:45:00,128.88,129.17,128.87,129.09,12005.0,121.9693,122.2438,121.9599,122.1681,12005.0
2023-11-10 15:50:00,129.12,129.14,128.97,129.03,33134.0,122.1965,122.2154,122.0545,122.1113,33134.0
2023-11-10 15:55:00,129.01,129.04,128.65,128.76,80030.0,122.0924,122.1208,121.7517,121.8558,80030.0
2023-11-13 09:30:00,127.88,128.41,127.3,127.48,10786.0,121.023,121.5245,120.4741,120.6444,10786.0
2023-11-13 09:35:00,127.3,127.3,126.87,127.1,4070.0,120.4741,120.4741,120.0671,120.2848,4070.0
2023-11-13 09:40:00,127.36,127.91,127.29,127.78,22897.0,120.5308,121.0513,120.4646,120.9283,22897.0
2023-11-13 09:45:00,127.8,128.03,127.75,127.94,3835.0,120.9472,121.1649,120.8999,121.0797,3835.0
2023-11-13 09:50:00,127.94,128.24,127.91,128.04,4850.0,121.0797,121.3637,121.0513,121.1744,4850.0
2023-11-13 09:55:00,128.04,128.04,127.79,127.79,2780.0,121.1744,121.1744,120.9378,120.9378,2780.0
2023-11-13 10:00:00,127.74,127.74,127.13,127.25,5522.0,120.8905,120.8905,120.3132,120.4267,5522.0
2023-11-13 10:05:00,127.31,127.38,127.11,127.11,12292.0,120.4835,120.5498,120.2942,120.2942,12292.0
2023-11-13 10:10:00,127.15,127.22,126.91,127.13,7992.0,120.3321,120.3983,120.105,120.3132,7992.0
2023-11-13 10:15:00,127.12,127.68,127.12,127.67,6521.0,120.3037,120.8337,120.3037,120.8242,6521.0
2023-11-13 10:20:00,127.73,127.92,127.58,127.58,3605.0,120.881,121.0608,120.739,120.739,3605.0
2023-11-13 10:25:00,127.64,127.89,127.63,127.89,1475.0,120.7958,121.0324,120.7864,121.0324,1475.0
2023-11-13 10:30:00,127.82,127.96,127.7,127.96,5195.0,120.9662,121.0987,120.8526,121.0987,5195.0
2023-11-13 10:35:00,127.95,128.0,127.65,127.65,5094.0,121.0892,121.1365,120.8053,120.8053,5094.0
2023-11-13 10:40:00,127.5,127.85,127.49,127.83,4133.0,120.6633,120.9946,120.6539,120.9756,4133.0
2023-11-13 10:45:00,127.87,127.88,127.68,127.77,1234.0,121.0135,121.023,120.8337,120.9189,1234.0
2023-11-13 10:50:00,127.78,127.9,127.66,127.87,3255.0,120.9283,121.0419,120.8148,121.0135,3255.0
2023-11-13 10:55:00,127.81,127.97,127.8,127.96,3976.0,120.9567,121.1081,120.9472,121.0987,3976.0
2023-11-13 11:00:00,127.9,128.15,127.9,128.15,2000.0,121.0419,121.2785,121.0419,121.2785,2000.0
2023-11-13 11:05:00,128.16,128.4,128.08,128.35,14463.0,121.2879,121.5151,121.2122,121.4678,14463.0
2023-11-13 11:10:00,128.35,128.49,128.28,128.33,8362.0,121.4678,121.6002,121.4015,121.4488,8362.0
2023-11-13 11:15:00,128.34,128.59,128.27,128.58,4202.0,121.4583,121.6949,121.392,121.6854,4202.0
2023-11-13 11:20:00,128.48,128.61,128.28,128.56,3400.0,121.5908,121.7138,121.4015,121.6665,3400.0
2023-11-13 11:25:00,128.64,128.78,128.62,128.62,3365.0,121.7422,121.8747,121.7233,121.7233,3365.0
2023-11-13 11:30:00,128.65,128.81,128.55,128.61,9167.0,121.7517,121.9031,121.657,121.7138,9167.0
2023-11-13 11:35:00,128.6,128.75,128.56,128.75,5311.0,121.7043,121.8463,121.6665,121.8463,5311.0
2023-11-13 11:40:00,128.77,128.84,128.71,128.75,3915.0,121.8652,121.9315,121.8084,121.8463,3915.0
2023-11-13 11:45:00,128.75,128.78,128.63,128.64,5061.0,121.8463,121.8747,121.7327,121.7422,5061.0
2023-11-13 11:50:00,128.67,128.67,128.23,128.36,5701.0,121.7706,121.7706,121.3542,121.4772,5701.0
2023-11-13 11:55:00,128.37,128.37,128.19,128.28,4059.0,121.4867,121.4867,121.3163,121.4015,4059.0
2023-11-13 12:00:00,128.25,128.32,128.21,128.31,2012.0,121.3731,121.4394,121.3353,121.4299,2012.0
2023-11-13 12:05:00,128.32,128.32,128.08,128.08,4905.0,121.4394,121.4394,121.2122,121.2122,4905.0
2023-11-13 12:10:00,128.14,128.39,127.97,128.31,19471.0,121.269,121.5056,121.1081,121.4299,19471.0
2023-11-13 12:15:00,128.28,128.28,128.08,128.11,2971.0,121.4015,121.4015,121.2122,121.2406,2971.0
2023-11-13 12:20:00,128.08,128.27,128.07,128.27,5788.0,121.2122,121.392,121.2028,121.392,5788.0
2023-11-13 12:25:00,128.21,128.21,127.86,127.86,5307.0,121.3353,121.3353,121.004,121.004,5307.0
2023-11-13 12:30:00,127.79,127.89,127.69,127.89,4039.0,120.9378,121.0324,120.8431,121.0324,4039.0
2023-11-13 12:35:00,127.81,127.91,127.78,127.83,2167.0,120.9567,121.0513,120.9283,120.9756,2167.0
2023-11-13 12:40:00,127.83,127.92,127.83,127.91,793.0,120.9756,121.0608,120.9756,121.0513,793.0
2023-11-13 12:45:00,127.82,127.88,127.69,127.75,2339.0,120.9662,121.023,120.8431,120.8999,2339.0
2023-11-13 12:50:00,127.72,127.89,127.72,127.82,3144.0,120.8715,121.0324,120.8715,120.9662,3144.0
2023-11-13 12:55:00,127.73,127.99,127.73,127.99,1839.0,120.881,121.1271,120.881,121.1271,1839.0
2023-11-13 13:00:00,127.9,127.99,127.89,127.95,1943.0,121.0419,121.1271,121.0324,121.0892,1943.0
2023-11-13 13:05:00,127.89,127.92,127.75,127.75,2400.0,121.0324,121.0608,120.8999,120.8999,2400.0
2023-11-13 13:10:00,127.74,127.88,127.74,127.88,1157.0,120.8905,121.023,120.8905,121.023,1157.0
2023-11-13 13:15:00,127.89,128.0,127.89,127.94,1016.0,121.0324,121.1365,121.0324,121.0797,1016.0
2023-11-13 13:20:00,127.88,127.92,127.73,127.75,6340.0,121.023,121.0608,120.881,120.8999,6340.0
2023-11-13 13:25:00,127.78,127.82,127.67,127.75,4199.0,120.9283,120.9662,120.8242,120.8999,4199.0
2023-11-13 13:30:00,127.76,127.9,127.65,127.7,14979.0,120.9094,121.0419,120.8053,120.8526,14979.0
2023-11-13 13:35:00,127.7,127.85,127.69,127.85,1769.0,120.8526,120.9946,120.8431,120.9946,1769.0
2023-11-13 13:40:00,127.81,128.14,127.81,128.03,3433.0,120.9567,121.269,120.9567,121.1649,3433.0
2023-11-13 13:45:00,128.13,128.15,127.96,128.04,3593.0,121.2595,121.2785,121.0987,121.1744,3593.0
2023-11-13 13:50:00,128.05,128.05,127.92,127.94,1653.0,121.1838,121.1838,121.0608,121.0797,1653.0
2023-11-13 13:55:00,127.87,127.87,127.75,127.79,2985.0,121.0135,121.0135,120.8999,120.9378,2985.0
2023-11-13 14:00:00,127.79,127.83,127.72,127.78,3181.0,120.9378,120.9756,120.8715,120.9283,3181.0
2023-11-13 14:05:00,127.7,127.72,127.66,127.72,1526.0,120.8526,120.8715,120.8148,120.8715,1526.0
2023-11-13 14:10:00,127.71,127.81,127.64,127.73,2277.0,120.8621,120.9567,120.7958,120.881,2277.0
2023-11-13 14:15:00,127.7,127.71,127.61,127.66,2736.0,120.8526,120.8621,120.7674,120.8148,2736.0
2023-11-13 14:20:00,127.59,127.66,127.51,127.66,10814.0,120.7485,120.8148,120.6728,120.8148,10814.0
2023-11-13 14:25:00,127.61,127.82,127.61,127.79,1763.0,120.7674,120.9662,120.7674,120.9378,1763.0
2023-11-13 14:30:00,127.79,127.85,127.73,127.83,2861.0,120.9378,120.9946,120.881,120.9756,2861.0
2023-11-13 14:35:00,127.81,127.87,127.76,127.87,1573.0,120.9567,121.0135,120.9094,121.0135,1573.0
2023-11-13 14:40:00,127.93,128.0,127.88,127.95,1153.0,121.0703,121.1365,121.023,121.0892,1153.0
2023-11-13 14:45:00,128.0,128.09,127.96,128.09,2487.0,121.1365,121.2217,121.0987,121.2217,2487.0
2023-11-13 14:50:00,128.02,128.02,127.89,127.89,2133.0,121.1554,121.1554,121.0324,121.0324,2133.0
2023-11-13 14:55:00,127.88,128.0,127.8,127.8,6238.0,121.023,121.1365,120.9472,120.9472,6238.0
2023-11-13 15:00:00,127.82,127.95,127.77,127.95,2394.0,120.9662,121.0892,120.9189,121.0892,2394.0
2023-11-13 15:05:00,127.91,128.13,127.91,128.13,1200.0,121.0513,121.2595,121.0513,121.2595,1200.0
2023-11-13 15:10:00,128.19,128.19,128.07,128.08,4100.0,121.3163,121.3163,121.2028,121.2122,4100.0
2023-11-13 15:15:00,128.06,128.19,127.98,128.05,11017.0,121.1933,121.3163,121.1176,121.1838,11017.0
2023-11-13 15:20:00,128.05,128.05,127.95,128.04,2493.0,121.1838,121.1838,121.0892,121.1744,2493.0
2023-11-13 15:25:00,128.04,128.21,128.0,128.03,6965.0,121.1744,121.3353,121.1365,121.1649,6965.0
2023-11-13 15:30:00,128.04,128.13,127.9,127.9,4234.0,121.1744,121.2595,121.0419,121.0419,4234.0
2023-11-13 15:35:00,127.94,128.02,127.89,128.0,8981.0,121.0797,121.1554,121.0324,121.1365,8981.0
2023-11-13 15:40:00,127.99,128.09,127.97,128.0,5513.0,121.1271,121.2217,121.1081,121.1365,5513.0
2023-11-13 15:45:00,127.99,128.06,127.9,128.02,4383.0,121.1271,121.1933,121.0419,121.1554,4383.0
2023-11-13 15:50:00,128.03,128.05,127.83,127.93,13986.0,121.1649,121.1838,120.9756,121.0703,13986.0
2023-11-13 15:55:00,127.97,127.97,127.62,127.64,39265.0,121.1081,121.1081,120.7769,120.7958,39265.0
2023-11-14 09:30:00,132.17,134.13,131.31,133.85,63987.0,125.0829,126.9378,124.269,126.6728,63987.0
2023-11-14 09:35:00,133.84,134.35,133.09,134.15,20025.0,126.6634,127.146,125.9536,126.9568,20025.0
2023-11-14 09:40:00,134.14,134.24,133.4,133.56,19751.0,126.9473,127.0419,126.247,126.3984,19751.0
2023-11-14 09:45:00,133.45,134.33,133.45,133.68,21166.0,126.2943,127.1271,126.2943,126.512,21166.0
2023-11-14 09:50:00,133.54,133.9,133.24,133.81,10733.0,126.3795,126.7202,126.0955,126.635,10733.0
2023-11-14 09:55:00,133.73,134.12,133.59,133.63,7789.0,126.5593,126.9284,126.4268,126.4646,7789.0
2023-11-14 10:00:00,133.55,134.05,133.49,134.05,18995.0,126.3889,126.8621,126.3321,126.8621,18995.0
2023-11-14 10:05:00,133.96,134.1,133.25,133.43,20289.0,126.7769,126.9094,126.105,126.2754,20289.0
2023-11-14 10:10:00,133.41,133.49,132.71,132.77,33849.0,126.2564,126.3321,125.594,125.6507,33849.0
2023-11-14 10:15:00,132.68,132.94,132.56,132.79,9310.0,125.5656,125.8116,125.452,125.6697,9310.0
2023-11-14 10:20:00,132.85,133.03,132.77,132.9,8587.0,125.7265,125.8968,125.6507,125.7738,8587.0
2023-11-14 10:25:00,132.97,133.36,132.97,133.08,13051.0,125.84,126.2091,125.84,125.9441,13051.0
2023-11-14 10:30:00,133.14,133.39,133.05,133.37,12856.0,126.0009,126.2375,125.9157,126.2186,12856.0
2023-11-14 10:35:00,133.37,133.64,133.26,133.51,33738.0,126.2186,126.4741,126.1145,126.3511,33738.0
2023-11-14 10:40:00,133.59,133.77,133.53,133.74,20164.0,126.4268,126.5971,126.37,126.5687,20164.0
2023-11-14 10:45:00,133.75,134.23,133.68,134.14,21649.0,126.5782,127.0325,126.512,126.9473,21649.0
2023-11-14 10:50:00,134.08,134.26,133.98,134.04,13500.0,126.8905,127.0609,126.7959,126.8526,13500.0
2023-11-14 10:55:00,134.1,134.36,134.1,134.19,15511.0,126.9094,127.1555,126.9094,126.9946,15511.0
2023-11-14 11:00:00,134.19,134.63,134.18,134.63,12838.0,126.9946,127.411,126.9851,127.411,12838.0
2023-11-14 11:05:00,134.63,134.91,134.53,134.78,17154.0,127.411,127.676,127.3164,127.553,17154.0
2023-11-14 11:10:00,134.83,135.24,134.83,135.09,16263.0,127.6003,127.9883,127.6003,127.8463,16263.0
2023-11-14 11:15:00,135.06,135.07,134.8,135.02,17735.0,127.818,127.8274,127.5719,127.7801,17735.0
2023-11-14 11:20:00,135.0,135.19,134.82,135.19,20535.0,127.7612,127.941,127.5908,127.941,20535.0
2023-11-14 11:25:00,135.12,135.47,135.09,135.09,37682.0,127.8747,128.206,127.8463,127.8463,37682.0
2023-11-14 11:30:00,135.14,135.14,134.82,134.93,18523.0,127.8937,127.8937,127.5908,127.6949,18523.0
2023-11-14 11:35:00,134.93,134.99,134.72,134.85,27727.0,127.6949,127.7517,127.4962,127.6192,27727.0
2023-11-14 11:40:00,134.88,134.96,134.73,134.95,14227.0,127.6476,127.7233,127.5057,127.7139,14227.0
2023-11-14 11:45:00,134.95,135.19,134.9,134.97,19498.0,127.7139,127.941,127.6665,127.7328,19498.0
2023-11-14 11:50:00,135.0,135.05,134.83,134.96,16708.0,127.7612,127.8085,127.6003,127.7233,16708.0
2023-11-14 11:55:00,134.96,134.96,134.44,134.54,8297.0,127.7233,127.7233,127.2312,127.3258,8297.0
2023-11-14 12:00:00,134.49,134.55,134.1,134.1,20998.0,127.2785,127.3353,126.9094,126.9094,20998.0
2023-11-14 12:05:00,134.16,134.19,133.58,134.08,22876.0,126.9662,126.9946,126.4173,126.8905,22876.0
2023-11-14 12:10:00,134.14,134.22,134.04,134.16,7497.0,126.9473,127.023,126.8526,126.9662,7497.0
2023-11-14 12:15:00,134.16,134.29,134.1,134.22,5770.0,126.9662,127.0892,126.9094,127.023,5770.0
2023-11-14 12:20:00,134.22,134.27,134.1,134.25,4132.0,127.023,127.0703,126.9094,127.0514,4132.0
2023-11-14 12:25:00,134.28,134.49,134.28,134.31,5972.0,127.0798,127.2785,127.0798,127.1082,5972.0
2023-11-14 12:30:00,134.33,134.57,134.33,134.34,6236.0,127.1271,127.3542,127.1271,127.1366,6236.0
2023-11-14 12:35:00,134.27,134.28,133.78,133.82,7847.0,127.0703,127.0798,126.6066,126.6444,7847.0
2023-11-14 12:40:00,133.86,133.9,133.66,133.69,11165.0,126.6823,126.7202,126.493,126.5214,11165.0
2023-11-14 12:45:00,133.75,133.75,133.45,133.53,6593.0,126.5782,126.5782,126.2943,126.37,6593.0
2023-11-14 12:50:00,133.63,133.64,133.48,133.62,5839.0,126.4646,126.4741,126.3227,126.4552,5839.0
2023-11-14 12:55:00,133.65,133.65,133.34,133.35,8810.0,126.4836,126.4836,126.1902,126.1996,8810.0
2023-11-14 13:00:00,133.34,133.34,133.0,133.12,40181.0,126.1902,126.1902,125.8684,125.982,40181.0
2023-11-14 13:05:00,133.17,133.34,133.1,133.2,9004.0,126.0293,126.1902,125.9631,126.0577,9004.0
2023-11-14 13:10:00,133.25,133.25,132.71,132.81,9334.0,126.105,126.105,125.594,125.6886,9334.0
2023-11-14 13:15:00,132.77,132.95,132.69,132.77,11283.0,125.6507,125.8211,125.575,125.6507,11283.0
2023-11-14 13:20:00,132.8,132.8,132.67,132.74,6837.0,125.6791,125.6791,125.5561,125.6224,6837.0
2023-11-14 13:25:00,132.67,132.76,132.58,132.68,4599.0,125.5561,125.6413,125.4709,125.5656,4599.0
2023-11-14 13:30:00,132.7,132.86,132.66,132.67,10599.0,125.5845,125.7359,125.5466,125.5561,10599.0
2023-11-14 13:35:00,132.71,133.14,132.7,133.1,13680.0,125.594,126.0009,125.5845,125.9631,13680.0
2023-11-14 13:40:00,133.08,133.28,133.08,133.09,4222.0,125.9441,126.1334,125.9441,125.9536,4222.0
2023-11-14 13:45:00,133.14,133.29,133.05,133.19,4551.0,126.0009,126.1429,125.9157,126.0482,4551.0
2023-11-14 13:50:00,133.19,133.38,133.04,133.38,5675.0,126.0482,126.228,125.9063,126.228,5675.0
2023-11-14 13:55:00,133.31,133.39,133.19,133.19,3775.0,126.1618,126.2375,126.0482,126.0482,3775.0
2023-11-14 14:00:00,133.18,133.31,133.1,133.28,5281.0,126.0388,126.1618,125.9631,126.1334,5281.0
2023-11-14 14:05:00,133.25,133.34,133.04,133.34,8969.0,126.105,126.1902,125.9063,126.1902,8969.0
2023-11-14 14:10:00,133.31,133.48,133.14,133.46,5508.0,126.1618,126.3227,126.0009,126.3037,5508.0
2023-11-14 14:15:00,133.51,133.67,133.47,133.57,3904.0,126.3511,126.5025,126.3132,126.4079,3904.0
2023-11-14 14:20:00,133.62,133.62,133.4,133.51,5093.0,126.4552,126.4552,126.247,126.3511,5093.0
2023-11-14 14:25:00,133.53,133.75,133.49,133.75,5257.0,126.37,126.5782,126.3321,126.5782,5257.0
2023-11-14 14:30:00,133.75,133.9,133.74,133.76,6828.0,126.5782,126.7202,126.5687,126.5877,6828.0
2023-11-14 14:35:00,133.71,133.71,133.55,133.69,8968.0,126.5403,126.5403,126.3889,126.5214,8968.0
2023-11-14 14:40:00,133.7,133.95,133.7,133.86,7067.0,126.5309,126.7675,126.5309,126.6823,7067.0
2023-11-14 14:45:00,133.88,133.91,133.61,133.77,6359.0,126.7012,126.7296,126.4457,126.5971,6359.0
2023-11-14 14:50:00,133.79,133.97,133.78,133.86,6676.0,126.6161,126.7864,126.6066,126.6823,6676.0
2023-11-14 14:55:00,133.88,134.16,133.82,134.12,16093.0,126.7012,126.9662,126.6444,126.9284,16093.0
2023-11-14 15:00:00,134.12,134.27,133.94,134.23,13508.0,126.9284,127.0703,126.758,127.0325,13508.0
2023-11-14 15:05:00,134.28,134.58,134.21,134.21,18283.0,127.0798,127.3637,127.0135,127.0135,18283.0
2023-11-14 15:10:00,134.21,134.45,134.15,134.45,14301.0,127.0135,127.2407,126.9568,127.2407,14301.0
2023-11-14 15:15:00,134.47,134.7,134.46,134.62,12130.0,127.2596,127.4773,127.2501,127.4015,12130.0
2023-11-14 15:20:00,134.63,134.72,134.55,134.66,9002.0,127.411,127.4962,127.3353,127.4394,9002.0
2023-11-14 15:25:00,134.66,134.79,134.54,134.74,9837.0,127.4394,127.5624,127.3258,127.5151,9837.0
2023-11-14 15:30:00,134.73,134.79,134.52,134.62,17873.0,127.5057,127.5624,127.3069,127.4015,17873.0
2023-11-14 15:35:00,134.62,134.74,134.55,134.64,11401.0,127.4015,127.5151,127.3353,127.4205,11401.0
2023-11-14 15:40:00,134.64,134.64,134.38,134.39,14875.0,127.4205,127.4205,127.1744,127.1839,14875.0
2023-11-14 15:45:00,134.39,134.57,134.33,134.34,37106.0,127.1839,127.3542,127.1271,127.1366,37106.0
2023-11-14 15:50:00,134.41,134.41,133.85,133.98,51520.0,127.2028,127.2028,126.6728,126.7959,51520.0
2023-11-14 15:55:00,133.98,134.39,133.93,134.31,115785.0,126.7959,127.1839,126.7485,127.1082,115785.0
2023-11-15 09:30:00,134.11,134.79,133.8,134.64,28624.0,126.9189,127.5624,126.6255,127.4205,28624.0
2023-11-15 09:35:00,134.58,135.1,134.44,134.86,5424.0,127.3637,127.8558,127.2312,127.6287,5424.0
2023-11-15 09:40:00,134.69,134.82,134.27,134.69,4710.0,127.4678,127.5908,127.0703,127.4678,4710.0
2023-11-15 09:45:00,134.6,135.25,134.6,135.07,7562.0,127.3826,127.9978,127.3826,127.8274,7562.0
2023-11-15 09:50:00,135.25,135.65,135.25,135.53,12398.0,127.9978,128.3763,127.9978,128.2628,12398.0
2023-11-15 09:55:00,135.65,135.82,135.41,135.6,11441.0,128.3763,128.5372,128.1492,128.329,11441.0
2023-11-15 10:00:00,135.52,135.61,135.3,135.44,6283.0,128.2533,128.3385,128.0451,128.1776,6283.0
2023-11-15 10:05:00,135.4,135.52,135.22,135.31,10732.0,128.1397,128.2533,127.9694,128.0546,10732.0
2023-11-15 10:10:00,135.34,135.35,135.03,135.24,7754.0,128.0829,128.0924,127.7896,127.9883,7754.0
2023-11-15 10:15:00,135.21,135.37,135.03,135.03,21245.0,127.9599,128.1113,127.7896,127.7896,21245.0
2023-11-15 10:20:00,135.06,135.33,134.97,135.28,18597.0,127.818,128.0735,127.7328,128.0262,18597.0
2023-11-15 10:25:00,135.22,135.26,135.08,135.17,27457.0,127.9694,128.0072,127.8369,127.9221,27457.0
2023-11-15 10:30:00,135.22,135.32,135.11,135.16,37246.0,127.9694,128.064,127.8653,127.9126,37246.0
2023-11-15 10:35:00,135.16,135.19,135.03,135.19,11021.0,127.9126,127.941,127.7896,127.941,11021.0
2023-11-15 10:40:00,135.17,135.42,135.17,135.41,13777.0,127.9221,128.1587,127.9221,128.1492,13777.0
2023-11-15 10:45:00,135.4,135.53,135.39,135.53,9607.0,128.1397,128.2628,128.1303,128.2628,9607.0
2023-11-15 10:50:00,135.53,135.71,135.4,135.71,23535.0,128.2628,128.4331,128.1397,128.4331,23535.0
2023-11-15 10:55:00,135.73,135.97,135.69,135.94,12710.0,128.452,128.6792,128.4142,128.6508,12710.0
2023-11-15 11:00:00,135.83,136.11,135.83,135.97,33984.0,128.5467,128.8117,128.5467,128.6792,33984.0
2023-11-15 11:05:00,135.93,136.0,135.81,135.84,26159.0,128.6413,128.7076,128.5277,128.5561,26159.0
2023-11-15 11:10:00,135.84,135.86,135.24,135.27,8567.0,128.5561,128.5751,127.9883,128.0167,8567.0
2023-11-15 11:15:00,135.27,135.37,135.22,135.26,7711.0,128.0167,128.1113,127.9694,128.0072,7711.0
2023-11-15 11:20:00,135.26,135.66,135.26,135.61,4915.0,128.0072,128.3858,128.0072,128.3385,4915.0
2023-11-15 11:25:00,135.59,135.67,135.42,135.58,6406.0,128.3195,128.3952,128.1587,128.3101,6406.0
2023-11-15 11:30:00,135.59,135.67,135.36,135.67,8402.0,128.3195,128.3952,128.1019,128.3952,8402.0
2023-11-15 11:35:00,135.69,135.82,135.48,135.75,9485.0,128.4142,128.5372,128.2154,128.471,9485.0
2023-11-15 11:40:00,135.74,135.74,135.14,135.31,11541.0,128.4615,128.4615,127.8937,128.0546,11541.0
2023-11-15 11:45:00,135.35,135.54,134.96,135.0,29202.0,128.0924,128.2722,127.7233,127.7612,29202.0
2023-11-15 11:50:00,134.99,135.09,134.86,134.89,6537.0,127.7517,127.8463,127.6287,127.6571,6537.0
2023-11-15 11:55:00,134.9,135.01,134.85,134.87,7694.0,127.6665,127.7706,127.6192,127.6381,7694.0
2023-11-15 12:00:00,134.88,134.98,134.82,134.85,8567.0,127.6476,127.7422,127.5908,127.6192,8567.0
2023-11-15 12:05:00,134.82,134.94,134.73,134.9,18778.0,127.5908,127.7044,127.5057,127.6665,18778.0
2023-11-15 12:10:00,134.92,134.98,134.78,134.89,14141.0,127.6855,127.7422,127.553,127.6571,14141.0
2023-11-15 12:15:00,134.89,135.0,134.78,134.95,4823.0,127.6571,127.7612,127.553,127.7139,4823.0
2023-11-15 12:20:00,134.95,135.13,134.89,135.12,8891.0,127.7139,127.8842,127.6571,127.8747,8891.0
2023-11-15 12:25:00,135.12,135.16,135.04,135.1,5292.0,127.8747,127.9126,127.799,127.8558,5292.0
2023-11-15 12:30:00,135.1,135.36,135.0,135.25,7227.0,127.8558,128.1019,127.7612,127.9978,7227.0
2023-11-15 12:35:00,135.23,135.45,135.23,135.38,6931.0,127.9788,128.187,127.9788,128.1208,6931.0
2023-11-15 12:40:00,135.43,135.49,135.11,135.2,8478.0,128.1681,128.2249,127.8653,127.9504,8478.0
2023-11-15 12:45:00,135.2,135.2,135.07,135.16,9643.0,127.9504,127.9504,127.8274,127.9126,9643.0
2023-11-15 12:50:00,135.13,135.22,135.09,135.16,3884.0,127.8842,127.9694,127.8463,127.9126,3884.0
2023-11-15 12:55:00,135.16,135.31,135.15,135.26,6865.0,127.9126,128.0546,127.9031,128.0072,6865.0
2023-11-15 13:00:00,135.22,135.22,134.85,134.85,5577.0,127.9694,127.9694,127.6192,127.6192,5577.0
2023-11-15 13:05:00,134.85,134.88,134.75,134.83,5950.0,127.6192,127.6476,127.5246,127.6003,5950.0
2023-11-15 13:10:00,134.83,134.93,134.82,134.88,4081.0,127.6003,127.6949,127.5908,127.6476,4081.0
2023-11-15 13:15:00,134.88,134.93,134.53,134.53,6972.0,127.6476,127.6949,127.3164,127.3164,6972.0
2023-11-15 13:20:00,134.58,134.74,134.29,134.36,17374.0,127.3637,127.5151,127.0892,127.1555,17374.0
2023-11-15 13:25:00,134.29,134.54,134.27,134.47,7599.0,127.0892,127.3258,127.0703,127.2596,7599.0
2023-11-15 13:30:00,134.4,134.42,134.35,134.4,3656.0,127.1933,127.2123,127.146,127.1933,3656.0
2023-11-15 13:35:00,134.4,134.5,134.37,134.44,5525.0,127.1933,127.288,127.165,127.2312,5525.0
2023-11-15 13:40:00,134.49,134.5,134.03,134.19,11099.0,127.2785,127.288,126.8432,126.9946,11099.0
2023-11-15 13:45:00,134.19,134.33,134.19,134.33,2988.0,126.9946,127.1271,126.9946,127.1271,2988.0
2023-11-15 13:50:00,134.34,134.36,134.27,134.33,4750.0,127.1366,127.1555,127.0703,127.1271,4750.0
2023-11-15 13:55:00,134.33,134.33,134.21,134.21,4782.0,127.1271,127.1271,127.0135,127.0135,4782.0
2023-11-15 14:00:00,134.22,134.37,134.14,134.32,10378.0,127.023,127.165,126.9473,127.1176,10378.0
2023-11-15 14:05:00,134.28,134.53,134.27,134.41,5913.0,127.0798,127.3164,127.0703,127.2028,5913.0
2023-11-15 14:10:00,134.39,134.46,134.35,134.37,10939.0,127.1839,127.2501,127.146,127.165,10939.0
2023-11-15 14:15:00,134.37,134.49,134.28,134.31,11802.0,127.165,127.2785,127.0798,127.1082,11802.0
2023-11-15 14:20:00,134.31,134.38,134.17,134.38,7600.0,127.1082,127.1744,126.9757,127.1744,7600.0
2023-11-15 14:25:00,134.38,134.72,134.37,134.65,4252.0,127.1744,127.4962,127.165,127.4299,4252.0
2023-11-15 14:30:00,134.69,134.75,134.65,134.7,7613.0,127.4678,127.5246,127.4299,127.4773,7613.0
2023-11-15 14:35:00,134.7,134.7,134.57,134.61,7349.0,127.4773,127.4773,127.3542,127.3921,7349.0
2023-11-15 14:40:00,134.57,134.65,134.52,134.59,3948.0,127.3542,127.4299,127.3069,127.3732,3948.0
2023-11-15 14:45:00,134.59,134.59,134.31,134.36,4836.0,127.3732,127.3732,127.1082,127.1555,4836.0
2023-11-15 14:50:00,134.36,134.48,134.28,134.43,7069.0,127.1555,127.2691,127.0798,127.2217,7069.0
2023-11-15 14:55:00,134.43,134.5,134.36,134.47,11118.0,127.2217,127.288,127.1555,127.2596,11118.0
2023-11-15 15:00:00,134.48,134.73,134.48,134.52,7017.0,127.2691,127.5057,127.2691,127.3069,7017.0
2023-11-15 15:05:00,134.56,134.58,134.44,134.54,5358.0,127.3448,127.3637,127.2312,127.3258,5358.0
2023-11-15 15:10:00,134.55,134.69,134.51,134.69,7088.0,127.3353,127.4678,127.2974,127.4678,7088.0
2023-11-15 15:15:00,134.67,134.74,134.53,134.69,7247.0,127.4489,127.5151,127.3164,127.4678,7247.0
2023-11-15 15:20:00,134.67,134.69,134.5,134.5,5577.0,127.4489,127.4678,127.288,127.288,5577.0
2023-11-15 15:25:00,134.5,134.72,134.5,134.72,6868.0,127.288,127.4962,127.288,127.4962,6868.0
2023-11-15 15:30:00,134.72,134.91,134.72,134.81,12755.0,127.4962,127.676,127.4962,127.5814,12755.0
2023-11-15 15:35:00,134.83,134.93,134.78,134.86,14965.0,127.6003,127.6949,127.553,127.6287,14965.0
2023-11-15 15:40:00,134.87,134.9,134.72,134.8,12414.0,127.6381,127.6665,127.4962,127.5719,12414.0
2023-11-15 15:45:00,134.79,134.99,134.73,134.8,24346.0,127.5624,127.7517,127.5057,127.5719,24346.0
2023-11-15 15:50:00,134.72,134.79,134.4,134.41,42545.0,127.4962,127.5624,127.1933,127.2028,42545.0
2023-11-15 15:55:00,134.4,134.66,134.35,134.61,77846.0,127.1933,127.4394,127.146,127.3921,77846.0
2023-11-16 09:30:00,135.25,135.96,135.25,135.36,30626.0,127.9978,128.6697,127.9978,128.1019,30626.0
2023-11-16 09:35:00,135.26,135.79,135.25,135.56,10023.0,128.0072,128.5088,127.9978,128.2911,10023.0
2023-11-16 09:40:00,135.46,135.52,135.2,135.42,11868.0,128.1965,128.2533,127.9504,128.1587,11868.0
2023-11-16 09:45:00,135.38,135.8,135.07,135.46,11005.0,128.1208,128.5183,127.8274,128.1965,11005.0
2023-11-16 09:50:00,135.37,135.37,134.97,134.97,3931.0,128.1113,128.1113,127.7328,127.7328,3931.0
2023-11-16 09:55:00,135.06,135.21,134.93,134.95,2929.0,127.818,127.9599,127.6949,127.7139,2929.0
2023-11-16 10:00:00,135.06,135.06,134.8,134.8,3915.0,127.818,127.818,127.5719,127.5719,3915.0
2023-11-16 10:05:00,134.89,134.99,134.7,134.86,8031.0,127.6571,127.7517,127.4773,127.6287,8031.0
2023-11-16 10:10:00,134.89,134.98,134.81,134.81,4974.0,127.6571,127.7422,127.5814,127.5814,4974.0
2023-11-16 10:15:00,134.81,134.86,134.68,134.7,6148.0,127.5814,127.6287,127.4583,127.4773,6148.0
2023-11-16 10:20:00,134.73,135.06,134.68,134.99,6929.0,127.5057,127.818,127.4583,127.7517,6929.0
2023-11-16 10:25:00,135.09,135.25,134.98,135.18,5972.0,127.8463,127.9978,127.7422,127.9315,5972.0
2023-11-16 10:30:00,135.17,135.25,135.06,135.1,6332.0,127.9221,127.9978,127.818,127.8558,6332.0
2023-11-16 10:35:00,135.06,135.06,134.66,134.8,8956.0,127.818,127.818,127.4394,127.5719,8956.0
2023-11-16 10:40:00,134.75,134.8,134.46,134.47,11567.0,127.5246,127.5719,127.2501,127.2596,11567.0
2023-11-16 10:45:00,134.42,134.66,134.35,134.6,8178.0,127.2123,127.4394,127.146,127.3826,8178.0
2023-11-16 10:50:00,134.6,134.65,134.37,134.47,7291.0,127.3826,127.4299,127.165,127.2596,7291.0
2023-11-16 10:55:00,134.43,134.64,134.39,134.64,6184.0,127.2217,127.4205,127.1839,127.4205,6184.0
2023-11-16 11:00:00,134.65,135.1,134.57,135.06,3168.0,127.4299,127.8558,127.3542,127.818,3168.0
2023-11-16 11:05:00,135.06,135.3,135.04,135.28,4638.0,127.818,128.0451,127.799,128.0262,4638.0
2023-11-16 11:10:00,135.25,135.39,135.09,135.39,10408.0,127.9978,128.1303,127.8463,128.1303,10408.0
2023-11-16 11:15:00,135.32,135.47,135.14,135.25,15120.0,128.064,128.206,127.8937,127.9978,15120.0
2023-11-16 11:20:00,135.25,135.5,135.25,135.3,7269.0,127.9978,128.2344,127.9978,128.0451,7269.0
2023-11-16 11:25:00,135.33,135.68,135.33,135.62,14193.0,128.0735,128.4047,128.0735,128.3479,14193.0
2023-11-16 11:30:00,135.59,135.78,135.52,135.73,15489.0,128.3195,128.4993,128.2533,128.452,15489.0
2023-11-16 11:35:00,135.75,135.86,135.68,135.73,10984.0,128.471,128.5751,128.4047,128.452,10984.0
2023-11-16 11:40:00,135.7,135.77,135.47,135.62,8173.0,128.4236,128.4899,128.206,128.3479,8173.0
2023-11-16 11:45:00,135.59,135.82,135.59,135.74,6376.0,128.3195,128.5372,128.3195,128.4615,6376.0
2023-11-16 11:50:00,135.78,135.88,135.76,135.84,6608.0,128.4993,128.594,128.4804,128.5561,6608.0
2023-11-16 11:55:00,135.84,135.97,135.83,135.92,4571.0,128.5561,128.6792,128.5467,128.6318,4571.0
2023-11-16 12:00:00,135.92,136.09,135.9,136.04,16531.0,128.6318,128.7927,128.6129,128.7454,16531.0
2023-11-16 12:05:00,136.02,136.22,135.9,136.09,30713.0,128.7265,128.9158,128.6129,128.7927,30713.0
2023-11-16 12:10:00,136.05,136.05,135.9,135.93,4846.0,128.7549,128.7549,128.6129,128.6413,4846.0
2023-11-16 12:15:00,135.89,135.99,135.83,135.96,6073.0,128.6035,128.6981,128.5467,128.6697,6073.0
2023-11-16 12:20:00,135.97,135.97,135.53,135.59,4336.0,128.6792,128.6792,128.2628,128.3195,4336.0
2023-11-16 12:25:00,135.55,135.74,135.47,135.55,6291.0,128.2817,128.4615,128.206,128.2817,6291.0
2023-11-16 12:30:00,135.58,135.61,135.55,135.6,2866.0,128.3101,128.3385,128.2817,128.329,2866.0
2023-11-16 12:35:00,135.63,135.92,135.6,135.92,5808.0,128.3574,128.6318,128.329,128.6318,5808.0
2023-11-16 12:40:00,135.97,136.16,135.97,136.06,5578.0,128.6792,128.859,128.6792,128.7643,5578.0
2023-11-16 12:45:00,136.03,136.18,136.02,136.12,5003.0,128.7359,128.8779,128.7265,128.8211,5003.0
2023-11-16 12:50:00,136.12,136.14,136.04,136.08,8909.0,128.8211,128.84,128.7454,128.7833,8909.0
2023-11-16 12:55:00,136.05,136.2,136.02,136.12,17433.0,128.7549,128.8968,128.7265,128.8211,17433.0
2023-11-16 13:00:00,136.12,136.41,136.11,136.34,18323.0,128.8211,129.0956,128.8117,129.0293,18323.0
2023-11-16 13:05:00,136.34,136.51,136.2,136.49,19814.0,129.0293,129.1902,128.8968,129.1713,19814.0
2023-11-16 13:10:00,136.52,136.55,136.13,136.13,28807.0,129.1997,129.2281,128.8306,128.8306,28807.0
2023-11-16 13:15:00,136.17,136.39,136.01,136.06,4133.0,128.8684,129.0766,128.717,128.7643,4133.0
2023-11-16 13:20:00,136.07,136.3,136.06,136.28,3809.0,128.7738,128.9915,128.7643,128.9725,3809.0
2023-11-16 13:25:00,136.28,136.41,136.27,136.28,8452.0,128.9725,129.0956,128.9631,128.9725,8452.0
2023-11-16 13:30:00,136.27,136.27,136.04,136.08,3747.0,128.9631,128.9631,128.7454,128.7833,3747.0
2023-11-16 13:35:00,136.08,136.15,136.08,136.1,2367.0,128.7833,128.8495,128.7833,128.8022,2367.0
2023-11-16 13:40:00,136.09,136.23,136.09,136.18,2630.0,128.7927,128.9252,128.7927,128.8779,2630.0
2023-11-16 13:45:00,136.17,136.19,135.95,135.95,6965.0,128.8684,128.8874,128.6602,128.6602,6965.0
2023-11-16 13:50:00,135.92,136.12,135.92,136.08,5739.0,128.6318,128.8211,128.6318,128.7833,5739.0
2023-11-16 13:55:00,136.08,136.18,136.03,136.17,3389.0,128.7833,128.8779,128.7359,128.8684,3389.0
2023-11-16 14:00:00,136.11,136.2,136.09,136.12,5491.0,128.8117,128.8968,128.7927,128.8211,5491.0
2023-11-16 14:05:00,136.12,136.17,136.07,136.1,1793.0,128.8211,128.8684,128.7738,128.8022,1793.0
2023-11-16 14:10:00,136.06,136.08,135.75,135.75,3510.0,128.7643,128.7833,128.471,128.471,3510.0
2023-11-16 14:15:00,135.78,135.88,135.78,135.88,2408.0,128.4993,128.594,128.4993,128.594,2408.0
2023-11-16 14:20:00,135.89,136.13,135.85,136.13,6052.0,128.6035,128.8306,128.5656,128.8306,6052.0
2023-11-16 14:25:00,136.03,136.03,135.89,135.93,2402.0,128.7359,128.7359,128.6035,128.6413,2402.0
2023-11-16 14:30:00,135.9,135.94,135.74,135.85,8809.0,128.6129,128.6508,128.4615,128.5656,8809.0
2023-11-16 14:35:00,135.84,136.04,135.84,135.99,3312.0,128.5561,128.7454,128.5561,128.6981,3312.0
2023-11-16 14:40:00,136.03,136.04,135.88,135.99,6510.0,128.7359,128.7454,128.594,128.6981,6510.0
2023-11-16 14:45:00,136.01,136.08,135.9,135.9,2843.0,128.717,128.7833,128.6129,128.6129,2843.0
2023-11-16 14:50:00,135.94,136.02,135.92,135.95,4000.0,128.6508,128.7265,128.6318,128.6602,4000.0
2023-11-16 14:55:00,135.94,136.06,135.93,136.0,5635.0,128.6508,128.7643,128.6413,128.7076,5635.0
2023-11-16 15:00:00,136.02,136.05,135.97,135.98,3900.0,128.7265,128.7549,128.6792,128.6886,3900.0
2023-11-16 15:05:00,135.98,136.0,135.9,135.92,3979.0,128.6886,128.7076,128.6129,128.6318,3979.0
2023-11-16 15:10:00,135.92,135.94,135.71,135.71,7648.0,128.6318,128.6508,128.4331,128.4331,7648.0
2023-11-16 15:15:00,135.71,135.84,135.65,135.72,8898.0,128.4331,128.5561,128.3763,128.4426,8898.0
2023-11-16 15:20:00,135.75,135.79,135.64,135.75,4790.0,128.471,128.5088,128.3669,128.471,4790.0
2023-11-16 15:25:00,135.75,135.78,135.62,135.67,5679.0,128.471,128.4993,128.3479,128.3952,5679.0
2023-11-16 15:30:00,135.67,135.67,135.4,135.59,10467.0,128.3952,128.3952,128.1397,128.3195,10467.0
2023-11-16 15:35:00,135.6,135.61,135.39,135.53,19236.0,128.329,128.3385,128.1303,128.2628,19236.0
2023-11-16 15:40:00,135.55,135.64,135.41,135.64,8315.0,128.2817,128.3669,128.1492,128.3669,8315.0
2023-11-16 15:45:00,135.59,135.62,135.4,135.45,16207.0,128.3195,128.3479,128.1397,128.187,16207.0
2023-11-16 15:50:00,135.43,135.47,135.05,135.1,28571.0,128.1681,128.206,127.8085,127.8558,28571.0
2023-11-16 15:55:00,135.08,135.25,135.07,135.18,99499.0,127.8369,127.9978,127.8274,127.9315,99499.0
2023-11-17 09:30:00,136.03,136.05,135.32,135.41,60163.0,128.7359,128.7549,128.064,128.1492,60163.0
2023-11-17 09:35:00,135.56,135.66,135.21,135.24,4010.0,128.2911,128.3858,127.9599,127.9883,4010.0
2023-11-17 09:40:00,135.24,135.35,134.8,134.92,4728.0,127.9883,128.0924,127.5719,127.6855,4728.0
2023-11-17 09:45:00,134.93,135.02,134.62,134.62,20094.0,127.6949,127.7801,127.4015,127.4015,20094.0
2023-11-17 09:50:00,134.6,134.97,134.52,134.97,8301.0,127.3826,127.7328,127.3069,127.7328,8301.0
2023-11-17 09:55:00,134.97,135.25,134.85,135.14,13634.0,127.7328,127.9978,127.6192,127.8937,13634.0
2023-11-17 10:00:00,135.14,135.26,135.0,135.15,5536.0,127.8937,128.0072,127.7612,127.9031,5536.0
2023-11-17 10:05:00,135.14,135.4,135.07,135.25,3061.0,127.8937,128.1397,127.8274,127.9978,3061.0
2023-11-17 10:10:00,135.26,135.35,135.07,135.22,9467.0,128.0072,128.0924,127.8274,127.9694,9467.0
2023-11-17 10:15:00,135.23,135.5,135.17,135.5,5234.0,127.9788,128.2344,127.9221,128.2344,5234.0
2023-11-17 10:20:00,135.49,135.54,135.13,135.33,10529.0,128.2249,128.2722,127.8842,128.0735,10529.0
2023-11-17 10:25:00,135.35,135.48,135.29,135.41,18501.0,128.0924,128.2154,128.0356,128.1492,18501.0
2023-11-17 10:30:00,135.43,135.52,135.19,135.19,6129.0,128.1681,128.2533,127.941,127.941,6129.0
2023-11-17 10:35:00,135.15,135.22,134.91,135.05,12000.0,127.9031,127.9694,127.676,127.8085,12000.0
2023-11-17 10:40:00,135.05,135.23,134.97,135.23,3563.0,127.8085,127.9788,127.7328,127.9788,3563.0
2023-11-17 10:45:00,135.15,135.15,134.9,135.13,4250.0,127.9031,127.9031,127.6665,127.8842,4250.0
2023-11-17 10:50:00,135.17,135.43,135.17,135.43,8180.0,127.9221,128.1681,127.9221,128.1681,8180.0
2023-11-17 10:55:00,135.38,135.45,135.32,135.32,2069.0,128.1208,128.187,128.064,128.064,2069.0
2023-11-17 11:00:00,135.35,135.35,135.11,135.12,5082.0,128.0924,128.0924,127.8653,127.8747,5082.0
2023-11-17 11:05:00,135.19,135.22,135.0,135.22,15341.0,127.941,127.9694,127.7612,127.9694,15341.0
2023-11-17 11:10:00,135.26,135.31,135.09,135.09,4156.0,128.0072,128.0546,127.8463,127.8463,4156.0
2023-11-17 11:15:00,135.06,135.06,134.91,135.0,4110.0,127.818,127.818,127.676,127.7612,4110.0
2023-11-17 11:20:00,135.06,135.25,135.02,135.04,4361.0,127.818,127.9978,127.7801,127.799,4361.0
2023-11-17 11:25:00,135.05,135.11,134.67,134.68,8647.0,127.8085,127.8653,127.4489,127.4583,8647.0
2023-11-17 11:30:00,134.69,134.69,134.29,134.52,10166.0,127.4678,127.4678,127.0892,127.3069,10166.0
2023-11-17 11:35:00,134.59,134.68,134.52,134.6,4535.0,127.3732,127.4583,127.3069,127.3826,4535.0
2023-11-17 11:40:00,134.59,134.71,134.5,134.71,7667.0,127.3732,127.4867,127.288,127.4867,7667.0
2023-11-17 11:45:00,134.62,134.67,134.49,134.49,4003.0,127.4015,127.4489,127.2785,127.2785,4003.0
2023-11-17 11:50:00,134.57,134.68,134.46,134.5,6396.0,127.3542,127.4583,127.2501,127.288,6396.0
2023-11-17 11:55:00,134.47,134.56,134.38,134.48,3151.0,127.2596,127.3448,127.1744,127.2691,3151.0
2023-11-17 12:00:00,134.48,134.67,134.46,134.57,6353.0,127.2691,127.4489,127.2501,127.3542,6353.0
2023-11-17 12:05:00,134.58,134.69,134.57,134.63,3715.0,127.3637,127.4678,127.3542,127.411,3715.0
2023-11-17 12:10:00,134.64,134.8,134.62,134.71,7919.0,127.4205,127.5719,127.4015,127.4867,7919.0
2023-11-17 12:15:00,134.69,134.84,134.6,134.62,3389.0,127.4678,127.6098,127.3826,127.4015,3389.0
2023-11-17 12:20:00,134.59,134.66,134.52,134.52,3728.0,127.3732,127.4394,127.3069,127.3069,3728.0
2023-11-17 12:25:00,134.54,134.59,134.36,134.4,6538.0,127.3258,127.3732,127.1555,127.1933,6538.0
2023-11-17 12:30:00,134.41,134.47,134.21,134.35,20137.0,127.2028,127.2596,127.0135,127.146,20137.0
2023-11-17 12:35:00,134.37,134.38,134.28,134.32,23912.0,127.165,127.1744,127.0798,127.1176,23912.0
2023-11-17 12:40:00,134.32,134.43,134.18,134.18,8088.0,127.1176,127.2217,126.9851,126.9851,8088.0
2023-11-17 12:45:00,134.22,134.32,134.16,134.24,13370.0,127.023,127.1176,126.9662,127.0419,13370.0
2023-11-17 12:50:00,134.28,134.36,134.19,134.19,5483.0,127.0798,127.1555,126.9946,126.9946,5483.0
2023-11-17 12:55:00,134.14,134.28,134.12,134.14,6291.0,126.9473,127.0798,126.9284,126.9473,6291.0
2023-11-17 13:00:00,134.14,134.3,134.04,134.06,11384.0,126.9473,127.0987,126.8526,126.8716,11384.0
2023-11-17 13:05:00,134.06,134.26,133.99,134.25,15276.0,126.8716,127.0609,126.8053,127.0514,15276.0
2023-11-17 13:10:00,134.38,134.5,134.23,134.47,10798.0,127.1744,127.288,127.0325,127.2596,10798.0
2023-11-17 13:15:00,134.5,134.57,134.3,134.49,4486.0,127.288,127.3542,127.0987,127.2785,4486.0
2023-11-17 13:20:00,134.46,134.5,134.32,134.34,2393.0,127.2501,127.288,127.1176,127.1366,2393.0
2023-11-17 13:25:00,134.28,134.34,134.19,134.29,12173.0,127.0798,127.1366,126.9946,127.0892,12173.0
2023-11-17 13:30:00,134.26,134.32,134.16,134.16,9264.0,127.0609,127.1176,126.9662,126.9662,9264.0
2023-11-17 13:35:00,134.09,134.11,134.02,134.06,6330.0,126.9,126.9189,126.8337,126.8716,6330.0
2023-11-17 13:40:00,134.05,134.06,133.91,133.91,4506.0,126.8621,126.8716,126.7296,126.7296,4506.0
2023-11-17 13:45:00,133.97,134.03,133.93,133.98,6999.0,126.7864,126.8432,126.7485,126.7959,6999.0
2023-11-17 13:50:00,133.97,133.97,133.81,133.82,6954.0,126.7864,126.7864,126.635,126.6444,6954.0
2023-11-17 13:55:00,133.85,133.95,133.84,133.94,7341.0,126.6728,126.7675,126.6634,126.758,7341.0
2023-11-17 14:00:00,133.93,133.96,133.84,133.88,5470.0,126.7485,126.7769,126.6634,126.7012,5470.0
2023-11-17 14:05:00,133.88,133.89,133.82,133.89,8624.0,126.7012,126.7107,126.6444,126.7107,8624.0
2023-11-17 14:10:00,133.89,134.03,133.89,134.0,8390.0,126.7107,126.8432,126.7107,126.8148,8390.0
2023-11-17 14:15:00,134.0,134.2,133.91,133.97,14341.0,126.8148,127.0041,126.7296,126.7864,14341.0
2023-11-17 14:20:00,133.91,133.91,133.64,133.76,9257.0,126.7296,126.7296,126.4741,126.5877,9257.0
2023-11-17 14:25:00,133.78,133.78,133.64,133.72,5187.0,126.6066,126.6066,126.4741,126.5498,5187.0
2023-11-17 14:30:00,133.73,133.8,133.69,133.75,5842.0,126.5593,126.6255,126.5214,126.5782,5842.0
2023-11-17 14:35:00,133.75,133.9,133.74,133.86,9383.0,126.5782,126.7202,126.5687,126.6823,9383.0
2023-11-17 14:40:00,133.86,133.96,133.76,133.96,6271.0,126.6823,126.7769,126.5877,126.7769,6271.0
2023-11-17 14:45:00,133.98,133.99,133.92,133.92,1652.0,126.7959,126.8053,126.7391,126.7391,1652.0
2023-11-17 14:50:00,133.94,134.06,133.86,134.03,4001.0,126.758,126.8716,126.6823,126.8432,4001.0
2023-11-17 14:55:00,134.05,134.11,134.0,134.09,4702.0,126.8621,126.9189,126.8148,126.9,4702.0
2023-11-17 15:00:00,134.1,134.33,134.09,134.33,6222.0,126.9094,127.1271,126.9,127.1271,6222.0
2023-11-17 15:05:00,134.35,134.42,134.29,134.29,5586.0,127.146,127.2123,127.0892,127.0892,5586.0
2023-11-17 15:10:00,134.3,134.32,134.06,134.14,6830.0,127.0987,127.1176,126.8716,126.9473,6830.0
2023-11-17 15:15:00,134.07,134.15,133.95,134.14,4879.0,126.881,126.9568,126.7675,126.9473,4879.0
2023-11-17 15:20:00,134.16,134.23,134.14,134.21,5780.0,126.9662,127.0325,126.9473,127.0135,5780.0
2023-11-17 15:25:00,134.2,134.42,134.2,134.38,9287.0,127.0041,127.2123,127.0041,127.1744,9287.0
2023-11-17 15:30:00,134.4,134.57,134.31,134.57,8855.0,127.1933,127.3542,127.1082,127.3542,8855.0
2023-11-17 15:35:00,134.6,134.74,134.3,134.35,6822.0,127.3826,127.5151,127.0987,127.146,6822.0
2023-11-17 15:40:00,134.34,134.5,134.22,134.32,8600.0,127.1366,127.288,127.023,127.1176,8600.0
2023-11-17 15:45:00,134.32,134.59,134.31,134.57,13823.0,127.1176,127.3732,127.1082,127.3542,13823.0
2023-11-17 15:50:00,134.57,134.64,134.44,134.57,18610.0,127.3542,127.4205,127.2312,127.3542,18610.0
2023-11-17 15:55:00,134.55,134.59,134.37,134.54,63562.0,127.3353,127.3732,127.165,127.3258,63562.0
2023-11-20 09:30:00,134.2,134.39,133.07,133.83,20843.0,127.0041,127.1839,125.9347,126.6539,20843.0
2023-11-20 09:35:00,133.87,134.15,133.51,134.15,5360.0,126.6918,126.9568,126.3511,126.9568,5360.0
2023-11-20 09:40:00,134.04,134.23,133.78,134.23,15890.0,126.8526,127.0325,126.6066,127.0325,15890.0
2023-11-20 09:45:00,134.19,134.34,133.97,133.97,4375.0,126.9946,127.1366,126.7864,126.7864,4375.0
2023-11-20 09:50:00,133.88,133.96,133.58,133.7,2311.0,126.7012,126.7769,126.4173,126.5309,2311.0
2023-11-20 09:55:00,133.79,134.19,133.66,134.19,2112.0,126.6161,126.9946,126.493,126.9946,2112.0
2023-11-20 10:00:00,134.14,134.22,133.82,134.02,3300.0,126.9473,127.023,126.6444,126.8337,3300.0
2023-11-20 10:05:00,134.06,134.09,133.84,133.92,10125.0,126.8716,126.9,126.6634,126.7391,10125.0
2023-11-20 10:10:00,133.92,134.04,133.85,133.94,14767.0,126.7391,126.8526,126.6728,126.758,14767.0
2023-11-20 10:15:00,133.95,134.0,133.8,133.84,9033.0,126.7675,126.8148,126.6255,126.6634,9033.0
2023-11-20 10:20:00,133.84,134.26,133.8,134.26,7285.0,126.6634,127.0609,126.6255,127.0609,7285.0
2023-11-20 10:25:00,134.15,134.15,133.91,133.98,2408.0,126.9568,126.9568,126.7296,126.7959,2408.0
2023-11-20 10:30:00,133.93,134.05,133.83,134.05,3463.0,126.7485,126.8621,126.6539,126.8621,3463.0
2023-11-20 10:35:00,134.06,134.13,133.85,134.0,5188.0,126.8716,126.9378,126.6728,126.8148,5188.0
2023-11-20 10:40:00,133.97,134.44,133.97,134.39,6944.0,126.7864,127.2312,126.7864,127.1839,6944.0
2023-11-20 10:45:00,134.39,134.7,134.36,134.59,44968.0,127.1839,127.4773,127.1555,127.3732,44968.0
2023-11-20 10:50:00,134.69,134.72,134.45,134.5,13543.0,127.4678,127.4962,127.2407,127.288,13543.0
2023-11-20 10:55:00,134.47,134.47,134.35,134.42,4041.0,127.2596,127.2596,127.146,127.2123,4041.0
2023-11-20 11:00:00,134.38,134.48,134.3,134.3,4877.0,127.1744,127.2691,127.0987,127.0987,4877.0
2023-11-20 11:05:00,134.34,134.48,134.27,134.47,4321.0,127.1366,127.2691,127.0703,127.2596,4321.0
2023-11-20 11:10:00,134.34,134.46,134.33,134.46,1190.0,127.1366,127.2501,127.1271,127.2501,1190.0
2023-11-20 11:15:00,134.41,134.56,134.41,134.45,3192.0,127.2028,127.3448,127.2028,127.2407,3192.0
2023-11-20 11:20:00,134.36,134.69,134.34,134.63,2537.0,127.1555,127.4678,127.1366,127.411,2537.0
2023-11-20 11:25:00,134.59,134.88,134.59,134.88,5622.0,127.3732,127.6476,127.3732,127.6476,5622.0
2023-11-20 11:30:00,134.88,134.9,134.74,134.74,1985.0,127.6476,127.6665,127.5151,127.5151,1985.0
2023-11-20 11:35:00,134.74,134.84,134.71,134.81,3375.0,127.5151,127.6098,127.4867,127.5814,3375.0
2023-11-20 11:40:00,134.78,134.81,134.65,134.71,6009.0,127.553,127.5814,127.4299,127.4867,6009.0
2023-11-20 11:45:00,134.78,134.99,134.76,134.89,1543.0,127.553,127.7517,127.534,127.6571,1543.0
2023-11-20 11:50:00,134.9,135.06,134.88,135.06,3400.0,127.6665,127.818,127.6476,127.818,3400.0
2023-11-20 11:55:00,134.99,134.99,134.83,134.86,4543.0,127.7517,127.7517,127.6003,127.6287,4543.0
2023-11-20 12:00:00,134.86,135.11,134.83,135.05,9849.0,127.6287,127.8653,127.6003,127.8085,9849.0
2023-11-20 12:05:00,135.04,135.06,134.74,134.74,3349.0,127.799,127.818,127.5151,127.5151,3349.0
2023-11-20 12:10:00,134.75,134.95,134.73,134.93,4853.0,127.5246,127.7139,127.5057,127.6949,4853.0
2023-11-20 12:15:00,134.94,134.94,134.88,134.93,1940.0,127.7044,127.7044,127.6476,127.6949,1940.0
2023-11-20 12:20:00,134.95,134.97,134.84,134.84,5896.0,127.7139,127.7328,127.6098,127.6098,5896.0
2023-11-20 12:25:00,134.84,134.86,134.64,134.69,2361.0,127.6098,127.6287,127.4205,127.4678,2361.0
2023-11-20 12:30:00,134.65,134.75,134.59,134.71,2851.0,127.4299,127.5246,127.3732,127.4867,2851.0
2023-11-20 12:35:00,134.7,134.72,134.63,134.65,2034.0,127.4773,127.4962,127.411,127.4299,2034.0
2023-11-20 12:40:00,134.61,134.71,134.59,134.59,2866.0,127.3921,127.4867,127.3732,127.3732,2866.0
2023-11-20 12:45:00,134.59,134.76,134.57,134.7,3849.0,127.3732,127.534,127.3542,127.4773,3849.0
2023-11-20 12:50:00,134.69,134.69,134.57,134.66,1306.0,127.4678,127.4678,127.3542,127.4394,1306.0
2023-11-20 12:55:00,134.63,134.82,134.63,134.79,3642.0,127.411,127.5908,127.411,127.5624,3642.0
2023-11-20 13:00:00,134.83,135.29,134.83,135.16,2573.0,127.6003,128.0356,127.6003,127.9126,2573.0
2023-11-20 13:05:00,135.16,135.17,135.03,135.03,2211.0,127.9126,127.9221,127.7896,127.7896,2211.0
2023-11-20 13:10:00,135.01,135.05,134.94,134.94,2681.0,127.7706,127.8085,127.7044,127.7044,2681.0
2023-11-20 13:15:00,134.81,134.89,134.78,134.86,3332.0,127.5814,127.6571,127.553,127.6287,3332.0
2023-11-20 13:20:00,134.76,135.08,134.76,135.03,6121.0,127.534,127.8369,127.534,127.7896,6121.0
2023-11-20 13:25:00,135.01,135.1,134.74,134.81,20724.0,127.7706,127.8558,127.5151,127.5814,20724.0
2023-11-20 13:30:00,134.8,134.95,134.79,134.95,16600.0,127.5719,127.7139,127.5624,127.7139,16600.0
2023-11-20 13:35:00,134.97,135.15,134.91,135.1,11408.0,127.7328,127.9031,127.676,127.8558,11408.0
2023-11-20 13:40:00,135.11,135.11,134.99,135.06,4859.0,127.8653,127.8653,127.7517,127.818,4859.0
2023-11-20 13:45:00,135.07,135.14,134.99,135.02,12964.0,127.8274,127.8937,127.7517,127.7801,12964.0
2023-11-20 13:50:00,134.99,134.99,134.85,134.89,16658.0,127.7517,127.7517,127.6192,127.6571,16658.0
2023-11-20 13:55:00,134.92,135.01,134.89,134.89,7942.0,127.6855,127.7706,127.6571,127.6571,7942.0
2023-11-20 14:00:00,134.89,135.04,134.85,135.02,7238.0,127.6571,127.799,127.6192,127.7801,7238.0
2023-11-20 14:05:00,135.0,135.08,134.92,134.98,5113.0,127.7612,127.8369,127.6855,127.7422,5113.0
2023-11-20 14:10:00,135.02,135.08,135.01,135.07,1469.0,127.7801,127.8369,127.7706,127.8274,1469.0
2023-11-20 14:15:00,135.08,135.08,134.96,135.0,6574.0,127.8369,127.8369,127.7233,127.7612,6574.0
2023-11-20 14:20:00,134.98,135.01,134.91,134.99,4147.0,127.7422,127.7706,127.676,127.7517,4147.0
2023-11-20 14:25:00,135.0,135.08,135.0,135.06,5344.0,127.7612,127.8369,127.7612,127.818,5344.0
2023-11-20 14:30:00,135.06,135.17,135.06,135.13,10622.0,127.818,127.9221,127.818,127.8842,10622.0
2023-11-20 14:35:00,135.15,135.2,135.14,135.17,6859.0,127.9031,127.9504,127.8937,127.9221,6859.0
2023-11-20 14:40:00,135.17,135.32,135.14,135.29,8511.0,127.9221,128.064,127.8937,128.0356,8511.0
2023-11-20 14:45:00,135.28,135.43,135.28,135.33,8175.0,128.0262,128.1681,128.0262,128.0735,8175.0
2023-11-20 14:50:00,135.37,135.38,135.25,135.36,5734.0,128.1113,128.1208,127.9978,128.1019,5734.0
2023-11-20 14:55:00,135.38,135.45,135.36,135.43,5166.0,128.1208,128.187,128.1019,128.1681,5166.0
2023-11-20 15:00:00,135.48,135.54,135.42,135.42,4746.0,128.2154,128.2722,128.1587,128.1587,4746.0
2023-11-20 15:05:00,135.39,135.4,135.35,135.38,3611.0,128.1303,128.1397,128.0924,128.1208,3611.0
2023-11-20 15:10:00,135.38,135.4,135.23,135.39,7714.0,128.1208,128.1397,127.9788,128.1303,7714.0
2023-11-20 15:15:00,135.41,135.42,135.3,135.42,5207.0,128.1492,128.1587,128.0451,128.1587,5207.0
2023-11-20 15:20:00,135.39,135.41,135.3,135.36,7595.0,128.1303,128.1492,128.0451,128.1019,7595.0
2023-11-20 15:25:00,135.38,135.41,135.28,135.28,13899.0,128.1208,128.1492,128.0262,128.0262,13899.0
2023-11-20 15:30:00,135.26,135.3,135.24,135.27,10356.0,128.0072,128.0451,127.9883,128.0167,10356.0
2023-11-20 15:35:00,135.25,135.42,135.24,135.4,11094.0,127.9978,128.1587,127.9883,128.1397,11094.0
2023-11-20 15:40:00,135.37,135.44,135.34,135.41,21237.0,128.1113,128.1776,128.0829,128.1492,21237.0
2023-11-20 15:45:00,135.36,135.42,135.32,135.42,28646.0,128.1019,128.1587,128.064,128.1587,28646.0
2023-11-20 15:50:00,135.39,135.59,135.27,135.55,56596.0,128.1303,128.3195,128.0167,128.2817,56596.0
2023-11-20 15:55:00,135.57,135.93,135.56,135.88,121486.0,128.3006,128.6413,128.2911,128.594,121486.0
2023-11-21 09:30:00,135.73,135.86,135.27,135.79,15884.0,128.452,128.5751,128.0167,128.5088,15884.0
2023-11-21 09:35:00,135.64,136.78,135.63,136.78,7453.0,128.3669,129.4457,128.3574,129.4457,7453.0
2023-11-21 09:40:00,136.69,137.24,136.22,136.33,21497.0,129.3606,129.8811,128.9158,129.0199,21497.0
2023-11-21 09:45:00,136.35,136.48,136.27,136.4,6753.0,129.0388,129.1618,128.9631,129.0861,6753.0
2023-11-21 09:50:00,136.46,136.62,136.45,136.56,12876.0,129.1429,129.2943,129.1334,129.2375,12876.0
2023-11-21 09:55:00,136.55,136.61,136.36,136.42,11149.0,129.2281,129.2848,129.0482,129.105,11149.0
2023-11-21 10:00:00,136.41,136.53,136.08,136.08,24128.0,129.0956,129.2091,128.7833,128.7833,24128.0
2023-11-21 10:05:00,136.15,136.18,135.94,136.14,7953.0,128.8495,128.8779,128.6508,128.84,7953.0
2023-11-21 10:10:00,136.14,136.24,135.81,136.09,17242.0,128.84,128.9347,128.5277,128.7927,17242.0
2023-11-21 10:15:00,136.06,136.16,135.88,135.91,16911.0,128.7643,128.859,128.594,128.6224,16911.0
2023-11-21 10:20:00,135.97,135.97,135.72,135.81,25371.0,128.6792,128.6792,128.4426,128.5277,25371.0
2023-11-21 10:25:00,135.83,135.88,135.76,135.84,13342.0,128.5467,128.594,128.4804,128.5561,13342.0
2023-11-21 10:30:00,135.86,135.86,135.75,135.82,9441.0,128.5751,128.5751,128.471,128.5372,9441.0
2023-11-21 10:35:00,135.82,135.97,135.74,135.81,20470.0,128.5372,128.6792,128.4615,128.5277,20470.0
2023-11-21 10:40:00,135.85,136.12,135.85,136.02,10012.0,128.5656,128.8211,128.5656,128.7265,10012.0
2023-11-21 10:45:00,135.97,135.98,135.86,135.93,2211.0,128.6792,128.6886,128.5751,128.6413,2211.0
2023-11-21 10:50:00,135.92,136.06,135.91,135.92,6371.0,128.6318,128.7643,128.6224,128.6318,6371.0
2023-11-21 10:55:00,135.92,136.03,135.89,135.98,2401.0,128.6318,128.7359,128.6035,128.6886,2401.0
2023-11-21 11:00:00,136.0,136.09,135.75,135.87,17698.0,128.7076,128.7927,128.471,128.5845,17698.0
2023-11-21 11:05:00,135.87,135.92,135.72,135.77,8161.0,128.5845,128.6318,128.4426,128.4899,8161.0
2023-11-21 11:10:00,135.71,135.72,135.48,135.57,4314.0,128.4331,128.4426,128.2154,128.3006,4314.0
2023-11-21 11:15:00,135.59,135.68,135.55,135.56,3250.0,128.3195,128.4047,128.2817,128.2911,3250.0
2023-11-21 11:20:00,135.55,135.62,135.47,135.54,1823.0,128.2817,128.3479,128.206,128.2722,1823.0
2023-11-21 11:25:00,135.59,135.72,135.54,135.7,3499.0,128.3195,128.4426,128.2722,128.4236,3499.0
2023-11-21 11:30:00,135.67,135.73,135.64,135.64,1872.0,128.3952,128.452,128.3669,128.3669,1872.0
2023-11-21 11:35:00,135.61,135.64,135.4,135.53,6574.0,128.3385,128.3669,128.1397,128.2628,6574.0
2023-11-21 11:40:00,135.53,135.59,135.45,135.58,3685.0,128.2628,128.3195,128.187,128.3101,3685.0
2023-11-21 11:45:00,135.53,135.59,135.48,135.56,4216.0,128.2628,128.3195,128.2154,128.2911,4216.0
2023-11-21 11:50:00,135.55,135.73,135.53,135.7,5670.0,128.2817,128.452,128.2628,128.4236,5670.0
2023-11-21 11:55:00,135.73,135.76,135.62,135.76,4581.0,128.452,128.4804,128.3479,128.4804,4581.0
2023-11-21 12:00:00,135.83,136.11,135.83,136.05,4215.0,128.5467,128.8117,128.5467,128.7549,4215.0
2023-11-21 12:05:00,136.02,136.08,135.96,136.02,1877.0,128.7265,128.7833,128.6697,128.7265,1877.0
2023-11-21 12:10:00,136.07,136.21,135.98,136.02,2891.0,128.7738,128.9063,128.6886,128.7265,2891.0
2023-11-21 12:15:00,136.02,136.02,135.93,135.93,1470.0,128.7265,128.7265,128.6413,128.6413,1470.0
2023-11-21 12:20:00,135.85,136.04,135.84,136.03,9389.0,128.5656,128.7454,128.5561,128.7359,9389.0
2023-11-21 12:25:00,136.06,136.14,136.05,136.14,1400.0,128.7643,128.84,128.7549,128.84,1400.0
2023-11-21 12:30:00,136.14,136.17,136.06,136.13,1868.0,128.84,128.8684,128.7643,128.8306,1868.0
2023-11-21 12:35:00,136.08,136.2,136.06,136.2,2962.0,128.7833,128.8968,128.7643,128.8968,2962.0
2023-11-21 12:40:00,136.2,136.27,136.1,136.27,2300.0,128.8968,128.9631,128.8022,128.9631,2300.0
2023-11-21 12:45:00,136.27,136.34,136.26,136.34,1948.0,128.9631,129.0293,128.9536,129.0293,1948.0
2023-11-21 12:50:00,136.34,136.41,136.27,136.39,5459.0,129.0293,129.0956,128.9631,129.0766,5459.0
2023-11-21 12:55:00,136.41,136.43,136.32,136.41,3673.0,129.0956,129.1145,129.0104,129.0956,3673.0
2023-11-21 13:00:00,136.32,136.4,136.26,136.33,3584.0,129.0104,129.0861,128.9536,129.0199,3584.0
2023-11-21 13:05:00,136.4,136.45,136.4,136.45,1123.0,129.0861,129.1334,129.0861,129.1334,1123.0
2023-11-21 13:10:00,136.47,136.49,136.03,136.03,2400.0,129.1524,129.1713,128.7359,128.7359,2400.0
2023-11-21 13:15:00,136.08,136.1,135.93,136.05,3931.0,128.7833,128.8022,128.6413,128.7549,3931.0
2023-11-21 13:20:00,136.05,136.11,136.0,136.1,3835.0,128.7549,128.8117,128.7076,128.8022,3835.0
2023-11-21 13:25:00,136.13,136.22,136.12,136.18,5940.0,128.8306,128.9158,128.8211,128.8779,5940.0
2023-11-21 13:30:00,136.2,136.21,136.11,136.2,3481.0,128.8968,128.9063,128.8117,128.8968,3481.0
2023-11-21 13:35:00,136.22,136.23,136.14,136.19,5762.0,128.9158,128.9252,128.84,128.8874,5762.0
2023-11-21 13:40:00,136.21,136.21,136.07,136.16,4217.0,128.9063,128.9063,128.7738,128.859,4217.0
2023-11-21 13:45:00,136.21,136.22,135.99,136.08,3416.0,128.9063,128.9158,128.6981,128.7833,3416.0
2023-11-21 13:50:00,136.08,136.08,135.95,136.02,2419.0,128.7833,128.7833,128.6602,128.7265,2419.0
2023-11-21 13:55:00,136.05,136.08,136.01,136.06,1712.0,128.7549,128.7833,128.717,128.7643,1712.0
2023-11-21 14:00:00,136.05,136.21,135.93,136.17,12530.0,128.7549,128.9063,128.6413,128.8684,12530.0
2023-11-21 14:05:00,136.17,136.23,136.07,136.2,6726.0,128.8684,128.9252,128.7738,128.8968,6726.0
2023-11-21 14:10:00,136.21,136.21,136.05,136.06,3076.0,128.9063,128.9063,128.7549,128.7643,3076.0
2023-11-21 14:15:00,136.05,136.09,135.82,135.87,3492.0,128.7549,128.7927,128.5372,128.5845,3492.0
2023-11-21 14:20:00,135.9,135.94,135.79,135.81,4745.0,128.6129,128.6508,128.5088,128.5277,4745.0
2023-11-21 14:25:00,135.79,135.84,135.62,135.81,6334.0,128.5088,128.5561,128.3479,128.5277,6334.0
2023-11-21 14:30:00,135.83,135.83,135.72,135.74,3582.0,128.5467,128.5467,128.4426,128.4615,3582.0
2023-11-21 14:35:00,135.8,135.87,135.74,135.76,4702.0,128.5183,128.5845,128.4615,128.4804,4702.0
2023-11-21 14:40:00,135.78,135.8,135.67,135.76,4238.0,128.4993,128.5183,128.3952,128.4804,4238.0
2023-11-21 14:45:00,135.76,135.8,135.68,135.8,5632.0,128.4804,128.5183,128.4047,128.5183,5632.0
2023-11-21 14:50:00,135.81,136.02,135.79,135.91,15372.0,128.5277,128.7265,128.5088,128.6224,15372.0
2023-11-21 14:55:00,135.96,136.07,135.93,136.06,3695.0,128.6697,128.7738,128.6413,128.7643,3695.0
2023-11-21 15:00:00,136.07,136.3,136.07,136.3,8329.0,128.7738,128.9915,128.7738,128.9915,8329.0
2023-11-21 15:05:00,136.29,136.4,136.25,136.27,12528.0,128.982,129.0861,128.9441,128.9631,12528.0
2023-11-21 15:10:00,136.3,136.31,136.18,136.26,5998.0,128.9915,129.0009,128.8779,128.9536,5998.0
2023-11-21 15:15:00,136.25,136.38,136.25,136.28,15836.0,128.9441,129.0672,128.9441,128.9725,15836.0
2023-11-21 15:20:00,136.28,136.31,136.12,136.2,3990.0,128.9725,129.0009,128.8211,128.8968,3990.0
2023-11-21 15:25:00,136.2,136.31,136.16,136.21,8024.0,128.8968,129.0009,128.859,128.9063,8024.0
2023-11-21 15:30:00,136.16,136.2,136.0,136.06,12128.0,128.859,128.8968,128.7076,128.7643,12128.0
2023-11-21 15:35:00,135.97,136.01,135.91,136.0,5765.0,128.6792,128.717,128.6224,128.7076,5765.0
2023-11-21 15:40:00,136.02,136.12,135.97,136.06,8342.0,128.7265,128.8211,128.6792,128.7643,8342.0
2023-11-21 15:45:00,136.08,136.17,136.03,136.12,11262.0,128.7833,128.8684,128.7359,128.8211,11262.0
2023-11-21 15:50:00,136.15,136.38,136.14,136.36,23421.0,128.8495,129.0672,128.84,129.0482,23421.0
2023-11-21 15:55:00,136.37,136.37,136.14,136.17,53082.0,129.0577,129.0577,128.84,128.8684,53082.0
2023-11-22 09:30:00,137.57,138.0,136.76,136.98,35632.0,130.1934,130.6003,129.4268,129.635,35632.0
2023-11-22 09:35:00,136.97,137.55,136.68,137.55,11548.0,129.6255,130.1744,129.3511,130.1744,11548.0
2023-11-22 09:40:00,137.67,137.92,137.2,137.42,15271.0,130.288,130.5246,129.8432,130.0514,15271.0
2023-11-22 09:45:00,137.4,137.69,137.39,137.57,5007.0,130.0325,130.3069,130.023,130.1934,5007.0
2023-11-22 09:50:00,137.55,137.55,136.63,136.74,16564.0,130.1744,130.1744,129.3038,129.4079,16564.0
2023-11-22 09:55:00,136.75,136.9,136.51,136.9,7674.0,129.4173,129.5593,129.1902,129.5593,7674.0
2023-11-22 10:00:00,136.8,136.8,136.22,136.47,7574.0,129.4647,129.4647,128.9158,129.1524,7574.0
2023-11-22 10:05:00,136.45,136.84,136.36,136.67,22673.0,129.1334,129.5025,129.0482,129.3416,22673.0
2023-11-22 10:10:00,136.64,136.79,136.6,136.75,7121.0,129.3132,129.4552,129.2754,129.4173,7121.0
2023-11-22 10:15:00,136.77,136.77,136.38,136.38,3578.0,129.4363,129.4363,129.0672,129.0672,3578.0
2023-11-22 10:20:00,136.45,136.99,136.42,136.99,17857.0,129.1334,129.6445,129.105,129.6445,17857.0
2023-11-22 10:25:00,136.94,137.1,136.9,137.1,5450.0,129.5971,129.7486,129.5593,129.7486,5450.0
2023-11-22 10:30:00,137.17,137.55,137.17,137.5,7606.0,129.8148,130.1744,129.8148,130.1271,7606.0
2023-11-22 10:35:00,137.47,137.54,137.35,137.39,18021.0,130.0987,130.165,129.9852,130.023,18021.0
2023-11-22 10:40:00,137.38,137.38,137.17,137.32,17019.0,130.0136,130.0136,129.8148,129.9568,17019.0
2023-11-22 10:45:00,137.32,137.42,137.15,137.22,38484.0,129.9568,130.0514,129.7959,129.8621,38484.0
2023-11-22 10:50:00,137.2,137.2,136.75,137.02,7729.0,129.8432,129.8432,129.4173,129.6729,7729.0
2023-11-22 10:55:00,137.0,137.03,136.82,136.95,3144.0,129.6539,129.6823,129.4836,129.6066,3144.0
2023-11-22 11:00:00,136.9,136.97,136.86,136.9,1686.0,129.5593,129.6255,129.5214,129.5593,1686.0
2023-11-22 11:05:00,136.95,137.05,136.93,137.03,7305.0,129.6066,129.7013,129.5877,129.6823,7305.0
2023-11-22 11:10:00,137.03,137.09,136.99,137.05,5072.0,129.6823,129.7391,129.6445,129.7013,5072.0
2023-11-22 11:15:00,137.11,137.13,137.05,137.11,3171.0,129.758,129.777,129.7013,129.758,3171.0
2023-11-22 11:20:00,137.13,137.15,137.05,137.09,3664.0,129.777,129.7959,129.7013,129.7391,3664.0
2023-11-22 11:25:00,137.09,137.09,136.91,137.03,4832.0,129.7391,129.7391,129.5688,129.6823,4832.0
2023-11-22 11:30:00,137.08,137.19,137.07,137.19,7095.0,129.7296,129.8337,129.7202,129.8337,7095.0
2023-11-22 11:35:00,137.15,137.18,137.09,137.11,2607.0,129.7959,129.8243,129.7391,129.758,2607.0
2023-11-22 11:40:00,137.11,137.15,137.05,137.12,4477.0,129.758,129.7959,129.7013,129.7675,4477.0
2023-11-22 11:45:00,137.12,137.12,136.86,136.99,4460.0,129.7675,129.7675,129.5214,129.6445,4460.0
2023-11-22 11:50:00,137.09,137.17,137.05,137.09,8471.0,129.7391,129.8148,129.7013,129.7391,8471.0
2023-11-22 11:55:00,137.1,137.26,137.07,137.25,6966.0,129.7486,129.9,129.7202,129.8905,6966.0
2023-11-22 12:00:00,137.27,137.34,137.25,137.28,2202.0,129.9095,129.9757,129.8905,129.9189,2202.0
2023-11-22 12:05:00,137.28,137.31,137.22,137.27,11336.0,129.9189,129.9473,129.8621,129.9095,11336.0
2023-11-22 12:10:00,137.25,137.25,137.03,137.03,9797.0,129.8905,129.8905,129.6823,129.6823,9797.0
2023-11-22 12:15:00,136.92,137.0,136.89,136.9,3887.0,129.5782,129.6539,129.5498,129.5593,3887.0
2023-11-22 12:20:00,137.0,137.17,136.99,137.08,7855.0,129.6539,129.8148,129.6445,129.7296,7855.0
2023-11-22 12:25:00,137.09,137.09,136.94,136.94,1870.0,129.7391,129.7391,129.5971,129.5971,1870.0
2023-11-22 12:30:00,136.96,136.96,136.79,136.88,2004.0,129.6161,129.6161,129.4552,129.5404,2004.0
2023-11-22 12:35:00,136.89,136.96,136.83,136.83,1672.0,129.5498,129.6161,129.493,129.493,1672.0
2023-11-22 12:40:00,136.83,136.92,136.75,136.78,2372.0,129.493,129.5782,129.4173,129.4457,2372.0
2023-11-22 12:45:00,136.7,136.76,136.64,136.66,1913.0,129.37,129.4268,129.3132,129.3322,1913.0
2023-11-22 12:50:00,136.71,136.96,136.68,136.96,1600.0,129.3795,129.6161,129.3511,129.6161,1600.0
2023-11-22 12:55:00,136.92,136.96,136.85,136.89,3365.0,129.5782,129.6161,129.512,129.5498,3365.0
2023-11-22 13:00:00,136.93,137.06,136.93,137.0,3486.0,129.5877,129.7107,129.5877,129.6539,3486.0
2023-11-22 13:05:00,137.03,137.13,137.03,137.04,3327.0,129.6823,129.777,129.6823,129.6918,3327.0
2023-11-22 13:10:00,136.99,137.05,136.96,137.01,3501.0,129.6445,129.7013,129.6161,129.6634,3501.0
2023-11-22 13:15:00,136.98,137.01,136.93,136.99,1758.0,129.635,129.6634,129.5877,129.6445,1758.0
2023-11-22 13:20:00,137.02,137.1,137.02,137.05,1748.0,129.6729,129.7486,129.6729,129.7013,1748.0
2023-11-22 13:25:00,137.08,137.08,137.02,137.06,2459.0,129.7296,129.7296,129.6729,129.7107,2459.0
2023-11-22 13:30:00,137.09,137.09,136.97,137.02,3451.0,129.7391,129.7391,129.6255,129.6729,3451.0
2023-11-22 13:35:00,137.03,137.03,136.94,136.97,3610.0,129.6823,129.6823,129.5971,129.6255,3610.0
2023-11-22 13:40:00,136.98,137.01,136.9,136.93,4354.0,129.635,129.6634,129.5593,129.5877,4354.0
2023-11-22 13:45:00,136.91,136.91,136.8,136.84,1183.0,129.5688,129.5688,129.4647,129.5025,1183.0
2023-11-22 13:50:00,136.8,136.9,136.76,136.85,3566.0,129.4647,129.5593,129.4268,129.512,3566.0
2023-11-22 13:55:00,136.85,136.96,136.83,136.87,4091.0,129.512,129.6161,129.493,129.5309,4091.0
2023-11-22 14:00:00,136.84,137.0,136.81,137.0,4106.0,129.5025,129.6539,129.4741,129.6539,4106.0
2023-11-22 14:05:00,137.08,137.15,137.07,137.07,6480.0,129.7296,129.7959,129.7202,129.7202,6480.0
2023-11-22 14:10:00,137.06,137.14,137.05,137.07,3352.0,129.7107,129.7864,129.7013,129.7202,3352.0
2023-11-22 14:15:00,137.06,137.13,137.01,137.08,3253.0,129.7107,129.777,129.6634,129.7296,3253.0
2023-11-22 14:20:00,137.05,137.1,137.01,137.02,3320.0,129.7013,129.7486,129.6634,129.6729,3320.0
2023-11-22 14:25:00,137.1,137.15,137.07,137.12,5259.0,129.7486,129.7959,129.7202,129.7675,5259.0
2023-11-22 14:30:00,137.16,137.2,136.92,136.97,7386.0,129.8054,129.8432,129.5782,129.6255,7386.0
2023-11-22 14:35:00,136.91,136.97,136.69,136.69,4012.0,129.5688,129.6255,129.3606,129.3606,4012.0
2023-11-22 14:40:00,136.66,136.88,136.61,136.88,4195.0,129.3322,129.5404,129.2848,129.5404,4195.0
2023-11-22 14:45:00,136.9,137.17,136.83,137.06,6047.0,129.5593,129.8148,129.493,129.7107,6047.0
2023-11-22 14:50:00,137.07,137.23,137.06,137.15,4966.0,129.7202,129.8716,129.7107,129.7959,4966.0
2023-11-22 14:55:00,137.15,137.18,137.02,137.06,9672.0,129.7959,129.8243,129.6729,129.7107,9672.0
2023-11-22 15:00:00,137.06,137.15,136.96,137.11,5965.0,129.7107,129.7959,129.6161,129.758,5965.0
2023-11-22 15:05:00,137.11,137.14,137.03,137.1,10190.0,129.758,129.7864,129.6823,129.7486,10190.0
2023-11-22 15:10:00,137.1,137.2,137.03,137.2,15986.0,129.7486,129.8432,129.6823,129.8432,15986.0
2023-11-22 15:15:00,137.2,137.25,137.12,137.12,13178.0,129.8432,129.8905,129.7675,129.7675,13178.0
2023-11-22 15:20:00,137.12,137.17,136.86,137.01,19280.0,129.7675,129.8148,129.5214,129.6634,19280.0
2023-11-22 15:25:00,137.01,137.15,136.96,137.14,9592.0,129.6634,129.7959,129.6161,129.7864,9592.0
2023-11-22 15:30:00,137.15,137.15,137.01,137.06,11076.0,129.7959,129.7959,129.6634,129.7107,11076.0
2023-11-22 15:35:00,137.07,137.08,136.92,136.99,12355.0,129.7202,129.7296,129.5782,129.6445,12355.0
2023-11-22 15:40:00,137.0,137.01,136.86,136.86,5207.0,129.6539,129.6634,129.5214,129.5214,5207.0
2023-11-22 15:45:00,136.86,137.01,136.86,136.97,15175.0,129.5214,129.6634,129.5214,129.6255,15175.0
2023-11-22 15:50:00,136.95,137.0,136.85,136.97,18971.0,129.6066,129.6539,129.512,129.6255,18971.0
2023-11-22 15:55:00,136.97,137.03,136.83,136.83,42109.0,129.6255,129.6823,129.493,129.493,42109.0
2023-11-24 09:30:00,136.03,136.5,135.52,135.95,23089.0,128.7359,129.1807,128.2533,128.6602,23089.0
2023-11-24 09:35:00,135.72,135.73,135.47,135.65,6165.0,128.4426,128.452,128.206,128.3763,6165.0
2023-11-24 09:40:00,135.79,136.09,135.69,135.96,5446.0,128.5088,128.7927,128.4142,128.6697,5446.0
2023-11-24 09:45:00,135.99,136.31,135.6,136.19,12356.0,128.6981,129.0009,128.329,128.8874,12356.0
2023-11-24 09:50:00,136.27,136.52,136.24,136.44,11598.0,128.9631,129.1997,128.9347,129.124,11598.0
2023-11-24 09:55:00,136.52,136.69,136.24,136.32,10213.0,129.1997,129.3606,128.9347,129.0104,10213.0
2023-11-24 10:00:00,136.32,136.37,136.04,136.06,7744.0,129.0104,129.0577,128.7454,128.7643,7744.0
2023-11-24 10:05:00,136.09,136.15,135.66,135.79,4776.0,128.7927,128.8495,128.3858,128.5088,4776.0
2023-11-24 10:10:00,135.76,135.96,135.7,135.79,5820.0,128.4804,128.6697,128.4236,128.5088,5820.0
2023-11-24 10:15:00,135.84,136.12,135.84,136.03,7248.0,128.5561,128.8211,128.5561,128.7359,7248.0
2023-11-24 10:20:00,136.11,136.2,136.03,136.06,5930.0,128.8117,128.8968,128.7359,128.7643,5930.0
2023-11-24 10:25:00,136.11,136.32,136.09,136.23,4243.0,128.8117,129.0104,128.7927,128.9252,4243.0
2023-11-24 10:30:00,136.21,136.34,136.14,136.15,5771.0,128.9063,129.0293,128.84,128.8495,5771.0
2023-11-24 10:35:00,136.12,136.23,136.05,136.21,5226.0,128.8211,128.9252,128.7549,128.9063,5226.0
2023-11-24 10:40:00,136.14,136.15,136.02,136.13,4271.0,128.84,128.8495,128.7265,128.8306,4271.0
2023-11-24 10:45:00,136.15,136.21,136.07,136.13,7950.0,128.8495,128.9063,128.7738,128.8306,7950.0
2023-11-24 10:50:00,136.07,136.09,135.87,136.08,6738.0,128.7738,128.7927,128.5845,128.7833,6738.0
2023-11-24 10:55:00,136.07,136.15,135.99,136.14,2415.0,128.7738,128.8495,128.6981,128.84,2415.0
2023-11-24 11:00:00,136.1,136.26,136.1,136.26,4299.0,128.8022,128.9536,128.8022,128.9536,4299.0
2023-11-24 11:05:00,136.17,136.41,136.15,136.28,4960.0,128.8684,129.0956,128.8495,128.9725,4960.0
2023-11-24 11:10:00,136.26,136.58,136.26,136.58,4142.0,128.9536,129.2565,128.9536,129.2565,4142.0
2023-11-24 11:15:00,136.65,136.72,136.59,136.63,4321.0,129.3227,129.3889,129.2659,129.3038,4321.0
2023-11-24 11:20:00,136.69,136.71,136.52,136.53,5227.0,129.3606,129.3795,129.1997,129.2091,5227.0
2023-11-24 11:25:00,136.51,136.51,136.31,136.42,4068.0,129.1902,129.1902,129.0009,129.105,4068.0
2023-11-24 11:30:00,136.46,136.53,136.35,136.47,7812.0,129.1429,129.2091,129.0388,129.1524,7812.0
2023-11-24 11:35:00,136.44,136.53,136.38,136.53,4830.0,129.124,129.2091,129.0672,129.2091,4830.0
2023-11-24 11:40:00,136.61,136.69,136.57,136.61,8080.0,129.2848,129.3606,129.247,129.2848,8080.0
2023-11-24 11:45:00,136.61,136.74,136.57,136.6,9121.0,129.2848,129.4079,129.247,129.2754,9121.0
2023-11-24 11:50:00,136.63,136.74,136.59,136.74,4138.0,129.3038,129.4079,129.2659,129.4079,4138.0
2023-11-24 11:55:00,136.78,136.92,136.73,136.87,6135.0,129.4457,129.5782,129.3984,129.5309,6135.0
2023-11-24 12:00:00,136.83,136.84,136.72,136.77,5473.0,129.493,129.5025,129.3889,129.4363,5473.0
2023-11-24 12:05:00,136.75,136.89,136.73,136.82,4235.0,129.4173,129.5498,129.3984,129.4836,4235.0
2023-11-24 12:10:00,136.85,136.95,136.85,136.89,2711.0,129.512,129.6066,129.512,129.5498,2711.0
2023-11-24 12:15:00,136.88,137.0,136.81,136.9,11621.0,129.5404,129.6539,129.4741,129.5593,11621.0
2023-11-24 12:20:00,136.91,136.91,136.75,136.77,3505.0,129.5688,129.5688,129.4173,129.4363,3505.0
2023-11-24 12:25:00,136.78,136.81,136.62,136.65,8645.0,129.4457,129.4741,129.2943,129.3227,8645.0
2023-11-24 12:30:00,136.66,136.73,136.59,136.71,3975.0,129.3322,129.3984,129.2659,129.3795,3975.0
2023-11-24 12:35:00,136.68,136.68,136.56,136.66,6109.0,129.3511,129.3511,129.2375,129.3322,6109.0
2023-11-24 12:40:00,136.72,136.77,136.61,136.66,6006.0,129.3889,129.4363,129.2848,129.3322,6006.0
2023-11-24 12:45:00,136.68,136.75,136.61,136.63,8616.0,129.3511,129.4173,129.2848,129.3038,8616.0
2023-11-24 12:50:00,136.63,136.91,136.56,136.7,17493.0,129.3038,129.5688,129.2375,129.37,17493.0
2023-11-24 12:55:00,136.65,136.71,136.37,136.37,32824.0,129.3227,129.3795,129.0577,129.0577,32824.0
2023-11-27 09:30:00,136.83,136.83,136.19,136.4,19550.0,129.493,129.493,128.8874,129.0861,19550.0
2023-11-27 09:35:00,136.33,136.65,136.24,136.55,9849.0,129.0199,129.3227,128.9347,129.2281,9849.0
2023-11-27 09:40:00,136.7,136.7,136.22,136.58,7432.0,129.37,129.37,128.9158,129.2565,7432.0
2023-11-27 09:45:00,136.58,137.0,136.51,136.97,7667.0,129.2565,129.6539,129.1902,129.6255,7667.0
2023-11-27 09:50:00,136.97,137.09,136.81,136.91,7106.0,129.6255,129.7391,129.4741,129.5688,7106.0
2023-11-27 09:55:00,136.89,136.89,136.63,136.71,5273.0,129.5498,129.5498,129.3038,129.3795,5273.0
2023-11-27 10:00:00,136.71,136.78,136.62,136.66,7699.0,129.3795,129.4457,129.2943,129.3322,7699.0
2023-11-27 10:05:00,136.66,136.83,136.66,136.83,6670.0,129.3322,129.493,129.3322,129.493,6670.0
2023-11-27 10:10:00,136.87,137.09,136.86,136.99,10190.0,129.5309,129.7391,129.5214,129.6445,10190.0
2023-11-27 10:15:00,137.08,137.15,136.91,136.92,4326.0,129.7296,129.7959,129.5688,129.5782,4326.0
2023-11-27 10:20:00,136.98,137.12,136.95,137.02,7066.0,129.635,129.7675,129.6066,129.6729,7066.0
2023-11-27 10:25:00,137.01,137.3,137.01,137.26,7772.0,129.6634,129.9378,129.6634,129.9,7772.0
2023-11-27 10:30:00,137.22,137.38,137.16,137.31,6648.0,129.8621,130.0136,129.8054,129.9473,6648.0
2023-11-27 10:35:00,137.31,137.31,136.91,136.91,5375.0,129.9473,129.9473,129.5688,129.5688,5375.0
2023-11-27 10:40:00,136.84,137.0,136.78,136.94,3775.0,129.5025,129.6539,129.4457,129.5971,3775.0
2023-11-27 10:45:00,136.94,137.02,136.86,136.94,3056.0,129.5971,129.6729,129.5214,129.5971,3056.0
2023-11-27 10:50:00,136.88,136.99,136.88,136.95,5356.0,129.5404,129.6445,129.5404,129.6066,5356.0
2023-11-27 10:55:00,136.89,137.03,136.81,137.03,6495.0,129.5498,129.6823,129.4741,129.6823,6495.0
2023-11-27 11:00:00,136.98,137.01,136.8,136.9,4960.0,129.635,129.6634,129.4647,129.5593,4960.0
2023-11-27 11:05:00,136.87,137.19,136.79,137.19,6692.0,129.5309,129.8337,129.4552,129.8337,6692.0
2023-11-27 11:10:00,137.21,137.21,136.99,137.1,3695.0,129.8527,129.8527,129.6445,129.7486,3695.0
2023-11-27 11:15:00,137.1,137.19,137.05,137.11,8270.0,129.7486,129.8337,129.7013,129.758,8270.0
2023-11-27 11:20:00,137.06,137.18,137.05,137.13,6575.0,129.7107,129.8243,129.7013,129.777,6575.0
2023-11-27 11:25:00,137.11,137.32,137.08,137.3,7414.0,129.758,129.9568,129.7296,129.9378,7414.0
2023-11-27 11:30:00,137.34,137.35,137.28,137.31,4799.0,129.9757,129.9852,129.9189,129.9473,4799.0
2023-11-27 11:35:00,137.32,137.36,137.25,137.27,8988.0,129.9568,129.9946,129.8905,129.9095,8988.0
2023-11-27 11:40:00,137.3,137.35,137.26,137.26,7195.0,129.9378,129.9852,129.9,129.9,7195.0
2023-11-27 11:45:00,137.28,137.28,137.17,137.25,5524.0,129.9189,129.9189,129.8148,129.8905,5524.0
2023-11-27 11:50:00,137.27,137.31,137.24,137.27,4252.0,129.9095,129.9473,129.8811,129.9095,4252.0
2023-11-27 11:55:00,137.23,137.28,137.17,137.18,5432.0,129.8716,129.9189,129.8148,129.8243,5432.0
2023-11-27 12:00:00,137.16,137.23,137.08,137.22,6685.0,129.8054,129.8716,129.7296,129.8621,6685.0
2023-11-27 12:05:00,137.22,137.33,137.2,137.25,8167.0,129.8621,129.9662,129.8432,129.8905,8167.0
2023-11-27 12:10:00,137.25,137.37,137.24,137.37,5619.0,129.8905,130.0041,129.8811,130.0041,5619.0
2023-11-27 12:15:00,137.37,137.47,137.35,137.47,6802.0,130.0041,130.0987,129.9852,130.0987,6802.0
2023-11-27 12:20:00,137.48,137.5,137.46,137.48,4876.0,130.1082,130.1271,130.0893,130.1082,4876.0
2023-11-27 12:25:00,137.46,137.52,137.41,137.51,6606.0,130.0893,130.146,130.0419,130.1366,6606.0
2023-11-27 12:30:00,137.48,137.53,137.35,137.35,5803.0,130.1082,130.1555,129.9852,129.9852,5803.0
2023-11-27 12:35:00,137.36,137.4,137.25,137.3,3894.0,129.9946,130.0325,129.8905,129.9378,3894.0
2023-11-27 12:40:00,137.31,137.39,137.3,137.39,4401.0,129.9473,130.023,129.9378,130.023,4401.0
2023-11-27 12:45:00,137.39,137.41,137.27,137.3,3871.0,130.023,130.0419,129.9095,129.9378,3871.0
2023-11-27 12:50:00,137.34,137.38,137.31,137.36,2302.0,129.9757,130.0136,129.9473,129.9946,2302.0
2023-11-27 12:55:00,137.34,137.39,137.32,137.37,3383.0,129.9757,130.023,129.9568,130.0041,3383.0
2023-11-27 13:00:00,137.38,137.42,137.29,137.42,7162.0,130.0136,130.0514,129.9284,130.0514,7162.0
2023-11-27 13:05:00,137.42,137.44,137.35,137.4,4290.0,130.0514,130.0703,129.9852,130.0325,4290.0
2023-11-27 13:10:00,137.4,137.44,137.37,137.41,8143.0,130.0325,130.0703,130.0041,130.0419,8143.0
2023-11-27 13:15:00,137.42,137.55,137.41,137.5,7498.0,130.0514,130.1744,130.0419,130.1271,7498.0
2023-11-27 13:20:00,137.51,137.51,137.39,137.39,4648.0,130.1366,130.1366,130.023,130.023,4648.0
2023-11-27 13:25:00,137.36,137.55,137.33,137.55,4225.0,129.9946,130.1744,129.9662,130.1744,4225.0
2023-11-27 13:30:00,137.54,137.61,137.53,137.56,5955.0,130.165,130.2312,130.1555,130.1839,5955.0
2023-11-27 13:35:00,137.58,137.6,137.52,137.58,9744.0,130.2028,130.2218,130.146,130.2028,9744.0
2023-11-27 13:40:00,137.58,137.59,137.53,137.58,3507.0,130.2028,130.2123,130.1555,130.2028,3507.0
2023-11-27 13:45:00,137.59,137.73,137.58,137.73,9640.0,130.2123,130.3448,130.2028,130.3448,9640.0
2023-11-27 13:50:00,137.7,137.77,137.66,137.77,3647.0,130.3164,130.3826,130.2785,130.3826,3647.0
2023-11-27 13:55:00,137.82,137.86,137.72,137.8,4845.0,130.43,130.4678,130.3353,130.411,4845.0
2023-11-27 14:00:00,137.77,137.85,137.7,137.82,6503.0,130.3826,130.4584,130.3164,130.43,6503.0
2023-11-27 14:05:00,137.82,137.85,137.78,137.8,5699.0,130.43,130.4584,130.3921,130.411,5699.0
2023-11-27 14:10:00,137.81,137.87,137.8,137.84,5446.0,130.4205,130.4773,130.411,130.4489,5446.0
2023-11-27 14:15:00,137.83,137.87,137.8,137.8,10722.0,130.4394,130.4773,130.411,130.411,10722.0
2023-11-27 14:20:00,137.79,137.82,137.74,137.81,9025.0,130.4016,130.43,130.3543,130.4205,9025.0
2023-11-27 14:25:00,137.8,137.85,137.72,137.77,8203.0,130.411,130.4584,130.3353,130.3826,8203.0
2023-11-27 14:30:00,137.77,137.81,137.74,137.75,7628.0,130.3826,130.4205,130.3543,130.3637,7628.0
2023-11-27 14:35:00,137.75,137.8,137.5,137.53,8326.0,130.3637,130.411,130.1271,130.1555,8326.0
2023-11-27 14:40:00,137.52,137.58,137.29,137.37,8073.0,130.146,130.2028,129.9284,130.0041,8073.0
2023-11-27 14:45:00,137.4,137.49,137.34,137.41,7826.0,130.0325,130.1177,129.9757,130.0419,7826.0
2023-11-27 14:50:00,137.41,137.47,137.38,137.43,6412.0,130.0419,130.0987,130.0136,130.0609,6412.0
2023-11-27 14:55:00,137.43,137.47,137.35,137.46,5085.0,130.0609,130.0987,129.9852,130.0893,5085.0
2023-11-27 15:00:00,137.45,137.55,137.45,137.49,10737.0,130.0798,130.1744,130.0798,130.1177,10737.0
2023-11-27 15:05:00,137.49,137.6,137.46,137.53,13220.0,130.1177,130.2218,130.0893,130.1555,13220.0
2023-11-27 15:10:00,137.53,137.59,137.47,137.5,11184.0,130.1555,130.2123,130.0987,130.1271,11184.0
2023-11-27 15:15:00,137.48,137.56,137.41,137.53,13161.0,130.1082,130.1839,130.0419,130.1555,13161.0
2023-11-27 15:20:00,137.51,137.55,137.44,137.52,10936.0,130.1366,130.1744,130.0703,130.146,10936.0
2023-11-27 15:25:00,137.52,137.53,137.41,137.47,10946.0,130.146,130.1555,130.0419,130.0987,10946.0
2023-11-27 15:30:00,137.48,137.53,137.4,137.5,6826.0,130.1082,130.1555,130.0325,130.1271,6826.0
2023-11-27 15:35:00,137.5,137.8,137.49,137.66,13430.0,130.1271,130.411,130.1177,130.2785,13430.0
2023-11-27 15:40:00,137.64,137.84,137.63,137.79,11552.0,130.2596,130.4489,130.2502,130.4016,11552.0
2023-11-27 15:45:00,137.76,137.76,137.57,137.58,19446.0,130.3732,130.3732,130.1934,130.2028,19446.0
2023-11-27 15:50:00,137.58,137.61,137.34,137.41,40746.0,130.2028,130.2312,129.9757,130.0419,40746.0
2023-11-27 15:55:00,137.38,137.57,137.26,137.39,83040.0,130.0136,130.1934,129.9,130.023,83040.0
2023-11-28 09:30:00,136.78,136.9,136.5,136.74,18668.0,129.4457,129.5593,129.1807,129.4079,18668.0
2023-11-28 09:35:00,136.77,137.08,136.77,136.97,3439.0,129.4363,129.7296,129.4363,129.6255,3439.0
2023-11-28 09:40:00,137.0,137.07,136.86,137.07,3356.0,129.6539,129.7202,129.5214,129.7202,3356.0
2023-11-28 09:45:00,137.07,137.17,136.92,137.06,12678.0,129.7202,129.8148,129.5782,129.7107,12678.0
2023-11-28 09:50:00,137.07,137.1,136.73,136.73,8608.0,129.7202,129.7486,129.3984,129.3984,8608.0
2023-11-28 09:55:00,136.75,137.06,136.75,137.0,5414.0,129.4173,129.7107,129.4173,129.6539,5414.0
2023-11-28 10:00:00,137.08,137.21,137.01,137.13,10174.0,129.7296,129.8527,129.6634,129.777,10174.0
2023-11-28 10:05:00,137.1,137.1,136.82,136.84,5974.0,129.7486,129.7486,129.4836,129.5025,5974.0
2023-11-28 10:10:00,136.91,137.15,136.76,137.09,11792.0,129.5688,129.7959,129.4268,129.7391,11792.0
2023-11-28 10:15:00,137.05,137.17,136.94,137.03,8970.0,129.7013,129.8148,129.5971,129.6823,8970.0
2023-11-28 10:20:00,137.07,137.11,136.91,136.91,4594.0,129.7202,129.758,129.5688,129.5688,4594.0
2023-11-28 10:25:00,136.97,137.07,136.88,137.04,17091.0,129.6255,129.7202,129.5404,129.6918,17091.0
2023-11-28 10:30:00,137.03,137.22,137.03,137.09,15337.0,129.6823,129.8621,129.6823,129.7391,15337.0
2023-11-28 10:35:00,137.07,137.45,137.07,137.38,3869.0,129.7202,130.0798,129.7202,130.0136,3869.0
2023-11-28 10:40:00,137.45,137.64,137.44,137.62,3460.0,130.0798,130.2596,130.0703,130.2407,3460.0
2023-11-28 10:45:00,137.61,137.71,137.43,137.46,3068.0,130.2312,130.3259,130.0609,130.0893,3068.0
2023-11-28 10:50:00,137.43,137.65,137.37,137.53,10014.0,130.0609,130.2691,130.0041,130.1555,10014.0
2023-11-28 10:55:00,137.56,137.66,137.47,137.65,6311.0,130.1839,130.2785,130.0987,130.2691,6311.0
2023-11-28 11:00:00,137.68,137.72,137.49,137.5,4523.0,130.2975,130.3353,130.1177,130.1271,4523.0
2023-11-28 11:05:00,137.55,137.63,137.37,137.37,3150.0,130.1744,130.2502,130.0041,130.0041,3150.0
2023-11-28 11:10:00,137.37,137.5,137.34,137.36,14134.0,130.0041,130.1271,129.9757,129.9946,14134.0
2023-11-28 11:15:00,137.36,137.42,137.19,137.33,77834.0,129.9946,130.0514,129.8337,129.9662,77834.0
2023-11-28 11:20:00,137.38,137.38,137.25,137.31,8985.0,130.0136,130.0136,129.8905,129.9473,8985.0
2023-11-28 11:25:00,137.33,137.33,136.96,137.02,5069.0,129.9662,129.9662,129.6161,129.6729,5069.0
2023-11-28 11:30:00,137.02,137.14,136.98,137.08,7624.0,129.6729,129.7864,129.635,129.7296,7624.0
2023-11-28 11:35:00,136.86,136.86,136.64,136.7,2771.0,129.5214,129.5214,129.3132,129.37,2771.0
2023-11-28 11:40:00,136.76,136.76,136.62,136.7,6150.0,129.4268,129.4268,129.2943,129.37,6150.0
2023-11-28 11:45:00,136.72,136.99,136.64,136.97,25389.0,129.3889,129.6445,129.3132,129.6255,25389.0
2023-11-28 11:50:00,137.0,137.24,136.99,137.19,32869.0,129.6539,129.8811,129.6445,129.8337,32869.0
2023-11-28 11:55:00,137.15,137.21,136.92,137.06,4604.0,129.7959,129.8527,129.5782,129.7107,4604.0
2023-11-28 12:00:00,136.96,136.96,136.88,136.92,3847.0,129.6161,129.6161,129.5404,129.5782,3847.0
2023-11-28 12:05:00,137.0,137.0,136.73,136.92,3370.0,129.6539,129.6539,129.3984,129.5782,3370.0
2023-11-28 12:10:00,136.94,136.98,136.8,136.91,3019.0,129.5971,129.635,129.4647,129.5688,3019.0
2023-11-28 12:15:00,136.92,136.92,136.66,136.66,2702.0,129.5782,129.5782,129.3322,129.3322,2702.0
2023-11-28 12:20:00,136.65,136.71,136.56,136.68,4881.0,129.3227,129.3795,129.2375,129.3511,4881.0
2023-11-28 12:25:00,136.71,136.91,136.69,136.89,5742.0,129.3795,129.5688,129.3606,129.5498,5742.0
2023-11-28 12:30:00,136.87,136.87,136.68,136.83,1956.0,129.5309,129.5309,129.3511,129.493,1956.0
2023-11-28 12:35:00,136.89,137.25,136.89,137.25,3166.0,129.5498,129.8905,129.5498,129.8905,3166.0
2023-11-28 12:40:00,137.29,137.36,137.24,137.36,3707.0,129.9284,129.9946,129.8811,129.9946,3707.0
2023-11-28 12:45:00,137.37,137.37,137.27,137.29,1825.0,130.0041,130.0041,129.9095,129.9284,1825.0
2023-11-28 12:50:00,137.29,137.29,137.16,137.22,4187.0,129.9284,129.9284,129.8054,129.8621,4187.0
2023-11-28 12:55:00,137.16,137.37,137.16,137.22,4681.0,129.8054,130.0041,129.8054,129.8621,4681.0
2023-11-28 13:00:00,137.18,137.22,136.84,137.18,6284.0,129.8243,129.8621,129.5025,129.8243,6284.0
2023-11-28 13:05:00,137.15,137.24,137.03,137.03,1789.0,129.7959,129.8811,129.6823,129.6823,1789.0
2023-11-28 13:10:00,137.08,137.13,136.95,136.95,3312.0,129.7296,129.777,129.6066,129.6066,3312.0
2023-11-28 13:15:00,136.95,137.15,136.94,137.1,4490.0,129.6066,129.7959,129.5971,129.7486,4490.0
2023-11-28 13:20:00,137.15,137.18,136.99,137.1,3467.0,129.7959,129.8243,129.6445,129.7486,3467.0
2023-11-28 13:25:00,137.1,137.33,137.08,137.32,5810.0,129.7486,129.9662,129.7296,129.9568,5810.0
2023-11-28 13:30:00,137.34,137.43,137.25,137.25,4427.0,129.9757,130.0609,129.8905,129.8905,4427.0
2023-11-28 13:35:00,137.25,137.32,137.21,137.22,4377.0,129.8905,129.9568,129.8527,129.8621,4377.0
2023-11-28 13:40:00,137.25,137.3,137.17,137.17,2689.0,129.8905,129.9378,129.8148,129.8148,2689.0
2023-11-28 13:45:00,137.19,137.31,137.19,137.28,2115.0,129.8337,129.9473,129.8337,129.9189,2115.0
2023-11-28 13:50:00,137.23,137.26,137.15,137.15,4424.0,129.8716,129.9,129.7959,129.7959,4424.0
2023-11-28 13:55:00,137.16,137.21,137.1,137.17,3786.0,129.8054,129.8527,129.7486,129.8148,3786.0
2023-11-28 14:00:00,137.21,137.22,137.06,137.09,5586.0,129.8527,129.8621,129.7107,129.7391,5586.0
2023-11-28 14:05:00,137.09,137.13,136.97,137.04,3592.0,129.7391,129.777,129.6255,129.6918,3592.0
2023-11-28 14:10:00,137.04,137.11,137.02,137.09,2672.0,129.6918,129.758,129.6729,129.7391,2672.0
2023-11-28 14:15:00,137.12,137.14,137.03,137.03,5478.0,129.7675,129.7864,129.6823,129.6823,5478.0
2023-11-28 14:20:00,137.07,137.2,136.9,136.96,6800.0,129.7202,129.8432,129.5593,129.6161,6800.0
2023-11-28 14:25:00,136.97,136.98,136.87,136.88,3687.0,129.6255,129.635,129.5309,129.5404,3687.0
2023-11-28 14:30:00,136.94,136.96,136.66,136.7,12774.0,129.5971,129.6161,129.3322,129.37,12774.0
2023-11-28 14:35:00,136.69,136.87,136.58,136.83,13400.0,129.3606,129.5309,129.2565,129.493,13400.0
2023-11-28 14:40:00,136.82,136.83,136.73,136.8,2260.0,129.4836,129.493,129.3984,129.4647,2260.0
2023-11-28 14:45:00,136.78,136.92,136.75,136.91,2799.0,129.4457,129.5782,129.4173,129.5688,2799.0
2023-11-28 14:50:00,136.92,137.27,136.92,137.19,5937.0,129.5782,129.9095,129.5782,129.8337,5937.0
2023-11-28 14:55:00,137.21,137.21,136.88,136.93,12460.0,129.8527,129.8527,129.5404,129.5877,12460.0
2023-11-28 15:00:00,136.91,137.08,136.9,137.03,9271.0,129.5688,129.7296,129.5593,129.6823,9271.0
2023-11-28 15:05:00,137.06,137.07,136.96,137.0,2651.0,129.7107,129.7202,129.6161,129.6539,2651.0
2023-11-28 15:10:00,136.96,137.09,136.9,137.01,8711.0,129.6161,129.7391,129.5593,129.6634,8711.0
2023-11-28 15:15:00,137.06,137.1,136.94,137.0,8019.0,129.7107,129.7486,129.5971,129.6539,8019.0
2023-11-28 15:20:00,137.02,137.03,136.8,136.99,14881.0,129.6729,129.6823,129.4647,129.6445,14881.0
2023-11-28 15:25:00,136.94,136.94,136.78,136.8,4285.0,129.5971,129.5971,129.4457,129.4647,4285.0
2023-11-28 15:30:00,136.8,136.8,136.68,136.77,6065.0,129.4647,129.4647,129.3511,129.4363,6065.0
2023-11-28 15:35:00,136.74,136.86,136.63,136.71,11086.0,129.4079,129.5214,129.3038,129.3795,11086.0
2023-11-28 15:40:00,136.72,136.77,136.63,136.64,13067.0,129.3889,129.4363,129.3038,129.3132,13067.0
2023-11-28 15:45:00,136.64,136.79,136.5,136.75,38952.0,129.3132,129.4552,129.1807,129.4173,38952.0
2023-11-28 15:50:00,136.74,136.79,136.6,136.68,37091.0,129.4079,129.4552,129.2754,129.3511,37091.0
2023-11-28 15:55:00,136.69,137.04,136.67,136.85,99029.0,129.3606,129.6918,129.3416,129.512,99029.0
2023-11-29 09:30:00,137.99,138.01,137.52,137.62,24383.0,130.5908,130.6098,130.146,130.2407,24383.0
2023-11-29 09:35:00,137.66,138.08,137.5,138.08,5439.0,130.2785,130.676,130.1271,130.676,5439.0
2023-11-29 09:40:00,138.09,138.24,138.05,138.09,11870.0,130.6855,130.8274,130.6476,130.6855,11870.0
2023-11-29 09:45:00,138.11,138.14,137.86,137.93,13522.0,130.7044,130.7328,130.4678,130.5341,13522.0
2023-11-29 09:50:00,137.94,138.15,137.77,138.06,40283.0,130.5435,130.7423,130.3826,130.6571,40283.0
2023-11-29 09:55:00,138.12,138.18,137.62,137.62,24619.0,130.7139,130.7707,130.2407,130.2407,24619.0
2023-11-29 10:00:00,137.67,137.78,137.31,137.37,7491.0,130.288,130.3921,129.9473,130.0041,7491.0
2023-11-29 10:05:00,137.51,137.51,137.2,137.35,12802.0,130.1366,130.1366,129.8432,129.9852,12802.0
2023-11-29 10:10:00,137.34,137.59,137.34,137.59,6259.0,129.9757,130.2123,129.9757,130.2123,6259.0
2023-11-29 10:15:00,137.65,137.88,137.56,137.88,4729.0,130.2691,130.4867,130.1839,130.4867,4729.0
2023-11-29 10:20:00,137.85,137.91,137.69,137.77,15475.0,130.4584,130.5151,130.3069,130.3826,15475.0
2023-11-29 10:25:00,137.77,137.92,137.76,137.82,9343.0,130.3826,130.5246,130.3732,130.43,9343.0
2023-11-29 10:30:00,137.87,137.92,137.79,137.87,20397.0,130.4773,130.5246,130.4016,130.4773,20397.0
2023-11-29 10:35:00,137.9,137.96,137.84,137.87,7851.0,130.5057,130.5625,130.4489,130.4773,7851.0
2023-11-29 10:40:00,137.91,137.91,137.56,137.56,9518.0,130.5151,130.5151,130.1839,130.1839,9518.0
2023-11-29 10:45:00,137.51,137.56,137.37,137.4,9886.0,130.1366,130.1839,130.0041,130.0325,9886.0
2023-11-29 10:50:00,137.38,137.58,137.38,137.51,12396.0,130.0136,130.2028,130.0136,130.1366,12396.0
2023-11-29 10:55:00,137.47,137.73,137.47,137.58,4536.0,130.0987,130.3448,130.0987,130.2028,4536.0
2023-11-29 11:00:00,137.55,137.88,137.54,137.68,3701.0,130.1744,130.4867,130.165,130.2975,3701.0
2023-11-29 11:05:00,137.7,138.06,137.64,138.06,9633.0,130.3164,130.6571,130.2596,130.6571,9633.0
2023-11-29 11:10:00,138.03,138.11,137.78,137.82,4919.0,130.6287,130.7044,130.3921,130.43,4919.0
2023-11-29 11:15:00,137.83,137.97,137.7,137.77,10781.0,130.4394,130.5719,130.3164,130.3826,10781.0
2023-11-29 11:20:00,137.77,137.85,137.69,137.84,3791.0,130.3826,130.4584,130.3069,130.4489,3791.0
2023-11-29 11:25:00,137.84,137.98,137.84,137.92,6171.0,130.4489,130.5814,130.4489,130.5246,6171.0
2023-11-29 11:30:00,137.92,137.97,137.62,137.62,21399.0,130.5246,130.5719,130.2407,130.2407,21399.0
2023-11-29 11:35:00,137.66,137.87,137.66,137.82,4087.0,130.2785,130.4773,130.2785,130.43,4087.0
2023-11-29 11:40:00,137.84,137.88,137.81,137.83,3816.0,130.4489,130.4867,130.4205,130.4394,3816.0
2023-11-29 11:45:00,137.83,137.91,137.74,137.88,5570.0,130.4394,130.5151,130.3543,130.4867,5570.0
2023-11-29 11:50:00,137.86,138.14,137.78,138.13,5062.0,130.4678,130.7328,130.3921,130.7233,5062.0
2023-11-29 11:55:00,138.16,138.16,138.0,138.11,6449.0,130.7517,130.7517,130.6003,130.7044,6449.0
2023-11-29 12:00:00,138.15,138.18,138.01,138.05,2755.0,130.7423,130.7707,130.6098,130.6476,2755.0
2023-11-29 12:05:00,138.05,138.3,138.04,138.25,11097.0,130.6476,130.8842,130.6382,130.8369,11097.0
2023-11-29 12:10:00,138.25,138.34,138.12,138.13,6131.0,130.8369,130.9221,130.7139,130.7233,6131.0
2023-11-29 12:15:00,138.12,138.22,138.05,138.22,4291.0,130.7139,130.8085,130.6476,130.8085,4291.0
2023-11-29 12:20:00,138.2,138.2,138.1,138.14,3269.0,130.7896,130.7896,130.6949,130.7328,3269.0
2023-11-29 12:25:00,138.19,138.2,137.86,138.11,21222.0,130.7801,130.7896,130.4678,130.7044,21222.0
2023-11-29 12:30:00,138.11,138.25,138.11,138.12,6077.0,130.7044,130.8369,130.7044,130.7139,6077.0
2023-11-29 12:35:00,138.17,138.26,138.15,138.26,3881.0,130.7612,130.8464,130.7423,130.8464,3881.0
2023-11-29 12:40:00,138.22,138.24,138.15,138.21,7190.0,130.8085,130.8274,130.7423,130.7991,7190.0
2023-11-29 12:45:00,138.21,138.34,138.18,138.3,8741.0,130.7991,130.9221,130.7707,130.8842,8741.0
2023-11-29 12:50:00,138.3,138.46,138.29,138.46,7123.0,130.8842,131.0356,130.8748,131.0356,7123.0
2023-11-29 12:55:00,138.47,138.54,138.46,138.54,5412.0,131.0451,131.1114,131.0356,131.1114,5412.0
2023-11-29 13:00:00,138.53,138.79,138.43,138.69,8171.0,131.1019,131.348,131.0073,131.2533,8171.0
2023-11-29 13:05:00,138.73,138.73,138.51,138.59,2798.0,131.2912,131.2912,131.083,131.1587,2798.0
2023-11-29 13:10:00,138.66,138.66,138.5,138.59,6295.0,131.2249,131.2249,131.0735,131.1587,6295.0
2023-11-29 13:15:00,138.6,138.64,138.41,138.5,6793.0,131.1681,131.206,130.9883,131.0735,6793.0
2023-11-29 13:20:00,138.51,138.51,138.35,138.38,8276.0,131.083,131.083,130.9315,130.9599,8276.0
2023-11-29 13:25:00,138.38,138.49,138.34,138.47,12566.0,130.9599,131.064,130.9221,131.0451,12566.0
2023-11-29 13:30:00,138.45,138.51,138.31,138.37,13101.0,131.0262,131.083,130.8937,130.9505,13101.0
2023-11-29 13:35:00,138.38,138.66,138.28,138.63,28727.0,130.9599,131.2249,130.8653,131.1965,28727.0
2023-11-29 13:40:00,138.63,138.65,138.52,138.53,7598.0,131.1965,131.2155,131.0924,131.1019,7598.0
2023-11-29 13:45:00,138.55,138.56,138.41,138.54,10487.0,131.1208,131.1303,130.9883,131.1114,10487.0
2023-11-29 13:50:00,138.58,138.74,138.56,138.67,19956.0,131.1492,131.3006,131.1303,131.2344,19956.0
2023-11-29 13:55:00,138.66,138.93,138.6,138.88,8116.0,131.2249,131.4804,131.1681,131.4331,8116.0
2023-11-29 14:00:00,138.87,138.93,138.63,138.63,4692.0,131.4237,131.4804,131.1965,131.1965,4692.0
2023-11-29 14:05:00,138.65,138.7,138.47,138.64,10891.0,131.2155,131.2628,131.0451,131.206,10891.0
2023-11-29 14:10:00,138.61,138.81,138.61,138.73,4642.0,131.1776,131.3669,131.1776,131.2912,4642.0
2023-11-29 14:15:00,138.72,138.77,138.43,138.43,5069.0,131.2817,131.329,131.0073,131.0073,5069.0
2023-11-29 14:20:00,138.4,138.65,138.38,138.55,6398.0,130.9789,131.2155,130.9599,131.1208,6398.0
2023-11-29 14:25:00,138.52,138.59,138.47,138.47,6864.0,131.0924,131.1587,131.0451,131.0451,6864.0
2023-11-29 14:30:00,138.49,138.52,138.4,138.52,4061.0,131.064,131.0924,130.9789,131.0924,4061.0
2023-11-29 14:35:00,138.48,138.56,138.28,138.39,15396.0,131.0546,131.1303,130.8653,130.9694,15396.0
2023-11-29 14:40:00,138.36,138.46,138.27,138.29,6675.0,130.941,131.0356,130.8558,130.8748,6675.0
2023-11-29 14:45:00,138.26,138.42,138.26,138.37,6954.0,130.8464,130.9978,130.8464,130.9505,6954.0
2023-11-29 14:50:00,138.38,138.46,138.37,138.43,9593.0,130.9599,131.0356,130.9505,131.0073,9593.0
2023-11-29 14:55:00,138.38,138.42,138.26,138.42,10548.0,130.9599,130.9978,130.8464,130.9978,10548.0
2023-11-29 15:00:00,138.43,138.48,138.34,138.46,6780.0,131.0073,131.0546,130.9221,131.0356,6780.0
2023-11-29 15:05:00,138.44,138.5,138.39,138.5,4120.0,131.0167,131.0735,130.9694,131.0735,4120.0
2023-11-29 15:10:00,138.55,138.61,138.45,138.47,10564.0,131.1208,131.1776,131.0262,131.0451,10564.0
2023-11-29 15:15:00,138.47,138.5,138.15,138.22,10803.0,131.0451,131.0735,130.7423,130.8085,10803.0
2023-11-29 15:20:00,138.22,138.33,138.22,138.23,18268.0,130.8085,130.9126,130.8085,130.818,18268.0
2023-11-29 15:25:00,138.2,138.2,138.05,138.14,6280.0,130.7896,130.7896,130.6476,130.7328,6280.0
2023-11-29 15:30:00,138.16,138.25,138.13,138.18,14767.0,130.7517,130.8369,130.7233,130.7707,14767.0
2023-11-29 15:35:00,138.16,138.16,138.07,138.08,7807.0,130.7517,130.7517,130.6666,130.676,7807.0
2023-11-29 15:40:00,138.06,138.38,138.05,138.38,11718.0,130.6571,130.9599,130.6476,130.9599,11718.0
2023-11-29 15:45:00,138.38,138.42,138.14,138.22,22307.0,130.9599,130.9978,130.7328,130.8085,22307.0
2023-11-29 15:50:00,138.22,138.22,138.04,138.19,25146.0,130.8085,130.8085,130.6382,130.7801,25146.0
2023-11-29 15:55:00,138.21,138.32,138.19,138.25,90215.0,130.7991,130.9032,130.7801,130.8369,90215.0
2023-11-30 09:30:00,137.84,138.21,137.7,137.87,26535.0,130.4489,130.7991,130.3164,130.4773,26535.0
2023-11-30 09:35:00,137.88,138.08,137.76,137.81,12595.0,130.4867,130.676,130.3732,130.4205,12595.0
2023-11-30 09:40:00,137.8,138.17,137.79,138.01,6537.0,130.411,130.7612,130.4016,130.6098,6537.0
2023-11-30 09:45:00,138.03,138.04,137.63,137.73,8082.0,130.6287,130.6382,130.2502,130.3448,8082.0
2023-11-30 09:50:00,137.79,138.21,137.73,138.0,9312.0,130.4016,130.7991,130.3448,130.6003,9312.0
2023-11-30 09:55:00,138.0,138.06,137.74,137.85,6808.0,130.6003,130.6571,130.3543,130.4584,6808.0
2023-11-30 10:00:00,137.77,137.85,137.36,137.36,5136.0,130.3826,130.4584,129.9946,129.9946,5136.0
2023-11-30 10:05:00,137.42,137.68,137.39,137.49,11745.0,130.0514,130.2975,130.023,130.1177,11745.0
2023-11-30 10:10:00,137.44,137.52,137.35,137.49,19816.0,130.0703,130.146,129.9852,130.1177,19816.0
2023-11-30 10:15:00,137.46,137.64,137.42,137.59,17197.0,130.0893,130.2596,130.0514,130.2123,17197.0
2023-11-30 10:20:00,137.59,137.76,137.57,137.63,11621.0,130.2123,130.3732,130.1934,130.2502,11621.0
2023-11-30 10:25:00,137.67,137.78,137.6,137.64,8766.0,130.288,130.3921,130.2218,130.2596,8766.0
2023-11-30 10:30:00,137.67,137.95,137.66,137.93,8583.0,130.288,130.553,130.2785,130.5341,8583.0
2023-11-30 10:35:00,137.94,138.1,137.74,137.88,16626.0,130.5435,130.6949,130.3543,130.4867,16626.0
2023-11-30 10:40:00,137.88,138.03,137.84,137.97,7694.0,130.4867,130.6287,130.4489,130.5719,7694.0
2023-11-30 10:45:00,137.96,137.97,137.72,137.78,5257.0,130.5625,130.5719,130.3353,130.3921,5257.0
2023-11-30 10:50:00,137.81,138.05,137.78,137.98,5351.0,130.4205,130.6476,130.3921,130.5814,5351.0
2023-11-30 10:55:00,137.99,138.24,137.99,138.24,5647.0,130.5908,130.8274,130.5908,130.8274,5647.0
2023-11-30 11:00:00,138.27,138.41,138.15,138.18,10415.0,130.8558,130.9883,130.7423,130.7707,10415.0
2023-11-30 11:05:00,138.17,138.27,138.03,138.06,6711.0,130.7612,130.8558,130.6287,130.6571,6711.0
2023-11-30 11:10:00,138.06,138.07,137.95,137.97,7303.0,130.6571,130.6666,130.553,130.5719,7303.0
2023-11-30 11:15:00,137.97,138.03,137.7,137.7,8457.0,130.5719,130.6287,130.3164,130.3164,8457.0
2023-11-30 11:20:00,137.72,137.73,137.61,137.62,10630.0,130.3353,130.3448,130.2312,130.2407,10630.0
2023-11-30 11:25:00,137.63,137.73,137.58,137.62,12440.0,130.2502,130.3448,130.2028,130.2407,12440.0
2023-11-30 11:30:00,137.51,137.71,137.51,137.59,9728.0,130.1366,130.3259,130.1366,130.2123,9728.0
2023-11-30 11:35:00,137.69,137.74,137.62,137.69,4097.0,130.3069,130.3543,130.2407,130.3069,4097.0
2023-11-30 11:40:00,137.73,137.75,137.13,137.14,12376.0,130.3448,130.3637,129.777,129.7864,12376.0
2023-11-30 11:45:00,137.11,137.14,136.94,137.02,16570.0,129.758,129.7864,129.5971,129.6729,16570.0
2023-11-30 11:50:00,137.02,137.07,136.96,136.99,4287.0,129.6729,129.7202,129.6161,129.6445,4287.0
2023-11-30 11:55:00,136.99,137.2,136.87,137.15,6031.0,129.6445,129.8432,129.5309,129.7959,6031.0
2023-11-30 12:00:00,137.12,137.34,137.05,137.33,8533.0,129.7675,129.9757,129.7013,129.9662,8533.0
2023-11-30 12:05:00,137.35,137.48,137.33,137.39,7132.0,129.9852,130.1082,129.9662,130.023,7132.0
2023-11-30 12:10:00,137.38,137.51,137.34,137.34,6496.0,130.0136,130.1366,129.9757,129.9757,6496.0
2023-11-30 12:15:00,137.33,137.38,137.14,137.24,6252.0,129.9662,130.0136,129.7864,129.8811,6252.0
2023-11-30 12:20:00,137.27,137.3,137.15,137.23,4575.0,129.9095,129.9378,129.7959,129.8716,4575.0
2023-11-30 12:25:00,137.24,137.34,137.24,137.28,5036.0,129.8811,129.9757,129.8811,129.9189,5036.0
2023-11-30 12:30:00,137.29,137.42,137.19,137.21,10113.0,129.9284,130.0514,129.8337,129.8527,10113.0
2023-11-30 12:35:00,137.24,137.33,137.23,137.31,6694.0,129.8811,129.9662,129.8716,129.9473,6694.0
2023-11-30 12:40:00,137.31,137.41,137.29,137.4,8581.0,129.9473,130.0419,129.9284,130.0325,8581.0
2023-11-30 12:45:00,137.42,137.46,137.36,137.37,3000.0,130.0514,130.0893,129.9946,130.0041,3000.0
2023-11-30 12:50:00,137.39,137.44,137.27,137.3,4783.0,130.023,130.0703,129.9095,129.9378,4783.0
2023-11-30 12:55:00,137.34,137.41,137.31,137.41,4597.0,129.9757,130.0419,129.9473,130.0419,4597.0
2023-11-30 13:00:00,137.38,137.48,137.36,137.43,5247.0,130.0136,130.1082,129.9946,130.0609,5247.0
2023-11-30 13:05:00,137.44,137.45,137.37,137.37,3601.0,130.0703,130.0798,130.0041,130.0041,3601.0
2023-11-30 13:10:00,137.39,137.68,137.32,137.68,5103.0,130.023,130.2975,129.9568,130.2975,5103.0
2023-11-30 13:15:00,137.66,137.96,137.66,137.93,5107.0,130.2785,130.5625,130.2785,130.5341,5107.0
2023-11-30 13:20:00,137.93,138.06,137.83,137.92,4963.0,130.5341,130.6571,130.4394,130.5246,4963.0
2023-11-30 13:25:00,137.9,137.98,137.78,137.81,4484.0,130.5057,130.5814,130.3921,130.4205,4484.0
2023-11-30 13:30:00,137.84,138.05,137.83,138.0,8429.0,130.4489,130.6476,130.4394,130.6003,8429.0
2023-11-30 13:35:00,138.02,138.12,138.01,138.05,3264.0,130.6192,130.7139,130.6098,130.6476,3264.0
2023-11-30 13:40:00,138.09,138.09,137.94,138.05,8341.0,130.6855,130.6855,130.5435,130.6476,8341.0
2023-11-30 13:45:00,138.03,138.06,137.93,137.96,4355.0,130.6287,130.6571,130.5341,130.5625,4355.0
2023-11-30 13:50:00,137.97,137.97,137.77,137.85,5112.0,130.5719,130.5719,130.3826,130.4584,5112.0
2023-11-30 13:55:00,137.86,137.95,137.78,137.9,5674.0,130.4678,130.553,130.3921,130.5057,5674.0
2023-11-30 14:00:00,137.9,138.04,137.89,138.02,2825.0,130.5057,130.6382,130.4962,130.6192,2825.0
2023-11-30 14:05:00,138.04,138.31,138.02,138.31,7287.0,130.6382,130.8937,130.6192,130.8937,7287.0
2023-11-30 14:10:00,138.29,138.51,138.24,138.47,4211.0,130.8748,131.083,130.8274,131.0451,4211.0
2023-11-30 14:15:00,138.44,138.57,138.43,138.53,5161.0,131.0167,131.1397,131.0073,131.1019,5161.0
2023-11-30 14:20:00,138.56,138.61,138.33,138.44,8859.0,131.1303,131.1776,130.9126,131.0167,8859.0
2023-11-30 14:25:00,138.42,138.57,138.35,138.35,13447.0,130.9978,131.1397,130.9315,130.9315,13447.0
2023-11-30 14:30:00,138.37,138.6,138.32,138.51,13042.0,130.9505,131.1681,130.9032,131.083,13042.0
2023-11-30 14:35:00,138.49,138.6,138.46,138.55,9346.0,131.064,131.1681,131.0356,131.1208,9346.0
2023-11-30 14:40:00,138.54,138.59,138.51,138.53,17730.0,131.1114,131.1587,131.083,131.1019,17730.0
2023-11-30 14:45:00,138.57,138.66,138.39,138.42,9352.0,131.1397,131.2249,130.9694,130.9978,9352.0
2023-11-30 14:50:00,138.4,138.43,138.27,138.33,14749.0,130.9789,131.0073,130.8558,130.9126,14749.0
2023-11-30 14:55:00,138.33,138.35,138.23,138.34,15606.0,130.9126,130.9315,130.818,130.9221,15606.0
2023-11-30 15:00:00,138.33,138.33,138.18,138.24,11454.0,130.9126,130.9126,130.7707,130.8274,11454.0
2023-11-30 15:05:00,138.1,138.18,138.07,138.12,7038.0,130.6949,130.7707,130.6666,130.7139,7038.0
2023-11-30 15:10:00,138.15,138.32,138.14,138.18,11437.0,130.7423,130.9032,130.7328,130.7707,11437.0
2023-11-30 15:15:00,138.21,138.28,138.16,138.23,6677.0,130.7991,130.8653,130.7517,130.818,6677.0
2023-11-30 15:20:00,138.22,138.28,138.16,138.21,8975.0,130.8085,130.8653,130.7517,130.7991,8975.0
2023-11-30 15:25:00,138.2,138.21,138.1,138.18,16294.0,130.7896,130.7991,130.6949,130.7707,16294.0
2023-11-30 15:30:00,138.18,138.24,138.1,138.18,13884.0,130.7707,130.8274,130.6949,130.7707,13884.0
2023-11-30 15:35:00,138.19,138.52,138.19,138.34,17291.0,130.7801,131.0924,130.7801,130.9221,17291.0
2023-11-30 15:40:00,138.34,138.63,138.34,138.61,23904.0,130.9221,131.1965,130.9221,131.1776,23904.0
2023-11-30 15:45:00,138.61,138.77,138.51,138.66,37825.0,131.1776,131.329,131.083,131.2249,37825.0
2023-11-30 15:50:00,138.73,138.77,138.32,138.57,79053.0,131.2912,131.329,130.9032,131.1397,79053.0
2023-11-30 15:55:00,138.6,139.0,138.48,138.73,226652.0,131.1681,131.5467,131.0546,131.2912,226652.0
2023-12-01 09:30:00,137.32,137.45,135.92,136.61,67360.0,129.9568,130.0798,128.6318,129.2848,67360.0
2023-12-01 09:35:00,136.62,137.0,135.97,136.0,38890.0,129.2943,129.6539,128.6792,128.7076,38890.0
2023-12-01 09:40:00,136.12,137.48,135.8,137.3,16038.0,128.8211,130.1082,128.5183,129.9378,16038.0
2023-12-01 09:45:00,137.08,137.29,136.36,136.57,62001.0,129.7296,129.9284,129.0482,129.247,62001.0
2023-12-01 09:50:00,136.56,137.35,136.56,137.26,17902.0,129.2375,129.9852,129.2375,129.9,17902.0
2023-12-01 09:55:00,137.22,137.32,137.05,137.09,4366.0,129.8621,129.9568,129.7013,129.7391,4366.0
2023-12-01 10:00:00,137.16,138.19,137.14,138.0,16444.0,129.8054,130.7801,129.7864,130.6003,16444.0
2023-12-01 10:05:00,137.93,138.12,137.7,138.06,11319.0,130.5341,130.7139,130.3164,130.6571,11319.0
2023-12-01 10:10:00,138.05,138.18,137.72,137.89,14777.0,130.6476,130.7707,130.3353,130.4962,14777.0
2023-12-01 10:15:00,137.87,138.32,137.85,138.29,6070.0,130.4773,130.9032,130.4584,130.8748,6070.0
2023-12-01 10:20:00,138.23,138.31,137.98,138.03,8694.0,130.818,130.8937,130.5814,130.6287,8694.0
2023-12-01 10:25:00,138.0,138.21,137.91,138.07,13358.0,130.6003,130.7991,130.5151,130.6666,13358.0
2023-12-01 10:30:00,138.06,138.23,137.94,138.0,12276.0,130.6571,130.818,130.5435,130.6003,12276.0
2023-12-01 10:35:00,137.98,138.07,137.73,137.76,21967.0,130.5814,130.6666,130.3448,130.3732,21967.0
2023-12-01 10:40:00,137.74,137.86,137.74,137.85,16195.0,130.3543,130.4678,130.3543,130.4584,16195.0
2023-12-01 10:45:00,137.9,137.93,137.7,137.88,17650.0,130.5057,130.5341,130.3164,130.4867,17650.0
2023-12-01 10:50:00,137.92,138.24,137.92,138.14,8710.0,130.5246,130.8274,130.5246,130.7328,8710.0
2023-12-01 10:55:00,138.19,138.39,137.95,138.29,10706.0,130.7801,130.9694,130.553,130.8748,10706.0
2023-12-01 11:00:00,138.36,138.36,138.03,138.28,15564.0,130.941,130.941,130.6287,130.8653,15564.0
2023-12-01 11:05:00,138.32,138.4,138.03,138.36,23446.0,130.9032,130.9789,130.6287,130.941,23446.0
2023-12-01 11:10:00,138.38,138.74,138.37,138.74,33233.0,130.9599,131.3006,130.9505,131.3006,33233.0
2023-12-01 11:15:00,138.75,138.76,138.45,138.5,26523.0,131.3101,131.3196,131.0262,131.0735,26523.0
2023-12-01 11:20:00,138.47,138.53,138.32,138.4,14790.0,131.0451,131.1019,130.9032,130.9789,14790.0
2023-12-01 11:25:00,138.43,138.69,138.41,138.69,8363.0,131.0073,131.2533,130.9883,131.2533,8363.0
2023-12-01 11:30:00,138.62,138.74,138.33,138.72,16866.0,131.1871,131.3006,130.9126,131.2817,16866.0
2023-12-01 11:35:00,138.75,138.76,138.48,138.58,7516.0,131.3101,131.3196,131.0546,131.1492,7516.0
2023-12-01 11:40:00,138.6,139.13,138.6,139.09,13602.0,131.1681,131.6697,131.1681,131.6319,13602.0
2023-12-01 11:45:00,139.14,139.15,138.7,138.75,13571.0,131.6792,131.6886,131.2628,131.3101,13571.0
2023-12-01 11:50:00,138.75,139.27,138.73,139.15,30447.0,131.3101,131.8022,131.2912,131.6886,30447.0
2023-12-01 11:55:00,139.18,139.35,139.18,139.24,8366.0,131.717,131.8779,131.717,131.7738,8366.0
2023-12-01 12:00:00,139.25,139.26,139.11,139.12,9947.0,131.7833,131.7927,131.6508,131.6603,9947.0
2023-12-01 12:05:00,139.07,139.2,139.0,139.09,10463.0,131.6129,131.736,131.5467,131.6319,10463.0
2023-12-01 12:10:00,139.05,139.15,138.97,139.01,2954.0,131.594,131.6886,131.5183,131.5562,2954.0
2023-12-01 12:15:00,138.99,139.07,138.96,138.98,12087.0,131.5372,131.6129,131.5088,131.5278,12087.0
2023-12-01 12:20:00,138.96,138.96,138.77,138.84,16986.0,131.5088,131.5088,131.329,131.3953,16986.0
2023-12-01 12:25:00,138.77,138.96,138.71,138.81,12401.0,131.329,131.5088,131.2722,131.3669,12401.0
2023-12-01 12:30:00,138.8,138.91,138.73,138.78,6860.0,131.3574,131.4615,131.2912,131.3385,6860.0
2023-12-01 12:35:00,138.79,138.92,138.79,138.83,6040.0,131.348,131.471,131.348,131.3858,6040.0
2023-12-01 12:40:00,138.85,138.9,138.82,138.83,5575.0,131.4047,131.4521,131.3763,131.3858,5575.0
2023-12-01 12:45:00,138.81,138.97,138.81,138.94,12369.0,131.3669,131.5183,131.3669,131.4899,12369.0
2023-12-01 12:50:00,138.91,138.91,138.8,138.88,6369.0,131.4615,131.4615,131.3574,131.4331,6369.0
2023-12-01 12:55:00,138.88,138.89,138.83,138.87,7894.0,131.4331,131.4426,131.3858,131.4237,7894.0
2023-12-01 13:00:00,138.88,138.89,138.72,138.72,8446.0,131.4331,131.4426,131.2817,131.2817,8446.0
2023-12-01 13:05:00,138.68,138.73,138.59,138.68,12614.0,131.2438,131.2912,131.1587,131.2438,12614.0
2023-12-01 13:10:00,138.68,138.81,138.63,138.68,7172.0,131.2438,131.3669,131.1965,131.2438,7172.0
2023-12-01 13:15:00,138.65,138.69,138.52,138.63,6763.0,131.2155,131.2533,131.0924,131.1965,6763.0
2023-12-01 13:20:00,138.65,138.65,138.5,138.56,9840.0,131.2155,131.2155,131.0735,131.1303,9840.0
2023-12-01 13:25:00,138.55,138.58,138.35,138.35,12207.0,131.1208,131.1492,130.9315,130.9315,12207.0
2023-12-01 13:30:00,138.34,138.34,138.22,138.29,10215.0,130.9221,130.9221,130.8085,130.8748,10215.0
2023-12-01 13:35:00,138.3,138.31,138.22,138.3,7348.0,130.8842,130.8937,130.8085,130.8842,7348.0
2023-12-01 13:40:00,138.3,138.43,138.2,138.38,12391.0,130.8842,131.0073,130.7896,130.9599,12391.0
2023-12-01 13:45:00,138.4,138.4,138.27,138.34,13363.0,130.9789,130.9789,130.8558,130.9221,13363.0
2023-12-01 13:50:00,138.35,138.36,138.23,138.23,24185.0,130.9315,130.941,130.818,130.818,24185.0
2023-12-01 13:55:00,138.24,138.3,138.18,138.19,10405.0,130.8274,130.8842,130.7707,130.7801,10405.0
2023-12-01 14:00:00,138.19,138.3,138.16,138.24,10774.0,130.7801,130.8842,130.7517,130.8274,10774.0
2023-12-01 14:05:00,138.22,138.24,138.09,138.15,8408.0,130.8085,130.8274,130.6855,130.7423,8408.0
2023-12-01 14:10:00,138.13,138.32,138.13,138.31,13538.0,130.7233,130.9032,130.7233,130.8937,13538.0
2023-12-01 14:15:00,138.3,138.41,138.29,138.35,13096.0,130.8842,130.9883,130.8748,130.9315,13096.0
2023-12-01 14:20:00,138.33,138.39,138.29,138.32,9319.0,130.9126,130.9694,130.8748,130.9032,9319.0
2023-12-01 14:25:00,138.31,138.4,138.26,138.37,22568.0,130.8937,130.9789,130.8464,130.9505,22568.0
2023-12-01 14:30:00,138.37,138.53,138.36,138.4,15729.0,130.9505,131.1019,130.941,130.9789,15729.0
2023-12-01 14:35:00,138.41,138.43,138.21,138.3,5105.0,130.9883,131.0073,130.7991,130.8842,5105.0
2023-12-01 14:40:00,138.3,138.38,138.12,138.21,11150.0,130.8842,130.9599,130.7139,130.7991,11150.0
2023-12-01 14:45:00,138.21,138.3,138.17,138.29,7826.0,130.7991,130.8842,130.7612,130.8748,7826.0
2023-12-01 14:50:00,138.3,138.38,138.26,138.34,8058.0,130.8842,130.9599,130.8464,130.9221,8058.0
2023-12-01 14:55:00,138.33,138.38,138.29,138.35,18106.0,130.9126,130.9599,130.8748,130.9315,18106.0
2023-12-01 15:00:00,138.35,138.41,138.27,138.27,9744.0,130.9315,130.9883,130.8558,130.8558,9744.0
2023-12-01 15:05:00,138.27,138.31,138.17,138.2,16608.0,130.8558,130.8937,130.7612,130.7896,16608.0
2023-12-01 15:10:00,138.19,138.24,138.12,138.24,14734.0,130.7801,130.8274,130.7139,130.8274,14734.0
2023-12-01 15:15:00,138.22,138.23,137.97,138.15,9341.0,130.8085,130.818,130.5719,130.7423,9341.0
2023-12-01 15:20:00,138.17,138.29,138.09,138.29,14452.0,130.7612,130.8748,130.6855,130.8748,14452.0
2023-12-01 15:25:00,138.31,138.57,138.29,138.46,13272.0,130.8937,131.1397,130.8748,131.0356,13272.0
2023-12-01 15:30:00,138.5,138.53,138.23,138.25,24055.0,131.0735,131.1019,130.818,130.8369,24055.0
2023-12-01 15:35:00,138.23,138.3,138.14,138.28,16256.0,130.818,130.8842,130.7328,130.8653,16256.0
2023-12-01 15:40:00,138.27,138.36,138.21,138.3,15067.0,130.8558,130.941,130.7991,130.8842,15067.0
2023-12-01 15:45:00,138.27,138.45,138.22,138.44,30293.0,130.8558,131.0262,130.8085,131.0167,30293.0
2023-12-01 15:50:00,138.44,138.68,138.44,138.68,83192.0,131.0167,131.2438,131.0167,131.2438,83192.0
2023-12-01 15:55:00,138.69,138.71,138.5,138.54,142759.0,131.2533,131.2722,131.0735,131.1114,142759.0
2023-12-04 09:30:00,137.68,137.83,136.85,137.83,37991.0,130.2975,130.4394,129.512,130.4394,37991.0
2023-12-04 09:35:00,137.83,137.85,137.06,137.06,37165.0,130.4394,130.4584,129.7107,129.7107,37165.0
2023-12-04 09:40:00,137.33,137.64,137.24,137.43,11463.0,129.9662,130.2596,129.8811,130.0609,11463.0
2023-12-04 09:45:00,137.52,137.78,137.41,137.65,19988.0,130.146,130.3921,130.0419,130.2691,19988.0
2023-12-04 09:50:00,137.5,137.57,137.26,137.27,4516.0,130.1271,130.1934,129.9,129.9095,4516.0
2023-12-04 09:55:00,137.32,137.32,136.79,136.81,13695.0,129.9568,129.9568,129.4552,129.4741,13695.0
2023-12-04 10:00:00,136.78,136.94,136.64,136.87,19489.0,129.4457,129.5971,129.3132,129.5309,19489.0
2023-12-04 10:05:00,136.86,136.88,136.66,136.81,13944.0,129.5214,129.5404,129.3322,129.4741,13944.0
2023-12-04 10:10:00,136.89,136.96,136.83,136.92,23298.0,129.5498,129.6161,129.493,129.5782,23298.0
2023-12-04 10:15:00,136.92,137.01,136.63,136.63,45052.0,129.5782,129.6634,129.3038,129.3038,45052.0
2023-12-04 10:20:00,136.66,136.69,136.18,136.2,15819.0,129.3322,129.3606,128.8779,128.8968,15819.0
2023-12-04 10:25:00,136.18,136.23,135.96,136.12,17294.0,128.8779,128.9252,128.6697,128.8211,17294.0
2023-12-04 10:30:00,136.12,136.39,136.11,136.32,13578.0,128.8211,129.0766,128.8117,129.0104,13578.0
2023-12-04 10:35:00,136.37,136.74,136.3,136.71,8795.0,129.0577,129.4079,128.9915,129.3795,8795.0
2023-12-04 10:40:00,136.72,136.8,136.68,136.78,15955.0,129.3889,129.4647,129.3511,129.4457,15955.0
2023-12-04 10:45:00,136.8,136.94,136.75,136.78,18385.0,129.4647,129.5971,129.4173,129.4457,18385.0
2023-12-04 10:50:00,136.78,136.81,136.7,136.71,13984.0,129.4457,129.4741,129.37,129.3795,13984.0
2023-12-04 10:55:00,136.71,136.9,136.64,136.69,32546.0,129.3795,129.5593,129.3132,129.3606,32546.0
2023-12-04 11:00:00,136.66,137.04,136.62,136.88,18288.0,129.3322,129.6918,129.2943,129.5404,18288.0
2023-12-04 11:05:00,136.86,137.09,136.76,136.88,19498.0,129.5214,129.7391,129.4268,129.5404,19498.0
2023-12-04 11:10:00,136.89,136.89,136.75,136.86,10088.0,129.5498,129.5498,129.4173,129.5214,10088.0
2023-12-04 11:15:00,136.86,137.27,136.86,137.26,11469.0,129.5214,129.9095,129.5214,129.9,11469.0
2023-12-04 11:20:00,137.26,137.32,136.91,136.91,9103.0,129.9,129.9568,129.5688,129.5688,9103.0
2023-12-04 11:25:00,136.84,136.92,136.74,136.92,12405.0,129.5025,129.5782,129.4079,129.5782,12405.0
2023-12-04 11:30:00,136.8,136.81,136.68,136.69,4563.0,129.4647,129.4741,129.3511,129.3606,4563.0
2023-12-04 11:35:00,136.71,136.85,136.68,136.85,6522.0,129.3795,129.512,129.3511,129.512,6522.0
2023-12-04 11:40:00,136.87,137.12,136.87,137.1,5874.0,129.5309,129.7675,129.5309,129.7486,5874.0
2023-12-04 11:45:00,137.1,137.29,137.1,137.24,11278.0,129.7486,129.9284,129.7486,129.8811,11278.0
2023-12-04 11:50:00,137.24,137.47,137.23,137.47,6843.0,129.8811,130.0987,129.8716,130.0987,6843.0
2023-12-04 11:55:00,137.46,137.8,137.42,137.77,3464.0,130.0893,130.411,130.0514,130.3826,3464.0
2023-12-04 12:00:00,137.78,137.83,137.49,137.61,6872.0,130.3921,130.4394,130.1177,130.2312,6872.0
2023-12-04 12:05:00,137.56,137.7,137.56,137.7,3870.0,130.1839,130.3164,130.1839,130.3164,3870.0
2023-12-04 12:10:00,137.73,137.78,137.58,137.76,10179.0,130.3448,130.3921,130.2028,130.3732,10179.0
2023-12-04 12:15:00,137.72,137.85,137.62,137.79,11850.0,130.3353,130.4584,130.2407,130.4016,11850.0
2023-12-04 12:20:00,137.81,137.83,137.68,137.69,6406.0,130.4205,130.4394,130.2975,130.3069,6406.0
2023-12-04 12:25:00,137.71,137.9,137.69,137.83,10197.0,130.3259,130.5057,130.3069,130.4394,10197.0
2023-12-04 12:30:00,137.84,137.99,137.83,137.91,7167.0,130.4489,130.5908,130.4394,130.5151,7167.0
2023-12-04 12:35:00,137.91,137.92,137.82,137.85,4756.0,130.5151,130.5246,130.43,130.4584,4756.0
2023-12-04 12:40:00,137.81,137.92,137.76,137.9,1926.0,130.4205,130.5246,130.3732,130.5057,1926.0
2023-12-04 12:45:00,137.88,138.08,137.88,138.03,6192.0,130.4867,130.676,130.4867,130.6287,6192.0
2023-12-04 12:50:00,138.05,138.05,137.9,137.92,4599.0,130.6476,130.6476,130.5057,130.5246,4599.0
2023-12-04 12:55:00,137.96,137.96,137.87,137.91,2992.0,130.5625,130.5625,130.4773,130.5151,2992.0
2023-12-04 13:00:00,137.88,137.88,137.71,137.73,6366.0,130.4867,130.4867,130.3259,130.3448,6366.0
2023-12-04 13:05:00,137.77,137.83,137.72,137.78,4506.0,130.3826,130.4394,130.3353,130.3921,4506.0
2023-12-04 13:10:00,137.78,137.78,137.64,137.69,5249.0,130.3921,130.3921,130.2596,130.3069,5249.0
2023-12-04 13:15:00,137.67,137.8,137.64,137.8,5050.0,130.288,130.411,130.2596,130.411,5050.0
2023-12-04 13:20:00,137.81,137.85,137.76,137.81,5164.0,130.4205,130.4584,130.3732,130.4205,5164.0
2023-12-04 13:25:00,137.81,137.81,137.55,137.59,11442.0,130.4205,130.4205,130.1744,130.2123,11442.0
2023-12-04 13:30:00,137.52,137.58,137.48,137.52,6147.0,130.146,130.2028,130.1082,130.146,6147.0
2023-12-04 13:35:00,137.56,137.59,137.55,137.56,6354.0,130.1839,130.2123,130.1744,130.1839,6354.0
2023-12-04 13:40:00,137.57,137.6,137.52,137.56,2846.0,130.1934,130.2218,130.146,130.1839,2846.0
2023-12-04 13:45:00,137.55,137.62,137.51,137.51,6704.0,130.1744,130.2407,130.1366,130.1366,6704.0
2023-12-04 13:50:00,137.58,137.58,137.4,137.47,5035.0,130.2028,130.2028,130.0325,130.0987,5035.0
2023-12-04 13:55:00,137.48,137.48,137.29,137.35,6205.0,130.1082,130.1082,129.9284,129.9852,6205.0
2023-12-04 14:00:00,137.37,137.43,137.34,137.37,9334.0,130.0041,130.0609,129.9757,130.0041,9334.0
2023-12-04 14:05:00,137.37,137.39,137.25,137.28,13427.0,130.0041,130.023,129.8905,129.9189,13427.0
2023-12-04 14:10:00,137.29,137.41,137.29,137.37,14861.0,129.9284,130.0419,129.9284,130.0041,14861.0
2023-12-04 14:15:00,137.37,137.38,137.24,137.29,15895.0,130.0041,130.0136,129.8811,129.9284,15895.0
2023-12-04 14:20:00,137.28,137.31,137.15,137.19,11499.0,129.9189,129.9473,129.7959,129.8337,11499.0
2023-12-04 14:25:00,137.17,137.18,137.07,137.1,9367.0,129.8148,129.8243,129.7202,129.7486,9367.0
2023-12-04 14:30:00,137.08,137.12,136.93,136.97,18289.0,129.7296,129.7675,129.5877,129.6255,18289.0
2023-12-04 14:35:00,136.99,137.13,136.99,137.05,7968.0,129.6445,129.777,129.6445,129.7013,7968.0
2023-12-04 14:40:00,137.05,137.19,137.01,137.17,3959.0,129.7013,129.8337,129.6634,129.8148,3959.0
2023-12-04 14:45:00,137.13,137.17,137.03,137.14,3271.0,129.777,129.8148,129.6823,129.7864,3271.0
2023-12-04 14:50:00,137.12,137.21,137.05,137.16,10534.0,129.7675,129.8527,129.7013,129.8054,10534.0
2023-12-04 14:55:00,137.14,137.17,137.08,137.08,4963.0,129.7864,129.8148,129.7296,129.7296,4963.0
2023-12-04 15:00:00,137.12,137.2,137.07,137.07,3483.0,129.7675,129.8432,129.7202,129.7202,3483.0
2023-12-04 15:05:00,137.05,137.13,136.93,137.0,13176.0,129.7013,129.777,129.5877,129.6539,13176.0
2023-12-04 15:10:00,137.0,137.05,136.91,136.96,10639.0,129.6539,129.7013,129.5688,129.6161,10639.0
2023-12-04 15:15:00,136.96,136.99,136.79,136.84,19389.0,129.6161,129.6445,129.4552,129.5025,19389.0
2023-12-04 15:20:00,136.84,136.89,136.78,136.84,10040.0,129.5025,129.5498,129.4457,129.5025,10040.0
2023-12-04 15:25:00,136.84,136.9,136.82,136.86,20382.0,129.5025,129.5593,129.4836,129.5214,20382.0
2023-12-04 15:30:00,136.86,136.95,136.86,136.94,14250.0,129.5214,129.6066,129.5214,129.5971,14250.0
2023-12-04 15:35:00,136.95,137.07,136.9,137.06,13325.0,129.6066,129.7202,129.5593,129.7107,13325.0
2023-12-04 15:40:00,137.07,137.48,137.06,137.47,14758.0,129.7202,130.1082,129.7107,130.0987,14758.0
2023-12-04 15:45:00,137.48,137.79,137.44,137.62,17853.0,130.1082,130.4016,130.0703,130.2407,17853.0
2023-12-04 15:50:00,137.61,137.9,137.53,137.85,43526.0,130.2312,130.5057,130.1555,130.4584,43526.0
2023-12-04 15:55:00,137.83,138.02,137.73,137.78,126720.0,130.4394,130.6192,130.3448,130.3921,126720.0
2023-12-05 09:30:00,137.56,137.7,137.21,137.47,25781.0,130.1839,130.3164,129.8527,130.0987,25781.0
2023-12-05 09:35:00,137.47,137.51,137.2,137.38,9786.0,130.0987,130.1366,129.8432,130.0136,9786.0
2023-12-05 09:40:00,137.4,137.4,136.99,137.21,13023.0,130.0325,130.0325,129.6445,129.8527,13023.0
2023-12-05 09:45:00,137.32,137.65,137.28,137.47,10949.0,129.9568,130.2691,129.9189,130.0987,10949.0
2023-12-05 09:50:00,137.46,138.0,137.46,138.0,6409.0,130.0893,130.6003,130.0893,130.6003,6409.0
2023-12-05 09:55:00,138.0,138.01,137.69,137.74,5121.0,130.6003,130.6098,130.3069,130.3543,5121.0
2023-12-05 10:00:00,137.8,138.46,137.67,138.37,8076.0,130.411,131.0356,130.288,130.9505,8076.0
2023-12-05 10:05:00,138.31,138.36,137.95,138.08,8047.0,130.8937,130.941,130.553,130.676,8047.0
2023-12-05 10:10:00,138.14,138.33,138.1,138.21,3772.0,130.7328,130.9126,130.6949,130.7991,3772.0
2023-12-05 10:15:00,138.21,138.21,137.93,138.17,23822.0,130.7991,130.7991,130.5341,130.7612,23822.0
2023-12-05 10:20:00,138.29,138.45,138.29,138.44,8338.0,130.8748,131.0262,130.8748,131.0167,8338.0
2023-12-05 10:25:00,138.37,138.4,138.14,138.4,5846.0,130.9505,130.9789,130.7328,130.9789,5846.0
2023-12-05 10:30:00,138.5,138.64,138.24,138.24,9721.0,131.0735,131.206,130.8274,130.8274,9721.0
2023-12-05 10:35:00,138.25,138.28,138.17,138.27,16029.0,130.8369,130.8653,130.7612,130.8558,16029.0
2023-12-05 10:40:00,138.27,138.32,138.11,138.31,8813.0,130.8558,130.9032,130.7044,130.8937,8813.0
2023-12-05 10:45:00,138.26,138.27,137.97,138.01,8331.0,130.8464,130.8558,130.5719,130.6098,8331.0
2023-12-05 10:50:00,138.02,138.07,137.82,137.82,10601.0,130.6192,130.6666,130.43,130.43,10601.0
2023-12-05 10:55:00,137.81,137.97,137.77,137.94,7341.0,130.4205,130.5719,130.3826,130.5435,7341.0
2023-12-05 11:00:00,137.96,138.08,137.89,138.06,8853.0,130.5625,130.676,130.4962,130.6571,8853.0
2023-12-05 11:05:00,138.08,138.12,138.03,138.06,6791.0,130.676,130.7139,130.6287,130.6571,6791.0
2023-12-05 11:10:00,138.07,138.07,137.89,137.94,3991.0,130.6666,130.6666,130.4962,130.5435,3991.0
2023-12-05 11:15:00,137.94,138.1,137.83,137.84,4671.0,130.5435,130.6949,130.4394,130.4489,4671.0
2023-12-05 11:20:00,137.85,138.04,137.75,138.03,7186.0,130.4584,130.6382,130.3637,130.6287,7186.0
2023-12-05 11:25:00,137.99,138.12,137.98,138.01,4868.0,130.5908,130.7139,130.5814,130.6098,4868.0
2023-12-05 11:30:00,138.04,138.14,138.04,138.07,4843.0,130.6382,130.7328,130.6382,130.6666,4843.0
2023-12-05 11:35:00,138.12,138.15,138.03,138.1,5182.0,130.7139,130.7423,130.6287,130.6949,5182.0
2023-12-05 11:40:00,138.14,138.2,137.97,138.03,5633.0,130.7328,130.7896,130.5719,130.6287,5633.0
2023-12-05 11:45:00,138.05,138.07,137.91,137.91,8763.0,130.6476,130.6666,130.5151,130.5151,8763.0
2023-12-05 11:50:00,137.95,138.02,137.72,137.74,5434.0,130.553,130.6192,130.3353,130.3543,5434.0
2023-12-05 11:55:00,137.78,137.93,137.74,137.88,4535.0,130.3921,130.5341,130.3543,130.4867,4535.0
2023-12-05 12:00:00,137.91,138.04,137.9,138.02,4981.0,130.5151,130.6382,130.5057,130.6192,4981.0
2023-12-05 12:05:00,138.06,138.1,138.01,138.1,4064.0,130.6571,130.6949,130.6098,130.6949,4064.0
2023-12-05 12:10:00,138.1,138.16,138.0,138.06,9877.0,130.6949,130.7517,130.6003,130.6571,9877.0
2023-12-05 12:15:00,138.04,138.13,138.02,138.02,4449.0,130.6382,130.7233,130.6192,130.6192,4449.0
2023-12-05 12:20:00,137.96,138.04,137.84,137.84,5270.0,130.5625,130.6382,130.4489,130.4489,5270.0
2023-12-05 12:25:00,137.86,138.02,137.84,137.96,4992.0,130.4678,130.6192,130.4489,130.5625,4992.0
2023-12-05 12:30:00,137.99,138.02,137.87,137.94,3546.0,130.5908,130.6192,130.4773,130.5435,3546.0
2023-12-05 12:35:00,137.94,138.03,137.94,137.99,3133.0,130.5435,130.6287,130.5435,130.5908,3133.0
2023-12-05 12:40:00,138.01,138.03,137.76,137.77,4170.0,130.6098,130.6287,130.3732,130.3826,4170.0
2023-12-05 12:45:00,137.78,137.88,137.78,137.78,3581.0,130.3921,130.4867,130.3921,130.3921,3581.0
2023-12-05 12:50:00,137.74,137.83,137.71,137.83,5168.0,130.3543,130.4394,130.3259,130.4394,5168.0
2023-12-05 12:55:00,137.82,137.88,137.81,137.88,7798.0,130.43,130.4867,130.4205,130.4867,7798.0
2023-12-05 13:00:00,137.88,137.93,137.66,137.91,7036.0,130.4867,130.5341,130.2785,130.5151,7036.0
2023-12-05 13:05:00,137.92,137.99,137.85,137.92,4162.0,130.5246,130.5908,130.4584,130.5246,4162.0
2023-12-05 13:10:00,138.02,138.06,137.96,138.06,5567.0,130.6192,130.6571,130.5625,130.6571,5567.0
2023-12-05 13:15:00,138.1,138.31,138.1,138.29,6901.0,130.6949,130.8937,130.6949,130.8748,6901.0
2023-12-05 13:20:00,138.29,138.42,138.22,138.42,4041.0,130.8748,130.9978,130.8085,130.9978,4041.0
2023-12-05 13:25:00,138.46,138.49,138.41,138.48,4620.0,131.0356,131.064,130.9883,131.0546,4620.0
2023-12-05 13:30:00,138.49,138.56,138.37,138.43,10183.0,131.064,131.1303,130.9505,131.0073,10183.0
2023-12-05 13:35:00,138.46,138.48,138.28,138.36,5514.0,131.0356,131.0546,130.8653,130.941,5514.0
2023-12-05 13:40:00,138.33,138.33,138.06,138.25,8200.0,130.9126,130.9126,130.6571,130.8369,8200.0
2023-12-05 13:45:00,138.28,138.33,138.17,138.26,4176.0,130.8653,130.9126,130.7612,130.8464,4176.0
2023-12-05 13:50:00,138.27,138.41,138.23,138.41,10000.0,130.8558,130.9883,130.818,130.9883,10000.0
2023-12-05 13:55:00,138.43,138.44,138.36,138.43,3058.0,131.0073,131.0167,130.941,131.0073,3058.0
2023-12-05 14:00:00,138.44,138.47,138.39,138.42,4772.0,131.0167,131.0451,130.9694,130.9978,4772.0
2023-12-05 14:05:00,138.47,138.55,138.46,138.5,10952.0,131.0451,131.1208,131.0356,131.0735,10952.0
2023-12-05 14:10:00,138.51,138.73,138.5,138.72,5090.0,131.083,131.2912,131.0735,131.2817,5090.0
2023-12-05 14:15:00,138.72,138.78,138.65,138.78,4719.0,131.2817,131.3385,131.2155,131.3385,4719.0
2023-12-05 14:20:00,138.8,138.91,138.77,138.9,3578.0,131.3574,131.4615,131.329,131.4521,3578.0
2023-12-05 14:25:00,138.93,138.95,138.83,138.87,3959.0,131.4804,131.4994,131.3858,131.4237,3959.0
2023-12-05 14:30:00,138.87,138.93,138.77,138.87,7754.0,131.4237,131.4804,131.329,131.4237,7754.0
2023-12-05 14:35:00,138.89,138.89,138.74,138.75,6831.0,131.4426,131.4426,131.3006,131.3101,6831.0
2023-12-05 14:40:00,138.74,138.78,138.68,138.73,4362.0,131.3006,131.3385,131.2438,131.2912,4362.0
2023-12-05 14:45:00,138.68,138.74,138.63,138.73,9395.0,131.2438,131.3006,131.1965,131.2912,9395.0
2023-12-05 14:50:00,138.73,138.83,138.73,138.8,10098.0,131.2912,131.3858,131.2912,131.3574,10098.0
2023-12-05 14:55:00,138.84,138.85,138.8,138.8,5380.0,131.3953,131.4047,131.3574,131.3574,5380.0
2023-12-05 15:00:00,138.8,138.8,138.53,138.61,7988.0,131.3574,131.3574,131.1019,131.1776,7988.0
2023-12-05 15:05:00,138.61,138.72,138.56,138.71,6519.0,131.1776,131.2817,131.1303,131.2722,6519.0
2023-12-05 15:10:00,138.74,138.77,138.71,138.74,6050.0,131.3006,131.329,131.2722,131.3006,6050.0
2023-12-05 15:15:00,138.72,138.78,138.6,138.6,9216.0,131.2817,131.3385,131.1681,131.1681,9216.0
2023-12-05 15:20:00,138.62,138.63,138.31,138.36,24307.0,131.1871,131.1965,130.8937,130.941,24307.0
2023-12-05 15:25:00,138.39,138.42,138.14,138.23,10428.0,130.9694,130.9978,130.7328,130.818,10428.0
2023-12-05 15:30:00,138.24,138.26,138.01,138.01,18084.0,130.8274,130.8464,130.6098,130.6098,18084.0
2023-12-05 15:35:00,138.03,138.07,137.95,138.06,32082.0,130.6287,130.6666,130.553,130.6571,32082.0
2023-12-05 15:40:00,138.05,138.39,138.02,138.36,16654.0,130.6476,130.9694,130.6192,130.941,16654.0
2023-12-05 15:45:00,138.38,138.49,138.38,138.42,31507.0,130.9599,131.064,130.9599,130.9978,31507.0
2023-12-05 15:50:00,138.44,138.71,138.39,138.62,59072.0,131.0167,131.2722,130.9694,131.1871,59072.0
2023-12-05 15:55:00,138.61,138.76,138.45,138.68,156655.0,131.1776,131.3196,131.0262,131.2438,156655.0
2023-12-06 09:30:00,138.56,139.2,138.06,138.5,26700.0,131.1303,131.736,130.6571,131.0735,26700.0
2023-12-06 09:35:00,138.2,138.44,138.01,138.22,9366.0,130.7896,131.0167,130.6098,130.8085,9366.0
2023-12-06 09:40:00,138.26,138.69,138.15,138.61,8339.0,130.8464,131.2533,130.7423,131.1776,8339.0
2023-12-06 09:45:00,138.79,139.01,138.56,138.92,5307.0,131.348,131.5562,131.1303,131.471,5307.0
2023-12-06 09:50:00,138.83,138.96,138.61,138.69,6525.0,131.3858,131.5088,131.1776,131.2533,6525.0
2023-12-06 09:55:00,138.74,138.88,138.68,138.73,6746.0,131.3006,131.4331,131.2438,131.2912,6746.0
2023-12-06 10:00:00,138.8,138.82,138.4,138.42,8336.0,131.3574,131.3763,130.9789,130.9978,8336.0
2023-12-06 10:05:00,138.43,138.63,138.11,138.63,10645.0,131.0073,131.1965,130.7044,131.1965,10645.0
2023-12-06 10:10:00,138.65,138.95,138.6,138.94,7403.0,131.2155,131.4994,131.1681,131.4899,7403.0
2023-12-06 10:15:00,138.94,139.11,138.55,138.55,8735.0,131.4899,131.6508,131.1208,131.1208,8735.0
2023-12-06 10:20:00,138.59,138.59,138.09,138.09,13216.0,131.1587,131.1587,130.6855,130.6855,13216.0
2023-12-06 10:25:00,138.1,138.27,138.04,138.13,8258.0,130.6949,130.8558,130.6382,130.7233,8258.0
2023-12-06 10:30:00,138.07,138.07,137.72,137.77,11122.0,130.6666,130.6666,130.3353,130.3826,11122.0
2023-12-06 10:35:00,137.75,137.88,137.67,137.68,5746.0,130.3637,130.4867,130.288,130.2975,5746.0
2023-12-06 10:40:00,137.67,137.76,137.6,137.68,14439.0,130.288,130.3732,130.2218,130.2975,14439.0
2023-12-06 10:45:00,137.69,137.78,137.69,137.7,5919.0,130.3069,130.3921,130.3069,130.3164,5919.0
2023-12-06 10:50:00,137.7,137.81,137.6,137.61,17728.0,130.3164,130.4205,130.2218,130.2312,17728.0
2023-12-06 10:55:00,137.62,137.68,137.58,137.58,4765.0,130.2407,130.2975,130.2028,130.2028,4765.0
2023-12-06 11:00:00,137.61,137.63,137.31,137.38,5385.0,130.2312,130.2502,129.9473,130.0136,5385.0
2023-12-06 11:05:00,137.41,137.43,137.16,137.18,7404.0,130.0419,130.0609,129.8054,129.8243,7404.0
2023-12-06 11:10:00,137.2,137.58,137.18,137.55,19966.0,129.8432,130.2028,129.8243,130.1744,19966.0
2023-12-06 11:15:00,137.57,137.62,137.45,137.47,10929.0,130.1934,130.2407,130.0798,130.0987,10929.0
2023-12-06 11:20:00,137.46,137.46,137.16,137.39,18769.0,130.0893,130.0893,129.8054,130.023,18769.0
2023-12-06 11:25:00,137.38,137.6,137.34,137.47,11965.0,130.0136,130.2218,129.9757,130.0987,11965.0
2023-12-06 11:30:00,137.43,137.54,137.15,137.15,21493.0,130.0609,130.165,129.7959,129.7959,21493.0
2023-12-06 11:35:00,137.19,137.23,137.1,137.19,16030.0,129.8337,129.8716,129.7486,129.8337,16030.0
2023-12-06 11:40:00,137.15,137.27,137.14,137.27,14702.0,129.7959,129.9095,129.7864,129.9095,14702.0
2023-12-06 11:45:00,137.23,137.37,137.23,137.29,13117.0,129.8716,130.0041,129.8716,129.9284,13117.0
2023-12-06 11:50:00,137.32,137.64,137.32,137.46,17089.0,129.9568,130.2596,129.9568,130.0893,17089.0
2023-12-06 11:55:00,137.45,137.58,137.43,137.58,11241.0,130.0798,130.2028,130.0609,130.2028,11241.0
2023-12-06 12:00:00,137.56,137.62,137.41,137.43,10670.0,130.1839,130.2407,130.0419,130.0609,10670.0
2023-12-06 12:05:00,137.43,137.56,137.36,137.42,15959.0,130.0609,130.1839,129.9946,130.0514,15959.0
2023-12-06 12:10:00,137.41,137.54,137.38,137.44,10681.0,130.0419,130.165,130.0136,130.0703,10681.0
2023-12-06 12:15:00,137.44,137.44,137.27,137.39,10887.0,130.0703,130.0703,129.9095,130.023,10887.0
2023-12-06 12:20:00,137.38,137.39,137.22,137.34,10586.0,130.0136,130.023,129.8621,129.9757,10586.0
2023-12-06 12:25:00,137.34,137.36,137.3,137.33,13750.0,129.9757,129.9946,129.9378,129.9662,13750.0
2023-12-06 12:30:00,137.35,137.35,137.17,137.22,11304.0,129.9852,129.9852,129.8148,129.8621,11304.0
2023-12-06 12:35:00,137.22,137.36,137.19,137.35,13446.0,129.8621,129.9946,129.8337,129.9852,13446.0
2023-12-06 12:40:00,137.35,137.44,137.25,137.28,10405.0,129.9852,130.0703,129.8905,129.9189,10405.0
2023-12-06 12:45:00,137.28,137.31,136.96,137.14,10253.0,129.9189,129.9473,129.6161,129.7864,10253.0
2023-12-06 12:50:00,137.15,137.22,137.05,137.05,9594.0,129.7959,129.8621,129.7013,129.7013,9594.0
2023-12-06 12:55:00,137.0,137.04,136.83,136.9,6417.0,129.6539,129.6918,129.493,129.5593,6417.0
2023-12-06 13:00:00,136.9,137.03,136.9,136.94,8731.0,129.5593,129.6823,129.5593,129.5971,8731.0
2023-12-06 13:05:00,136.94,136.97,136.79,136.9,13274.0,129.5971,129.6255,129.4552,129.5593,13274.0
2023-12-06 13:10:00,136.9,137.0,136.85,136.92,11634.0,129.5593,129.6539,129.512,129.5782,11634.0
2023-12-06 13:15:00,136.92,136.97,136.87,136.91,10355.0,129.5782,129.6255,129.5309,129.5688,10355.0
2023-12-06 13:20:00,136.94,137.01,136.84,137.01,11350.0,129.5971,129.6634,129.5025,129.6634,11350.0
2023-12-06 13:25:00,137.01,137.03,136.93,136.93,12901.0,129.6634,129.6823,129.5877,129.5877,12901.0
2023-12-06 13:30:00,136.88,136.92,136.62,136.65,12441.0,129.5404,129.5782,129.2943,129.3227,12441.0
2023-12-06 13:35:00,136.66,136.66,136.44,136.5,11756.0,129.3322,129.3322,129.124,129.1807,11756.0
2023-12-06 13:40:00,136.49,136.57,136.3,136.4,13937.0,129.1713,129.247,128.9915,129.0861,13937.0
2023-12-06 13:45:00,136.44,136.5,136.32,136.48,12439.0,129.124,129.1807,129.0104,129.1618,12439.0
2023-12-06 13:50:00,136.45,136.64,136.45,136.55,20285.0,129.1334,129.3132,129.1334,129.2281,20285.0
2023-12-06 13:55:00,136.56,136.79,136.56,136.71,17545.0,129.2375,129.4552,129.2375,129.3795,17545.0
2023-12-06 14:00:00,136.7,136.74,136.36,136.36,18266.0,129.37,129.4079,129.0482,129.0482,18266.0
2023-12-06 14:05:00,136.38,136.46,136.31,136.35,19138.0,129.0672,129.1429,129.0009,129.0388,19138.0
2023-12-06 14:10:00,136.34,136.48,136.2,136.21,26476.0,129.0293,129.1618,128.8968,128.9063,26476.0
2023-12-06 14:15:00,136.22,136.36,136.14,136.24,27285.0,128.9158,129.0482,128.84,128.9347,27285.0
2023-12-06 14:20:00,136.25,136.3,136.11,136.11,67853.0,128.9441,128.9915,128.8117,128.8117,67853.0
2023-12-06 14:25:00,136.12,136.18,136.01,136.01,20144.0,128.8211,128.8779,128.717,128.717,20144.0
2023-12-06 14:30:00,136.03,136.14,135.98,136.1,46505.0,128.7359,128.84,128.6886,128.8022,46505.0
2023-12-06 14:35:00,136.08,136.13,135.96,136.08,35216.0,128.7833,128.8306,128.6697,128.7833,35216.0
2023-12-06 14:40:00,136.07,136.08,135.86,135.93,14717.0,128.7738,128.7833,128.5751,128.6413,14717.0
2023-12-06 14:45:00,135.93,136.0,135.83,136.0,13265.0,128.6413,128.7076,128.5467,128.7076,13265.0
2023-12-06 14:50:00,136.0,136.05,135.89,136.01,31777.0,128.7076,128.7549,128.6035,128.717,31777.0
2023-12-06 14:55:00,136.01,136.03,135.85,135.85,25698.0,128.717,128.7359,128.5656,128.5656,25698.0
2023-12-06 15:00:00,135.86,135.9,135.81,135.87,25233.0,128.5751,128.6129,128.5277,128.5845,25233.0
2023-12-06 15:05:00,135.87,135.9,135.81,135.89,17462.0,128.5845,128.6129,128.5277,128.6035,17462.0
2023-12-06 15:10:00,135.88,135.91,135.74,135.81,19341.0,128.594,128.6224,128.4615,128.5277,19341.0
2023-12-06 15:15:00,135.81,135.87,135.68,135.69,22638.0,128.5277,128.5845,128.4047,128.4142,22638.0
2023-12-06 15:20:00,135.69,135.73,135.39,135.4,26976.0,128.4142,128.452,128.1303,128.1397,26976.0
2023-12-06 15:25:00,135.42,135.51,135.36,135.5,24665.0,128.1587,128.2438,128.1019,128.2344,24665.0
2023-12-06 15:30:00,135.52,136.09,135.52,136.07,27535.0,128.2533,128.7927,128.2533,128.7738,27535.0
2023-12-06 15:35:00,136.09,136.12,135.79,135.84,24284.0,128.7927,128.8211,128.5088,128.5561,24284.0
2023-12-06 15:40:00,135.81,135.82,135.7,135.72,36087.0,128.5277,128.5372,128.4236,128.4426,36087.0
2023-12-06 15:45:00,135.72,135.72,135.61,135.71,46616.0,128.4426,128.4426,128.3385,128.4331,46616.0
2023-12-06 15:50:00,135.7,135.76,135.62,135.75,76795.0,128.4236,128.4804,128.3479,128.471,76795.0
2023-12-06 15:55:00,135.76,135.78,135.3,135.51,208016.0,128.4804,128.4993,128.0451,128.2438,208016.0
2023-12-07 09:30:00,135.39,135.79,135.03,135.03,16963.0,128.1303,128.5088,127.7896,127.7896,16963.0
2023-12-07 09:35:00,135.23,135.41,134.88,134.9,10550.0,127.9788,128.1492,127.6476,127.6665,10550.0
2023-12-07 09:40:00,135.03,135.11,134.65,134.74,14257.0,127.7896,127.8653,127.4299,127.5151,14257.0
2023-12-07 09:45:00,134.8,134.9,134.5,134.9,12983.0,127.5719,127.6665,127.288,127.6665,12983.0
2023-12-07 09:50:00,134.91,134.98,134.63,134.65,8349.0,127.676,127.7422,127.411,127.4299,8349.0
2023-12-07 09:55:00,134.83,134.89,134.62,134.88,5280.0,127.6003,127.6571,127.4015,127.6476,5280.0
2023-12-07 10:00:00,134.84,134.84,134.6,134.74,5964.0,127.6098,127.6098,127.3826,127.5151,5964.0
2023-12-07 10:05:00,134.68,135.03,134.61,134.75,12003.0,127.4583,127.7896,127.3921,127.5246,12003.0
2023-12-07 10:10:00,134.75,134.96,134.69,134.89,22226.0,127.5246,127.7233,127.4678,127.6571,22226.0
2023-12-07 10:15:00,134.89,135.12,134.84,135.12,20942.0,127.6571,127.8747,127.6098,127.8747,20942.0
2023-12-07 10:20:00,135.14,135.23,134.97,134.97,5084.0,127.8937,127.9788,127.7328,127.7328,5084.0
2023-12-07 10:25:00,134.94,135.01,134.83,135.01,13084.0,127.7044,127.7706,127.6003,127.7706,13084.0
2023-12-07 10:30:00,135.03,135.23,135.01,135.16,5337.0,127.7896,127.9788,127.7706,127.9126,5337.0
2023-12-07 10:35:00,135.1,135.3,135.09,135.09,5281.0,127.8558,128.0451,127.8463,127.8463,5281.0
2023-12-07 10:40:00,135.04,135.08,134.87,135.0,8405.0,127.799,127.8369,127.6381,127.7612,8405.0
2023-12-07 10:45:00,135.0,135.0,134.84,134.92,6658.0,127.7612,127.7612,127.6098,127.6855,6658.0
2023-12-07 10:50:00,134.89,135.02,134.85,134.96,7127.0,127.6571,127.7801,127.6192,127.7233,7127.0
2023-12-07 10:55:00,134.97,134.98,134.75,134.78,11577.0,127.7328,127.7422,127.5246,127.553,11577.0
2023-12-07 11:00:00,134.8,134.89,134.62,134.89,41737.0,127.5719,127.6571,127.4015,127.6571,41737.0
2023-12-07 11:05:00,134.87,135.02,134.86,134.99,9759.0,127.6381,127.7801,127.6287,127.7517,9759.0
2023-12-07 11:10:00,134.99,135.0,134.53,134.53,18124.0,127.7517,127.7612,127.3164,127.3164,18124.0
2023-12-07 11:15:00,134.57,134.6,134.14,134.16,29693.0,127.3542,127.3826,126.9473,126.9662,29693.0
2023-12-07 11:20:00,134.19,134.31,134.13,134.25,24550.0,126.9946,127.1082,126.9378,127.0514,24550.0
2023-12-07 11:25:00,134.26,134.31,134.2,134.22,6778.0,127.0609,127.1082,127.0041,127.023,6778.0
2023-12-07 11:30:00,134.24,134.24,133.82,133.97,25733.0,127.0419,127.0419,126.6444,126.7864,25733.0
2023-12-07 11:35:00,133.99,134.25,133.91,134.25,12215.0,126.8053,127.0514,126.7296,127.0514,12215.0
2023-12-07 11:40:00,134.26,134.34,134.17,134.31,12432.0,127.0609,127.1366,126.9757,127.1082,12432.0
2023-12-07 11:45:00,134.31,134.35,134.18,134.25,27695.0,127.1082,127.146,126.9851,127.0514,27695.0
2023-12-07 11:50:00,134.25,134.35,134.11,134.31,40325.0,127.0514,127.146,126.9189,127.1082,40325.0
2023-12-07 11:55:00,134.31,134.4,134.24,134.32,22817.0,127.1082,127.1933,127.0419,127.1176,22817.0
2023-12-07 12:00:00,134.33,134.36,134.0,134.28,236528.0,127.1271,127.1555,126.8148,127.0798,236528.0
2023-12-07 12:05:00,134.29,134.32,134.23,134.3,49057.0,127.0892,127.1176,127.0325,127.0987,49057.0
2023-12-07 12:10:00,134.3,134.35,134.22,134.28,17723.0,127.0987,127.146,127.023,127.0798,17723.0
2023-12-07 12:15:00,134.27,134.29,134.13,134.2,17818.0,127.0703,127.0892,126.9378,127.0041,17818.0
2023-12-07 12:20:00,134.19,134.21,133.84,133.87,17206.0,126.9946,127.0135,126.6634,126.6918,17206.0
2023-12-07 12:25:00,133.87,133.97,133.69,133.97,22647.0,126.6918,126.7864,126.5214,126.7864,22647.0
2023-12-07 12:30:00,134.0,134.28,133.98,134.22,40039.0,126.8148,127.0798,126.7959,127.023,40039.0
2023-12-07 12:35:00,134.19,134.23,134.11,134.12,10486.0,126.9946,127.0325,126.9189,126.9284,10486.0
2023-12-07 12:40:00,134.09,134.13,133.99,134.02,12042.0,126.9,126.9378,126.8053,126.8337,12042.0
2023-12-07 12:45:00,134.0,134.1,133.98,134.06,6852.0,126.8148,126.9094,126.7959,126.8716,6852.0
2023-12-07 12:50:00,134.05,134.05,133.75,133.85,14330.0,126.8621,126.8621,126.5782,126.6728,14330.0
2023-12-07 12:55:00,133.85,133.99,133.85,133.92,7706.0,126.6728,126.8053,126.6728,126.7391,7706.0
2023-12-07 13:00:00,133.93,134.07,133.93,134.04,10827.0,126.7485,126.881,126.7485,126.8526,10827.0
2023-12-07 13:05:00,134.03,134.1,134.03,134.07,8326.0,126.8432,126.9094,126.8432,126.881,8326.0
2023-12-07 13:10:00,134.06,134.12,134.02,134.1,7590.0,126.8716,126.9284,126.8337,126.9094,7590.0
2023-12-07 13:15:00,134.11,134.12,133.98,134.03,7386.0,126.9189,126.9284,126.7959,126.8432,7386.0
2023-12-07 13:20:00,134.01,134.03,133.86,133.88,13518.0,126.8243,126.8432,126.6823,126.7012,13518.0
2023-12-07 13:25:00,133.89,133.9,133.69,133.72,10818.0,126.7107,126.7202,126.5214,126.5498,10818.0
2023-12-07 13:30:00,133.73,133.89,133.65,133.86,13254.0,126.5593,126.7107,126.4836,126.6823,13254.0
2023-12-07 13:35:00,133.86,134.12,133.86,134.1,9686.0,126.6823,126.9284,126.6823,126.9094,9686.0
2023-12-07 13:40:00,134.12,134.23,134.11,134.2,8171.0,126.9284,127.0325,126.9189,127.0041,8171.0
2023-12-07 13:45:00,134.22,134.49,134.17,134.38,7993.0,127.023,127.2785,126.9757,127.1744,7993.0
2023-12-07 13:50:00,134.37,134.41,134.32,134.41,9444.0,127.165,127.2028,127.1176,127.2028,9444.0
2023-12-07 13:55:00,134.38,134.41,134.33,134.4,8614.0,127.1744,127.2028,127.1271,127.1933,8614.0
2023-12-07 14:00:00,134.38,134.41,134.24,134.31,12650.0,127.1744,127.2028,127.0419,127.1082,12650.0
2023-12-07 14:05:00,134.29,134.29,134.23,134.26,7853.0,127.0892,127.0892,127.0325,127.0609,7853.0
2023-12-07 14:10:00,134.23,134.26,134.19,134.22,12028.0,127.0325,127.0609,126.9946,127.023,12028.0
2023-12-07 14:15:00,134.22,134.22,134.14,134.21,11277.0,127.023,127.023,126.9473,127.0135,11277.0
2023-12-07 14:20:00,134.21,134.25,134.18,134.22,14036.0,127.0135,127.0514,126.9851,127.023,14036.0
2023-12-07 14:25:00,134.21,134.3,134.19,134.24,30914.0,127.0135,127.0987,126.9946,127.0419,30914.0
2023-12-07 14:30:00,134.26,134.26,134.18,134.21,19124.0,127.0609,127.0609,126.9851,127.0135,19124.0
2023-12-07 14:35:00,134.19,134.2,134.11,134.11,12268.0,126.9946,127.0041,126.9189,126.9189,12268.0
2023-12-07 14:40:00,134.13,134.15,134.05,134.09,8509.0,126.9378,126.9568,126.8621,126.9,8509.0
2023-12-07 14:45:00,134.08,134.1,134.0,134.1,9595.0,126.8905,126.9094,126.8148,126.9094,9595.0
2023-12-07 14:50:00,134.09,134.16,134.08,134.09,10805.0,126.9,126.9662,126.8905,126.9,10805.0
2023-12-07 14:55:00,134.07,134.15,134.06,134.13,11045.0,126.881,126.9568,126.8716,126.9378,11045.0
2023-12-07 15:00:00,134.12,134.25,134.07,134.25,14007.0,126.9284,127.0514,126.881,127.0514,14007.0
2023-12-07 15:05:00,134.25,134.27,134.18,134.25,15934.0,127.0514,127.0703,126.9851,127.0514,15934.0
2023-12-07 15:10:00,134.25,134.3,134.2,134.29,23171.0,127.0514,127.0987,127.0041,127.0892,23171.0
2023-12-07 15:15:00,134.28,134.68,134.28,134.63,17416.0,127.0798,127.4583,127.0798,127.411,17416.0
2023-12-07 15:20:00,134.63,134.7,134.53,134.56,14935.0,127.411,127.4773,127.3164,127.3448,14935.0
2023-12-07 15:25:00,134.56,134.66,134.46,134.5,17424.0,127.3448,127.4394,127.2501,127.288,17424.0
2023-12-07 15:30:00,134.49,134.5,134.16,134.19,17790.0,127.2785,127.288,126.9662,126.9946,17790.0
2023-12-07 15:35:00,134.19,134.22,134.06,134.09,22986.0,126.9946,127.023,126.8716,126.9,22986.0
2023-12-07 15:40:00,134.09,134.16,134.07,134.12,21774.0,126.9,126.9662,126.881,126.9284,21774.0
2023-12-07 15:45:00,134.1,134.13,134.04,134.08,29211.0,126.9094,126.9378,126.8526,126.8905,29211.0
2023-12-07 15:50:00,134.1,134.12,133.85,133.97,62352.0,126.9094,126.9284,126.6728,126.7864,62352.0
2023-12-07 15:55:00,133.98,134.08,133.9,134.06,159627.0,126.7959,126.8905,126.7202,126.8716,159627.0
2023-12-08 09:30:00,136.32,137.25,134.14,136.35,97296.0,129.0104,129.8905,126.9473,129.0388,97296.0
2023-12-08 09:35:00,136.36,136.64,135.3,135.8,40101.0,129.0482,129.3132,128.0451,128.5183,40101.0
2023-12-08 09:40:00,135.62,135.66,135.07,135.45,11245.0,128.3479,128.3858,127.8274,128.187,11245.0
2023-12-08 09:45:00,135.27,135.45,134.74,135.03,17617.0,128.0167,128.187,127.5151,127.7896,17617.0
2023-12-08 09:50:00,134.97,134.97,134.23,134.37,12411.0,127.7328,127.7328,127.0325,127.165,12411.0
2023-12-08 09:55:00,134.31,134.43,134.16,134.36,19370.0,127.1082,127.2217,126.9662,127.1555,19370.0
2023-12-08 10:00:00,134.43,134.87,134.43,134.85,13037.0,127.2217,127.6381,127.2217,127.6192,13037.0
2023-12-08 10:05:00,134.78,135.23,134.78,135.21,14555.0,127.553,127.9788,127.553,127.9599,14555.0
2023-12-08 10:10:00,135.25,135.26,134.91,135.0,8578.0,127.9978,128.0072,127.676,127.7612,8578.0
2023-12-08 10:15:00,135.0,135.11,134.75,134.92,10779.0,127.7612,127.8653,127.5246,127.6855,10779.0
2023-12-08 10:20:00,134.92,135.04,134.44,134.44,12821.0,127.6855,127.799,127.2312,127.2312,12821.0
2023-12-08 10:25:00,134.43,134.43,133.86,133.91,33110.0,127.2217,127.2217,126.6823,126.7296,33110.0
2023-12-08 10:30:00,133.9,133.9,133.48,133.48,8403.0,126.7202,126.7202,126.3227,126.3227,8403.0
2023-12-08 10:35:00,133.44,133.44,133.01,133.18,18875.0,126.2848,126.2848,125.8779,126.0388,18875.0
2023-12-08 10:40:00,133.19,133.37,133.14,133.25,9764.0,126.0482,126.2186,126.0009,126.105,9764.0
2023-12-08 10:45:00,133.28,133.38,133.16,133.36,13121.0,126.1334,126.228,126.0198,126.2091,13121.0
2023-12-08 10:50:00,133.36,133.65,133.36,133.56,9004.0,126.2091,126.4836,126.2091,126.3984,9004.0
2023-12-08 10:55:00,133.52,133.53,133.43,133.49,15519.0,126.3605,126.37,126.2754,126.3321,15519.0
2023-12-08 11:00:00,133.52,133.92,133.43,133.87,36284.0,126.3605,126.7391,126.2754,126.6918,36284.0
2023-12-08 11:05:00,133.86,133.89,133.68,133.8,5935.0,126.6823,126.7107,126.512,126.6255,5935.0
2023-12-08 11:10:00,133.84,133.99,133.66,133.78,13423.0,126.6634,126.8053,126.493,126.6066,13423.0
2023-12-08 11:15:00,133.75,133.83,133.3,133.35,15226.0,126.5782,126.6539,126.1523,126.1996,15226.0
2023-12-08 11:20:00,133.36,133.36,133.12,133.17,10832.0,126.2091,126.2091,125.982,126.0293,10832.0
2023-12-08 11:25:00,133.14,133.21,132.91,133.06,14285.0,126.0009,126.0672,125.7832,125.9252,14285.0
2023-12-08 11:30:00,133.06,133.28,133.0,133.22,10110.0,125.9252,126.1334,125.8684,126.0766,10110.0
2023-12-08 11:35:00,133.24,133.32,133.06,133.1,19551.0,126.0955,126.1713,125.9252,125.9631,19551.0
2023-12-08 11:40:00,133.05,133.21,132.99,133.17,9620.0,125.9157,126.0672,125.859,126.0293,9620.0
2023-12-08 11:45:00,133.21,133.35,133.2,133.24,5214.0,126.0672,126.1996,126.0577,126.0955,5214.0
2023-12-08 11:50:00,133.24,133.33,133.18,133.33,8894.0,126.0955,126.1807,126.0388,126.1807,8894.0
2023-12-08 11:55:00,133.33,133.67,133.32,133.63,18034.0,126.1807,126.5025,126.1713,126.4646,18034.0
2023-12-08 12:00:00,133.63,133.76,133.61,133.75,9787.0,126.4646,126.5877,126.4457,126.5782,9787.0
2023-12-08 12:05:00,133.71,133.71,133.47,133.47,5583.0,126.5403,126.5403,126.3132,126.3132,5583.0
2023-12-08 12:10:00,133.49,133.5,133.3,133.31,10656.0,126.3321,126.3416,126.1523,126.1618,10656.0
2023-12-08 12:15:00,133.33,133.45,133.17,133.41,16476.0,126.1807,126.2943,126.0293,126.2564,16476.0
2023-12-08 12:20:00,133.45,133.6,133.45,133.47,4460.0,126.2943,126.4362,126.2943,126.3132,4460.0
2023-12-08 12:25:00,133.45,133.64,133.43,133.63,4042.0,126.2943,126.4741,126.2754,126.4646,4042.0
2023-12-08 12:30:00,133.71,133.74,133.52,133.54,3030.0,126.5403,126.5687,126.3605,126.3795,3030.0
2023-12-08 12:35:00,133.53,133.75,133.51,133.75,5400.0,126.37,126.5782,126.3511,126.5782,5400.0
2023-12-08 12:40:00,133.71,133.72,133.6,133.65,4008.0,126.5403,126.5498,126.4362,126.4836,4008.0
2023-12-08 12:45:00,133.62,133.93,133.62,133.84,9560.0,126.4552,126.7485,126.4552,126.6634,9560.0
2023-12-08 12:50:00,133.84,134.0,133.8,133.87,11561.0,126.6634,126.8148,126.6255,126.6918,11561.0
2023-12-08 12:55:00,133.93,134.08,133.87,134.0,7897.0,126.7485,126.8905,126.6918,126.8148,7897.0
2023-12-08 13:00:00,134.0,134.0,133.78,133.9,10642.0,126.8148,126.8148,126.6066,126.7202,10642.0
2023-12-08 13:05:00,133.9,134.0,133.89,133.94,9907.0,126.7202,126.8148,126.7107,126.758,9907.0
2023-12-08 13:10:00,133.97,134.04,133.96,134.0,6983.0,126.7864,126.8526,126.7769,126.8148,6983.0
2023-12-08 13:15:00,134.04,134.23,133.98,134.23,10072.0,126.8526,127.0325,126.7959,127.0325,10072.0
2023-12-08 13:20:00,134.25,134.29,134.17,134.29,4709.0,127.0514,127.0892,126.9757,127.0892,4709.0
2023-12-08 13:25:00,134.29,134.5,134.26,134.4,6794.0,127.0892,127.288,127.0609,127.1933,6794.0
2023-12-08 13:30:00,134.41,134.41,134.33,134.39,9123.0,127.2028,127.2028,127.1271,127.1839,9123.0
2023-12-08 13:35:00,134.36,134.4,134.29,134.32,5482.0,127.1555,127.1933,127.0892,127.1176,5482.0
2023-12-08 13:40:00,134.32,134.36,134.23,134.25,6941.0,127.1176,127.1555,127.0325,127.0514,6941.0
2023-12-08 13:45:00,134.19,134.25,134.16,134.21,8035.0,126.9946,127.0514,126.9662,127.0135,8035.0
2023-12-08 13:50:00,134.23,134.33,134.22,134.28,12425.0,127.0325,127.1271,127.023,127.0798,12425.0
2023-12-08 13:55:00,134.28,134.42,134.28,134.4,6154.0,127.0798,127.2123,127.0798,127.1933,6154.0
2023-12-08 14:00:00,134.46,134.46,134.39,134.44,5775.0,127.2501,127.2501,127.1839,127.2312,5775.0
2023-12-08 14:05:00,134.47,134.87,134.44,134.8,29031.0,127.2596,127.6381,127.2312,127.5719,29031.0
2023-12-08 14:10:00,134.83,134.83,134.46,134.47,9372.0,127.6003,127.6003,127.2501,127.2596,9372.0
2023-12-08 14:15:00,134.47,134.57,134.46,134.54,18434.0,127.2596,127.3542,127.2501,127.3258,18434.0
2023-12-08 14:20:00,134.57,134.7,134.57,134.63,5877.0,127.3542,127.4773,127.3542,127.411,5877.0
2023-12-08 14:25:00,134.61,134.72,134.61,134.65,6117.0,127.3921,127.4962,127.3921,127.4299,6117.0
2023-12-08 14:30:00,134.67,134.71,134.59,134.66,17383.0,127.4489,127.4867,127.3732,127.4394,17383.0
2023-12-08 14:35:00,134.69,134.81,134.65,134.76,12877.0,127.4678,127.5814,127.4299,127.534,12877.0
2023-12-08 14:40:00,134.79,135.02,134.76,134.92,9300.0,127.5624,127.7801,127.534,127.6855,9300.0
2023-12-08 14:45:00,134.91,134.94,134.83,134.92,8019.0,127.676,127.7044,127.6003,127.6855,8019.0
2023-12-08 14:50:00,134.89,134.95,134.83,134.85,13823.0,127.6571,127.7139,127.6003,127.6192,13823.0
2023-12-08 14:55:00,134.86,134.87,134.71,134.83,13250.0,127.6287,127.6381,127.4867,127.6003,13250.0
2023-12-08 15:00:00,134.85,134.95,134.79,134.94,15913.0,127.6192,127.7139,127.5624,127.7044,15913.0
2023-12-08 15:05:00,134.91,135.0,134.78,134.98,17631.0,127.676,127.7612,127.553,127.7422,17631.0
2023-12-08 15:10:00,134.98,134.98,134.84,134.84,10528.0,127.7422,127.7422,127.6098,127.6098,10528.0
2023-12-08 15:15:00,134.84,134.9,134.7,134.71,19650.0,127.6098,127.6665,127.4773,127.4867,19650.0
2023-12-08 15:20:00,134.75,134.79,134.61,134.71,21744.0,127.5246,127.5624,127.3921,127.4867,21744.0
2023-12-08 15:25:00,134.69,134.82,134.69,134.8,21634.0,127.4678,127.5908,127.4678,127.5719,21634.0
2023-12-08 15:30:00,134.81,134.86,134.74,134.81,16943.0,127.5814,127.6287,127.5151,127.5814,16943.0
2023-12-08 15:35:00,134.83,135.15,134.81,135.12,14845.0,127.6003,127.9031,127.5814,127.8747,14845.0
2023-12-08 15:40:00,135.12,135.12,134.88,135.01,18342.0,127.8747,127.8747,127.6476,127.7706,18342.0
2023-12-08 15:45:00,134.99,135.03,134.82,134.82,32640.0,127.7517,127.7896,127.5908,127.5908,32640.0
2023-12-08 15:50:00,134.84,135.06,134.83,134.96,63602.0,127.6098,127.818,127.6003,127.7233,63602.0
2023-12-08 15:55:00,134.94,134.95,134.7,134.85,162004.0,127.7044,127.7139,127.4773,127.6192,162004.0
2023-12-11 09:30:00,134.0,134.12,133.29,133.97,26062.0,126.8148,126.9284,126.1429,126.7864,26062.0
2023-12-11 09:35:00,133.98,134.31,133.97,134.0,6440.0,126.7959,127.1082,126.7864,126.8148,6440.0
2023-12-11 09:40:00,134.0,134.43,134.0,134.13,8842.0,126.8148,127.2217,126.8148,126.9378,8842.0
2023-12-11 09:45:00,134.12,134.22,133.79,133.8,15242.0,126.9284,127.023,126.6161,126.6255,15242.0
2023-12-11 09:50:00,133.81,133.81,132.94,132.94,9471.0,126.635,126.635,125.8116,125.8116,9471.0
2023-12-11 09:55:00,133.07,133.34,132.98,133.3,8380.0,125.9347,126.1902,125.8495,126.1523,8380.0
2023-12-11 10:00:00,133.36,133.37,132.57,132.63,14867.0,126.2091,126.2186,125.4615,125.5183,14867.0
2023-12-11 10:05:00,132.63,133.01,132.58,132.99,10224.0,125.5183,125.8779,125.4709,125.859,10224.0
2023-12-11 10:10:00,133.0,133.05,132.82,133.05,10297.0,125.8684,125.9157,125.6981,125.9157,10297.0
2023-12-11 10:15:00,133.05,133.13,132.85,133.05,8854.0,125.9157,125.9914,125.7265,125.9157,8854.0
2023-12-11 10:20:00,133.1,133.16,132.94,133.03,10480.0,125.9631,126.0198,125.8116,125.8968,10480.0
2023-12-11 10:25:00,133.0,133.13,132.72,132.73,7761.0,125.8684,125.9914,125.6034,125.6129,7761.0
2023-12-11 10:30:00,132.77,133.05,132.75,133.05,5398.0,125.6507,125.9157,125.6318,125.9157,5398.0
2023-12-11 10:35:00,133.03,133.15,132.94,133.04,9041.0,125.8968,126.0104,125.8116,125.9063,9041.0
2023-12-11 10:40:00,133.03,133.08,132.81,132.95,8745.0,125.8968,125.9441,125.6886,125.8211,8745.0
2023-12-11 10:45:00,133.0,133.04,132.92,132.94,9311.0,125.8684,125.9063,125.7927,125.8116,9311.0
2023-12-11 10:50:00,132.97,133.08,132.96,133.01,8162.0,125.84,125.9441,125.8306,125.8779,8162.0
2023-12-11 10:55:00,133.01,133.15,132.98,133.0,23330.0,125.8779,126.0104,125.8495,125.8684,23330.0
2023-12-11 11:00:00,133.0,133.51,132.99,133.49,26669.0,125.8684,126.3511,125.859,126.3321,26669.0
2023-12-11 11:05:00,133.5,133.5,133.22,133.29,7756.0,126.3416,126.3416,126.0766,126.1429,7756.0
2023-12-11 11:10:00,133.28,133.38,133.28,133.38,10115.0,126.1334,126.228,126.1334,126.228,10115.0
2023-12-11 11:15:00,133.39,133.53,133.38,133.43,6319.0,126.2375,126.37,126.228,126.2754,6319.0
2023-12-11 11:20:00,133.47,133.62,133.46,133.53,35662.0,126.3132,126.4552,126.3037,126.37,35662.0
2023-12-11 11:25:00,133.53,133.56,133.44,133.5,11206.0,126.37,126.3984,126.2848,126.3416,11206.0
2023-12-11 11:30:00,133.53,133.83,133.46,133.72,12512.0,126.37,126.6539,126.3037,126.5498,12512.0
2023-12-11 11:35:00,133.72,133.99,133.63,133.94,8344.0,126.5498,126.8053,126.4646,126.758,8344.0
2023-12-11 11:40:00,133.97,134.24,133.96,134.23,11959.0,126.7864,127.0419,126.7769,127.0325,11959.0
2023-12-11 11:45:00,134.23,134.27,134.15,134.23,26588.0,127.0325,127.0703,126.9568,127.0325,26588.0
2023-12-11 11:50:00,134.23,134.29,134.2,134.28,10084.0,127.0325,127.0892,127.0041,127.0798,10084.0
2023-12-11 11:55:00,134.28,134.4,134.2,134.22,11261.0,127.0798,127.1933,127.0041,127.023,11261.0
2023-12-11 12:00:00,134.29,134.31,134.06,134.07,26218.0,127.0892,127.1082,126.8716,126.881,26218.0
2023-12-11 12:05:00,134.03,134.19,134.03,134.19,7014.0,126.8432,126.9946,126.8432,126.9946,7014.0
2023-12-11 12:10:00,134.2,134.38,134.18,134.34,6452.0,127.0041,127.1744,126.9851,127.1366,6452.0
2023-12-11 12:15:00,134.36,134.37,134.07,134.15,7592.0,127.1555,127.165,126.881,126.9568,7592.0
2023-12-11 12:20:00,134.13,134.26,134.09,134.2,16749.0,126.9378,127.0609,126.9,127.0041,16749.0
2023-12-11 12:25:00,134.22,134.44,134.18,134.37,8329.0,127.023,127.2312,126.9851,127.165,8329.0
2023-12-11 12:30:00,134.4,134.4,134.14,134.18,6694.0,127.1933,127.1933,126.9473,126.9851,6694.0
2023-12-11 12:35:00,134.22,134.22,134.1,134.15,7455.0,127.023,127.023,126.9094,126.9568,7455.0
2023-12-11 12:40:00,134.15,134.16,134.1,134.12,20674.0,126.9568,126.9662,126.9094,126.9284,20674.0
2023-12-11 12:45:00,134.12,134.12,133.98,134.06,13241.0,126.9284,126.9284,126.7959,126.8716,13241.0
2023-12-11 12:50:00,134.06,134.07,133.88,134.0,7478.0,126.8716,126.881,126.7012,126.8148,7478.0
2023-12-11 12:55:00,134.0,134.04,133.94,134.01,7028.0,126.8148,126.8526,126.758,126.8243,7028.0
2023-12-11 13:00:00,134.0,134.02,133.78,133.85,26406.0,126.8148,126.8337,126.6066,126.6728,26406.0
2023-12-11 13:05:00,133.82,133.82,133.65,133.65,10605.0,126.6444,126.6444,126.4836,126.4836,10605.0
2023-12-11 13:10:00,133.65,133.82,133.65,133.76,46571.0,126.4836,126.6444,126.4836,126.5877,46571.0
2023-12-11 13:15:00,133.77,133.96,133.77,133.78,8350.0,126.5971,126.7769,126.5971,126.6066,8350.0
2023-12-11 13:20:00,133.8,133.83,133.7,133.75,12747.0,126.6255,126.6539,126.5309,126.5782,12747.0
2023-12-11 13:25:00,133.77,133.8,133.73,133.78,5334.0,126.5971,126.6255,126.5593,126.6066,5334.0
2023-12-11 13:30:00,133.78,133.89,133.74,133.86,60864.0,126.6066,126.7107,126.5687,126.6823,60864.0
2023-12-11 13:35:00,133.88,134.16,133.87,134.14,8013.0,126.7012,126.9662,126.6918,126.9473,8013.0
2023-12-11 13:40:00,134.14,134.16,133.93,133.97,6407.0,126.9473,126.9662,126.7485,126.7864,6407.0
2023-12-11 13:45:00,133.97,133.97,133.82,133.86,7960.0,126.7864,126.7864,126.6444,126.6823,7960.0
2023-12-11 13:50:00,133.86,134.04,133.86,134.03,6999.0,126.6823,126.8526,126.6823,126.8432,6999.0
2023-12-11 13:55:00,134.03,134.03,133.84,133.91,8009.0,126.8432,126.8432,126.6634,126.7296,8009.0
2023-12-11 14:00:00,133.95,134.21,133.93,134.16,6170.0,126.7675,127.0135,126.7485,126.9662,6170.0
2023-12-11 14:05:00,134.16,134.31,134.15,134.31,3913.0,126.9662,127.1082,126.9568,127.1082,3913.0
2023-12-11 14:10:00,134.32,134.34,134.27,134.31,5300.0,127.1176,127.1366,127.0703,127.1082,5300.0
2023-12-11 14:15:00,134.3,134.37,134.19,134.37,9274.0,127.0987,127.165,126.9946,127.165,9274.0
2023-12-11 14:20:00,134.4,134.56,134.36,134.56,6799.0,127.1933,127.3448,127.1555,127.3448,6799.0
2023-12-11 14:25:00,134.57,134.75,134.56,134.73,8758.0,127.3542,127.5246,127.3448,127.5057,8758.0
2023-12-11 14:30:00,134.75,134.79,134.69,134.69,7750.0,127.5246,127.5624,127.4678,127.4678,7750.0
2023-12-11 14:35:00,134.68,134.69,134.46,134.51,12231.0,127.4583,127.4678,127.2501,127.2974,12231.0
2023-12-11 14:40:00,134.5,134.63,134.5,134.59,11169.0,127.288,127.411,127.288,127.3732,11169.0
2023-12-11 14:45:00,134.59,134.61,134.48,134.51,6751.0,127.3732,127.3921,127.2691,127.2974,6751.0
2023-12-11 14:50:00,134.54,134.6,134.47,134.59,6656.0,127.3258,127.3826,127.2596,127.3732,6656.0
2023-12-11 14:55:00,134.61,134.73,134.61,134.69,5998.0,127.3921,127.5057,127.3921,127.4678,5998.0
2023-12-11 15:00:00,134.67,134.73,134.64,134.69,5911.0,127.4489,127.5057,127.4205,127.4678,5911.0
2023-12-11 15:05:00,134.69,134.69,134.62,134.69,6792.0,127.4678,127.4678,127.4015,127.4678,6792.0
2023-12-11 15:10:00,134.69,134.7,134.46,134.62,8689.0,127.4678,127.4773,127.2501,127.4015,8689.0
2023-12-11 15:15:00,134.62,134.73,134.62,134.66,12928.0,127.4015,127.5057,127.4015,127.4394,12928.0
2023-12-11 15:20:00,134.66,134.67,134.6,134.63,22615.0,127.4394,127.4489,127.3826,127.411,22615.0
2023-12-11 15:25:00,134.64,134.74,134.61,134.64,16134.0,127.4205,127.5151,127.3921,127.4205,16134.0
2023-12-11 15:30:00,134.62,134.73,134.57,134.61,17531.0,127.4015,127.5057,127.3542,127.3921,17531.0
2023-12-11 15:35:00,134.61,134.78,134.61,134.78,14651.0,127.3921,127.553,127.3921,127.553,14651.0
2023-12-11 15:40:00,134.79,134.81,134.57,134.63,22800.0,127.5624,127.5814,127.3542,127.411,22800.0
2023-12-11 15:45:00,134.63,134.7,134.44,134.7,71051.0,127.411,127.4773,127.2312,127.4773,71051.0
2023-12-11 15:50:00,134.67,134.9,134.67,134.78,62129.0,127.4489,127.6665,127.4489,127.553,62129.0
2023-12-11 15:55:00,134.8,134.91,134.72,134.75,112669.0,127.5719,127.676,127.4962,127.5246,112669.0
2023-12-12 09:30:00,134.68,134.68,133.63,133.95,108767.0,127.4583,127.4583,126.4646,126.7675,108767.0
2023-12-12 09:35:00,133.83,134.05,133.58,133.69,27827.0,126.6539,126.8621,126.4173,126.5214,27827.0
2023-12-12 09:40:00,133.74,134.48,133.74,133.93,23470.0,126.5687,127.2691,126.5687,126.7485,23470.0
2023-12-12 09:45:00,134.04,134.59,134.0,134.46,38003.0,126.8526,127.3732,126.8148,127.2501,38003.0
2023-12-12 09:50:00,134.38,134.51,134.22,134.41,23610.0,127.1744,127.2974,127.023,127.2028,23610.0
2023-12-12 09:55:00,134.41,134.45,134.07,134.14,10437.0,127.2028,127.2407,126.881,126.9473,10437.0
2023-12-12 10:00:00,134.14,134.19,134.01,134.01,5876.0,126.9473,126.9946,126.8243,126.8243,5876.0
2023-12-12 10:05:00,134.0,134.09,133.91,134.07,16569.0,126.8148,126.9,126.7296,126.881,16569.0
2023-12-12 10:10:00,134.07,134.23,133.94,134.19,30207.0,126.881,127.0325,126.758,126.9946,30207.0
2023-12-12 10:15:00,134.19,134.25,134.08,134.08,4576.0,126.9946,127.0514,126.8905,126.8905,4576.0
2023-12-12 10:20:00,134.12,134.13,133.94,133.97,8683.0,126.9284,126.9378,126.758,126.7864,8683.0
2023-12-12 10:25:00,133.97,134.15,133.97,134.03,10794.0,126.7864,126.9568,126.7864,126.8432,10794.0
2023-12-12 10:30:00,134.1,134.47,134.1,134.42,12518.0,126.9094,127.2596,126.9094,127.2123,12518.0
2023-12-12 10:35:00,134.37,135.09,134.37,135.02,42633.0,127.165,127.8463,127.165,127.7801,42633.0
2023-12-12 10:40:00,135.05,135.33,135.01,135.07,20540.0,127.8085,128.0735,127.7706,127.8274,20540.0
2023-12-12 10:45:00,135.07,135.07,134.89,134.98,5720.0,127.8274,127.8274,127.6571,127.7422,5720.0
2023-12-12 10:50:00,134.92,134.92,134.62,134.66,5974.0,127.6855,127.6855,127.4015,127.4394,5974.0
2023-12-12 10:55:00,134.66,134.75,134.62,134.72,24259.0,127.4394,127.5246,127.4015,127.4962,24259.0
2023-12-12 11:00:00,134.71,134.84,134.69,134.81,33167.0,127.4867,127.6098,127.4678,127.5814,33167.0
2023-12-12 11:05:00,134.78,135.08,134.71,135.04,9350.0,127.553,127.8369,127.4867,127.799,9350.0
2023-12-12 11:10:00,135.02,135.08,134.92,134.93,5837.0,127.7801,127.8369,127.6855,127.6949,5837.0
2023-12-12 11:15:00,134.93,134.95,134.8,134.81,9339.0,127.6949,127.7139,127.5719,127.5814,9339.0
2023-12-12 11:20:00,134.85,134.88,134.75,134.78,9443.0,127.6192,127.6476,127.5246,127.553,9443.0
2023-12-12 11:25:00,134.75,134.79,134.47,134.47,13040.0,127.5246,127.5624,127.2596,127.2596,13040.0
2023-12-12 11:30:00,134.5,134.5,134.2,134.27,18057.0,127.288,127.288,127.0041,127.0703,18057.0
2023-12-12 11:35:00,134.29,134.47,134.26,134.45,16306.0,127.0892,127.2596,127.0609,127.2407,16306.0
2023-12-12 11:40:00,134.45,134.47,134.31,134.36,37278.0,127.2407,127.2596,127.1082,127.1555,37278.0
2023-12-12 11:45:00,134.35,134.35,134.14,134.21,10213.0,127.146,127.146,126.9473,127.0135,10213.0
2023-12-12 11:50:00,134.18,134.24,134.15,134.19,7027.0,126.9851,127.0419,126.9568,126.9946,7027.0
2023-12-12 11:55:00,134.16,134.22,134.07,134.13,14388.0,126.9662,127.023,126.881,126.9378,14388.0
2023-12-12 12:00:00,134.14,134.14,133.92,133.96,11891.0,126.9473,126.9473,126.7391,126.7769,11891.0
2023-12-12 12:05:00,133.96,134.0,133.9,133.98,8319.0,126.7769,126.8148,126.7202,126.7959,8319.0
2023-12-12 12:10:00,133.95,134.17,133.95,134.17,14911.0,126.7675,126.9757,126.7675,126.9757,14911.0
2023-12-12 12:15:00,134.2,134.39,134.18,134.33,11281.0,127.0041,127.1839,126.9851,127.1271,11281.0
2023-12-12 12:20:00,134.33,134.37,134.25,134.37,11211.0,127.1271,127.165,127.0514,127.165,11211.0
2023-12-12 12:25:00,134.36,134.42,134.28,134.4,11552.0,127.1555,127.2123,127.0798,127.1933,11552.0
2023-12-12 12:30:00,134.36,134.53,134.31,134.43,19757.0,127.1555,127.3164,127.1082,127.2217,19757.0
2023-12-12 12:35:00,134.44,134.47,134.28,134.32,10340.0,127.2312,127.2596,127.0798,127.1176,10340.0
2023-12-12 12:40:00,134.33,134.33,134.2,134.29,7110.0,127.1271,127.1271,127.0041,127.0892,7110.0
2023-12-12 12:45:00,134.31,134.42,134.3,134.33,6876.0,127.1082,127.2123,127.0987,127.1271,6876.0
2023-12-12 12:50:00,134.34,134.43,134.32,134.34,7443.0,127.1366,127.2217,127.1176,127.1366,7443.0
2023-12-12 12:55:00,134.32,134.39,134.32,134.35,7014.0,127.1176,127.1839,127.1176,127.146,7014.0
2023-12-12 13:00:00,134.35,134.71,134.31,134.69,11811.0,127.146,127.4867,127.1082,127.4678,11811.0
2023-12-12 13:05:00,134.71,134.79,134.67,134.7,34501.0,127.4867,127.5624,127.4489,127.4773,34501.0
2023-12-12 13:10:00,134.71,134.71,134.57,134.6,6301.0,127.4867,127.4867,127.3542,127.3826,6301.0
2023-12-12 13:15:00,134.58,134.64,134.5,134.61,9681.0,127.3637,127.4205,127.288,127.3921,9681.0
2023-12-12 13:20:00,134.58,134.72,134.55,134.72,27104.0,127.3637,127.4962,127.3353,127.4962,27104.0
2023-12-12 13:25:00,134.72,134.78,134.6,134.71,33155.0,127.4962,127.553,127.3826,127.4867,33155.0
2023-12-12 13:30:00,134.7,134.93,134.64,134.88,59492.0,127.4773,127.6949,127.4205,127.6476,59492.0
2023-12-12 13:35:00,134.88,134.93,134.82,134.86,5468.0,127.6476,127.6949,127.5908,127.6287,5468.0
2023-12-12 13:40:00,134.88,135.21,134.87,135.21,33227.0,127.6476,127.9599,127.6381,127.9599,33227.0
2023-12-12 13:45:00,135.18,135.3,135.13,135.25,10391.0,127.9315,128.0451,127.8842,127.9978,10391.0
2023-12-12 13:50:00,135.24,135.31,135.13,135.27,16173.0,127.9883,128.0546,127.8842,128.0167,16173.0
2023-12-12 13:55:00,135.33,135.47,135.16,135.32,26284.0,128.0735,128.206,127.9126,128.064,26284.0
2023-12-12 14:00:00,135.28,135.58,135.27,135.5,26089.0,128.0262,128.3101,128.0167,128.2344,26089.0
2023-12-12 14:05:00,135.49,135.65,135.49,135.63,12892.0,128.2249,128.3763,128.2249,128.3574,12892.0
2023-12-12 14:10:00,135.61,135.62,135.42,135.47,10437.0,128.3385,128.3479,128.1587,128.206,10437.0
2023-12-12 14:15:00,135.44,135.45,135.22,135.27,13227.0,128.1776,128.187,127.9694,128.0167,13227.0
2023-12-12 14:20:00,135.28,135.3,135.23,135.23,13779.0,128.0262,128.0451,127.9788,127.9788,13779.0
2023-12-12 14:25:00,135.24,135.26,135.08,135.08,20087.0,127.9883,128.0072,127.8369,127.8369,20087.0
2023-12-12 14:30:00,135.05,135.18,135.0,135.03,16777.0,127.8085,127.9315,127.7612,127.7896,16777.0
2023-12-12 14:35:00,135.04,135.17,135.04,135.17,17817.0,127.799,127.9221,127.799,127.9221,17817.0
2023-12-12 14:40:00,135.17,135.28,134.97,134.97,28355.0,127.9221,128.0262,127.7328,127.7328,28355.0
2023-12-12 14:45:00,134.99,135.06,134.98,135.04,11152.0,127.7517,127.818,127.7422,127.799,11152.0
2023-12-12 14:50:00,135.07,135.07,134.9,134.91,10252.0,127.8274,127.8274,127.6665,127.676,10252.0
2023-12-12 14:55:00,134.91,135.01,134.89,134.97,17748.0,127.676,127.7706,127.6571,127.7328,17748.0
2023-12-12 15:00:00,134.97,135.02,134.9,134.93,18441.0,127.7328,127.7801,127.6665,127.6949,18441.0
2023-12-12 15:05:00,134.93,134.97,134.73,134.73,11494.0,127.6949,127.7328,127.5057,127.5057,11494.0
2023-12-12 15:10:00,134.78,134.88,134.72,134.85,13188.0,127.553,127.6476,127.4962,127.6192,13188.0
2023-12-12 15:15:00,134.86,135.02,134.8,135.02,39717.0,127.6287,127.7801,127.5719,127.7801,39717.0
2023-12-12 15:20:00,135.02,135.1,134.94,135.05,20687.0,127.7801,127.8558,127.7044,127.8085,20687.0
2023-12-12 15:25:00,135.05,135.3,135.02,135.25,9921.0,127.8085,128.0451,127.7801,127.9978,9921.0
2023-12-12 15:30:00,135.28,135.49,135.23,135.41,34888.0,128.0262,128.2249,127.9788,128.1492,34888.0
2023-12-12 15:35:00,135.44,135.44,135.15,135.23,27787.0,128.1776,128.1776,127.9031,127.9788,27787.0
2023-12-12 15:40:00,135.22,135.29,135.16,135.26,27865.0,127.9694,128.0356,127.9126,128.0072,27865.0
2023-12-12 15:45:00,135.28,135.33,135.15,135.27,28588.0,128.0262,128.0735,127.9031,128.0167,28588.0
2023-12-12 15:50:00,135.23,135.41,134.93,135.03,61797.0,127.9788,128.1492,127.6949,127.7896,61797.0
2023-12-12 15:55:00,135.05,135.08,134.91,134.98,125548.0,127.8085,127.8369,127.676,127.7422,125548.0
2023-12-13 09:30:00,135.0,135.65,134.28,134.67,25958.0,127.7612,128.3763,127.0798,127.4489,25958.0
2023-12-13 09:35:00,134.77,134.87,134.4,134.87,8652.0,127.5435,127.6381,127.1933,127.6381,8652.0
2023-12-13 09:40:00,134.72,134.72,134.16,134.33,6508.0,127.4962,127.4962,126.9662,127.1271,6508.0
2023-12-13 09:45:00,134.28,134.4,134.16,134.2,18045.0,127.0798,127.1933,126.9662,127.0041,18045.0
2023-12-13 09:50:00,134.19,134.28,134.1,134.14,5483.0,126.9946,127.0798,126.9094,126.9473,5483.0
2023-12-13 09:55:00,134.1,134.46,134.1,134.46,24758.0,126.9094,127.2501,126.9094,127.2501,24758.0
2023-12-13 10:00:00,134.36,134.63,134.34,134.43,7580.0,127.1555,127.411,127.1366,127.2217,7580.0
2023-12-13 10:05:00,134.43,134.47,134.27,134.43,11452.0,127.2217,127.2596,127.0703,127.2217,11452.0
2023-12-13 10:10:00,134.44,134.59,134.36,134.56,16267.0,127.2312,127.3732,127.1555,127.3448,16267.0
2023-12-13 10:15:00,134.7,135.02,134.69,135.02,9381.0,127.4773,127.7801,127.4678,127.7801,9381.0
2023-12-13 10:20:00,135.0,135.01,134.69,134.91,11762.0,127.7612,127.7706,127.4678,127.676,11762.0
2023-12-13 10:25:00,134.97,135.02,134.91,134.96,3980.0,127.7328,127.7801,127.676,127.7233,3980.0
2023-12-13 10:30:00,134.96,135.01,134.91,134.92,6022.0,127.7233,127.7706,127.676,127.6855,6022.0
2023-12-13 10:35:00,134.92,135.04,134.92,134.99,8209.0,127.6855,127.799,127.6855,127.7517,8209.0
2023-12-13 10:40:00,134.99,135.08,134.96,135.06,41020.0,127.7517,127.8369,127.7233,127.818,41020.0
2023-12-13 10:45:00,135.04,135.47,135.01,135.46,25578.0,127.799,128.206,127.7706,128.1965,25578.0
2023-12-13 10:50:00,135.46,135.54,135.24,135.45,11751.0,128.1965,128.2722,127.9883,128.187,11751.0
2023-12-13 10:55:00,135.47,135.47,135.2,135.26,5255.0,128.206,128.206,127.9504,128.0072,5255.0
2023-12-13 11:00:00,135.24,135.3,135.08,135.18,7412.0,127.9883,128.0451,127.8369,127.9315,7412.0
2023-12-13 11:05:00,135.18,135.3,135.15,135.27,10409.0,127.9315,128.0451,127.9031,128.0167,10409.0
2023-12-13 11:10:00,135.28,135.32,135.21,135.31,15588.0,128.0262,128.064,127.9599,128.0546,15588.0
2023-12-13 11:15:00,135.31,135.36,135.13,135.13,12061.0,128.0546,128.1019,127.8842,127.8842,12061.0
2023-12-13 11:20:00,135.13,135.15,134.98,134.99,4146.0,127.8842,127.9031,127.7422,127.7517,4146.0
2023-12-13 11:25:00,134.97,135.07,134.95,134.95,6628.0,127.7328,127.8274,127.7139,127.7139,6628.0
2023-12-13 11:30:00,134.95,135.07,134.95,135.07,4460.0,127.7139,127.8274,127.7139,127.8274,4460.0
2023-12-13 11:35:00,135.06,135.07,134.76,134.79,7427.0,127.818,127.8274,127.534,127.5624,7427.0
2023-12-13 11:40:00,134.78,134.78,134.65,134.72,3428.0,127.553,127.553,127.4299,127.4962,3428.0
2023-12-13 11:45:00,134.72,134.84,134.72,134.84,4772.0,127.4962,127.6098,127.4962,127.6098,4772.0
2023-12-13 11:50:00,134.87,134.92,134.8,134.83,1596.0,127.6381,127.6855,127.5719,127.6003,1596.0
2023-12-13 11:55:00,134.82,134.84,134.75,134.79,7732.0,127.5908,127.6098,127.5246,127.5624,7732.0
2023-12-13 12:00:00,134.77,134.85,134.76,134.78,10721.0,127.5435,127.6192,127.534,127.553,10721.0
2023-12-13 12:05:00,134.83,134.84,134.66,134.69,7162.0,127.6003,127.6098,127.4394,127.4678,7162.0
2023-12-13 12:10:00,134.69,134.82,134.66,134.8,4273.0,127.4678,127.5908,127.4394,127.5719,4273.0
2023-12-13 12:15:00,134.8,134.94,134.8,134.89,6645.0,127.5719,127.7044,127.5719,127.6571,6645.0
2023-12-13 12:20:00,134.88,134.93,134.75,134.78,6608.0,127.6476,127.6949,127.5246,127.553,6608.0
2023-12-13 12:25:00,134.75,134.78,134.66,134.75,3668.0,127.5246,127.553,127.4394,127.5246,3668.0
2023-12-13 12:30:00,134.71,134.72,134.6,134.68,4597.0,127.4867,127.4962,127.3826,127.4583,4597.0
2023-12-13 12:35:00,134.63,134.65,134.55,134.6,5025.0,127.411,127.4299,127.3353,127.3826,5025.0
2023-12-13 12:40:00,134.6,134.63,134.46,134.54,5112.0,127.3826,127.411,127.2501,127.3258,5112.0
2023-12-13 12:45:00,134.53,134.81,134.53,134.81,3315.0,127.3164,127.5814,127.3164,127.5814,3315.0
2023-12-13 12:50:00,134.82,134.84,134.77,134.81,6785.0,127.5908,127.6098,127.5435,127.5814,6785.0
2023-12-13 12:55:00,134.84,134.85,134.69,134.75,7624.0,127.6098,127.6192,127.4678,127.5246,7624.0
2023-12-13 13:00:00,134.75,134.76,134.66,134.71,4685.0,127.5246,127.534,127.4394,127.4867,4685.0
2023-12-13 13:05:00,134.69,134.73,134.64,134.68,3761.0,127.4678,127.5057,127.4205,127.4583,3761.0
2023-12-13 13:10:00,134.67,134.67,134.5,134.59,11569.0,127.4489,127.4489,127.288,127.3732,11569.0
2023-12-13 13:15:00,134.6,134.6,134.44,134.46,7320.0,127.3826,127.3826,127.2312,127.2501,7320.0
2023-12-13 13:20:00,134.46,134.47,134.28,134.34,14634.0,127.2501,127.2596,127.0798,127.1366,14634.0
2023-12-13 13:25:00,134.36,134.38,134.28,134.32,10475.0,127.1555,127.1744,127.0798,127.1176,10475.0
2023-12-13 13:30:00,134.33,134.42,134.32,134.4,9883.0,127.1271,127.2123,127.1176,127.1933,9883.0
2023-12-13 13:35:00,134.42,134.44,134.31,134.33,7721.0,127.2123,127.2312,127.1082,127.1271,7721.0
2023-12-13 13:40:00,134.32,134.38,134.32,134.38,4552.0,127.1176,127.1744,127.1176,127.1744,4552.0
2023-12-13 13:45:00,134.39,134.47,134.32,134.45,7405.0,127.1839,127.2596,127.1176,127.2407,7405.0
2023-12-13 13:50:00,134.46,134.71,134.46,134.71,6673.0,127.2501,127.4867,127.2501,127.4867,6673.0
2023-12-13 13:55:00,134.69,134.84,134.63,134.63,22877.0,127.4678,127.6098,127.411,127.411,22877.0
2023-12-13 14:00:00,134.59,135.61,134.54,135.55,26236.0,127.3732,128.3385,127.3258,128.2817,26236.0
2023-12-13 14:05:00,135.55,135.61,135.27,135.52,31678.0,128.2817,128.3385,128.0167,128.2533,31678.0
2023-12-13 14:10:00,135.52,135.59,135.34,135.46,15533.0,128.2533,128.3195,128.0829,128.1965,15533.0
2023-12-13 14:15:00,135.39,135.56,135.35,135.54,14251.0,128.1303,128.2911,128.0924,128.2722,14251.0
2023-12-13 14:20:00,135.51,135.73,135.46,135.63,14527.0,128.2438,128.452,128.1965,128.3574,14527.0
2023-12-13 14:25:00,135.61,135.68,135.42,135.61,8838.0,128.3385,128.4047,128.1587,128.3385,8838.0
2023-12-13 14:30:00,135.62,135.68,135.44,135.68,10120.0,128.3479,128.4047,128.1776,128.4047,10120.0
2023-12-13 14:35:00,135.71,136.12,135.69,136.08,38452.0,128.4331,128.8211,128.4142,128.7833,38452.0
2023-12-13 14:40:00,136.07,136.5,136.05,136.41,9959.0,128.7738,129.1807,128.7549,129.0956,9959.0
2023-12-13 14:45:00,136.45,136.7,136.43,136.66,14800.0,129.1334,129.37,129.1145,129.3322,14800.0
2023-12-13 14:50:00,136.6,136.89,136.54,136.82,29449.0,129.2754,129.5498,129.2186,129.4836,29449.0
2023-12-13 14:55:00,136.82,137.15,136.82,137.02,25917.0,129.4836,129.7959,129.4836,129.6729,25917.0
2023-12-13 15:00:00,137.05,137.71,137.05,137.7,15459.0,129.7013,130.3259,129.7013,130.3164,15459.0
2023-12-13 15:05:00,137.73,138.04,137.69,137.99,30685.0,130.3448,130.6382,130.3069,130.5908,30685.0
2023-12-13 15:10:00,138.0,138.0,137.59,137.69,44025.0,130.6003,130.6003,130.2123,130.3069,44025.0
2023-12-13 15:15:00,137.59,137.73,137.37,137.41,16707.0,130.2123,130.3448,130.0041,130.0419,16707.0
2023-12-13 15:20:00,137.41,137.52,137.13,137.15,13667.0,130.0419,130.146,129.777,129.7959,13667.0
2023-12-13 15:25:00,137.15,137.28,136.98,137.18,21548.0,129.7959,129.9189,129.635,129.8243,21548.0
2023-12-13 15:30:00,137.17,137.35,137.05,137.16,25047.0,129.8148,129.9852,129.7013,129.8054,25047.0
2023-12-13 15:35:00,137.19,137.33,137.13,137.28,35639.0,129.8337,129.9662,129.777,129.9189,35639.0
2023-12-13 15:40:00,137.29,137.29,137.08,137.12,35230.0,129.9284,129.9284,129.7296,129.7675,35230.0
2023-12-13 15:45:00,137.13,137.22,136.92,136.92,40769.0,129.777,129.8621,129.5782,129.5782,40769.0
2023-12-13 15:50:00,136.9,136.98,136.45,136.65,74265.0,129.5593,129.635,129.1334,129.3227,74265.0
2023-12-13 15:55:00,136.65,136.68,136.46,136.67,139096.0,129.3227,129.3511,129.1429,129.3416,139096.0
2023-12-14 09:30:00,137.42,137.93,137.15,137.45,45773.0,131.245,131.7321,130.9871,131.2736,45773.0
2023-12-14 09:35:00,137.61,137.76,136.1,136.19,28600.0,131.4265,131.5697,129.9843,130.0703,28600.0
2023-12-14 09:40:00,136.18,136.28,135.58,136.02,43686.0,130.0607,130.1562,129.4877,129.9079,43686.0
2023-12-14 09:45:00,136.04,136.23,135.54,135.62,16264.0,129.927,130.1085,129.4495,129.5259,16264.0
2023-12-14 09:50:00,135.62,135.62,135.0,135.04,57484.0,129.5259,129.5259,128.9337,128.9719,57484.0
2023-12-14 09:55:00,135.02,135.41,134.99,135.27,14863.0,128.9528,129.3253,128.9242,129.1916,14863.0
2023-12-14 10:00:00,135.26,136.13,134.95,136.13,18592.0,129.1821,130.013,128.886,130.013,18592.0
2023-12-14 10:05:00,136.06,136.1,135.68,135.75,12451.0,129.9461,129.9843,129.5832,129.65,12451.0
2023-12-14 10:10:00,135.74,135.87,135.21,135.21,20508.0,129.6405,129.7646,129.1343,129.1343,20508.0
2023-12-14 10:15:00,135.27,135.28,134.77,134.77,16997.0,129.1916,129.2012,128.7141,128.7141,16997.0
2023-12-14 10:20:00,134.84,134.85,134.58,134.69,67924.0,128.7809,128.7905,128.5326,128.6377,67924.0
2023-12-14 10:25:00,134.69,134.99,134.64,134.8,39981.0,128.6377,128.9242,128.5899,128.7427,39981.0
2023-12-14 10:30:00,134.8,134.8,134.54,134.57,23102.0,128.7427,128.7427,128.4944,128.5231,23102.0
2023-12-14 10:35:00,134.54,134.57,133.9,133.96,20724.0,128.4944,128.5231,127.8832,127.9405,20724.0
2023-12-14 10:40:00,133.99,134.09,133.59,133.64,29303.0,127.9691,128.0646,127.5871,127.6348,29303.0
2023-12-14 10:45:00,133.64,133.78,133.4,133.42,32257.0,127.6348,127.7686,127.4056,127.4247,32257.0
2023-12-14 10:50:00,133.44,133.51,133.31,133.33,33097.0,127.4438,127.5107,127.3197,127.3388,33097.0
2023-12-14 10:55:00,133.34,133.38,133.08,133.37,35182.0,127.3483,127.3865,127.1,127.377,35182.0
2023-12-14 11:00:00,133.37,133.38,133.02,133.02,13375.0,127.377,127.3865,127.0427,127.0427,13375.0
2023-12-14 11:05:00,133.02,133.15,132.66,132.66,14356.0,127.0427,127.1669,126.6989,126.6989,14356.0
2023-12-14 11:10:00,132.62,133.01,132.46,132.5,26192.0,126.6607,127.0332,126.5079,126.5461,26192.0
2023-12-14 11:15:00,132.46,132.77,132.41,132.65,32224.0,126.5079,126.8039,126.4601,126.6893,32224.0
2023-12-14 11:20:00,132.63,132.94,132.42,132.94,26469.0,126.6702,126.9663,126.4697,126.9663,26469.0
2023-12-14 11:25:00,132.94,133.18,132.74,133.06,18165.0,126.9663,127.1955,126.7753,127.0809,18165.0
2023-12-14 11:30:00,133.11,133.3,133.03,133.19,8827.0,127.1287,127.3101,127.0523,127.2051,8827.0
2023-12-14 11:35:00,133.2,133.5,133.2,133.45,17223.0,127.2146,127.5011,127.2146,127.4534,17223.0
2023-12-14 11:40:00,133.43,134.0,133.43,134.0,10471.0,127.4343,127.9787,127.4343,127.9787,10471.0
2023-12-14 11:45:00,134.0,134.1,133.9,134.07,13956.0,127.9787,128.0742,127.8832,128.0455,13956.0
2023-12-14 11:50:00,134.05,134.08,133.84,133.9,7995.0,128.0264,128.0551,127.8259,127.8832,7995.0
2023-12-14 11:55:00,133.86,133.91,133.76,133.79,7813.0,127.845,127.8927,127.7495,127.7781,7813.0
2023-12-14 12:00:00,133.82,133.83,133.59,133.61,9975.0,127.8068,127.8163,127.5871,127.6062,9975.0
2023-12-14 12:05:00,133.58,133.75,133.58,133.73,10840.0,127.5775,127.7399,127.5775,127.7208,10840.0
2023-12-14 12:10:00,133.75,133.79,133.62,133.64,8669.0,127.7399,127.7781,127.6157,127.6348,8669.0
2023-12-14 12:15:00,133.62,133.63,133.28,133.29,10283.0,127.6157,127.6253,127.291,127.3006,10283.0
2023-12-14 12:20:00,133.29,133.33,133.15,133.15,10232.0,127.3006,127.3388,127.1669,127.1669,10232.0
2023-12-14 12:25:00,133.19,133.39,133.18,133.39,8890.0,127.2051,127.3961,127.1955,127.3961,8890.0
2023-12-14 12:30:00,133.29,133.5,133.25,133.5,3518.0,127.3006,127.5011,127.2624,127.5011,3518.0
2023-12-14 12:35:00,133.49,133.67,133.4,133.6,9466.0,127.4916,127.6635,127.4056,127.5966,9466.0
2023-12-14 12:40:00,133.66,133.74,133.6,133.68,6969.0,127.6539,127.7304,127.5966,127.673,6969.0
2023-12-14 12:45:00,133.63,133.63,133.43,133.55,6118.0,127.6253,127.6253,127.4343,127.5489,6118.0
2023-12-14 12:50:00,133.55,133.56,133.31,133.34,3852.0,127.5489,127.5584,127.3197,127.3483,3852.0
2023-12-14 12:55:00,133.34,133.34,133.03,133.03,7999.0,127.3483,127.3483,127.0523,127.0523,7999.0
2023-12-14 13:00:00,133.01,133.07,132.97,133.02,19045.0,127.0332,127.0905,126.995,127.0427,19045.0
2023-12-14 13:05:00,133.06,133.13,133.01,133.01,5006.0,127.0809,127.1478,127.0332,127.0332,5006.0
2023-12-14 13:10:00,133.03,133.12,132.98,133.09,12455.0,127.0523,127.1382,127.0045,127.1096,12455.0
2023-12-14 13:15:00,133.12,133.13,132.99,133.05,7894.0,127.1382,127.1478,127.0141,127.0714,7894.0
2023-12-14 13:20:00,133.07,133.21,133.05,133.13,10037.0,127.0905,127.2242,127.0714,127.1478,10037.0
2023-12-14 13:25:00,133.1,133.1,132.9,132.98,19681.0,127.1191,127.1191,126.9281,127.0045,19681.0
2023-12-14 13:30:00,132.94,133.19,132.94,133.19,7942.0,126.9663,127.2051,126.9663,127.2051,7942.0
2023-12-14 13:35:00,133.21,133.23,133.05,133.13,6235.0,127.2242,127.2433,127.0714,127.1478,6235.0
2023-12-14 13:40:00,133.11,133.11,132.98,133.03,14612.0,127.1287,127.1287,127.0045,127.0523,14612.0
2023-12-14 13:45:00,133.03,133.07,132.99,133.06,8154.0,127.0523,127.0905,127.0141,127.0809,8154.0
2023-12-14 13:50:00,133.0,133.0,132.5,132.5,13699.0,127.0236,127.0236,126.5461,126.5461,13699.0
2023-12-14 13:55:00,132.54,132.86,132.54,132.84,9771.0,126.5843,126.8899,126.5843,126.8708,9771.0
2023-12-14 14:00:00,132.85,133.18,132.85,133.07,7629.0,126.8803,127.1955,126.8803,127.0905,7629.0
2023-12-14 14:05:00,133.1,133.17,133.0,133.08,5625.0,127.1191,127.186,127.0236,127.1,5625.0
2023-12-14 14:10:00,133.06,133.32,132.96,133.24,8745.0,127.0809,127.3292,126.9854,127.2528,8745.0
2023-12-14 14:15:00,133.25,133.33,133.17,133.33,7490.0,127.2624,127.3388,127.186,127.3388,7490.0
2023-12-14 14:20:00,133.34,133.34,133.03,133.11,8152.0,127.3483,127.3483,127.0523,127.1287,8152.0
2023-12-14 14:25:00,133.09,133.14,133.01,133.03,4914.0,127.1096,127.1573,127.0332,127.0523,4914.0
2023-12-14 14:30:00,133.0,133.04,132.89,133.04,5973.0,127.0236,127.0618,126.9185,127.0618,5973.0
2023-12-14 14:35:00,133.01,133.06,132.89,133.0,4755.0,127.0332,127.0809,126.9185,127.0236,4755.0
2023-12-14 14:40:00,133.0,133.1,132.97,133.07,7233.0,127.0236,127.1191,126.995,127.0905,7233.0
2023-12-14 14:45:00,133.08,133.11,132.95,133.03,9102.0,127.1,127.1287,126.9759,127.0523,9102.0
2023-12-14 14:50:00,133.03,133.1,133.0,133.03,4547.0,127.0523,127.1191,127.0236,127.0523,4547.0
2023-12-14 14:55:00,133.0,133.05,132.84,132.89,11649.0,127.0236,127.0714,126.8708,126.9185,11649.0
2023-12-14 15:00:00,132.91,132.91,132.71,132.72,8750.0,126.9377,126.9377,126.7466,126.7562,8750.0
2023-12-14 15:05:00,132.69,132.78,132.6,132.63,10373.0,126.7275,126.8135,126.6416,126.6702,10373.0
2023-12-14 15:10:00,132.66,132.67,132.48,132.54,15124.0,126.6989,126.7084,126.527,126.5843,15124.0
2023-12-14 15:15:00,132.58,132.7,132.5,132.56,29563.0,126.6225,126.7371,126.5461,126.6034,29563.0
2023-12-14 15:20:00,132.56,132.57,132.35,132.36,13420.0,126.6034,126.6129,126.4028,126.4124,13420.0
2023-12-14 15:25:00,132.4,132.5,132.27,132.29,12672.0,126.4506,126.5461,126.3264,126.3455,12672.0
2023-12-14 15:30:00,132.29,132.38,132.15,132.15,11863.0,126.3455,126.4315,126.2118,126.2118,11863.0
2023-12-14 15:35:00,132.13,132.26,131.93,132.0,21008.0,126.1927,126.3169,126.0017,126.0685,21008.0
2023-12-14 15:40:00,132.0,132.1,131.83,131.85,41893.0,126.0685,126.164,125.9062,125.9253,41893.0
2023-12-14 15:45:00,131.84,132.0,131.75,131.96,41501.0,125.9157,126.0685,125.8298,126.0303,41501.0
2023-12-14 15:50:00,131.94,132.51,131.9,132.51,68852.0,126.0112,126.5556,125.973,126.5556,68852.0
2023-12-14 15:55:00,132.49,132.94,132.38,132.93,169621.0,126.5365,126.9663,126.4315,126.9568,169621.0
2023-12-15 09:30:00,131.62,132.0,130.82,131.44,446285.0,125.7056,126.0685,124.9416,125.5337,446285.0
2023-12-15 09:35:00,131.38,131.92,130.9,131.92,8811.0,125.4764,125.9921,125.018,125.9921,8811.0
2023-12-15 09:40:00,131.98,132.53,131.88,132.16,11427.0,126.0494,126.5747,125.9539,126.2214,11427.0
2023-12-15 09:45:00,132.13,133.34,132.13,133.01,12703.0,126.1927,127.3483,126.1927,127.0332,12703.0
2023-12-15 09:50:00,133.0,133.37,132.65,133.12,30379.0,127.0236,127.377,126.6893,127.1382,30379.0
2023-12-15 09:55:00,133.09,133.56,132.99,133.44,33515.0,127.1096,127.5584,127.0141,127.4438,33515.0
2023-12-15 10:00:00,133.56,133.82,133.43,133.76,15966.0,127.5584,127.8068,127.4343,127.7495,15966.0
2023-12-15 10:05:00,133.69,134.44,133.67,134.1,17467.0,127.6826,128.3989,127.6635,128.0742,17467.0
2023-12-15 10:10:00,134.15,134.15,133.7,133.84,34671.0,128.1219,128.1219,127.6922,127.8259,34671.0
2023-12-15 10:15:00,133.85,134.01,133.0,133.0,38784.0,127.8354,127.9882,127.0236,127.0236,38784.0
2023-12-15 10:20:00,133.0,133.14,132.86,133.08,16876.0,127.0236,127.1573,126.8899,127.1,16876.0
2023-12-15 10:25:00,133.06,133.41,133.05,133.17,11000.0,127.0809,127.4152,127.0714,127.186,11000.0
2023-12-15 10:30:00,133.12,133.54,133.08,133.49,10190.0,127.1382,127.5393,127.1,127.4916,10190.0
2023-12-15 10:35:00,133.49,133.85,133.25,133.31,31941.0,127.4916,127.8354,127.2624,127.3197,31941.0
2023-12-15 10:40:00,133.34,133.37,133.14,133.21,16017.0,127.3483,127.377,127.1573,127.2242,16017.0
2023-12-15 10:45:00,133.21,133.29,133.13,133.23,8294.0,127.2242,127.3006,127.1478,127.2433,8294.0
2023-12-15 10:50:00,133.2,133.29,132.98,133.14,9301.0,127.2146,127.3006,127.0045,127.1573,9301.0
2023-12-15 10:55:00,133.14,133.58,133.03,133.54,15356.0,127.1573,127.5775,127.0523,127.5393,15356.0
2023-12-15 11:00:00,133.59,133.84,133.46,133.81,5599.0,127.5871,127.8259,127.4629,127.7972,5599.0
2023-12-15 11:05:00,133.71,133.8,133.45,133.47,13301.0,127.7017,127.7877,127.4534,127.4725,13301.0
2023-12-15 11:10:00,133.54,133.56,133.16,133.28,9423.0,127.5393,127.5584,127.1764,127.291,9423.0
2023-12-15 11:15:00,133.33,133.39,133.04,133.04,7040.0,127.3388,127.3961,127.0618,127.0618,7040.0
2023-12-15 11:20:00,133.08,133.11,132.83,132.92,11273.0,127.1,127.1287,126.8612,126.9472,11273.0
2023-12-15 11:25:00,132.91,133.04,132.75,132.85,6033.0,126.9377,127.0618,126.7848,126.8803,6033.0
2023-12-15 11:30:00,132.77,133.01,132.73,132.91,7482.0,126.8039,127.0332,126.7657,126.9377,7482.0
2023-12-15 11:35:00,132.91,133.06,132.74,132.74,5585.0,126.9377,127.0809,126.7753,126.7753,5585.0
2023-12-15 11:40:00,132.75,132.86,132.61,132.86,5190.0,126.7848,126.8899,126.6511,126.8899,5190.0
2023-12-15 11:45:00,132.81,132.81,132.61,132.64,4429.0,126.8421,126.8421,126.6511,126.6798,4429.0
2023-12-15 11:50:00,132.6,132.81,132.6,132.81,6308.0,126.6416,126.8421,126.6416,126.8421,6308.0
2023-12-15 11:55:00,132.82,133.14,132.81,133.04,7800.0,126.8517,127.1573,126.8421,127.0618,7800.0
2023-12-15 12:00:00,133.09,133.15,132.77,132.84,8994.0,127.1096,127.1669,126.8039,126.8708,8994.0
2023-12-15 12:05:00,132.84,132.92,132.64,132.74,11700.0,126.8708,126.9472,126.6798,126.7753,11700.0
2023-12-15 12:10:00,132.69,132.78,132.58,132.62,3100.0,126.7275,126.8135,126.6225,126.6607,3100.0
2023-12-15 12:15:00,132.63,132.66,132.44,132.46,4761.0,126.6702,126.6989,126.4888,126.5079,4761.0
2023-12-15 12:20:00,132.44,132.44,132.26,132.31,6316.0,126.4888,126.4888,126.3169,126.3646,6316.0
2023-12-15 12:25:00,132.31,132.51,132.31,132.45,7058.0,126.3646,126.5556,126.3646,126.4983,7058.0
2023-12-15 12:30:00,132.4,132.54,132.32,132.42,20163.0,126.4506,126.5843,126.3742,126.4697,20163.0
2023-12-15 12:35:00,132.36,132.39,132.18,132.21,6628.0,126.4124,126.441,126.2405,126.2691,6628.0
2023-12-15 12:40:00,132.29,132.32,132.15,132.17,5590.0,126.3455,126.3742,126.2118,126.2309,5590.0
2023-12-15 12:45:00,132.15,132.19,132.01,132.08,11391.0,126.2118,126.25,126.0781,126.1449,11391.0
2023-12-15 12:50:00,132.07,132.08,131.89,131.89,7696.0,126.1354,126.1449,125.9635,125.9635,7696.0
2023-12-15 12:55:00,131.83,131.89,131.69,131.7,14185.0,125.9062,125.9635,125.7725,125.782,14185.0
2023-12-15 13:00:00,131.69,131.69,131.02,131.14,64037.0,125.7725,125.7725,125.1326,125.2472,64037.0
2023-12-15 13:05:00,131.21,131.24,130.81,131.12,36121.0,125.314,125.3427,124.932,125.2281,36121.0
2023-12-15 13:10:00,131.12,131.26,130.95,131.01,18946.0,125.2281,125.3618,125.0657,125.123,18946.0
2023-12-15 13:15:00,130.98,131.04,130.84,130.95,14538.0,125.0944,125.1517,124.9607,125.0657,14538.0
2023-12-15 13:20:00,130.97,131.13,130.96,131.08,20833.0,125.0848,125.2376,125.0753,125.1899,20833.0
2023-12-15 13:25:00,131.09,131.39,131.08,131.38,10011.0,125.1994,125.486,125.1899,125.4764,10011.0
2023-12-15 13:30:00,131.39,131.44,131.31,131.34,7722.0,125.486,125.5337,125.4095,125.4382,7722.0
2023-12-15 13:35:00,131.32,131.35,131.2,131.25,7664.0,125.4191,125.4477,125.3045,125.3522,7664.0
2023-12-15 13:40:00,131.23,131.23,130.97,131.0,10157.0,125.3331,125.3331,125.0848,125.1135,10157.0
2023-12-15 13:45:00,130.96,131.35,130.96,131.34,5737.0,125.0753,125.4477,125.0753,125.4382,5737.0
2023-12-15 13:50:00,131.38,131.42,131.12,131.17,10677.0,125.4764,125.5146,125.2281,125.2758,10677.0
2023-12-15 13:55:00,131.18,131.25,131.12,131.12,6639.0,125.2854,125.3522,125.2281,125.2281,6639.0
2023-12-15 14:00:00,131.17,131.34,131.07,131.3,3992.0,125.2758,125.4382,125.1803,125.4,3992.0
2023-12-15 14:05:00,131.28,131.28,130.87,130.87,4525.0,125.3809,125.3809,124.9893,124.9893,4525.0
2023-12-15 14:10:00,130.96,131.22,130.84,131.18,4503.0,125.0753,125.3236,124.9607,125.2854,4503.0
2023-12-15 14:15:00,131.19,131.33,131.19,131.22,4410.0,125.2949,125.4286,125.2949,125.3236,4410.0
2023-12-15 14:20:00,131.25,131.25,131.04,131.07,3907.0,125.3522,125.3522,125.1517,125.1803,3907.0
2023-12-15 14:25:00,131.07,131.15,131.01,131.03,3766.0,125.1803,125.2567,125.123,125.1421,3766.0
2023-12-15 14:30:00,131.04,131.24,131.04,131.08,6730.0,125.1517,125.3427,125.1517,125.1899,6730.0
2023-12-15 14:35:00,131.15,131.32,131.13,131.28,8406.0,125.2567,125.4191,125.2376,125.3809,8406.0
2023-12-15 14:40:00,131.29,131.33,131.06,131.11,5082.0,125.3904,125.4286,125.1708,125.2185,5082.0
2023-12-15 14:45:00,131.14,131.15,131.0,131.04,7779.0,125.2472,125.2567,125.1135,125.1517,7779.0
2023-12-15 14:50:00,131.08,131.14,131.0,131.03,6778.0,125.1899,125.2472,125.1135,125.1421,6778.0
2023-12-15 14:55:00,131.03,131.06,130.9,131.03,7373.0,125.1421,125.1708,125.018,125.1421,7373.0
2023-12-15 15:00:00,131.03,131.2,131.01,131.05,10013.0,125.1421,125.3045,125.123,125.1612,10013.0
2023-12-15 15:05:00,131.03,131.08,130.95,131.03,8148.0,125.1421,125.1899,125.0657,125.1421,8148.0
2023-12-15 15:10:00,130.98,131.08,130.85,130.93,7351.0,125.0944,125.1899,124.9702,125.0466,7351.0
2023-12-15 15:15:00,130.9,130.96,130.76,130.86,10920.0,125.018,125.0753,124.8843,124.9798,10920.0
2023-12-15 15:20:00,130.86,131.13,130.85,131.03,8285.0,124.9798,125.2376,124.9702,125.1421,8285.0
2023-12-15 15:25:00,131.05,131.15,130.93,131.06,15137.0,125.1612,125.2567,125.0466,125.1708,15137.0
2023-12-15 15:30:00,131.1,131.39,131.1,131.37,16515.0,125.209,125.486,125.209,125.4669,16515.0
2023-12-15 15:35:00,131.37,131.37,131.11,131.14,16500.0,125.4669,125.4669,125.2185,125.2472,16500.0
2023-12-15 15:40:00,131.13,131.23,131.09,131.12,18530.0,125.2376,125.3331,125.1994,125.2281,18530.0
2023-12-15 15:45:00,131.13,131.68,131.13,131.68,32678.0,125.2376,125.7629,125.2376,125.7629,32678.0
2023-12-15 15:50:00,131.73,132.35,131.69,132.17,41665.0,125.8107,126.4028,125.7725,126.2309,41665.0
2023-12-15 15:55:00,132.14,132.43,132.01,132.01,108450.0,126.2023,126.4792,126.0781,126.0781,108450.0
2023-12-18 09:30:00,132.5,133.48,132.28,133.13,40181.0,126.5461,127.482,126.336,127.1478,40181.0
2023-12-18 09:35:00,133.5,134.49,133.5,134.12,12341.0,127.5011,128.4467,127.5011,128.0933,12341.0
2023-12-18 09:40:00,133.96,134.08,133.07,133.09,10390.0,127.9405,128.0551,127.0905,127.1096,10390.0
2023-12-18 09:45:00,133.08,133.08,132.7,132.81,3937.0,127.1,127.1,126.7371,126.8421,3937.0
2023-12-18 09:50:00,132.82,133.08,132.6,132.84,13042.0,126.8517,127.1,126.6416,126.8708,13042.0
2023-12-18 09:55:00,132.78,132.87,132.48,132.68,5532.0,126.8135,126.8994,126.527,126.718,5532.0
2023-12-18 10:00:00,132.67,133.0,132.63,132.92,5740.0,126.7084,127.0236,126.6702,126.9472,5740.0
2023-12-18 10:05:00,132.83,133.13,132.77,133.06,12288.0,126.8612,127.1478,126.8039,127.0809,12288.0
2023-12-18 10:10:00,133.06,133.23,133.03,133.08,4299.0,127.0809,127.2433,127.0523,127.1,4299.0
2023-12-18 10:15:00,133.13,133.26,132.86,132.86,6708.0,127.1478,127.2719,126.8899,126.8899,6708.0
2023-12-18 10:20:00,132.91,133.13,132.84,132.96,4497.0,126.9377,127.1478,126.8708,126.9854,4497.0
2023-12-18 10:25:00,132.97,133.2,132.83,133.17,6750.0,126.995,127.2146,126.8612,127.186,6750.0
2023-12-18 10:30:00,133.16,133.2,133.0,133.0,4507.0,127.1764,127.2146,127.0236,127.0236,4507.0
2023-12-18 10:35:00,132.99,133.03,132.71,132.81,6667.0,127.0141,127.0523,126.7466,126.8421,6667.0
2023-12-18 10:40:00,132.77,132.77,132.52,132.55,7192.0,126.8039,126.8039,126.5652,126.5938,7192.0
2023-12-18 10:45:00,132.52,132.69,132.49,132.66,7430.0,126.5652,126.7275,126.5365,126.6989,7430.0
2023-12-18 10:50:00,132.68,132.68,132.32,132.32,5877.0,126.718,126.718,126.3742,126.3742,5877.0
2023-12-18 10:55:00,132.41,132.6,132.4,132.52,4219.0,126.4601,126.6416,126.4506,126.5652,4219.0
2023-12-18 11:00:00,132.48,132.52,132.39,132.42,5265.0,126.527,126.5652,126.441,126.4697,5265.0
2023-12-18 11:05:00,132.4,132.44,132.22,132.22,4209.0,126.4506,126.4888,126.2787,126.2787,4209.0
2023-12-18 11:10:00,132.27,132.59,132.26,132.47,14594.0,126.3264,126.632,126.3169,126.5174,14594.0
2023-12-18 11:15:00,132.44,132.45,132.25,132.39,5663.0,126.4888,126.4983,126.3073,126.441,5663.0
2023-12-18 11:20:00,132.39,132.39,131.96,132.0,5570.0,126.441,126.441,126.0303,126.0685,5570.0
2023-12-18 11:25:00,131.95,132.24,131.92,132.24,7709.0,126.0208,126.2978,125.9921,126.2978,7709.0
2023-12-18 11:30:00,132.2,132.2,132.03,132.05,5698.0,126.2596,126.2596,126.0972,126.1163,5698.0
2023-12-18 11:35:00,132.02,132.09,131.96,132.08,3849.0,126.0876,126.1545,126.0303,126.1449,3849.0
2023-12-18 11:40:00,132.06,132.31,132.04,132.25,5379.0,126.1258,126.3646,126.1067,126.3073,5379.0
2023-12-18 11:45:00,132.26,132.5,132.22,132.5,3140.0,126.3169,126.5461,126.2787,126.5461,3140.0
2023-12-18 11:50:00,132.53,132.67,132.5,132.52,5963.0,126.5747,126.7084,126.5461,126.5652,5963.0
2023-12-18 11:55:00,132.67,132.7,132.56,132.61,35534.0,126.7084,126.7371,126.6034,126.6511,35534.0
2023-12-18 12:00:00,132.59,132.87,132.59,132.66,4166.0,126.632,126.8994,126.632,126.6989,4166.0
2023-12-18 12:05:00,132.7,132.73,132.59,132.59,2782.0,126.7371,126.7657,126.632,126.632,2782.0
2023-12-18 12:10:00,132.6,132.68,132.5,132.67,5587.0,126.6416,126.718,126.5461,126.7084,5587.0
2023-12-18 12:15:00,132.68,132.74,132.59,132.67,5787.0,126.718,126.7753,126.632,126.7084,5787.0
2023-12-18 12:20:00,132.71,132.75,132.61,132.74,4355.0,126.7466,126.7848,126.6511,126.7753,4355.0
2023-12-18 12:25:00,132.69,132.81,132.65,132.69,5542.0,126.7275,126.8421,126.6893,126.7275,5542.0
2023-12-18 12:30:00,132.65,132.7,132.4,132.4,8920.0,126.6893,126.7371,126.4506,126.4506,8920.0
2023-12-18 12:35:00,132.43,132.5,132.27,132.27,10904.0,126.4792,126.5461,126.3264,126.3264,10904.0
2023-12-18 12:40:00,132.28,132.51,132.26,132.44,11182.0,126.336,126.5556,126.3169,126.4888,11182.0
2023-12-18 12:45:00,132.43,132.5,132.37,132.5,2742.0,126.4792,126.5461,126.4219,126.5461,2742.0
2023-12-18 12:50:00,132.5,132.51,132.41,132.5,4393.0,126.5461,126.5556,126.4601,126.5461,4393.0
2023-12-18 12:55:00,132.45,132.53,132.38,132.5,9035.0,126.4983,126.5747,126.4315,126.5461,9035.0
2023-12-18 13:00:00,132.5,132.54,132.37,132.37,5170.0,126.5461,126.5843,126.4219,126.4219,5170.0
2023-12-18 13:05:00,132.34,132.65,132.33,132.65,19406.0,126.3933,126.6893,126.3837,126.6893,19406.0
2023-12-18 13:10:00,132.66,132.73,132.63,132.72,2609.0,126.6989,126.7657,126.6702,126.7562,2609.0
2023-12-18 13:15:00,132.74,132.77,132.7,132.74,3500.0,126.7753,126.8039,126.7371,126.7753,3500.0
2023-12-18 13:20:00,132.77,132.77,132.62,132.63,7972.0,126.8039,126.8039,126.6607,126.6702,7972.0
2023-12-18 13:25:00,132.65,132.69,132.46,132.52,8683.0,126.6893,126.7275,126.5079,126.5652,8683.0
2023-12-18 13:30:00,132.54,132.54,132.46,132.53,8094.0,126.5843,126.5843,126.5079,126.5747,8094.0
2023-12-18 13:35:00,132.5,132.54,132.45,132.5,6599.0,126.5461,126.5843,126.4983,126.5461,6599.0
2023-12-18 13:40:00,132.5,132.51,132.43,132.48,3538.0,126.5461,126.5556,126.4792,126.527,3538.0
2023-12-18 13:45:00,132.45,132.59,132.45,132.5,23590.0,126.4983,126.632,126.4983,126.5461,23590.0
2023-12-18 13:50:00,132.52,132.71,132.5,132.63,5027.0,126.5652,126.7466,126.5461,126.6702,5027.0
2023-12-18 13:55:00,132.63,132.67,132.58,132.65,1434.0,126.6702,126.7084,126.6225,126.6893,1434.0
2023-12-18 14:00:00,132.6,132.74,132.57,132.61,5531.0,126.6416,126.7753,126.6129,126.6511,5531.0
2023-12-18 14:05:00,132.58,132.72,132.52,132.72,3657.0,126.6225,126.7562,126.5652,126.7562,3657.0
2023-12-18 14:10:00,132.71,132.86,132.69,132.85,5007.0,126.7466,126.8899,126.7275,126.8803,5007.0
2023-12-18 14:15:00,132.83,133.01,132.81,132.99,4837.0,126.8612,127.0332,126.8421,127.0141,4837.0
2023-12-18 14:20:00,132.99,133.09,132.93,133.09,4382.0,127.0141,127.1096,126.9568,127.1096,4382.0
2023-12-18 14:25:00,133.08,133.08,132.76,132.82,17447.0,127.1,127.1,126.7944,126.8517,17447.0
2023-12-18 14:30:00,132.86,132.88,132.61,132.62,15082.0,126.8899,126.909,126.6511,126.6607,15082.0
2023-12-18 14:35:00,132.59,133.01,132.56,132.92,28140.0,126.632,127.0332,126.6034,126.9472,28140.0
2023-12-18 14:40:00,132.92,133.01,132.89,132.99,22199.0,126.9472,127.0332,126.9185,127.0141,22199.0
2023-12-18 14:45:00,132.97,133.11,132.95,132.95,29348.0,126.995,127.1287,126.9759,126.9759,29348.0
2023-12-18 14:50:00,132.91,133.03,132.84,132.86,20442.0,126.9377,127.0523,126.8708,126.8899,20442.0
2023-12-18 14:55:00,132.87,132.87,132.72,132.87,11064.0,126.8994,126.8994,126.7562,126.8994,11064.0
2023-12-18 15:00:00,132.81,132.89,132.67,132.75,13249.0,126.8421,126.9185,126.7084,126.7848,13249.0
2023-12-18 15:05:00,132.75,132.75,132.67,132.71,6003.0,126.7848,126.7848,126.7084,126.7466,6003.0
2023-12-18 15:10:00,132.67,132.78,132.6,132.6,37840.0,126.7084,126.8135,126.6416,126.6416,37840.0
2023-12-18 15:15:00,132.61,132.65,132.44,132.46,12522.0,126.6511,126.6893,126.4888,126.5079,12522.0
2023-12-18 15:20:00,132.42,132.53,132.39,132.45,21887.0,126.4697,126.5747,126.441,126.4983,21887.0
2023-12-18 15:25:00,132.46,132.6,132.42,132.6,8824.0,126.5079,126.6416,126.4697,126.6416,8824.0
2023-12-18 15:30:00,132.6,132.64,132.46,132.53,15104.0,126.6416,126.6798,126.5079,126.5747,15104.0
2023-12-18 15:35:00,132.54,132.6,132.43,132.48,9008.0,126.5843,126.6416,126.4792,126.527,9008.0
2023-12-18 15:40:00,132.49,132.56,132.41,132.44,17416.0,126.5365,126.6034,126.4601,126.4888,17416.0
2023-12-18 15:45:00,132.46,132.49,132.32,132.33,18588.0,126.5079,126.5365,126.3742,126.3837,18588.0
2023-12-18 15:50:00,132.32,132.53,132.32,132.44,53902.0,126.3742,126.5747,126.3742,126.4888,53902.0
2023-12-18 15:55:00,132.44,132.44,132.18,132.32,86896.0,126.4888,126.4888,126.2405,126.3742,86896.0
2023-12-19 09:30:00,133.0,133.31,132.84,133.06,20695.0,127.0236,127.3197,126.8708,127.0809,20695.0
2023-12-19 09:35:00,133.23,133.51,133.06,133.42,4221.0,127.2433,127.5107,127.0809,127.4247,4221.0
2023-12-19 09:40:00,133.42,133.53,133.29,133.4,6350.0,127.4247,127.5298,127.3006,127.4056,6350.0
2023-12-19 09:45:00,133.41,133.63,133.27,133.52,89785.0,127.4152,127.6253,127.2815,127.5202,89785.0
2023-12-19 09:50:00,133.52,133.72,133.3,133.72,7956.0,127.5202,127.7113,127.3101,127.7113,7956.0
2023-12-19 09:55:00,133.71,133.71,133.36,133.51,13723.0,127.7017,127.7017,127.3674,127.5107,13723.0
2023-12-19 10:00:00,133.46,133.91,133.37,133.88,6910.0,127.4629,127.8927,127.377,127.8641,6910.0
2023-12-19 10:05:00,133.88,134.2,133.88,134.13,11945.0,127.8641,128.1697,127.8641,128.1028,11945.0
2023-12-19 10:10:00,134.17,134.36,133.91,134.0,14886.0,128.141,128.3225,127.8927,127.9787,14886.0
2023-12-19 10:15:00,134.04,134.18,134.0,134.04,14786.0,128.0169,128.1506,127.9787,128.0169,14786.0
2023-12-19 10:20:00,134.08,134.1,133.94,134.1,10009.0,128.0551,128.0742,127.9214,128.0742,10009.0
2023-12-19 10:25:00,134.1,134.18,133.93,133.96,10851.0,128.0742,128.1506,127.9118,127.9405,10851.0
2023-12-19 10:30:00,133.96,134.42,133.89,134.31,10913.0,127.9405,128.3798,127.8736,128.2747,10913.0
2023-12-19 10:35:00,134.26,134.69,134.24,134.57,10086.0,128.227,128.6377,128.2079,128.5231,10086.0
2023-12-19 10:40:00,134.57,134.96,134.47,134.86,18224.0,128.5231,128.8955,128.4276,128.8,18224.0
2023-12-19 10:45:00,134.87,134.93,134.5,134.59,156411.0,128.8096,128.8669,128.4562,128.5422,156411.0
2023-12-19 10:50:00,134.57,134.61,134.45,134.47,10961.0,128.5231,128.5613,128.4084,128.4276,10961.0
2023-12-19 10:55:00,134.5,134.61,134.45,134.59,28172.0,128.4562,128.5613,128.4084,128.5422,28172.0
2023-12-19 11:00:00,134.56,134.64,134.37,134.4,17380.0,128.5135,128.5899,128.332,128.3607,17380.0
2023-12-19 11:05:00,134.42,134.56,134.42,134.51,13944.0,128.3798,128.5135,128.3798,128.4658,13944.0
2023-12-19 11:10:00,134.59,134.79,134.52,134.79,13392.0,128.5422,128.7332,128.4753,128.7332,13392.0
2023-12-19 11:15:00,134.79,134.89,134.66,134.68,10744.0,128.7332,128.8287,128.609,128.6281,10744.0
2023-12-19 11:20:00,134.71,134.71,134.42,134.42,14082.0,128.6568,128.6568,128.3798,128.3798,14082.0
2023-12-19 11:25:00,134.51,134.63,134.47,134.59,10033.0,128.4658,128.5804,128.4276,128.5422,10033.0
2023-12-19 11:30:00,134.59,134.59,134.4,134.55,9388.0,128.5422,128.5422,128.3607,128.504,9388.0
2023-12-19 11:35:00,134.56,134.78,134.56,134.7,4523.0,128.5135,128.7236,128.5135,128.6472,4523.0
2023-12-19 11:40:00,134.71,134.78,134.5,134.52,7817.0,128.6568,128.7236,128.4562,128.4753,7817.0
2023-12-19 11:45:00,134.57,134.63,134.47,134.5,5965.0,128.5231,128.5804,128.4276,128.4562,5965.0
2023-12-19 11:50:00,134.47,134.63,134.24,134.58,24115.0,128.4276,128.5804,128.2079,128.5326,24115.0
2023-12-19 11:55:00,134.54,134.62,134.49,134.62,8145.0,128.4944,128.5708,128.4467,128.5708,8145.0
2023-12-19 12:00:00,134.64,134.8,134.48,134.74,9893.0,128.5899,128.7427,128.4371,128.6854,9893.0
2023-12-19 12:05:00,134.73,135.01,134.71,134.94,4814.0,128.6759,128.9433,128.6568,128.8764,4814.0
2023-12-19 12:10:00,134.96,135.06,134.92,135.06,3730.0,128.8955,128.991,128.8573,128.991,3730.0
2023-12-19 12:15:00,135.03,135.16,134.99,135.16,6039.0,128.9624,129.0865,128.9242,129.0865,6039.0
2023-12-19 12:20:00,135.17,135.17,135.08,135.17,3680.0,129.0961,129.0961,129.0101,129.0961,3680.0
2023-12-19 12:25:00,135.13,135.27,135.09,135.27,5650.0,129.0579,129.1916,129.0197,129.1916,5650.0
2023-12-19 12:30:00,135.28,135.28,135.15,135.2,4565.0,129.2012,129.2012,129.077,129.1247,4565.0
2023-12-19 12:35:00,135.22,135.22,135.15,135.2,2794.0,129.1438,129.1438,129.077,129.1247,2794.0
2023-12-19 12:40:00,135.19,135.19,135.07,135.16,3287.0,129.1152,129.1152,129.0006,129.0865,3287.0
2023-12-19 12:45:00,135.15,135.24,135.07,135.14,8104.0,129.077,129.163,129.0006,129.0674,8104.0
2023-12-19 12:50:00,135.12,135.23,135.1,135.1,4304.0,129.0483,129.1534,129.0292,129.0292,4304.0
2023-12-19 12:55:00,135.15,135.18,135.08,135.16,3010.0,129.077,129.1056,129.0101,129.0865,3010.0
2023-12-19 13:00:00,135.1,135.29,135.05,135.05,15335.0,129.0292,129.2107,128.9815,128.9815,15335.0
2023-12-19 13:05:00,135.12,135.17,135.06,135.08,3593.0,129.0483,129.0961,128.991,129.0101,3593.0
2023-12-19 13:10:00,135.06,135.12,135.01,135.12,1544.0,128.991,129.0483,128.9433,129.0483,1544.0
2023-12-19 13:15:00,135.06,135.09,134.75,134.76,7580.0,128.991,129.0197,128.695,128.7045,7580.0
2023-12-19 13:20:00,134.76,134.82,134.72,134.76,3594.0,128.7045,128.7618,128.6663,128.7045,3594.0
2023-12-19 13:25:00,134.74,134.77,134.63,134.73,5491.0,128.6854,128.7141,128.5804,128.6759,5491.0
2023-12-19 13:30:00,134.71,134.77,134.62,134.64,7161.0,128.6568,128.7141,128.5708,128.5899,7161.0
2023-12-19 13:35:00,134.59,134.59,134.37,134.53,14480.0,128.5422,128.5422,128.332,128.4849,14480.0
2023-12-19 13:40:00,134.5,134.75,134.5,134.64,4448.0,128.4562,128.695,128.4562,128.5899,4448.0
2023-12-19 13:45:00,134.69,134.76,134.64,134.68,2856.0,128.6377,128.7045,128.5899,128.6281,2856.0
2023-12-19 13:50:00,134.7,134.71,134.52,134.65,4267.0,128.6472,128.6568,128.4753,128.5995,4267.0
2023-12-19 13:55:00,134.7,134.7,134.59,134.65,2161.0,128.6472,128.6472,128.5422,128.5995,2161.0
2023-12-19 14:00:00,134.68,134.68,134.54,134.6,6070.0,128.6281,128.6281,128.4944,128.5517,6070.0
2023-12-19 14:05:00,134.63,134.67,134.57,134.66,3857.0,128.5804,128.6186,128.5231,128.609,3857.0
2023-12-19 14:10:00,134.68,134.69,134.53,134.54,5030.0,128.6281,128.6377,128.4849,128.4944,5030.0
2023-12-19 14:15:00,134.56,134.61,134.51,134.56,6573.0,128.5135,128.5613,128.4658,128.5135,6573.0
2023-12-19 14:20:00,134.57,134.61,134.51,134.53,8094.0,128.5231,128.5613,128.4658,128.4849,8094.0
2023-12-19 14:25:00,134.53,134.6,134.45,134.51,12684.0,128.4849,128.5517,128.4084,128.4658,12684.0
2023-12-19 14:30:00,134.52,134.69,134.48,134.69,16007.0,128.4753,128.6377,128.4371,128.6377,16007.0
2023-12-19 14:35:00,134.7,134.75,134.67,134.75,3854.0,128.6472,128.695,128.6186,128.695,3854.0
2023-12-19 14:40:00,134.77,134.77,134.6,134.6,5060.0,128.7141,128.7141,128.5517,128.5517,5060.0
2023-12-19 14:45:00,134.64,134.64,134.56,134.63,6753.0,128.5899,128.5899,128.5135,128.5804,6753.0
2023-12-19 14:50:00,134.61,134.61,134.56,134.6,6301.0,128.5613,128.5613,128.5135,128.5517,6301.0
2023-12-19 14:55:00,134.6,134.6,134.51,134.51,7800.0,128.5517,128.5517,128.4658,128.4658,7800.0
2023-12-19 15:00:00,134.57,134.8,134.57,134.72,6641.0,128.5231,128.7427,128.5231,128.6663,6641.0
2023-12-19 15:05:00,134.7,134.82,134.66,134.78,6092.0,128.6472,128.7618,128.609,128.7236,6092.0
2023-12-19 15:10:00,134.82,134.87,134.77,134.83,4402.0,128.7618,128.8096,128.7141,128.7714,4402.0
2023-12-19 15:15:00,134.83,134.83,134.73,134.77,5373.0,128.7714,128.7714,128.6759,128.7141,5373.0
2023-12-19 15:20:00,134.8,134.8,134.66,134.66,6248.0,128.7427,128.7427,128.609,128.609,6248.0
2023-12-19 15:25:00,134.62,134.67,134.61,134.66,7302.0,128.5708,128.6186,128.5613,128.609,7302.0
2023-12-19 15:30:00,134.66,134.76,134.61,134.76,14228.0,128.609,128.7045,128.5613,128.7045,14228.0
2023-12-19 15:35:00,134.75,134.85,134.64,134.85,6903.0,128.695,128.7905,128.5899,128.7905,6903.0
2023-12-19 15:40:00,134.85,134.94,134.77,134.92,8379.0,128.7905,128.8764,128.7141,128.8573,8379.0
2023-12-19 15:45:00,134.9,134.9,134.71,134.78,15316.0,128.8382,128.8382,128.6568,128.7236,15316.0
2023-12-19 15:50:00,134.75,134.77,134.54,134.56,35511.0,128.695,128.7141,128.4944,128.5135,35511.0
2023-12-19 15:55:00,134.55,134.6,134.42,134.51,117276.0,128.504,128.5517,128.3798,128.4658,117276.0
2023-12-20 09:30:00,134.13,134.16,133.44,133.45,16479.0,128.1028,128.1315,127.4438,127.4534,16479.0
2023-12-20 09:35:00,133.69,133.75,133.49,133.49,1423.0,127.6826,127.7399,127.4916,127.4916,1423.0
2023-12-20 09:40:00,133.54,133.72,133.28,133.72,3400.0,127.5393,127.7113,127.291,127.7113,3400.0
2023-12-20 09:45:00,133.6,134.0,133.51,134.0,3602.0,127.5966,127.9787,127.5107,127.9787,3602.0
2023-12-20 09:50:00,133.99,133.99,133.38,133.38,2875.0,127.9691,127.9691,127.3865,127.3865,2875.0
2023-12-20 09:55:00,133.31,133.39,133.15,133.17,5723.0,127.3197,127.3961,127.1669,127.186,5723.0
2023-12-20 10:00:00,133.39,133.49,133.39,133.47,5623.0,127.3961,127.4916,127.3961,127.4725,5623.0
2023-12-20 10:05:00,133.5,133.78,133.49,133.78,3213.0,127.5011,127.7686,127.4916,127.7686,3213.0
2023-12-20 10:10:00,133.91,134.07,133.91,134.01,23034.0,127.8927,128.0455,127.8927,127.9882,23034.0
2023-12-20 10:15:00,134.01,134.11,133.89,134.08,19891.0,127.9882,128.0837,127.8736,128.0551,19891.0
2023-12-20 10:20:00,134.03,134.11,133.94,133.96,13036.0,128.0073,128.0837,127.9214,127.9405,13036.0
2023-12-20 10:25:00,133.97,133.99,133.76,133.84,9022.0,127.95,127.9691,127.7495,127.8259,9022.0
2023-12-20 10:30:00,133.9,134.33,133.87,134.3,17306.0,127.8832,128.2938,127.8545,128.2652,17306.0
2023-12-20 10:35:00,134.36,134.68,134.32,134.68,6670.0,128.3225,128.6281,128.2843,128.6281,6670.0
2023-12-20 10:40:00,134.62,134.62,134.42,134.6,7358.0,128.5708,128.5708,128.3798,128.5517,7358.0
2023-12-20 10:45:00,134.64,134.75,134.39,134.43,3199.0,128.5899,128.695,128.3511,128.3893,3199.0
2023-12-20 10:50:00,134.47,134.61,134.37,134.43,6817.0,128.4276,128.5613,128.332,128.3893,6817.0
2023-12-20 10:55:00,134.47,134.6,134.41,134.55,3976.0,128.4276,128.5517,128.3702,128.504,3976.0
2023-12-20 11:00:00,134.54,134.54,134.37,134.38,5553.0,128.4944,128.4944,128.332,128.3416,5553.0
2023-12-20 11:05:00,134.42,134.42,134.16,134.21,6504.0,128.3798,128.3798,128.1315,128.1792,6504.0
2023-12-20 11:10:00,134.18,134.2,134.01,134.09,5964.0,128.1506,128.1697,127.9882,128.0646,5964.0
2023-12-20 11:15:00,134.06,134.12,134.06,134.08,3906.0,128.036,128.0933,128.036,128.0551,3906.0
2023-12-20 11:20:00,134.08,134.17,134.04,134.04,2618.0,128.0551,128.141,128.0169,128.0169,2618.0
2023-12-20 11:25:00,134.02,134.11,133.96,134.04,6561.0,127.9978,128.0837,127.9405,128.0169,6561.0
2023-12-20 11:30:00,134.03,134.19,133.99,134.15,4356.0,128.0073,128.1601,127.9691,128.1219,4356.0
2023-12-20 11:35:00,134.19,134.26,134.19,134.24,1807.0,128.1601,128.227,128.1601,128.2079,1807.0
2023-12-20 11:40:00,134.24,134.46,134.2,134.46,4323.0,128.2079,128.418,128.1697,128.418,4323.0
2023-12-20 11:45:00,134.35,134.46,134.32,134.33,6135.0,128.3129,128.418,128.2843,128.2938,6135.0
2023-12-20 11:50:00,134.3,134.46,134.3,134.41,9467.0,128.2652,128.418,128.2652,128.3702,9467.0
2023-12-20 11:55:00,134.44,134.5,134.3,134.3,7338.0,128.3989,128.4562,128.2652,128.2652,7338.0
2023-12-20 12:00:00,134.34,134.34,134.01,134.05,16941.0,128.3034,128.3034,127.9882,128.0264,16941.0
2023-12-20 12:05:00,134.09,134.1,133.96,134.06,1820.0,128.0646,128.0742,127.9405,128.036,1820.0
2023-12-20 12:10:00,134.05,134.28,134.03,134.28,2834.0,128.0264,128.2461,128.0073,128.2461,2834.0
2023-12-20 12:15:00,134.28,134.33,134.22,134.27,5176.0,128.2461,128.2938,128.1888,128.2365,5176.0
2023-12-20 12:20:00,134.27,134.31,134.24,134.3,2543.0,128.2365,128.2747,128.2079,128.2652,2543.0
2023-12-20 12:25:00,134.32,134.44,134.32,134.44,4621.0,128.2843,128.3989,128.2843,128.3989,4621.0
2023-12-20 12:30:00,134.42,134.42,134.19,134.34,12621.0,128.3798,128.3798,128.1601,128.3034,12621.0
2023-12-20 12:35:00,134.34,134.35,134.26,134.32,1617.0,128.3034,128.3129,128.227,128.2843,1617.0
2023-12-20 12:40:00,134.33,134.48,134.33,134.48,7762.0,128.2938,128.4371,128.2938,128.4371,7762.0
2023-12-20 12:45:00,134.49,134.61,134.49,134.54,4100.0,128.4467,128.5613,128.4467,128.4944,4100.0
2023-12-20 12:50:00,134.56,134.65,134.56,134.64,8652.0,128.5135,128.5995,128.5135,128.5899,8652.0
2023-12-20 12:55:00,134.66,134.81,134.66,134.74,12673.0,128.609,128.7523,128.609,128.6854,12673.0
2023-12-20 13:00:00,134.74,134.78,134.58,134.76,7619.0,128.6854,128.7236,128.5326,128.7045,7619.0
2023-12-20 13:05:00,134.76,134.79,134.62,134.62,5204.0,128.7045,128.7332,128.5708,128.5708,5204.0
2023-12-20 13:10:00,134.65,134.76,134.65,134.76,3061.0,128.5995,128.7045,128.5995,128.7045,3061.0
2023-12-20 13:15:00,134.79,135.02,134.79,134.97,7974.0,128.7332,128.9528,128.7332,128.9051,7974.0
2023-12-20 13:20:00,134.97,135.02,134.92,134.97,10637.0,128.9051,128.9528,128.8573,128.9051,10637.0
2023-12-20 13:25:00,134.98,135.08,134.92,134.99,10294.0,128.9146,129.0101,128.8573,128.9242,10294.0
2023-12-20 13:30:00,134.99,135.07,134.9,135.03,4527.0,128.9242,129.0006,128.8382,128.9624,4527.0
2023-12-20 13:35:00,135.02,135.09,134.99,135.01,8781.0,128.9528,129.0197,128.9242,128.9433,8781.0
2023-12-20 13:40:00,135.08,135.08,134.88,134.9,7421.0,129.0101,129.0101,128.8191,128.8382,7421.0
2023-12-20 13:45:00,134.89,134.9,134.73,134.82,7688.0,128.8287,128.8382,128.6759,128.7618,7688.0
2023-12-20 13:50:00,134.84,134.86,134.8,134.81,5700.0,128.7809,128.8,128.7427,128.7523,5700.0
2023-12-20 13:55:00,134.79,134.85,134.69,134.71,5453.0,128.7332,128.7905,128.6377,128.6568,5453.0
2023-12-20 14:00:00,134.69,134.75,134.55,134.56,8181.0,128.6377,128.695,128.504,128.5135,8181.0
2023-12-20 14:05:00,134.53,134.57,134.46,134.53,10963.0,128.4849,128.5231,128.418,128.4849,10963.0
2023-12-20 14:10:00,134.54,134.72,134.54,134.7,9513.0,128.4944,128.6663,128.4944,128.6472,9513.0
2023-12-20 14:15:00,134.73,134.93,134.73,134.93,5167.0,128.6759,128.8669,128.6759,128.8669,5167.0
2023-12-20 14:20:00,134.95,135.04,134.91,134.99,7206.0,128.886,128.9719,128.8478,128.9242,7206.0
2023-12-20 14:25:00,134.99,135.03,134.88,134.94,12503.0,128.9242,128.9624,128.8191,128.8764,12503.0
2023-12-20 14:30:00,134.94,134.96,134.82,134.82,7821.0,128.8764,128.8955,128.7618,128.7618,7821.0
2023-12-20 14:35:00,134.81,134.88,134.44,134.46,10312.0,128.7523,128.8191,128.3989,128.418,10312.0
2023-12-20 14:40:00,134.42,134.57,134.22,134.27,8534.0,128.3798,128.5231,128.1888,128.2365,8534.0
2023-12-20 14:45:00,134.27,134.32,133.91,133.93,5774.0,128.2365,128.2843,127.8927,127.9118,5774.0
2023-12-20 14:50:00,133.94,133.96,133.21,133.6,9742.0,127.9214,127.9405,127.2242,127.5966,9742.0
2023-12-20 14:55:00,133.75,133.75,133.47,133.57,19167.0,127.7399,127.7399,127.4725,127.568,19167.0
2023-12-20 15:00:00,133.53,133.63,133.17,133.24,13608.0,127.5298,127.6253,127.186,127.2528,13608.0
2023-12-20 15:05:00,133.15,133.37,133.13,133.31,6504.0,127.1669,127.377,127.1478,127.3197,6504.0
2023-12-20 15:10:00,133.38,133.59,133.38,133.41,9285.0,127.3865,127.5871,127.3865,127.4152,9285.0
2023-12-20 15:15:00,133.44,133.86,133.43,133.76,12391.0,127.4438,127.845,127.4343,127.7495,12391.0
2023-12-20 15:20:00,133.81,133.9,133.5,133.5,11797.0,127.7972,127.8832,127.5011,127.5011,11797.0
2023-12-20 15:25:00,133.44,133.71,133.37,133.54,7263.0,127.4438,127.7017,127.377,127.5393,7263.0
2023-12-20 15:30:00,133.57,133.75,133.46,133.53,11577.0,127.568,127.7399,127.4629,127.5298,11577.0
2023-12-20 15:35:00,133.48,133.68,133.42,133.55,9297.0,127.482,127.673,127.4247,127.5489,9297.0
2023-12-20 15:40:00,133.59,133.83,133.59,133.83,12437.0,127.5871,127.8163,127.5871,127.8163,12437.0
2023-12-20 15:45:00,133.8,133.84,133.66,133.79,18250.0,127.7877,127.8259,127.6539,127.7781,18250.0
2023-12-20 15:50:00,133.84,133.91,133.22,133.31,36868.0,127.8259,127.8927,127.2337,127.3197,36868.0
2023-12-20 15:55:00,133.28,133.29,132.68,132.76,94216.0,127.291,127.3006,126.718,126.7944,94216.0
2023-12-21 09:30:00,134.13,134.13,133.0,133.84,11720.0,128.1028,128.1028,127.0236,127.8259,11720.0
2023-12-21 09:35:00,133.7,133.96,133.54,133.79,503.0,127.6922,127.9405,127.5393,127.7781,503.0
2023-12-21 09:40:00,133.58,133.88,133.49,133.88,1957.0,127.5775,127.8641,127.4916,127.8641,1957.0
2023-12-21 09:45:00,133.82,133.99,133.63,133.81,2325.0,127.8068,127.9691,127.6253,127.7972,2325.0
2023-12-21 09:50:00,133.93,133.98,133.87,133.93,2078.0,127.9118,127.9596,127.8545,127.9118,2078.0
2023-12-21 09:55:00,133.77,133.77,133.63,133.73,1791.0,127.759,127.759,127.6253,127.7208,1791.0
2023-12-21 10:00:00,133.74,134.0,133.74,133.83,7220.0,127.7304,127.9787,127.7304,127.8163,7220.0
2023-12-21 10:05:00,133.77,133.77,133.56,133.56,5007.0,127.759,127.759,127.5584,127.5584,5007.0
2023-12-21 10:10:00,133.52,134.19,133.52,134.1,7035.0,127.5202,128.1601,127.5202,128.0742,7035.0
2023-12-21 10:15:00,133.98,134.2,133.85,134.16,6164.0,127.9596,128.1697,127.8354,128.1315,6164.0
2023-12-21 10:20:00,134.16,134.39,134.15,134.16,6588.0,128.1315,128.3511,128.1219,128.1315,6588.0
2023-12-21 10:25:00,134.12,134.12,133.74,133.79,4852.0,128.0933,128.0933,127.7304,127.7781,4852.0
2023-12-21 10:30:00,133.96,134.0,133.82,133.96,4193.0,127.9405,127.9787,127.8068,127.9405,4193.0
2023-12-21 10:35:00,133.9,133.95,133.87,133.94,1551.0,127.8832,127.9309,127.8545,127.9214,1551.0
2023-12-21 10:40:00,133.88,134.18,133.83,134.18,5264.0,127.8641,128.1506,127.8163,128.1506,5264.0
2023-12-21 10:45:00,134.18,134.23,134.07,134.21,5457.0,128.1506,128.1983,128.0455,128.1792,5457.0
2023-12-21 10:50:00,134.16,134.21,133.94,133.98,8976.0,128.1315,128.1792,127.9214,127.9596,8976.0
2023-12-21 10:55:00,134.04,134.06,133.86,134.02,5078.0,128.0169,128.036,127.845,127.9978,5078.0
2023-12-21 11:00:00,133.98,134.06,133.85,133.89,7547.0,127.9596,128.036,127.8354,127.8736,7547.0
2023-12-21 11:05:00,133.89,133.9,133.6,133.67,2878.0,127.8736,127.8832,127.5966,127.6635,2878.0
2023-12-21 11:10:00,133.7,133.95,133.7,133.95,3784.0,127.6922,127.9309,127.6922,127.9309,3784.0
2023-12-21 11:15:00,133.99,133.99,133.8,133.86,3490.0,127.9691,127.9691,127.7877,127.845,3490.0
2023-12-21 11:20:00,133.9,133.94,133.84,133.94,3209.0,127.8832,127.9214,127.8259,127.9214,3209.0
2023-12-21 11:25:00,133.86,134.0,133.86,133.92,3300.0,127.845,127.9787,127.845,127.9023,3300.0
2023-12-21 11:30:00,133.96,133.99,133.73,133.73,3282.0,127.9405,127.9691,127.7208,127.7208,3282.0
2023-12-21 11:35:00,133.77,133.77,133.41,133.42,6569.0,127.759,127.759,127.4152,127.4247,6569.0
2023-12-21 11:40:00,133.44,133.46,133.35,133.36,2105.0,127.4438,127.4629,127.3579,127.3674,2105.0
2023-12-21 11:45:00,133.38,133.54,133.38,133.53,3202.0,127.3865,127.5393,127.3865,127.5298,3202.0
2023-12-21 11:50:00,133.52,133.53,133.43,133.44,6000.0,127.5202,127.5298,127.4343,127.4438,6000.0
2023-12-21 11:55:00,133.43,133.43,133.28,133.33,6432.0,127.4343,127.4343,127.291,127.3388,6432.0
2023-12-21 12:00:00,133.32,133.44,133.14,133.16,4687.0,127.3292,127.4438,127.1573,127.1764,4687.0
2023-12-21 12:05:00,133.16,133.22,133.04,133.06,2839.0,127.1764,127.2337,127.0618,127.0809,2839.0
2023-12-21 12:10:00,133.06,133.2,133.05,133.14,1551.0,127.0809,127.2146,127.0714,127.1573,1551.0
2023-12-21 12:15:00,133.19,133.25,133.15,133.17,2758.0,127.2051,127.2624,127.1669,127.186,2758.0
2023-12-21 12:20:00,133.21,133.25,133.12,133.25,3197.0,127.2242,127.2624,127.1382,127.2624,3197.0
2023-12-21 12:25:00,133.27,133.27,133.15,133.15,1100.0,127.2815,127.2815,127.1669,127.1669,1100.0
2023-12-21 12:30:00,133.18,133.35,133.17,133.22,3697.0,127.1955,127.3579,127.186,127.2337,3697.0
2023-12-21 12:35:00,133.16,133.29,133.16,133.28,923.0,127.1764,127.3006,127.1764,127.291,923.0
2023-12-21 12:40:00,133.25,133.4,133.19,133.32,3170.0,127.2624,127.4056,127.2051,127.3292,3170.0
2023-12-21 12:45:00,133.36,133.42,133.32,133.35,2259.0,127.3674,127.4247,127.3292,127.3579,2259.0
2023-12-21 12:50:00,133.34,133.37,133.33,133.34,1838.0,127.3483,127.377,127.3388,127.3483,1838.0
2023-12-21 12:55:00,133.29,133.29,133.18,133.24,11052.0,127.3006,127.3006,127.1955,127.2528,11052.0
2023-12-21 13:00:00,133.27,133.38,133.25,133.34,3796.0,127.2815,127.3865,127.2624,127.3483,3796.0
2023-12-21 13:05:00,133.36,133.42,133.18,133.19,2806.0,127.3674,127.4247,127.1955,127.2051,2806.0
2023-12-21 13:10:00,133.18,133.28,133.14,133.19,2413.0,127.1955,127.291,127.1573,127.2051,2413.0
2023-12-21 13:15:00,133.11,133.11,132.95,132.95,4981.0,127.1287,127.1287,126.9759,126.9759,4981.0
2023-12-21 13:20:00,132.93,133.33,132.91,133.23,3433.0,126.9568,127.3388,126.9377,127.2433,3433.0
2023-12-21 13:25:00,133.22,133.27,133.16,133.24,1700.0,127.2337,127.2815,127.1764,127.2528,1700.0
2023-12-21 13:30:00,133.31,133.46,133.31,133.33,3332.0,127.3197,127.4629,127.3197,127.3388,3332.0
2023-12-21 13:35:00,133.29,133.33,133.22,133.32,3646.0,127.3006,127.3388,127.2337,127.3292,3646.0
2023-12-21 13:40:00,133.27,133.35,133.24,133.32,1883.0,127.2815,127.3579,127.2528,127.3292,1883.0
2023-12-21 13:45:00,133.35,133.52,133.35,133.46,7609.0,127.3579,127.5202,127.3579,127.4629,7609.0
2023-12-21 13:50:00,133.45,133.55,133.43,133.51,4081.0,127.4534,127.5489,127.4343,127.5107,4081.0
2023-12-21 13:55:00,133.53,133.58,133.53,133.58,1889.0,127.5298,127.5775,127.5298,127.5775,1889.0
2023-12-21 14:00:00,133.56,133.56,133.47,133.49,3596.0,127.5584,127.5584,127.4725,127.4916,3596.0
2023-12-21 14:05:00,133.5,133.5,133.43,133.44,1306.0,127.5011,127.5011,127.4343,127.4438,1306.0
2023-12-21 14:10:00,133.43,133.48,133.32,133.32,6722.0,127.4343,127.482,127.3292,127.3292,6722.0
2023-12-21 14:15:00,133.37,133.66,133.37,133.66,4780.0,127.377,127.6539,127.377,127.6539,4780.0
2023-12-21 14:20:00,133.65,133.65,133.52,133.54,7789.0,127.6444,127.6444,127.5202,127.5393,7789.0
2023-12-21 14:25:00,133.56,133.56,133.46,133.52,3800.0,127.5584,127.5584,127.4629,127.5202,3800.0
2023-12-21 14:30:00,133.53,133.66,133.46,133.66,10384.0,127.5298,127.6539,127.4629,127.6539,10384.0
2023-12-21 14:35:00,133.66,133.86,133.6,133.83,20068.0,127.6539,127.845,127.5966,127.8163,20068.0
2023-12-21 14:40:00,133.84,133.92,133.82,133.9,4583.0,127.8259,127.9023,127.8068,127.8832,4583.0
2023-12-21 14:45:00,133.94,133.96,133.85,133.88,6764.0,127.9214,127.9405,127.8354,127.8641,6764.0
2023-12-21 14:50:00,133.85,133.89,133.8,133.86,5246.0,127.8354,127.8736,127.7877,127.845,5246.0
2023-12-21 14:55:00,133.83,133.96,133.8,133.96,12434.0,127.8163,127.9405,127.7877,127.9405,12434.0
2023-12-21 15:00:00,133.97,133.97,133.86,133.88,19674.0,127.95,127.95,127.845,127.8641,19674.0
2023-12-21 15:05:00,133.89,133.89,133.7,133.72,3037.0,127.8736,127.8736,127.6922,127.7113,3037.0
2023-12-21 15:10:00,133.72,133.9,133.72,133.89,8825.0,127.7113,127.8832,127.7113,127.8736,8825.0
2023-12-21 15:15:00,133.86,133.93,133.82,133.93,4564.0,127.845,127.9118,127.8068,127.9118,4564.0
2023-12-21 15:20:00,133.94,134.05,133.9,134.05,8453.0,127.9214,128.0264,127.8832,128.0264,8453.0
2023-12-21 15:25:00,134.07,134.27,134.03,134.22,5498.0,128.0455,128.2365,128.0073,128.1888,5498.0
2023-12-21 15:30:00,134.24,134.31,134.09,134.19,6421.0,128.2079,128.2747,128.0646,128.1601,6421.0
2023-12-21 15:35:00,134.18,134.39,134.17,134.29,7885.0,128.1506,128.3511,128.141,128.2556,7885.0
2023-12-21 15:40:00,134.33,134.4,134.18,134.18,7382.0,128.2938,128.3607,128.1506,128.1506,7382.0
2023-12-21 15:45:00,134.2,134.42,134.19,134.37,10657.0,128.1697,128.3798,128.1601,128.332,10657.0
2023-12-21 15:50:00,134.4,134.61,134.4,134.58,30319.0,128.3607,128.5613,128.3607,128.5326,30319.0
2023-12-21 15:55:00,134.59,134.99,134.59,134.95,84181.0,128.5422,128.9242,128.5422,128.886,84181.0
2023-12-22 09:30:00,135.36,135.81,135.0,135.81,22195.0,129.2776,129.7073,128.9337,129.7073,22195.0
2023-12-22 09:35:00,135.81,135.9,135.27,135.62,6601.0,129.7073,129.7933,129.1916,129.5259,6601.0
2023-12-22 09:40:00,135.58,135.76,135.44,135.68,6343.0,129.4877,129.6596,129.354,129.5832,6343.0
2023-12-22 09:45:00,135.77,135.83,135.55,135.72,2946.0,129.6691,129.7264,129.459,129.6214,2946.0
2023-12-22 09:50:00,135.66,135.92,135.65,135.92,2997.0,129.5641,129.8124,129.5545,129.8124,2997.0
2023-12-22 09:55:00,135.97,136.09,135.52,135.52,5354.0,129.8601,129.9748,129.4304,129.4304,5354.0
2023-12-22 10:00:00,135.7,135.75,135.44,135.55,5082.0,129.6023,129.65,129.354,129.459,5082.0
2023-12-22 10:05:00,135.57,135.7,135.55,135.7,2690.0,129.4781,129.6023,129.459,129.6023,2690.0
2023-12-22 10:10:00,135.65,135.75,135.56,135.58,6852.0,129.5545,129.65,129.4686,129.4877,6852.0
2023-12-22 10:15:00,135.55,135.56,135.4,135.47,6797.0,129.459,129.4686,129.3158,129.3826,6797.0
2023-12-22 10:20:00,135.43,135.56,135.29,135.48,10169.0,129.3444,129.4686,129.2107,129.3922,10169.0
2023-12-22 10:25:00,135.34,135.62,135.34,135.57,2494.0,129.2585,129.5259,129.2585,129.4781,2494.0
2023-12-22 10:30:00,135.61,135.65,135.47,135.63,3454.0,129.5163,129.5545,129.3826,129.5354,3454.0
2023-12-22 10:35:00,135.68,135.73,135.62,135.62,3934.0,129.5832,129.6309,129.5259,129.5259,3934.0
2023-12-22 10:40:00,135.68,135.68,135.49,135.65,9450.0,129.5832,129.5832,129.4017,129.5545,9450.0
2023-12-22 10:45:00,135.74,135.74,135.62,135.73,2107.0,129.6405,129.6405,129.5259,129.6309,2107.0
2023-12-22 10:50:00,135.69,135.92,135.63,135.92,2738.0,129.5927,129.8124,129.5354,129.8124,2738.0
2023-12-22 10:55:00,135.91,136.0,135.87,135.87,14143.0,129.8028,129.8888,129.7646,129.7646,14143.0
2023-12-22 11:00:00,135.87,135.87,135.59,135.6,3422.0,129.7646,129.7646,129.4972,129.5068,3422.0
2023-12-22 11:05:00,135.53,135.53,135.3,135.44,3778.0,129.4399,129.4399,129.2203,129.354,3778.0
2023-12-22 11:10:00,135.41,135.53,135.31,135.39,1594.0,129.3253,129.4399,129.2298,129.3062,1594.0
2023-12-22 11:15:00,135.34,135.57,135.33,135.57,10778.0,129.2585,129.4781,129.2489,129.4781,10778.0
2023-12-22 11:20:00,135.53,135.79,135.45,135.46,4159.0,129.4399,129.6882,129.3635,129.3731,4159.0
2023-12-22 11:25:00,135.45,135.59,135.42,135.58,2868.0,129.3635,129.4972,129.3349,129.4877,2868.0
2023-12-22 11:30:00,135.63,135.82,135.63,135.68,3642.0,129.5354,129.7169,129.5354,129.5832,3642.0
2023-12-22 11:35:00,135.68,135.72,135.54,135.54,6233.0,129.5832,129.6214,129.4495,129.4495,6233.0
2023-12-22 11:40:00,135.52,135.59,135.47,135.47,4137.0,129.4304,129.4972,129.3826,129.3826,4137.0
2023-12-22 11:45:00,135.47,135.47,135.28,135.31,10796.0,129.3826,129.3826,129.2012,129.2298,10796.0
2023-12-22 11:50:00,135.29,135.32,135.17,135.3,5167.0,129.2107,129.2394,129.0961,129.2203,5167.0
2023-12-22 11:55:00,135.33,135.37,135.17,135.23,4356.0,129.2489,129.2871,129.0961,129.1534,4356.0
2023-12-22 12:00:00,135.22,135.23,135.15,135.23,3968.0,129.1438,129.1534,129.077,129.1534,3968.0
2023-12-22 12:05:00,135.2,135.24,135.03,135.05,5641.0,129.1247,129.163,128.9624,128.9815,5641.0
2023-12-22 12:10:00,135.03,135.09,134.93,134.95,7436.0,128.9624,129.0197,128.8669,128.886,7436.0
2023-12-22 12:15:00,134.97,135.01,134.91,135.0,3762.0,128.9051,128.9433,128.8478,128.9337,3762.0
2023-12-22 12:20:00,135.0,135.04,134.94,134.96,7620.0,128.9337,128.9719,128.8764,128.8955,7620.0
2023-12-22 12:25:00,134.97,135.15,134.96,135.15,9260.0,128.9051,129.077,128.8955,129.077,9260.0
2023-12-22 12:30:00,135.19,135.26,135.16,135.17,3644.0,129.1152,129.1821,129.0865,129.0961,3644.0
2023-12-22 12:35:00,135.17,135.25,135.15,135.25,3085.0,129.0961,129.1725,129.077,129.1725,3085.0
2023-12-22 12:40:00,135.26,135.38,135.26,135.35,5987.0,129.1821,129.2967,129.1821,129.268,5987.0
2023-12-22 12:45:00,135.36,135.4,135.23,135.23,4804.0,129.2776,129.3158,129.1534,129.1534,4804.0
2023-12-22 12:50:00,135.17,135.28,135.14,135.28,3281.0,129.0961,129.2012,129.0674,129.2012,3281.0
2023-12-22 12:55:00,135.31,135.37,135.17,135.23,3141.0,129.2298,129.2871,129.0961,129.1534,3141.0
2023-12-22 13:00:00,135.24,135.25,135.15,135.2,8840.0,129.163,129.1725,129.077,129.1247,8840.0
2023-12-22 13:05:00,135.18,135.4,135.18,135.38,4699.0,129.1056,129.3158,129.1056,129.2967,4699.0
2023-12-22 13:10:00,135.35,135.41,135.33,135.38,2400.0,129.268,129.3253,129.2489,129.2967,2400.0
2023-12-22 13:15:00,135.35,135.36,135.12,135.16,3691.0,129.268,129.2776,129.0483,129.0865,3691.0
2023-12-22 13:20:00,135.12,135.21,135.06,135.18,5059.0,129.0483,129.1343,128.991,129.1056,5059.0
2023-12-22 13:25:00,135.19,135.29,135.16,135.23,2995.0,129.1152,129.2107,129.0865,129.1534,2995.0
2023-12-22 13:30:00,135.2,135.24,135.15,135.18,2260.0,129.1247,129.163,129.077,129.1056,2260.0
2023-12-22 13:35:00,135.22,135.24,135.16,135.2,9304.0,129.1438,129.163,129.0865,129.1247,9304.0
2023-12-22 13:40:00,135.2,135.2,135.11,135.14,4519.0,129.1247,129.1247,129.0388,129.0674,4519.0
2023-12-22 13:45:00,135.13,135.14,135.05,135.11,6117.0,129.0579,129.0674,128.9815,129.0388,6117.0
2023-12-22 13:50:00,135.12,135.12,134.98,135.02,8894.0,129.0483,129.0483,128.9146,128.9528,8894.0
2023-12-22 13:55:00,135.05,135.1,135.04,135.04,4012.0,128.9815,129.0292,128.9719,128.9719,4012.0
2023-12-22 14:00:00,135.04,135.05,134.8,134.88,19924.0,128.9719,128.9815,128.7427,128.8191,19924.0
2023-12-22 14:05:00,134.88,134.92,134.61,134.92,10658.0,128.8191,128.8573,128.5613,128.8573,10658.0
2023-12-22 14:10:00,134.93,134.95,134.63,134.71,9954.0,128.8669,128.886,128.5804,128.6568,9954.0
2023-12-22 14:15:00,134.68,134.71,134.41,134.62,7378.0,128.6281,128.6568,128.3702,128.5708,7378.0
2023-12-22 14:20:00,134.67,134.67,134.41,134.44,9735.0,128.6186,128.6186,128.3702,128.3989,9735.0
2023-12-22 14:25:00,134.43,134.55,134.38,134.4,7125.0,128.3893,128.504,128.3416,128.3607,7125.0
2023-12-22 14:30:00,134.37,134.37,134.16,134.31,5799.0,128.332,128.332,128.1315,128.2747,5799.0
2023-12-22 14:35:00,134.25,134.8,134.25,134.78,18759.0,128.2174,128.7427,128.2174,128.7236,18759.0
2023-12-22 14:40:00,134.79,134.85,134.7,134.82,5179.0,128.7332,128.7905,128.6472,128.7618,5179.0
2023-12-22 14:45:00,134.79,134.83,134.65,134.71,4210.0,128.7332,128.7714,128.5995,128.6568,4210.0
2023-12-22 14:50:00,134.68,134.87,134.68,134.81,4057.0,128.6281,128.8096,128.6281,128.7523,4057.0
2023-12-22 14:55:00,134.8,134.88,134.8,134.85,6062.0,128.7427,128.8191,128.7427,128.7905,6062.0
2023-12-22 15:00:00,134.89,134.97,134.78,134.93,4801.0,128.8287,128.9051,128.7236,128.8669,4801.0
2023-12-22 15:05:00,134.95,135.02,134.83,134.83,8319.0,128.886,128.9528,128.7714,128.7714,8319.0
2023-12-22 15:10:00,134.86,135.12,134.84,135.07,14155.0,128.8,129.0483,128.7809,129.0006,14155.0
2023-12-22 15:15:00,135.07,135.14,134.93,134.98,5953.0,129.0006,129.0674,128.8669,128.9146,5953.0
2023-12-22 15:20:00,134.98,135.31,134.98,135.31,9770.0,128.9146,129.2298,128.9146,129.2298,9770.0
2023-12-22 15:25:00,135.27,135.31,135.25,135.31,7585.0,129.1916,129.2298,129.1725,129.2298,7585.0
2023-12-22 15:30:00,135.35,135.43,135.19,135.23,9714.0,129.268,129.3444,129.1152,129.1534,9714.0
2023-12-22 15:35:00,135.22,135.26,135.07,135.07,9290.0,129.1438,129.1821,129.0006,129.0006,9290.0
2023-12-22 15:40:00,135.05,135.08,134.95,134.96,14997.0,128.9815,129.0101,128.886,128.8955,14997.0
2023-12-22 15:45:00,134.99,135.1,134.97,134.98,25187.0,128.9242,129.0292,128.9051,128.9146,25187.0
2023-12-22 15:50:00,135.0,135.21,135.0,135.12,33708.0,128.9337,129.1343,128.9337,129.0483,33708.0
2023-12-22 15:55:00,135.11,135.19,135.04,135.19,69067.0,129.0388,129.1152,128.9719,129.1152,69067.0
2023-12-26 09:30:00,135.19,135.38,135.15,135.34,8267.0,129.1152,129.2967,129.077,129.2585,8267.0
2023-12-26 09:35:00,135.34,135.43,134.93,135.3,2721.0,129.2585,129.3444,128.8669,129.2203,2721.0
2023-12-26 09:40:00,135.31,135.39,135.19,135.2,2500.0,129.2298,129.3062,129.1152,129.1247,2500.0
2023-12-26 09:45:00,135.11,135.32,135.11,135.21,2096.0,129.0388,129.2394,129.0388,129.1343,2096.0
2023-12-26 09:50:00,135.1,135.22,135.06,135.16,2780.0,129.0292,129.1438,128.991,129.0865,2780.0
2023-12-26 09:55:00,135.17,135.19,135.04,135.05,4685.0,129.0961,129.1152,128.9719,128.9815,4685.0
2023-12-26 10:00:00,135.15,135.23,135.05,135.05,2137.0,129.077,129.1534,128.9815,128.9815,2137.0
2023-12-26 10:05:00,135.19,135.23,135.08,135.23,2597.0,129.1152,129.1534,129.0101,129.1534,2597.0
2023-12-26 10:10:00,135.24,135.39,135.2,135.26,5013.0,129.163,129.3062,129.1247,129.1821,5013.0
2023-12-26 10:15:00,135.3,135.3,135.17,135.19,1768.0,129.2203,129.2203,129.0961,129.1152,1768.0
2023-12-26 10:20:00,135.19,135.3,135.19,135.22,2783.0,129.1152,129.2203,129.1152,129.1438,2783.0
2023-12-26 10:25:00,135.27,135.38,135.2,135.2,3753.0,129.1916,129.2967,129.1247,129.1247,3753.0
2023-12-26 10:30:00,135.21,135.28,135.14,135.21,1827.0,129.1343,129.2012,129.0674,129.1343,1827.0
2023-12-26 10:35:00,135.21,135.26,135.15,135.19,2337.0,129.1343,129.1821,129.077,129.1152,2337.0
2023-12-26 10:40:00,135.27,135.49,135.25,135.27,4289.0,129.1916,129.4017,129.1725,129.1916,4289.0
2023-12-26 10:45:00,135.25,135.25,135.17,135.19,2561.0,129.1725,129.1725,129.0961,129.1152,2561.0
2023-12-26 10:50:00,135.17,135.19,135.09,135.15,2003.0,129.0961,129.1152,129.0197,129.077,2003.0
2023-12-26 10:55:00,135.14,135.31,135.1,135.31,10453.0,129.0674,129.2298,129.0292,129.2298,10453.0
2023-12-26 11:00:00,135.32,135.37,135.02,135.09,3958.0,129.2394,129.2871,128.9528,129.0197,3958.0
2023-12-26 11:05:00,135.13,135.25,135.08,135.25,2856.0,129.0579,129.1725,129.0101,129.1725,2856.0
2023-12-26 11:10:00,135.15,135.31,135.14,135.28,2769.0,129.077,129.2298,129.0674,129.2012,2769.0
2023-12-26 11:15:00,135.28,135.29,135.13,135.19,2274.0,129.2012,129.2107,129.0579,129.1152,2274.0
2023-12-26 11:20:00,135.18,135.36,135.18,135.25,5112.0,129.1056,129.2776,129.1056,129.1725,5112.0
2023-12-26 11:25:00,135.18,135.27,135.18,135.24,1513.0,129.1056,129.1916,129.1056,129.163,1513.0
2023-12-26 11:30:00,135.22,135.31,135.22,135.27,9455.0,129.1438,129.2298,129.1438,129.1916,9455.0
2023-12-26 11:35:00,135.27,135.41,135.27,135.31,3470.0,129.1916,129.3253,129.1916,129.2298,3470.0
2023-12-26 11:40:00,135.35,135.42,135.34,135.38,3113.0,129.268,129.3349,129.2585,129.2967,3113.0
2023-12-26 11:45:00,135.36,135.42,135.32,135.35,4906.0,129.2776,129.3349,129.2394,129.268,4906.0
2023-12-26 11:50:00,135.31,135.35,135.3,135.33,3825.0,129.2298,129.268,129.2203,129.2489,3825.0
2023-12-26 11:55:00,135.35,135.46,135.31,135.46,6865.0,129.268,129.3731,129.2298,129.3731,6865.0
2023-12-26 12:00:00,135.45,135.49,135.4,135.45,4278.0,129.3635,129.4017,129.3158,129.3635,4278.0
2023-12-26 12:05:00,135.45,135.47,135.39,135.43,2683.0,129.3635,129.3826,129.3062,129.3444,2683.0
2023-12-26 12:10:00,135.44,135.49,135.43,135.49,3094.0,129.354,129.4017,129.3444,129.4017,3094.0
2023-12-26 12:15:00,135.51,135.53,135.46,135.48,2138.0,129.4208,129.4399,129.3731,129.3922,2138.0
2023-12-26 12:20:00,135.44,135.47,135.33,135.46,7808.0,129.354,129.3826,129.2489,129.3731,7808.0
2023-12-26 12:25:00,135.46,135.49,135.43,135.45,2457.0,129.3731,129.4017,129.3444,129.3635,2457.0
2023-12-26 12:30:00,135.47,135.51,135.47,135.48,2152.0,129.3826,129.4208,129.3826,129.3922,2152.0
2023-12-26 12:35:00,135.48,135.53,135.39,135.4,2687.0,129.3922,129.4399,129.3062,129.3158,2687.0
2023-12-26 12:40:00,135.43,135.45,135.39,135.45,1669.0,129.3444,129.3635,129.3062,129.3635,1669.0
2023-12-26 12:45:00,135.43,135.57,135.42,135.56,2442.0,129.3444,129.4781,129.3349,129.4686,2442.0
2023-12-26 12:50:00,135.55,135.55,135.47,135.47,1313.0,129.459,129.459,129.3826,129.3826,1313.0
2023-12-26 12:55:00,135.42,135.43,135.29,135.31,2876.0,129.3349,129.3444,129.2107,129.2298,2876.0
2023-12-26 13:00:00,135.3,135.38,135.27,135.3,6323.0,129.2203,129.2967,129.1916,129.2203,6323.0
2023-12-26 13:05:00,135.28,135.37,135.28,135.37,2534.0,129.2012,129.2871,129.2012,129.2871,2534.0
2023-12-26 13:10:00,135.37,135.49,135.37,135.42,2776.0,129.2871,129.4017,129.2871,129.3349,2776.0
2023-12-26 13:15:00,135.42,135.45,135.32,135.33,2374.0,129.3349,129.3635,129.2394,129.2489,2374.0
2023-12-26 13:20:00,135.32,135.43,135.31,135.42,3157.0,129.2394,129.3444,129.2298,129.3349,3157.0
2023-12-26 13:25:00,135.42,135.47,135.38,135.39,4732.0,129.3349,129.3826,129.2967,129.3062,4732.0
2023-12-26 13:30:00,135.39,135.41,135.2,135.32,8260.0,129.3062,129.3253,129.1247,129.2394,8260.0
2023-12-26 13:35:00,135.34,135.39,135.26,135.39,1550.0,129.2585,129.3062,129.1821,129.3062,1550.0
2023-12-26 13:40:00,135.41,135.46,135.4,135.43,2427.0,129.3253,129.3731,129.3158,129.3444,2427.0
2023-12-26 13:45:00,135.44,135.53,135.41,135.53,2830.0,129.354,129.4399,129.3253,129.4399,2830.0
2023-12-26 13:50:00,135.51,135.51,135.44,135.48,2650.0,129.4208,129.4208,129.354,129.3922,2650.0
2023-12-26 13:55:00,135.49,135.51,135.47,135.51,1675.0,129.4017,129.4208,129.3826,129.4208,1675.0
2023-12-26 14:00:00,135.51,135.6,135.5,135.55,4863.0,129.4208,129.5068,129.4113,129.459,4863.0
2023-12-26 14:05:00,135.51,135.53,135.48,135.5,1684.0,129.4208,129.4399,129.3922,129.4113,1684.0
2023-12-26 14:10:00,135.51,135.56,135.47,135.5,5043.0,129.4208,129.4686,129.3826,129.4113,5043.0
2023-12-26 14:15:00,135.5,135.54,135.47,135.53,2730.0,129.4113,129.4495,129.3826,129.4399,2730.0
2023-12-26 14:20:00,135.55,135.6,135.54,135.56,2049.0,129.459,129.5068,129.4495,129.4686,2049.0
2023-12-26 14:25:00,135.54,135.55,135.5,135.53,1600.0,129.4495,129.459,129.4113,129.4399,1600.0
2023-12-26 14:30:00,135.47,135.51,135.46,135.47,2631.0,129.3826,129.4208,129.3731,129.3826,2631.0
2023-12-26 14:35:00,135.46,135.57,135.46,135.56,2290.0,129.3731,129.4781,129.3731,129.4686,2290.0
2023-12-26 14:40:00,135.58,135.58,135.5,135.5,1900.0,129.4877,129.4877,129.4113,129.4113,1900.0
2023-12-26 14:45:00,135.52,135.61,135.52,135.58,2445.0,129.4304,129.5163,129.4304,129.4877,2445.0
2023-12-26 14:50:00,135.57,135.58,135.52,135.58,2883.0,129.4781,129.4877,129.4304,129.4877,2883.0
2023-12-26 14:55:00,135.58,135.6,135.5,135.52,4363.0,129.4877,129.5068,129.4113,129.4304,4363.0
2023-12-26 15:00:00,135.5,135.56,135.44,135.54,4432.0,129.4113,129.4686,129.354,129.4495,4432.0
2023-12-26 15:05:00,135.57,135.61,135.54,135.54,1363.0,129.4781,129.5163,129.4495,129.4495,1363.0
2023-12-26 15:10:00,135.55,135.55,135.5,135.53,2213.0,129.459,129.459,129.4113,129.4399,2213.0
2023-12-26 15:15:00,135.52,135.54,135.43,135.43,3013.0,129.4304,129.4495,129.3444,129.3444,3013.0
2023-12-26 15:20:00,135.44,135.54,135.43,135.54,6120.0,129.354,129.4495,129.3444,129.4495,6120.0
2023-12-26 15:25:00,135.54,135.73,135.54,135.61,4679.0,129.4495,129.6309,129.4495,129.5163,4679.0
2023-12-26 15:30:00,135.59,135.77,135.59,135.74,5046.0,129.4972,129.6691,129.4972,129.6405,5046.0
2023-12-26 15:35:00,135.76,135.78,135.55,135.56,5327.0,129.6596,129.6787,129.459,129.4686,5327.0
2023-12-26 15:40:00,135.53,135.6,135.53,135.59,5232.0,129.4399,129.5068,129.4399,129.4972,5232.0
2023-12-26 15:45:00,135.59,135.7,135.56,135.66,8774.0,129.4972,129.6023,129.4686,129.5641,8774.0
2023-12-26 15:50:00,135.62,135.62,135.32,135.47,47027.0,129.5259,129.5259,129.2394,129.3826,47027.0
2023-12-26 15:55:00,135.42,135.6,135.42,135.55,80779.0,129.3349,129.5068,129.3349,129.459,80779.0
2023-12-27 09:30:00,135.47,136.0,135.28,135.28,10010.0,129.3826,129.8888,129.2012,129.2012,10010.0
2023-12-27 09:35:00,135.34,135.68,135.3,135.64,983.0,129.2585,129.5832,129.2203,129.545,983.0
2023-12-27 09:40:00,135.88,135.98,135.66,135.86,1984.0,129.7742,129.8697,129.5641,129.7551,1984.0
2023-12-27 09:45:00,135.77,136.07,135.75,136.07,3566.0,129.6691,129.9557,129.65,129.9557,3566.0
2023-12-27 09:50:00,136.02,136.12,135.89,135.93,3600.0,129.9079,130.0034,129.7837,129.8219,3600.0
2023-12-27 09:55:00,135.88,135.88,135.68,135.85,769.0,129.7742,129.7742,129.5832,129.7455,769.0
2023-12-27 10:00:00,135.82,136.08,135.82,136.05,1177.0,129.7169,129.9652,129.7169,129.9366,1177.0
2023-12-27 10:05:00,135.99,135.99,135.92,135.96,791.0,129.8792,129.8792,129.8124,129.8506,791.0
2023-12-27 10:10:00,136.05,136.08,135.93,135.94,2877.0,129.9366,129.9652,129.8219,129.8315,2877.0
2023-12-27 10:15:00,135.89,136.03,135.87,135.91,4236.0,129.7837,129.9175,129.7646,129.8028,4236.0
2023-12-27 10:20:00,135.91,136.44,135.84,136.31,12053.0,129.8028,130.309,129.736,130.1849,12053.0
2023-12-27 10:25:00,136.29,136.3,136.14,136.19,2693.0,130.1658,130.1753,130.0225,130.0703,2693.0
2023-12-27 10:30:00,136.18,136.18,136.02,136.02,1188.0,130.0607,130.0607,129.9079,129.9079,1188.0
2023-12-27 10:35:00,136.02,136.1,135.95,136.06,2053.0,129.9079,129.9843,129.841,129.9461,2053.0
2023-12-27 10:40:00,136.06,136.09,135.99,136.0,4339.0,129.9461,129.9748,129.8792,129.8888,4339.0
2023-12-27 10:45:00,135.97,135.98,135.9,135.91,1200.0,129.8601,129.8697,129.7933,129.8028,1200.0
2023-12-27 10:50:00,135.87,136.02,135.87,136.01,2589.0,129.7646,129.9079,129.7646,129.8984,2589.0
2023-12-27 10:55:00,136.01,136.04,135.89,135.89,4475.0,129.8984,129.927,129.7837,129.7837,4475.0
2023-12-27 11:00:00,135.88,135.9,135.76,135.78,5898.0,129.7742,129.7933,129.6596,129.6787,5898.0
2023-12-27 11:05:00,135.83,136.0,135.83,136.0,2527.0,129.7264,129.8888,129.7264,129.8888,2527.0
2023-12-27 11:10:00,136.0,136.0,135.92,135.92,1690.0,129.8888,129.8888,129.8124,129.8124,1690.0
2023-12-27 11:15:00,135.96,136.09,135.94,136.09,2466.0,129.8506,129.9748,129.8315,129.9748,2466.0
2023-12-27 11:20:00,136.08,136.12,136.02,136.03,2594.0,129.9652,130.0034,129.9079,129.9175,2594.0
2023-12-27 11:25:00,136.09,136.1,136.0,136.07,4311.0,129.9748,129.9843,129.8888,129.9557,4311.0
2023-12-27 11:30:00,136.1,136.19,136.07,136.19,2836.0,129.9843,130.0703,129.9557,130.0703,2836.0
2023-12-27 11:35:00,136.26,136.26,136.15,136.15,1000.0,130.1371,130.1371,130.0321,130.0321,1000.0
2023-12-27 11:40:00,136.14,136.26,136.14,136.26,1109.0,130.0225,130.1371,130.0225,130.1371,1109.0
2023-12-27 11:45:00,136.21,136.26,136.19,136.19,1469.0,130.0894,130.1371,130.0703,130.0703,1469.0
2023-12-27 11:50:00,136.2,136.25,136.17,136.19,2520.0,130.0798,130.1276,130.0512,130.0703,2520.0
2023-12-27 11:55:00,136.18,136.22,136.15,136.17,1357.0,130.0607,130.0989,130.0321,130.0512,1357.0
2023-12-27 12:00:00,136.17,136.17,136.07,136.08,2555.0,130.0512,130.0512,129.9557,129.9652,2555.0
2023-12-27 12:05:00,136.12,136.13,136.06,136.11,1928.0,130.0034,130.013,129.9461,129.9939,1928.0
2023-12-27 12:10:00,136.15,136.18,136.13,136.15,1010.0,130.0321,130.0607,130.013,130.0321,1010.0
2023-12-27 12:15:00,136.08,136.09,136.06,136.06,901.0,129.9652,129.9748,129.9461,129.9461,901.0
2023-12-27 12:20:00,136.07,136.1,136.02,136.03,2050.0,129.9557,129.9843,129.9079,129.9175,2050.0
2023-12-27 12:25:00,136.01,136.03,135.99,136.03,961.0,129.8984,129.9175,129.8792,129.9175,961.0
2023-12-27 12:30:00,136.0,136.09,136.0,136.0,1938.0,129.8888,129.9748,129.8888,129.8888,1938.0
2023-12-27 12:35:00,136.03,136.03,135.92,135.92,1723.0,129.9175,129.9175,129.8124,129.8124,1723.0
2023-12-27 12:40:00,135.89,135.89,135.71,135.75,2502.0,129.7837,129.7837,129.6118,129.65,2502.0
2023-12-27 12:45:00,135.77,135.81,135.75,135.8,500.0,129.6691,129.7073,129.65,129.6978,500.0
2023-12-27 12:50:00,135.83,135.86,135.79,135.81,1304.0,129.7264,129.7551,129.6882,129.7073,1304.0
2023-12-27 12:55:00,135.82,135.82,135.73,135.78,4482.0,129.7169,129.7169,129.6309,129.6787,4482.0
2023-12-27 13:00:00,135.8,136.01,135.76,136.0,5018.0,129.6978,129.8984,129.6596,129.8888,5018.0
2023-12-27 13:05:00,136.0,136.24,135.97,136.22,8885.0,129.8888,130.118,129.8601,130.0989,8885.0
2023-12-27 13:10:00,136.19,136.24,135.97,135.97,8009.0,130.0703,130.118,129.8601,129.8601,8009.0
2023-12-27 13:15:00,135.98,136.03,135.91,136.0,3265.0,129.8697,129.9175,129.8028,129.8888,3265.0
2023-12-27 13:20:00,136.0,136.0,135.83,135.86,4965.0,129.8888,129.8888,129.7264,129.7551,4965.0
2023-12-27 13:25:00,135.81,135.84,135.79,135.84,1441.0,129.7073,129.736,129.6882,129.736,1441.0
2023-12-27 13:30:00,135.86,135.9,135.84,135.84,917.0,129.7551,129.7933,129.736,129.736,917.0
2023-12-27 13:35:00,135.79,135.79,135.78,135.78,420.0,129.6882,129.6882,129.6787,129.6787,420.0
2023-12-27 13:40:00,135.8,135.9,135.8,135.89,4110.0,129.6978,129.7933,129.6978,129.7837,4110.0
2023-12-27 13:45:00,135.87,135.87,135.82,135.83,1456.0,129.7646,129.7646,129.7169,129.7264,1456.0
2023-12-27 13:50:00,135.8,135.8,135.68,135.73,2610.0,129.6978,129.6978,129.5832,129.6309,2610.0
2023-12-27 13:55:00,135.73,135.73,135.66,135.67,1002.0,129.6309,129.6309,129.5641,129.5736,1002.0
2023-12-27 14:00:00,135.67,135.67,135.3,135.32,4939.0,129.5736,129.5736,129.2203,129.2394,4939.0
2023-12-27 14:05:00,135.3,135.48,135.27,135.4,5654.0,129.2203,129.3922,129.1916,129.3158,5654.0
2023-12-27 14:10:00,135.42,135.48,135.24,135.4,5974.0,129.3349,129.3922,129.163,129.3158,5974.0
2023-12-27 14:15:00,135.46,135.61,135.43,135.61,932.0,129.3731,129.5163,129.3444,129.5163,932.0
2023-12-27 14:20:00,135.76,135.79,135.69,135.78,2220.0,129.6596,129.6882,129.5927,129.6787,2220.0
2023-12-27 14:25:00,135.76,135.8,135.65,135.69,4454.0,129.6596,129.6978,129.5545,129.5927,4454.0
2023-12-27 14:30:00,135.68,135.69,135.55,135.55,3139.0,129.5832,129.5927,129.459,129.459,3139.0
2023-12-27 14:35:00,135.61,135.61,135.51,135.54,2025.0,129.5163,129.5163,129.4208,129.4495,2025.0
2023-12-27 14:40:00,135.51,135.57,135.51,135.57,3658.0,129.4208,129.4781,129.4208,129.4781,3658.0
2023-12-27 14:45:00,135.62,135.64,135.56,135.58,2588.0,129.5259,129.545,129.4686,129.4877,2588.0
2023-12-27 14:50:00,135.59,135.59,135.51,135.56,1438.0,129.4972,129.4972,129.4208,129.4686,1438.0
2023-12-27 14:55:00,135.56,135.67,135.55,135.67,1622.0,129.4686,129.5736,129.459,129.5736,1622.0
2023-12-27 15:00:00,135.68,135.68,135.55,135.67,5343.0,129.5832,129.5832,129.459,129.5736,5343.0
2023-12-27 15:05:00,135.68,135.84,135.62,135.77,6223.0,129.5832,129.736,129.5259,129.6691,6223.0
2023-12-27 15:10:00,135.78,135.86,135.78,135.8,2183.0,129.6787,129.7551,129.6787,129.6978,2183.0
2023-12-27 15:15:00,135.79,135.82,135.75,135.78,1821.0,129.6882,129.7169,129.65,129.6787,1821.0
2023-12-27 15:20:00,135.77,135.77,135.63,135.64,4716.0,129.6691,129.6691,129.5354,129.545,4716.0
2023-12-27 15:25:00,135.59,135.67,135.54,135.67,2745.0,129.4972,129.5736,129.4495,129.5736,2745.0
2023-12-27 15:30:00,135.64,135.75,135.59,135.73,5413.0,129.545,129.65,129.4972,129.6309,5413.0
2023-12-27 15:35:00,135.8,135.93,135.8,135.82,2587.0,129.6978,129.8219,129.6978,129.7169,2587.0
2023-12-27 15:40:00,135.83,135.83,135.59,135.59,5669.0,129.7264,129.7264,129.4972,129.4972,5669.0
2023-12-27 15:45:00,135.57,135.71,135.57,135.63,12121.0,129.4781,129.6118,129.4781,129.5354,12121.0
2023-12-27 15:50:00,135.66,135.66,135.43,135.58,28114.0,129.5641,129.5641,129.3444,129.4877,28114.0
2023-12-27 15:55:00,135.59,136.17,135.58,136.16,55128.0,129.4972,130.0512,129.4877,130.0416,55128.0
2023-12-28 09:30:00,136.1,136.32,135.99,136.0,11358.0,129.9843,130.1944,129.8792,129.8888,11358.0
2023-12-28 09:35:00,136.08,136.4,136.08,136.36,1388.0,129.9652,130.2708,129.9652,130.2326,1388.0
2023-12-28 09:40:00,136.45,136.45,135.73,135.73,7984.0,130.3186,130.3186,129.6309,129.6309,7984.0
2023-12-28 09:45:00,135.65,135.92,135.65,135.74,2746.0,129.5545,129.8124,129.5545,129.6405,2746.0
2023-12-28 09:50:00,135.73,135.89,135.73,135.88,814.0,129.6309,129.7837,129.6309,129.7742,814.0
2023-12-28 09:55:00,135.87,136.05,135.87,136.0,1300.0,129.7646,129.9366,129.7646,129.8888,1300.0
2023-12-28 10:00:00,136.0,136.03,135.91,136.03,1342.0,129.8888,129.9175,129.8028,129.9175,1342.0
2023-12-28 10:05:00,136.02,136.12,135.97,136.06,6416.0,129.9079,130.0034,129.8601,129.9461,6416.0
2023-12-28 10:10:00,136.03,136.11,135.96,136.05,3065.0,129.9175,129.9939,129.8506,129.9366,3065.0
2023-12-28 10:15:00,136.03,136.14,136.03,136.09,4090.0,129.9175,130.0225,129.9175,129.9748,4090.0
2023-12-28 10:20:00,136.11,136.14,136.06,136.11,2453.0,129.9939,130.0225,129.9461,129.9939,2453.0
2023-12-28 10:25:00,136.09,136.15,136.05,136.12,3083.0,129.9748,130.0321,129.9366,130.0034,3083.0
2023-12-28 10:30:00,136.15,136.33,136.14,136.33,18248.0,130.0321,130.204,130.0225,130.204,18248.0
2023-12-28 10:35:00,136.22,136.27,136.16,136.19,2362.0,130.0989,130.1467,130.0416,130.0703,2362.0
2023-12-28 10:40:00,136.12,136.19,136.05,136.08,1540.0,130.0034,130.0703,129.9366,129.9652,1540.0
2023-12-28 10:45:00,136.03,136.03,135.83,135.83,5637.0,129.9175,129.9175,129.7264,129.7264,5637.0
2023-12-28 10:50:00,135.85,135.85,135.66,135.66,4236.0,129.7455,129.7455,129.5641,129.5641,4236.0
2023-12-28 10:55:00,135.67,135.71,135.5,135.55,5766.0,129.5736,129.6118,129.4113,129.459,5766.0
2023-12-28 11:00:00,135.54,135.56,135.43,135.47,3094.0,129.4495,129.4686,129.3444,129.3826,3094.0
2023-12-28 11:05:00,135.4,135.45,135.24,135.45,5004.0,129.3158,129.3635,129.163,129.3635,5004.0
2023-12-28 11:10:00,135.42,135.54,135.42,135.43,5075.0,129.3349,129.4495,129.3349,129.3444,5075.0
2023-12-28 11:15:00,135.4,135.49,135.33,135.49,4554.0,129.3158,129.4017,129.2489,129.4017,4554.0
2023-12-28 11:20:00,135.48,135.57,135.47,135.49,2000.0,129.3922,129.4781,129.3826,129.4017,2000.0
2023-12-28 11:25:00,135.44,135.55,135.38,135.55,4766.0,129.354,129.459,129.2967,129.459,4766.0
2023-12-28 11:30:00,135.55,135.62,135.54,135.62,1614.0,129.459,129.5259,129.4495,129.5259,1614.0
2023-12-28 11:35:00,135.57,135.64,135.54,135.61,1655.0,129.4781,129.545,129.4495,129.5163,1655.0
2023-12-28 11:40:00,135.57,135.65,135.57,135.65,1000.0,129.4781,129.5545,129.4781,129.5545,1000.0
2023-12-28 11:45:00,135.6,135.67,135.6,135.67,2144.0,129.5068,129.5736,129.5068,129.5736,2144.0
2023-12-28 11:50:00,135.65,135.69,135.61,135.61,3140.0,129.5545,129.5927,129.5163,129.5163,3140.0
2023-12-28 11:55:00,135.6,135.61,135.55,135.55,1300.0,129.5068,129.5163,129.459,129.459,1300.0
2023-12-28 12:00:00,135.55,135.63,135.54,135.59,3879.0,129.459,129.5354,129.4495,129.4972,3879.0
2023-12-28 12:05:00,135.59,135.63,135.48,135.5,3394.0,129.4972,129.5354,129.3922,129.4113,3394.0
2023-12-28 12:10:00,135.48,135.55,135.48,135.53,1821.0,129.3922,129.459,129.3922,129.4399,1821.0
2023-12-28 12:15:00,135.53,135.67,135.53,135.67,3413.0,129.4399,129.5736,129.4399,129.5736,3413.0
2023-12-28 12:20:00,135.62,135.63,135.56,135.62,2261.0,129.5259,129.5354,129.4686,129.5259,2261.0
2023-12-28 12:25:00,135.64,135.64,135.54,135.54,470.0,129.545,129.545,129.4495,129.4495,470.0
2023-12-28 12:30:00,135.56,135.61,135.56,135.57,1400.0,129.4686,129.5163,129.4686,129.4781,1400.0
2023-12-28 12:35:00,135.58,135.6,135.57,135.6,900.0,129.4877,129.5068,129.4781,129.5068,900.0
2023-12-28 12:40:00,135.61,135.64,135.57,135.6,1950.0,129.5163,129.545,129.4781,129.5068,1950.0
2023-12-28 12:45:00,135.63,135.69,135.63,135.67,1500.0,129.5354,129.5927,129.5354,129.5736,1500.0
2023-12-28 12:50:00,135.69,135.82,135.67,135.81,1246.0,129.5927,129.7169,129.5736,129.7073,1246.0
2023-12-28 12:55:00,135.83,135.87,135.83,135.85,747.0,129.7264,129.7646,129.7264,129.7455,747.0
2023-12-28 13:00:00,135.83,135.85,135.57,135.62,5859.0,129.7264,129.7455,129.4781,129.5259,5859.0
2023-12-28 13:05:00,135.63,135.72,135.6,135.72,800.0,129.5354,129.6214,129.5068,129.6214,800.0
2023-12-28 13:10:00,135.66,135.71,135.66,135.68,571.0,129.5641,129.6118,129.5641,129.5832,571.0
2023-12-28 13:15:00,135.68,135.82,135.67,135.82,500.0,129.5832,129.7169,129.5736,129.7169,500.0
2023-12-28 13:20:00,135.8,135.87,135.79,135.87,3841.0,129.6978,129.7646,129.6882,129.7646,3841.0
2023-12-28 13:25:00,135.83,135.84,135.71,135.71,800.0,129.7264,129.736,129.6118,129.6118,800.0
2023-12-28 13:30:00,135.74,135.75,135.68,135.7,3318.0,129.6405,129.65,129.5832,129.6023,3318.0
2023-12-28 13:35:00,135.72,135.87,135.71,135.77,3337.0,129.6214,129.7646,129.6118,129.6691,3337.0
2023-12-28 13:40:00,135.76,135.76,135.59,135.6,3510.0,129.6596,129.6596,129.4972,129.5068,3510.0
2023-12-28 13:45:00,135.56,135.62,135.52,135.56,3260.0,129.4686,129.5259,129.4304,129.4686,3260.0
2023-12-28 13:50:00,135.56,135.63,135.56,135.59,3483.0,129.4686,129.5354,129.4686,129.4972,3483.0
2023-12-28 13:55:00,135.56,135.61,135.48,135.59,9237.0,129.4686,129.5163,129.3922,129.4972,9237.0
2023-12-28 14:00:00,135.56,135.59,135.49,135.5,10515.0,129.4686,129.4972,129.4017,129.4113,10515.0
2023-12-28 14:05:00,135.5,135.51,135.29,135.31,10122.0,129.4113,129.4208,129.2107,129.2298,10122.0
2023-12-28 14:10:00,135.32,135.42,135.29,135.29,17522.0,129.2394,129.3349,129.2107,129.2107,17522.0
2023-12-28 14:15:00,135.3,135.39,135.28,135.37,7807.0,129.2203,129.3062,129.2012,129.2871,7807.0
2023-12-28 14:20:00,135.36,135.48,135.34,135.48,2400.0,129.2776,129.3922,129.2585,129.3922,2400.0
2023-12-28 14:25:00,135.44,135.53,135.44,135.53,2399.0,129.354,129.4399,129.354,129.4399,2399.0
2023-12-28 14:30:00,135.55,135.63,135.47,135.52,5790.0,129.459,129.5354,129.3826,129.4304,5790.0
2023-12-28 14:35:00,135.53,135.58,135.48,135.5,1853.0,129.4399,129.4877,129.3922,129.4113,1853.0
2023-12-28 14:40:00,135.52,135.54,135.45,135.5,7926.0,129.4304,129.4495,129.3635,129.4113,7926.0
2023-12-28 14:45:00,135.47,135.48,135.26,135.43,6275.0,129.3826,129.3922,129.1821,129.3444,6275.0
2023-12-28 14:50:00,135.4,135.6,135.35,135.52,5873.0,129.3158,129.5068,129.268,129.4304,5873.0
2023-12-28 14:55:00,135.51,135.55,135.48,135.53,4001.0,129.4208,129.459,129.3922,129.4399,4001.0
2023-12-28 15:00:00,135.55,135.6,135.49,135.59,3083.0,129.459,129.5068,129.4017,129.4972,3083.0
2023-12-28 15:05:00,135.5,135.7,135.49,135.68,28982.0,129.4113,129.6023,129.4017,129.5832,28982.0
2023-12-28 15:10:00,135.69,135.77,135.41,135.57,9311.0,129.5927,129.6691,129.3253,129.4781,9311.0
2023-12-28 15:15:00,135.53,135.65,135.48,135.65,4383.0,129.4399,129.5545,129.3922,129.5545,4383.0
2023-12-28 15:20:00,135.65,135.72,135.64,135.71,2368.0,129.5545,129.6214,129.545,129.6118,2368.0
2023-12-28 15:25:00,135.66,135.66,135.5,135.58,8371.0,129.5641,129.5641,129.4113,129.4877,8371.0
2023-12-28 15:30:00,135.61,135.83,135.61,135.8,6362.0,129.5163,129.7264,129.5163,129.6978,6362.0
2023-12-28 15:35:00,135.8,135.91,135.8,135.87,9803.0,129.6978,129.8028,129.6978,129.7646,9803.0
2023-12-28 15:40:00,135.88,135.96,135.78,135.96,12875.0,129.7742,129.8506,129.6787,129.8506,12875.0
2023-12-28 15:45:00,136.0,136.03,135.91,135.92,12405.0,129.8888,129.9175,129.8028,129.8124,12405.0
2023-12-28 15:50:00,135.93,136.13,135.8,135.81,34594.0,129.8219,130.013,129.6978,129.7073,34594.0
2023-12-28 15:55:00,135.81,136.13,135.81,136.13,62107.0,129.7073,130.013,129.7073,130.013,62107.0
2023-12-29 09:30:00,134.83,135.46,134.53,135.42,20451.0,128.7714,129.3731,128.4849,129.3349,20451.0
2023-12-29 09:35:00,135.45,135.62,135.34,135.49,1710.0,129.3635,129.5259,129.2585,129.4017,1710.0
2023-12-29 09:40:00,135.43,135.51,135.32,135.41,1886.0,129.3444,129.4208,129.2394,129.3253,1886.0
2023-12-29 09:45:00,135.42,135.42,135.2,135.37,3338.0,129.3349,129.3349,129.1247,129.2871,3338.0
2023-12-29 09:50:00,135.37,135.37,135.19,135.36,6499.0,129.2871,129.2871,129.1152,129.2776,6499.0
2023-12-29 09:55:00,135.42,135.74,135.42,135.67,14512.0,129.3349,129.6405,129.3349,129.5736,14512.0
2023-12-29 10:00:00,135.66,135.9,135.66,135.74,4101.0,129.5641,129.7933,129.5641,129.6405,4101.0
2023-12-29 10:05:00,135.76,135.9,135.75,135.83,4114.0,129.6596,129.7933,129.65,129.7264,4114.0
2023-12-29 10:10:00,135.84,135.84,135.66,135.71,4144.0,129.736,129.736,129.5641,129.6118,4144.0
2023-12-29 10:15:00,135.72,135.92,135.61,135.84,7564.0,129.6214,129.8124,129.5163,129.736,7564.0
2023-12-29 10:20:00,135.88,135.96,135.77,135.8,4936.0,129.7742,129.8506,129.6691,129.6978,4936.0
2023-12-29 10:25:00,135.83,136.0,135.83,135.95,1991.0,129.7264,129.8888,129.7264,129.841,1991.0
2023-12-29 10:30:00,135.92,135.95,135.82,135.87,2728.0,129.8124,129.841,129.7169,129.7646,2728.0
2023-12-29 10:35:00,135.84,135.98,135.8,135.93,3972.0,129.736,129.8697,129.6978,129.8219,3972.0
2023-12-29 10:40:00,135.93,135.93,135.6,135.71,4618.0,129.8219,129.8219,129.5068,129.6118,4618.0
2023-12-29 10:45:00,135.71,135.71,135.38,135.59,6214.0,129.6118,129.6118,129.2967,129.4972,6214.0
2023-12-29 10:50:00,135.67,135.75,135.53,135.6,2055.0,129.5736,129.65,129.4399,129.5068,2055.0
2023-12-29 10:55:00,135.56,135.68,135.54,135.68,3100.0,129.4686,129.5832,129.4495,129.5832,3100.0
2023-12-29 11:00:00,135.68,135.92,135.67,135.79,2656.0,129.5832,129.8124,129.5736,129.6882,2656.0
2023-12-29 11:05:00,135.8,135.9,135.77,135.79,3279.0,129.6978,129.7933,129.6691,129.6882,3279.0
2023-12-29 11:10:00,135.72,135.78,135.51,135.51,4590.0,129.6214,129.6787,129.4208,129.4208,4590.0
2023-12-29 11:15:00,135.56,135.65,135.4,135.64,3047.0,129.4686,129.5545,129.3158,129.545,3047.0
2023-12-29 11:20:00,135.59,135.59,135.51,135.56,4029.0,129.4972,129.4972,129.4208,129.4686,4029.0
2023-12-29 11:25:00,135.53,135.6,135.45,135.45,4415.0,129.4399,129.5068,129.3635,129.3635,4415.0
2023-12-29 11:30:00,135.42,135.49,135.33,135.34,3791.0,129.3349,129.4017,129.2489,129.2585,3791.0
2023-12-29 11:35:00,135.31,135.4,135.23,135.34,2310.0,129.2298,129.3158,129.1534,129.2585,2310.0
2023-12-29 11:40:00,135.41,135.43,135.37,135.4,1969.0,129.3253,129.3444,129.2871,129.3158,1969.0
2023-12-29 11:45:00,135.41,135.51,135.36,135.4,5283.0,129.3253,129.4208,129.2776,129.3158,5283.0
2023-12-29 11:50:00,135.42,135.43,135.22,135.3,3175.0,129.3349,129.3444,129.1438,129.2203,3175.0
2023-12-29 11:55:00,135.34,135.37,135.17,135.23,2777.0,129.2585,129.2871,129.0961,129.1534,2777.0
2023-12-29 12:00:00,135.2,135.25,135.12,135.12,3170.0,129.1247,129.1725,129.0483,129.0483,3170.0
2023-12-29 12:05:00,135.12,135.19,135.09,135.11,3416.0,129.0483,129.1152,129.0197,129.0388,3416.0
2023-12-29 12:10:00,135.12,135.15,134.85,134.95,7655.0,129.0483,129.077,128.7905,128.886,7655.0
2023-12-29 12:15:00,134.95,135.1,134.95,135.09,3913.0,128.886,129.0292,128.886,129.0197,3913.0
2023-12-29 12:20:00,135.15,135.22,134.95,135.03,4728.0,129.077,129.1438,128.886,128.9624,4728.0
2023-12-29 12:25:00,135.04,135.09,134.99,135.08,3607.0,128.9719,129.0197,128.9242,129.0101,3607.0
2023-12-29 12:30:00,135.12,135.22,135.11,135.2,1482.0,129.0483,129.1438,129.0388,129.1247,1482.0
2023-12-29 12:35:00,135.18,135.3,135.13,135.3,3610.0,129.1056,129.2203,129.0579,129.2203,3610.0
2023-12-29 12:40:00,135.28,135.43,135.26,135.43,2506.0,129.2012,129.3444,129.1821,129.3444,2506.0
2023-12-29 12:45:00,135.39,135.43,135.29,135.29,2913.0,129.3062,129.3444,129.2107,129.2107,2913.0
2023-12-29 12:50:00,135.26,135.42,135.23,135.42,2301.0,129.1821,129.3349,129.1534,129.3349,2301.0
2023-12-29 12:55:00,135.42,135.5,135.41,135.41,5625.0,129.3349,129.4113,129.3253,129.3253,5625.0
2023-12-29 13:00:00,135.38,135.48,135.24,135.42,2383.0,129.2967,129.3922,129.163,129.3349,2383.0
2023-12-29 13:05:00,135.38,135.46,135.37,135.42,3234.0,129.2967,129.3731,129.2871,129.3349,3234.0
2023-12-29 13:10:00,135.41,135.52,135.34,135.35,3079.0,129.3253,129.4304,129.2585,129.268,3079.0
2023-12-29 13:15:00,135.3,135.35,135.22,135.28,4865.0,129.2203,129.268,129.1438,129.2012,4865.0
2023-12-29 13:20:00,135.26,135.35,135.18,135.31,6046.0,129.1821,129.268,129.1056,129.2298,6046.0
2023-12-29 13:25:00,135.24,135.32,135.23,135.25,4713.0,129.163,129.2394,129.1534,129.1725,4713.0
2023-12-29 13:30:00,135.27,135.32,135.18,135.24,2881.0,129.1916,129.2394,129.1056,129.163,2881.0
2023-12-29 13:35:00,135.23,135.32,135.2,135.31,3536.0,129.1534,129.2394,129.1247,129.2298,3536.0
2023-12-29 13:40:00,135.3,135.33,135.27,135.27,2813.0,129.2203,129.2489,129.1916,129.1916,2813.0
2023-12-29 13:45:00,135.29,135.44,135.27,135.44,1479.0,129.2107,129.354,129.1916,129.354,1479.0
2023-12-29 13:50:00,135.42,135.48,135.35,135.35,3788.0,129.3349,129.3922,129.268,129.268,3788.0
2023-12-29 13:55:00,135.31,135.35,135.28,135.28,3300.0,129.2298,129.268,129.2012,129.2012,3300.0
2023-12-29 14:00:00,135.28,135.32,135.24,135.3,12783.0,129.2012,129.2394,129.163,129.2203,12783.0
2023-12-29 14:05:00,135.29,135.36,135.27,135.29,2943.0,129.2107,129.2776,129.1916,129.2107,2943.0
2023-12-29 14:10:00,135.29,135.37,135.26,135.37,5055.0,129.2107,129.2871,129.1821,129.2871,5055.0
2023-12-29 14:15:00,135.34,135.48,135.32,135.48,3365.0,129.2585,129.3922,129.2394,129.3922,3365.0
2023-12-29 14:20:00,135.49,135.55,135.43,135.47,5624.0,129.4017,129.459,129.3444,129.3826,5624.0
2023-12-29 14:25:00,135.47,135.49,135.34,135.36,3323.0,129.3826,129.4017,129.2585,129.2776,3323.0
2023-12-29 14:30:00,135.37,135.45,135.37,135.39,3513.0,129.2871,129.3635,129.2871,129.3062,3513.0
2023-12-29 14:35:00,135.39,135.44,135.33,135.4,4000.0,129.3062,129.354,129.2489,129.3158,4000.0
2023-12-29 14:40:00,135.34,135.41,135.34,135.41,2979.0,129.2585,129.3253,129.2585,129.3253,2979.0
2023-12-29 14:45:00,135.42,135.47,135.41,135.47,3114.0,129.3349,129.3826,129.3253,129.3826,3114.0
2023-12-29 14:50:00,135.45,135.48,135.41,135.41,5788.0,129.3635,129.3922,129.3253,129.3253,5788.0
2023-12-29 14:55:00,135.4,135.54,135.38,135.53,5948.0,129.3158,129.4495,129.2967,129.4399,5948.0
2023-12-29 15:00:00,135.53,135.54,135.4,135.4,2571.0,129.4399,129.4495,129.3158,129.3158,2571.0
2023-12-29 15:05:00,135.39,135.52,135.35,135.46,11187.0,129.3062,129.4304,129.268,129.3731,11187.0
2023-12-29 15:10:00,135.47,135.49,135.38,135.42,8211.0,129.3826,129.4017,129.2967,129.3349,8211.0
2023-12-29 15:15:00,135.38,135.48,135.37,135.41,4295.0,129.2967,129.3922,129.2871,129.3253,4295.0
2023-12-29 15:20:00,135.44,135.57,135.4,135.49,4078.0,129.354,129.4781,129.3158,129.4017,4078.0
2023-12-29 15:25:00,135.49,135.61,135.46,135.57,3073.0,129.4017,129.5163,129.3731,129.4781,3073.0
2023-12-29 15:30:00,135.54,135.54,135.4,135.4,5741.0,129.4495,129.4495,129.3158,129.3158,5741.0
2023-12-29 15:35:00,135.37,135.42,135.29,135.31,7189.0,129.2871,129.3349,129.2107,129.2298,7189.0
2023-12-29 15:40:00,135.32,135.36,135.15,135.15,10810.0,129.2394,129.2776,129.077,129.077,10810.0
2023-12-29 15:45:00,135.12,135.14,135.0,135.01,19572.0,129.0483,129.0674,128.9337,128.9433,19572.0
2023-12-29 15:50:00,135.0,135.06,134.46,134.53,44953.0,128.9337,128.991,128.418,128.4849,44953.0
2023-12-29 15:55:00,134.53,134.78,134.48,134.62,109331.0,128.4849,128.7236,128.4371,128.5708,109331.0
2024-01-02 09:30:00,134.0,134.79,133.78,134.64,28613.0,127.9787,128.7332,127.7686,128.5899,28613.0
2024-01-02 09:35:00,134.44,134.73,134.07,134.18,14214.0,128.3989,128.6759,128.0455,128.1506,14214.0
2024-01-02 09:40:00,134.19,135.0,134.19,134.92,7969.0,128.1601,128.9337,128.1601,128.8573,7969.0
2024-01-02 09:45:00,135.0,135.25,134.65,134.84,18513.0,128.9337,129.1725,128.5995,128.7809,18513.0
2024-01-02 09:50:00,134.85,135.16,134.63,134.63,6030.0,128.7905,129.0865,128.5804,128.5804,6030.0
2024-01-02 09:55:00,134.55,135.09,134.55,135.03,6319.0,128.504,129.0197,128.504,128.9624,6319.0
2024-01-02 10:00:00,135.03,135.03,134.53,134.53,2827.0,128.9624,128.9624,128.4849,128.4849,2827.0
2024-01-02 10:05:00,134.54,134.81,134.54,134.73,7204.0,128.4944,128.7523,128.4944,128.6759,7204.0
2024-01-02 10:10:00,134.74,134.87,134.29,134.37,11406.0,128.6854,128.8096,128.2556,128.332,11406.0
2024-01-02 10:15:00,134.41,134.59,134.31,134.46,9223.0,128.3702,128.5422,128.2747,128.418,9223.0
2024-01-02 10:20:00,134.46,134.61,134.38,134.47,4127.0,128.418,128.5613,128.3416,128.4276,4127.0
2024-01-02 10:25:00,134.32,134.32,134.13,134.23,6593.0,128.2843,128.2843,128.1028,128.1983,6593.0
2024-01-02 10:30:00,134.15,134.17,134.03,134.07,3816.0,128.1219,128.141,128.0073,128.0455,3816.0
2024-01-02 10:35:00,134.07,134.41,134.06,134.2,13866.0,128.0455,128.3702,128.036,128.1697,13866.0
2024-01-02 10:40:00,134.25,134.7,134.22,134.66,13773.0,128.2174,128.6472,128.1888,128.609,13773.0
2024-01-02 10:45:00,134.68,134.86,134.58,134.86,7767.0,128.6281,128.8,128.5326,128.8,7767.0
2024-01-02 10:50:00,134.8,134.84,134.67,134.74,3811.0,128.7427,128.7809,128.6186,128.6854,3811.0
2024-01-02 10:55:00,134.76,134.9,134.74,134.9,6184.0,128.7045,128.8382,128.6854,128.8382,6184.0
2024-01-02 11:00:00,134.9,134.96,134.84,134.93,2618.0,128.8382,128.8955,128.7809,128.8669,2618.0
2024-01-02 11:05:00,134.88,134.93,134.68,134.81,4563.0,128.8191,128.8669,128.6281,128.7523,4563.0
2024-01-02 11:10:00,134.89,134.96,134.71,134.78,4445.0,128.8287,128.8955,128.6568,128.7236,4445.0
2024-01-02 11:15:00,134.84,134.92,134.83,134.86,1400.0,128.7809,128.8573,128.7714,128.8,1400.0
2024-01-02 11:20:00,134.91,134.95,134.74,134.8,3254.0,128.8478,128.886,128.6854,128.7427,3254.0
2024-01-02 11:25:00,134.8,134.9,134.76,134.78,2659.0,128.7427,128.8382,128.7045,128.7236,2659.0
2024-01-02 11:30:00,134.76,135.07,134.71,135.02,7404.0,128.7045,129.0006,128.6568,128.9528,7404.0
2024-01-02 11:35:00,135.01,135.02,134.78,134.81,3696.0,128.9433,128.9528,128.7236,128.7523,3696.0
2024-01-02 11:40:00,134.78,134.95,134.77,134.95,2896.0,128.7236,128.886,128.7141,128.886,2896.0
2024-01-02 11:45:00,134.94,135.08,134.92,135.06,4585.0,128.8764,129.0101,128.8573,128.991,4585.0
2024-01-02 11:50:00,135.05,135.16,134.98,135.15,6433.0,128.9815,129.0865,128.9146,129.077,6433.0
2024-01-02 11:55:00,135.14,135.17,135.08,135.15,1876.0,129.0674,129.0961,129.0101,129.077,1876.0
2024-01-02 12:00:00,135.16,135.25,135.15,135.2,4044.0,129.0865,129.1725,129.077,129.1247,4044.0
2024-01-02 12:05:00,135.2,135.2,135.01,135.07,2205.0,129.1247,129.1247,128.9433,129.0006,2205.0
2024-01-02 12:10:00,135.06,135.26,135.06,135.26,3149.0,128.991,129.1821,128.991,129.1821,3149.0
2024-01-02 12:15:00,135.23,135.36,135.18,135.31,4835.0,129.1534,129.2776,129.1056,129.2298,4835.0
2024-01-02 12:20:00,135.34,135.34,135.23,135.3,1654.0,129.2585,129.2585,129.1534,129.2203,1654.0
2024-01-02 12:25:00,135.35,135.46,135.35,135.44,2865.0,129.268,129.3731,129.268,129.354,2865.0
2024-01-02 12:30:00,135.48,135.48,135.31,135.38,2941.0,129.3922,129.3922,129.2298,129.2967,2941.0
2024-01-02 12:35:00,135.46,135.5,135.4,135.41,1500.0,129.3731,129.4113,129.3158,129.3253,1500.0
2024-01-02 12:40:00,135.44,135.49,135.2,135.24,2287.0,129.354,129.4017,129.1247,129.163,2287.0
2024-01-02 12:45:00,135.1,135.1,134.96,134.97,2124.0,129.0292,129.0292,128.8955,128.9051,2124.0
2024-01-02 12:50:00,134.99,135.04,134.94,135.04,2357.0,128.9242,128.9719,128.8764,128.9719,2357.0
2024-01-02 12:55:00,134.92,135.0,134.9,134.97,2839.0,128.8573,128.9337,128.8382,128.9051,2839.0
2024-01-02 13:00:00,134.99,134.99,134.87,134.87,2424.0,128.9242,128.9242,128.8096,128.8096,2424.0
2024-01-02 13:05:00,134.83,134.9,134.71,134.72,1762.0,128.7714,128.8382,128.6568,128.6663,1762.0
2024-01-02 13:10:00,134.72,134.88,134.72,134.88,2811.0,128.6663,128.8191,128.6663,128.8191,2811.0
2024-01-02 13:15:00,134.89,134.94,134.77,134.77,5446.0,128.8287,128.8764,128.7141,128.7141,5446.0
2024-01-02 13:20:00,134.76,134.81,134.71,134.81,1571.0,128.7045,128.7523,128.6568,128.7523,1571.0
2024-01-02 13:25:00,134.81,134.91,134.8,134.8,3899.0,128.7523,128.8478,128.7427,128.7427,3899.0
2024-01-02 13:30:00,134.66,134.66,134.48,134.58,3111.0,128.609,128.609,128.4371,128.5326,3111.0
2024-01-02 13:35:00,134.56,134.66,134.55,134.57,1400.0,128.5135,128.609,128.504,128.5231,1400.0
2024-01-02 13:40:00,134.57,134.62,134.53,134.6,3138.0,128.5231,128.5708,128.4849,128.5517,3138.0
2024-01-02 13:45:00,134.52,134.52,134.37,134.4,3357.0,128.4753,128.4753,128.332,128.3607,3357.0
2024-01-02 13:50:00,134.37,134.39,134.3,134.32,3183.0,128.332,128.3511,128.2652,128.2843,3183.0
2024-01-02 13:55:00,134.33,134.42,134.2,134.29,4661.0,128.2938,128.3798,128.1697,128.2556,4661.0
2024-01-02 14:00:00,134.27,134.39,134.19,134.39,1992.0,128.2365,128.3511,128.1601,128.3511,1992.0
2024-01-02 14:05:00,134.35,134.43,134.18,134.31,4148.0,128.3129,128.3893,128.1506,128.2747,4148.0
2024-01-02 14:10:00,134.34,134.38,134.23,134.24,3477.0,128.3034,128.3416,128.1983,128.2079,3477.0
2024-01-02 14:15:00,134.27,134.27,134.16,134.25,1792.0,128.2365,128.2365,128.1315,128.2174,1792.0
2024-01-02 14:20:00,134.26,134.36,134.23,134.24,5523.0,128.227,128.3225,128.1983,128.2079,5523.0
2024-01-02 14:25:00,134.25,134.3,134.2,134.29,3615.0,128.2174,128.2652,128.1697,128.2556,3615.0
2024-01-02 14:30:00,134.29,134.34,134.23,134.23,6047.0,128.2556,128.3034,128.1983,128.1983,6047.0
2024-01-02 14:35:00,134.23,134.32,134.23,134.28,3991.0,128.1983,128.2843,128.1983,128.2461,3991.0
2024-01-02 14:40:00,134.31,134.45,134.3,134.42,6248.0,128.2747,128.4084,128.2652,128.3798,6248.0
2024-01-02 14:45:00,134.38,134.57,134.38,134.53,26282.0,128.3416,128.5231,128.3416,128.4849,26282.0
2024-01-02 14:50:00,134.54,134.65,134.54,134.57,10545.0,128.4944,128.5995,128.4944,128.5231,10545.0
2024-01-02 14:55:00,134.55,134.56,134.5,134.53,6600.0,128.504,128.5135,128.4562,128.4849,6600.0
2024-01-02 15:00:00,134.53,134.79,134.52,134.77,7204.0,128.4849,128.7332,128.4753,128.7141,7204.0
2024-01-02 15:05:00,134.79,134.92,134.79,134.92,10894.0,128.7332,128.8573,128.7332,128.8573,10894.0
2024-01-02 15:10:00,134.93,134.94,134.85,134.89,9032.0,128.8669,128.8764,128.7905,128.8287,9032.0
2024-01-02 15:15:00,134.91,135.02,134.82,135.0,10495.0,128.8478,128.9528,128.7618,128.9337,10495.0
2024-01-02 15:20:00,134.98,134.99,134.8,134.84,22570.0,128.9146,128.9242,128.7427,128.7809,22570.0
2024-01-02 15:25:00,134.84,134.87,134.79,134.84,16591.0,128.7809,128.8096,128.7332,128.7809,16591.0
2024-01-02 15:30:00,134.82,134.87,134.77,134.84,14665.0,128.7618,128.8096,128.7141,128.7809,14665.0
2024-01-02 15:35:00,134.84,134.86,134.78,134.79,13904.0,128.7809,128.8,128.7236,128.7332,13904.0
2024-01-02 15:40:00,134.81,134.83,134.66,134.7,17753.0,128.7523,128.7714,128.609,128.6472,17753.0
2024-01-02 15:45:00,134.69,134.87,134.63,134.87,21388.0,128.6377,128.8096,128.5804,128.8096,21388.0
2024-01-02 15:50:00,134.87,135.16,134.87,135.06,36591.0,128.8096,129.0865,128.8096,128.991,36591.0
2024-01-02 15:55:00,135.06,135.43,135.06,135.3,92360.0,128.991,129.3444,128.991,129.2203,92360.0
2024-01-03 09:30:00,134.21,134.33,133.65,133.76,16958.0,128.1792,128.2938,127.6444,127.7495,16958.0
2024-01-03 09:35:00,133.74,134.36,133.67,134.22,7910.0,127.7304,128.3225,127.6635,128.1888,7910.0
2024-01-03 09:40:00,134.19,134.57,134.18,134.3,7185.0,128.1601,128.5231,128.1506,128.2652,7185.0
2024-01-03 09:45:00,134.17,134.27,133.69,133.86,13721.0,128.141,128.2365,127.6826,127.845,13721.0
2024-01-03 09:50:00,133.85,133.88,133.13,133.14,6175.0,127.8354,127.8641,127.1478,127.1573,6175.0
2024-01-03 09:55:00,133.15,133.2,132.88,133.01,10317.0,127.1669,127.2146,126.909,127.0332,10317.0
2024-01-03 10:00:00,133.03,133.67,132.95,133.66,7404.0,127.0523,127.6635,126.9759,127.6539,7404.0
2024-01-03 10:05:00,133.67,133.82,133.35,133.36,6069.0,127.6635,127.8068,127.3579,127.3674,6069.0
2024-01-03 10:10:00,133.29,133.29,133.06,133.06,3518.0,127.3006,127.3006,127.0809,127.0809,3518.0
2024-01-03 10:15:00,133.05,133.24,132.85,133.24,12127.0,127.0714,127.2528,126.8803,127.2528,12127.0
2024-01-03 10:20:00,133.25,133.32,133.11,133.22,7458.0,127.2624,127.3292,127.1287,127.2337,7458.0
2024-01-03 10:25:00,133.22,133.5,133.12,133.13,5426.0,127.2337,127.5011,127.1382,127.1478,5426.0
2024-01-03 10:30:00,133.03,133.07,132.91,132.94,6721.0,127.0523,127.0905,126.9377,126.9663,6721.0
2024-01-03 10:35:00,132.94,132.94,132.57,132.62,4620.0,126.9663,126.9663,126.6129,126.6607,4620.0
2024-01-03 10:40:00,132.54,132.58,132.36,132.58,10387.0,126.5843,126.6225,126.4124,126.6225,10387.0
2024-01-03 10:45:00,132.51,132.54,132.32,132.47,5773.0,126.5556,126.5843,126.3742,126.5174,5773.0
2024-01-03 10:50:00,132.49,132.84,132.46,132.83,9749.0,126.5365,126.8708,126.5079,126.8612,9749.0
2024-01-03 10:55:00,132.87,132.95,132.77,132.77,4000.0,126.8994,126.9759,126.8039,126.8039,4000.0
2024-01-03 11:00:00,132.81,133.1,132.81,133.05,6452.0,126.8421,127.1191,126.8421,127.0714,6452.0
2024-01-03 11:05:00,133.06,133.4,133.05,133.4,7202.0,127.0809,127.4056,127.0714,127.4056,7202.0
2024-01-03 11:10:00,133.34,133.43,133.14,133.37,21860.0,127.3483,127.4343,127.1573,127.377,21860.0
2024-01-03 11:15:00,133.41,133.44,133.21,133.4,7384.0,127.4152,127.4438,127.2242,127.4056,7384.0
2024-01-03 11:20:00,133.43,133.77,133.42,133.71,12835.0,127.4343,127.759,127.4247,127.7017,12835.0
2024-01-03 11:25:00,133.7,133.87,133.67,133.78,18242.0,127.6922,127.8545,127.6635,127.7686,18242.0
2024-01-03 11:30:00,133.69,133.69,133.39,133.58,3370.0,127.6826,127.6826,127.3961,127.5775,3370.0
2024-01-03 11:35:00,133.6,133.79,133.54,133.77,11197.0,127.5966,127.7781,127.5393,127.759,11197.0
2024-01-03 11:40:00,133.77,134.0,133.65,133.95,6773.0,127.759,127.9787,127.6444,127.9309,6773.0
2024-01-03 11:45:00,133.96,133.97,133.57,133.65,23296.0,127.9405,127.95,127.568,127.6444,23296.0
2024-01-03 11:50:00,133.7,133.71,133.53,133.53,4617.0,127.6922,127.7017,127.5298,127.5298,4617.0
2024-01-03 11:55:00,133.56,133.65,133.36,133.41,11927.0,127.5584,127.6444,127.3674,127.4152,11927.0
2024-01-03 12:00:00,133.39,133.42,133.23,133.36,4202.0,127.3961,127.4247,127.2433,127.3674,4202.0
2024-01-03 12:05:00,133.43,133.54,133.4,133.46,5247.0,127.4343,127.5393,127.4056,127.4629,5247.0
2024-01-03 12:10:00,133.41,133.42,133.25,133.25,4315.0,127.4152,127.4247,127.2624,127.2624,4315.0
2024-01-03 12:15:00,133.25,133.43,133.24,133.28,5051.0,127.2624,127.4343,127.2528,127.291,5051.0
2024-01-03 12:20:00,133.28,133.34,133.24,133.32,3091.0,127.291,127.3483,127.2528,127.3292,3091.0
2024-01-03 12:25:00,133.33,133.43,133.32,133.38,6290.0,127.3388,127.4343,127.3292,127.3865,6290.0
2024-01-03 12:30:00,133.35,133.51,133.35,133.46,5080.0,127.3579,127.5107,127.3579,127.4629,5080.0
2024-01-03 12:35:00,133.44,133.56,133.43,133.54,3561.0,127.4438,127.5584,127.4343,127.5393,3561.0
2024-01-03 12:40:00,133.55,133.66,133.5,133.5,6518.0,127.5489,127.6539,127.5011,127.5011,6518.0
2024-01-03 12:45:00,133.52,133.52,133.37,133.38,12899.0,127.5202,127.5202,127.377,127.3865,12899.0
2024-01-03 12:50:00,133.38,133.51,133.36,133.49,11521.0,127.3865,127.5107,127.3674,127.4916,11521.0
2024-01-03 12:55:00,133.49,133.69,133.49,133.61,4675.0,127.4916,127.6826,127.4916,127.6062,4675.0
2024-01-03 13:00:00,133.67,133.78,133.59,133.63,4592.0,127.6635,127.7686,127.5871,127.6253,4592.0
2024-01-03 13:05:00,133.63,133.63,133.55,133.58,1731.0,127.6253,127.6253,127.5489,127.5775,1731.0
2024-01-03 13:10:00,133.59,133.72,133.59,133.66,6628.0,127.5871,127.7113,127.5871,127.6539,6628.0
2024-01-03 13:15:00,133.67,133.71,133.58,133.59,2925.0,127.6635,127.7017,127.5775,127.5871,2925.0
2024-01-03 13:20:00,133.58,133.68,133.56,133.67,3551.0,127.5775,127.673,127.5584,127.6635,3551.0
2024-01-03 13:25:00,133.64,133.75,133.64,133.75,3829.0,127.6348,127.7399,127.6348,127.7399,3829.0
2024-01-03 13:30:00,133.75,133.76,133.63,133.64,3301.0,127.7399,127.7495,127.6253,127.6348,3301.0
2024-01-03 13:35:00,133.65,133.65,133.54,133.57,2920.0,127.6444,127.6444,127.5393,127.568,2920.0
2024-01-03 13:40:00,133.59,133.63,133.43,133.43,3383.0,127.5871,127.6253,127.4343,127.4343,3383.0
2024-01-03 13:45:00,133.44,133.59,133.43,133.5,6489.0,127.4438,127.5871,127.4343,127.5011,6489.0
2024-01-03 13:50:00,133.5,133.61,133.44,133.54,9303.0,127.5011,127.6062,127.4438,127.5393,9303.0
2024-01-03 13:55:00,133.54,133.59,133.54,133.57,4794.0,127.5393,127.5871,127.5393,127.568,4794.0
2024-01-03 14:00:00,133.53,133.82,133.45,133.5,5325.0,127.5298,127.8068,127.4534,127.5011,5325.0
2024-01-03 14:05:00,133.43,133.53,133.22,133.39,7617.0,127.4343,127.5298,127.2337,127.3961,7617.0
2024-01-03 14:10:00,133.38,133.49,133.15,133.23,3758.0,127.3865,127.4916,127.1669,127.2433,3758.0
2024-01-03 14:15:00,133.21,133.27,133.05,133.26,12107.0,127.2242,127.2815,127.0714,127.2719,12107.0
2024-01-03 14:20:00,133.24,133.24,133.06,133.19,8087.0,127.2528,127.2528,127.0809,127.2051,8087.0
2024-01-03 14:25:00,133.17,133.67,133.17,133.55,7961.0,127.186,127.6635,127.186,127.5489,7961.0
2024-01-03 14:30:00,133.58,133.65,133.31,133.36,10090.0,127.5775,127.6444,127.3197,127.3674,10090.0
2024-01-03 14:35:00,133.32,133.33,133.08,133.26,10824.0,127.3292,127.3388,127.1,127.2719,10824.0
2024-01-03 14:40:00,133.28,133.38,133.2,133.33,12016.0,127.291,127.3865,127.2146,127.3388,12016.0
2024-01-03 14:45:00,133.35,133.45,133.26,133.39,12167.0,127.3579,127.4534,127.2719,127.3961,12167.0
2024-01-03 14:50:00,133.39,133.56,133.36,133.56,10117.0,127.3961,127.5584,127.3674,127.5584,10117.0
2024-01-03 14:55:00,133.56,133.67,133.5,133.5,7707.0,127.5584,127.6635,127.5011,127.5011,7707.0
2024-01-03 15:00:00,133.48,133.48,133.24,133.31,7873.0,127.482,127.482,127.2528,127.3197,7873.0
2024-01-03 15:05:00,133.26,133.3,133.09,133.13,7921.0,127.2719,127.3101,127.1096,127.1478,7921.0
2024-01-03 15:10:00,133.13,133.3,133.07,133.28,11761.0,127.1478,127.3101,127.0905,127.291,11761.0
2024-01-03 15:15:00,133.28,133.43,133.17,133.43,18421.0,127.291,127.4343,127.186,127.4343,18421.0
2024-01-03 15:20:00,133.41,133.61,133.41,133.5,13724.0,127.4152,127.6062,127.4152,127.5011,13724.0
2024-01-03 15:25:00,133.5,133.51,133.37,133.44,7612.0,127.5011,127.5107,127.377,127.4438,7612.0
2024-01-03 15:30:00,133.41,133.63,133.41,133.63,7617.0,127.4152,127.6253,127.4152,127.6253,7617.0
2024-01-03 15:35:00,133.65,133.71,133.47,133.71,9704.0,127.6444,127.7017,127.4725,127.7017,9704.0
2024-01-03 15:40:00,133.66,133.7,133.51,133.52,10824.0,127.6539,127.6922,127.5107,127.5202,10824.0
2024-01-03 15:45:00,133.48,133.62,133.42,133.42,28508.0,127.482,127.6157,127.4247,127.4247,28508.0
2024-01-03 15:50:00,133.4,133.46,133.17,133.3,52666.0,127.4056,127.4629,127.186,127.3101,52666.0
2024-01-03 15:55:00,133.3,133.79,133.3,133.49,147874.0,127.3101,127.7781,127.3101,127.4916,147874.0
2024-01-04 09:30:00,133.1,133.68,133.0,133.3,16659.0,127.1191,127.673,127.0236,127.3101,16659.0
2024-01-04 09:35:00,133.68,134.13,133.29,133.76,5035.0,127.673,128.1028,127.3006,127.7495,5035.0
2024-01-04 09:40:00,133.81,134.12,133.69,133.92,1400.0,127.7972,128.0933,127.6826,127.9023,1400.0
2024-01-04 09:45:00,133.75,133.89,133.69,133.69,2261.0,127.7399,127.8736,127.6826,127.6826,2261.0
2024-01-04 09:50:00,133.7,133.73,133.42,133.64,4028.0,127.6922,127.7208,127.4247,127.6348,4028.0
2024-01-04 09:55:00,133.71,133.8,133.61,133.64,8128.0,127.7017,127.7877,127.6062,127.6348,8128.0
2024-01-04 10:00:00,133.64,133.88,133.53,133.72,6330.0,127.6348,127.8641,127.5298,127.7113,6330.0
2024-01-04 10:05:00,133.66,133.75,133.53,133.67,3465.0,127.6539,127.7399,127.5298,127.6635,3465.0
2024-01-04 10:10:00,133.71,133.76,133.65,133.75,3807.0,127.7017,127.7495,127.6444,127.7399,3807.0
2024-01-04 10:15:00,133.75,133.88,133.66,133.82,1909.0,127.7399,127.8641,127.6539,127.8068,1909.0
2024-01-04 10:20:00,133.88,133.91,133.72,133.74,4830.0,127.8641,127.8927,127.7113,127.7304,4830.0
2024-01-04 10:25:00,133.74,133.92,133.74,133.87,3744.0,127.7304,127.9023,127.7304,127.8545,3744.0
2024-01-04 10:30:00,133.94,134.04,133.7,133.87,8889.0,127.9214,128.0169,127.6922,127.8545,8889.0
2024-01-04 10:35:00,133.88,133.95,133.8,133.8,3723.0,127.8641,127.9309,127.7877,127.7877,3723.0
2024-01-04 10:40:00,133.81,133.88,133.74,133.78,7535.0,127.7972,127.8641,127.7304,127.7686,7535.0
2024-01-04 10:45:00,133.84,133.87,133.74,133.74,2876.0,127.8259,127.8545,127.7304,127.7304,2876.0
2024-01-04 10:50:00,133.76,133.77,133.66,133.67,4539.0,127.7495,127.759,127.6539,127.6635,4539.0
2024-01-04 10:55:00,133.7,133.7,133.55,133.59,5203.0,127.6922,127.6922,127.5489,127.5871,5203.0
2024-01-04 11:00:00,133.59,133.62,133.47,133.47,5027.0,127.5871,127.6157,127.4725,127.4725,5027.0
2024-01-04 11:05:00,133.46,133.59,133.43,133.58,5068.0,127.4629,127.5871,127.4343,127.5775,5068.0
2024-01-04 11:10:00,133.62,133.66,133.52,133.56,12220.0,127.6157,127.6539,127.5202,127.5584,12220.0
2024-01-04 11:15:00,133.63,133.63,133.34,133.36,4477.0,127.6253,127.6253,127.3483,127.3674,4477.0
2024-01-04 11:20:00,133.4,133.41,133.29,133.31,780.0,127.4056,127.4152,127.3006,127.3197,780.0
2024-01-04 11:25:00,133.31,133.49,133.31,133.42,2733.0,127.3197,127.4916,127.3197,127.4247,2733.0
2024-01-04 11:30:00,133.42,133.42,133.12,133.15,7255.0,127.4247,127.4247,127.1382,127.1669,7255.0
2024-01-04 11:35:00,133.16,133.46,133.16,133.44,8782.0,127.1764,127.4629,127.1764,127.4438,8782.0
2024-01-04 11:40:00,133.44,133.48,133.36,133.44,21624.0,127.4438,127.482,127.3674,127.4438,21624.0
2024-01-04 11:45:00,133.42,133.44,133.05,133.11,23595.0,127.4247,127.4438,127.0714,127.1287,23595.0
2024-01-04 11:50:00,133.09,133.09,132.97,132.97,8871.0,127.1096,127.1096,126.995,126.995,8871.0
2024-01-04 11:55:00,133.0,133.16,132.99,133.01,18066.0,127.0236,127.1764,127.0141,127.0332,18066.0
2024-01-04 12:00:00,133.01,133.07,132.9,132.92,5220.0,127.0332,127.0905,126.9281,126.9472,5220.0
2024-01-04 12:05:00,132.96,133.06,132.94,132.97,3895.0,126.9854,127.0809,126.9663,126.995,3895.0
2024-01-04 12:10:00,132.98,133.0,132.81,132.81,5038.0,127.0045,127.0236,126.8421,126.8421,5038.0
2024-01-04 12:15:00,132.79,132.84,132.68,132.72,12502.0,126.823,126.8708,126.718,126.7562,12502.0
2024-01-04 12:20:00,132.74,132.79,132.66,132.66,1200.0,126.7753,126.823,126.6989,126.6989,1200.0
2024-01-04 12:25:00,132.73,132.74,132.56,132.56,4515.0,126.7657,126.7753,126.6034,126.6034,4515.0
2024-01-04 12:30:00,132.51,132.53,132.28,132.28,2719.0,126.5556,126.5747,126.336,126.336,2719.0
2024-01-04 12:35:00,132.26,132.57,132.25,132.56,8487.0,126.3169,126.6129,126.3073,126.6034,8487.0
2024-01-04 12:40:00,132.55,132.74,132.5,132.54,7021.0,126.5938,126.7753,126.5461,126.5843,7021.0
2024-01-04 12:45:00,132.53,132.55,132.46,132.53,3952.0,126.5747,126.5938,126.5079,126.5747,3952.0
2024-01-04 12:50:00,132.54,132.61,132.5,132.61,1907.0,126.5843,126.6511,126.5461,126.6511,1907.0
2024-01-04 12:55:00,132.56,132.6,132.45,132.5,4191.0,126.6034,126.6416,126.4983,126.5461,4191.0
2024-01-04 13:00:00,132.48,132.53,132.4,132.45,2508.0,126.527,126.5747,126.4506,126.4983,2508.0
2024-01-04 13:05:00,132.43,132.6,132.43,132.46,10147.0,126.4792,126.6416,126.4792,126.5079,10147.0
2024-01-04 13:10:00,132.53,132.53,132.35,132.46,6842.0,126.5747,126.5747,126.4028,126.5079,6842.0
2024-01-04 13:15:00,132.46,132.53,132.43,132.45,6261.0,126.5079,126.5747,126.4792,126.4983,6261.0
2024-01-04 13:20:00,132.42,132.43,132.3,132.34,4369.0,126.4697,126.4792,126.3551,126.3933,4369.0
2024-01-04 13:25:00,132.32,132.42,132.23,132.23,7701.0,126.3742,126.4697,126.2882,126.2882,7701.0
2024-01-04 13:30:00,132.27,132.29,132.18,132.24,6928.0,126.3264,126.3455,126.2405,126.2978,6928.0
2024-01-04 13:35:00,132.23,132.28,132.2,132.25,6024.0,126.2882,126.336,126.2596,126.3073,6024.0
2024-01-04 13:40:00,132.27,132.47,132.24,132.45,15231.0,126.3264,126.5174,126.2978,126.4983,15231.0
2024-01-04 13:45:00,132.45,132.57,132.45,132.56,12434.0,126.4983,126.6129,126.4983,126.6034,12434.0
2024-01-04 13:50:00,132.55,132.57,132.43,132.57,4379.0,126.5938,126.6129,126.4792,126.6129,4379.0
2024-01-04 13:55:00,132.56,132.75,132.47,132.75,4174.0,126.6034,126.7848,126.5174,126.7848,4174.0
2024-01-04 14:00:00,132.71,132.77,132.66,132.71,3908.0,126.7466,126.8039,126.6989,126.7466,3908.0
2024-01-04 14:05:00,132.68,132.89,132.61,132.89,5531.0,126.718,126.9185,126.6511,126.9185,5531.0
2024-01-04 14:10:00,132.89,132.89,132.71,132.72,5580.0,126.9185,126.9185,126.7466,126.7562,5580.0
2024-01-04 14:15:00,132.68,132.7,132.53,132.56,4524.0,126.718,126.7371,126.5747,126.6034,4524.0
2024-01-04 14:20:00,132.55,132.62,132.47,132.48,8050.0,126.5938,126.6607,126.5174,126.527,8050.0
2024-01-04 14:25:00,132.47,132.6,132.42,132.54,5166.0,126.5174,126.6416,126.4697,126.5843,5166.0
2024-01-04 14:30:00,132.52,132.52,132.3,132.32,5632.0,126.5652,126.5652,126.3551,126.3742,5632.0
2024-01-04 14:35:00,132.35,132.41,132.3,132.34,4741.0,126.4028,126.4601,126.3551,126.3933,4741.0
2024-01-04 14:40:00,132.32,132.32,132.18,132.2,4984.0,126.3742,126.3742,126.2405,126.2596,4984.0
2024-01-04 14:45:00,132.2,132.32,132.17,132.31,7612.0,126.2596,126.3742,126.2309,126.3646,7612.0
2024-01-04 14:50:00,132.35,132.45,132.22,132.22,5894.0,126.4028,126.4983,126.2787,126.2787,5894.0
2024-01-04 14:55:00,132.23,132.29,132.14,132.17,6558.0,126.2882,126.3455,126.2023,126.2309,6558.0
2024-01-04 15:00:00,132.17,132.19,132.03,132.19,9030.0,126.2309,126.25,126.0972,126.25,9030.0
2024-01-04 15:05:00,132.2,132.44,132.2,132.39,10271.0,126.2596,126.4888,126.2596,126.441,10271.0
2024-01-04 15:10:00,132.39,132.43,132.34,132.35,15275.0,126.441,126.4792,126.3933,126.4028,15275.0
2024-01-04 15:15:00,132.36,132.53,132.33,132.43,16498.0,126.4124,126.5747,126.3837,126.4792,16498.0
2024-01-04 15:20:00,132.41,132.41,132.29,132.29,5935.0,126.4601,126.4601,126.3455,126.3455,5935.0
2024-01-04 15:25:00,132.29,132.4,132.23,132.38,10738.0,126.3455,126.4506,126.2882,126.4315,10738.0
2024-01-04 15:30:00,132.39,132.63,132.38,132.56,11046.0,126.441,126.6702,126.4315,126.6034,11046.0
2024-01-04 15:35:00,132.56,132.61,132.49,132.56,11245.0,126.6034,126.6511,126.5365,126.6034,11245.0
2024-01-04 15:40:00,132.6,132.63,132.41,132.53,9836.0,126.6416,126.6702,126.4601,126.5747,9836.0
2024-01-04 15:45:00,132.53,132.61,132.24,132.25,18562.0,126.5747,126.6511,126.2978,126.3073,18562.0
2024-01-04 15:50:00,132.2,132.23,131.74,131.74,49242.0,126.2596,126.2882,125.8202,125.8202,49242.0
2024-01-04 15:55:00,131.74,131.88,131.57,131.77,112322.0,125.8202,125.9539,125.6579,125.8489,112322.0
2024-01-05 09:30:00,130.88,131.55,130.58,131.54,18099.0,124.9989,125.6388,124.7123,125.6292,18099.0
2024-01-05 09:35:00,131.54,131.78,131.54,131.72,1405.0,125.6292,125.8584,125.6292,125.8011,1405.0
2024-01-05 09:40:00,131.63,131.82,131.35,131.64,5663.0,125.7152,125.8966,125.4477,125.7247,5663.0
2024-01-05 09:45:00,131.49,131.63,131.44,131.58,14062.0,125.5815,125.7152,125.5337,125.6674,14062.0
2024-01-05 09:50:00,131.58,131.9,131.42,131.89,6375.0,125.6674,125.973,125.5146,125.9635,6375.0
2024-01-05 09:55:00,131.86,132.02,131.6,131.65,13075.0,125.9348,126.0876,125.6865,125.7343,13075.0
2024-01-05 10:00:00,131.7,132.28,131.7,132.28,4748.0,125.782,126.336,125.782,126.336,4748.0
2024-01-05 10:05:00,132.33,132.79,132.25,132.63,9567.0,126.3837,126.823,126.3073,126.6702,9567.0
2024-01-05 10:10:00,132.69,132.81,132.46,132.56,9760.0,126.7275,126.8421,126.5079,126.6034,9760.0
2024-01-05 10:15:00,132.4,132.48,132.23,132.47,4827.0,126.4506,126.527,126.2882,126.5174,4827.0
2024-01-05 10:20:00,132.4,132.76,132.39,132.67,3336.0,126.4506,126.7944,126.441,126.7084,3336.0
2024-01-05 10:25:00,132.76,132.84,132.61,132.61,3979.0,126.7944,126.8708,126.6511,126.6511,3979.0
2024-01-05 10:30:00,132.6,132.89,132.57,132.87,3500.0,126.6416,126.9185,126.6129,126.8994,3500.0
2024-01-05 10:35:00,132.91,132.91,132.67,132.74,6365.0,126.9377,126.9377,126.7084,126.7753,6365.0
2024-01-05 10:40:00,132.7,132.7,132.55,132.63,5218.0,126.7371,126.7371,126.5938,126.6702,5218.0
2024-01-05 10:45:00,132.62,132.66,132.45,132.45,4240.0,126.6607,126.6989,126.4983,126.4983,4240.0
2024-01-05 10:50:00,132.44,132.6,132.37,132.55,4870.0,126.4888,126.6416,126.4219,126.5938,4870.0
2024-01-05 10:55:00,132.57,132.79,132.55,132.76,7146.0,126.6129,126.823,126.5938,126.7944,7146.0
2024-01-05 11:00:00,132.76,132.78,132.49,132.49,4237.0,126.7944,126.8135,126.5365,126.5365,4237.0
2024-01-05 11:05:00,132.45,132.47,132.25,132.44,7901.0,126.4983,126.5174,126.3073,126.4888,7901.0
2024-01-05 11:10:00,132.39,132.49,132.31,132.43,13670.0,126.441,126.5365,126.3646,126.4792,13670.0
2024-01-05 11:15:00,132.43,132.56,132.1,132.17,11809.0,126.4792,126.6034,126.164,126.2309,11809.0
2024-01-05 11:20:00,132.16,132.25,131.99,131.99,14690.0,126.2214,126.3073,126.059,126.059,14690.0
2024-01-05 11:25:00,131.92,131.92,131.52,131.65,8566.0,125.9921,125.9921,125.6101,125.7343,8566.0
2024-01-05 11:30:00,131.67,131.67,131.48,131.54,9627.0,125.7534,125.7534,125.5719,125.6292,9627.0
2024-01-05 11:35:00,131.5,131.5,131.22,131.27,5815.0,125.591,125.591,125.3236,125.3713,5815.0
2024-01-05 11:40:00,131.27,131.31,131.11,131.11,3907.0,125.3713,125.4095,125.2185,125.2185,3907.0
2024-01-05 11:45:00,131.08,131.18,130.94,131.02,7784.0,125.1899,125.2854,125.0562,125.1326,7784.0
2024-01-05 11:50:00,131.06,131.23,131.06,131.23,9509.0,125.1708,125.3331,125.1708,125.3331,9509.0
2024-01-05 11:55:00,131.18,131.26,131.15,131.18,12441.0,125.2854,125.3618,125.2567,125.2854,12441.0
2024-01-05 12:00:00,131.18,131.21,131.02,131.09,7009.0,125.2854,125.314,125.1326,125.1994,7009.0
2024-01-05 12:05:00,131.11,131.16,130.71,130.77,7393.0,125.2185,125.2663,124.8365,124.8938,7393.0
2024-01-05 12:10:00,130.71,130.85,130.68,130.8,4522.0,124.8365,124.9702,124.8079,124.9225,4522.0
2024-01-05 12:15:00,130.8,130.84,130.72,130.77,3502.0,124.9225,124.9607,124.8461,124.8938,3502.0
2024-01-05 12:20:00,130.79,130.83,130.7,130.7,4841.0,124.9129,124.9511,124.827,124.827,4841.0
2024-01-05 12:25:00,130.69,130.74,130.61,130.63,9946.0,124.8174,124.8652,124.741,124.7601,9946.0
2024-01-05 12:30:00,130.64,130.68,130.51,130.51,4947.0,124.7697,124.8079,124.6455,124.6455,4947.0
2024-01-05 12:35:00,130.52,130.72,130.51,130.57,4097.0,124.655,124.8461,124.6455,124.7028,4097.0
2024-01-05 12:40:00,130.58,130.74,130.58,130.58,4256.0,124.7123,124.8652,124.7123,124.7123,4256.0
2024-01-05 12:45:00,130.6,130.63,130.43,130.47,11067.0,124.7315,124.7601,124.5691,124.6073,11067.0
2024-01-05 12:50:00,130.44,130.59,130.44,130.46,2232.0,124.5786,124.7219,124.5786,124.5977,2232.0
2024-01-05 12:55:00,130.43,130.44,130.3,130.36,8228.0,124.5691,124.5786,124.4449,124.5022,8228.0
2024-01-05 13:00:00,130.3,130.3,130.09,130.11,5326.0,124.4449,124.4449,124.2444,124.2635,5326.0
2024-01-05 13:05:00,130.12,130.18,130.09,130.14,1860.0,124.273,124.3303,124.2444,124.2921,1860.0
2024-01-05 13:10:00,130.13,130.23,130.0,130.15,16798.0,124.2826,124.3781,124.1584,124.3017,16798.0
2024-01-05 13:15:00,130.17,130.17,130.04,130.06,5780.0,124.3208,124.3208,124.1966,124.2157,5780.0
2024-01-05 13:20:00,130.03,130.27,130.03,130.27,5900.0,124.1871,124.4163,124.1871,124.4163,5900.0
2024-01-05 13:25:00,130.27,130.55,130.26,130.55,3659.0,124.4163,124.6837,124.4067,124.6837,3659.0
2024-01-05 13:30:00,130.6,130.74,130.54,130.58,10978.0,124.7315,124.8652,124.6741,124.7123,10978.0
2024-01-05 13:35:00,130.64,130.71,130.57,130.67,14874.0,124.7697,124.8365,124.7028,124.7983,14874.0
2024-01-05 13:40:00,130.68,130.74,130.64,130.65,5593.0,124.8079,124.8652,124.7697,124.7792,5593.0
2024-01-05 13:45:00,130.65,130.71,130.62,130.62,4815.0,124.7792,124.8365,124.7506,124.7506,4815.0
2024-01-05 13:50:00,130.64,130.64,130.54,130.64,3752.0,124.7697,124.7697,124.6741,124.7697,3752.0
2024-01-05 13:55:00,130.62,130.7,130.61,130.63,2908.0,124.7506,124.827,124.741,124.7601,2908.0
2024-01-05 14:00:00,130.67,130.74,130.62,130.74,4933.0,124.7983,124.8652,124.7506,124.8652,4933.0
2024-01-05 14:05:00,130.72,131.03,130.72,131.03,2531.0,124.8461,125.1421,124.8461,125.1421,2531.0
2024-01-05 14:10:00,131.09,131.18,131.01,131.04,5134.0,125.1994,125.2854,125.123,125.1517,5134.0
2024-01-05 14:15:00,131.04,131.11,130.8,130.84,3476.0,125.1517,125.2185,124.9225,124.9607,3476.0
2024-01-05 14:20:00,130.86,131.1,130.85,131.02,2206.0,124.9798,125.209,124.9702,125.1326,2206.0
2024-01-05 14:25:00,130.98,130.98,130.86,130.93,2397.0,125.0944,125.0944,124.9798,125.0466,2397.0
2024-01-05 14:30:00,130.93,131.0,130.9,130.92,4488.0,125.0466,125.1135,125.018,125.0371,4488.0
2024-01-05 14:35:00,130.95,131.03,130.83,130.83,3648.0,125.0657,125.1421,124.9511,124.9511,3648.0
2024-01-05 14:40:00,130.8,130.9,130.79,130.81,3147.0,124.9225,125.018,124.9129,124.932,3147.0
2024-01-05 14:45:00,130.79,130.81,130.67,130.69,6007.0,124.9129,124.932,124.7983,124.8174,6007.0
2024-01-05 14:50:00,130.71,130.71,130.49,130.5,6579.0,124.8365,124.8365,124.6264,124.6359,6579.0
2024-01-05 14:55:00,130.53,130.55,130.34,130.41,5851.0,124.6646,124.6837,124.4831,124.55,5851.0
2024-01-05 15:00:00,130.38,130.55,130.34,130.55,7927.0,124.5213,124.6837,124.4831,124.6837,7927.0
2024-01-05 15:05:00,130.57,130.75,130.54,130.55,8802.0,124.7028,124.8747,124.6741,124.6837,8802.0
2024-01-05 15:10:00,130.61,130.81,130.53,130.71,7671.0,124.741,124.932,124.6646,124.8365,7671.0
2024-01-05 15:15:00,130.66,130.66,130.49,130.5,5152.0,124.7888,124.7888,124.6264,124.6359,5152.0
2024-01-05 15:20:00,130.58,130.61,130.49,130.5,3613.0,124.7123,124.741,124.6264,124.6359,3613.0
2024-01-05 15:25:00,130.46,130.52,130.34,130.52,11119.0,124.5977,124.655,124.4831,124.655,11119.0
2024-01-05 15:30:00,130.43,130.55,130.35,130.44,15312.0,124.5691,124.6837,124.4927,124.5786,15312.0
2024-01-05 15:35:00,130.45,130.66,130.45,130.63,11097.0,124.5882,124.7888,124.5882,124.7601,11097.0
2024-01-05 15:40:00,130.63,130.83,130.52,130.83,11575.0,124.7601,124.9511,124.655,124.9511,11575.0
2024-01-05 15:45:00,130.83,130.93,130.74,130.87,14835.0,124.9511,125.0466,124.8652,124.9893,14835.0
2024-01-05 15:50:00,130.85,130.96,130.68,130.96,35758.0,124.9702,125.0753,124.8079,125.0753,35758.0
2024-01-05 15:55:00,130.97,131.08,130.76,130.8,86097.0,125.0848,125.1899,124.8843,124.9225,86097.0
2024-01-08 09:30:00,130.47,130.82,130.28,130.82,14010.0,124.6073,124.9416,124.4258,124.9416,14010.0
2024-01-08 09:35:00,131.0,131.04,130.64,131.04,3351.0,125.1135,125.1517,124.7697,125.1517,3351.0
2024-01-08 09:40:00,131.06,131.3,130.72,131.03,3698.0,125.1708,125.4,124.8461,125.1421,3698.0
2024-01-08 09:45:00,131.35,131.48,131.23,131.23,3384.0,125.4477,125.5719,125.3331,125.3331,3384.0
2024-01-08 09:50:00,131.33,131.68,131.32,131.44,8619.0,125.4286,125.7629,125.4191,125.5337,8619.0
2024-01-08 09:55:00,131.4,131.74,131.32,131.69,5962.0,125.4955,125.8202,125.4191,125.7725,5962.0
2024-01-08 10:00:00,131.61,132.08,131.61,132.02,8155.0,125.6961,126.1449,125.6961,126.0876,8155.0
2024-01-08 10:05:00,131.98,132.28,131.94,132.13,3363.0,126.0494,126.336,126.0112,126.1927,3363.0
2024-01-08 10:10:00,132.13,132.17,132.0,132.09,6755.0,126.1927,126.2309,126.0685,126.1545,6755.0
2024-01-08 10:15:00,132.08,132.19,131.92,131.97,7705.0,126.1449,126.25,125.9921,126.0399,7705.0
2024-01-08 10:20:00,131.94,131.97,131.67,131.75,4333.0,126.0112,126.0399,125.7534,125.8298,4333.0
2024-01-08 10:25:00,131.74,131.92,131.65,131.89,4141.0,125.8202,125.9921,125.7343,125.9635,4141.0
2024-01-08 10:30:00,131.91,132.03,131.79,131.88,5007.0,125.9826,126.0972,125.868,125.9539,5007.0
2024-01-08 10:35:00,131.87,131.87,131.7,131.83,2766.0,125.9444,125.9444,125.782,125.9062,2766.0
2024-01-08 10:40:00,131.83,131.91,131.81,131.91,8415.0,125.9062,125.9826,125.8871,125.9826,8415.0
2024-01-08 10:45:00,131.94,132.36,131.94,132.35,16451.0,126.0112,126.4124,126.0112,126.4028,16451.0
2024-01-08 10:50:00,132.35,132.41,132.18,132.39,9389.0,126.4028,126.4601,126.2405,126.441,9389.0
2024-01-08 10:55:00,132.4,132.62,132.4,132.48,4890.0,126.4506,126.6607,126.4506,126.527,4890.0
2024-01-08 11:00:00,132.51,132.57,132.37,132.41,6649.0,126.5556,126.6129,126.4219,126.4601,6649.0
2024-01-08 11:05:00,132.36,132.54,132.33,132.47,3805.0,126.4124,126.5843,126.3837,126.5174,3805.0
2024-01-08 11:10:00,132.47,132.49,132.25,132.38,6641.0,126.5174,126.5365,126.3073,126.4315,6641.0
2024-01-08 11:15:00,132.36,132.5,132.36,132.5,4141.0,126.4124,126.5461,126.4124,126.5461,4141.0
2024-01-08 11:20:00,132.51,132.59,132.38,132.51,8207.0,126.5556,126.632,126.4315,126.5556,8207.0
2024-01-08 11:25:00,132.51,132.7,132.49,132.59,8266.0,126.5556,126.7371,126.5365,126.632,8266.0
2024-01-08 11:30:00,132.54,132.65,132.47,132.64,9794.0,126.5843,126.6893,126.5174,126.6798,9794.0
2024-01-08 11:35:00,132.66,132.79,132.62,132.79,6043.0,126.6989,126.823,126.6607,126.823,6043.0
2024-01-08 11:40:00,132.72,132.73,132.5,132.5,4837.0,126.7562,126.7657,126.5461,126.5461,4837.0
2024-01-08 11:45:00,132.5,132.56,132.43,132.52,7204.0,126.5461,126.6034,126.4792,126.5652,7204.0
2024-01-08 11:50:00,132.53,132.67,132.51,132.66,1860.0,126.5747,126.7084,126.5556,126.6989,1860.0
2024-01-08 11:55:00,132.7,132.7,132.55,132.65,2505.0,126.7371,126.7371,126.5938,126.6893,2505.0
2024-01-08 12:00:00,132.69,132.71,132.57,132.69,5378.0,126.7275,126.7466,126.6129,126.7275,5378.0
2024-01-08 12:05:00,132.66,132.67,132.56,132.62,2898.0,126.6989,126.7084,126.6034,126.6607,2898.0
2024-01-08 12:10:00,132.61,132.66,132.6,132.66,3562.0,126.6511,126.6989,126.6416,126.6989,3562.0
2024-01-08 12:15:00,132.67,132.76,132.65,132.67,5017.0,126.7084,126.7944,126.6893,126.7084,5017.0
2024-01-08 12:20:00,132.67,132.82,132.6,132.82,15081.0,126.7084,126.8517,126.6416,126.8517,15081.0
2024-01-08 12:25:00,132.82,132.82,132.73,132.75,5394.0,126.8517,126.8517,126.7657,126.7848,5394.0
2024-01-08 12:30:00,132.78,132.89,132.69,132.85,6209.0,126.8135,126.9185,126.7275,126.8803,6209.0
2024-01-08 12:35:00,132.85,132.87,132.8,132.8,931.0,126.8803,126.8994,126.8326,126.8326,931.0
2024-01-08 12:40:00,132.82,132.86,132.79,132.82,1300.0,126.8517,126.8899,126.823,126.8517,1300.0
2024-01-08 12:45:00,132.83,132.97,132.83,132.95,2960.0,126.8612,126.995,126.8612,126.9759,2960.0
2024-01-08 12:50:00,132.97,133.04,132.95,133.04,2147.0,126.995,127.0618,126.9759,127.0618,2147.0
2024-01-08 12:55:00,133.03,133.07,132.93,132.93,4173.0,127.0523,127.0905,126.9568,126.9568,4173.0
2024-01-08 13:00:00,132.98,133.06,132.98,133.05,15228.0,127.0045,127.0809,127.0045,127.0714,15228.0
2024-01-08 13:05:00,133.06,133.1,133.0,133.0,5000.0,127.0809,127.1191,127.0236,127.0236,5000.0
2024-01-08 13:10:00,133.0,133.07,132.94,133.03,3703.0,127.0236,127.0905,126.9663,127.0523,3703.0
2024-01-08 13:15:00,133.01,133.03,132.98,132.98,3289.0,127.0332,127.0523,127.0045,127.0045,3289.0
2024-01-08 13:20:00,133.01,133.04,133.01,133.02,2525.0,127.0332,127.0618,127.0332,127.0427,2525.0
2024-01-08 13:25:00,133.01,133.01,132.89,132.92,3751.0,127.0332,127.0332,126.9185,126.9472,3751.0
2024-01-08 13:30:00,132.89,132.92,132.81,132.81,2975.0,126.9185,126.9472,126.8421,126.8421,2975.0
2024-01-08 13:35:00,132.81,132.81,132.69,132.76,4264.0,126.8421,126.8421,126.7275,126.7944,4264.0
2024-01-08 13:40:00,132.75,133.0,132.71,132.95,15840.0,126.7848,127.0236,126.7466,126.9759,15840.0
2024-01-08 13:45:00,132.94,133.03,132.84,132.91,6985.0,126.9663,127.0523,126.8708,126.9377,6985.0
2024-01-08 13:50:00,132.9,132.97,132.82,132.97,4123.0,126.9281,126.995,126.8517,126.995,4123.0
2024-01-08 13:55:00,132.94,133.02,132.94,133.0,950.0,126.9663,127.0427,126.9663,127.0236,950.0
2024-01-08 14:00:00,133.07,133.27,133.03,133.24,18391.0,127.0905,127.2815,127.0523,127.2528,18391.0
2024-01-08 14:05:00,133.17,133.32,133.12,133.31,3749.0,127.186,127.3292,127.1382,127.3197,3749.0
2024-01-08 14:10:00,133.32,133.57,133.31,133.56,3690.0,127.3292,127.568,127.3197,127.5584,3690.0
2024-01-08 14:15:00,133.54,133.62,133.39,133.41,2777.0,127.5393,127.6157,127.3961,127.4152,2777.0
2024-01-08 14:20:00,133.39,133.51,133.35,133.51,2218.0,127.3961,127.5107,127.3579,127.5107,2218.0
2024-01-08 14:25:00,133.53,133.75,133.53,133.65,5228.0,127.5298,127.7399,127.5298,127.6444,5228.0
2024-01-08 14:30:00,133.66,133.96,133.66,133.86,6928.0,127.6539,127.9405,127.6539,127.845,6928.0
2024-01-08 14:35:00,133.89,133.94,133.79,133.8,3242.0,127.8736,127.9214,127.7781,127.7877,3242.0
2024-01-08 14:40:00,133.81,134.0,133.79,133.92,3779.0,127.7972,127.9787,127.7781,127.9023,3779.0
2024-01-08 14:45:00,133.9,134.0,133.87,133.98,3234.0,127.8832,127.9787,127.8545,127.9596,3234.0
2024-01-08 14:50:00,133.97,134.04,133.89,133.9,5245.0,127.95,128.0169,127.8736,127.8832,5245.0
2024-01-08 14:55:00,133.9,134.07,133.85,133.94,5410.0,127.8832,128.0455,127.8354,127.9214,5410.0
2024-01-08 15:00:00,133.93,133.96,133.73,133.96,3097.0,127.9118,127.9405,127.7208,127.9405,3097.0
2024-01-08 15:05:00,133.99,133.99,133.77,133.8,4878.0,127.9691,127.9691,127.759,127.7877,4878.0
2024-01-08 15:10:00,133.79,133.81,133.59,133.59,9873.0,127.7781,127.7972,127.5871,127.5871,9873.0
2024-01-08 15:15:00,133.63,133.76,133.61,133.72,12841.0,127.6253,127.7495,127.6062,127.7113,12841.0
2024-01-08 15:20:00,133.72,133.73,133.62,133.69,5278.0,127.7113,127.7208,127.6157,127.6826,5278.0
2024-01-08 15:25:00,133.72,133.74,133.58,133.63,6842.0,127.7113,127.7304,127.5775,127.6253,6842.0
2024-01-08 15:30:00,133.65,133.65,133.41,133.47,8142.0,127.6444,127.6444,127.4152,127.4725,8142.0
2024-01-08 15:35:00,133.54,133.84,133.52,133.82,7390.0,127.5393,127.8259,127.5202,127.8068,7390.0
2024-01-08 15:40:00,133.84,133.9,133.65,133.7,10485.0,127.8259,127.8832,127.6444,127.6922,10485.0
2024-01-08 15:45:00,133.68,133.68,133.42,133.45,16576.0,127.673,127.673,127.4247,127.4534,16576.0
2024-01-08 15:50:00,133.45,133.81,133.44,133.8,46320.0,127.4534,127.7972,127.4438,127.7877,46320.0
2024-01-08 15:55:00,133.81,133.87,133.5,133.69,96645.0,127.7972,127.8545,127.5011,127.6826,96645.0
2024-01-09 09:30:00,132.57,133.06,131.63,132.4,24657.0,126.6129,127.0809,125.7152,126.4506,24657.0
2024-01-09 09:35:00,132.45,132.45,132.18,132.4,9321.0,126.4983,126.4983,126.2405,126.4506,9321.0
2024-01-09 09:40:00,132.47,132.47,132.2,132.2,2250.0,126.5174,126.5174,126.2596,126.2596,2250.0
2024-01-09 09:45:00,132.14,132.3,131.82,132.3,8668.0,126.2023,126.3551,125.8966,126.3551,8668.0
2024-01-09 09:50:00,132.27,132.93,132.26,132.89,12674.0,126.3264,126.9568,126.3169,126.9185,12674.0
2024-01-09 09:55:00,132.89,132.9,132.7,132.81,4568.0,126.9185,126.9281,126.7371,126.8421,4568.0
2024-01-09 10:00:00,132.96,133.09,132.87,132.87,3844.0,126.9854,127.1096,126.8994,126.8994,3844.0
2024-01-09 10:05:00,132.87,133.17,132.8,133.17,4808.0,126.8994,127.186,126.8326,127.186,4808.0
2024-01-09 10:10:00,133.13,133.25,133.01,133.16,3583.0,127.1478,127.2624,127.0332,127.1764,3583.0
2024-01-09 10:15:00,133.17,133.33,133.1,133.33,5340.0,127.186,127.3388,127.1191,127.3388,5340.0
2024-01-09 10:20:00,133.33,133.53,133.24,133.41,13101.0,127.3388,127.5298,127.2528,127.4152,13101.0
2024-01-09 10:25:00,133.29,133.46,133.08,133.44,9407.0,127.3006,127.4629,127.1,127.4438,9407.0
2024-01-09 10:30:00,133.46,133.56,133.42,133.53,6859.0,127.4629,127.5584,127.4247,127.5298,6859.0
2024-01-09 10:35:00,133.58,133.69,133.56,133.62,2501.0,127.5775,127.6826,127.5584,127.6157,2501.0
2024-01-09 10:40:00,133.57,133.67,133.57,133.64,823.0,127.568,127.6635,127.568,127.6348,823.0
2024-01-09 10:45:00,133.59,133.59,133.4,133.4,2381.0,127.5871,127.5871,127.4056,127.4056,2381.0
2024-01-09 10:50:00,133.47,133.47,133.25,133.28,3012.0,127.4725,127.4725,127.2624,127.291,3012.0
2024-01-09 10:55:00,133.31,133.5,133.24,133.33,7759.0,127.3197,127.5011,127.2528,127.3388,7759.0
2024-01-09 11:00:00,133.36,133.48,133.32,133.38,4721.0,127.3674,127.482,127.3292,127.3865,4721.0
2024-01-09 11:05:00,133.38,133.39,133.17,133.22,4633.0,127.3865,127.3961,127.186,127.2337,4633.0
2024-01-09 11:10:00,133.17,133.19,133.16,133.19,1600.0,127.186,127.2051,127.1764,127.2051,1600.0
2024-01-09 11:15:00,133.16,133.29,133.15,133.22,2707.0,127.1764,127.3006,127.1669,127.2337,2707.0
2024-01-09 11:20:00,133.25,133.34,133.24,133.3,2406.0,127.2624,127.3483,127.2528,127.3101,2406.0
2024-01-09 11:25:00,133.3,133.31,133.13,133.19,4491.0,127.3101,127.3197,127.1478,127.2051,4491.0
2024-01-09 11:30:00,133.19,133.39,133.18,133.39,1060.0,127.2051,127.3961,127.1955,127.3961,1060.0
2024-01-09 11:35:00,133.44,133.59,133.44,133.56,4951.0,127.4438,127.5871,127.4438,127.5584,4951.0
2024-01-09 11:40:00,133.56,133.63,133.53,133.63,1600.0,127.5584,127.6253,127.5298,127.6253,1600.0
2024-01-09 11:45:00,133.68,133.81,133.68,133.76,6905.0,127.673,127.7972,127.673,127.7495,6905.0
2024-01-09 11:50:00,133.75,133.82,133.63,133.78,8279.0,127.7399,127.8068,127.6253,127.7686,8279.0
2024-01-09 11:55:00,133.75,133.81,133.56,133.8,2000.0,127.7399,127.7972,127.5584,127.7877,2000.0
2024-01-09 12:00:00,133.81,133.88,133.76,133.83,4532.0,127.7972,127.8641,127.7495,127.8163,4532.0
2024-01-09 12:05:00,133.85,133.85,133.73,133.78,700.0,127.8354,127.8354,127.7208,127.7686,700.0
2024-01-09 12:10:00,133.8,133.82,133.68,133.8,1756.0,127.7877,127.8068,127.673,127.7877,1756.0
2024-01-09 12:15:00,133.81,133.81,133.59,133.59,4216.0,127.7972,127.7972,127.5871,127.5871,4216.0
2024-01-09 12:20:00,133.53,133.67,133.53,133.65,2105.0,127.5298,127.6635,127.5298,127.6444,2105.0
2024-01-09 12:25:00,133.64,133.64,133.53,133.55,1051.0,127.6348,127.6348,127.5298,127.5489,1051.0
2024-01-09 12:30:00,133.59,133.59,133.5,133.5,727.0,127.5871,127.5871,127.5011,127.5011,727.0
2024-01-09 12:35:00,133.49,133.51,133.45,133.47,1923.0,127.4916,127.5107,127.4534,127.4725,1923.0
2024-01-09 12:40:00,133.47,133.62,133.47,133.6,5350.0,127.4725,127.6157,127.4725,127.5966,5350.0
2024-01-09 12:45:00,133.63,133.64,133.51,133.51,4323.0,127.6253,127.6348,127.5107,127.5107,4323.0
2024-01-09 12:50:00,133.56,133.78,133.52,133.73,5755.0,127.5584,127.7686,127.5202,127.7208,5755.0
2024-01-09 12:55:00,133.7,133.7,133.55,133.65,2076.0,127.6922,127.6922,127.5489,127.6444,2076.0
2024-01-09 13:00:00,133.67,133.79,133.67,133.75,4516.0,127.6635,127.7781,127.6635,127.7399,4516.0
2024-01-09 13:05:00,133.78,133.81,133.61,133.61,2832.0,127.7686,127.7972,127.6062,127.6062,2832.0
2024-01-09 13:10:00,133.5,133.58,133.47,133.49,1550.0,127.5011,127.5775,127.4725,127.4916,1550.0
2024-01-09 13:15:00,133.47,133.49,133.37,133.4,1748.0,127.4725,127.4916,127.377,127.4056,1748.0
2024-01-09 13:20:00,133.4,133.4,133.2,133.21,1501.0,127.4056,127.4056,127.2146,127.2242,1501.0
2024-01-09 13:25:00,133.09,133.16,133.07,133.08,2049.0,127.1096,127.1764,127.0905,127.1,2049.0
2024-01-09 13:30:00,133.02,133.03,132.86,132.87,2065.0,127.0427,127.0523,126.8899,126.8994,2065.0
2024-01-09 13:35:00,132.94,133.05,132.94,133.03,1410.0,126.9663,127.0714,126.9663,127.0523,1410.0
2024-01-09 13:40:00,133.05,133.08,132.98,133.01,1710.0,127.0714,127.1,127.0045,127.0332,1710.0
2024-01-09 13:45:00,133.02,133.26,133.01,133.21,3015.0,127.0427,127.2719,127.0332,127.2242,3015.0
2024-01-09 13:50:00,133.21,133.44,133.21,133.37,2957.0,127.2242,127.4438,127.2242,127.377,2957.0
2024-01-09 13:55:00,133.36,133.41,133.33,133.41,2705.0,127.3674,127.4152,127.3388,127.4152,2705.0
2024-01-09 14:00:00,133.4,133.58,133.4,133.5,5243.0,127.4056,127.5775,127.4056,127.5011,5243.0
2024-01-09 14:05:00,133.53,133.67,133.51,133.67,3910.0,127.5298,127.6635,127.5107,127.6635,3910.0
2024-01-09 14:10:00,133.66,133.66,133.45,133.45,4473.0,127.6539,127.6539,127.4534,127.4534,4473.0
2024-01-09 14:15:00,133.44,133.44,133.27,133.38,3952.0,127.4438,127.4438,127.2815,127.3865,3952.0
2024-01-09 14:20:00,133.37,133.45,133.36,133.43,3766.0,127.377,127.4534,127.3674,127.4343,3766.0
2024-01-09 14:25:00,133.44,133.47,133.31,133.38,1839.0,127.4438,127.4725,127.3197,127.3865,1839.0
2024-01-09 14:30:00,133.34,133.44,133.34,133.44,2477.0,127.3483,127.4438,127.3483,127.4438,2477.0
2024-01-09 14:35:00,133.44,133.53,133.36,133.36,5740.0,127.4438,127.5298,127.3674,127.3674,5740.0
2024-01-09 14:40:00,133.37,133.41,133.3,133.36,3066.0,127.377,127.4152,127.3101,127.3674,3066.0
2024-01-09 14:45:00,133.43,133.45,133.37,133.43,2985.0,127.4343,127.4534,127.377,127.4343,2985.0
2024-01-09 14:50:00,133.44,133.6,133.39,133.6,6059.0,127.4438,127.5966,127.3961,127.5966,6059.0
2024-01-09 14:55:00,133.6,133.66,133.53,133.53,2398.0,127.5966,127.6539,127.5298,127.5298,2398.0
2024-01-09 15:00:00,133.58,133.71,133.56,133.56,4097.0,127.5775,127.7017,127.5584,127.5584,4097.0
2024-01-09 15:05:00,133.59,133.64,133.39,133.44,5854.0,127.5871,127.6348,127.3961,127.4438,5854.0
2024-01-09 15:10:00,133.48,133.61,133.47,133.51,3458.0,127.482,127.6062,127.4725,127.5107,3458.0
2024-01-09 15:15:00,133.49,133.59,133.47,133.53,4022.0,127.4916,127.5871,127.4725,127.5298,4022.0
2024-01-09 15:20:00,133.55,133.75,133.54,133.54,5647.0,127.5489,127.7399,127.5393,127.5393,5647.0
2024-01-09 15:25:00,133.53,133.58,133.46,133.46,4390.0,127.5298,127.5775,127.4629,127.4629,4390.0
2024-01-09 15:30:00,133.52,133.54,133.31,133.34,6202.0,127.5202,127.5393,127.3197,127.3483,6202.0
2024-01-09 15:35:00,133.38,133.4,133.32,133.34,3869.0,127.3865,127.4056,127.3292,127.3483,3869.0
2024-01-09 15:40:00,133.38,133.4,133.26,133.32,6844.0,127.3865,127.4056,127.2719,127.3292,6844.0
2024-01-09 15:45:00,133.31,133.39,133.25,133.32,11458.0,127.3197,127.3961,127.2624,127.3292,11458.0
2024-01-09 15:50:00,133.31,133.54,133.28,133.53,17544.0,127.3197,127.5393,127.291,127.5298,17544.0
2024-01-09 15:55:00,133.57,133.66,133.51,133.62,54095.0,127.568,127.6539,127.5107,127.6157,54095.0
2024-01-10 09:30:00,134.0,134.57,133.85,134.19,25585.0,127.9787,128.5231,127.8354,128.1601,25585.0
2024-01-10 09:35:00,134.02,134.03,133.66,133.89,3324.0,127.9978,128.0073,127.6539,127.8736,3324.0
2024-01-10 09:40:00,133.72,133.89,133.28,133.45,3907.0,127.7113,127.8736,127.291,127.4534,3907.0
2024-01-10 09:45:00,133.45,134.19,133.45,134.01,10603.0,127.4534,128.1601,127.4534,127.9882,10603.0
2024-01-10 09:50:00,134.01,134.39,133.91,134.37,10587.0,127.9882,128.3511,127.8927,128.332,10587.0
2024-01-10 09:55:00,134.3,134.54,134.28,134.54,8046.0,128.2652,128.4944,128.2461,128.4944,8046.0
2024-01-10 10:00:00,134.57,134.65,134.23,134.28,9890.0,128.5231,128.5995,128.1983,128.2461,9890.0
2024-01-10 10:05:00,134.28,134.29,133.93,134.02,2739.0,128.2461,128.2556,127.9118,127.9978,2739.0
2024-01-10 10:10:00,134.03,134.35,133.86,133.86,37644.0,128.0073,128.3129,127.845,127.845,37644.0
2024-01-10 10:15:00,133.85,133.97,133.64,133.72,8467.0,127.8354,127.95,127.6348,127.7113,8467.0
2024-01-10 10:20:00,133.72,133.9,133.72,133.8,5390.0,127.7113,127.8832,127.7113,127.7877,5390.0
2024-01-10 10:25:00,133.78,133.81,133.78,133.81,400.0,127.7686,127.7972,127.7686,127.7972,400.0
2024-01-10 10:30:00,133.89,134.03,133.87,134.0,5618.0,127.8736,128.0073,127.8545,127.9787,5618.0
2024-01-10 10:35:00,134.01,134.2,134.0,134.2,4559.0,127.9882,128.1697,127.9787,128.1697,4559.0
2024-01-10 10:40:00,134.24,134.54,134.23,134.46,5291.0,128.2079,128.4944,128.1983,128.418,5291.0
2024-01-10 10:45:00,134.5,134.54,134.32,134.52,16618.0,128.4562,128.4944,128.2843,128.4753,16618.0
2024-01-10 10:50:00,134.49,134.74,134.49,134.66,8094.0,128.4467,128.6854,128.4467,128.609,8094.0
2024-01-10 10:55:00,134.77,134.84,134.75,134.82,4058.0,128.7141,128.7809,128.695,128.7618,4058.0
2024-01-10 11:00:00,134.78,134.78,134.63,134.76,4049.0,128.7236,128.7236,128.5804,128.7045,4049.0
2024-01-10 11:05:00,134.71,134.86,134.71,134.8,2167.0,128.6568,128.8,128.6568,128.7427,2167.0
2024-01-10 11:10:00,134.81,134.95,134.75,134.75,15182.0,128.7523,128.886,128.695,128.695,15182.0
2024-01-10 11:15:00,134.8,134.8,134.63,134.74,3114.0,128.7427,128.7427,128.5804,128.6854,3114.0
2024-01-10 11:20:00,134.74,135.13,134.73,135.12,19450.0,128.6854,129.0579,128.6759,129.0483,19450.0
2024-01-10 11:25:00,135.12,135.24,135.11,135.19,17092.0,129.0483,129.163,129.0388,129.1152,17092.0
2024-01-10 11:30:00,135.23,135.36,135.23,135.36,11727.0,129.1534,129.2776,129.1534,129.2776,11727.0
2024-01-10 11:35:00,135.38,135.63,135.37,135.63,7079.0,129.2967,129.5354,129.2871,129.5354,7079.0
2024-01-10 11:40:00,135.63,135.77,135.39,135.45,13962.0,129.5354,129.6691,129.3062,129.3635,13962.0
2024-01-10 11:45:00,135.42,135.64,135.41,135.55,8823.0,129.3349,129.545,129.3253,129.459,8823.0
2024-01-10 11:50:00,135.53,135.54,135.33,135.42,1426.0,129.4399,129.4495,129.2489,129.3349,1426.0
2024-01-10 11:55:00,135.38,135.6,135.38,135.59,2870.0,129.2967,129.5068,129.2967,129.4972,2870.0
2024-01-10 12:00:00,135.59,135.59,135.46,135.5,1779.0,129.4972,129.4972,129.3731,129.4113,1779.0
2024-01-10 12:05:00,135.47,135.63,135.41,135.6,6616.0,129.3826,129.5354,129.3253,129.5068,6616.0
2024-01-10 12:10:00,135.61,135.66,135.6,135.65,7116.0,129.5163,129.5641,129.5068,129.5545,7116.0
2024-01-10 12:15:00,135.64,135.77,135.63,135.77,16184.0,129.545,129.6691,129.5354,129.6691,16184.0
2024-01-10 12:20:00,135.78,135.81,135.59,135.69,14012.0,129.6787,129.7073,129.4972,129.5927,14012.0
2024-01-10 12:25:00,135.67,135.76,135.62,135.69,9515.0,129.5736,129.6596,129.5259,129.5927,9515.0
2024-01-10 12:30:00,135.66,135.75,135.61,135.66,6450.0,129.5641,129.65,129.5163,129.5641,6450.0
2024-01-10 12:35:00,135.66,135.76,135.65,135.76,1947.0,129.5641,129.6596,129.5545,129.6596,1947.0
2024-01-10 12:40:00,135.75,135.78,135.71,135.73,4829.0,129.65,129.6787,129.6118,129.6309,4829.0
2024-01-10 12:45:00,135.76,135.86,135.75,135.75,2320.0,129.6596,129.7551,129.65,129.65,2320.0
2024-01-10 12:50:00,135.77,135.85,135.76,135.78,3712.0,129.6691,129.7455,129.6596,129.6787,3712.0
2024-01-10 12:55:00,135.8,135.85,135.8,135.81,3064.0,129.6978,129.7455,129.6978,129.7073,3064.0
2024-01-10 13:00:00,135.79,136.0,135.73,135.97,5872.0,129.6882,129.8888,129.6309,129.8601,5872.0
2024-01-10 13:05:00,135.98,135.98,135.89,135.98,1579.0,129.8697,129.8697,129.7837,129.8697,1579.0
2024-01-10 13:10:00,135.91,135.91,135.75,135.85,3034.0,129.8028,129.8028,129.65,129.7455,3034.0
2024-01-10 13:15:00,135.84,135.91,135.84,135.85,6365.0,129.736,129.8028,129.736,129.7455,6365.0
2024-01-10 13:20:00,135.84,135.85,135.75,135.85,2626.0,129.736,129.7455,129.65,129.7455,2626.0
2024-01-10 13:25:00,135.89,135.92,135.78,135.78,3420.0,129.7837,129.8124,129.6787,129.6787,3420.0
2024-01-10 13:30:00,135.81,135.89,135.76,135.89,4568.0,129.7073,129.7837,129.6596,129.7837,4568.0
2024-01-10 13:35:00,135.87,135.89,135.79,135.82,2146.0,129.7646,129.7837,129.6882,129.7169,2146.0
2024-01-10 13:40:00,135.84,135.88,135.83,135.86,1347.0,129.736,129.7742,129.7264,129.7551,1347.0
2024-01-10 13:45:00,135.88,135.97,135.87,135.95,3543.0,129.7742,129.8601,129.7646,129.841,3543.0
2024-01-10 13:50:00,135.93,136.04,135.93,135.97,5966.0,129.8219,129.927,129.8219,129.8601,5966.0
2024-01-10 13:55:00,135.97,136.02,135.96,136.0,2756.0,129.8601,129.9079,129.8506,129.8888,2756.0
2024-01-10 14:00:00,135.99,136.02,135.93,135.99,4111.0,129.8792,129.9079,129.8219,129.8792,4111.0
2024-01-10 14:05:00,135.97,135.97,135.77,135.78,3233.0,129.8601,129.8601,129.6691,129.6787,3233.0
2024-01-10 14:10:00,135.77,136.18,135.76,136.01,7278.0,129.6691,130.0607,129.6596,129.8984,7278.0
2024-01-10 14:15:00,136.06,136.16,136.02,136.06,3922.0,129.9461,130.0416,129.9079,129.9461,3922.0
2024-01-10 14:20:00,136.01,136.16,136.0,136.16,12057.0,129.8984,130.0416,129.8888,130.0416,12057.0
2024-01-10 14:25:00,136.14,136.21,136.11,136.15,4525.0,130.0225,130.0894,129.9939,130.0321,4525.0
2024-01-10 14:30:00,136.17,136.29,136.16,136.28,3974.0,130.0512,130.1658,130.0416,130.1562,3974.0
2024-01-10 14:35:00,136.29,136.39,136.29,136.38,19173.0,130.1658,130.2613,130.1658,130.2517,19173.0
2024-01-10 14:40:00,136.39,136.5,136.35,136.44,34079.0,130.2613,130.3663,130.2231,130.309,34079.0
2024-01-10 14:45:00,136.48,136.71,136.47,136.71,14706.0,130.3472,130.5669,130.3377,130.5669,14706.0
2024-01-10 14:50:00,136.72,136.93,136.71,136.93,11839.0,130.5764,130.777,130.5669,130.777,11839.0
2024-01-10 14:55:00,136.94,136.96,136.77,136.85,8424.0,130.7866,130.8057,130.6242,130.7006,8424.0
2024-01-10 15:00:00,136.86,136.91,136.62,136.72,19227.0,130.7102,130.7579,130.4809,130.5764,19227.0
2024-01-10 15:05:00,136.73,136.74,136.63,136.64,6620.0,130.586,130.5955,130.4905,130.5,6620.0
2024-01-10 15:10:00,136.66,136.85,136.58,136.61,45546.0,130.5191,130.7006,130.4427,130.4714,45546.0
2024-01-10 15:15:00,136.62,136.72,136.48,136.48,10479.0,130.4809,130.5764,130.3472,130.3472,10479.0
2024-01-10 15:20:00,136.47,136.53,136.14,136.14,12180.0,130.3377,130.395,130.0225,130.0225,12180.0
2024-01-10 15:25:00,136.13,136.33,136.13,136.21,9323.0,130.013,130.204,130.013,130.0894,9323.0
2024-01-10 15:30:00,136.2,136.3,136.17,136.2,10023.0,130.0798,130.1753,130.0512,130.0798,10023.0
2024-01-10 15:35:00,136.2,136.23,136.07,136.22,8032.0,130.0798,130.1085,129.9557,130.0989,8032.0
2024-01-10 15:40:00,136.21,136.21,135.97,135.99,7456.0,130.0894,130.0894,129.8601,129.8792,7456.0
2024-01-10 15:45:00,135.98,136.14,135.93,136.08,30098.0,129.8697,130.0225,129.8219,129.9652,30098.0
2024-01-10 15:50:00,136.06,136.49,136.02,136.46,18188.0,129.9461,130.3568,129.9079,130.3281,18188.0
2024-01-10 15:55:00,136.5,136.59,136.29,136.51,120241.0,130.3663,130.4523,130.1658,130.3759,120241.0
2024-01-11 09:30:00,136.07,136.66,135.66,136.34,16119.0,129.9557,130.5191,129.5641,130.2135,16119.0
2024-01-11 09:35:00,136.47,136.7,136.27,136.69,6220.0,130.3377,130.5573,130.1467,130.5478,6220.0
2024-01-11 09:40:00,136.74,136.99,136.72,136.73,12322.0,130.5955,130.8343,130.5764,130.586,12322.0
2024-01-11 09:45:00,136.7,136.74,136.05,136.25,5914.0,130.5573,130.5955,129.9366,130.1276,5914.0
2024-01-11 09:50:00,136.25,136.33,135.77,135.79,8010.0,130.1276,130.204,129.6691,129.6882,8010.0
2024-01-11 09:55:00,135.9,136.07,135.78,135.88,3997.0,129.7933,129.9557,129.6787,129.7742,3997.0
2024-01-11 10:00:00,135.83,136.09,135.61,135.62,9407.0,129.7264,129.9748,129.5163,129.5259,9407.0
2024-01-11 10:05:00,135.47,135.47,135.26,135.3,10312.0,129.3826,129.3826,129.1821,129.2203,10312.0
2024-01-11 10:10:00,135.23,135.23,134.79,134.9,7489.0,129.1534,129.1534,128.7332,128.8382,7489.0
2024-01-11 10:15:00,134.93,135.21,134.9,135.21,6832.0,128.8669,129.1343,128.8382,129.1343,6832.0
2024-01-11 10:20:00,135.22,135.36,135.14,135.21,3483.0,129.1438,129.2776,129.0674,129.1343,3483.0
2024-01-11 10:25:00,135.16,135.35,135.15,135.27,5104.0,129.0865,129.268,129.077,129.1916,5104.0
2024-01-11 10:30:00,135.33,135.57,135.26,135.33,14085.0,129.2489,129.4781,129.1821,129.2489,14085.0
2024-01-11 10:35:00,135.41,135.8,135.41,135.76,6564.0,129.3253,129.6978,129.3253,129.6596,6564.0
2024-01-11 10:40:00,135.78,135.81,135.54,135.66,5388.0,129.6787,129.7073,129.4495,129.5641,5388.0
2024-01-11 10:45:00,135.65,135.72,135.39,135.39,7553.0,129.5545,129.6214,129.3062,129.3062,7553.0
2024-01-11 10:50:00,135.42,135.45,135.24,135.26,5760.0,129.3349,129.3635,129.163,129.1821,5760.0
2024-01-11 10:55:00,135.18,135.45,135.15,135.21,5827.0,129.1056,129.3635,129.077,129.1343,5827.0
2024-01-11 11:00:00,135.2,135.23,135.0,135.2,4646.0,129.1247,129.1534,128.9337,129.1247,4646.0
2024-01-11 11:05:00,135.27,135.28,135.08,135.09,1510.0,129.1916,129.2012,129.0101,129.0197,1510.0
2024-01-11 11:10:00,135.03,135.04,134.6,134.6,2416.0,128.9624,128.9719,128.5517,128.5517,2416.0
2024-01-11 11:15:00,134.62,134.82,134.61,134.8,6857.0,128.5708,128.7618,128.5613,128.7427,6857.0
2024-01-11 11:20:00,134.75,134.83,134.7,134.74,4508.0,128.695,128.7714,128.6472,128.6854,4508.0
2024-01-11 11:25:00,134.76,134.84,134.7,134.7,3322.0,128.7045,128.7809,128.6472,128.6472,3322.0
2024-01-11 11:30:00,134.71,134.71,134.4,134.46,3880.0,128.6568,128.6568,128.3607,128.418,3880.0
2024-01-11 11:35:00,134.45,134.59,134.4,134.43,8293.0,128.4084,128.5422,128.3607,128.3893,8293.0
2024-01-11 11:40:00,134.46,134.56,134.46,134.49,1330.0,128.418,128.5135,128.418,128.4467,1330.0
2024-01-11 11:45:00,134.46,134.61,134.42,134.54,3709.0,128.418,128.5613,128.3798,128.4944,3709.0
2024-01-11 11:50:00,134.59,134.74,134.37,134.41,4596.0,128.5422,128.6854,128.332,128.3702,4596.0
2024-01-11 11:55:00,134.42,134.5,134.36,134.39,3326.0,128.3798,128.4562,128.3225,128.3511,3326.0
2024-01-11 12:00:00,134.34,134.54,134.34,134.54,3626.0,128.3034,128.4944,128.3034,128.4944,3626.0
2024-01-11 12:05:00,134.51,134.54,134.39,134.39,1358.0,128.4658,128.4944,128.3511,128.3511,1358.0
2024-01-11 12:10:00,134.42,134.53,134.4,134.47,3009.0,128.3798,128.4849,128.3607,128.4276,3009.0
2024-01-11 12:15:00,134.47,134.53,134.36,134.39,3959.0,128.4276,128.4849,128.3225,128.3511,3959.0
2024-01-11 12:20:00,134.36,134.5,134.27,134.43,6748.0,128.3225,128.4562,128.2365,128.3893,6748.0
2024-01-11 12:25:00,134.44,134.46,134.25,134.25,3002.0,128.3989,128.418,128.2174,128.2174,3002.0
2024-01-11 12:30:00,134.25,134.33,134.23,134.23,2366.0,128.2174,128.2938,128.1983,128.1983,2366.0
2024-01-11 12:35:00,134.21,134.28,134.15,134.28,12463.0,128.1792,128.2461,128.1219,128.2461,12463.0
2024-01-11 12:40:00,134.27,134.62,134.27,134.59,3664.0,128.2365,128.5708,128.2365,128.5422,3664.0
2024-01-11 12:45:00,134.59,134.62,134.48,134.62,3959.0,128.5422,128.5708,128.4371,128.5708,3959.0
2024-01-11 12:50:00,134.65,134.77,134.63,134.64,2448.0,128.5995,128.7141,128.5804,128.5899,2448.0
2024-01-11 12:55:00,134.65,134.66,134.58,134.65,1100.0,128.5995,128.609,128.5326,128.5995,1100.0
2024-01-11 13:00:00,134.65,134.79,134.56,134.68,3521.0,128.5995,128.7332,128.5135,128.6281,3521.0
2024-01-11 13:05:00,134.64,134.73,134.62,134.62,5881.0,128.5899,128.6759,128.5708,128.5708,5881.0
2024-01-11 13:10:00,134.64,134.83,134.64,134.78,4813.0,128.5899,128.7714,128.5899,128.7236,4813.0
2024-01-11 13:15:00,134.78,134.86,134.65,134.69,4761.0,128.7236,128.8,128.5995,128.6377,4761.0
2024-01-11 13:20:00,134.65,134.65,134.63,134.63,670.0,128.5995,128.5995,128.5804,128.5804,670.0
2024-01-11 13:25:00,134.66,134.66,134.45,134.45,3308.0,128.609,128.609,128.4084,128.4084,3308.0
2024-01-11 13:30:00,134.47,134.47,134.28,134.36,1302.0,128.4276,128.4276,128.2461,128.3225,1302.0
2024-01-11 13:35:00,134.33,134.44,134.31,134.43,2072.0,128.2938,128.3989,128.2747,128.3893,2072.0
2024-01-11 13:40:00,134.4,134.41,134.34,134.34,2813.0,128.3607,128.3702,128.3034,128.3034,2813.0
2024-01-11 13:45:00,134.33,134.38,134.29,134.38,700.0,128.2938,128.3416,128.2556,128.3416,700.0
2024-01-11 13:50:00,134.37,134.52,134.3,134.5,3401.0,128.332,128.4753,128.2652,128.4562,3401.0
2024-01-11 13:55:00,134.46,134.68,134.46,134.67,3605.0,128.418,128.6281,128.418,128.6186,3605.0
2024-01-11 14:00:00,134.7,134.81,134.66,134.7,1642.0,128.6472,128.7523,128.609,128.6472,1642.0
2024-01-11 14:05:00,134.67,134.69,134.64,134.67,1505.0,128.6186,128.6377,128.5899,128.6186,1505.0
2024-01-11 14:10:00,134.68,134.88,134.68,134.88,2142.0,128.6281,128.8191,128.6281,128.8191,2142.0
2024-01-11 14:15:00,134.91,134.91,134.67,134.67,3125.0,128.8478,128.8478,128.6186,128.6186,3125.0
2024-01-11 14:20:00,134.67,134.75,134.63,134.65,2519.0,128.6186,128.695,128.5804,128.5995,2519.0
2024-01-11 14:25:00,134.68,134.96,134.68,134.89,3318.0,128.6281,128.8955,128.6281,128.8287,3318.0
2024-01-11 14:30:00,134.92,134.97,134.84,134.86,2250.0,128.8573,128.9051,128.7809,128.8,2250.0
2024-01-11 14:35:00,134.89,134.9,134.86,134.9,1400.0,128.8287,128.8382,128.8,128.8382,1400.0
2024-01-11 14:40:00,134.9,134.95,134.86,134.87,1959.0,128.8382,128.886,128.8,128.8096,1959.0
2024-01-11 14:45:00,134.91,134.96,134.82,134.96,3741.0,128.8478,128.8955,128.7618,128.8955,3741.0
2024-01-11 14:50:00,134.99,135.11,134.99,135.11,2867.0,128.9242,129.0388,128.9242,129.0388,2867.0
2024-01-11 14:55:00,135.18,135.28,135.13,135.15,9305.0,129.1056,129.2012,129.0579,129.077,9305.0
2024-01-11 15:00:00,135.17,135.17,134.79,134.89,4710.0,129.0961,129.0961,128.7332,128.8287,4710.0
2024-01-11 15:05:00,134.87,134.88,134.79,134.82,2449.0,128.8096,128.8191,128.7332,128.7618,2449.0
2024-01-11 15:10:00,134.81,134.82,134.67,134.75,5540.0,128.7523,128.7618,128.6186,128.695,5540.0
2024-01-11 15:15:00,134.73,134.73,134.58,134.62,4320.0,128.6759,128.6759,128.5326,128.5708,4320.0
2024-01-11 15:20:00,134.68,134.74,134.61,134.66,3562.0,128.6281,128.6854,128.5613,128.609,3562.0
2024-01-11 15:25:00,134.68,134.79,134.52,134.52,5828.0,128.6281,128.7332,128.4753,128.4753,5828.0
2024-01-11 15:30:00,134.5,134.66,134.5,134.62,6056.0,128.4562,128.609,128.4562,128.5708,6056.0
2024-01-11 15:35:00,134.6,134.6,134.26,134.32,10133.0,128.5517,128.5517,128.227,128.2843,10133.0
2024-01-11 15:40:00,134.3,134.37,134.21,134.25,10068.0,128.2652,128.332,128.1792,128.2174,10068.0
2024-01-11 15:45:00,134.23,134.27,134.13,134.19,15633.0,128.1983,128.2365,128.1028,128.1601,15633.0
2024-01-11 15:50:00,134.22,134.22,133.99,134.16,25734.0,128.1888,128.1888,127.9691,128.1315,25734.0
2024-01-11 15:55:00,134.17,134.3,133.94,134.0,69577.0,128.141,128.2652,127.9214,127.9787,69577.0
2024-01-12 09:30:00,135.63,136.68,135.63,136.02,20001.0,129.5354,130.5382,129.5354,129.9079,20001.0
2024-01-12 09:35:00,136.03,136.09,135.8,136.0,3062.0,129.9175,129.9748,129.6978,129.8888,3062.0
2024-01-12 09:40:00,136.13,136.41,136.08,136.35,1641.0,130.013,130.2804,129.9652,130.2231,1641.0
2024-01-12 09:45:00,136.37,136.4,136.07,136.17,6965.0,130.2422,130.2708,129.9557,130.0512,6965.0
2024-01-12 09:50:00,135.99,136.32,135.98,136.16,3009.0,129.8792,130.1944,129.8697,130.0416,3009.0
2024-01-12 09:55:00,136.23,136.32,136.12,136.17,3031.0,130.1085,130.1944,130.0034,130.0512,3031.0
2024-01-12 10:00:00,136.05,136.14,135.85,136.14,4115.0,129.9366,130.0225,129.7455,130.0225,4115.0
2024-01-12 10:05:00,136.15,136.36,136.15,136.32,4645.0,130.0321,130.2326,130.0321,130.1944,4645.0
2024-01-12 10:10:00,136.33,136.33,135.88,135.94,3967.0,130.204,130.204,129.7742,129.8315,3967.0
2024-01-12 10:15:00,135.98,136.0,135.79,135.88,2264.0,129.8697,129.8888,129.6882,129.7742,2264.0
2024-01-12 10:20:00,135.8,135.9,135.7,135.74,2681.0,129.6978,129.7933,129.6023,129.6405,2681.0
2024-01-12 10:25:00,135.81,135.82,135.54,135.63,3916.0,129.7073,129.7169,129.4495,129.5354,3916.0
2024-01-12 10:30:00,135.81,135.99,135.81,135.98,5147.0,129.7073,129.8792,129.7073,129.8697,5147.0
2024-01-12 10:35:00,135.93,135.94,135.73,135.73,3385.0,129.8219,129.8315,129.6309,129.6309,3385.0
2024-01-12 10:40:00,135.76,135.89,135.71,135.87,6830.0,129.6596,129.7837,129.6118,129.7646,6830.0
2024-01-12 10:45:00,135.83,135.85,135.5,135.57,7191.0,129.7264,129.7455,129.4113,129.4781,7191.0
2024-01-12 10:50:00,135.58,135.7,135.34,135.34,7589.0,129.4877,129.6023,129.2585,129.2585,7589.0
2024-01-12 10:55:00,135.38,135.47,135.31,135.47,2821.0,129.2967,129.3826,129.2298,129.3826,2821.0
2024-01-12 11:00:00,135.43,135.63,135.42,135.59,4175.0,129.3444,129.5354,129.3349,129.4972,4175.0
2024-01-12 11:05:00,135.59,135.72,135.53,135.72,4608.0,129.4972,129.6214,129.4399,129.6214,4608.0
2024-01-12 11:10:00,135.7,135.7,135.42,135.53,4088.0,129.6023,129.6023,129.3349,129.4399,4088.0
2024-01-12 11:15:00,135.42,135.7,135.38,135.67,3222.0,129.3349,129.6023,129.2967,129.5736,3222.0
2024-01-12 11:20:00,135.62,135.74,135.51,135.73,9541.0,129.5259,129.6405,129.4208,129.6309,9541.0
2024-01-12 11:25:00,135.74,135.92,135.73,135.9,6645.0,129.6405,129.8124,129.6309,129.7933,6645.0
2024-01-12 11:30:00,135.93,136.09,135.93,136.08,5902.0,129.8219,129.9748,129.8219,129.9652,5902.0
2024-01-12 11:35:00,136.06,136.09,135.77,135.79,4174.0,129.9461,129.9748,129.6691,129.6882,4174.0
2024-01-12 11:40:00,135.95,135.95,135.83,135.89,3538.0,129.841,129.841,129.7264,129.7837,3538.0
2024-01-12 11:45:00,135.8,135.84,135.75,135.82,3092.0,129.6978,129.736,129.65,129.7169,3092.0
2024-01-12 11:50:00,135.85,135.89,135.77,135.87,3726.0,129.7455,129.7837,129.6691,129.7646,3726.0
2024-01-12 11:55:00,135.87,135.91,135.83,135.89,1033.0,129.7646,129.8028,129.7264,129.7837,1033.0
2024-01-12 12:00:00,135.9,135.9,135.79,135.86,3073.0,129.7933,129.7933,129.6882,129.7551,3073.0
2024-01-12 12:05:00,135.92,135.92,135.87,135.92,1100.0,129.8124,129.8124,129.7646,129.8124,1100.0
2024-01-12 12:10:00,135.95,136.17,135.95,136.1,3654.0,129.841,130.0512,129.841,129.9843,3654.0
2024-01-12 12:15:00,136.1,136.14,136.04,136.11,2232.0,129.9843,130.0225,129.927,129.9939,2232.0
2024-01-12 12:20:00,136.13,136.2,136.06,136.06,2169.0,130.013,130.0798,129.9461,129.9461,2169.0
2024-01-12 12:25:00,136.01,136.17,135.98,136.17,2579.0,129.8984,130.0512,129.8697,130.0512,2579.0
2024-01-12 12:30:00,136.18,136.2,136.03,136.03,1804.0,130.0607,130.0798,129.9175,129.9175,1804.0
2024-01-12 12:35:00,136.08,136.08,135.88,135.96,1305.0,129.9652,129.9652,129.7742,129.8506,1305.0
2024-01-12 12:40:00,136.0,136.03,135.92,135.98,2117.0,129.8888,129.9175,129.8124,129.8697,2117.0
2024-01-12 12:45:00,136.0,136.03,135.92,136.0,3052.0,129.8888,129.9175,129.8124,129.8888,3052.0
2024-01-12 12:50:00,136.03,136.13,136.01,136.12,2061.0,129.9175,130.013,129.8984,130.0034,2061.0
2024-01-12 12:55:00,136.08,136.19,136.02,136.19,3824.0,129.9652,130.0703,129.9079,130.0703,3824.0
2024-01-12 13:00:00,136.2,136.4,136.18,136.4,7877.0,130.0798,130.2708,130.0607,130.2708,7877.0
2024-01-12 13:05:00,136.4,136.54,136.39,136.53,8473.0,130.2708,130.4045,130.2613,130.395,8473.0
2024-01-12 13:10:00,136.51,136.63,136.51,136.59,4314.0,130.3759,130.4905,130.3759,130.4523,4314.0
2024-01-12 13:15:00,136.56,136.56,136.5,136.53,2799.0,130.4236,130.4236,130.3663,130.395,2799.0
2024-01-12 13:20:00,136.52,136.59,136.46,136.55,1355.0,130.3854,130.4523,130.3281,130.4141,1355.0
2024-01-12 13:25:00,136.62,136.65,136.58,136.63,2500.0,130.4809,130.5096,130.4427,130.4905,2500.0
2024-01-12 13:30:00,136.63,136.72,136.59,136.66,2675.0,130.4905,130.5764,130.4523,130.5191,2675.0
2024-01-12 13:35:00,136.65,136.76,136.54,136.75,4257.0,130.5096,130.6146,130.4045,130.6051,4257.0
2024-01-12 13:40:00,136.75,136.79,136.73,136.75,6652.0,130.6051,130.6433,130.586,130.6051,6652.0
2024-01-12 13:45:00,136.75,136.88,136.75,136.88,4013.0,130.6051,130.7293,130.6051,130.7293,4013.0
2024-01-12 13:50:00,136.89,136.99,136.75,136.94,41347.0,130.7388,130.8343,130.6051,130.7866,41347.0
2024-01-12 13:55:00,136.91,137.45,136.91,137.36,101295.0,130.7579,131.2736,130.7579,131.1877,101295.0
2024-01-12 14:00:00,137.37,137.73,137.37,137.73,28734.0,131.1972,131.5411,131.1972,131.5411,28734.0
2024-01-12 14:05:00,137.75,137.84,137.67,137.77,28965.0,131.5602,131.6461,131.4838,131.5793,28965.0
2024-01-12 14:10:00,137.75,137.92,137.7,137.92,16251.0,131.5602,131.7225,131.5124,131.7225,16251.0
2024-01-12 14:15:00,137.92,138.1,137.89,138.07,19508.0,131.7225,131.8944,131.6939,131.8658,19508.0
2024-01-12 14:20:00,138.09,138.2,137.79,138.03,16831.0,131.8849,131.9899,131.5984,131.8276,16831.0
2024-01-12 14:25:00,137.95,138.18,137.95,138.14,12864.0,131.7512,131.9708,131.7512,131.9326,12864.0
2024-01-12 14:30:00,138.11,138.27,137.86,137.97,19091.0,131.904,132.0568,131.6652,131.7703,19091.0
2024-01-12 14:35:00,137.91,138.08,137.62,138.05,10309.0,131.713,131.8753,131.436,131.8467,10309.0
2024-01-12 14:40:00,138.04,138.06,137.72,137.72,42396.0,131.8371,131.8562,131.5315,131.5315,42396.0
2024-01-12 14:45:00,137.72,137.72,137.45,137.62,19731.0,131.5315,131.5315,131.2736,131.436,19731.0
2024-01-12 14:50:00,137.67,137.68,137.46,137.46,11320.0,131.4838,131.4933,131.2832,131.2832,11320.0
2024-01-12 14:55:00,137.43,137.57,137.35,137.57,24062.0,131.2545,131.3883,131.1781,131.3883,24062.0
2024-01-12 15:00:00,137.55,137.55,137.28,137.39,12473.0,131.3692,131.3692,131.1113,131.2163,12473.0
2024-01-12 15:05:00,137.38,137.46,137.23,137.24,10979.0,131.2068,131.2832,131.0635,131.0731,10979.0
2024-01-12 15:10:00,137.22,137.27,136.95,136.97,20164.0,131.054,131.1017,130.7961,130.8152,20164.0
2024-01-12 15:15:00,136.95,137.1,136.94,136.95,21206.0,130.7961,130.9394,130.7866,130.7961,21206.0
2024-01-12 15:20:00,136.9,137.06,136.88,136.98,8972.0,130.7484,130.9012,130.7293,130.8248,8972.0
2024-01-12 15:25:00,137.06,137.24,136.99,137.1,48442.0,130.9012,131.0731,130.8343,130.9394,48442.0
2024-01-12 15:30:00,137.1,137.12,136.87,136.89,18828.0,130.9394,130.9585,130.7197,130.7388,18828.0
2024-01-12 15:35:00,136.91,136.93,136.79,136.8,12614.0,130.7579,130.777,130.6433,130.6529,12614.0
2024-01-12 15:40:00,136.76,136.85,136.57,136.75,21015.0,130.6146,130.7006,130.4332,130.6051,21015.0
2024-01-12 15:45:00,136.74,136.86,136.63,136.85,24345.0,130.5955,130.7102,130.4905,130.7006,24345.0
2024-01-12 15:50:00,136.87,137.23,136.87,136.95,76953.0,130.7197,131.0635,130.7197,130.7961,76953.0
2024-01-12 15:55:00,136.98,137.14,136.94,137.08,59189.0,130.8248,130.9776,130.7866,130.9203,59189.0
2024-01-16 09:30:00,136.94,139.19,136.94,139.14,50596.0,130.7866,132.9355,130.7866,132.8877,50596.0
2024-01-16 09:35:00,139.11,139.86,138.86,138.9,26981.0,132.8591,133.5753,132.6203,132.6585,26981.0
2024-01-16 09:40:00,138.9,138.97,137.86,137.87,17820.0,132.6585,132.7253,131.6652,131.6748,17820.0
2024-01-16 09:45:00,137.86,138.46,137.85,138.46,15961.0,131.6652,132.2383,131.6557,132.2383,15961.0
2024-01-16 09:50:00,138.42,138.62,138.16,138.41,30079.0,132.2001,132.3911,131.9517,132.1905,30079.0
2024-01-16 09:55:00,138.35,138.53,137.95,138.44,12768.0,132.1332,132.3051,131.7512,132.2192,12768.0
2024-01-16 10:00:00,138.32,138.69,138.31,138.68,23256.0,132.1046,132.4579,132.095,132.4484,23256.0
2024-01-16 10:05:00,138.59,138.94,138.58,138.83,18644.0,132.3624,132.6967,132.3529,132.5916,18644.0
2024-01-16 10:10:00,138.93,139.28,138.9,139.1,35043.0,132.6871,133.0214,132.6585,132.8495,35043.0
2024-01-16 10:15:00,139.1,139.53,139.01,139.52,28628.0,132.8495,133.2602,132.7635,133.2506,28628.0
2024-01-16 10:20:00,139.52,139.78,139.49,139.7,24598.0,133.2506,133.4989,133.222,133.4225,24598.0
2024-01-16 10:25:00,139.71,139.71,139.16,139.25,30608.0,133.4321,133.4321,132.9068,132.9928,30608.0
2024-01-16 10:30:00,139.26,139.31,138.78,138.81,8809.0,133.0023,133.0501,132.5439,132.5725,8809.0
2024-01-16 10:35:00,138.79,138.79,138.45,138.68,5907.0,132.5534,132.5534,132.2287,132.4484,5907.0
2024-01-16 10:40:00,138.68,138.77,138.62,138.64,7787.0,132.4484,132.5343,132.3911,132.4102,7787.0
2024-01-16 10:45:00,138.76,138.78,138.61,138.69,17992.0,132.5248,132.5439,132.3815,132.4579,17992.0
2024-01-16 10:50:00,138.65,138.95,138.61,138.95,50175.0,132.4197,132.7062,132.3815,132.7062,50175.0
2024-01-16 10:55:00,138.95,139.22,138.89,139.07,25935.0,132.7062,132.9641,132.6489,132.8208,25935.0
2024-01-16 11:00:00,139.09,139.15,138.6,138.96,48399.0,132.84,132.8973,132.372,132.7158,48399.0
2024-01-16 11:05:00,138.96,139.29,138.91,139.25,22589.0,132.7158,133.031,132.668,132.9928,22589.0
2024-01-16 11:10:00,139.25,139.37,139.09,139.31,32479.0,132.9928,133.1074,132.84,133.0501,32479.0
2024-01-16 11:15:00,139.37,139.37,138.87,138.96,48411.0,133.1074,133.1074,132.6298,132.7158,48411.0
2024-01-16 11:20:00,139.01,139.47,138.89,139.17,21852.0,132.7635,133.2029,132.6489,132.9164,21852.0
2024-01-16 11:25:00,139.1,139.41,139.05,139.09,13858.0,132.8495,133.1456,132.8017,132.84,13858.0
2024-01-16 11:30:00,139.09,139.31,139.01,139.09,7501.0,132.84,133.0501,132.7635,132.84,7501.0
2024-01-16 11:35:00,139.04,139.13,138.82,138.97,5200.0,132.7922,132.8782,132.5821,132.7253,5200.0
2024-01-16 11:40:00,138.92,139.07,138.9,139.07,5269.0,132.6776,132.8208,132.6585,132.8208,5269.0
2024-01-16 11:45:00,138.98,139.24,138.98,139.07,12004.0,132.7349,132.9832,132.7349,132.8208,12004.0
2024-01-16 11:50:00,139.01,139.34,139.01,139.14,9238.0,132.7635,133.0787,132.7635,132.8877,9238.0
2024-01-16 11:55:00,139.13,139.25,139.04,139.17,24751.0,132.8782,132.9928,132.7922,132.9164,24751.0
2024-01-16 12:00:00,139.17,139.19,138.98,139.0,6437.0,132.9164,132.9355,132.7349,132.754,6437.0
2024-01-16 12:05:00,138.97,139.01,138.73,138.76,7961.0,132.7253,132.7635,132.4961,132.5248,7961.0
2024-01-16 12:10:00,138.78,139.08,138.78,139.05,15847.0,132.5439,132.8304,132.5439,132.8017,15847.0
2024-01-16 12:15:00,138.99,139.33,138.99,139.26,14967.0,132.7444,133.0692,132.7444,133.0023,14967.0
2024-01-16 12:20:00,139.31,139.47,139.24,139.42,37970.0,133.0501,133.2029,132.9832,133.1551,37970.0
2024-01-16 12:25:00,139.41,139.41,138.94,138.94,8562.0,133.1456,133.1456,132.6967,132.6967,8562.0
2024-01-16 12:30:00,138.98,139.05,138.78,138.8,11974.0,132.7349,132.8017,132.5439,132.563,11974.0
2024-01-16 12:35:00,138.78,139.12,138.78,139.1,25327.0,132.5439,132.8686,132.5439,132.8495,25327.0
2024-01-16 12:40:00,139.12,139.15,139.0,139.0,7664.0,132.8686,132.8973,132.754,132.754,7664.0
2024-01-16 12:45:00,139.05,139.08,138.87,139.07,13129.0,132.8017,132.8304,132.6298,132.8208,13129.0
2024-01-16 12:50:00,139.05,139.1,138.99,139.02,10671.0,132.8017,132.8495,132.7444,132.7731,10671.0
2024-01-16 12:55:00,138.99,139.03,138.95,139.03,10361.0,132.7444,132.7826,132.7062,132.7826,10361.0
2024-01-16 13:00:00,139.03,139.06,138.82,139.04,9890.0,132.7826,132.8113,132.5821,132.7922,9890.0
2024-01-16 13:05:00,139.08,139.21,139.07,139.08,6396.0,132.8304,132.9546,132.8208,132.8304,6396.0
2024-01-16 13:10:00,139.12,139.21,139.07,139.12,13565.0,132.8686,132.9546,132.8208,132.8686,13565.0
2024-01-16 13:15:00,139.11,139.48,139.1,139.16,46811.0,132.8591,133.2124,132.8495,132.9068,46811.0
2024-01-16 13:20:00,139.2,139.26,139.03,139.03,7387.0,132.945,133.0023,132.7826,132.7826,7387.0
2024-01-16 13:25:00,139.06,139.08,138.9,139.04,5954.0,132.8113,132.8304,132.6585,132.7922,5954.0
2024-01-16 13:30:00,139.08,139.16,138.98,139.15,13371.0,132.8304,132.9068,132.7349,132.8973,13371.0
2024-01-16 13:35:00,139.14,139.14,138.85,138.89,7430.0,132.8877,132.8877,132.6107,132.6489,7430.0
2024-01-16 13:40:00,138.84,138.91,138.78,138.78,9651.0,132.6012,132.668,132.5439,132.5439,9651.0
2024-01-16 13:45:00,138.8,138.92,138.79,138.84,13201.0,132.563,132.6776,132.5534,132.6012,13201.0
2024-01-16 13:50:00,138.79,138.86,138.73,138.85,27103.0,132.5534,132.6203,132.4961,132.6107,27103.0
2024-01-16 13:55:00,138.86,138.99,138.76,138.77,4225.0,132.6203,132.7444,132.5248,132.5343,4225.0
2024-01-16 14:00:00,138.77,138.82,138.31,138.5,21382.0,132.5343,132.5821,132.095,132.2765,21382.0
2024-01-16 14:05:00,138.47,138.56,138.32,138.36,13328.0,132.2478,132.3338,132.1046,132.1428,13328.0
2024-01-16 14:10:00,138.37,138.4,138.13,138.18,9101.0,132.1523,132.181,131.9231,131.9708,9101.0
2024-01-16 14:15:00,138.18,138.22,138.04,138.09,16005.0,131.9708,132.009,131.8371,131.8849,16005.0
2024-01-16 14:20:00,138.11,138.39,138.09,138.39,17135.0,131.904,132.1714,131.8849,132.1714,17135.0
2024-01-16 14:25:00,138.4,138.66,138.4,138.53,8926.0,132.181,132.4293,132.181,132.3051,8926.0
2024-01-16 14:30:00,138.55,138.62,138.37,138.62,10419.0,132.3242,132.3911,132.1523,132.3911,10419.0
2024-01-16 14:35:00,138.67,138.68,138.39,138.39,4333.0,132.4388,132.4484,132.1714,132.1714,4333.0
2024-01-16 14:40:00,138.46,138.46,138.27,138.31,8307.0,132.2383,132.2383,132.0568,132.095,8307.0
2024-01-16 14:45:00,138.29,138.53,138.29,138.51,14554.0,132.0759,132.3051,132.0759,132.286,14554.0
2024-01-16 14:50:00,138.51,138.62,138.51,138.57,13127.0,132.286,132.3911,132.286,132.3433,13127.0
2024-01-16 14:55:00,138.58,138.6,138.45,138.51,7126.0,132.3529,132.372,132.2287,132.286,7126.0
2024-01-16 15:00:00,138.5,138.78,138.5,138.69,15674.0,132.2765,132.5439,132.2765,132.4579,15674.0
2024-01-16 15:05:00,138.71,138.73,138.52,138.52,8941.0,132.477,132.4961,132.2956,132.2956,8941.0
2024-01-16 15:10:00,138.5,138.71,138.49,138.67,17543.0,132.2765,132.477,132.2669,132.4388,17543.0
2024-01-16 15:15:00,138.7,138.87,138.65,138.78,6124.0,132.4675,132.6298,132.4197,132.5439,6124.0
2024-01-16 15:20:00,138.79,138.8,138.6,138.63,10095.0,132.5534,132.563,132.372,132.4006,10095.0
2024-01-16 15:25:00,138.64,138.68,138.47,138.52,13019.0,132.4102,132.4484,132.2478,132.2956,13019.0
2024-01-16 15:30:00,138.52,138.54,138.39,138.41,15433.0,132.2956,132.3147,132.1714,132.1905,15433.0
2024-01-16 15:35:00,138.39,138.6,138.36,138.6,14203.0,132.1714,132.372,132.1428,132.372,14203.0
2024-01-16 15:40:00,138.56,138.57,138.45,138.52,14559.0,132.3338,132.3433,132.2287,132.2956,14559.0
2024-01-16 15:45:00,138.52,138.56,138.36,138.43,52380.0,132.2956,132.3338,132.1428,132.2096,52380.0
2024-01-16 15:50:00,138.41,138.69,138.35,138.62,52092.0,132.1905,132.4579,132.1332,132.3911,52092.0
2024-01-16 15:55:00,138.62,138.72,138.53,138.65,127209.0,132.3911,132.4866,132.3051,132.4197,127209.0
2024-01-17 09:30:00,136.93,137.38,136.7,136.79,43965.0,130.777,131.2068,130.5573,130.6433,43965.0
2024-01-17 09:35:00,136.79,137.38,136.57,137.05,13303.0,130.6433,131.2068,130.4332,130.8916,13303.0
2024-01-17 09:40:00,137.03,137.27,136.95,137.19,3806.0,130.8725,131.1017,130.7961,131.0253,3806.0
2024-01-17 09:45:00,137.24,137.52,137.12,137.46,7292.0,131.0731,131.3405,130.9585,131.2832,7292.0
2024-01-17 09:50:00,137.49,137.99,137.4,137.94,8606.0,131.3118,131.7894,131.2259,131.7416,8606.0
2024-01-17 09:55:00,137.94,138.33,137.87,138.07,15179.0,131.7416,132.1141,131.6748,131.8658,15179.0
2024-01-17 10:00:00,138.17,138.43,138.06,138.26,9265.0,131.9613,132.2096,131.8562,132.0472,9265.0
2024-01-17 10:05:00,138.19,138.54,138.19,138.28,13379.0,131.9804,132.3147,131.9804,132.0663,13379.0
2024-01-17 10:10:00,138.19,138.33,138.14,138.19,2862.0,131.9804,132.1141,131.9326,131.9804,2862.0
2024-01-17 10:15:00,138.19,138.21,137.59,137.59,10688.0,131.9804,131.9995,131.4074,131.4074,10688.0
2024-01-17 10:20:00,137.48,137.59,137.3,137.44,10183.0,131.3023,131.4074,131.1304,131.2641,10183.0
2024-01-17 10:25:00,137.33,137.7,137.33,137.51,12658.0,131.159,131.5124,131.159,131.3309,12658.0
2024-01-17 10:30:00,137.55,137.55,137.26,137.28,16772.0,131.3692,131.3692,131.0922,131.1113,16772.0
2024-01-17 10:35:00,137.17,137.48,137.17,137.45,12429.0,131.0062,131.3023,131.0062,131.2736,12429.0
2024-01-17 10:40:00,137.41,137.5,136.91,136.97,16223.0,131.2354,131.3214,130.7579,130.8152,16223.0
2024-01-17 10:45:00,136.98,137.26,136.78,136.78,16849.0,130.8248,131.0922,130.6338,130.6338,16849.0
2024-01-17 10:50:00,136.84,136.9,136.3,136.3,5808.0,130.6911,130.7484,130.1753,130.1753,5808.0
2024-01-17 10:55:00,136.3,136.64,136.3,136.57,12743.0,130.1753,130.5,130.1753,130.4332,12743.0
2024-01-17 11:00:00,136.57,136.8,136.28,136.28,21789.0,130.4332,130.6529,130.1562,130.1562,21789.0
2024-01-17 11:05:00,136.31,136.58,136.23,136.56,22300.0,130.1849,130.4427,130.1085,130.4236,22300.0
2024-01-17 11:10:00,136.59,136.6,136.21,136.36,59481.0,130.4523,130.4618,130.0894,130.2326,59481.0
2024-01-17 11:15:00,136.39,136.63,136.33,136.59,6704.0,130.2613,130.4905,130.204,130.4523,6704.0
2024-01-17 11:20:00,136.59,136.89,136.57,136.84,16163.0,130.4523,130.7388,130.4332,130.6911,16163.0
2024-01-17 11:25:00,136.82,136.89,135.77,135.81,29454.0,130.672,130.7388,129.6691,129.7073,29454.0
2024-01-17 11:30:00,135.76,135.79,135.01,135.4,23797.0,129.6596,129.6882,128.9433,129.3158,23797.0
2024-01-17 11:35:00,135.37,135.82,135.37,135.74,7041.0,129.2871,129.7169,129.2871,129.6405,7041.0
2024-01-17 11:40:00,135.85,135.86,135.39,135.52,18682.0,129.7455,129.7551,129.3062,129.4304,18682.0
2024-01-17 11:45:00,135.59,135.7,135.46,135.65,5286.0,129.4972,129.6023,129.3731,129.5545,5286.0
2024-01-17 11:50:00,135.67,135.67,135.4,135.6,9150.0,129.5736,129.5736,129.3158,129.5068,9150.0
2024-01-17 11:55:00,135.61,135.67,135.49,135.5,5643.0,129.5163,129.5736,129.4017,129.4113,5643.0
2024-01-17 12:00:00,135.49,135.74,135.44,135.44,4900.0,129.4017,129.6405,129.354,129.354,4900.0
2024-01-17 12:05:00,135.36,135.42,135.25,135.33,5287.0,129.2776,129.3349,129.1725,129.2489,5287.0
2024-01-17 12:10:00,135.32,135.39,135.1,135.17,45313.0,129.2394,129.3062,129.0292,129.0961,45313.0
2024-01-17 12:15:00,135.16,135.21,135.05,135.05,4572.0,129.0865,129.1343,128.9815,128.9815,4572.0
2024-01-17 12:20:00,135.01,135.06,134.73,134.75,4982.0,128.9433,128.991,128.6759,128.695,4982.0
2024-01-17 12:25:00,134.75,134.94,134.74,134.8,6256.0,128.695,128.8764,128.6854,128.7427,6256.0
2024-01-17 12:30:00,134.75,135.0,134.75,134.99,2127.0,128.695,128.9337,128.695,128.9242,2127.0
2024-01-17 12:35:00,135.05,135.08,134.89,134.89,1286.0,128.9815,129.0101,128.8287,128.8287,1286.0
2024-01-17 12:40:00,134.85,135.0,134.81,134.84,3653.0,128.7905,128.9337,128.7523,128.7809,3653.0
2024-01-17 12:45:00,134.84,134.87,134.69,134.72,6158.0,128.7809,128.8096,128.6377,128.6663,6158.0
2024-01-17 12:50:00,134.79,134.85,134.63,134.68,25342.0,128.7332,128.7905,128.5804,128.6281,25342.0
2024-01-17 12:55:00,134.68,134.75,134.58,134.68,4525.0,128.6281,128.695,128.5326,128.6281,4525.0
2024-01-17 13:00:00,134.65,134.9,134.63,134.86,11214.0,128.5995,128.8382,128.5804,128.8,11214.0
2024-01-17 13:05:00,134.85,134.85,134.57,134.57,4722.0,128.7905,128.7905,128.5231,128.5231,4722.0
2024-01-17 13:10:00,134.52,134.53,134.27,134.31,6987.0,128.4753,128.4849,128.2365,128.2747,6987.0
2024-01-17 13:15:00,134.2,134.2,134.07,134.11,2709.0,128.1697,128.1697,128.0455,128.0837,2709.0
2024-01-17 13:20:00,134.11,134.11,133.81,133.97,7910.0,128.0837,128.0837,127.7972,127.95,7910.0
2024-01-17 13:25:00,133.9,134.2,133.89,134.03,10093.0,127.8832,128.1697,127.8736,128.0073,10093.0
2024-01-17 13:30:00,134.02,134.13,133.92,134.05,5548.0,127.9978,128.1028,127.9023,128.0264,5548.0
2024-01-17 13:35:00,134.03,134.17,133.99,134.12,11560.0,128.0073,128.141,127.9691,128.0933,11560.0
2024-01-17 13:40:00,134.08,134.4,134.08,134.33,7864.0,128.0551,128.3607,128.0551,128.2938,7864.0
2024-01-17 13:45:00,134.33,134.52,134.31,134.52,15851.0,128.2938,128.4753,128.2747,128.4753,15851.0
2024-01-17 13:50:00,134.52,134.81,134.52,134.77,20365.0,128.4753,128.7523,128.4753,128.7141,20365.0
2024-01-17 13:55:00,134.79,134.88,134.71,134.86,8421.0,128.7332,128.8191,128.6568,128.8,8421.0
2024-01-17 14:00:00,134.85,135.03,134.77,134.98,9068.0,128.7905,128.9624,128.7141,128.9146,9068.0
2024-01-17 14:05:00,135.03,135.07,134.75,134.97,7884.0,128.9624,129.0006,128.695,128.9051,7884.0
2024-01-17 14:10:00,134.97,134.98,134.86,134.98,7323.0,128.9051,128.9146,128.8,128.9146,7323.0
2024-01-17 14:15:00,134.98,135.12,134.98,135.05,6960.0,128.9146,129.0483,128.9146,128.9815,6960.0
2024-01-17 14:20:00,135.07,135.27,134.93,135.24,10907.0,129.0006,129.1916,128.8669,129.163,10907.0
2024-01-17 14:25:00,135.34,135.43,135.17,135.23,5222.0,129.2585,129.3444,129.0961,129.1534,5222.0
2024-01-17 14:30:00,135.23,135.43,135.23,135.28,5009.0,129.1534,129.3444,129.1534,129.2012,5009.0
2024-01-17 14:35:00,135.28,135.36,135.18,135.24,3327.0,129.2012,129.2776,129.1056,129.163,3327.0
2024-01-17 14:40:00,135.29,135.49,135.29,135.44,5109.0,129.2107,129.4017,129.2107,129.354,5109.0
2024-01-17 14:45:00,135.44,135.44,135.24,135.24,3459.0,129.354,129.354,129.163,129.163,3459.0
2024-01-17 14:50:00,135.23,135.27,135.07,135.11,5464.0,129.1534,129.1916,129.0006,129.0388,5464.0
2024-01-17 14:55:00,135.08,135.18,135.05,135.08,7696.0,129.0101,129.1056,128.9815,129.0101,7696.0
2024-01-17 15:00:00,135.06,135.06,134.83,134.98,8524.0,128.991,128.991,128.7714,128.9146,8524.0
2024-01-17 15:05:00,134.97,135.07,134.94,134.94,5266.0,128.9051,129.0006,128.8764,128.8764,5266.0
2024-01-17 15:10:00,134.96,135.01,134.9,134.91,7362.0,128.8955,128.9433,128.8382,128.8478,7362.0
2024-01-17 15:15:00,134.88,135.13,134.85,135.13,10633.0,128.8191,129.0579,128.7905,129.0579,10633.0
2024-01-17 15:20:00,135.14,135.23,135.04,135.18,21815.0,129.0674,129.1534,128.9719,129.1056,21815.0
2024-01-17 15:25:00,135.2,135.37,135.17,135.29,11256.0,129.1247,129.2871,129.0961,129.2107,11256.0
2024-01-17 15:30:00,135.34,135.58,135.33,135.47,26080.0,129.2585,129.4877,129.2489,129.3826,26080.0
2024-01-17 15:35:00,135.52,135.73,135.41,135.7,16516.0,129.4304,129.6309,129.3253,129.6023,16516.0
2024-01-17 15:40:00,135.7,135.76,135.57,135.65,8371.0,129.6023,129.6596,129.4781,129.5545,8371.0
2024-01-17 15:45:00,135.69,135.82,135.64,135.66,18439.0,129.5927,129.7169,129.545,129.5641,18439.0
2024-01-17 15:50:00,135.63,135.83,135.61,135.77,28428.0,129.5354,129.7264,129.5163,129.6691,28428.0
2024-01-17 15:55:00,135.75,135.83,135.44,135.54,92634.0,129.65,129.7264,129.354,129.4495,92634.0
2024-01-18 09:30:00,135.74,136.7,135.74,136.18,34447.0,129.6405,130.5573,129.6405,130.0607,34447.0
2024-01-18 09:35:00,136.13,136.15,135.85,135.98,1600.0,130.013,130.0321,129.7455,129.8697,1600.0
2024-01-18 09:40:00,136.01,136.02,135.61,135.67,4193.0,129.8984,129.9079,129.5163,129.5736,4193.0
2024-01-18 09:45:00,135.83,136.21,135.72,135.78,6156.0,129.7264,130.0894,129.6214,129.6787,6156.0
2024-01-18 09:50:00,135.78,135.79,135.32,135.32,5231.0,129.6787,129.6882,129.2394,129.2394,5231.0
2024-01-18 09:55:00,135.25,135.55,135.17,135.55,8879.0,129.1725,129.459,129.0961,129.459,8879.0
2024-01-18 10:00:00,135.52,135.58,135.39,135.41,7227.0,129.4304,129.4877,129.3062,129.3253,7227.0
2024-01-18 10:05:00,135.14,135.46,135.1,135.24,13350.0,129.0674,129.3731,129.0292,129.163,13350.0
2024-01-18 10:10:00,135.28,135.29,135.07,135.27,6854.0,129.2012,129.2107,129.0006,129.1916,6854.0
2024-01-18 10:15:00,135.25,135.27,134.77,134.91,7217.0,129.1725,129.1916,128.7141,128.8478,7217.0
2024-01-18 10:20:00,134.98,135.03,134.63,135.03,5065.0,128.9146,128.9624,128.5804,128.9624,5065.0
2024-01-18 10:25:00,135.03,135.2,134.85,134.97,5754.0,128.9624,129.1247,128.7905,128.9051,5754.0
2024-01-18 10:30:00,134.97,135.48,134.97,135.43,12660.0,128.9051,129.3922,128.9051,129.3444,12660.0
2024-01-18 10:35:00,135.38,135.63,135.38,135.59,18236.0,129.2967,129.5354,129.2967,129.4972,18236.0
2024-01-18 10:40:00,135.54,135.71,135.52,135.66,10226.0,129.4495,129.6118,129.4304,129.5641,10226.0
2024-01-18 10:45:00,135.69,135.73,135.39,135.65,9471.0,129.5927,129.6309,129.3062,129.5545,9471.0
2024-01-18 10:50:00,135.59,135.62,135.36,135.45,7422.0,129.4972,129.5259,129.2776,129.3635,7422.0
2024-01-18 10:55:00,135.45,135.51,135.2,135.29,6417.0,129.3635,129.4208,129.1247,129.2107,6417.0
2024-01-18 11:00:00,135.32,135.32,135.14,135.22,7688.0,129.2394,129.2394,129.0674,129.1438,7688.0
2024-01-18 11:05:00,135.22,135.23,135.01,135.23,8797.0,129.1438,129.1534,128.9433,129.1534,8797.0
2024-01-18 11:10:00,135.23,135.28,135.14,135.17,6347.0,129.1534,129.2012,129.0674,129.0961,6347.0
2024-01-18 11:15:00,135.15,135.45,135.11,135.37,17333.0,129.077,129.3635,129.0388,129.2871,17333.0
2024-01-18 11:20:00,135.34,135.43,135.31,135.42,8662.0,129.2585,129.3444,129.2298,129.3349,8662.0
2024-01-18 11:25:00,135.46,135.52,135.36,135.46,6291.0,129.3731,129.4304,129.2776,129.3731,6291.0
2024-01-18 11:30:00,135.47,135.57,135.38,135.47,15017.0,129.3826,129.4781,129.2967,129.3826,15017.0
2024-01-18 11:35:00,135.43,135.56,135.38,135.49,5736.0,129.3444,129.4686,129.2967,129.4017,5736.0
2024-01-18 11:40:00,135.5,135.62,135.37,135.59,8045.0,129.4113,129.5259,129.2871,129.4972,8045.0
2024-01-18 11:45:00,135.52,135.55,135.45,135.54,4383.0,129.4304,129.459,129.3635,129.4495,4383.0
2024-01-18 11:50:00,135.5,135.73,135.47,135.69,8266.0,129.4113,129.6309,129.3826,129.5927,8266.0
2024-01-18 11:55:00,135.71,135.71,135.59,135.66,6300.0,129.6118,129.6118,129.4972,129.5641,6300.0
2024-01-18 12:00:00,135.66,135.66,135.05,135.09,12793.0,129.5641,129.5641,128.9815,129.0197,12793.0
2024-01-18 12:05:00,135.14,135.27,135.14,135.25,6463.0,129.0674,129.1916,129.0674,129.1725,6463.0
2024-01-18 12:10:00,135.27,135.42,135.08,135.4,6354.0,129.1916,129.3349,129.0101,129.3158,6354.0
2024-01-18 12:15:00,135.36,135.59,135.36,135.44,8469.0,129.2776,129.4972,129.2776,129.354,8469.0
2024-01-18 12:20:00,135.44,135.51,135.38,135.47,12542.0,129.354,129.4208,129.2967,129.3826,12542.0
2024-01-18 12:25:00,135.47,135.67,135.46,135.64,15531.0,129.3826,129.5736,129.3731,129.545,15531.0
2024-01-18 12:30:00,135.66,135.83,135.65,135.74,12945.0,129.5641,129.7264,129.5545,129.6405,12945.0
2024-01-18 12:35:00,135.72,135.74,135.55,135.72,5006.0,129.6214,129.6405,129.459,129.6214,5006.0
2024-01-18 12:40:00,135.71,135.88,135.56,135.57,10206.0,129.6118,129.7742,129.4686,129.4781,10206.0
2024-01-18 12:45:00,135.61,135.64,135.3,135.3,4170.0,129.5163,129.545,129.2203,129.2203,4170.0
2024-01-18 12:50:00,135.29,135.29,135.04,135.1,5360.0,129.2107,129.2107,128.9719,129.0292,5360.0
2024-01-18 12:55:00,135.09,135.21,135.07,135.14,3440.0,129.0197,129.1343,129.0006,129.0674,3440.0
2024-01-18 13:00:00,135.11,135.15,135.02,135.02,2035.0,129.0388,129.077,128.9528,128.9528,2035.0
2024-01-18 13:05:00,135.0,135.0,134.63,134.68,9640.0,128.9337,128.9337,128.5804,128.6281,9640.0
2024-01-18 13:10:00,134.7,134.73,134.36,134.58,11601.0,128.6472,128.6759,128.3225,128.5326,11601.0
2024-01-18 13:15:00,134.6,134.64,134.31,134.31,8155.0,128.5517,128.5899,128.2747,128.2747,8155.0
2024-01-18 13:20:00,134.27,134.4,134.2,134.36,5005.0,128.2365,128.3607,128.1697,128.3225,5005.0
2024-01-18 13:25:00,134.36,134.47,134.31,134.34,3249.0,128.3225,128.4276,128.2747,128.3034,3249.0
2024-01-18 13:30:00,134.29,134.47,134.29,134.35,3212.0,128.2556,128.4276,128.2556,128.3129,3212.0
2024-01-18 13:35:00,134.39,134.51,134.37,134.4,6017.0,128.3511,128.4658,128.332,128.3607,6017.0
2024-01-18 13:40:00,134.44,134.45,134.26,134.29,7464.0,128.3989,128.4084,128.227,128.2556,7464.0
2024-01-18 13:45:00,134.31,134.6,134.3,134.4,7104.0,128.2747,128.5517,128.2652,128.3607,7104.0
2024-01-18 13:50:00,134.4,134.49,134.34,134.34,4651.0,128.3607,128.4467,128.3034,128.3034,4651.0
2024-01-18 13:55:00,134.37,134.52,134.29,134.29,3215.0,128.332,128.4753,128.2556,128.2556,3215.0
2024-01-18 14:00:00,134.33,134.43,134.29,134.36,2957.0,128.2938,128.3893,128.2556,128.3225,2957.0
2024-01-18 14:05:00,134.35,134.42,134.26,134.42,2693.0,128.3129,128.3798,128.227,128.3798,2693.0
2024-01-18 14:10:00,134.39,134.39,134.25,134.26,2874.0,128.3511,128.3511,128.2174,128.227,2874.0
2024-01-18 14:15:00,134.28,134.34,134.21,134.3,7449.0,128.2461,128.3034,128.1792,128.2652,7449.0
2024-01-18 14:20:00,134.31,134.68,134.31,134.58,5856.0,128.2747,128.6281,128.2747,128.5326,5856.0
2024-01-18 14:25:00,134.6,134.62,134.34,134.37,2895.0,128.5517,128.5708,128.3034,128.332,2895.0
2024-01-18 14:30:00,134.39,134.51,134.34,134.37,6898.0,128.3511,128.4658,128.3034,128.332,6898.0
2024-01-18 14:35:00,134.36,134.46,134.34,134.39,5723.0,128.3225,128.418,128.3034,128.3511,5723.0
2024-01-18 14:40:00,134.39,134.42,134.13,134.17,10352.0,128.3511,128.3798,128.1028,128.141,10352.0
2024-01-18 14:45:00,134.13,134.17,133.9,133.9,18103.0,128.1028,128.141,127.8832,127.8832,18103.0
2024-01-18 14:50:00,133.95,134.38,133.91,134.31,13723.0,127.9309,128.3416,127.8927,128.2747,13723.0
2024-01-18 14:55:00,134.34,134.34,134.15,134.17,4346.0,128.3034,128.3034,128.1219,128.141,4346.0
2024-01-18 15:00:00,134.13,134.29,134.07,134.29,4723.0,128.1028,128.2556,128.0455,128.2556,4723.0
2024-01-18 15:05:00,134.31,134.59,134.26,134.58,7375.0,128.2747,128.5422,128.227,128.5326,7375.0
2024-01-18 15:10:00,134.55,134.61,134.34,134.6,8652.0,128.504,128.5613,128.3034,128.5517,8652.0
2024-01-18 15:15:00,134.55,134.6,134.44,134.48,6538.0,128.504,128.5517,128.3989,128.4371,6538.0
2024-01-18 15:20:00,134.49,134.75,134.49,134.65,6137.0,128.4467,128.695,128.4467,128.5995,6137.0
2024-01-18 15:25:00,134.62,134.71,134.57,134.69,10797.0,128.5708,128.6568,128.5231,128.6377,10797.0
2024-01-18 15:30:00,134.68,134.79,134.65,134.71,7458.0,128.6281,128.7332,128.5995,128.6568,7458.0
2024-01-18 15:35:00,134.7,134.84,134.64,134.75,7834.0,128.6472,128.7809,128.5899,128.695,7834.0
2024-01-18 15:40:00,134.68,134.95,134.67,134.95,8864.0,128.6281,128.886,128.6186,128.886,8864.0
2024-01-18 15:45:00,134.97,135.09,134.85,134.94,27392.0,128.9051,129.0197,128.7905,128.8764,27392.0
2024-01-18 15:50:00,134.96,135.14,134.67,134.73,39918.0,128.8955,129.0674,128.6186,128.6759,39918.0
2024-01-18 15:55:00,134.73,134.75,134.5,134.53,88267.0,128.6759,128.695,128.4562,128.4849,88267.0
2024-01-19 09:30:00,135.08,135.08,134.54,134.81,92278.0,129.0101,129.0101,128.4944,128.7523,92278.0
2024-01-19 09:35:00,134.6,134.97,134.58,134.86,6435.0,128.5517,128.9051,128.5326,128.8,6435.0
2024-01-19 09:40:00,134.81,135.07,134.69,134.96,7772.0,128.7523,129.0006,128.6377,128.8955,7772.0
2024-01-19 09:45:00,135.04,135.65,135.0,135.62,9868.0,128.9719,129.5545,128.9337,129.5259,9868.0
2024-01-19 09:50:00,135.7,135.79,135.51,135.52,11473.0,129.6023,129.6882,129.4208,129.4304,11473.0
2024-01-19 09:55:00,135.51,135.62,135.39,135.61,5823.0,129.4208,129.5259,129.3062,129.5163,5823.0
2024-01-19 10:00:00,135.65,135.82,135.38,135.82,8276.0,129.5545,129.7169,129.2967,129.7169,8276.0
2024-01-19 10:05:00,135.82,135.83,135.4,135.63,9311.0,129.7169,129.7264,129.3158,129.5354,9311.0
2024-01-19 10:10:00,135.64,135.64,135.22,135.23,5510.0,129.545,129.545,129.1438,129.1534,5510.0
2024-01-19 10:15:00,135.28,135.53,135.28,135.53,6984.0,129.2012,129.4399,129.2012,129.4399,6984.0
2024-01-19 10:20:00,135.59,135.66,135.49,135.63,9111.0,129.4972,129.5641,129.4017,129.5354,9111.0
2024-01-19 10:25:00,135.63,135.63,134.9,134.92,35823.0,129.5354,129.5354,128.8382,128.8573,35823.0
2024-01-19 10:30:00,134.86,135.09,134.82,134.98,6277.0,128.8,129.0197,128.7618,128.9146,6277.0
2024-01-19 10:35:00,134.98,135.1,134.86,135.08,82857.0,128.9146,129.0292,128.8,129.0101,82857.0
2024-01-19 10:40:00,135.09,135.38,135.02,135.35,4451.0,129.0197,129.2967,128.9528,129.268,4451.0
2024-01-19 10:45:00,135.39,135.43,134.85,134.89,17910.0,129.3062,129.3444,128.7905,128.8287,17910.0
2024-01-19 10:50:00,134.84,134.84,134.54,134.63,4267.0,128.7809,128.7809,128.4944,128.5804,4267.0
2024-01-19 10:55:00,134.64,134.86,134.53,134.53,3609.0,128.5899,128.8,128.4849,128.4849,3609.0
2024-01-19 11:00:00,134.7,134.86,134.65,134.86,3780.0,128.6472,128.8,128.5995,128.8,3780.0
2024-01-19 11:05:00,134.84,134.87,134.69,134.86,6541.0,128.7809,128.8096,128.6377,128.8,6541.0
2024-01-19 11:10:00,134.92,135.13,134.92,135.01,3388.0,128.8573,129.0579,128.8573,128.9433,3388.0
2024-01-19 11:15:00,135.0,135.0,134.75,134.77,3253.0,128.9337,128.9337,128.695,128.7141,3253.0
2024-01-19 11:20:00,134.8,134.85,134.72,134.83,3215.0,128.7427,128.7905,128.6663,128.7714,3215.0
2024-01-19 11:25:00,134.93,134.93,134.68,134.84,3827.0,128.8669,128.8669,128.6281,128.7809,3827.0
2024-01-19 11:30:00,134.81,134.96,134.8,134.96,4478.0,128.7523,128.8955,128.7427,128.8955,4478.0
2024-01-19 11:35:00,134.91,135.04,134.84,135.01,7869.0,128.8478,128.9719,128.7809,128.9433,7869.0
2024-01-19 11:40:00,135.04,135.06,134.95,135.03,3823.0,128.9719,128.991,128.886,128.9624,3823.0
2024-01-19 11:45:00,135.02,135.06,134.89,135.04,5756.0,128.9528,128.991,128.8287,128.9719,5756.0
2024-01-19 11:50:00,135.04,135.19,134.97,135.15,8504.0,128.9719,129.1152,128.9051,129.077,8504.0
2024-01-19 11:55:00,135.18,135.45,135.12,135.45,5407.0,129.1056,129.3635,129.0483,129.3635,5407.0
2024-01-19 12:00:00,135.42,135.42,135.33,135.34,5165.0,129.3349,129.3349,129.2489,129.2585,5165.0
2024-01-19 12:05:00,135.36,135.44,135.32,135.38,2709.0,129.2776,129.354,129.2394,129.2967,2709.0
2024-01-19 12:10:00,135.39,135.67,135.39,135.55,11717.0,129.3062,129.5736,129.3062,129.459,11717.0
2024-01-19 12:15:00,135.61,135.62,135.52,135.55,4934.0,129.5163,129.5259,129.4304,129.459,4934.0
2024-01-19 12:20:00,135.53,135.76,135.51,135.75,86988.0,129.4399,129.6596,129.4208,129.65,86988.0
2024-01-19 12:25:00,135.77,136.0,135.76,135.93,5380.0,129.6691,129.8888,129.6596,129.8219,5380.0
2024-01-19 12:30:00,135.94,136.22,135.94,136.18,12157.0,129.8315,130.0989,129.8315,130.0607,12157.0
2024-01-19 12:35:00,136.19,136.22,136.0,136.0,3232.0,130.0703,130.0989,129.8888,129.8888,3232.0
2024-01-19 12:40:00,136.01,136.21,135.9,136.19,4139.0,129.8984,130.0894,129.7933,130.0703,4139.0
2024-01-19 12:45:00,136.16,136.18,135.93,136.11,4871.0,130.0416,130.0607,129.8219,129.9939,4871.0
2024-01-19 12:50:00,136.09,136.16,136.05,136.13,3390.0,129.9748,130.0416,129.9366,130.013,3390.0
2024-01-19 12:55:00,136.15,136.25,136.13,136.14,5389.0,130.0321,130.1276,130.013,130.0225,5389.0
2024-01-19 13:00:00,136.13,136.19,136.05,136.07,3371.0,130.013,130.0703,129.9366,129.9557,3371.0
2024-01-19 13:05:00,136.14,136.29,136.11,136.24,2814.0,130.0225,130.1658,129.9939,130.118,2814.0
2024-01-19 13:10:00,136.25,136.56,136.23,136.56,1954.0,130.1276,130.4236,130.1085,130.4236,1954.0
2024-01-19 13:15:00,136.56,136.68,136.39,136.42,6588.0,130.4236,130.5382,130.2613,130.2899,6588.0
2024-01-19 13:20:00,136.45,136.67,136.45,136.57,8785.0,130.3186,130.5287,130.3186,130.4332,8785.0
2024-01-19 13:25:00,136.58,136.83,136.54,136.83,5533.0,130.4427,130.6815,130.4045,130.6815,5533.0
2024-01-19 13:30:00,136.84,136.98,136.81,136.86,7517.0,130.6911,130.8248,130.6624,130.7102,7517.0
2024-01-19 13:35:00,136.88,136.93,136.72,136.88,8601.0,130.7293,130.777,130.5764,130.7293,8601.0
2024-01-19 13:40:00,136.9,136.9,136.72,136.75,5321.0,130.7484,130.7484,130.5764,130.6051,5321.0
2024-01-19 13:45:00,136.75,136.82,136.7,136.8,11377.0,130.6051,130.672,130.5573,130.6529,11377.0
2024-01-19 13:50:00,136.8,136.82,136.74,136.82,5974.0,130.6529,130.672,130.5955,130.672,5974.0
2024-01-19 13:55:00,136.87,137.11,136.87,137.11,5125.0,130.7197,130.9489,130.7197,130.9489,5125.0
2024-01-19 14:00:00,137.07,137.32,137.07,137.31,5239.0,130.9107,131.1495,130.9107,131.1399,5239.0
2024-01-19 14:05:00,137.33,137.33,137.13,137.13,10291.0,131.159,131.159,130.968,130.968,10291.0
2024-01-19 14:10:00,137.22,137.57,137.22,137.55,5173.0,131.054,131.3883,131.054,131.3692,5173.0
2024-01-19 14:15:00,137.59,137.6,137.41,137.42,3448.0,131.4074,131.4169,131.2354,131.245,3448.0
2024-01-19 14:20:00,137.41,137.62,137.38,137.59,5381.0,131.2354,131.436,131.2068,131.4074,5381.0
2024-01-19 14:25:00,137.59,137.76,137.42,137.42,10569.0,131.4074,131.5697,131.245,131.245,10569.0
2024-01-19 14:30:00,137.53,137.55,137.2,137.26,5199.0,131.35,131.3692,131.0349,131.0922,5199.0
2024-01-19 14:35:00,137.28,137.39,137.11,137.39,8108.0,131.1113,131.2163,130.9489,131.2163,8108.0
2024-01-19 14:40:00,137.37,137.39,137.19,137.31,6068.0,131.1972,131.2163,131.0253,131.1399,6068.0
2024-01-19 14:45:00,137.4,137.44,137.25,137.4,5757.0,131.2259,131.2641,131.0826,131.2259,5757.0
2024-01-19 14:50:00,137.4,137.4,137.27,137.3,4656.0,131.2259,131.2259,131.1017,131.1304,4656.0
2024-01-19 14:55:00,137.34,137.4,137.34,137.36,6022.0,131.1686,131.2259,131.1686,131.1877,6022.0
2024-01-19 15:00:00,137.38,137.43,137.19,137.42,11984.0,131.2068,131.2545,131.0253,131.245,11984.0
2024-01-19 15:05:00,137.43,137.44,137.31,137.31,6865.0,131.2545,131.2641,131.1399,131.1399,6865.0
2024-01-19 15:10:00,137.25,137.28,137.12,137.25,3554.0,131.0826,131.1113,130.9585,131.0826,3554.0
2024-01-19 15:15:00,137.29,137.38,137.29,137.38,6130.0,131.1208,131.2068,131.1208,131.2068,6130.0
2024-01-19 15:20:00,137.4,137.43,137.26,137.28,4964.0,131.2259,131.2545,131.0922,131.1113,4964.0
2024-01-19 15:25:00,137.28,137.44,137.25,137.35,6523.0,131.1113,131.2641,131.0826,131.1781,6523.0
2024-01-19 15:30:00,137.32,137.36,137.21,137.23,13504.0,131.1495,131.1877,131.0444,131.0635,13504.0
2024-01-19 15:35:00,137.23,137.25,137.07,137.1,18203.0,131.0635,131.0826,130.9107,130.9394,18203.0
2024-01-19 15:40:00,137.08,137.11,136.98,136.99,15551.0,130.9203,130.9489,130.8248,130.8343,15551.0
2024-01-19 15:45:00,136.99,137.18,136.95,137.13,33291.0,130.8343,131.0158,130.7961,130.968,33291.0
2024-01-19 15:50:00,137.17,137.29,136.95,137.27,61917.0,131.0062,131.1208,130.7961,131.1017,61917.0
2024-01-19 15:55:00,137.23,137.34,137.06,137.34,106728.0,131.0635,131.1686,130.9012,131.1686,106728.0
2024-01-22 09:30:00,138.57,140.7,138.57,140.7,50354.0,132.3433,134.3776,132.3433,134.3776,50354.0
2024-01-22 09:35:00,140.41,141.39,140.4,141.18,18973.0,134.1006,135.0366,134.0911,134.836,18973.0
2024-01-22 09:40:00,141.16,141.57,140.84,141.17,29876.0,134.8169,135.2085,134.5113,134.8265,29876.0
2024-01-22 09:45:00,141.17,141.71,140.93,141.7,14177.0,134.8265,135.3422,134.5973,135.3327,14177.0
2024-01-22 09:50:00,141.82,142.34,141.35,142.3,31999.0,135.4473,135.9439,134.9984,135.9057,31999.0
2024-01-22 09:55:00,142.3,142.68,142.08,142.42,30200.0,135.9057,136.2686,135.6956,136.0203,30200.0
2024-01-22 10:00:00,142.42,142.68,141.74,141.74,53163.0,136.0203,136.2686,135.3709,135.3709,53163.0
2024-01-22 10:05:00,141.75,141.75,140.9,141.16,42496.0,135.3804,135.3804,134.5686,134.8169,42496.0
2024-01-22 10:10:00,141.16,141.65,141.08,141.5,40724.0,134.8169,135.2849,134.7405,135.1417,40724.0
2024-01-22 10:15:00,141.54,141.88,141.5,141.5,26948.0,135.1799,135.5046,135.1417,135.1417,26948.0
2024-01-22 10:20:00,141.59,141.71,141.28,141.46,19685.0,135.2276,135.3422,134.9315,135.1035,19685.0
2024-01-22 10:25:00,141.47,141.57,141.32,141.34,10377.0,135.113,135.2085,134.9697,134.9888,10377.0
2024-01-22 10:30:00,141.4,141.53,141.13,141.18,16176.0,135.0461,135.1703,134.7883,134.836,16176.0
2024-01-22 10:35:00,141.19,141.24,140.94,141.03,12676.0,134.8456,134.8933,134.6068,134.6928,12676.0
2024-01-22 10:40:00,141.08,141.08,140.71,140.93,9751.0,134.7405,134.7405,134.3872,134.5973,9751.0
2024-01-22 10:45:00,140.93,141.2,140.93,141.03,12674.0,134.5973,134.8551,134.5973,134.6928,12674.0
2024-01-22 10:50:00,141.07,141.36,140.84,141.33,23551.0,134.731,135.0079,134.5113,134.9793,23551.0
2024-01-22 10:55:00,141.34,141.41,141.03,141.03,15804.0,134.9888,135.0557,134.6928,134.6928,15804.0
2024-01-22 11:00:00,140.96,140.96,140.35,140.41,33017.0,134.6259,134.6259,134.0433,134.1006,33017.0
2024-01-22 11:05:00,140.36,140.47,140.29,140.36,18895.0,134.0529,134.1579,133.986,134.0529,18895.0
2024-01-22 11:10:00,140.31,140.36,140.14,140.14,5985.0,134.0051,134.0529,133.8428,133.8428,5985.0
2024-01-22 11:15:00,140.09,140.25,140.07,140.2,9792.0,133.795,133.9478,133.7759,133.9001,9792.0
2024-01-22 11:20:00,140.19,140.23,140.06,140.13,15809.0,133.8905,133.9287,133.7664,133.8332,15809.0
2024-01-22 11:25:00,140.09,140.28,140.08,140.15,11018.0,133.795,133.9765,133.7855,133.8523,11018.0
2024-01-22 11:30:00,140.18,140.24,140.07,140.07,14324.0,133.881,133.9383,133.7759,133.7759,14324.0
2024-01-22 11:35:00,140.12,140.21,140.0,140.12,10747.0,133.8237,133.9096,133.7091,133.8237,10747.0
2024-01-22 11:40:00,140.11,140.18,139.88,139.92,12014.0,133.8141,133.881,133.5945,133.6327,12014.0
2024-01-22 11:45:00,139.87,140.13,139.87,139.97,8005.0,133.5849,133.8332,133.5849,133.6804,8005.0
2024-01-22 11:50:00,139.97,140.45,139.94,140.39,13100.0,133.6804,134.1388,133.6518,134.0815,13100.0
2024-01-22 11:55:00,140.42,140.64,140.42,140.55,9799.0,134.1102,134.3203,134.1102,134.2343,9799.0
2024-01-22 12:00:00,140.58,140.65,140.45,140.5,9796.0,134.263,134.3299,134.1388,134.1866,9796.0
2024-01-22 12:05:00,140.58,140.58,140.33,140.36,11206.0,134.263,134.263,134.0242,134.0529,11206.0
2024-01-22 12:10:00,140.35,140.45,140.34,140.44,8987.0,134.0433,134.1388,134.0338,134.1293,8987.0
2024-01-22 12:15:00,140.45,140.55,140.4,140.54,10180.0,134.1388,134.2343,134.0911,134.2248,10180.0
2024-01-22 12:20:00,140.53,140.68,140.52,140.66,8808.0,134.2152,134.3585,134.2057,134.3394,8808.0
2024-01-22 12:25:00,140.67,140.75,140.66,140.72,10749.0,134.349,134.4254,134.3394,134.3967,10749.0
2024-01-22 12:30:00,140.72,140.82,140.62,140.63,13207.0,134.3967,134.4922,134.3012,134.3107,13207.0
2024-01-22 12:35:00,140.63,140.69,140.58,140.68,10489.0,134.3107,134.3681,134.263,134.3585,10489.0
2024-01-22 12:40:00,140.7,140.7,140.44,140.54,13631.0,134.3776,134.3776,134.1293,134.2248,13631.0
2024-01-22 12:45:00,140.53,140.55,140.38,140.42,9428.0,134.2152,134.2343,134.072,134.1102,9428.0
2024-01-22 12:50:00,140.41,140.44,140.28,140.33,6164.0,134.1006,134.1293,133.9765,134.0242,6164.0
2024-01-22 12:55:00,140.33,140.53,140.28,140.53,15358.0,134.0242,134.2152,133.9765,134.2152,15358.0
2024-01-22 13:00:00,140.55,140.55,140.41,140.47,12160.0,134.2343,134.2343,134.1006,134.1579,12160.0
2024-01-22 13:05:00,140.47,140.55,140.3,140.32,11464.0,134.1579,134.2343,133.9956,134.0147,11464.0
2024-01-22 13:10:00,140.37,140.43,140.31,140.31,10395.0,134.0624,134.1197,134.0051,134.0051,10395.0
2024-01-22 13:15:00,140.35,140.46,140.32,140.42,10745.0,134.0433,134.1484,134.0147,134.1102,10745.0
2024-01-22 13:20:00,140.37,140.49,140.3,140.33,10385.0,134.0624,134.177,133.9956,134.0242,10385.0
2024-01-22 13:25:00,140.29,140.34,140.01,140.08,12146.0,133.986,134.0338,133.7186,133.7855,12146.0
2024-01-22 13:30:00,140.08,140.18,140.06,140.15,8000.0,133.7855,133.881,133.7664,133.8523,8000.0
2024-01-22 13:35:00,140.15,140.25,140.12,140.23,5024.0,133.8523,133.9478,133.8237,133.9287,5024.0
2024-01-22 13:40:00,140.23,140.3,140.18,140.21,9218.0,133.9287,133.9956,133.881,133.9096,9218.0
2024-01-22 13:45:00,140.22,140.49,140.22,140.46,8181.0,133.9192,134.177,133.9192,134.1484,8181.0
2024-01-22 13:50:00,140.46,140.64,140.42,140.59,7579.0,134.1484,134.3203,134.1102,134.2725,7579.0
2024-01-22 13:55:00,140.61,140.65,140.54,140.57,10461.0,134.2916,134.3299,134.2248,134.2534,10461.0
2024-01-22 14:00:00,140.57,140.65,140.49,140.5,7353.0,134.2534,134.3299,134.177,134.1866,7353.0
2024-01-22 14:05:00,140.52,140.59,140.45,140.56,8935.0,134.2057,134.2725,134.1388,134.2439,8935.0
2024-01-22 14:10:00,140.55,140.55,140.44,140.44,7852.0,134.2343,134.2343,134.1293,134.1293,7852.0
2024-01-22 14:15:00,140.42,140.55,140.4,140.43,20807.0,134.1102,134.2343,134.0911,134.1197,20807.0
2024-01-22 14:20:00,140.43,140.67,140.4,140.67,13870.0,134.1197,134.349,134.0911,134.349,13870.0
2024-01-22 14:25:00,140.67,140.8,140.67,140.74,6453.0,134.349,134.4731,134.349,134.4158,6453.0
2024-01-22 14:30:00,140.74,140.82,140.7,140.72,9983.0,134.4158,134.4922,134.3776,134.3967,9983.0
2024-01-22 14:35:00,140.72,140.8,140.64,140.67,8993.0,134.3967,134.4731,134.3203,134.349,8993.0
2024-01-22 14:40:00,140.69,140.76,140.58,140.59,21424.0,134.3681,134.4349,134.263,134.2725,21424.0
2024-01-22 14:45:00,140.61,140.67,140.58,140.61,8072.0,134.2916,134.349,134.263,134.2916,8072.0
2024-01-22 14:50:00,140.59,140.68,140.55,140.65,7620.0,134.2725,134.3585,134.2343,134.3299,7620.0
2024-01-22 14:55:00,140.69,140.75,140.65,140.75,7239.0,134.3681,134.4254,134.3299,134.4254,7239.0
2024-01-22 15:00:00,140.75,140.77,140.57,140.69,11051.0,134.4254,134.4445,134.2534,134.3681,11051.0
2024-01-22 15:05:00,140.71,140.71,140.6,140.7,9145.0,134.3872,134.3872,134.2821,134.3776,9145.0
2024-01-22 15:10:00,140.68,140.87,140.68,140.87,18929.0,134.3585,134.54,134.3585,134.54,18929.0
2024-01-22 15:15:00,140.9,140.97,140.8,140.94,9824.0,134.5686,134.6355,134.4731,134.6068,9824.0
2024-01-22 15:20:00,140.95,141.09,140.88,141.05,15403.0,134.6164,134.7501,134.5495,134.7119,15403.0
2024-01-22 15:25:00,141.06,141.22,141.05,141.18,16443.0,134.7214,134.8742,134.7119,134.836,16443.0
2024-01-22 15:30:00,141.19,141.3,140.93,140.99,22027.0,134.8456,134.9506,134.5973,134.6546,22027.0
2024-01-22 15:35:00,140.96,141.13,140.93,141.1,14102.0,134.6259,134.7883,134.5973,134.7596,14102.0
2024-01-22 15:40:00,141.08,141.18,140.87,140.88,26967.0,134.7405,134.836,134.54,134.5495,26967.0
2024-01-22 15:45:00,140.86,140.88,140.67,140.75,22345.0,134.5304,134.5495,134.349,134.4254,22345.0
2024-01-22 15:50:00,140.74,140.82,140.6,140.68,46440.0,134.4158,134.4922,134.2821,134.3585,46440.0
2024-01-22 15:55:00,140.68,140.79,140.55,140.57,127532.0,134.3585,134.4636,134.2343,134.2534,127532.0
2024-01-23 09:30:00,140.97,141.26,140.71,141.13,17125.0,134.6355,134.9124,134.3872,134.7883,17125.0
2024-01-23 09:35:00,141.14,141.23,141.0,141.17,9839.0,134.7978,134.8838,134.6641,134.8265,9839.0
2024-01-23 09:40:00,141.0,141.0,140.48,140.68,4372.0,134.6641,134.6641,134.1675,134.3585,4372.0
2024-01-23 09:45:00,140.75,140.75,140.19,140.19,5708.0,134.4254,134.4254,133.8905,133.8905,5708.0
2024-01-23 09:50:00,140.22,140.59,140.1,140.55,10182.0,133.9192,134.2725,133.8046,134.2343,10182.0
2024-01-23 09:55:00,140.5,140.63,140.46,140.46,14084.0,134.1866,134.3107,134.1484,134.1484,14084.0
2024-01-23 10:00:00,140.4,140.46,140.06,140.06,9001.0,134.0911,134.1484,133.7664,133.7664,9001.0
2024-01-23 10:05:00,140.06,140.2,139.97,139.97,4886.0,133.7664,133.9001,133.6804,133.6804,4886.0
2024-01-23 10:10:00,139.9,139.91,139.78,139.89,8601.0,133.6136,133.6231,133.4989,133.604,8601.0
2024-01-23 10:15:00,139.89,140.1,139.82,140.1,7963.0,133.604,133.8046,133.5371,133.8046,7963.0
2024-01-23 10:20:00,140.09,140.16,139.71,139.8,11224.0,133.795,133.8619,133.4321,133.518,11224.0
2024-01-23 10:25:00,139.72,139.72,139.31,139.31,5445.0,133.4416,133.4416,133.0501,133.0501,5445.0
2024-01-23 10:30:00,139.32,139.33,139.13,139.27,8143.0,133.0596,133.0692,132.8782,133.0119,8143.0
2024-01-23 10:35:00,139.33,139.51,139.21,139.22,4200.0,133.0692,133.2411,132.9546,132.9641,4200.0
2024-01-23 10:40:00,139.22,139.28,138.98,138.98,2439.0,132.9641,133.0214,132.7349,132.7349,2439.0
2024-01-23 10:45:00,139.04,139.29,138.95,139.29,13159.0,132.7922,133.031,132.7062,133.031,13159.0
2024-01-23 10:50:00,139.19,139.29,139.18,139.19,4733.0,132.9355,133.031,132.9259,132.9355,4733.0
2024-01-23 10:55:00,139.23,139.26,139.07,139.07,5155.0,132.9737,133.0023,132.8208,132.8208,5155.0
2024-01-23 11:00:00,139.09,139.1,138.95,138.99,6066.0,132.84,132.8495,132.7062,132.7444,6066.0
2024-01-23 11:05:00,138.97,139.09,138.9,139.02,7204.0,132.7253,132.84,132.6585,132.7731,7204.0
2024-01-23 11:10:00,139.02,139.15,139.01,139.05,8793.0,132.7731,132.8973,132.7635,132.8017,8793.0
2024-01-23 11:15:00,139.04,139.5,139.04,139.44,14323.0,132.7922,133.2315,132.7922,133.1742,14323.0
2024-01-23 11:20:00,139.44,139.45,139.28,139.3,6564.0,133.1742,133.1838,133.0214,133.0405,6564.0
2024-01-23 11:25:00,139.3,139.32,139.1,139.27,7415.0,133.0405,133.0596,132.8495,133.0119,7415.0
2024-01-23 11:30:00,139.31,139.51,139.3,139.3,12648.0,133.0501,133.2411,133.0405,133.0405,12648.0
2024-01-23 11:35:00,139.33,139.63,139.33,139.57,7976.0,133.0692,133.3557,133.0692,133.2984,7976.0
2024-01-23 11:40:00,139.52,139.52,139.34,139.43,5832.0,133.2506,133.2506,133.0787,133.1647,5832.0
2024-01-23 11:45:00,139.43,139.49,139.34,139.47,5767.0,133.1647,133.222,133.0787,133.2029,5767.0
2024-01-23 11:50:00,139.47,139.47,139.32,139.4,6009.0,133.2029,133.2029,133.0596,133.136,6009.0
2024-01-23 11:55:00,139.44,139.69,139.41,139.69,8082.0,133.1742,133.413,133.1456,133.413,8082.0
2024-01-23 12:00:00,139.69,139.69,139.31,139.35,8641.0,133.413,133.413,133.0501,133.0883,8641.0
2024-01-23 12:05:00,139.31,139.36,139.15,139.18,4606.0,133.0501,133.0978,132.8973,132.9259,4606.0
2024-01-23 12:10:00,139.17,139.2,138.81,138.81,4058.0,132.9164,132.945,132.5725,132.5725,4058.0
2024-01-23 12:15:00,138.75,138.96,138.75,138.94,3891.0,132.5152,132.7158,132.5152,132.6967,3891.0
2024-01-23 12:20:00,138.87,138.99,138.85,138.97,3320.0,132.6298,132.7444,132.6107,132.7253,3320.0
2024-01-23 12:25:00,138.94,139.06,138.94,139.03,4730.0,132.6967,132.8113,132.6967,132.7826,4730.0
2024-01-23 12:30:00,139.06,139.06,138.94,138.94,4338.0,132.8113,132.8113,132.6967,132.6967,4338.0
2024-01-23 12:35:00,138.96,138.99,138.91,138.93,4838.0,132.7158,132.7444,132.668,132.6871,4838.0
2024-01-23 12:40:00,138.91,139.02,138.89,139.02,3640.0,132.668,132.7731,132.6489,132.7731,3640.0
2024-01-23 12:45:00,139.02,139.11,139.01,139.08,4580.0,132.7731,132.8591,132.7635,132.8304,4580.0
2024-01-23 12:50:00,139.1,139.2,139.06,139.2,4069.0,132.8495,132.945,132.8113,132.945,4069.0
2024-01-23 12:55:00,139.12,139.14,138.98,139.03,4279.0,132.8686,132.8877,132.7349,132.7826,4279.0
2024-01-23 13:00:00,139.02,139.02,138.86,138.87,7397.0,132.7731,132.7731,132.6203,132.6298,7397.0
2024-01-23 13:05:00,138.87,138.94,138.81,138.88,6618.0,132.6298,132.6967,132.5725,132.6394,6618.0
2024-01-23 13:10:00,138.84,138.89,138.68,138.68,3936.0,132.6012,132.6489,132.4484,132.4484,3936.0
2024-01-23 13:15:00,138.64,138.77,138.64,138.67,5564.0,132.4102,132.5343,132.4102,132.4388,5564.0
2024-01-23 13:20:00,138.66,138.72,138.63,138.7,3163.0,132.4293,132.4866,132.4006,132.4675,3163.0
2024-01-23 13:25:00,138.72,138.79,138.71,138.72,2606.0,132.4866,132.5534,132.477,132.4866,2606.0
2024-01-23 13:30:00,138.72,138.76,138.47,138.55,6380.0,132.4866,132.5248,132.2478,132.3242,6380.0
2024-01-23 13:35:00,138.5,138.54,138.45,138.49,4876.0,132.2765,132.3147,132.2287,132.2669,4876.0
2024-01-23 13:40:00,138.48,138.72,138.46,138.64,3684.0,132.2574,132.4866,132.2383,132.4102,3684.0
2024-01-23 13:45:00,138.67,138.72,138.56,138.72,4752.0,132.4388,132.4866,132.3338,132.4866,4752.0
2024-01-23 13:50:00,138.71,138.78,138.66,138.78,4797.0,132.477,132.5439,132.4293,132.5439,4797.0
2024-01-23 13:55:00,138.82,138.82,138.71,138.75,4151.0,132.5821,132.5821,132.477,132.5152,4151.0
2024-01-23 14:00:00,138.79,138.79,138.56,138.61,5214.0,132.5534,132.5534,132.3338,132.3815,5214.0
2024-01-23 14:05:00,138.56,138.62,138.54,138.61,5461.0,132.3338,132.3911,132.3147,132.3815,5461.0
2024-01-23 14:10:00,138.58,138.58,138.43,138.43,3254.0,132.3529,132.3529,132.2096,132.2096,3254.0
2024-01-23 14:15:00,138.42,138.43,138.35,138.38,4940.0,132.2001,132.2096,132.1332,132.1619,4940.0
2024-01-23 14:20:00,138.41,138.55,138.4,138.51,5491.0,132.1905,132.3242,132.181,132.286,5491.0
2024-01-23 14:25:00,138.51,138.64,138.47,138.64,4932.0,132.286,132.4102,132.2478,132.4102,4932.0
2024-01-23 14:30:00,138.65,138.65,138.47,138.47,4634.0,132.4197,132.4197,132.2478,132.2478,4634.0
2024-01-23 14:35:00,138.51,138.51,138.35,138.41,13017.0,132.286,132.286,132.1332,132.1905,13017.0
2024-01-23 14:40:00,138.43,138.59,138.42,138.51,6704.0,132.2096,132.3624,132.2001,132.286,6704.0
2024-01-23 14:45:00,138.49,138.67,138.42,138.43,6290.0,132.2669,132.4388,132.2001,132.2096,6290.0
2024-01-23 14:50:00,138.42,138.61,138.38,138.61,9269.0,132.2001,132.3815,132.1619,132.3815,9269.0
2024-01-23 14:55:00,138.64,138.73,138.63,138.72,5919.0,132.4102,132.4961,132.4006,132.4866,5919.0
2024-01-23 15:00:00,138.72,138.82,138.66,138.72,7481.0,132.4866,132.5821,132.4293,132.4866,7481.0
2024-01-23 15:05:00,138.75,139.01,138.74,138.94,7147.0,132.5152,132.7635,132.5057,132.6967,7147.0
2024-01-23 15:10:00,138.92,139.15,138.84,139.12,15548.0,132.6776,132.8973,132.6012,132.8686,15548.0
2024-01-23 15:15:00,139.09,139.11,138.89,139.06,19844.0,132.84,132.8591,132.6489,132.8113,19844.0
2024-01-23 15:20:00,139.05,139.13,138.96,139.01,9037.0,132.8017,132.8782,132.7158,132.7635,9037.0
2024-01-23 15:25:00,139.0,139.09,138.91,139.09,17618.0,132.754,132.84,132.668,132.84,17618.0
2024-01-23 15:30:00,139.06,139.09,138.86,138.89,16002.0,132.8113,132.84,132.6203,132.6489,16002.0
2024-01-23 15:35:00,138.9,138.98,138.85,138.92,14512.0,132.6585,132.7349,132.6107,132.6776,14512.0
2024-01-23 15:40:00,138.9,139.14,138.84,139.11,21756.0,132.6585,132.8877,132.6012,132.8591,21756.0
2024-01-23 15:45:00,139.09,139.23,139.07,139.22,19620.0,132.84,132.9737,132.8208,132.9641,19620.0
2024-01-23 15:50:00,139.24,139.47,139.16,139.29,37201.0,132.9832,133.2029,132.9068,133.031,37201.0
2024-01-23 15:55:00,139.31,139.43,138.93,138.94,129383.0,133.0501,133.1647,132.6871,132.6967,129383.0
2024-01-24 09:30:00,140.63,140.63,139.49,139.53,22191.0,134.3107,134.3107,133.222,133.2602,22191.0
2024-01-24 09:35:00,139.71,140.3,139.7,140.11,4033.0,133.4321,133.9956,133.4225,133.8141,4033.0
2024-01-24 09:40:00,140.11,140.28,139.54,139.54,5721.0,133.8141,133.9765,133.2697,133.2697,5721.0
2024-01-24 09:45:00,139.54,139.57,138.89,138.89,8686.0,133.2697,133.2984,132.6489,132.6489,8686.0
2024-01-24 09:50:00,138.88,139.1,138.78,138.9,8985.0,132.6394,132.8495,132.5439,132.6585,8985.0
2024-01-24 09:55:00,138.78,138.87,138.37,138.7,10240.0,132.5439,132.6298,132.1523,132.4675,10240.0
2024-01-24 10:00:00,138.68,138.7,138.27,138.35,7886.0,132.4484,132.4675,132.0568,132.1332,7886.0
2024-01-24 10:05:00,138.27,138.32,138.02,138.3,14706.0,132.0568,132.1046,131.818,132.0854,14706.0
2024-01-24 10:10:00,138.3,138.49,138.12,138.49,13415.0,132.0854,132.2669,131.9135,132.2669,13415.0
2024-01-24 10:15:00,138.59,138.65,138.06,138.09,14490.0,132.3624,132.4197,131.8562,131.8849,14490.0
2024-01-24 10:20:00,138.04,138.1,137.7,137.73,6343.0,131.8371,131.8944,131.5124,131.5411,6343.0
2024-01-24 10:25:00,137.77,137.97,137.64,137.96,9374.0,131.5793,131.7703,131.4551,131.7607,9374.0
2024-01-24 10:30:00,138.01,138.13,137.85,138.06,8634.0,131.8085,131.9231,131.6557,131.8562,8634.0
2024-01-24 10:35:00,138.06,138.18,138.0,138.18,11105.0,131.8562,131.9708,131.7989,131.9708,11105.0
2024-01-24 10:40:00,138.19,138.59,138.18,138.59,10265.0,131.9804,132.3624,131.9708,132.3624,10265.0
2024-01-24 10:45:00,138.59,138.59,138.23,138.33,10318.0,132.3624,132.3624,132.0186,132.1141,10318.0
2024-01-24 10:50:00,138.22,138.38,138.04,138.09,14066.0,132.009,132.1619,131.8371,131.8849,14066.0
2024-01-24 10:55:00,138.09,138.16,137.88,138.07,7796.0,131.8849,131.9517,131.6843,131.8658,7796.0
2024-01-24 11:00:00,138.19,138.56,138.19,138.45,6514.0,131.9804,132.3338,131.9804,132.2287,6514.0
2024-01-24 11:05:00,138.5,138.53,138.28,138.37,8976.0,132.2765,132.3051,132.0663,132.1523,8976.0
2024-01-24 11:10:00,138.28,138.4,138.22,138.23,7925.0,132.0663,132.181,132.009,132.0186,7925.0
2024-01-24 11:15:00,138.23,138.5,138.23,138.5,6012.0,132.0186,132.2765,132.0186,132.2765,6012.0
2024-01-24 11:20:00,138.45,138.57,138.41,138.54,6522.0,132.2287,132.3433,132.1905,132.3147,6522.0
2024-01-24 11:25:00,138.56,138.62,138.48,138.49,9929.0,132.3338,132.3911,132.2574,132.2669,9929.0
2024-01-24 11:30:00,138.43,138.57,138.42,138.46,4847.0,132.2096,132.3433,132.2001,132.2383,4847.0
2024-01-24 11:35:00,138.49,138.54,138.31,138.37,5834.0,132.2669,132.3147,132.095,132.1523,5834.0
2024-01-24 11:40:00,138.36,138.43,138.15,138.16,4245.0,132.1428,132.2096,131.9422,131.9517,4245.0
2024-01-24 11:45:00,138.14,138.18,137.94,138.15,7295.0,131.9326,131.9708,131.7416,131.9422,7295.0
2024-01-24 11:50:00,138.21,138.26,138.19,138.24,4901.0,131.9995,132.0472,131.9804,132.0281,4901.0
2024-01-24 11:55:00,138.2,138.23,138.06,138.14,4528.0,131.9899,132.0186,131.8562,131.9326,4528.0
2024-01-24 12:00:00,138.07,138.12,137.97,138.09,4882.0,131.8658,131.9135,131.7703,131.8849,4882.0
2024-01-24 12:05:00,138.12,138.22,138.09,138.19,3829.0,131.9135,132.009,131.8849,131.9804,3829.0
2024-01-24 12:10:00,138.19,138.2,138.04,138.18,8022.0,131.9804,131.9899,131.8371,131.9708,8022.0
2024-01-24 12:15:00,138.08,138.08,137.9,137.91,5311.0,131.8753,131.8753,131.7034,131.713,5311.0
2024-01-24 12:20:00,137.93,137.93,137.66,137.86,7153.0,131.7321,131.7321,131.4742,131.6652,7153.0
2024-01-24 12:25:00,137.91,138.05,137.91,138.0,5929.0,131.713,131.8467,131.713,131.7989,5929.0
2024-01-24 12:30:00,138.05,138.2,138.0,138.07,2838.0,131.8467,131.9899,131.7989,131.8658,2838.0
2024-01-24 12:35:00,138.08,138.14,138.0,138.08,4484.0,131.8753,131.9326,131.7989,131.8753,4484.0
2024-01-24 12:40:00,138.03,138.2,138.03,138.2,3303.0,131.8276,131.9899,131.8276,131.9899,3303.0
2024-01-24 12:45:00,138.21,138.21,138.05,138.14,7138.0,131.9995,131.9995,131.8467,131.9326,7138.0
2024-01-24 12:50:00,138.17,138.23,138.17,138.2,2311.0,131.9613,132.0186,131.9613,131.9899,2311.0
2024-01-24 12:55:00,138.22,138.35,138.14,138.31,9123.0,132.009,132.1332,131.9326,132.095,9123.0
2024-01-24 13:00:00,138.33,138.33,138.02,138.02,3973.0,132.1141,132.1141,131.818,131.818,3973.0
2024-01-24 13:05:00,138.04,138.15,137.99,138.1,8276.0,131.8371,131.9422,131.7894,131.8944,8276.0
2024-01-24 13:10:00,138.15,138.19,137.96,137.96,2710.0,131.9422,131.9804,131.7607,131.7607,2710.0
2024-01-24 13:15:00,137.83,137.94,137.71,137.73,27473.0,131.6366,131.7416,131.522,131.5411,27473.0
2024-01-24 13:20:00,137.71,137.91,137.71,137.89,4163.0,131.522,131.713,131.522,131.6939,4163.0
2024-01-24 13:25:00,137.93,138.11,137.9,138.07,2792.0,131.7321,131.904,131.7034,131.8658,2792.0
2024-01-24 13:30:00,138.08,138.08,137.87,137.89,7655.0,131.8753,131.8753,131.6748,131.6939,7655.0
2024-01-24 13:35:00,137.87,137.92,137.77,137.88,6887.0,131.6748,131.7225,131.5793,131.6843,6887.0
2024-01-24 13:40:00,137.84,138.01,137.75,137.75,5387.0,131.6461,131.8085,131.5602,131.5602,5387.0
2024-01-24 13:45:00,137.67,137.74,137.67,137.68,3426.0,131.4838,131.5506,131.4838,131.4933,3426.0
2024-01-24 13:50:00,137.67,137.8,137.6,137.79,8642.0,131.4838,131.6079,131.4169,131.5984,8642.0
2024-01-24 13:55:00,137.79,137.91,137.77,137.79,9904.0,131.5984,131.713,131.5793,131.5984,9904.0
2024-01-24 14:00:00,137.79,137.81,137.67,137.81,4970.0,131.5984,131.6175,131.4838,131.6175,4970.0
2024-01-24 14:05:00,137.8,137.92,137.73,137.73,6436.0,131.6079,131.7225,131.5411,131.5411,6436.0
2024-01-24 14:10:00,137.71,137.82,137.61,137.7,9498.0,131.522,131.627,131.4265,131.5124,9498.0
2024-01-24 14:15:00,137.7,137.75,137.58,137.58,5514.0,131.5124,131.5602,131.3978,131.3978,5514.0
2024-01-24 14:20:00,137.58,137.65,137.53,137.55,8936.0,131.3978,131.4647,131.35,131.3692,8936.0
2024-01-24 14:25:00,137.62,137.8,137.62,137.72,9768.0,131.436,131.6079,131.436,131.5315,9768.0
2024-01-24 14:30:00,137.75,137.81,137.71,137.72,8085.0,131.5602,131.6175,131.522,131.5315,8085.0
2024-01-24 14:35:00,137.74,138.0,137.74,138.0,17643.0,131.5506,131.7989,131.5506,131.7989,17643.0
2024-01-24 14:40:00,138.0,138.16,138.0,138.16,8650.0,131.7989,131.9517,131.7989,131.9517,8650.0
2024-01-24 14:45:00,138.16,138.18,138.05,138.06,8346.0,131.9517,131.9708,131.8467,131.8562,8346.0
2024-01-24 14:50:00,138.03,138.12,138.02,138.1,4512.0,131.8276,131.9135,131.818,131.8944,4512.0
2024-01-24 14:55:00,138.09,138.11,137.92,138.09,7207.0,131.8849,131.904,131.7225,131.8849,7207.0
2024-01-24 15:00:00,138.07,138.27,138.03,138.25,11901.0,131.8658,132.0568,131.8276,132.0377,11901.0
2024-01-24 15:05:00,138.27,138.45,138.27,138.37,15455.0,132.0568,132.2287,132.0568,132.1523,15455.0
2024-01-24 15:10:00,138.38,138.47,138.06,138.06,19436.0,132.1619,132.2478,131.8562,131.8562,19436.0
2024-01-24 15:15:00,138.02,138.07,137.83,137.83,12130.0,131.818,131.8658,131.6366,131.6366,12130.0
2024-01-24 15:20:00,137.89,138.1,137.85,138.1,12452.0,131.6939,131.8944,131.6557,131.8944,12452.0
2024-01-24 15:25:00,138.12,138.2,138.03,138.06,15605.0,131.9135,131.9899,131.8276,131.8562,15605.0
2024-01-24 15:30:00,138.07,138.07,137.95,138.01,9208.0,131.8658,131.8658,131.7512,131.8085,9208.0
2024-01-24 15:35:00,138.01,138.17,138.01,138.09,12597.0,131.8085,131.9613,131.8085,131.8849,12597.0
2024-01-24 15:40:00,138.11,138.23,138.11,138.15,14558.0,131.904,132.0186,131.904,131.9422,14558.0
2024-01-24 15:45:00,138.17,138.25,137.91,137.96,26436.0,131.9613,132.0377,131.713,131.7607,26436.0
2024-01-24 15:50:00,137.94,137.99,137.81,137.93,41568.0,131.7416,131.7894,131.6175,131.7321,41568.0
2024-01-24 15:55:00,137.94,138.1,137.79,137.92,108696.0,131.7416,131.8944,131.5984,131.7225,108696.0
2024-01-25 09:30:00,140.0,140.29,139.86,140.28,19543.0,133.7091,133.986,133.5753,133.9765,19543.0
2024-01-25 09:35:00,140.28,140.8,140.15,140.75,11266.0,133.9765,134.4731,133.8523,134.4254,11266.0
2024-01-25 09:40:00,140.76,141.33,140.5,141.18,15641.0,134.4349,134.9793,134.1866,134.836,15641.0
2024-01-25 09:45:00,141.06,141.6,141.06,141.5,28885.0,134.7214,135.2372,134.7214,135.1417,28885.0
2024-01-25 09:50:00,141.51,141.6,141.24,141.49,16881.0,135.1512,135.2372,134.8933,135.1321,16881.0
2024-01-25 09:55:00,141.47,141.71,141.16,141.69,60737.0,135.113,135.3422,134.8169,135.3231,60737.0
2024-01-25 10:00:00,141.67,141.79,141.28,141.5,29244.0,135.304,135.4186,134.9315,135.1417,29244.0
2024-01-25 10:05:00,141.46,141.95,141.37,141.53,32233.0,135.1035,135.5714,135.0175,135.1703,32233.0
2024-01-25 10:10:00,141.46,141.66,141.17,141.39,5366.0,135.1035,135.2945,134.8265,135.0366,5366.0
2024-01-25 10:15:00,141.48,141.83,141.39,141.83,3065.0,135.1226,135.4568,135.0366,135.4568,3065.0
2024-01-25 10:20:00,141.79,142.09,141.74,141.94,9986.0,135.4186,135.7051,135.3709,135.5619,9986.0
2024-01-25 10:25:00,142.04,142.1,141.8,142.0,11931.0,135.6574,135.7147,135.4282,135.6192,11931.0
2024-01-25 10:30:00,142.06,142.2,141.86,142.01,5785.0,135.6765,135.8102,135.4855,135.6287,5785.0
2024-01-25 10:35:00,141.8,142.02,141.75,141.92,5376.0,135.4282,135.6383,135.3804,135.5428,5376.0
2024-01-25 10:40:00,141.92,142.01,141.71,141.98,29044.0,135.5428,135.6287,135.3422,135.6001,29044.0
2024-01-25 10:45:00,142.12,142.55,142.0,142.39,8064.0,135.7338,136.1445,135.6192,135.9917,8064.0
2024-01-25 10:50:00,142.42,142.74,142.29,142.68,34510.0,136.0203,136.3259,135.8962,136.2686,34510.0
2024-01-25 10:55:00,142.68,142.81,142.54,142.59,6921.0,136.2686,136.3928,136.1349,136.1827,6921.0
2024-01-25 11:00:00,142.66,142.66,142.37,142.42,4450.0,136.2495,136.2495,135.9726,136.0203,4450.0
2024-01-25 11:05:00,142.47,142.7,142.34,142.49,14118.0,136.0681,136.2877,135.9439,136.0872,14118.0
2024-01-25 11:10:00,142.48,142.56,142.32,142.56,11541.0,136.0776,136.154,135.9248,136.154,11541.0
2024-01-25 11:15:00,142.57,142.8,142.51,142.71,9584.0,136.1636,136.3832,136.1063,136.2973,9584.0
2024-01-25 11:20:00,142.71,142.95,142.67,142.95,8396.0,136.2973,136.5265,136.2591,136.5265,8396.0
2024-01-25 11:25:00,142.93,143.28,142.92,143.14,15811.0,136.5074,136.8417,136.4978,136.708,15811.0
2024-01-25 11:30:00,143.18,143.21,142.9,143.09,10963.0,136.7462,136.7748,136.4787,136.6602,10963.0
2024-01-25 11:35:00,143.09,143.22,142.99,142.99,12531.0,136.6602,136.7844,136.5647,136.5647,12531.0
2024-01-25 11:40:00,143.01,143.07,142.85,143.02,9499.0,136.5838,136.6411,136.431,136.5934,9499.0
2024-01-25 11:45:00,143.03,143.22,142.97,143.17,7601.0,136.6029,136.7844,136.5456,136.7366,7601.0
2024-01-25 11:50:00,143.16,143.3,143.08,143.08,11875.0,136.7271,136.8608,136.6507,136.6507,11875.0
2024-01-25 11:55:00,143.08,143.15,142.92,142.93,10674.0,136.6507,136.7175,136.4978,136.5074,10674.0
2024-01-25 12:00:00,142.96,143.04,142.57,142.58,27749.0,136.5361,136.6125,136.1636,136.1731,27749.0
2024-01-25 12:05:00,142.58,142.63,142.18,142.59,12339.0,136.1731,136.2209,135.7911,136.1827,12339.0
2024-01-25 12:10:00,142.59,142.64,142.35,142.36,9832.0,136.1827,136.2304,135.9535,135.963,9832.0
2024-01-25 12:15:00,142.42,142.51,142.19,142.2,7348.0,136.0203,136.1063,135.8007,135.8102,7348.0
2024-01-25 12:20:00,142.11,142.11,141.66,141.8,6837.0,135.7242,135.7242,135.2945,135.4282,6837.0
2024-01-25 12:25:00,141.78,141.79,141.49,141.53,8797.0,135.4091,135.4186,135.1321,135.1703,8797.0
2024-01-25 12:30:00,141.43,141.54,141.14,141.17,4662.0,135.0748,135.1799,134.7978,134.8265,4662.0
2024-01-25 12:35:00,141.27,141.27,140.9,141.0,10010.0,134.922,134.922,134.5686,134.6641,10010.0
2024-01-25 12:40:00,141.01,141.13,140.95,141.05,8251.0,134.6737,134.7883,134.6164,134.7119,8251.0
2024-01-25 12:45:00,141.01,141.26,141.01,141.06,10998.0,134.6737,134.9124,134.6737,134.7214,10998.0
2024-01-25 12:50:00,141.06,141.12,140.9,141.09,13303.0,134.7214,134.7787,134.5686,134.7501,13303.0
2024-01-25 12:55:00,141.0,141.26,140.98,141.26,7999.0,134.6641,134.9124,134.645,134.9124,7999.0
2024-01-25 13:00:00,141.28,141.81,141.2,141.64,33114.0,134.9315,135.4377,134.8551,135.2754,33114.0
2024-01-25 13:05:00,141.64,141.81,141.61,141.61,3455.0,135.2754,135.4377,135.2467,135.2467,3455.0
2024-01-25 13:10:00,141.64,141.78,141.53,141.55,8557.0,135.2754,135.4091,135.1703,135.1894,8557.0
2024-01-25 13:15:00,141.52,141.59,141.36,141.53,7068.0,135.1608,135.2276,135.0079,135.1703,7068.0
2024-01-25 13:20:00,141.54,141.61,141.37,141.37,4371.0,135.1799,135.2467,135.0175,135.0175,4371.0
2024-01-25 13:25:00,141.42,141.47,141.17,141.22,7522.0,135.0653,135.113,134.8265,134.8742,7522.0
2024-01-25 13:30:00,141.26,141.39,141.19,141.35,3100.0,134.9124,135.0366,134.8456,134.9984,3100.0
2024-01-25 13:35:00,141.37,141.68,141.37,141.64,6816.0,135.0175,135.3136,135.0175,135.2754,6816.0
2024-01-25 13:40:00,141.67,141.69,141.54,141.66,4334.0,135.304,135.3231,135.1799,135.2945,4334.0
2024-01-25 13:45:00,141.6,141.66,141.48,141.64,3841.0,135.2372,135.2945,135.1226,135.2754,3841.0
2024-01-25 13:50:00,141.7,141.84,141.55,141.84,5589.0,135.3327,135.4664,135.1894,135.4664,5589.0
2024-01-25 13:55:00,141.81,141.89,141.65,141.69,9116.0,135.4377,135.5141,135.2849,135.3231,9116.0
2024-01-25 14:00:00,141.66,141.66,141.41,141.58,3720.0,135.2945,135.2945,135.0557,135.2181,3720.0
2024-01-25 14:05:00,141.65,141.82,141.59,141.59,5271.0,135.2849,135.4473,135.2276,135.2276,5271.0
2024-01-25 14:10:00,141.59,141.79,141.54,141.75,6065.0,135.2276,135.4186,135.1799,135.3804,6065.0
2024-01-25 14:15:00,141.74,141.86,141.7,141.84,4366.0,135.3709,135.4855,135.3327,135.4664,4366.0
2024-01-25 14:20:00,141.8,141.8,141.69,141.75,6046.0,135.4282,135.4282,135.3231,135.3804,6046.0
2024-01-25 14:25:00,141.8,141.85,141.69,141.84,8108.0,135.4282,135.4759,135.3231,135.4664,8108.0
2024-01-25 14:30:00,141.88,141.97,141.83,141.95,7320.0,135.5046,135.5905,135.4568,135.5714,7320.0
2024-01-25 14:35:00,141.93,141.97,141.74,141.83,12824.0,135.5523,135.5905,135.3709,135.4568,12824.0
2024-01-25 14:40:00,141.83,142.1,141.71,142.1,28679.0,135.4568,135.7147,135.3422,135.7147,28679.0
2024-01-25 14:45:00,142.06,142.12,141.79,141.99,9416.0,135.6765,135.7338,135.4186,135.6096,9416.0
2024-01-25 14:50:00,141.96,142.16,141.93,142.16,11616.0,135.581,135.772,135.5523,135.772,11616.0
2024-01-25 14:55:00,142.08,142.37,142.06,142.35,13575.0,135.6956,135.9726,135.6765,135.9535,13575.0
2024-01-25 15:00:00,142.35,142.35,142.19,142.19,6899.0,135.9535,135.9535,135.8007,135.8007,6899.0
2024-01-25 15:05:00,142.16,142.31,142.14,142.25,18993.0,135.772,135.9153,135.7529,135.858,18993.0
2024-01-25 15:10:00,142.25,142.34,142.21,142.32,13122.0,135.858,135.9439,135.8198,135.9248,13122.0
2024-01-25 15:15:00,142.32,142.32,142.14,142.3,9697.0,135.9248,135.9248,135.7529,135.9057,9697.0
2024-01-25 15:20:00,142.32,142.33,142.14,142.16,12738.0,135.9248,135.9344,135.7529,135.772,12738.0
2024-01-25 15:25:00,142.16,142.2,141.97,141.99,26522.0,135.772,135.8102,135.5905,135.6096,26522.0
2024-01-25 15:30:00,141.97,142.24,141.9,142.19,35706.0,135.5905,135.8484,135.5237,135.8007,35706.0
2024-01-25 15:35:00,142.19,142.35,142.17,142.24,22874.0,135.8007,135.9535,135.7815,135.8484,22874.0
2024-01-25 15:40:00,142.24,142.29,142.01,142.08,30447.0,135.8484,135.8962,135.6287,135.6956,30447.0
2024-01-25 15:45:00,142.09,142.11,141.93,142.05,43062.0,135.7051,135.7242,135.5523,135.6669,43062.0
2024-01-25 15:50:00,142.04,142.17,141.96,142.07,51265.0,135.6574,135.7815,135.581,135.686,51265.0
2024-01-25 15:55:00,142.08,142.35,142.07,142.19,113376.0,135.6956,135.9535,135.686,135.8007,113376.0
2024-01-26 09:30:00,142.87,143.97,142.49,143.97,40940.0,136.4501,137.5007,136.0872,137.5007,40940.0
2024-01-26 09:35:00,143.83,144.36,143.5,144.0,22181.0,137.367,137.8731,137.0518,137.5293,22181.0
2024-01-26 09:40:00,144.06,144.62,143.92,144.03,36924.0,137.5866,138.1215,137.4529,137.558,36924.0
2024-01-26 09:45:00,143.9,144.18,143.67,143.74,48205.0,137.4338,137.7012,137.2141,137.281,48205.0
2024-01-26 09:50:00,143.77,143.96,142.78,142.83,39093.0,137.3097,137.4911,136.3641,136.4119,39093.0
2024-01-26 09:55:00,142.88,143.11,142.65,143.09,28223.0,136.4596,136.6793,136.24,136.6602,28223.0
2024-01-26 10:00:00,143.0,143.12,142.54,142.78,26166.0,136.5743,136.6889,136.1349,136.3641,26166.0
2024-01-26 10:05:00,142.77,143.06,142.39,142.91,17656.0,136.3546,136.6316,135.9917,136.4883,17656.0
2024-01-26 10:10:00,142.98,143.44,142.96,143.34,10991.0,136.5552,136.9945,136.5361,136.899,10991.0
2024-01-26 10:15:00,143.34,143.35,142.93,142.98,21175.0,136.899,136.9085,136.5074,136.5552,21175.0
2024-01-26 10:20:00,143.04,143.57,142.94,143.21,32932.0,136.6125,137.1186,136.5169,136.7748,32932.0
2024-01-26 10:25:00,143.22,143.44,142.88,142.94,16688.0,136.7844,136.9945,136.4596,136.5169,16688.0
2024-01-26 10:30:00,142.89,143.09,142.73,143.09,11092.0,136.4692,136.6602,136.3164,136.6602,11092.0
2024-01-26 10:35:00,143.11,143.41,143.02,143.4,4734.0,136.6793,136.9658,136.5934,136.9563,4734.0
2024-01-26 10:40:00,143.4,143.4,142.96,143.02,50488.0,136.9563,136.9563,136.5361,136.5934,50488.0
2024-01-26 10:45:00,143.0,143.13,142.85,143.13,5424.0,136.5743,136.6984,136.431,136.6984,5424.0
2024-01-26 10:50:00,143.13,143.63,143.12,143.49,10607.0,136.6984,137.1759,136.6889,137.0422,10607.0
2024-01-26 10:55:00,143.56,143.66,143.15,143.33,18240.0,137.1091,137.2046,136.7175,136.8894,18240.0
2024-01-26 11:00:00,143.34,143.36,142.9,142.91,10264.0,136.899,136.9181,136.4787,136.4883,10264.0
2024-01-26 11:05:00,142.86,142.96,142.76,142.96,2579.0,136.4405,136.5361,136.345,136.5361,2579.0
2024-01-26 11:10:00,142.93,143.09,142.78,142.81,38863.0,136.5074,136.6602,136.3641,136.3928,38863.0
2024-01-26 11:15:00,142.81,142.96,142.65,142.9,10041.0,136.3928,136.5361,136.24,136.4787,10041.0
2024-01-26 11:20:00,142.95,143.04,142.88,143.01,14569.0,136.5265,136.6125,136.4596,136.5838,14569.0
2024-01-26 11:25:00,143.04,143.08,142.73,142.77,6537.0,136.6125,136.6507,136.3164,136.3546,6537.0
2024-01-26 11:30:00,142.74,142.74,142.45,142.51,9759.0,136.3259,136.3259,136.049,136.1063,9759.0
2024-01-26 11:35:00,142.55,142.71,142.53,142.55,7037.0,136.1445,136.2973,136.1254,136.1445,7037.0
2024-01-26 11:40:00,142.5,142.56,142.42,142.42,1850.0,136.0967,136.154,136.0203,136.0203,1850.0
2024-01-26 11:45:00,142.43,142.69,142.42,142.63,6014.0,136.0299,136.2782,136.0203,136.2209,6014.0
2024-01-26 11:50:00,142.62,142.67,142.62,142.63,1327.0,136.2113,136.2591,136.2113,136.2209,1327.0
2024-01-26 11:55:00,142.65,142.76,142.64,142.76,6050.0,136.24,136.345,136.2304,136.345,6050.0
2024-01-26 12:00:00,142.76,142.76,142.61,142.62,5868.0,136.345,136.345,136.2018,136.2113,5868.0
2024-01-26 12:05:00,142.62,142.63,142.48,142.48,3141.0,136.2113,136.2209,136.0776,136.0776,3141.0
2024-01-26 12:10:00,142.38,142.52,142.31,142.5,7002.0,135.9821,136.1158,135.9153,136.0967,7002.0
2024-01-26 12:15:00,142.53,142.57,142.5,142.57,4738.0,136.1254,136.1636,136.0967,136.1636,4738.0
2024-01-26 12:20:00,142.55,142.58,142.47,142.48,5630.0,136.1445,136.1731,136.0681,136.0776,5630.0
2024-01-26 12:25:00,142.48,142.72,142.43,142.56,12274.0,136.0776,136.3068,136.0299,136.154,12274.0
2024-01-26 12:30:00,142.5,142.5,142.38,142.44,2805.0,136.0967,136.0967,135.9821,136.0394,2805.0
2024-01-26 12:35:00,142.38,142.38,142.06,142.15,5978.0,135.9821,135.9821,135.6765,135.7624,5978.0
2024-01-26 12:40:00,142.16,142.2,142.09,142.1,2191.0,135.772,135.8102,135.7051,135.7147,2191.0
2024-01-26 12:45:00,142.14,142.32,142.12,142.25,14318.0,135.7529,135.9248,135.7338,135.858,14318.0
2024-01-26 12:50:00,142.27,142.36,142.19,142.34,12760.0,135.8771,135.963,135.8007,135.9439,12760.0
2024-01-26 12:55:00,142.39,142.61,142.35,142.55,7966.0,135.9917,136.2018,135.9535,136.1445,7966.0
2024-01-26 13:00:00,142.61,142.61,142.48,142.56,3181.0,136.2018,136.2018,136.0776,136.154,3181.0
2024-01-26 13:05:00,142.49,142.53,142.48,142.49,1662.0,136.0872,136.1254,136.0776,136.0872,1662.0
2024-01-26 13:10:00,142.54,142.67,142.54,142.65,2988.0,136.1349,136.2591,136.1349,136.24,2988.0
2024-01-26 13:15:00,142.62,142.66,142.54,142.61,9950.0,136.2113,136.2495,136.1349,136.2018,9950.0
2024-01-26 13:20:00,142.63,142.81,142.63,142.81,2467.0,136.2209,136.3928,136.2209,136.3928,2467.0
2024-01-26 13:25:00,142.83,142.83,142.72,142.78,4523.0,136.4119,136.4119,136.3068,136.3641,4523.0
2024-01-26 13:30:00,142.82,142.84,142.75,142.84,2326.0,136.4023,136.4214,136.3355,136.4214,2326.0
2024-01-26 13:35:00,142.87,142.95,142.86,142.87,4229.0,136.4501,136.5265,136.4405,136.4501,4229.0
2024-01-26 13:40:00,142.84,142.85,142.63,142.73,4248.0,136.4214,136.431,136.2209,136.3164,4248.0
2024-01-26 13:45:00,142.66,142.74,142.46,142.73,9666.0,136.2495,136.3259,136.0585,136.3164,9666.0
2024-01-26 13:50:00,142.74,142.85,142.64,142.73,11091.0,136.3259,136.431,136.2304,136.3164,11091.0
2024-01-26 13:55:00,142.73,142.89,142.7,142.81,6068.0,136.3164,136.4692,136.2877,136.3928,6068.0
2024-01-26 14:00:00,142.73,142.97,142.7,142.88,4943.0,136.3164,136.5456,136.2877,136.4596,4943.0
2024-01-26 14:05:00,142.83,142.93,142.81,142.93,4581.0,136.4119,136.5074,136.3928,136.5074,4581.0
2024-01-26 14:10:00,142.87,143.08,142.86,142.91,9401.0,136.4501,136.6507,136.4405,136.4883,9401.0
2024-01-26 14:15:00,142.91,143.04,142.9,143.0,2992.0,136.4883,136.6125,136.4787,136.5743,2992.0
2024-01-26 14:20:00,142.98,142.98,142.81,142.86,5829.0,136.5552,136.5552,136.3928,136.4405,5829.0
2024-01-26 14:25:00,142.84,142.98,142.8,142.98,5137.0,136.4214,136.5552,136.3832,136.5552,5137.0
2024-01-26 14:30:00,142.96,143.04,142.89,143.01,6602.0,136.5361,136.6125,136.4692,136.5838,6602.0
2024-01-26 14:35:00,143.02,143.19,143.01,143.01,4367.0,136.5934,136.7557,136.5838,136.5838,4367.0
2024-01-26 14:40:00,143.05,143.24,143.05,143.16,1557.0,136.622,136.8035,136.622,136.7271,1557.0
2024-01-26 14:45:00,143.19,143.36,143.14,143.35,10522.0,136.7557,136.9181,136.708,136.9085,10522.0
2024-01-26 14:50:00,143.34,143.51,143.33,143.44,7686.0,136.899,137.0613,136.8894,136.9945,7686.0
2024-01-26 14:55:00,143.41,143.53,143.29,143.39,12358.0,136.9658,137.0804,136.8512,136.9467,12358.0
2024-01-26 15:00:00,143.3,143.36,143.18,143.29,3126.0,136.8608,136.9181,136.7462,136.8512,3126.0
2024-01-26 15:05:00,143.29,143.36,143.13,143.25,13376.0,136.8512,136.9181,136.6984,136.813,13376.0
2024-01-26 15:10:00,143.25,143.4,143.22,143.4,6732.0,136.813,136.9563,136.7844,136.9563,6732.0
2024-01-26 15:15:00,143.43,143.5,143.33,143.43,8655.0,136.9849,137.0518,136.8894,136.9849,8655.0
2024-01-26 15:20:00,143.42,143.53,143.28,143.28,11885.0,136.9754,137.0804,136.8417,136.8417,11885.0
2024-01-26 15:25:00,143.29,143.41,143.28,143.38,8476.0,136.8512,136.9658,136.8417,136.9372,8476.0
2024-01-26 15:30:00,143.42,143.44,143.25,143.42,11871.0,136.9754,136.9945,136.813,136.9754,11871.0
2024-01-26 15:35:00,143.42,143.48,143.34,143.34,9594.0,136.9754,137.0327,136.899,136.899,9594.0
2024-01-26 15:40:00,143.37,143.38,143.23,143.36,13253.0,136.9276,136.9372,136.7939,136.9181,13253.0
2024-01-26 15:45:00,143.36,143.36,143.2,143.31,24700.0,136.9181,136.9181,136.7653,136.8703,24700.0
2024-01-26 15:50:00,143.32,143.41,143.19,143.36,33703.0,136.8799,136.9658,136.7557,136.9181,33703.0
2024-01-26 15:55:00,143.36,143.56,143.12,143.2,105572.0,136.9181,137.1091,136.6889,136.7653,105572.0
2024-01-29 09:30:00,142.83,143.98,142.83,143.9,24892.0,136.4119,137.5102,136.4119,137.4338,24892.0
2024-01-29 09:35:00,143.94,144.39,143.8,144.0,23738.0,137.472,137.9018,137.3383,137.5293,23738.0
2024-01-29 09:40:00,144.0,144.11,143.75,143.85,9480.0,137.5293,137.6344,137.2906,137.3861,9480.0
2024-01-29 09:45:00,143.86,144.06,143.74,143.93,8118.0,137.3956,137.5866,137.281,137.4625,8118.0
2024-01-29 09:50:00,143.93,144.07,143.79,144.07,7104.0,137.4625,137.5962,137.3288,137.5962,7104.0
2024-01-29 09:55:00,144.0,144.49,143.97,144.44,14389.0,137.5293,137.9973,137.5007,137.9495,14389.0
2024-01-29 10:00:00,144.42,144.45,144.15,144.2,12998.0,137.9304,137.9591,137.6726,137.7203,12998.0
2024-01-29 10:05:00,144.18,144.48,144.07,144.48,12678.0,137.7012,137.9877,137.5962,137.9877,12678.0
2024-01-29 10:10:00,144.45,144.7,144.45,144.68,12906.0,137.9591,138.1979,137.9591,138.1788,12906.0
2024-01-29 10:15:00,144.68,144.89,144.49,144.84,17974.0,138.1788,138.3793,137.9973,138.3316,17974.0
2024-01-29 10:20:00,144.84,144.9,144.64,144.78,15999.0,138.3316,138.3889,138.1406,138.2743,15999.0
2024-01-29 10:25:00,144.78,145.01,144.65,144.82,15894.0,138.2743,138.4939,138.1501,138.3125,15894.0
2024-01-29 10:30:00,144.85,144.97,144.74,144.83,17536.0,138.3411,138.4557,138.2361,138.322,17536.0
2024-01-29 10:35:00,144.83,145.01,144.76,145.01,30456.0,138.322,138.4939,138.2552,138.4939,30456.0
2024-01-29 10:40:00,145.0,145.25,144.96,145.19,15540.0,138.4844,138.7231,138.4462,138.6658,15540.0
2024-01-29 10:45:00,145.19,145.36,145.06,145.31,15607.0,138.6658,138.8282,138.5417,138.7805,15607.0
2024-01-29 10:50:00,145.2,145.45,145.11,145.4,14625.0,138.6754,138.9142,138.5894,138.8664,14625.0
2024-01-29 10:55:00,145.45,145.53,145.35,145.47,23035.0,138.9142,138.9906,138.8187,138.9333,23035.0
2024-01-29 11:00:00,145.41,145.67,145.41,145.61,16302.0,138.876,139.1243,138.876,139.067,16302.0
2024-01-29 11:05:00,145.63,145.66,145.42,145.59,12780.0,139.0861,139.1147,138.8855,139.0479,12780.0
2024-01-29 11:10:00,145.61,145.69,145.5,145.65,22353.0,139.067,139.1434,138.9619,139.1052,22353.0
2024-01-29 11:15:00,145.61,145.62,145.13,145.15,17475.0,139.067,139.0765,138.6085,138.6276,17475.0
2024-01-29 11:20:00,145.23,145.25,145.02,145.12,10061.0,138.704,138.7231,138.5035,138.599,10061.0
2024-01-29 11:25:00,145.16,145.3,144.84,144.84,16136.0,138.6372,138.7709,138.3316,138.3316,16136.0
2024-01-29 11:30:00,144.94,144.94,144.67,144.72,4560.0,138.4271,138.4271,138.1692,138.217,4560.0
2024-01-29 11:35:00,144.77,144.81,144.54,144.72,20398.0,138.2647,138.3029,138.0451,138.217,20398.0
2024-01-29 11:40:00,144.73,144.87,144.68,144.83,8681.0,138.2265,138.3602,138.1788,138.322,8681.0
2024-01-29 11:45:00,144.8,145.07,144.74,145.07,11997.0,138.2934,138.5512,138.2361,138.5512,11997.0
2024-01-29 11:50:00,145.06,145.24,145.0,145.21,10272.0,138.5417,138.7136,138.4844,138.6849,10272.0
2024-01-29 11:55:00,145.21,145.32,145.19,145.28,22107.0,138.6849,138.79,138.6658,138.7518,22107.0
2024-01-29 12:00:00,145.3,145.3,145.17,145.28,13179.0,138.7709,138.7709,138.6467,138.7518,13179.0
2024-01-29 12:05:00,145.27,145.3,145.1,145.12,9054.0,138.7422,138.7709,138.5799,138.599,9054.0
2024-01-29 12:10:00,145.18,145.32,145.11,145.25,13002.0,138.6563,138.79,138.5894,138.7231,13002.0
2024-01-29 12:15:00,145.18,145.43,145.12,145.21,16407.0,138.6563,138.8951,138.599,138.6849,16407.0
2024-01-29 12:20:00,145.22,145.48,145.19,145.48,14257.0,138.6945,138.9428,138.6658,138.9428,14257.0
2024-01-29 12:25:00,145.46,145.56,145.4,145.42,13561.0,138.9237,139.0192,138.8664,138.8855,13561.0
2024-01-29 12:30:00,145.46,145.64,145.45,145.6,5554.0,138.9237,139.0956,138.9142,139.0574,5554.0
2024-01-29 12:35:00,145.58,145.68,145.54,145.65,7780.0,139.0383,139.1338,139.0001,139.1052,7780.0
2024-01-29 12:40:00,145.64,145.77,145.64,145.66,8504.0,139.0956,139.2198,139.0956,139.1147,8504.0
2024-01-29 12:45:00,145.66,145.72,145.43,145.52,22791.0,139.1147,139.172,138.8951,138.981,22791.0
2024-01-29 12:50:00,145.47,145.51,145.19,145.38,5535.0,138.9333,138.9715,138.6658,138.8473,5535.0
2024-01-29 12:55:00,145.4,145.67,145.33,145.64,9745.0,138.8664,139.1243,138.7996,139.0956,9745.0
2024-01-29 13:00:00,145.68,145.7,145.54,145.67,5343.0,139.1338,139.1529,139.0001,139.1243,5343.0
2024-01-29 13:05:00,145.68,145.7,145.49,145.53,6111.0,139.1338,139.1529,138.9524,138.9906,6111.0
2024-01-29 13:10:00,145.53,145.67,145.51,145.67,4753.0,138.9906,139.1243,138.9715,139.1243,4753.0
2024-01-29 13:15:00,145.67,145.82,145.66,145.74,10352.0,139.1243,139.2675,139.1147,139.1911,10352.0
2024-01-29 13:20:00,145.74,145.78,145.66,145.74,6510.0,139.1911,139.2293,139.1147,139.1911,6510.0
2024-01-29 13:25:00,145.81,145.84,145.64,145.64,6747.0,139.258,139.2866,139.0956,139.0956,6747.0
2024-01-29 13:30:00,145.66,145.66,145.46,145.55,23439.0,139.1147,139.1147,138.9237,139.0097,23439.0
2024-01-29 13:35:00,145.56,145.64,145.51,145.54,10741.0,139.0192,139.0956,138.9715,139.0001,10741.0
2024-01-29 13:40:00,145.57,145.65,145.51,145.51,9953.0,139.0288,139.1052,138.9715,138.9715,9953.0
2024-01-29 13:45:00,145.52,145.64,145.52,145.63,8858.0,138.981,139.0956,138.981,139.0861,8858.0
2024-01-29 13:50:00,145.62,145.63,145.36,145.51,11453.0,139.0765,139.0861,138.8282,138.9715,11453.0
2024-01-29 13:55:00,145.5,145.55,145.22,145.24,9782.0,138.9619,139.0097,138.6945,138.7136,9782.0
2024-01-29 14:00:00,145.21,145.28,145.11,145.23,15417.0,138.6849,138.7518,138.5894,138.704,15417.0
2024-01-29 14:05:00,145.22,145.23,145.02,145.13,14831.0,138.6945,138.704,138.5035,138.6085,14831.0
2024-01-29 14:10:00,145.14,145.35,145.14,145.21,9670.0,138.6181,138.8187,138.6181,138.6849,9670.0
2024-01-29 14:15:00,145.21,145.27,145.03,145.03,5759.0,138.6849,138.7422,138.513,138.513,5759.0
2024-01-29 14:20:00,145.03,145.11,144.98,145.09,5416.0,138.513,138.5894,138.4653,138.5703,5416.0
2024-01-29 14:25:00,145.11,145.13,145.02,145.09,7060.0,138.5894,138.6085,138.5035,138.5703,7060.0
2024-01-29 14:30:00,145.07,145.11,144.98,145.11,6807.0,138.5512,138.5894,138.4653,138.5894,6807.0
2024-01-29 14:35:00,145.06,145.1,144.96,145.03,7092.0,138.5417,138.5799,138.4462,138.513,7092.0
2024-01-29 14:40:00,145.03,145.21,145.03,145.21,13565.0,138.513,138.6849,138.513,138.6849,13565.0
2024-01-29 14:45:00,145.22,145.24,145.02,145.02,9691.0,138.6945,138.7136,138.5035,138.5035,9691.0
2024-01-29 14:50:00,145.06,145.15,145.01,145.08,7252.0,138.5417,138.6276,138.4939,138.5608,7252.0
2024-01-29 14:55:00,145.05,145.12,144.87,144.9,8785.0,138.5321,138.599,138.3602,138.3889,8785.0
2024-01-29 15:00:00,144.92,145.41,144.92,145.38,17529.0,138.408,138.876,138.408,138.8473,17529.0
2024-01-29 15:05:00,145.34,145.38,145.22,145.33,13939.0,138.8091,138.8473,138.6945,138.7996,13939.0
2024-01-29 15:10:00,145.34,145.43,145.28,145.28,11560.0,138.8091,138.8951,138.7518,138.7518,11560.0
2024-01-29 15:15:00,145.28,145.51,145.28,145.4,16036.0,138.7518,138.9715,138.7518,138.8664,16036.0
2024-01-29 15:20:00,145.42,145.9,145.39,145.89,19842.0,138.8855,139.3439,138.8569,139.3344,19842.0
2024-01-29 15:25:00,145.88,146.08,145.82,145.82,15655.0,139.3248,139.5159,139.2675,139.2675,15655.0
2024-01-29 15:30:00,145.89,146.14,145.89,146.11,16488.0,139.3344,139.5732,139.3344,139.5445,16488.0
2024-01-29 15:35:00,146.12,146.19,145.99,145.99,13059.0,139.5541,139.6209,139.4299,139.4299,13059.0
2024-01-29 15:40:00,145.97,146.03,145.85,146.02,13893.0,139.4108,139.4681,139.2962,139.4585,13893.0
2024-01-29 15:45:00,146.0,146.01,145.82,145.86,30343.0,139.4394,139.449,139.2675,139.3057,30343.0
2024-01-29 15:50:00,146.02,146.05,145.79,146.03,52880.0,139.4585,139.4872,139.2389,139.4681,52880.0
2024-01-29 15:55:00,146.04,146.19,145.95,146.0,174288.0,139.4776,139.6209,139.3917,139.4394,174288.0
2024-01-30 09:30:00,145.5,145.55,144.42,145.55,18621.0,138.9619,139.0097,137.9304,139.0097,18621.0
2024-01-30 09:35:00,145.42,145.42,145.13,145.3,5200.0,138.8855,138.8855,138.6085,138.7709,5200.0
2024-01-30 09:40:00,145.3,145.77,145.29,145.68,17508.0,138.7709,139.2198,138.7614,139.1338,17508.0
2024-01-30 09:45:00,145.77,145.95,145.35,145.53,11012.0,139.2198,139.3917,138.8187,138.9906,11012.0
2024-01-30 09:50:00,145.59,145.6,145.04,145.12,54597.0,139.0479,139.0574,138.5226,138.599,54597.0
2024-01-30 09:55:00,145.12,145.17,144.85,144.97,19388.0,138.599,138.6467,138.3411,138.4557,19388.0
2024-01-30 10:00:00,145.04,145.04,144.03,144.24,12815.0,138.5226,138.5226,137.558,137.7585,12815.0
2024-01-30 10:05:00,144.24,144.91,144.19,144.89,7100.0,137.7585,138.3984,137.7108,138.3793,7100.0
2024-01-30 10:10:00,144.89,144.95,144.53,144.53,7739.0,138.3793,138.4366,138.0355,138.0355,7739.0
2024-01-30 10:15:00,144.51,144.88,144.51,144.72,8913.0,138.0164,138.3698,138.0164,138.217,8913.0
2024-01-30 10:20:00,144.73,145.02,144.73,144.94,11329.0,138.2265,138.5035,138.2265,138.4271,11329.0
2024-01-30 10:25:00,145.02,145.02,144.78,144.84,8703.0,138.5035,138.5035,138.2743,138.3316,8703.0
2024-01-30 10:30:00,144.9,145.18,144.89,145.05,20191.0,138.3889,138.6563,138.3793,138.5321,20191.0
2024-01-30 10:35:00,145.09,145.17,144.89,145.05,30307.0,138.5703,138.6467,138.3793,138.5321,30307.0
2024-01-30 10:40:00,144.96,145.5,144.89,145.49,11256.0,138.4462,138.9619,138.3793,138.9524,11256.0
2024-01-30 10:45:00,145.41,145.7,145.21,145.7,5899.0,138.876,139.1529,138.6849,139.1529,5899.0
2024-01-30 10:50:00,145.67,145.67,145.35,145.44,21689.0,139.1243,139.1243,138.8187,138.9046,21689.0
2024-01-30 10:55:00,145.45,145.45,145.16,145.35,20553.0,138.9142,138.9142,138.6372,138.8187,20553.0
2024-01-30 11:00:00,145.32,145.38,144.88,144.93,50505.0,138.79,138.8473,138.3698,138.4175,50505.0
2024-01-30 11:05:00,144.95,145.02,144.9,145.0,11329.0,138.4366,138.5035,138.3889,138.4844,11329.0
2024-01-30 11:10:00,145.0,145.17,144.83,145.03,9366.0,138.4844,138.6467,138.322,138.513,9366.0
2024-01-30 11:15:00,144.97,145.03,144.81,144.87,9236.0,138.4557,138.513,138.3029,138.3602,9236.0
2024-01-30 11:20:00,144.81,144.93,144.81,144.83,18145.0,138.3029,138.4175,138.3029,138.322,18145.0
2024-01-30 11:25:00,144.86,145.16,144.82,145.13,37259.0,138.3507,138.6372,138.3125,138.6085,37259.0
2024-01-30 11:30:00,145.1,145.16,144.99,145.09,9503.0,138.5799,138.6372,138.4748,138.5703,9503.0
2024-01-30 11:35:00,145.05,145.11,144.97,145.09,19554.0,138.5321,138.5894,138.4557,138.5703,19554.0
2024-01-30 11:40:00,145.06,145.06,144.84,144.94,10066.0,138.5417,138.5417,138.3316,138.4271,10066.0
2024-01-30 11:45:00,144.99,144.99,144.81,144.83,10922.0,138.4748,138.4748,138.3029,138.322,10922.0
2024-01-30 11:50:00,144.87,144.88,144.64,144.65,6607.0,138.3602,138.3698,138.1406,138.1501,6607.0
2024-01-30 11:55:00,144.55,144.87,144.55,144.78,9043.0,138.0546,138.3602,138.0546,138.2743,9043.0
2024-01-30 12:00:00,144.82,144.83,144.57,144.6,5789.0,138.3125,138.322,138.0737,138.1024,5789.0
2024-01-30 12:05:00,144.61,144.64,144.46,144.53,6922.0,138.1119,138.1406,137.9686,138.0355,6922.0
2024-01-30 12:10:00,144.51,144.54,144.39,144.44,7100.0,138.0164,138.0451,137.9018,137.9495,7100.0
2024-01-30 12:15:00,144.43,144.47,144.36,144.44,7535.0,137.94,137.9782,137.8731,137.9495,7535.0
2024-01-30 12:20:00,144.47,144.49,144.38,144.41,5096.0,137.9782,137.9973,137.8922,137.9209,5096.0
2024-01-30 12:25:00,144.41,144.52,144.29,144.4,7743.0,137.9209,138.026,137.8063,137.9113,7743.0
2024-01-30 12:30:00,144.38,144.46,144.34,144.44,7346.0,137.8922,137.9686,137.854,137.9495,7346.0
2024-01-30 12:35:00,144.45,144.53,144.35,144.46,7545.0,137.9591,138.0355,137.8636,137.9686,7545.0
2024-01-30 12:40:00,144.51,144.52,144.41,144.44,9729.0,138.0164,138.026,137.9209,137.9495,9729.0
2024-01-30 12:45:00,144.46,144.63,144.46,144.63,4318.0,137.9686,138.131,137.9686,138.131,4318.0
2024-01-30 12:50:00,144.61,144.67,144.56,144.66,3086.0,138.1119,138.1692,138.0642,138.1597,3086.0
2024-01-30 12:55:00,144.67,144.67,144.48,144.49,18016.0,138.1692,138.1692,137.9877,137.9973,18016.0
2024-01-30 13:00:00,144.5,144.58,144.47,144.53,8607.0,138.0069,138.0833,137.9782,138.0355,8607.0
2024-01-30 13:05:00,144.53,144.65,144.52,144.64,8379.0,138.0355,138.1501,138.026,138.1406,8379.0
2024-01-30 13:10:00,144.63,144.83,144.61,144.83,4624.0,138.131,138.322,138.1119,138.322,4624.0
2024-01-30 13:15:00,144.83,144.89,144.63,144.66,4548.0,138.322,138.3793,138.131,138.1597,4548.0
2024-01-30 13:20:00,144.66,144.76,144.62,144.76,5091.0,138.1597,138.2552,138.1215,138.2552,5091.0
2024-01-30 13:25:00,144.73,144.79,144.68,144.69,3334.0,138.2265,138.2838,138.1788,138.1883,3334.0
2024-01-30 13:30:00,144.72,144.8,144.72,144.8,7664.0,138.217,138.2934,138.217,138.2934,7664.0
2024-01-30 13:35:00,144.79,144.81,144.6,144.64,4574.0,138.2838,138.3029,138.1024,138.1406,4574.0
2024-01-30 13:40:00,144.62,144.77,144.62,144.69,7933.0,138.1215,138.2647,138.1215,138.1883,7933.0
2024-01-30 13:45:00,144.74,144.86,144.71,144.71,16718.0,138.2361,138.3507,138.2074,138.2074,16718.0
2024-01-30 13:50:00,144.71,144.89,144.71,144.89,7767.0,138.2074,138.3793,138.2074,138.3793,7767.0
2024-01-30 13:55:00,144.9,145.08,144.9,144.95,9165.0,138.3889,138.5608,138.3889,138.4366,9165.0
2024-01-30 14:00:00,144.98,145.0,144.89,144.92,7696.0,138.4653,138.4844,138.3793,138.408,7696.0
2024-01-30 14:05:00,144.9,144.96,144.83,144.96,7148.0,138.3889,138.4462,138.322,138.4462,7148.0
2024-01-30 14:10:00,144.93,145.24,144.92,145.08,12993.0,138.4175,138.7136,138.408,138.5608,12993.0
2024-01-30 14:15:00,145.06,145.28,144.98,145.06,8047.0,138.5417,138.7518,138.4653,138.5417,8047.0
2024-01-30 14:20:00,145.1,145.35,145.09,145.31,9824.0,138.5799,138.8187,138.5703,138.7805,9824.0
2024-01-30 14:25:00,145.32,145.37,145.19,145.35,15924.0,138.79,138.8378,138.6658,138.8187,15924.0
2024-01-30 14:30:00,145.32,145.37,145.26,145.32,6812.0,138.79,138.8378,138.7327,138.79,6812.0
2024-01-30 14:35:00,145.34,145.34,145.09,145.19,9743.0,138.8091,138.8091,138.5703,138.6658,9743.0
2024-01-30 14:40:00,145.19,145.2,144.97,145.06,15659.0,138.6658,138.6754,138.4557,138.5417,15659.0
2024-01-30 14:45:00,145.09,145.17,144.85,144.85,17120.0,138.5703,138.6467,138.3411,138.3411,17120.0
2024-01-30 14:50:00,144.81,144.93,144.74,144.9,13529.0,138.3029,138.4175,138.2361,138.3889,13529.0
2024-01-30 14:55:00,144.89,144.92,144.76,144.79,13354.0,138.3793,138.408,138.2552,138.2838,13354.0
2024-01-30 15:00:00,144.79,144.84,144.5,144.51,13142.0,138.2838,138.3316,138.0069,138.0164,13142.0
2024-01-30 15:05:00,144.49,144.51,144.31,144.31,17930.0,137.9973,138.0164,137.8254,137.8254,17930.0
2024-01-30 15:10:00,144.31,144.39,144.26,144.37,8649.0,137.8254,137.9018,137.7776,137.8827,8649.0
2024-01-30 15:15:00,144.33,144.39,144.27,144.36,17956.0,137.8445,137.9018,137.7872,137.8731,17956.0
2024-01-30 15:20:00,144.37,144.37,144.23,144.23,12261.0,137.8827,137.8827,137.749,137.749,12261.0
2024-01-30 15:25:00,144.21,144.35,144.17,144.26,14060.0,137.7299,137.8636,137.6917,137.7776,14060.0
2024-01-30 15:30:00,144.27,144.3,144.15,144.19,17843.0,137.7872,137.8158,137.6726,137.7108,17843.0
2024-01-30 15:35:00,144.17,144.31,144.16,144.27,18280.0,137.6917,137.8254,137.6821,137.7872,18280.0
2024-01-30 15:40:00,144.27,144.41,144.22,144.3,21401.0,137.7872,137.9209,137.7394,137.8158,21401.0
2024-01-30 15:45:00,144.24,144.24,144.1,144.18,32567.0,137.7585,137.7585,137.6248,137.7012,32567.0
2024-01-30 15:50:00,144.18,144.35,144.15,144.23,60606.0,137.7012,137.8636,137.6726,137.749,60606.0
2024-01-30 15:55:00,144.25,144.33,144.19,144.2,130375.0,137.7681,137.8445,137.7108,137.7203,130375.0
2024-01-31 09:30:00,145.0,145.0,143.62,143.63,20259.0,138.4844,138.4844,137.1664,137.1759,20259.0
2024-01-31 09:35:00,143.65,143.8,142.93,143.12,7737.0,137.195,137.3383,136.5074,136.6889,7737.0
2024-01-31 09:40:00,143.02,143.68,143.02,143.42,9025.0,136.5934,137.2237,136.5934,136.9754,9025.0
2024-01-31 09:45:00,143.33,143.69,143.25,143.37,8418.0,136.8894,137.2332,136.813,136.9276,8418.0
2024-01-31 09:50:00,143.46,143.71,143.22,143.22,10130.0,137.0136,137.2523,136.7844,136.7844,10130.0
2024-01-31 09:55:00,143.27,143.71,143.26,143.5,11702.0,136.8321,137.2523,136.8226,137.0518,11702.0
2024-01-31 10:00:00,143.55,144.07,143.55,144.06,20206.0,137.0995,137.5962,137.0995,137.5866,20206.0
2024-01-31 10:05:00,144.02,144.06,143.62,143.82,12387.0,137.5484,137.5866,137.1664,137.3574,12387.0
2024-01-31 10:10:00,143.87,144.45,143.87,144.32,9790.0,137.4052,137.9591,137.4052,137.8349,9790.0
2024-01-31 10:15:00,144.26,144.4,144.18,144.38,14958.0,137.7776,137.9113,137.7012,137.8922,14958.0
2024-01-31 10:20:00,144.33,144.5,144.22,144.49,12829.0,137.8445,138.0069,137.7394,137.9973,12829.0
2024-01-31 10:25:00,144.53,144.64,144.28,144.46,13297.0,138.0355,138.1406,137.7967,137.9686,13297.0
2024-01-31 10:30:00,144.47,144.65,144.26,144.27,9743.0,137.9782,138.1501,137.7776,137.7872,9743.0
2024-01-31 10:35:00,144.31,144.39,144.05,144.22,12805.0,137.8254,137.9018,137.5771,137.7394,12805.0
2024-01-31 10:40:00,144.21,144.5,144.18,144.47,17928.0,137.7299,138.0069,137.7012,137.9782,17928.0
2024-01-31 10:45:00,144.43,144.44,144.17,144.19,7219.0,137.94,137.9495,137.6917,137.7108,7219.0
2024-01-31 10:50:00,144.19,144.2,143.78,143.92,8428.0,137.7108,137.7203,137.3192,137.4529,8428.0
2024-01-31 10:55:00,143.92,144.06,143.81,144.02,11641.0,137.4529,137.5866,137.3479,137.5484,11641.0
2024-01-31 11:00:00,143.98,144.18,143.96,144.18,9252.0,137.5102,137.7012,137.4911,137.7012,9252.0
2024-01-31 11:05:00,144.15,144.28,144.1,144.22,14344.0,137.6726,137.7967,137.6248,137.7394,14344.0
2024-01-31 11:10:00,144.21,144.22,144.02,144.22,5753.0,137.7299,137.7394,137.5484,137.7394,5753.0
2024-01-31 11:15:00,144.22,144.43,144.15,144.3,6721.0,137.7394,137.94,137.6726,137.8158,6721.0
2024-01-31 11:20:00,144.28,144.43,144.17,144.18,11891.0,137.7967,137.94,137.6917,137.7012,11891.0
2024-01-31 11:25:00,144.16,144.2,143.83,143.84,12240.0,137.6821,137.7203,137.367,137.3765,12240.0
2024-01-31 11:30:00,143.81,143.97,143.76,143.77,12611.0,137.3479,137.5007,137.3001,137.3097,12611.0
2024-01-31 11:35:00,143.75,143.82,143.37,143.38,16462.0,137.2906,137.3574,136.9276,136.9372,16462.0
2024-01-31 11:40:00,143.33,143.33,143.0,143.12,9015.0,136.8894,136.8894,136.5743,136.6889,9015.0
2024-01-31 11:45:00,143.08,143.37,143.07,143.3,6064.0,136.6507,136.9276,136.6411,136.8608,6064.0
2024-01-31 11:50:00,143.3,143.43,143.29,143.36,8275.0,136.8608,136.9849,136.8512,136.9181,8275.0
2024-01-31 11:55:00,143.33,143.59,143.3,143.56,4373.0,136.8894,137.1377,136.8608,137.1091,4373.0
2024-01-31 12:00:00,143.55,143.58,143.4,143.56,4596.0,137.0995,137.1282,136.9563,137.1091,4596.0
2024-01-31 12:05:00,143.53,143.63,143.53,143.55,5209.0,137.0804,137.1759,137.0804,137.0995,5209.0
2024-01-31 12:10:00,143.54,143.8,143.54,143.79,11419.0,137.09,137.3383,137.09,137.3288,11419.0
2024-01-31 12:15:00,143.78,143.85,143.46,143.51,7904.0,137.3192,137.3861,137.0136,137.0613,7904.0
2024-01-31 12:20:00,143.51,143.69,143.51,143.64,7806.0,137.0613,137.2332,137.0613,137.1855,7806.0
2024-01-31 12:25:00,143.64,143.79,143.52,143.53,9850.0,137.1855,137.3288,137.0709,137.0804,9850.0
2024-01-31 12:30:00,143.52,143.52,143.03,143.03,22151.0,137.0709,137.0709,136.6029,136.6029,22151.0
2024-01-31 12:35:00,143.05,143.29,142.88,143.04,16279.0,136.622,136.8512,136.4596,136.6125,16279.0
2024-01-31 12:40:00,143.05,143.26,143.0,143.13,5966.0,136.622,136.8226,136.5743,136.6984,5966.0
2024-01-31 12:45:00,143.17,143.27,142.89,143.19,9177.0,136.7366,136.8321,136.4692,136.7557,9177.0
2024-01-31 12:50:00,143.23,143.38,143.16,143.25,6537.0,136.7939,136.9372,136.7271,136.813,6537.0
2024-01-31 12:55:00,143.27,143.38,143.15,143.25,6893.0,136.8321,136.9372,136.7175,136.813,6893.0
2024-01-31 13:00:00,143.28,143.43,143.24,143.4,5138.0,136.8417,136.9849,136.8035,136.9563,5138.0
2024-01-31 13:05:00,143.35,143.37,143.22,143.25,4385.0,136.9085,136.9276,136.7844,136.813,4385.0
2024-01-31 13:10:00,143.29,143.3,143.21,143.25,3573.0,136.8512,136.8608,136.7748,136.813,3573.0
2024-01-31 13:15:00,143.27,143.42,143.2,143.21,4559.0,136.8321,136.9754,136.7653,136.7748,4559.0
2024-01-31 13:20:00,143.21,143.25,143.02,143.03,4718.0,136.7748,136.813,136.5934,136.6029,4718.0
2024-01-31 13:25:00,143.03,143.11,142.76,142.93,10472.0,136.6029,136.6793,136.345,136.5074,10472.0
2024-01-31 13:30:00,142.97,143.14,142.93,142.94,5391.0,136.5456,136.708,136.5074,136.5169,5391.0
2024-01-31 13:35:00,142.94,143.07,142.87,143.05,7309.0,136.5169,136.6411,136.4501,136.622,7309.0
2024-01-31 13:40:00,143.06,143.17,142.96,143.06,6850.0,136.6316,136.7366,136.5361,136.6316,6850.0
2024-01-31 13:45:00,143.08,143.27,143.0,143.25,3990.0,136.6507,136.8321,136.5743,136.813,3990.0
2024-01-31 13:50:00,143.26,143.32,143.1,143.15,8740.0,136.8226,136.8799,136.6698,136.7175,8740.0
2024-01-31 13:55:00,143.14,143.33,143.07,143.18,5194.0,136.708,136.8894,136.6411,136.7462,5194.0
2024-01-31 14:00:00,143.21,143.26,142.63,143.05,14754.0,136.7748,136.8226,136.2209,136.622,14754.0
2024-01-31 14:05:00,143.14,143.27,142.65,142.72,5108.0,136.708,136.8321,136.24,136.3068,5108.0
2024-01-31 14:10:00,142.87,143.01,142.76,142.9,6090.0,136.4501,136.5838,136.345,136.4787,6090.0
2024-01-31 14:15:00,142.84,142.84,142.45,142.57,6518.0,136.4214,136.4214,136.049,136.1636,6518.0
2024-01-31 14:20:00,142.63,142.63,142.2,142.42,6618.0,136.2209,136.2209,135.8102,136.0203,6618.0
2024-01-31 14:25:00,142.35,142.36,142.05,142.12,4038.0,135.9535,135.963,135.6669,135.7338,4038.0
2024-01-31 14:30:00,142.02,142.3,141.79,142.12,13229.0,135.6383,135.9057,135.4186,135.7338,13229.0
2024-01-31 14:35:00,142.11,142.65,142.01,142.62,11197.0,135.7242,136.24,135.6287,136.2113,11197.0
2024-01-31 14:40:00,142.7,143.27,142.7,143.0,12943.0,136.2877,136.8321,136.2877,136.5743,12943.0
2024-01-31 14:45:00,143.0,143.29,142.61,142.78,9058.0,136.5743,136.8512,136.2018,136.3641,9058.0
2024-01-31 14:50:00,142.7,142.7,141.89,141.91,13482.0,136.2877,136.2877,135.5141,135.5332,13482.0
2024-01-31 14:55:00,141.89,142.2,141.8,141.91,17125.0,135.5141,135.8102,135.4282,135.5332,17125.0
2024-01-31 15:00:00,141.88,141.88,140.82,140.82,35462.0,135.5046,135.5046,134.4922,134.4922,35462.0
2024-01-31 15:05:00,140.72,141.02,140.41,140.91,20801.0,134.3967,134.6832,134.1006,134.5782,20801.0
2024-01-31 15:10:00,140.93,141.18,140.36,140.85,48043.0,134.5973,134.836,134.0529,134.5209,48043.0
2024-01-31 15:15:00,140.79,141.13,140.52,140.74,15072.0,134.4636,134.7883,134.2057,134.4158,15072.0
2024-01-31 15:20:00,140.8,141.53,140.75,141.36,16504.0,134.4731,135.1703,134.4254,135.0079,16504.0
2024-01-31 15:25:00,141.3,141.39,140.91,140.94,25464.0,134.9506,135.0366,134.5782,134.6068,25464.0
2024-01-31 15:30:00,140.88,140.93,140.33,140.53,21659.0,134.5495,134.5973,134.0242,134.2152,21659.0
2024-01-31 15:35:00,140.46,140.58,140.24,140.34,27785.0,134.1484,134.263,133.9383,134.0338,27785.0
2024-01-31 15:40:00,140.33,140.51,140.17,140.25,46423.0,134.0242,134.1961,133.8714,133.9478,46423.0
2024-01-31 15:45:00,140.19,140.34,140.07,140.33,32789.0,133.8905,134.0338,133.7759,134.0242,32789.0
2024-01-31 15:50:00,140.4,140.76,140.25,140.56,51710.0,134.0911,134.4349,133.9478,134.2439,51710.0
2024-01-31 15:55:00,140.56,140.73,140.42,140.44,131201.0,134.2439,134.4063,134.1102,134.1293,131201.0
2024-02-01 09:30:00,140.6,140.6,139.44,140.19,26981.0,134.2821,134.2821,133.1742,133.8905,26981.0
2024-02-01 09:35:00,140.18,140.74,140.18,140.43,18876.0,133.881,134.4158,133.881,134.1197,18876.0
2024-02-01 09:40:00,140.55,140.75,139.66,140.75,14344.0,134.2343,134.4254,133.3843,134.4254,14344.0
2024-02-01 09:45:00,140.75,140.98,140.51,140.64,15780.0,134.4254,134.645,134.1961,134.3203,15780.0
2024-02-01 09:50:00,140.6,140.95,140.47,140.66,9880.0,134.2821,134.6164,134.1579,134.3394,9880.0
2024-02-01 09:55:00,140.61,140.83,140.21,140.65,15115.0,134.2916,134.5018,133.9096,134.3299,15115.0
2024-02-01 10:00:00,140.49,140.67,140.15,140.61,25714.0,134.177,134.349,133.8523,134.2916,25714.0
2024-02-01 10:05:00,140.53,140.99,140.34,140.98,7849.0,134.2152,134.6546,134.0338,134.645,7849.0
2024-02-01 10:10:00,141.06,141.23,140.79,141.12,8805.0,134.7214,134.8838,134.4636,134.7787,8805.0
2024-02-01 10:15:00,141.13,141.38,140.69,140.69,14899.0,134.7883,135.027,134.3681,134.3681,14899.0
2024-02-01 10:20:00,140.71,140.8,140.33,140.8,25441.0,134.3872,134.4731,134.0242,134.4731,25441.0
2024-02-01 10:25:00,140.91,141.19,140.74,141.18,15975.0,134.5782,134.8456,134.4158,134.836,15975.0
2024-02-01 10:30:00,141.14,141.57,140.89,141.57,39898.0,134.7978,135.2085,134.5591,135.2085,39898.0
2024-02-01 10:35:00,141.69,141.75,141.45,141.55,14531.0,135.3231,135.3804,135.0939,135.1894,14531.0
2024-02-01 10:40:00,141.56,141.74,141.41,141.57,14087.0,135.199,135.3709,135.0557,135.2085,14087.0
2024-02-01 10:45:00,141.52,141.52,140.85,140.85,12373.0,135.1608,135.1608,134.5209,134.5209,12373.0
2024-02-01 10:50:00,140.83,140.89,140.5,140.64,10522.0,134.5018,134.5591,134.1866,134.3203,10522.0
2024-02-01 10:55:00,140.6,140.81,140.55,140.55,11184.0,134.2821,134.4827,134.2343,134.2343,11184.0
2024-02-01 11:00:00,140.59,140.8,140.41,140.55,11512.0,134.2725,134.4731,134.1006,134.2343,11512.0
2024-02-01 11:05:00,140.46,140.57,140.26,140.46,7596.0,134.1484,134.2534,133.9574,134.1484,7596.0
2024-02-01 11:10:00,140.45,140.63,140.3,140.41,62894.0,134.1388,134.3107,133.9956,134.1006,62894.0
2024-02-01 11:15:00,140.44,140.62,140.37,140.47,9195.0,134.1293,134.3012,134.0624,134.1579,9195.0
2024-02-01 11:20:00,140.41,140.54,140.22,140.28,14360.0,134.1006,134.2248,133.9192,133.9765,14360.0
2024-02-01 11:25:00,140.29,140.58,140.26,140.51,7813.0,133.986,134.263,133.9574,134.1961,7813.0
2024-02-01 11:30:00,140.67,140.72,140.49,140.55,14330.0,134.349,134.3967,134.177,134.2343,14330.0
2024-02-01 11:35:00,140.54,140.65,140.4,140.56,11791.0,134.2248,134.3299,134.0911,134.2439,11791.0
2024-02-01 11:40:00,140.56,140.9,140.56,140.9,11912.0,134.2439,134.5686,134.2439,134.5686,11912.0
2024-02-01 11:45:00,140.9,141.06,140.76,141.01,19094.0,134.5686,134.7214,134.4349,134.6737,19094.0
2024-02-01 11:50:00,141.02,141.04,140.83,141.0,10728.0,134.6832,134.7023,134.5018,134.6641,10728.0
2024-02-01 11:55:00,141.02,141.38,140.94,141.38,127544.0,134.6832,135.027,134.6068,135.027,127544.0
2024-02-01 12:00:00,141.39,141.89,141.39,141.89,24970.0,135.0366,135.5141,135.0366,135.5141,24970.0
2024-02-01 12:05:00,141.88,142.01,141.77,141.95,16939.0,135.5046,135.6287,135.3995,135.5714,16939.0
2024-02-01 12:10:00,141.96,142.04,141.74,141.79,13533.0,135.581,135.6574,135.3709,135.4186,13533.0
2024-02-01 12:15:00,141.8,141.85,141.58,141.77,13143.0,135.4282,135.4759,135.2181,135.3995,13143.0
2024-02-01 12:20:00,141.76,142.0,141.76,142.0,10362.0,135.39,135.6192,135.39,135.6192,10362.0
2024-02-01 12:25:00,142.0,142.0,141.7,141.76,14257.0,135.6192,135.6192,135.3327,135.39,14257.0
2024-02-01 12:30:00,141.74,142.01,141.74,141.84,12832.0,135.3709,135.6287,135.3709,135.4664,12832.0
2024-02-01 12:35:00,141.87,141.99,141.69,141.93,18035.0,135.495,135.6096,135.3231,135.5523,18035.0
2024-02-01 12:40:00,141.91,142.21,141.85,142.13,28118.0,135.5332,135.8198,135.4759,135.7433,28118.0
2024-02-01 12:45:00,142.13,142.59,142.13,142.5,47910.0,135.7433,136.1827,135.7433,136.0967,47910.0
2024-02-01 12:50:00,142.49,142.82,142.49,142.82,11748.0,136.0872,136.4023,136.0872,136.4023,11748.0
2024-02-01 12:55:00,142.8,142.86,142.49,142.74,20383.0,136.3832,136.4405,136.0872,136.3259,20383.0
2024-02-01 13:00:00,142.73,142.77,142.17,142.17,20153.0,136.3164,136.3546,135.7815,135.7815,20153.0
2024-02-01 13:05:00,142.16,142.24,141.89,141.98,9403.0,135.772,135.8484,135.5141,135.6001,9403.0
2024-02-01 13:10:00,141.99,142.24,141.97,142.23,10280.0,135.6096,135.8484,135.5905,135.8389,10280.0
2024-02-01 13:15:00,142.27,142.27,141.89,142.03,14459.0,135.8771,135.8771,135.5141,135.6478,14459.0
2024-02-01 13:20:00,141.97,141.97,141.77,141.91,6702.0,135.5905,135.5905,135.3995,135.5332,6702.0
2024-02-01 13:25:00,141.93,142.04,141.76,141.78,6761.0,135.5523,135.6574,135.39,135.4091,6761.0
2024-02-01 13:30:00,141.77,142.12,141.77,142.03,7964.0,135.3995,135.7338,135.3995,135.6478,7964.0
2024-02-01 13:35:00,142.02,142.11,141.69,141.84,12065.0,135.6383,135.7242,135.3231,135.4664,12065.0
2024-02-01 13:40:00,141.9,142.09,141.87,142.05,3998.0,135.5237,135.7051,135.495,135.6669,3998.0
2024-02-01 13:45:00,142.09,142.14,141.86,141.96,9855.0,135.7051,135.7529,135.4855,135.581,9855.0
2024-02-01 13:50:00,141.91,142.11,141.89,142.05,5418.0,135.5332,135.7242,135.5141,135.6669,5418.0
2024-02-01 13:55:00,142.06,142.29,142.06,142.21,8052.0,135.6765,135.8962,135.6765,135.8198,8052.0
2024-02-01 14:00:00,142.22,142.44,142.19,142.38,12358.0,135.8293,136.0394,135.8007,135.9821,12358.0
2024-02-01 14:05:00,142.38,142.38,142.22,142.31,7224.0,135.9821,135.9821,135.8293,135.9153,7224.0
2024-02-01 14:10:00,142.34,142.43,142.13,142.27,19584.0,135.9439,136.0299,135.7433,135.8771,19584.0
2024-02-01 14:15:00,142.27,142.63,142.27,142.62,3842.0,135.8771,136.2209,135.8771,136.2113,3842.0
2024-02-01 14:20:00,142.6,142.6,142.46,142.51,4995.0,136.1922,136.1922,136.0585,136.1063,4995.0
2024-02-01 14:25:00,142.52,142.64,142.46,142.53,4770.0,136.1158,136.2304,136.0585,136.1254,4770.0
2024-02-01 14:30:00,142.56,142.59,142.21,142.21,8998.0,136.154,136.1827,135.8198,135.8198,8998.0
2024-02-01 14:35:00,142.18,142.4,142.16,142.33,15529.0,135.7911,136.0012,135.772,135.9344,15529.0
2024-02-01 14:40:00,142.31,142.55,142.31,142.55,8383.0,135.9153,136.1445,135.9153,136.1445,8383.0
2024-02-01 14:45:00,142.6,142.91,142.58,142.76,12774.0,136.1922,136.4883,136.1731,136.345,12774.0
2024-02-01 14:50:00,142.77,142.91,142.74,142.79,11608.0,136.3546,136.4883,136.3259,136.3737,11608.0
2024-02-01 14:55:00,142.82,142.96,142.77,142.96,10931.0,136.4023,136.5361,136.3546,136.5361,10931.0
2024-02-01 15:00:00,142.98,143.32,142.94,143.3,22988.0,136.5552,136.8799,136.5169,136.8608,22988.0
2024-02-01 15:05:00,143.29,143.41,143.19,143.29,23221.0,136.8512,136.9658,136.7557,136.8512,23221.0
2024-02-01 15:10:00,143.29,143.46,143.25,143.46,44821.0,136.8512,137.0136,136.813,137.0136,44821.0
2024-02-01 15:15:00,143.45,143.54,143.39,143.51,18263.0,137.004,137.09,136.9467,137.0613,18263.0
2024-02-01 15:20:00,143.53,143.57,143.32,143.55,25433.0,137.0804,137.1186,136.8799,137.0995,25433.0
2024-02-01 15:25:00,143.5,143.55,143.36,143.5,17136.0,137.0518,137.0995,136.9181,137.0518,17136.0
2024-02-01 15:30:00,143.53,143.66,143.33,143.41,16545.0,137.0804,137.2046,136.8894,136.9658,16545.0
2024-02-01 15:35:00,143.43,143.55,143.27,143.55,22034.0,136.9849,137.0995,136.8321,137.0995,22034.0
2024-02-01 15:40:00,143.55,143.73,143.54,143.64,31736.0,137.0995,137.2715,137.09,137.1855,31736.0
2024-02-01 15:45:00,143.62,143.69,143.26,143.29,28526.0,137.1664,137.2332,136.8226,136.8512,28526.0
2024-02-01 15:50:00,143.27,143.42,143.11,143.36,39403.0,136.8321,136.9754,136.6793,136.9181,39403.0
2024-02-01 15:55:00,143.37,143.96,143.36,143.86,115366.0,136.9276,137.4911,136.9181,137.3956,115366.0
2024-02-02 09:30:00,142.63,143.53,141.7,141.7,47973.0,136.2209,137.0804,135.3327,135.3327,47973.0
2024-02-02 09:35:00,141.56,141.88,141.17,141.23,4645.0,135.199,135.5046,134.8265,134.8838,4645.0
2024-02-02 09:40:00,141.13,141.75,140.44,141.62,35952.0,134.7883,135.3804,134.1293,135.2563,35952.0
2024-02-02 09:45:00,141.77,141.96,140.8,140.9,15843.0,135.3995,135.581,134.4731,134.5686,15843.0
2024-02-02 09:50:00,140.8,141.56,140.58,141.53,24834.0,134.4731,135.199,134.263,135.1703,24834.0
2024-02-02 09:55:00,141.56,141.66,141.04,141.04,12606.0,135.199,135.2945,134.7023,134.7023,12606.0
2024-02-02 10:00:00,141.25,141.29,140.25,140.61,19639.0,134.9029,134.9411,133.9478,134.2916,19639.0
2024-02-02 10:05:00,140.72,140.89,140.2,140.72,11473.0,134.3967,134.5591,133.9001,134.3967,11473.0
2024-02-02 10:10:00,140.74,141.0,140.44,140.75,8717.0,134.4158,134.6641,134.1293,134.4254,8717.0
2024-02-02 10:15:00,140.75,141.02,140.57,140.83,10434.0,134.4254,134.6832,134.2534,134.5018,10434.0
2024-02-02 10:20:00,140.82,141.42,140.61,141.41,19816.0,134.4922,135.0653,134.2916,135.0557,19816.0
2024-02-02 10:25:00,141.41,141.41,140.98,141.27,12147.0,135.0557,135.0557,134.645,134.922,12147.0
2024-02-02 10:30:00,141.27,141.6,141.27,141.53,14126.0,134.922,135.2372,134.922,135.1703,14126.0
2024-02-02 10:35:00,141.54,141.88,141.38,141.88,16117.0,135.1799,135.5046,135.027,135.5046,16117.0
2024-02-02 10:40:00,141.89,142.31,141.88,142.22,28199.0,135.5141,135.9153,135.5046,135.8293,28199.0
2024-02-02 10:45:00,142.26,142.32,141.75,141.8,9814.0,135.8675,135.9248,135.3804,135.4282,9814.0
2024-02-02 10:50:00,141.61,141.67,141.16,141.23,12254.0,135.2467,135.304,134.8169,134.8838,12254.0
2024-02-02 10:55:00,141.22,141.43,141.17,141.31,17730.0,134.8742,135.0748,134.8265,134.9602,17730.0
2024-02-02 11:00:00,141.3,141.59,141.29,141.44,12579.0,134.9506,135.2276,134.9411,135.0844,12579.0
2024-02-02 11:05:00,141.5,141.7,141.49,141.61,9138.0,135.1417,135.3327,135.1321,135.2467,9138.0
2024-02-02 11:10:00,141.67,141.89,141.51,141.55,7934.0,135.304,135.5141,135.1512,135.1894,7934.0
2024-02-02 11:15:00,141.62,141.8,141.62,141.69,6052.0,135.2563,135.4282,135.2563,135.3231,6052.0
2024-02-02 11:20:00,141.71,142.15,141.67,142.12,8806.0,135.3422,135.7624,135.304,135.7338,8806.0
2024-02-02 11:25:00,142.12,142.33,141.85,142.33,11254.0,135.7338,135.9344,135.4759,135.9344,11254.0
2024-02-02 11:30:00,142.33,142.78,142.33,142.77,8228.0,135.9344,136.3641,135.9344,136.3546,8228.0
2024-02-02 11:35:00,142.71,142.94,142.58,142.83,11397.0,136.2973,136.5169,136.1731,136.4119,11397.0
2024-02-02 11:40:00,142.84,142.91,142.55,142.87,5088.0,136.4214,136.4883,136.1445,136.4501,5088.0
2024-02-02 11:45:00,142.83,143.13,142.82,143.08,21232.0,136.4119,136.6984,136.4023,136.6507,21232.0
2024-02-02 11:50:00,143.05,143.16,142.94,143.16,7659.0,136.622,136.7271,136.5169,136.7271,7659.0
2024-02-02 11:55:00,143.15,143.15,142.62,142.84,6819.0,136.7175,136.7175,136.2113,136.4214,6819.0
2024-02-02 12:00:00,142.83,143.03,142.82,142.89,8062.0,136.4119,136.6029,136.4023,136.4692,8062.0
2024-02-02 12:05:00,142.9,143.04,142.62,142.81,12597.0,136.4787,136.6125,136.2113,136.3928,12597.0
2024-02-02 12:10:00,142.82,142.88,142.62,142.82,7646.0,136.4023,136.4596,136.2113,136.4023,7646.0
2024-02-02 12:15:00,142.77,143.04,142.76,142.88,6765.0,136.3546,136.6125,136.345,136.4596,6765.0
2024-02-02 12:20:00,142.88,142.93,142.62,142.81,8601.0,136.4596,136.5074,136.2113,136.3928,8601.0
2024-02-02 12:25:00,142.81,143.14,142.65,143.05,5563.0,136.3928,136.708,136.24,136.622,5563.0
2024-02-02 12:30:00,143.04,143.38,143.01,143.18,11912.0,136.6125,136.9372,136.5838,136.7462,11912.0
2024-02-02 12:35:00,143.21,143.51,143.21,143.44,11213.0,136.7748,137.0613,136.7748,136.9945,11213.0
2024-02-02 12:40:00,143.44,143.49,142.75,142.83,12765.0,136.9945,137.0422,136.3355,136.4119,12765.0
2024-02-02 12:45:00,142.71,142.97,142.63,142.93,12220.0,136.2973,136.5456,136.2209,136.5074,12220.0
2024-02-02 12:50:00,142.9,142.98,142.72,142.88,9153.0,136.4787,136.5552,136.3068,136.4596,9153.0
2024-02-02 12:55:00,142.93,143.12,142.9,143.12,5820.0,136.5074,136.6889,136.4787,136.6889,5820.0
2024-02-02 13:00:00,143.12,143.37,143.08,143.37,9369.0,136.6889,136.9276,136.6507,136.9276,9369.0
2024-02-02 13:05:00,143.39,143.55,143.08,143.19,15302.0,136.9467,137.0995,136.6507,136.7557,15302.0
2024-02-02 13:10:00,143.27,143.45,143.06,143.24,45802.0,136.8321,137.004,136.6316,136.8035,45802.0
2024-02-02 13:15:00,143.24,143.5,143.14,143.39,6918.0,136.8035,137.0518,136.708,136.9467,6918.0
2024-02-02 13:20:00,143.39,143.66,143.34,143.59,5435.0,136.9467,137.2046,136.899,137.1377,5435.0
2024-02-02 13:25:00,143.54,143.58,143.21,143.34,4344.0,137.09,137.1282,136.7748,136.899,4344.0
2024-02-02 13:30:00,143.32,143.45,143.25,143.42,7662.0,136.8799,137.004,136.813,136.9754,7662.0
2024-02-02 13:35:00,143.47,143.61,143.31,143.54,4429.0,137.0231,137.1568,136.8703,137.09,4429.0
2024-02-02 13:40:00,143.62,143.64,143.46,143.51,6700.0,137.1664,137.1855,137.0136,137.0613,6700.0
2024-02-02 13:45:00,143.5,143.74,143.44,143.67,4638.0,137.0518,137.281,136.9945,137.2141,4638.0
2024-02-02 13:50:00,143.76,143.78,143.58,143.59,2570.0,137.3001,137.3192,137.1282,137.1377,2570.0
2024-02-02 13:55:00,143.62,143.88,143.61,143.84,3099.0,137.1664,137.4147,137.1568,137.3765,3099.0
2024-02-02 14:00:00,143.89,144.0,143.79,143.92,12421.0,137.4243,137.5293,137.3288,137.4529,12421.0
2024-02-02 14:05:00,143.89,144.06,143.89,144.04,6037.0,137.4243,137.5866,137.4243,137.5675,6037.0
2024-02-02 14:10:00,144.04,144.32,144.0,144.32,7163.0,137.5675,137.8349,137.5293,137.8349,7163.0
2024-02-02 14:15:00,144.29,144.42,144.25,144.41,6647.0,137.8063,137.9304,137.7681,137.9209,6647.0
2024-02-02 14:20:00,144.39,144.39,144.1,144.3,6698.0,137.9018,137.9018,137.6248,137.8158,6698.0
2024-02-02 14:25:00,144.31,144.51,144.24,144.51,13457.0,137.8254,138.0164,137.7585,138.0164,13457.0
2024-02-02 14:30:00,144.49,144.81,144.48,144.77,14643.0,137.9973,138.3029,137.9877,138.2647,14643.0
2024-02-02 14:35:00,144.8,145.02,144.8,145.02,16038.0,138.2934,138.5035,138.2934,138.5035,16038.0
2024-02-02 14:40:00,145.12,145.16,144.98,145.05,9921.0,138.599,138.6372,138.4653,138.5321,9921.0
2024-02-02 14:45:00,145.0,145.36,145.0,145.27,12469.0,138.4844,138.8282,138.4844,138.7422,12469.0
2024-02-02 14:50:00,145.23,145.3,144.89,145.15,23582.0,138.704,138.7709,138.3793,138.6276,23582.0
2024-02-02 14:55:00,145.11,145.4,145.11,145.33,10338.0,138.5894,138.8664,138.5894,138.7996,10338.0
2024-02-02 15:00:00,145.34,145.35,145.04,145.11,6370.0,138.8091,138.8187,138.5226,138.5894,6370.0
2024-02-02 15:05:00,145.11,145.31,145.07,145.28,7487.0,138.5894,138.7805,138.5512,138.7518,7487.0
2024-02-02 15:10:00,145.3,145.37,145.19,145.23,7667.0,138.7709,138.8378,138.6658,138.704,7667.0
2024-02-02 15:15:00,145.24,145.29,145.13,145.14,14378.0,138.7136,138.7614,138.6085,138.6181,14378.0
2024-02-02 15:20:00,145.13,145.21,144.93,145.02,9584.0,138.6085,138.6849,138.4175,138.5035,9584.0
2024-02-02 15:25:00,145.03,145.25,145.02,145.25,11679.0,138.513,138.7231,138.5035,138.7231,11679.0
2024-02-02 15:30:00,145.23,145.26,144.94,145.02,18049.0,138.704,138.7327,138.4271,138.5035,18049.0
2024-02-02 15:35:00,144.99,145.03,144.82,144.94,18012.0,138.4748,138.513,138.3125,138.4271,18012.0
2024-02-02 15:40:00,144.9,144.98,144.51,144.52,21199.0,138.3889,138.4653,138.0164,138.026,21199.0
2024-02-02 15:45:00,144.47,144.62,144.27,144.53,42997.0,137.9782,138.1215,137.7872,138.0355,42997.0
2024-02-02 15:50:00,144.53,144.75,144.22,144.72,62337.0,138.0355,138.2456,137.7394,138.217,62337.0
2024-02-02 15:55:00,144.83,144.83,144.4,144.46,85409.0,138.322,138.322,137.9113,137.9686,85409.0
2024-02-05 09:30:00,142.95,143.62,142.61,143.33,28472.0,136.5265,137.1664,136.2018,136.8894,28472.0
2024-02-05 09:35:00,143.29,143.96,143.01,143.71,28217.0,136.8512,137.4911,136.5838,137.2523,28217.0
2024-02-05 09:40:00,143.72,143.88,143.19,143.88,11747.0,137.2619,137.4147,136.7557,137.4147,11747.0
2024-02-05 09:45:00,143.91,144.25,143.75,144.02,11575.0,137.4434,137.7681,137.2906,137.5484,11575.0
2024-02-05 09:50:00,143.94,144.17,143.64,144.0,16694.0,137.472,137.6917,137.1855,137.5293,16694.0
2024-02-05 09:55:00,144.03,144.32,144.02,144.31,14692.0,137.558,137.8349,137.5484,137.8254,14692.0
2024-02-05 10:00:00,144.15,144.23,143.4,143.53,11786.0,137.6726,137.749,136.9563,137.0804,11786.0
2024-02-05 10:05:00,143.53,143.65,142.96,142.99,4765.0,137.0804,137.195,136.5361,136.5647,4765.0
2024-02-05 10:10:00,142.99,143.51,142.98,143.34,18077.0,136.5647,137.0613,136.5552,136.899,18077.0
2024-02-05 10:15:00,143.58,143.64,143.15,143.2,28698.0,137.1282,137.1855,136.7175,136.7653,28698.0
2024-02-05 10:20:00,143.36,143.36,142.83,142.88,15894.0,136.9181,136.9181,136.4119,136.4596,15894.0
2024-02-05 10:25:00,142.87,143.29,142.87,143.28,15028.0,136.4501,136.8512,136.4501,136.8417,15028.0
2024-02-05 10:30:00,143.15,143.4,143.0,143.06,16167.0,136.7175,136.9563,136.5743,136.6316,16167.0
2024-02-05 10:35:00,143.01,143.34,143.01,143.32,6705.0,136.5838,136.899,136.5838,136.8799,6705.0
2024-02-05 10:40:00,143.33,143.36,142.62,142.67,21086.0,136.8894,136.9181,136.2113,136.2591,21086.0
2024-02-05 10:45:00,142.74,143.27,142.59,143.18,12309.0,136.3259,136.8321,136.1827,136.7462,12309.0
2024-02-05 10:50:00,143.18,143.3,143.07,143.29,8611.0,136.7462,136.8608,136.6411,136.8512,8611.0
2024-02-05 10:55:00,143.29,143.77,143.16,143.75,16123.0,136.8512,137.3097,136.7271,137.2906,16123.0
2024-02-05 11:00:00,143.75,143.75,143.46,143.52,10970.0,137.2906,137.2906,137.0136,137.0709,10970.0
2024-02-05 11:05:00,143.5,143.83,143.5,143.83,9621.0,137.0518,137.367,137.0518,137.367,9621.0
2024-02-05 11:10:00,143.77,143.88,143.66,143.88,7973.0,137.3097,137.4147,137.2046,137.4147,7973.0
2024-02-05 11:15:00,143.89,143.89,143.66,143.76,7555.0,137.4243,137.4243,137.2046,137.3001,7555.0
2024-02-05 11:20:00,143.74,143.78,143.56,143.71,7987.0,137.281,137.3192,137.1091,137.2523,7987.0
2024-02-05 11:25:00,143.64,143.78,143.61,143.73,10097.0,137.1855,137.3192,137.1568,137.2715,10097.0
2024-02-05 11:30:00,143.68,143.85,143.68,143.8,7044.0,137.2237,137.3861,137.2237,137.3383,7044.0
2024-02-05 11:35:00,143.8,143.94,143.78,143.83,7085.0,137.3383,137.472,137.3192,137.367,7085.0
2024-02-05 11:40:00,143.87,143.87,143.69,143.78,8350.0,137.4052,137.4052,137.2332,137.3192,8350.0
2024-02-05 11:45:00,143.78,143.86,143.63,143.66,4758.0,137.3192,137.3956,137.1759,137.2046,4758.0
2024-02-05 11:50:00,143.61,143.63,143.46,143.56,11852.0,137.1568,137.1759,137.0136,137.1091,11852.0
2024-02-05 11:55:00,143.57,143.75,143.53,143.69,9924.0,137.1186,137.2906,137.0804,137.2332,9924.0
2024-02-05 12:00:00,143.72,143.75,143.55,143.67,6927.0,137.2619,137.2906,137.0995,137.2141,6927.0
2024-02-05 12:05:00,143.64,143.83,143.62,143.78,8428.0,137.1855,137.367,137.1664,137.3192,8428.0
2024-02-05 12:10:00,143.82,144.16,143.79,144.03,10653.0,137.3574,137.6821,137.3288,137.558,10653.0
2024-02-05 12:15:00,144.0,144.12,143.93,144.06,6870.0,137.5293,137.6439,137.4625,137.5866,6870.0
2024-02-05 12:20:00,144.06,144.21,143.96,144.16,14659.0,137.5866,137.7299,137.4911,137.6821,14659.0
2024-02-05 12:25:00,144.17,144.22,144.05,144.18,6067.0,137.6917,137.7394,137.5771,137.7012,6067.0
2024-02-05 12:30:00,144.24,144.31,144.11,144.16,8440.0,137.7585,137.8254,137.6344,137.6821,8440.0
2024-02-05 12:35:00,144.14,144.17,144.03,144.17,7931.0,137.663,137.6917,137.558,137.6917,7931.0
2024-02-05 12:40:00,144.16,144.25,144.13,144.19,5961.0,137.6821,137.7681,137.6535,137.7108,5961.0
2024-02-05 12:45:00,144.15,144.16,144.01,144.04,6365.0,137.6726,137.6821,137.5389,137.5675,6365.0
2024-02-05 12:50:00,144.11,144.17,144.04,144.05,4335.0,137.6344,137.6917,137.5675,137.5771,4335.0
2024-02-05 12:55:00,144.06,144.11,144.04,144.07,5639.0,137.5866,137.6344,137.5675,137.5962,5639.0
2024-02-05 13:00:00,144.05,144.11,143.87,144.11,9554.0,137.5771,137.6344,137.4052,137.6344,9554.0
2024-02-05 13:05:00,144.09,144.24,144.07,144.13,8663.0,137.6153,137.7585,137.5962,137.6535,8663.0
2024-02-05 13:10:00,144.16,144.2,144.03,144.18,4597.0,137.6821,137.7203,137.558,137.7012,4597.0
2024-02-05 13:15:00,144.18,144.32,144.15,144.2,6096.0,137.7012,137.8349,137.6726,137.7203,6096.0
2024-02-05 13:20:00,144.21,144.41,144.13,144.13,13013.0,137.7299,137.9209,137.6535,137.6535,13013.0
2024-02-05 13:25:00,144.17,144.21,143.99,144.03,7205.0,137.6917,137.7299,137.5198,137.558,7205.0
2024-02-05 13:30:00,144.05,144.17,144.04,144.13,4545.0,137.5771,137.6917,137.5675,137.6535,4545.0
2024-02-05 13:35:00,144.08,144.26,144.08,144.22,6605.0,137.6057,137.7776,137.6057,137.7394,6605.0
2024-02-05 13:40:00,144.22,144.35,144.14,144.32,7280.0,137.7394,137.8636,137.663,137.8349,7280.0
2024-02-05 13:45:00,144.35,144.55,144.34,144.55,7962.0,137.8636,138.0546,137.854,138.0546,7962.0
2024-02-05 13:50:00,144.52,144.65,144.49,144.64,11872.0,138.026,138.1501,137.9973,138.1406,11872.0
2024-02-05 13:55:00,144.61,144.63,144.4,144.48,4818.0,138.1119,138.131,137.9113,137.9877,4818.0
2024-02-05 14:00:00,144.47,144.57,144.43,144.45,7172.0,137.9782,138.0737,137.94,137.9591,7172.0
2024-02-05 14:05:00,144.48,144.57,144.37,144.52,7603.0,137.9877,138.0737,137.8827,138.026,7603.0
2024-02-05 14:10:00,144.48,144.59,144.38,144.47,8868.0,137.9877,138.0928,137.8922,137.9782,8868.0
2024-02-05 14:15:00,144.44,144.52,144.41,144.47,11130.0,137.9495,138.026,137.9209,137.9782,11130.0
2024-02-05 14:20:00,144.44,144.65,144.44,144.64,9971.0,137.9495,138.1501,137.9495,138.1406,9971.0
2024-02-05 14:25:00,144.64,144.85,144.61,144.61,10245.0,138.1406,138.3411,138.1119,138.1119,10245.0
2024-02-05 14:30:00,144.65,145.09,144.6,145.09,22338.0,138.1501,138.5703,138.1024,138.5703,22338.0
2024-02-05 14:35:00,145.11,145.11,144.9,144.94,14092.0,138.5894,138.5894,138.3889,138.4271,14092.0
2024-02-05 14:40:00,144.94,145.09,144.84,144.87,8291.0,138.4271,138.5703,138.3316,138.3602,8291.0
2024-02-05 14:45:00,144.88,144.93,144.46,144.47,8374.0,138.3698,138.4175,137.9686,137.9782,8374.0
2024-02-05 14:50:00,144.44,144.48,144.15,144.19,14863.0,137.9495,137.9877,137.6726,137.7108,14863.0
2024-02-05 14:55:00,144.2,144.25,143.95,143.97,14085.0,137.7203,137.7681,137.4816,137.5007,14085.0
2024-02-05 15:00:00,143.98,144.1,143.84,144.02,14394.0,137.5102,137.6248,137.3765,137.5484,14394.0
2024-02-05 15:05:00,144.03,144.1,143.88,143.89,9437.0,137.558,137.6248,137.4147,137.4243,9437.0
2024-02-05 15:10:00,143.91,144.18,143.9,144.09,6849.0,137.4434,137.7012,137.4338,137.6153,6849.0
2024-02-05 15:15:00,144.05,144.44,143.99,144.34,9274.0,137.5771,137.9495,137.5198,137.854,9274.0
2024-02-05 15:20:00,144.31,144.57,144.23,144.42,8746.0,137.8254,138.0737,137.749,137.9304,8746.0
2024-02-05 15:25:00,144.43,144.8,144.43,144.8,11363.0,137.94,138.2934,137.94,138.2934,11363.0
2024-02-05 15:30:00,144.81,144.94,144.65,144.93,13454.0,138.3029,138.4271,138.1501,138.4175,13454.0
2024-02-05 15:35:00,144.87,144.92,144.37,144.37,17370.0,138.3602,138.408,137.8827,137.8827,17370.0
2024-02-05 15:40:00,144.37,144.51,144.29,144.48,21127.0,137.8827,138.0164,137.8063,137.9877,21127.0
2024-02-05 15:45:00,144.45,145.0,144.45,144.63,81716.0,137.9591,138.4844,137.9591,138.131,81716.0
2024-02-05 15:50:00,144.61,144.93,144.43,144.9,58883.0,138.1119,138.4175,137.94,138.3889,58883.0
2024-02-05 15:55:00,144.92,144.96,144.26,144.27,158014.0,138.408,138.4462,137.7776,137.7872,158014.0
2024-02-06 09:30:00,144.14,144.14,143.38,143.96,25109.0,137.663,137.663,136.9372,137.4911,25109.0
2024-02-06 09:35:00,143.96,144.53,143.96,144.51,8683.0,137.4911,138.0355,137.4911,138.0164,8683.0
2024-02-06 09:40:00,144.43,144.83,144.15,144.64,7996.0,137.94,138.322,137.6726,138.1406,7996.0
2024-02-06 09:45:00,144.64,144.83,144.5,144.51,4364.0,138.1406,138.322,138.0069,138.0164,4364.0
2024-02-06 09:50:00,144.37,144.98,144.34,144.96,1932.0,137.8827,138.4653,137.854,138.4462,1932.0
2024-02-06 09:55:00,144.94,145.09,144.76,144.82,9669.0,138.4271,138.5703,138.2552,138.3125,9669.0
2024-02-06 10:00:00,144.95,145.49,144.86,145.37,39214.0,138.4366,138.9524,138.3507,138.8378,39214.0
2024-02-06 10:05:00,145.43,145.76,145.28,145.68,12207.0,138.8951,139.2102,138.7518,139.1338,12207.0
2024-02-06 10:10:00,145.71,145.88,145.18,145.23,7539.0,139.1625,139.3248,138.6563,138.704,7539.0
2024-02-06 10:15:00,145.22,145.8,145.22,145.78,7191.0,138.6945,139.2484,138.6945,139.2293,7191.0
2024-02-06 10:20:00,145.88,146.2,145.76,146.07,36102.0,139.3248,139.6305,139.2102,139.5063,36102.0
2024-02-06 10:25:00,146.0,146.0,145.11,145.12,12018.0,139.4394,139.4394,138.5894,138.599,12018.0
2024-02-06 10:30:00,145.18,145.31,145.11,145.28,8369.0,138.6563,138.7805,138.5894,138.7518,8369.0
2024-02-06 10:35:00,145.32,145.32,145.06,145.06,5928.0,138.79,138.79,138.5417,138.5417,5928.0
2024-02-06 10:40:00,145.07,145.27,145.06,145.1,3891.0,138.5512,138.7422,138.5417,138.5799,3891.0
2024-02-06 10:45:00,145.18,145.28,145.04,145.15,7428.0,138.6563,138.7518,138.5226,138.6276,7428.0
2024-02-06 10:50:00,145.07,145.29,144.92,145.28,7048.0,138.5512,138.7614,138.408,138.7518,7048.0
2024-02-06 10:55:00,145.3,145.31,145.22,145.26,6360.0,138.7709,138.7805,138.6945,138.7327,6360.0
2024-02-06 11:00:00,145.3,145.44,145.19,145.42,18005.0,138.7709,138.9046,138.6658,138.8855,18005.0
2024-02-06 11:05:00,145.4,145.4,145.23,145.29,4742.0,138.8664,138.8664,138.704,138.7614,4742.0
2024-02-06 11:10:00,145.22,145.54,145.22,145.54,9850.0,138.6945,139.0001,138.6945,139.0001,9850.0
2024-02-06 11:15:00,145.55,145.86,145.55,145.86,11329.0,139.0097,139.3057,139.0097,139.3057,11329.0
2024-02-06 11:20:00,145.89,146.03,145.56,145.71,11361.0,139.3344,139.4681,139.0192,139.1625,11361.0
2024-02-06 11:25:00,145.71,145.71,145.57,145.57,1703.0,139.1625,139.1625,139.0288,139.0288,1703.0
2024-02-06 11:30:00,145.67,145.7,145.46,145.47,4044.0,139.1243,139.1529,138.9237,138.9333,4044.0
2024-02-06 11:35:00,145.47,145.47,145.15,145.15,5978.0,138.9333,138.9333,138.6276,138.6276,5978.0
2024-02-06 11:40:00,145.16,145.29,145.02,145.19,22301.0,138.6372,138.7614,138.5035,138.6658,22301.0
2024-02-06 11:45:00,145.17,145.21,144.57,144.62,10701.0,138.6467,138.6849,138.0737,138.1215,10701.0
2024-02-06 11:50:00,144.68,144.83,144.63,144.74,13485.0,138.1788,138.322,138.131,138.2361,13485.0
2024-02-06 11:55:00,144.74,144.75,144.21,144.21,8145.0,138.2361,138.2456,137.7299,137.7299,8145.0
2024-02-06 12:00:00,144.14,144.3,144.06,144.24,9860.0,137.663,137.8158,137.5866,137.7585,9860.0
2024-02-06 12:05:00,144.22,144.46,144.17,144.18,14814.0,137.7394,137.9686,137.6917,137.7012,14814.0
2024-02-06 12:10:00,144.23,144.28,144.0,144.07,4310.0,137.749,137.7967,137.5293,137.5962,4310.0
2024-02-06 12:15:00,144.12,144.2,144.11,144.18,2563.0,137.6439,137.7203,137.6344,137.7012,2563.0
2024-02-06 12:20:00,144.17,144.19,144.07,144.08,4608.0,137.6917,137.7108,137.5962,137.6057,4608.0
2024-02-06 12:25:00,144.1,144.4,144.1,144.4,11084.0,137.6248,137.9113,137.6248,137.9113,11084.0
2024-02-06 12:30:00,144.41,144.6,144.3,144.47,14403.0,137.9209,138.1024,137.8158,137.9782,14403.0
2024-02-06 12:35:00,144.4,144.48,144.39,144.44,1878.0,137.9113,137.9877,137.9018,137.9495,1878.0
2024-02-06 12:40:00,144.53,144.61,144.44,144.51,5850.0,138.0355,138.1119,137.9495,138.0164,5850.0
2024-02-06 12:45:00,144.53,144.63,144.49,144.55,11489.0,138.0355,138.131,137.9973,138.0546,11489.0
2024-02-06 12:50:00,144.56,144.61,144.4,144.51,2351.0,138.0642,138.1119,137.9113,138.0164,2351.0
2024-02-06 12:55:00,144.56,144.73,144.52,144.56,12204.0,138.0642,138.2265,138.026,138.0642,12204.0
2024-02-06 13:00:00,144.55,144.91,144.54,144.62,5875.0,138.0546,138.3984,138.0451,138.1215,5875.0
2024-02-06 13:05:00,144.57,144.85,144.57,144.8,4624.0,138.0737,138.3411,138.0737,138.2934,4624.0
2024-02-06 13:10:00,144.82,144.82,144.68,144.8,6199.0,138.3125,138.3125,138.1788,138.2934,6199.0
2024-02-06 13:15:00,144.77,144.86,144.67,144.67,7232.0,138.2647,138.3507,138.1692,138.1692,7232.0
2024-02-06 13:20:00,144.65,144.85,144.6,144.81,4907.0,138.1501,138.3411,138.1024,138.3029,4907.0
2024-02-06 13:25:00,144.81,144.94,144.78,144.91,9046.0,138.3029,138.4271,138.2743,138.3984,9046.0
2024-02-06 13:30:00,144.86,144.96,144.77,144.89,7938.0,138.3507,138.4462,138.2647,138.3793,7938.0
2024-02-06 13:35:00,144.89,144.89,144.67,144.83,7569.0,138.3793,138.3793,138.1692,138.322,7569.0
2024-02-06 13:40:00,144.84,144.88,144.61,144.76,2904.0,138.3316,138.3698,138.1119,138.2552,2904.0
2024-02-06 13:45:00,144.76,144.87,144.72,144.78,3264.0,138.2552,138.3602,138.217,138.2743,3264.0
2024-02-06 13:50:00,144.8,144.86,144.68,144.71,5710.0,138.2934,138.3507,138.1788,138.2074,5710.0
2024-02-06 13:55:00,144.74,144.81,144.67,144.7,2973.0,138.2361,138.3029,138.1692,138.1979,2973.0
2024-02-06 14:00:00,144.74,144.74,144.5,144.58,5637.0,138.2361,138.2361,138.0069,138.0833,5637.0
2024-02-06 14:05:00,144.45,144.45,144.1,144.18,3388.0,137.9591,137.9591,137.6248,137.7012,3388.0
2024-02-06 14:10:00,144.19,144.29,144.11,144.11,5176.0,137.7108,137.8063,137.6344,137.6344,5176.0
2024-02-06 14:15:00,144.12,144.35,144.12,144.33,16985.0,137.6439,137.8636,137.6439,137.8445,16985.0
2024-02-06 14:20:00,144.37,144.53,144.36,144.44,6549.0,137.8827,138.0355,137.8731,137.9495,6549.0
2024-02-06 14:25:00,144.38,144.38,144.19,144.24,3925.0,137.8922,137.8922,137.7108,137.7585,3925.0
2024-02-06 14:30:00,144.22,144.39,144.22,144.37,7863.0,137.7394,137.9018,137.7394,137.8827,7863.0
2024-02-06 14:35:00,144.4,144.42,144.08,144.14,7942.0,137.9113,137.9304,137.6057,137.663,7942.0
2024-02-06 14:40:00,144.14,144.15,143.92,144.03,7239.0,137.663,137.6726,137.4529,137.558,7239.0
2024-02-06 14:45:00,144.08,144.27,144.05,144.27,4410.0,137.6057,137.7872,137.5771,137.7872,4410.0
2024-02-06 14:50:00,144.26,144.31,144.1,144.14,5645.0,137.7776,137.8254,137.6248,137.663,5645.0
2024-02-06 14:55:00,144.19,144.33,144.18,144.28,4186.0,137.7108,137.8445,137.7012,137.7967,4186.0
2024-02-06 15:00:00,144.3,144.33,144.21,144.27,3983.0,137.8158,137.8445,137.7299,137.7872,3983.0
2024-02-06 15:05:00,144.29,144.38,144.18,144.26,9994.0,137.8063,137.8922,137.7012,137.7776,9994.0
2024-02-06 15:10:00,144.29,144.3,143.99,144.06,8474.0,137.8063,137.8158,137.5198,137.5866,8474.0
2024-02-06 15:15:00,144.09,144.1,143.99,144.09,3958.0,137.6153,137.6248,137.5198,137.6153,3958.0
2024-02-06 15:20:00,144.09,144.22,144.04,144.13,11957.0,137.6153,137.7394,137.5675,137.6535,11957.0
2024-02-06 15:25:00,144.13,144.37,144.13,144.23,8190.0,137.6535,137.8827,137.6535,137.749,8190.0
2024-02-06 15:30:00,144.19,144.22,144.02,144.22,12002.0,137.7108,137.7394,137.5484,137.7394,12002.0
2024-02-06 15:35:00,144.28,144.28,144.12,144.22,10789.0,137.7967,137.7967,137.6439,137.7394,10789.0
2024-02-06 15:40:00,144.22,144.38,144.17,144.22,15311.0,137.7394,137.8922,137.6917,137.7394,15311.0
2024-02-06 15:45:00,144.22,144.31,144.15,144.21,20602.0,137.7394,137.8254,137.6726,137.7299,20602.0
2024-02-06 15:50:00,144.26,144.36,144.02,144.3,39054.0,137.7776,137.8731,137.5484,137.8158,39054.0
2024-02-06 15:55:00,144.27,144.51,144.18,144.22,86721.0,137.7872,138.0164,137.7012,137.7394,86721.0
2024-02-07 09:30:00,145.06,145.25,144.42,144.61,14441.0,138.5417,138.7231,137.9304,138.1119,14441.0
2024-02-07 09:35:00,144.55,144.64,144.13,144.49,4919.0,138.0546,138.1406,137.6535,137.9973,4919.0
2024-02-07 09:40:00,144.58,144.7,143.69,143.78,4343.0,138.0833,138.1979,137.2332,137.3192,4343.0
2024-02-07 09:45:00,143.7,143.7,143.4,143.41,11023.0,137.2428,137.2428,136.9563,136.9658,11023.0
2024-02-07 09:50:00,143.47,143.87,143.31,143.87,12680.0,137.0231,137.4052,136.8703,137.4052,12680.0
2024-02-07 09:55:00,143.86,144.02,143.7,144.01,6228.0,137.3956,137.5484,137.2428,137.5389,6228.0
2024-02-07 10:00:00,144.22,144.34,143.98,144.34,5332.0,137.7394,137.854,137.5102,137.854,5332.0
2024-02-07 10:05:00,144.25,144.35,144.14,144.19,8257.0,137.7681,137.8636,137.663,137.7108,8257.0
2024-02-07 10:10:00,144.14,144.55,144.09,144.47,3805.0,137.663,138.0546,137.6153,137.9782,3805.0
2024-02-07 10:15:00,144.33,144.63,144.31,144.44,1868.0,137.8445,138.131,137.8254,137.9495,1868.0
2024-02-07 10:20:00,144.49,144.54,144.02,144.27,14539.0,137.9973,138.0451,137.5484,137.7872,14539.0
2024-02-07 10:25:00,144.3,144.73,144.14,144.73,6306.0,137.8158,138.2265,137.663,138.2265,6306.0
2024-02-07 10:30:00,144.74,144.84,144.17,144.17,7970.0,138.2361,138.3316,137.6917,137.6917,7970.0
2024-02-07 10:35:00,144.28,144.32,143.95,144.1,6818.0,137.7967,137.8349,137.4816,137.6248,6818.0
2024-02-07 10:40:00,144.16,144.29,144.09,144.26,3158.0,137.6821,137.8063,137.6153,137.7776,3158.0
2024-02-07 10:45:00,144.27,144.3,143.99,144.01,5383.0,137.7872,137.8158,137.5198,137.5389,5383.0
2024-02-07 10:50:00,144.1,144.33,144.04,144.21,3688.0,137.6248,137.8445,137.5675,137.7299,3688.0
2024-02-07 10:55:00,144.15,144.17,143.92,143.92,5810.0,137.6726,137.6917,137.4529,137.4529,5810.0
2024-02-07 11:00:00,144.04,144.04,143.74,143.78,2356.0,137.5675,137.5675,137.281,137.3192,2356.0
2024-02-07 11:05:00,143.83,144.46,143.82,144.22,9260.0,137.367,137.9686,137.3574,137.7394,9260.0
2024-02-07 11:10:00,144.23,144.36,144.17,144.17,1828.0,137.749,137.8731,137.6917,137.6917,1828.0
2024-02-07 11:15:00,144.28,144.47,144.27,144.47,1419.0,137.7967,137.9782,137.7872,137.9782,1419.0
2024-02-07 11:20:00,144.35,144.38,144.23,144.37,2562.0,137.8636,137.8922,137.749,137.8827,2562.0
2024-02-07 11:25:00,144.42,144.42,144.29,144.29,2405.0,137.9304,137.9304,137.8063,137.8063,2405.0
2024-02-07 11:30:00,144.31,144.4,144.26,144.32,5256.0,137.8254,137.9113,137.7776,137.8349,5256.0
2024-02-07 11:35:00,144.34,144.46,144.34,144.44,1542.0,137.854,137.9686,137.854,137.9495,1542.0
2024-02-07 11:40:00,144.42,144.58,144.39,144.58,3122.0,137.9304,138.0833,137.9018,138.0833,3122.0
2024-02-07 11:45:00,144.54,144.61,144.45,144.61,2303.0,138.0451,138.1119,137.9591,138.1119,2303.0
2024-02-07 11:50:00,144.57,144.76,144.57,144.76,2993.0,138.0737,138.2552,138.0737,138.2552,2993.0
2024-02-07 11:55:00,144.84,145.0,144.84,144.99,2050.0,138.3316,138.4844,138.3316,138.4748,2050.0
2024-02-07 12:00:00,144.99,145.09,144.95,145.03,6968.0,138.4748,138.5703,138.4366,138.513,6968.0
2024-02-07 12:05:00,145.03,145.15,145.03,145.12,6021.0,138.513,138.6276,138.513,138.599,6021.0
2024-02-07 12:10:00,145.11,145.11,145.02,145.11,3500.0,138.5894,138.5894,138.5035,138.5894,3500.0
2024-02-07 12:15:00,145.1,145.2,145.03,145.03,4212.0,138.5799,138.6754,138.513,138.513,4212.0
2024-02-07 12:20:00,145.09,145.2,145.07,145.18,2444.0,138.5703,138.6754,138.5512,138.6563,2444.0
2024-02-07 12:25:00,145.15,145.15,145.0,145.03,2072.0,138.6276,138.6276,138.4844,138.513,2072.0
2024-02-07 12:30:00,144.99,145.01,144.69,144.73,4504.0,138.4748,138.4939,138.1883,138.2265,4504.0
2024-02-07 12:35:00,144.78,144.83,144.77,144.77,3872.0,138.2743,138.322,138.2647,138.2647,3872.0
2024-02-07 12:40:00,144.83,144.93,144.75,144.93,2946.0,138.322,138.4175,138.2456,138.4175,2946.0
2024-02-07 12:45:00,144.96,145.14,144.96,145.11,2137.0,138.4462,138.6181,138.4462,138.5894,2137.0
2024-02-07 12:50:00,145.11,145.34,145.09,145.3,6931.0,138.5894,138.8091,138.5703,138.7709,6931.0
2024-02-07 12:55:00,145.32,145.38,145.22,145.38,8017.0,138.79,138.8473,138.6945,138.8473,8017.0
2024-02-07 13:00:00,145.38,145.68,145.33,145.33,8129.0,138.8473,139.1338,138.7996,138.7996,8129.0
2024-02-07 13:05:00,145.34,145.44,145.27,145.27,2155.0,138.8091,138.9046,138.7422,138.7422,2155.0
2024-02-07 13:10:00,145.34,145.35,145.17,145.26,2890.0,138.8091,138.8187,138.6467,138.7327,2890.0
2024-02-07 13:15:00,145.25,145.27,145.14,145.2,4492.0,138.7231,138.7422,138.6181,138.6754,4492.0
2024-02-07 13:20:00,145.18,145.27,145.13,145.17,8406.0,138.6563,138.7422,138.6085,138.6467,8406.0
2024-02-07 13:25:00,145.14,145.35,145.14,145.35,3330.0,138.6181,138.8187,138.6181,138.8187,3330.0
2024-02-07 13:30:00,145.34,145.4,145.14,145.26,12386.0,138.8091,138.8664,138.6181,138.7327,12386.0
2024-02-07 13:35:00,145.26,145.27,145.05,145.17,9995.0,138.7327,138.7422,138.5321,138.6467,9995.0
2024-02-07 13:40:00,145.23,145.24,145.05,145.14,10010.0,138.704,138.7136,138.5321,138.6181,10010.0
2024-02-07 13:45:00,145.08,145.09,145.03,145.09,3855.0,138.5608,138.5703,138.513,138.5703,3855.0
2024-02-07 13:50:00,145.09,145.12,144.95,145.05,4680.0,138.5703,138.599,138.4366,138.5321,4680.0
2024-02-07 13:55:00,145.06,145.23,145.06,145.17,20901.0,138.5417,138.704,138.5417,138.6467,20901.0
2024-02-07 14:00:00,145.17,145.33,145.12,145.28,10975.0,138.6467,138.7996,138.599,138.7518,10975.0
2024-02-07 14:05:00,145.32,145.54,145.32,145.47,8286.0,138.79,139.0001,138.79,138.9333,8286.0
2024-02-07 14:10:00,145.49,145.77,145.45,145.62,13122.0,138.9524,139.2198,138.9142,139.0765,13122.0
2024-02-07 14:15:00,145.59,145.73,145.52,145.56,5152.0,139.0479,139.1816,138.981,139.0192,5152.0
2024-02-07 14:20:00,145.5,145.6,145.43,145.49,3851.0,138.9619,139.0574,138.8951,138.9524,3851.0
2024-02-07 14:25:00,145.52,145.61,145.51,145.51,5604.0,138.981,139.067,138.9715,138.9715,5604.0
2024-02-07 14:30:00,145.55,145.64,145.51,145.51,1839.0,139.0097,139.0956,138.9715,138.9715,1839.0
2024-02-07 14:35:00,145.52,145.6,145.42,145.45,4701.0,138.981,139.0574,138.8855,138.9142,4701.0
2024-02-07 14:40:00,145.47,145.58,145.46,145.54,3896.0,138.9333,139.0383,138.9237,139.0001,3896.0
2024-02-07 14:45:00,145.57,145.74,145.57,145.62,3383.0,139.0288,139.1911,139.0288,139.0765,3383.0
2024-02-07 14:50:00,145.63,145.72,145.6,145.72,3772.0,139.0861,139.172,139.0574,139.172,3772.0
2024-02-07 14:55:00,145.72,145.77,145.67,145.73,17349.0,139.172,139.2198,139.1243,139.1816,17349.0
2024-02-07 15:00:00,145.71,145.72,145.58,145.59,7346.0,139.1625,139.172,139.0383,139.0479,7346.0
2024-02-07 15:05:00,145.59,145.61,145.35,145.35,4938.0,139.0479,139.067,138.8187,138.8187,4938.0
2024-02-07 15:10:00,145.41,145.43,145.2,145.21,4820.0,138.876,138.8951,138.6754,138.6849,4820.0
2024-02-07 15:15:00,145.23,145.24,145.09,145.23,6991.0,138.704,138.7136,138.5703,138.704,6991.0
2024-02-07 15:20:00,145.22,145.26,145.14,145.21,5191.0,138.6945,138.7327,138.6181,138.6849,5191.0
2024-02-07 15:25:00,145.21,145.26,145.16,145.25,5567.0,138.6849,138.7327,138.6372,138.7231,5567.0
2024-02-07 15:30:00,145.24,145.27,145.06,145.12,10169.0,138.7136,138.7422,138.5417,138.599,10169.0
2024-02-07 15:35:00,145.14,145.41,145.12,145.3,10377.0,138.6181,138.876,138.599,138.7709,10377.0
2024-02-07 15:40:00,145.3,145.38,145.15,145.23,19998.0,138.7709,138.8473,138.6276,138.704,19998.0
2024-02-07 15:45:00,145.29,145.42,145.24,145.41,18980.0,138.7614,138.8855,138.7136,138.876,18980.0
2024-02-07 15:50:00,145.36,145.43,145.18,145.25,30609.0,138.8282,138.8951,138.6563,138.7231,30609.0
2024-02-07 15:55:00,145.27,145.58,145.26,145.54,53285.0,138.7422,139.0383,138.7327,139.0001,53285.0
2024-02-08 09:30:00,144.83,145.46,144.83,145.43,13134.0,138.322,138.9237,138.322,138.8951,13134.0
2024-02-08 09:35:00,145.46,145.66,145.46,145.5,600.0,138.9237,139.1147,138.9237,138.9619,600.0
2024-02-08 09:40:00,145.54,145.78,145.54,145.75,1500.0,139.0001,139.2293,139.0001,139.2007,1500.0
2024-02-08 09:45:00,145.72,145.75,145.5,145.75,6557.0,139.172,139.2007,138.9619,139.2007,6557.0
2024-02-08 09:50:00,145.74,146.2,145.74,146.14,3409.0,139.1911,139.6305,139.1911,139.5732,3409.0
2024-02-08 09:55:00,146.22,146.31,146.12,146.29,5075.0,139.6496,139.7355,139.5541,139.7164,5075.0
2024-02-08 10:00:00,146.32,146.6,146.24,146.56,16805.0,139.7451,140.0125,139.6687,139.9743,16805.0
2024-02-08 10:05:00,146.44,146.59,146.38,146.53,18452.0,139.8597,140.0029,139.8024,139.9456,18452.0
2024-02-08 10:10:00,146.59,146.7,146.22,146.29,7379.0,140.0029,140.108,139.6496,139.7164,7379.0
2024-02-08 10:15:00,146.3,146.57,146.29,146.57,4137.0,139.726,139.9838,139.7164,139.9838,4137.0
2024-02-08 10:20:00,146.57,146.67,146.34,146.34,5917.0,139.9838,140.0793,139.7642,139.7642,5917.0
2024-02-08 10:25:00,146.38,146.71,146.31,146.62,13789.0,139.8024,140.1175,139.7355,140.0316,13789.0
2024-02-08 10:30:00,146.64,146.64,145.98,146.0,15245.0,140.0507,140.0507,139.4203,139.4394,15245.0
2024-02-08 10:35:00,145.98,146.13,145.95,146.13,19979.0,139.4203,139.5636,139.3917,139.5636,19979.0
2024-02-08 10:40:00,146.06,146.23,145.85,146.04,39401.0,139.4968,139.6591,139.2962,139.4776,39401.0
2024-02-08 10:45:00,146.03,146.08,145.69,145.81,6949.0,139.4681,139.5159,139.1434,139.258,6949.0
2024-02-08 10:50:00,145.71,146.1,145.68,146.05,5070.0,139.1625,139.535,139.1338,139.4872,5070.0
2024-02-08 10:55:00,146.08,146.25,146.03,146.2,6958.0,139.5159,139.6782,139.4681,139.6305,6958.0
2024-02-08 11:00:00,146.22,146.46,146.17,146.42,22686.0,139.6496,139.8788,139.6018,139.8406,22686.0
2024-02-08 11:05:00,146.39,146.45,146.23,146.24,4905.0,139.8119,139.8692,139.6591,139.6687,4905.0
2024-02-08 11:10:00,146.14,146.27,146.07,146.1,5363.0,139.5732,139.6973,139.5063,139.535,5363.0
2024-02-08 11:15:00,146.13,146.24,146.13,146.21,3046.0,139.5636,139.6687,139.5636,139.64,3046.0
2024-02-08 11:20:00,146.16,146.24,146.14,146.23,8654.0,139.5923,139.6687,139.5732,139.6591,8654.0
2024-02-08 11:25:00,146.21,146.26,146.08,146.19,9830.0,139.64,139.6878,139.5159,139.6209,9830.0
2024-02-08 11:30:00,146.15,146.47,146.15,146.23,13573.0,139.5827,139.8883,139.5827,139.6591,13573.0
2024-02-08 11:35:00,146.27,146.5,146.26,146.42,12104.0,139.6973,139.917,139.6878,139.8406,12104.0
2024-02-08 11:40:00,146.4,146.53,146.38,146.49,3672.0,139.8215,139.9456,139.8024,139.9074,3672.0
2024-02-08 11:45:00,146.41,146.64,146.4,146.58,10325.0,139.831,140.0507,139.8215,139.9934,10325.0
2024-02-08 11:50:00,146.62,146.67,146.55,146.63,8749.0,140.0316,140.0793,139.9647,140.0411,8749.0
2024-02-08 11:55:00,146.61,146.91,146.6,146.91,9167.0,140.022,140.3086,140.0125,140.3086,9167.0
2024-02-08 12:00:00,146.86,147.09,146.86,146.95,7964.0,140.2608,140.4805,140.2608,140.3468,7964.0
2024-02-08 12:05:00,146.95,147.13,146.95,147.04,7032.0,140.3468,140.5187,140.3468,140.4327,7032.0
2024-02-08 12:10:00,147.07,147.19,147.04,147.18,4022.0,140.4614,140.576,140.4327,140.5664,4022.0
2024-02-08 12:15:00,147.17,147.33,147.14,147.33,9816.0,140.5569,140.7097,140.5282,140.7097,9816.0
2024-02-08 12:20:00,147.32,147.33,147.22,147.32,3915.0,140.7001,140.7097,140.6046,140.7001,3915.0
2024-02-08 12:25:00,147.32,147.43,147.32,147.39,4766.0,140.7001,140.8052,140.7001,140.767,4766.0
2024-02-08 12:30:00,147.4,147.57,147.39,147.49,23529.0,140.7765,140.9389,140.767,140.8625,23529.0
2024-02-08 12:35:00,147.43,147.52,147.33,147.49,15827.0,140.8052,140.8911,140.7097,140.8625,15827.0
2024-02-08 12:40:00,147.52,147.52,147.42,147.47,8884.0,140.8911,140.8911,140.7956,140.8434,8884.0
2024-02-08 12:45:00,147.47,147.49,147.29,147.29,10706.0,140.8434,140.8625,140.6715,140.6715,10706.0
2024-02-08 12:50:00,147.27,147.27,147.05,147.05,7635.0,140.6524,140.6524,140.4423,140.4423,7635.0
2024-02-08 12:55:00,147.07,147.15,146.94,147.11,12468.0,140.4614,140.5378,140.3372,140.4996,12468.0
2024-02-08 13:00:00,147.11,147.49,147.11,147.49,16158.0,140.4996,140.8625,140.4996,140.8625,16158.0
2024-02-08 13:05:00,147.45,147.53,147.41,147.49,5826.0,140.8243,140.9007,140.7861,140.8625,5826.0
2024-02-08 13:10:00,147.53,147.64,147.46,147.59,7946.0,140.9007,141.0058,140.8338,140.958,7946.0
2024-02-08 13:15:00,147.62,147.67,147.48,147.55,14965.0,140.9867,141.0344,140.8529,140.9198,14965.0
2024-02-08 13:20:00,147.54,147.73,147.48,147.68,17627.0,140.9102,141.0917,140.8529,141.044,17627.0
2024-02-08 13:25:00,147.67,147.78,147.58,147.76,31764.0,141.0344,141.1395,140.9484,141.1204,31764.0
2024-02-08 13:30:00,147.75,147.76,147.49,147.54,12075.0,141.1108,141.1204,140.8625,140.9102,12075.0
2024-02-08 13:35:00,147.56,147.62,147.53,147.61,7276.0,140.9293,140.9867,140.9007,140.9771,7276.0
2024-02-08 13:40:00,147.62,147.69,147.57,147.66,4784.0,140.9867,141.0535,140.9389,141.0249,4784.0
2024-02-08 13:45:00,147.65,147.75,147.63,147.65,5451.0,141.0153,141.1108,140.9962,141.0153,5451.0
2024-02-08 13:50:00,147.67,147.84,147.64,147.84,3515.0,141.0344,141.1968,141.0058,141.1968,3515.0
2024-02-08 13:55:00,147.83,148.0,147.73,147.74,9341.0,141.1872,141.3496,141.0917,141.1013,9341.0
2024-02-08 14:00:00,147.74,147.74,147.63,147.66,3992.0,141.1013,141.1013,140.9962,141.0249,3992.0
2024-02-08 14:05:00,147.7,147.74,147.55,147.61,5920.0,141.0631,141.1013,140.9198,140.9771,5920.0
2024-02-08 14:10:00,147.65,147.67,147.47,147.59,13447.0,141.0153,141.0344,140.8434,140.958,13447.0
2024-02-08 14:15:00,147.62,147.62,147.5,147.56,3047.0,140.9867,140.9867,140.872,140.9293,3047.0
2024-02-08 14:20:00,147.56,147.57,147.36,147.39,2391.0,140.9293,140.9389,140.7383,140.767,2391.0
2024-02-08 14:25:00,147.41,147.54,147.36,147.36,4719.0,140.7861,140.9102,140.7383,140.7383,4719.0
2024-02-08 14:30:00,147.33,147.45,147.32,147.41,12319.0,140.7097,140.8243,140.7001,140.7861,12319.0
2024-02-08 14:35:00,147.37,147.66,147.34,147.62,9251.0,140.7479,141.0249,140.7192,140.9867,9251.0
2024-02-08 14:40:00,147.68,147.85,147.66,147.73,13540.0,141.044,141.2063,141.0249,141.0917,13540.0
2024-02-08 14:45:00,147.72,147.81,147.68,147.75,6016.0,141.0822,141.1681,141.044,141.1108,6016.0
2024-02-08 14:50:00,147.75,147.78,147.66,147.67,4991.0,141.1108,141.1395,141.0249,141.0344,4991.0
2024-02-08 14:55:00,147.65,147.71,147.58,147.69,7790.0,141.0153,141.0726,140.9484,141.0535,7790.0
2024-02-08 15:00:00,147.72,147.72,147.49,147.49,2933.0,141.0822,141.0822,140.8625,140.8625,2933.0
2024-02-08 15:05:00,147.44,147.45,147.28,147.28,3154.0,140.8147,140.8243,140.6619,140.6619,3154.0
2024-02-08 15:10:00,147.34,147.44,147.33,147.41,6867.0,140.7192,140.8147,140.7097,140.7861,6867.0
2024-02-08 15:15:00,147.4,147.61,147.36,147.57,12073.0,140.7765,140.9771,140.7383,140.9389,12073.0
2024-02-08 15:20:00,147.54,147.68,147.53,147.64,12725.0,140.9102,141.044,140.9007,141.0058,12725.0
2024-02-08 15:25:00,147.65,147.75,147.65,147.75,7988.0,141.0153,141.1108,141.0153,141.1108,7988.0
2024-02-08 15:30:00,147.75,147.77,147.51,147.51,15591.0,141.1108,141.1299,140.8816,140.8816,15591.0
2024-02-08 15:35:00,147.51,147.51,147.32,147.32,6947.0,140.8816,140.8816,140.7001,140.7001,6947.0
2024-02-08 15:40:00,147.33,147.58,147.33,147.54,34015.0,140.7097,140.9484,140.7097,140.9102,34015.0
2024-02-08 15:45:00,147.58,147.7,147.49,147.5,21377.0,140.9484,141.0631,140.8625,140.872,21377.0
2024-02-08 15:50:00,147.52,147.65,147.19,147.23,35131.0,140.8911,141.0153,140.576,140.6142,35131.0
2024-02-08 15:55:00,147.22,147.31,146.95,147.08,164263.0,140.6046,140.6906,140.3468,140.4709,164263.0
2024-02-09 09:30:00,146.84,147.94,146.57,147.69,14303.0,140.2417,141.2923,139.9838,141.0535,14303.0
2024-02-09 09:35:00,147.75,147.94,147.44,147.75,9901.0,141.1108,141.2923,140.8147,141.1108,9901.0
2024-02-09 09:40:00,147.62,147.77,147.45,147.45,6232.0,140.9867,141.1299,140.8243,140.8243,6232.0
2024-02-09 09:45:00,147.42,147.44,147.02,147.03,2000.0,140.7956,140.8147,140.4136,140.4232,2000.0
2024-02-09 09:50:00,147.05,147.06,146.73,146.85,2193.0,140.4423,140.4518,140.1366,140.2513,2193.0
2024-02-09 09:55:00,146.84,147.04,146.58,147.02,3416.0,140.2417,140.4327,139.9934,140.4136,3416.0
2024-02-09 10:00:00,146.92,146.94,146.7,146.94,4533.0,140.3181,140.3372,140.108,140.3372,4533.0
2024-02-09 10:05:00,146.9,146.9,146.44,146.58,7071.0,140.299,140.299,139.8597,139.9934,7071.0
2024-02-09 10:10:00,146.58,146.6,146.21,146.21,4725.0,139.9934,140.0125,139.64,139.64,4725.0
2024-02-09 10:15:00,146.25,146.33,146.13,146.2,10286.0,139.6782,139.7546,139.5636,139.6305,10286.0
2024-02-09 10:20:00,146.1,146.19,145.94,146.09,6980.0,139.535,139.6209,139.3821,139.5254,6980.0
2024-02-09 10:25:00,146.07,146.1,145.93,146.01,9010.0,139.5063,139.535,139.3726,139.449,9010.0
2024-02-09 10:30:00,145.97,146.18,145.84,146.06,7820.0,139.4108,139.6114,139.2866,139.4968,7820.0
2024-02-09 10:35:00,146.01,146.41,146.01,146.31,10990.0,139.449,139.831,139.449,139.7355,10990.0
2024-02-09 10:40:00,146.4,146.69,146.33,146.61,11180.0,139.8215,140.0984,139.7546,140.022,11180.0
2024-02-09 10:45:00,146.56,146.58,146.43,146.5,4605.0,139.9743,139.9934,139.8501,139.917,4605.0
2024-02-09 10:50:00,146.52,146.58,146.36,146.56,5246.0,139.9361,139.9934,139.7833,139.9743,5246.0
2024-02-09 10:55:00,146.54,146.57,146.33,146.38,8917.0,139.9552,139.9838,139.7546,139.8024,8917.0
2024-02-09 11:00:00,146.38,146.58,146.33,146.44,7151.0,139.8024,139.9934,139.7546,139.8597,7151.0
2024-02-09 11:05:00,146.36,146.41,146.08,146.15,7129.0,139.7833,139.831,139.5159,139.5827,7129.0
2024-02-09 11:10:00,146.08,146.17,145.86,146.09,4128.0,139.5159,139.6018,139.3057,139.5254,4128.0
2024-02-09 11:15:00,146.03,146.08,145.85,145.94,6033.0,139.4681,139.5159,139.2962,139.3821,6033.0
2024-02-09 11:20:00,145.98,146.01,145.7,145.75,3264.0,139.4203,139.449,139.1529,139.2007,3264.0
2024-02-09 11:25:00,145.71,145.73,145.57,145.64,8473.0,139.1625,139.1816,139.0288,139.0956,8473.0
2024-02-09 11:30:00,145.7,145.94,145.67,145.88,3538.0,139.1529,139.3821,139.1243,139.3248,3538.0
2024-02-09 11:35:00,145.89,145.92,145.75,145.86,4376.0,139.3344,139.363,139.2007,139.3057,4376.0
2024-02-09 11:40:00,145.84,145.92,145.71,145.84,5520.0,139.2866,139.363,139.1625,139.2866,5520.0
2024-02-09 11:45:00,145.87,145.91,145.69,145.81,2394.0,139.3153,139.3535,139.1434,139.258,2394.0
2024-02-09 11:50:00,145.74,145.8,145.67,145.7,2835.0,139.1911,139.2484,139.1243,139.1529,2835.0
2024-02-09 11:55:00,145.68,145.86,145.65,145.67,2917.0,139.1338,139.3057,139.1052,139.1243,2917.0
2024-02-09 12:00:00,145.68,145.74,145.61,145.68,2866.0,139.1338,139.1911,139.067,139.1338,2866.0
2024-02-09 12:05:00,145.65,145.76,145.54,145.61,14324.0,139.1052,139.2102,139.0001,139.067,14324.0
2024-02-09 12:10:00,145.6,145.78,145.57,145.75,1911.0,139.0574,139.2293,139.0288,139.2007,1911.0
2024-02-09 12:15:00,145.8,145.82,145.69,145.69,1869.0,139.2484,139.2675,139.1434,139.1434,1869.0
2024-02-09 12:20:00,145.66,145.77,145.64,145.75,4461.0,139.1147,139.2198,139.0956,139.2007,4461.0
2024-02-09 12:25:00,145.87,145.97,145.83,145.94,3860.0,139.3153,139.4108,139.2771,139.3821,3860.0
2024-02-09 12:30:00,145.94,146.02,145.85,145.92,6543.0,139.3821,139.4585,139.2962,139.363,6543.0
2024-02-09 12:35:00,145.9,146.06,145.79,145.9,6207.0,139.3439,139.4968,139.2389,139.3439,6207.0
2024-02-09 12:40:00,145.85,145.96,145.83,145.96,1737.0,139.2962,139.4012,139.2771,139.4012,1737.0
2024-02-09 12:45:00,145.96,146.01,145.93,146.01,2928.0,139.4012,139.449,139.3726,139.449,2928.0
2024-02-09 12:50:00,146.0,146.35,145.99,146.28,14956.0,139.4394,139.7737,139.4299,139.7069,14956.0
2024-02-09 12:55:00,146.28,146.41,146.28,146.4,5240.0,139.7069,139.831,139.7069,139.8215,5240.0
2024-02-09 13:00:00,146.35,146.35,146.0,146.09,4278.0,139.7737,139.7737,139.4394,139.5254,4278.0
2024-02-09 13:05:00,146.08,146.17,145.98,146.12,6501.0,139.5159,139.6018,139.4203,139.5541,6501.0
2024-02-09 13:10:00,146.16,146.24,146.12,146.12,7788.0,139.5923,139.6687,139.5541,139.5541,7788.0
2024-02-09 13:15:00,146.09,146.19,146.06,146.18,5025.0,139.5254,139.6209,139.4968,139.6114,5025.0
2024-02-09 13:20:00,146.2,146.27,146.05,146.11,5053.0,139.6305,139.6973,139.4872,139.5445,5053.0
2024-02-09 13:25:00,146.16,146.27,146.11,146.27,3685.0,139.5923,139.6973,139.5445,139.6973,3685.0
2024-02-09 13:30:00,146.25,146.28,146.1,146.28,4146.0,139.6782,139.7069,139.535,139.7069,4146.0
2024-02-09 13:35:00,146.18,146.25,146.13,146.25,4085.0,139.6114,139.6782,139.5636,139.6782,4085.0
2024-02-09 13:40:00,146.21,146.21,146.08,146.15,3513.0,139.64,139.64,139.5159,139.5827,3513.0
2024-02-09 13:45:00,146.17,146.18,146.07,146.12,4722.0,139.6018,139.6114,139.5063,139.5541,4722.0
2024-02-09 13:50:00,146.09,146.16,145.99,146.13,3952.0,139.5254,139.5923,139.4299,139.5636,3952.0
2024-02-09 13:55:00,146.1,146.23,146.04,146.18,5607.0,139.535,139.6591,139.4776,139.6114,5607.0
2024-02-09 14:00:00,146.18,146.26,146.1,146.22,4379.0,139.6114,139.6878,139.535,139.6496,4379.0
2024-02-09 14:05:00,146.26,146.35,146.21,146.34,5037.0,139.6878,139.7737,139.64,139.7642,5037.0
2024-02-09 14:10:00,146.34,146.49,146.31,146.47,4344.0,139.7642,139.9074,139.7355,139.8883,4344.0
2024-02-09 14:15:00,146.5,146.63,146.49,146.59,5785.0,139.917,140.0411,139.9074,140.0029,5785.0
2024-02-09 14:20:00,146.63,146.64,146.52,146.64,4703.0,140.0411,140.0507,139.9361,140.0507,4703.0
2024-02-09 14:25:00,146.67,146.78,146.63,146.71,8426.0,140.0793,140.1844,140.0411,140.1175,8426.0
2024-02-09 14:30:00,146.71,146.74,146.52,146.59,5121.0,140.1175,140.1462,139.9361,140.0029,5121.0
2024-02-09 14:35:00,146.58,146.71,146.44,146.7,8452.0,139.9934,140.1175,139.8597,140.108,8452.0
2024-02-09 14:40:00,146.73,146.82,146.7,146.75,4555.0,140.1366,140.2226,140.108,140.1557,4555.0
2024-02-09 14:45:00,146.75,146.79,146.59,146.6,3626.0,140.1557,140.1939,140.0029,140.0125,3626.0
2024-02-09 14:50:00,146.63,146.69,146.56,146.69,5097.0,140.0411,140.0984,139.9743,140.0984,5097.0
2024-02-09 14:55:00,146.67,146.67,146.51,146.59,5577.0,140.0793,140.0793,139.9265,140.0029,5577.0
2024-02-09 15:00:00,146.58,146.61,146.5,146.59,4581.0,139.9934,140.022,139.917,140.0029,4581.0
2024-02-09 15:05:00,146.59,146.68,146.55,146.59,4118.0,140.0029,140.0889,139.9647,140.0029,4118.0
2024-02-09 15:10:00,146.59,146.84,146.59,146.82,7930.0,140.0029,140.2417,140.0029,140.2226,7930.0
2024-02-09 15:15:00,146.83,146.86,146.73,146.73,4978.0,140.2322,140.2608,140.1366,140.1366,4978.0
2024-02-09 15:20:00,146.74,146.88,146.68,146.68,5358.0,140.1462,140.2799,140.0889,140.0889,5358.0
2024-02-09 15:25:00,146.65,146.69,146.54,146.58,5811.0,140.0602,140.0984,139.9552,139.9934,5811.0
2024-02-09 15:30:00,146.57,146.63,146.45,146.62,7872.0,139.9838,140.0411,139.8692,140.0316,7872.0
2024-02-09 15:35:00,146.61,146.87,146.61,146.8,8866.0,140.022,140.2704,140.022,140.2035,8866.0
2024-02-09 15:40:00,146.8,146.83,146.61,146.71,16031.0,140.2035,140.2322,140.022,140.1175,16031.0
2024-02-09 15:45:00,146.7,146.93,146.68,146.84,21419.0,140.108,140.3277,140.0889,140.2417,21419.0
2024-02-09 15:50:00,146.86,146.99,146.8,146.84,35042.0,140.2608,140.385,140.2035,140.2417,35042.0
2024-02-09 15:55:00,146.87,147.23,146.87,147.23,100081.0,140.2704,140.6142,140.2704,140.6142,100081.0
2024-02-12 09:30:00,147.58,148.09,147.0,147.06,19659.0,140.9484,141.4355,140.3945,140.4518,19659.0
2024-02-12 09:35:00,147.19,147.66,147.15,147.66,3388.0,140.576,141.0249,140.5378,141.0249,3388.0
2024-02-12 09:40:00,147.88,147.89,147.37,147.41,3357.0,141.235,141.2445,140.7479,140.7861,3357.0
2024-02-12 09:45:00,147.31,147.31,146.91,147.13,3298.0,140.6906,140.6906,140.3086,140.5187,3298.0
2024-02-12 09:50:00,147.21,147.27,146.62,146.62,3903.0,140.5951,140.6524,140.0316,140.0316,3903.0
2024-02-12 09:55:00,146.57,147.09,146.46,146.85,7685.0,139.9838,140.4805,139.8788,140.2513,7685.0
2024-02-12 10:00:00,146.93,147.11,146.83,147.11,4971.0,140.3277,140.4996,140.2322,140.4996,4971.0
2024-02-12 10:05:00,147.12,147.43,146.96,147.43,4847.0,140.5091,140.8052,140.3563,140.8052,4847.0
2024-02-12 10:10:00,147.47,147.49,146.98,147.01,10633.0,140.8434,140.8625,140.3754,140.4041,10633.0
2024-02-12 10:15:00,147.0,147.04,146.69,146.82,13901.0,140.3945,140.4327,140.0984,140.2226,13901.0
2024-02-12 10:20:00,146.79,146.92,146.75,146.77,4242.0,140.1939,140.3181,140.1557,140.1748,4242.0
2024-02-12 10:25:00,146.78,146.79,146.42,146.44,4550.0,140.1844,140.1939,139.8406,139.8597,4550.0
2024-02-12 10:30:00,146.44,146.63,146.14,146.14,14309.0,139.8597,140.0411,139.5732,139.5732,14309.0
2024-02-12 10:35:00,146.14,146.23,145.76,145.76,20170.0,139.5732,139.6591,139.2102,139.2102,20170.0
2024-02-12 10:40:00,145.82,145.84,145.39,145.46,16996.0,139.2675,139.2866,138.8569,138.9237,16996.0
2024-02-12 10:45:00,145.44,145.48,145.08,145.08,23207.0,138.9046,138.9428,138.5608,138.5608,23207.0
2024-02-12 10:50:00,145.18,145.37,145.05,145.19,38997.0,138.6563,138.8378,138.5321,138.6658,38997.0
2024-02-12 10:55:00,145.25,145.32,145.04,145.22,22689.0,138.7231,138.79,138.5226,138.6945,22689.0
2024-02-12 11:00:00,145.26,145.66,145.18,145.66,11189.0,138.7327,139.1147,138.6563,139.1147,11189.0
2024-02-12 11:05:00,145.68,145.94,145.38,145.8,8950.0,139.1338,139.3821,138.8473,139.2484,8950.0
2024-02-12 11:10:00,145.78,145.89,145.68,145.89,4890.0,139.2293,139.3344,139.1338,139.3344,4890.0
2024-02-12 11:15:00,145.9,146.03,145.82,145.89,7914.0,139.3439,139.4681,139.2675,139.3344,7914.0
2024-02-12 11:20:00,145.93,146.09,145.92,146.03,9180.0,139.3726,139.5254,139.363,139.4681,9180.0
2024-02-12 11:25:00,146.05,146.14,145.95,146.09,8167.0,139.4872,139.5732,139.3917,139.5254,8167.0
2024-02-12 11:30:00,146.08,146.1,145.94,145.94,8431.0,139.5159,139.535,139.3821,139.3821,8431.0
2024-02-12 11:35:00,145.92,145.93,145.53,145.54,9904.0,139.363,139.3726,138.9906,139.0001,9904.0
2024-02-12 11:40:00,145.55,145.55,145.34,145.34,12471.0,139.0097,139.0097,138.8091,138.8091,12471.0
2024-02-12 11:45:00,145.31,145.34,145.09,145.12,17268.0,138.7805,138.8091,138.5703,138.599,17268.0
2024-02-12 11:50:00,145.05,145.26,145.01,145.11,17558.0,138.5321,138.7327,138.4939,138.5894,17558.0
2024-02-12 11:55:00,145.11,145.43,145.11,145.26,13089.0,138.5894,138.8951,138.5894,138.7327,13089.0
2024-02-12 12:00:00,145.24,145.56,145.19,145.49,11771.0,138.7136,139.0192,138.6658,138.9524,11771.0
2024-02-12 12:05:00,145.53,145.84,145.49,145.72,8418.0,138.9906,139.2866,138.9524,139.172,8418.0
2024-02-12 12:10:00,145.76,145.82,145.69,145.77,8695.0,139.2102,139.2675,139.1434,139.2198,8695.0
2024-02-12 12:15:00,145.77,145.8,145.48,145.54,12217.0,139.2198,139.2484,138.9428,139.0001,12217.0
2024-02-12 12:20:00,145.54,145.57,145.4,145.45,4847.0,139.0001,139.0288,138.8664,138.9142,4847.0
2024-02-12 12:25:00,145.5,145.56,145.38,145.4,13270.0,138.9619,139.0192,138.8473,138.8664,13270.0
2024-02-12 12:30:00,145.4,145.57,145.3,145.57,8080.0,138.8664,139.0288,138.7709,139.0288,8080.0
2024-02-12 12:35:00,145.57,145.57,145.3,145.34,4303.0,139.0288,139.0288,138.7709,138.8091,4303.0
2024-02-12 12:40:00,145.37,145.51,145.34,145.5,5409.0,138.8378,138.9715,138.8091,138.9619,5409.0
2024-02-12 12:45:00,145.49,145.58,145.33,145.54,8685.0,138.9524,139.0383,138.7996,139.0001,8685.0
2024-02-12 12:50:00,145.58,145.72,145.58,145.7,5697.0,139.0383,139.172,139.0383,139.1529,5697.0
2024-02-12 12:55:00,145.73,145.77,145.51,145.59,8495.0,139.1816,139.2198,138.9715,139.0479,8495.0
2024-02-12 13:00:00,145.6,145.69,145.52,145.63,3604.0,139.0574,139.1434,138.981,139.0861,3604.0
2024-02-12 13:05:00,145.65,145.71,145.36,145.36,7045.0,139.1052,139.1625,138.8282,138.8282,7045.0
2024-02-12 13:10:00,145.37,145.4,145.02,145.05,18859.0,138.8378,138.8664,138.5035,138.5321,18859.0
2024-02-12 13:15:00,145.06,145.28,144.98,145.19,19334.0,138.5417,138.7518,138.4653,138.6658,19334.0
2024-02-12 13:20:00,145.19,145.2,144.95,144.95,6487.0,138.6658,138.6754,138.4366,138.4366,6487.0
2024-02-12 13:25:00,144.99,144.99,144.67,144.71,12884.0,138.4748,138.4748,138.1692,138.2074,12884.0
2024-02-12 13:30:00,144.69,144.79,144.64,144.7,10252.0,138.1883,138.2838,138.1406,138.1979,10252.0
2024-02-12 13:35:00,144.7,144.76,144.56,144.57,15992.0,138.1979,138.2552,138.0642,138.0737,15992.0
2024-02-12 13:40:00,144.59,144.85,144.49,144.85,9652.0,138.0928,138.3411,137.9973,138.3411,9652.0
2024-02-12 13:45:00,144.87,145.15,144.87,145.09,5860.0,138.3602,138.6276,138.3602,138.5703,5860.0
2024-02-12 13:50:00,145.12,145.18,144.91,145.06,13835.0,138.599,138.6563,138.3984,138.5417,13835.0
2024-02-12 13:55:00,145.02,145.1,144.99,145.1,6894.0,138.5035,138.5799,138.4748,138.5799,6894.0
2024-02-12 14:00:00,145.08,145.23,145.07,145.19,9134.0,138.5608,138.704,138.5512,138.6658,9134.0
2024-02-12 14:05:00,145.19,145.3,145.01,145.01,7767.0,138.6658,138.7709,138.4939,138.4939,7767.0
2024-02-12 14:10:00,144.99,145.02,144.81,144.81,6774.0,138.4748,138.5035,138.3029,138.3029,6774.0
2024-02-12 14:15:00,144.8,144.8,144.23,144.26,16837.0,138.2934,138.2934,137.749,137.7776,16837.0
2024-02-12 14:20:00,144.2,144.36,144.16,144.28,9514.0,137.7203,137.8731,137.6821,137.7967,9514.0
2024-02-12 14:25:00,144.28,144.47,144.27,144.28,12847.0,137.7967,137.9782,137.7872,137.7967,12847.0
2024-02-12 14:30:00,144.25,144.47,144.2,144.41,15636.0,137.7681,137.9782,137.7203,137.9209,15636.0
2024-02-12 14:35:00,144.41,144.55,144.35,144.36,11195.0,137.9209,138.0546,137.8636,137.8731,11195.0
2024-02-12 14:40:00,144.38,144.53,144.35,144.53,8930.0,137.8922,138.0355,137.8636,138.0355,8930.0
2024-02-12 14:45:00,144.49,144.5,144.34,144.44,9593.0,137.9973,138.0069,137.854,137.9495,9593.0
2024-02-12 14:50:00,144.43,144.47,144.33,144.39,11866.0,137.94,137.9782,137.8445,137.9018,11866.0
2024-02-12 14:55:00,144.41,144.59,144.4,144.57,11153.0,137.9209,138.0928,137.9113,138.0737,11153.0
2024-02-12 15:00:00,144.61,144.79,144.61,144.69,7009.0,138.1119,138.2838,138.1119,138.1883,7009.0
2024-02-12 15:05:00,144.66,144.8,144.62,144.79,11201.0,138.1597,138.2934,138.1215,138.2838,11201.0
2024-02-12 15:10:00,144.75,144.83,144.58,144.6,10727.0,138.2456,138.322,138.0833,138.1024,10727.0
2024-02-12 15:15:00,144.62,144.62,144.46,144.49,9446.0,138.1215,138.1215,137.9686,137.9973,9446.0
2024-02-12 15:20:00,144.49,144.49,144.26,144.26,15604.0,137.9973,137.9973,137.7776,137.7776,15604.0
2024-02-12 15:25:00,144.25,144.28,144.01,144.03,25887.0,137.7681,137.7967,137.5389,137.558,25887.0
2024-02-12 15:30:00,144.02,144.03,143.57,143.62,36708.0,137.5484,137.558,137.1186,137.1664,36708.0
2024-02-12 15:35:00,143.65,143.92,143.63,143.9,49358.0,137.195,137.4529,137.1759,137.4338,49358.0
2024-02-12 15:40:00,143.88,144.19,143.85,143.88,33089.0,137.4147,137.7108,137.3861,137.4147,33089.0
2024-02-12 15:45:00,143.87,144.07,143.79,143.97,44721.0,137.4052,137.5962,137.3288,137.5007,44721.0
2024-02-12 15:50:00,143.93,143.97,143.68,143.87,65856.0,137.4625,137.5007,137.2237,137.4052,65856.0
2024-02-12 15:55:00,143.84,143.9,143.7,143.83,131423.0,137.3765,137.4338,137.2428,137.367,131423.0
2024-02-13 09:30:00,140.65,141.12,139.38,139.91,41150.0,134.3299,134.7787,133.1169,133.6231,41150.0
2024-02-13 09:35:00,140.2,140.32,139.67,139.92,5101.0,133.9001,134.0147,133.3939,133.6327,5101.0
2024-02-13 09:40:00,140.05,140.27,139.94,140.15,5211.0,133.7568,133.9669,133.6518,133.8523,5211.0
2024-02-13 09:45:00,140.03,140.57,140.03,140.5,7550.0,133.7377,134.2534,133.7377,134.1866,7550.0
2024-02-13 09:50:00,140.59,140.61,139.78,139.78,15996.0,134.2725,134.2916,133.4989,133.4989,15996.0
2024-02-13 09:55:00,139.76,140.36,139.52,140.22,15463.0,133.4798,134.0529,133.2506,133.9192,15463.0
2024-02-13 10:00:00,140.34,140.69,140.18,140.64,13137.0,134.0338,134.3681,133.881,134.3203,13137.0
2024-02-13 10:05:00,140.77,140.94,140.55,140.85,7894.0,134.4445,134.6068,134.2343,134.5209,7894.0
2024-02-13 10:10:00,140.91,141.1,140.77,141.06,10116.0,134.5782,134.7596,134.4445,134.7214,10116.0
2024-02-13 10:15:00,141.06,141.15,140.73,141.15,39255.0,134.7214,134.8074,134.4063,134.8074,39255.0
2024-02-13 10:20:00,141.09,141.09,140.56,140.68,14889.0,134.7501,134.7501,134.2439,134.3585,14889.0
2024-02-13 10:25:00,140.64,140.94,140.6,140.79,10254.0,134.3203,134.6068,134.2821,134.4636,10254.0
2024-02-13 10:30:00,140.83,140.83,140.19,140.28,55943.0,134.5018,134.5018,133.8905,133.9765,55943.0
2024-02-13 10:35:00,140.24,140.29,140.08,140.28,21155.0,133.9383,133.986,133.7855,133.9765,21155.0
2024-02-13 10:40:00,140.22,140.29,139.86,140.04,17822.0,133.9192,133.986,133.5753,133.7473,17822.0
2024-02-13 10:45:00,140.1,140.25,139.94,140.17,21061.0,133.8046,133.9478,133.6518,133.8714,21061.0
2024-02-13 10:50:00,140.18,140.32,140.02,140.13,12401.0,133.881,134.0147,133.7282,133.8332,12401.0
2024-02-13 10:55:00,140.12,140.52,140.12,140.52,12308.0,133.8237,134.2057,133.8237,134.2057,12308.0
2024-02-13 11:00:00,140.53,140.53,140.2,140.44,13061.0,134.2152,134.2152,133.9001,134.1293,13061.0
2024-02-13 11:05:00,140.47,140.67,140.42,140.64,13906.0,134.1579,134.349,134.1102,134.3203,13906.0
2024-02-13 11:10:00,140.64,140.69,140.52,140.69,13759.0,134.3203,134.3681,134.2057,134.3681,13759.0
2024-02-13 11:15:00,140.71,141.11,140.63,140.99,14106.0,134.3872,134.7692,134.3107,134.6546,14106.0
2024-02-13 11:20:00,140.99,141.32,140.94,141.31,6326.0,134.6546,134.9697,134.6068,134.9602,6326.0
2024-02-13 11:25:00,141.32,141.61,141.32,141.54,7170.0,134.9697,135.2467,134.9697,135.1799,7170.0
2024-02-13 11:30:00,141.51,141.92,141.51,141.79,4995.0,135.1512,135.5428,135.1512,135.4186,4995.0
2024-02-13 11:35:00,141.77,141.87,141.73,141.73,10136.0,135.3995,135.495,135.3613,135.3613,10136.0
2024-02-13 11:40:00,141.74,141.88,141.73,141.8,12949.0,135.3709,135.5046,135.3613,135.4282,12949.0
2024-02-13 11:45:00,141.84,141.93,141.81,141.82,7287.0,135.4664,135.5523,135.4377,135.4473,7287.0
2024-02-13 11:50:00,141.84,141.84,141.68,141.75,5359.0,135.4664,135.4664,135.3136,135.3804,5359.0
2024-02-13 11:55:00,141.72,141.98,141.72,141.85,4725.0,135.3518,135.6001,135.3518,135.4759,4725.0
2024-02-13 12:00:00,141.82,142.06,141.78,142.01,5973.0,135.4473,135.6765,135.4091,135.6287,5973.0
2024-02-13 12:05:00,142.0,142.03,141.48,141.61,21298.0,135.6192,135.6478,135.1226,135.2467,21298.0
2024-02-13 12:10:00,141.57,141.75,141.57,141.63,12350.0,135.2085,135.3804,135.2085,135.2658,12350.0
2024-02-13 12:15:00,141.69,141.85,141.69,141.74,5978.0,135.3231,135.4759,135.3231,135.3709,5978.0
2024-02-13 12:20:00,141.75,141.75,141.65,141.74,4914.0,135.3804,135.3804,135.2849,135.3709,4914.0
2024-02-13 12:25:00,141.79,141.86,141.7,141.73,4941.0,135.4186,135.4855,135.3327,135.3613,4941.0
2024-02-13 12:30:00,141.79,141.94,141.79,141.94,4616.0,135.4186,135.5619,135.4186,135.5619,4616.0
2024-02-13 12:35:00,141.97,142.07,141.91,141.91,5050.0,135.5905,135.686,135.5332,135.5332,5050.0
2024-02-13 12:40:00,141.93,142.06,141.9,142.04,4660.0,135.5523,135.6765,135.5237,135.6574,4660.0
2024-02-13 12:45:00,142.07,142.14,141.92,142.12,7430.0,135.686,135.7529,135.5428,135.7338,7430.0
2024-02-13 12:50:00,142.11,142.27,142.02,142.04,6529.0,135.7242,135.8771,135.6383,135.6574,6529.0
2024-02-13 12:55:00,142.02,142.21,141.98,142.15,12347.0,135.6383,135.8198,135.6001,135.7624,12347.0
2024-02-13 13:00:00,142.15,142.18,142.06,142.08,15467.0,135.7624,135.7911,135.6765,135.6956,15467.0
2024-02-13 13:05:00,142.08,142.13,141.63,141.66,11784.0,135.6956,135.7433,135.2658,135.2945,11784.0
2024-02-13 13:10:00,141.66,141.78,141.59,141.78,8015.0,135.2945,135.4091,135.2276,135.4091,8015.0
2024-02-13 13:15:00,141.74,141.88,141.67,141.81,7338.0,135.3709,135.5046,135.304,135.4377,7338.0
2024-02-13 13:20:00,141.79,141.86,141.73,141.83,2559.0,135.4186,135.4855,135.3613,135.4568,2559.0
2024-02-13 13:25:00,141.87,141.97,141.81,141.97,5688.0,135.495,135.5905,135.4377,135.5905,5688.0
2024-02-13 13:30:00,141.95,141.97,141.67,141.74,6833.0,135.5714,135.5905,135.304,135.3709,6833.0
2024-02-13 13:35:00,141.72,141.72,141.46,141.57,7079.0,135.3518,135.3518,135.1035,135.2085,7079.0
2024-02-13 13:40:00,141.54,141.59,141.43,141.49,9594.0,135.1799,135.2276,135.0748,135.1321,9594.0
2024-02-13 13:45:00,141.48,141.66,141.48,141.55,6886.0,135.1226,135.2945,135.1226,135.1894,6886.0
2024-02-13 13:50:00,141.53,141.67,141.51,141.67,4570.0,135.1703,135.304,135.1512,135.304,4570.0
2024-02-13 13:55:00,141.6,141.7,141.55,141.7,5822.0,135.2372,135.3327,135.1894,135.3327,5822.0
2024-02-13 14:00:00,141.68,141.96,141.65,141.96,8905.0,135.3136,135.581,135.2849,135.581,8905.0
2024-02-13 14:05:00,141.98,141.98,141.73,141.79,9603.0,135.6001,135.6001,135.3613,135.4186,9603.0
2024-02-13 14:10:00,141.74,141.8,141.62,141.68,8268.0,135.3709,135.4282,135.2563,135.3136,8268.0
2024-02-13 14:15:00,141.65,141.82,141.56,141.72,5154.0,135.2849,135.4473,135.199,135.3518,5154.0
2024-02-13 14:20:00,141.71,141.71,141.56,141.57,7010.0,135.3422,135.3422,135.199,135.2085,7010.0
2024-02-13 14:25:00,141.58,141.63,141.43,141.61,7773.0,135.2181,135.2658,135.0748,135.2467,7773.0
2024-02-13 14:30:00,141.57,141.79,141.52,141.79,6615.0,135.2085,135.4186,135.1608,135.4186,6615.0
2024-02-13 14:35:00,141.83,141.83,141.68,141.78,4956.0,135.4568,135.4568,135.3136,135.4091,4956.0
2024-02-13 14:40:00,141.78,141.79,141.52,141.61,7337.0,135.4091,135.4186,135.1608,135.2467,7337.0
2024-02-13 14:45:00,141.52,141.58,141.15,141.26,14020.0,135.1608,135.2181,134.8074,134.9124,14020.0
2024-02-13 14:50:00,141.21,141.21,140.98,141.18,7564.0,134.8647,134.8647,134.645,134.836,7564.0
2024-02-13 14:55:00,141.11,141.11,140.77,140.83,8641.0,134.7692,134.7692,134.4445,134.5018,8641.0
2024-02-13 15:00:00,140.81,141.03,140.8,140.96,4634.0,134.4827,134.6928,134.4731,134.6259,4634.0
2024-02-13 15:05:00,140.99,141.01,140.84,140.85,11692.0,134.6546,134.6737,134.5113,134.5209,11692.0
2024-02-13 15:10:00,140.87,140.94,140.78,140.8,5141.0,134.54,134.6068,134.454,134.4731,5141.0
2024-02-13 15:15:00,140.83,140.92,140.72,140.82,11390.0,134.5018,134.5877,134.3967,134.4922,11390.0
2024-02-13 15:20:00,140.81,140.91,140.63,140.89,13245.0,134.4827,134.5782,134.3107,134.5591,13245.0
2024-02-13 15:25:00,140.89,141.01,140.8,141.01,9428.0,134.5591,134.6737,134.4731,134.6737,9428.0
2024-02-13 15:30:00,141.01,141.32,140.91,141.31,10806.0,134.6737,134.9697,134.5782,134.9602,10806.0
2024-02-13 15:35:00,141.3,141.32,141.09,141.14,11010.0,134.9506,134.9697,134.7501,134.7978,11010.0
2024-02-13 15:40:00,141.15,141.29,141.05,141.18,13916.0,134.8074,134.9411,134.7119,134.836,13916.0
2024-02-13 15:45:00,141.19,141.47,141.15,141.43,29896.0,134.8456,135.113,134.8074,135.0748,29896.0
2024-02-13 15:50:00,141.44,141.73,141.34,141.56,51122.0,135.0844,135.3613,134.9888,135.199,51122.0
2024-02-13 15:55:00,141.58,142.22,141.58,142.17,113597.0,135.2181,135.8293,135.2181,135.7815,113597.0
2024-02-14 09:30:00,141.87,142.66,141.68,142.15,36896.0,135.495,136.2495,135.3136,135.7624,36896.0
2024-02-14 09:35:00,142.27,142.33,141.46,141.59,8546.0,135.8771,135.9344,135.1035,135.2276,8546.0
2024-02-14 09:40:00,141.63,142.29,141.46,142.23,10510.0,135.2658,135.8962,135.1035,135.8389,10510.0
2024-02-14 09:45:00,142.19,142.23,141.12,141.13,13384.0,135.8007,135.8389,134.7787,134.7883,13384.0
2024-02-14 09:50:00,141.13,141.33,140.9,141.33,7729.0,134.7883,134.9793,134.5686,134.9793,7729.0
2024-02-14 09:55:00,141.07,141.07,140.62,140.93,4878.0,134.731,134.731,134.3012,134.5973,4878.0
2024-02-14 10:00:00,140.93,141.01,140.6,140.88,8765.0,134.5973,134.6737,134.2821,134.5495,8765.0
2024-02-14 10:05:00,140.94,141.39,140.66,140.67,7706.0,134.6068,135.0366,134.3394,134.349,7706.0
2024-02-14 10:10:00,140.78,141.36,140.77,141.18,8305.0,134.454,135.0079,134.4445,134.836,8305.0
2024-02-14 10:15:00,141.19,141.54,141.11,141.52,3781.0,134.8456,135.1799,134.7692,135.1608,3781.0
2024-02-14 10:20:00,141.55,142.1,141.5,142.1,7094.0,135.1894,135.7147,135.1417,135.7147,7094.0
2024-02-14 10:25:00,142.09,142.21,141.9,141.9,6656.0,135.7051,135.8198,135.5237,135.5237,6656.0
2024-02-14 10:30:00,141.92,142.01,141.72,142.01,4631.0,135.5428,135.6287,135.3518,135.6287,4631.0
2024-02-14 10:35:00,141.97,142.05,141.89,141.96,11153.0,135.5905,135.6669,135.5141,135.581,11153.0
2024-02-14 10:40:00,141.97,141.99,141.83,141.83,3561.0,135.5905,135.6096,135.4568,135.4568,3561.0
2024-02-14 10:45:00,141.85,142.13,141.72,141.75,6791.0,135.4759,135.7433,135.3518,135.3804,6791.0
2024-02-14 10:50:00,141.81,141.81,141.38,141.56,5976.0,135.4377,135.4377,135.027,135.199,5976.0
2024-02-14 10:55:00,141.53,141.69,141.53,141.55,6300.0,135.1703,135.3231,135.1703,135.1894,6300.0
2024-02-14 11:00:00,141.5,141.5,141.35,141.39,3327.0,135.1417,135.1417,134.9984,135.0366,3327.0
2024-02-14 11:05:00,141.43,141.6,141.35,141.47,7228.0,135.0748,135.2372,134.9984,135.113,7228.0
2024-02-14 11:10:00,141.49,141.62,141.48,141.59,4827.0,135.1321,135.2563,135.1226,135.2276,4827.0
2024-02-14 11:15:00,141.58,141.58,141.32,141.5,7834.0,135.2181,135.2181,134.9697,135.1417,7834.0
2024-02-14 11:20:00,141.48,141.66,141.31,141.66,5429.0,135.1226,135.2945,134.9602,135.2945,5429.0
2024-02-14 11:25:00,141.63,141.63,141.52,141.55,6049.0,135.2658,135.2658,135.1608,135.1894,6049.0
2024-02-14 11:30:00,141.59,141.67,141.57,141.58,4744.0,135.2276,135.304,135.2085,135.2181,4744.0
2024-02-14 11:35:00,141.61,141.67,141.58,141.64,7090.0,135.2467,135.304,135.2181,135.2754,7090.0
2024-02-14 11:40:00,141.64,141.71,141.53,141.55,29712.0,135.2754,135.3422,135.1703,135.1894,29712.0
2024-02-14 11:45:00,141.56,141.76,141.48,141.63,20904.0,135.199,135.39,135.1226,135.2658,20904.0
2024-02-14 11:50:00,141.6,141.8,141.55,141.74,14326.0,135.2372,135.4282,135.1894,135.3709,14326.0
2024-02-14 11:55:00,141.72,141.73,141.34,141.39,7230.0,135.3518,135.3613,134.9888,135.0366,7230.0
2024-02-14 12:00:00,141.31,141.43,141.18,141.32,9618.0,134.9602,135.0748,134.836,134.9697,9618.0
2024-02-14 12:05:00,141.29,141.29,141.0,141.08,4887.0,134.9411,134.9411,134.6641,134.7405,4887.0
2024-02-14 12:10:00,141.14,141.31,141.11,141.3,6054.0,134.7978,134.9602,134.7692,134.9506,6054.0
2024-02-14 12:15:00,141.3,141.63,141.3,141.63,8976.0,134.9506,135.2658,134.9506,135.2658,8976.0
2024-02-14 12:20:00,141.64,141.78,141.56,141.77,2734.0,135.2754,135.4091,135.199,135.3995,2734.0
2024-02-14 12:25:00,141.76,141.85,141.72,141.85,7444.0,135.39,135.4759,135.3518,135.4759,7444.0
2024-02-14 12:30:00,141.86,141.86,141.76,141.78,5744.0,135.4855,135.4855,135.39,135.4091,5744.0
2024-02-14 12:35:00,141.76,141.81,141.61,141.75,5962.0,135.39,135.4377,135.2467,135.3804,5962.0
2024-02-14 12:40:00,141.8,141.94,141.79,141.92,3429.0,135.4282,135.5619,135.4186,135.5428,3429.0
2024-02-14 12:45:00,141.87,142.02,141.87,142.02,6313.0,135.495,135.6383,135.495,135.6383,6313.0
2024-02-14 12:50:00,142.02,142.05,141.88,141.89,3595.0,135.6383,135.6669,135.5046,135.5141,3595.0
2024-02-14 12:55:00,141.86,141.86,141.69,141.74,5903.0,135.4855,135.4855,135.3231,135.3709,5903.0
2024-02-14 13:00:00,141.68,141.71,141.56,141.67,6118.0,135.3136,135.3422,135.199,135.304,6118.0
2024-02-14 13:05:00,141.61,141.79,141.61,141.62,3550.0,135.2467,135.4186,135.2467,135.2563,3550.0
2024-02-14 13:10:00,141.5,141.71,141.44,141.56,3167.0,135.1417,135.3422,135.0844,135.199,3167.0
2024-02-14 13:15:00,141.56,141.67,141.56,141.63,2317.0,135.199,135.304,135.199,135.2658,2317.0
2024-02-14 13:20:00,141.64,141.81,141.59,141.81,4150.0,135.2754,135.4377,135.2276,135.4377,4150.0
2024-02-14 13:25:00,141.84,141.89,141.69,141.83,7927.0,135.4664,135.5141,135.3231,135.4568,7927.0
2024-02-14 13:30:00,141.84,142.06,141.84,142.06,4637.0,135.4664,135.6765,135.4664,135.6765,4637.0
2024-02-14 13:35:00,142.1,142.21,142.08,142.12,9257.0,135.7147,135.8198,135.6956,135.7338,9257.0
2024-02-14 13:40:00,142.09,142.14,141.87,141.87,4230.0,135.7051,135.7529,135.495,135.495,4230.0
2024-02-14 13:45:00,141.91,142.07,141.91,142.05,5435.0,135.5332,135.686,135.5332,135.6669,5435.0
2024-02-14 13:50:00,142.0,142.11,141.94,141.97,3514.0,135.6192,135.7242,135.5619,135.5905,3514.0
2024-02-14 13:55:00,141.99,142.02,141.85,141.93,3870.0,135.6096,135.6383,135.4759,135.5523,3870.0
2024-02-14 14:00:00,141.95,141.97,141.75,141.75,5211.0,135.5714,135.5905,135.3804,135.3804,5211.0
2024-02-14 14:05:00,141.74,141.76,141.55,141.65,6358.0,135.3709,135.39,135.1894,135.2849,6358.0
2024-02-14 14:10:00,141.56,141.83,141.56,141.83,9632.0,135.199,135.4568,135.199,135.4568,9632.0
2024-02-14 14:15:00,141.89,141.97,141.83,141.85,3054.0,135.5141,135.5905,135.4568,135.4759,3054.0
2024-02-14 14:20:00,141.88,142.08,141.88,142.03,4244.0,135.5046,135.6956,135.5046,135.6478,4244.0
2024-02-14 14:25:00,142.06,142.24,142.06,142.13,17268.0,135.6765,135.8484,135.6765,135.7433,17268.0
2024-02-14 14:30:00,142.15,142.24,142.11,142.19,9901.0,135.7624,135.8484,135.7242,135.8007,9901.0
2024-02-14 14:35:00,142.17,142.27,142.07,142.18,14044.0,135.7815,135.8771,135.686,135.7911,14044.0
2024-02-14 14:40:00,142.14,142.18,142.02,142.03,4537.0,135.7529,135.7911,135.6383,135.6478,4537.0
2024-02-14 14:45:00,142.02,142.07,141.89,142.02,5501.0,135.6383,135.686,135.5141,135.6383,5501.0
2024-02-14 14:50:00,142.02,142.09,141.91,142.07,7075.0,135.6383,135.7051,135.5332,135.686,7075.0
2024-02-14 14:55:00,142.05,142.3,141.99,142.3,5216.0,135.6669,135.9057,135.6096,135.9057,5216.0
2024-02-14 15:00:00,142.31,142.47,142.14,142.47,12172.0,135.9153,136.0681,135.7529,136.0681,12172.0
2024-02-14 15:05:00,142.47,142.47,142.28,142.38,7467.0,136.0681,136.0681,135.8866,135.9821,7467.0
2024-02-14 15:10:00,142.4,142.49,142.33,142.42,8099.0,136.0012,136.0872,135.9344,136.0203,8099.0
2024-02-14 15:15:00,142.45,142.61,142.44,142.59,25726.0,136.049,136.2018,136.0394,136.1827,25726.0
2024-02-14 15:20:00,142.57,142.92,142.57,142.8,23590.0,136.1636,136.4978,136.1636,136.3832,23590.0
2024-02-14 15:25:00,142.78,142.93,142.75,142.85,11253.0,136.3641,136.5074,136.3355,136.431,11253.0
2024-02-14 15:30:00,142.89,142.89,142.39,142.49,10633.0,136.4692,136.4692,135.9917,136.0872,10633.0
2024-02-14 15:35:00,142.46,142.59,142.36,142.57,14171.0,136.0585,136.1827,135.963,136.1636,14171.0
2024-02-14 15:40:00,142.6,142.75,142.47,142.68,18966.0,136.1922,136.3355,136.0681,136.2686,18966.0
2024-02-14 15:45:00,142.66,142.79,142.59,142.73,50739.0,136.2495,136.3737,136.1827,136.3164,50739.0
2024-02-14 15:50:00,142.76,142.86,142.15,142.25,42104.0,136.345,136.4405,135.7624,135.858,42104.0
2024-02-14 15:55:00,142.26,142.36,141.83,142.23,123877.0,135.8675,135.963,135.4568,135.8389,123877.0
2024-02-15 09:30:00,143.02,144.67,143.02,144.6,14501.0,136.5934,138.1692,136.5934,138.1024,14501.0
2024-02-15 09:35:00,144.7,145.58,144.64,144.75,9220.0,138.1979,139.0383,138.1406,138.2456,9220.0
2024-02-15 09:40:00,144.63,145.66,144.45,145.66,9212.0,138.131,139.1147,137.9591,139.1147,9212.0
2024-02-15 09:45:00,145.55,146.19,145.32,145.82,12755.0,139.0097,139.6209,138.79,139.2675,12755.0
2024-02-15 09:50:00,145.8,146.52,145.8,146.21,30778.0,139.2484,139.9361,139.2484,139.64,30778.0
2024-02-15 09:55:00,146.14,146.23,145.82,146.21,12446.0,139.5732,139.6591,139.2675,139.64,12446.0
2024-02-15 10:00:00,146.26,146.26,145.86,146.02,23580.0,139.6878,139.6878,139.3057,139.4585,23580.0
2024-02-15 10:05:00,145.89,146.28,145.89,146.28,6715.0,139.3344,139.7069,139.3344,139.7069,6715.0
2024-02-15 10:10:00,146.25,146.45,145.94,145.94,9317.0,139.6782,139.8692,139.3821,139.3821,9317.0
2024-02-15 10:15:00,145.94,146.2,145.79,146.0,11787.0,139.3821,139.6305,139.2389,139.4394,11787.0
2024-02-15 10:20:00,146.09,146.2,145.62,145.91,8786.0,139.5254,139.6305,139.0765,139.3535,8786.0
2024-02-15 10:25:00,146.02,146.45,146.02,146.21,9151.0,139.4585,139.8692,139.4585,139.64,9151.0
2024-02-15 10:30:00,146.25,146.26,145.79,145.87,9427.0,139.6782,139.6878,139.2389,139.3153,9427.0
2024-02-15 10:35:00,145.91,146.35,145.8,146.28,12082.0,139.3535,139.7737,139.2484,139.7069,12082.0
2024-02-15 10:40:00,146.28,146.44,146.2,146.33,25808.0,139.7069,139.8597,139.6305,139.7546,25808.0
2024-02-15 10:45:00,146.28,146.57,146.22,146.39,29614.0,139.7069,139.9838,139.6496,139.8119,29614.0
2024-02-15 10:50:00,146.3,146.47,146.21,146.44,24201.0,139.726,139.8883,139.64,139.8597,24201.0
2024-02-15 10:55:00,146.44,146.63,146.37,146.47,16564.0,139.8597,140.0411,139.7928,139.8883,16564.0
2024-02-15 11:00:00,146.51,146.69,146.39,146.52,9109.0,139.9265,140.0984,139.8119,139.9361,9109.0
2024-02-15 11:05:00,146.56,146.56,146.29,146.32,7530.0,139.9743,139.9743,139.7164,139.7451,7530.0
2024-02-15 11:10:00,146.32,146.52,146.21,146.25,28811.0,139.7451,139.9361,139.64,139.6782,28811.0
2024-02-15 11:15:00,146.25,146.49,146.18,146.49,14227.0,139.6782,139.9074,139.6114,139.9074,14227.0
2024-02-15 11:20:00,146.43,146.69,146.41,146.53,17760.0,139.8501,140.0984,139.831,139.9456,17760.0
2024-02-15 11:25:00,146.49,146.57,146.45,146.57,14674.0,139.9074,139.9838,139.8692,139.9838,14674.0
2024-02-15 11:30:00,146.5,146.64,146.26,146.35,38177.0,139.917,140.0507,139.6878,139.7737,38177.0
2024-02-15 11:35:00,146.36,146.63,146.3,146.61,16044.0,139.7833,140.0411,139.726,140.022,16044.0
2024-02-15 11:40:00,146.64,146.76,146.53,146.6,11766.0,140.0507,140.1653,139.9456,140.0125,11766.0
2024-02-15 11:45:00,146.64,146.69,146.57,146.64,8741.0,140.0507,140.0984,139.9838,140.0507,8741.0
2024-02-15 11:50:00,146.63,146.63,146.38,146.57,28208.0,140.0411,140.0411,139.8024,139.9838,28208.0
2024-02-15 11:55:00,146.56,146.76,146.51,146.76,9299.0,139.9743,140.1653,139.9265,140.1653,9299.0
2024-02-15 12:00:00,146.77,147.07,146.73,147.05,53643.0,140.1748,140.4614,140.1366,140.4423,53643.0
2024-02-15 12:05:00,147.07,147.14,146.97,147.11,13721.0,140.4614,140.5282,140.3659,140.4996,13721.0
2024-02-15 12:10:00,147.14,147.35,147.07,147.07,8260.0,140.5282,140.7288,140.4614,140.4614,8260.0
2024-02-15 12:15:00,147.04,147.25,146.99,147.05,13760.0,140.4327,140.6333,140.385,140.4423,13760.0
2024-02-15 12:20:00,147.01,147.23,147.0,147.09,11794.0,140.4041,140.6142,140.3945,140.4805,11794.0
2024-02-15 12:25:00,147.09,147.26,146.99,147.02,28411.0,140.4805,140.6428,140.385,140.4136,28411.0
2024-02-15 12:30:00,147.05,147.28,146.97,147.26,8401.0,140.4423,140.6619,140.3659,140.6428,8401.0
2024-02-15 12:35:00,147.3,147.43,147.24,147.42,12305.0,140.681,140.8052,140.6237,140.7956,12305.0
2024-02-15 12:40:00,147.39,147.52,147.34,147.51,23261.0,140.767,140.8911,140.7192,140.8816,23261.0
2024-02-15 12:45:00,147.49,147.64,147.34,147.41,21314.0,140.8625,141.0058,140.7192,140.7861,21314.0
2024-02-15 12:50:00,147.43,147.61,147.38,147.57,14498.0,140.8052,140.9771,140.7574,140.9389,14498.0
2024-02-15 12:55:00,147.54,147.61,147.36,147.58,25218.0,140.9102,140.9771,140.7383,140.9484,25218.0
2024-02-15 13:00:00,147.58,147.7,147.55,147.62,10499.0,140.9484,141.0631,140.9198,140.9867,10499.0
2024-02-15 13:05:00,147.62,147.91,147.61,147.83,22577.0,140.9867,141.2636,140.9771,141.1872,22577.0
2024-02-15 13:10:00,147.88,148.05,147.88,148.01,21702.0,141.235,141.3973,141.235,141.3591,21702.0
2024-02-15 13:15:00,148.01,148.27,147.98,148.23,22216.0,141.3591,141.6074,141.3305,141.5692,22216.0
2024-02-15 13:20:00,148.24,148.42,148.15,148.36,20792.0,141.5788,141.7507,141.4928,141.6934,20792.0
2024-02-15 13:25:00,148.36,148.57,148.27,148.46,16099.0,141.6934,141.894,141.6074,141.7889,16099.0
2024-02-15 13:30:00,148.48,148.55,148.39,148.4,7424.0,141.808,141.8749,141.7221,141.7316,7424.0
2024-02-15 13:35:00,148.38,148.47,148.32,148.33,20357.0,141.7125,141.7985,141.6552,141.6647,20357.0
2024-02-15 13:40:00,148.34,148.48,148.34,148.47,18255.0,141.6743,141.808,141.6743,141.7985,18255.0
2024-02-15 13:45:00,148.48,148.72,148.48,148.66,24772.0,141.808,142.0372,141.808,141.9799,24772.0
2024-02-15 13:50:00,148.71,148.83,148.71,148.75,15115.0,142.0277,142.1423,142.0277,142.0659,15115.0
2024-02-15 13:55:00,148.73,148.85,148.61,148.84,20427.0,142.0468,142.1614,141.9322,142.1518,20427.0
2024-02-15 14:00:00,148.85,148.9,148.63,148.86,39519.0,142.1614,142.2091,141.9513,142.1709,39519.0
2024-02-15 14:05:00,148.86,149.03,148.79,148.96,20679.0,142.1709,142.3333,142.1041,142.2664,20679.0
2024-02-15 14:10:00,148.99,148.99,148.75,148.84,36669.0,142.2951,142.2951,142.0659,142.1518,36669.0
2024-02-15 14:15:00,148.84,149.04,148.83,149.03,48962.0,142.1518,142.3428,142.1423,142.3333,48962.0
2024-02-15 14:20:00,149.0,149.07,148.91,148.95,24065.0,142.3046,142.3715,142.2187,142.2569,24065.0
2024-02-15 14:25:00,148.95,149.04,148.8,148.93,23319.0,142.2569,142.3428,142.1136,142.2378,23319.0
2024-02-15 14:30:00,148.92,149.0,148.84,148.99,28091.0,142.2282,142.3046,142.1518,142.2951,28091.0
2024-02-15 14:35:00,148.97,149.07,148.96,149.0,15480.0,142.276,142.3715,142.2664,142.3046,15480.0
2024-02-15 14:40:00,149.0,149.02,148.92,148.96,19341.0,142.3046,142.3237,142.2282,142.2664,19341.0
2024-02-15 14:45:00,148.96,148.96,148.38,148.39,14052.0,142.2664,142.2664,141.7125,141.7221,14052.0
2024-02-15 14:50:00,148.39,148.39,147.79,148.3,24094.0,141.7221,141.7221,141.149,141.6361,24094.0
2024-02-15 14:55:00,148.3,148.53,148.24,148.53,16406.0,141.6361,141.8558,141.5788,141.8558,16406.0
2024-02-15 15:00:00,148.55,148.55,148.16,148.2,10936.0,141.8749,141.8749,141.5024,141.5406,10936.0
2024-02-15 15:05:00,148.17,148.64,148.13,148.61,30665.0,141.5119,141.9608,141.4737,141.9322,30665.0
2024-02-15 15:10:00,148.62,148.98,148.61,148.92,22899.0,141.9417,142.2855,141.9322,142.2282,22899.0
2024-02-15 15:15:00,148.92,149.04,148.85,149.01,40149.0,142.2282,142.3428,142.1614,142.3142,40149.0
2024-02-15 15:20:00,149.01,149.01,148.09,148.09,84479.0,142.3142,142.3142,141.4355,141.4355,84479.0
2024-02-15 15:25:00,148.08,148.32,147.85,148.19,25197.0,141.426,141.6552,141.2063,141.531,25197.0
2024-02-15 15:30:00,148.18,148.3,147.94,148.14,55521.0,141.5215,141.6361,141.2923,141.4833,55521.0
2024-02-15 15:35:00,148.17,148.19,147.81,147.84,49026.0,141.5119,141.531,141.1681,141.1968,49026.0
2024-02-15 15:40:00,147.84,148.36,147.83,148.14,32993.0,141.1968,141.6934,141.1872,141.4833,32993.0
2024-02-15 15:45:00,148.13,148.36,147.84,147.93,49006.0,141.4737,141.6934,141.1968,141.2827,49006.0
2024-02-15 15:50:00,147.93,148.32,147.88,148.29,48718.0,141.2827,141.6552,141.235,141.6265,48718.0
2024-02-15 15:55:00,148.29,148.78,148.18,148.63,139998.0,141.6265,142.0945,141.5215,141.9513,139998.0
2024-02-16 09:30:00,140.0,140.41,137.84,140.09,388546.0,133.7091,134.1006,131.6461,133.795,388546.0
2024-02-16 09:35:00,140.25,140.86,138.77,139.47,142920.0,133.9478,134.5304,132.5343,133.2029,142920.0
2024-02-16 09:40:00,139.59,139.91,138.67,139.13,107137.0,133.3175,133.6231,132.4388,132.8782,107137.0
2024-02-16 09:45:00,139.13,139.13,137.15,137.49,87151.0,132.8782,132.8782,130.9871,131.3118,87151.0
2024-02-16 09:50:00,137.49,139.17,137.49,137.72,47646.0,131.3118,132.9164,131.3118,131.5315,47646.0
2024-02-16 09:55:00,137.74,138.29,137.46,137.93,72014.0,131.5506,132.0759,131.2832,131.7321,72014.0
2024-02-16 10:00:00,138.11,138.15,137.42,137.86,86433.0,131.904,131.9422,131.245,131.6652,86433.0
2024-02-16 10:05:00,137.86,138.86,137.7,137.94,43413.0,131.6652,132.6203,131.5124,131.7416,43413.0
2024-02-16 10:10:00,138.02,138.61,137.93,138.37,35242.0,131.818,132.3815,131.7321,132.1523,35242.0
2024-02-16 10:15:00,138.38,138.66,137.99,138.09,54658.0,132.1619,132.4293,131.7894,131.8849,54658.0
2024-02-16 10:20:00,138.15,138.33,138.02,138.19,54126.0,131.9422,132.1141,131.818,131.9804,54126.0
2024-02-16 10:25:00,138.19,138.2,137.66,138.04,32533.0,131.9804,131.9899,131.4742,131.8371,32533.0
2024-02-16 10:30:00,138.0,138.75,137.64,138.75,70973.0,131.7989,132.5152,131.4551,132.5152,70973.0
2024-02-16 10:35:00,138.7,138.9,138.4,138.76,37591.0,132.4675,132.6585,132.181,132.5248,37591.0
2024-02-16 10:40:00,138.82,139.13,138.73,139.07,68712.0,132.5821,132.8782,132.4961,132.8208,68712.0
2024-02-16 10:45:00,139.08,139.54,138.98,139.48,42506.0,132.8304,133.2697,132.7349,133.2124,42506.0
2024-02-16 10:50:00,139.47,139.78,139.43,139.56,60300.0,133.2029,133.4989,133.1647,133.2888,60300.0
2024-02-16 10:55:00,139.55,139.62,138.91,139.16,68391.0,133.2793,133.3461,132.668,132.9068,68391.0
2024-02-16 11:00:00,139.16,139.52,139.0,139.47,61995.0,132.9068,133.2506,132.754,133.2029,61995.0
2024-02-16 11:05:00,139.47,139.57,138.99,139.16,27707.0,133.2029,133.2984,132.7444,132.9068,27707.0
2024-02-16 11:10:00,139.21,139.8,139.14,139.48,50082.0,132.9546,133.518,132.8877,133.2124,50082.0
2024-02-16 11:15:00,139.48,139.51,139.05,139.12,16717.0,133.2124,133.2411,132.8017,132.8686,16717.0
2024-02-16 11:20:00,139.18,139.21,138.78,139.05,93564.0,132.9259,132.9546,132.5439,132.8017,93564.0
2024-02-16 11:25:00,139.02,139.19,138.83,138.91,71483.0,132.7731,132.9355,132.5916,132.668,71483.0
2024-02-16 11:30:00,138.97,138.99,138.42,138.5,18474.0,132.7253,132.7444,132.2001,132.2765,18474.0
2024-02-16 11:35:00,138.5,138.5,138.01,138.19,38304.0,132.2765,132.2765,131.8085,131.9804,38304.0
2024-02-16 11:40:00,138.19,138.36,138.1,138.14,40063.0,131.9804,132.1428,131.8944,131.9326,40063.0
2024-02-16 11:45:00,138.16,138.49,138.14,138.46,24672.0,131.9517,132.2669,131.9326,132.2383,24672.0
2024-02-16 11:50:00,138.51,138.64,138.32,138.56,36339.0,132.286,132.4102,132.1046,132.3338,36339.0
2024-02-16 11:55:00,138.59,138.88,138.57,138.85,30634.0,132.3624,132.6394,132.3433,132.6107,30634.0
2024-02-16 12:00:00,138.81,139.0,138.74,138.89,27574.0,132.5725,132.754,132.5057,132.6489,27574.0
2024-02-16 12:05:00,138.9,138.91,138.45,138.67,33781.0,132.6585,132.668,132.2287,132.4388,33781.0
2024-02-16 12:10:00,138.65,138.8,138.56,138.56,20349.0,132.4197,132.563,132.3338,132.3338,20349.0
2024-02-16 12:15:00,138.56,138.57,138.18,138.38,27627.0,132.3338,132.3433,131.9708,132.1619,27627.0
2024-02-16 12:20:00,138.36,138.36,138.02,138.08,30369.0,132.1428,132.1428,131.818,131.8753,30369.0
2024-02-16 12:25:00,138.08,138.32,138.0,138.0,23763.0,131.8753,132.1046,131.7989,131.7989,23763.0
2024-02-16 12:30:00,137.96,137.97,137.56,137.57,43961.0,131.7607,131.7703,131.3787,131.3883,43961.0
2024-02-16 12:35:00,137.64,137.64,137.09,137.17,17720.0,131.4551,131.4551,130.9298,131.0062,17720.0
2024-02-16 12:40:00,137.15,137.24,136.83,136.83,27631.0,130.9871,131.0731,130.6815,130.6815,27631.0
2024-02-16 12:45:00,136.89,137.09,136.82,137.02,24993.0,130.7388,130.9298,130.672,130.863,24993.0
2024-02-16 12:50:00,137.0,137.01,136.51,136.71,17674.0,130.8439,130.8534,130.3759,130.5669,17674.0
2024-02-16 12:55:00,136.7,136.94,136.65,136.92,28099.0,130.5573,130.7866,130.5096,130.7675,28099.0
2024-02-16 13:00:00,136.93,137.14,136.88,137.11,19519.0,130.777,130.9776,130.7293,130.9489,19519.0
2024-02-16 13:05:00,137.11,137.19,137.01,137.17,15295.0,130.9489,131.0253,130.8534,131.0062,15295.0
2024-02-16 13:10:00,137.17,137.4,137.0,137.34,40177.0,131.0062,131.2259,130.8439,131.1686,40177.0
2024-02-16 13:15:00,137.34,137.35,137.17,137.26,14664.0,131.1686,131.1781,131.0062,131.0922,14664.0
2024-02-16 13:20:00,137.25,137.42,137.24,137.3,36258.0,131.0826,131.245,131.0731,131.1304,36258.0
2024-02-16 13:25:00,137.34,137.44,137.26,137.31,32312.0,131.1686,131.2641,131.0922,131.1399,32312.0
2024-02-16 13:30:00,137.31,137.56,137.3,137.53,78784.0,131.1399,131.3787,131.1304,131.35,78784.0
2024-02-16 13:35:00,137.53,137.86,137.48,137.82,38581.0,131.35,131.6652,131.3023,131.627,38581.0
2024-02-16 13:40:00,137.86,138.04,137.81,137.9,38124.0,131.6652,131.8371,131.6175,131.7034,38124.0
2024-02-16 13:45:00,137.91,137.92,137.49,137.56,23674.0,131.713,131.7225,131.3118,131.3787,23674.0
2024-02-16 13:50:00,137.55,137.67,137.38,137.42,24240.0,131.3692,131.4838,131.2068,131.245,24240.0
2024-02-16 13:55:00,137.4,137.53,137.35,137.52,37804.0,131.2259,131.35,131.1781,131.3405,37804.0
2024-02-16 14:00:00,137.51,137.61,137.44,137.51,22676.0,131.3309,131.4265,131.2641,131.3309,22676.0
2024-02-16 14:05:00,137.49,137.65,137.45,137.5,27197.0,131.3118,131.4647,131.2736,131.3214,27197.0
2024-02-16 14:10:00,137.5,137.66,137.47,137.48,27736.0,131.3214,131.4742,131.2927,131.3023,27736.0
2024-02-16 14:15:00,137.47,137.71,137.41,137.55,31339.0,131.2927,131.522,131.2354,131.3692,31339.0
2024-02-16 14:20:00,137.51,138.07,137.48,138.06,29233.0,131.3309,131.8658,131.3023,131.8562,29233.0
2024-02-16 14:25:00,138.06,138.15,137.92,137.99,56785.0,131.8562,131.9422,131.7225,131.7894,56785.0
2024-02-16 14:30:00,137.98,138.06,137.56,137.91,72235.0,131.7798,131.8562,131.3787,131.713,72235.0
2024-02-16 14:35:00,137.93,137.99,137.31,137.6,33935.0,131.7321,131.7894,131.1399,131.4169,33935.0
2024-02-16 14:40:00,137.55,137.56,137.25,137.25,52608.0,131.3692,131.3787,131.0826,131.0826,52608.0
2024-02-16 14:45:00,137.25,137.34,136.2,136.23,72418.0,131.0826,131.1686,130.0798,130.1085,72418.0
2024-02-16 14:50:00,136.19,136.29,135.67,136.07,72477.0,130.0703,130.1658,129.5736,129.9557,72477.0
2024-02-16 14:55:00,136.06,136.45,136.03,136.21,43865.0,129.9461,130.3186,129.9175,130.0894,43865.0
2024-02-16 15:00:00,136.16,136.17,135.87,136.0,24270.0,130.0416,130.0512,129.7646,129.8888,24270.0
2024-02-16 15:05:00,136.0,136.17,135.88,136.08,24694.0,129.8888,130.0512,129.7742,129.9652,24694.0
2024-02-16 15:10:00,136.06,136.3,135.99,136.09,31221.0,129.9461,130.1753,129.8792,129.9748,31221.0
2024-02-16 15:15:00,136.06,136.18,135.97,136.15,23538.0,129.9461,130.0607,129.8601,130.0321,23538.0
2024-02-16 15:20:00,136.19,136.2,135.97,136.13,20093.0,130.0703,130.0798,129.8601,130.013,20093.0
2024-02-16 15:25:00,136.15,136.17,135.95,136.02,33846.0,130.0321,130.0512,129.841,129.9079,33846.0
2024-02-16 15:30:00,136.0,136.12,135.81,135.84,37348.0,129.8888,130.0034,129.7073,129.736,37348.0
2024-02-16 15:35:00,135.84,135.85,135.05,135.06,31113.0,129.736,129.7455,128.9815,128.991,31113.0
2024-02-16 15:40:00,135.04,135.29,134.75,135.21,73763.0,128.9719,129.2107,128.695,129.1343,73763.0
2024-02-16 15:45:00,135.28,135.51,135.07,135.19,115540.0,129.2012,129.4208,129.0006,129.1152,115540.0
2024-02-16 15:50:00,135.22,135.97,134.87,135.84,166564.0,129.1438,129.8601,128.8096,129.736,166564.0
2024-02-16 15:55:00,135.82,136.61,135.79,136.25,287601.0,129.7169,130.4714,129.6882,130.1276,287601.0
2024-02-20 09:30:00,135.4,136.28,135.16,136.1,72615.0,129.3158,130.1562,129.0865,129.9843,72615.0
2024-02-20 09:35:00,136.1,136.25,135.44,135.94,30828.0,129.9843,130.1276,129.354,129.8315,30828.0
2024-02-20 09:40:00,135.91,136.68,135.89,136.37,47823.0,129.8028,130.5382,129.7837,130.2422,47823.0
2024-02-20 09:45:00,136.49,136.94,136.21,136.63,18179.0,130.3568,130.7866,130.0894,130.4905,18179.0
2024-02-20 09:50:00,136.68,137.01,136.08,136.97,24335.0,130.5382,130.8534,129.9652,130.8152,24335.0
2024-02-20 09:55:00,136.97,137.19,136.59,136.7,23798.0,130.8152,131.0253,130.4523,130.5573,23798.0
2024-02-20 10:00:00,136.63,137.15,136.46,137.15,31669.0,130.4905,130.9871,130.3281,130.9871,31669.0
2024-02-20 10:05:00,137.17,137.44,137.17,137.43,17213.0,131.0062,131.2641,131.0062,131.2545,17213.0
2024-02-20 10:10:00,137.43,137.57,137.13,137.41,15970.0,131.2545,131.3883,130.968,131.2354,15970.0
2024-02-20 10:15:00,137.39,137.4,136.96,137.32,24437.0,131.2163,131.2259,130.8057,131.1495,24437.0
2024-02-20 10:20:00,137.27,137.36,136.95,137.05,32329.0,131.1017,131.1877,130.7961,130.8916,32329.0
2024-02-20 10:25:00,137.01,137.42,136.95,137.1,51814.0,130.8534,131.245,130.7961,130.9394,51814.0
2024-02-20 10:30:00,137.13,137.13,136.96,137.06,38045.0,130.968,130.968,130.8057,130.9012,38045.0
2024-02-20 10:35:00,137.0,137.04,136.66,136.74,19460.0,130.8439,130.8821,130.5191,130.5955,19460.0
2024-02-20 10:40:00,136.63,136.65,136.01,136.01,53151.0,130.4905,130.5096,129.8984,129.8984,53151.0
2024-02-20 10:45:00,136.01,136.22,135.76,136.01,20797.0,129.8984,130.0989,129.6596,129.8984,20797.0
2024-02-20 10:50:00,136.01,136.13,135.96,136.08,22554.0,129.8984,130.013,129.8506,129.9652,22554.0
2024-02-20 10:55:00,136.03,136.1,135.59,135.59,19229.0,129.9175,129.9843,129.4972,129.4972,19229.0
2024-02-20 11:00:00,135.56,135.59,135.1,135.23,17781.0,129.4686,129.4972,129.0292,129.1534,17781.0
2024-02-20 11:05:00,135.19,135.38,134.96,134.96,17968.0,129.1152,129.2967,128.8955,128.8955,17968.0
2024-02-20 11:10:00,135.0,135.25,134.89,135.13,51782.0,128.9337,129.1725,128.8287,129.0579,51782.0
2024-02-20 11:15:00,135.14,135.2,134.97,135.0,30208.0,129.0674,129.1247,128.9051,128.9337,30208.0
2024-02-20 11:20:00,135.01,135.38,134.98,135.36,30355.0,128.9433,129.2967,128.9146,129.2776,30355.0
2024-02-20 11:25:00,135.39,135.39,134.98,134.99,16870.0,129.3062,129.3062,128.9146,128.9242,16870.0
2024-02-20 11:30:00,135.03,135.12,134.96,135.11,20520.0,128.9624,129.0483,128.8955,129.0388,20520.0
2024-02-20 11:35:00,135.15,135.16,134.98,135.0,14800.0,129.077,129.0865,128.9146,128.9337,14800.0
2024-02-20 11:40:00,135.0,135.29,134.98,135.17,22146.0,128.9337,129.2107,128.9146,129.0961,22146.0
2024-02-20 11:45:00,135.16,135.24,135.07,135.13,16713.0,129.0865,129.163,129.0006,129.0579,16713.0
2024-02-20 11:50:00,135.13,135.19,135.04,135.09,14335.0,129.0579,129.1152,128.9719,129.0197,14335.0
2024-02-20 11:55:00,135.1,135.11,134.95,134.98,24588.0,129.0292,129.0388,128.886,128.9146,24588.0
2024-02-20 12:00:00,134.96,134.96,134.55,134.66,14925.0,128.8955,128.8955,128.504,128.609,14925.0
2024-02-20 12:05:00,134.67,134.8,134.57,134.71,12291.0,128.6186,128.7427,128.5231,128.6568,12291.0
2024-02-20 12:10:00,134.64,134.67,134.4,134.54,15201.0,128.5899,128.6186,128.3607,128.4944,15201.0
2024-02-20 12:15:00,134.57,134.64,134.38,134.42,19704.0,128.5231,128.5899,128.3416,128.3798,19704.0
2024-02-20 12:20:00,134.44,134.44,133.96,134.06,25860.0,128.3989,128.3989,127.9405,128.036,25860.0
2024-02-20 12:25:00,134.08,134.36,134.0,134.3,15993.0,128.0551,128.3225,127.9787,128.2652,15993.0
2024-02-20 12:30:00,134.3,134.49,134.21,134.27,17073.0,128.2652,128.4467,128.1792,128.2365,17073.0
2024-02-20 12:35:00,134.29,134.29,133.86,133.86,11442.0,128.2556,128.2556,127.845,127.845,11442.0
2024-02-20 12:40:00,133.86,134.2,133.86,134.02,19230.0,127.845,128.1697,127.845,127.9978,19230.0
2024-02-20 12:45:00,134.04,134.38,133.96,134.34,16857.0,128.0169,128.3416,127.9405,128.3034,16857.0
2024-02-20 12:50:00,134.37,134.59,134.29,134.35,14295.0,128.332,128.5422,128.2556,128.3129,14295.0
2024-02-20 12:55:00,134.37,134.66,134.26,134.6,18053.0,128.332,128.609,128.227,128.5517,18053.0
2024-02-20 13:00:00,134.58,134.59,134.33,134.33,13670.0,128.5326,128.5422,128.2938,128.2938,13670.0
2024-02-20 13:05:00,134.31,134.44,134.27,134.42,16893.0,128.2747,128.3989,128.2365,128.3798,16893.0
2024-02-20 13:10:00,134.45,134.84,134.45,134.73,17861.0,128.4084,128.7809,128.4084,128.6759,17861.0
2024-02-20 13:15:00,134.73,134.73,134.34,134.53,10133.0,128.6759,128.6759,128.3034,128.4849,10133.0
2024-02-20 13:20:00,134.59,134.63,134.49,134.51,8199.0,128.5422,128.5804,128.4467,128.4658,8199.0
2024-02-20 13:25:00,134.5,134.5,134.22,134.26,9920.0,128.4562,128.4562,128.1888,128.227,9920.0
2024-02-20 13:30:00,134.22,134.22,134.02,134.14,10639.0,128.1888,128.1888,127.9978,128.1124,10639.0
2024-02-20 13:35:00,134.14,134.26,134.06,134.26,12007.0,128.1124,128.227,128.036,128.227,12007.0
2024-02-20 13:40:00,134.24,134.6,134.17,134.6,8425.0,128.2079,128.5517,128.141,128.5517,8425.0
2024-02-20 13:45:00,134.59,134.95,134.55,134.92,13863.0,128.5422,128.886,128.504,128.8573,13863.0
2024-02-20 13:50:00,134.93,135.11,134.75,134.75,13227.0,128.8669,129.0388,128.695,128.695,13227.0
2024-02-20 13:55:00,134.75,134.77,134.62,134.75,8957.0,128.695,128.7141,128.5708,128.695,8957.0
2024-02-20 14:00:00,134.73,134.96,134.66,134.66,23440.0,128.6759,128.8955,128.609,128.609,23440.0
2024-02-20 14:05:00,134.66,134.66,134.46,134.59,12057.0,128.609,128.609,128.418,128.5422,12057.0
2024-02-20 14:10:00,134.55,134.69,134.44,134.69,12237.0,128.504,128.6377,128.3989,128.6377,12237.0
2024-02-20 14:15:00,134.68,134.78,134.49,134.71,26014.0,128.6281,128.7236,128.4467,128.6568,26014.0
2024-02-20 14:20:00,134.71,134.75,134.55,134.58,25692.0,128.6568,128.695,128.504,128.5326,25692.0
2024-02-20 14:25:00,134.63,134.75,134.52,134.53,22367.0,128.5804,128.695,128.4753,128.4849,22367.0
2024-02-20 14:30:00,134.52,134.55,134.21,134.25,27367.0,128.4753,128.504,128.1792,128.2174,27367.0
2024-02-20 14:35:00,134.23,134.32,134.14,134.27,36889.0,128.1983,128.2843,128.1124,128.2365,36889.0
2024-02-20 14:40:00,134.33,134.7,134.32,134.6,13387.0,128.2938,128.6472,128.2843,128.5517,13387.0
2024-02-20 14:45:00,134.58,134.74,134.57,134.62,15247.0,128.5326,128.6854,128.5231,128.5708,15247.0
2024-02-20 14:50:00,134.63,134.68,134.53,134.53,12594.0,128.5804,128.6281,128.4849,128.4849,12594.0
2024-02-20 14:55:00,134.51,134.69,134.51,134.55,16887.0,128.4658,128.6377,128.4658,128.504,16887.0
2024-02-20 15:00:00,134.55,134.58,134.37,134.45,16437.0,128.504,128.5326,128.332,128.4084,16437.0
2024-02-20 15:05:00,134.47,134.65,134.43,134.5,15593.0,128.4276,128.5995,128.3893,128.4562,15593.0
2024-02-20 15:10:00,134.52,134.6,134.46,134.5,18190.0,128.4753,128.5517,128.418,128.4562,18190.0
2024-02-20 15:15:00,134.48,134.64,134.42,134.61,19754.0,128.4371,128.5899,128.3798,128.5613,19754.0
2024-02-20 15:20:00,134.61,134.64,134.52,134.64,19026.0,128.5613,128.5899,128.4753,128.5899,19026.0
2024-02-20 15:25:00,134.64,134.83,134.61,134.66,30268.0,128.5899,128.7714,128.5613,128.609,30268.0
2024-02-20 15:30:00,134.67,134.69,134.21,134.38,75275.0,128.6186,128.6377,128.1792,128.3416,75275.0
2024-02-20 15:35:00,134.34,134.34,134.05,134.25,52117.0,128.3034,128.3034,128.0264,128.2174,52117.0
2024-02-20 15:40:00,134.23,134.45,134.18,134.28,66379.0,128.1983,128.4084,128.1506,128.2461,66379.0
2024-02-20 15:45:00,134.28,134.49,134.23,134.49,32612.0,128.2461,128.4467,128.1983,128.4467,32612.0
2024-02-20 15:50:00,134.51,134.86,134.38,134.84,95338.0,128.4658,128.8,128.3416,128.7809,95338.0
2024-02-20 15:55:00,134.86,135.11,134.82,135.11,122878.0,128.8,129.0388,128.7618,129.0388,122878.0
2024-02-21 09:30:00,134.33,134.76,133.07,133.11,37495.0,128.2938,128.7045,127.0905,127.1287,37495.0
2024-02-21 09:35:00,133.1,133.66,132.82,133.25,39054.0,127.1191,127.6539,126.8517,127.2624,39054.0
2024-02-21 09:40:00,133.33,133.72,133.1,133.72,14224.0,127.3388,127.7113,127.1191,127.7113,14224.0
2024-02-21 09:45:00,133.77,133.86,133.24,133.48,11219.0,127.759,127.845,127.2528,127.482,11219.0
2024-02-21 09:50:00,133.56,133.57,133.17,133.28,32622.0,127.5584,127.568,127.186,127.291,32622.0
2024-02-21 09:55:00,133.36,133.71,132.84,132.93,27184.0,127.3674,127.7017,126.8708,126.9568,27184.0
2024-02-21 10:00:00,133.08,133.22,132.59,132.64,65553.0,127.1,127.2337,126.632,126.6798,65553.0
2024-02-21 10:05:00,132.64,132.64,132.35,132.41,29861.0,126.6798,126.6798,126.4028,126.4601,29861.0
2024-02-21 10:10:00,132.41,132.5,132.21,132.28,27229.0,126.4601,126.5461,126.2691,126.336,27229.0
2024-02-21 10:15:00,132.28,132.38,131.97,132.04,19628.0,126.336,126.4315,126.0399,126.1067,19628.0
2024-02-21 10:20:00,132.1,132.26,132.05,132.15,18086.0,126.164,126.3169,126.1163,126.2118,18086.0
2024-02-21 10:25:00,132.21,132.54,132.14,132.54,20794.0,126.2691,126.5843,126.2023,126.5843,20794.0
2024-02-21 10:30:00,132.6,132.73,132.23,132.54,15874.0,126.6416,126.7657,126.2882,126.5843,15874.0
2024-02-21 10:35:00,132.55,132.55,132.03,132.22,43913.0,126.5938,126.5938,126.0972,126.2787,43913.0
2024-02-21 10:40:00,132.21,132.39,131.78,131.85,9709.0,126.2691,126.441,125.8584,125.9253,9709.0
2024-02-21 10:45:00,131.89,131.96,131.42,131.54,35169.0,125.9635,126.0303,125.5146,125.6292,35169.0
2024-02-21 10:50:00,131.54,132.2,131.54,132.2,20010.0,125.6292,126.2596,125.6292,126.2596,20010.0
2024-02-21 10:55:00,132.19,132.85,132.19,132.58,40210.0,126.25,126.8803,126.25,126.6225,40210.0
2024-02-21 11:00:00,132.59,132.78,132.34,132.72,27901.0,126.632,126.8135,126.3933,126.7562,27901.0
2024-02-21 11:05:00,132.76,133.06,132.65,133.06,20711.0,126.7944,127.0809,126.6893,127.0809,20711.0
2024-02-21 11:10:00,133.01,133.59,132.99,133.59,18632.0,127.0332,127.5871,127.0141,127.5871,18632.0
2024-02-21 11:15:00,133.56,133.75,133.55,133.64,20507.0,127.5584,127.7399,127.5489,127.6348,20507.0
2024-02-21 11:20:00,133.69,133.69,133.2,133.43,26998.0,127.6826,127.6826,127.2146,127.4343,26998.0
2024-02-21 11:25:00,133.43,134.37,133.42,134.37,17329.0,127.4343,128.332,127.4247,128.332,17329.0
2024-02-21 11:30:00,134.34,134.8,134.3,134.59,14313.0,128.3034,128.7427,128.2652,128.5422,14313.0
2024-02-21 11:35:00,134.53,135.18,134.5,135.11,17770.0,128.4849,129.1056,128.4562,129.0388,17770.0
2024-02-21 11:40:00,135.1,135.53,134.9,135.53,19900.0,129.0292,129.4399,128.8382,129.4399,19900.0
2024-02-21 11:45:00,135.5,135.65,135.28,135.65,20320.0,129.4113,129.5545,129.2012,129.5545,20320.0
2024-02-21 11:50:00,135.72,135.97,135.59,135.69,15856.0,129.6214,129.8601,129.4972,129.5927,15856.0
2024-02-21 11:55:00,135.72,135.96,135.72,135.82,14779.0,129.6214,129.8506,129.6214,129.7169,14779.0
2024-02-21 12:00:00,135.79,135.87,135.7,135.87,17312.0,129.6882,129.7646,129.6023,129.7646,17312.0
2024-02-21 12:05:00,135.87,136.0,135.72,135.96,10067.0,129.7646,129.8888,129.6214,129.8506,10067.0
2024-02-21 12:10:00,135.92,136.16,135.86,136.16,10282.0,129.8124,130.0416,129.7551,130.0416,10282.0
2024-02-21 12:15:00,136.16,136.5,136.1,136.33,18334.0,130.0416,130.3663,129.9843,130.204,18334.0
2024-02-21 12:20:00,136.36,136.4,136.1,136.1,9340.0,130.2326,130.2708,129.9843,129.9843,9340.0
2024-02-21 12:25:00,136.18,136.21,135.96,136.06,12339.0,130.0607,130.0894,129.8506,129.9461,12339.0
2024-02-21 12:30:00,136.05,136.09,135.84,136.03,8214.0,129.9366,129.9748,129.736,129.9175,8214.0
2024-02-21 12:35:00,136.01,136.14,136.01,136.14,5327.0,129.8984,130.0225,129.8984,130.0225,5327.0
2024-02-21 12:40:00,136.15,136.48,136.15,136.47,11869.0,130.0321,130.3472,130.0321,130.3377,11869.0
2024-02-21 12:45:00,136.49,137.0,136.49,136.69,18738.0,130.3568,130.8439,130.3568,130.5478,18738.0
2024-02-21 12:50:00,136.67,136.69,136.26,136.41,15181.0,130.5287,130.5478,130.1371,130.2804,15181.0
2024-02-21 12:55:00,136.43,136.46,136.34,136.36,9220.0,130.2995,130.3281,130.2135,130.2326,9220.0
2024-02-21 13:00:00,136.35,136.37,136.06,136.15,8592.0,130.2231,130.2422,129.9461,130.0321,8592.0
2024-02-21 13:05:00,136.1,136.38,136.1,136.36,8308.0,129.9843,130.2517,129.9843,130.2326,8308.0
2024-02-21 13:10:00,136.39,136.47,136.16,136.18,6786.0,130.2613,130.3377,130.0416,130.0607,6786.0
2024-02-21 13:15:00,136.2,136.44,136.2,136.4,5522.0,130.0798,130.309,130.0798,130.2708,5522.0
2024-02-21 13:20:00,136.39,136.47,136.27,136.45,8356.0,130.2613,130.3377,130.1467,130.3186,8356.0
2024-02-21 13:25:00,136.4,136.41,136.22,136.29,7878.0,130.2708,130.2804,130.0989,130.1658,7878.0
2024-02-21 13:30:00,136.31,136.41,136.09,136.1,8974.0,130.1849,130.2804,129.9748,129.9843,8974.0
2024-02-21 13:35:00,136.11,136.16,136.02,136.08,29912.0,129.9939,130.0416,129.9079,129.9652,29912.0
2024-02-21 13:40:00,136.12,136.14,135.83,135.83,17448.0,130.0034,130.0225,129.7264,129.7264,17448.0
2024-02-21 13:45:00,135.87,136.09,135.79,135.98,9120.0,129.7646,129.9748,129.6882,129.8697,9120.0
2024-02-21 13:50:00,135.97,136.06,135.86,135.93,17529.0,129.8601,129.9461,129.7551,129.8219,17529.0
2024-02-21 13:55:00,135.98,136.16,135.98,136.15,12558.0,129.8697,130.0416,129.8697,130.0321,12558.0
2024-02-21 14:00:00,136.12,136.22,135.73,135.82,48323.0,130.0034,130.0989,129.6309,129.7169,48323.0
2024-02-21 14:05:00,135.84,135.84,135.61,135.77,30456.0,129.736,129.736,129.5163,129.6691,30456.0
2024-02-21 14:10:00,135.76,135.76,135.6,135.64,13050.0,129.6596,129.6596,129.5068,129.545,13050.0
2024-02-21 14:15:00,135.61,135.61,135.28,135.32,17272.0,129.5163,129.5163,129.2012,129.2394,17272.0
2024-02-21 14:20:00,135.31,135.33,135.08,135.13,11735.0,129.2298,129.2489,129.0101,129.0579,11735.0
2024-02-21 14:25:00,135.03,135.41,134.94,135.36,18765.0,128.9624,129.3253,128.8764,129.2776,18765.0
2024-02-21 14:30:00,135.35,135.42,135.27,135.41,10628.0,129.268,129.3349,129.1916,129.3253,10628.0
2024-02-21 14:35:00,135.42,135.5,135.33,135.35,11335.0,129.3349,129.4113,129.2489,129.268,11335.0
2024-02-21 14:40:00,135.35,135.55,135.35,135.55,8027.0,129.268,129.459,129.268,129.459,8027.0
2024-02-21 14:45:00,135.55,135.65,135.34,135.36,11040.0,129.459,129.5545,129.2585,129.2776,11040.0
2024-02-21 14:50:00,135.37,135.59,135.36,135.46,18356.0,129.2871,129.4972,129.2776,129.3731,18356.0
2024-02-21 14:55:00,135.45,135.71,135.45,135.48,25851.0,129.3635,129.6118,129.3635,129.3922,25851.0
2024-02-21 15:00:00,135.49,135.6,135.36,135.38,18545.0,129.4017,129.5068,129.2776,129.2967,18545.0
2024-02-21 15:05:00,135.37,135.55,135.32,135.39,27265.0,129.2871,129.459,129.2394,129.3062,27265.0
2024-02-21 15:10:00,135.39,135.43,135.34,135.38,14977.0,129.3062,129.3444,129.2585,129.2967,14977.0
2024-02-21 15:15:00,135.38,135.42,135.18,135.19,21384.0,129.2967,129.3349,129.1056,129.1152,21384.0
2024-02-21 15:20:00,135.21,135.25,135.16,135.24,11512.0,129.1343,129.1725,129.0865,129.163,11512.0
2024-02-21 15:25:00,135.26,135.29,135.16,135.24,23038.0,129.1821,129.2107,129.0865,129.163,23038.0
2024-02-21 15:30:00,135.24,135.42,135.24,135.41,88278.0,129.163,129.3349,129.163,129.3253,88278.0
2024-02-21 15:35:00,135.39,135.6,135.34,135.48,100744.0,129.3062,129.5068,129.2585,129.3922,100744.0
2024-02-21 15:40:00,135.48,135.96,135.48,135.62,30214.0,129.3922,129.8506,129.3922,129.5259,30214.0
2024-02-21 15:45:00,135.62,135.77,135.44,135.54,50124.0,129.5259,129.6691,129.354,129.4495,50124.0
2024-02-21 15:50:00,135.51,135.64,135.32,135.53,89274.0,129.4208,129.545,129.2394,129.4399,89274.0
2024-02-21 15:55:00,135.55,135.79,135.46,135.49,163226.0,129.459,129.6882,129.3731,129.4017,163226.0
2024-02-22 09:30:00,140.0,142.04,137.0,137.16,188800.0,133.7091,135.6574,130.8439,130.9967,188800.0
2024-02-22 09:35:00,137.24,138.38,137.11,137.57,56076.0,131.0731,132.1619,130.9489,131.3883,56076.0
2024-02-22 09:40:00,137.58,137.89,137.05,137.3,51242.0,131.3978,131.6939,130.8916,131.1304,51242.0
2024-02-22 09:45:00,137.39,139.28,137.39,139.22,41339.0,131.2163,133.0214,131.2163,132.9641,41339.0
2024-02-22 09:50:00,139.14,139.2,138.59,139.19,31406.0,132.8877,132.945,132.3624,132.9355,31406.0
2024-02-22 09:55:00,139.16,139.65,139.15,139.34,36126.0,132.9068,133.3748,132.8973,133.0787,36126.0
2024-02-22 10:00:00,139.34,139.9,139.15,139.34,89811.0,133.0787,133.6136,132.8973,133.0787,89811.0
2024-02-22 10:05:00,139.34,140.0,139.18,139.41,34421.0,133.0787,133.7091,132.9259,133.1456,34421.0
2024-02-22 10:10:00,139.35,139.4,138.49,138.69,43045.0,133.0883,133.136,132.2669,132.4579,43045.0
2024-02-22 10:15:00,138.64,139.31,138.61,138.64,42505.0,132.4102,133.0501,132.3815,132.4102,42505.0
2024-02-22 10:20:00,138.6,139.14,138.44,139.14,47893.0,132.372,132.8877,132.2192,132.8877,47893.0
2024-02-22 10:25:00,139.22,139.32,138.45,138.93,22114.0,132.9641,133.0596,132.2287,132.6871,22114.0
2024-02-22 10:30:00,138.82,138.85,138.41,138.76,15835.0,132.5821,132.6107,132.1905,132.5248,15835.0
2024-02-22 10:35:00,138.76,139.03,138.58,138.69,23780.0,132.5248,132.7826,132.3529,132.4579,23780.0
2024-02-22 10:40:00,138.69,138.83,138.48,138.54,20675.0,132.4579,132.5916,132.2574,132.3147,20675.0
2024-02-22 10:45:00,138.55,138.83,138.53,138.62,23685.0,132.3242,132.5916,132.3051,132.3911,23685.0
2024-02-22 10:50:00,138.63,139.03,138.62,138.91,30942.0,132.4006,132.7826,132.3911,132.668,30942.0
2024-02-22 10:55:00,138.93,139.23,138.58,138.83,36141.0,132.6871,132.9737,132.3529,132.5916,36141.0
2024-02-22 11:00:00,138.78,139.13,138.61,138.66,13557.0,132.5439,132.8782,132.3815,132.4293,13557.0
2024-02-22 11:05:00,138.62,138.68,138.38,138.47,12813.0,132.3911,132.4484,132.1619,132.2478,12813.0
2024-02-22 11:10:00,138.51,138.76,138.42,138.73,12849.0,132.286,132.5248,132.2001,132.4961,12849.0
2024-02-22 11:15:00,138.64,138.81,138.55,138.69,10246.0,132.4102,132.5725,132.3242,132.4579,10246.0
2024-02-22 11:20:00,138.72,138.73,138.42,138.63,34023.0,132.4866,132.4961,132.2001,132.4006,34023.0
2024-02-22 11:25:00,138.58,138.74,138.5,138.67,17590.0,132.3529,132.5057,132.2765,132.4388,17590.0
2024-02-22 11:30:00,138.67,139.0,138.64,138.97,28082.0,132.4388,132.754,132.4102,132.7253,28082.0
2024-02-22 11:35:00,138.97,138.97,138.4,138.4,25233.0,132.7253,132.7253,132.181,132.181,25233.0
2024-02-22 11:40:00,138.35,138.58,138.29,138.49,15008.0,132.1332,132.3529,132.0759,132.2669,15008.0
2024-02-22 11:45:00,138.55,138.73,138.47,138.63,15822.0,132.3242,132.4961,132.2478,132.4006,15822.0
2024-02-22 11:50:00,138.55,138.79,138.55,138.69,24658.0,132.3242,132.5534,132.3242,132.4579,24658.0
2024-02-22 11:55:00,138.72,138.73,138.57,138.69,12661.0,132.4866,132.4961,132.3433,132.4579,12661.0
2024-02-22 12:00:00,138.77,138.77,138.54,138.55,8252.0,132.5343,132.5343,132.3147,132.3242,8252.0
2024-02-22 12:05:00,138.56,138.61,138.17,138.4,19903.0,132.3338,132.3815,131.9613,132.181,19903.0
2024-02-22 12:10:00,138.44,138.45,138.28,138.28,6721.0,132.2192,132.2287,132.0663,132.0663,6721.0
2024-02-22 12:15:00,138.17,138.18,137.85,137.87,13050.0,131.9613,131.9708,131.6557,131.6748,13050.0
2024-02-22 12:20:00,137.87,138.42,137.87,138.34,23131.0,131.6748,132.2001,131.6748,132.1237,23131.0
2024-02-22 12:25:00,138.3,138.58,138.19,138.46,19782.0,132.0854,132.3529,131.9804,132.2383,19782.0
2024-02-22 12:30:00,138.49,138.6,138.43,138.55,8303.0,132.2669,132.372,132.2096,132.3242,8303.0
2024-02-22 12:35:00,138.57,138.57,138.25,138.49,9377.0,132.3433,132.3433,132.0377,132.2669,9377.0
2024-02-22 12:40:00,138.48,138.48,138.26,138.48,11028.0,132.2574,132.2574,132.0472,132.2574,11028.0
2024-02-22 12:45:00,138.48,138.59,138.48,138.56,9391.0,132.2574,132.3624,132.2574,132.3338,9391.0
2024-02-22 12:50:00,138.55,138.59,138.48,138.56,14194.0,132.3242,132.3624,132.2574,132.3338,14194.0
2024-02-22 12:55:00,138.58,138.71,138.49,138.53,20841.0,132.3529,132.477,132.2669,132.3051,20841.0
2024-02-22 13:00:00,138.58,138.59,138.42,138.47,8730.0,132.3529,132.3624,132.2001,132.2478,8730.0
2024-02-22 13:05:00,138.49,138.52,138.36,138.51,9770.0,132.2669,132.2956,132.1428,132.286,9770.0
2024-02-22 13:10:00,138.49,138.49,138.32,138.36,9759.0,132.2669,132.2669,132.1046,132.1428,9759.0
2024-02-22 13:15:00,138.35,138.49,138.33,138.49,10223.0,132.1332,132.2669,132.1141,132.2669,10223.0
2024-02-22 13:20:00,138.48,138.53,138.32,138.32,12144.0,132.2574,132.3051,132.1046,132.1046,12144.0
2024-02-22 13:25:00,138.33,138.59,138.32,138.52,13299.0,132.1141,132.3624,132.1046,132.2956,13299.0
2024-02-22 13:30:00,138.51,138.52,138.37,138.43,17827.0,132.286,132.2956,132.1523,132.2096,17827.0
2024-02-22 13:35:00,138.43,138.46,138.19,138.2,10640.0,132.2096,132.2383,131.9804,131.9899,10640.0
2024-02-22 13:40:00,138.2,138.28,137.97,137.98,9579.0,131.9899,132.0663,131.7703,131.7798,9579.0
2024-02-22 13:45:00,137.96,138.24,137.92,138.16,27365.0,131.7607,132.0281,131.7225,131.9517,27365.0
2024-02-22 13:50:00,138.18,138.32,138.08,138.29,11912.0,131.9708,132.1046,131.8753,132.0759,11912.0
2024-02-22 13:55:00,138.27,138.33,138.18,138.25,6640.0,132.0568,132.1141,131.9708,132.0377,6640.0
2024-02-22 14:00:00,138.23,138.23,138.01,138.06,12641.0,132.0186,132.0186,131.8085,131.8562,12641.0
2024-02-22 14:05:00,138.09,138.1,137.84,137.94,8005.0,131.8849,131.8944,131.6461,131.7416,8005.0
2024-02-22 14:10:00,137.94,138.06,137.75,137.75,12238.0,131.7416,131.8562,131.5602,131.5602,12238.0
2024-02-22 14:15:00,137.75,137.82,137.6,137.75,11514.0,131.5602,131.627,131.4169,131.5602,11514.0
2024-02-22 14:20:00,137.72,138.08,137.72,138.01,8528.0,131.5315,131.8753,131.5315,131.8085,8528.0
2024-02-22 14:25:00,137.99,138.08,137.64,137.86,43373.0,131.7894,131.8753,131.4551,131.6652,43373.0
2024-02-22 14:30:00,137.88,137.93,137.55,137.67,13008.0,131.6843,131.7321,131.3692,131.4838,13008.0
2024-02-22 14:35:00,137.63,137.74,137.59,137.7,7396.0,131.4456,131.5506,131.4074,131.5124,7396.0
2024-02-22 14:40:00,137.74,137.97,137.66,137.9,9250.0,131.5506,131.7703,131.4742,131.7034,9250.0
2024-02-22 14:45:00,137.85,138.0,137.8,137.83,7057.0,131.6557,131.7989,131.6079,131.6366,7057.0
2024-02-22 14:50:00,137.8,138.08,137.78,138.07,20183.0,131.6079,131.8753,131.5888,131.8658,20183.0
2024-02-22 14:55:00,138.12,138.48,138.12,138.48,44570.0,131.9135,132.2574,131.9135,132.2574,44570.0
2024-02-22 15:00:00,138.49,138.82,138.46,138.82,18738.0,132.2669,132.5821,132.2383,132.5821,18738.0
2024-02-22 15:05:00,138.81,139.08,138.81,139.06,24865.0,132.5725,132.8304,132.5725,132.8113,24865.0
2024-02-22 15:10:00,139.03,139.26,138.98,139.18,17941.0,132.7826,133.0023,132.7349,132.9259,17941.0
2024-02-22 15:15:00,139.21,139.27,138.8,139.0,17570.0,132.9546,133.0119,132.563,132.754,17570.0
2024-02-22 15:20:00,138.97,138.98,138.81,138.86,24692.0,132.7253,132.7349,132.5725,132.6203,24692.0
2024-02-22 15:25:00,138.82,138.92,138.77,138.81,27892.0,132.5821,132.6776,132.5343,132.5725,27892.0
2024-02-22 15:30:00,138.78,138.84,138.62,138.8,18446.0,132.5439,132.6012,132.3911,132.563,18446.0
2024-02-22 15:35:00,138.79,138.91,138.67,138.84,48463.0,132.5534,132.668,132.4388,132.6012,48463.0
2024-02-22 15:40:00,138.86,138.91,138.66,138.66,37285.0,132.6203,132.668,132.4293,132.4293,37285.0
2024-02-22 15:45:00,138.63,138.75,138.47,138.61,54218.0,132.4006,132.5152,132.2478,132.3815,54218.0
2024-02-22 15:50:00,138.6,138.73,138.42,138.63,106342.0,132.372,132.4961,132.2001,132.4006,106342.0
2024-02-22 15:55:00,138.63,138.75,138.34,138.42,205913.0,132.4006,132.5152,132.1237,132.2001,205913.0
2024-02-23 09:30:00,138.45,138.86,138.3,138.63,24326.0,132.2287,132.6203,132.0854,132.4006,24326.0
2024-02-23 09:35:00,138.63,138.65,138.18,138.36,15708.0,132.4006,132.4197,131.9708,132.1428,15708.0
2024-02-23 09:40:00,138.34,138.51,137.75,138.08,18540.0,132.1237,132.286,131.5602,131.8753,18540.0
2024-02-23 09:45:00,137.95,138.05,137.6,138.0,10059.0,131.7512,131.8467,131.4169,131.7989,10059.0
2024-02-23 09:50:00,138.06,138.06,137.36,137.45,21539.0,131.8562,131.8562,131.1877,131.2736,21539.0
2024-02-23 09:55:00,137.42,138.0,137.28,138.0,12855.0,131.245,131.7989,131.1113,131.7989,12855.0
2024-02-23 10:00:00,138.05,138.08,137.2,137.37,13791.0,131.8467,131.8753,131.0349,131.1972,13791.0
2024-02-23 10:05:00,137.37,137.44,137.27,137.33,10806.0,131.1972,131.2641,131.1017,131.159,10806.0
2024-02-23 10:10:00,137.32,137.49,137.1,137.29,13258.0,131.1495,131.3118,130.9394,131.1208,13258.0
2024-02-23 10:15:00,137.22,137.4,137.08,137.09,9643.0,131.054,131.2259,130.9203,130.9298,9643.0
2024-02-23 10:20:00,137.13,137.36,137.12,137.27,8872.0,130.968,131.1877,130.9585,131.1017,8872.0
2024-02-23 10:25:00,137.27,137.56,137.02,137.02,16034.0,131.1017,131.3787,130.863,130.863,16034.0
2024-02-23 10:30:00,137.0,137.01,136.8,136.91,16340.0,130.8439,130.8534,130.6529,130.7579,16340.0
2024-02-23 10:35:00,136.81,137.35,136.81,137.19,8791.0,130.6624,131.1781,130.6624,131.0253,8791.0
2024-02-23 10:40:00,137.22,137.43,137.08,137.1,14457.0,131.054,131.2545,130.9203,130.9394,14457.0
2024-02-23 10:45:00,137.09,137.1,136.86,137.03,7243.0,130.9298,130.9394,130.7102,130.8725,7243.0
2024-02-23 10:50:00,137.03,137.25,137.03,137.23,10405.0,130.8725,131.0826,130.8725,131.0635,10405.0
2024-02-23 10:55:00,137.23,137.27,137.1,137.26,9443.0,131.0635,131.1017,130.9394,131.0922,9443.0
2024-02-23 11:00:00,137.27,137.31,136.74,136.78,9070.0,131.1017,131.1399,130.5955,130.6338,9070.0
2024-02-23 11:05:00,136.8,136.98,136.77,136.79,10918.0,130.6529,130.8248,130.6242,130.6433,10918.0
2024-02-23 11:10:00,136.82,136.82,136.43,136.45,8612.0,130.672,130.672,130.2995,130.3186,8612.0
2024-02-23 11:15:00,136.44,136.67,136.37,136.67,7671.0,130.309,130.5287,130.2422,130.5287,7671.0
2024-02-23 11:20:00,136.63,136.75,136.27,136.31,26218.0,130.4905,130.6051,130.1467,130.1849,26218.0
2024-02-23 11:25:00,136.27,136.4,136.17,136.18,15904.0,130.1467,130.2708,130.0512,130.0607,15904.0
2024-02-23 11:30:00,136.18,136.38,136.07,136.25,24179.0,130.0607,130.2517,129.9557,130.1276,24179.0
2024-02-23 11:35:00,136.26,136.55,136.24,136.54,13418.0,130.1371,130.4141,130.118,130.4045,13418.0
2024-02-23 11:40:00,136.55,136.67,136.37,136.42,16234.0,130.4141,130.5287,130.2422,130.2899,16234.0
2024-02-23 11:45:00,136.39,136.61,136.21,136.59,23393.0,130.2613,130.4714,130.0894,130.4523,23393.0
2024-02-23 11:50:00,136.58,136.58,136.31,136.45,9302.0,130.4427,130.4427,130.1849,130.3186,9302.0
2024-02-23 11:55:00,136.47,136.52,136.3,136.35,14919.0,130.3377,130.3854,130.1753,130.2231,14919.0
2024-02-23 12:00:00,136.38,136.82,136.37,136.77,9017.0,130.2517,130.672,130.2422,130.6242,9017.0
2024-02-23 12:05:00,136.77,136.94,136.71,136.92,12799.0,130.6242,130.7866,130.5669,130.7675,12799.0
2024-02-23 12:10:00,136.93,137.28,136.86,137.28,11461.0,130.777,131.1113,130.7102,131.1113,11461.0
2024-02-23 12:15:00,137.28,137.63,137.16,137.63,17993.0,131.1113,131.4456,130.9967,131.4456,17993.0
2024-02-23 12:20:00,137.63,137.76,137.48,137.71,31520.0,131.4456,131.5697,131.3023,131.522,31520.0
2024-02-23 12:25:00,137.71,137.73,137.37,137.4,16975.0,131.522,131.5411,131.1972,131.2259,16975.0
2024-02-23 12:30:00,137.42,137.48,137.27,137.47,6462.0,131.245,131.3023,131.1017,131.2927,6462.0
2024-02-23 12:35:00,137.45,137.66,137.39,137.63,11481.0,131.2736,131.4742,131.2163,131.4456,11481.0
2024-02-23 12:40:00,137.59,137.67,137.42,137.67,10212.0,131.4074,131.4838,131.245,131.4838,10212.0
2024-02-23 12:45:00,137.68,137.68,137.44,137.53,6864.0,131.4933,131.4933,131.2641,131.35,6864.0
2024-02-23 12:50:00,137.58,137.61,137.48,137.52,9443.0,131.3978,131.4265,131.3023,131.3405,9443.0
2024-02-23 12:55:00,137.52,137.64,137.46,137.48,10050.0,131.3405,131.4551,131.2832,131.3023,10050.0
2024-02-23 13:00:00,137.47,137.5,137.36,137.42,8524.0,131.2927,131.3214,131.1877,131.245,8524.0
2024-02-23 13:05:00,137.45,137.45,137.24,137.31,10260.0,131.2736,131.2736,131.0731,131.1399,10260.0
2024-02-23 13:10:00,137.3,137.6,137.28,137.59,12420.0,131.1304,131.4169,131.1113,131.4074,12420.0
2024-02-23 13:15:00,137.56,137.74,137.51,137.73,11448.0,131.3787,131.5506,131.3309,131.5411,11448.0
2024-02-23 13:20:00,137.73,137.8,137.56,137.64,15222.0,131.5411,131.6079,131.3787,131.4551,15222.0
2024-02-23 13:25:00,137.64,137.74,137.6,137.61,10642.0,131.4551,131.5506,131.4169,131.4265,10642.0
2024-02-23 13:30:00,137.63,137.82,137.6,137.81,6972.0,131.4456,131.627,131.4169,131.6175,6972.0
2024-02-23 13:35:00,137.8,137.84,137.72,137.77,13322.0,131.6079,131.6461,131.5315,131.5793,13322.0
2024-02-23 13:40:00,137.77,137.79,137.65,137.71,11286.0,131.5793,131.5984,131.4647,131.522,11286.0
2024-02-23 13:45:00,137.71,137.83,137.6,137.82,9858.0,131.522,131.6366,131.4169,131.627,9858.0
2024-02-23 13:50:00,137.79,137.87,137.74,137.82,23448.0,131.5984,131.6748,131.5506,131.627,23448.0
2024-02-23 13:55:00,137.82,138.03,137.82,138.03,11849.0,131.627,131.8276,131.627,131.8276,11849.0
2024-02-23 14:00:00,138.03,138.1,137.79,137.84,13468.0,131.8276,131.8944,131.5984,131.6461,13468.0
2024-02-23 14:05:00,137.87,137.99,137.87,137.96,5724.0,131.6748,131.7894,131.6748,131.7607,5724.0
2024-02-23 14:10:00,137.93,137.98,137.85,137.92,11451.0,131.7321,131.7798,131.6557,131.7225,11451.0
2024-02-23 14:15:00,137.92,138.07,137.91,138.03,13226.0,131.7225,131.8658,131.713,131.8276,13226.0
2024-02-23 14:20:00,138.0,138.04,137.67,137.72,16867.0,131.7989,131.8371,131.4838,131.5315,16867.0
2024-02-23 14:25:00,137.74,137.78,137.57,137.76,12109.0,131.5506,131.5888,131.3883,131.5697,12109.0
2024-02-23 14:30:00,137.77,137.82,137.69,137.76,8088.0,131.5793,131.627,131.5029,131.5697,8088.0
2024-02-23 14:35:00,137.76,137.76,137.67,137.72,6181.0,131.5697,131.5697,131.4838,131.5315,6181.0
2024-02-23 14:40:00,137.75,137.93,137.73,137.93,9236.0,131.5602,131.7321,131.5411,131.7321,9236.0
2024-02-23 14:45:00,137.95,138.1,137.91,138.08,10329.0,131.7512,131.8944,131.713,131.8753,10329.0
2024-02-23 14:50:00,138.1,138.17,137.98,137.99,11778.0,131.8944,131.9613,131.7798,131.7894,11778.0
2024-02-23 14:55:00,138.01,138.1,138.0,138.04,8765.0,131.8085,131.8944,131.7989,131.8371,8765.0
2024-02-23 15:00:00,138.04,138.17,137.93,138.16,10654.0,131.8371,131.9613,131.7321,131.9517,10654.0
2024-02-23 15:05:00,138.15,138.2,137.88,137.88,14513.0,131.9422,131.9899,131.6843,131.6843,14513.0
2024-02-23 15:10:00,137.85,138.1,137.82,137.99,19902.0,131.6557,131.8944,131.627,131.7894,19902.0
2024-02-23 15:15:00,138.02,138.21,138.01,138.19,17925.0,131.818,131.9995,131.8085,131.9804,17925.0
2024-02-23 15:20:00,138.21,138.23,138.13,138.18,12395.0,131.9995,132.0186,131.9231,131.9708,12395.0
2024-02-23 15:25:00,138.19,138.5,138.19,138.33,14347.0,131.9804,132.2765,131.9804,132.1141,14347.0
2024-02-23 15:30:00,138.35,138.45,138.29,138.37,22691.0,132.1332,132.2287,132.0759,132.1523,22691.0
2024-02-23 15:35:00,138.37,138.71,138.34,138.71,37348.0,132.1523,132.477,132.1237,132.477,37348.0
2024-02-23 15:40:00,138.72,138.73,138.29,138.3,33900.0,132.4866,132.4961,132.0759,132.0854,33900.0
2024-02-23 15:45:00,138.3,138.52,138.24,138.49,25956.0,132.0854,132.2956,132.0281,132.2669,25956.0
2024-02-23 15:50:00,138.45,138.53,138.03,138.21,45791.0,132.2287,132.3051,131.8276,131.9995,45791.0
2024-02-23 15:55:00,138.22,138.24,137.8,137.81,115694.0,132.009,132.0281,131.6079,131.6175,115694.0
2024-02-26 09:30:00,137.28,137.67,136.61,137.67,37071.0,131.1113,131.4838,130.4714,131.4838,37071.0
2024-02-26 09:35:00,137.53,138.26,137.53,138.06,9274.0,131.35,132.0472,131.35,131.8562,9274.0
2024-02-26 09:40:00,138.06,138.69,137.85,138.62,9491.0,131.8562,132.4579,131.6557,132.3911,9491.0
2024-02-26 09:45:00,138.59,139.27,138.59,139.01,11208.0,132.3624,133.0119,132.3624,132.7635,11208.0
2024-02-26 09:50:00,139.0,139.0,138.63,138.88,9035.0,132.754,132.754,132.4006,132.6394,9035.0
2024-02-26 09:55:00,138.92,139.5,138.91,139.38,9537.0,132.6776,133.2315,132.668,133.1169,9537.0
2024-02-26 10:00:00,139.36,139.57,139.08,139.09,18758.0,133.0978,133.2984,132.8304,132.84,18758.0
2024-02-26 10:05:00,139.09,139.57,139.08,139.49,12689.0,132.84,133.2984,132.8304,133.222,12689.0
2024-02-26 10:10:00,139.53,139.65,139.4,139.44,5480.0,133.2602,133.3748,133.136,133.1742,5480.0
2024-02-26 10:15:00,139.32,139.61,139.24,139.59,9485.0,133.0596,133.3366,132.9832,133.3175,9485.0
2024-02-26 10:20:00,139.55,139.75,139.46,139.67,6250.0,133.2793,133.4703,133.1933,133.3939,6250.0
2024-02-26 10:25:00,139.68,139.91,139.61,139.83,8083.0,133.4034,133.6231,133.3366,133.5467,8083.0
2024-02-26 10:30:00,139.75,140.15,139.66,140.0,12745.0,133.4703,133.8523,133.3843,133.7091,12745.0
2024-02-26 10:35:00,140.0,140.02,139.72,139.72,18000.0,133.7091,133.7282,133.4416,133.4416,18000.0
2024-02-26 10:40:00,139.78,139.79,139.17,139.28,11661.0,133.4989,133.5085,132.9164,133.0214,11661.0
2024-02-26 10:45:00,139.22,139.52,139.17,139.31,23558.0,132.9641,133.2506,132.9164,133.0501,23558.0
2024-02-26 10:50:00,139.31,139.32,139.02,139.11,17959.0,133.0501,133.0596,132.7731,132.8591,17959.0
2024-02-26 10:55:00,139.05,139.11,138.65,138.9,18230.0,132.8017,132.8591,132.4197,132.6585,18230.0
2024-02-26 11:00:00,138.91,138.91,138.56,138.56,5776.0,132.668,132.668,132.3338,132.3338,5776.0
2024-02-26 11:05:00,138.65,138.68,138.44,138.51,8567.0,132.4197,132.4484,132.2192,132.286,8567.0
2024-02-26 11:10:00,138.51,138.58,138.37,138.55,10261.0,132.286,132.3529,132.1523,132.3242,10261.0
2024-02-26 11:15:00,138.55,138.87,138.51,138.84,6938.0,132.3242,132.6298,132.286,132.6012,6938.0
2024-02-26 11:20:00,138.84,139.34,138.84,139.21,21946.0,132.6012,133.0787,132.6012,132.9546,21946.0
2024-02-26 11:25:00,139.17,139.17,138.81,138.89,11523.0,132.9164,132.9164,132.5725,132.6489,11523.0
2024-02-26 11:30:00,138.89,138.9,138.63,138.87,12071.0,132.6489,132.6585,132.4006,132.6298,12071.0
2024-02-26 11:35:00,138.87,138.93,138.61,138.93,15631.0,132.6298,132.6871,132.3815,132.6871,15631.0
2024-02-26 11:40:00,138.89,138.94,138.73,138.94,9911.0,132.6489,132.6967,132.4961,132.6967,9911.0
2024-02-26 11:45:00,138.92,139.07,138.8,139.05,21810.0,132.6776,132.8208,132.563,132.8017,21810.0
2024-02-26 11:50:00,139.05,139.25,139.01,139.12,14580.0,132.8017,132.9928,132.7635,132.8686,14580.0
2024-02-26 11:55:00,139.07,139.27,139.07,139.27,38704.0,132.8208,133.0119,132.8208,133.0119,38704.0
2024-02-26 12:00:00,139.27,139.44,139.18,139.4,9506.0,133.0119,133.1742,132.9259,133.136,9506.0
2024-02-26 12:05:00,139.4,139.89,139.39,139.89,6146.0,133.136,133.604,133.1265,133.604,6146.0
2024-02-26 12:10:00,139.84,140.01,139.7,139.96,13502.0,133.5562,133.7186,133.4225,133.6709,13502.0
2024-02-26 12:15:00,139.93,139.93,139.64,139.81,11017.0,133.6422,133.6422,133.3652,133.5276,11017.0
2024-02-26 12:20:00,139.81,139.9,139.59,139.89,13891.0,133.5276,133.6136,133.3175,133.604,13891.0
2024-02-26 12:25:00,139.82,139.88,139.74,139.75,10333.0,133.5371,133.5945,133.4607,133.4703,10333.0
2024-02-26 12:30:00,139.72,139.88,139.69,139.72,6761.0,133.4416,133.5945,133.413,133.4416,6761.0
2024-02-26 12:35:00,139.71,139.79,139.66,139.68,7895.0,133.4321,133.5085,133.3843,133.4034,7895.0
2024-02-26 12:40:00,139.64,139.71,139.41,139.44,7470.0,133.3652,133.4321,133.1456,133.1742,7470.0
2024-02-26 12:45:00,139.43,139.69,139.43,139.69,9357.0,133.1647,133.413,133.1647,133.413,9357.0
2024-02-26 12:50:00,139.67,139.75,139.35,139.35,10419.0,133.3939,133.4703,133.0883,133.0883,10419.0
2024-02-26 12:55:00,139.37,139.56,139.29,139.54,6258.0,133.1074,133.2888,133.031,133.2697,6258.0
2024-02-26 13:00:00,139.55,139.79,139.55,139.78,13200.0,133.2793,133.5085,133.2793,133.4989,13200.0
2024-02-26 13:05:00,139.75,139.78,139.62,139.78,6432.0,133.4703,133.4989,133.3461,133.4989,6432.0
2024-02-26 13:10:00,139.78,139.96,139.76,139.86,10134.0,133.4989,133.6709,133.4798,133.5753,10134.0
2024-02-26 13:15:00,139.88,139.96,139.73,139.73,7549.0,133.5945,133.6709,133.4512,133.4512,7549.0
2024-02-26 13:20:00,139.73,139.83,139.62,139.73,6787.0,133.4512,133.5467,133.3461,133.4512,6787.0
2024-02-26 13:25:00,139.72,139.72,139.56,139.59,5852.0,133.4416,133.4416,133.2888,133.3175,5852.0
2024-02-26 13:30:00,139.56,139.67,139.49,139.5,7183.0,133.2888,133.3939,133.222,133.2315,7183.0
2024-02-26 13:35:00,139.5,139.6,139.48,139.56,6314.0,133.2315,133.327,133.2124,133.2888,6314.0
2024-02-26 13:40:00,139.6,139.68,139.4,139.41,12655.0,133.327,133.4034,133.136,133.1456,12655.0
2024-02-26 13:45:00,139.41,139.56,139.32,139.51,8259.0,133.1456,133.2888,133.0596,133.2411,8259.0
2024-02-26 13:50:00,139.51,139.54,139.38,139.53,5216.0,133.2411,133.2697,133.1169,133.2602,5216.0
2024-02-26 13:55:00,139.49,139.52,139.41,139.48,4281.0,133.222,133.2506,133.1456,133.2124,4281.0
2024-02-26 14:00:00,139.47,139.55,139.41,139.45,6630.0,133.2029,133.2793,133.1456,133.1838,6630.0
2024-02-26 14:05:00,139.4,139.45,139.16,139.16,6354.0,133.136,133.1838,132.9068,132.9068,6354.0
2024-02-26 14:10:00,139.19,139.36,139.13,139.17,8890.0,132.9355,133.0978,132.8782,132.9164,8890.0
2024-02-26 14:15:00,139.21,139.29,139.06,139.27,4927.0,132.9546,133.031,132.8113,133.0119,4927.0
2024-02-26 14:20:00,139.27,139.35,139.2,139.25,6742.0,133.0119,133.0883,132.945,132.9928,6742.0
2024-02-26 14:25:00,139.27,139.37,139.1,139.34,5126.0,133.0119,133.1074,132.8495,133.0787,5126.0
2024-02-26 14:30:00,139.36,139.42,139.22,139.27,32087.0,133.0978,133.1551,132.9641,133.0119,32087.0
2024-02-26 14:35:00,139.31,139.42,139.15,139.42,10946.0,133.0501,133.1551,132.8973,133.1551,10946.0
2024-02-26 14:40:00,139.44,139.44,139.15,139.18,8442.0,133.1742,133.1742,132.8973,132.9259,8442.0
2024-02-26 14:45:00,139.15,139.15,138.93,139.01,4549.0,132.8973,132.8973,132.6871,132.7635,4549.0
2024-02-26 14:50:00,139.03,139.17,139.02,139.04,4457.0,132.7826,132.9164,132.7731,132.7922,4457.0
2024-02-26 14:55:00,139.09,139.13,138.88,138.92,6343.0,132.84,132.8782,132.6394,132.6776,6343.0
2024-02-26 15:00:00,138.92,139.03,138.91,139.03,6421.0,132.6776,132.7826,132.668,132.7826,6421.0
2024-02-26 15:05:00,139.04,139.24,138.99,139.22,5495.0,132.7922,132.9832,132.7444,132.9641,5495.0
2024-02-26 15:10:00,139.19,139.4,139.18,139.37,7864.0,132.9355,133.136,132.9259,133.1074,7864.0
2024-02-26 15:15:00,139.36,139.38,138.88,138.88,9466.0,133.0978,133.1169,132.6394,132.6394,9466.0
2024-02-26 15:20:00,138.89,138.94,138.67,138.74,12454.0,132.6489,132.6967,132.4388,132.5057,12454.0
2024-02-26 15:25:00,138.73,138.74,138.44,138.51,7896.0,132.4961,132.5057,132.2192,132.286,7896.0
2024-02-26 15:30:00,138.48,138.48,138.28,138.37,8828.0,132.2574,132.2574,132.0663,132.1523,8828.0
2024-02-26 15:35:00,138.36,138.62,138.33,138.57,16850.0,132.1428,132.3911,132.1141,132.3433,16850.0
2024-02-26 15:40:00,138.58,138.58,138.39,138.47,21378.0,132.3529,132.3529,132.1714,132.2478,21378.0
2024-02-26 15:45:00,138.44,138.84,138.44,138.84,31053.0,132.2192,132.6012,132.2192,132.6012,31053.0
2024-02-26 15:50:00,138.8,138.81,138.24,138.41,45213.0,132.563,132.5725,132.0281,132.1905,45213.0
2024-02-26 15:55:00,138.43,138.44,137.88,137.97,128212.0,132.2096,132.2192,131.6843,131.7703,128212.0
2024-02-27 09:30:00,138.0,138.85,137.75,138.64,27337.0,131.7989,132.6107,131.5602,132.4102,27337.0
2024-02-27 09:35:00,138.65,138.82,138.39,138.66,7382.0,132.4197,132.5821,132.1714,132.4293,7382.0
2024-02-27 09:40:00,138.52,138.93,138.47,138.59,8398.0,132.2956,132.6871,132.2478,132.3624,8398.0
2024-02-27 09:45:00,138.65,138.74,138.44,138.72,6179.0,132.4197,132.5057,132.2192,132.4866,6179.0
2024-02-27 09:50:00,138.79,138.79,138.29,138.4,12574.0,132.5534,132.5534,132.0759,132.181,12574.0
2024-02-27 09:55:00,138.26,138.57,138.22,138.31,8082.0,132.0472,132.3433,132.009,132.095,8082.0
2024-02-27 10:00:00,138.42,138.5,138.13,138.32,9028.0,132.2001,132.2765,131.9231,132.1046,9028.0
2024-02-27 10:05:00,138.34,138.36,137.87,137.89,5852.0,132.1237,132.1428,131.6748,131.6939,5852.0
2024-02-27 10:10:00,137.84,137.84,137.48,137.67,4729.0,131.6461,131.6461,131.3023,131.4838,4729.0
2024-02-27 10:15:00,137.67,137.79,137.41,137.42,7888.0,131.4838,131.5984,131.2354,131.245,7888.0
2024-02-27 10:20:00,137.44,137.48,137.22,137.34,7131.0,131.2641,131.3023,131.054,131.1686,7131.0
2024-02-27 10:25:00,137.24,137.45,137.22,137.45,4281.0,131.0731,131.2736,131.054,131.2736,4281.0
2024-02-27 10:30:00,137.49,137.57,137.32,137.56,5561.0,131.3118,131.3883,131.1495,131.3787,5561.0
2024-02-27 10:35:00,137.56,137.56,137.31,137.34,11411.0,131.3787,131.3787,131.1399,131.1686,11411.0
2024-02-27 10:40:00,137.33,137.56,137.27,137.44,6269.0,131.159,131.3787,131.1017,131.2641,6269.0
2024-02-27 10:45:00,137.48,137.49,137.25,137.41,13963.0,131.3023,131.3118,131.0826,131.2354,13963.0
2024-02-27 10:50:00,137.46,137.57,137.43,137.49,5584.0,131.2832,131.3883,131.2545,131.3118,5584.0
2024-02-27 10:55:00,137.54,137.61,137.49,137.61,5012.0,131.3596,131.4265,131.3118,131.4265,5012.0
2024-02-27 11:00:00,137.63,137.85,137.6,137.8,4880.0,131.4456,131.6557,131.4169,131.6079,4880.0
2024-02-27 11:05:00,137.76,137.77,137.66,137.69,2934.0,131.5697,131.5793,131.4742,131.5029,2934.0
2024-02-27 11:10:00,137.63,137.66,137.44,137.53,4067.0,131.4456,131.4742,131.2641,131.35,4067.0
2024-02-27 11:15:00,137.53,138.11,137.48,138.09,20453.0,131.35,131.904,131.3023,131.8849,20453.0
2024-02-27 11:20:00,138.11,138.38,138.11,138.38,8641.0,131.904,132.1619,131.904,132.1619,8641.0
2024-02-27 11:25:00,138.4,138.69,138.4,138.62,9140.0,132.181,132.4579,132.181,132.3911,9140.0
2024-02-27 11:30:00,138.66,138.69,138.56,138.68,3754.0,132.4293,132.4579,132.3338,132.4484,3754.0
2024-02-27 11:35:00,138.68,138.68,138.55,138.68,7162.0,132.4484,132.4484,132.3242,132.4484,7162.0
2024-02-27 11:40:00,138.68,138.68,138.51,138.52,8856.0,132.4484,132.4484,132.286,132.2956,8856.0
2024-02-27 11:45:00,138.47,138.63,138.43,138.58,5837.0,132.2478,132.4006,132.2096,132.3529,5837.0
2024-02-27 11:50:00,138.65,138.87,138.65,138.87,9150.0,132.4197,132.6298,132.4197,132.6298,9150.0
2024-02-27 11:55:00,138.91,139.0,138.85,138.96,3837.0,132.668,132.754,132.6107,132.7158,3837.0
2024-02-27 12:00:00,139.0,139.06,138.96,139.06,1422.0,132.754,132.8113,132.7158,132.8113,1422.0
2024-02-27 12:05:00,139.05,139.08,138.98,139.07,4600.0,132.8017,132.8304,132.7349,132.8208,4600.0
2024-02-27 12:10:00,139.12,139.16,138.83,138.83,4465.0,132.8686,132.9068,132.5916,132.5916,4465.0
2024-02-27 12:15:00,138.88,138.88,138.79,138.87,3151.0,132.6394,132.6394,132.5534,132.6298,3151.0
2024-02-27 12:20:00,138.84,138.91,138.78,138.82,3746.0,132.6012,132.668,132.5439,132.5821,3746.0
2024-02-27 12:25:00,138.86,139.21,138.86,139.18,5442.0,132.6203,132.9546,132.6203,132.9259,5442.0
2024-02-27 12:30:00,139.21,139.45,139.12,139.42,7115.0,132.9546,133.1838,132.8686,133.1551,7115.0
2024-02-27 12:35:00,139.49,139.55,139.44,139.52,14180.0,133.222,133.2793,133.1742,133.2506,14180.0
2024-02-27 12:40:00,139.56,139.56,139.41,139.49,9266.0,133.2888,133.2888,133.1456,133.222,9266.0
2024-02-27 12:45:00,139.52,139.57,139.29,139.3,8820.0,133.2506,133.2984,133.031,133.0405,8820.0
2024-02-27 12:50:00,139.26,139.45,139.18,139.45,2704.0,133.0023,133.1838,132.9259,133.1838,2704.0
2024-02-27 12:55:00,139.42,139.48,139.21,139.26,6035.0,133.1551,133.2124,132.9546,133.0023,6035.0
2024-02-27 13:00:00,139.21,139.38,139.2,139.38,4205.0,132.9546,133.1169,132.945,133.1169,4205.0
2024-02-27 13:05:00,139.4,139.4,139.22,139.3,4770.0,133.136,133.136,132.9641,133.0405,4770.0
2024-02-27 13:10:00,139.3,139.3,139.18,139.22,4799.0,133.0405,133.0405,132.9259,132.9641,4799.0
2024-02-27 13:15:00,139.22,139.37,139.22,139.31,4162.0,132.9641,133.1074,132.9641,133.0501,4162.0
2024-02-27 13:20:00,139.33,139.5,139.29,139.5,6210.0,133.0692,133.2315,133.031,133.2315,6210.0
2024-02-27 13:25:00,139.48,139.52,139.42,139.43,3683.0,133.2124,133.2506,133.1551,133.1647,3683.0
2024-02-27 13:30:00,139.43,139.52,139.36,139.44,5918.0,133.1647,133.2506,133.0978,133.1742,5918.0
2024-02-27 13:35:00,139.42,139.42,139.19,139.27,6755.0,133.1551,133.1551,132.9355,133.0119,6755.0
2024-02-27 13:40:00,139.29,139.31,139.15,139.23,9920.0,133.031,133.0501,132.8973,132.9737,9920.0
2024-02-27 13:45:00,139.19,139.22,139.11,139.19,4994.0,132.9355,132.9641,132.8591,132.9355,4994.0
2024-02-27 13:50:00,139.19,139.25,139.08,139.11,4959.0,132.9355,132.9928,132.8304,132.8591,4959.0
2024-02-27 13:55:00,139.11,139.11,138.91,138.92,3948.0,132.8591,132.8591,132.668,132.6776,3948.0
2024-02-27 14:00:00,138.94,139.09,138.87,138.98,5999.0,132.6967,132.84,132.6298,132.7349,5999.0
2024-02-27 14:05:00,138.91,138.91,138.77,138.77,2332.0,132.668,132.668,132.5343,132.5343,2332.0
2024-02-27 14:10:00,138.77,138.77,138.49,138.67,14422.0,132.5343,132.5343,132.2669,132.4388,14422.0
2024-02-27 14:15:00,138.65,138.76,138.64,138.72,7901.0,132.4197,132.5248,132.4102,132.4866,7901.0
2024-02-27 14:20:00,138.71,138.95,138.65,138.78,21090.0,132.477,132.7062,132.4197,132.5439,21090.0
2024-02-27 14:25:00,138.78,138.78,138.55,138.59,13017.0,132.5439,132.5439,132.3242,132.3624,13017.0
2024-02-27 14:30:00,138.57,138.67,138.47,138.64,19505.0,132.3433,132.4388,132.2478,132.4102,19505.0
2024-02-27 14:35:00,138.64,138.81,138.59,138.78,7871.0,132.4102,132.5725,132.3624,132.5439,7871.0
2024-02-27 14:40:00,138.78,138.84,138.6,138.64,5291.0,132.5439,132.6012,132.372,132.4102,5291.0
2024-02-27 14:45:00,138.65,138.66,138.42,138.43,14616.0,132.4197,132.4293,132.2001,132.2096,14616.0
2024-02-27 14:50:00,138.49,138.49,138.36,138.43,10759.0,132.2669,132.2669,132.1428,132.2096,10759.0
2024-02-27 14:55:00,138.46,138.65,138.44,138.54,13876.0,132.2383,132.4197,132.2192,132.3147,13876.0
2024-02-27 15:00:00,138.54,138.54,138.39,138.49,7665.0,132.3147,132.3147,132.1714,132.2669,7665.0
2024-02-27 15:05:00,138.47,138.53,138.4,138.45,10532.0,132.2478,132.3051,132.181,132.2287,10532.0
2024-02-27 15:10:00,138.46,138.51,138.19,138.22,7277.0,132.2383,132.286,131.9804,132.009,7277.0
2024-02-27 15:15:00,138.22,138.45,138.22,138.44,8774.0,132.009,132.2287,132.009,132.2192,8774.0
2024-02-27 15:20:00,138.38,138.43,138.22,138.22,7459.0,132.1619,132.2096,132.009,132.009,7459.0
2024-02-27 15:25:00,138.2,138.36,138.13,138.3,14918.0,131.9899,132.1428,131.9231,132.0854,14918.0
2024-02-27 15:30:00,138.24,138.24,138.0,138.0,20259.0,132.0281,132.0281,131.7989,131.7989,20259.0
2024-02-27 15:35:00,138.03,138.06,137.79,137.79,18888.0,131.8276,131.8562,131.5984,131.5984,18888.0
2024-02-27 15:40:00,137.81,137.99,137.68,137.82,31435.0,131.6175,131.7894,131.4933,131.627,31435.0
2024-02-27 15:45:00,137.79,137.95,137.72,137.93,29482.0,131.5984,131.7512,131.5315,131.7321,29482.0
2024-02-27 15:50:00,137.92,138.33,137.73,138.27,49977.0,131.7225,132.1141,131.5411,132.0568,49977.0
2024-02-27 15:55:00,138.31,138.4,138.11,138.3,99994.0,132.095,132.181,131.904,132.0854,99994.0
2024-02-28 09:30:00,137.51,138.77,137.31,138.74,24130.0,131.3309,132.5343,131.1399,132.5057,24130.0
2024-02-28 09:35:00,138.74,139.38,138.55,139.38,9919.0,132.5057,133.1169,132.3242,133.1169,9919.0
2024-02-28 09:40:00,139.37,139.73,139.15,139.27,5855.0,133.1074,133.4512,132.8973,133.0119,5855.0
2024-02-28 09:45:00,139.33,140.22,139.33,139.91,25225.0,133.0692,133.9192,133.0692,133.6231,25225.0
2024-02-28 09:50:00,139.93,140.25,139.93,140.25,8227.0,133.6422,133.9478,133.6422,133.9478,8227.0
2024-02-28 09:55:00,140.27,140.36,139.57,139.68,26105.0,133.9669,134.0529,133.2984,133.4034,26105.0
2024-02-28 10:00:00,139.74,139.74,139.2,139.37,16619.0,133.4607,133.4607,132.945,133.1074,16619.0
2024-02-28 10:05:00,139.31,139.81,139.31,139.81,11078.0,133.0501,133.5276,133.0501,133.5276,11078.0
2024-02-28 10:10:00,139.81,140.48,139.79,140.47,8514.0,133.5276,134.1675,133.5085,134.1579,8514.0
2024-02-28 10:15:00,140.48,140.53,140.12,140.24,22460.0,134.1675,134.2152,133.8237,133.9383,22460.0
2024-02-28 10:20:00,140.1,140.48,140.01,140.46,7193.0,133.8046,134.1675,133.7186,134.1484,7193.0
2024-02-28 10:25:00,140.5,140.94,140.42,140.94,5745.0,134.1866,134.6068,134.1102,134.6068,5745.0
2024-02-28 10:30:00,140.98,141.08,140.74,141.01,7722.0,134.645,134.7405,134.4158,134.6737,7722.0
2024-02-28 10:35:00,141.03,141.15,140.84,141.07,17318.0,134.6928,134.8074,134.5113,134.731,17318.0
2024-02-28 10:40:00,141.1,141.23,141.01,141.23,4120.0,134.7596,134.8838,134.6737,134.8838,4120.0
2024-02-28 10:45:00,141.27,141.45,141.17,141.29,15214.0,134.922,135.0939,134.8265,134.9411,15214.0
2024-02-28 10:50:00,141.35,141.61,141.34,141.39,24125.0,134.9984,135.2467,134.9888,135.0366,24125.0
2024-02-28 10:55:00,141.38,141.87,141.37,141.78,20500.0,135.027,135.495,135.0175,135.4091,20500.0
2024-02-28 11:00:00,141.79,141.84,141.5,141.51,43849.0,135.4186,135.4664,135.1417,135.1512,43849.0
2024-02-28 11:05:00,141.56,141.71,141.36,141.53,9141.0,135.199,135.3422,135.0079,135.1703,9141.0
2024-02-28 11:10:00,141.53,141.81,141.53,141.78,14624.0,135.1703,135.4377,135.1703,135.4091,14624.0
2024-02-28 11:15:00,141.82,141.95,141.77,141.91,7522.0,135.4473,135.5714,135.3995,135.5332,7522.0
2024-02-28 11:20:00,141.82,141.9,141.34,141.45,163745.0,135.4473,135.5237,134.9888,135.0939,163745.0
2024-02-28 11:25:00,141.44,141.62,141.43,141.56,9870.0,135.0844,135.2563,135.0748,135.199,9870.0
2024-02-28 11:30:00,141.51,141.64,141.37,141.54,40279.0,135.1512,135.2754,135.0175,135.1799,40279.0
2024-02-28 11:35:00,141.53,141.93,141.48,141.84,11264.0,135.1703,135.5523,135.1226,135.4664,11264.0
2024-02-28 11:40:00,141.86,142.31,141.85,142.31,18981.0,135.4855,135.9153,135.4759,135.9153,18981.0
2024-02-28 11:45:00,142.31,142.69,142.23,142.69,11302.0,135.9153,136.2782,135.8389,136.2782,11302.0
2024-02-28 11:50:00,142.69,142.69,142.4,142.52,17960.0,136.2782,136.2782,136.0012,136.1158,17960.0
2024-02-28 11:55:00,142.52,142.59,142.21,142.21,9805.0,136.1158,136.1827,135.8198,135.8198,9805.0
2024-02-28 12:00:00,142.24,142.29,142.07,142.09,13804.0,135.8484,135.8962,135.686,135.7051,13804.0
2024-02-28 12:05:00,142.13,142.45,141.98,142.39,9441.0,135.7433,136.049,135.6001,135.9917,9441.0
2024-02-28 12:10:00,142.41,142.43,142.08,142.09,11568.0,136.0108,136.0299,135.6956,135.7051,11568.0
2024-02-28 12:15:00,142.12,142.29,142.07,142.24,7521.0,135.7338,135.8962,135.686,135.8484,7521.0
2024-02-28 12:20:00,142.21,142.38,142.11,142.35,11104.0,135.8198,135.9821,135.7242,135.9535,11104.0
2024-02-28 12:25:00,142.41,142.46,142.32,142.43,11600.0,136.0108,136.0585,135.9248,136.0299,11600.0
2024-02-28 12:30:00,142.42,142.59,142.42,142.56,7800.0,136.0203,136.1827,136.0203,136.154,7800.0
2024-02-28 12:35:00,142.59,142.75,142.46,142.47,9257.0,136.1827,136.3355,136.0585,136.0681,9257.0
2024-02-28 12:40:00,142.45,142.86,142.26,142.72,12400.0,136.049,136.4405,135.8675,136.3068,12400.0
2024-02-28 12:45:00,142.69,142.88,142.6,142.68,17592.0,136.2782,136.4596,136.1922,136.2686,17592.0
2024-02-28 12:50:00,142.7,142.77,142.33,142.33,13785.0,136.2877,136.3546,135.9344,135.9344,13785.0
2024-02-28 12:55:00,142.34,142.43,142.19,142.25,25172.0,135.9439,136.0299,135.8007,135.858,25172.0
2024-02-28 13:00:00,142.24,142.42,142.16,142.38,17640.0,135.8484,136.0203,135.772,135.9821,17640.0
2024-02-28 13:05:00,142.49,142.81,142.49,142.8,112910.0,136.0872,136.3928,136.0872,136.3832,112910.0
2024-02-28 13:10:00,142.89,143.22,142.79,143.13,108425.0,136.4692,136.7844,136.3737,136.6984,108425.0
2024-02-28 13:15:00,143.05,143.11,142.75,143.08,19439.0,136.622,136.6793,136.3355,136.6507,19439.0
2024-02-28 13:20:00,143.1,143.1,142.77,142.81,3700.0,136.6698,136.6698,136.3546,136.3928,3700.0
2024-02-28 13:25:00,142.8,143.15,142.79,143.15,5692.0,136.3832,136.7175,136.3737,136.7175,5692.0
2024-02-28 13:30:00,143.12,143.44,143.12,143.38,8218.0,136.6889,136.9945,136.6889,136.9372,8218.0
2024-02-28 13:35:00,143.39,143.69,143.39,143.63,11208.0,136.9467,137.2332,136.9467,137.1759,11208.0
2024-02-28 13:40:00,143.68,143.75,143.58,143.74,8449.0,137.2237,137.2906,137.1282,137.281,8449.0
2024-02-28 13:45:00,143.7,143.71,143.43,143.49,12045.0,137.2428,137.2523,136.9849,137.0422,12045.0
2024-02-28 13:50:00,143.46,143.54,143.38,143.52,9817.0,137.0136,137.09,136.9372,137.0709,9817.0
2024-02-28 13:55:00,143.46,143.69,143.46,143.56,7862.0,137.0136,137.2332,137.0136,137.1091,7862.0
2024-02-28 14:00:00,143.52,143.52,143.19,143.28,3455.0,137.0709,137.0709,136.7557,136.8417,3455.0
2024-02-28 14:05:00,143.25,143.41,143.2,143.38,5240.0,136.813,136.9658,136.7653,136.9372,5240.0
2024-02-28 14:10:00,143.34,143.37,143.21,143.28,7310.0,136.899,136.9276,136.7748,136.8417,7310.0
2024-02-28 14:15:00,143.25,143.31,143.05,143.31,9497.0,136.813,136.8703,136.622,136.8703,9497.0
2024-02-28 14:20:00,143.31,143.32,143.1,143.22,14244.0,136.8703,136.8799,136.6698,136.7844,14244.0
2024-02-28 14:25:00,143.22,143.25,143.13,143.13,5864.0,136.7844,136.813,136.6984,136.6984,5864.0
2024-02-28 14:30:00,143.08,143.08,142.53,142.54,23277.0,136.6507,136.6507,136.1254,136.1349,23277.0
2024-02-28 14:35:00,142.58,142.58,142.07,142.43,45899.0,136.1731,136.1731,135.686,136.0299,45899.0
2024-02-28 14:40:00,142.44,142.78,142.37,142.74,17866.0,136.0394,136.3641,135.9726,136.3259,17866.0
2024-02-28 14:45:00,142.77,142.98,142.62,142.63,15130.0,136.3546,136.5552,136.2113,136.2209,15130.0
2024-02-28 14:50:00,142.54,142.55,142.24,142.35,17576.0,136.1349,136.1445,135.8484,135.9535,17576.0
2024-02-28 14:55:00,142.36,142.61,142.22,142.6,15965.0,135.963,136.2018,135.8293,136.1922,15965.0
2024-02-28 15:00:00,142.67,142.9,142.64,142.85,15237.0,136.2591,136.4787,136.2304,136.431,15237.0
2024-02-28 15:05:00,142.83,142.89,142.56,142.76,13208.0,136.4119,136.4692,136.154,136.345,13208.0
2024-02-28 15:10:00,142.72,142.77,142.46,142.5,23155.0,136.3068,136.3546,136.0585,136.0967,23155.0
2024-02-28 15:15:00,142.51,142.59,142.33,142.46,14022.0,136.1063,136.1827,135.9344,136.0585,14022.0
2024-02-28 15:20:00,142.43,142.57,142.19,142.53,15137.0,136.0299,136.1636,135.8007,136.1254,15137.0
2024-02-28 15:25:00,142.53,142.54,142.31,142.47,25524.0,136.1254,136.1349,135.9153,136.0681,25524.0
2024-02-28 15:30:00,142.46,142.55,142.35,142.51,18838.0,136.0585,136.1445,135.9535,136.1063,18838.0
2024-02-28 15:35:00,142.51,142.74,142.48,142.74,18750.0,136.1063,136.3259,136.0776,136.3259,18750.0
2024-02-28 15:40:00,142.71,142.87,142.71,142.86,15784.0,136.2973,136.4501,136.2973,136.4405,15784.0
2024-02-28 15:45:00,142.86,142.93,142.73,142.74,27498.0,136.4405,136.5074,136.3164,136.3259,27498.0
2024-02-28 15:50:00,142.74,142.78,142.03,142.22,89616.0,136.3259,136.3641,135.6478,135.8293,89616.0
2024-02-28 15:55:00,142.24,142.87,142.24,142.82,105277.0,135.8484,136.4501,135.8484,136.4023,105277.0
2024-02-29 09:30:00,144.43,146.31,144.01,146.31,50512.0,137.94,139.7355,137.5389,139.7355,50512.0
2024-02-29 09:35:00,146.21,146.21,145.13,145.25,40444.0,139.64,139.64,138.6085,138.7231,40444.0
2024-02-29 09:40:00,145.23,145.33,144.6,145.17,31103.0,138.704,138.7996,138.1024,138.6467,31103.0
2024-02-29 09:45:00,145.16,145.28,144.58,145.07,46439.0,138.6372,138.7518,138.0833,138.5512,46439.0
2024-02-29 09:50:00,145.05,145.46,145.0,145.1,10226.0,138.5321,138.9237,138.4844,138.5799,10226.0
2024-02-29 09:55:00,145.04,145.32,144.78,145.32,11818.0,138.5226,138.79,138.2743,138.79,11818.0
2024-02-29 10:00:00,145.32,145.47,145.08,145.45,7500.0,138.79,138.9333,138.5608,138.9142,7500.0
2024-02-29 10:05:00,145.39,145.72,145.15,145.6,28660.0,138.8569,139.172,138.6276,139.0574,28660.0
2024-02-29 10:10:00,145.6,145.85,145.35,145.64,34523.0,139.0574,139.2962,138.8187,139.0956,34523.0
2024-02-29 10:15:00,145.65,146.18,145.63,145.67,18624.0,139.1052,139.6114,139.0861,139.1243,18624.0
2024-02-29 10:20:00,145.72,146.12,145.72,146.1,20089.0,139.172,139.5541,139.172,139.535,20089.0
2024-02-29 10:25:00,146.12,146.29,145.99,146.29,13946.0,139.5541,139.7164,139.4299,139.7164,13946.0
2024-02-29 10:30:00,146.25,146.59,146.22,146.54,26799.0,139.6782,140.0029,139.6496,139.9552,26799.0
2024-02-29 10:35:00,146.59,146.66,146.39,146.66,14410.0,140.0029,140.0698,139.8119,140.0698,14410.0
2024-02-29 10:40:00,146.72,146.72,146.4,146.65,23259.0,140.1271,140.1271,139.8215,140.0602,23259.0
2024-02-29 10:45:00,146.67,146.9,146.34,146.55,21413.0,140.0793,140.299,139.7642,139.9647,21413.0
2024-02-29 10:50:00,146.6,146.64,146.04,146.04,18398.0,140.0125,140.0507,139.4776,139.4776,18398.0
2024-02-29 10:55:00,146.02,146.04,145.71,145.86,16887.0,139.4585,139.4776,139.1625,139.3057,16887.0
2024-02-29 11:00:00,145.81,146.12,145.81,146.03,19615.0,139.258,139.5541,139.258,139.4681,19615.0
2024-02-29 11:05:00,146.08,146.57,146.08,146.5,12045.0,139.5159,139.9838,139.5159,139.917,12045.0
2024-02-29 11:10:00,146.59,146.65,146.32,146.39,7777.0,140.0029,140.0602,139.7451,139.8119,7777.0
2024-02-29 11:15:00,146.52,146.61,146.48,146.61,8240.0,139.9361,140.022,139.8979,140.022,8240.0
2024-02-29 11:20:00,146.57,146.6,146.19,146.19,10920.0,139.9838,140.0125,139.6209,139.6209,10920.0
2024-02-29 11:25:00,146.19,146.26,145.95,145.98,10446.0,139.6209,139.6878,139.3917,139.4203,10446.0
2024-02-29 11:30:00,146.0,146.26,145.99,146.03,7698.0,139.4394,139.6878,139.4299,139.4681,7698.0
2024-02-29 11:35:00,146.03,146.08,145.41,145.43,12974.0,139.4681,139.5159,138.876,138.8951,12974.0
2024-02-29 11:40:00,145.38,145.43,145.16,145.37,18737.0,138.8473,138.8951,138.6372,138.8378,18737.0
2024-02-29 11:45:00,145.31,145.62,145.25,145.6,25627.0,138.7805,139.0765,138.7231,139.0574,25627.0
2024-02-29 11:50:00,145.61,145.81,145.47,145.52,46533.0,139.067,139.258,138.9333,138.981,46533.0
2024-02-29 11:55:00,145.53,145.6,145.38,145.55,8296.0,138.9906,139.0574,138.8473,139.0097,8296.0
2024-02-29 12:00:00,145.55,145.74,145.47,145.54,10170.0,139.0097,139.1911,138.9333,139.0001,10170.0
2024-02-29 12:05:00,145.52,145.67,145.43,145.44,4059.0,138.981,139.1243,138.8951,138.9046,4059.0
2024-02-29 12:10:00,145.39,145.54,145.28,145.44,9532.0,138.8569,139.0001,138.7518,138.9046,9532.0
2024-02-29 12:15:00,145.44,145.71,145.43,145.71,5888.0,138.9046,139.1625,138.8951,139.1625,5888.0
2024-02-29 12:20:00,145.69,145.91,145.68,145.87,4733.0,139.1434,139.3535,139.1338,139.3153,4733.0
2024-02-29 12:25:00,145.87,146.11,145.74,146.11,11681.0,139.3153,139.5445,139.1911,139.5445,11681.0
2024-02-29 12:30:00,146.07,146.14,145.9,146.01,7160.0,139.5063,139.5732,139.3439,139.449,7160.0
2024-02-29 12:35:00,146.0,146.23,145.93,146.2,8287.0,139.4394,139.6591,139.3726,139.6305,8287.0
2024-02-29 12:40:00,146.23,146.34,146.16,146.26,6812.0,139.6591,139.7642,139.5923,139.6878,6812.0
2024-02-29 12:45:00,146.22,146.43,146.21,146.35,10683.0,139.6496,139.8501,139.64,139.7737,10683.0
2024-02-29 12:50:00,146.38,146.46,146.28,146.46,4278.0,139.8024,139.8788,139.7069,139.8788,4278.0
2024-02-29 12:55:00,146.42,146.51,146.33,146.4,7095.0,139.8406,139.9265,139.7546,139.8215,7095.0
2024-02-29 13:00:00,146.41,146.41,146.19,146.23,12750.0,139.831,139.831,139.6209,139.6591,12750.0
2024-02-29 13:05:00,146.26,146.35,145.94,145.94,14476.0,139.6878,139.7737,139.3821,139.3821,14476.0
2024-02-29 13:10:00,145.99,146.02,145.91,146.0,6968.0,139.4299,139.4585,139.3535,139.4394,6968.0
2024-02-29 13:15:00,145.92,146.01,145.88,146.0,3973.0,139.363,139.449,139.3248,139.4394,3973.0
2024-02-29 13:20:00,145.99,146.0,145.74,145.78,4607.0,139.4299,139.4394,139.1911,139.2293,4607.0
2024-02-29 13:25:00,145.76,146.02,145.74,145.98,16336.0,139.2102,139.4585,139.1911,139.4203,16336.0
2024-02-29 13:30:00,145.97,146.23,145.93,146.14,13586.0,139.4108,139.6591,139.3726,139.5732,13586.0
2024-02-29 13:35:00,146.13,146.29,146.1,146.23,8599.0,139.5636,139.7164,139.535,139.6591,8599.0
2024-02-29 13:40:00,146.12,146.2,146.0,146.13,6631.0,139.5541,139.6305,139.4394,139.5636,6631.0
2024-02-29 13:45:00,146.06,146.33,146.06,146.33,9649.0,139.4968,139.7546,139.4968,139.7546,9649.0
2024-02-29 13:50:00,146.3,146.46,146.28,146.44,2861.0,139.726,139.8788,139.7069,139.8597,2861.0
2024-02-29 13:55:00,146.48,146.54,146.36,146.5,7786.0,139.8979,139.9552,139.7833,139.917,7786.0
2024-02-29 14:00:00,146.51,146.59,146.46,146.5,4330.0,139.9265,140.0029,139.8788,139.917,4330.0
2024-02-29 14:05:00,146.51,146.53,146.12,146.13,25207.0,139.9265,139.9456,139.5541,139.5636,25207.0
2024-02-29 14:10:00,146.13,146.38,146.13,146.18,8789.0,139.5636,139.8024,139.5636,139.6114,8789.0
2024-02-29 14:15:00,146.19,146.31,146.05,146.26,5789.0,139.6209,139.7355,139.4872,139.6878,5789.0
2024-02-29 14:20:00,146.25,146.46,146.22,146.42,13499.0,139.6782,139.8788,139.6496,139.8406,13499.0
2024-02-29 14:25:00,146.39,146.67,146.35,146.46,18734.0,139.8119,140.0793,139.7737,139.8788,18734.0
2024-02-29 14:30:00,146.47,146.58,146.41,146.58,6800.0,139.8883,139.9934,139.831,139.9934,6800.0
2024-02-29 14:35:00,146.63,146.68,146.31,146.33,19535.0,140.0411,140.0889,139.7355,139.7546,19535.0
2024-02-29 14:40:00,146.33,146.34,146.08,146.09,11668.0,139.7546,139.7642,139.5159,139.5254,11668.0
2024-02-29 14:45:00,146.06,146.06,145.77,145.77,8985.0,139.4968,139.4968,139.2198,139.2198,8985.0
2024-02-29 14:50:00,145.76,145.81,145.68,145.72,11434.0,139.2102,139.258,139.1338,139.172,11434.0
2024-02-29 14:55:00,145.72,145.86,145.64,145.81,10940.0,139.172,139.3057,139.0956,139.258,10940.0
2024-02-29 15:00:00,145.83,146.02,145.79,145.93,18691.0,139.2771,139.4585,139.2389,139.3726,18691.0
2024-02-29 15:05:00,145.94,145.99,145.87,145.94,19673.0,139.3821,139.4299,139.3153,139.3821,19673.0
2024-02-29 15:10:00,145.95,146.09,145.81,145.81,13820.0,139.3917,139.5254,139.258,139.258,13820.0
2024-02-29 15:15:00,145.81,145.92,145.75,145.92,8673.0,139.258,139.363,139.2007,139.363,8673.0
2024-02-29 15:20:00,145.9,146.08,145.9,145.97,31424.0,139.3439,139.5159,139.3439,139.4108,31424.0
2024-02-29 15:25:00,145.94,146.05,145.72,145.75,22716.0,139.3821,139.4872,139.172,139.2007,22716.0
2024-02-29 15:30:00,145.74,145.94,145.74,145.92,23028.0,139.1911,139.3821,139.1911,139.363,23028.0
2024-02-29 15:35:00,145.9,146.03,145.85,146.03,29555.0,139.3439,139.4681,139.2962,139.4681,29555.0
2024-02-29 15:40:00,146.05,146.12,145.86,145.92,31312.0,139.4872,139.5541,139.3057,139.363,31312.0
2024-02-29 15:45:00,145.92,146.62,145.8,146.62,34249.0,139.363,140.0316,139.2484,140.0316,34249.0
2024-02-29 15:50:00,146.55,146.71,146.28,146.6,64880.0,139.9647,140.1175,139.7069,140.0125,64880.0
2024-02-29 15:55:00,146.58,147.03,146.51,146.52,224422.0,139.9934,140.4232,139.9265,139.9361,224422.0
2024-03-01 09:30:00,146.53,147.23,146.18,147.0,36281.0,139.9456,140.6142,139.6114,140.3945,36281.0
2024-03-01 09:35:00,146.85,147.45,146.49,146.49,12785.0,140.2513,140.8243,139.9074,139.9074,12785.0
2024-03-01 09:40:00,146.4,146.74,146.35,146.62,10686.0,139.8215,140.1462,139.7737,140.0316,10686.0
2024-03-01 09:45:00,146.6,147.41,146.48,147.37,10318.0,140.0125,140.7861,139.8979,140.7479,10318.0
2024-03-01 09:50:00,147.33,147.65,147.3,147.39,16145.0,140.7097,141.0153,140.681,140.767,16145.0
2024-03-01 09:55:00,147.51,148.05,147.49,148.05,19662.0,140.8816,141.3973,140.8625,141.3973,19662.0
2024-03-01 10:00:00,148.07,148.49,147.98,148.25,28779.0,141.4164,141.8176,141.3305,141.5883,28779.0
2024-03-01 10:05:00,148.38,149.13,148.34,148.96,17390.0,141.7125,142.4288,141.6743,142.2664,17390.0
2024-03-01 10:10:00,148.92,149.39,148.89,149.36,43416.0,142.2282,142.6771,142.1996,142.6485,43416.0
2024-03-01 10:15:00,149.3,149.71,149.3,149.46,19973.0,142.5912,142.9827,142.5912,142.744,19973.0
2024-03-01 10:20:00,149.43,150.19,149.42,150.12,64025.0,142.7153,143.4412,142.7058,143.3743,64025.0
2024-03-01 10:25:00,150.18,150.21,149.86,150.06,26328.0,143.4316,143.4603,143.126,143.317,26328.0
2024-03-01 10:30:00,150.06,150.12,149.73,149.84,27193.0,143.317,143.3743,143.0018,143.1069,27193.0
2024-03-01 10:35:00,149.8,149.84,149.25,149.25,13471.0,143.0687,143.1069,142.5434,142.5434,13471.0
2024-03-01 10:40:00,149.23,149.27,149.07,149.22,15247.0,142.5243,142.5625,142.3715,142.5148,15247.0
2024-03-01 10:45:00,149.22,149.45,149.22,149.22,8485.0,142.5148,142.7344,142.5148,142.5148,8485.0
2024-03-01 10:50:00,149.28,149.62,149.28,149.61,47654.0,142.5721,142.8968,142.5721,142.8872,47654.0
2024-03-01 10:55:00,149.56,149.85,149.44,149.77,27106.0,142.8395,143.1164,142.7249,143.04,27106.0
2024-03-01 11:00:00,149.79,150.1,149.79,150.05,10760.0,143.0591,143.3552,143.0591,143.3075,10760.0
2024-03-01 11:05:00,150.02,150.15,149.84,150.06,18923.0,143.2788,143.403,143.1069,143.317,18923.0
2024-03-01 11:10:00,150.02,150.08,149.88,149.93,8315.0,143.2788,143.3361,143.1451,143.1929,8315.0
2024-03-01 11:15:00,149.9,150.08,149.84,149.89,11285.0,143.1642,143.3361,143.1069,143.1546,11285.0
2024-03-01 11:20:00,149.89,150.17,149.89,150.17,12815.0,143.1546,143.4221,143.1546,143.4221,12815.0
2024-03-01 11:25:00,150.17,150.24,149.95,149.95,10502.0,143.4221,143.4889,143.212,143.212,10502.0
2024-03-01 11:30:00,149.9,149.93,149.58,149.59,22362.0,143.1642,143.1929,142.8586,142.8681,22362.0
2024-03-01 11:35:00,149.59,149.76,149.39,149.76,39817.0,142.8681,143.0305,142.6771,143.0305,39817.0
2024-03-01 11:40:00,149.79,149.81,149.65,149.72,12483.0,143.0591,143.0782,142.9254,142.9923,12483.0
2024-03-01 11:45:00,149.72,149.82,149.63,149.67,17841.0,142.9923,143.0878,142.9063,142.9445,17841.0
2024-03-01 11:50:00,149.67,149.71,149.38,149.43,11991.0,142.9445,142.9827,142.6676,142.7153,11991.0
2024-03-01 11:55:00,149.43,149.49,149.13,149.17,13470.0,142.7153,142.7726,142.4288,142.467,13470.0
2024-03-01 12:00:00,149.18,149.21,149.01,149.01,25528.0,142.4766,142.5052,142.3142,142.3142,25528.0
2024-03-01 12:05:00,149.02,149.07,148.9,148.93,11279.0,142.3237,142.3715,142.2091,142.2378,11279.0
2024-03-01 12:10:00,148.95,149.02,148.87,148.87,12304.0,142.2569,142.3237,142.1805,142.1805,12304.0
2024-03-01 12:15:00,148.84,148.88,148.66,148.7,14980.0,142.1518,142.19,141.9799,142.0181,14980.0
2024-03-01 12:20:00,148.72,148.78,148.47,148.72,33109.0,142.0372,142.0945,141.7985,142.0372,33109.0
2024-03-01 12:25:00,148.71,148.84,148.55,148.67,21705.0,142.0277,142.1518,141.8749,141.9895,21705.0
2024-03-01 12:30:00,148.65,148.68,148.43,148.43,25439.0,141.9704,141.999,141.7603,141.7603,25439.0
2024-03-01 12:35:00,148.43,148.43,148.08,148.18,17772.0,141.7603,141.7603,141.426,141.5215,17772.0
2024-03-01 12:40:00,148.2,148.37,148.15,148.19,9776.0,141.5406,141.703,141.4928,141.531,9776.0
2024-03-01 12:45:00,148.21,148.21,147.99,147.99,16301.0,141.5501,141.5501,141.34,141.34,16301.0
2024-03-01 12:50:00,147.99,148.58,147.99,148.58,19124.0,141.34,141.9035,141.34,141.9035,19124.0
2024-03-01 12:55:00,148.55,148.75,148.51,148.59,13271.0,141.8749,142.0659,141.8367,141.9131,13271.0
2024-03-01 13:00:00,148.56,148.94,148.52,148.94,5750.0,141.8844,142.2473,141.8462,142.2473,5750.0
2024-03-01 13:05:00,148.92,148.98,148.77,148.88,6368.0,142.2282,142.2855,142.085,142.19,6368.0
2024-03-01 13:10:00,148.89,148.98,148.82,148.82,4739.0,142.1996,142.2855,142.1327,142.1327,4739.0
2024-03-01 13:15:00,148.89,148.94,148.68,148.8,9119.0,142.1996,142.2473,141.999,142.1136,9119.0
2024-03-01 13:20:00,148.83,149.18,148.82,149.06,10606.0,142.1423,142.4766,142.1327,142.3619,10606.0
2024-03-01 13:25:00,149.1,149.35,149.1,149.33,8487.0,142.4001,142.6389,142.4001,142.6198,8487.0
2024-03-01 13:30:00,149.35,149.39,149.26,149.39,5228.0,142.6389,142.6771,142.553,142.6771,5228.0
2024-03-01 13:35:00,149.38,149.41,149.25,149.41,6353.0,142.6676,142.6962,142.5434,142.6962,6353.0
2024-03-01 13:40:00,149.43,149.49,149.41,149.46,7866.0,142.7153,142.7726,142.6962,142.744,7866.0
2024-03-01 13:45:00,149.47,149.69,149.47,149.62,8544.0,142.7535,142.9636,142.7535,142.8968,8544.0
2024-03-01 13:50:00,149.63,149.71,149.54,149.65,4230.0,142.9063,142.9827,142.8204,142.9254,4230.0
2024-03-01 13:55:00,149.65,149.88,149.65,149.88,3876.0,142.9254,143.1451,142.9254,143.1451,3876.0
2024-03-01 14:00:00,149.91,149.99,149.81,149.86,5221.0,143.1738,143.2502,143.0782,143.126,5221.0
2024-03-01 14:05:00,149.83,149.97,149.81,149.86,16225.0,143.0973,143.2311,143.0782,143.126,16225.0
2024-03-01 14:10:00,149.91,150.0,149.88,149.98,10668.0,143.1738,143.2597,143.1451,143.2406,10668.0
2024-03-01 14:15:00,149.97,150.03,149.8,149.88,7581.0,143.2311,143.2884,143.0687,143.1451,7581.0
2024-03-01 14:20:00,149.83,149.84,149.56,149.68,5808.0,143.0973,143.1069,142.8395,142.9541,5808.0
2024-03-01 14:25:00,149.69,149.83,149.67,149.8,11749.0,142.9636,143.0973,142.9445,143.0687,11749.0
2024-03-01 14:30:00,149.83,150.02,149.83,150.02,8480.0,143.0973,143.2788,143.0973,143.2788,8480.0
2024-03-01 14:35:00,150.06,150.2,150.03,150.19,3789.0,143.317,143.4507,143.2884,143.4412,3789.0
2024-03-01 14:40:00,150.16,150.23,150.09,150.09,7339.0,143.4125,143.4794,143.3457,143.3457,7339.0
2024-03-01 14:45:00,150.09,150.1,149.9,149.91,8587.0,143.3457,143.3552,143.1642,143.1738,8587.0
2024-03-01 14:50:00,149.92,150.18,149.92,150.18,6219.0,143.1833,143.4316,143.1833,143.4316,6219.0
2024-03-01 14:55:00,150.16,150.21,150.1,150.14,11550.0,143.4125,143.4603,143.3552,143.3934,11550.0
2024-03-01 15:00:00,150.13,150.2,149.86,149.89,9155.0,143.3839,143.4507,143.126,143.1546,9155.0
2024-03-01 15:05:00,149.91,149.95,149.67,149.78,12189.0,143.1738,143.212,142.9445,143.0496,12189.0
2024-03-01 15:10:00,149.77,149.86,149.61,149.86,13346.0,143.04,143.126,142.8872,143.126,13346.0
2024-03-01 15:15:00,149.86,149.87,149.44,149.45,23595.0,143.126,143.1355,142.7249,142.7344,23595.0
2024-03-01 15:20:00,149.45,149.71,149.45,149.61,25345.0,142.7344,142.9827,142.7344,142.8872,25345.0
2024-03-01 15:25:00,149.64,150.16,149.64,150.16,12997.0,142.9159,143.4125,142.9159,143.4125,12997.0
2024-03-01 15:30:00,150.21,150.37,150.13,150.26,9788.0,143.4603,143.6131,143.3839,143.508,9788.0
2024-03-01 15:35:00,150.25,150.32,150.0,150.32,16124.0,143.4985,143.5653,143.2597,143.5653,16124.0
2024-03-01 15:40:00,150.3,150.34,150.07,150.08,11203.0,143.5462,143.5844,143.3266,143.3361,11203.0
2024-03-01 15:45:00,150.04,150.42,149.97,150.31,29128.0,143.2979,143.6608,143.2311,143.5558,29128.0
2024-03-01 15:50:00,150.33,150.45,150.2,150.3,32450.0,143.5749,143.6895,143.4507,143.5462,32450.0
2024-03-01 15:55:00,150.36,150.66,150.36,150.58,84002.0,143.6035,143.89,143.6035,143.8136,84002.0
2024-03-04 09:30:00,150.84,151.99,150.75,151.12,33643.0,144.062,145.1603,143.976,144.3294,33643.0
2024-03-04 09:35:00,150.84,151.38,150.73,150.87,21572.0,144.062,144.5777,143.9569,144.0906,21572.0
2024-03-04 09:40:00,150.73,151.33,150.64,150.7,30395.0,143.9569,144.5299,143.8709,143.9283,30395.0
2024-03-04 09:45:00,150.62,151.97,150.6,151.88,30275.0,143.8518,145.1412,143.8327,145.0552,30275.0
2024-03-04 09:50:00,151.78,151.9,150.91,151.01,8653.0,144.9597,145.0743,144.1288,144.2243,8653.0
2024-03-04 09:55:00,151.14,151.46,150.95,151.16,16379.0,144.3485,144.6541,144.167,144.3676,16379.0
2024-03-04 10:00:00,151.09,151.1,150.28,150.47,16931.0,144.3007,144.3103,143.5271,143.7086,16931.0
2024-03-04 10:05:00,150.42,151.19,150.42,151.19,9826.0,143.6608,144.3962,143.6608,144.3962,9826.0
2024-03-04 10:10:00,151.09,151.32,151.07,151.16,13524.0,144.3007,144.5204,144.2816,144.3676,13524.0
2024-03-04 10:15:00,151.16,151.91,151.05,151.91,13207.0,144.3676,145.0839,144.2625,145.0839,13207.0
2024-03-04 10:20:00,151.83,151.83,151.37,151.39,19289.0,145.0075,145.0075,144.5681,144.5872,19289.0
2024-03-04 10:25:00,151.44,151.55,151.38,151.55,5807.0,144.635,144.7401,144.5777,144.7401,5807.0
2024-03-04 10:30:00,151.66,151.66,151.2,151.49,11946.0,144.8451,144.8451,144.4058,144.6828,11946.0
2024-03-04 10:35:00,151.54,151.83,151.41,151.78,10562.0,144.7305,145.0075,144.6063,144.9597,10562.0
2024-03-04 10:40:00,151.89,151.89,151.53,151.74,9082.0,145.0648,145.0648,144.721,144.9215,9082.0
2024-03-04 10:45:00,151.7,151.75,151.43,151.75,9004.0,144.8833,144.9311,144.6254,144.9311,9004.0
2024-03-04 10:50:00,151.8,151.9,151.68,151.75,11311.0,144.9788,145.0743,144.8642,144.9311,11311.0
2024-03-04 10:55:00,151.75,151.75,151.53,151.59,5734.0,144.9311,144.9311,144.721,144.7783,5734.0
2024-03-04 11:00:00,151.62,151.68,151.47,151.52,6317.0,144.8069,144.8642,144.6637,144.7114,6317.0
2024-03-04 11:05:00,151.52,151.73,151.48,151.69,10120.0,144.7114,144.912,144.6732,144.8738,10120.0
2024-03-04 11:10:00,151.75,151.91,151.73,151.81,6381.0,144.9311,145.0839,144.912,144.9884,6381.0
2024-03-04 11:15:00,151.89,152.32,151.84,152.31,16513.0,145.0648,145.4755,145.017,145.4659,16513.0
2024-03-04 11:20:00,152.32,152.36,152.11,152.12,14700.0,145.4755,145.5137,145.2749,145.2844,14700.0
2024-03-04 11:25:00,152.17,152.38,152.08,152.32,16025.0,145.3322,145.5328,145.2462,145.4755,16025.0
2024-03-04 11:30:00,152.31,152.38,152.25,152.3,8500.0,145.4659,145.5328,145.4086,145.4564,8500.0
2024-03-04 11:35:00,152.33,152.34,152.07,152.27,9600.0,145.485,145.4946,145.2367,145.4277,9600.0
2024-03-04 11:40:00,152.21,152.24,152.05,152.06,6562.0,145.3704,145.3991,145.2176,145.2271,6562.0
2024-03-04 11:45:00,152.04,152.23,152.02,152.02,13165.0,145.208,145.3895,145.1889,145.1889,13165.0
2024-03-04 11:50:00,152.0,152.35,151.97,152.26,21175.0,145.1698,145.5041,145.1412,145.4182,21175.0
2024-03-04 11:55:00,152.31,152.49,152.17,152.21,12031.0,145.4659,145.6378,145.3322,145.3704,12031.0
2024-03-04 12:00:00,152.21,152.55,152.21,152.43,15811.0,145.3704,145.6951,145.3704,145.5805,15811.0
2024-03-04 12:05:00,152.46,152.56,152.26,152.37,15093.0,145.6092,145.7047,145.4182,145.5232,15093.0
2024-03-04 12:10:00,152.42,152.74,152.39,152.73,9355.0,145.571,145.8766,145.5423,145.867,9355.0
2024-03-04 12:15:00,152.79,152.95,152.73,152.8,12468.0,145.9243,146.0771,145.867,145.9339,12468.0
2024-03-04 12:20:00,152.77,152.84,152.7,152.74,6424.0,145.9052,145.9721,145.8384,145.8766,6424.0
2024-03-04 12:25:00,152.79,153.07,152.78,153.07,7648.0,145.9243,146.1918,145.9148,146.1918,7648.0
2024-03-04 12:30:00,153.11,153.11,152.84,152.99,4923.0,146.23,146.23,145.9721,146.1153,4923.0
2024-03-04 12:35:00,153.03,153.22,152.89,153.12,20261.0,146.1536,146.335,146.0198,146.2395,20261.0
2024-03-04 12:40:00,153.06,153.15,152.81,152.81,10925.0,146.1822,146.2682,145.9434,145.9434,10925.0
2024-03-04 12:45:00,152.81,152.84,152.67,152.71,11111.0,145.9434,145.9721,145.8097,145.8479,11111.0
2024-03-04 12:50:00,152.7,152.84,152.68,152.78,7952.0,145.8384,145.9721,145.8193,145.9148,7952.0
2024-03-04 12:55:00,152.76,152.81,152.66,152.79,7545.0,145.8957,145.9434,145.8002,145.9243,7545.0
2024-03-04 13:00:00,152.84,152.92,152.65,152.73,10540.0,145.9721,146.0485,145.7906,145.867,10540.0
2024-03-04 13:05:00,152.71,153.0,152.71,152.92,10156.0,145.8479,146.1249,145.8479,146.0485,10156.0
2024-03-04 13:10:00,152.9,153.16,152.87,153.15,10814.0,146.0294,146.2777,146.0007,146.2682,10814.0
2024-03-04 13:15:00,153.15,153.37,153.15,153.24,7153.0,146.2682,146.4783,146.2682,146.3541,7153.0
2024-03-04 13:20:00,153.25,153.25,152.87,152.87,7877.0,146.3637,146.3637,146.0007,146.0007,7877.0
2024-03-04 13:25:00,152.87,152.92,152.71,152.82,17232.0,146.0007,146.0485,145.8479,145.953,17232.0
2024-03-04 13:30:00,152.82,152.82,152.57,152.8,6874.0,145.953,145.953,145.7142,145.9339,6874.0
2024-03-04 13:35:00,152.78,152.9,152.68,152.82,6860.0,145.9148,146.0294,145.8193,145.953,6860.0
2024-03-04 13:40:00,152.79,152.85,152.73,152.78,15571.0,145.9243,145.9816,145.867,145.9148,15571.0
2024-03-04 13:45:00,152.77,152.88,152.63,152.65,5521.0,145.9052,146.0103,145.7715,145.7906,5521.0
2024-03-04 13:50:00,152.63,152.85,152.63,152.82,10752.0,145.7715,145.9816,145.7715,145.953,10752.0
2024-03-04 13:55:00,152.81,152.95,152.78,152.9,11246.0,145.9434,146.0771,145.9148,146.0294,11246.0
2024-03-04 14:00:00,152.88,153.05,152.88,152.91,13055.0,146.0103,146.1727,146.0103,146.0389,13055.0
2024-03-04 14:05:00,152.89,152.97,152.77,152.83,9311.0,146.0198,146.0962,145.9052,145.9625,9311.0
2024-03-04 14:10:00,152.86,152.86,152.69,152.72,8216.0,145.9912,145.9912,145.8288,145.8575,8216.0
2024-03-04 14:15:00,152.72,152.96,152.69,152.87,17381.0,145.8575,146.0867,145.8288,146.0007,17381.0
2024-03-04 14:20:00,152.85,153.25,152.84,153.13,24095.0,145.9816,146.3637,145.9721,146.2491,24095.0
2024-03-04 14:25:00,153.13,153.13,153.04,153.13,8285.0,146.2491,146.2491,146.1631,146.2491,8285.0
2024-03-04 14:30:00,153.12,153.22,153.04,153.17,8708.0,146.2395,146.335,146.1631,146.2873,8708.0
2024-03-04 14:35:00,153.24,153.68,153.22,153.68,15847.0,146.3541,146.7743,146.335,146.7743,15847.0
2024-03-04 14:40:00,153.73,153.74,153.48,153.48,11801.0,146.8221,146.8316,146.5833,146.5833,11801.0
2024-03-04 14:45:00,153.51,153.68,153.48,153.65,9048.0,146.612,146.7743,146.5833,146.7457,9048.0
2024-03-04 14:50:00,153.59,153.72,153.5,153.5,9706.0,146.6884,146.8125,146.6024,146.6024,9706.0
2024-03-04 14:55:00,153.5,153.59,153.3,153.51,9852.0,146.6024,146.6884,146.4114,146.612,9852.0
2024-03-04 15:00:00,153.54,153.59,153.3,153.38,11574.0,146.6406,146.6884,146.4114,146.4878,11574.0
2024-03-04 15:05:00,153.36,153.54,153.34,153.51,12455.0,146.4687,146.6406,146.4496,146.612,12455.0
2024-03-04 15:10:00,153.49,153.61,153.46,153.56,13453.0,146.5929,146.7075,146.5642,146.6597,13453.0
2024-03-04 15:15:00,153.56,153.64,153.46,153.54,16334.0,146.6597,146.7361,146.5642,146.6406,16334.0
2024-03-04 15:20:00,153.54,153.57,153.4,153.47,17594.0,146.6406,146.6693,146.5069,146.5738,17594.0
2024-03-04 15:25:00,153.5,153.74,153.46,153.56,17347.0,146.6024,146.8316,146.5642,146.6597,17347.0
2024-03-04 15:30:00,153.57,153.69,153.43,153.43,22342.0,146.6693,146.7839,146.5356,146.5356,22342.0
2024-03-04 15:35:00,153.37,153.57,153.31,153.49,19858.0,146.4783,146.6693,146.421,146.5929,19858.0
2024-03-04 15:40:00,153.49,153.71,153.49,153.5,23963.0,146.5929,146.803,146.5929,146.6024,23963.0
2024-03-04 15:45:00,153.5,153.61,153.29,153.49,35322.0,146.6024,146.7075,146.4019,146.5929,35322.0
2024-03-04 15:50:00,153.52,153.86,153.48,153.77,51774.0,146.6215,146.9463,146.5833,146.8603,51774.0
2024-03-04 15:55:00,153.8,154.0,153.58,153.7,101715.0,146.889,147.08,146.6788,146.7934,101715.0
2024-03-05 09:30:00,153.0,154.07,152.78,154.07,24569.0,146.1249,147.1468,145.9148,147.1468,24569.0
2024-03-05 09:35:00,154.03,154.03,153.65,153.9,24536.0,147.1086,147.1086,146.7457,146.9845,24536.0
2024-03-05 09:40:00,153.89,153.96,153.49,153.5,36914.0,146.9749,147.0418,146.5929,146.6024,36914.0
2024-03-05 09:45:00,153.42,153.72,153.05,153.37,46365.0,146.526,146.8125,146.1727,146.4783,46365.0
2024-03-05 09:50:00,153.47,153.73,153.31,153.47,4848.0,146.5738,146.8221,146.421,146.5738,4848.0
2024-03-05 09:55:00,153.5,153.63,153.31,153.61,5195.0,146.6024,146.7266,146.421,146.7075,5195.0
2024-03-05 10:00:00,153.65,153.78,153.6,153.61,10526.0,146.7457,146.8699,146.6979,146.7075,10526.0
2024-03-05 10:05:00,153.59,154.18,153.56,154.03,7556.0,146.6884,147.2519,146.6597,147.1086,7556.0
2024-03-05 10:10:00,153.99,153.99,153.57,153.6,17435.0,147.0704,147.0704,146.6693,146.6979,17435.0
2024-03-05 10:15:00,153.66,153.7,152.59,152.81,21559.0,146.7552,146.7934,145.7333,145.9434,21559.0
2024-03-05 10:20:00,152.73,152.87,152.61,152.77,5942.0,145.867,146.0007,145.7524,145.9052,5942.0
2024-03-05 10:25:00,152.69,152.73,152.49,152.67,4488.0,145.8288,145.867,145.6378,145.8097,4488.0
2024-03-05 10:30:00,152.66,152.66,151.85,151.99,16833.0,145.8002,145.8002,145.0266,145.1603,16833.0
2024-03-05 10:35:00,151.89,151.92,151.29,151.43,37492.0,145.0648,145.0934,144.4917,144.6254,37492.0
2024-03-05 10:40:00,151.44,151.67,151.12,151.29,20394.0,144.635,144.8547,144.3294,144.4917,20394.0
2024-03-05 10:45:00,151.22,151.27,150.92,151.15,11788.0,144.4249,144.4726,144.1384,144.358,11788.0
2024-03-05 10:50:00,151.15,151.29,150.92,151.15,5091.0,144.358,144.4917,144.1384,144.358,5091.0
2024-03-05 10:55:00,151.19,151.21,151.01,151.03,3047.0,144.3962,144.4153,144.2243,144.2434,3047.0
2024-03-05 11:00:00,151.0,151.06,150.78,150.78,5101.0,144.2148,144.2721,144.0047,144.0047,5101.0
2024-03-05 11:05:00,150.7,150.94,150.68,150.68,7617.0,143.9283,144.1575,143.9091,143.9091,7617.0
2024-03-05 11:10:00,150.61,150.61,150.23,150.32,5919.0,143.8423,143.8423,143.4794,143.5653,5919.0
2024-03-05 11:15:00,150.28,150.43,150.05,150.42,9081.0,143.5271,143.6704,143.3075,143.6608,9081.0
2024-03-05 11:20:00,150.5,150.6,150.47,150.53,6129.0,143.7372,143.8327,143.7086,143.7659,6129.0
2024-03-05 11:25:00,150.53,150.85,150.48,150.85,8376.0,143.7659,144.0715,143.7181,144.0715,8376.0
2024-03-05 11:30:00,150.79,150.99,150.72,150.84,8340.0,144.0142,144.2052,143.9474,144.062,8340.0
2024-03-05 11:35:00,150.8,150.8,150.55,150.61,3557.0,144.0238,144.0238,143.785,143.8423,3557.0
2024-03-05 11:40:00,150.58,150.63,150.09,150.28,11976.0,143.8136,143.8614,143.3457,143.5271,11976.0
2024-03-05 11:45:00,150.28,150.41,150.17,150.29,14270.0,143.5271,143.6513,143.4221,143.5367,14270.0
2024-03-05 11:50:00,150.23,150.35,150.08,150.31,9209.0,143.4794,143.594,143.3361,143.5558,9209.0
2024-03-05 11:55:00,150.28,150.89,150.08,150.69,17900.0,143.5271,144.1097,143.3361,143.9187,17900.0
2024-03-05 12:00:00,150.7,150.75,150.56,150.68,7853.0,143.9283,143.976,143.7945,143.9091,7853.0
2024-03-05 12:05:00,150.69,150.7,150.46,150.57,4563.0,143.9187,143.9283,143.699,143.8041,4563.0
2024-03-05 12:10:00,150.61,150.68,150.49,150.59,6320.0,143.8423,143.9091,143.7277,143.8232,6320.0
2024-03-05 12:15:00,150.57,150.69,150.37,150.52,5750.0,143.8041,143.9187,143.6131,143.7563,5750.0
2024-03-05 12:20:00,150.52,150.52,150.21,150.34,4145.0,143.7563,143.7563,143.4603,143.5844,4145.0
2024-03-05 12:25:00,150.3,150.43,150.21,150.21,4528.0,143.5462,143.6704,143.4603,143.4603,4528.0
2024-03-05 12:30:00,150.25,150.26,150.11,150.25,3119.0,143.4985,143.508,143.3648,143.4985,3119.0
2024-03-05 12:35:00,150.3,150.34,150.18,150.18,2599.0,143.5462,143.5844,143.4316,143.4316,2599.0
2024-03-05 12:40:00,150.06,150.3,150.05,150.22,6448.0,143.317,143.5462,143.3075,143.4698,6448.0
2024-03-05 12:45:00,150.22,150.27,150.05,150.05,5815.0,143.4698,143.5176,143.3075,143.3075,5815.0
2024-03-05 12:50:00,150.05,150.19,150.0,150.13,10221.0,143.3075,143.4412,143.2597,143.3839,10221.0
2024-03-05 12:55:00,150.13,150.36,150.13,150.32,6566.0,143.3839,143.6035,143.3839,143.5653,6566.0
2024-03-05 13:00:00,150.34,150.34,150.02,150.12,6745.0,143.5844,143.5844,143.2788,143.3743,6745.0
2024-03-05 13:05:00,150.11,150.3,149.97,150.27,11091.0,143.3648,143.5462,143.2311,143.5176,11091.0
2024-03-05 13:10:00,150.25,150.25,150.14,150.14,4195.0,143.4985,143.4985,143.3934,143.3934,4195.0
2024-03-05 13:15:00,150.18,150.29,150.11,150.11,12148.0,143.4316,143.5367,143.3648,143.3648,12148.0
2024-03-05 13:20:00,150.11,150.14,150.01,150.06,6339.0,143.3648,143.3934,143.2693,143.317,6339.0
2024-03-05 13:25:00,150.03,150.09,150.0,150.05,6882.0,143.2884,143.3457,143.2597,143.3075,6882.0
2024-03-05 13:30:00,150.06,150.1,149.95,149.97,6021.0,143.317,143.3552,143.212,143.2311,6021.0
2024-03-05 13:35:00,149.97,150.01,149.79,149.81,5405.0,143.2311,143.2693,143.0591,143.0782,5405.0
2024-03-05 13:40:00,149.8,149.82,149.7,149.7,2942.0,143.0687,143.0878,142.9732,142.9732,2942.0
2024-03-05 13:45:00,149.63,149.73,149.6,149.71,4833.0,142.9063,143.0018,142.8777,142.9827,4833.0
2024-03-05 13:50:00,149.7,149.83,149.7,149.79,4384.0,142.9732,143.0973,142.9732,143.0591,4384.0
2024-03-05 13:55:00,149.74,149.84,149.63,149.65,2470.0,143.0114,143.1069,142.9063,142.9254,2470.0
2024-03-05 14:00:00,149.57,149.62,149.38,149.39,3891.0,142.849,142.8968,142.6676,142.6771,3891.0
2024-03-05 14:05:00,149.34,149.53,149.32,149.44,4561.0,142.6294,142.8108,142.6103,142.7249,4561.0
2024-03-05 14:10:00,149.44,149.66,149.43,149.58,7890.0,142.7249,142.935,142.7153,142.8586,7890.0
2024-03-05 14:15:00,149.56,149.68,149.31,149.31,5126.0,142.8395,142.9541,142.6007,142.6007,5126.0
2024-03-05 14:20:00,149.32,149.43,149.3,149.36,9054.0,142.6103,142.7153,142.5912,142.6485,9054.0
2024-03-05 14:25:00,149.4,149.57,149.28,149.53,9311.0,142.6867,142.849,142.5721,142.8108,9311.0
2024-03-05 14:30:00,149.5,149.53,149.37,149.37,6936.0,142.7822,142.8108,142.658,142.658,6936.0
2024-03-05 14:35:00,149.37,149.37,149.22,149.29,5821.0,142.658,142.658,142.5148,142.5816,5821.0
2024-03-05 14:40:00,149.29,149.37,149.14,149.14,5948.0,142.5816,142.658,142.4384,142.4384,5948.0
2024-03-05 14:45:00,149.09,149.1,148.87,148.94,7298.0,142.3906,142.4001,142.1805,142.2473,7298.0
2024-03-05 14:50:00,148.93,149.2,148.93,149.16,7928.0,142.2378,142.4957,142.2378,142.4575,7928.0
2024-03-05 14:55:00,149.15,149.31,149.15,149.25,5410.0,142.4479,142.6007,142.4479,142.5434,5410.0
2024-03-05 15:00:00,149.27,149.28,149.06,149.28,4601.0,142.5625,142.5721,142.3619,142.5721,4601.0
2024-03-05 15:05:00,149.32,149.33,149.17,149.17,4370.0,142.6103,142.6198,142.467,142.467,4370.0
2024-03-05 15:10:00,149.2,149.34,149.02,149.02,11525.0,142.4957,142.6294,142.3237,142.3237,11525.0
2024-03-05 15:15:00,149.02,149.3,148.99,149.15,8577.0,142.3237,142.5912,142.2951,142.4479,8577.0
2024-03-05 15:20:00,149.09,149.3,149.09,149.25,11809.0,142.3906,142.5912,142.3906,142.5434,11809.0
2024-03-05 15:25:00,149.23,149.45,149.11,149.11,11855.0,142.5243,142.7344,142.4097,142.4097,11855.0
2024-03-05 15:30:00,149.16,149.45,149.07,149.45,8435.0,142.4575,142.7344,142.3715,142.7344,8435.0
2024-03-05 15:35:00,149.43,149.58,149.24,149.25,13920.0,142.7153,142.8586,142.5339,142.5434,13920.0
2024-03-05 15:40:00,149.23,149.24,148.93,149.15,16959.0,142.5243,142.5339,142.2378,142.4479,16959.0
2024-03-05 15:45:00,149.14,149.68,149.07,149.68,33198.0,142.4384,142.9541,142.3715,142.9541,33198.0
2024-03-05 15:50:00,149.62,150.56,149.62,150.53,61388.0,142.8968,143.7945,142.8968,143.7659,61388.0
2024-03-05 15:55:00,150.49,150.5,150.12,150.2,82768.0,143.7277,143.7372,143.3743,143.4507,82768.0
2024-03-06 09:30:00,152.08,152.44,151.37,151.93,40976.0,145.2462,145.5901,144.5681,145.103,40976.0
2024-03-06 09:35:00,151.86,151.86,151.11,151.14,6003.0,145.0361,145.0361,144.3198,144.3485,6003.0
2024-03-06 09:40:00,151.12,151.27,150.78,150.9,5773.0,144.3294,144.4726,144.0047,144.1193,5773.0
2024-03-06 09:45:00,150.8,150.88,150.42,150.74,9815.0,144.0238,144.1002,143.6608,143.9665,9815.0
2024-03-06 09:50:00,150.57,150.99,150.53,150.64,6217.0,143.8041,144.2052,143.7659,143.8709,6217.0
2024-03-06 09:55:00,150.76,150.86,150.12,150.2,14159.0,143.9856,144.0811,143.3743,143.4507,14159.0
2024-03-06 10:00:00,150.21,150.26,148.89,148.91,16388.0,143.4603,143.508,142.1996,142.2187,16388.0
2024-03-06 10:05:00,148.91,149.39,148.78,148.83,21178.0,142.2187,142.6771,142.0945,142.1423,21178.0
2024-03-06 10:10:00,148.84,149.56,148.84,149.06,21310.0,142.1518,142.8395,142.1518,142.3619,21310.0
2024-03-06 10:15:00,149.07,149.65,149.07,149.62,26136.0,142.3715,142.9254,142.3715,142.8968,26136.0
2024-03-06 10:20:00,149.62,149.77,149.53,149.54,3903.0,142.8968,143.04,142.8108,142.8204,3903.0
2024-03-06 10:25:00,149.65,150.0,149.57,149.58,11410.0,142.9254,143.2597,142.849,142.8586,11410.0
2024-03-06 10:30:00,149.65,150.12,149.51,150.1,22499.0,142.9254,143.3743,142.7917,143.3552,22499.0
2024-03-06 10:35:00,150.13,150.47,150.07,150.17,17049.0,143.3839,143.7086,143.3266,143.4221,17049.0
2024-03-06 10:40:00,150.22,150.47,150.18,150.29,8263.0,143.4698,143.7086,143.4316,143.5367,8263.0
2024-03-06 10:45:00,150.23,150.38,150.18,150.24,6333.0,143.4794,143.6226,143.4316,143.4889,6333.0
2024-03-06 10:50:00,150.27,150.39,150.2,150.25,7619.0,143.5176,143.6322,143.4507,143.4985,7619.0
2024-03-06 10:55:00,150.23,150.42,150.2,150.38,4617.0,143.4794,143.6608,143.4507,143.6226,4617.0
2024-03-06 11:00:00,150.39,150.59,150.39,150.59,10335.0,143.6322,143.8232,143.6322,143.8232,10335.0
2024-03-06 11:05:00,150.59,150.66,150.26,150.39,16760.0,143.8232,143.89,143.508,143.6322,16760.0
2024-03-06 11:10:00,150.47,150.55,150.23,150.42,7900.0,143.7086,143.785,143.4794,143.6608,7900.0
2024-03-06 11:15:00,150.43,150.58,150.2,150.52,20576.0,143.6704,143.8136,143.4507,143.7563,20576.0
2024-03-06 11:20:00,150.47,150.48,149.78,149.78,31790.0,143.7086,143.7181,143.0496,143.0496,31790.0
2024-03-06 11:25:00,149.77,150.07,149.75,150.07,7855.0,143.04,143.3266,143.0209,143.3266,7855.0
2024-03-06 11:30:00,150.07,150.14,149.99,150.13,3564.0,143.3266,143.3934,143.2502,143.3839,3564.0
2024-03-06 11:35:00,150.13,150.37,150.13,150.14,4838.0,143.3839,143.6131,143.3839,143.3934,4838.0
2024-03-06 11:40:00,150.12,150.24,150.01,150.23,3934.0,143.3743,143.4889,143.2693,143.4794,3934.0
2024-03-06 11:45:00,150.1,150.25,150.03,150.18,2940.0,143.3552,143.4985,143.2884,143.4316,2940.0
2024-03-06 11:50:00,150.16,150.23,149.9,149.94,3497.0,143.4125,143.4794,143.1642,143.2024,3497.0
2024-03-06 11:55:00,149.93,150.23,149.93,150.03,8974.0,143.1929,143.4794,143.1929,143.2884,8974.0
2024-03-06 12:00:00,150.07,150.28,149.99,150.27,5934.0,143.3266,143.5271,143.2502,143.5176,5934.0
2024-03-06 12:05:00,150.33,150.58,150.33,150.5,8249.0,143.5749,143.8136,143.5749,143.7372,8249.0
2024-03-06 12:10:00,150.52,150.8,150.52,150.74,8245.0,143.7563,144.0238,143.7563,143.9665,8245.0
2024-03-06 12:15:00,150.73,150.96,150.6,150.61,6293.0,143.9569,144.1766,143.8327,143.8423,6293.0
2024-03-06 12:20:00,150.57,150.72,150.3,150.32,17857.0,143.8041,143.9474,143.5462,143.5653,17857.0
2024-03-06 12:25:00,150.43,150.43,150.24,150.37,5586.0,143.6704,143.6704,143.4889,143.6131,5586.0
2024-03-06 12:30:00,150.29,150.38,150.26,150.37,3128.0,143.5367,143.6226,143.508,143.6131,3128.0
2024-03-06 12:35:00,150.4,150.61,150.33,150.6,13407.0,143.6417,143.8423,143.5749,143.8327,13407.0
2024-03-06 12:40:00,150.53,150.54,150.45,150.46,7930.0,143.7659,143.7754,143.6895,143.699,7930.0
2024-03-06 12:45:00,150.48,150.56,150.32,150.36,6249.0,143.7181,143.7945,143.5653,143.6035,6249.0
2024-03-06 12:50:00,150.39,150.47,150.32,150.33,6159.0,143.6322,143.7086,143.5653,143.5749,6159.0
2024-03-06 12:55:00,150.32,150.35,150.25,150.31,5976.0,143.5653,143.594,143.4985,143.5558,5976.0
2024-03-06 13:00:00,150.24,150.39,150.17,150.39,5837.0,143.4889,143.6322,143.4221,143.6322,5837.0
2024-03-06 13:05:00,150.41,150.42,150.18,150.23,14563.0,143.6513,143.6608,143.4316,143.4794,14563.0
2024-03-06 13:10:00,150.24,150.24,150.11,150.23,7597.0,143.4889,143.4889,143.3648,143.4794,7597.0
2024-03-06 13:15:00,150.23,150.26,150.09,150.18,13720.0,143.4794,143.508,143.3457,143.4316,13720.0
2024-03-06 13:20:00,150.15,150.25,150.1,150.19,15624.0,143.403,143.4985,143.3552,143.4412,15624.0
2024-03-06 13:25:00,150.19,150.3,150.07,150.08,7963.0,143.4412,143.5462,143.3266,143.3361,7963.0
2024-03-06 13:30:00,150.06,150.17,149.76,149.97,11213.0,143.317,143.4221,143.0305,143.2311,11213.0
2024-03-06 13:35:00,149.99,150.15,149.74,150.15,5239.0,143.2502,143.403,143.0114,143.403,5239.0
2024-03-06 13:40:00,150.15,150.28,150.08,150.24,3278.0,143.403,143.5271,143.3361,143.4889,3278.0
2024-03-06 13:45:00,150.34,150.35,149.79,149.85,4311.0,143.5844,143.594,143.0591,143.1164,4311.0
2024-03-06 13:50:00,149.8,150.17,149.74,150.1,5684.0,143.0687,143.4221,143.0114,143.3552,5684.0
2024-03-06 13:55:00,150.0,150.21,149.98,150.14,24130.0,143.2597,143.4603,143.2406,143.3934,24130.0
2024-03-06 14:00:00,150.03,150.03,149.73,149.9,4704.0,143.2884,143.2884,143.0018,143.1642,4704.0
2024-03-06 14:05:00,149.9,150.02,149.83,149.83,6076.0,143.1642,143.2788,143.0973,143.0973,6076.0
2024-03-06 14:10:00,149.81,149.87,149.56,149.56,4189.0,143.0782,143.1355,142.8395,142.8395,4189.0
2024-03-06 14:15:00,149.56,149.77,149.33,149.67,6344.0,142.8395,143.04,142.6198,142.9445,6344.0
2024-03-06 14:20:00,149.68,149.9,149.68,149.81,4822.0,142.9541,143.1642,142.9541,143.0782,4822.0
2024-03-06 14:25:00,149.79,150.08,149.75,150.08,10513.0,143.0591,143.3361,143.0209,143.3361,10513.0
2024-03-06 14:30:00,150.08,150.15,149.87,149.98,9832.0,143.3361,143.403,143.1355,143.2406,9832.0
2024-03-06 14:35:00,149.95,149.95,149.66,149.72,4794.0,143.212,143.212,142.935,142.9923,4794.0
2024-03-06 14:40:00,149.66,149.75,149.45,149.63,16220.0,142.935,143.0209,142.7344,142.9063,16220.0
2024-03-06 14:45:00,149.58,149.58,149.28,149.53,17273.0,142.8586,142.8586,142.5721,142.8108,17273.0
2024-03-06 14:50:00,149.48,149.75,149.47,149.72,23021.0,142.7631,143.0209,142.7535,142.9923,23021.0
2024-03-06 14:55:00,149.75,149.75,149.37,149.53,10378.0,143.0209,143.0209,142.658,142.8108,10378.0
2024-03-06 15:00:00,149.49,149.56,149.34,149.48,6893.0,142.7726,142.8395,142.6294,142.7631,6893.0
2024-03-06 15:05:00,149.5,149.7,149.48,149.55,8039.0,142.7822,142.9732,142.7631,142.8299,8039.0
2024-03-06 15:10:00,149.5,149.77,149.4,149.46,9124.0,142.7822,143.04,142.6867,142.744,9124.0
2024-03-06 15:15:00,149.49,149.79,149.47,149.66,12331.0,142.7726,143.0591,142.7535,142.935,12331.0
2024-03-06 15:20:00,149.68,149.72,149.57,149.65,14865.0,142.9541,142.9923,142.849,142.9254,14865.0
2024-03-06 15:25:00,149.64,149.8,149.6,149.73,10385.0,142.9159,143.0687,142.8777,143.0018,10385.0
2024-03-06 15:30:00,149.73,149.83,149.55,149.56,9680.0,143.0018,143.0973,142.8299,142.8395,9680.0
2024-03-06 15:35:00,149.48,149.78,149.44,149.78,17338.0,142.7631,143.0496,142.7249,143.0496,17338.0
2024-03-06 15:40:00,149.8,149.87,149.7,149.83,17787.0,143.0687,143.1355,142.9732,143.0973,17787.0
2024-03-06 15:45:00,149.82,149.99,149.8,149.95,27371.0,143.0878,143.2502,143.0687,143.212,27371.0
2024-03-06 15:50:00,149.91,149.95,149.62,149.89,44734.0,143.1738,143.212,142.8968,143.1546,44734.0
2024-03-06 15:55:00,149.92,150.11,149.58,149.82,116935.0,143.1833,143.3648,142.8586,143.0878,116935.0
2024-03-07 09:30:00,150.81,151.84,150.81,151.63,27611.0,144.0333,145.017,144.0333,144.8165,27611.0
2024-03-07 09:35:00,151.64,151.71,151.33,151.44,7359.0,144.826,144.8929,144.5299,144.635,7359.0
2024-03-07 09:40:00,151.46,151.46,150.7,150.7,22381.0,144.6541,144.6541,143.9283,143.9283,22381.0
2024-03-07 09:45:00,150.64,150.93,150.43,150.74,32575.0,143.8709,144.1479,143.6704,143.9665,32575.0
2024-03-07 09:50:00,150.57,150.72,150.28,150.28,3545.0,143.8041,143.9474,143.5271,143.5271,3545.0
2024-03-07 09:55:00,150.16,150.69,150.11,150.67,9084.0,143.4125,143.9187,143.3648,143.8996,9084.0
2024-03-07 10:00:00,150.59,150.59,150.19,150.57,12274.0,143.8232,143.8232,143.4412,143.8041,12274.0
2024-03-07 10:05:00,150.51,151.1,150.46,150.93,11496.0,143.7468,144.3103,143.699,144.1479,11496.0
2024-03-07 10:10:00,150.91,151.32,150.91,151.25,26574.0,144.1288,144.5204,144.1288,144.4535,26574.0
2024-03-07 10:15:00,151.25,151.4,151.01,151.01,14407.0,144.4535,144.5968,144.2243,144.2243,14407.0
2024-03-07 10:20:00,151.08,151.43,150.99,151.43,10831.0,144.2912,144.6254,144.2052,144.6254,10831.0
2024-03-07 10:25:00,151.44,151.49,151.29,151.49,8273.0,144.635,144.6828,144.4917,144.6828,8273.0
2024-03-07 10:30:00,151.47,151.47,151.08,151.08,6902.0,144.6637,144.6637,144.2912,144.2912,6902.0
2024-03-07 10:35:00,151.14,151.26,150.97,151.01,9975.0,144.3485,144.4631,144.1861,144.2243,9975.0
2024-03-07 10:40:00,150.97,151.33,150.92,151.31,11931.0,144.1861,144.5299,144.1384,144.5108,11931.0
2024-03-07 10:45:00,151.31,151.41,151.15,151.19,5494.0,144.5108,144.6063,144.358,144.3962,5494.0
2024-03-07 10:50:00,151.27,151.36,150.89,150.97,16794.0,144.4726,144.5586,144.1097,144.1861,16794.0
2024-03-07 10:55:00,150.97,151.18,150.92,151.11,5063.0,144.1861,144.3867,144.1384,144.3198,5063.0
2024-03-07 11:00:00,151.11,151.11,150.94,151.0,4441.0,144.3198,144.3198,144.1575,144.2148,4441.0
2024-03-07 11:05:00,150.99,151.05,150.93,150.98,1910.0,144.2052,144.2625,144.1479,144.1957,1910.0
2024-03-07 11:10:00,150.9,150.95,150.85,150.91,5873.0,144.1193,144.167,144.0715,144.1288,5873.0
2024-03-07 11:15:00,150.85,150.87,150.81,150.86,4097.0,144.0715,144.0906,144.0333,144.0811,4097.0
2024-03-07 11:20:00,150.81,150.86,150.47,150.47,12117.0,144.0333,144.0811,143.7086,143.7086,12117.0
2024-03-07 11:25:00,150.41,150.52,150.24,150.48,11801.0,143.6513,143.7563,143.4889,143.7181,11801.0
2024-03-07 11:30:00,150.41,150.46,150.16,150.21,10695.0,143.6513,143.699,143.4125,143.4603,10695.0
2024-03-07 11:35:00,150.21,150.47,150.19,150.43,2973.0,143.4603,143.7086,143.4412,143.6704,2973.0
2024-03-07 11:40:00,150.47,150.82,150.47,150.81,5169.0,143.7086,144.0429,143.7086,144.0333,5169.0
2024-03-07 11:45:00,150.75,150.76,150.61,150.62,4153.0,143.976,143.9856,143.8423,143.8518,4153.0
2024-03-07 11:50:00,150.62,150.89,150.62,150.8,9239.0,143.8518,144.1097,143.8518,144.0238,9239.0
2024-03-07 11:55:00,150.85,150.96,150.78,150.96,24417.0,144.0715,144.1766,144.0047,144.1766,24417.0
2024-03-07 12:00:00,150.97,151.12,150.73,150.73,7207.0,144.1861,144.3294,143.9569,143.9569,7207.0
2024-03-07 12:05:00,150.73,150.89,150.69,150.89,3876.0,143.9569,144.1097,143.9187,144.1097,3876.0
2024-03-07 12:10:00,150.91,150.93,150.71,150.71,5793.0,144.1288,144.1479,143.9378,143.9378,5793.0
2024-03-07 12:15:00,150.63,150.78,150.63,150.77,2875.0,143.8614,144.0047,143.8614,143.9951,2875.0
2024-03-07 12:20:00,150.79,150.8,150.53,150.64,4902.0,144.0142,144.0238,143.7659,143.8709,4902.0
2024-03-07 12:25:00,150.62,150.71,150.61,150.63,3361.0,143.8518,143.9378,143.8423,143.8614,3361.0
2024-03-07 12:30:00,150.61,150.71,150.48,150.71,9213.0,143.8423,143.9378,143.7181,143.9378,9213.0
2024-03-07 12:35:00,150.65,150.72,150.59,150.61,3319.0,143.8805,143.9474,143.8232,143.8423,3319.0
2024-03-07 12:40:00,150.68,150.68,150.44,150.53,8021.0,143.9091,143.9091,143.6799,143.7659,8021.0
2024-03-07 12:45:00,150.6,150.77,150.57,150.62,14134.0,143.8327,143.9951,143.8041,143.8518,14134.0
2024-03-07 12:50:00,150.69,150.84,150.69,150.74,5924.0,143.9187,144.062,143.9187,143.9665,5924.0
2024-03-07 12:55:00,150.82,150.83,150.7,150.7,2278.0,144.0429,144.0524,143.9283,143.9283,2278.0
2024-03-07 13:00:00,150.75,150.87,150.75,150.84,4136.0,143.976,144.0906,143.976,144.062,4136.0
2024-03-07 13:05:00,150.94,151.21,150.79,151.0,64832.0,144.1575,144.4153,144.0142,144.2148,64832.0
2024-03-07 13:10:00,151.05,151.12,150.89,150.97,7425.0,144.2625,144.3294,144.1097,144.1861,7425.0
2024-03-07 13:15:00,150.97,151.29,150.94,151.26,17994.0,144.1861,144.4917,144.1575,144.4631,17994.0
2024-03-07 13:20:00,151.26,151.26,151.08,151.13,4024.0,144.4631,144.4631,144.2912,144.3389,4024.0
2024-03-07 13:25:00,151.13,151.2,151.08,151.15,5309.0,144.3389,144.4058,144.2912,144.358,5309.0
2024-03-07 13:30:00,151.2,151.32,151.15,151.22,27498.0,144.4058,144.5204,144.358,144.4249,27498.0
2024-03-07 13:35:00,151.19,151.29,151.16,151.2,17249.0,144.3962,144.4917,144.3676,144.4058,17249.0
2024-03-07 13:40:00,151.22,151.42,151.21,151.42,5653.0,144.4249,144.6159,144.4153,144.6159,5653.0
2024-03-07 13:45:00,151.39,151.52,151.35,151.48,3408.0,144.5872,144.7114,144.549,144.6732,3408.0
2024-03-07 13:50:00,151.49,151.49,151.19,151.21,7912.0,144.6828,144.6828,144.3962,144.4153,7912.0
2024-03-07 13:55:00,151.18,151.27,151.18,151.21,3220.0,144.3867,144.4726,144.3867,144.4153,3220.0
2024-03-07 14:00:00,151.17,151.18,151.07,151.09,2578.0,144.3771,144.3867,144.2816,144.3007,2578.0
2024-03-07 14:05:00,151.09,151.1,151.04,151.08,3971.0,144.3007,144.3103,144.253,144.2912,3971.0
2024-03-07 14:10:00,151.08,151.1,150.89,150.9,8719.0,144.2912,144.3103,144.1097,144.1193,8719.0
2024-03-07 14:15:00,150.93,150.96,150.71,150.78,11846.0,144.1479,144.1766,143.9378,144.0047,11846.0
2024-03-07 14:20:00,150.79,150.88,150.46,150.46,51898.0,144.0142,144.1002,143.699,143.699,51898.0
2024-03-07 14:25:00,150.46,150.49,150.3,150.3,4022.0,143.699,143.7277,143.5462,143.5462,4022.0
2024-03-07 14:30:00,150.31,150.31,150.17,150.24,7234.0,143.5558,143.5558,143.4221,143.4889,7234.0
2024-03-07 14:35:00,150.24,150.32,150.24,150.28,10292.0,143.4889,143.5653,143.4889,143.5271,10292.0
2024-03-07 14:40:00,150.28,150.29,150.17,150.17,10952.0,143.5271,143.5367,143.4221,143.4221,10952.0
2024-03-07 14:45:00,150.16,150.38,150.11,150.36,6425.0,143.4125,143.6226,143.3648,143.6035,6425.0
2024-03-07 14:50:00,150.37,150.41,150.33,150.33,5314.0,143.6131,143.6513,143.5749,143.5749,5314.0
2024-03-07 14:55:00,150.36,150.49,150.25,150.28,11920.0,143.6035,143.7277,143.4985,143.5271,11920.0
2024-03-07 15:00:00,150.24,150.27,150.05,150.24,11666.0,143.4889,143.5176,143.3075,143.4889,11666.0
2024-03-07 15:05:00,150.22,150.27,150.16,150.19,9327.0,143.4698,143.5176,143.4125,143.4412,9327.0
2024-03-07 15:10:00,150.17,150.33,150.15,150.31,11324.0,143.4221,143.5749,143.403,143.5558,11324.0
2024-03-07 15:15:00,150.36,150.92,150.36,150.86,5018.0,143.6035,144.1384,143.6035,144.0811,5018.0
2024-03-07 15:20:00,150.94,150.97,150.83,150.97,11057.0,144.1575,144.1861,144.0524,144.1861,11057.0
2024-03-07 15:25:00,151.01,151.18,150.65,150.69,15783.0,144.2243,144.3867,143.8805,143.9187,15783.0
2024-03-07 15:30:00,150.69,150.85,150.67,150.73,7974.0,143.9187,144.0715,143.8996,143.9569,7974.0
2024-03-07 15:35:00,150.77,150.91,150.68,150.77,8619.0,143.9951,144.1288,143.9091,143.9951,8619.0
2024-03-07 15:40:00,150.8,151.04,150.73,151.04,11204.0,144.0238,144.253,143.9569,144.253,11204.0
2024-03-07 15:45:00,151.14,151.48,151.11,151.4,28205.0,144.3485,144.6732,144.3198,144.5968,28205.0
2024-03-07 15:50:00,151.42,151.93,151.31,151.93,36898.0,144.6159,145.103,144.5108,145.103,36898.0
2024-03-07 15:55:00,151.94,152.03,151.5,151.51,78253.0,145.1125,145.1985,144.6923,144.7019,78253.0
2024-03-08 09:30:00,152.54,152.76,152.25,152.47,19767.0,145.6856,145.8957,145.4086,145.6187,19767.0
2024-03-08 09:35:00,152.71,152.72,152.09,152.25,8723.0,145.8479,145.8575,145.2558,145.4086,8723.0
2024-03-08 09:40:00,152.25,152.74,152.24,152.74,17344.0,145.4086,145.8766,145.3991,145.8766,17344.0
2024-03-08 09:45:00,152.74,152.9,152.6,152.75,6109.0,145.8766,146.0294,145.7429,145.8861,6109.0
2024-03-08 09:50:00,152.75,152.76,152.38,152.67,7287.0,145.8861,145.8957,145.5328,145.8097,7287.0
2024-03-08 09:55:00,152.79,152.89,152.54,152.72,26228.0,145.9243,146.0198,145.6856,145.8575,26228.0
2024-03-08 10:00:00,152.73,152.97,152.71,152.97,7572.0,145.867,146.0962,145.8479,146.0962,7572.0
2024-03-08 10:05:00,152.97,153.35,152.68,152.69,16030.0,146.0962,146.4592,145.8193,145.8288,16030.0
2024-03-08 10:10:00,152.69,152.73,152.32,152.43,12331.0,145.8288,145.867,145.4755,145.5805,12331.0
2024-03-08 10:15:00,152.43,152.43,152.13,152.29,7499.0,145.5805,145.5805,145.294,145.4468,7499.0
2024-03-08 10:20:00,152.29,152.4,152.13,152.31,6418.0,145.4468,145.5519,145.294,145.4659,6418.0
2024-03-08 10:25:00,152.31,152.41,151.78,152.0,17012.0,145.4659,145.5614,144.9597,145.1698,17012.0
2024-03-08 10:30:00,152.01,152.03,151.71,152.03,7840.0,145.1794,145.1985,144.8929,145.1985,7840.0
2024-03-08 10:35:00,151.96,152.03,151.69,151.87,8770.0,145.1316,145.1985,144.8738,145.0457,8770.0
2024-03-08 10:40:00,151.83,152.03,151.76,151.82,26986.0,145.0075,145.1985,144.9406,144.9979,26986.0
2024-03-08 10:45:00,151.77,151.77,151.56,151.73,14308.0,144.9502,144.9502,144.7496,144.912,14308.0
2024-03-08 10:50:00,151.75,152.04,151.74,152.04,6852.0,144.9311,145.208,144.9215,145.208,6852.0
2024-03-08 10:55:00,151.97,152.54,151.97,152.29,10206.0,145.1412,145.6856,145.1412,145.4468,10206.0
2024-03-08 11:00:00,152.24,152.26,151.83,151.96,12656.0,145.3991,145.4182,145.0075,145.1316,12656.0
2024-03-08 11:05:00,151.88,152.0,151.75,151.88,7140.0,145.0552,145.1698,144.9311,145.0552,7140.0
2024-03-08 11:10:00,151.91,151.98,151.74,151.86,9100.0,145.0839,145.1507,144.9215,145.0361,9100.0
2024-03-08 11:15:00,151.81,151.91,151.67,151.76,7445.0,144.9884,145.0839,144.8547,144.9406,7445.0
2024-03-08 11:20:00,151.75,151.77,151.17,151.19,25443.0,144.9311,144.9502,144.3771,144.3962,25443.0
2024-03-08 11:25:00,151.19,151.65,151.19,151.54,4339.0,144.3962,144.8356,144.3962,144.7305,4339.0
2024-03-08 11:30:00,151.71,151.79,151.46,151.67,2800.0,144.8929,144.9693,144.6541,144.8547,2800.0
2024-03-08 11:35:00,151.55,151.74,151.45,151.74,6746.0,144.7401,144.9215,144.6445,144.9215,6746.0
2024-03-08 11:40:00,151.84,151.84,151.65,151.68,4022.0,145.017,145.017,144.8356,144.8642,4022.0
2024-03-08 11:45:00,151.6,151.87,151.6,151.78,6004.0,144.7878,145.0457,144.7878,144.9597,6004.0
2024-03-08 11:50:00,151.94,152.11,151.8,151.81,5230.0,145.1125,145.2749,144.9788,144.9884,5230.0
2024-03-08 11:55:00,151.92,151.96,151.7,151.7,4045.0,145.0934,145.1316,144.8833,144.8833,4045.0
2024-03-08 12:00:00,151.7,151.94,151.68,151.93,3891.0,144.8833,145.1125,144.8642,145.103,3891.0
2024-03-08 12:05:00,151.88,151.88,151.53,151.61,9466.0,145.0552,145.0552,144.721,144.7974,9466.0
2024-03-08 12:10:00,151.69,151.91,151.42,151.43,12035.0,144.8738,145.0839,144.6159,144.6254,12035.0
2024-03-08 12:15:00,151.41,151.66,151.36,151.47,8598.0,144.6063,144.8451,144.5586,144.6637,8598.0
2024-03-08 12:20:00,151.5,151.51,151.34,151.44,7725.0,144.6923,144.7019,144.5395,144.635,7725.0
2024-03-08 12:25:00,151.5,151.62,151.26,151.46,7787.0,144.6923,144.8069,144.4631,144.6541,7787.0
2024-03-08 12:30:00,151.41,151.44,151.22,151.39,13347.0,144.6063,144.635,144.4249,144.5872,13347.0
2024-03-08 12:35:00,151.37,151.5,151.32,151.44,4914.0,144.5681,144.6923,144.5204,144.635,4914.0
2024-03-08 12:40:00,151.4,151.49,151.37,151.37,6367.0,144.5968,144.6828,144.5681,144.5681,6367.0
2024-03-08 12:45:00,151.41,151.41,151.25,151.31,6354.0,144.6063,144.6063,144.4535,144.5108,6354.0
2024-03-08 12:50:00,151.31,151.41,151.04,151.04,7016.0,144.5108,144.6063,144.253,144.253,7016.0
2024-03-08 12:55:00,151.0,151.09,150.79,151.02,11919.0,144.2148,144.3007,144.0142,144.2339,11919.0
2024-03-08 13:00:00,150.98,151.11,150.79,150.94,7462.0,144.1957,144.3198,144.0142,144.1575,7462.0
2024-03-08 13:05:00,150.94,151.09,150.89,150.97,9092.0,144.1575,144.3007,144.1097,144.1861,9092.0
2024-03-08 13:10:00,151.02,151.32,151.01,151.2,6319.0,144.2339,144.5204,144.2243,144.4058,6319.0
2024-03-08 13:15:00,151.27,151.4,151.12,151.17,6590.0,144.4726,144.5968,144.3294,144.3771,6590.0
2024-03-08 13:20:00,151.13,151.23,151.07,151.08,5082.0,144.3389,144.4344,144.2816,144.2912,5082.0
2024-03-08 13:25:00,151.03,151.15,150.99,151.05,4784.0,144.2434,144.358,144.2052,144.2625,4784.0
2024-03-08 13:30:00,151.03,151.03,150.77,150.78,7130.0,144.2434,144.2434,143.9951,144.0047,7130.0
2024-03-08 13:35:00,150.82,150.82,150.48,150.55,6218.0,144.0429,144.0429,143.7181,143.785,6218.0
2024-03-08 13:40:00,150.53,150.53,150.37,150.37,3673.0,143.7659,143.7659,143.6131,143.6131,3673.0
2024-03-08 13:45:00,150.37,150.4,150.28,150.33,26368.0,143.6131,143.6417,143.5271,143.5749,26368.0
2024-03-08 13:50:00,150.39,150.62,150.32,150.38,16558.0,143.6322,143.8518,143.5653,143.6226,16558.0
2024-03-08 13:55:00,150.38,150.51,150.33,150.5,8489.0,143.6226,143.7468,143.5749,143.7372,8489.0
2024-03-08 14:00:00,150.46,150.62,150.36,150.59,10966.0,143.699,143.8518,143.6035,143.8232,10966.0
2024-03-08 14:05:00,150.63,150.63,150.45,150.56,9723.0,143.8614,143.8614,143.6895,143.7945,9723.0
2024-03-08 14:10:00,150.58,150.64,150.41,150.41,8484.0,143.8136,143.8709,143.6513,143.6513,8484.0
2024-03-08 14:15:00,150.53,150.59,150.39,150.44,8812.0,143.7659,143.8232,143.6322,143.6799,8812.0
2024-03-08 14:20:00,150.46,150.6,150.44,150.56,9491.0,143.699,143.8327,143.6799,143.7945,9491.0
2024-03-08 14:25:00,150.59,150.61,150.45,150.51,11508.0,143.8232,143.8423,143.6895,143.7468,11508.0
2024-03-08 14:30:00,150.52,150.6,150.11,150.16,26587.0,143.7563,143.8327,143.3648,143.4125,26587.0
2024-03-08 14:35:00,150.19,150.25,149.92,149.93,28975.0,143.4412,143.4985,143.1833,143.1929,28975.0
2024-03-08 14:40:00,149.91,150.41,149.84,150.41,8393.0,143.1738,143.6513,143.1069,143.6513,8393.0
2024-03-08 14:45:00,150.41,150.61,150.22,150.35,9015.0,143.6513,143.8423,143.4698,143.594,9015.0
2024-03-08 14:50:00,150.43,150.62,150.42,150.43,23867.0,143.6704,143.8518,143.6608,143.6704,23867.0
2024-03-08 14:55:00,150.49,150.6,150.43,150.51,9821.0,143.7277,143.8327,143.6704,143.7468,9821.0
2024-03-08 15:00:00,150.52,150.64,150.49,150.57,11779.0,143.7563,143.8709,143.7277,143.8041,11779.0
2024-03-08 15:05:00,150.52,150.52,150.2,150.24,8978.0,143.7563,143.7563,143.4507,143.4889,8978.0
2024-03-08 15:10:00,150.18,150.18,149.83,150.18,10253.0,143.4316,143.4316,143.0973,143.4316,10253.0
2024-03-08 15:15:00,150.18,150.28,150.08,150.24,10219.0,143.4316,143.5271,143.3361,143.4889,10219.0
2024-03-08 15:20:00,150.24,150.44,150.18,150.18,19792.0,143.4889,143.6799,143.4316,143.4316,19792.0
2024-03-08 15:25:00,150.21,150.35,149.86,149.9,15689.0,143.4603,143.594,143.126,143.1642,15689.0
2024-03-08 15:30:00,149.91,150.38,149.9,150.03,49553.0,143.1738,143.6226,143.1642,143.2884,49553.0
2024-03-08 15:35:00,150.07,150.19,149.74,149.76,24832.0,143.3266,143.4412,143.0114,143.0305,24832.0
2024-03-08 15:40:00,149.75,149.93,149.6,149.61,25778.0,143.0209,143.1929,142.8777,142.8872,25778.0
2024-03-08 15:45:00,149.62,150.04,149.54,149.94,34754.0,142.8968,143.2979,142.8204,143.2024,34754.0
2024-03-08 15:50:00,149.96,150.05,149.75,149.82,38114.0,143.2215,143.3075,143.0209,143.0878,38114.0
2024-03-08 15:55:00,149.81,149.87,149.44,149.48,137013.0,143.0782,143.1355,142.7249,142.7631,137013.0
2024-03-11 09:30:00,149.09,149.24,147.51,148.25,40095.0,142.3906,142.5339,140.8816,141.5883,40095.0
2024-03-11 09:35:00,148.46,148.46,147.03,147.69,9345.0,141.7889,141.7889,140.4232,141.0535,9345.0
2024-03-11 09:40:00,147.77,147.77,146.88,146.99,13153.0,141.1299,141.1299,140.2799,140.385,13153.0
2024-03-11 09:45:00,147.0,147.0,145.63,145.66,48534.0,140.3945,140.3945,139.0861,139.1147,48534.0
2024-03-11 09:50:00,145.74,146.0,145.5,146.0,28590.0,139.1911,139.4394,138.9619,139.4394,28590.0
2024-03-11 09:55:00,146.0,146.0,145.2,145.36,27468.0,139.4394,139.4394,138.6754,138.8282,27468.0
2024-03-11 10:00:00,145.36,145.36,144.33,144.45,23810.0,138.8282,138.8282,137.8445,137.9591,23810.0
2024-03-11 10:05:00,144.33,144.55,144.03,144.18,35814.0,137.8445,138.0546,137.558,137.7012,35814.0
2024-03-11 10:10:00,144.14,144.91,144.04,144.61,25670.0,137.663,138.3984,137.5675,138.1119,25670.0
2024-03-11 10:15:00,144.61,144.94,144.6,144.77,23219.0,138.1119,138.4271,138.1024,138.2647,23219.0
2024-03-11 10:20:00,144.89,145.29,144.46,144.64,17898.0,138.3793,138.7614,137.9686,138.1406,17898.0
2024-03-11 10:25:00,144.62,144.98,144.14,144.14,36169.0,138.1215,138.4653,137.663,137.663,36169.0
2024-03-11 10:30:00,144.12,144.76,143.95,144.53,22838.0,137.6439,138.2552,137.4816,138.0355,22838.0
2024-03-11 10:35:00,144.57,144.85,144.47,144.66,8110.0,138.0737,138.3411,137.9782,138.1597,8110.0
2024-03-11 10:40:00,144.71,145.37,144.68,144.84,13399.0,138.2074,138.8378,138.1788,138.3316,13399.0
2024-03-11 10:45:00,144.75,145.2,144.64,144.9,12567.0,138.2456,138.6754,138.1406,138.3889,12567.0
2024-03-11 10:50:00,144.9,145.08,144.76,144.93,17202.0,138.3889,138.5608,138.2552,138.4175,17202.0
2024-03-11 10:55:00,144.99,145.45,144.89,145.26,44849.0,138.4748,138.9142,138.3793,138.7327,44849.0
2024-03-11 11:00:00,145.23,145.48,145.07,145.47,8032.0,138.704,138.9428,138.5512,138.9333,8032.0
2024-03-11 11:05:00,145.45,145.69,145.45,145.61,2891.0,138.9142,139.1434,138.9142,139.067,2891.0
2024-03-11 11:10:00,145.63,145.63,145.28,145.28,8710.0,139.0861,139.0861,138.7518,138.7518,8710.0
2024-03-11 11:15:00,145.37,145.56,145.23,145.5,18676.0,138.8378,139.0192,138.704,138.9619,18676.0
2024-03-11 11:20:00,145.37,145.53,145.19,145.3,5948.0,138.8378,138.9906,138.6658,138.7709,5948.0
2024-03-11 11:25:00,145.19,145.5,145.13,145.25,20402.0,138.6658,138.9619,138.6085,138.7231,20402.0
2024-03-11 11:30:00,145.22,145.29,145.0,145.13,32823.0,138.6945,138.7614,138.4844,138.6085,32823.0
2024-03-11 11:35:00,145.14,145.55,145.13,145.54,8365.0,138.6181,139.0097,138.6085,139.0001,8365.0
2024-03-11 11:40:00,145.52,145.59,145.17,145.2,6526.0,138.981,139.0479,138.6467,138.6754,6526.0
2024-03-11 11:45:00,145.19,145.39,145.08,145.34,22720.0,138.6658,138.8569,138.5608,138.8091,22720.0
2024-03-11 11:50:00,145.33,145.45,145.28,145.29,5153.0,138.7996,138.9142,138.7518,138.7614,5153.0
2024-03-11 11:55:00,145.29,145.58,145.27,145.56,8791.0,138.7614,139.0383,138.7422,139.0192,8791.0
2024-03-11 12:00:00,145.55,145.61,145.49,145.53,6590.0,139.0097,139.067,138.9524,138.9906,6590.0
2024-03-11 12:05:00,145.53,145.72,145.46,145.56,3936.0,138.9906,139.172,138.9237,139.0192,3936.0
2024-03-11 12:10:00,145.55,145.8,145.54,145.79,8607.0,139.0097,139.2484,139.0001,139.2389,8607.0
2024-03-11 12:15:00,145.8,145.87,145.69,145.81,2994.0,139.2484,139.3153,139.1434,139.258,2994.0
2024-03-11 12:20:00,145.76,145.77,145.55,145.55,2564.0,139.2102,139.2198,139.0097,139.0097,2564.0
2024-03-11 12:25:00,145.55,145.58,145.44,145.53,7298.0,139.0097,139.0383,138.9046,138.9906,7298.0
2024-03-11 12:30:00,145.56,145.57,145.36,145.37,3671.0,139.0192,139.0288,138.8282,138.8378,3671.0
2024-03-11 12:35:00,145.4,145.57,145.34,145.56,4923.0,138.8664,139.0288,138.8091,139.0192,4923.0
2024-03-11 12:40:00,145.65,145.93,145.62,145.93,17815.0,139.1052,139.3726,139.0765,139.3726,17815.0
2024-03-11 12:45:00,145.99,146.0,145.87,145.96,8483.0,139.4299,139.4394,139.3153,139.4012,8483.0
2024-03-11 12:50:00,145.89,146.04,145.69,145.98,46531.0,139.3344,139.4776,139.1434,139.4203,46531.0
2024-03-11 12:55:00,145.97,146.12,145.9,145.99,18649.0,139.4108,139.5541,139.3439,139.4299,18649.0
2024-03-11 13:00:00,146.05,146.16,145.95,146.07,13490.0,139.4872,139.5923,139.3917,139.5063,13490.0
2024-03-11 13:05:00,146.08,146.3,146.07,146.3,9019.0,139.5159,139.726,139.5063,139.726,9019.0
2024-03-11 13:10:00,146.22,146.3,146.07,146.18,5629.0,139.6496,139.726,139.5063,139.6114,5629.0
2024-03-11 13:15:00,146.12,146.12,145.95,146.02,18158.0,139.5541,139.5541,139.3917,139.4585,18158.0
2024-03-11 13:20:00,146.09,146.57,146.03,146.5,18841.0,139.5254,139.9838,139.4681,139.917,18841.0
2024-03-11 13:25:00,146.56,146.72,146.39,146.42,8651.0,139.9743,140.1271,139.8119,139.8406,8651.0
2024-03-11 13:30:00,146.46,146.48,146.21,146.22,5641.0,139.8788,139.8979,139.64,139.6496,5641.0
2024-03-11 13:35:00,146.26,146.33,146.15,146.19,12921.0,139.6878,139.7546,139.5827,139.6209,12921.0
2024-03-11 13:40:00,146.19,146.33,146.15,146.21,5222.0,139.6209,139.7546,139.5827,139.64,5222.0
2024-03-11 13:45:00,146.15,146.23,146.08,146.08,5626.0,139.5827,139.6591,139.5159,139.5159,5626.0
2024-03-11 13:50:00,146.07,146.19,146.0,146.07,3142.0,139.5063,139.6209,139.4394,139.5063,3142.0
2024-03-11 13:55:00,146.16,146.24,146.09,146.19,16831.0,139.5923,139.6687,139.5254,139.6209,16831.0
2024-03-11 14:00:00,146.19,146.42,146.13,146.38,18925.0,139.6209,139.8406,139.5636,139.8024,18925.0
2024-03-11 14:05:00,146.38,146.7,146.38,146.66,5576.0,139.8024,140.108,139.8024,140.0698,5576.0
2024-03-11 14:10:00,146.62,146.62,146.37,146.42,8124.0,140.0316,140.0316,139.7928,139.8406,8124.0
2024-03-11 14:15:00,146.42,146.8,146.41,146.6,36103.0,139.8406,140.2035,139.831,140.0125,36103.0
2024-03-11 14:20:00,146.57,146.6,146.36,146.41,6768.0,139.9838,140.0125,139.7833,139.831,6768.0
2024-03-11 14:25:00,146.38,146.38,146.18,146.22,6826.0,139.8024,139.8024,139.6114,139.6496,6826.0
2024-03-11 14:30:00,146.25,146.26,145.82,146.07,31183.0,139.6782,139.6878,139.2675,139.5063,31183.0
2024-03-11 14:35:00,146.07,146.59,146.04,146.4,12323.0,139.5063,140.0029,139.4776,139.8215,12323.0
2024-03-11 14:40:00,146.34,146.63,146.34,146.59,3103.0,139.7642,140.0411,139.7642,140.0029,3103.0
2024-03-11 14:45:00,146.55,146.62,146.43,146.56,5179.0,139.9647,140.0316,139.8501,139.9743,5179.0
2024-03-11 14:50:00,146.58,146.58,146.27,146.28,3151.0,139.9934,139.9934,139.6973,139.7069,3151.0
2024-03-11 14:55:00,146.32,146.41,146.22,146.39,4515.0,139.7451,139.831,139.6496,139.8119,4515.0
2024-03-11 15:00:00,146.43,146.51,146.22,146.22,7507.0,139.8501,139.9265,139.6496,139.6496,7507.0
2024-03-11 15:05:00,146.19,146.24,146.04,146.04,4386.0,139.6209,139.6687,139.4776,139.4776,4386.0
2024-03-11 15:10:00,146.05,146.13,145.96,145.96,6121.0,139.4872,139.5636,139.4012,139.4012,6121.0
2024-03-11 15:15:00,145.99,146.26,145.98,146.03,13795.0,139.4299,139.6878,139.4203,139.4681,13795.0
2024-03-11 15:20:00,146.04,146.24,146.02,146.13,6660.0,139.4776,139.6687,139.4585,139.5636,6660.0
2024-03-11 15:25:00,146.11,146.13,145.88,145.9,7991.0,139.5445,139.5636,139.3248,139.3439,7991.0
2024-03-11 15:30:00,145.87,146.03,145.87,145.91,11536.0,139.3153,139.4681,139.3153,139.3535,11536.0
2024-03-11 15:35:00,145.95,146.02,145.71,145.84,9173.0,139.3917,139.4585,139.1625,139.2866,9173.0
2024-03-11 15:40:00,145.82,146.05,145.82,146.03,15602.0,139.2675,139.4872,139.2675,139.4681,15602.0
2024-03-11 15:45:00,146.0,146.01,145.43,145.43,15755.0,139.4394,139.449,138.8951,138.8951,15755.0
2024-03-11 15:50:00,145.48,145.66,145.41,145.65,30796.0,138.9428,139.1147,138.876,139.1052,30796.0
2024-03-11 15:55:00,145.64,145.78,145.42,145.5,79141.0,139.0956,139.2293,138.8855,138.9619,79141.0
2024-03-12 09:30:00,144.44,144.88,143.94,144.35,29392.0,137.9495,138.3698,137.472,137.8636,29392.0
2024-03-12 09:35:00,144.17,144.39,143.65,143.82,8879.0,137.6917,137.9018,137.195,137.3574,8879.0
2024-03-12 09:40:00,143.85,145.12,143.85,144.94,44889.0,137.3861,138.599,137.3861,138.4271,44889.0
2024-03-12 09:45:00,144.94,145.44,144.65,145.01,21667.0,138.4271,138.9046,138.1501,138.4939,21667.0
2024-03-12 09:50:00,144.96,145.81,144.95,145.75,34510.0,138.4462,139.258,138.4366,139.2007,34510.0
2024-03-12 09:55:00,145.83,146.37,145.75,146.33,17500.0,139.2771,139.7928,139.2007,139.7546,17500.0
2024-03-12 10:00:00,146.28,146.37,145.72,146.32,17579.0,139.7069,139.7928,139.172,139.7451,17579.0
2024-03-12 10:05:00,146.33,146.36,146.15,146.19,9817.0,139.7546,139.7833,139.5827,139.6209,9817.0
2024-03-12 10:10:00,146.19,146.81,146.11,146.78,15923.0,139.6209,140.213,139.5445,140.1844,15923.0
2024-03-12 10:15:00,146.82,146.91,146.58,146.58,16571.0,140.2226,140.3086,139.9934,139.9934,16571.0
2024-03-12 10:20:00,146.62,146.62,146.31,146.5,16053.0,140.0316,140.0316,139.7355,139.917,16053.0
2024-03-12 10:25:00,146.54,146.58,146.41,146.41,8466.0,139.9552,139.9934,139.831,139.831,8466.0
2024-03-12 10:30:00,146.39,146.6,146.35,146.54,15669.0,139.8119,140.0125,139.7737,139.9552,15669.0
2024-03-12 10:35:00,146.65,146.65,146.43,146.49,9226.0,140.0602,140.0602,139.8501,139.9074,9226.0
2024-03-12 10:40:00,146.55,146.84,146.48,146.81,14789.0,139.9647,140.2417,139.8979,140.213,14789.0
2024-03-12 10:45:00,146.81,146.86,146.65,146.75,13275.0,140.213,140.2608,140.0602,140.1557,13275.0
2024-03-12 10:50:00,146.75,146.86,146.65,146.7,4743.0,140.1557,140.2608,140.0602,140.108,4743.0
2024-03-12 10:55:00,146.67,146.71,146.11,146.17,8668.0,140.0793,140.1175,139.5445,139.6018,8668.0
2024-03-12 11:00:00,146.21,146.3,145.96,146.0,11401.0,139.64,139.726,139.4012,139.4394,11401.0
2024-03-12 11:05:00,146.0,146.12,145.78,146.06,8021.0,139.4394,139.5541,139.2293,139.4968,8021.0
2024-03-12 11:10:00,146.0,146.06,145.95,145.96,1804.0,139.4394,139.4968,139.3917,139.4012,1804.0
2024-03-12 11:15:00,145.96,146.42,145.92,146.31,10321.0,139.4012,139.8406,139.363,139.7355,10321.0
2024-03-12 11:20:00,146.35,146.57,146.24,146.4,8676.0,139.7737,139.9838,139.6687,139.8215,8676.0
2024-03-12 11:25:00,146.37,146.45,146.07,146.25,7163.0,139.7928,139.8692,139.5063,139.6782,7163.0
2024-03-12 11:30:00,146.17,146.17,145.89,145.96,7522.0,139.6018,139.6018,139.3344,139.4012,7522.0
2024-03-12 11:35:00,145.96,146.0,145.78,145.88,5666.0,139.4012,139.4394,139.2293,139.3248,5666.0
2024-03-12 11:40:00,145.88,145.89,145.44,145.44,4667.0,139.3248,139.3344,138.9046,138.9046,4667.0
2024-03-12 11:45:00,145.4,145.46,145.25,145.4,6937.0,138.8664,138.9237,138.7231,138.8664,6937.0
2024-03-12 11:50:00,145.32,145.5,145.3,145.44,3665.0,138.79,138.9619,138.7709,138.9046,3665.0
2024-03-12 11:55:00,145.39,145.55,145.39,145.44,4033.0,138.8569,139.0097,138.8569,138.9046,4033.0
2024-03-12 12:00:00,145.49,145.53,145.2,145.39,8919.0,138.9524,138.9906,138.6754,138.8569,8919.0
2024-03-12 12:05:00,145.32,145.61,145.32,145.48,6285.0,138.79,139.067,138.79,138.9428,6285.0
2024-03-12 12:10:00,145.49,145.51,145.37,145.48,2316.0,138.9524,138.9715,138.8378,138.9428,2316.0
2024-03-12 12:15:00,145.42,145.53,145.33,145.5,5907.0,138.8855,138.9906,138.7996,138.9619,5907.0
2024-03-12 12:20:00,145.4,145.53,145.19,145.19,11266.0,138.8664,138.9906,138.6658,138.6658,11266.0
2024-03-12 12:25:00,145.22,145.26,145.03,145.08,8522.0,138.6945,138.7327,138.513,138.5608,8522.0
2024-03-12 12:30:00,145.0,145.19,144.93,145.19,5611.0,138.4844,138.6658,138.4175,138.6658,5611.0
2024-03-12 12:35:00,145.31,145.37,145.08,145.17,3381.0,138.7805,138.8378,138.5608,138.6467,3381.0
2024-03-12 12:40:00,145.19,145.23,145.09,145.19,2738.0,138.6658,138.704,138.5703,138.6658,2738.0
2024-03-12 12:45:00,145.07,145.17,144.96,145.16,4218.0,138.5512,138.6467,138.4462,138.6372,4218.0
2024-03-12 12:50:00,145.21,145.46,145.13,145.38,11545.0,138.6849,138.9237,138.6085,138.8473,11545.0
2024-03-12 12:55:00,145.42,145.54,145.33,145.48,5382.0,138.8855,139.0001,138.7996,138.9428,5382.0
2024-03-12 13:00:00,145.53,145.6,145.22,145.22,5902.0,138.9906,139.0574,138.6945,138.6945,5902.0
2024-03-12 13:05:00,145.26,145.26,145.03,145.09,4640.0,138.7327,138.7327,138.513,138.5703,4640.0
2024-03-12 13:10:00,145.02,145.31,145.0,145.31,3306.0,138.5035,138.7805,138.4844,138.7805,3306.0
2024-03-12 13:15:00,145.31,145.59,145.31,145.59,2576.0,138.7805,139.0479,138.7805,139.0479,2576.0
2024-03-12 13:20:00,145.6,145.76,145.44,145.44,7351.0,139.0574,139.2102,138.9046,138.9046,7351.0
2024-03-12 13:25:00,145.49,145.7,145.38,145.4,9597.0,138.9524,139.1529,138.8473,138.8664,9597.0
2024-03-12 13:30:00,145.43,145.45,145.36,145.37,3100.0,138.8951,138.9142,138.8282,138.8378,3100.0
2024-03-12 13:35:00,145.34,145.49,145.34,145.38,3501.0,138.8091,138.9524,138.8091,138.8473,3501.0
2024-03-12 13:40:00,145.43,145.53,145.35,145.53,2069.0,138.8951,138.9906,138.8187,138.9906,2069.0
2024-03-12 13:45:00,145.41,145.77,145.41,145.76,4992.0,138.876,139.2198,138.876,139.2102,4992.0
2024-03-12 13:50:00,145.78,145.9,145.76,145.8,2911.0,139.2293,139.3439,139.2102,139.2484,2911.0
2024-03-12 13:55:00,145.84,145.95,145.76,145.91,3526.0,139.2866,139.3917,139.2102,139.3535,3526.0
2024-03-12 14:00:00,145.95,145.98,145.86,145.97,1952.0,139.3917,139.4203,139.3057,139.4108,1952.0
2024-03-12 14:05:00,146.0,146.17,146.0,146.1,3423.0,139.4394,139.6018,139.4394,139.535,3423.0
2024-03-12 14:10:00,146.12,146.24,146.0,146.0,4083.0,139.5541,139.6687,139.4394,139.4394,4083.0
2024-03-12 14:15:00,146.01,146.35,146.01,146.35,8163.0,139.449,139.7737,139.449,139.7737,8163.0
2024-03-12 14:20:00,146.33,146.44,146.17,146.4,7467.0,139.7546,139.8597,139.6018,139.8215,7467.0
2024-03-12 14:25:00,146.47,146.67,146.47,146.6,6495.0,139.8883,140.0793,139.8883,140.0125,6495.0
2024-03-12 14:30:00,146.61,146.73,146.54,146.64,9500.0,140.022,140.1366,139.9552,140.0507,9500.0
2024-03-12 14:35:00,146.7,146.7,146.54,146.61,7387.0,140.108,140.108,139.9552,140.022,7387.0
2024-03-12 14:40:00,146.59,146.63,146.37,146.43,5801.0,140.0029,140.0411,139.7928,139.8501,5801.0
2024-03-12 14:45:00,146.47,146.6,146.37,146.38,6621.0,139.8883,140.0125,139.7928,139.8024,6621.0
2024-03-12 14:50:00,146.37,146.5,146.28,146.43,5491.0,139.7928,139.917,139.7069,139.8501,5491.0
2024-03-12 14:55:00,146.43,146.55,146.33,146.48,6015.0,139.8501,139.9647,139.7546,139.8979,6015.0
2024-03-12 15:00:00,146.5,146.54,146.42,146.52,4216.0,139.917,139.9552,139.8406,139.9361,4216.0
2024-03-12 15:05:00,146.49,146.49,146.38,146.38,6910.0,139.9074,139.9074,139.8024,139.8024,6910.0
2024-03-12 15:10:00,146.35,146.43,146.34,146.35,6775.0,139.7737,139.8501,139.7642,139.7737,6775.0
2024-03-12 15:15:00,146.35,146.45,146.2,146.27,10474.0,139.7737,139.8692,139.6305,139.6973,10474.0
2024-03-12 15:20:00,146.27,146.39,146.26,146.33,8396.0,139.6973,139.8119,139.6878,139.7546,8396.0
2024-03-12 15:25:00,146.33,146.46,146.33,146.46,5804.0,139.7546,139.8788,139.7546,139.8788,5804.0
2024-03-12 15:30:00,146.49,146.49,146.33,146.38,20732.0,139.9074,139.9074,139.7546,139.8024,20732.0
2024-03-12 15:35:00,146.36,146.51,146.27,146.47,15221.0,139.7833,139.9265,139.6973,139.8883,15221.0
2024-03-12 15:40:00,146.51,146.52,146.1,146.14,25772.0,139.9265,139.9361,139.535,139.5732,25772.0
2024-03-12 15:45:00,146.08,146.36,146.08,146.29,17352.0,139.5159,139.7833,139.5159,139.7164,17352.0
2024-03-12 15:50:00,146.25,146.55,146.08,146.54,34335.0,139.6782,139.9647,139.5159,139.9552,34335.0
2024-03-12 15:55:00,146.51,146.69,146.2,146.24,111998.0,139.9265,140.0984,139.6305,139.6687,111998.0
2024-03-13 09:30:00,145.47,146.62,144.58,146.09,45773.0,138.9333,140.0316,138.0833,139.5254,45773.0
2024-03-13 09:35:00,146.14,146.37,145.47,145.91,19353.0,139.5732,139.7928,138.9333,139.3535,19353.0
2024-03-13 09:40:00,145.56,146.69,145.4,146.32,18805.0,139.0192,140.0984,138.8664,139.7451,18805.0
2024-03-13 09:45:00,146.31,146.68,146.08,146.43,20570.0,139.7355,140.0889,139.5159,139.8501,20570.0
2024-03-13 09:50:00,146.49,146.88,146.2,146.85,12313.0,139.9074,140.2799,139.6305,140.2513,12313.0
2024-03-13 09:55:00,146.82,146.9,146.6,146.6,16401.0,140.2226,140.299,140.0125,140.0125,16401.0
2024-03-13 10:00:00,146.6,147.01,146.36,146.38,16646.0,140.0125,140.4041,139.7833,139.8024,16646.0
2024-03-13 10:05:00,146.34,146.73,146.33,146.73,4181.0,139.7642,140.1366,139.7546,140.1366,4181.0
2024-03-13 10:10:00,146.8,147.24,146.72,147.24,1913.0,140.2035,140.6237,140.1271,140.6237,1913.0
2024-03-13 10:15:00,147.14,147.55,147.12,147.55,6061.0,140.5282,140.9198,140.5091,140.9198,6061.0
2024-03-13 10:20:00,147.5,147.89,147.38,147.85,10379.0,140.872,141.2445,140.7574,141.2063,10379.0
2024-03-13 10:25:00,147.77,148.0,147.65,147.77,17047.0,141.1299,141.3496,141.0153,141.1299,17047.0
2024-03-13 10:30:00,147.74,147.86,147.28,147.49,25835.0,141.1013,141.2159,140.6619,140.8625,25835.0
2024-03-13 10:35:00,147.6,147.6,146.74,146.8,10656.0,140.9676,140.9676,140.1462,140.2035,10656.0
2024-03-13 10:40:00,146.8,147.1,146.78,146.81,7506.0,140.2035,140.49,140.1844,140.213,7506.0
2024-03-13 10:45:00,146.75,146.86,146.42,146.42,10765.0,140.1557,140.2608,139.8406,139.8406,10765.0
2024-03-13 10:50:00,146.44,146.61,146.33,146.56,3999.0,139.8597,140.022,139.7546,139.9743,3999.0
2024-03-13 10:55:00,146.5,146.79,146.49,146.79,5234.0,139.917,140.1939,139.9074,140.1939,5234.0
2024-03-13 11:00:00,146.8,147.04,146.73,146.88,7466.0,140.2035,140.4327,140.1366,140.2799,7466.0
2024-03-13 11:05:00,146.87,146.99,146.82,146.96,3225.0,140.2704,140.385,140.2226,140.3563,3225.0
2024-03-13 11:10:00,147.02,147.14,146.98,147.13,2911.0,140.4136,140.5282,140.3754,140.5187,2911.0
2024-03-13 11:15:00,147.08,147.2,146.9,147.02,10299.0,140.4709,140.5855,140.299,140.4136,10299.0
2024-03-13 11:20:00,146.94,146.94,146.7,146.74,2913.0,140.3372,140.3372,140.108,140.1462,2913.0
2024-03-13 11:25:00,146.68,146.73,146.4,146.47,5063.0,140.0889,140.1366,139.8215,139.8883,5063.0
2024-03-13 11:30:00,146.39,146.53,146.35,146.53,4374.0,139.8119,139.9456,139.7737,139.9456,4374.0
2024-03-13 11:35:00,146.57,146.85,146.53,146.84,3362.0,139.9838,140.2513,139.9456,140.2417,3362.0
2024-03-13 11:40:00,146.94,147.03,146.88,147.03,2978.0,140.3372,140.4232,140.2799,140.4232,2978.0
2024-03-13 11:45:00,147.06,147.13,146.92,146.93,6906.0,140.4518,140.5187,140.3181,140.3277,6906.0
2024-03-13 11:50:00,146.91,146.98,146.89,146.94,3228.0,140.3086,140.3754,140.2895,140.3372,3228.0
2024-03-13 11:55:00,146.98,147.15,146.97,147.11,2908.0,140.3754,140.5378,140.3659,140.4996,2908.0
2024-03-13 12:00:00,147.08,147.12,146.73,146.73,6311.0,140.4709,140.5091,140.1366,140.1366,6311.0
2024-03-13 12:05:00,146.72,146.94,146.61,146.84,4802.0,140.1271,140.3372,140.022,140.2417,4802.0
2024-03-13 12:10:00,146.88,146.94,146.68,146.68,3246.0,140.2799,140.3372,140.0889,140.0889,3246.0
2024-03-13 12:15:00,146.71,146.79,146.41,146.41,3598.0,140.1175,140.1939,139.831,139.831,3598.0
2024-03-13 12:20:00,146.44,146.67,146.44,146.49,5760.0,139.8597,140.0793,139.8597,139.9074,5760.0
2024-03-13 12:25:00,146.59,146.87,146.59,146.87,2815.0,140.0029,140.2704,140.0029,140.2704,2815.0
2024-03-13 12:30:00,146.78,146.79,146.59,146.68,3057.0,140.1844,140.1939,140.0029,140.0889,3057.0
2024-03-13 12:35:00,146.76,146.81,146.71,146.76,2218.0,140.1653,140.213,140.1175,140.1653,2218.0
2024-03-13 12:40:00,146.76,146.86,146.67,146.7,5818.0,140.1653,140.2608,140.0793,140.108,5818.0
2024-03-13 12:45:00,146.74,146.81,146.68,146.77,2076.0,140.1462,140.213,140.0889,140.1748,2076.0
2024-03-13 12:50:00,146.75,146.75,146.57,146.59,1956.0,140.1557,140.1557,139.9838,140.0029,1956.0
2024-03-13 12:55:00,146.62,146.72,146.58,146.68,2106.0,140.0316,140.1271,139.9934,140.0889,2106.0
2024-03-13 13:00:00,146.67,146.74,146.53,146.56,7121.0,140.0793,140.1462,139.9456,139.9743,7121.0
2024-03-13 13:05:00,146.53,146.54,146.16,146.22,11091.0,139.9456,139.9552,139.5923,139.6496,11091.0
2024-03-13 13:10:00,146.22,146.22,145.89,145.97,7930.0,139.6496,139.6496,139.3344,139.4108,7930.0
2024-03-13 13:15:00,146.03,146.03,145.85,145.86,1966.0,139.4681,139.4681,139.2962,139.3057,1966.0
2024-03-13 13:20:00,145.88,145.88,145.6,145.6,10106.0,139.3248,139.3248,139.0574,139.0574,10106.0
2024-03-13 13:25:00,145.65,145.68,145.5,145.59,7484.0,139.1052,139.1338,138.9619,139.0479,7484.0
2024-03-13 13:30:00,145.61,145.62,145.24,145.32,5149.0,139.067,139.0765,138.7136,138.79,5149.0
2024-03-13 13:35:00,145.39,145.5,145.33,145.34,6196.0,138.8569,138.9619,138.7996,138.8091,6196.0
2024-03-13 13:40:00,145.38,145.47,145.32,145.35,3763.0,138.8473,138.9333,138.79,138.8187,3763.0
2024-03-13 13:45:00,145.27,145.36,145.27,145.36,2764.0,138.7422,138.8282,138.7422,138.8282,2764.0
2024-03-13 13:50:00,145.37,145.59,145.35,145.58,4343.0,138.8378,139.0479,138.8187,139.0383,4343.0
2024-03-13 13:55:00,145.58,145.59,145.45,145.49,7000.0,139.0383,139.0479,138.9142,138.9524,7000.0
2024-03-13 14:00:00,145.48,145.81,145.46,145.81,2373.0,138.9428,139.258,138.9237,139.258,2373.0
2024-03-13 14:05:00,145.81,145.93,145.8,145.81,3040.0,139.258,139.3726,139.2484,139.258,3040.0
2024-03-13 14:10:00,145.84,145.84,145.6,145.78,7565.0,139.2866,139.2866,139.0574,139.2293,7565.0
2024-03-13 14:15:00,145.84,145.84,145.54,145.55,8680.0,139.2866,139.2866,139.0001,139.0097,8680.0
2024-03-13 14:20:00,145.58,145.62,145.51,145.56,2941.0,139.0383,139.0765,138.9715,139.0192,2941.0
2024-03-13 14:25:00,145.58,145.69,145.55,145.56,9873.0,139.0383,139.1434,139.0097,139.0192,9873.0
2024-03-13 14:30:00,145.62,145.79,145.53,145.55,11654.0,139.0765,139.2389,138.9906,139.0097,11654.0
2024-03-13 14:35:00,145.55,145.59,145.26,145.3,5505.0,139.0097,139.0479,138.7327,138.7709,5505.0
2024-03-13 14:40:00,145.3,145.31,145.0,145.03,11455.0,138.7709,138.7805,138.4844,138.513,11455.0
2024-03-13 14:45:00,145.03,145.03,144.71,144.71,9159.0,138.513,138.513,138.2074,138.2074,9159.0
2024-03-13 14:50:00,144.71,144.78,144.55,144.61,16201.0,138.2074,138.2743,138.0546,138.1119,16201.0
2024-03-13 14:55:00,144.6,144.61,144.43,144.48,15599.0,138.1024,138.1119,137.94,137.9877,15599.0
2024-03-13 15:00:00,144.46,144.63,144.39,144.58,11934.0,137.9686,138.131,137.9018,138.0833,11934.0
2024-03-13 15:05:00,144.56,144.66,144.38,144.59,33387.0,138.0642,138.1597,137.8922,138.0928,33387.0
2024-03-13 15:10:00,144.57,144.89,144.55,144.61,27200.0,138.0737,138.3793,138.0546,138.1119,27200.0
2024-03-13 15:15:00,144.64,144.68,144.51,144.56,22432.0,138.1406,138.1788,138.0164,138.0642,22432.0
2024-03-13 15:20:00,144.56,144.59,144.35,144.39,22457.0,138.0642,138.0928,137.8636,137.9018,22457.0
2024-03-13 15:25:00,144.44,144.53,143.93,144.01,15620.0,137.9495,138.0355,137.4625,137.5389,15620.0
2024-03-13 15:30:00,144.02,144.6,144.01,144.55,25827.0,137.5484,138.1024,137.5389,138.0546,25827.0
2024-03-13 15:35:00,144.49,144.73,144.38,144.56,12116.0,137.9973,138.2265,137.8922,138.0642,12116.0
2024-03-13 15:40:00,144.56,144.56,144.38,144.41,11313.0,138.0642,138.0642,137.8922,137.9209,11313.0
2024-03-13 15:45:00,144.42,144.46,144.27,144.39,12876.0,137.9304,137.9686,137.7872,137.9018,12876.0
2024-03-13 15:50:00,144.35,144.38,143.92,144.02,49299.0,137.8636,137.8922,137.4529,137.5484,49299.0
2024-03-13 15:55:00,144.0,144.07,143.71,143.87,156944.0,137.5293,137.5962,137.2523,137.4052,156944.0
2024-03-14 09:30:00,142.0,142.4,141.84,142.0,20073.0,136.7778,137.163,136.6236,136.7778,20073.0
2024-03-14 09:35:00,141.99,142.14,141.63,141.77,25022.0,136.7681,136.9126,136.4214,136.5562,25022.0
2024-03-14 09:40:00,141.77,141.96,141.6,141.8,9335.0,136.5562,136.7392,136.3925,136.5851,9335.0
2024-03-14 09:45:00,141.92,141.93,141.0,141.0,9352.0,136.7007,136.7103,135.8145,135.8145,9352.0
2024-03-14 09:50:00,140.94,141.06,140.4,140.4,15540.0,135.7567,135.8723,135.2366,135.2366,15540.0
2024-03-14 09:55:00,140.41,140.53,140.2,140.5,9558.0,135.2462,135.3618,135.044,135.3329,9558.0
2024-03-14 10:00:00,140.33,140.86,140.28,140.78,9162.0,135.1692,135.6797,135.121,135.6026,9162.0
2024-03-14 10:05:00,140.75,141.07,140.57,141.06,37414.0,135.5737,135.882,135.4003,135.8723,37414.0
2024-03-14 10:10:00,141.05,141.6,141.02,141.5,8312.0,135.8627,136.3925,135.8338,136.2961,8312.0
2024-03-14 10:15:00,141.53,141.58,140.88,140.92,11671.0,136.325,136.3732,135.6989,135.7375,11671.0
2024-03-14 10:20:00,140.8,140.81,140.42,140.43,4196.0,135.6219,135.6315,135.2559,135.2655,4196.0
2024-03-14 10:25:00,140.38,140.45,140.18,140.24,10475.0,135.2173,135.2848,135.0247,135.0825,10475.0
2024-03-14 10:30:00,140.31,140.44,140.24,140.27,5360.0,135.1499,135.2751,135.0825,135.1114,5360.0
2024-03-14 10:35:00,140.29,140.41,140.11,140.11,6793.0,135.1306,135.2462,134.9573,134.9573,6793.0
2024-03-14 10:40:00,140.18,140.28,140.1,140.19,2530.0,135.0247,135.121,134.9476,135.0343,2530.0
2024-03-14 10:45:00,140.22,140.34,140.16,140.21,13850.0,135.0632,135.1788,135.0054,135.0536,13850.0
2024-03-14 10:50:00,140.15,140.16,139.94,140.16,17347.0,134.9958,135.0054,134.7935,135.0054,17347.0
2024-03-14 10:55:00,140.15,140.65,140.14,140.58,16662.0,134.9958,135.4774,134.9862,135.41,16662.0
2024-03-14 11:00:00,140.6,140.84,140.6,140.74,1913.0,135.4292,135.6604,135.4292,135.5641,1913.0
2024-03-14 11:05:00,140.67,140.81,140.63,140.68,1808.0,135.4967,135.6315,135.4581,135.5063,1808.0
2024-03-14 11:10:00,140.68,140.73,140.45,140.48,4513.0,135.5063,135.5545,135.2848,135.3137,4513.0
2024-03-14 11:15:00,140.46,140.47,140.34,140.45,4759.0,135.2944,135.304,135.1788,135.2848,4759.0
2024-03-14 11:20:00,140.46,140.46,140.15,140.15,6326.0,135.2944,135.2944,134.9958,134.9958,6326.0
2024-03-14 11:25:00,140.13,140.26,140.07,140.22,3449.0,134.9765,135.1017,134.9187,135.0632,3449.0
2024-03-14 11:30:00,140.29,140.51,140.24,140.5,1433.0,135.1306,135.3426,135.0825,135.3329,1433.0
2024-03-14 11:35:00,140.5,140.62,140.39,140.48,6113.0,135.3329,135.4485,135.227,135.3137,6113.0
2024-03-14 11:40:00,140.51,140.55,140.33,140.48,7092.0,135.3426,135.3811,135.1692,135.3137,7092.0
2024-03-14 11:45:00,140.47,140.6,140.3,140.3,4366.0,135.304,135.4292,135.1403,135.1403,4366.0
2024-03-14 11:50:00,140.33,140.49,140.25,140.4,3812.0,135.1692,135.3233,135.0921,135.2366,3812.0
2024-03-14 11:55:00,140.4,140.64,140.35,140.59,4643.0,135.2366,135.4678,135.1884,135.4196,4643.0
2024-03-14 12:00:00,140.64,140.83,140.63,140.83,8611.0,135.4678,135.6508,135.4581,135.6508,8611.0
2024-03-14 12:05:00,140.86,141.23,140.81,141.22,9649.0,135.6797,136.0361,135.6315,136.0264,9649.0
2024-03-14 12:10:00,141.21,141.32,140.76,140.76,15388.0,136.0168,136.1228,135.5834,135.5834,15388.0
2024-03-14 12:15:00,140.76,140.98,140.76,140.98,3543.0,135.5834,135.7953,135.5834,135.7953,3543.0
2024-03-14 12:20:00,141.02,141.27,140.99,141.23,5795.0,135.8338,136.0746,135.8049,136.0361,5795.0
2024-03-14 12:25:00,141.21,141.21,141.1,141.1,2490.0,136.0168,136.0168,135.9109,135.9109,2490.0
2024-03-14 12:30:00,141.09,141.11,140.92,141.07,3181.0,135.9012,135.9205,135.7375,135.882,3181.0
2024-03-14 12:35:00,141.08,141.22,141.03,141.18,1536.0,135.8916,136.0264,135.8434,135.9879,1536.0
2024-03-14 12:40:00,141.2,141.2,140.88,140.91,6063.0,136.0072,136.0072,135.6989,135.7278,6063.0
2024-03-14 12:45:00,140.89,140.91,140.77,140.91,17205.0,135.7086,135.7278,135.593,135.7278,17205.0
2024-03-14 12:50:00,140.89,140.94,140.74,140.88,4714.0,135.7086,135.7567,135.5641,135.6989,4714.0
2024-03-14 12:55:00,140.89,140.89,140.76,140.77,6523.0,135.7086,135.7086,135.5834,135.593,6523.0
2024-03-14 13:00:00,140.76,140.88,140.72,140.74,5371.0,135.5834,135.6989,135.5448,135.5641,5371.0
2024-03-14 13:05:00,140.7,140.75,140.66,140.74,8577.0,135.5256,135.5737,135.487,135.5641,8577.0
2024-03-14 13:10:00,140.68,140.71,140.58,140.7,1934.0,135.5063,135.5352,135.41,135.5256,1934.0
2024-03-14 13:15:00,140.65,140.77,140.6,140.7,8421.0,135.4774,135.593,135.4292,135.5256,8421.0
2024-03-14 13:20:00,140.74,140.78,140.59,140.7,6664.0,135.5641,135.6026,135.4196,135.5256,6664.0
2024-03-14 13:25:00,140.73,140.76,140.48,140.48,2736.0,135.5545,135.5834,135.3137,135.3137,2736.0
2024-03-14 13:30:00,140.47,140.49,140.34,140.46,5647.0,135.304,135.3233,135.1788,135.2944,5647.0
2024-03-14 13:35:00,140.42,140.42,140.19,140.24,7007.0,135.2559,135.2559,135.0343,135.0825,7007.0
2024-03-14 13:40:00,140.26,140.49,140.18,140.49,11130.0,135.1017,135.3233,135.0247,135.3233,11130.0
2024-03-14 13:45:00,140.42,140.62,140.38,140.57,4249.0,135.2559,135.4485,135.2173,135.4003,4249.0
2024-03-14 13:50:00,140.64,140.9,140.63,140.86,7208.0,135.4678,135.7182,135.4581,135.6797,7208.0
2024-03-14 13:55:00,140.86,141.04,140.84,140.97,3107.0,135.6797,135.8531,135.6604,135.7856,3107.0
2024-03-14 14:00:00,141.04,141.15,140.97,141.0,5158.0,135.8531,135.959,135.7856,135.8145,5158.0
2024-03-14 14:05:00,141.0,141.12,140.97,141.0,4384.0,135.8145,135.9301,135.7856,135.8145,4384.0
2024-03-14 14:10:00,141.04,141.15,141.04,141.13,3222.0,135.8531,135.959,135.8531,135.9398,3222.0
2024-03-14 14:15:00,141.19,141.25,140.99,141.25,8841.0,135.9975,136.0553,135.8049,136.0553,8841.0
2024-03-14 14:20:00,141.25,141.3,141.1,141.17,4913.0,136.0553,136.1035,135.9109,135.9783,4913.0
2024-03-14 14:25:00,141.17,141.34,141.14,141.31,5212.0,135.9783,136.142,135.9494,136.1131,5212.0
2024-03-14 14:30:00,141.26,141.41,141.12,141.41,3796.0,136.065,136.2095,135.9301,136.2095,3796.0
2024-03-14 14:35:00,141.4,141.47,141.32,141.43,13271.0,136.1998,136.2673,136.1228,136.2287,13271.0
2024-03-14 14:40:00,141.55,141.84,141.53,141.84,7738.0,136.3443,136.6236,136.325,136.6236,7738.0
2024-03-14 14:45:00,141.89,141.9,141.74,141.86,6333.0,136.6718,136.6814,136.5273,136.6429,6333.0
2024-03-14 14:50:00,141.9,142.06,141.78,142.01,6141.0,136.6814,136.8356,136.5658,136.7874,6141.0
2024-03-14 14:55:00,141.99,142.06,141.85,141.98,4917.0,136.7681,136.8356,136.6333,136.7585,4917.0
2024-03-14 15:00:00,141.98,142.0,141.86,141.97,5927.0,136.7585,136.7778,136.6429,136.7489,5927.0
2024-03-14 15:05:00,141.99,142.03,141.77,141.94,6842.0,136.7681,136.8067,136.5562,136.72,6842.0
2024-03-14 15:10:00,141.94,142.14,141.91,141.91,16673.0,136.72,136.9126,136.6911,136.6911,16673.0
2024-03-14 15:15:00,141.91,142.18,141.88,142.03,10039.0,136.6911,136.9511,136.6622,136.8067,10039.0
2024-03-14 15:20:00,142.06,142.25,142.06,142.23,5716.0,136.8356,137.0186,136.8356,136.9993,5716.0
2024-03-14 15:25:00,142.21,142.39,142.1,142.23,9782.0,136.98,137.1534,136.8741,136.9993,9782.0
2024-03-14 15:30:00,142.21,142.23,141.63,141.79,16716.0,136.98,136.9993,136.4214,136.5755,16716.0
2024-03-14 15:35:00,141.77,142.03,141.66,141.97,15106.0,136.5562,136.8067,136.4503,136.7489,15106.0
2024-03-14 15:40:00,142.0,142.01,141.87,141.94,28305.0,136.7778,136.7874,136.6525,136.72,28305.0
2024-03-14 15:45:00,141.98,141.99,141.83,141.98,77366.0,136.7585,136.7681,136.614,136.7585,77366.0
2024-03-14 15:50:00,141.98,142.73,141.9,142.7,88844.0,136.7585,137.4809,136.6814,137.452,88844.0
2024-03-14 15:55:00,142.72,143.08,142.58,142.85,177691.0,137.4713,137.818,137.3364,137.5965,177691.0
2024-03-15 09:30:00,141.41,142.54,141.41,142.15,510055.0,136.2095,137.2979,136.2095,136.9222,510055.0
2024-03-15 09:35:00,142.16,143.35,142.15,142.16,7926.0,136.9319,138.0781,136.9222,136.9319,7926.0
2024-03-15 09:40:00,142.39,142.7,142.04,142.04,15290.0,137.1534,137.452,136.8163,136.8163,15290.0
2024-03-15 09:45:00,142.07,142.4,141.6,141.78,3852.0,136.8452,137.163,136.3925,136.5658,3852.0
2024-03-15 09:50:00,141.78,141.98,141.33,141.67,9052.0,136.5658,136.7585,136.1324,136.4599,9052.0
2024-03-15 09:55:00,141.66,141.78,141.41,141.62,44814.0,136.4503,136.5658,136.2095,136.4117,44814.0
2024-03-15 10:00:00,141.53,141.76,141.22,141.41,19066.0,136.325,136.5466,136.0264,136.2095,19066.0
2024-03-15 10:05:00,141.52,141.62,141.33,141.36,4935.0,136.3154,136.4117,136.1324,136.1613,4935.0
2024-03-15 10:10:00,141.45,141.57,141.26,141.3,4942.0,136.248,136.3636,136.065,136.1035,4942.0
2024-03-15 10:15:00,141.33,141.34,140.92,140.96,4846.0,136.1324,136.142,135.7375,135.776,4846.0
2024-03-15 10:20:00,140.96,141.32,140.95,141.31,23896.0,135.776,136.1228,135.7664,136.1131,23896.0
2024-03-15 10:25:00,141.38,141.58,141.28,141.39,6644.0,136.1806,136.3732,136.0842,136.1902,6644.0
2024-03-15 10:30:00,141.39,141.49,141.2,141.27,6458.0,136.1902,136.2865,136.0072,136.0746,6458.0
2024-03-15 10:35:00,141.12,141.24,141.04,141.05,2294.0,135.9301,136.0457,135.8531,135.8627,2294.0
2024-03-15 10:40:00,141.24,141.31,141.09,141.25,5412.0,136.0457,136.1131,135.9012,136.0553,5412.0
2024-03-15 10:45:00,141.31,141.48,141.26,141.47,6475.0,136.1131,136.2769,136.065,136.2673,6475.0
2024-03-15 10:50:00,141.38,141.45,141.31,141.37,6296.0,136.1806,136.248,136.1131,136.1709,6296.0
2024-03-15 10:55:00,141.35,141.48,141.11,141.16,3772.0,136.1517,136.2769,135.9205,135.9687,3772.0
2024-03-15 11:00:00,141.29,141.29,141.12,141.28,1008.0,136.0939,136.0939,135.9301,136.0842,1008.0
2024-03-15 11:05:00,141.25,141.45,141.1,141.29,5044.0,136.0553,136.248,135.9109,136.0939,5044.0
2024-03-15 11:10:00,141.29,141.55,141.23,141.43,2836.0,136.0939,136.3443,136.0361,136.2287,2836.0
2024-03-15 11:15:00,141.36,141.45,141.19,141.22,3037.0,136.1613,136.248,135.9975,136.0264,3037.0
2024-03-15 11:20:00,141.23,141.23,141.03,141.06,3690.0,136.0361,136.0361,135.8434,135.8723,3690.0
2024-03-15 11:25:00,141.11,141.27,140.93,141.21,5274.0,135.9205,136.0746,135.7471,136.0168,5274.0
2024-03-15 11:30:00,141.24,141.44,141.24,141.33,2151.0,136.0457,136.2384,136.0457,136.1324,2151.0
2024-03-15 11:35:00,141.33,141.33,141.2,141.21,1445.0,136.1324,136.1324,136.0072,136.0168,1445.0
2024-03-15 11:40:00,141.14,141.17,141.05,141.07,1557.0,135.9494,135.9783,135.8627,135.882,1557.0
2024-03-15 11:45:00,141.04,141.04,140.93,140.99,3127.0,135.8531,135.8531,135.7471,135.8049,3127.0
2024-03-15 11:50:00,141.04,141.21,141.0,141.15,5298.0,135.8531,136.0168,135.8145,135.959,5298.0
2024-03-15 11:55:00,140.91,140.91,140.78,140.79,3230.0,135.7278,135.7278,135.6026,135.6123,3230.0
2024-03-15 12:00:00,140.76,140.97,140.68,140.76,7347.0,135.5834,135.7856,135.5063,135.5834,7347.0
2024-03-15 12:05:00,140.67,140.77,140.54,140.71,3575.0,135.4967,135.593,135.3715,135.5352,3575.0
2024-03-15 12:10:00,140.66,140.76,140.47,140.52,4946.0,135.487,135.5834,135.304,135.3522,4946.0
2024-03-15 12:15:00,140.58,140.69,140.56,140.68,2550.0,135.41,135.5159,135.3907,135.5063,2550.0
2024-03-15 12:20:00,140.63,140.64,140.37,140.37,10905.0,135.4581,135.4678,135.2077,135.2077,10905.0
2024-03-15 12:25:00,140.47,140.55,140.33,140.36,3601.0,135.304,135.3811,135.1692,135.1981,3601.0
2024-03-15 12:30:00,140.34,140.58,140.34,140.56,5404.0,135.1788,135.41,135.1788,135.3907,5404.0
2024-03-15 12:35:00,140.51,140.63,140.45,140.57,22790.0,135.3426,135.4581,135.2848,135.4003,22790.0
2024-03-15 12:40:00,140.61,140.61,140.42,140.59,4426.0,135.4389,135.4389,135.2559,135.4196,4426.0
2024-03-15 12:45:00,140.63,140.63,140.48,140.48,6771.0,135.4581,135.4581,135.3137,135.3137,6771.0
2024-03-15 12:50:00,140.47,140.53,140.35,140.36,4359.0,135.304,135.3618,135.1884,135.1981,4359.0
2024-03-15 12:55:00,140.36,140.36,140.21,140.21,2205.0,135.1981,135.1981,135.0536,135.0536,2205.0
2024-03-15 13:00:00,140.21,140.25,140.05,140.06,11912.0,135.0536,135.0921,134.8995,134.9091,11912.0
2024-03-15 13:05:00,140.09,140.29,140.05,140.22,14621.0,134.938,135.1306,134.8995,135.0632,14621.0
2024-03-15 13:10:00,140.24,140.28,140.12,140.25,4238.0,135.0825,135.121,134.9669,135.0921,4238.0
2024-03-15 13:15:00,140.18,140.23,140.09,140.15,3983.0,135.0247,135.0729,134.938,134.9958,3983.0
2024-03-15 13:20:00,140.16,140.67,140.09,140.66,6450.0,135.0054,135.4967,134.938,135.487,6450.0
2024-03-15 13:25:00,140.7,140.7,140.48,140.49,1995.0,135.5256,135.5256,135.3137,135.3233,1995.0
2024-03-15 13:30:00,140.49,140.53,140.28,140.28,8214.0,135.3233,135.3618,135.121,135.121,8214.0
2024-03-15 13:35:00,140.34,140.35,140.07,140.24,9939.0,135.1788,135.1884,134.9187,135.0825,9939.0
2024-03-15 13:40:00,140.22,140.33,140.19,140.3,2740.0,135.0632,135.1692,135.0343,135.1403,2740.0
2024-03-15 13:45:00,140.28,140.28,140.02,140.02,3002.0,135.121,135.121,134.8706,134.8706,3002.0
2024-03-15 13:50:00,140.05,140.32,140.05,140.28,5967.0,134.8995,135.1595,134.8995,135.121,5967.0
2024-03-15 13:55:00,140.28,140.48,140.16,140.39,9127.0,135.121,135.3137,135.0054,135.227,9127.0
2024-03-15 14:00:00,140.31,140.33,140.1,140.15,3730.0,135.1499,135.1692,134.9476,134.9958,3730.0
2024-03-15 14:05:00,140.21,140.35,140.05,140.05,5026.0,135.0536,135.1884,134.8995,134.8995,5026.0
2024-03-15 14:10:00,140.03,140.17,139.85,139.86,6384.0,134.8802,135.0151,134.7068,134.7165,6384.0
2024-03-15 14:15:00,139.86,139.92,139.75,139.89,38221.0,134.7165,134.7743,134.6105,134.7454,38221.0
2024-03-15 14:20:00,139.9,139.95,139.79,139.95,12617.0,134.755,134.8032,134.649,134.8032,12617.0
2024-03-15 14:25:00,139.9,139.96,139.78,139.88,9282.0,134.755,134.8128,134.6394,134.7357,9282.0
2024-03-15 14:30:00,139.84,139.9,139.74,139.89,6217.0,134.6972,134.755,134.6009,134.7454,6217.0
2024-03-15 14:35:00,139.9,140.07,139.78,140.06,6390.0,134.755,134.9187,134.6394,134.9091,6390.0
2024-03-15 14:40:00,140.16,140.38,140.15,140.21,5027.0,135.0054,135.2173,134.9958,135.0536,5027.0
2024-03-15 14:45:00,140.22,140.3,140.08,140.24,8007.0,135.0632,135.1403,134.9284,135.0825,8007.0
2024-03-15 14:50:00,140.32,140.71,140.29,140.71,4977.0,135.1595,135.5352,135.1306,135.5352,4977.0
2024-03-15 14:55:00,140.69,140.93,140.69,140.9,4178.0,135.5159,135.7471,135.5159,135.7182,4178.0
2024-03-15 15:00:00,140.9,140.99,140.7,140.92,4540.0,135.7182,135.8049,135.5256,135.7375,4540.0
2024-03-15 15:05:00,140.92,140.97,140.61,140.73,23275.0,135.7375,135.7856,135.4389,135.5545,23275.0
2024-03-15 15:10:00,140.78,140.85,140.77,140.8,26310.0,135.6026,135.6701,135.593,135.6219,26310.0
2024-03-15 15:15:00,140.85,140.85,140.76,140.76,12077.0,135.6701,135.6701,135.5834,135.5834,12077.0
2024-03-15 15:20:00,140.8,140.8,140.5,140.65,12663.0,135.6219,135.6219,135.3329,135.4774,12663.0
2024-03-15 15:25:00,140.66,140.66,140.38,140.49,7147.0,135.487,135.487,135.2173,135.3233,7147.0
2024-03-15 15:30:00,140.5,140.5,140.25,140.31,10310.0,135.3329,135.3329,135.0921,135.1499,10310.0
2024-03-15 15:35:00,140.35,140.4,140.26,140.4,18791.0,135.1884,135.2366,135.1017,135.2366,18791.0
2024-03-15 15:40:00,140.4,140.42,140.32,140.4,32922.0,135.2366,135.2559,135.1595,135.2366,32922.0
2024-03-15 15:45:00,140.38,140.55,140.35,140.43,35166.0,135.2173,135.3811,135.1884,135.2655,35166.0
2024-03-15 15:50:00,140.43,140.52,140.2,140.26,24567.0,135.2655,135.3522,135.044,135.1017,24567.0
2024-03-15 15:55:00,140.28,140.99,140.28,140.82,109601.0,135.121,135.8049,135.121,135.6412,109601.0
2024-03-18 09:30:00,142.31,143.02,142.2,142.96,22091.0,137.0764,137.7602,136.9704,137.7025,22091.0
2024-03-18 09:35:00,143.25,143.35,142.71,142.73,13551.0,137.9818,138.0781,137.4616,137.4809,13551.0
2024-03-18 09:40:00,142.86,143.37,142.7,143.0,16195.0,137.6061,138.0974,137.452,137.741,16195.0
2024-03-18 09:45:00,142.97,142.98,142.61,142.72,49572.0,137.7121,137.7217,137.3653,137.4713,49572.0
2024-03-18 09:50:00,142.73,142.94,142.42,142.72,11237.0,137.4809,137.6832,137.1823,137.4713,11237.0
2024-03-18 09:55:00,142.85,143.62,142.65,143.62,6265.0,137.5965,138.3382,137.4039,138.3382,6265.0
2024-03-18 10:00:00,143.62,143.93,143.44,143.93,8685.0,138.3382,138.6368,138.1648,138.6368,8685.0
2024-03-18 10:05:00,143.86,143.97,143.42,143.97,9528.0,138.5694,138.6753,138.1455,138.6753,9528.0
2024-03-18 10:10:00,143.93,143.94,143.65,143.65,4009.0,138.6368,138.6464,138.3671,138.3671,4009.0
2024-03-18 10:15:00,143.64,144.16,143.63,144.14,8381.0,138.3574,138.8583,138.3478,138.8391,8381.0
2024-03-18 10:20:00,144.2,144.35,144.07,144.1,23631.0,138.8969,139.0413,138.7716,138.8005,23631.0
2024-03-18 10:25:00,144.1,144.41,144.07,144.28,22445.0,138.8005,139.0991,138.7716,138.9739,22445.0
2024-03-18 10:30:00,144.34,144.44,144.14,144.37,21266.0,139.0317,139.128,138.8391,139.0606,21266.0
2024-03-18 10:35:00,144.38,144.45,144.14,144.16,16244.0,139.0702,139.1377,138.8391,138.8583,16244.0
2024-03-18 10:40:00,144.18,144.24,143.94,144.0,11150.0,138.8776,138.9354,138.6464,138.7042,11150.0
2024-03-18 10:45:00,143.97,144.01,143.63,143.99,11732.0,138.6753,138.7138,138.3478,138.6946,11732.0
2024-03-18 10:50:00,143.97,144.14,143.93,144.0,9523.0,138.6753,138.8391,138.6368,138.7042,9523.0
2024-03-18 10:55:00,144.04,144.12,143.89,143.94,12527.0,138.7427,138.8198,138.5983,138.6464,12527.0
2024-03-18 11:00:00,144.03,144.03,143.54,143.59,4206.0,138.7331,138.7331,138.2611,138.3093,4206.0
2024-03-18 11:05:00,143.53,143.67,143.45,143.45,7530.0,138.2515,138.3863,138.1744,138.1744,7530.0
2024-03-18 11:10:00,143.46,143.59,143.24,143.59,17003.0,138.1841,138.3093,137.9722,138.3093,17003.0
2024-03-18 11:15:00,143.54,143.61,143.34,143.34,8059.0,138.2611,138.3285,138.0685,138.0685,8059.0
2024-03-18 11:20:00,143.37,143.64,143.26,143.51,11898.0,138.0974,138.3574,137.9914,138.2322,11898.0
2024-03-18 11:25:00,143.51,143.62,143.4,143.44,4778.0,138.2322,138.3382,138.1263,138.1648,4778.0
2024-03-18 11:30:00,143.47,143.52,143.19,143.24,3923.0,138.1937,138.2419,137.924,137.9722,3923.0
2024-03-18 11:35:00,143.21,143.46,143.15,143.46,4479.0,137.9433,138.1841,137.8855,138.1841,4479.0
2024-03-18 11:40:00,143.42,143.74,143.33,143.72,33321.0,138.1455,138.4538,138.0588,138.4345,33321.0
2024-03-18 11:45:00,143.71,143.8,143.57,143.68,3985.0,138.4249,138.5116,138.29,138.396,3985.0
2024-03-18 11:50:00,143.7,143.76,143.29,143.29,5534.0,138.4152,138.473,138.0203,138.0203,5534.0
2024-03-18 11:55:00,143.28,143.44,143.24,143.34,4078.0,138.0107,138.1648,137.9722,138.0685,4078.0
2024-03-18 12:00:00,143.32,143.32,143.07,143.07,2529.0,138.0492,138.0492,137.8084,137.8084,2529.0
2024-03-18 12:05:00,143.05,143.18,143.05,143.09,8401.0,137.7891,137.9144,137.7891,137.8277,8401.0
2024-03-18 12:10:00,143.12,143.17,143.03,143.03,4631.0,137.8566,137.9047,137.7699,137.7699,4631.0
2024-03-18 12:15:00,143.1,143.15,143.02,143.09,8980.0,137.8373,137.8855,137.7602,137.8277,8980.0
2024-03-18 12:20:00,143.21,143.28,143.21,143.27,844.0,137.9433,138.0107,137.9433,138.0011,844.0
2024-03-18 12:25:00,143.26,143.26,143.02,143.07,7796.0,137.9914,137.9914,137.7602,137.8084,7796.0
2024-03-18 12:30:00,143.09,143.17,143.08,143.08,7204.0,137.8277,137.9047,137.818,137.818,7204.0
2024-03-18 12:35:00,142.96,143.03,142.92,142.92,1356.0,137.7025,137.7699,137.6639,137.6639,1356.0
2024-03-18 12:40:00,142.88,143.09,142.84,143.09,5356.0,137.6254,137.8277,137.5869,137.8277,5356.0
2024-03-18 12:45:00,143.01,143.06,142.94,142.94,1162.0,137.7506,137.7988,137.6832,137.6832,1162.0
2024-03-18 12:50:00,142.94,143.03,142.81,142.93,3141.0,137.6832,137.7699,137.558,137.6736,3141.0
2024-03-18 12:55:00,142.95,142.95,142.74,142.74,2034.0,137.6928,137.6928,137.4905,137.4905,2034.0
2024-03-18 13:00:00,142.79,142.93,142.75,142.75,2768.0,137.5387,137.6736,137.5002,137.5002,2768.0
2024-03-18 13:05:00,142.78,142.97,142.77,142.78,11163.0,137.5291,137.7121,137.5194,137.5291,11163.0
2024-03-18 13:10:00,142.8,142.85,142.75,142.8,988.0,137.5483,137.5965,137.5002,137.5483,988.0
2024-03-18 13:15:00,142.76,142.77,142.65,142.7,2436.0,137.5098,137.5194,137.4039,137.452,2436.0
2024-03-18 13:20:00,142.65,142.89,142.65,142.89,1990.0,137.4039,137.635,137.4039,137.635,1990.0
2024-03-18 13:25:00,142.89,142.91,142.83,142.89,2512.0,137.635,137.6543,137.5772,137.635,2512.0
2024-03-18 13:30:00,142.89,142.9,142.7,142.79,3547.0,137.635,137.6447,137.452,137.5387,3547.0
2024-03-18 13:35:00,142.85,142.99,142.83,142.97,3704.0,137.5965,137.7313,137.5772,137.7121,3704.0
2024-03-18 13:40:00,142.94,142.94,142.66,142.73,2409.0,137.6832,137.6832,137.4135,137.4809,2409.0
2024-03-18 13:45:00,142.79,142.97,142.79,142.84,3933.0,137.5387,137.7121,137.5387,137.5869,3933.0
2024-03-18 13:50:00,142.89,142.96,142.75,142.75,1627.0,137.635,137.7025,137.5002,137.5002,1627.0
2024-03-18 13:55:00,142.72,142.95,142.72,142.95,1901.0,137.4713,137.6928,137.4713,137.6928,1901.0
2024-03-18 14:00:00,142.89,142.94,142.81,142.83,3930.0,137.635,137.6832,137.558,137.5772,3930.0
2024-03-18 14:05:00,142.82,142.88,142.7,142.85,2897.0,137.5676,137.6254,137.452,137.5965,2897.0
2024-03-18 14:10:00,142.85,142.91,142.69,142.82,5512.0,137.5965,137.6543,137.4424,137.5676,5512.0
2024-03-18 14:15:00,142.78,142.86,142.75,142.8,3561.0,137.5291,137.6061,137.5002,137.5483,3561.0
2024-03-18 14:20:00,142.78,142.78,142.47,142.47,12427.0,137.5291,137.5291,137.2305,137.2305,12427.0
2024-03-18 14:25:00,142.59,142.85,142.59,142.71,4130.0,137.3461,137.5965,137.3461,137.4616,4130.0
2024-03-18 14:30:00,142.72,142.77,142.52,142.73,7294.0,137.4713,137.5194,137.2786,137.4809,7294.0
2024-03-18 14:35:00,142.78,142.86,142.74,142.78,4493.0,137.5291,137.6061,137.4905,137.5291,4493.0
2024-03-18 14:40:00,142.77,142.83,142.66,142.72,3306.0,137.5194,137.5772,137.4135,137.4713,3306.0
2024-03-18 14:45:00,142.71,142.87,142.69,142.81,5289.0,137.4616,137.6158,137.4424,137.558,5289.0
2024-03-18 14:50:00,142.8,142.89,142.7,142.72,6300.0,137.5483,137.635,137.452,137.4713,6300.0
2024-03-18 14:55:00,142.69,142.75,142.64,142.72,5897.0,137.4424,137.5002,137.3942,137.4713,5897.0
2024-03-18 15:00:00,142.68,142.94,142.68,142.79,7454.0,137.4328,137.6832,137.4328,137.5387,7454.0
2024-03-18 15:05:00,142.8,142.89,142.79,142.79,8602.0,137.5483,137.635,137.5387,137.5387,8602.0
2024-03-18 15:10:00,142.73,142.88,142.68,142.84,4019.0,137.4809,137.6254,137.4328,137.5869,4019.0
2024-03-18 15:15:00,142.84,142.88,142.8,142.86,8744.0,137.5869,137.6254,137.5483,137.6061,8744.0
2024-03-18 15:20:00,142.86,142.93,142.85,142.91,9626.0,137.6061,137.6736,137.5965,137.6543,9626.0
2024-03-18 15:25:00,142.91,142.98,142.81,142.84,9216.0,137.6543,137.7217,137.558,137.5869,9216.0
2024-03-18 15:30:00,142.86,142.86,142.68,142.77,7132.0,137.6061,137.6061,137.4328,137.5194,7132.0
2024-03-18 15:35:00,142.77,142.78,142.57,142.57,22895.0,137.5194,137.5291,137.3268,137.3268,22895.0
2024-03-18 15:40:00,142.5,142.6,142.48,142.58,25231.0,137.2594,137.3557,137.2401,137.3364,25231.0
2024-03-18 15:45:00,142.52,142.55,142.25,142.27,10291.0,137.2786,137.3075,137.0186,137.0378,10291.0
2024-03-18 15:50:00,142.25,142.33,142.12,142.17,21956.0,137.0186,137.0956,136.8933,136.9415,21956.0
2024-03-18 15:55:00,142.21,142.27,141.97,142.16,77334.0,136.98,137.0378,136.7489,136.9319,77334.0
2024-03-19 09:30:00,142.08,142.12,140.75,141.09,19135.0,136.8548,136.8933,135.5737,135.9012,19135.0
2024-03-19 09:35:00,141.12,141.29,140.52,140.81,25682.0,135.9301,136.0939,135.3522,135.6315,25682.0
2024-03-19 09:40:00,140.69,141.06,140.67,140.83,4089.0,135.5159,135.8723,135.4967,135.6508,4089.0
2024-03-19 09:45:00,140.84,141.11,140.8,140.81,5063.0,135.6604,135.9205,135.6219,135.6315,5063.0
2024-03-19 09:50:00,140.78,141.06,140.65,141.01,5210.0,135.6026,135.8723,135.4774,135.8242,5210.0
2024-03-19 09:55:00,141.02,141.09,140.89,140.92,1180.0,135.8338,135.9012,135.7086,135.7375,1180.0
2024-03-19 10:00:00,140.81,140.81,140.37,140.56,2789.0,135.6315,135.6315,135.2077,135.3907,2789.0
2024-03-19 10:05:00,140.45,140.47,140.23,140.23,2387.0,135.2848,135.304,135.0729,135.0729,2387.0
2024-03-19 10:10:00,140.3,140.3,139.5,139.52,4576.0,135.1403,135.1403,134.3697,134.389,4576.0
2024-03-19 10:15:00,139.59,139.74,139.55,139.67,3401.0,134.4564,134.6009,134.4179,134.5334,3401.0
2024-03-19 10:20:00,139.59,139.88,139.59,139.72,10640.0,134.4564,134.7357,134.4564,134.5816,10640.0
2024-03-19 10:25:00,139.7,139.7,139.44,139.45,8042.0,134.5623,134.5623,134.3119,134.3215,8042.0
2024-03-19 10:30:00,139.41,139.56,139.41,139.56,2350.0,134.283,134.4275,134.283,134.4275,2350.0
2024-03-19 10:35:00,139.6,139.6,139.34,139.41,10799.0,134.466,134.466,134.2156,134.283,10799.0
2024-03-19 10:40:00,139.42,139.51,139.37,139.38,10702.0,134.2926,134.3793,134.2445,134.2541,10702.0
2024-03-19 10:45:00,139.38,139.46,139.23,139.28,6375.0,134.2541,134.3312,134.1096,134.1578,6375.0
2024-03-19 10:50:00,139.29,139.44,139.13,139.43,14726.0,134.1674,134.3119,134.0133,134.3023,14726.0
2024-03-19 10:55:00,139.36,139.41,139.28,139.34,8865.0,134.2348,134.283,134.1578,134.2156,8865.0
2024-03-19 11:00:00,139.33,139.34,139.19,139.24,5376.0,134.206,134.2156,134.0711,134.1193,5376.0
2024-03-19 11:05:00,139.23,139.35,139.21,139.28,5078.0,134.1096,134.2252,134.0904,134.1578,5078.0
2024-03-19 11:10:00,139.29,139.35,139.17,139.19,16171.0,134.1674,134.2252,134.0518,134.0711,16171.0
2024-03-19 11:15:00,139.18,139.18,139.03,139.07,2121.0,134.0615,134.0615,133.917,133.9555,2121.0
2024-03-19 11:20:00,139.07,139.17,138.96,138.99,6043.0,133.9555,134.0518,133.8496,133.8785,6043.0
2024-03-19 11:25:00,138.99,139.15,138.99,139.09,2407.0,133.8785,134.0326,133.8785,133.9748,2407.0
2024-03-19 11:30:00,139.09,139.25,139.09,139.11,7291.0,133.9748,134.1289,133.9748,133.994,7291.0
2024-03-19 11:35:00,139.12,139.31,139.07,139.25,11133.0,134.0037,134.1867,133.9555,134.1289,11133.0
2024-03-19 11:40:00,139.25,139.37,139.24,139.3,5695.0,134.1289,134.2445,134.1193,134.1771,5695.0
2024-03-19 11:45:00,139.29,139.54,139.29,139.53,4948.0,134.1674,134.4082,134.1674,134.3986,4948.0
2024-03-19 11:50:00,139.53,139.54,139.42,139.44,3415.0,134.3986,134.4082,134.2926,134.3119,3415.0
2024-03-19 11:55:00,139.44,139.52,139.4,139.4,6721.0,134.3119,134.389,134.2734,134.2734,6721.0
2024-03-19 12:00:00,139.38,139.6,139.33,139.54,17429.0,134.2541,134.466,134.206,134.4082,17429.0
2024-03-19 12:05:00,139.54,139.61,139.46,139.61,21229.0,134.4082,134.4757,134.3312,134.4757,21229.0
2024-03-19 12:10:00,139.61,139.81,139.58,139.74,26016.0,134.4757,134.6683,134.4468,134.6009,26016.0
2024-03-19 12:15:00,139.73,140.59,139.73,140.49,48682.0,134.5912,135.4196,134.5912,135.3233,48682.0
2024-03-19 12:20:00,140.56,140.7,140.36,140.38,5471.0,135.3907,135.5256,135.1981,135.2173,5471.0
2024-03-19 12:25:00,140.4,140.4,140.2,140.28,3598.0,135.2366,135.2366,135.044,135.121,3598.0
2024-03-19 12:30:00,140.29,140.6,140.28,140.46,9390.0,135.1306,135.4292,135.121,135.2944,9390.0
2024-03-19 12:35:00,140.44,140.53,140.33,140.33,9602.0,135.2751,135.3618,135.1692,135.1692,9602.0
2024-03-19 12:40:00,140.33,140.49,140.26,140.49,18232.0,135.1692,135.3233,135.1017,135.3233,18232.0
2024-03-19 12:45:00,140.49,140.54,140.08,140.19,28998.0,135.3233,135.3715,134.9284,135.0343,28998.0
2024-03-19 12:50:00,140.17,140.23,140.14,140.15,4426.0,135.0151,135.0729,134.9862,134.9958,4426.0
2024-03-19 12:55:00,140.18,140.18,140.08,140.14,4340.0,135.0247,135.0247,134.9284,134.9862,4340.0
2024-03-19 13:00:00,140.17,140.69,140.15,140.69,29237.0,135.0151,135.5159,134.9958,135.5159,29237.0
2024-03-19 13:05:00,140.68,140.7,140.23,140.51,23691.0,135.5063,135.5256,135.0729,135.3426,23691.0
2024-03-19 13:10:00,140.52,140.59,140.39,140.41,27943.0,135.3522,135.4196,135.227,135.2462,27943.0
2024-03-19 13:15:00,140.41,140.42,140.31,140.4,5063.0,135.2462,135.2559,135.1499,135.2366,5063.0
2024-03-19 13:20:00,140.34,140.4,140.19,140.19,3371.0,135.1788,135.2366,135.0343,135.0343,3371.0
2024-03-19 13:25:00,140.18,140.23,140.0,140.22,3580.0,135.0247,135.0729,134.8513,135.0632,3580.0
2024-03-19 13:30:00,140.2,140.26,140.18,140.21,3166.0,135.044,135.1017,135.0247,135.0536,3166.0
2024-03-19 13:35:00,140.23,140.24,140.13,140.16,9234.0,135.0729,135.0825,134.9765,135.0054,9234.0
2024-03-19 13:40:00,140.19,140.22,140.17,140.17,3758.0,135.0343,135.0632,135.0151,135.0151,3758.0
2024-03-19 13:45:00,140.2,140.24,140.16,140.24,8338.0,135.044,135.0825,135.0054,135.0825,8338.0
2024-03-19 13:50:00,140.25,140.31,140.2,140.23,9231.0,135.0921,135.1499,135.044,135.0729,9231.0
2024-03-19 13:55:00,140.23,140.37,140.21,140.3,8492.0,135.0729,135.2077,135.0536,135.1403,8492.0
2024-03-19 14:00:00,140.32,140.6,140.32,140.43,15466.0,135.1595,135.4292,135.1595,135.2655,15466.0
2024-03-19 14:05:00,140.4,140.52,140.38,140.48,3436.0,135.2366,135.3522,135.2173,135.3137,3436.0
2024-03-19 14:10:00,140.48,140.72,140.48,140.62,4565.0,135.3137,135.5448,135.3137,135.4485,4565.0
2024-03-19 14:15:00,140.59,140.75,140.58,140.63,4807.0,135.4196,135.5737,135.41,135.4581,4807.0
2024-03-19 14:20:00,140.63,140.69,140.56,140.69,7671.0,135.4581,135.5159,135.3907,135.5159,7671.0
2024-03-19 14:25:00,140.69,140.71,140.56,140.58,7341.0,135.5159,135.5352,135.3907,135.41,7341.0
2024-03-19 14:30:00,140.59,140.86,140.51,140.7,38168.0,135.4196,135.6797,135.3426,135.5256,38168.0
2024-03-19 14:35:00,140.69,140.76,140.69,140.72,11555.0,135.5159,135.5834,135.5159,135.5448,11555.0
2024-03-19 14:40:00,140.72,140.9,140.7,140.85,10511.0,135.5448,135.7182,135.5256,135.6701,10511.0
2024-03-19 14:45:00,140.87,141.16,140.87,141.13,43511.0,135.6893,135.9687,135.6893,135.9398,43511.0
2024-03-19 14:50:00,141.18,141.31,140.85,140.95,14494.0,135.9879,136.1131,135.6701,135.7664,14494.0
2024-03-19 14:55:00,140.98,141.02,140.9,140.99,12827.0,135.7953,135.8338,135.7182,135.8049,12827.0
2024-03-19 15:00:00,140.97,141.01,140.9,140.93,10422.0,135.7856,135.8242,135.7182,135.7471,10422.0
2024-03-19 15:05:00,140.96,141.0,140.85,140.85,13386.0,135.776,135.8145,135.6701,135.6701,13386.0
2024-03-19 15:10:00,140.9,140.91,140.72,140.75,5093.0,135.7182,135.7278,135.5448,135.5737,5093.0
2024-03-19 15:15:00,140.7,140.82,140.58,140.8,21864.0,135.5256,135.6412,135.41,135.6219,21864.0
2024-03-19 15:20:00,140.8,140.85,140.78,140.82,13305.0,135.6219,135.6701,135.6026,135.6412,13305.0
2024-03-19 15:25:00,140.81,140.94,140.8,140.91,15347.0,135.6315,135.7567,135.6219,135.7278,15347.0
2024-03-19 15:30:00,140.9,141.35,140.85,141.33,15044.0,135.7182,136.1517,135.6701,136.1324,15044.0
2024-03-19 15:35:00,141.38,141.67,141.31,141.31,15585.0,136.1806,136.4599,136.1131,136.1131,15585.0
2024-03-19 15:40:00,141.26,141.57,141.19,141.45,11791.0,136.065,136.3636,135.9975,136.248,11791.0
2024-03-19 15:45:00,141.45,141.8,141.44,141.57,30382.0,136.248,136.5851,136.2384,136.3636,30382.0
2024-03-19 15:50:00,141.57,141.8,141.29,141.75,40672.0,136.3636,136.5851,136.0939,136.537,40672.0
2024-03-19 15:55:00,141.75,141.93,141.59,141.75,92233.0,136.537,136.7103,136.3828,136.537,92233.0
2024-03-20 09:30:00,139.8,140.39,138.06,138.81,57085.0,134.6587,135.227,132.9827,133.7051,57085.0
2024-03-20 09:35:00,138.68,140.73,138.67,140.47,28253.0,133.5799,135.5545,133.5702,135.304,28253.0
2024-03-20 09:40:00,140.21,141.4,140.2,140.87,30860.0,135.0536,136.1998,135.044,135.6893,30860.0
2024-03-20 09:45:00,141.22,141.73,141.1,141.59,12482.0,136.0264,136.5177,135.9109,136.3828,12482.0
2024-03-20 09:50:00,141.58,141.65,141.05,141.28,14539.0,136.3732,136.4406,135.8627,136.0842,14539.0
2024-03-20 09:55:00,141.28,141.47,141.08,141.11,5793.0,136.0842,136.2673,135.8916,135.9205,5793.0
2024-03-20 10:00:00,141.11,141.11,140.78,140.93,12897.0,135.9205,135.9205,135.6026,135.7471,12897.0
2024-03-20 10:05:00,140.91,141.5,140.91,141.06,37875.0,135.7278,136.2961,135.7278,135.8723,37875.0
2024-03-20 10:10:00,141.02,141.02,140.77,140.89,3235.0,135.8338,135.8338,135.593,135.7086,3235.0
2024-03-20 10:15:00,140.81,140.81,140.15,140.22,9292.0,135.6315,135.6315,134.9958,135.0632,9292.0
2024-03-20 10:20:00,140.22,140.23,139.8,139.8,9126.0,135.0632,135.0729,134.6587,134.6587,9126.0
2024-03-20 10:25:00,139.7,139.72,139.12,139.32,27032.0,134.5623,134.5816,134.0037,134.1963,27032.0
2024-03-20 10:30:00,139.37,139.55,138.5,138.68,16688.0,134.2445,134.4179,133.4065,133.5799,16688.0
2024-03-20 10:35:00,138.68,139.0,138.5,138.83,21416.0,133.5799,133.8881,133.4065,133.7243,21416.0
2024-03-20 10:40:00,138.86,139.37,138.77,139.16,5294.0,133.7532,134.2445,133.6665,134.0422,5294.0
2024-03-20 10:45:00,139.19,139.92,139.18,139.92,2094.0,134.0711,134.7743,134.0615,134.7743,2094.0
2024-03-20 10:50:00,139.91,140.01,139.81,139.81,5891.0,134.7646,134.8609,134.6683,134.6683,5891.0
2024-03-20 10:55:00,139.81,140.1,139.69,140.07,3339.0,134.6683,134.9476,134.5527,134.9187,3339.0
2024-03-20 11:00:00,140.03,140.1,139.92,139.96,5144.0,134.8802,134.9476,134.7743,134.8128,5144.0
2024-03-20 11:05:00,140.04,140.04,139.82,139.83,9385.0,134.8898,134.8898,134.6779,134.6876,9385.0
2024-03-20 11:10:00,139.96,140.56,139.96,140.25,20970.0,134.8128,135.3907,134.8128,135.0921,20970.0
2024-03-20 11:15:00,140.36,140.57,140.28,140.41,4231.0,135.1981,135.4003,135.121,135.2462,4231.0
2024-03-20 11:20:00,140.39,140.39,140.22,140.3,4053.0,135.227,135.227,135.0632,135.1403,4053.0
2024-03-20 11:25:00,140.28,140.34,140.08,140.11,8382.0,135.121,135.1788,134.9284,134.9573,8382.0
2024-03-20 11:30:00,140.05,140.24,139.92,140.04,10678.0,134.8995,135.0825,134.7743,134.8898,10678.0
2024-03-20 11:35:00,140.06,140.14,139.89,140.05,6797.0,134.9091,134.9862,134.7454,134.8995,6797.0
2024-03-20 11:40:00,140.04,140.04,139.56,139.66,2006.0,134.8898,134.8898,134.4275,134.5238,2006.0
2024-03-20 11:45:00,139.6,139.67,139.39,139.46,6503.0,134.466,134.5334,134.2637,134.3312,6503.0
2024-03-20 11:50:00,139.38,139.55,139.31,139.53,5669.0,134.2541,134.4179,134.1867,134.3986,5669.0
2024-03-20 11:55:00,139.6,139.68,139.56,139.56,3432.0,134.466,134.5431,134.4275,134.4275,3432.0
2024-03-20 12:00:00,139.54,139.54,139.46,139.5,1743.0,134.4082,134.4082,134.3312,134.3697,1743.0
2024-03-20 12:05:00,139.46,139.51,139.36,139.47,4222.0,134.3312,134.3793,134.2348,134.3408,4222.0
2024-03-20 12:10:00,139.45,139.64,139.34,139.44,8533.0,134.3215,134.5046,134.2156,134.3119,8533.0
2024-03-20 12:15:00,139.47,139.6,139.47,139.5,4705.0,134.3408,134.466,134.3408,134.3697,4705.0
2024-03-20 12:20:00,139.55,139.74,139.5,139.65,13604.0,134.4179,134.6009,134.3697,134.5142,13604.0
2024-03-20 12:25:00,139.62,139.73,139.51,139.55,15034.0,134.4853,134.5912,134.3793,134.4179,15034.0
2024-03-20 12:30:00,139.55,139.57,139.21,139.25,3658.0,134.4179,134.4371,134.0904,134.1289,3658.0
2024-03-20 12:35:00,139.25,139.32,139.1,139.1,6202.0,134.1289,134.1963,133.9844,133.9844,6202.0
2024-03-20 12:40:00,139.09,139.21,139.01,139.13,6670.0,133.9748,134.0904,133.8977,134.0133,6670.0
2024-03-20 12:45:00,139.14,139.31,139.06,139.19,10418.0,134.0229,134.1867,133.9459,134.0711,10418.0
2024-03-20 12:50:00,139.22,139.37,139.21,139.24,10828.0,134.1,134.2445,134.0904,134.1193,10828.0
2024-03-20 12:55:00,139.3,139.35,139.24,139.25,7772.0,134.1771,134.2252,134.1193,134.1289,7772.0
2024-03-20 13:00:00,139.19,139.21,139.1,139.19,4632.0,134.0711,134.0904,133.9844,134.0711,4632.0
2024-03-20 13:05:00,139.14,139.44,139.14,139.26,13348.0,134.0229,134.3119,134.0229,134.1385,13348.0
2024-03-20 13:10:00,139.26,139.34,139.14,139.31,3002.0,134.1385,134.2156,134.0229,134.1867,3002.0
2024-03-20 13:15:00,139.31,139.39,139.28,139.31,3189.0,134.1867,134.2637,134.1578,134.1867,3189.0
2024-03-20 13:20:00,139.24,139.44,139.21,139.43,3330.0,134.1193,134.3119,134.0904,134.3023,3330.0
2024-03-20 13:25:00,139.37,139.67,139.35,139.62,4692.0,134.2445,134.5334,134.2252,134.4853,4692.0
2024-03-20 13:30:00,139.62,140.14,139.62,140.14,8150.0,134.4853,134.9862,134.4853,134.9862,8150.0
2024-03-20 13:35:00,140.14,140.24,140.02,140.13,3862.0,134.9862,135.0825,134.8706,134.9765,3862.0
2024-03-20 13:40:00,140.09,140.33,140.06,140.19,3405.0,134.938,135.1692,134.9091,135.0343,3405.0
2024-03-20 13:45:00,140.19,140.38,140.15,140.33,4455.0,135.0343,135.2173,134.9958,135.1692,4455.0
2024-03-20 13:50:00,140.38,140.61,140.33,140.61,20123.0,135.2173,135.4389,135.1692,135.4389,20123.0
2024-03-20 13:55:00,140.62,140.85,140.52,140.54,5207.0,135.4485,135.6701,135.3522,135.3715,5207.0
2024-03-20 14:00:00,140.75,141.68,140.75,141.44,22762.0,135.5737,136.4695,135.5737,136.2384,22762.0
2024-03-20 14:05:00,141.49,141.58,140.95,140.95,22469.0,136.2865,136.3732,135.7664,135.7664,22469.0
2024-03-20 14:10:00,141.06,141.6,141.04,141.5,7152.0,135.8723,136.3925,135.8531,136.2961,7152.0
2024-03-20 14:15:00,141.27,141.36,140.94,141.02,3710.0,136.0746,136.1613,135.7567,135.8338,3710.0
2024-03-20 14:20:00,141.0,141.08,140.74,140.77,12098.0,135.8145,135.8916,135.5641,135.593,12098.0
2024-03-20 14:25:00,140.81,140.97,140.78,140.95,5938.0,135.6315,135.7856,135.6026,135.7664,5938.0
2024-03-20 14:30:00,140.95,141.08,140.45,140.45,20356.0,135.7664,135.8916,135.2848,135.2848,20356.0
2024-03-20 14:35:00,140.35,140.5,140.2,140.25,12338.0,135.1884,135.3329,135.044,135.0921,12338.0
2024-03-20 14:40:00,140.31,140.62,140.07,140.27,14232.0,135.1499,135.4485,134.9187,135.1114,14232.0
2024-03-20 14:45:00,140.39,140.9,140.39,140.81,51957.0,135.227,135.7182,135.227,135.6315,51957.0
2024-03-20 14:50:00,140.81,141.4,140.76,141.25,24415.0,135.6315,136.1998,135.5834,136.0553,24415.0
2024-03-20 14:55:00,141.28,141.7,141.07,141.08,19745.0,136.0842,136.4888,135.882,135.8916,19745.0
2024-03-20 15:00:00,141.06,141.12,140.69,140.86,12948.0,135.8723,135.9301,135.5159,135.6797,12948.0
2024-03-20 15:05:00,140.85,141.07,140.84,140.89,23158.0,135.6701,135.882,135.6604,135.7086,23158.0
2024-03-20 15:10:00,140.9,141.08,140.62,140.98,22980.0,135.7182,135.8916,135.4485,135.7953,22980.0
2024-03-20 15:15:00,140.94,141.07,140.76,140.96,20125.0,135.7567,135.882,135.5834,135.776,20125.0
2024-03-20 15:20:00,141.02,141.42,140.9,141.42,11530.0,135.8338,136.2191,135.7182,136.2191,11530.0
2024-03-20 15:25:00,141.42,141.69,141.17,141.67,12738.0,136.2191,136.4792,135.9783,136.4599,12738.0
2024-03-20 15:30:00,141.66,141.76,141.42,141.49,27362.0,136.4503,136.5466,136.2191,136.2865,27362.0
2024-03-20 15:35:00,141.42,141.42,140.66,140.94,11706.0,136.2191,136.2191,135.487,135.7567,11706.0
2024-03-20 15:40:00,140.94,141.19,140.92,140.92,14546.0,135.7567,135.9975,135.7375,135.7375,14546.0
2024-03-20 15:45:00,140.9,140.91,140.49,140.59,10867.0,135.7182,135.7278,135.3233,135.4196,10867.0
2024-03-20 15:50:00,140.64,141.04,140.55,140.65,33310.0,135.4678,135.8531,135.3811,135.4774,33310.0
2024-03-20 15:55:00,140.67,141.09,140.65,140.97,128968.0,135.4967,135.9012,135.4774,135.7856,128968.0
2024-03-21 09:30:00,141.66,142.0,141.5,141.74,12203.0,136.4503,136.7778,136.2961,136.5273,12203.0
2024-03-21 09:35:00,141.42,141.7,140.82,140.82,3763.0,136.2191,136.4888,135.6412,135.6412,3763.0
2024-03-21 09:40:00,140.84,140.94,140.26,140.29,7825.0,135.6604,135.7567,135.1017,135.1306,7825.0
2024-03-21 09:45:00,140.1,140.8,140.1,140.45,10037.0,134.9476,135.6219,134.9476,135.2848,10037.0
2024-03-21 09:50:00,140.66,141.13,140.65,140.79,6632.0,135.487,135.9398,135.4774,135.6123,6632.0
2024-03-21 09:55:00,140.82,141.11,140.74,140.97,5044.0,135.6412,135.9205,135.5641,135.7856,5044.0
2024-03-21 10:00:00,140.86,141.0,140.68,140.71,4687.0,135.6797,135.8145,135.5063,135.5352,4687.0
2024-03-21 10:05:00,140.64,141.12,140.34,140.41,16319.0,135.4678,135.9301,135.1788,135.2462,16319.0
2024-03-21 10:10:00,140.4,140.87,140.3,140.42,35650.0,135.2366,135.6893,135.1403,135.2559,35650.0
2024-03-21 10:15:00,140.42,140.69,140.39,140.42,7888.0,135.2559,135.5159,135.227,135.2559,7888.0
2024-03-21 10:20:00,140.42,140.6,140.24,140.33,20219.0,135.2559,135.4292,135.0825,135.1692,20219.0
2024-03-21 10:25:00,140.33,140.77,140.3,140.64,26786.0,135.1692,135.593,135.1403,135.4678,26786.0
2024-03-21 10:30:00,140.54,140.91,140.41,140.69,21118.0,135.3715,135.7278,135.2462,135.5159,21118.0
2024-03-21 10:35:00,140.7,141.77,140.7,141.77,13419.0,135.5256,136.5562,135.5256,136.5562,13419.0
2024-03-21 10:40:00,141.88,142.54,141.77,142.43,11913.0,136.6622,137.2979,136.5562,137.1919,11913.0
2024-03-21 10:45:00,142.37,142.52,142.09,142.52,22057.0,137.1342,137.2786,136.8644,137.2786,22057.0
2024-03-21 10:50:00,142.55,142.55,142.1,142.11,11917.0,137.3075,137.3075,136.8741,136.8837,11917.0
2024-03-21 10:55:00,142.16,142.23,141.62,141.62,6008.0,136.9319,136.9993,136.4117,136.4117,6008.0
2024-03-21 11:00:00,141.58,142.2,141.57,142.1,10864.0,136.3732,136.9704,136.3636,136.8741,10864.0
2024-03-21 11:05:00,142.09,142.26,142.06,142.13,4235.0,136.8644,137.0282,136.8356,136.903,4235.0
2024-03-21 11:10:00,142.11,142.3,142.01,142.1,11609.0,136.8837,137.0667,136.7874,136.8741,11609.0
2024-03-21 11:15:00,142.18,142.18,141.86,141.86,6388.0,136.9511,136.9511,136.6429,136.6429,6388.0
2024-03-21 11:20:00,141.9,142.04,141.85,141.92,7607.0,136.6814,136.8163,136.6333,136.7007,7607.0
2024-03-21 11:25:00,141.88,141.92,141.74,141.83,11927.0,136.6622,136.7007,136.5273,136.614,11927.0
2024-03-21 11:30:00,141.83,141.94,141.71,141.81,5393.0,136.614,136.72,136.4984,136.5947,5393.0
2024-03-21 11:35:00,141.86,141.86,141.74,141.78,8570.0,136.6429,136.6429,136.5273,136.5658,8570.0
2024-03-21 11:40:00,141.75,141.88,141.71,141.86,3193.0,136.537,136.6622,136.4984,136.6429,3193.0
2024-03-21 11:45:00,141.83,142.0,141.76,141.93,16473.0,136.614,136.7778,136.5466,136.7103,16473.0
2024-03-21 11:50:00,141.91,142.14,141.87,142.14,4429.0,136.6911,136.9126,136.6525,136.9126,4429.0
2024-03-21 11:55:00,142.17,142.19,142.05,142.06,6226.0,136.9415,136.9608,136.8259,136.8356,6226.0
2024-03-21 12:00:00,142.0,142.09,141.72,141.73,5374.0,136.7778,136.8644,136.5081,136.5177,5374.0
2024-03-21 12:05:00,141.77,141.77,141.56,141.58,4735.0,136.5562,136.5562,136.3539,136.3732,4735.0
2024-03-21 12:10:00,141.57,141.57,141.14,141.14,3851.0,136.3636,136.3636,135.9494,135.9494,3851.0
2024-03-21 12:15:00,141.19,141.25,141.02,141.02,5484.0,135.9975,136.0553,135.8338,135.8338,5484.0
2024-03-21 12:20:00,141.04,141.18,141.0,141.06,7206.0,135.8531,135.9879,135.8145,135.8723,7206.0
2024-03-21 12:25:00,141.11,141.14,140.94,140.98,4591.0,135.9205,135.9494,135.7567,135.7953,4591.0
2024-03-21 12:30:00,140.96,141.03,140.93,140.97,18649.0,135.776,135.8434,135.7471,135.7856,18649.0
2024-03-21 12:35:00,140.97,141.08,140.89,140.93,33899.0,135.7856,135.8916,135.7086,135.7471,33899.0
2024-03-21 12:40:00,140.91,141.04,140.84,140.89,8925.0,135.7278,135.8531,135.6604,135.7086,8925.0
2024-03-21 12:45:00,140.89,141.06,140.89,141.03,8911.0,135.7086,135.8723,135.7086,135.8434,8911.0
2024-03-21 12:50:00,140.99,141.0,140.81,140.85,19441.0,135.8049,135.8145,135.6315,135.6701,19441.0
2024-03-21 12:55:00,140.86,141.05,140.85,140.87,40737.0,135.6797,135.8627,135.6701,135.6893,40737.0
2024-03-21 13:00:00,140.9,141.01,140.77,140.87,10507.0,135.7182,135.8242,135.593,135.6893,10507.0
2024-03-21 13:05:00,140.88,141.16,140.88,141.09,22454.0,135.6989,135.9687,135.6989,135.9012,22454.0
2024-03-21 13:10:00,141.17,141.33,141.14,141.18,2903.0,135.9783,136.1324,135.9494,135.9879,2903.0
2024-03-21 13:15:00,141.16,141.16,140.91,140.95,32605.0,135.9687,135.9687,135.7278,135.7664,32605.0
2024-03-21 13:20:00,140.97,140.98,140.88,140.89,6909.0,135.7856,135.7953,135.6989,135.7086,6909.0
2024-03-21 13:25:00,140.87,140.95,140.72,140.78,19584.0,135.6893,135.7664,135.5448,135.6026,19584.0
2024-03-21 13:30:00,140.75,140.79,140.65,140.65,9146.0,135.5737,135.6123,135.4774,135.4774,9146.0
2024-03-21 13:35:00,140.61,140.79,140.6,140.73,68812.0,135.4389,135.6123,135.4292,135.5545,68812.0
2024-03-21 13:40:00,140.8,141.08,140.74,140.93,12031.0,135.6219,135.8916,135.5641,135.7471,12031.0
2024-03-21 13:45:00,140.96,141.2,140.93,141.16,4346.0,135.776,136.0072,135.7471,135.9687,4346.0
2024-03-21 13:50:00,141.16,141.16,140.98,140.99,4761.0,135.9687,135.9687,135.7953,135.8049,4761.0
2024-03-21 13:55:00,141.02,141.17,140.94,141.15,10794.0,135.8338,135.9783,135.7567,135.959,10794.0
2024-03-21 14:00:00,141.18,141.28,141.03,141.13,3554.0,135.9879,136.0842,135.8434,135.9398,3554.0
2024-03-21 14:05:00,141.1,141.14,140.95,140.95,15900.0,135.9109,135.9494,135.7664,135.7664,15900.0
2024-03-21 14:10:00,141.03,141.09,140.97,141.04,6225.0,135.8434,135.9012,135.7856,135.8531,6225.0
2024-03-21 14:15:00,141.04,141.06,140.9,140.97,19926.0,135.8531,135.8723,135.7182,135.7856,19926.0
2024-03-21 14:20:00,140.9,141.0,140.8,140.84,14484.0,135.7182,135.8145,135.6219,135.6604,14484.0
2024-03-21 14:25:00,140.82,140.91,140.79,140.84,37705.0,135.6412,135.7278,135.6123,135.6604,37705.0
2024-03-21 14:30:00,140.85,141.03,140.79,140.82,32733.0,135.6701,135.8434,135.6123,135.6412,32733.0
2024-03-21 14:35:00,140.83,140.95,140.8,140.92,25605.0,135.6508,135.7664,135.6219,135.7375,25605.0
2024-03-21 14:40:00,140.93,141.05,140.83,140.9,27112.0,135.7471,135.8627,135.6508,135.7182,27112.0
2024-03-21 14:45:00,140.9,140.9,140.56,140.56,9106.0,135.7182,135.7182,135.3907,135.3907,9106.0
2024-03-21 14:50:00,140.56,140.63,140.51,140.54,6898.0,135.3907,135.4581,135.3426,135.3715,6898.0
2024-03-21 14:55:00,140.52,140.55,140.44,140.45,10199.0,135.3522,135.3811,135.2751,135.2848,10199.0
2024-03-21 15:00:00,140.45,140.53,140.42,140.53,13463.0,135.2848,135.3618,135.2559,135.3618,13463.0
2024-03-21 15:05:00,140.48,140.53,140.37,140.53,17556.0,135.3137,135.3618,135.2077,135.3618,17556.0
2024-03-21 15:10:00,140.51,140.53,140.45,140.48,11489.0,135.3426,135.3618,135.2848,135.3137,11489.0
2024-03-21 15:15:00,140.48,140.53,140.46,140.47,12764.0,135.3137,135.3618,135.2944,135.304,12764.0
2024-03-21 15:20:00,140.48,140.53,140.36,140.4,9573.0,135.3137,135.3618,135.1981,135.2366,9573.0
2024-03-21 15:25:00,140.37,140.43,140.14,140.14,14316.0,135.2077,135.2655,134.9862,134.9862,14316.0
2024-03-21 15:30:00,140.15,140.54,140.14,140.54,11508.0,134.9958,135.3715,134.9862,135.3715,11508.0
2024-03-21 15:35:00,140.52,140.59,140.4,140.44,28777.0,135.3522,135.4196,135.2366,135.2751,28777.0
2024-03-21 15:40:00,140.43,140.45,140.3,140.32,24782.0,135.2655,135.2848,135.1403,135.1595,24782.0
2024-03-21 15:45:00,140.31,140.33,140.25,140.28,22520.0,135.1499,135.1692,135.0921,135.121,22520.0
2024-03-21 15:50:00,140.3,140.31,139.85,139.93,46342.0,135.1403,135.1499,134.7068,134.7839,46342.0
2024-03-21 15:55:00,139.94,140.12,139.89,139.91,110521.0,134.7935,134.9669,134.7454,134.7646,110521.0
2024-03-22 09:30:00,139.97,140.44,139.43,140.0,24677.0,134.8224,135.2751,134.3023,134.8513,24677.0
2024-03-22 09:35:00,140.03,140.06,139.44,139.44,4740.0,134.8802,134.9091,134.3119,134.3119,4740.0
2024-03-22 09:40:00,139.53,139.55,139.14,139.41,7366.0,134.3986,134.4179,134.0229,134.283,7366.0
2024-03-22 09:45:00,139.43,139.63,139.14,139.16,5240.0,134.3023,134.4949,134.0229,134.0422,5240.0
2024-03-22 09:50:00,139.15,139.26,138.8,139.0,13682.0,134.0326,134.1385,133.6954,133.8881,13682.0
2024-03-22 09:55:00,138.97,139.02,138.83,138.97,8530.0,133.8592,133.9074,133.7243,133.8592,8530.0
2024-03-22 10:00:00,138.97,139.1,138.77,138.77,6863.0,133.8592,133.9844,133.6665,133.6665,6863.0
2024-03-22 10:05:00,138.84,138.92,138.74,138.76,15145.0,133.734,133.811,133.6376,133.6569,15145.0
2024-03-22 10:10:00,138.75,138.9,138.66,138.71,8634.0,133.6473,133.7918,133.5606,133.6088,8634.0
2024-03-22 10:15:00,138.69,138.99,138.64,138.72,9060.0,133.5895,133.8785,133.5413,133.6184,9060.0
2024-03-22 10:20:00,138.75,138.81,138.66,138.71,7490.0,133.6473,133.7051,133.5606,133.6088,7490.0
2024-03-22 10:25:00,138.66,138.73,138.5,138.53,7314.0,133.5606,133.628,133.4065,133.4354,7314.0
2024-03-22 10:30:00,138.53,138.67,138.47,138.57,6389.0,133.4354,133.5702,133.3776,133.4739,6389.0
2024-03-22 10:35:00,138.61,138.79,138.58,138.75,12977.0,133.5124,133.6858,133.4835,133.6473,12977.0
2024-03-22 10:40:00,138.76,138.76,138.42,138.42,8621.0,133.6569,133.6569,133.3294,133.3294,8621.0
2024-03-22 10:45:00,138.42,138.51,138.33,138.45,5926.0,133.3294,133.4161,133.2427,133.3583,5926.0
2024-03-22 10:50:00,138.49,138.49,138.2,138.2,7570.0,133.3968,133.3968,133.1175,133.1175,7570.0
2024-03-22 10:55:00,138.21,138.39,138.17,138.17,5834.0,133.1271,133.3005,133.0886,133.0886,5834.0
2024-03-22 11:00:00,138.23,138.48,138.21,138.47,6464.0,133.1464,133.3872,133.1271,133.3776,6464.0
2024-03-22 11:05:00,138.45,138.45,138.2,138.25,5487.0,133.3583,133.3583,133.1175,133.1657,5487.0
2024-03-22 11:10:00,138.28,138.3,138.17,138.21,7186.0,133.1946,133.2138,133.0886,133.1271,7186.0
2024-03-22 11:15:00,138.21,138.22,137.96,138.02,13356.0,133.1271,133.1368,132.8863,132.9441,13356.0
2024-03-22 11:20:00,138.0,138.13,137.98,138.05,6654.0,132.9249,133.0501,132.9056,132.973,6654.0
2024-03-22 11:25:00,138.06,138.1,137.92,138.1,7395.0,132.9827,133.0212,132.8478,133.0212,7395.0
2024-03-22 11:30:00,138.04,138.33,137.97,138.24,9924.0,132.9634,133.2427,132.896,133.156,9924.0
2024-03-22 11:35:00,138.28,138.29,137.97,137.99,6653.0,133.1946,133.2042,132.896,132.9152,6653.0
2024-03-22 11:40:00,138.02,138.16,137.81,137.85,13063.0,132.9441,133.079,132.7419,132.7804,13063.0
2024-03-22 11:45:00,137.83,137.95,137.81,137.87,3804.0,132.7611,132.8767,132.7419,132.7996,3804.0
2024-03-22 11:50:00,137.85,137.97,137.69,137.74,6042.0,132.7804,132.896,132.6263,132.6744,6042.0
2024-03-22 11:55:00,137.78,138.08,137.74,138.08,8032.0,132.713,133.0019,132.6744,133.0019,8032.0
2024-03-22 12:00:00,138.12,138.17,138.05,138.17,6506.0,133.0405,133.0886,132.973,133.0886,6506.0
2024-03-22 12:05:00,138.15,138.33,138.14,138.31,4861.0,133.0693,133.2427,133.0597,133.2235,4861.0
2024-03-22 12:10:00,138.28,138.56,138.22,138.56,18002.0,133.1946,133.4643,133.1368,133.4643,18002.0
2024-03-22 12:15:00,138.53,138.85,138.46,138.8,10856.0,133.4354,133.7436,133.3679,133.6954,10856.0
2024-03-22 12:20:00,138.85,138.99,138.79,138.81,22997.0,133.7436,133.8785,133.6858,133.7051,22997.0
2024-03-22 12:25:00,138.77,138.78,138.44,138.47,7691.0,133.6665,133.6762,133.3487,133.3776,7691.0
2024-03-22 12:30:00,138.48,138.55,138.44,138.53,5633.0,133.3872,133.4546,133.3487,133.4354,5633.0
2024-03-22 12:35:00,138.53,138.78,138.53,138.66,21044.0,133.4354,133.6762,133.4354,133.5606,21044.0
2024-03-22 12:40:00,138.66,138.85,138.63,138.83,20207.0,133.5606,133.7436,133.5317,133.7243,20207.0
2024-03-22 12:45:00,138.83,138.89,138.64,138.65,9563.0,133.7243,133.7821,133.5413,133.551,9563.0
2024-03-22 12:50:00,138.59,138.65,138.54,138.64,9680.0,133.4932,133.551,133.445,133.5413,9680.0
2024-03-22 12:55:00,138.59,138.81,138.58,138.72,4804.0,133.4932,133.7051,133.4835,133.6184,4804.0
2024-03-22 13:00:00,138.71,138.86,138.64,138.84,7840.0,133.6088,133.7532,133.5413,133.734,7840.0
2024-03-22 13:05:00,138.82,138.86,138.7,138.77,4495.0,133.7147,133.7532,133.5991,133.6665,4495.0
2024-03-22 13:10:00,138.68,138.74,138.64,138.74,4405.0,133.5799,133.6376,133.5413,133.6376,4405.0
2024-03-22 13:15:00,138.73,138.81,138.73,138.79,3835.0,133.628,133.7051,133.628,133.6858,3835.0
2024-03-22 13:20:00,138.81,138.81,138.71,138.72,8222.0,133.7051,133.7051,133.6088,133.6184,8222.0
2024-03-22 13:25:00,138.72,138.73,138.6,138.67,7093.0,133.6184,133.628,133.5028,133.5702,7093.0
2024-03-22 13:30:00,138.66,138.81,138.66,138.76,11512.0,133.5606,133.7051,133.5606,133.6569,11512.0
2024-03-22 13:35:00,138.77,138.9,138.59,138.9,13598.0,133.6665,133.7918,133.4932,133.7918,13598.0
2024-03-22 13:40:00,138.87,139.18,138.86,139.18,1438.0,133.7629,134.0615,133.7532,134.0615,1438.0
2024-03-22 13:45:00,139.17,139.28,139.16,139.22,3247.0,134.0518,134.1578,134.0422,134.1,3247.0
2024-03-22 13:50:00,139.24,139.25,139.09,139.09,3800.0,134.1193,134.1289,133.9748,133.9748,3800.0
2024-03-22 13:55:00,139.08,139.13,138.89,138.92,6157.0,133.9651,134.0133,133.7821,133.811,6157.0
2024-03-22 14:00:00,138.91,139.09,138.89,139.09,6941.0,133.8014,133.9748,133.7821,133.9748,6941.0
2024-03-22 14:05:00,139.02,139.06,138.83,138.84,4749.0,133.9074,133.9459,133.7243,133.734,4749.0
2024-03-22 14:10:00,138.81,138.88,138.73,138.78,3802.0,133.7051,133.7725,133.628,133.6762,3802.0
2024-03-22 14:15:00,138.76,138.88,138.73,138.88,5955.0,133.6569,133.7725,133.628,133.7725,5955.0
2024-03-22 14:20:00,138.93,138.96,138.71,138.84,13214.0,133.8207,133.8496,133.6088,133.734,13214.0
2024-03-22 14:25:00,138.89,138.96,138.79,138.84,6025.0,133.7821,133.8496,133.6858,133.734,6025.0
2024-03-22 14:30:00,138.83,138.9,138.7,138.7,12626.0,133.7243,133.7918,133.5991,133.5991,12626.0
2024-03-22 14:35:00,138.69,138.74,138.64,138.71,5513.0,133.5895,133.6376,133.5413,133.6088,5513.0
2024-03-22 14:40:00,138.69,138.85,138.65,138.78,12769.0,133.5895,133.7436,133.551,133.6762,12769.0
2024-03-22 14:45:00,138.76,139.14,138.75,139.08,9865.0,133.6569,134.0229,133.6473,133.9651,9865.0
2024-03-22 14:50:00,139.07,139.08,138.93,138.93,6978.0,133.9555,133.9651,133.8207,133.8207,6978.0
2024-03-22 14:55:00,138.93,139.06,138.86,139.03,13735.0,133.8207,133.9459,133.7532,133.917,13735.0
2024-03-22 15:00:00,139.02,139.08,138.92,138.92,7642.0,133.9074,133.9651,133.811,133.811,7642.0
2024-03-22 15:05:00,138.91,138.96,138.87,138.9,8850.0,133.8014,133.8496,133.7629,133.7918,8850.0
2024-03-22 15:10:00,138.9,138.9,138.53,138.53,8019.0,133.7918,133.7918,133.4354,133.4354,8019.0
2024-03-22 15:15:00,138.56,138.62,138.41,138.42,9603.0,133.4643,133.5221,133.3198,133.3294,9603.0
2024-03-22 15:20:00,138.42,138.53,138.31,138.33,10684.0,133.3294,133.4354,133.2235,133.2427,10684.0
2024-03-22 15:25:00,138.33,138.47,138.32,138.42,10872.0,133.2427,133.3776,133.2331,133.3294,10872.0
2024-03-22 15:30:00,138.4,138.46,138.29,138.38,13273.0,133.3102,133.3679,133.2042,133.2909,13273.0
2024-03-22 15:35:00,138.38,138.45,138.3,138.32,12537.0,133.2909,133.3583,133.2138,133.2331,12537.0
2024-03-22 15:40:00,138.35,138.63,138.34,138.36,21983.0,133.262,133.5317,133.2524,133.2716,21983.0
2024-03-22 15:45:00,138.36,138.59,138.36,138.59,17878.0,133.2716,133.4932,133.2716,133.4932,17878.0
2024-03-22 15:50:00,138.61,138.85,138.57,138.82,33964.0,133.5124,133.7436,133.4739,133.7147,33964.0
2024-03-22 15:55:00,138.84,138.89,138.44,138.5,91893.0,133.734,133.7821,133.3487,133.4065,91893.0
2024-03-25 09:30:00,138.36,138.71,138.14,138.44,17895.0,133.2716,133.6088,133.0597,133.3487,17895.0
2024-03-25 09:35:00,138.42,138.42,138.16,138.25,3849.0,133.3294,133.3294,133.079,133.1657,3849.0
2024-03-25 09:40:00,138.0,138.13,137.79,138.13,8882.0,132.9249,133.0501,132.7226,133.0501,8882.0
2024-03-25 09:45:00,138.05,138.05,137.76,137.95,7791.0,132.973,132.973,132.6937,132.8767,7791.0
2024-03-25 09:50:00,137.95,137.95,137.49,137.49,7688.0,132.8767,132.8767,132.4336,132.4336,7688.0
2024-03-25 09:55:00,137.58,137.67,137.28,137.67,15577.0,132.5203,132.607,132.2313,132.607,15577.0
2024-03-25 10:00:00,137.69,137.75,137.37,137.56,18188.0,132.6263,132.6841,132.318,132.501,18188.0
2024-03-25 10:05:00,137.57,137.79,137.56,137.71,24921.0,132.5107,132.7226,132.501,132.6455,24921.0
2024-03-25 10:10:00,137.72,137.85,137.63,137.66,9633.0,132.6552,132.7804,132.5685,132.5974,9633.0
2024-03-25 10:15:00,137.61,137.62,137.28,137.3,4520.0,132.5492,132.5588,132.2313,132.2506,4520.0
2024-03-25 10:20:00,137.28,137.28,136.88,136.88,4521.0,132.2313,132.2313,131.8461,131.8461,4521.0
2024-03-25 10:25:00,136.84,136.95,136.74,136.93,8288.0,131.8075,131.9135,131.7112,131.8942,8288.0
2024-03-25 10:30:00,136.94,137.1,136.76,137.1,11339.0,131.9038,132.058,131.7305,132.058,11339.0
2024-03-25 10:35:00,137.15,137.29,137.13,137.25,3224.0,132.1061,132.241,132.0869,132.2024,3224.0
2024-03-25 10:40:00,137.25,137.25,137.02,137.07,5998.0,132.2024,132.2024,131.9809,132.0291,5998.0
2024-03-25 10:45:00,137.1,137.18,137.0,137.08,13163.0,132.058,132.135,131.9616,132.0387,13163.0
2024-03-25 10:50:00,137.16,137.21,136.82,136.96,13239.0,132.1158,132.1639,131.7883,131.9231,13239.0
2024-03-25 10:55:00,136.98,137.17,136.93,137.15,3194.0,131.9424,132.1254,131.8942,132.1061,3194.0
2024-03-25 11:00:00,137.13,137.37,137.1,137.31,6231.0,132.0869,132.318,132.058,132.2602,6231.0
2024-03-25 11:05:00,137.31,137.51,137.29,137.5,14628.0,132.2602,132.4529,132.241,132.4433,14628.0
2024-03-25 11:10:00,137.5,137.51,137.19,137.26,6304.0,132.4433,132.4529,132.1447,132.2121,6304.0
2024-03-25 11:15:00,137.29,137.35,137.24,137.35,1365.0,132.241,132.2988,132.1928,132.2988,1365.0
2024-03-25 11:20:00,137.25,137.39,137.21,137.39,5172.0,132.2024,132.3373,132.1639,132.3373,5172.0
2024-03-25 11:25:00,137.33,137.41,137.28,137.37,3366.0,132.2795,132.3566,132.2313,132.318,3366.0
2024-03-25 11:30:00,137.34,137.38,137.31,137.37,1040.0,132.2891,132.3277,132.2602,132.318,1040.0
2024-03-25 11:35:00,137.36,137.36,137.28,137.28,4676.0,132.3084,132.3084,132.2313,132.2313,4676.0
2024-03-25 11:40:00,137.28,137.45,137.24,137.45,18249.0,132.2313,132.3951,132.1928,132.3951,18249.0
2024-03-25 11:45:00,137.41,137.42,137.29,137.33,9857.0,132.3566,132.3662,132.241,132.2795,9857.0
2024-03-25 11:50:00,137.32,137.42,137.29,137.3,7608.0,132.2699,132.3662,132.241,132.2506,7608.0
2024-03-25 11:55:00,137.21,137.23,137.09,137.19,4698.0,132.1639,132.1832,132.0483,132.1447,4698.0
2024-03-25 12:00:00,137.17,137.22,137.13,137.14,7667.0,132.1254,132.1735,132.0869,132.0965,7667.0
2024-03-25 12:05:00,137.15,137.33,137.15,137.28,11078.0,132.1061,132.2795,132.1061,132.2313,11078.0
2024-03-25 12:10:00,137.28,137.63,137.23,137.62,36521.0,132.2313,132.5685,132.1832,132.5588,36521.0
2024-03-25 12:15:00,137.62,137.99,137.57,137.92,28670.0,132.5588,132.9152,132.5107,132.8478,28670.0
2024-03-25 12:20:00,137.89,137.94,137.73,137.93,10602.0,132.8189,132.8671,132.6648,132.8574,10602.0
2024-03-25 12:25:00,137.91,138.02,137.84,137.86,15743.0,132.8382,132.9441,132.7707,132.79,15743.0
2024-03-25 12:30:00,137.88,138.03,137.83,137.84,12240.0,132.8093,132.9538,132.7611,132.7707,12240.0
2024-03-25 12:35:00,137.92,137.96,137.89,137.89,2855.0,132.8478,132.8863,132.8189,132.8189,2855.0
2024-03-25 12:40:00,137.92,137.95,137.81,137.81,6439.0,132.8478,132.8767,132.7419,132.7419,6439.0
2024-03-25 12:45:00,137.78,137.78,137.52,137.53,5038.0,132.713,132.713,132.4625,132.4721,5038.0
2024-03-25 12:50:00,137.52,137.8,137.52,137.77,2767.0,132.4625,132.7322,132.4625,132.7033,2767.0
2024-03-25 12:55:00,137.77,137.95,137.76,137.91,2999.0,132.7033,132.8767,132.6937,132.8382,2999.0
2024-03-25 13:00:00,137.93,138.02,137.86,137.91,3596.0,132.8574,132.9441,132.79,132.8382,3596.0
2024-03-25 13:05:00,137.86,138.02,137.86,137.98,11330.0,132.79,132.9441,132.79,132.9056,11330.0
2024-03-25 13:10:00,137.89,138.11,137.86,138.05,18560.0,132.8189,133.0308,132.79,132.973,18560.0
2024-03-25 13:15:00,138.05,138.2,137.97,138.19,13832.0,132.973,133.1175,132.896,133.1079,13832.0
2024-03-25 13:20:00,138.16,138.51,138.15,138.46,6159.0,133.079,133.4161,133.0693,133.3679,6159.0
2024-03-25 13:25:00,138.45,138.55,138.38,138.5,1906.0,133.3583,133.4546,133.2909,133.4065,1906.0
2024-03-25 13:30:00,138.49,138.56,138.47,138.53,3282.0,133.3968,133.4643,133.3776,133.4354,3282.0
2024-03-25 13:35:00,138.5,138.84,138.49,138.73,14566.0,133.4065,133.734,133.3968,133.628,14566.0
2024-03-25 13:40:00,138.77,138.88,138.72,138.8,2651.0,133.6665,133.7725,133.6184,133.6954,2651.0
2024-03-25 13:45:00,138.78,138.78,138.57,138.63,3909.0,133.6762,133.6762,133.4739,133.5317,3909.0
2024-03-25 13:50:00,138.61,138.64,138.5,138.59,6036.0,133.5124,133.5413,133.4065,133.4932,6036.0
2024-03-25 13:55:00,138.58,138.58,138.42,138.48,4306.0,133.4835,133.4835,133.3294,133.3872,4306.0
2024-03-25 14:00:00,138.48,138.48,138.38,138.42,6085.0,133.3872,133.3872,133.2909,133.3294,6085.0
2024-03-25 14:05:00,138.4,138.43,138.2,138.2,5756.0,133.3102,133.3391,133.1175,133.1175,5756.0
2024-03-25 14:10:00,138.25,138.31,138.19,138.19,7688.0,133.1657,133.2235,133.1079,133.1079,7688.0
2024-03-25 14:15:00,138.18,138.18,137.95,138.01,4910.0,133.0982,133.0982,132.8767,132.9345,4910.0
2024-03-25 14:20:00,138.01,138.25,138.01,138.15,4679.0,132.9345,133.1657,132.9345,133.0693,4679.0
2024-03-25 14:25:00,138.19,138.22,138.12,138.21,7300.0,133.1079,133.1368,133.0405,133.1271,7300.0
2024-03-25 14:30:00,138.16,138.26,138.15,138.25,7305.0,133.079,133.1753,133.0693,133.1657,7305.0
2024-03-25 14:35:00,138.25,138.43,138.25,138.34,5715.0,133.1657,133.3391,133.1657,133.2524,5715.0
2024-03-25 14:40:00,138.34,138.37,138.23,138.24,8819.0,133.2524,133.2813,133.1464,133.156,8819.0
2024-03-25 14:45:00,138.24,138.24,138.11,138.16,10220.0,133.156,133.156,133.0308,133.079,10220.0
2024-03-25 14:50:00,138.15,138.22,137.93,137.93,7409.0,133.0693,133.1368,132.8574,132.8574,7409.0
2024-03-25 14:55:00,137.95,138.03,137.88,138.03,8070.0,132.8767,132.9538,132.8093,132.9538,8070.0
2024-03-25 15:00:00,138.04,138.12,137.74,137.84,14943.0,132.9634,133.0405,132.6744,132.7707,14943.0
2024-03-25 15:05:00,137.84,137.88,137.59,137.59,7754.0,132.7707,132.8093,132.5299,132.5299,7754.0
2024-03-25 15:10:00,137.6,137.77,137.58,137.65,11716.0,132.5396,132.7033,132.5203,132.5877,11716.0
2024-03-25 15:15:00,137.67,137.67,137.46,137.61,7058.0,132.607,132.607,132.4047,132.5492,7058.0
2024-03-25 15:20:00,137.62,137.74,137.61,137.7,7941.0,132.5588,132.6744,132.5492,132.6359,7941.0
2024-03-25 15:25:00,137.68,137.71,137.59,137.68,5726.0,132.6166,132.6455,132.5299,132.6166,5726.0
2024-03-25 15:30:00,137.7,137.75,137.67,137.7,6812.0,132.6359,132.6841,132.607,132.6359,6812.0
2024-03-25 15:35:00,137.69,137.7,137.58,137.62,10152.0,132.6263,132.6359,132.5203,132.5588,10152.0
2024-03-25 15:40:00,137.63,137.86,137.62,137.77,11829.0,132.5685,132.79,132.5588,132.7033,11829.0
2024-03-25 15:45:00,137.78,137.78,137.67,137.69,14024.0,132.713,132.713,132.607,132.6263,14024.0
2024-03-25 15:50:00,137.67,137.93,137.63,137.86,30162.0,132.607,132.8574,132.5685,132.79,30162.0
2024-03-25 15:55:00,137.91,138.05,137.82,137.83,64626.0,132.8382,132.973,132.7515,132.7611,64626.0
2024-03-26 09:30:00,138.0,138.43,137.48,137.98,30395.0,132.9249,133.3391,132.424,132.9056,30395.0
2024-03-26 09:35:00,138.29,138.74,138.0,138.74,3474.0,133.2042,133.6376,132.9249,133.6376,3474.0
2024-03-26 09:40:00,138.47,138.76,138.37,138.71,1267.0,133.3776,133.6569,133.2813,133.6088,1267.0
2024-03-26 09:45:00,138.72,139.0,138.67,138.85,3416.0,133.6184,133.8881,133.5702,133.7436,3416.0
2024-03-26 09:50:00,138.81,138.81,138.56,138.77,3356.0,133.7051,133.7051,133.4643,133.6665,3356.0
2024-03-26 09:55:00,138.8,138.81,138.52,138.53,2659.0,133.6954,133.7051,133.4257,133.4354,2659.0
2024-03-26 10:00:00,138.38,138.38,138.07,138.16,2251.0,133.2909,133.2909,132.9923,133.079,2251.0
2024-03-26 10:05:00,138.12,138.3,138.1,138.3,1975.0,133.0405,133.2138,133.0212,133.2138,1975.0
2024-03-26 10:10:00,138.29,138.61,138.21,138.48,8795.0,133.2042,133.5124,133.1271,133.3872,8795.0
2024-03-26 10:15:00,138.52,138.91,138.44,138.86,6022.0,133.4257,133.8014,133.3487,133.7532,6022.0
2024-03-26 10:20:00,138.89,138.92,138.77,138.83,3049.0,133.7821,133.811,133.6665,133.7243,3049.0
2024-03-26 10:25:00,138.86,138.99,138.78,138.83,6757.0,133.7532,133.8785,133.6762,133.7243,6757.0
2024-03-26 10:30:00,138.78,138.94,138.59,138.89,3524.0,133.6762,133.8303,133.4932,133.7821,3524.0
2024-03-26 10:35:00,138.93,139.18,138.84,139.18,6951.0,133.8207,134.0615,133.734,134.0615,6951.0
2024-03-26 10:40:00,139.18,139.51,139.1,139.5,27489.0,134.0615,134.3793,133.9844,134.3697,27489.0
2024-03-26 10:45:00,139.52,139.67,139.38,139.38,11774.0,134.389,134.5334,134.2541,134.2541,11774.0
2024-03-26 10:50:00,139.26,139.4,139.22,139.39,10672.0,134.1385,134.2734,134.1,134.2637,10672.0
2024-03-26 10:55:00,139.41,139.57,139.24,139.44,13379.0,134.283,134.4371,134.1193,134.3119,13379.0
2024-03-26 11:00:00,139.43,139.55,139.14,139.19,38384.0,134.3023,134.4179,134.0229,134.0711,38384.0
2024-03-26 11:05:00,139.13,139.28,139.1,139.23,13294.0,134.0133,134.1578,133.9844,134.1096,13294.0
2024-03-26 11:10:00,139.16,139.2,139.05,139.05,3825.0,134.0422,134.0807,133.9362,133.9362,3825.0
2024-03-26 11:15:00,139.09,139.1,138.61,138.84,8864.0,133.9748,133.9844,133.5124,133.734,8864.0
2024-03-26 11:20:00,138.79,138.97,138.78,138.92,2232.0,133.6858,133.8592,133.6762,133.811,2232.0
2024-03-26 11:25:00,138.97,138.98,138.82,138.86,4127.0,133.8592,133.8688,133.7147,133.7532,4127.0
2024-03-26 11:30:00,138.91,138.92,138.81,138.81,8960.0,133.8014,133.811,133.7051,133.7051,8960.0
2024-03-26 11:35:00,138.8,138.83,138.6,138.6,3428.0,133.6954,133.7243,133.5028,133.5028,3428.0
2024-03-26 11:40:00,138.61,138.81,138.6,138.69,3279.0,133.5124,133.7051,133.5028,133.5895,3279.0
2024-03-26 11:45:00,138.56,138.69,138.55,138.69,4275.0,133.4643,133.5895,133.4546,133.5895,4275.0
2024-03-26 11:50:00,138.69,138.69,138.45,138.5,1300.0,133.5895,133.5895,133.3583,133.4065,1300.0
2024-03-26 11:55:00,138.44,138.47,138.28,138.28,4427.0,133.3487,133.3776,133.1946,133.1946,4427.0
2024-03-26 12:00:00,138.18,138.28,138.18,138.21,3928.0,133.0982,133.1946,133.0982,133.1271,3928.0
2024-03-26 12:05:00,138.17,138.17,138.0,138.1,4780.0,133.0886,133.0886,132.9249,133.0212,4780.0
2024-03-26 12:10:00,138.07,138.09,137.87,137.87,5221.0,132.9923,133.0116,132.7996,132.7996,5221.0
2024-03-26 12:15:00,137.98,138.09,137.89,137.98,6141.0,132.9056,133.0116,132.8189,132.9056,6141.0
2024-03-26 12:20:00,137.94,138.09,137.94,137.97,5058.0,132.8671,133.0116,132.8671,132.896,5058.0
2024-03-26 12:25:00,138.02,138.49,138.01,138.48,39295.0,132.9441,133.3968,132.9345,133.3872,39295.0
2024-03-26 12:30:00,138.36,138.39,138.14,138.15,3710.0,133.2716,133.3005,133.0597,133.0693,3710.0
2024-03-26 12:35:00,138.2,138.35,138.08,138.11,9236.0,133.1175,133.262,133.0019,133.0308,9236.0
2024-03-26 12:40:00,138.1,138.24,138.04,138.15,2981.0,133.0212,133.156,132.9634,133.0693,2981.0
2024-03-26 12:45:00,138.11,138.11,138.02,138.03,2120.0,133.0308,133.0308,132.9441,132.9538,2120.0
2024-03-26 12:50:00,138.03,138.11,137.89,138.0,5004.0,132.9538,133.0308,132.8189,132.9249,5004.0
2024-03-26 12:55:00,137.94,137.98,137.85,137.85,2031.0,132.8671,132.9056,132.7804,132.7804,2031.0
2024-03-26 13:00:00,137.81,137.96,137.78,137.88,4880.0,132.7419,132.8863,132.713,132.8093,4880.0
2024-03-26 13:05:00,137.91,137.98,137.62,137.84,7233.0,132.8382,132.9056,132.5588,132.7707,7233.0
2024-03-26 13:10:00,137.88,137.95,137.84,137.84,2957.0,132.8093,132.8767,132.7707,132.7707,2957.0
2024-03-26 13:15:00,137.83,137.89,137.71,137.71,2634.0,132.7611,132.8189,132.6455,132.6455,2634.0
2024-03-26 13:20:00,137.69,137.9,137.69,137.9,2914.0,132.6263,132.8285,132.6263,132.8285,2914.0
2024-03-26 13:25:00,137.89,137.91,137.84,137.86,7857.0,132.8189,132.8382,132.7707,132.79,7857.0
2024-03-26 13:30:00,137.89,138.03,137.87,138.03,3340.0,132.8189,132.9538,132.7996,132.9538,3340.0
2024-03-26 13:35:00,138.03,138.06,137.94,137.94,5304.0,132.9538,132.9827,132.8671,132.8671,5304.0
2024-03-26 13:40:00,137.94,138.26,137.92,138.21,17321.0,132.8671,133.1753,132.8478,133.1271,17321.0
2024-03-26 13:45:00,138.24,138.57,138.21,138.57,8813.0,133.156,133.4739,133.1271,133.4739,8813.0
2024-03-26 13:50:00,138.53,138.67,138.53,138.66,3780.0,133.4354,133.5702,133.4354,133.5606,3780.0
2024-03-26 13:55:00,138.74,139.03,138.74,138.97,9703.0,133.6376,133.917,133.6376,133.8592,9703.0
2024-03-26 14:00:00,139.0,139.31,138.97,139.12,27940.0,133.8881,134.1867,133.8592,134.0037,27940.0
2024-03-26 14:05:00,139.13,139.13,138.92,138.92,11998.0,134.0133,134.0133,133.811,133.811,11998.0
2024-03-26 14:10:00,138.95,139.15,138.85,139.15,18981.0,133.8399,134.0326,133.7436,134.0326,18981.0
2024-03-26 14:15:00,139.16,139.37,139.1,139.37,16526.0,134.0422,134.2445,133.9844,134.2445,16526.0
2024-03-26 14:20:00,139.32,139.4,139.28,139.4,6472.0,134.1963,134.2734,134.1578,134.2734,6472.0
2024-03-26 14:25:00,139.44,139.46,139.34,139.42,14729.0,134.3119,134.3312,134.2156,134.2926,14729.0
2024-03-26 14:30:00,139.36,139.5,139.35,139.47,8497.0,134.2348,134.3697,134.2252,134.3408,8497.0
2024-03-26 14:35:00,139.5,139.55,139.43,139.46,5471.0,134.3697,134.4179,134.3023,134.3312,5471.0
2024-03-26 14:40:00,139.41,139.54,139.36,139.51,44878.0,134.283,134.4082,134.2348,134.3793,44878.0
2024-03-26 14:45:00,139.55,139.62,139.53,139.59,4719.0,134.4179,134.4853,134.3986,134.4564,4719.0
2024-03-26 14:50:00,139.61,139.91,139.55,139.88,9242.0,134.4757,134.7646,134.4179,134.7357,9242.0
2024-03-26 14:55:00,139.88,139.97,139.88,139.96,7232.0,134.7357,134.8224,134.7357,134.8128,7232.0
2024-03-26 15:00:00,139.96,139.97,139.8,139.86,7575.0,134.8128,134.8224,134.6587,134.7165,7575.0
2024-03-26 15:05:00,139.88,139.97,139.8,139.88,13101.0,134.7357,134.8224,134.6587,134.7357,13101.0
2024-03-26 15:10:00,139.88,140.02,139.88,139.97,21727.0,134.7357,134.8706,134.7357,134.8224,21727.0
2024-03-26 15:15:00,139.98,140.22,139.95,140.18,15931.0,134.832,135.0632,134.8032,135.0247,15931.0
2024-03-26 15:20:00,140.15,140.2,139.76,139.89,27884.0,134.9958,135.044,134.6201,134.7454,27884.0
2024-03-26 15:25:00,139.91,140.12,139.84,140.09,9857.0,134.7646,134.9669,134.6972,134.938,9857.0
2024-03-26 15:30:00,140.07,140.14,139.72,139.78,21820.0,134.9187,134.9862,134.5816,134.6394,21820.0
2024-03-26 15:35:00,139.78,139.8,139.47,139.6,30159.0,134.6394,134.6587,134.3408,134.466,30159.0
2024-03-26 15:40:00,139.6,140.1,139.6,140.06,44031.0,134.466,134.9476,134.466,134.9091,44031.0
2024-03-26 15:45:00,140.01,140.09,139.8,139.91,31985.0,134.8609,134.938,134.6587,134.7646,31985.0
2024-03-26 15:50:00,139.9,139.92,139.51,139.52,35234.0,134.755,134.7743,134.3793,134.389,35234.0
2024-03-26 15:55:00,139.5,139.57,139.02,139.09,78164.0,134.3697,134.4371,133.9074,133.9748,78164.0
2024-03-27 09:30:00,140.5,140.56,139.86,139.94,45386.0,135.3329,135.3907,134.7165,134.7935,45386.0
2024-03-27 09:35:00,139.92,140.39,139.92,139.95,3167.0,134.7743,135.227,134.7743,134.8032,3167.0
2024-03-27 09:40:00,139.99,140.16,139.76,139.76,1196.0,134.8417,135.0054,134.6201,134.6201,1196.0
2024-03-27 09:45:00,139.93,139.96,139.67,139.9,4421.0,134.7839,134.8128,134.5334,134.755,4421.0
2024-03-27 09:50:00,139.77,139.81,139.57,139.58,5470.0,134.6298,134.6683,134.4371,134.4468,5470.0
2024-03-27 09:55:00,139.52,140.09,139.51,140.02,11476.0,134.389,134.938,134.3793,134.8706,11476.0
2024-03-27 10:00:00,140.0,140.53,140.0,140.53,5824.0,134.8513,135.3618,134.8513,135.3618,5824.0
2024-03-27 10:05:00,140.53,140.93,140.45,140.88,5749.0,135.3618,135.7471,135.2848,135.6989,5749.0
2024-03-27 10:10:00,140.91,141.2,140.75,141.2,34711.0,135.7278,136.0072,135.5737,136.0072,34711.0
2024-03-27 10:15:00,141.21,141.93,141.12,141.93,14497.0,136.0168,136.7103,135.9301,136.7103,14497.0
2024-03-27 10:20:00,141.95,141.95,141.42,141.79,10108.0,136.7296,136.7296,136.2191,136.5755,10108.0
2024-03-27 10:25:00,141.79,142.14,141.55,142.14,34490.0,136.5755,136.9126,136.3443,136.9126,34490.0
2024-03-27 10:30:00,142.13,142.5,142.04,142.41,12027.0,136.903,137.2594,136.8163,137.1727,12027.0
2024-03-27 10:35:00,142.44,142.44,142.03,142.13,5304.0,137.2016,137.2016,136.8067,136.903,5304.0
2024-03-27 10:40:00,142.18,142.35,141.91,142.03,3851.0,136.9511,137.1149,136.6911,136.8067,3851.0
2024-03-27 10:45:00,142.12,142.12,141.68,141.73,12769.0,136.8933,136.8933,136.4695,136.5177,12769.0
2024-03-27 10:50:00,141.67,141.84,141.43,141.52,9745.0,136.4599,136.6236,136.2287,136.3154,9745.0
2024-03-27 10:55:00,141.53,141.86,141.49,141.69,6959.0,136.325,136.6429,136.2865,136.4792,6959.0
2024-03-27 11:00:00,141.62,141.74,141.44,141.7,5401.0,136.4117,136.5273,136.2384,136.4888,5401.0
2024-03-27 11:05:00,141.71,141.88,141.66,141.79,5391.0,136.4984,136.6622,136.4503,136.5755,5391.0
2024-03-27 11:10:00,141.85,141.89,141.64,141.82,11521.0,136.6333,136.6718,136.431,136.6044,11521.0
2024-03-27 11:15:00,141.85,142.06,141.79,142.0,15510.0,136.6333,136.8356,136.5755,136.7778,15510.0
2024-03-27 11:20:00,142.03,142.16,141.77,141.77,10733.0,136.8067,136.9319,136.5562,136.5562,10733.0
2024-03-27 11:25:00,141.75,141.75,141.53,141.56,2954.0,136.537,136.537,136.325,136.3539,2954.0
2024-03-27 11:30:00,141.48,141.78,141.41,141.48,13129.0,136.2769,136.5658,136.2095,136.2769,13129.0
2024-03-27 11:35:00,141.39,141.39,141.08,141.17,5617.0,136.1902,136.1902,135.8916,135.9783,5617.0
2024-03-27 11:40:00,141.11,141.38,141.08,141.38,3015.0,135.9205,136.1806,135.8916,136.1806,3015.0
2024-03-27 11:45:00,141.41,141.54,141.25,141.53,3555.0,136.2095,136.3347,136.0553,136.325,3555.0
2024-03-27 11:50:00,141.51,141.63,141.38,141.49,5427.0,136.3058,136.4214,136.1806,136.2865,5427.0
2024-03-27 11:55:00,141.52,141.64,141.42,141.64,1717.0,136.3154,136.431,136.2191,136.431,1717.0
2024-03-27 12:00:00,141.61,141.8,141.61,141.72,10140.0,136.4021,136.5851,136.4021,136.5081,10140.0
2024-03-27 12:05:00,141.8,141.8,141.48,141.69,7107.0,136.5851,136.5851,136.2769,136.4792,7107.0
2024-03-27 12:10:00,141.63,141.71,141.51,141.52,7037.0,136.4214,136.4984,136.3058,136.3154,7037.0
2024-03-27 12:15:00,141.52,141.52,141.29,141.29,1544.0,136.3154,136.3154,136.0939,136.0939,1544.0
2024-03-27 12:20:00,141.38,141.66,141.38,141.66,1844.0,136.1806,136.4503,136.1806,136.4503,1844.0
2024-03-27 12:25:00,141.66,141.71,141.52,141.54,3014.0,136.4503,136.4984,136.3154,136.3347,3014.0
2024-03-27 12:30:00,141.6,141.86,141.6,141.86,4741.0,136.3925,136.6429,136.3925,136.6429,4741.0
2024-03-27 12:35:00,141.86,141.86,141.56,141.65,13594.0,136.6429,136.6429,136.3539,136.4406,13594.0
2024-03-27 12:40:00,141.6,141.72,141.45,141.66,26132.0,136.3925,136.5081,136.248,136.4503,26132.0
2024-03-27 12:45:00,141.74,141.87,141.73,141.81,3413.0,136.5273,136.6525,136.5177,136.5947,3413.0
2024-03-27 12:50:00,141.73,141.84,141.6,141.69,2594.0,136.5177,136.6236,136.3925,136.4792,2594.0
2024-03-27 12:55:00,141.71,141.74,141.71,141.74,245.0,136.4984,136.5273,136.4984,136.5273,245.0
2024-03-27 13:00:00,141.71,141.87,141.66,141.71,6431.0,136.4984,136.6525,136.4503,136.4984,6431.0
2024-03-27 13:05:00,141.64,141.79,141.52,141.78,12137.0,136.431,136.5755,136.3154,136.5658,12137.0
2024-03-27 13:10:00,141.78,141.85,141.67,141.85,9167.0,136.5658,136.6333,136.4599,136.6333,9167.0
2024-03-27 13:15:00,141.92,142.08,141.9,141.93,7460.0,136.7007,136.8548,136.6814,136.7103,7460.0
2024-03-27 13:20:00,141.95,142.02,141.72,141.77,5230.0,136.7296,136.797,136.5081,136.5562,5230.0
2024-03-27 13:25:00,141.75,141.85,141.73,141.85,2869.0,136.537,136.6333,136.5177,136.6333,2869.0
2024-03-27 13:30:00,141.78,141.93,141.76,141.78,8323.0,136.5658,136.7103,136.5466,136.5658,8323.0
2024-03-27 13:35:00,141.84,141.94,141.79,141.89,2098.0,136.6236,136.72,136.5755,136.6718,2098.0
2024-03-27 13:40:00,141.94,141.95,141.71,141.72,3391.0,136.72,136.7296,136.4984,136.5081,3391.0
2024-03-27 13:45:00,141.71,141.74,141.65,141.73,4196.0,136.4984,136.5273,136.4406,136.5177,4196.0
2024-03-27 13:50:00,141.69,141.73,141.5,141.59,7590.0,136.4792,136.5177,136.2961,136.3828,7590.0
2024-03-27 13:55:00,141.59,141.69,141.5,141.5,5876.0,136.3828,136.4792,136.2961,136.2961,5876.0
2024-03-27 14:00:00,141.61,141.67,141.57,141.59,11571.0,136.4021,136.4599,136.3636,136.3828,11571.0
2024-03-27 14:05:00,141.54,141.59,141.35,141.59,12126.0,136.3347,136.3828,136.1517,136.3828,12126.0
2024-03-27 14:10:00,141.64,141.72,141.48,141.72,7878.0,136.431,136.5081,136.2769,136.5081,7878.0
2024-03-27 14:15:00,141.72,141.88,141.62,141.87,6801.0,136.5081,136.6622,136.4117,136.6525,6801.0
2024-03-27 14:20:00,141.89,142.08,141.87,142.0,36999.0,136.6718,136.8548,136.6525,136.7778,36999.0
2024-03-27 14:25:00,142.02,142.43,141.96,142.39,18409.0,136.797,137.1919,136.7392,137.1534,18409.0
2024-03-27 14:30:00,142.39,142.46,142.3,142.41,7919.0,137.1534,137.2208,137.0667,137.1727,7919.0
2024-03-27 14:35:00,142.39,142.48,142.32,142.4,5446.0,137.1534,137.2401,137.086,137.163,5446.0
2024-03-27 14:40:00,142.43,142.6,142.37,142.52,11087.0,137.1919,137.3557,137.1342,137.2786,11087.0
2024-03-27 14:45:00,142.53,142.61,142.42,142.43,31450.0,137.2883,137.3653,137.1823,137.1919,31450.0
2024-03-27 14:50:00,142.4,142.56,142.4,142.48,21625.0,137.163,137.3172,137.163,137.2401,21625.0
2024-03-27 14:55:00,142.48,142.57,142.42,142.56,16408.0,137.2401,137.3268,137.1823,137.3172,16408.0
2024-03-27 15:00:00,142.52,142.65,142.46,142.63,8545.0,137.2786,137.4039,137.2208,137.3846,8545.0
2024-03-27 15:05:00,142.62,142.74,142.53,142.68,9024.0,137.375,137.4905,137.2883,137.4328,9024.0
2024-03-27 15:10:00,142.66,142.66,142.46,142.66,6107.0,137.4135,137.4135,137.2208,137.4135,6107.0
2024-03-27 15:15:00,142.59,142.75,142.59,142.73,7997.0,137.3461,137.5002,137.3461,137.4809,7997.0
2024-03-27 15:20:00,142.73,142.93,142.66,142.92,9844.0,137.4809,137.6736,137.4135,137.6639,9844.0
2024-03-27 15:25:00,142.93,143.02,142.77,142.94,11477.0,137.6736,137.7602,137.5194,137.6832,11477.0
2024-03-27 15:30:00,142.93,142.95,142.8,142.81,9643.0,137.6736,137.6928,137.5483,137.558,9643.0
2024-03-27 15:35:00,142.84,143.13,142.82,143.12,18168.0,137.5869,137.8662,137.5676,137.8566,18168.0
2024-03-27 15:40:00,143.11,143.33,142.96,143.31,20691.0,137.8469,138.0588,137.7025,138.0396,20691.0
2024-03-27 15:45:00,143.28,143.35,143.14,143.27,27468.0,138.0107,138.0781,137.8758,138.0011,27468.0
2024-03-27 15:50:00,143.27,143.73,143.23,143.64,68220.0,138.0011,138.4441,137.9625,138.3574,68220.0
2024-03-27 15:55:00,143.63,143.89,143.53,143.79,146624.0,138.3478,138.5983,138.2515,138.5019,146624.0
2024-03-28 09:30:00,143.88,143.88,143.42,143.42,27819.0,138.5886,138.5886,138.1455,138.1455,27819.0
2024-03-28 09:35:00,143.32,143.42,142.8,143.42,8250.0,138.0492,138.1455,137.5483,138.1455,8250.0
2024-03-28 09:40:00,143.28,143.99,143.28,143.59,10609.0,138.0107,138.6946,138.0107,138.3093,10609.0
2024-03-28 09:45:00,143.59,143.72,143.32,143.35,3421.0,138.3093,138.4345,138.0492,138.0781,3421.0
2024-03-28 09:50:00,143.44,143.44,142.73,142.96,7815.0,138.1648,138.1648,137.4809,137.7025,7815.0
2024-03-28 09:55:00,142.82,143.12,142.81,142.93,15259.0,137.5676,137.8566,137.558,137.6736,15259.0
2024-03-28 10:00:00,142.97,143.56,142.96,143.43,16222.0,137.7121,138.2804,137.7025,138.1552,16222.0
2024-03-28 10:05:00,143.59,143.8,143.53,143.53,5085.0,138.3093,138.5116,138.2515,138.2515,5085.0
2024-03-28 10:10:00,143.62,143.77,143.53,143.74,4112.0,138.3382,138.4827,138.2515,138.4538,4112.0
2024-03-28 10:15:00,143.78,143.91,143.54,143.54,5508.0,138.4923,138.6175,138.2611,138.2611,5508.0
2024-03-28 10:20:00,143.64,143.93,143.61,143.92,3932.0,138.3574,138.6368,138.3285,138.6271,3932.0
2024-03-28 10:25:00,144.01,144.35,144.01,144.35,3251.0,138.7138,139.0413,138.7138,139.0413,3251.0
2024-03-28 10:30:00,144.37,144.38,144.16,144.25,5863.0,139.0606,139.0702,138.8583,138.945,5863.0
2024-03-28 10:35:00,144.27,144.28,143.94,144.03,5203.0,138.9643,138.9739,138.6464,138.7331,5203.0
2024-03-28 10:40:00,143.99,144.09,143.84,143.99,7673.0,138.6946,138.7909,138.5501,138.6946,7673.0
2024-03-28 10:45:00,144.06,144.27,144.05,144.27,3309.0,138.762,138.9643,138.7524,138.9643,3309.0
2024-03-28 10:50:00,144.28,144.28,143.87,143.97,5426.0,138.9739,138.9739,138.579,138.6753,5426.0
2024-03-28 10:55:00,143.94,143.95,143.68,143.68,3293.0,138.6464,138.656,138.396,138.396,3293.0
2024-03-28 11:00:00,143.69,143.9,143.61,143.9,10752.0,138.4056,138.6079,138.3285,138.6079,10752.0
2024-03-28 11:05:00,143.87,143.91,143.69,143.69,2041.0,138.579,138.6175,138.4056,138.4056,2041.0
2024-03-28 11:10:00,143.69,143.85,143.69,143.79,2008.0,138.4056,138.5597,138.4056,138.5019,2008.0
2024-03-28 11:15:00,143.83,143.88,143.66,143.66,2344.0,138.5405,138.5886,138.3767,138.3767,2344.0
2024-03-28 11:20:00,143.55,144.04,143.55,143.9,18581.0,138.2708,138.7427,138.2708,138.6079,18581.0
2024-03-28 11:25:00,143.89,143.91,143.74,143.83,3820.0,138.5983,138.6175,138.4538,138.5405,3820.0
2024-03-28 11:30:00,143.84,143.96,143.79,143.79,3228.0,138.5501,138.6657,138.5019,138.5019,3228.0
2024-03-28 11:35:00,143.89,143.98,143.74,143.94,4027.0,138.5983,138.6849,138.4538,138.6464,4027.0
2024-03-28 11:40:00,143.99,144.5,143.99,144.27,11641.0,138.6946,139.1858,138.6946,138.9643,11641.0
2024-03-28 11:45:00,144.27,144.48,144.13,144.48,7541.0,138.9643,139.1666,138.8294,139.1666,7541.0
2024-03-28 11:50:00,144.43,144.48,144.26,144.28,4673.0,139.1184,139.1666,138.9546,138.9739,4673.0
2024-03-28 11:55:00,144.28,144.45,144.27,144.43,3893.0,138.9739,139.1377,138.9643,139.1184,3893.0
2024-03-28 12:00:00,144.44,144.45,144.34,144.39,11737.0,139.128,139.1377,139.0317,139.0799,11737.0
2024-03-28 12:05:00,144.4,144.44,144.2,144.27,4904.0,139.0895,139.128,138.8969,138.9643,4904.0
2024-03-28 12:10:00,144.22,144.38,144.22,144.25,4637.0,138.9161,139.0702,138.9161,138.945,4637.0
2024-03-28 12:15:00,144.23,144.4,144.22,144.29,7117.0,138.9257,139.0895,138.9161,138.9835,7117.0
2024-03-28 12:20:00,144.29,144.32,144.2,144.22,9225.0,138.9835,139.0124,138.8969,138.9161,9225.0
2024-03-28 12:25:00,144.27,144.28,143.73,143.85,9405.0,138.9643,138.9739,138.4441,138.5597,9405.0
2024-03-28 12:30:00,143.84,143.88,143.73,143.87,5754.0,138.5501,138.5886,138.4441,138.579,5754.0
2024-03-28 12:35:00,143.87,143.93,143.75,143.82,2911.0,138.579,138.6368,138.4634,138.5308,2911.0
2024-03-28 12:40:00,143.81,143.81,143.71,143.77,3291.0,138.5212,138.5212,138.4249,138.4827,3291.0
2024-03-28 12:45:00,143.75,143.82,143.73,143.74,6426.0,138.4634,138.5308,138.4441,138.4538,6426.0
2024-03-28 12:50:00,143.76,143.86,143.69,143.84,3813.0,138.473,138.5694,138.4056,138.5501,3813.0
2024-03-28 12:55:00,143.84,143.92,143.82,143.88,4551.0,138.5501,138.6271,138.5308,138.5886,4551.0
2024-03-28 13:00:00,143.86,143.98,143.76,143.97,11153.0,138.5694,138.6849,138.473,138.6753,11153.0
2024-03-28 13:05:00,144.01,144.16,143.99,144.08,8106.0,138.7138,138.8583,138.6946,138.7813,8106.0
2024-03-28 13:10:00,144.14,144.25,144.13,144.18,4764.0,138.8391,138.945,138.8294,138.8776,4764.0
2024-03-28 13:15:00,144.21,144.22,144.15,144.22,3041.0,138.9065,138.9161,138.8487,138.9161,3041.0
2024-03-28 13:20:00,144.2,144.28,144.02,144.06,5934.0,138.8969,138.9739,138.7235,138.762,5934.0
2024-03-28 13:25:00,144.07,144.09,143.98,144.02,5923.0,138.7716,138.7909,138.6849,138.7235,5923.0
2024-03-28 13:30:00,144.02,144.09,143.99,144.03,4440.0,138.7235,138.7909,138.6946,138.7331,4440.0
2024-03-28 13:35:00,144.03,144.09,143.77,143.95,8195.0,138.7331,138.7909,138.4827,138.656,8195.0
2024-03-28 13:40:00,143.95,143.95,143.65,143.65,2775.0,138.656,138.656,138.3671,138.3671,2775.0
2024-03-28 13:45:00,143.64,143.67,143.54,143.54,1083.0,138.3574,138.3863,138.2611,138.2611,1083.0
2024-03-28 13:50:00,143.55,143.55,143.32,143.35,1925.0,138.2708,138.2708,138.0492,138.0781,1925.0
2024-03-28 13:55:00,143.37,143.43,143.2,143.23,6108.0,138.0974,138.1552,137.9336,137.9625,6108.0
2024-03-28 14:00:00,143.23,143.23,142.96,143.09,20102.0,137.9625,137.9625,137.7025,137.8277,20102.0
2024-03-28 14:05:00,143.09,143.23,143.08,143.2,9878.0,137.8277,137.9625,137.818,137.9336,9878.0
2024-03-28 14:10:00,143.2,143.27,143.14,143.17,5789.0,137.9336,138.0011,137.8758,137.9047,5789.0
2024-03-28 14:15:00,143.19,143.26,143.1,143.12,8608.0,137.924,137.9914,137.8373,137.8566,8608.0
2024-03-28 14:20:00,143.17,143.49,143.14,143.26,42434.0,137.9047,138.213,137.8758,137.9914,42434.0
2024-03-28 14:25:00,143.3,143.42,143.23,143.32,15373.0,138.0299,138.1455,137.9625,138.0492,15373.0
2024-03-28 14:30:00,143.36,143.54,143.3,143.49,12079.0,138.0877,138.2611,138.0299,138.213,12079.0
2024-03-28 14:35:00,143.5,143.56,143.39,143.4,7310.0,138.2226,138.2804,138.1166,138.1263,7310.0
2024-03-28 14:40:00,143.36,143.37,143.01,143.12,8811.0,138.0877,138.0974,137.7506,137.8566,8811.0
2024-03-28 14:45:00,143.1,143.12,142.99,143.06,7055.0,137.8373,137.8566,137.7313,137.7988,7055.0
2024-03-28 14:50:00,143.06,143.11,143.01,143.03,10099.0,137.7988,137.8469,137.7506,137.7699,10099.0
2024-03-28 14:55:00,143.06,143.31,143.01,143.28,16638.0,137.7988,138.0396,137.7506,138.0107,16638.0
2024-03-28 15:00:00,143.28,143.28,142.83,142.83,5745.0,138.0107,138.0107,137.5772,137.5772,5745.0
2024-03-28 15:05:00,142.75,142.95,142.72,142.94,15934.0,137.5002,137.6928,137.4713,137.6832,15934.0
2024-03-28 15:10:00,143.02,143.31,143.02,143.19,23463.0,137.7602,138.0396,137.7602,137.924,23463.0
2024-03-28 15:15:00,143.23,143.63,143.23,143.53,15314.0,137.9625,138.3478,137.9625,138.2515,15314.0
2024-03-28 15:20:00,143.56,143.64,143.36,143.48,9035.0,138.2804,138.3574,138.0877,138.2033,9035.0
2024-03-28 15:25:00,143.55,143.76,143.51,143.72,15244.0,138.2708,138.473,138.2322,138.4345,15244.0
2024-03-28 15:30:00,143.75,143.82,143.53,143.58,12730.0,138.4634,138.5308,138.2515,138.2997,12730.0
2024-03-28 15:35:00,143.58,143.59,143.34,143.34,13613.0,138.2997,138.3093,138.0685,138.0685,13613.0
2024-03-28 15:40:00,143.38,143.5,143.28,143.45,12108.0,138.107,138.2226,138.0107,138.1744,12108.0
2024-03-28 15:45:00,143.47,143.53,143.37,143.53,15564.0,138.1937,138.2515,138.0974,138.2515,15564.0
2024-03-28 15:50:00,143.5,143.77,143.43,143.7,53419.0,138.2226,138.4827,138.1552,138.4152,53419.0
2024-03-28 15:55:00,143.72,144.32,143.7,144.01,174098.0,138.4345,139.0124,138.4152,138.7138,174098.0
2024-04-01 09:30:00,144.02,144.59,144.0,144.47,21576.0,138.7235,139.2725,138.7042,139.1569,21576.0
2024-04-01 09:35:00,144.25,144.44,143.84,144.03,12245.0,138.945,139.128,138.5501,138.7331,12245.0
2024-04-01 09:40:00,144.03,144.03,143.14,143.15,4403.0,138.7331,138.7331,137.8758,137.8855,4403.0
2024-04-01 09:45:00,142.92,143.6,142.92,143.31,4500.0,137.6639,138.3189,137.6639,138.0396,4500.0
2024-04-01 09:50:00,143.13,143.55,142.98,143.39,6820.0,137.8662,138.2708,137.7217,138.1166,6820.0
2024-04-01 09:55:00,143.47,143.47,143.07,143.12,4083.0,138.1937,138.1937,137.8084,137.8566,4083.0
2024-04-01 10:00:00,143.0,143.05,142.26,142.28,7422.0,137.741,137.7891,137.0282,137.0475,7422.0
2024-04-01 10:05:00,142.4,142.46,142.1,142.28,12700.0,137.163,137.2208,136.8741,137.0475,12700.0
2024-04-01 10:10:00,142.14,142.14,141.5,141.69,30280.0,136.9126,136.9126,136.2961,136.4792,30280.0
2024-04-01 10:15:00,141.69,141.95,141.56,141.82,10331.0,136.4792,136.7296,136.3539,136.6044,10331.0
2024-04-01 10:20:00,141.75,141.95,141.66,141.86,14175.0,136.537,136.7296,136.4503,136.6429,14175.0
2024-04-01 10:25:00,141.78,141.86,141.17,141.57,30034.0,136.5658,136.6429,135.9783,136.3636,30034.0
2024-04-01 10:30:00,141.64,141.88,141.41,141.49,13223.0,136.431,136.6622,136.2095,136.2865,13223.0
2024-04-01 10:35:00,141.38,141.83,141.38,141.83,14005.0,136.1806,136.614,136.1806,136.614,14005.0
2024-04-01 10:40:00,141.88,142.22,141.65,142.15,5779.0,136.6622,136.9897,136.4406,136.9222,5779.0
2024-04-01 10:45:00,142.16,142.21,141.87,142.02,40781.0,136.9319,136.98,136.6525,136.797,40781.0
2024-04-01 10:50:00,142.11,142.45,142.09,142.24,18694.0,136.8837,137.2112,136.8644,137.0089,18694.0
2024-04-01 10:55:00,142.36,142.56,142.28,142.42,7388.0,137.1245,137.3172,137.0475,137.1823,7388.0
2024-04-01 11:00:00,142.39,142.55,142.37,142.37,6664.0,137.1534,137.3075,137.1342,137.1342,6664.0
2024-04-01 11:05:00,142.49,142.52,142.36,142.47,4272.0,137.2497,137.2786,137.1245,137.2305,4272.0
2024-04-01 11:10:00,142.43,142.64,142.43,142.6,25261.0,137.1919,137.3942,137.1919,137.3557,25261.0
2024-04-01 11:15:00,142.55,142.59,142.43,142.51,6282.0,137.3075,137.3461,137.1919,137.269,6282.0
2024-04-01 11:20:00,142.55,142.62,142.42,142.57,7673.0,137.3075,137.375,137.1823,137.3268,7673.0
2024-04-01 11:25:00,142.56,142.56,142.44,142.53,8592.0,137.3172,137.3172,137.2016,137.2883,8592.0
2024-04-01 11:30:00,142.45,142.5,142.3,142.33,6186.0,137.2112,137.2594,137.0667,137.0956,6186.0
2024-04-01 11:35:00,142.29,142.42,142.1,142.14,5401.0,137.0571,137.1823,136.8741,136.9126,5401.0
2024-04-01 11:40:00,142.13,142.19,142.05,142.19,4434.0,136.903,136.9608,136.8259,136.9608,4434.0
2024-04-01 11:45:00,142.19,142.43,142.17,142.43,3452.0,136.9608,137.1919,136.9415,137.1919,3452.0
2024-04-01 11:50:00,142.45,142.46,142.2,142.32,4340.0,137.2112,137.2208,136.9704,137.086,4340.0
2024-04-01 11:55:00,142.36,142.38,142.29,142.3,3129.0,137.1245,137.1438,137.0571,137.0667,3129.0
2024-04-01 12:00:00,142.28,142.31,142.17,142.26,5878.0,137.0475,137.0764,136.9415,137.0282,5878.0
2024-04-01 12:05:00,142.25,142.25,142.13,142.19,1800.0,137.0186,137.0186,136.903,136.9608,1800.0
2024-04-01 12:10:00,142.24,142.24,142.13,142.21,4430.0,137.0089,137.0089,136.903,136.98,4430.0
2024-04-01 12:15:00,142.21,142.27,142.05,142.05,6915.0,136.98,137.0378,136.8259,136.8259,6915.0
2024-04-01 12:20:00,142.03,142.21,141.95,142.21,17147.0,136.8067,136.98,136.7296,136.98,17147.0
2024-04-01 12:25:00,142.24,142.31,142.15,142.3,6061.0,137.0089,137.0764,136.9222,137.0667,6061.0
2024-04-01 12:30:00,142.26,142.39,142.23,142.23,5879.0,137.0282,137.1534,136.9993,136.9993,5879.0
2024-04-01 12:35:00,142.21,142.42,142.21,142.42,2040.0,136.98,137.1823,136.98,137.1823,2040.0
2024-04-01 12:40:00,142.44,142.56,142.41,142.41,5675.0,137.2016,137.3172,137.1727,137.1727,5675.0
2024-04-01 12:45:00,142.41,142.41,142.21,142.3,3143.0,137.1727,137.1727,136.98,137.0667,3143.0
2024-04-01 12:50:00,142.32,142.36,142.24,142.33,14854.0,137.086,137.1245,137.0089,137.0956,14854.0
2024-04-01 12:55:00,142.33,142.44,142.27,142.38,6004.0,137.0956,137.2016,137.0378,137.1438,6004.0
2024-04-01 13:00:00,142.4,142.42,142.34,142.38,3289.0,137.163,137.1823,137.1053,137.1438,3289.0
2024-04-01 13:05:00,142.38,142.49,142.28,142.37,8887.0,137.1438,137.2497,137.0475,137.1342,8887.0
2024-04-01 13:10:00,142.38,142.44,142.38,142.42,2677.0,137.1438,137.2016,137.1438,137.1823,2677.0
2024-04-01 13:15:00,142.39,142.43,142.11,142.12,5767.0,137.1534,137.1919,136.8837,136.8933,5767.0
2024-04-01 13:20:00,142.13,142.13,141.88,141.88,4137.0,136.903,136.903,136.6622,136.6622,4137.0
2024-04-01 13:25:00,141.92,141.92,141.77,141.85,4989.0,136.7007,136.7007,136.5562,136.6333,4989.0
2024-04-01 13:30:00,141.85,142.08,141.85,142.06,6666.0,136.6333,136.8548,136.6333,136.8356,6666.0
2024-04-01 13:35:00,142.04,142.08,141.86,141.91,5436.0,136.8163,136.8548,136.6429,136.6911,5436.0
2024-04-01 13:40:00,141.95,142.14,141.9,142.12,9238.0,136.7296,136.9126,136.6814,136.8933,9238.0
2024-04-01 13:45:00,142.16,142.41,142.11,142.36,6323.0,136.9319,137.1727,136.8837,137.1245,6323.0
2024-04-01 13:50:00,142.41,142.58,142.38,142.56,8351.0,137.1727,137.3364,137.1438,137.3172,8351.0
2024-04-01 13:55:00,142.55,142.55,142.38,142.39,1835.0,137.3075,137.3075,137.1438,137.1534,1835.0
2024-04-01 14:00:00,142.42,142.42,142.31,142.32,3381.0,137.1823,137.1823,137.0764,137.086,3381.0
2024-04-01 14:05:00,142.32,142.32,142.06,142.12,5941.0,137.086,137.086,136.8356,136.8933,5941.0
2024-04-01 14:10:00,142.11,142.21,142.01,142.17,7038.0,136.8837,136.98,136.7874,136.9415,7038.0
2024-04-01 14:15:00,142.22,142.31,142.18,142.19,5507.0,136.9897,137.0764,136.9511,136.9608,5507.0
2024-04-01 14:20:00,142.2,142.22,141.99,142.0,5355.0,136.9704,136.9897,136.7681,136.7778,5355.0
2024-04-01 14:25:00,142.0,142.16,141.95,142.13,7710.0,136.7778,136.9319,136.7296,136.903,7710.0
2024-04-01 14:30:00,142.17,142.31,142.17,142.29,6269.0,136.9415,137.0764,136.9415,137.0571,6269.0
2024-04-01 14:35:00,142.31,142.34,142.12,142.13,6792.0,137.0764,137.1053,136.8933,136.903,6792.0
2024-04-01 14:40:00,142.09,142.45,142.09,142.45,23667.0,136.8644,137.2112,136.8644,137.2112,23667.0
2024-04-01 14:45:00,142.47,142.47,142.31,142.37,5130.0,137.2305,137.2305,137.0764,137.1342,5130.0
2024-04-01 14:50:00,142.39,142.39,142.1,142.11,5329.0,137.1534,137.1534,136.8741,136.8837,5329.0
2024-04-01 14:55:00,142.16,142.36,142.12,142.34,23575.0,136.9319,137.1245,136.8933,137.1053,23575.0
2024-04-01 15:00:00,142.33,142.34,142.09,142.09,7279.0,137.0956,137.1053,136.8644,136.8644,7279.0
2024-04-01 15:05:00,142.13,142.23,142.13,142.19,9141.0,136.903,136.9993,136.903,136.9608,9141.0
2024-04-01 15:10:00,142.22,142.24,142.15,142.19,5145.0,136.9897,137.0089,136.9222,136.9608,5145.0
2024-04-01 15:15:00,142.17,142.21,142.06,142.09,11857.0,136.9415,136.98,136.8356,136.8644,11857.0
2024-04-01 15:20:00,142.1,142.14,142.04,142.12,9682.0,136.8741,136.9126,136.8163,136.8933,9682.0
2024-04-01 15:25:00,142.13,142.15,142.02,142.1,11712.0,136.903,136.9222,136.797,136.8741,11712.0
2024-04-01 15:30:00,142.1,142.14,142.0,142.0,9699.0,136.8741,136.9126,136.7778,136.7778,9699.0
2024-04-01 15:35:00,141.99,141.99,141.79,141.9,8796.0,136.7681,136.7681,136.5755,136.6814,8796.0
2024-04-01 15:40:00,141.9,142.01,141.67,141.67,16516.0,136.6814,136.7874,136.4599,136.4599,16516.0
2024-04-01 15:45:00,141.69,141.71,141.45,141.55,15757.0,136.4792,136.4984,136.248,136.3443,15757.0
2024-04-01 15:50:00,141.55,141.96,141.55,141.94,40936.0,136.3443,136.7392,136.3443,136.72,40936.0
2024-04-01 15:55:00,141.96,141.98,141.74,141.9,108229.0,136.7392,136.7585,136.5273,136.6814,108229.0
2024-04-02 09:30:00,139.98,140.78,139.53,139.72,30239.0,134.832,135.6026,134.3986,134.5816,30239.0
2024-04-02 09:35:00,139.7,139.88,139.68,139.69,5976.0,134.5623,134.7357,134.5431,134.5527,5976.0
2024-04-02 09:40:00,139.78,139.85,139.05,139.1,34719.0,134.6394,134.7068,133.9362,133.9844,34719.0
2024-04-02 09:45:00,139.21,140.11,138.96,140.04,15358.0,134.0904,134.9573,133.8496,134.8898,15358.0
2024-04-02 09:50:00,140.02,140.02,139.42,139.64,6769.0,134.8706,134.8706,134.2926,134.5046,6769.0
2024-04-02 09:55:00,139.53,139.61,139.34,139.38,12277.0,134.3986,134.4757,134.2156,134.2541,12277.0
2024-04-02 10:00:00,139.31,139.31,138.95,139.12,19397.0,134.1867,134.1867,133.8399,134.0037,19397.0
2024-04-02 10:05:00,139.12,139.18,138.71,138.77,16414.0,134.0037,134.0615,133.6088,133.6665,16414.0
2024-04-02 10:10:00,138.67,138.68,138.24,138.3,1630.0,133.5702,133.5799,133.156,133.2138,1630.0
2024-04-02 10:15:00,138.3,139.02,138.3,138.33,16964.0,133.2138,133.9074,133.2138,133.2427,16964.0
2024-04-02 10:20:00,138.31,139.04,138.29,138.9,10547.0,133.2235,133.9266,133.2042,133.7918,10547.0
2024-04-02 10:25:00,138.9,139.05,138.53,138.65,17554.0,133.7918,133.9362,133.4354,133.551,17554.0
2024-04-02 10:30:00,138.55,138.75,138.49,138.49,16154.0,133.4546,133.6473,133.3968,133.3968,16154.0
2024-04-02 10:35:00,138.49,139.23,138.48,139.23,12505.0,133.3968,134.1096,133.3872,134.1096,12505.0
2024-04-02 10:40:00,139.2,139.22,139.05,139.09,4731.0,134.0807,134.1,133.9362,133.9748,4731.0
2024-04-02 10:45:00,139.09,139.09,138.67,138.72,2060.0,133.9748,133.9748,133.5702,133.6184,2060.0
2024-04-02 10:50:00,138.69,139.2,138.68,138.93,25476.0,133.5895,134.0807,133.5799,133.8207,25476.0
2024-04-02 10:55:00,138.98,139.06,138.82,139.05,7947.0,133.8688,133.9459,133.7147,133.9362,7947.0
2024-04-02 11:00:00,139.04,139.11,138.91,138.93,5052.0,133.9266,133.994,133.8014,133.8207,5052.0
2024-04-02 11:05:00,138.93,139.24,138.91,139.19,4711.0,133.8207,134.1193,133.8014,134.0711,4711.0
2024-04-02 11:10:00,139.17,139.4,139.16,139.4,8634.0,134.0518,134.2734,134.0422,134.2734,8634.0
2024-04-02 11:15:00,139.39,139.57,139.35,139.49,18581.0,134.2637,134.4371,134.2252,134.3601,18581.0
2024-04-02 11:20:00,139.49,139.54,139.45,139.54,1900.0,134.3601,134.4082,134.3215,134.4082,1900.0
2024-04-02 11:25:00,139.53,139.68,139.48,139.62,5207.0,134.3986,134.5431,134.3504,134.4853,5207.0
2024-04-02 11:30:00,139.6,139.75,139.6,139.75,3020.0,134.466,134.6105,134.466,134.6105,3020.0
2024-04-02 11:35:00,139.78,139.95,139.76,139.79,12071.0,134.6394,134.8032,134.6201,134.649,12071.0
2024-04-02 11:40:00,139.78,139.85,139.77,139.84,5000.0,134.6394,134.7068,134.6298,134.6972,5000.0
2024-04-02 11:45:00,139.84,139.84,139.54,139.56,12429.0,134.6972,134.6972,134.4082,134.4275,12429.0
2024-04-02 11:50:00,139.56,139.64,139.49,139.56,9428.0,134.4275,134.5046,134.3601,134.4275,9428.0
2024-04-02 11:55:00,139.55,139.74,139.55,139.6,11745.0,134.4179,134.6009,134.4179,134.466,11745.0
2024-04-02 12:00:00,139.59,139.73,139.54,139.72,4499.0,134.4564,134.5912,134.4082,134.5816,4499.0
2024-04-02 12:05:00,139.73,139.9,139.69,139.9,5298.0,134.5912,134.755,134.5527,134.755,5298.0
2024-04-02 12:10:00,139.93,139.93,139.54,139.64,8104.0,134.7839,134.7839,134.4082,134.5046,8104.0
2024-04-02 12:15:00,139.66,139.73,139.61,139.67,3141.0,134.5238,134.5912,134.4757,134.5334,3141.0
2024-04-02 12:20:00,139.7,139.77,139.63,139.7,13270.0,134.5623,134.6298,134.4949,134.5623,13270.0
2024-04-02 12:25:00,139.7,139.74,139.37,139.45,8733.0,134.5623,134.6009,134.2445,134.3215,8733.0
2024-04-02 12:30:00,139.41,139.59,139.38,139.58,6607.0,134.283,134.4564,134.2541,134.4468,6607.0
2024-04-02 12:35:00,139.61,139.64,139.56,139.62,3805.0,134.4757,134.5046,134.4275,134.4853,3805.0
2024-04-02 12:40:00,139.62,139.71,139.6,139.66,4595.0,134.4853,134.572,134.466,134.5238,4595.0
2024-04-02 12:45:00,139.66,139.85,139.65,139.85,5836.0,134.5238,134.7068,134.5142,134.7068,5836.0
2024-04-02 12:50:00,139.85,139.92,139.72,139.72,3402.0,134.7068,134.7743,134.5816,134.5816,3402.0
2024-04-02 12:55:00,139.74,139.81,139.61,139.8,6881.0,134.6009,134.6683,134.4757,134.6587,6881.0
2024-04-02 13:00:00,139.81,139.84,139.66,139.66,4628.0,134.6683,134.6972,134.5238,134.5238,4628.0
2024-04-02 13:05:00,139.66,139.66,139.5,139.57,4980.0,134.5238,134.5238,134.3697,134.4371,4980.0
2024-04-02 13:10:00,139.58,139.6,139.39,139.39,2562.0,134.4468,134.466,134.2637,134.2637,2562.0
2024-04-02 13:15:00,139.39,139.39,139.21,139.3,5315.0,134.2637,134.2637,134.0904,134.1771,5315.0
2024-04-02 13:20:00,139.33,139.35,139.12,139.13,5434.0,134.206,134.2252,134.0037,134.0133,5434.0
2024-04-02 13:25:00,139.1,139.1,138.96,139.0,5014.0,133.9844,133.9844,133.8496,133.8881,5014.0
2024-04-02 13:30:00,139.01,139.22,138.99,139.22,9815.0,133.8977,134.1,133.8785,134.1,9815.0
2024-04-02 13:35:00,139.24,139.33,139.13,139.14,10091.0,134.1193,134.206,134.0133,134.0229,10091.0
2024-04-02 13:40:00,139.13,139.24,139.09,139.22,11073.0,134.0133,134.1193,133.9748,134.1,11073.0
2024-04-02 13:45:00,139.24,139.35,139.21,139.31,5477.0,134.1193,134.2252,134.0904,134.1867,5477.0
2024-04-02 13:50:00,139.36,139.36,139.26,139.34,3141.0,134.2348,134.2348,134.1385,134.2156,3141.0
2024-04-02 13:55:00,139.35,139.49,139.34,139.44,3792.0,134.2252,134.3601,134.2156,134.3119,3792.0
2024-04-02 14:00:00,139.44,139.47,139.39,139.45,4168.0,134.3119,134.3408,134.2637,134.3215,4168.0
2024-04-02 14:05:00,139.44,139.68,139.41,139.59,18369.0,134.3119,134.5431,134.283,134.4564,18369.0
2024-04-02 14:10:00,139.6,139.6,139.49,139.52,1600.0,134.466,134.466,134.3601,134.389,1600.0
2024-04-02 14:15:00,139.49,139.51,139.43,139.48,3482.0,134.3601,134.3793,134.3023,134.3504,3482.0
2024-04-02 14:20:00,139.48,139.63,139.47,139.63,10555.0,134.3504,134.4949,134.3408,134.4949,10555.0
2024-04-02 14:25:00,139.62,139.64,139.42,139.42,12794.0,134.4853,134.5046,134.2926,134.2926,12794.0
2024-04-02 14:30:00,139.41,139.54,139.35,139.54,14799.0,134.283,134.4082,134.2252,134.4082,14799.0
2024-04-02 14:35:00,139.56,139.56,139.36,139.36,6133.0,134.4275,134.4275,134.2348,134.2348,6133.0
2024-04-02 14:40:00,139.37,139.49,139.35,139.46,6593.0,134.2445,134.3601,134.2252,134.3312,6593.0
2024-04-02 14:45:00,139.44,139.44,139.23,139.3,7068.0,134.3119,134.3119,134.1096,134.1771,7068.0
2024-04-02 14:50:00,139.3,139.32,139.23,139.23,5972.0,134.1771,134.1963,134.1096,134.1096,5972.0
2024-04-02 14:55:00,139.22,139.22,139.13,139.17,7783.0,134.1,134.1,134.0133,134.0518,7783.0
2024-04-02 15:00:00,139.21,139.39,139.13,139.39,19453.0,134.0904,134.2637,134.0133,134.2637,19453.0
2024-04-02 15:05:00,139.39,139.59,139.34,139.34,10379.0,134.2637,134.4564,134.2156,134.2156,10379.0
2024-04-02 15:10:00,139.35,139.43,139.24,139.39,12044.0,134.2252,134.3023,134.1193,134.2637,12044.0
2024-04-02 15:15:00,139.39,139.59,139.39,139.59,24542.0,134.2637,134.4564,134.2637,134.4564,24542.0
2024-04-02 15:20:00,139.58,139.69,139.54,139.63,7470.0,134.4468,134.5527,134.4082,134.4949,7470.0
2024-04-02 15:25:00,139.65,139.78,139.61,139.76,6497.0,134.5142,134.6394,134.4757,134.6201,6497.0
2024-04-02 15:30:00,139.76,139.85,139.72,139.84,9301.0,134.6201,134.7068,134.5816,134.6972,9301.0
2024-04-02 15:35:00,139.85,140.0,139.81,140.0,17435.0,134.7068,134.8513,134.6683,134.8513,17435.0
2024-04-02 15:40:00,140.02,140.26,140.02,140.26,15345.0,134.8706,135.1017,134.8706,135.1017,15345.0
2024-04-02 15:45:00,140.25,140.34,140.13,140.16,21574.0,135.0921,135.1788,134.9765,135.0054,21574.0
2024-04-02 15:50:00,140.11,140.13,139.82,139.83,34049.0,134.9573,134.9765,134.6779,134.6876,34049.0
2024-04-02 15:55:00,139.82,139.86,139.7,139.75,101455.0,134.6779,134.7165,134.5623,134.6105,101455.0
2024-04-03 09:30:00,140.73,141.99,139.67,140.0,50482.0,135.5545,136.7681,134.5334,134.8513,50482.0
2024-04-03 09:35:00,139.78,140.16,139.77,140.06,2449.0,134.6394,135.0054,134.6298,134.9091,2449.0
2024-04-03 09:40:00,140.06,140.07,139.78,139.78,3266.0,134.9091,134.9187,134.6394,134.6394,3266.0
2024-04-03 09:45:00,139.68,140.12,139.67,140.05,3876.0,134.5431,134.9669,134.5334,134.8995,3876.0
2024-04-03 09:50:00,140.03,140.03,139.56,139.66,4706.0,134.8802,134.8802,134.4275,134.5238,4706.0
2024-04-03 09:55:00,139.65,140.14,139.65,140.1,5548.0,134.5142,134.9862,134.5142,134.9476,5548.0
2024-04-03 10:00:00,140.16,140.98,140.12,140.8,6962.0,135.0054,135.7953,134.9669,135.6219,6962.0
2024-04-03 10:05:00,140.84,140.84,140.55,140.55,4982.0,135.6604,135.6604,135.3811,135.3811,4982.0
2024-04-03 10:10:00,140.52,141.18,140.5,141.15,10079.0,135.3522,135.9879,135.3329,135.959,10079.0
2024-04-03 10:15:00,141.2,141.27,140.9,141.09,7678.0,136.0072,136.0746,135.7182,135.9012,7678.0
2024-04-03 10:20:00,141.06,141.54,141.05,141.54,6476.0,135.8723,136.3347,135.8627,136.3347,6476.0
2024-04-03 10:25:00,141.43,141.51,141.36,141.42,10073.0,136.2287,136.3058,136.1613,136.2191,10073.0
2024-04-03 10:30:00,141.41,141.44,141.1,141.14,13316.0,136.2095,136.2384,135.9109,135.9494,13316.0
2024-04-03 10:35:00,141.09,141.14,140.56,140.64,6624.0,135.9012,135.9494,135.3907,135.4678,6624.0
2024-04-03 10:40:00,140.64,140.79,140.55,140.73,6190.0,135.4678,135.6123,135.3811,135.5545,6190.0
2024-04-03 10:45:00,140.76,140.79,140.6,140.69,5424.0,135.5834,135.6123,135.4292,135.5159,5424.0
2024-04-03 10:50:00,140.71,140.71,140.36,140.46,5113.0,135.5352,135.5352,135.1981,135.2944,5113.0
2024-04-03 10:55:00,140.42,140.79,140.38,140.79,7538.0,135.2559,135.6123,135.2173,135.6123,7538.0
2024-04-03 11:00:00,140.73,141.15,140.73,141.11,12700.0,135.5545,135.959,135.5545,135.9205,12700.0
2024-04-03 11:05:00,141.06,141.06,140.74,140.94,6701.0,135.8723,135.8723,135.5641,135.7567,6701.0
2024-04-03 11:10:00,141.01,141.01,140.61,140.75,7524.0,135.8242,135.8242,135.4389,135.5737,7524.0
2024-04-03 11:15:00,140.82,141.01,140.67,141.0,6715.0,135.6412,135.8242,135.4967,135.8145,6715.0
2024-04-03 11:20:00,141.07,141.07,140.82,140.97,4788.0,135.882,135.882,135.6412,135.7856,4788.0
2024-04-03 11:25:00,140.99,141.2,140.95,141.19,6662.0,135.8049,136.0072,135.7664,135.9975,6662.0
2024-04-03 11:30:00,141.18,141.22,141.0,141.0,9518.0,135.9879,136.0264,135.8145,135.8145,9518.0
2024-04-03 11:35:00,141.04,141.24,141.0,141.21,6258.0,135.8531,136.0457,135.8145,136.0168,6258.0
2024-04-03 11:40:00,141.24,141.41,141.13,141.38,6073.0,136.0457,136.2095,135.9398,136.1806,6073.0
2024-04-03 11:45:00,141.39,141.39,141.16,141.22,3579.0,136.1902,136.1902,135.9687,136.0264,3579.0
2024-04-03 11:50:00,141.25,141.25,141.0,141.05,19983.0,136.0553,136.0553,135.8145,135.8627,19983.0
2024-04-03 11:55:00,141.09,141.11,141.0,141.11,7827.0,135.9012,135.9205,135.8145,135.9205,7827.0
2024-04-03 12:00:00,141.09,141.14,140.94,140.97,9919.0,135.9012,135.9494,135.7567,135.7856,9919.0
2024-04-03 12:05:00,140.97,141.22,140.94,141.22,10276.0,135.7856,136.0264,135.7567,136.0264,10276.0
2024-04-03 12:10:00,141.25,141.37,140.95,141.03,37172.0,136.0553,136.1709,135.7664,135.8434,37172.0
2024-04-03 12:15:00,141.03,141.12,140.68,141.12,5483.0,135.8434,135.9301,135.5063,135.9301,5483.0
2024-04-03 12:20:00,141.05,141.14,141.01,141.12,2706.0,135.8627,135.9494,135.8242,135.9301,2706.0
2024-04-03 12:25:00,141.11,141.19,141.01,141.14,3706.0,135.9205,135.9975,135.8242,135.9494,3706.0
2024-04-03 12:30:00,141.14,141.18,141.06,141.09,4424.0,135.9494,135.9879,135.8723,135.9012,4424.0
2024-04-03 12:35:00,141.13,141.13,140.52,140.53,10134.0,135.9398,135.9398,135.3522,135.3618,10134.0
2024-04-03 12:40:00,140.44,140.7,140.44,140.69,7361.0,135.2751,135.5256,135.2751,135.5159,7361.0
2024-04-03 12:45:00,140.71,140.92,140.62,140.92,6191.0,135.5352,135.7375,135.4485,135.7375,6191.0
2024-04-03 12:50:00,140.89,141.05,140.81,140.98,4413.0,135.7086,135.8627,135.6315,135.7953,4413.0
2024-04-03 12:55:00,140.99,141.1,140.97,140.98,3841.0,135.8049,135.9109,135.7856,135.7953,3841.0
2024-04-03 13:00:00,141.04,141.21,141.01,141.01,3832.0,135.8531,136.0168,135.8242,135.8242,3832.0
2024-04-03 13:05:00,140.99,141.09,140.99,141.03,4117.0,135.8049,135.9012,135.8049,135.8434,4117.0
2024-04-03 13:10:00,141.03,141.17,141.03,141.11,6280.0,135.8434,135.9783,135.8434,135.9205,6280.0
2024-04-03 13:15:00,141.11,141.18,141.1,141.15,3289.0,135.9205,135.9879,135.9109,135.959,3289.0
2024-04-03 13:20:00,141.15,141.3,141.15,141.23,4818.0,135.959,136.1035,135.959,136.0361,4818.0
2024-04-03 13:25:00,141.23,141.23,141.04,141.04,6244.0,136.0361,136.0361,135.8531,135.8531,6244.0
2024-04-03 13:30:00,141.06,141.06,140.89,140.9,1658.0,135.8723,135.8723,135.7086,135.7182,1658.0
2024-04-03 13:35:00,140.94,141.05,140.81,140.81,5309.0,135.7567,135.8627,135.6315,135.6315,5309.0
2024-04-03 13:40:00,140.82,140.93,140.81,140.91,3122.0,135.6412,135.7471,135.6315,135.7278,3122.0
2024-04-03 13:45:00,140.91,140.91,140.81,140.89,3110.0,135.7278,135.7278,135.6315,135.7086,3110.0
2024-04-03 13:50:00,140.91,140.96,140.87,140.94,5626.0,135.7278,135.776,135.6893,135.7567,5626.0
2024-04-03 13:55:00,140.94,140.95,140.85,140.88,3650.0,135.7567,135.7664,135.6701,135.6989,3650.0
2024-04-03 14:00:00,140.86,140.9,140.8,140.9,3303.0,135.6797,135.7182,135.6219,135.7182,3303.0
2024-04-03 14:05:00,140.89,141.08,140.88,141.03,5182.0,135.7086,135.8916,135.6989,135.8434,5182.0
2024-04-03 14:10:00,141.03,141.08,140.92,140.92,3945.0,135.8434,135.8916,135.7375,135.7375,3945.0
2024-04-03 14:15:00,140.89,141.06,140.82,141.06,17639.0,135.7086,135.8723,135.6412,135.8723,17639.0
2024-04-03 14:20:00,141.06,141.18,141.05,141.18,5753.0,135.8723,135.9879,135.8627,135.9879,5753.0
2024-04-03 14:25:00,141.16,141.18,141.04,141.15,5239.0,135.9687,135.9879,135.8531,135.959,5239.0
2024-04-03 14:30:00,141.13,141.19,141.0,141.18,6558.0,135.9398,135.9975,135.8145,135.9879,6558.0
2024-04-03 14:35:00,141.17,141.34,141.16,141.18,10265.0,135.9783,136.142,135.9687,135.9879,10265.0
2024-04-03 14:40:00,141.19,141.22,141.16,141.18,4177.0,135.9975,136.0264,135.9687,135.9879,4177.0
2024-04-03 14:45:00,141.19,141.21,141.08,141.08,6358.0,135.9975,136.0168,135.8916,135.8916,6358.0
2024-04-03 14:50:00,141.09,141.11,140.88,140.93,5319.0,135.9012,135.9205,135.6989,135.7471,5319.0
2024-04-03 14:55:00,140.93,141.08,140.9,141.04,6207.0,135.7471,135.8916,135.7182,135.8531,6207.0
2024-04-03 15:00:00,141.04,141.04,140.86,140.87,4670.0,135.8531,135.8531,135.6797,135.6893,4670.0
2024-04-03 15:05:00,140.84,140.94,140.77,140.87,5598.0,135.6604,135.7567,135.593,135.6893,5598.0
2024-04-03 15:10:00,140.84,140.86,140.46,140.5,7616.0,135.6604,135.6797,135.2944,135.3329,7616.0
2024-04-03 15:15:00,140.45,140.6,140.28,140.47,5594.0,135.2848,135.4292,135.121,135.304,5594.0
2024-04-03 15:20:00,140.48,140.54,140.3,140.33,6081.0,135.3137,135.3715,135.1403,135.1692,6081.0
2024-04-03 15:25:00,140.3,140.41,140.26,140.35,8937.0,135.1403,135.2462,135.1017,135.1884,8937.0
2024-04-03 15:30:00,140.32,140.61,140.32,140.61,8982.0,135.1595,135.4389,135.1595,135.4389,8982.0
2024-04-03 15:35:00,140.62,140.87,140.62,140.8,8610.0,135.4485,135.6893,135.4485,135.6219,8610.0
2024-04-03 15:40:00,140.79,140.91,140.78,140.81,12088.0,135.6123,135.7278,135.6026,135.6315,12088.0
2024-04-03 15:45:00,140.8,140.93,140.71,140.88,18215.0,135.6219,135.7471,135.5352,135.6989,18215.0
2024-04-03 15:50:00,140.83,140.96,140.75,140.79,35119.0,135.6508,135.776,135.5737,135.6123,35119.0
2024-04-03 15:55:00,140.77,140.77,140.49,140.64,87312.0,135.593,135.593,135.3233,135.4678,87312.0
2024-04-04 09:30:00,142.1,142.25,141.32,141.38,17667.0,136.8741,137.0186,136.1228,136.1806,17667.0
2024-04-04 09:35:00,141.64,141.85,141.19,141.3,7932.0,136.431,136.6333,135.9975,136.1035,7932.0
2024-04-04 09:40:00,141.42,141.69,141.4,141.44,3055.0,136.2191,136.4792,136.1998,136.2384,3055.0
2024-04-04 09:45:00,141.65,141.83,141.36,141.83,3467.0,136.4406,136.614,136.1613,136.614,3467.0
2024-04-04 09:50:00,141.75,141.87,141.7,141.7,6398.0,136.537,136.6525,136.4888,136.4888,6398.0
2024-04-04 09:55:00,141.68,142.0,141.68,142.0,2616.0,136.4695,136.7778,136.4695,136.7778,2616.0
2024-04-04 10:00:00,142.0,142.48,141.99,142.42,6717.0,136.7778,137.2401,136.7681,137.1823,6717.0
2024-04-04 10:05:00,142.5,142.61,142.37,142.54,7661.0,137.2594,137.3653,137.1342,137.2979,7661.0
2024-04-04 10:10:00,142.48,142.48,142.27,142.27,3331.0,137.2401,137.2401,137.0378,137.0378,3331.0
2024-04-04 10:15:00,142.33,142.33,141.9,142.07,4595.0,137.0956,137.0956,136.6814,136.8452,4595.0
2024-04-04 10:20:00,141.98,142.12,141.96,142.0,2453.0,136.7585,136.8933,136.7392,136.7778,2453.0
2024-04-04 10:25:00,142.08,142.2,142.05,142.19,3823.0,136.8548,136.9704,136.8259,136.9608,3823.0
2024-04-04 10:30:00,142.19,142.28,142.06,142.21,5137.0,136.9608,137.0475,136.8356,136.98,5137.0
2024-04-04 10:35:00,142.21,142.24,142.14,142.15,3576.0,136.98,137.0089,136.9126,136.9222,3576.0
2024-04-04 10:40:00,142.13,142.23,142.11,142.22,4316.0,136.903,136.9993,136.8837,136.9897,4316.0
2024-04-04 10:45:00,142.12,142.21,142.0,142.21,3003.0,136.8933,136.98,136.7778,136.98,3003.0
2024-04-04 10:50:00,142.21,142.47,142.18,142.28,3458.0,136.98,137.2305,136.9511,137.0475,3458.0
2024-04-04 10:55:00,142.27,142.27,142.12,142.19,1125.0,137.0378,137.0378,136.8933,136.9608,1125.0
2024-04-04 11:00:00,142.18,142.18,142.04,142.17,3070.0,136.9511,136.9511,136.8163,136.9415,3070.0
2024-04-04 11:05:00,142.13,142.25,142.13,142.25,2938.0,136.903,137.0186,136.903,137.0186,2938.0
2024-04-04 11:10:00,142.22,142.36,142.21,142.32,9686.0,136.9897,137.1245,136.98,137.086,9686.0
2024-04-04 11:15:00,142.33,142.48,142.33,142.44,4207.0,137.0956,137.2401,137.0956,137.2016,4207.0
2024-04-04 11:20:00,142.48,142.56,142.4,142.56,8820.0,137.2401,137.3172,137.163,137.3172,8820.0
2024-04-04 11:25:00,142.56,142.67,142.51,142.62,10983.0,137.3172,137.4231,137.269,137.375,10983.0
2024-04-04 11:30:00,142.63,142.75,142.58,142.58,7161.0,137.3846,137.5002,137.3364,137.3364,7161.0
2024-04-04 11:35:00,142.58,142.6,142.41,142.47,3557.0,137.3364,137.3557,137.1727,137.2305,3557.0
2024-04-04 11:40:00,142.48,142.65,142.46,142.51,12152.0,137.2401,137.4039,137.2208,137.269,12152.0
2024-04-04 11:45:00,142.46,142.6,142.41,142.42,5548.0,137.2208,137.3557,137.1727,137.1823,5548.0
2024-04-04 11:50:00,142.44,142.53,142.44,142.5,2047.0,137.2016,137.2883,137.2016,137.2594,2047.0
2024-04-04 11:55:00,142.51,142.51,142.29,142.34,7522.0,137.269,137.269,137.0571,137.1053,7522.0
2024-04-04 12:00:00,142.34,142.38,142.23,142.3,8490.0,137.1053,137.1438,136.9993,137.0667,8490.0
2024-04-04 12:05:00,142.27,142.43,142.24,142.27,19043.0,137.0378,137.1919,137.0089,137.0378,19043.0
2024-04-04 12:10:00,142.27,142.46,142.21,142.45,8960.0,137.0378,137.2208,136.98,137.2112,8960.0
2024-04-04 12:15:00,142.46,142.48,142.27,142.32,6635.0,137.2208,137.2401,137.0378,137.086,6635.0
2024-04-04 12:20:00,142.34,142.35,141.98,142.05,3324.0,137.1053,137.1149,136.7585,136.8259,3324.0
2024-04-04 12:25:00,141.97,142.03,141.8,141.8,2452.0,136.7489,136.8067,136.5851,136.5851,2452.0
2024-04-04 12:30:00,141.83,141.86,141.71,141.8,5069.0,136.614,136.6429,136.4984,136.5851,5069.0
2024-04-04 12:35:00,141.8,141.95,141.8,141.95,4097.0,136.5851,136.7296,136.5851,136.7296,4097.0
2024-04-04 12:40:00,141.9,142.02,141.89,141.93,4603.0,136.6814,136.797,136.6718,136.7103,4603.0
2024-04-04 12:45:00,141.92,141.96,141.71,141.73,4478.0,136.7007,136.7392,136.4984,136.5177,4478.0
2024-04-04 12:50:00,141.77,141.8,141.63,141.63,1602.0,136.5562,136.5851,136.4214,136.4214,1602.0
2024-04-04 12:55:00,141.63,141.75,141.57,141.75,3914.0,136.4214,136.537,136.3636,136.537,3914.0
2024-04-04 13:00:00,141.71,141.77,141.64,141.73,10600.0,136.4984,136.5562,136.431,136.5177,10600.0
2024-04-04 13:05:00,141.69,141.73,141.5,141.55,3730.0,136.4792,136.5177,136.2961,136.3443,3730.0
2024-04-04 13:10:00,141.56,141.56,141.44,141.52,2304.0,136.3539,136.3539,136.2384,136.3154,2304.0
2024-04-04 13:15:00,141.55,141.6,141.54,141.6,1722.0,136.3443,136.3925,136.3347,136.3925,1722.0
2024-04-04 13:20:00,141.55,141.73,141.54,141.73,5960.0,136.3443,136.5177,136.3347,136.5177,5960.0
2024-04-04 13:25:00,141.73,141.76,141.61,141.61,3055.0,136.5177,136.5466,136.4021,136.4021,3055.0
2024-04-04 13:30:00,141.61,141.61,141.46,141.48,2966.0,136.4021,136.4021,136.2576,136.2769,2966.0
2024-04-04 13:35:00,141.48,141.62,141.44,141.62,1887.0,136.2769,136.4117,136.2384,136.4117,1887.0
2024-04-04 13:40:00,141.55,141.55,141.46,141.49,2708.0,136.3443,136.3443,136.2576,136.2865,2708.0
2024-04-04 13:45:00,141.5,141.53,141.42,141.46,2992.0,136.2961,136.325,136.2191,136.2576,2992.0
2024-04-04 13:50:00,141.42,141.45,141.24,141.25,5059.0,136.2191,136.248,136.0457,136.0553,5059.0
2024-04-04 13:55:00,141.25,141.25,140.95,140.99,4115.0,136.0553,136.0553,135.7664,135.8049,4115.0
2024-04-04 14:00:00,140.97,140.98,140.86,140.86,4982.0,135.7856,135.7953,135.6797,135.6797,4982.0
2024-04-04 14:05:00,140.86,140.91,140.62,140.66,4820.0,135.6797,135.7278,135.4485,135.487,4820.0
2024-04-04 14:10:00,140.42,140.65,140.42,140.45,6473.0,135.2559,135.4774,135.2559,135.2848,6473.0
2024-04-04 14:15:00,140.44,140.47,140.09,140.17,4929.0,135.2751,135.304,134.938,135.0151,4929.0
2024-04-04 14:20:00,140.09,140.38,140.08,140.38,4465.0,134.938,135.2173,134.9284,135.2173,4465.0
2024-04-04 14:25:00,140.32,140.35,139.89,139.89,8685.0,135.1595,135.1884,134.7454,134.7454,8685.0
2024-04-04 14:30:00,139.84,139.84,139.48,139.51,7370.0,134.6972,134.6972,134.3504,134.3793,7370.0
2024-04-04 14:35:00,139.6,140.03,139.6,139.89,5860.0,134.466,134.8802,134.466,134.7454,5860.0
2024-04-04 14:40:00,139.89,139.96,139.58,139.59,5715.0,134.7454,134.8128,134.4468,134.4564,5715.0
2024-04-04 14:45:00,139.61,139.91,139.6,139.87,3825.0,134.4757,134.7646,134.466,134.7261,3825.0
2024-04-04 14:50:00,139.88,140.02,139.77,139.95,7710.0,134.7357,134.8706,134.6298,134.8032,7710.0
2024-04-04 14:55:00,139.9,139.9,139.65,139.71,5686.0,134.755,134.755,134.5142,134.572,5686.0
2024-04-04 15:00:00,139.63,139.94,139.46,139.75,23969.0,134.4949,134.7935,134.3312,134.6105,23969.0
2024-04-04 15:05:00,139.8,140.21,139.8,140.21,6251.0,134.6587,135.0536,134.6587,135.0536,6251.0
2024-04-04 15:10:00,140.16,140.21,140.03,140.13,7061.0,135.0054,135.0536,134.8802,134.9765,7061.0
2024-04-04 15:15:00,140.1,140.1,139.81,139.86,5046.0,134.9476,134.9476,134.6683,134.7165,5046.0
2024-04-04 15:20:00,139.91,140.08,139.91,139.97,5750.0,134.7646,134.9284,134.7646,134.8224,5750.0
2024-04-04 15:25:00,140.02,140.02,139.74,139.74,4645.0,134.8706,134.8706,134.6009,134.6009,4645.0
2024-04-04 15:30:00,139.72,139.82,139.47,139.54,14135.0,134.5816,134.6779,134.3408,134.4082,14135.0
2024-04-04 15:35:00,139.49,139.5,139.29,139.43,9446.0,134.3601,134.3697,134.1674,134.3023,9446.0
2024-04-04 15:40:00,139.44,139.58,139.32,139.55,9046.0,134.3119,134.4468,134.1963,134.4179,9046.0
2024-04-04 15:45:00,139.53,139.94,139.52,139.94,12581.0,134.3986,134.7935,134.389,134.7935,12581.0
2024-04-04 15:50:00,139.92,140.27,139.85,140.27,23173.0,134.7743,135.1114,134.7068,135.1114,23173.0
2024-04-04 15:55:00,140.28,140.33,139.82,139.89,56965.0,135.121,135.1692,134.6779,134.7454,56965.0
2024-04-05 09:30:00,139.78,140.3,139.26,140.13,18899.0,134.6394,135.1403,134.1385,134.9765,18899.0
2024-04-05 09:35:00,140.3,140.39,139.71,139.74,4184.0,135.1403,135.227,134.572,134.6009,4184.0
2024-04-05 09:40:00,139.56,140.53,139.56,140.53,5651.0,134.4275,135.3618,134.4275,135.3618,5651.0
2024-04-05 09:45:00,140.54,140.54,140.19,140.46,3872.0,135.3715,135.3715,135.0343,135.2944,3872.0
2024-04-05 09:50:00,140.48,140.51,140.28,140.33,6691.0,135.3137,135.3426,135.121,135.1692,6691.0
2024-04-05 09:55:00,140.41,140.8,140.4,140.69,7153.0,135.2462,135.6219,135.2366,135.5159,7153.0
2024-04-05 10:00:00,140.69,140.83,140.63,140.79,3666.0,135.5159,135.6508,135.4581,135.6123,3666.0
2024-04-05 10:05:00,140.82,140.85,140.31,140.4,6854.0,135.6412,135.6701,135.1499,135.2366,6854.0
2024-04-05 10:10:00,140.54,140.84,140.5,140.73,3448.0,135.3715,135.6604,135.3329,135.5545,3448.0
2024-04-05 10:15:00,140.73,140.89,140.66,140.77,9972.0,135.5545,135.7086,135.487,135.593,9972.0
2024-04-05 10:20:00,140.73,140.92,140.58,140.67,4740.0,135.5545,135.7375,135.41,135.4967,4740.0
2024-04-05 10:25:00,140.67,140.67,140.25,140.3,3548.0,135.4967,135.4967,135.0921,135.1403,3548.0
2024-04-05 10:30:00,140.42,140.66,140.39,140.66,2467.0,135.2559,135.487,135.227,135.487,2467.0
2024-04-05 10:35:00,140.69,140.97,140.6,140.9,3115.0,135.5159,135.7856,135.4292,135.7182,3115.0
2024-04-05 10:40:00,140.84,140.89,140.77,140.83,3997.0,135.6604,135.7086,135.593,135.6508,3997.0
2024-04-05 10:45:00,140.83,140.9,140.74,140.9,4541.0,135.6508,135.7182,135.5641,135.7182,4541.0
2024-04-05 10:50:00,140.92,141.17,140.92,141.17,2048.0,135.7375,135.9783,135.7375,135.9783,2048.0
2024-04-05 10:55:00,141.17,141.5,141.13,141.5,4933.0,135.9783,136.2961,135.9398,136.2961,4933.0
2024-04-05 11:00:00,141.4,141.4,141.1,141.1,2363.0,136.1998,136.1998,135.9109,135.9109,2363.0
2024-04-05 11:05:00,141.02,141.12,140.93,141.08,2415.0,135.8338,135.9301,135.7471,135.8916,2415.0
2024-04-05 11:10:00,141.12,141.19,140.98,140.99,4053.0,135.9301,135.9975,135.7953,135.8049,4053.0
2024-04-05 11:15:00,141.08,141.17,140.87,141.11,6034.0,135.8916,135.9783,135.6893,135.9205,6034.0
2024-04-05 11:20:00,141.16,141.32,141.12,141.32,8099.0,135.9687,136.1228,135.9301,136.1228,8099.0
2024-04-05 11:25:00,141.34,141.52,141.32,141.52,5585.0,136.142,136.3154,136.1228,136.3154,5585.0
2024-04-05 11:30:00,141.5,141.55,141.39,141.43,5901.0,136.2961,136.3443,136.1902,136.2287,5901.0
2024-04-05 11:35:00,141.4,141.45,141.36,141.42,1996.0,136.1998,136.248,136.1613,136.2191,1996.0
2024-04-05 11:40:00,141.46,141.82,141.45,141.82,7315.0,136.2576,136.6044,136.248,136.6044,7315.0
2024-04-05 11:45:00,141.82,141.95,141.82,141.88,5271.0,136.6044,136.7296,136.6044,136.6622,5271.0
2024-04-05 11:50:00,141.92,142.03,141.92,142.03,7544.0,136.7007,136.8067,136.7007,136.8067,7544.0
2024-04-05 11:55:00,142.06,142.21,141.97,142.08,10230.0,136.8356,136.98,136.7489,136.8548,10230.0
2024-04-05 12:00:00,142.08,142.16,141.99,142.16,3726.0,136.8548,136.9319,136.7681,136.9319,3726.0
2024-04-05 12:05:00,142.19,142.31,142.07,142.31,3288.0,136.9608,137.0764,136.8452,137.0764,3288.0
2024-04-05 12:10:00,142.32,142.43,142.29,142.43,5426.0,137.086,137.1919,137.0571,137.1919,5426.0
2024-04-05 12:15:00,142.44,142.48,142.27,142.3,6744.0,137.2016,137.2401,137.0378,137.0667,6744.0
2024-04-05 12:20:00,142.33,142.42,142.23,142.42,5200.0,137.0956,137.1823,136.9993,137.1823,5200.0
2024-04-05 12:25:00,142.43,142.43,142.29,142.39,4627.0,137.1919,137.1919,137.0571,137.1534,4627.0
2024-04-05 12:30:00,142.35,142.47,142.31,142.46,3966.0,137.1149,137.2305,137.0764,137.2208,3966.0
2024-04-05 12:35:00,142.47,142.61,142.44,142.61,8313.0,137.2305,137.3653,137.2016,137.3653,8313.0
2024-04-05 12:40:00,142.58,142.59,142.48,142.56,6595.0,137.3364,137.3461,137.2401,137.3172,6595.0
2024-04-05 12:45:00,142.6,142.68,142.58,142.58,5682.0,137.3557,137.4328,137.3364,137.3364,5682.0
2024-04-05 12:50:00,142.56,142.77,142.56,142.73,9118.0,137.3172,137.5194,137.3172,137.4809,9118.0
2024-04-05 12:55:00,142.72,142.8,142.6,142.76,4421.0,137.4713,137.5483,137.3557,137.5098,4421.0
2024-04-05 13:00:00,142.75,142.76,142.39,142.4,4520.0,137.5002,137.5098,137.1534,137.163,4520.0
2024-04-05 13:05:00,142.39,142.39,142.24,142.27,4190.0,137.1534,137.1534,137.0089,137.0378,4190.0
2024-04-05 13:10:00,142.28,142.5,142.28,142.43,25106.0,137.0475,137.2594,137.0475,137.1919,25106.0
2024-04-05 13:15:00,142.43,142.44,142.19,142.21,2356.0,137.1919,137.2016,136.9608,136.98,2356.0
2024-04-05 13:20:00,142.23,142.39,142.23,142.39,8306.0,136.9993,137.1534,136.9993,137.1534,8306.0
2024-04-05 13:25:00,142.39,142.39,142.25,142.37,5327.0,137.1534,137.1534,137.0186,137.1342,5327.0
2024-04-05 13:30:00,142.4,142.51,142.38,142.47,3450.0,137.163,137.269,137.1438,137.2305,3450.0
2024-04-05 13:35:00,142.47,142.49,142.3,142.33,4242.0,137.2305,137.2497,137.0667,137.0956,4242.0
2024-04-05 13:40:00,142.35,142.39,142.16,142.21,4995.0,137.1149,137.1534,136.9319,136.98,4995.0
2024-04-05 13:45:00,142.23,142.31,142.12,142.18,4915.0,136.9993,137.0764,136.8933,136.9511,4915.0
2024-04-05 13:50:00,142.2,142.23,141.99,141.99,4041.0,136.9704,136.9993,136.7681,136.7681,4041.0
2024-04-05 13:55:00,142.0,142.07,141.82,142.01,4300.0,136.7778,136.8452,136.6044,136.7874,4300.0
2024-04-05 14:00:00,141.98,142.03,141.78,142.03,7678.0,136.7585,136.8067,136.5658,136.8067,7678.0
2024-04-05 14:05:00,142.04,142.48,142.04,142.45,5407.0,136.8163,137.2401,136.8163,137.2112,5407.0
2024-04-05 14:10:00,142.47,142.52,142.3,142.36,5022.0,137.2305,137.2786,137.0667,137.1245,5022.0
2024-04-05 14:15:00,142.25,142.32,142.22,142.31,4116.0,137.0186,137.086,136.9897,137.0764,4116.0
2024-04-05 14:20:00,142.35,142.51,142.21,142.22,10731.0,137.1149,137.269,136.98,136.9897,10731.0
2024-04-05 14:25:00,142.23,142.31,142.12,142.16,8551.0,136.9993,137.0764,136.8933,136.9319,8551.0
2024-04-05 14:30:00,142.17,142.3,142.07,142.12,6410.0,136.9415,137.0667,136.8452,136.8933,6410.0
2024-04-05 14:35:00,142.12,142.29,142.08,142.21,7728.0,136.8933,137.0571,136.8548,136.98,7728.0
2024-04-05 14:40:00,142.22,142.26,142.02,142.14,5823.0,136.9897,137.0282,136.797,136.9126,5823.0
2024-04-05 14:45:00,142.12,142.17,141.96,142.05,13579.0,136.8933,136.9415,136.7392,136.8259,13579.0
2024-04-05 14:50:00,141.99,142.07,141.84,142.06,4707.0,136.7681,136.8452,136.6236,136.8356,4707.0
2024-04-05 14:55:00,142.06,142.29,141.95,142.23,10154.0,136.8356,137.0571,136.7296,136.9993,10154.0
2024-04-05 15:00:00,142.24,142.41,142.2,142.41,10457.0,137.0089,137.1727,136.9704,137.1727,10457.0
2024-04-05 15:05:00,142.44,142.47,142.23,142.34,5732.0,137.2016,137.2305,136.9993,137.1053,5732.0
2024-04-05 15:10:00,142.38,142.41,142.29,142.41,6278.0,137.1438,137.1727,137.0571,137.1727,6278.0
2024-04-05 15:15:00,142.42,142.42,142.27,142.38,6615.0,137.1823,137.1823,137.0378,137.1438,6615.0
2024-04-05 15:20:00,142.37,142.56,142.3,142.56,9534.0,137.1342,137.3172,137.0667,137.3172,9534.0
2024-04-05 15:25:00,142.54,142.69,142.46,142.62,9345.0,137.2979,137.4424,137.2208,137.375,9345.0
2024-04-05 15:30:00,142.62,143.11,142.58,143.07,11962.0,137.375,137.8469,137.3364,137.8084,11962.0
2024-04-05 15:35:00,143.07,143.07,142.68,142.72,13036.0,137.8084,137.8084,137.4328,137.4713,13036.0
2024-04-05 15:40:00,142.75,142.88,142.69,142.74,16991.0,137.5002,137.6254,137.4424,137.4905,16991.0
2024-04-05 15:45:00,142.72,142.99,142.61,142.93,17772.0,137.4713,137.7313,137.3653,137.6736,17772.0
2024-04-05 15:50:00,142.93,143.17,142.89,143.15,32112.0,137.6736,137.9047,137.635,137.8855,32112.0
2024-04-05 15:55:00,143.12,143.17,142.48,142.61,63698.0,137.8566,137.9047,137.2401,137.3653,63698.0
2024-04-08 09:30:00,143.15,143.15,142.37,142.64,14596.0,137.8855,137.8855,137.1342,137.3942,14596.0
2024-04-08 09:35:00,142.78,143.24,142.77,143.14,7373.0,137.5291,137.9722,137.5194,137.8758,7373.0
2024-04-08 09:40:00,143.21,143.21,142.77,142.77,2552.0,137.9433,137.9433,137.5194,137.5194,2552.0
2024-04-08 09:45:00,142.84,143.58,142.84,143.45,8624.0,137.5869,138.2997,137.5869,138.1744,8624.0
2024-04-08 09:50:00,143.42,143.51,143.28,143.41,2343.0,138.1455,138.2322,138.0107,138.1359,2343.0
2024-04-08 09:55:00,143.41,143.66,143.31,143.64,3726.0,138.1359,138.3767,138.0396,138.3574,3726.0
2024-04-08 10:00:00,143.6,143.69,143.31,143.4,11823.0,138.3189,138.4056,138.0396,138.1263,11823.0
2024-04-08 10:05:00,143.32,143.32,143.07,143.1,11334.0,138.0492,138.0492,137.8084,137.8373,11334.0
2024-04-08 10:10:00,143.15,143.26,143.09,143.09,5920.0,137.8855,137.9914,137.8277,137.8277,5920.0
2024-04-08 10:15:00,143.09,143.3,143.02,143.12,9261.0,137.8277,138.0299,137.7602,137.8566,9261.0
2024-04-08 10:20:00,143.12,143.56,143.11,143.32,6888.0,137.8566,138.2804,137.8469,138.0492,6888.0
2024-04-08 10:25:00,143.33,143.49,143.29,143.43,5007.0,138.0588,138.213,138.0203,138.1552,5007.0
2024-04-08 10:30:00,143.42,143.69,143.34,143.65,8058.0,138.1455,138.4056,138.0685,138.3671,8058.0
2024-04-08 10:35:00,143.68,143.69,143.45,143.48,7533.0,138.396,138.4056,138.1744,138.2033,7533.0
2024-04-08 10:40:00,143.48,143.55,143.39,143.44,5088.0,138.2033,138.2708,138.1166,138.1648,5088.0
2024-04-08 10:45:00,143.46,143.5,143.32,143.41,8714.0,138.1841,138.2226,138.0492,138.1359,8714.0
2024-04-08 10:50:00,143.44,143.45,143.2,143.34,8737.0,138.1648,138.1744,137.9336,138.0685,8737.0
2024-04-08 10:55:00,143.35,143.49,143.33,143.45,6776.0,138.0781,138.213,138.0588,138.1744,6776.0
2024-04-08 11:00:00,143.49,143.55,143.43,143.46,18567.0,138.213,138.2708,138.1552,138.1841,18567.0
2024-04-08 11:05:00,143.45,143.5,143.2,143.22,7149.0,138.1744,138.2226,137.9336,137.9529,7149.0
2024-04-08 11:10:00,143.31,143.43,143.27,143.39,10159.0,138.0396,138.1552,138.0011,138.1166,10159.0
2024-04-08 11:15:00,143.4,143.41,143.16,143.21,4951.0,138.1263,138.1359,137.8951,137.9433,4951.0
2024-04-08 11:20:00,143.18,143.21,143.13,143.19,8481.0,137.9144,137.9433,137.8662,137.924,8481.0
2024-04-08 11:25:00,143.19,143.21,143.01,143.17,8130.0,137.924,137.9433,137.7506,137.9047,8130.0
2024-04-08 11:30:00,143.17,143.21,143.06,143.09,3853.0,137.9047,137.9433,137.7988,137.8277,3853.0
2024-04-08 11:35:00,143.03,143.15,142.89,142.95,16384.0,137.7699,137.8855,137.635,137.6928,16384.0
2024-04-08 11:40:00,142.91,143.01,142.85,142.92,11507.0,137.6543,137.7506,137.5965,137.6639,11507.0
2024-04-08 11:45:00,142.92,142.96,142.77,142.84,4366.0,137.6639,137.7025,137.5194,137.5869,4366.0
2024-04-08 11:50:00,142.84,142.95,142.8,142.9,5146.0,137.5869,137.6928,137.5483,137.6447,5146.0
2024-04-08 11:55:00,142.93,142.96,142.79,142.86,19114.0,137.6736,137.7025,137.5387,137.6061,19114.0
2024-04-08 12:00:00,142.85,142.85,142.58,142.63,7442.0,137.5965,137.5965,137.3364,137.3846,7442.0
2024-04-08 12:05:00,142.68,142.72,142.53,142.58,6529.0,137.4328,137.4713,137.2883,137.3364,6529.0
2024-04-08 12:10:00,142.59,142.64,142.54,142.63,1557.0,137.3461,137.3942,137.2979,137.3846,1557.0
2024-04-08 12:15:00,142.55,142.59,142.49,142.54,6759.0,137.3075,137.3461,137.2497,137.2979,6759.0
2024-04-08 12:20:00,142.53,142.71,142.5,142.68,5919.0,137.2883,137.4616,137.2594,137.4328,5919.0
2024-04-08 12:25:00,142.75,142.96,142.72,142.92,5752.0,137.5002,137.7025,137.4713,137.6639,5752.0
2024-04-08 12:30:00,142.91,142.96,142.88,142.93,2766.0,137.6543,137.7025,137.6254,137.6736,2766.0
2024-04-08 12:35:00,142.99,142.99,142.72,142.75,4487.0,137.7313,137.7313,137.4713,137.5002,4487.0
2024-04-08 12:40:00,142.73,142.88,142.7,142.79,4296.0,137.4809,137.6254,137.452,137.5387,4296.0
2024-04-08 12:45:00,142.8,142.85,142.78,142.83,3991.0,137.5483,137.5965,137.5291,137.5772,3991.0
2024-04-08 12:50:00,142.86,143.06,142.8,143.06,8968.0,137.6061,137.7988,137.5483,137.7988,8968.0
2024-04-08 12:55:00,143.01,143.07,142.98,143.07,5077.0,137.7506,137.8084,137.7217,137.8084,5077.0
2024-04-08 13:00:00,143.08,143.08,142.73,142.73,3227.0,137.818,137.818,137.4809,137.4809,3227.0
2024-04-08 13:05:00,142.71,142.77,142.6,142.72,7856.0,137.4616,137.5194,137.3557,137.4713,7856.0
2024-04-08 13:10:00,142.7,142.76,142.66,142.75,4338.0,137.452,137.5098,137.4135,137.5002,4338.0
2024-04-08 13:15:00,142.75,142.8,142.65,142.72,5990.0,137.5002,137.5483,137.4039,137.4713,5990.0
2024-04-08 13:20:00,142.72,142.82,142.68,142.78,3358.0,137.4713,137.5676,137.4328,137.5291,3358.0
2024-04-08 13:25:00,142.79,142.92,142.73,142.92,5802.0,137.5387,137.6639,137.4809,137.6639,5802.0
2024-04-08 13:30:00,142.97,143.07,142.9,143.07,3028.0,137.7121,137.8084,137.6447,137.8084,3028.0
2024-04-08 13:35:00,143.06,143.12,143.05,143.08,7758.0,137.7988,137.8566,137.7891,137.818,7758.0
2024-04-08 13:40:00,143.1,143.18,143.1,143.12,5920.0,137.8373,137.9144,137.8373,137.8566,5920.0
2024-04-08 13:45:00,143.14,143.14,143.03,143.06,2314.0,137.8758,137.8758,137.7699,137.7988,2314.0
2024-04-08 13:50:00,143.06,143.15,143.04,143.14,5139.0,137.7988,137.8855,137.7795,137.8758,5139.0
2024-04-08 13:55:00,143.16,143.34,143.14,143.33,9089.0,137.8951,138.0685,137.8758,138.0588,9089.0
2024-04-08 14:00:00,143.34,143.37,143.01,143.01,5634.0,138.0685,138.0974,137.7506,137.7506,5634.0
2024-04-08 14:05:00,143.01,143.09,142.96,143.06,3705.0,137.7506,137.8277,137.7025,137.7988,3705.0
2024-04-08 14:10:00,143.03,143.12,142.83,142.83,8964.0,137.7699,137.8566,137.5772,137.5772,8964.0
2024-04-08 14:15:00,142.82,142.89,142.82,142.83,2219.0,137.5676,137.635,137.5676,137.5772,2219.0
2024-04-08 14:20:00,142.84,142.99,142.83,142.87,7559.0,137.5869,137.7313,137.5772,137.6158,7559.0
2024-04-08 14:25:00,142.88,142.98,142.75,142.79,3172.0,137.6254,137.7217,137.5002,137.5387,3172.0
2024-04-08 14:30:00,142.76,142.8,142.73,142.74,3796.0,137.5098,137.5483,137.4809,137.4905,3796.0
2024-04-08 14:35:00,142.82,142.94,142.74,142.77,9289.0,137.5676,137.6832,137.4905,137.5194,9289.0
2024-04-08 14:40:00,142.86,142.88,142.8,142.81,5487.0,137.6061,137.6254,137.5483,137.558,5487.0
2024-04-08 14:45:00,142.83,142.85,142.69,142.76,3717.0,137.5772,137.5965,137.4424,137.5098,3717.0
2024-04-08 14:50:00,142.74,142.77,142.71,142.72,2981.0,137.4905,137.5194,137.4616,137.4713,2981.0
2024-04-08 14:55:00,142.73,142.86,142.7,142.86,6800.0,137.4809,137.6061,137.452,137.6061,6800.0
2024-04-08 15:00:00,142.87,143.02,142.87,143.01,5980.0,137.6158,137.7602,137.6158,137.7506,5980.0
2024-04-08 15:05:00,142.96,143.04,142.91,143.04,3536.0,137.7025,137.7795,137.6543,137.7795,3536.0
2024-04-08 15:10:00,143.05,143.06,142.99,143.01,4460.0,137.7891,137.7988,137.7313,137.7506,4460.0
2024-04-08 15:15:00,142.97,143.0,142.88,142.92,3511.0,137.7121,137.741,137.6254,137.6639,3511.0
2024-04-08 15:20:00,142.93,142.99,142.84,142.93,8572.0,137.6736,137.7313,137.5869,137.6736,8572.0
2024-04-08 15:25:00,142.88,142.92,142.8,142.89,7021.0,137.6254,137.6639,137.5483,137.635,7021.0
2024-04-08 15:30:00,142.89,143.21,142.88,143.21,8736.0,137.635,137.9433,137.6254,137.9433,8736.0
2024-04-08 15:35:00,143.22,143.25,142.92,143.02,9691.0,137.9529,137.9818,137.6639,137.7602,9691.0
2024-04-08 15:40:00,143.03,143.22,142.96,143.22,10272.0,137.7699,137.9529,137.7025,137.9529,10272.0
2024-04-08 15:45:00,143.22,143.57,143.22,143.57,19078.0,137.9529,138.29,137.9529,138.29,19078.0
2024-04-08 15:50:00,143.55,143.58,143.22,143.4,25294.0,138.2708,138.2997,137.9529,138.1263,25294.0
2024-04-08 15:55:00,143.38,143.47,143.16,143.39,66326.0,138.107,138.1937,137.8951,138.1166,66326.0
2024-04-09 09:30:00,146.84,147.19,145.51,146.21,42731.0,141.4398,141.7769,140.1587,140.8329,42731.0
2024-04-09 09:35:00,146.02,146.19,145.82,146.07,3505.0,140.6499,140.8137,140.4573,140.6981,3505.0
2024-04-09 09:40:00,145.97,145.98,145.04,145.25,3736.0,140.6018,140.6114,139.706,139.9082,3736.0
2024-04-09 09:45:00,145.34,145.39,145.22,145.22,1939.0,139.9949,140.0431,139.8793,139.8793,1939.0
2024-04-09 09:50:00,145.16,145.26,144.87,145.06,6438.0,139.8215,139.9179,139.5422,139.7252,6438.0
2024-04-09 09:55:00,145.16,145.36,144.96,145.28,10174.0,139.8215,140.0142,139.6289,139.9371,10174.0
2024-04-09 10:00:00,145.32,145.36,144.84,144.84,4042.0,139.9757,140.0142,139.5133,139.5133,4042.0
2024-04-09 10:05:00,144.87,145.24,144.87,145.18,2577.0,139.5422,139.8986,139.5422,139.8408,2577.0
2024-04-09 10:10:00,145.21,145.87,145.2,145.87,6056.0,139.8697,140.5054,139.8601,140.5054,6056.0
2024-04-09 10:15:00,145.85,145.9,145.59,145.63,5464.0,140.4862,140.5343,140.2357,140.2743,5464.0
2024-04-09 10:20:00,145.63,146.09,145.58,145.78,17318.0,140.2743,140.7173,140.2261,140.4187,17318.0
2024-04-09 10:25:00,145.82,146.03,145.74,145.78,10467.0,140.4573,140.6595,140.3802,140.4187,10467.0
2024-04-09 10:30:00,145.73,145.74,145.3,145.49,13664.0,140.3706,140.3802,139.9564,140.1394,13664.0
2024-04-09 10:35:00,145.5,145.51,145.19,145.39,17064.0,140.149,140.1587,139.8504,140.0431,17064.0
2024-04-09 10:40:00,145.39,145.43,144.93,144.93,13368.0,140.0431,140.0816,139.6,139.6,13368.0
2024-04-09 10:45:00,145.01,145.02,144.57,144.62,12530.0,139.6771,139.6867,139.2532,139.3014,12530.0
2024-04-09 10:50:00,144.5,144.76,144.5,144.61,3952.0,139.1858,139.4363,139.1858,139.2918,3952.0
2024-04-09 10:55:00,144.59,144.68,144.45,144.56,4022.0,139.2725,139.3592,139.1377,139.2436,4022.0
2024-04-09 11:00:00,144.57,144.61,144.19,144.23,6381.0,139.2532,139.2918,138.8872,138.9257,6381.0
2024-04-09 11:05:00,144.23,144.69,144.23,144.68,7480.0,138.9257,139.3688,138.9257,139.3592,7480.0
2024-04-09 11:10:00,144.68,144.9,144.63,144.9,5382.0,139.3592,139.5711,139.311,139.5711,5382.0
2024-04-09 11:15:00,144.89,145.25,144.87,145.24,13470.0,139.5615,139.9082,139.5422,139.8986,13470.0
2024-04-09 11:20:00,145.23,145.29,145.17,145.17,1600.0,139.889,139.9468,139.8312,139.8312,1600.0
2024-04-09 11:25:00,145.15,145.47,145.15,145.31,5681.0,139.8119,140.1201,139.8119,139.966,5681.0
2024-04-09 11:30:00,145.33,145.33,145.19,145.25,2269.0,139.9853,139.9853,139.8504,139.9082,2269.0
2024-04-09 11:35:00,145.19,145.32,145.02,145.02,2980.0,139.8504,139.9757,139.6867,139.6867,2980.0
2024-04-09 11:40:00,145.01,145.19,144.86,145.1,2876.0,139.6771,139.8504,139.5326,139.7638,2876.0
2024-04-09 11:45:00,145.12,145.26,145.07,145.16,1719.0,139.783,139.9179,139.7349,139.8215,1719.0
2024-04-09 11:50:00,145.25,145.26,145.11,145.22,2236.0,139.9082,139.9179,139.7734,139.8793,2236.0
2024-04-09 11:55:00,145.2,145.2,144.81,144.85,1930.0,139.8601,139.8601,139.4844,139.5229,1930.0
2024-04-09 12:00:00,144.95,145.06,144.91,145.06,1804.0,139.6193,139.7252,139.5807,139.7252,1804.0
2024-04-09 12:05:00,144.96,145.02,144.88,144.98,1920.0,139.6289,139.6867,139.5518,139.6482,1920.0
2024-04-09 12:10:00,144.97,145.16,144.97,145.1,1933.0,139.6385,139.8215,139.6385,139.7638,1933.0
2024-04-09 12:15:00,145.11,145.15,145.09,145.15,1025.0,139.7734,139.8119,139.7541,139.8119,1025.0
2024-04-09 12:20:00,145.1,145.32,144.98,145.32,6227.0,139.7638,139.9757,139.6482,139.9757,6227.0
2024-04-09 12:25:00,145.3,145.41,145.24,145.24,5156.0,139.9564,140.0624,139.8986,139.8986,5156.0
2024-04-09 12:30:00,145.17,145.58,145.17,145.53,8407.0,139.8312,140.2261,139.8312,140.1779,8407.0
2024-04-09 12:35:00,145.56,145.56,145.46,145.54,1300.0,140.2068,140.2068,140.1105,140.1876,1300.0
2024-04-09 12:40:00,145.57,145.63,145.41,145.41,1581.0,140.2165,140.2743,140.0624,140.0624,1581.0
2024-04-09 12:45:00,145.33,145.4,145.29,145.31,1839.0,139.9853,140.0527,139.9468,139.966,1839.0
2024-04-09 12:50:00,145.28,145.29,144.99,145.0,1095.0,139.9371,139.9468,139.6578,139.6674,1095.0
2024-04-09 12:55:00,145.03,145.22,145.02,145.22,1797.0,139.6963,139.8793,139.6867,139.8793,1797.0
2024-04-09 13:00:00,145.22,145.31,145.13,145.28,1854.0,139.8793,139.966,139.7926,139.9371,1854.0
2024-04-09 13:05:00,145.36,145.41,145.06,145.15,5545.0,140.0142,140.0624,139.7252,139.8119,5545.0
2024-04-09 13:10:00,145.1,145.13,144.98,145.06,3896.0,139.7638,139.7926,139.6482,139.7252,3896.0
2024-04-09 13:15:00,144.95,144.98,144.85,144.87,4238.0,139.6193,139.6482,139.5229,139.5422,4238.0
2024-04-09 13:20:00,144.9,145.03,144.87,144.87,2000.0,139.5711,139.6963,139.5422,139.5422,2000.0
2024-04-09 13:25:00,144.83,144.89,144.79,144.86,1204.0,139.5037,139.5615,139.4652,139.5326,1204.0
2024-04-09 13:30:00,144.9,144.99,144.85,144.94,1917.0,139.5711,139.6578,139.5229,139.6096,1917.0
2024-04-09 13:35:00,145.0,145.01,144.75,144.8,3995.0,139.6674,139.6771,139.4266,139.4748,3995.0
2024-04-09 13:40:00,144.84,144.89,144.56,144.59,2425.0,139.5133,139.5615,139.2436,139.2725,2425.0
2024-04-09 13:45:00,144.59,144.66,144.5,144.51,3884.0,139.2725,139.3399,139.1858,139.1954,3884.0
2024-04-09 13:50:00,144.62,144.7,144.6,144.65,2728.0,139.3014,139.3785,139.2821,139.3303,2728.0
2024-04-09 13:55:00,144.69,144.72,144.59,144.62,3609.0,139.3688,139.3977,139.2725,139.3014,3609.0
2024-04-09 14:00:00,144.6,144.6,144.35,144.44,3697.0,139.2821,139.2821,139.0413,139.128,3697.0
2024-04-09 14:05:00,144.43,144.48,144.36,144.48,3037.0,139.1184,139.1666,139.051,139.1666,3037.0
2024-04-09 14:10:00,144.49,144.53,144.43,144.49,5564.0,139.1762,139.2147,139.1184,139.1762,5564.0
2024-04-09 14:15:00,144.48,144.62,144.48,144.56,4901.0,139.1666,139.3014,139.1666,139.2436,4901.0
2024-04-09 14:20:00,144.61,144.7,144.57,144.63,4849.0,139.2918,139.3785,139.2532,139.311,4849.0
2024-04-09 14:25:00,144.62,144.9,144.61,144.75,6374.0,139.3014,139.5711,139.2918,139.4266,6374.0
2024-04-09 14:30:00,144.7,144.87,144.7,144.87,1672.0,139.3785,139.5422,139.3785,139.5422,1672.0
2024-04-09 14:35:00,144.88,145.06,144.87,145.05,5432.0,139.5518,139.7252,139.5422,139.7156,5432.0
2024-04-09 14:40:00,145.11,145.15,144.94,144.94,3392.0,139.7734,139.8119,139.6096,139.6096,3392.0
2024-04-09 14:45:00,144.95,144.95,144.59,144.59,5701.0,139.6193,139.6193,139.2725,139.2725,5701.0
2024-04-09 14:50:00,144.64,144.71,144.53,144.68,4179.0,139.3207,139.3881,139.2147,139.3592,4179.0
2024-04-09 14:55:00,144.58,144.59,144.5,144.5,3988.0,139.2629,139.2725,139.1858,139.1858,3988.0
2024-04-09 15:00:00,144.51,144.52,144.33,144.36,4637.0,139.1954,139.2051,139.0221,139.051,4637.0
2024-04-09 15:05:00,144.31,144.44,144.11,144.12,4789.0,139.0028,139.128,138.8102,138.8198,4789.0
2024-04-09 15:10:00,144.11,144.25,144.03,144.14,6913.0,138.8102,138.945,138.7331,138.8391,6913.0
2024-04-09 15:15:00,144.15,144.35,144.11,144.31,5872.0,138.8487,139.0413,138.8102,139.0028,5872.0
2024-04-09 15:20:00,144.36,144.68,144.31,144.61,8265.0,139.051,139.3592,139.0028,139.2918,8265.0
2024-04-09 15:25:00,144.64,144.98,144.64,144.97,7349.0,139.3207,139.6482,139.3207,139.6385,7349.0
2024-04-09 15:30:00,144.95,145.03,144.8,144.84,6714.0,139.6193,139.6963,139.4748,139.5133,6714.0
2024-04-09 15:35:00,144.84,144.87,144.63,144.66,6653.0,139.5133,139.5422,139.311,139.3399,6653.0
2024-04-09 15:40:00,144.68,144.92,144.64,144.92,9585.0,139.3592,139.5904,139.3207,139.5904,9585.0
2024-04-09 15:45:00,144.93,145.15,144.87,145.15,21216.0,139.6,139.8119,139.5422,139.8119,21216.0
2024-04-09 15:50:00,145.16,145.27,145.01,145.27,33631.0,139.8215,139.9275,139.6771,139.9275,33631.0
2024-04-09 15:55:00,145.3,145.94,145.29,145.9,99273.0,139.9564,140.5729,139.9468,140.5343,99273.0
2024-04-10 09:30:00,141.7,142.38,141.37,141.53,32414.0,136.4888,137.1438,136.1709,136.325,32414.0
2024-04-10 09:35:00,141.53,141.72,140.21,140.73,15304.0,136.325,136.5081,135.0536,135.5545,15304.0
2024-04-10 09:40:00,140.65,141.07,140.37,140.81,12230.0,135.4774,135.882,135.2077,135.6315,12230.0
2024-04-10 09:45:00,140.77,140.77,140.21,140.55,21876.0,135.593,135.593,135.0536,135.3811,21876.0
2024-04-10 09:50:00,140.55,141.13,140.54,140.95,10542.0,135.3811,135.9398,135.3715,135.7664,10542.0
2024-04-10 09:55:00,140.99,141.46,140.88,140.97,9823.0,135.8049,136.2576,135.6989,135.7856,9823.0
2024-04-10 10:00:00,140.99,141.37,140.9,141.11,10770.0,135.8049,136.1709,135.7182,135.9205,10770.0
2024-04-10 10:05:00,141.19,141.41,140.92,141.28,4992.0,135.9975,136.2095,135.7375,136.0842,4992.0
2024-04-10 10:10:00,141.19,141.21,141.08,141.08,3569.0,135.9975,136.0168,135.8916,135.8916,3569.0
2024-04-10 10:15:00,141.02,141.14,140.89,141.01,8352.0,135.8338,135.9494,135.7086,135.8242,8352.0
2024-04-10 10:20:00,141.0,141.64,140.98,141.19,18511.0,135.8145,136.431,135.7953,135.9975,18511.0
2024-04-10 10:25:00,141.1,141.1,140.66,140.89,11602.0,135.9109,135.9109,135.487,135.7086,11602.0
2024-04-10 10:30:00,140.84,141.2,140.73,141.19,5630.0,135.6604,136.0072,135.5545,135.9975,5630.0
2024-04-10 10:35:00,141.17,141.46,141.07,141.42,6523.0,135.9783,136.2576,135.882,136.2191,6523.0
2024-04-10 10:40:00,141.34,141.38,141.01,141.01,6016.0,136.142,136.1806,135.8242,135.8242,6016.0
2024-04-10 10:45:00,141.0,141.13,140.96,141.13,5652.0,135.8145,135.9398,135.776,135.9398,5652.0
2024-04-10 10:50:00,141.11,141.15,140.6,140.6,5788.0,135.9205,135.959,135.4292,135.4292,5788.0
2024-04-10 10:55:00,140.59,140.67,140.4,140.6,7550.0,135.4196,135.4967,135.2366,135.4292,7550.0
2024-04-10 11:00:00,140.54,140.54,140.27,140.48,4575.0,135.3715,135.3715,135.1114,135.3137,4575.0
2024-04-10 11:05:00,140.53,140.68,140.46,140.59,6860.0,135.3618,135.5063,135.2944,135.4196,6860.0
2024-04-10 11:10:00,140.59,140.59,140.27,140.4,11251.0,135.4196,135.4196,135.1114,135.2366,11251.0
2024-04-10 11:15:00,140.34,140.48,140.18,140.42,10626.0,135.1788,135.3137,135.0247,135.2559,10626.0
2024-04-10 11:20:00,140.43,140.56,140.38,140.51,5388.0,135.2655,135.3907,135.2173,135.3426,5388.0
2024-04-10 11:25:00,140.5,140.66,140.5,140.51,7750.0,135.3329,135.487,135.3329,135.3426,7750.0
2024-04-10 11:30:00,140.54,140.61,140.4,140.56,14240.0,135.3715,135.4389,135.2366,135.3907,14240.0
2024-04-10 11:35:00,140.56,140.61,140.26,140.34,7701.0,135.3907,135.4389,135.1017,135.1788,7701.0
2024-04-10 11:40:00,140.34,140.34,140.02,140.11,3578.0,135.1788,135.1788,134.8706,134.9573,3578.0
2024-04-10 11:45:00,140.11,140.23,139.88,140.23,8728.0,134.9573,135.0729,134.7357,135.0729,8728.0
2024-04-10 11:50:00,140.14,140.14,139.91,140.13,4601.0,134.9862,134.9862,134.7646,134.9765,4601.0
2024-04-10 11:55:00,140.09,140.1,139.96,140.08,3953.0,134.938,134.9476,134.8128,134.9284,3953.0
2024-04-10 12:00:00,140.03,140.06,139.82,139.91,4634.0,134.8802,134.9091,134.6779,134.7646,4634.0
2024-04-10 12:05:00,139.92,140.13,139.86,140.13,12670.0,134.7743,134.9765,134.7165,134.9765,12670.0
2024-04-10 12:10:00,140.13,140.22,140.05,140.22,7392.0,134.9765,135.0632,134.8995,135.0632,7392.0
2024-04-10 12:15:00,140.26,140.69,140.23,140.69,12686.0,135.1017,135.5159,135.0729,135.5159,12686.0
2024-04-10 12:20:00,140.74,140.82,140.55,140.82,6557.0,135.5641,135.6412,135.3811,135.6412,6557.0
2024-04-10 12:25:00,140.82,140.91,140.61,140.79,18178.0,135.6412,135.7278,135.4389,135.6123,18178.0
2024-04-10 12:30:00,140.79,140.83,140.63,140.71,4289.0,135.6123,135.6508,135.4581,135.5352,4289.0
2024-04-10 12:35:00,140.77,141.02,140.7,140.88,6460.0,135.593,135.8338,135.5256,135.6989,6460.0
2024-04-10 12:40:00,140.67,140.75,140.59,140.59,2052.0,135.4967,135.5737,135.4196,135.4196,2052.0
2024-04-10 12:45:00,140.58,140.62,140.5,140.52,4926.0,135.41,135.4485,135.3329,135.3522,4926.0
2024-04-10 12:50:00,140.56,140.77,140.55,140.76,7160.0,135.3907,135.593,135.3811,135.5834,7160.0
2024-04-10 12:55:00,140.8,140.8,140.58,140.59,5687.0,135.6219,135.6219,135.41,135.4196,5687.0
2024-04-10 13:00:00,140.59,140.69,140.09,140.1,12123.0,135.4196,135.5159,134.938,134.9476,12123.0
2024-04-10 13:05:00,140.11,140.11,139.81,139.86,8553.0,134.9573,134.9573,134.6683,134.7165,8553.0
2024-04-10 13:10:00,139.78,140.18,139.73,140.14,7692.0,134.6394,135.0247,134.5912,134.9862,7692.0
2024-04-10 13:15:00,140.17,140.5,140.06,140.5,7359.0,135.0151,135.3329,134.9091,135.3329,7359.0
2024-04-10 13:20:00,140.54,140.84,140.54,140.76,18142.0,135.3715,135.6604,135.3715,135.5834,18142.0
2024-04-10 13:25:00,140.76,140.76,140.26,140.29,6475.0,135.5834,135.5834,135.1017,135.1306,6475.0
2024-04-10 13:30:00,140.25,140.31,139.87,140.11,12366.0,135.0921,135.1499,134.7261,134.9573,12366.0
2024-04-10 13:35:00,140.14,140.14,139.86,139.87,2123.0,134.9862,134.9862,134.7165,134.7261,2123.0
2024-04-10 13:40:00,139.86,140.09,139.84,139.88,6013.0,134.7165,134.938,134.6972,134.7357,6013.0
2024-04-10 13:45:00,139.9,140.04,139.81,140.04,5743.0,134.755,134.8898,134.6683,134.8898,5743.0
2024-04-10 13:50:00,139.98,140.24,139.93,140.22,2162.0,134.832,135.0825,134.7839,135.0632,2162.0
2024-04-10 13:55:00,140.22,140.91,140.21,140.59,5621.0,135.0632,135.7278,135.0536,135.4196,5621.0
2024-04-10 14:00:00,140.63,140.74,140.45,140.74,2001.0,135.4581,135.5641,135.2848,135.5641,2001.0
2024-04-10 14:05:00,140.71,140.81,140.59,140.77,5591.0,135.5352,135.6315,135.4196,135.593,5591.0
2024-04-10 14:10:00,140.82,140.94,140.69,140.93,9351.0,135.6412,135.7567,135.5159,135.7471,9351.0
2024-04-10 14:15:00,140.99,141.12,140.82,140.83,6178.0,135.8049,135.9301,135.6412,135.6508,6178.0
2024-04-10 14:20:00,140.9,141.0,140.67,140.69,5789.0,135.7182,135.8145,135.4967,135.5159,5789.0
2024-04-10 14:25:00,140.69,140.82,140.6,140.65,7266.0,135.5159,135.6412,135.4292,135.4774,7266.0
2024-04-10 14:30:00,140.67,140.86,140.57,140.67,7378.0,135.4967,135.6797,135.4003,135.4967,7378.0
2024-04-10 14:35:00,140.63,140.82,140.6,140.77,7592.0,135.4581,135.6412,135.4292,135.593,7592.0
2024-04-10 14:40:00,140.75,140.83,140.6,140.81,7657.0,135.5737,135.6508,135.4292,135.6315,7657.0
2024-04-10 14:45:00,140.78,140.87,140.75,140.85,5437.0,135.6026,135.6893,135.5737,135.6701,5437.0
2024-04-10 14:50:00,140.83,141.04,140.82,140.93,9173.0,135.6508,135.8531,135.6412,135.7471,9173.0
2024-04-10 14:55:00,140.93,140.93,140.55,140.58,5926.0,135.7471,135.7471,135.3811,135.41,5926.0
2024-04-10 15:00:00,140.5,140.76,140.42,140.62,11782.0,135.3329,135.5834,135.2559,135.4485,11782.0
2024-04-10 15:05:00,140.66,140.93,140.54,140.86,6511.0,135.487,135.7471,135.3715,135.6797,6511.0
2024-04-10 15:10:00,140.9,141.14,140.84,141.14,8828.0,135.7182,135.9494,135.6604,135.9494,8828.0
2024-04-10 15:15:00,141.25,141.33,140.97,141.23,7040.0,136.0553,136.1324,135.7856,136.0361,7040.0
2024-04-10 15:20:00,141.31,141.56,141.19,141.56,10833.0,136.1131,136.3539,135.9975,136.3539,10833.0
2024-04-10 15:25:00,141.59,141.62,141.44,141.54,7314.0,136.3828,136.4117,136.2384,136.3347,7314.0
2024-04-10 15:30:00,141.55,141.58,141.17,141.28,13444.0,136.3443,136.3732,135.9783,136.0842,13444.0
2024-04-10 15:35:00,141.33,141.33,141.11,141.15,14295.0,136.1324,136.1324,135.9205,135.959,14295.0
2024-04-10 15:40:00,141.13,141.39,141.13,141.35,12419.0,135.9398,136.1902,135.9398,136.1517,12419.0
2024-04-10 15:45:00,141.3,141.44,141.15,141.18,15974.0,136.1035,136.2384,135.959,135.9879,15974.0
2024-04-10 15:50:00,141.1,141.64,141.1,141.64,34260.0,135.9109,136.431,135.9109,136.431,34260.0
2024-04-10 15:55:00,141.64,141.81,141.38,141.4,90625.0,136.431,136.5947,136.1806,136.1998,90625.0
2024-04-11 09:30:00,142.5,142.58,141.96,142.27,14691.0,137.2594,137.3364,136.7392,137.0378,14691.0
2024-04-11 09:35:00,141.96,142.08,141.66,141.67,2082.0,136.7392,136.8548,136.4503,136.4599,2082.0
2024-04-11 09:40:00,141.77,141.78,141.43,141.56,4042.0,136.5562,136.5658,136.2287,136.3539,4042.0
2024-04-11 09:45:00,141.64,141.72,141.22,141.52,8622.0,136.431,136.5081,136.0264,136.3154,8622.0
2024-04-11 09:50:00,141.6,141.77,141.38,141.75,5400.0,136.3925,136.5562,136.1806,136.537,5400.0
2024-04-11 09:55:00,141.8,141.84,141.56,141.84,6100.0,136.5851,136.6236,136.3539,136.6236,6100.0
2024-04-11 10:00:00,141.78,141.78,141.11,141.14,10914.0,136.5658,136.5658,135.9205,135.9494,10914.0
2024-04-11 10:05:00,141.21,141.36,141.05,141.3,4703.0,136.0168,136.1613,135.8627,136.1035,4703.0
2024-04-11 10:10:00,141.42,141.43,141.05,141.27,3666.0,136.2191,136.2287,135.8627,136.0746,3666.0
2024-04-11 10:15:00,141.21,141.21,141.03,141.15,2991.0,136.0168,136.0168,135.8434,135.959,2991.0
2024-04-11 10:20:00,141.22,141.25,141.04,141.25,2921.0,136.0264,136.0553,135.8531,136.0553,2921.0
2024-04-11 10:25:00,141.32,141.42,141.17,141.17,2270.0,136.1228,136.2191,135.9783,135.9783,2270.0
2024-04-11 10:30:00,141.28,141.64,141.21,141.51,9839.0,136.0842,136.431,136.0168,136.3058,9839.0
2024-04-11 10:35:00,141.31,141.52,141.31,141.52,1481.0,136.1131,136.3154,136.1131,136.3154,1481.0
2024-04-11 10:40:00,141.5,141.74,141.5,141.54,4451.0,136.2961,136.5273,136.2961,136.3347,4451.0
2024-04-11 10:45:00,141.56,141.71,141.23,141.32,10100.0,136.3539,136.4984,136.0361,136.1228,10100.0
2024-04-11 10:50:00,141.32,141.4,141.26,141.35,7553.0,136.1228,136.1998,136.065,136.1517,7553.0
2024-04-11 10:55:00,141.32,141.49,141.31,141.38,10882.0,136.1228,136.2865,136.1131,136.1806,10882.0
2024-04-11 11:00:00,141.34,141.55,141.2,141.55,6036.0,136.142,136.3443,136.0072,136.3443,6036.0
2024-04-11 11:05:00,141.59,141.6,141.26,141.26,5029.0,136.3828,136.3925,136.065,136.065,5029.0
2024-04-11 11:10:00,141.35,141.41,141.16,141.2,3404.0,136.1517,136.2095,135.9687,136.0072,3404.0
2024-04-11 11:15:00,141.19,141.26,141.01,141.01,3160.0,135.9975,136.065,135.8242,135.8242,3160.0
2024-04-11 11:20:00,141.0,141.13,141.0,141.08,6871.0,135.8145,135.9398,135.8145,135.8916,6871.0
2024-04-11 11:25:00,141.13,141.23,141.04,141.22,5438.0,135.9398,136.0361,135.8531,136.0264,5438.0
2024-04-11 11:30:00,141.22,141.41,141.21,141.34,4708.0,136.0264,136.2095,136.0168,136.142,4708.0
2024-04-11 11:35:00,141.35,141.37,141.24,141.35,5681.0,136.1517,136.1709,136.0457,136.1517,5681.0
2024-04-11 11:40:00,141.29,141.54,141.29,141.35,7245.0,136.0939,136.3347,136.0939,136.1517,7245.0
2024-04-11 11:45:00,141.39,141.65,141.39,141.65,3459.0,136.1902,136.4406,136.1902,136.4406,3459.0
2024-04-11 11:50:00,141.69,141.89,141.69,141.84,5087.0,136.4792,136.6718,136.4792,136.6236,5087.0
2024-04-11 11:55:00,141.88,142.27,141.88,142.22,4148.0,136.6622,137.0378,136.6622,136.9897,4148.0
2024-04-11 12:00:00,142.23,142.23,141.77,141.91,4962.0,136.9993,136.9993,136.5562,136.6911,4962.0
2024-04-11 12:05:00,141.77,141.82,141.5,141.5,4899.0,136.5562,136.6044,136.2961,136.2961,4899.0
2024-04-11 12:10:00,141.51,141.65,141.3,141.38,4889.0,136.3058,136.4406,136.1035,136.1806,4889.0
2024-04-11 12:15:00,141.37,141.44,141.33,141.38,2802.0,136.1709,136.2384,136.1324,136.1806,2802.0
2024-04-11 12:20:00,141.33,141.62,141.33,141.59,5862.0,136.1324,136.4117,136.1324,136.3828,5862.0
2024-04-11 12:25:00,141.56,141.59,141.39,141.43,3540.0,136.3539,136.3828,136.1902,136.2287,3540.0
2024-04-11 12:30:00,141.5,141.77,141.43,141.67,6492.0,136.2961,136.5562,136.2287,136.4599,6492.0
2024-04-11 12:35:00,141.71,141.95,141.7,141.91,6304.0,136.4984,136.7296,136.4888,136.6911,6304.0
2024-04-11 12:40:00,141.94,142.1,141.91,141.99,2691.0,136.72,136.8741,136.6911,136.7681,2691.0
2024-04-11 12:45:00,141.95,142.23,141.95,142.23,1834.0,136.7296,136.9993,136.7296,136.9993,1834.0
2024-04-11 12:50:00,142.22,142.25,142.16,142.25,2239.0,136.9897,137.0186,136.9319,137.0186,2239.0
2024-04-11 12:55:00,142.24,142.34,142.18,142.34,2707.0,137.0089,137.1053,136.9511,137.1053,2707.0
2024-04-11 13:00:00,142.34,142.72,142.2,142.6,6837.0,137.1053,137.4713,136.9704,137.3557,6837.0
2024-04-11 13:05:00,142.53,142.81,142.53,142.73,2556.0,137.2883,137.558,137.2883,137.4809,2556.0
2024-04-11 13:10:00,142.75,142.9,142.74,142.78,6220.0,137.5002,137.6447,137.4905,137.5291,6220.0
2024-04-11 13:15:00,142.79,142.92,142.74,142.92,6241.0,137.5387,137.6639,137.4905,137.6639,6241.0
2024-04-11 13:20:00,142.93,143.14,142.93,142.98,5947.0,137.6736,137.8758,137.6736,137.7217,5947.0
2024-04-11 13:25:00,143.07,143.08,142.98,142.98,3732.0,137.8084,137.818,137.7217,137.7217,3732.0
2024-04-11 13:30:00,142.98,143.12,142.95,143.12,3761.0,137.7217,137.8566,137.6928,137.8566,3761.0
2024-04-11 13:35:00,143.07,143.14,142.96,142.97,5126.0,137.8084,137.8758,137.7025,137.7121,5126.0
2024-04-11 13:40:00,142.96,143.06,142.92,143.05,4585.0,137.7025,137.7988,137.6639,137.7891,4585.0
2024-04-11 13:45:00,143.07,143.1,142.98,143.0,3313.0,137.8084,137.8373,137.7217,137.741,3313.0
2024-04-11 13:50:00,143.04,143.29,143.04,143.26,3956.0,137.7795,138.0203,137.7795,137.9914,3956.0
2024-04-11 13:55:00,143.27,143.32,143.19,143.19,3476.0,138.0011,138.0492,137.924,137.924,3476.0
2024-04-11 14:00:00,143.22,143.5,143.22,143.43,4565.0,137.9529,138.2226,137.9529,138.1552,4565.0
2024-04-11 14:05:00,143.46,143.74,143.43,143.67,4616.0,138.1841,138.4538,138.1552,138.3863,4616.0
2024-04-11 14:10:00,143.68,143.68,143.5,143.5,2892.0,138.396,138.396,138.2226,138.2226,2892.0
2024-04-11 14:15:00,143.63,143.66,143.53,143.53,3160.0,138.3478,138.3767,138.2515,138.2515,3160.0
2024-04-11 14:20:00,143.56,143.62,143.55,143.57,3104.0,138.2804,138.3382,138.2708,138.29,3104.0
2024-04-11 14:25:00,143.57,143.65,143.56,143.58,1694.0,138.29,138.3671,138.2804,138.2997,1694.0
2024-04-11 14:30:00,143.55,143.69,143.53,143.58,6112.0,138.2708,138.4056,138.2515,138.2997,6112.0
2024-04-11 14:35:00,143.55,143.65,143.49,143.63,3885.0,138.2708,138.3671,138.213,138.3478,3885.0
2024-04-11 14:40:00,143.64,143.68,143.59,143.64,2596.0,138.3574,138.396,138.3093,138.3574,2596.0
2024-04-11 14:45:00,143.65,143.65,143.5,143.51,3283.0,138.3671,138.3671,138.2226,138.2322,3283.0
2024-04-11 14:50:00,143.53,143.54,143.21,143.41,11158.0,138.2515,138.2611,137.9433,138.1359,11158.0
2024-04-11 14:55:00,143.47,143.73,143.47,143.47,8028.0,138.1937,138.4441,138.1937,138.1937,8028.0
2024-04-11 15:00:00,143.48,143.53,143.33,143.38,3344.0,138.2033,138.2515,138.0588,138.107,3344.0
2024-04-11 15:05:00,143.45,143.45,143.1,143.11,7160.0,138.1744,138.1744,137.8373,137.8469,7160.0
2024-04-11 15:10:00,143.09,143.11,142.92,143.03,4376.0,137.8277,137.8469,137.6639,137.7699,4376.0
2024-04-11 15:15:00,142.93,143.24,142.93,143.12,4689.0,137.6736,137.9722,137.6736,137.8566,4689.0
2024-04-11 15:20:00,143.15,143.37,143.15,143.31,3785.0,137.8855,138.0974,137.8855,138.0396,3785.0
2024-04-11 15:25:00,143.35,143.42,143.27,143.33,4168.0,138.0781,138.1455,138.0011,138.0588,4168.0
2024-04-11 15:30:00,143.31,143.38,143.2,143.24,6832.0,138.0396,138.107,137.9336,137.9722,6832.0
2024-04-11 15:35:00,143.24,143.28,143.16,143.22,4658.0,137.9722,138.0107,137.8951,137.9529,4658.0
2024-04-11 15:40:00,143.23,143.46,143.22,143.43,11687.0,137.9625,138.1841,137.9529,138.1552,11687.0
2024-04-11 15:45:00,143.45,143.63,143.27,143.28,11568.0,138.1744,138.3478,138.0011,138.0107,11568.0
2024-04-11 15:50:00,143.36,143.43,143.19,143.36,25424.0,138.0877,138.1552,137.924,138.0877,25424.0
2024-04-11 15:55:00,143.37,143.46,143.08,143.2,70081.0,138.0974,138.1841,137.818,137.9336,70081.0
2024-04-12 09:30:00,142.5,142.99,142.21,142.91,15714.0,137.2594,137.7313,136.98,137.6543,15714.0
2024-04-12 09:35:00,142.93,142.98,142.44,142.81,6490.0,137.6736,137.7217,137.2016,137.558,6490.0
2024-04-12 09:40:00,142.77,142.82,142.33,142.5,4139.0,137.5194,137.5676,137.0956,137.2594,4139.0
2024-04-12 09:45:00,142.34,142.5,142.0,142.0,2200.0,137.1053,137.2594,136.7778,136.7778,2200.0
2024-04-12 09:50:00,142.24,142.51,141.58,141.72,6508.0,137.0089,137.269,136.3732,136.5081,6508.0
2024-04-12 09:55:00,141.77,141.92,141.72,141.77,1704.0,136.5562,136.7007,136.5081,136.5562,1704.0
2024-04-12 10:00:00,141.81,141.82,141.35,141.72,6125.0,136.5947,136.6044,136.1517,136.5081,6125.0
2024-04-12 10:05:00,141.56,142.02,141.55,142.02,8043.0,136.3539,136.797,136.3443,136.797,8043.0
2024-04-12 10:10:00,141.94,142.19,141.93,142.19,4336.0,136.72,136.9608,136.7103,136.9608,4336.0
2024-04-12 10:15:00,142.13,142.38,142.07,142.31,4323.0,136.903,137.1438,136.8452,137.0764,4323.0
2024-04-12 10:20:00,142.34,142.49,142.32,142.49,1771.0,137.1053,137.2497,137.086,137.2497,1771.0
2024-04-12 10:25:00,142.49,142.57,142.38,142.5,1726.0,137.2497,137.3268,137.1438,137.2594,1726.0
2024-04-12 10:30:00,142.5,142.74,142.4,142.4,3784.0,137.2594,137.4905,137.163,137.163,3784.0
2024-04-12 10:35:00,142.41,142.42,142.03,142.24,4417.0,137.1727,137.1823,136.8067,137.0089,4417.0
2024-04-12 10:40:00,142.34,142.34,141.98,142.2,5163.0,137.1053,137.1053,136.7585,136.9704,5163.0
2024-04-12 10:45:00,142.19,142.19,141.93,141.93,4904.0,136.9608,136.9608,136.7103,136.7103,4904.0
2024-04-12 10:50:00,142.02,142.1,141.83,142.1,7633.0,136.797,136.8741,136.614,136.8741,7633.0
2024-04-12 10:55:00,142.11,142.39,142.1,142.26,3494.0,136.8837,137.1534,136.8741,137.0282,3494.0
2024-04-12 11:00:00,142.22,142.52,142.13,142.52,1546.0,136.9897,137.2786,136.903,137.2786,1546.0
2024-04-12 11:05:00,142.58,142.59,142.39,142.39,2863.0,137.3364,137.3461,137.1534,137.1534,2863.0
2024-04-12 11:10:00,142.39,142.56,142.39,142.46,2747.0,137.1534,137.3172,137.1534,137.2208,2747.0
2024-04-12 11:15:00,142.45,142.67,142.44,142.6,3477.0,137.2112,137.4231,137.2016,137.3557,3477.0
2024-04-12 11:20:00,142.5,142.52,142.31,142.38,985.0,137.2594,137.2786,137.0764,137.1438,985.0
2024-04-12 11:25:00,142.31,142.46,142.26,142.43,4116.0,137.0764,137.2208,137.0282,137.1919,4116.0
2024-04-12 11:30:00,142.47,142.51,142.38,142.48,2768.0,137.2305,137.269,137.1438,137.2401,2768.0
2024-04-12 11:35:00,142.48,142.57,142.3,142.41,2478.0,137.2401,137.3268,137.0667,137.1727,2478.0
2024-04-12 11:40:00,142.38,142.39,142.25,142.31,2876.0,137.1438,137.1534,137.0186,137.0764,2876.0
2024-04-12 11:45:00,142.32,142.65,142.32,142.65,4112.0,137.086,137.4039,137.086,137.4039,4112.0
2024-04-12 11:50:00,142.66,142.69,142.48,142.57,5253.0,137.4135,137.4424,137.2401,137.3268,5253.0
2024-04-12 11:55:00,142.59,142.69,142.59,142.66,2213.0,137.3461,137.4424,137.3461,137.4135,2213.0
2024-04-12 12:00:00,142.61,142.74,142.59,142.74,5164.0,137.3653,137.4905,137.3461,137.4905,5164.0
2024-04-12 12:05:00,142.76,143.13,142.73,143.13,6091.0,137.5098,137.8662,137.4809,137.8662,6091.0
2024-04-12 12:10:00,143.09,143.1,142.98,143.06,5528.0,137.8277,137.8373,137.7217,137.7988,5528.0
2024-04-12 12:15:00,143.03,143.19,142.77,142.77,5496.0,137.7699,137.924,137.5194,137.5194,5496.0
2024-04-12 12:20:00,142.8,143.05,142.79,143.05,3456.0,137.5483,137.7891,137.5387,137.7891,3456.0
2024-04-12 12:25:00,143.01,143.1,142.82,142.85,11544.0,137.7506,137.8373,137.5676,137.5965,11544.0
2024-04-12 12:30:00,142.85,142.89,142.6,142.72,4919.0,137.5965,137.635,137.3557,137.4713,4919.0
2024-04-12 12:35:00,142.72,142.75,142.56,142.75,8422.0,137.4713,137.5002,137.3172,137.5002,8422.0
2024-04-12 12:40:00,142.77,142.92,142.65,142.84,13537.0,137.5194,137.6639,137.4039,137.5869,13537.0
2024-04-12 12:45:00,142.84,142.94,142.67,142.82,8390.0,137.5869,137.6832,137.4231,137.5676,8390.0
2024-04-12 12:50:00,142.85,142.88,142.73,142.77,9940.0,137.5965,137.6254,137.4809,137.5194,9940.0
2024-04-12 12:55:00,142.81,142.98,142.7,142.95,4579.0,137.558,137.7217,137.452,137.6928,4579.0
2024-04-12 13:00:00,142.92,142.97,142.78,142.79,5721.0,137.6639,137.7121,137.5291,137.5387,5721.0
2024-04-12 13:05:00,142.8,142.86,142.7,142.73,5574.0,137.5483,137.6061,137.452,137.4809,5574.0
2024-04-12 13:10:00,142.77,143.08,142.7,142.97,10620.0,137.5194,137.818,137.452,137.7121,10620.0
2024-04-12 13:15:00,142.97,143.15,142.84,142.84,9225.0,137.7121,137.8855,137.5869,137.5869,9225.0
2024-04-12 13:20:00,142.84,142.85,142.71,142.78,9582.0,137.5869,137.5965,137.4616,137.5291,9582.0
2024-04-12 13:25:00,142.78,142.83,142.48,142.56,7397.0,137.5291,137.5772,137.2401,137.3172,7397.0
2024-04-12 13:30:00,142.54,142.6,142.4,142.57,3973.0,137.2979,137.3557,137.163,137.3268,3973.0
2024-04-12 13:35:00,142.58,142.75,142.54,142.74,9102.0,137.3364,137.5002,137.2979,137.4905,9102.0
2024-04-12 13:40:00,142.77,143.02,142.75,142.99,6151.0,137.5194,137.7602,137.5002,137.7313,6151.0
2024-04-12 13:45:00,142.98,143.41,142.98,143.32,8514.0,137.7217,138.1359,137.7217,138.0492,8514.0
2024-04-12 13:50:00,143.32,143.5,143.2,143.2,13445.0,138.0492,138.2226,137.9336,137.9336,13445.0
2024-04-12 13:55:00,143.22,143.36,143.16,143.19,4722.0,137.9529,138.0877,137.8951,137.924,4722.0
2024-04-12 14:00:00,143.18,143.21,143.0,143.07,5975.0,137.9144,137.9433,137.741,137.8084,5975.0
2024-04-12 14:05:00,143.07,143.49,143.05,143.34,11672.0,137.8084,138.213,137.7891,138.0685,11672.0
2024-04-12 14:10:00,143.39,143.48,143.31,143.32,8491.0,138.1166,138.2033,138.0396,138.0492,8491.0
2024-04-12 14:15:00,143.29,143.33,143.17,143.18,13184.0,138.0203,138.0588,137.9047,137.9144,13184.0
2024-04-12 14:20:00,143.21,143.22,143.03,143.03,3802.0,137.9433,137.9529,137.7699,137.7699,3802.0
2024-04-12 14:25:00,142.99,143.09,142.97,143.0,11764.0,137.7313,137.8277,137.7121,137.741,11764.0
2024-04-12 14:30:00,143.01,143.01,142.52,142.59,6373.0,137.7506,137.7506,137.2786,137.3461,6373.0
2024-04-12 14:35:00,142.53,142.65,142.22,142.43,11844.0,137.2883,137.4039,136.9897,137.1919,11844.0
2024-04-12 14:40:00,142.42,142.43,142.16,142.21,4026.0,137.1823,137.1919,136.9319,136.98,4026.0
2024-04-12 14:45:00,142.22,142.33,142.01,142.16,12135.0,136.9897,137.0956,136.7874,136.9319,12135.0
2024-04-12 14:50:00,142.24,142.46,142.24,142.43,6749.0,137.0089,137.2208,137.0089,137.1919,6749.0
2024-04-12 14:55:00,142.44,142.63,142.28,142.28,7501.0,137.2016,137.3846,137.0475,137.0475,7501.0
2024-04-12 15:00:00,142.17,142.23,142.1,142.18,3341.0,136.9415,136.9993,136.8741,136.9511,3341.0
2024-04-12 15:05:00,142.14,142.33,142.13,142.29,6104.0,136.9126,137.0956,136.903,137.0571,6104.0
2024-04-12 15:10:00,142.21,142.57,142.2,142.34,9107.0,136.98,137.3268,136.9704,137.1053,9107.0
2024-04-12 15:15:00,142.28,142.62,142.23,142.46,9855.0,137.0475,137.375,136.9993,137.2208,9855.0
2024-04-12 15:20:00,142.43,142.63,142.41,142.63,7866.0,137.1919,137.3846,137.1727,137.3846,7866.0
2024-04-12 15:25:00,142.57,142.7,142.47,142.52,6192.0,137.3268,137.452,137.2305,137.2786,6192.0
2024-04-12 15:30:00,142.57,142.84,142.54,142.78,13772.0,137.3268,137.5869,137.2979,137.5291,13772.0
2024-04-12 15:35:00,142.71,142.76,142.38,142.57,10210.0,137.4616,137.5098,137.1438,137.3268,10210.0
2024-04-12 15:40:00,142.57,142.98,142.56,142.97,13690.0,137.3268,137.7217,137.3172,137.7121,13690.0
2024-04-12 15:45:00,143.01,143.08,142.55,142.59,16582.0,137.7506,137.818,137.3075,137.3461,16582.0
2024-04-12 15:50:00,142.62,142.66,142.14,142.22,29194.0,137.375,137.4135,136.9126,136.9897,29194.0
2024-04-12 15:55:00,142.27,142.59,142.26,142.5,90442.0,137.0378,137.3461,137.0282,137.2594,90442.0
2024-04-15 09:30:00,143.4,143.45,143.04,143.19,15727.0,138.1263,138.1744,137.7795,137.924,15727.0
2024-04-15 09:35:00,143.15,143.34,143.13,143.13,1300.0,137.8855,138.0685,137.8662,137.8662,1300.0
2024-04-15 09:40:00,143.09,143.22,142.96,143.06,9274.0,137.8277,137.9529,137.7025,137.7988,9274.0
2024-04-15 09:45:00,143.05,143.1,142.52,142.59,3183.0,137.7891,137.8373,137.2786,137.3461,3183.0
2024-04-15 09:50:00,142.57,142.57,142.28,142.28,911.0,137.3268,137.3268,137.0475,137.0475,911.0
2024-04-15 09:55:00,142.28,142.43,142.16,142.38,8482.0,137.0475,137.1919,136.9319,137.1438,8482.0
2024-04-15 10:00:00,142.39,142.58,142.32,142.33,6541.0,137.1534,137.3364,137.086,137.0956,6541.0
2024-04-15 10:05:00,142.33,142.43,142.01,142.13,5207.0,137.0956,137.1919,136.7874,136.903,5207.0
2024-04-15 10:10:00,142.08,142.08,141.55,141.55,4452.0,136.8548,136.8548,136.3443,136.3443,4452.0
2024-04-15 10:15:00,141.47,141.71,141.47,141.59,5973.0,136.2673,136.4984,136.2673,136.3828,5973.0
2024-04-15 10:20:00,141.52,141.66,141.39,141.62,4827.0,136.3154,136.4503,136.1902,136.4117,4827.0
2024-04-15 10:25:00,141.56,141.56,141.38,141.38,742.0,136.3539,136.3539,136.1806,136.1806,742.0
2024-04-15 10:30:00,141.32,141.51,141.27,141.41,3954.0,136.1228,136.3058,136.0746,136.2095,3954.0
2024-04-15 10:35:00,141.38,141.51,140.93,141.01,8120.0,136.1806,136.3058,135.7471,135.8242,8120.0
2024-04-15 10:40:00,141.13,141.47,141.12,141.47,16226.0,135.9398,136.2673,135.9301,136.2673,16226.0
2024-04-15 10:45:00,141.41,141.56,141.21,141.56,16908.0,136.2095,136.3539,136.0168,136.3539,16908.0
2024-04-15 10:50:00,141.58,141.6,141.21,141.21,3333.0,136.3732,136.3925,136.0168,136.0168,3333.0
2024-04-15 10:55:00,141.23,141.25,140.84,140.89,4313.0,136.0361,136.0553,135.6604,135.7086,4313.0
2024-04-15 11:00:00,140.84,140.89,140.68,140.78,2906.0,135.6604,135.7086,135.5063,135.6026,2906.0
2024-04-15 11:05:00,140.76,140.76,140.5,140.5,3415.0,135.5834,135.5834,135.3329,135.3329,3415.0
2024-04-15 11:10:00,140.53,140.62,140.42,140.53,2777.0,135.3618,135.4485,135.2559,135.3618,2777.0
2024-04-15 11:15:00,140.49,140.59,140.41,140.59,2092.0,135.3233,135.4196,135.2462,135.4196,2092.0
2024-04-15 11:20:00,140.53,140.53,140.39,140.42,2855.0,135.3618,135.3618,135.227,135.2559,2855.0
2024-04-15 11:25:00,140.44,140.65,140.44,140.62,3217.0,135.2751,135.4774,135.2751,135.4485,3217.0
2024-04-15 11:30:00,140.66,140.95,140.66,140.93,4763.0,135.487,135.7664,135.487,135.7471,4763.0
2024-04-15 11:35:00,140.88,141.11,140.81,141.11,2943.0,135.6989,135.9205,135.6315,135.9205,2943.0
2024-04-15 11:40:00,141.12,141.13,140.96,140.99,3679.0,135.9301,135.9398,135.776,135.8049,3679.0
2024-04-15 11:45:00,141.02,141.09,140.86,140.93,9975.0,135.8338,135.9012,135.6797,135.7471,9975.0
2024-04-15 11:50:00,140.88,141.04,140.88,141.01,7211.0,135.6989,135.8531,135.6989,135.8242,7211.0
2024-04-15 11:55:00,141.03,141.07,140.95,140.99,2786.0,135.8434,135.882,135.7664,135.8049,2786.0
2024-04-15 12:00:00,140.94,141.12,140.94,140.99,4863.0,135.7567,135.9301,135.7567,135.8049,4863.0
2024-04-15 12:05:00,140.99,141.03,140.82,140.84,5585.0,135.8049,135.8434,135.6412,135.6604,5585.0
2024-04-15 12:10:00,140.84,140.84,140.67,140.8,13138.0,135.6604,135.6604,135.4967,135.6219,13138.0
2024-04-15 12:15:00,140.73,140.73,140.43,140.52,4443.0,135.5545,135.5545,135.2655,135.3522,4443.0
2024-04-15 12:20:00,140.48,140.48,140.17,140.19,6416.0,135.3137,135.3137,135.0151,135.0343,6416.0
2024-04-15 12:25:00,140.23,140.3,140.14,140.18,4905.0,135.0729,135.1403,134.9862,135.0247,4905.0
2024-04-15 12:30:00,140.13,140.14,139.9,140.06,6862.0,134.9765,134.9862,134.755,134.9091,6862.0
2024-04-15 12:35:00,140.1,140.1,139.86,139.98,2514.0,134.9476,134.9476,134.7165,134.832,2514.0
2024-04-15 12:40:00,140.03,140.05,139.86,139.87,4813.0,134.8802,134.8995,134.7165,134.7261,4813.0
2024-04-15 12:45:00,139.87,139.98,139.8,139.91,6018.0,134.7261,134.832,134.6587,134.7646,6018.0
2024-04-15 12:50:00,139.93,140.17,139.9,140.14,12396.0,134.7839,135.0151,134.755,134.9862,12396.0
2024-04-15 12:55:00,140.14,140.14,139.94,139.99,6001.0,134.9862,134.9862,134.7935,134.8417,6001.0
2024-04-15 13:00:00,140.0,140.02,139.8,139.98,5079.0,134.8513,134.8706,134.6587,134.832,5079.0
2024-04-15 13:05:00,140.0,140.12,139.93,140.06,15844.0,134.8513,134.9669,134.7839,134.9091,15844.0
2024-04-15 13:10:00,140.02,140.02,139.87,139.89,2409.0,134.8706,134.8706,134.7261,134.7454,2409.0
2024-04-15 13:15:00,139.84,139.91,139.68,139.69,5970.0,134.6972,134.7646,134.5431,134.5527,5970.0
2024-04-15 13:20:00,139.65,139.65,139.41,139.47,5484.0,134.5142,134.5142,134.283,134.3408,5484.0
2024-04-15 13:25:00,139.44,139.44,139.16,139.17,3720.0,134.3119,134.3119,134.0422,134.0518,3720.0
2024-04-15 13:30:00,139.1,139.11,138.81,139.06,10179.0,133.9844,133.994,133.7051,133.9459,10179.0
2024-04-15 13:35:00,139.02,139.08,138.78,138.78,6218.0,133.9074,133.9651,133.6762,133.6762,6218.0
2024-04-15 13:40:00,138.64,138.97,138.64,138.72,6742.0,133.5413,133.8592,133.5413,133.6184,6742.0
2024-04-15 13:45:00,138.65,138.81,138.55,138.61,3974.0,133.551,133.7051,133.4546,133.5124,3974.0
2024-04-15 13:50:00,138.56,138.82,138.4,138.63,9210.0,133.4643,133.7147,133.3102,133.5317,9210.0
2024-04-15 13:55:00,138.61,138.74,138.42,138.64,45658.0,133.5124,133.6376,133.3294,133.5413,45658.0
2024-04-15 14:00:00,138.61,138.75,138.44,138.58,21692.0,133.5124,133.6473,133.3487,133.4835,21692.0
2024-04-15 14:05:00,138.56,138.6,138.42,138.43,6093.0,133.4643,133.5028,133.3294,133.3391,6093.0
2024-04-15 14:10:00,138.43,138.43,138.08,138.32,24118.0,133.3391,133.3391,133.0019,133.2331,24118.0
2024-04-15 14:15:00,138.3,139.08,138.19,138.96,40175.0,133.2138,133.9651,133.1079,133.8496,40175.0
2024-04-15 14:20:00,138.81,138.96,138.74,138.9,5832.0,133.7051,133.8496,133.6376,133.7918,5832.0
2024-04-15 14:25:00,138.99,139.08,138.85,138.85,9154.0,133.8785,133.9651,133.7436,133.7436,9154.0
2024-04-15 14:30:00,138.7,139.08,138.7,139.02,3570.0,133.5991,133.9651,133.5991,133.9074,3570.0
2024-04-15 14:35:00,139.03,139.05,138.64,138.66,5161.0,133.917,133.9362,133.5413,133.5606,5161.0
2024-04-15 14:40:00,138.59,138.71,138.45,138.45,9852.0,133.4932,133.6088,133.3583,133.3583,9852.0
2024-04-15 14:45:00,138.45,138.49,138.35,138.39,4200.0,133.3583,133.3968,133.262,133.3005,4200.0
2024-04-15 14:50:00,138.41,138.41,138.15,138.18,6006.0,133.3198,133.3198,133.0693,133.0982,6006.0
2024-04-15 14:55:00,138.16,138.5,138.16,138.42,6843.0,133.079,133.4065,133.079,133.3294,6843.0
2024-04-15 15:00:00,138.4,138.4,138.24,138.25,4688.0,133.3102,133.3102,133.156,133.1657,4688.0
2024-04-15 15:05:00,138.25,138.27,137.98,138.26,11517.0,133.1657,133.1849,132.9056,133.1753,11517.0
2024-04-15 15:10:00,138.27,138.34,137.88,137.92,31314.0,133.1849,133.2524,132.8093,132.8478,31314.0
2024-04-15 15:15:00,137.92,137.92,137.34,137.47,17699.0,132.8478,132.8478,132.2891,132.4144,17699.0
2024-04-15 15:20:00,137.51,138.25,137.47,138.21,9755.0,132.4529,133.1657,132.4144,133.1271,9755.0
2024-04-15 15:25:00,138.21,138.29,137.94,137.98,14071.0,133.1271,133.2042,132.8671,132.9056,14071.0
2024-04-15 15:30:00,137.96,138.22,137.94,138.06,17410.0,132.8863,133.1368,132.8671,132.9827,17410.0
2024-04-15 15:35:00,138.06,138.1,137.82,137.94,19343.0,132.9827,133.0212,132.7515,132.8671,19343.0
2024-04-15 15:40:00,137.9,137.98,137.64,137.65,16573.0,132.8285,132.9056,132.5781,132.5877,16573.0
2024-04-15 15:45:00,137.63,138.16,137.53,138.16,22954.0,132.5685,133.079,132.4721,133.079,22954.0
2024-04-15 15:50:00,138.28,138.36,137.97,138.25,35092.0,133.1946,133.2716,132.896,133.1657,35092.0
2024-04-15 15:55:00,138.22,138.62,138.21,138.58,114060.0,133.1368,133.5221,133.1271,133.4835,114060.0
2024-04-16 09:30:00,138.51,138.51,137.52,137.52,13493.0,133.4161,133.4161,132.4625,132.4625,13493.0
2024-04-16 09:35:00,137.55,137.75,137.21,137.57,13691.0,132.4914,132.6841,132.1639,132.5107,13691.0
2024-04-16 09:40:00,137.58,137.6,137.0,137.12,8255.0,132.5203,132.5396,131.9616,132.0772,8255.0
2024-04-16 09:45:00,137.13,137.22,136.55,136.56,19628.0,132.0869,132.1735,131.5282,131.5378,19628.0
2024-04-16 09:50:00,136.6,136.6,136.08,136.16,29668.0,131.5764,131.5764,131.0755,131.1525,29668.0
2024-04-16 09:55:00,136.12,136.44,135.86,136.18,40545.0,131.114,131.4222,130.8636,131.1718,40545.0
2024-04-16 10:00:00,136.17,136.34,135.54,135.8,26080.0,131.1622,131.3259,130.5553,130.8058,26080.0
2024-04-16 10:05:00,135.92,136.24,135.76,136.14,32111.0,130.9214,131.2296,130.7672,131.1333,32111.0
2024-04-16 10:10:00,136.1,136.58,136.1,136.5,43758.0,131.0947,131.5571,131.0947,131.48,43758.0
2024-04-16 10:15:00,136.66,136.9,136.15,136.19,15836.0,131.6341,131.8653,131.1429,131.1814,15836.0
2024-04-16 10:20:00,136.29,136.36,135.91,136.04,9498.0,131.2778,131.3452,130.9117,131.0369,9498.0
2024-04-16 10:25:00,136.04,136.12,135.93,136.12,25528.0,131.0369,131.114,130.931,131.114,25528.0
2024-04-16 10:30:00,136.06,136.18,135.91,136.17,32855.0,131.0562,131.1718,130.9117,131.1622,32855.0
2024-04-16 10:35:00,136.2,136.2,135.82,136.02,28837.0,131.1911,131.1911,130.825,131.0177,28837.0
2024-04-16 10:40:00,136.07,136.48,135.98,136.48,24447.0,131.0658,131.4608,130.9792,131.4608,24447.0
2024-04-16 10:45:00,136.5,136.71,136.37,136.49,25354.0,131.48,131.6823,131.3548,131.4704,25354.0
2024-04-16 10:50:00,136.44,136.45,135.99,136.04,14690.0,131.4222,131.4319,130.9888,131.0369,14690.0
2024-04-16 10:55:00,136.1,136.15,135.81,135.86,8662.0,131.0947,131.1429,130.8154,130.8636,8662.0
2024-04-16 11:00:00,135.85,136.32,135.74,136.25,6474.0,130.8539,131.3066,130.748,131.2392,6474.0
2024-04-16 11:05:00,136.29,136.46,136.11,136.34,15572.0,131.2778,131.4415,131.1044,131.3259,15572.0
2024-04-16 11:10:00,136.34,136.38,136.07,136.25,12135.0,131.3259,131.3644,131.0658,131.2392,12135.0
2024-04-16 11:15:00,136.22,136.65,136.22,136.59,12184.0,131.2103,131.6245,131.2103,131.5667,12184.0
2024-04-16 11:20:00,136.6,136.67,136.38,136.66,12021.0,131.5764,131.6438,131.3644,131.6341,12021.0
2024-04-16 11:25:00,136.63,136.91,136.62,136.84,7206.0,131.6052,131.875,131.5956,131.8075,7206.0
2024-04-16 11:30:00,136.88,137.26,136.71,137.23,26558.0,131.8461,132.2121,131.6823,132.1832,26558.0
2024-04-16 11:35:00,137.28,137.38,136.94,136.94,6786.0,132.2313,132.3277,131.9038,131.9038,6786.0
2024-04-16 11:40:00,136.92,137.11,136.92,137.0,6246.0,131.8846,132.0676,131.8846,131.9616,6246.0
2024-04-16 11:45:00,137.01,137.12,136.88,137.03,6404.0,131.9713,132.0772,131.8461,131.9905,6404.0
2024-04-16 11:50:00,137.03,137.57,137.03,137.57,8640.0,131.9905,132.5107,131.9905,132.5107,8640.0
2024-04-16 11:55:00,137.49,137.49,137.1,137.1,4790.0,132.4336,132.4336,132.058,132.058,4790.0
2024-04-16 12:00:00,136.96,137.14,136.88,137.14,6160.0,131.9231,132.0965,131.8461,132.0965,6160.0
2024-04-16 12:05:00,137.18,137.38,137.1,137.38,4179.0,132.135,132.3277,132.058,132.3277,4179.0
2024-04-16 12:10:00,137.3,137.48,137.3,137.47,3730.0,132.2506,132.424,132.2506,132.4144,3730.0
2024-04-16 12:15:00,137.44,137.53,137.43,137.47,2514.0,132.3855,132.4721,132.3758,132.4144,2514.0
2024-04-16 12:20:00,137.38,137.47,137.38,137.4,3163.0,132.3277,132.4144,132.3277,132.3469,3163.0
2024-04-16 12:25:00,137.41,137.52,137.39,137.4,3603.0,132.3566,132.4625,132.3373,132.3469,3603.0
2024-04-16 12:30:00,137.43,137.53,137.39,137.39,2309.0,132.3758,132.4721,132.3373,132.3373,2309.0
2024-04-16 12:35:00,137.39,137.51,137.32,137.33,4557.0,132.3373,132.4529,132.2699,132.2795,4557.0
2024-04-16 12:40:00,137.37,137.43,137.17,137.21,3966.0,132.318,132.3758,132.1254,132.1639,3966.0
2024-04-16 12:45:00,137.19,137.31,137.16,137.26,3009.0,132.1447,132.2602,132.1158,132.2121,3009.0
2024-04-16 12:50:00,137.23,137.48,137.17,137.34,12305.0,132.1832,132.424,132.1254,132.2891,12305.0
2024-04-16 12:55:00,137.32,137.34,137.14,137.34,8750.0,132.2699,132.2891,132.0965,132.2891,8750.0
2024-04-16 13:00:00,137.34,137.34,136.92,136.92,9100.0,132.2891,132.2891,131.8846,131.8846,9100.0
2024-04-16 13:05:00,136.92,137.12,136.83,137.12,3197.0,131.8846,132.0772,131.7979,132.0772,3197.0
2024-04-16 13:10:00,137.11,137.26,137.01,137.26,5513.0,132.0676,132.2121,131.9713,132.2121,5513.0
2024-04-16 13:15:00,137.25,137.25,137.06,137.1,7230.0,132.2024,132.2024,132.0194,132.058,7230.0
2024-04-16 13:20:00,137.17,137.17,137.01,137.13,6320.0,132.1254,132.1254,131.9713,132.0869,6320.0
2024-04-16 13:25:00,137.13,137.2,136.95,136.96,3947.0,132.0869,132.1543,131.9135,131.9231,3947.0
2024-04-16 13:30:00,136.71,136.74,136.32,136.43,13541.0,131.6823,131.7112,131.3066,131.4126,13541.0
2024-04-16 13:35:00,136.5,136.79,136.44,136.59,4400.0,131.48,131.7594,131.4222,131.5667,4400.0
2024-04-16 13:40:00,136.59,136.91,136.5,136.53,6817.0,131.5667,131.875,131.48,131.5089,6817.0
2024-04-16 13:45:00,136.57,136.69,136.35,136.35,6891.0,131.5475,131.663,131.3355,131.3355,6891.0
2024-04-16 13:50:00,136.36,136.62,136.14,136.55,8960.0,131.3452,131.5956,131.1333,131.5282,8960.0
2024-04-16 13:55:00,136.44,136.49,136.33,136.49,3468.0,131.4222,131.4704,131.3163,131.4704,3468.0
2024-04-16 14:00:00,136.36,136.37,136.2,136.36,4582.0,131.3452,131.3548,131.1911,131.3452,4582.0
2024-04-16 14:05:00,136.43,137.19,136.39,137.16,8074.0,131.4126,132.1447,131.3741,132.1158,8074.0
2024-04-16 14:10:00,137.13,137.18,136.67,136.68,6820.0,132.0869,132.135,131.6438,131.6534,6820.0
2024-04-16 14:15:00,136.51,136.51,136.22,136.22,8066.0,131.4897,131.4897,131.2103,131.2103,8066.0
2024-04-16 14:20:00,136.24,136.3,135.93,136.12,12118.0,131.2296,131.2874,130.931,131.114,12118.0
2024-04-16 14:25:00,136.2,136.33,135.89,136.03,27833.0,131.1911,131.3163,130.8925,131.0273,27833.0
2024-04-16 14:30:00,136.02,136.69,135.98,136.69,20531.0,131.0177,131.663,130.9792,131.663,20531.0
2024-04-16 14:35:00,136.56,136.66,136.34,136.48,9152.0,131.5378,131.6341,131.3259,131.4608,9152.0
2024-04-16 14:40:00,136.45,136.69,136.39,136.58,8944.0,131.4319,131.663,131.3741,131.5571,8944.0
2024-04-16 14:45:00,136.59,136.72,136.47,136.65,10034.0,131.5667,131.6919,131.4511,131.6245,10034.0
2024-04-16 14:50:00,136.69,137.1,136.68,136.97,14983.0,131.663,132.058,131.6534,131.9327,14983.0
2024-04-16 14:55:00,136.97,137.09,136.83,137.09,12195.0,131.9327,132.0483,131.7979,132.0483,12195.0
2024-04-16 15:00:00,137.11,137.11,136.88,136.94,15922.0,132.0676,132.0676,131.8461,131.9038,15922.0
2024-04-16 15:05:00,136.91,136.95,136.81,136.81,5322.0,131.875,131.9135,131.7786,131.7786,5322.0
2024-04-16 15:10:00,136.79,136.97,136.68,136.77,12989.0,131.7594,131.9327,131.6534,131.7401,12989.0
2024-04-16 15:15:00,136.8,136.89,136.66,136.88,16754.0,131.769,131.8557,131.6341,131.8461,16754.0
2024-04-16 15:20:00,136.87,137.1,136.8,137.06,7785.0,131.8364,132.058,131.769,132.0194,7785.0
2024-04-16 15:25:00,137.06,137.22,137.05,137.1,5883.0,132.0194,132.1735,132.0098,132.058,5883.0
2024-04-16 15:30:00,137.03,137.03,136.3,136.35,10930.0,131.9905,131.9905,131.2874,131.3355,10930.0
2024-04-16 15:35:00,136.28,136.55,136.28,136.55,17962.0,131.2681,131.5282,131.2681,131.5282,17962.0
2024-04-16 15:40:00,136.43,136.43,136.15,136.41,18303.0,131.4126,131.4126,131.1429,131.3933,18303.0
2024-04-16 15:45:00,136.43,136.59,136.32,136.57,16636.0,131.4126,131.5667,131.3066,131.5475,16636.0
2024-04-16 15:50:00,136.61,136.74,136.52,136.69,49490.0,131.586,131.7112,131.4993,131.663,49490.0
2024-04-16 15:55:00,136.71,136.77,136.25,136.44,127352.0,131.6823,131.7401,131.2392,131.4222,127352.0
2024-04-17 09:30:00,136.7,137.39,136.2,137.18,28589.0,131.6727,132.3373,131.1911,132.135,28589.0
2024-04-17 09:35:00,137.07,137.66,137.01,137.02,11289.0,132.0291,132.5974,131.9713,131.9809,11289.0
2024-04-17 09:40:00,137.14,137.45,137.05,137.43,4313.0,132.0965,132.3951,132.0098,132.3758,4313.0
2024-04-17 09:45:00,137.58,137.58,137.3,137.45,1639.0,132.5203,132.5203,132.2506,132.3951,1639.0
2024-04-17 09:50:00,137.6,137.8,137.53,137.56,4228.0,132.5396,132.7322,132.4721,132.501,4228.0
2024-04-17 09:55:00,137.64,137.79,137.64,137.64,1500.0,132.5781,132.7226,132.5781,132.5781,1500.0
2024-04-17 10:00:00,137.53,137.6,137.12,137.13,2820.0,132.4721,132.5396,132.0772,132.0869,2820.0
2024-04-17 10:05:00,137.29,137.53,137.29,137.4,2454.0,132.241,132.4721,132.241,132.3469,2454.0
2024-04-17 10:10:00,137.4,137.5,137.12,137.13,5400.0,132.3469,132.4433,132.0772,132.0869,5400.0
2024-04-17 10:15:00,137.15,137.22,136.94,137.1,2622.0,132.1061,132.1735,131.9038,132.058,2622.0
2024-04-17 10:20:00,137.09,137.11,136.78,136.86,13305.0,132.0483,132.0676,131.7497,131.8268,13305.0
2024-04-17 10:25:00,136.86,136.97,136.78,136.83,6040.0,131.8268,131.9327,131.7497,131.7979,6040.0
2024-04-17 10:30:00,136.83,136.83,136.5,136.5,7289.0,131.7979,131.7979,131.48,131.48,7289.0
2024-04-17 10:35:00,136.56,136.73,136.53,136.54,14613.0,131.5378,131.7016,131.5089,131.5186,14613.0
2024-04-17 10:40:00,136.53,136.7,136.51,136.59,4794.0,131.5089,131.6727,131.4897,131.5667,4794.0
2024-04-17 10:45:00,136.59,137.1,136.58,137.09,8196.0,131.5667,132.058,131.5571,132.0483,8196.0
2024-04-17 10:50:00,137.02,137.02,136.53,136.57,3752.0,131.9809,131.9809,131.5089,131.5475,3752.0
2024-04-17 10:55:00,136.58,136.92,136.58,136.92,13895.0,131.5571,131.8846,131.5571,131.8846,13895.0
2024-04-17 11:00:00,136.91,137.41,136.91,137.25,3863.0,131.875,132.3566,131.875,132.2024,3863.0
2024-04-17 11:05:00,137.2,137.2,136.77,136.77,4132.0,132.1543,132.1543,131.7401,131.7401,4132.0
2024-04-17 11:10:00,136.89,136.95,136.76,136.78,3820.0,131.8557,131.9135,131.7305,131.7497,3820.0
2024-04-17 11:15:00,136.8,136.89,136.63,136.63,2924.0,131.769,131.8557,131.6052,131.6052,2924.0
2024-04-17 11:20:00,136.63,136.72,136.58,136.68,2857.0,131.6052,131.6919,131.5571,131.6534,2857.0
2024-04-17 11:25:00,136.69,136.72,136.59,136.7,3003.0,131.663,131.6919,131.5667,131.6727,3003.0
2024-04-17 11:30:00,136.53,136.64,136.36,136.46,13991.0,131.5089,131.6149,131.3452,131.4415,13991.0
2024-04-17 11:35:00,136.42,136.61,136.41,136.57,4743.0,131.403,131.586,131.3933,131.5475,4743.0
2024-04-17 11:40:00,136.57,136.78,136.57,136.76,4241.0,131.5475,131.7497,131.5475,131.7305,4241.0
2024-04-17 11:45:00,136.7,136.7,136.59,136.61,1789.0,131.6727,131.6727,131.5667,131.586,1789.0
2024-04-17 11:50:00,136.67,136.78,136.58,136.78,3500.0,131.6438,131.7497,131.5571,131.7497,3500.0
2024-04-17 11:55:00,136.79,136.79,136.5,136.72,7071.0,131.7594,131.7594,131.48,131.6919,7071.0
2024-04-17 12:00:00,136.65,136.65,136.36,136.41,2263.0,131.6245,131.6245,131.3452,131.3933,2263.0
2024-04-17 12:05:00,136.4,136.48,136.2,136.47,2849.0,131.3837,131.4608,131.1911,131.4511,2849.0
2024-04-17 12:10:00,136.59,136.84,136.58,136.75,20693.0,131.5667,131.8075,131.5571,131.7208,20693.0
2024-04-17 12:15:00,136.69,136.69,136.54,136.54,1200.0,131.663,131.663,131.5186,131.5186,1200.0
2024-04-17 12:20:00,136.59,136.66,136.4,136.46,5751.0,131.5667,131.6341,131.3837,131.4415,5751.0
2024-04-17 12:25:00,136.45,136.54,136.26,136.41,5933.0,131.4319,131.5186,131.2489,131.3933,5933.0
2024-04-17 12:30:00,136.34,136.6,136.33,136.55,2984.0,131.3259,131.5764,131.3163,131.5282,2984.0
2024-04-17 12:35:00,136.53,136.79,136.51,136.71,10916.0,131.5089,131.7594,131.4897,131.6823,10916.0
2024-04-17 12:40:00,136.63,136.78,136.56,136.69,4683.0,131.6052,131.7497,131.5378,131.663,4683.0
2024-04-17 12:45:00,136.69,136.7,136.53,136.66,6759.0,131.663,131.6727,131.5089,131.6341,6759.0
2024-04-17 12:50:00,136.72,136.72,136.52,136.57,13368.0,131.6919,131.6919,131.4993,131.5475,13368.0
2024-04-17 12:55:00,136.5,136.65,136.42,136.42,4071.0,131.48,131.6245,131.403,131.403,4071.0
2024-04-17 13:00:00,136.4,136.75,136.4,136.72,3593.0,131.3837,131.7208,131.3837,131.6919,3593.0
2024-04-17 13:05:00,136.73,136.81,136.6,136.77,7524.0,131.7016,131.7786,131.5764,131.7401,7524.0
2024-04-17 13:10:00,136.87,136.98,136.76,136.85,7192.0,131.8364,131.9424,131.7305,131.8172,7192.0
2024-04-17 13:15:00,136.86,136.95,136.77,136.85,11041.0,131.8268,131.9135,131.7401,131.8172,11041.0
2024-04-17 13:20:00,136.84,137.49,136.78,137.38,28228.0,131.8075,132.4336,131.7497,132.3277,28228.0
2024-04-17 13:25:00,137.41,137.64,137.34,137.54,6781.0,132.3566,132.5781,132.2891,132.4818,6781.0
2024-04-17 13:30:00,137.56,137.57,137.39,137.44,6088.0,132.501,132.5107,132.3373,132.3855,6088.0
2024-04-17 13:35:00,137.42,137.6,137.33,137.56,3027.0,132.3662,132.5396,132.2795,132.501,3027.0
2024-04-17 13:40:00,137.58,137.65,137.37,137.41,2916.0,132.5203,132.5877,132.318,132.3566,2916.0
2024-04-17 13:45:00,137.42,137.43,137.29,137.37,5350.0,132.3662,132.3758,132.241,132.318,5350.0
2024-04-17 13:50:00,137.39,137.46,137.23,137.36,29677.0,132.3373,132.4047,132.1832,132.3084,29677.0
2024-04-17 13:55:00,137.34,137.67,137.34,137.57,2215.0,132.2891,132.607,132.2891,132.5107,2215.0
2024-04-17 14:00:00,137.51,137.61,137.44,137.53,5000.0,132.4529,132.5492,132.3855,132.4721,5000.0
2024-04-17 14:05:00,137.59,137.64,137.5,137.55,5203.0,132.5299,132.5781,132.4433,132.4914,5203.0
2024-04-17 14:10:00,137.5,137.5,137.19,137.22,3675.0,132.4433,132.4433,132.1447,132.1735,3675.0
2024-04-17 14:15:00,137.22,137.28,137.13,137.18,2710.0,132.1735,132.2313,132.0869,132.135,2710.0
2024-04-17 14:20:00,137.2,137.2,136.91,137.04,6347.0,132.1543,132.1543,131.875,132.0002,6347.0
2024-04-17 14:25:00,137.04,137.24,137.04,137.17,4304.0,132.0002,132.1928,132.0002,132.1254,4304.0
2024-04-17 14:30:00,137.19,137.19,136.95,137.02,6677.0,132.1447,132.1447,131.9135,131.9809,6677.0
2024-04-17 14:35:00,136.99,137.07,136.83,136.85,6957.0,131.952,132.0291,131.7979,131.8172,6957.0
2024-04-17 14:40:00,136.9,137.45,136.9,137.43,8281.0,131.8653,132.3951,131.8653,132.3758,8281.0
2024-04-17 14:45:00,137.47,137.56,137.06,137.07,4551.0,132.4144,132.501,132.0194,132.0291,4551.0
2024-04-17 14:50:00,137.08,137.16,136.63,136.75,3746.0,132.0387,132.1158,131.6052,131.7208,3746.0
2024-04-17 14:55:00,136.78,136.92,136.69,136.84,7800.0,131.7497,131.8846,131.663,131.8075,7800.0
2024-04-17 15:00:00,136.78,136.78,136.5,136.56,9047.0,131.7497,131.7497,131.48,131.5378,9047.0
2024-04-17 15:05:00,136.47,136.51,136.27,136.41,13233.0,131.4511,131.4897,131.2585,131.3933,13233.0
2024-04-17 15:10:00,136.4,136.46,136.29,136.45,9457.0,131.3837,131.4415,131.2778,131.4319,9457.0
2024-04-17 15:15:00,136.45,136.73,136.45,136.64,6319.0,131.4319,131.7016,131.4319,131.6149,6319.0
2024-04-17 15:20:00,136.68,136.68,136.54,136.58,8058.0,131.6534,131.6534,131.5186,131.5571,8058.0
2024-04-17 15:25:00,136.58,136.61,136.34,136.37,8287.0,131.5571,131.586,131.3259,131.3548,8287.0
2024-04-17 15:30:00,136.36,136.56,136.29,136.5,8709.0,131.3452,131.5378,131.2778,131.48,8709.0
2024-04-17 15:35:00,136.48,136.48,136.19,136.19,9655.0,131.4608,131.4608,131.1814,131.1814,9655.0
2024-04-17 15:40:00,136.17,136.51,136.1,136.44,18314.0,131.1622,131.4897,131.0947,131.4222,18314.0
2024-04-17 15:45:00,136.41,136.43,136.22,136.25,32924.0,131.3933,131.4126,131.2103,131.2392,32924.0
2024-04-17 15:50:00,136.21,136.26,135.91,136.16,35862.0,131.2007,131.2489,130.9117,131.1525,35862.0
2024-04-17 15:55:00,136.16,136.18,135.64,135.69,110830.0,131.1525,131.1718,130.6517,130.6998,110830.0
2024-04-18 09:30:00,136.3,136.37,135.76,135.83,19684.0,131.2874,131.3548,130.7672,130.8347,19684.0
2024-04-18 09:35:00,135.83,136.56,135.7,136.38,6987.0,130.8347,131.5378,130.7094,131.3644,6987.0
2024-04-18 09:40:00,136.38,136.61,136.2,136.39,4337.0,131.3644,131.586,131.1911,131.3741,4337.0
2024-04-18 09:45:00,136.39,136.6,136.13,136.44,6475.0,131.3741,131.5764,131.1236,131.4222,6475.0
2024-04-18 09:50:00,136.53,136.55,136.06,136.32,12007.0,131.5089,131.5282,131.0562,131.3066,12007.0
2024-04-18 09:55:00,136.28,136.62,136.24,136.56,7652.0,131.2681,131.5956,131.2296,131.5378,7652.0
2024-04-18 10:00:00,136.61,136.67,136.43,136.5,11054.0,131.586,131.6438,131.4126,131.48,11054.0
2024-04-18 10:05:00,136.42,136.51,136.27,136.35,7453.0,131.403,131.4897,131.2585,131.3355,7453.0
2024-04-18 10:10:00,136.39,136.76,136.39,136.76,9294.0,131.3741,131.7305,131.3741,131.7305,9294.0
2024-04-18 10:15:00,136.75,137.01,136.73,137.0,18352.0,131.7208,131.9713,131.7016,131.9616,18352.0
2024-04-18 10:20:00,137.07,137.08,136.69,136.7,6968.0,132.0291,132.0387,131.663,131.6727,6968.0
2024-04-18 10:25:00,136.74,136.94,136.74,136.89,6287.0,131.7112,131.9038,131.7112,131.8557,6287.0
2024-04-18 10:30:00,136.99,137.08,136.84,137.08,2157.0,131.952,132.0387,131.8075,132.0387,2157.0
2024-04-18 10:35:00,137.08,137.48,137.07,137.48,8238.0,132.0387,132.424,132.0291,132.424,8238.0
2024-04-18 10:40:00,137.35,137.7,137.28,137.63,10553.0,132.2988,132.6359,132.2313,132.5685,10553.0
2024-04-18 10:45:00,137.7,137.78,137.59,137.76,7598.0,132.6359,132.713,132.5299,132.6937,7598.0
2024-04-18 10:50:00,137.67,138.25,137.66,138.15,8768.0,132.607,133.1657,132.5974,133.0693,8768.0
2024-04-18 10:55:00,138.19,138.5,138.18,138.47,3427.0,133.1079,133.4065,133.0982,133.3776,3427.0
2024-04-18 11:00:00,138.48,138.69,138.28,138.28,9463.0,133.3872,133.5895,133.1946,133.1946,9463.0
2024-04-18 11:05:00,138.35,138.51,138.31,138.43,4586.0,133.262,133.4161,133.2235,133.3391,4586.0
2024-04-18 11:10:00,138.43,138.64,138.42,138.64,7342.0,133.3391,133.5413,133.3294,133.5413,7342.0
2024-04-18 11:15:00,138.75,138.86,138.68,138.85,8265.0,133.6473,133.7532,133.5799,133.7436,8265.0
2024-04-18 11:20:00,138.9,138.98,138.65,138.67,9378.0,133.7918,133.8688,133.551,133.5702,9378.0
2024-04-18 11:25:00,138.67,138.8,138.45,138.49,4872.0,133.5702,133.6954,133.3583,133.3968,4872.0
2024-04-18 11:30:00,138.47,138.66,138.38,138.44,6274.0,133.3776,133.5606,133.2909,133.3487,6274.0
2024-04-18 11:35:00,138.44,138.58,138.35,138.46,3451.0,133.3487,133.4835,133.262,133.3679,3451.0
2024-04-18 11:40:00,138.46,138.47,138.11,138.21,4759.0,133.3679,133.3776,133.0308,133.1271,4759.0
2024-04-18 11:45:00,138.19,138.26,137.93,138.21,12485.0,133.1079,133.1753,132.8574,133.1271,12485.0
2024-04-18 11:50:00,138.2,138.39,138.15,138.39,2949.0,133.1175,133.3005,133.0693,133.3005,2949.0
2024-04-18 11:55:00,138.43,138.52,138.38,138.46,6656.0,133.3391,133.4257,133.2909,133.3679,6656.0
2024-04-18 12:00:00,138.5,138.61,138.35,138.37,7711.0,133.4065,133.5124,133.262,133.2813,7711.0
2024-04-18 12:05:00,138.31,138.32,137.97,137.99,5614.0,133.2235,133.2331,132.896,132.9152,5614.0
2024-04-18 12:10:00,138.05,138.11,137.89,137.9,5790.0,132.973,133.0308,132.8189,132.8285,5790.0
2024-04-18 12:15:00,137.82,138.06,137.82,138.06,3400.0,132.7515,132.9827,132.7515,132.9827,3400.0
2024-04-18 12:20:00,138.02,138.02,137.76,137.81,3516.0,132.9441,132.9441,132.6937,132.7419,3516.0
2024-04-18 12:25:00,137.81,138.1,137.81,138.03,7023.0,132.7419,133.0212,132.7419,132.9538,7023.0
2024-04-18 12:30:00,138.07,138.14,137.7,137.77,9547.0,132.9923,133.0597,132.6359,132.7033,9547.0
2024-04-18 12:35:00,137.77,138.05,137.74,138.03,3553.0,132.7033,132.973,132.6744,132.9538,3553.0
2024-04-18 12:40:00,137.91,137.95,137.7,137.78,3885.0,132.8382,132.8767,132.6359,132.713,3885.0
2024-04-18 12:45:00,137.78,137.78,137.55,137.62,4989.0,132.713,132.713,132.4914,132.5588,4989.0
2024-04-18 12:50:00,137.67,137.68,137.41,137.56,3758.0,132.607,132.6166,132.3566,132.501,3758.0
2024-04-18 12:55:00,137.47,137.67,137.43,137.44,5213.0,132.4144,132.607,132.3758,132.3855,5213.0
2024-04-18 13:00:00,137.46,137.67,137.46,137.59,2030.0,132.4047,132.607,132.4047,132.5299,2030.0
2024-04-18 13:05:00,137.53,137.6,137.36,137.44,5278.0,132.4721,132.5396,132.3084,132.3855,5278.0
2024-04-18 13:10:00,137.44,137.45,136.96,136.99,5048.0,132.3855,132.3951,131.9231,131.952,5048.0
2024-04-18 13:15:00,136.99,137.06,136.53,136.67,12133.0,131.952,132.0194,131.5089,131.6438,12133.0
2024-04-18 13:20:00,136.68,136.73,136.52,136.58,8739.0,131.6534,131.7016,131.4993,131.5571,8739.0
2024-04-18 13:25:00,136.58,137.19,136.58,137.19,26046.0,131.5571,132.1447,131.5571,132.1447,26046.0
2024-04-18 13:30:00,137.15,137.26,136.96,137.0,5986.0,132.1061,132.2121,131.9231,131.9616,5986.0
2024-04-18 13:35:00,137.0,137.09,136.95,137.06,7239.0,131.9616,132.0483,131.9135,132.0194,7239.0
2024-04-18 13:40:00,137.06,137.12,136.71,136.85,6334.0,132.0194,132.0772,131.6823,131.8172,6334.0
2024-04-18 13:45:00,136.85,137.29,136.85,137.21,12731.0,131.8172,132.241,131.8172,132.1639,12731.0
2024-04-18 13:50:00,137.13,137.35,136.97,137.07,16177.0,132.0869,132.2988,131.9327,132.0291,16177.0
2024-04-18 13:55:00,137.09,137.3,137.09,137.2,7871.0,132.0483,132.2506,132.0483,132.1543,7871.0
2024-04-18 14:00:00,137.24,137.28,137.03,137.11,9089.0,132.1928,132.2313,131.9905,132.0676,9089.0
2024-04-18 14:05:00,137.03,137.1,136.93,137.03,5328.0,131.9905,132.058,131.8942,131.9905,5328.0
2024-04-18 14:10:00,136.95,137.11,136.87,137.09,6196.0,131.9135,132.0676,131.8364,132.0483,6196.0
2024-04-18 14:15:00,137.15,137.53,137.15,137.5,5144.0,132.1061,132.4721,132.1061,132.4433,5144.0
2024-04-18 14:20:00,137.44,137.61,137.32,137.53,5704.0,132.3855,132.5492,132.2699,132.4721,5704.0
2024-04-18 14:25:00,137.47,137.48,137.2,137.24,7896.0,132.4144,132.424,132.1543,132.1928,7896.0
2024-04-18 14:30:00,137.24,137.24,136.94,136.96,6657.0,132.1928,132.1928,131.9038,131.9231,6657.0
2024-04-18 14:35:00,137.0,137.13,137.0,137.06,5137.0,131.9616,132.0869,131.9616,132.0194,5137.0
2024-04-18 14:40:00,137.11,137.24,137.1,137.21,5593.0,132.0676,132.1928,132.058,132.1639,5593.0
2024-04-18 14:45:00,137.17,137.17,137.04,137.11,5995.0,132.1254,132.1254,132.0002,132.0676,5995.0
2024-04-18 14:50:00,137.12,137.13,136.98,137.08,4251.0,132.0772,132.0869,131.9424,132.0387,4251.0
2024-04-18 14:55:00,137.12,137.13,137.01,137.06,6687.0,132.0772,132.0869,131.9713,132.0194,6687.0
2024-04-18 15:00:00,137.09,137.29,137.04,137.09,13097.0,132.0483,132.241,132.0002,132.0483,13097.0
2024-04-18 15:05:00,137.09,137.11,136.75,136.78,9425.0,132.0483,132.0676,131.7208,131.7497,9425.0
2024-04-18 15:10:00,136.74,136.97,136.74,136.92,7562.0,131.7112,131.9327,131.7112,131.8846,7562.0
2024-04-18 15:15:00,136.96,137.08,136.77,136.95,5949.0,131.9231,132.0387,131.7401,131.9135,5949.0
2024-04-18 15:20:00,136.87,137.11,136.73,137.06,9998.0,131.8364,132.0676,131.7016,132.0194,9998.0
2024-04-18 15:25:00,136.99,137.06,136.82,137.05,6273.0,131.952,132.0194,131.7883,132.0098,6273.0
2024-04-18 15:30:00,137.07,137.27,137.03,137.24,8079.0,132.0291,132.2217,131.9905,132.1928,8079.0
2024-04-18 15:35:00,137.24,137.27,137.12,137.13,7931.0,132.1928,132.2217,132.0772,132.0869,7931.0
2024-04-18 15:40:00,137.17,137.18,136.99,137.05,13070.0,132.1254,132.135,131.952,132.0098,13070.0
2024-04-18 15:45:00,137.08,137.24,137.02,137.03,12969.0,132.0387,132.1928,131.9809,131.9905,12969.0
2024-04-18 15:50:00,137.07,137.1,136.49,136.52,29928.0,132.0291,132.058,131.4704,131.4993,29928.0
2024-04-18 15:55:00,136.49,136.78,136.38,136.72,122836.0,131.4704,131.7497,131.3644,131.6919,122836.0
2024-04-19 09:30:00,137.41,137.75,136.32,136.78,81466.0,132.3566,132.6841,131.3066,131.7497,81466.0
2024-04-19 09:35:00,136.82,137.31,136.68,137.31,2795.0,131.7883,132.2602,131.6534,132.2602,2795.0
2024-04-19 09:40:00,137.35,137.4,137.14,137.14,4205.0,132.2988,132.3469,132.0965,132.0965,4205.0
2024-04-19 09:45:00,136.92,137.23,136.88,136.97,4317.0,131.8846,132.1832,131.8461,131.9327,4317.0
2024-04-19 09:50:00,136.94,137.15,136.64,137.03,12820.0,131.9038,132.1061,131.6149,131.9905,12820.0
2024-04-19 09:55:00,137.25,137.52,137.15,137.41,3078.0,132.2024,132.4625,132.1061,132.3566,3078.0
2024-04-19 10:00:00,137.41,137.41,137.09,137.12,3005.0,132.3566,132.3566,132.0483,132.0772,3005.0
2024-04-19 10:05:00,137.23,137.34,136.92,137.07,6361.0,132.1832,132.2891,131.8846,132.0291,6361.0
2024-04-19 10:10:00,136.98,137.19,136.91,136.99,7605.0,131.9424,132.1447,131.875,131.952,7605.0
2024-04-19 10:15:00,137.06,137.2,136.88,137.07,6961.0,132.0194,132.1543,131.8461,132.0291,6961.0
2024-04-19 10:20:00,137.1,137.65,137.08,137.36,5573.0,132.058,132.5877,132.0387,132.3084,5573.0
2024-04-19 10:25:00,137.39,137.7,137.31,137.66,6891.0,132.3373,132.6359,132.2602,132.5974,6891.0
2024-04-19 10:30:00,137.72,137.86,137.53,137.63,3283.0,132.6552,132.79,132.4721,132.5685,3283.0
2024-04-19 10:35:00,137.48,137.49,137.21,137.21,4792.0,132.424,132.4336,132.1639,132.1639,4792.0
2024-04-19 10:40:00,137.32,137.68,137.28,137.68,2390.0,132.2699,132.6166,132.2313,132.6166,2390.0
2024-04-19 10:45:00,137.6,137.93,137.59,137.8,5928.0,132.5396,132.8574,132.5299,132.7322,5928.0
2024-04-19 10:50:00,137.78,137.9,137.52,137.58,4963.0,132.713,132.8285,132.4625,132.5203,4963.0
2024-04-19 10:55:00,137.58,137.58,137.39,137.41,2271.0,132.5203,132.5203,132.3373,132.3566,2271.0
2024-04-19 11:00:00,137.38,137.41,137.0,137.13,12369.0,132.3277,132.3566,131.9616,132.0869,12369.0
2024-04-19 11:05:00,137.12,137.27,137.01,137.22,6613.0,132.0772,132.2217,131.9713,132.1735,6613.0
2024-04-19 11:10:00,137.27,137.48,137.25,137.44,4499.0,132.2217,132.424,132.2024,132.3855,4499.0
2024-04-19 11:15:00,137.46,137.63,137.37,137.37,9838.0,132.4047,132.5685,132.318,132.318,9838.0
2024-04-19 11:20:00,137.34,137.41,137.14,137.22,7083.0,132.2891,132.3566,132.0965,132.1735,7083.0
2024-04-19 11:25:00,137.22,137.3,137.04,137.28,10854.0,132.1735,132.2506,132.0002,132.2313,10854.0
2024-04-19 11:30:00,137.28,137.46,137.28,137.46,8054.0,132.2313,132.4047,132.2313,132.4047,8054.0
2024-04-19 11:35:00,137.46,137.61,137.37,137.5,7213.0,132.4047,132.5492,132.318,132.4433,7213.0
2024-04-19 11:40:00,137.51,137.59,137.15,137.24,4206.0,132.4529,132.5299,132.1061,132.1928,4206.0
2024-04-19 11:45:00,137.28,137.43,137.17,137.29,5487.0,132.2313,132.3758,132.1254,132.241,5487.0
2024-04-19 11:50:00,137.39,137.48,137.32,137.46,5348.0,132.3373,132.424,132.2699,132.4047,5348.0
2024-04-19 11:55:00,137.43,137.43,137.23,137.23,2280.0,132.3758,132.3758,132.1832,132.1832,2280.0
2024-04-19 12:00:00,137.25,137.32,137.05,137.11,6101.0,132.2024,132.2699,132.0098,132.0676,6101.0
2024-04-19 12:05:00,137.12,137.2,136.94,137.12,9479.0,132.0772,132.1543,131.9038,132.0772,9479.0
2024-04-19 12:10:00,137.09,137.09,136.9,136.93,12566.0,132.0483,132.0483,131.8653,131.8942,12566.0
2024-04-19 12:15:00,136.95,137.04,136.9,136.97,16628.0,131.9135,132.0002,131.8653,131.9327,16628.0
2024-04-19 12:20:00,136.97,137.06,136.94,137.03,6051.0,131.9327,132.0194,131.9038,131.9905,6051.0
2024-04-19 12:25:00,137.0,137.14,136.86,136.95,14064.0,131.9616,132.0965,131.8268,131.9135,14064.0
2024-04-19 12:30:00,136.91,136.93,136.56,136.82,9468.0,131.875,131.8942,131.5378,131.7883,9468.0
2024-04-19 12:35:00,136.77,136.81,136.5,136.56,4214.0,131.7401,131.7786,131.48,131.5378,4214.0
2024-04-19 12:40:00,136.46,136.71,136.39,136.71,7539.0,131.4415,131.6823,131.3741,131.6823,7539.0
2024-04-19 12:45:00,136.66,136.84,136.53,136.63,8127.0,131.6341,131.8075,131.5089,131.6052,8127.0
2024-04-19 12:50:00,136.64,136.89,136.64,136.65,10487.0,131.6149,131.8557,131.6149,131.6245,10487.0
2024-04-19 12:55:00,136.71,136.99,136.71,136.99,3001.0,131.6823,131.952,131.6823,131.952,3001.0
2024-04-19 13:00:00,136.96,136.99,136.84,136.98,4059.0,131.9231,131.952,131.8075,131.9424,4059.0
2024-04-19 13:05:00,136.89,136.98,136.84,136.85,3329.0,131.8557,131.9424,131.8075,131.8172,3329.0
2024-04-19 13:10:00,136.9,136.94,136.81,136.86,7400.0,131.8653,131.9038,131.7786,131.8268,7400.0
2024-04-19 13:15:00,136.88,136.92,136.61,136.91,9206.0,131.8461,131.8846,131.586,131.875,9206.0
2024-04-19 13:20:00,136.97,136.97,136.84,136.91,3772.0,131.9327,131.9327,131.8075,131.875,3772.0
2024-04-19 13:25:00,136.92,136.99,136.76,136.76,7018.0,131.8846,131.952,131.7305,131.7305,7018.0
2024-04-19 13:30:00,136.78,136.88,136.78,136.83,3355.0,131.7497,131.8461,131.7497,131.7979,3355.0
2024-04-19 13:35:00,136.89,136.89,136.61,136.77,15963.0,131.8557,131.8557,131.586,131.7401,15963.0
2024-04-19 13:40:00,136.8,136.93,136.73,136.91,2860.0,131.769,131.8942,131.7016,131.875,2860.0
2024-04-19 13:45:00,136.96,137.2,136.96,137.19,5576.0,131.9231,132.1543,131.9231,132.1447,5576.0
2024-04-19 13:50:00,137.19,137.34,137.19,137.31,5139.0,132.1447,132.2891,132.1447,132.2602,5139.0
2024-04-19 13:55:00,137.25,137.25,136.9,137.06,2412.0,132.2024,132.2024,131.8653,132.0194,2412.0
2024-04-19 14:00:00,137.0,137.0,136.71,136.77,5453.0,131.9616,131.9616,131.6823,131.7401,5453.0
2024-04-19 14:05:00,136.78,137.16,136.75,137.0,5802.0,131.7497,132.1158,131.7208,131.9616,5802.0
2024-04-19 14:10:00,137.0,137.0,136.86,136.89,4187.0,131.9616,131.9616,131.8268,131.8557,4187.0
2024-04-19 14:15:00,136.91,137.08,136.83,137.05,7474.0,131.875,132.0387,131.7979,132.0098,7474.0
2024-04-19 14:20:00,137.08,137.41,137.03,137.41,8633.0,132.0387,132.3566,131.9905,132.3566,8633.0
2024-04-19 14:25:00,137.42,137.47,137.1,137.1,11168.0,132.3662,132.4144,132.058,132.058,11168.0
2024-04-19 14:30:00,137.08,137.23,137.08,137.16,10274.0,132.0387,132.1832,132.0387,132.1158,10274.0
2024-04-19 14:35:00,137.11,137.14,136.86,136.86,3979.0,132.0676,132.0965,131.8268,131.8268,3979.0
2024-04-19 14:40:00,136.82,136.96,136.75,136.83,5573.0,131.7883,131.9231,131.7208,131.7979,5573.0
2024-04-19 14:45:00,136.84,137.07,136.77,137.04,5706.0,131.8075,132.0291,131.7401,132.0002,5706.0
2024-04-19 14:50:00,137.01,137.06,136.84,136.92,2609.0,131.9713,132.0194,131.8075,131.8846,2609.0
2024-04-19 14:55:00,136.89,137.25,136.89,137.13,6781.0,131.8557,132.2024,131.8557,132.0869,6781.0
2024-04-19 15:00:00,137.1,137.12,136.86,137.08,6441.0,132.058,132.0772,131.8268,132.0387,6441.0
2024-04-19 15:05:00,137.01,137.05,136.83,137.0,7668.0,131.9713,132.0098,131.7979,131.9616,7668.0
2024-04-19 15:10:00,136.92,137.13,136.84,137.02,6419.0,131.8846,132.0869,131.8075,131.9809,6419.0
2024-04-19 15:15:00,136.93,137.0,136.72,136.86,7513.0,131.8942,131.9616,131.6919,131.8268,7513.0
2024-04-19 15:20:00,136.86,136.89,136.63,136.69,9148.0,131.8268,131.8557,131.6052,131.663,9148.0
2024-04-19 15:25:00,136.72,137.1,136.72,136.97,4649.0,131.6919,132.058,131.6919,131.9327,4649.0
2024-04-19 15:30:00,136.96,137.1,136.88,137.0,13191.0,131.9231,132.058,131.8461,131.9616,13191.0
2024-04-19 15:35:00,137.05,137.14,136.78,136.8,13140.0,132.0098,132.0965,131.7497,131.769,13140.0
2024-04-19 15:40:00,136.77,136.98,136.74,136.98,12787.0,131.7401,131.9424,131.7112,131.9424,12787.0
2024-04-19 15:45:00,136.96,137.03,136.7,136.94,15177.0,131.9231,131.9905,131.6727,131.9038,15177.0
2024-04-19 15:50:00,136.88,137.18,136.81,137.1,47576.0,131.8461,132.135,131.7786,132.058,47576.0
2024-04-19 15:55:00,137.12,137.12,136.69,136.87,130830.0,132.0772,132.0772,131.663,131.8364,130830.0
2024-04-22 09:30:00,137.65,138.15,136.75,136.76,16688.0,132.5877,133.0693,131.7208,131.7305,16688.0
2024-04-22 09:35:00,136.78,136.84,136.43,136.83,11270.0,131.7497,131.8075,131.4126,131.7979,11270.0
2024-04-22 09:40:00,136.69,137.49,136.66,137.49,12675.0,131.663,132.4336,131.6341,132.4336,12675.0
2024-04-22 09:45:00,137.42,137.52,137.29,137.42,6648.0,132.3662,132.4625,132.241,132.3662,6648.0
2024-04-22 09:50:00,137.46,137.98,137.31,137.5,33418.0,132.4047,132.9056,132.2602,132.4433,33418.0
2024-04-22 09:55:00,137.59,137.68,137.43,137.64,13366.0,132.5299,132.6166,132.3758,132.5781,13366.0
2024-04-22 10:00:00,137.68,137.71,137.57,137.57,2553.0,132.6166,132.6455,132.5107,132.5107,2553.0
2024-04-22 10:05:00,137.6,137.88,137.57,137.64,4546.0,132.5396,132.8093,132.5107,132.5781,4546.0
2024-04-22 10:10:00,137.51,137.51,137.26,137.31,3646.0,132.4529,132.4529,132.2121,132.2602,3646.0
2024-04-22 10:15:00,137.31,137.49,137.25,137.49,9842.0,132.2602,132.4336,132.2024,132.4336,9842.0
2024-04-22 10:20:00,137.39,137.4,137.17,137.4,2502.0,132.3373,132.3469,132.1254,132.3469,2502.0
2024-04-22 10:25:00,137.41,137.41,137.29,137.3,2530.0,132.3566,132.3566,132.241,132.2506,2530.0
2024-04-22 10:30:00,137.34,137.39,137.14,137.24,6678.0,132.2891,132.3373,132.0965,132.1928,6678.0
2024-04-22 10:35:00,137.24,137.65,137.23,137.65,3854.0,132.1928,132.5877,132.1832,132.5877,3854.0
2024-04-22 10:40:00,137.66,137.66,137.48,137.52,5342.0,132.5974,132.5974,132.424,132.4625,5342.0
2024-04-22 10:45:00,137.53,137.85,137.52,137.79,7749.0,132.4721,132.7804,132.4625,132.7226,7749.0
2024-04-22 10:50:00,137.75,137.75,137.56,137.56,3512.0,132.6841,132.6841,132.501,132.501,3512.0
2024-04-22 10:55:00,137.52,137.57,137.38,137.46,1925.0,132.4625,132.5107,132.3277,132.4047,1925.0
2024-04-22 11:00:00,137.4,137.42,137.21,137.25,4003.0,132.3469,132.3662,132.1639,132.2024,4003.0
2024-04-22 11:05:00,137.25,137.3,137.04,137.16,12571.0,132.2024,132.2506,132.0002,132.1158,12571.0
2024-04-22 11:10:00,137.22,137.3,137.06,137.13,4666.0,132.1735,132.2506,132.0194,132.0869,4666.0
2024-04-22 11:15:00,137.09,137.35,137.09,137.19,9663.0,132.0483,132.2988,132.0483,132.1447,9663.0
2024-04-22 11:20:00,137.19,137.22,136.91,136.96,3641.0,132.1447,132.1735,131.875,131.9231,3641.0
2024-04-22 11:25:00,136.96,137.0,136.81,136.94,9994.0,131.9231,131.9616,131.7786,131.9038,9994.0
2024-04-22 11:30:00,137.0,137.03,136.64,136.64,2268.0,131.9616,131.9905,131.6149,131.6149,2268.0
2024-04-22 11:35:00,136.59,136.64,136.37,136.4,3019.0,131.5667,131.6149,131.3548,131.3837,3019.0
2024-04-22 11:40:00,136.43,136.58,136.43,136.54,2241.0,131.4126,131.5571,131.4126,131.5186,2241.0
2024-04-22 11:45:00,136.52,136.76,136.5,136.68,7015.0,131.4993,131.7305,131.48,131.6534,7015.0
2024-04-22 11:50:00,136.68,136.91,136.63,136.66,4934.0,131.6534,131.875,131.6052,131.6341,4934.0
2024-04-22 11:55:00,136.76,136.85,136.73,136.83,2976.0,131.7305,131.8172,131.7016,131.7979,2976.0
2024-04-22 12:00:00,136.84,137.04,136.75,136.91,3950.0,131.8075,132.0002,131.7208,131.875,3950.0
2024-04-22 12:05:00,136.94,137.06,136.88,136.97,5700.0,131.9038,132.0194,131.8461,131.9327,5700.0
2024-04-22 12:10:00,136.97,137.01,136.79,136.81,9130.0,131.9327,131.9713,131.7594,131.7786,9130.0
2024-04-22 12:15:00,136.83,137.11,136.82,136.97,8090.0,131.7979,132.0676,131.7883,131.9327,8090.0
2024-04-22 12:20:00,137.0,137.09,136.77,136.77,8403.0,131.9616,132.0483,131.7401,131.7401,8403.0
2024-04-22 12:25:00,136.72,136.97,136.72,136.83,6125.0,131.6919,131.9327,131.6919,131.7979,6125.0
2024-04-22 12:30:00,136.84,136.85,136.62,136.76,5732.0,131.8075,131.8172,131.5956,131.7305,5732.0
2024-04-22 12:35:00,136.77,136.88,136.72,136.82,8846.0,131.7401,131.8461,131.6919,131.7883,8846.0
2024-04-22 12:40:00,136.78,136.86,136.7,136.81,7522.0,131.7497,131.8268,131.6727,131.7786,7522.0
2024-04-22 12:45:00,136.85,136.92,136.76,136.88,6416.0,131.8172,131.8846,131.7305,131.8461,6416.0
2024-04-22 12:50:00,136.86,136.86,136.7,136.78,2100.0,131.8268,131.8268,131.6727,131.7497,2100.0
2024-04-22 12:55:00,136.7,136.9,136.7,136.9,5929.0,131.6727,131.8653,131.6727,131.8653,5929.0
2024-04-22 13:00:00,136.91,137.0,136.84,136.92,6402.0,131.875,131.9616,131.8075,131.8846,6402.0
2024-04-22 13:05:00,136.96,137.08,136.96,137.07,7962.0,131.9231,132.0387,131.9231,132.0291,7962.0
2024-04-22 13:10:00,137.04,137.04,136.85,136.89,8687.0,132.0002,132.0002,131.8172,131.8557,8687.0
2024-04-22 13:15:00,136.92,136.92,136.79,136.84,2350.0,131.8846,131.8846,131.7594,131.8075,2350.0
2024-04-22 13:20:00,136.84,136.86,136.62,136.62,12439.0,131.8075,131.8268,131.5956,131.5956,12439.0
2024-04-22 13:25:00,136.67,136.91,136.64,136.9,11895.0,131.6438,131.875,131.6149,131.8653,11895.0
2024-04-22 13:30:00,136.88,136.99,136.82,136.93,12458.0,131.8461,131.952,131.7883,131.8942,12458.0
2024-04-22 13:35:00,136.93,137.13,136.87,137.06,6269.0,131.8942,132.0869,131.8364,132.0194,6269.0
2024-04-22 13:40:00,137.08,137.08,136.93,136.94,1134.0,132.0387,132.0387,131.8942,131.9038,1134.0
2024-04-22 13:45:00,136.94,136.98,136.89,136.98,8294.0,131.9038,131.9424,131.8557,131.9424,8294.0
2024-04-22 13:50:00,136.98,137.32,136.98,137.31,4782.0,131.9424,132.2699,131.9424,132.2602,4782.0
2024-04-22 13:55:00,137.27,137.27,136.98,136.99,2953.0,132.2217,132.2217,131.9424,131.952,2953.0
2024-04-22 14:00:00,136.95,136.96,136.76,136.87,11132.0,131.9135,131.9231,131.7305,131.8364,11132.0
2024-04-22 14:05:00,136.87,136.91,136.75,136.85,6310.0,131.8364,131.875,131.7208,131.8172,6310.0
2024-04-22 14:10:00,136.85,136.94,136.73,136.89,9267.0,131.8172,131.9038,131.7016,131.8557,9267.0
2024-04-22 14:15:00,136.87,136.97,136.86,136.97,6044.0,131.8364,131.9327,131.8268,131.9327,6044.0
2024-04-22 14:20:00,136.98,137.34,136.98,137.25,4819.0,131.9424,132.2891,131.9424,132.2024,4819.0
2024-04-22 14:25:00,137.23,137.23,137.07,137.09,7312.0,132.1832,132.1832,132.0291,132.0483,7312.0
2024-04-22 14:30:00,137.13,137.13,136.91,136.99,10728.0,132.0869,132.0869,131.875,131.952,10728.0
2024-04-22 14:35:00,136.91,136.91,136.61,136.65,3249.0,131.875,131.875,131.586,131.6245,3249.0
2024-04-22 14:40:00,136.66,136.78,136.33,136.33,10466.0,131.6341,131.7497,131.3163,131.3163,10466.0
2024-04-22 14:45:00,136.38,136.54,136.33,136.39,9610.0,131.3644,131.5186,131.3163,131.3741,9610.0
2024-04-22 14:50:00,136.39,136.47,136.31,136.47,9971.0,131.3741,131.4511,131.297,131.4511,9971.0
2024-04-22 14:55:00,136.49,136.61,136.4,136.61,9299.0,131.4704,131.586,131.3837,131.586,9299.0
2024-04-22 15:00:00,136.58,136.59,136.42,136.47,6446.0,131.5571,131.5667,131.403,131.4511,6446.0
2024-04-22 15:05:00,136.47,136.52,136.38,136.42,6119.0,131.4511,131.4993,131.3644,131.403,6119.0
2024-04-22 15:10:00,136.38,136.46,136.3,136.44,12558.0,131.3644,131.4415,131.2874,131.4222,12558.0
2024-04-22 15:15:00,136.42,136.42,136.15,136.19,10247.0,131.403,131.403,131.1429,131.1814,10247.0
2024-04-22 15:20:00,136.16,136.22,136.06,136.22,9917.0,131.1525,131.2103,131.0562,131.2103,9917.0
2024-04-22 15:25:00,136.21,136.34,136.16,136.3,11238.0,131.2007,131.3259,131.1525,131.2874,11238.0
2024-04-22 15:30:00,136.24,136.33,136.14,136.14,14935.0,131.2296,131.3163,131.1333,131.1333,14935.0
2024-04-22 15:35:00,136.14,136.36,136.03,136.34,14014.0,131.1333,131.3452,131.0273,131.3259,14014.0
2024-04-22 15:40:00,136.32,136.37,136.21,136.3,12717.0,131.3066,131.3548,131.2007,131.2874,12717.0
2024-04-22 15:45:00,136.27,136.34,136.19,136.3,13639.0,131.2585,131.3259,131.1814,131.2874,13639.0
2024-04-22 15:50:00,136.27,136.27,135.97,136.05,31137.0,131.2585,131.2585,130.9695,131.0466,31137.0
2024-04-22 15:55:00,136.07,136.15,135.74,135.86,158982.0,131.0658,131.1429,130.748,130.8636,158982.0
2024-04-23 09:30:00,136.51,136.51,136.16,136.5,19727.0,131.4897,131.4897,131.1525,131.48,19727.0
2024-04-23 09:35:00,136.5,136.51,136.06,136.06,5093.0,131.48,131.4897,131.0562,131.0562,5093.0
2024-04-23 09:40:00,136.08,136.21,135.72,135.81,7503.0,131.0755,131.2007,130.7287,130.8154,7503.0
2024-04-23 09:45:00,135.86,136.24,135.82,136.19,8023.0,130.8636,131.2296,130.825,131.1814,8023.0
2024-04-23 09:50:00,136.19,136.44,136.11,136.44,10816.0,131.1814,131.4222,131.1044,131.4222,10816.0
2024-04-23 09:55:00,136.57,136.7,136.34,136.58,5267.0,131.5475,131.6727,131.3259,131.5571,5267.0
2024-04-23 10:00:00,136.53,136.99,136.37,136.9,9700.0,131.5089,131.952,131.3548,131.8653,9700.0
2024-04-23 10:05:00,136.87,137.09,136.82,136.91,8350.0,131.8364,132.0483,131.7883,131.875,8350.0
2024-04-23 10:10:00,136.87,137.31,136.84,137.07,7630.0,131.8364,132.2602,131.8075,132.0291,7630.0
2024-04-23 10:15:00,136.98,137.25,136.91,137.19,8848.0,131.9424,132.2024,131.875,132.1447,8848.0
2024-04-23 10:20:00,137.25,137.27,136.82,136.97,7734.0,132.2024,132.2217,131.7883,131.9327,7734.0
2024-04-23 10:25:00,136.91,137.37,136.91,137.37,6697.0,131.875,132.318,131.875,132.318,6697.0
2024-04-23 10:30:00,137.38,137.52,137.36,137.52,5422.0,132.3277,132.4625,132.3084,132.4625,5422.0
2024-04-23 10:35:00,137.52,137.55,137.29,137.3,5100.0,132.4625,132.4914,132.241,132.2506,5100.0
2024-04-23 10:40:00,137.28,137.63,137.21,137.53,6997.0,132.2313,132.5685,132.1639,132.4721,6997.0
2024-04-23 10:45:00,137.5,137.64,137.3,137.59,7245.0,132.4433,132.5781,132.2506,132.5299,7245.0
2024-04-23 10:50:00,137.66,137.66,137.45,137.57,6410.0,132.5974,132.5974,132.3951,132.5107,6410.0
2024-04-23 10:55:00,137.55,138.09,137.54,138.09,5794.0,132.4914,133.0116,132.4818,133.0116,5794.0
2024-04-23 11:00:00,138.08,138.08,137.68,137.69,8675.0,133.0019,133.0019,132.6166,132.6263,8675.0
2024-04-23 11:05:00,137.64,137.67,137.5,137.55,5115.0,132.5781,132.607,132.4433,132.4914,5115.0
2024-04-23 11:10:00,137.49,137.86,137.44,137.75,9725.0,132.4336,132.79,132.3855,132.6841,9725.0
2024-04-23 11:15:00,137.79,137.88,137.61,137.67,3589.0,132.7226,132.8093,132.5492,132.607,3589.0
2024-04-23 11:20:00,137.56,137.65,137.55,137.58,7207.0,132.501,132.5877,132.4914,132.5203,7207.0
2024-04-23 11:25:00,137.64,137.79,137.59,137.59,7369.0,132.5781,132.7226,132.5299,132.5299,7369.0
2024-04-23 11:30:00,137.52,137.58,137.32,137.42,4126.0,132.4625,132.5203,132.2699,132.3662,4126.0
2024-04-23 11:35:00,137.43,137.44,137.2,137.26,3330.0,132.3758,132.3855,132.1543,132.2121,3330.0
2024-04-23 11:40:00,137.2,137.31,137.12,137.29,10443.0,132.1543,132.2602,132.0772,132.241,10443.0
2024-04-23 11:45:00,137.31,137.53,137.23,137.53,21697.0,132.2602,132.4721,132.1832,132.4721,21697.0
2024-04-23 11:50:00,137.58,137.67,137.36,137.5,6573.0,132.5203,132.607,132.3084,132.4433,6573.0
2024-04-23 11:55:00,137.44,137.46,137.4,137.41,1088.0,132.3855,132.4047,132.3469,132.3566,1088.0
2024-04-23 12:00:00,137.37,137.37,137.18,137.28,6108.0,132.318,132.318,132.135,132.2313,6108.0
2024-04-23 12:05:00,137.26,137.35,137.25,137.27,4117.0,132.2121,132.2988,132.2024,132.2217,4117.0
2024-04-23 12:10:00,137.27,137.27,137.14,137.2,2789.0,132.2217,132.2217,132.0965,132.1543,2789.0
2024-04-23 12:15:00,137.22,137.3,137.13,137.16,6775.0,132.1735,132.2506,132.0869,132.1158,6775.0
2024-04-23 12:20:00,137.13,137.32,137.09,137.32,6522.0,132.0869,132.2699,132.0483,132.2699,6522.0
2024-04-23 12:25:00,137.32,137.35,137.18,137.28,5500.0,132.2699,132.2988,132.135,132.2313,5500.0
2024-04-23 12:30:00,137.36,137.77,137.36,137.77,24766.0,132.3084,132.7033,132.3084,132.7033,24766.0
2024-04-23 12:35:00,137.84,137.96,137.62,137.96,16066.0,132.7707,132.8863,132.5588,132.8863,16066.0
2024-04-23 12:40:00,137.91,138.04,137.88,138.0,2967.0,132.8382,132.9634,132.8093,132.9249,2967.0
2024-04-23 12:45:00,138.03,138.11,137.93,138.11,5860.0,132.9538,133.0308,132.8574,133.0308,5860.0
2024-04-23 12:50:00,138.1,138.24,138.06,138.12,5875.0,133.0212,133.156,132.9827,133.0405,5875.0
2024-04-23 12:55:00,138.08,138.13,137.93,137.95,8155.0,133.0019,133.0501,132.8574,132.8767,8155.0
2024-04-23 13:00:00,137.99,138.08,137.94,138.08,5734.0,132.9152,133.0019,132.8671,133.0019,5734.0
2024-04-23 13:05:00,138.08,138.29,138.08,138.14,4158.0,133.0019,133.2042,133.0019,133.0597,4158.0
2024-04-23 13:10:00,138.2,138.2,138.0,138.02,5944.0,133.1175,133.1175,132.9249,132.9441,5944.0
2024-04-23 13:15:00,138.04,138.1,137.95,138.01,4209.0,132.9634,133.0212,132.8767,132.9345,4209.0
2024-04-23 13:20:00,138.01,138.11,138.01,138.08,5018.0,132.9345,133.0308,132.9345,133.0019,5018.0
2024-04-23 13:25:00,138.05,138.27,138.0,138.27,6113.0,132.973,133.1849,132.9249,133.1849,6113.0
2024-04-23 13:30:00,138.27,138.33,138.09,138.24,11202.0,133.1849,133.2427,133.0116,133.156,11202.0
2024-04-23 13:35:00,138.19,138.49,138.15,138.43,13149.0,133.1079,133.3968,133.0693,133.3391,13149.0
2024-04-23 13:40:00,138.44,138.49,138.32,138.34,5151.0,133.3487,133.3968,133.2331,133.2524,5151.0
2024-04-23 13:45:00,138.38,138.38,138.2,138.2,5727.0,133.2909,133.2909,133.1175,133.1175,5727.0
2024-04-23 13:50:00,138.16,138.41,138.13,138.4,11558.0,133.079,133.3198,133.0501,133.3102,11558.0
2024-04-23 13:55:00,138.46,138.56,138.46,138.51,4953.0,133.3679,133.4643,133.3679,133.4161,4953.0
2024-04-23 14:00:00,138.53,138.6,138.46,138.55,11688.0,133.4354,133.5028,133.3679,133.4546,11688.0
2024-04-23 14:05:00,138.54,138.65,138.54,138.65,5336.0,133.445,133.551,133.445,133.551,5336.0
2024-04-23 14:10:00,138.65,138.66,138.52,138.59,6204.0,133.551,133.5606,133.4257,133.4932,6204.0
2024-04-23 14:15:00,138.62,138.66,138.57,138.65,7344.0,133.5221,133.5606,133.4739,133.551,7344.0
2024-04-23 14:20:00,138.65,138.73,138.59,138.59,6382.0,133.551,133.628,133.4932,133.4932,6382.0
2024-04-23 14:25:00,138.63,138.7,138.58,138.58,4662.0,133.5317,133.5991,133.4835,133.4835,4662.0
2024-04-23 14:30:00,138.55,138.55,138.44,138.46,5047.0,133.4546,133.4546,133.3487,133.3679,5047.0
2024-04-23 14:35:00,138.46,138.5,138.36,138.41,6927.0,133.3679,133.4065,133.2716,133.3198,6927.0
2024-04-23 14:40:00,138.43,138.44,138.33,138.34,8436.0,133.3391,133.3487,133.2427,133.2524,8436.0
2024-04-23 14:45:00,138.32,138.33,138.21,138.21,3800.0,133.2331,133.2427,133.1271,133.1271,3800.0
2024-04-23 14:50:00,138.25,138.29,138.09,138.16,10941.0,133.1657,133.2042,133.0116,133.079,10941.0
2024-04-23 14:55:00,138.15,138.35,138.1,138.35,8055.0,133.0693,133.262,133.0212,133.262,8055.0
2024-04-23 15:00:00,138.34,138.35,138.19,138.21,8980.0,133.2524,133.262,133.1079,133.1271,8980.0
2024-04-23 15:05:00,138.21,138.35,138.07,138.34,27722.0,133.1271,133.262,132.9923,133.2524,27722.0
2024-04-23 15:10:00,138.36,138.62,138.28,138.5,11419.0,133.2716,133.5221,133.1946,133.4065,11419.0
2024-04-23 15:15:00,138.5,138.54,138.43,138.52,9086.0,133.4065,133.445,133.3391,133.4257,9086.0
2024-04-23 15:20:00,138.5,138.69,138.49,138.6,11614.0,133.4065,133.5895,133.3968,133.5028,11614.0
2024-04-23 15:25:00,138.61,138.67,138.55,138.57,7039.0,133.5124,133.5702,133.4546,133.4739,7039.0
2024-04-23 15:30:00,138.54,138.65,138.49,138.59,10153.0,133.445,133.551,133.3968,133.4932,10153.0
2024-04-23 15:35:00,138.59,138.84,138.58,138.84,13858.0,133.4932,133.734,133.4835,133.734,13858.0
2024-04-23 15:40:00,138.87,138.89,138.67,138.76,17585.0,133.7629,133.7821,133.5702,133.6569,17585.0
2024-04-23 15:45:00,138.76,138.76,138.25,138.55,30186.0,133.6569,133.6569,133.1657,133.4546,30186.0
2024-04-23 15:50:00,138.51,138.77,138.43,138.7,16796.0,133.4161,133.6665,133.3391,133.5991,16796.0
2024-04-23 15:55:00,138.68,138.68,138.26,138.59,55641.0,133.5799,133.5799,133.1753,133.4932,55641.0
2024-04-24 09:30:00,137.77,138.41,137.64,138.41,27758.0,132.7033,133.3198,132.5781,133.3198,27758.0
2024-04-24 09:35:00,138.27,138.81,138.08,138.81,13693.0,133.1849,133.7051,133.0019,133.7051,13693.0
2024-04-24 09:40:00,138.81,139.0,138.78,138.97,8097.0,133.7051,133.8881,133.6762,133.8592,8097.0
2024-04-24 09:45:00,138.86,139.5,138.84,139.5,25509.0,133.7532,134.3697,133.734,134.3697,25509.0
2024-04-24 09:50:00,139.44,139.66,139.3,139.6,11245.0,134.3119,134.5238,134.1771,134.466,11245.0
2024-04-24 09:55:00,139.59,139.62,138.95,139.02,17432.0,134.4564,134.4853,133.8399,133.9074,17432.0
2024-04-24 10:00:00,139.06,139.59,139.05,139.52,12637.0,133.9459,134.4564,133.9362,134.389,12637.0
2024-04-24 10:05:00,139.58,140.3,139.55,140.05,29463.0,134.4468,135.1403,134.4179,134.8995,29463.0
2024-04-24 10:10:00,140.06,140.28,140.03,140.25,9575.0,134.9091,135.121,134.8802,135.0921,9575.0
2024-04-24 10:15:00,140.15,140.5,140.01,140.42,16295.0,134.9958,135.3329,134.8609,135.2559,16295.0
2024-04-24 10:20:00,140.48,140.6,140.35,140.43,6597.0,135.3137,135.4292,135.1884,135.2655,6597.0
2024-04-24 10:25:00,140.5,140.69,140.24,140.44,16722.0,135.3329,135.5159,135.0825,135.2751,16722.0
2024-04-24 10:30:00,140.41,140.53,140.34,140.53,16656.0,135.2462,135.3618,135.1788,135.3618,16656.0
2024-04-24 10:35:00,140.51,140.53,139.92,139.97,16155.0,135.3426,135.3618,134.7743,134.8224,16155.0
2024-04-24 10:40:00,139.88,139.96,139.54,139.66,4257.0,134.7357,134.8128,134.4082,134.5238,4257.0
2024-04-24 10:45:00,139.5,139.66,139.35,139.56,4646.0,134.3697,134.5238,134.2252,134.4275,4646.0
2024-04-24 10:50:00,139.59,139.79,139.42,139.79,9021.0,134.4564,134.649,134.2926,134.649,9021.0
2024-04-24 10:55:00,139.84,139.94,139.8,139.87,1220.0,134.6972,134.7935,134.6587,134.7261,1220.0
2024-04-24 11:00:00,139.93,139.93,139.59,139.72,4338.0,134.7839,134.7839,134.4564,134.5816,4338.0
2024-04-24 11:05:00,139.68,139.75,139.6,139.75,3891.0,134.5431,134.6105,134.466,134.6105,3891.0
2024-04-24 11:10:00,139.75,139.77,139.66,139.67,8018.0,134.6105,134.6298,134.5238,134.5334,8018.0
2024-04-24 11:15:00,139.67,140.12,139.65,139.99,11029.0,134.5334,134.9669,134.5142,134.8417,11029.0
2024-04-24 11:20:00,140.0,140.0,139.81,139.95,7981.0,134.8513,134.8513,134.6683,134.8032,7981.0
2024-04-24 11:25:00,139.98,140.07,139.94,140.0,7174.0,134.832,134.9187,134.7935,134.8513,7174.0
2024-04-24 11:30:00,140.0,140.41,140.0,140.34,9609.0,134.8513,135.2462,134.8513,135.1788,9609.0
2024-04-24 11:35:00,140.36,140.5,140.34,140.5,4679.0,135.1981,135.3329,135.1788,135.3329,4679.0
2024-04-24 11:40:00,140.5,140.68,140.23,140.23,10145.0,135.3329,135.5063,135.0729,135.0729,10145.0
2024-04-24 11:45:00,140.19,140.61,140.18,140.44,6443.0,135.0343,135.4389,135.0247,135.2751,6443.0
2024-04-24 11:50:00,140.44,140.67,140.44,140.67,10456.0,135.2751,135.4967,135.2751,135.4967,10456.0
2024-04-24 11:55:00,140.67,140.75,140.6,140.61,8440.0,135.4967,135.5737,135.4292,135.4389,8440.0
2024-04-24 12:00:00,140.61,140.87,140.56,140.78,9731.0,135.4389,135.6893,135.3907,135.6026,9731.0
2024-04-24 12:05:00,140.78,140.78,140.49,140.55,6956.0,135.6026,135.6026,135.3233,135.3811,6956.0
2024-04-24 12:10:00,140.57,140.7,140.54,140.62,4179.0,135.4003,135.5256,135.3715,135.4485,4179.0
2024-04-24 12:15:00,140.66,140.66,140.07,140.07,7986.0,135.487,135.487,134.9187,134.9187,7986.0
2024-04-24 12:20:00,140.09,140.2,139.83,139.87,3802.0,134.938,135.044,134.6876,134.7261,3802.0
2024-04-24 12:25:00,139.77,140.08,139.76,140.04,6657.0,134.6298,134.9284,134.6201,134.8898,6657.0
2024-04-24 12:30:00,140.0,140.01,139.67,139.67,3301.0,134.8513,134.8609,134.5334,134.5334,3301.0
2024-04-24 12:35:00,139.69,139.7,139.39,139.57,5689.0,134.5527,134.5623,134.2637,134.4371,5689.0
2024-04-24 12:40:00,139.65,139.65,139.4,139.45,2215.0,134.5142,134.5142,134.2734,134.3215,2215.0
2024-04-24 12:45:00,139.44,139.44,139.23,139.32,4716.0,134.3119,134.3119,134.1096,134.1963,4716.0
2024-04-24 12:50:00,139.37,139.46,139.3,139.46,2135.0,134.2445,134.3312,134.1771,134.3312,2135.0
2024-04-24 12:55:00,139.46,139.49,139.42,139.48,2403.0,134.3312,134.3601,134.2926,134.3504,2403.0
2024-04-24 13:00:00,139.39,139.41,139.3,139.33,2341.0,134.2637,134.283,134.1771,134.206,2341.0
2024-04-24 13:05:00,139.3,139.4,139.28,139.32,2798.0,134.1771,134.2734,134.1578,134.1963,2798.0
2024-04-24 13:10:00,139.34,139.65,139.33,139.57,4063.0,134.2156,134.5142,134.206,134.4371,4063.0
2024-04-24 13:15:00,139.55,139.77,139.5,139.68,2640.0,134.4179,134.6298,134.3697,134.5431,2640.0
2024-04-24 13:20:00,139.65,139.65,139.51,139.56,2386.0,134.5142,134.5142,134.3793,134.4275,2386.0
2024-04-24 13:25:00,139.61,139.61,139.51,139.53,1875.0,134.4757,134.4757,134.3793,134.3986,1875.0
2024-04-24 13:30:00,139.57,139.64,139.39,139.4,5688.0,134.4371,134.5046,134.2637,134.2734,5688.0
2024-04-24 13:35:00,139.39,139.62,139.37,139.51,3719.0,134.2637,134.4853,134.2445,134.3793,3719.0
2024-04-24 13:40:00,139.55,139.8,139.55,139.75,6378.0,134.4179,134.6587,134.4179,134.6105,6378.0
2024-04-24 13:45:00,139.76,139.83,139.62,139.62,4397.0,134.6201,134.6876,134.4853,134.4853,4397.0
2024-04-24 13:50:00,139.59,139.68,139.55,139.64,2993.0,134.4564,134.5431,134.4179,134.5046,2993.0
2024-04-24 13:55:00,139.67,139.9,139.63,139.9,4793.0,134.5334,134.755,134.4949,134.755,4793.0
2024-04-24 14:00:00,139.82,139.86,139.74,139.78,3461.0,134.6779,134.7165,134.6009,134.6394,3461.0
2024-04-24 14:05:00,139.69,139.85,139.53,139.79,10491.0,134.5527,134.7068,134.3986,134.649,10491.0
2024-04-24 14:10:00,139.85,139.99,139.76,139.84,10665.0,134.7068,134.8417,134.6201,134.6972,10665.0
2024-04-24 14:15:00,139.73,139.87,139.64,139.85,2951.0,134.5912,134.7261,134.5046,134.7068,2951.0
2024-04-24 14:20:00,139.84,140.08,139.8,140.08,4641.0,134.6972,134.9284,134.6587,134.9284,4641.0
2024-04-24 14:25:00,140.06,140.23,140.01,140.06,3001.0,134.9091,135.0729,134.8609,134.9091,3001.0
2024-04-24 14:30:00,140.11,140.2,139.94,140.07,4241.0,134.9573,135.044,134.7935,134.9187,4241.0
2024-04-24 14:35:00,140.08,140.25,139.98,140.21,5914.0,134.9284,135.0921,134.832,135.0536,5914.0
2024-04-24 14:40:00,140.16,140.32,140.15,140.29,2611.0,135.0054,135.1595,134.9958,135.1306,2611.0
2024-04-24 14:45:00,140.31,140.31,140.05,140.15,6745.0,135.1499,135.1499,134.8995,134.9958,6745.0
2024-04-24 14:50:00,140.19,140.38,140.07,140.34,7163.0,135.0343,135.2173,134.9187,135.1788,7163.0
2024-04-24 14:55:00,140.38,140.38,140.2,140.21,5380.0,135.2173,135.2173,135.044,135.0536,5380.0
2024-04-24 15:00:00,140.22,140.25,140.1,140.16,6275.0,135.0632,135.0921,134.9476,135.0054,6275.0
2024-04-24 15:05:00,140.12,140.21,140.09,140.21,4962.0,134.9669,135.0536,134.938,135.0536,4962.0
2024-04-24 15:10:00,140.21,140.39,140.19,140.37,5999.0,135.0536,135.227,135.0343,135.2077,5999.0
2024-04-24 15:15:00,140.35,140.39,140.14,140.2,5234.0,135.1884,135.227,134.9862,135.044,5234.0
2024-04-24 15:20:00,140.2,140.29,140.1,140.19,9888.0,135.044,135.1306,134.9476,135.0343,9888.0
2024-04-24 15:25:00,140.19,140.56,140.15,140.37,5836.0,135.0343,135.3907,134.9958,135.2077,5836.0
2024-04-24 15:30:00,140.33,140.55,140.27,140.55,14341.0,135.1692,135.3811,135.1114,135.3811,14341.0
2024-04-24 15:35:00,140.55,140.57,140.2,140.25,11811.0,135.3811,135.4003,135.044,135.0921,11811.0
2024-04-24 15:40:00,140.28,140.35,140.2,140.26,15435.0,135.121,135.1884,135.044,135.1017,15435.0
2024-04-24 15:45:00,140.23,140.79,140.21,140.63,28663.0,135.0729,135.6123,135.0536,135.4581,28663.0
2024-04-24 15:50:00,140.59,140.86,140.5,140.71,29816.0,135.4196,135.6797,135.3329,135.5352,29816.0
2024-04-24 15:55:00,140.75,140.82,140.54,140.61,86769.0,135.5737,135.6412,135.3715,135.4389,86769.0
2024-04-25 09:30:00,138.53,138.97,137.8,137.8,23144.0,133.4354,133.8592,132.7322,132.7322,23144.0
2024-04-25 09:35:00,137.79,138.25,137.61,138.02,1700.0,132.7226,133.1657,132.5492,132.9441,1700.0
2024-04-25 09:40:00,137.94,138.11,137.7,138.03,9892.0,132.8671,133.0308,132.6359,132.9538,9892.0
2024-04-25 09:45:00,138.03,138.44,137.77,138.03,15117.0,132.9538,133.3487,132.7033,132.9538,15117.0
2024-04-25 09:50:00,138.08,138.33,137.71,137.87,9231.0,133.0019,133.2427,132.6455,132.7996,9231.0
2024-04-25 09:55:00,137.9,138.17,137.84,137.84,2710.0,132.8285,133.0886,132.7707,132.7707,2710.0
2024-04-25 10:00:00,137.86,137.86,137.17,137.39,7877.0,132.79,132.79,132.1254,132.3373,7877.0
2024-04-25 10:05:00,137.34,137.65,137.25,137.61,3025.0,132.2891,132.5877,132.2024,132.5492,3025.0
2024-04-25 10:10:00,137.82,138.26,137.82,138.26,4990.0,132.7515,133.1753,132.7515,133.1753,4990.0
2024-04-25 10:15:00,138.24,138.91,138.2,138.78,3082.0,133.156,133.8014,133.1175,133.6762,3082.0
2024-04-25 10:20:00,138.8,139.42,138.79,139.42,4110.0,133.6954,134.2926,133.6858,134.2926,4110.0
2024-04-25 10:25:00,139.34,139.58,139.16,139.31,10170.0,134.2156,134.4468,134.0422,134.1867,10170.0
2024-04-25 10:30:00,139.31,139.51,139.2,139.21,11283.0,134.1867,134.3793,134.0807,134.0904,11283.0
2024-04-25 10:35:00,139.26,139.51,139.18,139.35,22384.0,134.1385,134.3793,134.0615,134.2252,22384.0
2024-04-25 10:40:00,139.41,139.41,139.04,139.37,7651.0,134.283,134.283,133.9266,134.2445,7651.0
2024-04-25 10:45:00,139.44,139.51,139.3,139.46,4935.0,134.3119,134.3793,134.1771,134.3312,4935.0
2024-04-25 10:50:00,139.53,139.73,139.49,139.69,7244.0,134.3986,134.5912,134.3601,134.5527,7244.0
2024-04-25 10:55:00,139.73,139.89,139.71,139.85,5301.0,134.5912,134.7454,134.572,134.7068,5301.0
2024-04-25 11:00:00,139.8,139.88,139.62,139.8,6184.0,134.6587,134.7357,134.4853,134.6587,6184.0
2024-04-25 11:05:00,139.8,139.93,139.75,139.85,4231.0,134.6587,134.7839,134.6105,134.7068,4231.0
2024-04-25 11:10:00,139.94,139.94,139.77,139.92,3750.0,134.7935,134.7935,134.6298,134.7743,3750.0
2024-04-25 11:15:00,139.93,139.97,139.77,139.97,3293.0,134.7839,134.8224,134.6298,134.8224,3293.0
2024-04-25 11:20:00,139.94,140.05,139.8,140.05,5928.0,134.7935,134.8995,134.6587,134.8995,5928.0
2024-04-25 11:25:00,140.02,140.05,139.9,139.9,4953.0,134.8706,134.8995,134.755,134.755,4953.0
2024-04-25 11:30:00,139.85,139.91,139.58,139.58,3897.0,134.7068,134.7646,134.4468,134.4468,3897.0
2024-04-25 11:35:00,139.61,139.76,139.56,139.73,4025.0,134.4757,134.6201,134.4275,134.5912,4025.0
2024-04-25 11:40:00,139.67,139.75,139.62,139.68,11010.0,134.5334,134.6105,134.4853,134.5431,11010.0
2024-04-25 11:45:00,139.67,139.67,139.42,139.56,5051.0,134.5334,134.5334,134.2926,134.4275,5051.0
2024-04-25 11:50:00,139.52,139.66,139.48,139.65,3114.0,134.389,134.5238,134.3504,134.5142,3114.0
2024-04-25 11:55:00,139.66,139.94,139.65,139.88,16371.0,134.5238,134.7935,134.5142,134.7357,16371.0
2024-04-25 12:00:00,139.89,139.9,139.71,139.86,10548.0,134.7454,134.755,134.572,134.7165,10548.0
2024-04-25 12:05:00,139.92,139.99,139.74,139.94,8401.0,134.7743,134.8417,134.6009,134.7935,8401.0
2024-04-25 12:10:00,139.92,140.08,139.92,140.01,2716.0,134.7743,134.9284,134.7743,134.8609,2716.0
2024-04-25 12:15:00,140.06,140.27,140.05,140.15,4868.0,134.9091,135.1114,134.8995,134.9958,4868.0
2024-04-25 12:20:00,140.13,140.6,140.11,140.55,6657.0,134.9765,135.4292,134.9573,135.3811,6657.0
2024-04-25 12:25:00,140.6,140.86,140.33,140.86,20026.0,135.4292,135.6797,135.1692,135.6797,20026.0
2024-04-25 12:30:00,140.78,141.05,140.73,140.97,13973.0,135.6026,135.8627,135.5545,135.7856,13973.0
2024-04-25 12:35:00,141.02,141.17,141.01,141.13,2721.0,135.8338,135.9783,135.8242,135.9398,2721.0
2024-04-25 12:40:00,141.11,141.22,141.01,141.11,4917.0,135.9205,136.0264,135.8242,135.9205,4917.0
2024-04-25 12:45:00,141.03,141.06,140.95,141.06,8260.0,135.8434,135.8723,135.7664,135.8723,8260.0
2024-04-25 12:50:00,141.06,141.16,140.98,141.14,6622.0,135.8723,135.9687,135.7953,135.9494,6622.0
2024-04-25 12:55:00,141.09,141.21,140.98,141.0,3596.0,135.9012,136.0168,135.7953,135.8145,3596.0
2024-04-25 13:00:00,141.02,141.19,140.94,141.15,5016.0,135.8338,135.9975,135.7567,135.959,5016.0
2024-04-25 13:05:00,141.17,141.23,140.91,141.2,3831.0,135.9783,136.0361,135.7278,136.0072,3831.0
2024-04-25 13:10:00,141.13,141.3,141.07,141.15,2482.0,135.9398,136.1035,135.882,135.959,2482.0
2024-04-25 13:15:00,141.02,141.12,140.95,141.0,2034.0,135.8338,135.9301,135.7664,135.8145,2034.0
2024-04-25 13:20:00,141.0,141.0,140.73,140.74,2311.0,135.8145,135.8145,135.5545,135.5641,2311.0
2024-04-25 13:25:00,140.79,140.94,140.79,140.9,1581.0,135.6123,135.7567,135.6123,135.7182,1581.0
2024-04-25 13:30:00,140.89,141.09,140.86,141.08,7480.0,135.7086,135.9012,135.6797,135.8916,7480.0
2024-04-25 13:35:00,141.09,141.33,140.94,141.29,5160.0,135.9012,136.1324,135.7567,136.0939,5160.0
2024-04-25 13:40:00,141.28,141.29,140.93,141.18,6535.0,136.0842,136.0939,135.7471,135.9879,6535.0
2024-04-25 13:45:00,141.28,141.55,141.28,141.47,6702.0,136.0842,136.3443,136.0842,136.2673,6702.0
2024-04-25 13:50:00,141.44,141.6,141.34,141.55,6408.0,136.2384,136.3925,136.142,136.3443,6408.0
2024-04-25 13:55:00,141.64,141.64,141.38,141.44,17204.0,136.431,136.431,136.1806,136.2384,17204.0
2024-04-25 14:00:00,141.47,141.57,141.01,141.09,17528.0,136.2673,136.3636,135.8242,135.9012,17528.0
2024-04-25 14:05:00,141.09,141.29,141.02,141.25,6459.0,135.9012,136.0939,135.8338,136.0553,6459.0
2024-04-25 14:10:00,141.26,141.32,140.89,140.98,5025.0,136.065,136.1228,135.7086,135.7953,5025.0
2024-04-25 14:15:00,141.02,141.42,140.99,141.42,3955.0,135.8338,136.2191,135.8049,136.2191,3955.0
2024-04-25 14:20:00,141.3,141.41,141.23,141.24,2558.0,136.1035,136.2095,136.0361,136.0457,2558.0
2024-04-25 14:25:00,141.2,141.23,140.87,140.87,4597.0,136.0072,136.0361,135.6893,135.6893,4597.0
2024-04-25 14:30:00,140.91,141.15,140.9,140.99,3623.0,135.7278,135.959,135.7182,135.8049,3623.0
2024-04-25 14:35:00,141.03,141.21,140.92,141.16,7845.0,135.8434,136.0168,135.7375,135.9687,7845.0
2024-04-25 14:40:00,141.09,141.26,140.9,141.16,5861.0,135.9012,136.065,135.7182,135.9687,5861.0
2024-04-25 14:45:00,141.09,141.09,140.8,140.87,7789.0,135.9012,135.9012,135.6219,135.6893,7789.0
2024-04-25 14:50:00,140.81,141.21,140.77,141.19,15211.0,135.6315,136.0168,135.593,135.9975,15211.0
2024-04-25 14:55:00,141.16,141.3,140.98,141.19,8311.0,135.9687,136.1035,135.7953,135.9975,8311.0
2024-04-25 15:00:00,141.18,141.56,141.13,141.53,7730.0,135.9879,136.3539,135.9398,136.325,7730.0
2024-04-25 15:05:00,141.57,141.6,141.29,141.53,18653.0,136.3636,136.3925,136.0939,136.325,18653.0
2024-04-25 15:10:00,141.53,141.82,141.42,141.7,19877.0,136.325,136.6044,136.2191,136.4888,19877.0
2024-04-25 15:15:00,141.77,141.8,141.61,141.8,8941.0,136.5562,136.5851,136.4021,136.5851,8941.0
2024-04-25 15:20:00,141.76,141.85,141.67,141.75,11047.0,136.5466,136.6333,136.4599,136.537,11047.0
2024-04-25 15:25:00,141.75,141.95,141.7,141.94,7766.0,136.537,136.7296,136.4888,136.72,7766.0
2024-04-25 15:30:00,141.91,141.91,141.66,141.68,20102.0,136.6911,136.6911,136.4503,136.4695,20102.0
2024-04-25 15:35:00,141.66,141.78,141.56,141.7,15352.0,136.4503,136.5658,136.3539,136.4888,15352.0
2024-04-25 15:40:00,141.73,141.78,141.44,141.66,17912.0,136.5177,136.5658,136.2384,136.4503,17912.0
2024-04-25 15:45:00,141.56,141.73,141.5,141.52,18250.0,136.3539,136.5177,136.2961,136.3154,18250.0
2024-04-25 15:50:00,141.49,141.65,141.42,141.51,30499.0,136.2865,136.4406,136.2191,136.3058,30499.0
2024-04-25 15:55:00,141.5,141.6,141.31,141.49,126845.0,136.2961,136.3925,136.1131,136.2865,126845.0
2024-04-26 09:30:00,142.33,142.39,141.43,142.21,14420.0,137.0956,137.1534,136.2287,136.98,14420.0
2024-04-26 09:35:00,142.26,142.96,142.13,142.96,5508.0,137.0282,137.7025,136.903,137.7025,5508.0
2024-04-26 09:40:00,142.93,143.23,142.77,143.03,12217.0,137.6736,137.9625,137.5194,137.7699,12217.0
2024-04-26 09:45:00,143.23,143.28,142.77,143.09,20099.0,137.9625,138.0107,137.5194,137.8277,20099.0
2024-04-26 09:50:00,143.09,143.54,143.05,143.54,6511.0,137.8277,138.2611,137.7891,138.2611,6511.0
2024-04-26 09:55:00,143.6,143.76,143.28,143.28,17229.0,138.3189,138.473,138.0107,138.0107,17229.0
2024-04-26 10:00:00,143.24,143.26,142.89,143.21,32766.0,137.9722,137.9914,137.635,137.9433,32766.0
2024-04-26 10:05:00,143.21,143.37,143.01,143.1,14489.0,137.9433,138.0974,137.7506,137.8373,14489.0
2024-04-26 10:10:00,143.14,143.31,143.02,143.09,6404.0,137.8758,138.0396,137.7602,137.8277,6404.0
2024-04-26 10:15:00,143.12,143.76,143.07,143.75,9642.0,137.8566,138.473,137.8084,138.4634,9642.0
2024-04-26 10:20:00,143.77,143.83,143.55,143.61,22870.0,138.4827,138.5405,138.2708,138.3285,22870.0
2024-04-26 10:25:00,143.68,143.68,143.05,143.05,16136.0,138.396,138.396,137.7891,137.7891,16136.0
2024-04-26 10:30:00,142.92,143.38,142.92,143.38,3918.0,137.6639,138.107,137.6639,138.107,3918.0
2024-04-26 10:35:00,143.37,143.43,142.99,143.25,6117.0,138.0974,138.1552,137.7313,137.9818,6117.0
2024-04-26 10:40:00,143.34,143.35,142.92,142.93,12236.0,138.0685,138.0781,137.6639,137.6736,12236.0
2024-04-26 10:45:00,142.94,143.12,142.93,143.08,6361.0,137.6832,137.8566,137.6736,137.818,6361.0
2024-04-26 10:50:00,143.08,143.08,142.92,142.99,9794.0,137.818,137.818,137.6639,137.7313,9794.0
2024-04-26 10:55:00,142.98,143.0,142.58,142.65,11428.0,137.7217,137.741,137.3364,137.4039,11428.0
2024-04-26 11:00:00,142.66,143.06,142.63,143.03,4924.0,137.4135,137.7988,137.3846,137.7699,4924.0
2024-04-26 11:05:00,142.99,143.12,142.82,142.83,8822.0,137.7313,137.8566,137.5676,137.5772,8822.0
2024-04-26 11:10:00,142.85,142.85,142.41,142.43,9008.0,137.5965,137.5965,137.1727,137.1919,9008.0
2024-04-26 11:15:00,142.48,142.76,142.29,142.62,11365.0,137.2401,137.5098,137.0571,137.375,11365.0
2024-04-26 11:20:00,142.6,142.6,142.23,142.25,5521.0,137.3557,137.3557,136.9993,137.0186,5521.0
2024-04-26 11:25:00,142.28,142.36,142.27,142.28,4258.0,137.0475,137.1245,137.0378,137.0475,4258.0
2024-04-26 11:30:00,142.27,142.61,142.02,142.57,8154.0,137.0378,137.3653,136.797,137.3268,8154.0
2024-04-26 11:35:00,142.53,142.62,142.28,142.33,11699.0,137.2883,137.375,137.0475,137.0956,11699.0
2024-04-26 11:40:00,142.37,142.55,142.33,142.5,5859.0,137.1342,137.3075,137.0956,137.2594,5859.0
2024-04-26 11:45:00,142.55,142.69,142.52,142.56,5884.0,137.3075,137.4424,137.2786,137.3172,5884.0
2024-04-26 11:50:00,142.61,142.7,142.36,142.68,18574.0,137.3653,137.452,137.1245,137.4328,18574.0
2024-04-26 11:55:00,142.67,143.17,142.67,142.97,35131.0,137.4231,137.9047,137.4231,137.7121,35131.0
2024-04-26 12:00:00,142.99,143.09,142.62,142.73,22677.0,137.7313,137.8277,137.375,137.4809,22677.0
2024-04-26 12:05:00,142.85,142.86,142.52,142.76,16158.0,137.5965,137.6061,137.2786,137.5098,16158.0
2024-04-26 12:10:00,142.75,142.86,142.65,142.78,2916.0,137.5002,137.6061,137.4039,137.5291,2916.0
2024-04-26 12:15:00,142.88,142.93,142.6,142.83,10173.0,137.6254,137.6736,137.3557,137.5772,10173.0
2024-04-26 12:20:00,142.84,142.95,142.81,142.94,6037.0,137.5869,137.6928,137.558,137.6832,6037.0
2024-04-26 12:25:00,143.03,143.03,142.82,142.91,3018.0,137.7699,137.7699,137.5676,137.6543,3018.0
2024-04-26 12:30:00,142.87,142.88,142.74,142.88,2140.0,137.6158,137.6254,137.4905,137.6254,2140.0
2024-04-26 12:35:00,142.88,143.11,142.84,143.11,7064.0,137.6254,137.8469,137.5869,137.8469,7064.0
2024-04-26 12:40:00,143.13,143.21,143.07,143.13,5214.0,137.8662,137.9433,137.8084,137.8662,5214.0
2024-04-26 12:45:00,143.11,143.11,142.92,142.95,4371.0,137.8469,137.8469,137.6639,137.6928,4371.0
2024-04-26 12:50:00,142.96,142.97,142.88,142.93,2966.0,137.7025,137.7121,137.6254,137.6736,2966.0
2024-04-26 12:55:00,142.96,143.07,142.93,143.03,4635.0,137.7025,137.8084,137.6736,137.7699,4635.0
2024-04-26 13:00:00,143.08,143.14,142.96,143.07,4322.0,137.818,137.8758,137.7025,137.8084,4322.0
2024-04-26 13:05:00,143.13,143.25,142.98,143.04,6796.0,137.8662,137.9818,137.7217,137.7795,6796.0
2024-04-26 13:10:00,143.02,143.07,142.96,143.01,3553.0,137.7602,137.8084,137.7025,137.7506,3553.0
2024-04-26 13:15:00,143.03,143.28,142.94,143.28,13876.0,137.7699,138.0107,137.6832,138.0107,13876.0
2024-04-26 13:20:00,143.25,143.57,143.24,143.27,39832.0,137.9818,138.29,137.9722,138.0011,39832.0
2024-04-26 13:25:00,143.27,143.34,143.01,143.11,26378.0,138.0011,138.0685,137.7506,137.8469,26378.0
2024-04-26 13:30:00,143.11,143.24,143.08,143.11,8118.0,137.8469,137.9722,137.818,137.8469,8118.0
2024-04-26 13:35:00,143.07,143.07,142.83,142.83,5806.0,137.8084,137.8084,137.5772,137.5772,5806.0
2024-04-26 13:40:00,142.78,142.81,142.52,142.52,4881.0,137.5291,137.558,137.2786,137.2786,4881.0
2024-04-26 13:45:00,142.58,142.73,142.55,142.64,5502.0,137.3364,137.4809,137.3075,137.3942,5502.0
2024-04-26 13:50:00,142.71,142.94,142.67,142.84,7982.0,137.4616,137.6832,137.4231,137.5869,7982.0
2024-04-26 13:55:00,142.84,142.92,142.79,142.79,5975.0,137.5869,137.6639,137.5387,137.5387,5975.0
2024-04-26 14:00:00,142.77,142.83,142.7,142.8,7257.0,137.5194,137.5772,137.452,137.5483,7257.0
2024-04-26 14:05:00,142.84,143.17,142.81,143.09,29365.0,137.5869,137.9047,137.558,137.8277,29365.0
2024-04-26 14:10:00,143.05,143.19,142.98,143.09,20964.0,137.7891,137.924,137.7217,137.8277,20964.0
2024-04-26 14:15:00,143.09,143.1,142.71,142.82,42916.0,137.8277,137.8373,137.4616,137.5676,42916.0
2024-04-26 14:20:00,142.82,142.96,142.71,142.81,28284.0,137.5676,137.7025,137.4616,137.558,28284.0
2024-04-26 14:25:00,142.83,142.87,142.61,142.76,17603.0,137.5772,137.6158,137.3653,137.5098,17603.0
2024-04-26 14:30:00,142.79,142.88,142.55,142.8,33375.0,137.5387,137.6254,137.3075,137.5483,33375.0
2024-04-26 14:35:00,142.9,143.02,142.83,143.0,9894.0,137.6447,137.7602,137.5772,137.741,9894.0
2024-04-26 14:40:00,143.0,143.15,142.92,142.97,5273.0,137.741,137.8855,137.6639,137.7121,5273.0
2024-04-26 14:45:00,143.0,143.11,142.92,142.96,8309.0,137.741,137.8469,137.6639,137.7025,8309.0
2024-04-26 14:50:00,142.97,143.04,142.92,143.0,17611.0,137.7121,137.7795,137.6639,137.741,17611.0
2024-04-26 14:55:00,143.0,143.05,142.85,143.03,12430.0,137.741,137.7891,137.5965,137.7699,12430.0
2024-04-26 15:00:00,143.0,143.0,142.85,142.92,12556.0,137.741,137.741,137.5965,137.6639,12556.0
2024-04-26 15:05:00,142.9,143.1,142.86,143.09,9121.0,137.6447,137.8373,137.6061,137.8277,9121.0
2024-04-26 15:10:00,143.09,143.09,142.92,143.08,9181.0,137.8277,137.8277,137.6639,137.818,9181.0
2024-04-26 15:15:00,143.11,143.13,143.01,143.05,6960.0,137.8469,137.8662,137.7506,137.7891,6960.0
2024-04-26 15:20:00,143.03,143.12,142.79,142.84,21837.0,137.7699,137.8566,137.5387,137.5869,21837.0
2024-04-26 15:25:00,142.81,143.02,142.79,142.97,12315.0,137.558,137.7602,137.5387,137.7121,12315.0
2024-04-26 15:30:00,142.95,142.95,142.73,142.78,29257.0,137.6928,137.6928,137.4809,137.5291,29257.0
2024-04-26 15:35:00,142.81,143.05,142.73,142.87,12913.0,137.558,137.7891,137.4809,137.6158,12913.0
2024-04-26 15:40:00,142.84,142.94,142.79,142.82,9516.0,137.5869,137.6832,137.5387,137.5676,9516.0
2024-04-26 15:45:00,142.8,143.0,142.79,142.89,20737.0,137.5483,137.741,137.5387,137.635,20737.0
2024-04-26 15:50:00,142.89,143.06,142.81,142.88,27703.0,137.635,137.7988,137.558,137.6254,27703.0
2024-04-26 15:55:00,142.89,143.02,142.74,142.86,76879.0,137.635,137.7602,137.4905,137.6061,76879.0
2024-04-29 09:30:00,144.57,144.86,143.92,144.62,36645.0,139.2532,139.5326,138.6271,139.3014,36645.0
2024-04-29 09:35:00,144.41,144.41,143.86,144.25,3900.0,139.0991,139.0991,138.5694,138.945,3900.0
2024-04-29 09:40:00,144.21,144.29,143.87,144.09,12051.0,138.9065,138.9835,138.579,138.7909,12051.0
2024-04-29 09:45:00,144.1,144.3,143.95,144.3,7103.0,138.8005,138.9932,138.656,138.9932,7103.0
2024-04-29 09:50:00,144.38,144.41,144.19,144.27,5117.0,139.0702,139.0991,138.8872,138.9643,5117.0
2024-04-29 09:55:00,144.32,144.32,144.06,144.25,2146.0,139.0124,139.0124,138.762,138.945,2146.0
2024-04-29 10:00:00,144.24,144.34,144.01,144.01,2806.0,138.9354,139.0317,138.7138,138.7138,2806.0
2024-04-29 10:05:00,144.01,144.02,143.59,143.65,2614.0,138.7138,138.7235,138.3093,138.3671,2614.0
2024-04-29 10:10:00,143.63,143.87,143.63,143.73,4303.0,138.3478,138.579,138.3478,138.4441,4303.0
2024-04-29 10:15:00,143.76,144.0,143.76,143.83,4196.0,138.473,138.7042,138.473,138.5405,4196.0
2024-04-29 10:20:00,143.85,144.09,143.77,144.07,6752.0,138.5597,138.7909,138.4827,138.7716,6752.0
2024-04-29 10:25:00,144.0,144.15,144.0,144.14,3441.0,138.7042,138.8487,138.7042,138.8391,3441.0
2024-04-29 10:30:00,144.2,144.56,144.2,144.56,6207.0,138.8969,139.2436,138.8969,139.2436,6207.0
2024-04-29 10:35:00,144.46,144.54,144.09,144.26,14623.0,139.1473,139.2243,138.7909,138.9546,14623.0
2024-04-29 10:40:00,144.32,144.55,144.26,144.55,12559.0,139.0124,139.234,138.9546,139.234,12559.0
2024-04-29 10:45:00,144.55,144.58,144.41,144.47,9233.0,139.234,139.2629,139.0991,139.1569,9233.0
2024-04-29 10:50:00,144.43,144.56,144.37,144.56,5397.0,139.1184,139.2436,139.0606,139.2436,5397.0
2024-04-29 10:55:00,144.61,144.68,144.54,144.63,7744.0,139.2918,139.3592,139.2243,139.311,7744.0
2024-04-29 11:00:00,144.61,144.74,144.51,144.56,6216.0,139.2918,139.417,139.1954,139.2436,6216.0
2024-04-29 11:05:00,144.56,144.64,144.51,144.58,12912.0,139.2436,139.3207,139.1954,139.2629,12912.0
2024-04-29 11:10:00,144.56,144.59,144.26,144.42,38371.0,139.2436,139.2725,138.9546,139.1088,38371.0
2024-04-29 11:15:00,144.39,144.43,144.0,144.0,27017.0,139.0799,139.1184,138.7042,138.7042,27017.0
2024-04-29 11:20:00,144.01,144.19,143.94,143.94,6697.0,138.7138,138.8872,138.6464,138.6464,6697.0
2024-04-29 11:25:00,144.0,144.19,143.99,144.19,21338.0,138.7042,138.8872,138.6946,138.8872,21338.0
2024-04-29 11:30:00,144.1,144.1,143.65,143.85,8826.0,138.8005,138.8005,138.3671,138.5597,8826.0
2024-04-29 11:35:00,143.85,144.14,143.82,144.09,27865.0,138.5597,138.8391,138.5308,138.7909,27865.0
2024-04-29 11:40:00,144.12,144.13,143.97,144.0,8782.0,138.8198,138.8294,138.6753,138.7042,8782.0
2024-04-29 11:45:00,144.04,144.05,143.97,144.0,13695.0,138.7427,138.7524,138.6753,138.7042,13695.0
2024-04-29 11:50:00,143.99,144.05,143.97,144.01,8704.0,138.6946,138.7524,138.6753,138.7138,8704.0
2024-04-29 11:55:00,144.02,144.07,143.97,143.99,7504.0,138.7235,138.7716,138.6753,138.6946,7504.0
2024-04-29 12:00:00,143.97,143.99,143.59,143.59,28966.0,138.6753,138.6946,138.3093,138.3093,28966.0
2024-04-29 12:05:00,143.51,143.73,143.51,143.62,6752.0,138.2322,138.4441,138.2322,138.3382,6752.0
2024-04-29 12:10:00,143.66,143.74,143.28,143.28,10697.0,138.3767,138.4538,138.0107,138.0107,10697.0
2024-04-29 12:15:00,143.3,143.31,143.0,143.16,21093.0,138.0299,138.0396,137.741,137.8951,21093.0
2024-04-29 12:20:00,143.17,143.18,143.0,143.1,3393.0,137.9047,137.9144,137.741,137.8373,3393.0
2024-04-29 12:25:00,143.08,143.08,142.87,142.94,4610.0,137.818,137.818,137.6158,137.6832,4610.0
2024-04-29 12:30:00,142.98,143.07,142.92,142.96,2070.0,137.7217,137.8084,137.6639,137.7025,2070.0
2024-04-29 12:35:00,142.99,142.99,142.99,142.99,100.0,137.7313,137.7313,137.7313,137.7313,100.0
2024-04-29 12:40:00,142.96,143.27,142.96,143.25,7829.0,137.7025,138.0011,137.7025,137.9818,7829.0
2024-04-29 12:45:00,143.25,143.25,142.96,142.96,6361.0,137.9818,137.9818,137.7025,137.7025,6361.0
2024-04-29 12:50:00,142.94,143.01,142.9,142.97,2810.0,137.6832,137.7506,137.6447,137.7121,2810.0
2024-04-29 12:55:00,142.94,142.94,142.84,142.89,2764.0,137.6832,137.6832,137.5869,137.635,2764.0
2024-04-29 13:00:00,142.85,143.04,142.84,142.96,7521.0,137.5965,137.7795,137.5869,137.7025,7521.0
2024-04-29 13:05:00,142.92,142.97,142.85,142.85,2877.0,137.6639,137.7121,137.5965,137.5965,2877.0
2024-04-29 13:10:00,142.89,143.25,142.83,143.25,9538.0,137.635,137.9818,137.5772,137.9818,9538.0
2024-04-29 13:15:00,143.32,143.4,143.25,143.31,4769.0,138.0492,138.1263,137.9818,138.0396,4769.0
2024-04-29 13:20:00,143.35,143.52,143.27,143.52,23334.0,138.0781,138.2419,138.0011,138.2419,23334.0
2024-04-29 13:25:00,143.38,143.45,142.96,143.03,3542.0,138.107,138.1744,137.7025,137.7699,3542.0
2024-04-29 13:30:00,142.97,143.21,142.96,143.12,3306.0,137.7121,137.9433,137.7025,137.8566,3306.0
2024-04-29 13:35:00,143.11,143.18,143.03,143.03,2483.0,137.8469,137.9144,137.7699,137.7699,2483.0
2024-04-29 13:40:00,143.02,143.02,142.84,142.93,1878.0,137.7602,137.7602,137.5869,137.6736,1878.0
2024-04-29 13:45:00,142.92,142.97,142.85,142.9,5085.0,137.6639,137.7121,137.5965,137.6447,5085.0
2024-04-29 13:50:00,142.87,142.87,142.74,142.74,2004.0,137.6158,137.6158,137.4905,137.4905,2004.0
2024-04-29 13:55:00,142.73,142.92,142.65,142.77,6643.0,137.4809,137.6639,137.4039,137.5194,6643.0
2024-04-29 14:00:00,142.75,142.96,142.72,142.94,5484.0,137.5002,137.7025,137.4713,137.6832,5484.0
2024-04-29 14:05:00,142.94,142.97,142.89,142.95,1833.0,137.6832,137.7121,137.635,137.6928,1833.0
2024-04-29 14:10:00,142.96,142.98,142.87,142.92,4895.0,137.7025,137.7217,137.6158,137.6639,4895.0
2024-04-29 14:15:00,142.9,142.91,142.62,142.63,5233.0,137.6447,137.6543,137.375,137.3846,5233.0
2024-04-29 14:20:00,142.6,142.62,142.5,142.54,5737.0,137.3557,137.375,137.2594,137.2979,5737.0
2024-04-29 14:25:00,142.49,142.53,142.38,142.41,6462.0,137.2497,137.2883,137.1438,137.1727,6462.0
2024-04-29 14:30:00,142.41,142.41,142.13,142.24,13198.0,137.1727,137.1727,136.903,137.0089,13198.0
2024-04-29 14:35:00,142.26,142.27,142.04,142.08,5654.0,137.0282,137.0378,136.8163,136.8548,5654.0
2024-04-29 14:40:00,142.1,142.23,142.08,142.22,5902.0,136.8741,136.9993,136.8548,136.9897,5902.0
2024-04-29 14:45:00,142.22,142.39,142.21,142.33,15736.0,136.9897,137.1534,136.98,137.0956,15736.0
2024-04-29 14:50:00,142.31,142.31,142.21,142.28,6236.0,137.0764,137.0764,136.98,137.0475,6236.0
2024-04-29 14:55:00,142.27,142.44,142.27,142.41,11079.0,137.0378,137.2016,137.0378,137.1727,11079.0
2024-04-29 15:00:00,142.41,142.51,141.61,141.75,40748.0,137.1727,137.269,136.4021,136.537,40748.0
2024-04-29 15:05:00,141.64,141.73,141.42,141.7,9110.0,136.431,136.5177,136.2191,136.4888,9110.0
2024-04-29 15:10:00,141.7,141.74,141.43,141.63,9280.0,136.4888,136.5273,136.2287,136.4214,9280.0
2024-04-29 15:15:00,141.6,141.68,141.5,141.58,10042.0,136.3925,136.4695,136.2961,136.3732,10042.0
2024-04-29 15:20:00,141.54,141.7,141.33,141.33,9861.0,136.3347,136.4888,136.1324,136.1324,9861.0
2024-04-29 15:25:00,141.31,141.65,141.29,141.63,18091.0,136.1131,136.4406,136.0939,136.4214,18091.0
2024-04-29 15:30:00,141.66,141.8,141.57,141.75,34728.0,136.4503,136.5851,136.3636,136.537,34728.0
2024-04-29 15:35:00,141.75,141.93,141.47,141.47,16530.0,136.537,136.7103,136.2673,136.2673,16530.0
2024-04-29 15:40:00,141.42,141.64,141.34,141.51,32535.0,136.2191,136.431,136.142,136.3058,32535.0
2024-04-29 15:45:00,141.51,141.51,141.39,141.45,15666.0,136.3058,136.3058,136.1902,136.248,15666.0
2024-04-29 15:50:00,141.49,142.19,141.47,142.1,49311.0,136.2865,136.9608,136.2673,136.8741,49311.0
2024-04-29 15:55:00,142.09,142.44,142.05,142.42,100905.0,136.8644,137.2016,136.8259,137.1823,100905.0
2024-04-30 09:30:00,141.02,141.29,140.55,140.9,17949.0,135.8338,136.0939,135.3811,135.7182,17949.0
2024-04-30 09:35:00,140.95,141.07,140.62,140.99,6298.0,135.7664,135.882,135.4485,135.8049,6298.0
2024-04-30 09:40:00,141.17,141.45,140.98,141.39,7489.0,135.9783,136.248,135.7953,136.1902,7489.0
2024-04-30 09:45:00,141.37,141.43,141.14,141.34,4933.0,136.1709,136.2287,135.9494,136.142,4933.0
2024-04-30 09:50:00,141.34,141.56,141.14,141.28,10163.0,136.142,136.3539,135.9494,136.0842,10163.0
2024-04-30 09:55:00,141.28,142.09,141.16,142.09,18810.0,136.0842,136.8644,135.9687,136.8644,18810.0
2024-04-30 10:00:00,142.23,142.23,141.72,142.22,44885.0,136.9993,136.9993,136.5081,136.9897,44885.0
2024-04-30 10:05:00,142.28,142.28,142.0,142.19,6976.0,137.0475,137.0475,136.7778,136.9608,6976.0
2024-04-30 10:10:00,142.18,142.18,141.64,141.64,6130.0,136.9511,136.9511,136.431,136.431,6130.0
2024-04-30 10:15:00,141.71,141.76,141.51,141.64,2300.0,136.4984,136.5466,136.3058,136.431,2300.0
2024-04-30 10:20:00,141.66,141.73,141.49,141.54,8845.0,136.4503,136.5177,136.2865,136.3347,8845.0
2024-04-30 10:25:00,141.47,141.59,141.2,141.2,4617.0,136.2673,136.3828,136.0072,136.0072,4617.0
2024-04-30 10:30:00,141.2,141.2,140.85,140.85,4358.0,136.0072,136.0072,135.6701,135.6701,4358.0
2024-04-30 10:35:00,140.96,141.27,140.95,141.08,7145.0,135.776,136.0746,135.7664,135.8916,7145.0
2024-04-30 10:40:00,141.08,141.27,141.02,141.27,2996.0,135.8916,136.0746,135.8338,136.0746,2996.0
2024-04-30 10:45:00,141.28,141.37,141.28,141.34,1500.0,136.0842,136.1709,136.0842,136.142,1500.0
2024-04-30 10:50:00,141.35,141.35,140.89,140.98,6448.0,136.1517,136.1517,135.7086,135.7953,6448.0
2024-04-30 10:55:00,140.99,140.99,140.57,140.68,2400.0,135.8049,135.8049,135.4003,135.5063,2400.0
2024-04-30 11:00:00,140.68,140.78,140.58,140.73,5240.0,135.5063,135.6026,135.41,135.5545,5240.0
2024-04-30 11:05:00,140.75,140.96,140.65,140.65,3858.0,135.5737,135.776,135.4774,135.4774,3858.0
2024-04-30 11:10:00,140.54,140.6,140.07,140.21,3503.0,135.3715,135.4292,134.9187,135.0536,3503.0
2024-04-30 11:15:00,140.14,140.26,140.01,140.2,5502.0,134.9862,135.1017,134.8609,135.044,5502.0
2024-04-30 11:20:00,140.19,140.28,139.94,140.02,5875.0,135.0343,135.121,134.7935,134.8706,5875.0
2024-04-30 11:25:00,139.95,140.21,139.92,139.95,6168.0,134.8032,135.0536,134.7743,134.8032,6168.0
2024-04-30 11:30:00,140.03,140.09,139.82,140.08,3981.0,134.8802,134.938,134.6779,134.9284,3981.0
2024-04-30 11:35:00,140.08,140.08,139.83,139.91,7920.0,134.9284,134.9284,134.6876,134.7646,7920.0
2024-04-30 11:40:00,139.96,140.05,139.65,139.74,4976.0,134.8128,134.8995,134.5142,134.6009,4976.0
2024-04-30 11:45:00,139.8,139.83,139.5,139.61,9886.0,134.6587,134.6876,134.3697,134.4757,9886.0
2024-04-30 11:50:00,139.63,139.85,139.54,139.76,11998.0,134.4949,134.7068,134.4082,134.6201,11998.0
2024-04-30 11:55:00,139.8,140.07,139.76,139.89,9522.0,134.6587,134.9187,134.6201,134.7454,9522.0
2024-04-30 12:00:00,139.89,140.0,139.66,139.79,7444.0,134.7454,134.8513,134.5238,134.649,7444.0
2024-04-30 12:05:00,139.72,139.79,139.52,139.59,5758.0,134.5816,134.649,134.389,134.4564,5758.0
2024-04-30 12:10:00,139.65,139.8,139.55,139.76,6800.0,134.5142,134.6587,134.4179,134.6201,6800.0
2024-04-30 12:15:00,139.76,139.88,139.68,139.83,5217.0,134.6201,134.7357,134.5431,134.6876,5217.0
2024-04-30 12:20:00,139.76,140.13,139.76,140.06,3200.0,134.6201,134.9765,134.6201,134.9091,3200.0
2024-04-30 12:25:00,140.06,140.16,140.03,140.16,2607.0,134.9091,135.0054,134.8802,135.0054,2607.0
2024-04-30 12:30:00,140.12,140.12,139.69,139.74,5370.0,134.9669,134.9669,134.5527,134.6009,5370.0
2024-04-30 12:35:00,139.75,139.82,139.61,139.63,7266.0,134.6105,134.6779,134.4757,134.4949,7266.0
2024-04-30 12:40:00,139.72,139.72,139.43,139.64,5441.0,134.5816,134.5816,134.3023,134.5046,5441.0
2024-04-30 12:45:00,139.67,139.7,139.48,139.66,3534.0,134.5334,134.5623,134.3504,134.5238,3534.0
2024-04-30 12:50:00,139.66,139.74,139.54,139.56,4689.0,134.5238,134.6009,134.4082,134.4275,4689.0
2024-04-30 12:55:00,139.56,139.71,139.56,139.61,3584.0,134.4275,134.572,134.4275,134.4757,3584.0
2024-04-30 13:00:00,139.58,139.83,139.55,139.68,9724.0,134.4468,134.6876,134.4179,134.5431,9724.0
2024-04-30 13:05:00,139.71,139.8,139.69,139.74,3269.0,134.572,134.6587,134.5527,134.6009,3269.0
2024-04-30 13:10:00,139.68,139.75,139.62,139.75,3833.0,134.5431,134.6105,134.4853,134.6105,3833.0
2024-04-30 13:15:00,139.76,139.85,139.66,139.78,7091.0,134.6201,134.7068,134.5238,134.6394,7091.0
2024-04-30 13:20:00,139.82,139.83,139.73,139.78,1843.0,134.6779,134.6876,134.5912,134.6394,1843.0
2024-04-30 13:25:00,139.75,139.95,139.75,139.93,6357.0,134.6105,134.8032,134.6105,134.7839,6357.0
2024-04-30 13:30:00,139.97,140.01,139.89,139.91,2788.0,134.8224,134.8609,134.7454,134.7646,2788.0
2024-04-30 13:35:00,139.95,140.21,139.93,140.16,3609.0,134.8032,135.0536,134.7839,135.0054,3609.0
2024-04-30 13:40:00,140.21,140.31,139.96,139.96,7564.0,135.0536,135.1499,134.8128,134.8128,7564.0
2024-04-30 13:45:00,140.0,140.36,139.94,140.31,9003.0,134.8513,135.1981,134.7935,135.1499,9003.0
2024-04-30 13:50:00,140.32,140.36,140.22,140.3,3844.0,135.1595,135.1981,135.0632,135.1403,3844.0
2024-04-30 13:55:00,140.33,140.43,140.26,140.31,4767.0,135.1692,135.2655,135.1017,135.1499,4767.0
2024-04-30 14:00:00,140.31,140.37,140.15,140.3,9220.0,135.1499,135.2077,134.9958,135.1403,9220.0
2024-04-30 14:05:00,140.3,140.36,140.21,140.3,3722.0,135.1403,135.1981,135.0536,135.1403,3722.0
2024-04-30 14:10:00,140.3,140.35,140.15,140.24,3889.0,135.1403,135.1884,134.9958,135.0825,3889.0
2024-04-30 14:15:00,140.14,140.23,140.05,140.19,10626.0,134.9862,135.0729,134.8995,135.0343,10626.0
2024-04-30 14:20:00,140.19,140.2,140.03,140.03,5132.0,135.0343,135.044,134.8802,134.8802,5132.0
2024-04-30 14:25:00,140.03,140.04,139.86,139.87,6100.0,134.8802,134.8898,134.7165,134.7261,6100.0
2024-04-30 14:30:00,139.9,140.07,139.83,140.06,4751.0,134.755,134.9187,134.6876,134.9091,4751.0
2024-04-30 14:35:00,140.07,140.26,140.05,140.25,8361.0,134.9187,135.1017,134.8995,135.0921,8361.0
2024-04-30 14:40:00,140.22,140.23,140.08,140.11,4562.0,135.0632,135.0729,134.9284,134.9573,4562.0
2024-04-30 14:45:00,140.11,140.12,139.87,139.88,5262.0,134.9573,134.9669,134.7261,134.7357,5262.0
2024-04-30 14:50:00,139.81,139.87,139.58,139.8,9376.0,134.6683,134.7261,134.4468,134.6587,9376.0
2024-04-30 14:55:00,139.83,139.92,139.8,139.92,5327.0,134.6876,134.7743,134.6587,134.7743,5327.0
2024-04-30 15:00:00,139.88,139.96,139.74,139.79,3959.0,134.7357,134.8128,134.6009,134.649,3959.0
2024-04-30 15:05:00,139.79,139.8,139.63,139.68,3606.0,134.649,134.6587,134.4949,134.5431,3606.0
2024-04-30 15:10:00,139.68,139.72,139.55,139.56,3380.0,134.5431,134.5816,134.4179,134.4275,3380.0
2024-04-30 15:15:00,139.57,139.59,139.42,139.49,4744.0,134.4371,134.4564,134.2926,134.3601,4744.0
2024-04-30 15:20:00,139.53,139.58,139.26,139.43,5170.0,134.3986,134.4468,134.1385,134.3023,5170.0
2024-04-30 15:25:00,139.42,139.68,139.26,139.4,18825.0,134.2926,134.5431,134.1385,134.2734,18825.0
2024-04-30 15:30:00,139.34,139.77,139.28,139.59,12462.0,134.2156,134.6298,134.1578,134.4564,12462.0
2024-04-30 15:35:00,139.61,139.7,139.26,139.39,12014.0,134.4757,134.5623,134.1385,134.2637,12014.0
2024-04-30 15:40:00,139.37,139.78,139.37,139.64,15501.0,134.2445,134.6394,134.2445,134.5046,15501.0
2024-04-30 15:45:00,139.63,139.95,139.63,139.93,66024.0,134.4949,134.8032,134.4949,134.7839,66024.0
2024-04-30 15:50:00,139.98,140.08,139.71,139.75,27655.0,134.832,134.9284,134.572,134.6105,27655.0
2024-04-30 15:55:00,139.79,139.79,138.69,138.8,145527.0,134.649,134.649,133.5895,133.6954,145527.0
2024-05-01 09:30:00,139.52,139.52,138.98,139.27,19532.0,134.389,134.389,133.8688,134.1482,19532.0
2024-05-01 09:35:00,139.27,139.39,138.34,138.34,5538.0,134.1482,134.2637,133.2524,133.2524,5538.0
2024-05-01 09:40:00,138.36,138.47,137.94,138.42,4796.0,133.2716,133.3776,132.8671,133.3294,4796.0
2024-05-01 09:45:00,138.31,138.44,138.23,138.31,6260.0,133.2235,133.3487,133.1464,133.2235,6260.0
2024-05-01 09:50:00,138.31,138.44,138.17,138.31,6465.0,133.2235,133.3487,133.0886,133.2235,6465.0
2024-05-01 09:55:00,138.31,138.58,138.3,138.58,5938.0,133.2235,133.4835,133.2138,133.4835,5938.0
2024-05-01 10:00:00,138.67,138.79,138.43,138.49,6998.0,133.5702,133.6858,133.3391,133.3968,6998.0
2024-05-01 10:05:00,138.54,138.61,138.31,138.44,8475.0,133.445,133.5124,133.2235,133.3487,8475.0
2024-05-01 10:10:00,138.44,138.77,138.35,138.74,6629.0,133.3487,133.6665,133.262,133.6376,6629.0
2024-05-01 10:15:00,138.83,139.25,138.83,139.1,5212.0,133.7243,134.1289,133.7243,133.9844,5212.0
2024-05-01 10:20:00,139.09,139.1,138.72,138.72,6292.0,133.9748,133.9844,133.6184,133.6184,6292.0
2024-05-01 10:25:00,138.85,139.05,138.85,138.9,6763.0,133.7436,133.9362,133.7436,133.7918,6763.0
2024-05-01 10:30:00,138.9,138.96,138.77,138.78,30852.0,133.7918,133.8496,133.6665,133.6762,30852.0
2024-05-01 10:35:00,138.76,138.79,138.64,138.68,6533.0,133.6569,133.6858,133.5413,133.5799,6533.0
2024-05-01 10:40:00,138.75,138.88,138.69,138.82,8731.0,133.6473,133.7725,133.5895,133.7147,8731.0
2024-05-01 10:45:00,138.9,139.11,138.83,139.06,15018.0,133.7918,133.994,133.7243,133.9459,15018.0
2024-05-01 10:50:00,139.09,139.21,139.06,139.11,7706.0,133.9748,134.0904,133.9459,133.994,7706.0
2024-05-01 10:55:00,139.13,139.32,139.08,139.2,9253.0,134.0133,134.1963,133.9651,134.0807,9253.0
2024-05-01 11:00:00,139.21,139.23,138.94,138.94,4360.0,134.0904,134.1096,133.8303,133.8303,4360.0
2024-05-01 11:05:00,138.96,138.99,138.74,138.77,5164.0,133.8496,133.8785,133.6376,133.6665,5164.0
2024-05-01 11:10:00,138.76,139.13,138.76,138.92,6207.0,133.6569,134.0133,133.6569,133.811,6207.0
2024-05-01 11:15:00,138.92,139.01,138.82,138.9,4959.0,133.811,133.8977,133.7147,133.7918,4959.0
2024-05-01 11:20:00,138.85,138.95,138.73,138.73,3289.0,133.7436,133.8399,133.628,133.628,3289.0
2024-05-01 11:25:00,138.71,138.95,138.68,138.94,3386.0,133.6088,133.8399,133.5799,133.8303,3386.0
2024-05-01 11:30:00,139.0,139.04,138.78,138.81,2509.0,133.8881,133.9266,133.6762,133.7051,2509.0
2024-05-01 11:35:00,138.8,138.9,138.78,138.88,2685.0,133.6954,133.7918,133.6762,133.7725,2685.0
2024-05-01 11:40:00,138.93,138.93,138.76,138.87,3461.0,133.8207,133.8207,133.6569,133.7629,3461.0
2024-05-01 11:45:00,138.87,138.92,138.77,138.87,7462.0,133.7629,133.811,133.6665,133.7629,7462.0
2024-05-01 11:50:00,138.87,139.06,138.8,138.83,22892.0,133.7629,133.9459,133.6954,133.7243,22892.0
2024-05-01 11:55:00,138.83,138.94,138.83,138.9,1810.0,133.7243,133.8303,133.7243,133.7918,1810.0
2024-05-01 12:00:00,138.88,139.0,138.8,138.86,2802.0,133.7725,133.8881,133.6954,133.7532,2802.0
2024-05-01 12:05:00,138.9,139.29,138.9,139.29,2443.0,133.7918,134.1674,133.7918,134.1674,2443.0
2024-05-01 12:10:00,139.38,139.42,139.25,139.42,6112.0,134.2541,134.2926,134.1289,134.2926,6112.0
2024-05-01 12:15:00,139.48,139.8,139.47,139.75,2835.0,134.3504,134.6587,134.3408,134.6105,2835.0
2024-05-01 12:20:00,139.81,139.81,139.65,139.7,3089.0,134.6683,134.6683,134.5142,134.5623,3089.0
2024-05-01 12:25:00,139.78,139.78,139.55,139.55,28436.0,134.6394,134.6394,134.4179,134.4179,28436.0
2024-05-01 12:30:00,139.47,139.48,139.18,139.22,3129.0,134.3408,134.3504,134.0615,134.1,3129.0
2024-05-01 12:35:00,139.22,139.28,139.12,139.16,2081.0,134.1,134.1578,134.0037,134.0422,2081.0
2024-05-01 12:40:00,139.17,139.22,139.08,139.08,2893.0,134.0518,134.1,133.9651,133.9651,2893.0
2024-05-01 12:45:00,139.04,139.11,138.88,138.89,3191.0,133.9266,133.994,133.7725,133.7821,3191.0
2024-05-01 12:50:00,138.86,138.87,138.75,138.8,4503.0,133.7532,133.7629,133.6473,133.6954,4503.0
2024-05-01 12:55:00,138.75,138.75,138.61,138.75,9551.0,133.6473,133.6473,133.5124,133.6473,9551.0
2024-05-01 13:00:00,138.72,138.77,138.47,138.55,5677.0,133.6184,133.6665,133.3776,133.4546,5677.0
2024-05-01 13:05:00,138.47,138.61,138.42,138.56,13483.0,133.3776,133.5124,133.3294,133.4643,13483.0
2024-05-01 13:10:00,138.64,138.7,138.58,138.62,3147.0,133.5413,133.5991,133.4835,133.5221,3147.0
2024-05-01 13:15:00,138.61,138.75,138.53,138.59,3790.0,133.5124,133.6473,133.4354,133.4932,3790.0
2024-05-01 13:20:00,138.65,138.93,138.65,138.93,1023.0,133.551,133.8207,133.551,133.8207,1023.0
2024-05-01 13:25:00,138.97,139.03,138.86,138.94,3503.0,133.8592,133.917,133.7532,133.8303,3503.0
2024-05-01 13:30:00,138.95,138.98,138.88,138.98,2188.0,133.8399,133.8688,133.7725,133.8688,2188.0
2024-05-01 13:35:00,138.91,139.08,138.91,138.97,5115.0,133.8014,133.9651,133.8014,133.8592,5115.0
2024-05-01 13:40:00,138.9,138.96,138.84,138.85,1577.0,133.7918,133.8496,133.734,133.7436,1577.0
2024-05-01 13:45:00,138.81,138.94,138.81,138.86,2063.0,133.7051,133.8303,133.7051,133.7532,2063.0
2024-05-01 13:50:00,138.86,138.9,138.76,138.9,1862.0,133.7532,133.7918,133.6569,133.7918,1862.0
2024-05-01 13:55:00,138.87,138.87,138.61,138.62,3491.0,133.7629,133.7629,133.5124,133.5221,3491.0
2024-05-01 14:00:00,138.69,138.98,138.48,138.73,4481.0,133.5895,133.8688,133.3872,133.628,4481.0
2024-05-01 14:05:00,138.66,138.68,138.49,138.64,1129.0,133.5606,133.5799,133.3968,133.5413,1129.0
2024-05-01 14:10:00,138.43,138.51,138.32,138.32,5817.0,133.3391,133.4161,133.2331,133.2331,5817.0
2024-05-01 14:15:00,138.42,138.57,138.36,138.53,3381.0,133.3294,133.4739,133.2716,133.4354,3381.0
2024-05-01 14:20:00,138.53,138.56,138.45,138.5,3056.0,133.4354,133.4643,133.3583,133.4065,3056.0
2024-05-01 14:25:00,138.44,138.79,138.44,138.76,3535.0,133.3487,133.6858,133.3487,133.6569,3535.0
2024-05-01 14:30:00,138.76,138.76,138.03,138.76,9317.0,133.6569,133.6569,132.9538,133.6569,9317.0
2024-05-01 14:35:00,138.67,138.91,137.95,138.91,5872.0,133.5702,133.8014,132.8767,133.8014,5872.0
2024-05-01 14:40:00,138.97,139.91,138.97,139.81,12070.0,133.8592,134.7646,133.8592,134.6683,12070.0
2024-05-01 14:45:00,139.96,140.21,139.61,140.17,9050.0,134.8128,135.0536,134.4757,135.0151,9050.0
2024-05-01 14:50:00,140.22,140.45,140.17,140.39,9754.0,135.0632,135.2848,135.0151,135.227,9754.0
2024-05-01 14:55:00,140.35,140.61,140.21,140.4,13080.0,135.1884,135.4389,135.0536,135.2366,13080.0
2024-05-01 15:00:00,140.46,141.17,140.4,140.54,14657.0,135.2944,135.9783,135.2366,135.3715,14657.0
2024-05-01 15:05:00,140.58,140.92,140.3,140.48,22257.0,135.41,135.7375,135.1403,135.3137,22257.0
2024-05-01 15:10:00,140.47,140.64,140.28,140.56,24817.0,135.304,135.4678,135.121,135.3907,24817.0
2024-05-01 15:15:00,140.48,140.56,139.87,140.09,20360.0,135.3137,135.3907,134.7261,134.938,20360.0
2024-05-01 15:20:00,140.09,140.27,139.76,140.17,8879.0,134.938,135.1114,134.6201,135.0151,8879.0
2024-05-01 15:25:00,140.32,140.57,139.9,139.94,8537.0,135.1595,135.4003,134.755,134.7935,8537.0
2024-05-01 15:30:00,139.9,140.01,139.54,139.74,9372.0,134.755,134.8609,134.4082,134.6009,9372.0
2024-05-01 15:35:00,139.71,139.76,139.15,139.25,11984.0,134.572,134.6201,134.0326,134.1289,11984.0
2024-05-01 15:40:00,139.23,139.54,139.09,139.27,13086.0,134.1096,134.4082,133.9748,134.1482,13086.0
2024-05-01 15:45:00,139.25,139.44,138.97,139.19,14794.0,134.1289,134.3119,133.8592,134.0711,14794.0
2024-05-01 15:50:00,139.16,139.16,138.25,138.25,27336.0,134.0422,134.0422,133.1657,133.1657,27336.0
2024-05-01 15:55:00,138.29,138.5,137.96,137.98,96748.0,133.2042,133.4065,132.8863,132.9056,96748.0
2024-05-02 09:30:00,139.37,139.37,138.48,138.48,10190.0,134.2445,134.2445,133.3872,133.3872,10190.0
2024-05-02 09:35:00,138.55,138.74,138.11,138.45,4153.0,133.4546,133.6376,133.0308,133.3583,4153.0
2024-05-02 09:40:00,138.36,138.48,138.13,138.18,3945.0,133.2716,133.3872,133.0501,133.0982,3945.0
2024-05-02 09:45:00,138.25,138.4,138.11,138.25,16303.0,133.1657,133.3102,133.0308,133.1657,16303.0
2024-05-02 09:50:00,138.16,138.16,137.61,137.92,12999.0,133.079,133.079,132.5492,132.8478,12999.0
2024-05-02 09:55:00,138.02,138.49,137.81,138.36,10731.0,132.9441,133.3968,132.7419,133.2716,10731.0
2024-05-02 10:00:00,138.34,138.34,137.56,137.8,4934.0,133.2524,133.2524,132.501,132.7322,4934.0
2024-05-02 10:05:00,137.69,137.9,137.43,137.52,8337.0,132.6263,132.8285,132.3758,132.4625,8337.0
2024-05-02 10:10:00,137.43,137.76,137.43,137.66,4172.0,132.3758,132.6937,132.3758,132.5974,4172.0
2024-05-02 10:15:00,137.59,137.77,137.49,137.71,13809.0,132.5299,132.7033,132.4336,132.6455,13809.0
2024-05-02 10:20:00,137.67,138.03,137.63,137.96,9674.0,132.607,132.9538,132.5685,132.8863,9674.0
2024-05-02 10:25:00,138.0,138.02,137.94,138.0,5204.0,132.9249,132.9441,132.8671,132.9249,5204.0
2024-05-02 10:30:00,137.97,138.2,137.97,138.0,7505.0,132.896,133.1175,132.896,132.9249,7505.0
2024-05-02 10:35:00,138.06,138.07,137.82,137.86,2339.0,132.9827,132.9923,132.7515,132.79,2339.0
2024-05-02 10:40:00,137.86,137.92,137.28,137.5,12864.0,132.79,132.8478,132.2313,132.4433,12864.0
2024-05-02 10:45:00,137.4,138.14,137.4,138.09,11988.0,132.3469,133.0597,132.3469,133.0116,11988.0
2024-05-02 10:50:00,138.09,138.3,138.02,138.24,11385.0,133.0116,133.2138,132.9441,133.156,11385.0
2024-05-02 10:55:00,138.24,138.45,138.11,138.28,6350.0,133.156,133.3583,133.0308,133.1946,6350.0
2024-05-02 11:00:00,138.28,138.32,138.07,138.08,8492.0,133.1946,133.2331,132.9923,133.0019,8492.0
2024-05-02 11:05:00,138.13,138.4,138.12,138.26,6193.0,133.0501,133.3102,133.0405,133.1753,6193.0
2024-05-02 11:10:00,138.26,138.36,138.26,138.36,4410.0,133.1753,133.2716,133.1753,133.2716,4410.0
2024-05-02 11:15:00,138.33,138.53,138.3,138.48,8976.0,133.2427,133.4354,133.2138,133.3872,8976.0
2024-05-02 11:20:00,138.5,138.5,138.4,138.46,11389.0,133.4065,133.4065,133.3102,133.3679,11389.0
2024-05-02 11:25:00,138.45,138.51,138.2,138.22,9548.0,133.3583,133.4161,133.1175,133.1368,9548.0
2024-05-02 11:30:00,138.19,138.25,138.01,138.13,4904.0,133.1079,133.1657,132.9345,133.0501,4904.0
2024-05-02 11:35:00,138.16,138.31,138.15,138.31,3653.0,133.079,133.2235,133.0693,133.2235,3653.0
2024-05-02 11:40:00,138.29,138.5,138.26,138.37,5681.0,133.2042,133.4065,133.1753,133.2813,5681.0
2024-05-02 11:45:00,138.39,138.55,138.34,138.45,9652.0,133.3005,133.4546,133.2524,133.3583,9652.0
2024-05-02 11:50:00,138.4,138.78,138.4,138.75,10718.0,133.3102,133.6762,133.3102,133.6473,10718.0
2024-05-02 11:55:00,138.77,138.93,138.73,138.77,9365.0,133.6665,133.8207,133.628,133.6665,9365.0
2024-05-02 12:00:00,138.86,138.96,138.75,138.87,10046.0,133.7532,133.8496,133.6473,133.7629,10046.0
2024-05-02 12:05:00,138.84,139.18,138.84,139.11,4079.0,133.734,134.0615,133.734,133.994,4079.0
2024-05-02 12:10:00,139.25,139.25,139.06,139.09,5966.0,134.1289,134.1289,133.9459,133.9748,5966.0
2024-05-02 12:15:00,139.15,139.38,139.06,139.38,5264.0,134.0326,134.2541,133.9459,134.2541,5264.0
2024-05-02 12:20:00,139.38,139.66,139.37,139.58,2701.0,134.2541,134.5238,134.2445,134.4468,2701.0
2024-05-02 12:25:00,139.65,139.76,139.33,139.47,6238.0,134.5142,134.6201,134.206,134.3408,6238.0
2024-05-02 12:30:00,139.42,139.54,139.33,139.45,9443.0,134.2926,134.4082,134.206,134.3215,9443.0
2024-05-02 12:35:00,139.44,139.64,139.35,139.6,4869.0,134.3119,134.5046,134.2252,134.466,4869.0
2024-05-02 12:40:00,139.7,139.7,139.31,139.31,10659.0,134.5623,134.5623,134.1867,134.1867,10659.0
2024-05-02 12:45:00,139.38,139.45,139.16,139.3,12018.0,134.2541,134.3215,134.0422,134.1771,12018.0
2024-05-02 12:50:00,139.25,139.45,139.15,139.23,10551.0,134.1289,134.3215,134.0326,134.1096,10551.0
2024-05-02 12:55:00,139.31,139.58,139.28,139.51,3590.0,134.1867,134.4468,134.1578,134.3793,3590.0
2024-05-02 13:00:00,139.53,139.58,139.38,139.38,4099.0,134.3986,134.4468,134.2541,134.2541,4099.0
2024-05-02 13:05:00,139.44,139.57,139.43,139.5,4809.0,134.3119,134.4371,134.3023,134.3697,4809.0
2024-05-02 13:10:00,139.53,139.89,139.48,139.83,5712.0,134.3986,134.7454,134.3504,134.6876,5712.0
2024-05-02 13:15:00,139.87,140.0,139.8,139.93,5906.0,134.7261,134.8513,134.6587,134.7839,5906.0
2024-05-02 13:20:00,139.95,140.18,139.87,140.06,5588.0,134.8032,135.0247,134.7261,134.9091,5588.0
2024-05-02 13:25:00,140.05,140.18,140.04,140.18,7821.0,134.8995,135.0247,134.8898,135.0247,7821.0
2024-05-02 13:30:00,140.19,140.19,139.98,140.01,8166.0,135.0343,135.0343,134.832,134.8609,8166.0
2024-05-02 13:35:00,139.97,139.98,139.87,139.91,11821.0,134.8224,134.832,134.7261,134.7646,11821.0
2024-05-02 13:40:00,139.91,140.15,139.9,140.09,18523.0,134.7646,134.9958,134.755,134.938,18523.0
2024-05-02 13:45:00,140.1,140.17,140.03,140.07,10251.0,134.9476,135.0151,134.8802,134.9187,10251.0
2024-05-02 13:50:00,140.13,140.25,140.11,140.19,4933.0,134.9765,135.0921,134.9573,135.0343,4933.0
2024-05-02 13:55:00,140.19,140.49,140.15,140.37,19176.0,135.0343,135.3233,134.9958,135.2077,19176.0
2024-05-02 14:00:00,140.37,140.48,140.23,140.35,11109.0,135.2077,135.3137,135.0729,135.1884,11109.0
2024-05-02 14:05:00,140.32,140.52,140.27,140.4,9266.0,135.1595,135.3522,135.1114,135.2366,9266.0
2024-05-02 14:10:00,140.41,140.51,140.34,140.51,3291.0,135.2462,135.3426,135.1788,135.3426,3291.0
2024-05-02 14:15:00,140.57,140.57,140.42,140.5,5039.0,135.4003,135.4003,135.2559,135.3329,5039.0
2024-05-02 14:20:00,140.5,140.58,140.41,140.58,6571.0,135.3329,135.41,135.2462,135.41,6571.0
2024-05-02 14:25:00,140.58,140.61,140.4,140.45,16773.0,135.41,135.4389,135.2366,135.2848,16773.0
2024-05-02 14:30:00,140.44,140.69,140.41,140.65,15857.0,135.2751,135.5159,135.2462,135.4774,15857.0
2024-05-02 14:35:00,140.69,140.73,140.57,140.65,5030.0,135.5159,135.5545,135.4003,135.4774,5030.0
2024-05-02 14:40:00,140.66,140.74,140.57,140.57,5867.0,135.487,135.5641,135.4003,135.4003,5867.0
2024-05-02 14:45:00,140.61,140.61,140.51,140.51,8931.0,135.4389,135.4389,135.3426,135.3426,8931.0
2024-05-02 14:50:00,140.51,140.62,140.46,140.52,10165.0,135.3426,135.4485,135.2944,135.3522,10165.0
2024-05-02 14:55:00,140.59,140.74,140.5,140.72,14819.0,135.4196,135.5641,135.3329,135.5448,14819.0
2024-05-02 15:00:00,140.72,140.83,140.58,140.72,18448.0,135.5448,135.6508,135.41,135.5448,18448.0
2024-05-02 15:05:00,140.85,140.97,140.81,140.84,17546.0,135.6701,135.7856,135.6315,135.6604,17546.0
2024-05-02 15:10:00,140.82,140.91,140.46,140.52,8460.0,135.6412,135.7278,135.2944,135.3522,8460.0
2024-05-02 15:15:00,140.5,140.51,140.21,140.34,14574.0,135.3329,135.3426,135.0536,135.1788,14574.0
2024-05-02 15:20:00,140.36,140.6,140.22,140.47,15220.0,135.1981,135.4292,135.0632,135.304,15220.0
2024-05-02 15:25:00,140.47,140.55,140.27,140.49,18683.0,135.304,135.3811,135.1114,135.3233,18683.0
2024-05-02 15:30:00,140.44,140.5,140.34,140.34,17644.0,135.2751,135.3329,135.1788,135.1788,17644.0
2024-05-02 15:35:00,140.33,140.49,140.2,140.4,23842.0,135.1692,135.3233,135.044,135.2366,23842.0
2024-05-02 15:40:00,140.43,140.57,140.19,140.4,31666.0,135.2655,135.4003,135.0343,135.2366,31666.0
2024-05-02 15:45:00,140.37,140.57,140.06,140.06,56299.0,135.2077,135.4003,134.9091,134.9091,56299.0
2024-05-02 15:50:00,140.03,140.25,139.96,140.18,36142.0,134.8802,135.0921,134.8128,135.0247,36142.0
2024-05-02 15:55:00,140.25,140.26,140.07,140.15,123272.0,135.0921,135.1017,134.9187,134.9958,123272.0
2024-05-03 09:30:00,147.25,152.35,147.01,150.77,220839.0,141.8347,146.7471,141.6035,145.2252,220839.0
2024-05-03 09:35:00,151.0,151.48,148.22,148.81,113913.0,145.4468,145.9091,142.769,143.3373,113913.0
2024-05-03 09:40:00,148.75,149.7,147.4,147.85,84467.0,143.2795,144.1946,141.9792,142.4126,84467.0
2024-05-03 09:45:00,147.94,148.25,147.09,147.57,82103.0,142.4993,142.7979,141.6806,142.1429,82103.0
2024-05-03 09:50:00,147.62,148.0,146.72,147.64,61101.0,142.1911,142.5571,141.3242,142.2103,61101.0
2024-05-03 09:55:00,147.64,148.51,147.39,147.51,79418.0,142.2103,143.0483,141.9695,142.0851,79418.0
2024-05-03 10:00:00,147.74,147.78,146.25,146.43,34930.0,142.3067,142.3452,140.8715,141.0448,34930.0
2024-05-03 10:05:00,146.25,147.18,146.01,147.15,46582.0,140.8715,141.7673,140.6403,141.7384,46582.0
2024-05-03 10:10:00,147.23,147.23,146.29,146.64,14341.0,141.8154,141.8154,140.91,141.2471,14341.0
2024-05-03 10:15:00,146.48,147.2,146.43,146.88,16239.0,141.093,141.7865,141.0448,141.4783,16239.0
2024-05-03 10:20:00,147.22,147.34,146.42,147.06,14002.0,141.8058,141.9214,141.0352,141.6517,14002.0
2024-05-03 10:25:00,147.02,147.02,146.46,146.71,14057.0,141.6131,141.6131,141.0737,141.3145,14057.0
2024-05-03 10:30:00,146.61,146.95,146.3,146.36,5962.0,141.2182,141.5457,140.9196,140.9774,5962.0
2024-05-03 10:35:00,146.28,146.43,145.67,146.05,14880.0,140.9004,141.0448,140.3128,140.6788,14880.0
2024-05-03 10:40:00,146.05,146.68,145.78,146.68,15266.0,140.6788,141.2856,140.4187,141.2856,15266.0
2024-05-03 10:45:00,146.82,147.05,146.61,146.8,13349.0,141.4205,141.642,141.2182,141.4012,13349.0
2024-05-03 10:50:00,146.8,147.32,146.71,147.18,28492.0,141.4012,141.9021,141.3145,141.7673,28492.0
2024-05-03 10:55:00,147.18,147.91,147.08,147.75,37034.0,141.7673,142.4704,141.6709,142.3163,37034.0
2024-05-03 11:00:00,147.62,147.62,147.26,147.47,10507.0,142.1911,142.1911,141.8443,142.0466,10507.0
2024-05-03 11:05:00,147.4,147.77,147.23,147.47,10888.0,141.9792,142.3356,141.8154,142.0466,10888.0
2024-05-03 11:10:00,147.35,147.73,147.27,147.46,15570.0,141.931,142.297,141.8539,142.037,15570.0
2024-05-03 11:15:00,147.36,147.74,147.2,147.73,10330.0,141.9406,142.3067,141.7865,142.297,10330.0
2024-05-03 11:20:00,147.79,147.91,147.67,147.84,24257.0,142.3548,142.4704,142.2392,142.403,24257.0
2024-05-03 11:25:00,147.8,148.18,147.75,148.03,23343.0,142.3645,142.7305,142.3163,142.586,23343.0
2024-05-03 11:30:00,148.03,148.84,147.92,148.78,26571.0,142.586,143.3662,142.48,143.3084,26571.0
2024-05-03 11:35:00,148.77,148.8,148.24,148.25,9817.0,143.2988,143.3277,142.7883,142.7979,9817.0
2024-05-03 11:40:00,148.28,148.75,148.24,148.52,12386.0,142.8268,143.2795,142.7883,143.058,12386.0
2024-05-03 11:45:00,148.47,148.74,147.81,148.01,10873.0,143.0098,143.2699,142.3741,142.5667,10873.0
2024-05-03 11:50:00,147.97,148.3,147.73,148.22,22583.0,142.5282,142.8461,142.297,142.769,22583.0
2024-05-03 11:55:00,148.14,148.18,147.99,148.06,9719.0,142.692,142.7305,142.5475,142.6149,9719.0
2024-05-03 12:00:00,148.16,148.53,148.01,148.01,12457.0,142.7112,143.0676,142.5667,142.5667,12457.0
2024-05-03 12:05:00,148.01,148.1,147.75,147.82,9292.0,142.5667,142.6534,142.3163,142.3837,9292.0
2024-05-03 12:10:00,147.95,148.47,147.95,148.23,20230.0,142.5089,143.0098,142.5089,142.7786,20230.0
2024-05-03 12:15:00,148.22,148.77,148.13,148.68,20560.0,142.769,143.2988,142.6823,143.2121,20560.0
2024-05-03 12:20:00,148.68,149.1,148.4,148.89,20230.0,143.2121,143.6166,142.9424,143.4144,20230.0
2024-05-03 12:25:00,148.83,149.23,148.6,148.71,21316.0,143.3566,143.7419,143.135,143.241,21316.0
2024-05-03 12:30:00,148.71,148.89,148.64,148.75,12687.0,143.241,143.4144,143.1736,143.2795,12687.0
2024-05-03 12:35:00,148.72,148.78,148.34,148.46,10701.0,143.2506,143.3084,142.8846,143.0002,10701.0
2024-05-03 12:40:00,148.49,148.67,148.31,148.51,9484.0,143.0291,143.2025,142.8557,143.0483,9484.0
2024-05-03 12:45:00,148.56,148.63,148.38,148.56,9084.0,143.0965,143.1639,142.9231,143.0965,9084.0
2024-05-03 12:50:00,148.5,148.6,148.36,148.36,11406.0,143.0387,143.135,142.9039,142.9039,11406.0
2024-05-03 12:55:00,148.37,148.69,148.28,148.45,19294.0,142.9135,143.2217,142.8268,142.9906,19294.0
2024-05-03 13:00:00,148.5,148.65,148.36,148.44,16087.0,143.0387,143.1832,142.9039,142.9809,16087.0
2024-05-03 13:05:00,148.39,148.58,148.11,148.5,17023.0,142.9328,143.1158,142.6631,143.0387,17023.0
2024-05-03 13:10:00,148.43,148.45,148.01,148.08,3840.0,142.9713,142.9906,142.5667,142.6342,3840.0
2024-05-03 13:15:00,148.08,148.29,148.03,148.09,10507.0,142.6342,142.8364,142.586,142.6438,10507.0
2024-05-03 13:20:00,148.02,148.11,147.8,147.96,25332.0,142.5764,142.6631,142.3645,142.5186,25332.0
2024-05-03 13:25:00,147.88,148.0,147.84,147.91,5776.0,142.4415,142.5571,142.403,142.4704,5776.0
2024-05-03 13:30:00,147.93,147.93,147.46,147.55,12142.0,142.4897,142.4897,142.037,142.1236,12142.0
2024-05-03 13:35:00,147.54,147.72,147.44,147.67,7412.0,142.114,142.2874,142.0177,142.2392,7412.0
2024-05-03 13:40:00,147.63,147.69,147.4,147.4,9716.0,142.2007,142.2585,141.9792,141.9792,9716.0
2024-05-03 13:45:00,147.43,147.69,147.43,147.63,9547.0,142.0081,142.2585,142.0081,142.2007,9547.0
2024-05-03 13:50:00,147.56,147.84,147.56,147.78,12425.0,142.1333,142.403,142.1333,142.3452,12425.0
2024-05-03 13:55:00,147.67,147.8,147.58,147.71,15707.0,142.2392,142.3645,142.1525,142.2778,15707.0
2024-05-03 14:00:00,147.74,147.75,147.66,147.68,3317.0,142.3067,142.3163,142.2296,142.2489,3317.0
2024-05-03 14:05:00,147.72,147.72,147.39,147.54,17425.0,142.2874,142.2874,141.9695,142.114,17425.0
2024-05-03 14:10:00,147.58,147.62,147.48,147.5,11904.0,142.1525,142.1911,142.0562,142.0755,11904.0
2024-05-03 14:15:00,147.48,147.72,147.48,147.59,9631.0,142.0562,142.2874,142.0562,142.1622,9631.0
2024-05-03 14:20:00,147.55,147.65,147.53,147.64,10404.0,142.1236,142.22,142.1044,142.2103,10404.0
2024-05-03 14:25:00,147.66,147.7,147.35,147.36,9818.0,142.2296,142.2681,141.931,141.9406,9818.0
2024-05-03 14:30:00,147.32,147.38,147.16,147.24,8255.0,141.9021,141.9599,141.748,141.8251,8255.0
2024-05-03 14:35:00,147.16,147.24,147.02,147.19,10551.0,141.748,141.8251,141.6131,141.7769,10551.0
2024-05-03 14:40:00,147.2,147.37,147.16,147.22,13340.0,141.7865,141.9503,141.748,141.8058,13340.0
2024-05-03 14:45:00,147.26,147.56,147.17,147.56,15607.0,141.8443,142.1333,141.7576,142.1333,15607.0
2024-05-03 14:50:00,147.54,147.62,147.44,147.48,10910.0,142.114,142.1911,142.0177,142.0562,10910.0
2024-05-03 14:55:00,147.45,147.46,147.18,147.33,16999.0,142.0273,142.037,141.7673,141.9117,16999.0
2024-05-03 15:00:00,147.28,147.49,147.17,147.44,9858.0,141.8636,142.0659,141.7576,142.0177,9858.0
2024-05-03 15:05:00,147.48,147.52,147.26,147.26,12774.0,142.0562,142.0948,141.8443,141.8443,12774.0
2024-05-03 15:10:00,147.25,147.29,147.05,147.13,18334.0,141.8347,141.8732,141.642,141.7191,18334.0
2024-05-03 15:15:00,147.13,147.17,146.9,146.97,12800.0,141.7191,141.7576,141.4976,141.565,12800.0
2024-05-03 15:20:00,146.94,147.16,146.94,147.12,14365.0,141.5361,141.748,141.5361,141.7095,14365.0
2024-05-03 15:25:00,147.07,147.15,146.76,146.76,13348.0,141.6613,141.7384,141.3627,141.3627,13348.0
2024-05-03 15:30:00,146.73,146.75,146.46,146.62,17698.0,141.3338,141.3531,141.0737,141.2279,17698.0
2024-05-03 15:35:00,146.6,147.1,146.54,146.66,19606.0,141.2086,141.6902,141.1508,141.2664,19606.0
2024-05-03 15:40:00,146.66,146.69,146.4,146.52,25790.0,141.2664,141.2953,141.0159,141.1315,25790.0
2024-05-03 15:45:00,146.5,146.69,146.26,146.26,37229.0,141.1123,141.2953,140.8811,140.8811,37229.0
2024-05-03 15:50:00,146.28,146.66,146.21,146.27,61722.0,140.9004,141.2664,140.8329,140.8907,61722.0
2024-05-03 15:55:00,146.27,147.09,146.19,146.98,235319.0,140.8907,141.6806,140.8137,141.5746,235319.0
2024-05-06 09:30:00,147.57,148.0,146.07,146.48,20909.0,142.1429,142.5571,140.6981,141.093,20909.0
2024-05-06 09:35:00,146.49,146.52,145.79,146.12,19668.0,141.1026,141.1315,140.4284,140.7462,19668.0
2024-05-06 09:40:00,146.12,146.24,145.72,145.96,13556.0,140.7462,140.8618,140.361,140.5921,13556.0
2024-05-06 09:45:00,146.02,146.58,146.02,146.11,14769.0,140.6499,141.1893,140.6499,140.7366,14769.0
2024-05-06 09:50:00,146.08,146.16,145.75,145.75,6346.0,140.7077,140.7848,140.3898,140.3898,6346.0
2024-05-06 09:55:00,145.79,145.83,145.48,145.59,4430.0,140.4284,140.4669,140.1298,140.2357,4430.0
2024-05-06 10:00:00,145.63,145.7,145.27,145.34,6709.0,140.2743,140.3417,139.9275,139.9949,6709.0
2024-05-06 10:05:00,145.3,145.5,145.11,145.42,3490.0,139.9564,140.149,139.7734,140.072,3490.0
2024-05-06 10:10:00,145.47,145.55,145.13,145.33,6471.0,140.1201,140.1972,139.7926,139.9853,6471.0
2024-05-06 10:15:00,145.33,145.61,145.22,145.27,7306.0,139.9853,140.255,139.8793,139.9275,7306.0
2024-05-06 10:20:00,145.33,145.76,145.29,145.52,5944.0,139.9853,140.3995,139.9468,140.1683,5944.0
2024-05-06 10:25:00,145.57,145.71,145.37,145.43,5826.0,140.2165,140.3513,140.0238,140.0816,5826.0
2024-05-06 10:30:00,145.54,145.79,145.46,145.63,8686.0,140.1876,140.4284,140.1105,140.2743,8686.0
2024-05-06 10:35:00,145.55,145.55,145.04,145.19,4848.0,140.1972,140.1972,139.706,139.8504,4848.0
2024-05-06 10:40:00,145.14,145.14,144.79,144.89,5139.0,139.8023,139.8023,139.4652,139.5615,5139.0
2024-05-06 10:45:00,144.89,144.98,144.4,144.65,9978.0,139.5615,139.6482,139.0895,139.3303,9978.0
2024-05-06 10:50:00,144.67,144.9,144.67,144.75,5915.0,139.3496,139.5711,139.3496,139.4266,5915.0
2024-05-06 10:55:00,144.62,144.98,144.56,144.97,5158.0,139.3014,139.6482,139.2436,139.6385,5158.0
2024-05-06 11:00:00,144.9,144.91,144.57,144.59,7652.0,139.5711,139.5807,139.2532,139.2725,7652.0
2024-05-06 11:05:00,144.59,144.69,144.47,144.48,8237.0,139.2725,139.3688,139.1569,139.1666,8237.0
2024-05-06 11:10:00,144.53,144.88,144.44,144.81,12605.0,139.2147,139.5518,139.128,139.4844,12605.0
2024-05-06 11:15:00,144.8,144.97,144.62,144.78,13281.0,139.4748,139.6385,139.3014,139.4555,13281.0
2024-05-06 11:20:00,144.69,144.72,144.51,144.55,1984.0,139.3688,139.3977,139.1954,139.234,1984.0
2024-05-06 11:25:00,144.57,144.61,144.45,144.52,4767.0,139.2532,139.2918,139.1377,139.2051,4767.0
2024-05-06 11:30:00,144.51,144.68,144.51,144.6,3209.0,139.1954,139.3592,139.1954,139.2821,3209.0
2024-05-06 11:35:00,144.61,144.63,144.47,144.53,4396.0,139.2918,139.311,139.1569,139.2147,4396.0
2024-05-06 11:40:00,144.52,144.52,144.33,144.37,4769.0,139.2051,139.2051,139.0221,139.0606,4769.0
2024-05-06 11:45:00,144.43,144.72,144.39,144.72,9943.0,139.1184,139.3977,139.0799,139.3977,9943.0
2024-05-06 11:50:00,144.72,144.83,144.56,144.83,4845.0,139.3977,139.5037,139.2436,139.5037,4845.0
2024-05-06 11:55:00,144.85,144.93,144.67,144.73,2135.0,139.5229,139.6,139.3496,139.4074,2135.0
2024-05-06 12:00:00,144.77,145.0,144.77,144.96,5153.0,139.4459,139.6674,139.4459,139.6289,5153.0
2024-05-06 12:05:00,144.97,144.99,144.75,144.77,3697.0,139.6385,139.6578,139.4266,139.4459,3697.0
2024-05-06 12:10:00,144.74,144.99,144.74,144.81,5265.0,139.417,139.6578,139.417,139.4844,5265.0
2024-05-06 12:15:00,144.87,144.88,144.4,144.4,3452.0,139.5422,139.5518,139.0895,139.0895,3452.0
2024-05-06 12:20:00,144.43,144.71,144.43,144.55,12556.0,139.1184,139.3881,139.1184,139.234,12556.0
2024-05-06 12:25:00,144.54,144.87,144.51,144.87,10568.0,139.2243,139.5422,139.1954,139.5422,10568.0
2024-05-06 12:30:00,144.9,145.0,144.57,144.91,14110.0,139.5711,139.6674,139.2532,139.5807,14110.0
2024-05-06 12:35:00,144.96,145.01,144.86,144.86,4706.0,139.6289,139.6771,139.5326,139.5326,4706.0
2024-05-06 12:40:00,144.73,144.84,144.61,144.77,8010.0,139.4074,139.5133,139.2918,139.4459,8010.0
2024-05-06 12:45:00,144.77,144.85,144.23,144.23,8788.0,139.4459,139.5229,138.9257,138.9257,8788.0
2024-05-06 12:50:00,144.27,144.52,144.21,144.36,6140.0,138.9643,139.2051,138.9065,139.051,6140.0
2024-05-06 12:55:00,144.21,144.39,144.14,144.15,6249.0,138.9065,139.0799,138.8391,138.8487,6249.0
2024-05-06 13:00:00,144.14,144.46,144.09,144.26,9462.0,138.8391,139.1473,138.7909,138.9546,9462.0
2024-05-06 13:05:00,144.25,144.26,144.12,144.17,3249.0,138.945,138.9546,138.8198,138.868,3249.0
2024-05-06 13:10:00,144.19,144.2,144.08,144.08,2788.0,138.8872,138.8969,138.7813,138.7813,2788.0
2024-05-06 13:15:00,144.11,144.15,144.01,144.01,3191.0,138.8102,138.8487,138.7138,138.7138,3191.0
2024-05-06 13:20:00,143.99,144.05,143.91,143.97,4484.0,138.6946,138.7524,138.6175,138.6753,4484.0
2024-05-06 13:25:00,143.94,144.08,143.92,143.97,3300.0,138.6464,138.7813,138.6271,138.6753,3300.0
2024-05-06 13:30:00,143.9,144.03,143.85,144.02,8348.0,138.6079,138.7331,138.5597,138.7235,8348.0
2024-05-06 13:35:00,144.02,144.05,143.75,143.99,10257.0,138.7235,138.7524,138.4634,138.6946,10257.0
2024-05-06 13:40:00,143.98,144.05,143.87,143.94,6461.0,138.6849,138.7524,138.579,138.6464,6461.0
2024-05-06 13:45:00,143.9,144.05,143.86,143.87,5413.0,138.6079,138.7524,138.5694,138.579,5413.0
2024-05-06 13:50:00,143.87,143.96,143.78,143.78,8285.0,138.579,138.6657,138.4923,138.4923,8285.0
2024-05-06 13:55:00,143.74,144.0,143.69,143.88,11813.0,138.4538,138.7042,138.4056,138.5886,11813.0
2024-05-06 14:00:00,143.82,144.18,143.82,144.09,9152.0,138.5308,138.8776,138.5308,138.7909,9152.0
2024-05-06 14:05:00,144.17,144.17,143.95,143.98,5701.0,138.868,138.868,138.656,138.6849,5701.0
2024-05-06 14:10:00,143.91,144.02,143.76,143.87,6873.0,138.6175,138.7235,138.473,138.579,6873.0
2024-05-06 14:15:00,143.88,144.02,143.88,143.92,7332.0,138.5886,138.7235,138.5886,138.6271,7332.0
2024-05-06 14:20:00,143.88,144.14,143.84,144.11,5016.0,138.5886,138.8391,138.5501,138.8102,5016.0
2024-05-06 14:25:00,144.07,144.26,144.06,144.16,25413.0,138.7716,138.9546,138.762,138.8583,25413.0
2024-05-06 14:30:00,144.12,144.15,143.97,144.05,11499.0,138.8198,138.8487,138.6753,138.7524,11499.0
2024-05-06 14:35:00,144.08,144.09,143.63,143.66,11421.0,138.7813,138.7909,138.3478,138.3767,11421.0
2024-05-06 14:40:00,143.72,143.77,143.54,143.54,3724.0,138.4345,138.4827,138.2611,138.2611,3724.0
2024-05-06 14:45:00,143.54,143.72,143.51,143.64,7433.0,138.2611,138.4345,138.2322,138.3574,7433.0
2024-05-06 14:50:00,143.63,143.67,143.52,143.59,5657.0,138.3478,138.3863,138.2419,138.3093,5657.0
2024-05-06 14:55:00,143.64,143.64,143.38,143.45,8318.0,138.3574,138.3574,138.107,138.1744,8318.0
2024-05-06 15:00:00,143.45,143.45,143.23,143.23,3182.0,138.1744,138.1744,137.9625,137.9625,3182.0
2024-05-06 15:05:00,143.28,143.4,143.03,143.09,26103.0,138.0107,138.1263,137.7699,137.8277,26103.0
2024-05-06 15:10:00,143.01,143.05,142.73,142.73,23556.0,137.7506,137.7891,137.4809,137.4809,23556.0
2024-05-06 15:15:00,142.68,142.74,142.48,142.58,24498.0,137.4328,137.4905,137.2401,137.3364,24498.0
2024-05-06 15:20:00,142.62,142.89,142.46,142.77,20079.0,137.375,137.635,137.2208,137.5194,20079.0
2024-05-06 15:25:00,142.75,142.93,142.72,142.72,13140.0,137.5002,137.6736,137.4713,137.4713,13140.0
2024-05-06 15:30:00,142.75,142.92,142.64,142.9,21848.0,137.5002,137.6639,137.3942,137.6447,21848.0
2024-05-06 15:35:00,142.9,142.93,142.77,142.89,15046.0,137.6447,137.6736,137.5194,137.635,15046.0
2024-05-06 15:40:00,142.92,143.13,142.89,143.12,28775.0,137.6639,137.8662,137.635,137.8566,28775.0
2024-05-06 15:45:00,143.15,143.33,143.07,143.18,28146.0,137.8855,138.0588,137.8084,137.9144,28146.0
2024-05-06 15:50:00,143.18,143.73,143.11,143.68,43346.0,137.9144,138.4441,137.8469,138.396,43346.0
2024-05-06 15:55:00,143.7,143.81,143.24,143.78,155005.0,138.4152,138.5212,137.9722,138.4923,155005.0
2024-05-07 09:30:00,144.5,144.58,144.02,144.3,14701.0,139.1858,139.2629,138.7235,138.9932,14701.0
2024-05-07 09:35:00,144.29,144.37,143.77,144.33,4701.0,138.9835,139.0606,138.4827,139.0221,4701.0
2024-05-07 09:40:00,144.43,144.51,144.19,144.19,3442.0,139.1184,139.1954,138.8872,138.8872,3442.0
2024-05-07 09:45:00,144.3,144.47,144.01,144.34,8100.0,138.9932,139.1569,138.7138,139.0317,8100.0
2024-05-07 09:50:00,144.48,144.67,144.33,144.62,3120.0,139.1666,139.3496,139.0221,139.3014,3120.0
2024-05-07 09:55:00,144.65,144.95,144.55,144.7,9784.0,139.3303,139.6193,139.234,139.3785,9784.0
2024-05-07 10:00:00,144.79,144.93,144.67,144.69,6000.0,139.4652,139.6,139.3496,139.3688,6000.0
2024-05-07 10:05:00,144.69,144.79,144.68,144.72,3560.0,139.3688,139.4652,139.3592,139.3977,3560.0
2024-05-07 10:10:00,144.72,144.86,144.63,144.83,9596.0,139.3977,139.5326,139.311,139.5037,9596.0
2024-05-07 10:15:00,144.72,145.17,144.69,145.14,5141.0,139.3977,139.8312,139.3688,139.8023,5141.0
2024-05-07 10:20:00,145.16,145.39,144.73,144.8,10141.0,139.8215,140.0431,139.4074,139.4748,10141.0
2024-05-07 10:25:00,144.83,144.95,144.73,144.86,3100.0,139.5037,139.6193,139.4074,139.5326,3100.0
2024-05-07 10:30:00,144.86,144.87,144.24,144.24,5225.0,139.5326,139.5422,138.9354,138.9354,5225.0
2024-05-07 10:35:00,144.27,144.54,144.25,144.38,5701.0,138.9643,139.2243,138.945,139.0702,5701.0
2024-05-07 10:40:00,144.31,144.42,144.23,144.28,4838.0,139.0028,139.1088,138.9257,138.9739,4838.0
2024-05-07 10:45:00,144.28,144.62,144.21,144.51,22495.0,138.9739,139.3014,138.9065,139.1954,22495.0
2024-05-07 10:50:00,144.49,144.54,144.26,144.27,7509.0,139.1762,139.2243,138.9546,138.9643,7509.0
2024-05-07 10:55:00,144.25,144.39,144.01,144.39,16046.0,138.945,139.0799,138.7138,139.0799,16046.0
2024-05-07 11:00:00,144.37,144.37,144.11,144.2,4572.0,139.0606,139.0606,138.8102,138.8969,4572.0
2024-05-07 11:05:00,144.14,144.43,144.11,144.38,8187.0,138.8391,139.1184,138.8102,139.0702,8187.0
2024-05-07 11:10:00,144.39,144.5,144.39,144.49,4165.0,139.0799,139.1858,139.0799,139.1762,4165.0
2024-05-07 11:15:00,144.48,144.5,144.35,144.44,7062.0,139.1666,139.1858,139.0413,139.128,7062.0
2024-05-07 11:20:00,144.43,144.51,144.37,144.44,2441.0,139.1184,139.1954,139.0606,139.128,2441.0
2024-05-07 11:25:00,144.51,144.7,144.49,144.7,2324.0,139.1954,139.3785,139.1762,139.3785,2324.0
2024-05-07 11:30:00,144.69,144.86,144.47,144.53,6257.0,139.3688,139.5326,139.1569,139.2147,6257.0
2024-05-07 11:35:00,144.52,144.52,144.41,144.46,2250.0,139.2051,139.2051,139.0991,139.1473,2250.0
2024-05-07 11:40:00,144.46,144.53,144.4,144.48,3458.0,139.1473,139.2147,139.0895,139.1666,3458.0
2024-05-07 11:45:00,144.46,144.86,144.46,144.86,3246.0,139.1473,139.5326,139.1473,139.5326,3246.0
2024-05-07 11:50:00,144.82,144.99,144.81,144.94,3639.0,139.494,139.6578,139.4844,139.6096,3639.0
2024-05-07 11:55:00,144.93,145.05,144.81,144.85,10301.0,139.6,139.7156,139.4844,139.5229,10301.0
2024-05-07 12:00:00,144.86,145.16,144.85,145.1,6566.0,139.5326,139.8215,139.5229,139.7638,6566.0
2024-05-07 12:05:00,145.09,145.13,145.05,145.11,4419.0,139.7541,139.7926,139.7156,139.7734,4419.0
2024-05-07 12:10:00,145.12,145.18,145.03,145.18,5216.0,139.783,139.8408,139.6963,139.8408,5216.0
2024-05-07 12:15:00,145.12,145.26,144.96,145.25,6090.0,139.783,139.9179,139.6289,139.9082,6090.0
2024-05-07 12:20:00,145.22,145.4,145.16,145.4,4279.0,139.8793,140.0527,139.8215,140.0527,4279.0
2024-05-07 12:25:00,145.36,145.43,145.08,145.12,3893.0,140.0142,140.0816,139.7445,139.783,3893.0
2024-05-07 12:30:00,145.08,145.09,144.79,144.82,2849.0,139.7445,139.7541,139.4652,139.494,2849.0
2024-05-07 12:35:00,144.8,144.81,144.61,144.71,4374.0,139.4748,139.4844,139.2918,139.3881,4374.0
2024-05-07 12:40:00,144.69,144.89,144.61,144.62,7026.0,139.3688,139.5615,139.2918,139.3014,7026.0
2024-05-07 12:45:00,144.65,144.74,144.48,144.53,3135.0,139.3303,139.417,139.1666,139.2147,3135.0
2024-05-07 12:50:00,144.53,144.72,144.5,144.64,2988.0,139.2147,139.3977,139.1858,139.3207,2988.0
2024-05-07 12:55:00,144.59,144.76,144.58,144.73,5822.0,139.2725,139.4363,139.2629,139.4074,5822.0
2024-05-07 13:00:00,144.73,144.77,144.63,144.68,2669.0,139.4074,139.4459,139.311,139.3592,2669.0
2024-05-07 13:05:00,144.64,144.7,144.63,144.63,3194.0,139.3207,139.3785,139.311,139.311,3194.0
2024-05-07 13:10:00,144.63,144.69,144.51,144.59,4521.0,139.311,139.3688,139.1954,139.2725,4521.0
2024-05-07 13:15:00,144.59,144.68,144.57,144.67,3312.0,139.2725,139.3592,139.2532,139.3496,3312.0
2024-05-07 13:20:00,144.66,144.7,144.55,144.66,2749.0,139.3399,139.3785,139.234,139.3399,2749.0
2024-05-07 13:25:00,144.64,144.8,144.55,144.78,4666.0,139.3207,139.4748,139.234,139.4555,4666.0
2024-05-07 13:30:00,144.82,144.86,144.69,144.69,4635.0,139.494,139.5326,139.3688,139.3688,4635.0
2024-05-07 13:35:00,144.75,144.76,144.55,144.62,4312.0,139.4266,139.4363,139.234,139.3014,4312.0
2024-05-07 13:40:00,144.59,144.6,144.48,144.59,4579.0,139.2725,139.2821,139.1666,139.2725,4579.0
2024-05-07 13:45:00,144.57,144.58,144.44,144.49,4488.0,139.2532,139.2629,139.128,139.1762,4488.0
2024-05-07 13:50:00,144.45,144.58,144.45,144.55,7603.0,139.1377,139.2629,139.1377,139.234,7603.0
2024-05-07 13:55:00,144.54,144.54,144.34,144.37,11400.0,139.2243,139.2243,139.0317,139.0606,11400.0
2024-05-07 14:00:00,144.36,144.42,144.1,144.19,20395.0,139.051,139.1088,138.8005,138.8872,20395.0
2024-05-07 14:05:00,144.19,144.41,144.08,144.1,13760.0,138.8872,139.0991,138.7813,138.8005,13760.0
2024-05-07 14:10:00,144.11,144.32,144.07,144.21,7267.0,138.8102,139.0124,138.7716,138.9065,7267.0
2024-05-07 14:15:00,144.13,144.18,143.97,144.01,12173.0,138.8294,138.8776,138.6753,138.7138,12173.0
2024-05-07 14:20:00,144.0,144.16,143.94,144.16,26884.0,138.7042,138.8583,138.6464,138.8583,26884.0
2024-05-07 14:25:00,144.09,144.18,144.02,144.05,5873.0,138.7909,138.8776,138.7235,138.7524,5873.0
2024-05-07 14:30:00,144.01,144.15,143.97,144.1,5487.0,138.7138,138.8487,138.6753,138.8005,5487.0
2024-05-07 14:35:00,144.09,144.31,144.09,144.3,7479.0,138.7909,139.0028,138.7909,138.9932,7479.0
2024-05-07 14:40:00,144.28,144.38,144.26,144.38,8679.0,138.9739,139.0702,138.9546,139.0702,8679.0
2024-05-07 14:45:00,144.33,144.38,144.27,144.28,4849.0,139.0221,139.0702,138.9643,138.9739,4849.0
2024-05-07 14:50:00,144.3,144.39,144.25,144.37,5043.0,138.9932,139.0799,138.945,139.0606,5043.0
2024-05-07 14:55:00,144.36,144.36,144.3,144.33,2500.0,139.051,139.051,138.9932,139.0221,2500.0
2024-05-07 15:00:00,144.33,144.44,144.26,144.34,6478.0,139.0221,139.128,138.9546,139.0317,6478.0
2024-05-07 15:05:00,144.3,144.35,144.2,144.31,6929.0,138.9932,139.0413,138.8969,139.0028,6929.0
2024-05-07 15:10:00,144.29,144.38,144.21,144.22,6199.0,138.9835,139.0702,138.9065,138.9161,6199.0
2024-05-07 15:15:00,144.23,144.24,144.11,144.19,7121.0,138.9257,138.9354,138.8102,138.8872,7121.0
2024-05-07 15:20:00,144.19,144.29,144.16,144.25,5533.0,138.8872,138.9835,138.8583,138.945,5533.0
2024-05-07 15:25:00,144.25,144.36,144.21,144.27,5675.0,138.945,139.051,138.9065,138.9643,5675.0
2024-05-07 15:30:00,144.27,144.48,144.21,144.47,8465.0,138.9643,139.1666,138.9065,139.1569,8465.0
2024-05-07 15:35:00,144.47,144.49,144.28,144.38,7867.0,139.1569,139.1762,138.9739,139.0702,7867.0
2024-05-07 15:40:00,144.38,144.43,144.33,144.34,7716.0,139.0702,139.1184,139.0221,139.0317,7716.0
2024-05-07 15:45:00,144.37,144.41,144.2,144.23,11370.0,139.0606,139.0991,138.8969,138.9257,11370.0
2024-05-07 15:50:00,144.26,144.58,144.26,144.52,12181.0,138.9546,139.2629,138.9546,139.2051,12181.0
2024-05-07 15:55:00,144.52,144.69,144.24,144.64,77324.0,139.2051,139.3688,138.9354,139.3207,77324.0
2024-05-08 09:30:00,140.35,141.0,140.25,140.61,341512.0,135.1884,135.8145,135.0921,135.4389,341512.0
2024-05-08 09:35:00,140.6,141.07,140.33,140.7,149425.0,135.4292,135.882,135.1692,135.5256,149425.0
2024-05-08 09:40:00,140.65,140.82,140.44,140.6,167489.0,135.4774,135.6412,135.2751,135.4292,167489.0
2024-05-08 09:45:00,140.64,141.01,140.63,140.99,138379.0,135.4678,135.8242,135.4581,135.8049,138379.0
2024-05-08 09:50:00,140.96,141.01,140.82,140.87,113453.0,135.776,135.8242,135.6412,135.6893,113453.0
2024-05-08 09:55:00,140.86,141.56,140.84,141.41,149371.0,135.6797,136.3539,135.6604,136.2095,149371.0
2024-05-08 10:00:00,141.43,141.47,141.12,141.21,86609.0,136.2287,136.2673,135.9301,136.0168,86609.0
2024-05-08 10:05:00,141.21,141.49,141.0,141.0,69964.0,136.0168,136.2865,135.8145,135.8145,69964.0
2024-05-08 10:10:00,141.0,141.14,140.74,140.99,96900.0,135.8145,135.9494,135.5641,135.8049,96900.0
2024-05-08 10:15:00,141.01,141.22,140.94,141.02,100457.0,135.8242,136.0264,135.7567,135.8338,100457.0
2024-05-08 10:20:00,141.01,141.25,141.01,141.19,52718.0,135.8242,136.0553,135.8242,135.9975,52718.0
2024-05-08 10:25:00,141.19,141.35,141.14,141.23,49551.0,135.9975,136.1517,135.9494,136.0361,49551.0
2024-05-08 10:30:00,141.22,141.61,141.21,141.35,39582.0,136.0264,136.4021,136.0168,136.1517,39582.0
2024-05-08 10:35:00,141.35,141.69,141.22,141.55,31577.0,136.1517,136.4792,136.0264,136.3443,31577.0
2024-05-08 10:40:00,141.55,141.84,141.55,141.62,51994.0,136.3443,136.6236,136.3443,136.4117,51994.0
2024-05-08 10:45:00,141.64,141.67,141.46,141.62,43764.0,136.431,136.4599,136.2576,136.4117,43764.0
2024-05-08 10:50:00,141.62,141.74,141.56,141.73,55774.0,136.4117,136.5273,136.3539,136.5177,55774.0
2024-05-08 10:55:00,141.68,141.94,141.68,141.91,50338.0,136.4695,136.72,136.4695,136.6911,50338.0
2024-05-08 11:00:00,141.91,141.91,141.51,141.69,46843.0,136.6911,136.6911,136.3058,136.4792,46843.0
2024-05-08 11:05:00,141.69,141.7,141.29,141.43,51648.0,136.4792,136.4888,136.0939,136.2287,51648.0
2024-05-08 11:10:00,141.45,141.46,141.28,141.3,45447.0,136.248,136.2576,136.0842,136.1035,45447.0
2024-05-08 11:15:00,141.3,141.66,141.26,141.61,26405.0,136.1035,136.4503,136.065,136.4021,26405.0
2024-05-08 11:20:00,141.58,141.75,141.39,141.65,20267.0,136.3732,136.537,136.1902,136.4406,20267.0
2024-05-08 11:25:00,141.65,141.76,141.46,141.52,22726.0,136.4406,136.5466,136.2576,136.3154,22726.0
2024-05-08 11:30:00,141.46,141.76,141.43,141.7,15751.0,136.2576,136.5466,136.2287,136.4888,15751.0
2024-05-08 11:35:00,141.67,141.7,141.52,141.68,28760.0,136.4599,136.4888,136.3154,136.4695,28760.0
2024-05-08 11:40:00,141.68,141.79,141.6,141.63,17987.0,136.4695,136.5755,136.3925,136.4214,17987.0
2024-05-08 11:45:00,141.61,142.0,141.5,141.94,38228.0,136.4021,136.7778,136.2961,136.72,38228.0
2024-05-08 11:50:00,141.98,141.98,141.55,141.69,74636.0,136.7585,136.7585,136.3443,136.4792,74636.0
2024-05-08 11:55:00,141.72,141.81,141.45,141.5,28131.0,136.5081,136.5947,136.248,136.2961,28131.0
2024-05-08 12:00:00,141.47,141.53,141.24,141.39,23972.0,136.2673,136.325,136.0457,136.1902,23972.0
2024-05-08 12:05:00,141.35,141.43,141.34,141.39,18010.0,136.1517,136.2287,136.142,136.1902,18010.0
2024-05-08 12:10:00,141.35,141.41,141.0,141.27,44007.0,136.1517,136.2095,135.8145,136.0746,44007.0
2024-05-08 12:15:00,141.31,141.31,141.14,141.25,13290.0,136.1131,136.1131,135.9494,136.0553,13290.0
2024-05-08 12:20:00,141.24,141.27,140.97,141.0,25386.0,136.0457,136.0746,135.7856,135.8145,25386.0
2024-05-08 12:25:00,141.01,141.22,140.97,141.12,21743.0,135.8242,136.0264,135.7856,135.9301,21743.0
2024-05-08 12:30:00,141.17,141.22,141.02,141.07,23442.0,135.9783,136.0264,135.8338,135.882,23442.0
2024-05-08 12:35:00,141.01,141.04,140.91,141.0,22322.0,135.8242,135.8531,135.7278,135.8145,22322.0
2024-05-08 12:40:00,140.96,141.04,140.95,141.02,21436.0,135.776,135.8531,135.7664,135.8338,21436.0
2024-05-08 12:45:00,141.02,141.48,140.97,141.41,17567.0,135.8338,136.2769,135.7856,136.2095,17567.0
2024-05-08 12:50:00,141.42,141.44,141.33,141.38,16079.0,136.2191,136.2384,136.1324,136.1806,16079.0
2024-05-08 12:55:00,141.4,141.44,141.1,141.15,12956.0,136.1998,136.2384,135.9109,135.959,12956.0
2024-05-08 13:00:00,141.09,141.24,141.0,141.19,15089.0,135.9012,136.0457,135.8145,135.9975,15089.0
2024-05-08 13:05:00,141.19,141.41,141.14,141.37,9096.0,135.9975,136.2095,135.9494,136.1709,9096.0
2024-05-08 13:10:00,141.36,141.36,141.12,141.16,15070.0,136.1613,136.1613,135.9301,135.9687,15070.0
2024-05-08 13:15:00,141.16,141.24,141.1,141.15,11311.0,135.9687,136.0457,135.9109,135.959,11311.0
2024-05-08 13:20:00,141.14,141.14,140.8,140.87,15723.0,135.9494,135.9494,135.6219,135.6893,15723.0
2024-05-08 13:25:00,140.86,141.09,140.8,140.85,28334.0,135.6797,135.9012,135.6219,135.6701,28334.0
2024-05-08 13:30:00,140.84,140.98,140.78,140.88,15531.0,135.6604,135.7953,135.6026,135.6989,15531.0
2024-05-08 13:35:00,140.88,141.01,140.84,140.88,26832.0,135.6989,135.8242,135.6604,135.6989,26832.0
2024-05-08 13:40:00,140.88,140.98,140.85,140.98,26012.0,135.6989,135.7953,135.6701,135.7953,26012.0
2024-05-08 13:45:00,140.95,140.99,140.88,140.9,15094.0,135.7664,135.8049,135.6989,135.7182,15094.0
2024-05-08 13:50:00,140.93,141.01,140.88,140.97,34205.0,135.7471,135.8242,135.6989,135.7856,34205.0
2024-05-08 13:55:00,140.95,141.05,140.85,140.93,40530.0,135.7664,135.8627,135.6701,135.7471,40530.0
2024-05-08 14:00:00,140.99,141.0,140.53,140.59,81703.0,135.8049,135.8145,135.3618,135.4196,81703.0
2024-05-08 14:05:00,140.55,140.72,140.45,140.68,38454.0,135.3811,135.5448,135.2848,135.5063,38454.0
2024-05-08 14:10:00,140.68,140.88,140.59,140.62,24137.0,135.5063,135.6989,135.4196,135.4485,24137.0
2024-05-08 14:15:00,140.65,140.97,140.62,140.93,30022.0,135.4774,135.7856,135.4485,135.7471,30022.0
2024-05-08 14:20:00,140.93,140.96,140.85,140.93,15961.0,135.7471,135.776,135.6701,135.7471,15961.0
2024-05-08 14:25:00,140.91,141.05,140.91,140.99,24130.0,135.7278,135.8627,135.7278,135.8049,24130.0
2024-05-08 14:30:00,140.99,140.99,140.87,140.94,22433.0,135.8049,135.8049,135.6893,135.7567,22433.0
2024-05-08 14:35:00,140.93,140.93,140.68,140.68,21827.0,135.7471,135.7471,135.5063,135.5063,21827.0
2024-05-08 14:40:00,140.66,140.73,140.59,140.63,21475.0,135.487,135.5545,135.4196,135.4581,21475.0
2024-05-08 14:45:00,140.63,140.92,140.58,140.75,20822.0,135.4581,135.7375,135.41,135.5737,20822.0
2024-05-08 14:50:00,140.75,140.89,140.74,140.84,18005.0,135.5737,135.7086,135.5641,135.6604,18005.0
2024-05-08 14:55:00,140.81,140.92,140.81,140.87,19713.0,135.6315,135.7375,135.6315,135.6893,19713.0
2024-05-08 15:00:00,140.87,140.87,140.57,140.67,24135.0,135.6893,135.6893,135.4003,135.4967,24135.0
2024-05-08 15:05:00,140.66,140.79,140.64,140.72,13738.0,135.487,135.6123,135.4678,135.5448,13738.0
2024-05-08 15:10:00,140.74,140.96,140.66,140.67,23787.0,135.5641,135.776,135.487,135.4967,23787.0
2024-05-08 15:15:00,140.67,140.7,140.56,140.64,27801.0,135.4967,135.5256,135.3907,135.4678,27801.0
2024-05-08 15:20:00,140.64,140.85,140.62,140.83,25893.0,135.4678,135.6701,135.4485,135.6508,25893.0
2024-05-08 15:25:00,140.81,140.87,140.51,140.6,22242.0,135.6315,135.6893,135.3426,135.4292,22242.0
2024-05-08 15:30:00,140.59,140.76,140.57,140.71,24375.0,135.4196,135.5834,135.4003,135.5352,24375.0
2024-05-08 15:35:00,140.74,140.74,140.54,140.54,23152.0,135.5641,135.5641,135.3715,135.3715,23152.0
2024-05-08 15:40:00,140.55,140.78,140.54,140.77,32167.0,135.3811,135.6026,135.3715,135.593,32167.0
2024-05-08 15:45:00,140.77,140.79,140.57,140.66,72627.0,135.593,135.6123,135.4003,135.487,72627.0
2024-05-08 15:50:00,140.64,140.64,140.35,140.37,107014.0,135.4678,135.4678,135.1884,135.2077,107014.0
2024-05-08 15:55:00,140.38,140.51,140.17,140.19,339987.0,135.2173,135.3426,135.0151,135.0343,339987.0
2024-05-09 09:30:00,141.38,142.02,141.04,141.63,148425.0,136.1806,136.797,135.8531,136.4214,148425.0
2024-05-09 09:35:00,141.73,141.85,141.3,141.75,175952.0,136.5177,136.6333,136.1035,136.537,175952.0
2024-05-09 09:40:00,141.75,141.84,141.46,141.49,113266.0,136.537,136.6236,136.2576,136.2865,113266.0
2024-05-09 09:45:00,141.59,141.83,141.45,141.66,105987.0,136.3828,136.614,136.248,136.4503,105987.0
2024-05-09 09:50:00,141.62,141.98,141.54,141.74,121752.0,136.4117,136.7585,136.3347,136.5273,121752.0
2024-05-09 09:55:00,141.76,141.97,141.72,141.94,179222.0,136.5466,136.7489,136.5081,136.72,179222.0
2024-05-09 10:00:00,141.93,141.98,141.66,141.97,70030.0,136.7103,136.7585,136.4503,136.7489,70030.0
2024-05-09 10:05:00,141.92,142.74,141.92,142.24,72507.0,136.7007,137.4905,136.7007,137.0089,72507.0
2024-05-09 10:10:00,142.19,142.29,141.93,142.0,83358.0,136.9608,137.0571,136.7103,136.7778,83358.0
2024-05-09 10:15:00,142.0,142.58,141.91,142.48,99997.0,136.7778,137.3364,136.6911,137.2401,99997.0
2024-05-09 10:20:00,142.48,142.9,142.44,142.53,113017.0,137.2401,137.6447,137.2016,137.2883,113017.0
2024-05-09 10:25:00,142.58,143.05,142.53,142.9,73153.0,137.3364,137.7891,137.2883,137.6447,73153.0
2024-05-09 10:30:00,142.9,143.1,142.81,142.94,68031.0,137.6447,137.8373,137.558,137.6832,68031.0
2024-05-09 10:35:00,142.99,143.23,142.94,143.0,64830.0,137.7313,137.9625,137.6832,137.741,64830.0
2024-05-09 10:40:00,143.0,143.05,142.66,142.93,47134.0,137.741,137.7891,137.4135,137.6736,47134.0
2024-05-09 10:45:00,142.87,143.09,142.78,143.02,80043.0,137.6158,137.8277,137.5291,137.7602,80043.0
2024-05-09 10:50:00,143.0,143.05,142.94,143.03,48141.0,137.741,137.7891,137.6832,137.7699,48141.0
2024-05-09 10:55:00,143.0,143.04,142.66,142.98,61903.0,137.741,137.7795,137.4135,137.7217,61903.0
2024-05-09 11:00:00,142.96,143.05,142.87,142.97,38951.0,137.7025,137.7891,137.6158,137.7121,38951.0
2024-05-09 11:05:00,142.94,143.14,142.83,143.0,39022.0,137.6832,137.8758,137.5772,137.741,39022.0
2024-05-09 11:10:00,143.0,143.65,143.0,143.44,75487.0,137.741,138.3671,137.741,138.1648,75487.0
2024-05-09 11:15:00,143.44,143.66,143.26,143.66,82582.0,138.1648,138.3767,137.9914,138.3767,82582.0
2024-05-09 11:20:00,143.65,143.69,143.39,143.49,39688.0,138.3671,138.4056,138.1166,138.213,39688.0
2024-05-09 11:25:00,143.45,143.55,143.28,143.37,42613.0,138.1744,138.2708,138.0107,138.0974,42613.0
2024-05-09 11:30:00,143.3,143.37,142.95,142.96,37923.0,138.0299,138.0974,137.6928,137.7025,37923.0
2024-05-09 11:35:00,142.96,142.96,142.34,142.45,28404.0,137.7025,137.7025,137.1053,137.2112,28404.0
2024-05-09 11:40:00,142.46,142.85,142.34,142.52,44043.0,137.2208,137.5965,137.1053,137.2786,44043.0
2024-05-09 11:45:00,142.51,142.55,142.26,142.49,51077.0,137.269,137.3075,137.0282,137.2497,51077.0
2024-05-09 11:50:00,142.43,142.53,142.34,142.5,32209.0,137.1919,137.2883,137.1053,137.2594,32209.0
2024-05-09 11:55:00,142.48,143.05,142.48,143.0,36712.0,137.2401,137.7891,137.2401,137.741,36712.0
2024-05-09 12:00:00,142.97,143.12,142.84,142.84,62434.0,137.7121,137.8566,137.5869,137.5869,62434.0
2024-05-09 12:05:00,142.88,143.25,142.84,143.11,41494.0,137.6254,137.9818,137.5869,137.8469,41494.0
2024-05-09 12:10:00,143.11,143.15,142.98,143.03,34966.0,137.8469,137.8855,137.7217,137.7699,34966.0
2024-05-09 12:15:00,143.04,143.25,142.98,143.03,58412.0,137.7795,137.9818,137.7217,137.7699,58412.0
2024-05-09 12:20:00,143.04,143.36,142.93,143.36,42190.0,137.7795,138.0877,137.6736,138.0877,42190.0
2024-05-09 12:25:00,143.32,143.42,143.18,143.38,34418.0,138.0492,138.1455,137.9144,138.107,34418.0
2024-05-09 12:30:00,143.38,143.61,143.34,143.38,41764.0,138.107,138.3285,138.0685,138.107,41764.0
2024-05-09 12:35:00,143.33,143.54,143.32,143.4,25403.0,138.0588,138.2611,138.0492,138.1263,25403.0
2024-05-09 12:40:00,143.39,143.44,143.23,143.28,22524.0,138.1166,138.1648,137.9625,138.0107,22524.0
2024-05-09 12:45:00,143.32,143.63,143.19,143.49,37242.0,138.0492,138.3478,137.924,138.213,37242.0
2024-05-09 12:50:00,143.49,143.76,143.49,143.73,21256.0,138.213,138.473,138.213,138.4441,21256.0
2024-05-09 12:55:00,143.7,143.79,143.56,143.56,30530.0,138.4152,138.5019,138.2804,138.2804,30530.0
2024-05-09 13:00:00,143.56,144.01,143.46,143.92,34127.0,138.2804,138.7138,138.1841,138.6271,34127.0
2024-05-09 13:05:00,143.88,144.07,143.81,143.96,24107.0,138.5886,138.7716,138.5212,138.6657,24107.0
2024-05-09 13:10:00,143.99,144.05,143.09,143.17,57857.0,138.6946,138.7524,137.8277,137.9047,57857.0
2024-05-09 13:15:00,143.14,143.51,143.14,143.49,43528.0,137.8758,138.2322,137.8758,138.213,43528.0
2024-05-09 13:20:00,143.52,143.65,142.88,142.98,75081.0,138.2419,138.3671,137.6254,137.7217,75081.0
2024-05-09 13:25:00,143.0,143.71,142.95,143.61,72036.0,137.741,138.4249,137.6928,138.3285,72036.0
2024-05-09 13:30:00,143.65,143.68,143.25,143.57,50855.0,138.3671,138.396,137.9818,138.29,50855.0
2024-05-09 13:35:00,143.58,144.0,143.52,143.96,49587.0,138.2997,138.7042,138.2419,138.6657,49587.0
2024-05-09 13:40:00,144.0,144.04,143.68,143.78,46058.0,138.7042,138.7427,138.396,138.4923,46058.0
2024-05-09 13:45:00,143.78,143.99,143.62,143.66,35676.0,138.4923,138.6946,138.3382,138.3767,35676.0
2024-05-09 13:50:00,143.65,143.92,143.58,143.87,28410.0,138.3671,138.6271,138.2997,138.579,28410.0
2024-05-09 13:55:00,143.89,144.02,143.81,143.93,122914.0,138.5983,138.7235,138.5212,138.6368,122914.0
2024-05-09 14:00:00,143.91,143.97,143.56,143.8,38286.0,138.6175,138.6753,138.2804,138.5116,38286.0
2024-05-09 14:05:00,143.83,144.01,143.65,143.71,46401.0,138.5405,138.7138,138.3671,138.4249,46401.0
2024-05-09 14:10:00,143.71,143.95,143.56,143.62,46242.0,138.4249,138.656,138.2804,138.3382,46242.0
2024-05-09 14:15:00,143.62,143.69,143.36,143.53,38574.0,138.3382,138.4056,138.0877,138.2515,38574.0
2024-05-09 14:20:00,143.59,143.8,143.54,143.8,36477.0,138.3093,138.5116,138.2611,138.5116,36477.0
2024-05-09 14:25:00,143.75,143.95,143.66,143.92,32847.0,138.4634,138.656,138.3767,138.6271,32847.0
2024-05-09 14:30:00,143.92,144.01,143.86,143.94,40723.0,138.6271,138.7138,138.5694,138.6464,40723.0
2024-05-09 14:35:00,143.95,144.01,143.86,143.93,37243.0,138.656,138.7138,138.5694,138.6368,37243.0
2024-05-09 14:40:00,143.93,144.02,143.88,143.96,38865.0,138.6368,138.7235,138.5886,138.6657,38865.0
2024-05-09 14:45:00,143.99,144.02,143.8,143.9,30614.0,138.6946,138.7235,138.5116,138.6079,30614.0
2024-05-09 14:50:00,143.88,143.93,143.67,143.69,29758.0,138.5886,138.6368,138.3863,138.4056,29758.0
2024-05-09 14:55:00,143.69,143.69,143.38,143.59,20586.0,138.4056,138.4056,138.107,138.3093,20586.0
2024-05-09 15:00:00,143.62,143.69,143.42,143.55,29510.0,138.3382,138.4056,138.1455,138.2708,29510.0
2024-05-09 15:05:00,143.57,143.75,143.55,143.73,29095.0,138.29,138.4634,138.2708,138.4441,29095.0
2024-05-09 15:10:00,143.73,143.77,143.37,143.58,35571.0,138.4441,138.4827,138.0974,138.2997,35571.0
2024-05-09 15:15:00,143.59,143.88,143.56,143.81,30850.0,138.3093,138.5886,138.2804,138.5212,30850.0
2024-05-09 15:20:00,143.81,143.94,143.77,143.87,36034.0,138.5212,138.6464,138.4827,138.579,36034.0
2024-05-09 15:25:00,143.83,143.9,143.69,143.72,34616.0,138.5405,138.6079,138.4056,138.4345,34616.0
2024-05-09 15:30:00,143.75,143.98,143.7,143.81,42012.0,138.4634,138.6849,138.4152,138.5212,42012.0
2024-05-09 15:35:00,143.81,144.05,143.77,144.0,54048.0,138.5212,138.7524,138.4827,138.7042,54048.0
2024-05-09 15:40:00,143.98,144.09,143.87,144.0,64872.0,138.6849,138.7909,138.579,138.7042,64872.0
2024-05-09 15:45:00,144.0,144.19,143.87,143.93,83652.0,138.7042,138.8872,138.579,138.6368,83652.0
2024-05-09 15:50:00,143.95,143.96,143.56,143.64,112143.0,138.656,138.6657,138.2804,138.3574,112143.0
2024-05-09 15:55:00,143.64,143.78,143.43,143.54,227677.0,138.3574,138.4923,138.1552,138.2611,227677.0
2024-05-10 09:30:00,143.38,143.86,142.64,143.75,45773.0,138.107,138.5694,137.3942,138.4634,45773.0
2024-05-10 09:35:00,143.53,143.9,143.47,143.6,6876.0,138.2515,138.6079,138.1937,138.3189,6876.0
2024-05-10 09:40:00,143.54,143.71,143.46,143.58,5086.0,138.2611,138.4249,138.1841,138.2997,5086.0
2024-05-10 09:45:00,143.55,143.95,143.52,143.68,17995.0,138.2708,138.656,138.2419,138.396,17995.0
2024-05-10 09:50:00,143.76,143.95,143.6,143.85,14986.0,138.473,138.656,138.3189,138.5597,14986.0
2024-05-10 09:55:00,143.86,144.14,143.77,144.14,10629.0,138.5694,138.8391,138.4827,138.8391,10629.0
2024-05-10 10:00:00,144.05,144.22,143.28,143.32,24545.0,138.7524,138.9161,138.0107,138.0492,24545.0
2024-05-10 10:05:00,143.33,143.52,143.32,143.34,17531.0,138.0588,138.2419,138.0492,138.0685,17531.0
2024-05-10 10:10:00,143.32,143.39,142.88,143.17,9662.0,138.0492,138.1166,137.6254,137.9047,9662.0
2024-05-10 10:15:00,143.09,143.12,142.7,142.72,9859.0,137.8277,137.8566,137.452,137.4713,9859.0
2024-05-10 10:20:00,142.72,142.81,142.09,142.13,24892.0,137.4713,137.558,136.8644,136.903,24892.0
2024-05-10 10:25:00,142.16,142.19,141.74,141.82,21611.0,136.9319,136.9608,136.5273,136.6044,21611.0
2024-05-10 10:30:00,141.76,141.93,141.59,141.86,14376.0,136.5466,136.7103,136.3828,136.6429,14376.0
2024-05-10 10:35:00,141.84,141.91,141.65,141.8,6815.0,136.6236,136.6911,136.4406,136.5851,6815.0
2024-05-10 10:40:00,141.92,142.21,141.84,142.16,13348.0,136.7007,136.98,136.6236,136.9319,13348.0
2024-05-10 10:45:00,142.2,142.44,142.2,142.44,7501.0,136.9704,137.2016,136.9704,137.2016,7501.0
2024-05-10 10:50:00,142.31,142.32,141.74,141.76,17378.0,137.0764,137.086,136.5273,136.5466,17378.0
2024-05-10 10:55:00,141.75,141.92,141.56,141.66,16715.0,136.537,136.7007,136.3539,136.4503,16715.0
2024-05-10 11:00:00,141.56,141.56,141.2,141.21,16817.0,136.3539,136.3539,136.0072,136.0168,16817.0
2024-05-10 11:05:00,141.24,141.63,141.24,141.55,22807.0,136.0457,136.4214,136.0457,136.3443,22807.0
2024-05-10 11:10:00,141.55,141.63,141.49,141.49,12947.0,136.3443,136.4214,136.2865,136.2865,12947.0
2024-05-10 11:15:00,141.52,141.55,141.09,141.11,24354.0,136.3154,136.3443,135.9012,135.9205,24354.0
2024-05-10 11:20:00,141.11,141.45,141.09,141.39,10050.0,135.9205,136.248,135.9012,136.1902,10050.0
2024-05-10 11:25:00,141.41,141.52,141.33,141.47,11474.0,136.2095,136.3154,136.1324,136.2673,11474.0
2024-05-10 11:30:00,141.46,141.54,141.14,141.42,12668.0,136.2576,136.3347,135.9494,136.2191,12668.0
2024-05-10 11:35:00,141.37,141.66,141.3,141.42,8038.0,136.1709,136.4503,136.1035,136.2191,8038.0
2024-05-10 11:40:00,141.38,141.41,140.95,140.95,11080.0,136.1806,136.2095,135.7664,135.7664,11080.0
2024-05-10 11:45:00,140.93,141.12,140.83,141.11,8625.0,135.7471,135.9301,135.6508,135.9205,8625.0
2024-05-10 11:50:00,141.12,141.24,141.03,141.11,12589.0,135.9301,136.0457,135.8434,135.9205,12589.0
2024-05-10 11:55:00,141.12,141.22,140.8,140.99,33486.0,135.9301,136.0264,135.6219,135.8049,33486.0
2024-05-10 12:00:00,140.98,141.13,140.98,141.06,10827.0,135.7953,135.9398,135.7953,135.8723,10827.0
2024-05-10 12:05:00,141.13,141.14,140.93,141.0,6402.0,135.9398,135.9494,135.7471,135.8145,6402.0
2024-05-10 12:10:00,141.0,141.0,140.64,140.66,13279.0,135.8145,135.8145,135.4678,135.487,13279.0
2024-05-10 12:15:00,140.67,140.68,140.55,140.62,7289.0,135.4967,135.5063,135.3811,135.4485,7289.0
2024-05-10 12:20:00,140.65,140.65,140.49,140.59,9025.0,135.4774,135.4774,135.3233,135.4196,9025.0
2024-05-10 12:25:00,140.54,140.6,140.25,140.4,15432.0,135.3715,135.4292,135.0921,135.2366,15432.0
2024-05-10 12:30:00,140.42,140.55,140.34,140.37,10932.0,135.2559,135.3811,135.1788,135.2077,10932.0
2024-05-10 12:35:00,140.34,140.48,140.34,140.43,3031.0,135.1788,135.3137,135.1788,135.2655,3031.0
2024-05-10 12:40:00,140.43,140.45,140.32,140.36,7738.0,135.2655,135.2848,135.1595,135.1981,7738.0
2024-05-10 12:45:00,140.35,140.41,140.21,140.41,6317.0,135.1884,135.2462,135.0536,135.2462,6317.0
2024-05-10 12:50:00,140.39,140.39,140.26,140.32,3475.0,135.227,135.227,135.1017,135.1595,3475.0
2024-05-10 12:55:00,140.29,140.29,139.94,139.97,13314.0,135.1306,135.1306,134.7935,134.8224,13314.0
2024-05-10 13:00:00,140.03,140.04,139.85,140.0,12964.0,134.8802,134.8898,134.7068,134.8513,12964.0
2024-05-10 13:05:00,140.0,140.17,139.99,140.08,5820.0,134.8513,135.0151,134.8417,134.9284,5820.0
2024-05-10 13:10:00,140.04,140.08,139.93,140.04,18030.0,134.8898,134.9284,134.7839,134.8898,18030.0
2024-05-10 13:15:00,140.04,140.1,139.97,140.06,6484.0,134.8898,134.9476,134.8224,134.9091,6484.0
2024-05-10 13:20:00,140.07,140.13,139.62,139.66,9017.0,134.9187,134.9765,134.4853,134.5238,9017.0
2024-05-10 13:25:00,139.7,139.83,139.65,139.83,6320.0,134.5623,134.6876,134.5142,134.6876,6320.0
2024-05-10 13:30:00,139.87,139.89,139.77,139.83,5319.0,134.7261,134.7454,134.6298,134.6876,5319.0
2024-05-10 13:35:00,139.82,139.86,139.76,139.85,6481.0,134.6779,134.7165,134.6201,134.7068,6481.0
2024-05-10 13:40:00,139.87,139.98,139.87,139.9,4381.0,134.7261,134.832,134.7261,134.755,4381.0
2024-05-10 13:45:00,139.87,139.89,139.73,139.78,9699.0,134.7261,134.7454,134.5912,134.6394,9699.0
2024-05-10 13:50:00,139.78,139.81,139.72,139.78,5926.0,134.6394,134.6683,134.5816,134.6394,5926.0
2024-05-10 13:55:00,139.79,140.17,139.79,140.02,11884.0,134.649,135.0151,134.649,134.8706,11884.0
2024-05-10 14:00:00,140.04,140.05,139.78,139.81,10094.0,134.8898,134.8995,134.6394,134.6683,10094.0
2024-05-10 14:05:00,139.78,140.0,139.78,140.0,7628.0,134.6394,134.8513,134.6394,134.8513,7628.0
2024-05-10 14:10:00,139.94,140.01,139.91,139.99,17940.0,134.7935,134.8609,134.7646,134.8417,17940.0
2024-05-10 14:15:00,139.97,140.09,139.91,140.09,14617.0,134.8224,134.938,134.7646,134.938,14617.0
2024-05-10 14:20:00,140.12,140.12,139.97,140.05,17039.0,134.9669,134.9669,134.8224,134.8995,17039.0
2024-05-10 14:25:00,140.05,140.08,139.97,140.06,10742.0,134.8995,134.9284,134.8224,134.9091,10742.0
2024-05-10 14:30:00,140.12,140.17,140.07,140.14,7560.0,134.9669,135.0151,134.9187,134.9862,7560.0
2024-05-10 14:35:00,140.08,140.5,140.07,140.48,9354.0,134.9284,135.3329,134.9187,135.3137,9354.0
2024-05-10 14:40:00,140.55,140.6,140.5,140.58,6825.0,135.3811,135.4292,135.3329,135.41,6825.0
2024-05-10 14:45:00,140.59,140.6,140.52,140.56,5828.0,135.4196,135.4292,135.3522,135.3907,5828.0
2024-05-10 14:50:00,140.59,140.72,140.58,140.71,7493.0,135.4196,135.5448,135.41,135.5352,7493.0
2024-05-10 14:55:00,140.73,140.8,140.68,140.8,9415.0,135.5545,135.6219,135.5063,135.6219,9415.0
2024-05-10 15:00:00,140.76,140.76,140.49,140.59,14074.0,135.5834,135.5834,135.3233,135.4196,14074.0
2024-05-10 15:05:00,140.59,140.65,140.48,140.49,7652.0,135.4196,135.4774,135.3137,135.3233,7652.0
2024-05-10 15:10:00,140.49,140.8,140.46,140.78,7830.0,135.3233,135.6219,135.2944,135.6026,7830.0
2024-05-10 15:15:00,140.77,140.92,140.74,140.86,8390.0,135.593,135.7375,135.5641,135.6797,8390.0
2024-05-10 15:20:00,140.87,140.87,140.69,140.7,14281.0,135.6893,135.6893,135.5159,135.5256,14281.0
2024-05-10 15:25:00,140.69,140.73,140.57,140.67,12882.0,135.5159,135.5545,135.4003,135.4967,12882.0
2024-05-10 15:30:00,140.68,140.89,140.64,140.88,17042.0,135.5063,135.7086,135.4678,135.6989,17042.0
2024-05-10 15:35:00,140.9,141.0,140.76,140.88,14464.0,135.7182,135.8145,135.5834,135.6989,14464.0
2024-05-10 15:40:00,140.89,140.99,140.87,140.95,14775.0,135.7086,135.8049,135.6893,135.7664,14775.0
2024-05-10 15:45:00,140.94,141.0,140.85,140.88,26317.0,135.7567,135.8145,135.6701,135.6989,26317.0
2024-05-10 15:50:00,140.9,141.44,140.86,141.35,73719.0,135.7182,136.2384,135.6797,136.1517,73719.0
2024-05-10 15:55:00,141.32,141.57,141.26,141.42,182767.0,136.1228,136.3636,136.065,136.2191,182767.0
2024-05-13 09:30:00,142.21,142.4,141.55,142.07,15113.0,136.98,137.163,136.3443,136.8452,15113.0
2024-05-13 09:35:00,142.15,142.89,142.03,142.75,23546.0,136.9222,137.635,136.8067,137.5002,23546.0
2024-05-13 09:40:00,142.71,143.13,142.44,143.04,15623.0,137.4616,137.8662,137.2016,137.7795,15623.0
2024-05-13 09:45:00,142.73,142.77,142.32,142.56,8113.0,137.4809,137.5194,137.086,137.3172,8113.0
2024-05-13 09:50:00,142.59,142.73,142.4,142.43,6446.0,137.3461,137.4809,137.163,137.1919,6446.0
2024-05-13 09:55:00,142.41,142.41,141.77,141.82,5723.0,137.1727,137.1727,136.5562,136.6044,5723.0
2024-05-13 10:00:00,141.76,141.8,141.33,141.58,7402.0,136.5466,136.5851,136.1324,136.3732,7402.0
2024-05-13 10:05:00,141.5,141.54,141.21,141.47,5821.0,136.2961,136.3347,136.0168,136.2673,5821.0
2024-05-13 10:10:00,141.48,141.5,141.28,141.49,2406.0,136.2769,136.2961,136.0842,136.2865,2406.0
2024-05-13 10:15:00,141.47,141.65,141.29,141.39,5212.0,136.2673,136.4406,136.0939,136.1902,5212.0
2024-05-13 10:20:00,141.36,141.38,141.32,141.32,900.0,136.1613,136.1806,136.1228,136.1228,900.0
2024-05-13 10:25:00,141.33,141.65,141.32,141.65,4096.0,136.1324,136.4406,136.1228,136.4406,4096.0
2024-05-13 10:30:00,141.7,141.73,141.34,141.47,5562.0,136.4888,136.5177,136.142,136.2673,5562.0
2024-05-13 10:35:00,141.47,141.59,141.41,141.43,7564.0,136.2673,136.3828,136.2095,136.2287,7564.0
2024-05-13 10:40:00,141.45,141.54,141.38,141.42,4808.0,136.248,136.3347,136.1806,136.2191,4808.0
2024-05-13 10:45:00,141.35,141.35,141.13,141.2,3862.0,136.1517,136.1517,135.9398,136.0072,3862.0
2024-05-13 10:50:00,141.17,141.21,140.95,141.21,6646.0,135.9783,136.0168,135.7664,136.0168,6646.0
2024-05-13 10:55:00,141.13,141.28,141.13,141.22,2803.0,135.9398,136.0842,135.9398,136.0264,2803.0
2024-05-13 11:00:00,141.28,141.38,141.26,141.3,1751.0,136.0842,136.1806,136.065,136.1035,1751.0
2024-05-13 11:05:00,141.26,141.36,141.22,141.22,4551.0,136.065,136.1613,136.0264,136.0264,4551.0
2024-05-13 11:10:00,141.19,141.2,141.04,141.04,2316.0,135.9975,136.0072,135.8531,135.8531,2316.0
2024-05-13 11:15:00,141.05,141.14,141.05,141.06,2229.0,135.8627,135.9494,135.8627,135.8723,2229.0
2024-05-13 11:20:00,141.03,141.07,140.85,140.94,12662.0,135.8434,135.882,135.6701,135.7567,12662.0
2024-05-13 11:25:00,140.94,140.99,140.85,140.89,3352.0,135.7567,135.8049,135.6701,135.7086,3352.0
2024-05-13 11:30:00,140.85,140.87,140.77,140.77,4718.0,135.6701,135.6893,135.593,135.593,4718.0
2024-05-13 11:35:00,140.72,140.72,140.5,140.53,5282.0,135.5448,135.5448,135.3329,135.3618,5282.0
2024-05-13 11:40:00,140.53,140.59,140.49,140.52,2364.0,135.3618,135.4196,135.3233,135.3522,2364.0
2024-05-13 11:45:00,140.58,140.75,140.53,140.75,4002.0,135.41,135.5737,135.3618,135.5737,4002.0
2024-05-13 11:50:00,140.78,140.99,140.78,140.99,1605.0,135.6026,135.8049,135.6026,135.8049,1605.0
2024-05-13 11:55:00,141.01,141.06,140.81,140.89,8766.0,135.8242,135.8723,135.6315,135.7086,8766.0
2024-05-13 12:00:00,140.93,140.96,140.83,140.83,2705.0,135.7471,135.776,135.6508,135.6508,2705.0
2024-05-13 12:05:00,140.92,140.92,140.74,140.88,9753.0,135.7375,135.7375,135.5641,135.6989,9753.0
2024-05-13 12:10:00,140.9,141.06,140.86,140.93,7470.0,135.7182,135.8723,135.6797,135.7471,7470.0
2024-05-13 12:15:00,141.03,141.3,141.03,141.29,2055.0,135.8434,136.1035,135.8434,136.0939,2055.0
2024-05-13 12:20:00,141.23,141.44,141.23,141.38,2505.0,136.0361,136.2384,136.0361,136.1806,2505.0
2024-05-13 12:25:00,141.31,141.51,141.31,141.37,3724.0,136.1131,136.3058,136.1131,136.1709,3724.0
2024-05-13 12:30:00,141.42,141.49,141.27,141.31,6706.0,136.2191,136.2865,136.0746,136.1131,6706.0
2024-05-13 12:35:00,141.34,141.43,141.31,141.4,4685.0,136.142,136.2287,136.1131,136.1998,4685.0
2024-05-13 12:40:00,141.38,141.57,141.37,141.57,2222.0,136.1806,136.3636,136.1709,136.3636,2222.0
2024-05-13 12:45:00,141.52,141.6,141.51,141.54,2704.0,136.3154,136.3925,136.3058,136.3347,2704.0
2024-05-13 12:50:00,141.56,141.63,141.46,141.63,10139.0,136.3539,136.4214,136.2576,136.4214,10139.0
2024-05-13 12:55:00,141.55,141.85,141.55,141.84,9794.0,136.3443,136.6333,136.3443,136.6236,9794.0
2024-05-13 13:00:00,141.78,141.83,141.65,141.65,2807.0,136.5658,136.614,136.4406,136.4406,2807.0
2024-05-13 13:05:00,141.69,141.72,141.61,141.7,7197.0,136.4792,136.5081,136.4021,136.4888,7197.0
2024-05-13 13:10:00,141.65,141.77,141.6,141.77,3346.0,136.4406,136.5562,136.3925,136.5562,3346.0
2024-05-13 13:15:00,141.77,141.92,141.72,141.91,2983.0,136.5562,136.7007,136.5081,136.6911,2983.0
2024-05-13 13:20:00,141.9,142.11,141.9,142.11,3357.0,136.6814,136.8837,136.6814,136.8837,3357.0
2024-05-13 13:25:00,142.11,142.28,142.07,142.17,10232.0,136.8837,137.0475,136.8452,136.9415,10232.0
2024-05-13 13:30:00,142.13,142.15,141.97,142.03,7416.0,136.903,136.9222,136.7489,136.8067,7416.0
2024-05-13 13:35:00,141.93,142.01,141.88,142.0,7725.0,136.7103,136.7874,136.6622,136.7778,7725.0
2024-05-13 13:40:00,142.01,142.03,141.94,141.96,2831.0,136.7874,136.8067,136.72,136.7392,2831.0
2024-05-13 13:45:00,141.97,142.05,141.92,142.0,5008.0,136.7489,136.8259,136.7007,136.7778,5008.0
2024-05-13 13:50:00,142.02,142.04,141.81,141.92,7487.0,136.797,136.8163,136.5947,136.7007,7487.0
2024-05-13 13:55:00,141.96,142.01,141.93,141.99,1900.0,136.7392,136.7874,136.7103,136.7681,1900.0
2024-05-13 14:00:00,141.96,142.05,141.92,142.05,6871.0,136.7392,136.8259,136.7007,136.8259,6871.0
2024-05-13 14:05:00,142.06,142.45,142.05,142.39,10536.0,136.8356,137.2112,136.8259,137.1534,10536.0
2024-05-13 14:10:00,142.4,142.4,142.17,142.18,5535.0,137.163,137.163,136.9415,136.9511,5535.0
2024-05-13 14:15:00,142.16,142.21,142.06,142.11,3773.0,136.9319,136.98,136.8356,136.8837,3773.0
2024-05-13 14:20:00,142.16,142.36,142.11,142.36,6199.0,136.9319,137.1245,136.8837,137.1245,6199.0
2024-05-13 14:25:00,142.34,142.53,142.31,142.44,3564.0,137.1053,137.2883,137.0764,137.2016,3564.0
2024-05-13 14:30:00,142.47,142.55,142.44,142.5,3668.0,137.2305,137.3075,137.2016,137.2594,3668.0
2024-05-13 14:35:00,142.5,142.56,142.45,142.53,10006.0,137.2594,137.3172,137.2112,137.2883,10006.0
2024-05-13 14:40:00,142.59,142.59,142.42,142.55,4769.0,137.3461,137.3461,137.1823,137.3075,4769.0
2024-05-13 14:45:00,142.51,142.52,142.44,142.45,4598.0,137.269,137.2786,137.2016,137.2112,4598.0
2024-05-13 14:50:00,142.44,142.46,142.31,142.46,4824.0,137.2016,137.2208,137.0764,137.2208,4824.0
2024-05-13 14:55:00,142.47,142.62,142.4,142.58,5006.0,137.2305,137.375,137.163,137.3364,5006.0
2024-05-13 15:00:00,142.55,142.68,142.55,142.58,8112.0,137.3075,137.4328,137.3075,137.3364,8112.0
2024-05-13 15:05:00,142.58,142.6,142.33,142.33,8371.0,137.3364,137.3557,137.0956,137.0956,8371.0
2024-05-13 15:10:00,142.36,142.38,142.24,142.33,8163.0,137.1245,137.1438,137.0089,137.0956,8163.0
2024-05-13 15:15:00,142.29,142.3,142.23,142.24,5781.0,137.0571,137.0667,136.9993,137.0089,5781.0
2024-05-13 15:20:00,142.25,142.28,142.12,142.15,4869.0,137.0186,137.0475,136.8933,136.9222,4869.0
2024-05-13 15:25:00,142.13,142.14,141.98,142.02,8229.0,136.903,136.9126,136.7585,136.797,8229.0
2024-05-13 15:30:00,142.02,142.52,141.98,142.5,19004.0,136.797,137.2786,136.7585,137.2594,19004.0
2024-05-13 15:35:00,142.45,142.56,142.37,142.39,12690.0,137.2112,137.3172,137.1342,137.1534,12690.0
2024-05-13 15:40:00,142.4,142.48,142.32,142.44,16288.0,137.163,137.2401,137.086,137.2016,16288.0
2024-05-13 15:45:00,142.47,142.74,142.47,142.74,23926.0,137.2305,137.4905,137.2305,137.4905,23926.0
2024-05-13 15:50:00,142.68,142.98,142.66,142.97,55973.0,137.4328,137.7217,137.4135,137.7121,55973.0
2024-05-13 15:55:00,142.97,143.18,142.77,143.08,172293.0,137.7121,137.9144,137.5194,137.818,172293.0
2024-05-14 09:30:00,143.43,143.91,142.8,142.86,21454.0,138.1552,138.6175,137.5483,137.6061,21454.0
2024-05-14 09:35:00,142.84,142.99,142.16,142.42,9058.0,137.5869,137.7313,136.9319,137.1823,9058.0
2024-05-14 09:40:00,142.55,143.02,142.54,142.76,7123.0,137.3075,137.7602,137.2979,137.5098,7123.0
2024-05-14 09:45:00,142.77,143.07,142.74,142.86,8089.0,137.5194,137.8084,137.4905,137.6061,8089.0
2024-05-14 09:50:00,142.95,143.09,142.76,143.09,3591.0,137.6928,137.8277,137.5098,137.8277,3591.0
2024-05-14 09:55:00,143.11,143.39,143.1,143.29,4444.0,137.8469,138.1166,137.8373,138.0203,4444.0
2024-05-14 10:00:00,143.36,143.63,143.29,143.62,4254.0,138.0877,138.3478,138.0203,138.3382,4254.0
2024-05-14 10:05:00,143.61,143.68,143.43,143.6,5036.0,138.3285,138.396,138.1552,138.3189,5036.0
2024-05-14 10:10:00,143.54,143.75,143.52,143.75,6832.0,138.2611,138.4634,138.2419,138.4634,6832.0
2024-05-14 10:15:00,143.74,143.78,143.48,143.53,6998.0,138.4538,138.4923,138.2033,138.2515,6998.0
2024-05-14 10:20:00,143.53,143.76,143.53,143.72,12057.0,138.2515,138.473,138.2515,138.4345,12057.0
2024-05-14 10:25:00,143.77,143.82,143.51,143.53,25245.0,138.4827,138.5308,138.2322,138.2515,25245.0
2024-05-14 10:30:00,143.53,143.61,143.39,143.44,7831.0,138.2515,138.3285,138.1166,138.1648,7831.0
2024-05-14 10:35:00,143.44,143.46,142.91,143.13,24649.0,138.1648,138.1841,137.6543,137.8662,24649.0
2024-05-14 10:40:00,143.06,143.18,142.95,143.0,12855.0,137.7988,137.9144,137.6928,137.741,12855.0
2024-05-14 10:45:00,142.99,143.04,142.68,142.74,28971.0,137.7313,137.7795,137.4328,137.4905,28971.0
2024-05-14 10:50:00,142.68,142.68,142.29,142.35,11630.0,137.4328,137.4328,137.0571,137.1149,11630.0
2024-05-14 10:55:00,142.37,142.57,142.26,142.27,20284.0,137.1342,137.3268,137.0282,137.0378,20284.0
2024-05-14 11:00:00,142.27,142.27,141.98,142.07,22415.0,137.0378,137.0378,136.7585,136.8452,22415.0
2024-05-14 11:05:00,142.12,142.39,142.05,142.39,10398.0,136.8933,137.1534,136.8259,137.1534,10398.0
2024-05-14 11:10:00,142.35,142.48,142.34,142.43,7034.0,137.1149,137.2401,137.1053,137.1919,7034.0
2024-05-14 11:15:00,142.43,142.57,142.42,142.57,7170.0,137.1919,137.3268,137.1823,137.3268,7170.0
2024-05-14 11:20:00,142.53,142.72,142.52,142.62,8836.0,137.2883,137.4713,137.2786,137.375,8836.0
2024-05-14 11:25:00,142.61,142.81,142.6,142.78,3696.0,137.3653,137.558,137.3557,137.5291,3696.0
2024-05-14 11:30:00,142.77,142.9,142.72,142.9,4648.0,137.5194,137.6447,137.4713,137.6447,4648.0
2024-05-14 11:35:00,142.85,142.89,142.56,142.62,7484.0,137.5965,137.635,137.3172,137.375,7484.0
2024-05-14 11:40:00,142.58,142.65,142.45,142.52,9228.0,137.3364,137.4039,137.2112,137.2786,9228.0
2024-05-14 11:45:00,142.49,142.55,142.44,142.47,4443.0,137.2497,137.3075,137.2016,137.2305,4443.0
2024-05-14 11:50:00,142.47,142.54,142.46,142.51,4893.0,137.2305,137.2979,137.2208,137.269,4893.0
2024-05-14 11:55:00,142.52,142.52,142.36,142.41,11627.0,137.2786,137.2786,137.1245,137.1727,11627.0
2024-05-14 12:00:00,142.43,142.51,142.25,142.31,9384.0,137.1919,137.269,137.0186,137.0764,9384.0
2024-05-14 12:05:00,142.29,142.51,142.28,142.51,7169.0,137.0571,137.269,137.0475,137.269,7169.0
2024-05-14 12:10:00,142.5,142.72,142.49,142.64,6058.0,137.2594,137.4713,137.2497,137.3942,6058.0
2024-05-14 12:15:00,142.65,142.69,142.43,142.48,9658.0,137.4039,137.4424,137.1919,137.2401,9658.0
2024-05-14 12:20:00,142.54,142.54,141.99,142.01,8745.0,137.2979,137.2979,136.7681,136.7874,8745.0
2024-05-14 12:25:00,141.99,142.04,141.79,141.79,8932.0,136.7681,136.8163,136.5755,136.5755,8932.0
2024-05-14 12:30:00,141.75,141.92,141.7,141.81,16882.0,136.537,136.7007,136.4888,136.5947,16882.0
2024-05-14 12:35:00,141.8,141.88,141.74,141.84,6634.0,136.5851,136.6622,136.5273,136.6236,6634.0
2024-05-14 12:40:00,141.84,141.9,141.67,141.71,8629.0,136.6236,136.6814,136.4599,136.4984,8629.0
2024-05-14 12:45:00,141.7,141.8,141.61,141.8,10019.0,136.4888,136.5851,136.4021,136.5851,10019.0
2024-05-14 12:50:00,141.84,142.01,141.83,141.88,5413.0,136.6236,136.7874,136.614,136.6622,5413.0
2024-05-14 12:55:00,141.85,141.93,141.84,141.91,15398.0,136.6333,136.7103,136.6236,136.6911,15398.0
2024-05-14 13:00:00,141.86,141.87,141.56,141.65,8924.0,136.6429,136.6525,136.3539,136.4406,8924.0
2024-05-14 13:05:00,141.65,141.66,141.46,141.52,7539.0,136.4406,136.4503,136.2576,136.3154,7539.0
2024-05-14 13:10:00,141.5,141.56,141.26,141.31,6647.0,136.2961,136.3539,136.065,136.1131,6647.0
2024-05-14 13:15:00,141.3,141.4,141.28,141.37,4729.0,136.1035,136.1998,136.0842,136.1709,4729.0
2024-05-14 13:20:00,141.37,141.4,141.28,141.31,41161.0,136.1709,136.1998,136.0842,136.1131,41161.0
2024-05-14 13:25:00,141.32,141.52,141.32,141.49,55438.0,136.1228,136.3154,136.1228,136.2865,55438.0
2024-05-14 13:30:00,141.44,141.53,141.37,141.47,44678.0,136.2384,136.325,136.1709,136.2673,44678.0
2024-05-14 13:35:00,141.44,141.66,141.43,141.62,10026.0,136.2384,136.4503,136.2287,136.4117,10026.0
2024-05-14 13:40:00,141.69,141.84,141.68,141.84,18203.0,136.4792,136.6236,136.4695,136.6236,18203.0
2024-05-14 13:45:00,141.85,141.85,141.66,141.69,17049.0,136.6333,136.6333,136.4503,136.4792,17049.0
2024-05-14 13:50:00,141.68,141.74,141.63,141.67,6570.0,136.4695,136.5273,136.4214,136.4599,6570.0
2024-05-14 13:55:00,141.67,141.67,141.4,141.45,4416.0,136.4599,136.4599,136.1998,136.248,4416.0
2024-05-14 14:00:00,141.46,141.65,141.45,141.62,12562.0,136.2576,136.4406,136.248,136.4117,12562.0
2024-05-14 14:05:00,141.66,141.66,141.44,141.51,12734.0,136.4503,136.4503,136.2384,136.3058,12734.0
2024-05-14 14:10:00,141.51,141.88,141.51,141.85,8965.0,136.3058,136.6622,136.3058,136.6333,8965.0
2024-05-14 14:15:00,141.85,141.9,141.77,141.81,8119.0,136.6333,136.6814,136.5562,136.5947,8119.0
2024-05-14 14:20:00,141.84,141.85,141.78,141.83,5228.0,136.6236,136.6333,136.5658,136.614,5228.0
2024-05-14 14:25:00,141.82,141.87,141.69,141.77,35075.0,136.6044,136.6525,136.4792,136.5562,35075.0
2024-05-14 14:30:00,141.78,141.93,141.72,141.93,8738.0,136.5658,136.7103,136.5081,136.7103,8738.0
2024-05-14 14:35:00,141.92,142.06,141.91,142.06,14511.0,136.7007,136.8356,136.6911,136.8356,14511.0
2024-05-14 14:40:00,142.06,142.16,141.99,142.02,8795.0,136.8356,136.9319,136.7681,136.797,8795.0
2024-05-14 14:45:00,142.02,142.11,142.01,142.11,3757.0,136.797,136.8837,136.7874,136.8837,3757.0
2024-05-14 14:50:00,142.11,142.15,142.03,142.14,5813.0,136.8837,136.9222,136.8067,136.9126,5813.0
2024-05-14 14:55:00,142.15,142.26,142.14,142.22,5656.0,136.9222,137.0282,136.9126,136.9897,5656.0
2024-05-14 15:00:00,142.22,142.23,142.02,142.03,6438.0,136.9897,136.9993,136.797,136.8067,6438.0
2024-05-14 15:05:00,142.04,142.06,141.87,141.87,10400.0,136.8163,136.8356,136.6525,136.6525,10400.0
2024-05-14 15:10:00,141.88,141.89,141.77,141.81,11819.0,136.6622,136.6718,136.5562,136.5947,11819.0
2024-05-14 15:15:00,141.89,141.91,141.8,141.83,13822.0,136.6718,136.6911,136.5851,136.614,13822.0
2024-05-14 15:20:00,141.83,142.11,141.83,141.9,11943.0,136.614,136.8837,136.614,136.6814,11943.0
2024-05-14 15:25:00,141.88,141.9,141.74,141.9,9634.0,136.6622,136.6814,136.5273,136.6814,9634.0
2024-05-14 15:30:00,141.89,142.02,141.88,141.97,8447.0,136.6718,136.797,136.6622,136.7489,8447.0
2024-05-14 15:35:00,141.97,142.03,141.74,141.74,35886.0,136.7489,136.8067,136.5273,136.5273,35886.0
2024-05-14 15:40:00,141.72,141.9,141.7,141.84,18793.0,136.5081,136.6814,136.4888,136.6236,18793.0
2024-05-14 15:45:00,141.84,141.85,141.66,141.75,22835.0,136.6236,136.6333,136.4503,136.537,22835.0
2024-05-14 15:50:00,141.78,142.2,141.78,141.97,34585.0,136.5658,136.9704,136.5658,136.7489,34585.0
2024-05-14 15:55:00,141.97,141.97,141.74,141.83,100142.0,136.7489,136.7489,136.5273,136.614,100142.0
2024-05-15 09:30:00,145.04,145.32,144.01,144.46,58750.0,139.706,139.9757,138.7138,139.1473,58750.0
2024-05-15 09:35:00,144.66,145.07,143.8,143.8,16335.0,139.3399,139.7349,138.5116,138.5116,16335.0
2024-05-15 09:40:00,144.02,144.02,143.23,143.44,19422.0,138.7235,138.7235,137.9625,138.1648,19422.0
2024-05-15 09:45:00,143.35,143.35,142.65,142.85,28787.0,138.0781,138.0781,137.4039,137.5965,28787.0
2024-05-15 09:50:00,142.55,143.09,142.45,143.09,50559.0,137.3075,137.8277,137.2112,137.8277,50559.0
2024-05-15 09:55:00,143.22,143.25,142.68,142.87,12390.0,137.9529,137.9818,137.4328,137.6158,12390.0
2024-05-15 10:00:00,142.88,142.95,142.54,142.92,17355.0,137.6254,137.6928,137.2979,137.6639,17355.0
2024-05-15 10:05:00,142.92,143.04,142.72,142.88,12026.0,137.6639,137.7795,137.4713,137.6254,12026.0
2024-05-15 10:10:00,142.87,142.95,142.75,142.83,7027.0,137.6158,137.6928,137.5002,137.5772,7027.0
2024-05-15 10:15:00,142.87,143.29,142.84,143.11,15879.0,137.6158,138.0203,137.5869,137.8469,15879.0
2024-05-15 10:20:00,143.1,143.39,143.1,143.32,7495.0,137.8373,138.1166,137.8373,138.0492,7495.0
2024-05-15 10:25:00,143.29,143.33,142.91,143.09,9955.0,138.0203,138.0588,137.6543,137.8277,9955.0
2024-05-15 10:30:00,143.09,143.1,142.86,142.9,5626.0,137.8277,137.8373,137.6061,137.6447,5626.0
2024-05-15 10:35:00,142.9,143.07,142.82,142.86,11014.0,137.6447,137.8084,137.5676,137.6061,11014.0
2024-05-15 10:40:00,142.86,143.31,142.86,143.11,39042.0,137.6061,138.0396,137.6061,137.8469,39042.0
2024-05-15 10:45:00,143.11,143.28,143.04,143.04,4804.0,137.8469,138.0107,137.7795,137.7795,4804.0
2024-05-15 10:50:00,143.05,143.12,142.62,142.75,11917.0,137.7891,137.8566,137.375,137.5002,11917.0
2024-05-15 10:55:00,142.72,142.89,142.43,142.75,29893.0,137.4713,137.635,137.1919,137.5002,29893.0
2024-05-15 11:00:00,142.78,142.8,142.65,142.74,6271.0,137.5291,137.5483,137.4039,137.4905,6271.0
2024-05-15 11:05:00,142.75,142.82,142.72,142.78,10562.0,137.5002,137.5676,137.4713,137.5291,10562.0
2024-05-15 11:10:00,142.76,142.76,142.55,142.66,12889.0,137.5098,137.5098,137.3075,137.4135,12889.0
2024-05-15 11:15:00,142.71,142.95,142.71,142.95,5957.0,137.4616,137.6928,137.4616,137.6928,5957.0
2024-05-15 11:20:00,142.89,142.93,142.68,142.84,9551.0,137.635,137.6736,137.4328,137.5869,9551.0
2024-05-15 11:25:00,142.84,142.89,142.79,142.84,7314.0,137.5869,137.635,137.5387,137.5869,7314.0
2024-05-15 11:30:00,142.84,143.05,142.83,142.96,11680.0,137.5869,137.7891,137.5772,137.7025,11680.0
2024-05-15 11:35:00,142.94,143.1,142.87,143.1,7555.0,137.6832,137.8373,137.6158,137.8373,7555.0
2024-05-15 11:40:00,143.16,143.44,143.16,143.38,22180.0,137.8951,138.1648,137.8951,138.107,22180.0
2024-05-15 11:45:00,143.43,143.66,143.37,143.52,9423.0,138.1552,138.3767,138.0974,138.2419,9423.0
2024-05-15 11:50:00,143.51,143.62,143.47,143.62,7735.0,138.2322,138.3382,138.1937,138.3382,7735.0
2024-05-15 11:55:00,143.62,143.81,143.54,143.61,17285.0,138.3382,138.5212,138.2611,138.3285,17285.0
2024-05-15 12:00:00,143.64,143.72,143.53,143.66,6907.0,138.3574,138.4345,138.2515,138.3767,6907.0
2024-05-15 12:05:00,143.64,143.82,143.63,143.79,15358.0,138.3574,138.5308,138.3478,138.5019,15358.0
2024-05-15 12:10:00,143.82,143.85,143.74,143.8,8990.0,138.5308,138.5597,138.4538,138.5116,8990.0
2024-05-15 12:15:00,143.8,143.85,143.69,143.76,29634.0,138.5116,138.5597,138.4056,138.473,29634.0
2024-05-15 12:20:00,143.74,143.96,143.72,143.94,9259.0,138.4538,138.6657,138.4345,138.6464,9259.0
2024-05-15 12:25:00,143.93,144.07,143.9,143.97,15327.0,138.6368,138.7716,138.6079,138.6753,15327.0
2024-05-15 12:30:00,143.97,144.06,143.85,143.86,15901.0,138.6753,138.762,138.5597,138.5694,15901.0
2024-05-15 12:35:00,143.84,143.91,143.79,143.81,9859.0,138.5501,138.6175,138.5019,138.5212,9859.0
2024-05-15 12:40:00,143.8,143.86,143.62,143.69,13552.0,138.5116,138.5694,138.3382,138.4056,13552.0
2024-05-15 12:45:00,143.71,143.84,143.71,143.82,6379.0,138.4249,138.5501,138.4249,138.5308,6379.0
2024-05-15 12:50:00,143.83,144.03,143.82,144.03,6934.0,138.5405,138.7331,138.5308,138.7331,6934.0
2024-05-15 12:55:00,144.02,144.2,144.01,144.03,16515.0,138.7235,138.8969,138.7138,138.7331,16515.0
2024-05-15 13:00:00,144.03,144.1,143.9,143.98,11650.0,138.7331,138.8005,138.6079,138.6849,11650.0
2024-05-15 13:05:00,143.99,144.09,143.77,143.8,9682.0,138.6946,138.7909,138.4827,138.5116,9682.0
2024-05-15 13:10:00,143.77,143.86,143.73,143.84,7811.0,138.4827,138.5694,138.4441,138.5501,7811.0
2024-05-15 13:15:00,143.84,143.95,143.81,143.81,4896.0,138.5501,138.656,138.5212,138.5212,4896.0
2024-05-15 13:20:00,143.84,143.87,143.64,143.64,7787.0,138.5501,138.579,138.3574,138.3574,7787.0
2024-05-15 13:25:00,143.64,143.81,143.58,143.8,14314.0,138.3574,138.5212,138.2997,138.5116,14314.0
2024-05-15 13:30:00,143.8,144.07,143.76,144.06,8602.0,138.5116,138.7716,138.473,138.762,8602.0
2024-05-15 13:35:00,144.15,144.16,143.99,144.05,3151.0,138.8487,138.8583,138.6946,138.7524,3151.0
2024-05-15 13:40:00,144.06,144.1,143.91,143.97,10151.0,138.762,138.8005,138.6175,138.6753,10151.0
2024-05-15 13:45:00,143.96,144.01,143.88,143.95,13889.0,138.6657,138.7138,138.5886,138.656,13889.0
2024-05-15 13:50:00,143.95,143.95,143.79,143.8,4149.0,138.656,138.656,138.5019,138.5116,4149.0
2024-05-15 13:55:00,143.84,143.93,143.77,143.91,6981.0,138.5501,138.6368,138.4827,138.6175,6981.0
2024-05-15 14:00:00,143.89,143.98,143.84,143.96,4851.0,138.5983,138.6849,138.5501,138.6657,4851.0
2024-05-15 14:05:00,143.94,144.06,143.94,144.05,8136.0,138.6464,138.762,138.6464,138.7524,8136.0
2024-05-15 14:10:00,144.09,144.18,144.0,144.18,8901.0,138.7909,138.8776,138.7042,138.8776,8901.0
2024-05-15 14:15:00,144.18,144.18,143.97,144.04,10073.0,138.8776,138.8776,138.6753,138.7427,10073.0
2024-05-15 14:20:00,144.04,144.07,143.99,144.02,5836.0,138.7427,138.7716,138.6946,138.7235,5836.0
2024-05-15 14:25:00,144.02,144.18,143.99,144.14,7172.0,138.7235,138.8776,138.6946,138.8391,7172.0
2024-05-15 14:30:00,144.15,144.15,144.03,144.04,3815.0,138.8487,138.8487,138.7331,138.7427,3815.0
2024-05-15 14:35:00,144.04,144.26,144.04,144.22,8232.0,138.7427,138.9546,138.7427,138.9161,8232.0
2024-05-15 14:40:00,144.25,144.25,144.14,144.15,5321.0,138.945,138.945,138.8391,138.8487,5321.0
2024-05-15 14:45:00,144.16,144.19,144.13,144.17,10758.0,138.8583,138.8872,138.8294,138.868,10758.0
2024-05-15 14:50:00,144.13,144.23,144.12,144.2,6009.0,138.8294,138.9257,138.8198,138.8969,6009.0
2024-05-15 14:55:00,144.21,144.42,144.2,144.42,9924.0,138.9065,139.1088,138.8969,139.1088,9924.0
2024-05-15 15:00:00,144.38,144.49,144.35,144.46,13851.0,139.0702,139.1762,139.0413,139.1473,13851.0
2024-05-15 15:05:00,144.46,144.71,144.39,144.69,18759.0,139.1473,139.3881,139.0799,139.3688,18759.0
2024-05-15 15:10:00,144.7,144.71,144.34,144.34,12359.0,139.3785,139.3881,139.0317,139.0317,12359.0
2024-05-15 15:15:00,144.34,144.54,144.32,144.53,13271.0,139.0317,139.2243,139.0124,139.2147,13271.0
2024-05-15 15:20:00,144.48,144.5,144.36,144.39,14287.0,139.1666,139.1858,139.051,139.0799,14287.0
2024-05-15 15:25:00,144.4,144.8,144.38,144.66,17699.0,139.0895,139.4748,139.0702,139.3399,17699.0
2024-05-15 15:30:00,144.62,144.62,144.5,144.52,16333.0,139.3014,139.3014,139.1858,139.2051,16333.0
2024-05-15 15:35:00,144.53,144.78,144.44,144.76,17270.0,139.2147,139.4555,139.128,139.4363,17270.0
2024-05-15 15:40:00,144.78,144.92,144.75,144.82,21806.0,139.4555,139.5904,139.4266,139.494,21806.0
2024-05-15 15:45:00,144.8,144.85,144.42,144.43,47832.0,139.4748,139.5229,139.1088,139.1184,47832.0
2024-05-15 15:50:00,144.41,144.5,144.2,144.48,60199.0,139.0991,139.1858,138.8969,139.1666,60199.0
2024-05-15 15:55:00,144.47,144.74,144.28,144.61,238313.0,139.1569,139.417,138.9739,139.2918,238313.0
2024-05-16 09:30:00,144.64,144.64,143.54,143.97,40466.0,139.3207,139.3207,138.2611,138.6753,40466.0
2024-05-16 09:35:00,143.75,144.14,143.16,143.99,13569.0,138.4634,138.8391,137.8951,138.6946,13569.0
2024-05-16 09:40:00,144.02,145.02,144.02,144.94,40253.0,138.7235,139.6867,138.7235,139.6096,40253.0
2024-05-16 09:45:00,145.0,145.05,144.86,145.0,15663.0,139.6674,139.7156,139.5326,139.6674,15663.0
2024-05-16 09:50:00,145.01,145.1,144.87,144.95,18305.0,139.6771,139.7638,139.5422,139.6193,18305.0
2024-05-16 09:55:00,144.89,145.01,144.73,144.82,8815.0,139.5615,139.6771,139.4074,139.494,8815.0
2024-05-16 10:00:00,144.91,144.94,144.76,144.84,17784.0,139.5807,139.6096,139.4363,139.5133,17784.0
2024-05-16 10:05:00,144.92,145.03,144.41,144.8,15799.0,139.5904,139.6963,139.0991,139.4748,15799.0
2024-05-16 10:10:00,144.8,144.99,144.8,144.94,7157.0,139.4748,139.6578,139.4748,139.6096,7157.0
2024-05-16 10:15:00,144.98,144.98,144.75,144.76,3950.0,139.6482,139.6482,139.4266,139.4363,3950.0
2024-05-16 10:20:00,144.76,144.82,144.59,144.64,13311.0,139.4363,139.494,139.2725,139.3207,13311.0
2024-05-16 10:25:00,144.67,144.79,144.59,144.72,8729.0,139.3496,139.4652,139.2725,139.3977,8729.0
2024-05-16 10:30:00,144.74,144.79,144.67,144.72,8120.0,139.417,139.4652,139.3496,139.3977,8120.0
2024-05-16 10:35:00,144.73,144.86,144.59,144.86,8282.0,139.4074,139.5326,139.2725,139.5326,8282.0
2024-05-16 10:40:00,144.77,144.8,144.67,144.78,8498.0,139.4459,139.4748,139.3496,139.4555,8498.0
2024-05-16 10:45:00,144.78,144.94,144.75,144.94,2902.0,139.4555,139.6096,139.4266,139.6096,2902.0
2024-05-16 10:50:00,145.0,145.05,144.86,144.91,8463.0,139.6674,139.7156,139.5326,139.5807,8463.0
2024-05-16 10:55:00,144.94,145.18,144.91,145.18,19730.0,139.6096,139.8408,139.5807,139.8408,19730.0
2024-05-16 11:00:00,145.17,145.19,145.06,145.17,5098.0,139.8312,139.8504,139.7252,139.8312,5098.0
2024-05-16 11:05:00,145.16,145.19,145.1,145.12,3683.0,139.8215,139.8504,139.7638,139.783,3683.0
2024-05-16 11:10:00,145.22,145.26,145.01,145.12,26483.0,139.8793,139.9179,139.6771,139.783,26483.0
2024-05-16 11:15:00,145.05,145.1,145.01,145.01,3096.0,139.7156,139.7638,139.6771,139.6771,3096.0
2024-05-16 11:20:00,145.03,145.06,144.9,144.95,12667.0,139.6963,139.7252,139.5711,139.6193,12667.0
2024-05-16 11:25:00,144.96,145.44,144.96,145.43,14023.0,139.6289,140.0912,139.6289,140.0816,14023.0
2024-05-16 11:30:00,145.37,145.68,145.37,145.66,9612.0,140.0238,140.3224,140.0238,140.3032,9612.0
2024-05-16 11:35:00,145.66,145.66,145.33,145.34,11103.0,140.3032,140.3032,139.9853,139.9949,11103.0
2024-05-16 11:40:00,145.31,145.59,145.3,145.57,5182.0,139.966,140.2357,139.9564,140.2165,5182.0
2024-05-16 11:45:00,145.59,145.59,145.44,145.47,8478.0,140.2357,140.2357,140.0912,140.1201,8478.0
2024-05-16 11:50:00,145.47,145.67,145.44,145.65,7572.0,140.1201,140.3128,140.0912,140.2935,7572.0
2024-05-16 11:55:00,145.65,145.66,145.48,145.51,11425.0,140.2935,140.3032,140.1298,140.1587,11425.0
2024-05-16 12:00:00,145.51,145.52,145.36,145.46,9617.0,140.1587,140.1683,140.0142,140.1105,9617.0
2024-05-16 12:05:00,145.49,145.52,145.42,145.46,4446.0,140.1394,140.1683,140.072,140.1105,4446.0
2024-05-16 12:10:00,145.5,145.87,145.5,145.84,11667.0,140.149,140.5054,140.149,140.4765,11667.0
2024-05-16 12:15:00,145.88,145.9,145.73,145.75,9117.0,140.5151,140.5343,140.3706,140.3898,9117.0
2024-05-16 12:20:00,145.73,145.76,145.49,145.55,7459.0,140.3706,140.3995,140.1394,140.1972,7459.0
2024-05-16 12:25:00,145.51,145.51,145.36,145.41,14500.0,140.1587,140.1587,140.0142,140.0624,14500.0
2024-05-16 12:30:00,145.4,145.46,145.37,145.42,12317.0,140.0527,140.1105,140.0238,140.072,12317.0
2024-05-16 12:35:00,145.4,145.4,145.23,145.31,6519.0,140.0527,140.0527,139.889,139.966,6519.0
2024-05-16 12:40:00,145.31,145.31,145.14,145.28,5072.0,139.966,139.966,139.8023,139.9371,5072.0
2024-05-16 12:45:00,145.28,145.33,145.23,145.28,4481.0,139.9371,139.9853,139.889,139.9371,4481.0
2024-05-16 12:50:00,145.24,145.26,145.17,145.17,3250.0,139.8986,139.9179,139.8312,139.8312,3250.0
2024-05-16 12:55:00,145.22,145.27,145.18,145.2,1360.0,139.8793,139.9275,139.8408,139.8601,1360.0
2024-05-16 13:00:00,145.27,145.59,145.27,145.44,37885.0,139.9275,140.2357,139.9275,140.0912,37885.0
2024-05-16 13:05:00,145.44,145.59,145.43,145.56,2901.0,140.0912,140.2357,140.0816,140.2068,2901.0
2024-05-16 13:10:00,145.54,145.7,145.52,145.69,6313.0,140.1876,140.3417,140.1683,140.3321,6313.0
2024-05-16 13:15:00,145.67,145.69,145.59,145.63,4443.0,140.3128,140.3321,140.2357,140.2743,4443.0
2024-05-16 13:20:00,145.61,145.63,145.25,145.28,19044.0,140.255,140.2743,139.9082,139.9371,19044.0
2024-05-16 13:25:00,145.24,145.52,145.22,145.51,4216.0,139.8986,140.1683,139.8793,140.1587,4216.0
2024-05-16 13:30:00,145.5,145.63,145.5,145.54,2429.0,140.149,140.2743,140.149,140.1876,2429.0
2024-05-16 13:35:00,145.53,145.57,145.4,145.42,3994.0,140.1779,140.2165,140.0527,140.072,3994.0
2024-05-16 13:40:00,145.42,145.51,145.38,145.43,3810.0,140.072,140.1587,140.0335,140.0816,3810.0
2024-05-16 13:45:00,145.41,145.41,145.22,145.22,2942.0,140.0624,140.0624,139.8793,139.8793,2942.0
2024-05-16 13:50:00,145.2,145.46,145.2,145.44,5306.0,139.8601,140.1105,139.8601,140.0912,5306.0
2024-05-16 13:55:00,145.45,145.7,145.4,145.68,10935.0,140.1009,140.3417,140.0527,140.3224,10935.0
2024-05-16 14:00:00,145.66,145.74,145.65,145.74,8186.0,140.3032,140.3802,140.2935,140.3802,8186.0
2024-05-16 14:05:00,145.71,145.77,145.64,145.68,9601.0,140.3513,140.4091,140.2839,140.3224,9601.0
2024-05-16 14:10:00,145.67,145.72,145.57,145.6,12218.0,140.3128,140.361,140.2165,140.2454,12218.0
2024-05-16 14:15:00,145.56,145.76,145.46,145.76,6817.0,140.2068,140.3995,140.1105,140.3995,6817.0
2024-05-16 14:20:00,145.8,145.9,145.76,145.81,5041.0,140.438,140.5343,140.3995,140.4476,5041.0
2024-05-16 14:25:00,145.81,145.9,145.76,145.86,5423.0,140.4476,140.5343,140.3995,140.4958,5423.0
2024-05-16 14:30:00,145.82,145.94,145.78,145.9,7176.0,140.4573,140.5729,140.4187,140.5343,7176.0
2024-05-16 14:35:00,145.91,146.06,145.89,145.94,26461.0,140.544,140.6884,140.5247,140.5729,26461.0
2024-05-16 14:40:00,145.96,146.08,145.92,145.93,8544.0,140.5921,140.7077,140.5536,140.5632,8544.0
2024-05-16 14:45:00,145.94,146.03,145.92,146.01,3860.0,140.5729,140.6595,140.5536,140.6403,3860.0
2024-05-16 14:50:00,146.01,146.1,146.0,146.05,19036.0,140.6403,140.727,140.6307,140.6788,19036.0
2024-05-16 14:55:00,146.05,146.21,146.02,146.2,12398.0,140.6788,140.8329,140.6499,140.8233,12398.0
2024-05-16 15:00:00,146.21,146.21,145.86,145.86,10800.0,140.8329,140.8329,140.4958,140.4958,10800.0
2024-05-16 15:05:00,145.83,145.89,145.68,145.68,6741.0,140.4669,140.5247,140.3224,140.3224,6741.0
2024-05-16 15:10:00,145.68,145.76,145.66,145.68,8978.0,140.3224,140.3995,140.3032,140.3224,8978.0
2024-05-16 15:15:00,145.68,145.68,145.48,145.5,4486.0,140.3224,140.3224,140.1298,140.149,4486.0
2024-05-16 15:20:00,145.48,145.63,145.47,145.57,18741.0,140.1298,140.2743,140.1201,140.2165,18741.0
2024-05-16 15:25:00,145.56,145.56,145.37,145.43,6165.0,140.2068,140.2068,140.0238,140.0816,6165.0
2024-05-16 15:30:00,145.41,145.41,145.23,145.34,19861.0,140.0624,140.0624,139.889,139.9949,19861.0
2024-05-16 15:35:00,145.31,145.31,144.9,145.03,13300.0,139.966,139.966,139.5711,139.6963,13300.0
2024-05-16 15:40:00,145.06,145.11,144.93,144.95,21498.0,139.7252,139.7734,139.6,139.6193,21498.0
2024-05-16 15:45:00,144.92,145.34,144.88,145.16,27973.0,139.5904,139.9949,139.5518,139.8215,27973.0
2024-05-16 15:50:00,145.15,145.21,144.95,145.04,23061.0,139.8119,139.8697,139.6193,139.706,23061.0
2024-05-16 15:55:00,145.04,145.04,144.72,144.94,80573.0,139.706,139.706,139.3977,139.6096,80573.0
2024-05-17 09:30:00,145.44,145.48,144.51,144.72,41194.0,140.0912,140.1298,139.1954,139.3977,41194.0
2024-05-17 09:35:00,144.53,145.15,144.27,144.7,1800.0,139.2147,139.8119,138.9643,139.3785,1800.0
2024-05-17 09:40:00,144.54,144.76,144.51,144.6,3689.0,139.2243,139.4363,139.1954,139.2821,3689.0
2024-05-17 09:45:00,144.59,144.61,144.28,144.51,5825.0,139.2725,139.2918,138.9739,139.1954,5825.0
2024-05-17 09:50:00,144.51,144.68,144.37,144.37,4942.0,139.1954,139.3592,139.0606,139.0606,4942.0
2024-05-17 09:55:00,144.47,145.14,144.34,145.02,15558.0,139.1569,139.8023,139.0317,139.6867,15558.0
2024-05-17 10:00:00,145.13,145.14,144.37,144.61,7945.0,139.7926,139.8023,139.0606,139.2918,7945.0
2024-05-17 10:05:00,144.64,144.73,144.52,144.72,3118.0,139.3207,139.4074,139.2051,139.3977,3118.0
2024-05-17 10:10:00,144.72,145.02,144.7,144.87,1549.0,139.3977,139.6867,139.3785,139.5422,1549.0
2024-05-17 10:15:00,144.99,144.99,144.82,144.82,3218.0,139.6578,139.6578,139.494,139.494,3218.0
2024-05-17 10:20:00,144.84,145.08,144.77,144.88,5917.0,139.5133,139.7445,139.4459,139.5518,5917.0
2024-05-17 10:25:00,144.93,145.37,144.92,145.23,20329.0,139.6,140.0238,139.5904,139.889,20329.0
2024-05-17 10:30:00,145.26,145.37,145.14,145.36,8977.0,139.9179,140.0238,139.8023,140.0142,8977.0
2024-05-17 10:35:00,145.38,145.48,145.19,145.35,5609.0,140.0335,140.1298,139.8504,140.0046,5609.0
2024-05-17 10:40:00,145.31,145.48,145.31,145.48,7963.0,139.966,140.1298,139.966,140.1298,7963.0
2024-05-17 10:45:00,145.43,145.47,145.25,145.35,3174.0,140.0816,140.1201,139.9082,140.0046,3174.0
2024-05-17 10:50:00,145.31,145.35,145.22,145.25,2456.0,139.966,140.0046,139.8793,139.9082,2456.0
2024-05-17 10:55:00,145.24,145.29,145.13,145.27,5029.0,139.8986,139.9468,139.7926,139.9275,5029.0
2024-05-17 11:00:00,145.27,145.32,145.1,145.15,3770.0,139.9275,139.9757,139.7638,139.8119,3770.0
2024-05-17 11:05:00,145.19,145.22,145.1,145.19,2405.0,139.8504,139.8793,139.7638,139.8504,2405.0
2024-05-17 11:10:00,145.19,145.36,145.14,145.34,6637.0,139.8504,140.0142,139.8023,139.9949,6637.0
2024-05-17 11:15:00,145.31,145.41,145.28,145.41,2093.0,139.966,140.0624,139.9371,140.0624,2093.0
2024-05-17 11:20:00,145.27,145.34,145.14,145.22,6546.0,139.9275,139.9949,139.8023,139.8793,6546.0
2024-05-17 11:25:00,145.27,145.33,145.2,145.25,6153.0,139.9275,139.9853,139.8601,139.9082,6153.0
2024-05-17 11:30:00,145.21,145.25,145.01,145.06,6026.0,139.8697,139.9082,139.6771,139.7252,6026.0
2024-05-17 11:35:00,145.05,145.07,144.87,144.9,8955.0,139.7156,139.7349,139.5422,139.5711,8955.0
2024-05-17 11:40:00,144.94,145.0,144.94,144.95,2082.0,139.6096,139.6674,139.6096,139.6193,2082.0
2024-05-17 11:45:00,145.0,145.0,144.93,144.96,2824.0,139.6674,139.6674,139.6,139.6289,2824.0
2024-05-17 11:50:00,144.92,145.11,144.92,144.95,11651.0,139.5904,139.7734,139.5904,139.6193,11651.0
2024-05-17 11:55:00,145.02,145.09,144.98,145.05,3465.0,139.6867,139.7541,139.6482,139.7156,3465.0
2024-05-17 12:00:00,145.05,145.1,145.03,145.03,2578.0,139.7156,139.7638,139.6963,139.6963,2578.0
2024-05-17 12:05:00,145.06,145.09,144.92,144.94,3639.0,139.7252,139.7541,139.5904,139.6096,3639.0
2024-05-17 12:10:00,144.98,145.01,144.95,144.99,2705.0,139.6482,139.6771,139.6193,139.6578,2705.0
2024-05-17 12:15:00,144.99,145.26,144.98,145.26,5291.0,139.6578,139.9179,139.6482,139.9179,5291.0
2024-05-17 12:20:00,145.27,145.28,145.11,145.13,4209.0,139.9275,139.9371,139.7734,139.7926,4209.0
2024-05-17 12:25:00,145.15,145.16,145.03,145.08,3941.0,139.8119,139.8215,139.6963,139.7445,3941.0
2024-05-17 12:30:00,145.08,145.13,145.01,145.03,2469.0,139.7445,139.7926,139.6771,139.6963,2469.0
2024-05-17 12:35:00,145.07,145.21,145.06,145.21,4424.0,139.7349,139.8697,139.7252,139.8697,4424.0
2024-05-17 12:40:00,145.19,145.21,145.03,145.03,4647.0,139.8504,139.8697,139.6963,139.6963,4647.0
2024-05-17 12:45:00,145.03,145.07,144.95,145.03,4252.0,139.6963,139.7349,139.6193,139.6963,4252.0
2024-05-17 12:50:00,145.02,145.02,144.91,144.91,3545.0,139.6867,139.6867,139.5807,139.5807,3545.0
2024-05-17 12:55:00,144.95,145.05,144.89,145.05,4110.0,139.6193,139.7156,139.5615,139.7156,4110.0
2024-05-17 13:00:00,145.0,145.05,144.93,144.98,3290.0,139.6674,139.7156,139.6,139.6482,3290.0
2024-05-17 13:05:00,144.99,145.06,144.97,145.06,2217.0,139.6578,139.7252,139.6385,139.7252,2217.0
2024-05-17 13:10:00,145.02,145.04,144.99,145.02,3305.0,139.6867,139.706,139.6578,139.6867,3305.0
2024-05-17 13:15:00,145.03,145.07,144.91,144.94,12199.0,139.6963,139.7349,139.5807,139.6096,12199.0
2024-05-17 13:20:00,144.94,145.01,144.91,144.92,9212.0,139.6096,139.6771,139.5807,139.5904,9212.0
2024-05-17 13:25:00,144.91,145.01,144.88,144.98,3868.0,139.5807,139.6771,139.5518,139.6482,3868.0
2024-05-17 13:30:00,145.0,145.03,144.91,144.92,3784.0,139.6674,139.6963,139.5807,139.5904,3784.0
2024-05-17 13:35:00,144.9,145.02,144.88,144.98,5925.0,139.5711,139.6867,139.5518,139.6482,5925.0
2024-05-17 13:40:00,144.96,144.97,144.81,144.84,9572.0,139.6289,139.6385,139.4844,139.5133,9572.0
2024-05-17 13:45:00,144.8,144.8,144.37,144.37,20712.0,139.4748,139.4748,139.0606,139.0606,20712.0
2024-05-17 13:50:00,144.39,144.42,144.26,144.26,6761.0,139.0799,139.1088,138.9546,138.9546,6761.0
2024-05-17 13:55:00,144.29,144.56,144.29,144.47,11109.0,138.9835,139.2436,138.9835,139.1569,11109.0
2024-05-17 14:00:00,144.46,144.55,144.26,144.31,4057.0,139.1473,139.234,138.9546,139.0028,4057.0
2024-05-17 14:05:00,144.34,144.35,144.29,144.32,4019.0,139.0317,139.0413,138.9835,139.0124,4019.0
2024-05-17 14:10:00,144.31,144.32,144.2,144.2,5754.0,139.0028,139.0124,138.8969,138.8969,5754.0
2024-05-17 14:15:00,144.21,144.34,144.13,144.15,5415.0,138.9065,139.0317,138.8294,138.8487,5415.0
2024-05-17 14:20:00,144.12,144.16,144.07,144.07,6578.0,138.8198,138.8583,138.7716,138.7716,6578.0
2024-05-17 14:25:00,144.15,144.18,144.04,144.04,5418.0,138.8487,138.8776,138.7427,138.7427,5418.0
2024-05-17 14:30:00,144.06,144.25,144.06,144.25,6289.0,138.762,138.945,138.762,138.945,6289.0
2024-05-17 14:35:00,144.18,144.21,144.14,144.21,1919.0,138.8776,138.9065,138.8391,138.9065,1919.0
2024-05-17 14:40:00,144.2,144.36,144.17,144.31,4452.0,138.8969,139.051,138.868,139.0028,4452.0
2024-05-17 14:45:00,144.27,144.36,144.25,144.28,5499.0,138.9643,139.051,138.945,138.9739,5499.0
2024-05-17 14:50:00,144.31,144.4,144.28,144.4,7316.0,139.0028,139.0895,138.9739,139.0895,7316.0
2024-05-17 14:55:00,144.43,144.54,144.4,144.51,3180.0,139.1184,139.2243,139.0895,139.1954,3180.0
2024-05-17 15:00:00,144.5,144.53,144.35,144.4,5887.0,139.1858,139.2147,139.0413,139.0895,5887.0
2024-05-17 15:05:00,144.4,144.4,144.25,144.33,9202.0,139.0895,139.0895,138.945,139.0221,9202.0
2024-05-17 15:10:00,144.36,144.37,144.27,144.34,6114.0,139.051,139.0606,138.9643,139.0317,6114.0
2024-05-17 15:15:00,144.33,144.45,144.27,144.39,3800.0,139.0221,139.1377,138.9643,139.0799,3800.0
2024-05-17 15:20:00,144.46,144.51,144.37,144.37,7117.0,139.1473,139.1954,139.0606,139.0606,7117.0
2024-05-17 15:25:00,144.41,144.45,144.37,144.4,8137.0,139.0991,139.1377,139.0606,139.0895,8137.0
2024-05-17 15:30:00,144.4,144.54,144.3,144.54,8945.0,139.0895,139.2243,138.9932,139.2243,8945.0
2024-05-17 15:35:00,144.53,144.69,144.52,144.52,9854.0,139.2147,139.3688,139.2051,139.2051,9854.0
2024-05-17 15:40:00,144.52,144.54,144.36,144.38,13815.0,139.2051,139.2243,139.051,139.0702,13815.0
2024-05-17 15:45:00,144.39,144.41,144.21,144.3,18643.0,139.0799,139.0991,138.9065,138.9932,18643.0
2024-05-17 15:50:00,144.25,144.28,143.65,143.76,60011.0,138.945,138.9739,138.3671,138.473,60011.0
2024-05-17 15:55:00,143.77,143.82,143.53,143.81,135201.0,138.4827,138.5308,138.2515,138.5212,135201.0
2024-05-20 09:30:00,143.54,143.54,142.6,142.6,19049.0,138.2611,138.2611,137.3557,137.3557,19049.0
2024-05-20 09:35:00,142.42,143.18,142.4,143.01,3345.0,137.1823,137.9144,137.163,137.7506,3345.0
2024-05-20 09:40:00,143.11,143.44,143.11,143.29,3462.0,137.8469,138.1648,137.8469,138.0203,3462.0
2024-05-20 09:45:00,143.2,143.76,143.2,143.76,8372.0,137.9336,138.473,137.9336,138.473,8372.0
2024-05-20 09:50:00,143.8,144.1,143.76,144.1,5770.0,138.5116,138.8005,138.473,138.8005,5770.0
2024-05-20 09:55:00,144.18,144.2,144.02,144.06,3658.0,138.8776,138.8969,138.7235,138.762,3658.0
2024-05-20 10:00:00,144.05,144.1,143.93,144.08,1942.0,138.7524,138.8005,138.6368,138.7813,1942.0
2024-05-20 10:05:00,143.96,144.0,143.88,143.93,3532.0,138.6657,138.7042,138.5886,138.6368,3532.0
2024-05-20 10:10:00,143.88,143.97,143.83,143.9,1705.0,138.5886,138.6753,138.5405,138.6079,1705.0
2024-05-20 10:15:00,143.89,143.95,143.75,143.93,2431.0,138.5983,138.656,138.4634,138.6368,2431.0
2024-05-20 10:20:00,143.92,144.0,143.83,143.84,6463.0,138.6271,138.7042,138.5405,138.5501,6463.0
2024-05-20 10:25:00,143.84,144.01,143.84,144.01,3800.0,138.5501,138.7138,138.5501,138.7138,3800.0
2024-05-20 10:30:00,143.96,143.96,143.88,143.93,1444.0,138.6657,138.6657,138.5886,138.6368,1444.0
2024-05-20 10:35:00,143.82,143.89,143.82,143.85,2087.0,138.5308,138.5983,138.5308,138.5597,2087.0
2024-05-20 10:40:00,143.91,144.11,143.9,144.11,2046.0,138.6175,138.8102,138.6079,138.8102,2046.0
2024-05-20 10:45:00,144.17,144.31,144.17,144.31,2373.0,138.868,139.0028,138.868,139.0028,2373.0
2024-05-20 10:50:00,144.23,144.27,144.18,144.25,1983.0,138.9257,138.9643,138.8776,138.945,1983.0
2024-05-20 10:55:00,144.29,144.54,144.25,144.54,8103.0,138.9835,139.2243,138.945,139.2243,8103.0
2024-05-20 11:00:00,144.58,144.75,144.56,144.74,7460.0,139.2629,139.4266,139.2436,139.417,7460.0
2024-05-20 11:05:00,144.74,144.87,144.73,144.84,3992.0,139.417,139.5422,139.4074,139.5133,3992.0
2024-05-20 11:10:00,144.88,144.93,144.75,144.87,6121.0,139.5518,139.6,139.4266,139.5422,6121.0
2024-05-20 11:15:00,144.91,144.91,144.69,144.81,6990.0,139.5807,139.5807,139.3688,139.4844,6990.0
2024-05-20 11:20:00,144.85,144.96,144.81,144.93,7352.0,139.5229,139.6289,139.4844,139.6,7352.0
2024-05-20 11:25:00,144.95,144.99,144.94,144.95,1477.0,139.6193,139.6578,139.6096,139.6193,1477.0
2024-05-20 11:30:00,144.94,144.99,144.91,144.92,1930.0,139.6096,139.6578,139.5807,139.5904,1930.0
2024-05-20 11:35:00,144.91,144.97,144.91,144.97,1873.0,139.5807,139.6385,139.5807,139.6385,1873.0
2024-05-20 11:40:00,144.93,144.97,144.86,144.94,4861.0,139.6,139.6385,139.5326,139.6096,4861.0
2024-05-20 11:45:00,144.89,144.97,144.88,144.96,3722.0,139.5615,139.6385,139.5518,139.6289,3722.0
2024-05-20 11:50:00,144.94,145.1,144.94,145.09,6148.0,139.6096,139.7638,139.6096,139.7541,6148.0
2024-05-20 11:55:00,145.05,145.13,145.04,145.12,3444.0,139.7156,139.7926,139.706,139.783,3444.0
2024-05-20 12:00:00,145.12,145.25,145.0,145.03,5883.0,139.783,139.9082,139.6674,139.6963,5883.0
2024-05-20 12:05:00,145.0,145.02,144.91,144.94,6028.0,139.6674,139.6867,139.5807,139.6096,6028.0
2024-05-20 12:10:00,144.96,145.04,144.94,145.04,5164.0,139.6289,139.706,139.6096,139.706,5164.0
2024-05-20 12:15:00,145.02,145.02,144.79,144.79,9039.0,139.6867,139.6867,139.4652,139.4652,9039.0
2024-05-20 12:20:00,144.81,144.86,144.68,144.68,5449.0,139.4844,139.5326,139.3592,139.3592,5449.0
2024-05-20 12:25:00,144.71,144.71,144.54,144.64,2214.0,139.3881,139.3881,139.2243,139.3207,2214.0
2024-05-20 12:30:00,144.6,144.67,144.58,144.59,3430.0,139.2821,139.3496,139.2629,139.2725,3430.0
2024-05-20 12:35:00,144.58,144.67,144.54,144.67,2698.0,139.2629,139.3496,139.2243,139.3496,2698.0
2024-05-20 12:40:00,144.69,144.73,144.66,144.7,1587.0,139.3688,139.4074,139.3399,139.3785,1587.0
2024-05-20 12:45:00,144.68,144.78,144.66,144.71,3516.0,139.3592,139.4555,139.3399,139.3881,3516.0
2024-05-20 12:50:00,144.71,144.71,144.62,144.68,2213.0,139.3881,139.3881,139.3014,139.3592,2213.0
2024-05-20 12:55:00,144.7,144.86,144.7,144.82,2200.0,139.3785,139.5326,139.3785,139.494,2200.0
2024-05-20 13:00:00,144.83,144.84,144.79,144.84,1665.0,139.5037,139.5133,139.4652,139.5133,1665.0
2024-05-20 13:05:00,144.79,144.79,144.64,144.64,1840.0,139.4652,139.4652,139.3207,139.3207,1840.0
2024-05-20 13:10:00,144.63,144.68,144.63,144.67,3197.0,139.311,139.3592,139.311,139.3496,3197.0
2024-05-20 13:15:00,144.69,144.84,144.69,144.84,3788.0,139.3688,139.5133,139.3688,139.5133,3788.0
2024-05-20 13:20:00,144.85,144.86,144.75,144.78,2676.0,139.5229,139.5326,139.4266,139.4555,2676.0
2024-05-20 13:25:00,144.73,144.73,144.5,144.5,2251.0,139.4074,139.4074,139.1858,139.1858,2251.0
2024-05-20 13:30:00,144.47,144.47,144.4,144.47,3388.0,139.1569,139.1569,139.0895,139.1569,3388.0
2024-05-20 13:35:00,144.45,144.49,144.42,144.47,3613.0,139.1377,139.1762,139.1088,139.1569,3613.0
2024-05-20 13:40:00,144.45,144.45,144.35,144.42,3081.0,139.1377,139.1377,139.0413,139.1088,3081.0
2024-05-20 13:45:00,144.37,144.37,144.26,144.26,2020.0,139.0606,139.0606,138.9546,138.9546,2020.0
2024-05-20 13:50:00,144.25,144.25,144.15,144.15,2429.0,138.945,138.945,138.8487,138.8487,2429.0
2024-05-20 13:55:00,144.15,144.28,144.14,144.23,2741.0,138.8487,138.9739,138.8391,138.9257,2741.0
2024-05-20 14:00:00,144.24,144.27,144.1,144.21,3330.0,138.9354,138.9643,138.8005,138.9065,3330.0
2024-05-20 14:05:00,144.2,144.2,143.85,144.07,4790.0,138.8969,138.8969,138.5597,138.7716,4790.0
2024-05-20 14:10:00,144.09,144.11,144.03,144.04,2400.0,138.7909,138.8102,138.7331,138.7427,2400.0
2024-05-20 14:15:00,144.05,144.13,143.98,144.08,4933.0,138.7524,138.8294,138.6849,138.7813,4933.0
2024-05-20 14:20:00,144.09,144.13,144.0,144.06,3908.0,138.7909,138.8294,138.7042,138.762,3908.0
2024-05-20 14:25:00,144.05,144.14,143.98,144.13,3934.0,138.7524,138.8391,138.6849,138.8294,3934.0
2024-05-20 14:30:00,144.08,144.1,143.98,144.0,2622.0,138.7813,138.8005,138.6849,138.7042,2622.0
2024-05-20 14:35:00,144.0,144.06,143.98,143.99,2560.0,138.7042,138.762,138.6849,138.6946,2560.0
2024-05-20 14:40:00,144.0,144.07,143.96,144.0,3400.0,138.7042,138.7716,138.6657,138.7042,3400.0
2024-05-20 14:45:00,144.02,144.02,143.87,143.9,3619.0,138.7235,138.7235,138.579,138.6079,3619.0
2024-05-20 14:50:00,143.88,143.92,143.79,143.82,3793.0,138.5886,138.6271,138.5019,138.5308,3793.0
2024-05-20 14:55:00,143.81,143.89,143.81,143.84,4299.0,138.5212,138.5983,138.5212,138.5501,4299.0
2024-05-20 15:00:00,143.84,143.85,143.78,143.84,5257.0,138.5501,138.5597,138.4923,138.5501,5257.0
2024-05-20 15:05:00,143.81,143.82,143.74,143.81,5314.0,138.5212,138.5308,138.4538,138.5212,5314.0
2024-05-20 15:10:00,143.81,143.83,143.76,143.81,5628.0,138.5212,138.5405,138.473,138.5212,5628.0
2024-05-20 15:15:00,143.81,143.94,143.61,143.62,9169.0,138.5212,138.6464,138.3285,138.3382,9169.0
2024-05-20 15:20:00,143.62,143.69,143.56,143.56,4723.0,138.3382,138.4056,138.2804,138.2804,4723.0
2024-05-20 15:25:00,143.56,143.69,143.54,143.61,7608.0,138.2804,138.4056,138.2611,138.3285,7608.0
2024-05-20 15:30:00,143.63,143.63,143.39,143.4,10845.0,138.3478,138.3478,138.1166,138.1263,10845.0
2024-05-20 15:35:00,143.38,143.54,143.33,143.52,10621.0,138.107,138.2611,138.0588,138.2419,10621.0
2024-05-20 15:40:00,143.52,143.62,143.46,143.49,15526.0,138.2419,138.3382,138.1841,138.213,15526.0
2024-05-20 15:45:00,143.47,143.47,143.12,143.19,16102.0,138.1937,138.1937,137.8566,137.924,16102.0
2024-05-20 15:50:00,143.13,143.52,143.09,143.45,20762.0,137.8662,138.2419,137.8277,138.1744,20762.0
2024-05-20 15:55:00,143.46,143.58,143.28,143.37,63402.0,138.1841,138.2997,138.0107,138.0974,63402.0
2024-05-21 09:30:00,143.0,143.45,142.5,142.61,28602.0,137.741,138.1744,137.2594,137.3653,28602.0
2024-05-21 09:35:00,142.69,143.19,142.69,143.0,2251.0,137.4424,137.924,137.4424,137.741,2251.0
2024-05-21 09:40:00,143.21,143.26,142.99,143.19,4333.0,137.9433,137.9914,137.7313,137.924,4333.0
2024-05-21 09:45:00,143.2,143.26,143.0,143.05,2234.0,137.9336,137.9914,137.741,137.7891,2234.0
2024-05-21 09:50:00,143.05,143.06,142.97,142.97,700.0,137.7891,137.7988,137.7121,137.7121,700.0
2024-05-21 09:55:00,142.97,143.18,142.82,142.87,9363.0,137.7121,137.9144,137.5676,137.6158,9363.0
2024-05-21 10:00:00,142.87,143.4,142.86,143.39,7329.0,137.6158,138.1263,137.6061,138.1166,7329.0
2024-05-21 10:05:00,143.46,143.77,143.26,143.76,7974.0,138.1841,138.4827,137.9914,138.473,7974.0
2024-05-21 10:10:00,143.81,143.91,143.68,143.82,2544.0,138.5212,138.6175,138.396,138.5308,2544.0
2024-05-21 10:15:00,143.81,143.89,143.74,143.83,2068.0,138.5212,138.5983,138.4538,138.5405,2068.0
2024-05-21 10:20:00,143.91,143.92,143.75,143.91,4169.0,138.6175,138.6271,138.4634,138.6175,4169.0
2024-05-21 10:25:00,143.86,143.86,143.66,143.7,1717.0,138.5694,138.5694,138.3767,138.4152,1717.0
2024-05-21 10:30:00,143.62,143.96,143.62,143.84,8909.0,138.3382,138.6657,138.3382,138.5501,8909.0
2024-05-21 10:35:00,143.86,144.15,143.79,143.93,26207.0,138.5694,138.8487,138.5019,138.6368,26207.0
2024-05-21 10:40:00,143.89,144.06,143.84,143.84,1700.0,138.5983,138.762,138.5501,138.5501,1700.0
2024-05-21 10:45:00,143.89,143.95,143.88,143.9,1100.0,138.5983,138.656,138.5886,138.6079,1100.0
2024-05-21 10:50:00,143.95,144.08,143.85,144.08,5425.0,138.656,138.7813,138.5597,138.7813,5425.0
2024-05-21 10:55:00,144.13,144.22,144.12,144.22,1431.0,138.8294,138.9161,138.8198,138.9161,1431.0
2024-05-21 11:00:00,144.16,144.22,144.11,144.15,9835.0,138.8583,138.9161,138.8102,138.8487,9835.0
2024-05-21 11:05:00,144.11,144.21,143.93,144.21,11888.0,138.8102,138.9065,138.6368,138.9065,11888.0
2024-05-21 11:10:00,144.37,144.37,144.15,144.15,1100.0,139.0606,139.0606,138.8487,138.8487,1100.0
2024-05-21 11:15:00,144.25,144.25,144.12,144.21,1011.0,138.945,138.945,138.8198,138.9065,1011.0
2024-05-21 11:20:00,144.17,144.27,144.13,144.14,2219.0,138.868,138.9643,138.8294,138.8391,2219.0
2024-05-21 11:25:00,144.14,144.23,144.12,144.2,2668.0,138.8391,138.9257,138.8198,138.8969,2668.0
2024-05-21 11:30:00,144.2,144.2,144.04,144.05,12473.0,138.8969,138.8969,138.7427,138.7524,12473.0
2024-05-21 11:35:00,144.05,144.12,144.05,144.07,2700.0,138.7524,138.8198,138.7524,138.7716,2700.0
2024-05-21 11:40:00,144.07,144.09,143.8,143.8,14570.0,138.7716,138.7909,138.5116,138.5116,14570.0
2024-05-21 11:45:00,143.8,143.91,143.79,143.8,1912.0,138.5116,138.6175,138.5019,138.5116,1912.0
2024-05-21 11:50:00,143.78,143.79,143.58,143.71,3930.0,138.4923,138.5019,138.2997,138.4249,3930.0
2024-05-21 11:55:00,143.77,143.77,143.6,143.6,1140.0,138.4827,138.4827,138.3189,138.3189,1140.0
2024-05-21 12:00:00,143.63,143.68,143.62,143.62,1048.0,138.3478,138.396,138.3382,138.3382,1048.0
2024-05-21 12:05:00,143.6,143.7,143.58,143.58,3924.0,138.3189,138.4152,138.2997,138.2997,3924.0
2024-05-21 12:10:00,143.58,143.63,143.51,143.52,2256.0,138.2997,138.3478,138.2322,138.2419,2256.0
2024-05-21 12:15:00,143.52,143.55,143.45,143.48,3714.0,138.2419,138.2708,138.1744,138.2033,3714.0
2024-05-21 12:20:00,143.47,143.48,143.4,143.4,600.0,138.1937,138.2033,138.1263,138.1263,600.0
2024-05-21 12:25:00,143.39,143.5,143.36,143.48,6373.0,138.1166,138.2226,138.0877,138.2033,6373.0
2024-05-21 12:30:00,143.5,143.54,143.49,143.52,500.0,138.2226,138.2611,138.213,138.2419,500.0
2024-05-21 12:35:00,143.52,143.53,143.47,143.53,400.0,138.2419,138.2515,138.1937,138.2515,400.0
2024-05-21 12:40:00,143.57,143.71,143.57,143.65,1583.0,138.29,138.4249,138.29,138.3671,1583.0
2024-05-21 12:45:00,143.7,143.81,143.7,143.81,1248.0,138.4152,138.5212,138.4152,138.5212,1248.0
2024-05-21 12:50:00,143.73,143.74,143.7,143.73,663.0,138.4441,138.4538,138.4152,138.4441,663.0
2024-05-21 12:55:00,143.67,143.67,143.35,143.42,7099.0,138.3863,138.3863,138.0781,138.1455,7099.0
2024-05-21 13:00:00,143.32,143.34,143.22,143.33,2780.0,138.0492,138.0685,137.9529,138.0588,2780.0
2024-05-21 13:05:00,143.32,143.39,143.3,143.39,1332.0,138.0492,138.1166,138.0299,138.1166,1332.0
2024-05-21 13:10:00,143.39,143.42,143.28,143.38,3150.0,138.1166,138.1455,138.0107,138.107,3150.0
2024-05-21 13:15:00,143.38,143.42,143.31,143.31,2833.0,138.107,138.1455,138.0396,138.0396,2833.0
2024-05-21 13:20:00,143.31,143.44,143.27,143.31,10693.0,138.0396,138.1648,138.0011,138.0396,10693.0
2024-05-21 13:25:00,143.31,143.46,143.27,143.46,5402.0,138.0396,138.1841,138.0011,138.1841,5402.0
2024-05-21 13:30:00,143.49,143.68,143.49,143.68,3383.0,138.213,138.396,138.213,138.396,3383.0
2024-05-21 13:35:00,143.62,143.84,143.54,143.78,8428.0,138.3382,138.5501,138.2611,138.4923,8428.0
2024-05-21 13:40:00,143.92,144.21,143.92,144.17,6190.0,138.6271,138.9065,138.6271,138.868,6190.0
2024-05-21 13:45:00,144.25,144.3,144.16,144.3,3662.0,138.945,138.9932,138.8583,138.9932,3662.0
2024-05-21 13:50:00,144.25,144.32,144.21,144.31,4960.0,138.945,139.0124,138.9065,139.0028,4960.0
2024-05-21 13:55:00,144.34,144.37,144.32,144.32,731.0,139.0317,139.0606,139.0124,139.0124,731.0
2024-05-21 14:00:00,144.31,144.32,144.12,144.15,5251.0,139.0028,139.0124,138.8198,138.8487,5251.0
2024-05-21 14:05:00,144.11,144.2,144.1,144.15,4193.0,138.8102,138.8969,138.8005,138.8487,4193.0
2024-05-21 14:10:00,144.2,144.21,144.08,144.08,4704.0,138.8969,138.9065,138.7813,138.7813,4704.0
2024-05-21 14:15:00,144.12,144.23,144.06,144.17,4872.0,138.8198,138.9257,138.762,138.868,4872.0
2024-05-21 14:20:00,144.18,144.24,144.09,144.17,6089.0,138.8776,138.9354,138.7909,138.868,6089.0
2024-05-21 14:25:00,144.19,144.29,144.19,144.25,1118.0,138.8872,138.9835,138.8872,138.945,1118.0
2024-05-21 14:30:00,144.29,144.31,144.24,144.29,1388.0,138.9835,139.0028,138.9354,138.9835,1388.0
2024-05-21 14:35:00,144.19,144.28,144.15,144.22,4106.0,138.8872,138.9739,138.8487,138.9161,4106.0
2024-05-21 14:40:00,144.24,144.24,144.09,144.11,3518.0,138.9354,138.9354,138.7909,138.8102,3518.0
2024-05-21 14:45:00,144.11,144.17,144.08,144.15,1923.0,138.8102,138.868,138.7813,138.8487,1923.0
2024-05-21 14:50:00,144.14,144.22,144.13,144.22,3303.0,138.8391,138.9161,138.8294,138.9161,3303.0
2024-05-21 14:55:00,144.2,144.29,144.15,144.21,10038.0,138.8969,138.9835,138.8487,138.9065,10038.0
2024-05-21 15:00:00,144.21,144.22,144.07,144.08,5307.0,138.9065,138.9161,138.7716,138.7813,5307.0
2024-05-21 15:05:00,144.07,144.14,144.02,144.14,14492.0,138.7716,138.8391,138.7235,138.8391,14492.0
2024-05-21 15:10:00,144.11,144.19,144.1,144.12,5171.0,138.8102,138.8872,138.8005,138.8198,5171.0
2024-05-21 15:15:00,144.15,144.23,144.04,144.13,8602.0,138.8487,138.9257,138.7427,138.8294,8602.0
2024-05-21 15:20:00,144.14,144.19,144.1,144.14,2514.0,138.8391,138.8872,138.8005,138.8391,2514.0
2024-05-21 15:25:00,144.17,144.33,144.16,144.33,10661.0,138.868,139.0221,138.8583,139.0221,10661.0
2024-05-21 15:30:00,144.32,144.43,144.25,144.37,11407.0,139.0124,139.1184,138.945,139.0606,11407.0
2024-05-21 15:35:00,144.37,144.5,144.35,144.37,11309.0,139.0606,139.1858,139.0413,139.0606,11309.0
2024-05-21 15:40:00,144.35,144.38,144.27,144.33,9734.0,139.0413,139.0702,138.9643,139.0221,9734.0
2024-05-21 15:45:00,144.33,144.37,144.28,144.33,14409.0,139.0221,139.0606,138.9739,139.0221,14409.0
2024-05-21 15:50:00,144.38,144.56,144.33,144.43,36912.0,139.0702,139.2436,139.0221,139.1184,36912.0
2024-05-21 15:55:00,144.45,144.54,144.16,144.25,108997.0,139.1377,139.2243,138.8583,138.945,108997.0
2024-05-22 09:30:00,143.97,143.97,143.45,143.46,17816.0,138.6753,138.6753,138.1744,138.1841,17816.0
2024-05-22 09:35:00,143.47,143.99,143.45,143.82,8507.0,138.1937,138.6946,138.1744,138.5308,8507.0
2024-05-22 09:40:00,143.83,143.95,143.32,143.4,7935.0,138.5405,138.656,138.0492,138.1263,7935.0
2024-05-22 09:45:00,143.4,143.75,142.77,142.93,19321.0,138.1263,138.4634,137.5194,137.6736,19321.0
2024-05-22 09:50:00,142.93,143.02,142.48,142.94,9991.0,137.6736,137.7602,137.2401,137.6832,9991.0
2024-05-22 09:55:00,142.86,142.93,142.63,142.84,3747.0,137.6061,137.6736,137.3846,137.5869,3747.0
2024-05-22 10:00:00,142.84,142.95,142.49,142.68,9183.0,137.5869,137.6928,137.2497,137.4328,9183.0
2024-05-22 10:05:00,142.73,143.11,142.67,143.11,4378.0,137.4809,137.8469,137.4231,137.8469,4378.0
2024-05-22 10:10:00,143.09,143.3,143.04,143.29,3708.0,137.8277,138.0299,137.7795,138.0203,3708.0
2024-05-22 10:15:00,143.3,143.3,143.15,143.21,5169.0,138.0299,138.0299,137.8855,137.9433,5169.0
2024-05-22 10:20:00,143.26,143.36,143.17,143.36,7041.0,137.9914,138.0877,137.9047,138.0877,7041.0
2024-05-22 10:25:00,143.45,143.6,143.31,143.32,9215.0,138.1744,138.3189,138.0396,138.0492,9215.0
2024-05-22 10:30:00,143.37,143.43,143.31,143.31,8218.0,138.0974,138.1552,138.0396,138.0396,8218.0
2024-05-22 10:35:00,143.33,143.41,142.9,142.9,27694.0,138.0588,138.1359,137.6447,137.6447,27694.0
2024-05-22 10:40:00,142.89,142.93,142.61,142.72,10042.0,137.635,137.6736,137.3653,137.4713,10042.0
2024-05-22 10:45:00,142.69,142.94,142.65,142.94,6308.0,137.4424,137.6832,137.4039,137.6832,6308.0
2024-05-22 10:50:00,143.01,143.03,142.95,142.95,1243.0,137.7506,137.7699,137.6928,137.6928,1243.0
2024-05-22 10:55:00,142.95,143.19,142.89,143.19,6524.0,137.6928,137.924,137.635,137.924,6524.0
2024-05-22 11:00:00,143.11,143.11,142.95,142.95,1920.0,137.8469,137.8469,137.6928,137.6928,1920.0
2024-05-22 11:05:00,143.03,143.03,142.91,142.96,3591.0,137.7699,137.7699,137.6543,137.7025,3591.0
2024-05-22 11:10:00,142.92,143.11,142.92,143.07,4450.0,137.6639,137.8469,137.6639,137.8084,4450.0
2024-05-22 11:15:00,143.11,143.11,142.99,143.0,4989.0,137.8469,137.8469,137.7313,137.741,4989.0
2024-05-22 11:20:00,142.98,143.08,142.9,142.94,6433.0,137.7217,137.818,137.6447,137.6832,6433.0
2024-05-22 11:25:00,142.89,142.99,142.78,142.8,3383.0,137.635,137.7313,137.5291,137.5483,3383.0
2024-05-22 11:30:00,142.78,142.79,142.71,142.72,1211.0,137.5291,137.5387,137.4616,137.4713,1211.0
2024-05-22 11:35:00,142.72,142.79,142.67,142.67,3244.0,137.4713,137.5387,137.4231,137.4231,3244.0
2024-05-22 11:40:00,142.64,142.72,142.64,142.71,3863.0,137.3942,137.4713,137.3942,137.4616,3863.0
2024-05-22 11:45:00,142.71,142.77,142.62,142.65,3697.0,137.4616,137.5194,137.375,137.4039,3697.0
2024-05-22 11:50:00,142.67,142.71,142.55,142.71,2904.0,137.4231,137.4616,137.3075,137.4616,2904.0
2024-05-22 11:55:00,142.72,142.89,142.68,142.88,3057.0,137.4713,137.635,137.4328,137.6254,3057.0
2024-05-22 12:00:00,142.94,143.16,142.94,143.16,5405.0,137.6832,137.8951,137.6832,137.8951,5405.0
2024-05-22 12:05:00,143.08,143.17,143.08,143.09,2315.0,137.818,137.9047,137.818,137.8277,2315.0
2024-05-22 12:10:00,143.13,143.2,143.11,143.17,6849.0,137.8662,137.9336,137.8469,137.9047,6849.0
2024-05-22 12:15:00,143.21,143.21,143.16,143.16,2195.0,137.9433,137.9433,137.8951,137.8951,2195.0
2024-05-22 12:20:00,143.17,143.43,143.16,143.31,7340.0,137.9047,138.1552,137.8951,138.0396,7340.0
2024-05-22 12:25:00,143.31,143.34,143.28,143.32,1459.0,138.0396,138.0685,138.0107,138.0492,1459.0
2024-05-22 12:30:00,143.32,143.32,143.24,143.29,2598.0,138.0492,138.0492,137.9722,138.0203,2598.0
2024-05-22 12:35:00,143.3,143.37,143.23,143.34,3838.0,138.0299,138.0974,137.9625,138.0685,3838.0
2024-05-22 12:40:00,143.33,143.35,143.19,143.26,3042.0,138.0588,138.0781,137.924,137.9914,3042.0
2024-05-22 12:45:00,143.25,143.25,143.12,143.15,2789.0,137.9818,137.9818,137.8566,137.8855,2789.0
2024-05-22 12:50:00,143.18,143.26,143.18,143.22,2689.0,137.9144,137.9914,137.9144,137.9529,2689.0
2024-05-22 12:55:00,143.22,143.29,143.17,143.27,3932.0,137.9529,138.0203,137.9047,138.0011,3932.0
2024-05-22 13:00:00,143.29,143.48,143.29,143.4,3660.0,138.0203,138.2033,138.0203,138.1263,3660.0
2024-05-22 13:05:00,143.47,143.48,143.41,143.48,3267.0,138.1937,138.2033,138.1359,138.2033,3267.0
2024-05-22 13:10:00,143.49,143.49,143.36,143.37,1652.0,138.213,138.213,138.0877,138.0974,1652.0
2024-05-22 13:15:00,143.39,143.53,143.38,143.49,3114.0,138.1166,138.2515,138.107,138.213,3114.0
2024-05-22 13:20:00,143.5,143.5,143.43,143.46,2906.0,138.2226,138.2226,138.1552,138.1841,2906.0
2024-05-22 13:25:00,143.43,143.45,143.28,143.3,11919.0,138.1552,138.1744,138.0107,138.0299,11919.0
2024-05-22 13:30:00,143.31,143.31,143.17,143.17,3294.0,138.0396,138.0396,137.9047,137.9047,3294.0
2024-05-22 13:35:00,143.17,143.27,143.0,143.25,12491.0,137.9047,138.0011,137.741,137.9818,12491.0
2024-05-22 13:40:00,143.27,143.41,143.19,143.36,6052.0,138.0011,138.1359,137.924,138.0877,6052.0
2024-05-22 13:45:00,143.35,143.57,143.3,143.57,7073.0,138.0781,138.29,138.0299,138.29,7073.0
2024-05-22 13:50:00,143.57,143.6,143.51,143.58,9368.0,138.29,138.3189,138.2322,138.2997,9368.0
2024-05-22 13:55:00,143.6,143.76,143.56,143.72,15316.0,138.3189,138.473,138.2804,138.4345,15316.0
2024-05-22 14:00:00,143.69,143.74,143.33,143.5,12865.0,138.4056,138.4538,138.0588,138.2226,12865.0
2024-05-22 14:05:00,143.52,143.62,143.46,143.52,2664.0,138.2419,138.3382,138.1841,138.2419,2664.0
2024-05-22 14:10:00,143.45,143.52,143.36,143.36,10875.0,138.1744,138.2419,138.0877,138.0877,10875.0
2024-05-22 14:15:00,143.37,143.39,143.14,143.3,7472.0,138.0974,138.1166,137.8758,138.0299,7472.0
2024-05-22 14:20:00,143.28,143.3,143.09,143.09,7023.0,138.0107,138.0299,137.8277,137.8277,7023.0
2024-05-22 14:25:00,143.1,143.1,142.9,142.92,19044.0,137.8373,137.8373,137.6447,137.6639,19044.0
2024-05-22 14:30:00,142.9,142.94,142.76,142.84,23982.0,137.6447,137.6832,137.5098,137.5869,23982.0
2024-05-22 14:35:00,142.83,142.99,142.72,142.77,12295.0,137.5772,137.7313,137.4713,137.5194,12295.0
2024-05-22 14:40:00,142.74,142.75,142.6,142.64,4188.0,137.4905,137.5002,137.3557,137.3942,4188.0
2024-05-22 14:45:00,142.6,142.81,142.6,142.68,2915.0,137.3557,137.558,137.3557,137.4328,2915.0
2024-05-22 14:50:00,142.71,142.77,142.66,142.76,6615.0,137.4616,137.5194,137.4135,137.5098,6615.0
2024-05-22 14:55:00,142.76,142.76,142.55,142.55,7248.0,137.5098,137.5098,137.3075,137.3075,7248.0
2024-05-22 15:00:00,142.52,142.59,142.45,142.51,10605.0,137.2786,137.3461,137.2112,137.269,10605.0
2024-05-22 15:05:00,142.53,142.53,142.41,142.45,4926.0,137.2883,137.2883,137.1727,137.2112,4926.0
2024-05-22 15:10:00,142.42,142.42,142.24,142.32,7579.0,137.1823,137.1823,137.0089,137.086,7579.0
2024-05-22 15:15:00,142.32,142.42,142.13,142.14,9778.0,137.086,137.1823,136.903,136.9126,9778.0
2024-05-22 15:20:00,142.14,142.42,142.13,142.32,8952.0,136.9126,137.1823,136.903,137.086,8952.0
2024-05-22 15:25:00,142.31,142.44,142.19,142.44,5475.0,137.0764,137.2016,136.9608,137.2016,5475.0
2024-05-22 15:30:00,142.51,142.71,142.45,142.65,6816.0,137.269,137.4616,137.2112,137.4039,6816.0
2024-05-22 15:35:00,142.62,142.71,142.56,142.59,10401.0,137.375,137.4616,137.3172,137.3461,10401.0
2024-05-22 15:40:00,142.62,142.64,142.53,142.58,17333.0,137.375,137.3942,137.2883,137.3364,17333.0
2024-05-22 15:45:00,142.6,142.64,142.45,142.53,23213.0,137.3557,137.3942,137.2112,137.2883,23213.0
2024-05-22 15:50:00,142.52,143.04,142.52,142.99,30849.0,137.2786,137.7795,137.2786,137.7313,30849.0
2024-05-22 15:55:00,143.05,143.2,142.77,143.15,134715.0,137.7891,137.9336,137.5194,137.8855,134715.0
2024-05-23 09:30:00,144.0,144.27,142.61,142.9,25964.0,138.7042,138.9643,137.3653,137.6447,25964.0
2024-05-23 09:35:00,143.18,143.38,142.98,143.24,3064.0,137.9144,138.107,137.7217,137.9722,3064.0
2024-05-23 09:40:00,143.26,143.76,143.24,143.69,5010.0,137.9914,138.473,137.9722,138.4056,5010.0
2024-05-23 09:45:00,143.56,143.97,143.4,143.8,16811.0,138.2804,138.6753,138.1263,138.5116,16811.0
2024-05-23 09:50:00,143.8,143.97,143.65,143.75,18243.0,138.5116,138.6753,138.3671,138.4634,18243.0
2024-05-23 09:55:00,143.87,144.08,143.52,143.64,29228.0,138.579,138.7813,138.2419,138.3574,29228.0
2024-05-23 10:00:00,143.64,143.74,143.36,143.62,7601.0,138.3574,138.4538,138.0877,138.3382,7601.0
2024-05-23 10:05:00,143.62,143.96,143.39,143.96,5415.0,138.3382,138.6657,138.1166,138.6657,5415.0
2024-05-23 10:10:00,143.94,144.3,143.89,144.28,11602.0,138.6464,138.9932,138.5983,138.9739,11602.0
2024-05-23 10:15:00,144.23,144.32,144.06,144.13,12146.0,138.9257,139.0124,138.762,138.8294,12146.0
2024-05-23 10:20:00,144.05,144.14,143.66,143.76,14303.0,138.7524,138.8391,138.3767,138.473,14303.0
2024-05-23 10:25:00,143.75,144.1,143.66,143.99,15337.0,138.4634,138.8005,138.3767,138.6946,15337.0
2024-05-23 10:30:00,143.91,143.92,143.71,143.74,5553.0,138.6175,138.6271,138.4249,138.4538,5553.0
2024-05-23 10:35:00,143.82,144.03,143.79,143.95,8608.0,138.5308,138.7331,138.5019,138.656,8608.0
2024-05-23 10:40:00,144.0,144.0,143.57,143.61,7066.0,138.7042,138.7042,138.29,138.3285,7066.0
2024-05-23 10:45:00,143.58,143.8,143.56,143.75,5734.0,138.2997,138.5116,138.2804,138.4634,5734.0
2024-05-23 10:50:00,143.69,143.73,143.42,143.45,3030.0,138.4056,138.4441,138.1455,138.1744,3030.0
2024-05-23 10:55:00,143.4,143.47,143.05,143.29,13788.0,138.1263,138.1937,137.7891,138.0203,13788.0
2024-05-23 11:00:00,143.23,143.38,143.04,143.11,9711.0,137.9625,138.107,137.7795,137.8469,9711.0
2024-05-23 11:05:00,143.04,143.36,142.92,143.27,6189.0,137.7795,138.0877,137.6639,138.0011,6189.0
2024-05-23 11:10:00,143.36,143.58,143.32,143.58,5121.0,138.0877,138.2997,138.0492,138.2997,5121.0
2024-05-23 11:15:00,143.62,143.87,143.61,143.81,9834.0,138.3382,138.579,138.3285,138.5212,9834.0
2024-05-23 11:20:00,143.8,143.92,143.68,143.87,3905.0,138.5116,138.6271,138.396,138.579,3905.0
2024-05-23 11:25:00,143.87,144.0,143.86,143.89,2810.0,138.579,138.7042,138.5694,138.5983,2810.0
2024-05-23 11:30:00,143.86,143.96,143.8,143.91,3095.0,138.5694,138.6657,138.5116,138.6175,3095.0
2024-05-23 11:35:00,143.94,144.3,143.94,144.28,21365.0,138.6464,138.9932,138.6464,138.9739,21365.0
2024-05-23 11:40:00,144.28,144.33,144.17,144.24,6313.0,138.9739,139.0221,138.868,138.9354,6313.0
2024-05-23 11:45:00,144.22,144.4,144.15,144.15,7266.0,138.9161,139.0895,138.8487,138.8487,7266.0
2024-05-23 11:50:00,144.23,144.34,144.14,144.34,2289.0,138.9257,139.0317,138.8391,139.0317,2289.0
2024-05-23 11:55:00,144.34,144.53,144.33,144.4,5810.0,139.0317,139.2147,139.0221,139.0895,5810.0
2024-05-23 12:00:00,144.36,144.58,144.31,144.56,3022.0,139.051,139.2629,139.0028,139.2436,3022.0
2024-05-23 12:05:00,144.52,144.53,144.3,144.37,10981.0,139.2051,139.2147,138.9932,139.0606,10981.0
2024-05-23 12:10:00,144.36,144.36,144.2,144.28,3449.0,139.051,139.051,138.8969,138.9739,3449.0
2024-05-23 12:15:00,144.2,144.32,144.2,144.28,2640.0,138.8969,139.0124,138.8969,138.9739,2640.0
2024-05-23 12:20:00,144.22,144.44,144.22,144.44,4480.0,138.9161,139.128,138.9161,139.128,4480.0
2024-05-23 12:25:00,144.43,144.54,144.41,144.51,2838.0,139.1184,139.2243,139.0991,139.1954,2838.0
2024-05-23 12:30:00,144.48,144.66,144.46,144.59,5701.0,139.1666,139.3399,139.1473,139.2725,5701.0
2024-05-23 12:35:00,144.59,144.82,144.59,144.82,14121.0,139.2725,139.494,139.2725,139.494,14121.0
2024-05-23 12:40:00,144.78,144.79,144.57,144.61,4440.0,139.4555,139.4652,139.2532,139.2918,4440.0
2024-05-23 12:45:00,144.61,144.62,144.32,144.4,12285.0,139.2918,139.3014,139.0124,139.0895,12285.0
2024-05-23 12:50:00,144.36,144.47,144.34,144.47,5967.0,139.051,139.1569,139.0317,139.1569,5967.0
2024-05-23 12:55:00,144.41,144.48,144.21,144.21,12598.0,139.0991,139.1666,138.9065,138.9065,12598.0
2024-05-23 13:00:00,144.22,144.25,143.98,144.03,2944.0,138.9161,138.945,138.6849,138.7331,2944.0
2024-05-23 13:05:00,144.04,144.17,144.04,144.12,2993.0,138.7427,138.868,138.7427,138.8198,2993.0
2024-05-23 13:10:00,144.12,144.32,144.1,144.21,8650.0,138.8198,139.0124,138.8005,138.9065,8650.0
2024-05-23 13:15:00,144.26,144.43,144.14,144.2,52694.0,138.9546,139.1184,138.8391,138.8969,52694.0
2024-05-23 13:20:00,144.19,144.29,143.97,144.08,15176.0,138.8872,138.9835,138.6753,138.7813,15176.0
2024-05-23 13:25:00,144.03,144.15,143.96,144.05,7905.0,138.7331,138.8487,138.6657,138.7524,7905.0
2024-05-23 13:30:00,144.05,144.05,143.63,143.64,29828.0,138.7524,138.7524,138.3478,138.3574,29828.0
2024-05-23 13:35:00,143.62,143.68,143.14,143.27,17522.0,138.3382,138.396,137.8758,138.0011,17522.0
2024-05-23 13:40:00,143.18,143.41,143.18,143.34,12350.0,137.9144,138.1359,137.9144,138.0685,12350.0
2024-05-23 13:45:00,143.28,143.36,143.14,143.24,12748.0,138.0107,138.0877,137.8758,137.9722,12748.0
2024-05-23 13:50:00,143.24,143.36,143.2,143.23,12679.0,137.9722,138.0877,137.9336,137.9625,12679.0
2024-05-23 13:55:00,143.22,143.25,142.92,142.93,10524.0,137.9529,137.9818,137.6639,137.6736,10524.0
2024-05-23 14:00:00,142.94,143.14,142.9,142.99,7571.0,137.6832,137.8758,137.6447,137.7313,7571.0
2024-05-23 14:05:00,142.89,143.13,142.86,143.13,5581.0,137.635,137.8662,137.6061,137.8662,5581.0
2024-05-23 14:10:00,143.07,143.21,143.04,143.18,5518.0,137.8084,137.9433,137.7795,137.9144,5518.0
2024-05-23 14:15:00,143.19,143.24,143.0,143.0,6315.0,137.924,137.9722,137.741,137.741,6315.0
2024-05-23 14:20:00,143.02,143.2,143.0,143.0,7298.0,137.7602,137.9336,137.741,137.741,7298.0
2024-05-23 14:25:00,143.0,143.19,142.88,142.96,6820.0,137.741,137.924,137.6254,137.7025,6820.0
2024-05-23 14:30:00,142.95,143.05,142.92,143.01,13528.0,137.6928,137.7891,137.6639,137.7506,13528.0
2024-05-23 14:35:00,142.98,143.1,142.84,143.09,5384.0,137.7217,137.8373,137.5869,137.8277,5384.0
2024-05-23 14:40:00,143.1,143.26,143.04,143.22,7887.0,137.8373,137.9914,137.7795,137.9529,7887.0
2024-05-23 14:45:00,143.19,143.24,143.0,143.09,11867.0,137.924,137.9722,137.741,137.8277,11867.0
2024-05-23 14:50:00,143.03,143.06,142.93,142.96,10252.0,137.7699,137.7988,137.6736,137.7025,10252.0
2024-05-23 14:55:00,142.96,143.03,142.9,142.91,13517.0,137.7025,137.7699,137.6447,137.6543,13517.0
2024-05-23 15:00:00,142.89,143.0,142.51,142.51,8431.0,137.635,137.741,137.269,137.269,8431.0
2024-05-23 15:05:00,142.57,142.72,142.54,142.59,6349.0,137.3268,137.4713,137.2979,137.3461,6349.0
2024-05-23 15:10:00,142.59,142.62,142.4,142.47,5964.0,137.3461,137.375,137.163,137.2305,5964.0
2024-05-23 15:15:00,142.47,142.52,142.29,142.29,11463.0,137.2305,137.2786,137.0571,137.0571,11463.0
2024-05-23 15:20:00,142.31,142.6,142.31,142.59,10513.0,137.0764,137.3557,137.0764,137.3461,10513.0
2024-05-23 15:25:00,142.59,142.63,142.41,142.44,14762.0,137.3461,137.3846,137.1727,137.2016,14762.0
2024-05-23 15:30:00,142.34,142.38,142.26,142.37,13032.0,137.1053,137.1438,137.0282,137.1342,13032.0
2024-05-23 15:35:00,142.4,142.51,142.32,142.32,12151.0,137.163,137.269,137.086,137.086,12151.0
2024-05-23 15:40:00,142.36,142.38,141.97,141.98,18834.0,137.1245,137.1438,136.7489,136.7585,18834.0
2024-05-23 15:45:00,142.01,142.3,141.89,142.3,27114.0,136.7874,137.0667,136.6718,137.0667,27114.0
2024-05-23 15:50:00,142.25,142.53,142.21,142.53,25877.0,137.0186,137.2883,136.98,137.2883,25877.0
2024-05-23 15:55:00,142.5,142.63,142.14,142.24,132380.0,137.2594,137.3846,136.9126,137.0089,132380.0
2024-05-24 09:30:00,142.97,142.99,142.69,142.77,13345.0,137.7121,137.7313,137.4424,137.5194,13345.0
2024-05-24 09:35:00,142.74,143.0,142.42,142.46,5504.0,137.4905,137.741,137.1823,137.2208,5504.0
2024-05-24 09:40:00,142.44,142.45,141.63,141.74,17967.0,137.2016,137.2112,136.4214,136.5273,17967.0
2024-05-24 09:45:00,141.75,141.76,141.11,141.11,11573.0,136.537,136.5466,135.9205,135.9205,11573.0
2024-05-24 09:50:00,141.19,141.35,141.1,141.18,5714.0,135.9975,136.1517,135.9109,135.9879,5714.0
2024-05-24 09:55:00,141.31,141.93,141.24,141.87,3656.0,136.1131,136.7103,136.0457,136.6525,3656.0
2024-05-24 10:00:00,141.88,142.03,141.75,141.97,6171.0,136.6622,136.8067,136.537,136.7489,6171.0
2024-05-24 10:05:00,141.96,142.0,141.7,141.75,6755.0,136.7392,136.7778,136.4888,136.537,6755.0
2024-05-24 10:10:00,141.79,142.24,141.74,142.13,20725.0,136.5755,137.0089,136.5273,136.903,20725.0
2024-05-24 10:15:00,142.19,142.24,141.96,142.0,2805.0,136.9608,137.0089,136.7392,136.7778,2805.0
2024-05-24 10:20:00,142.0,142.26,141.95,142.18,2977.0,136.7778,137.0282,136.7296,136.9511,2977.0
2024-05-24 10:25:00,142.16,142.34,142.13,142.29,6235.0,136.9319,137.1053,136.903,137.0571,6235.0
2024-05-24 10:30:00,142.25,142.28,141.92,141.93,6506.0,137.0186,137.0475,136.7007,136.7103,6506.0
2024-05-24 10:35:00,141.94,141.94,141.49,141.49,10653.0,136.72,136.72,136.2865,136.2865,10653.0
2024-05-24 10:40:00,141.46,141.5,141.15,141.46,8618.0,136.2576,136.2961,135.959,136.2576,8618.0
2024-05-24 10:45:00,141.41,141.71,141.41,141.71,3588.0,136.2095,136.4984,136.2095,136.4984,3588.0
2024-05-24 10:50:00,141.71,141.71,141.58,141.63,4714.0,136.4984,136.4984,136.3732,136.4214,4714.0
2024-05-24 10:55:00,141.68,141.92,141.68,141.8,2737.0,136.4695,136.7007,136.4695,136.5851,2737.0
2024-05-24 11:00:00,141.8,142.08,141.72,142.08,3084.0,136.5851,136.8548,136.5081,136.8548,3084.0
2024-05-24 11:05:00,142.0,142.11,141.97,142.08,2614.0,136.7778,136.8837,136.7489,136.8548,2614.0
2024-05-24 11:10:00,142.08,142.22,142.06,142.2,2850.0,136.8548,136.9897,136.8356,136.9704,2850.0
2024-05-24 11:15:00,142.18,142.23,142.1,142.15,2899.0,136.9511,136.9993,136.8741,136.9222,2899.0
2024-05-24 11:20:00,142.17,142.33,141.83,141.86,6801.0,136.9415,137.0956,136.614,136.6429,6801.0
2024-05-24 11:25:00,141.89,142.05,141.79,141.82,3800.0,136.6718,136.8259,136.5755,136.6044,3800.0
2024-05-24 11:30:00,141.88,142.02,141.85,141.96,2200.0,136.6622,136.797,136.6333,136.7392,2200.0
2024-05-24 11:35:00,141.95,141.98,141.69,141.69,6506.0,136.7296,136.7585,136.4792,136.4792,6506.0
2024-05-24 11:40:00,141.74,141.92,141.74,141.91,2282.0,136.5273,136.7007,136.5273,136.6911,2282.0
2024-05-24 11:45:00,141.84,141.93,141.76,141.89,5269.0,136.6236,136.7103,136.5466,136.6718,5269.0
2024-05-24 11:50:00,141.91,141.96,141.76,141.96,4177.0,136.6911,136.7392,136.5466,136.7392,4177.0
2024-05-24 11:55:00,141.96,142.24,141.96,142.05,10568.0,136.7392,137.0089,136.7392,136.8259,10568.0
2024-05-24 12:00:00,142.09,142.27,142.04,142.1,17964.0,136.8644,137.0378,136.8163,136.8741,17964.0
2024-05-24 12:05:00,142.19,142.33,142.19,142.33,5571.0,136.9608,137.0956,136.9608,137.0956,5571.0
2024-05-24 12:10:00,142.33,142.55,142.31,142.46,6115.0,137.0956,137.3075,137.0764,137.2208,6115.0
2024-05-24 12:15:00,142.4,142.59,142.39,142.51,3604.0,137.163,137.3461,137.1534,137.269,3604.0
2024-05-24 12:20:00,142.61,142.77,142.56,142.68,6758.0,137.3653,137.5194,137.3172,137.4328,6758.0
2024-05-24 12:25:00,142.72,142.89,142.7,142.82,7175.0,137.4713,137.635,137.452,137.5676,7175.0
2024-05-24 12:30:00,142.82,143.02,142.79,142.97,6416.0,137.5676,137.7602,137.5387,137.7121,6416.0
2024-05-24 12:35:00,142.97,143.03,142.87,142.94,6912.0,137.7121,137.7699,137.6158,137.6832,6912.0
2024-05-24 12:40:00,142.91,142.96,142.49,142.65,18297.0,137.6543,137.7025,137.2497,137.4039,18297.0
2024-05-24 12:45:00,142.65,142.65,142.45,142.59,1550.0,137.4039,137.4039,137.2112,137.3461,1550.0
2024-05-24 12:50:00,142.53,142.62,142.53,142.55,1896.0,137.2883,137.375,137.2883,137.3075,1896.0
2024-05-24 12:55:00,142.47,142.48,142.28,142.29,2013.0,137.2305,137.2401,137.0475,137.0571,2013.0
2024-05-24 13:00:00,142.31,142.32,142.16,142.2,2810.0,137.0764,137.086,136.9319,136.9704,2810.0
2024-05-24 13:05:00,142.13,142.17,142.09,142.1,1825.0,136.903,136.9415,136.8644,136.8741,1825.0
2024-05-24 13:10:00,142.11,142.43,142.11,142.43,4212.0,136.8837,137.1919,136.8837,137.1919,4212.0
2024-05-24 13:15:00,142.49,142.5,142.35,142.45,2912.0,137.2497,137.2594,137.1149,137.2112,2912.0
2024-05-24 13:20:00,142.47,142.6,142.46,142.59,3408.0,137.2305,137.3557,137.2208,137.3461,3408.0
2024-05-24 13:25:00,142.64,142.9,142.64,142.73,6907.0,137.3942,137.6447,137.3942,137.4809,6907.0
2024-05-24 13:30:00,142.7,142.92,142.69,142.89,5109.0,137.452,137.6639,137.4424,137.635,5109.0
2024-05-24 13:35:00,142.95,142.96,142.86,142.92,4545.0,137.6928,137.7025,137.6061,137.6639,4545.0
2024-05-24 13:40:00,142.92,142.92,142.78,142.82,4480.0,137.6639,137.6639,137.5291,137.5676,4480.0
2024-05-24 13:45:00,142.79,142.82,142.74,142.79,2642.0,137.5387,137.5676,137.4905,137.5387,2642.0
2024-05-24 13:50:00,142.8,142.85,142.68,142.68,6472.0,137.5483,137.5965,137.4328,137.4328,6472.0
2024-05-24 13:55:00,142.66,142.67,142.59,142.64,3262.0,137.4135,137.4231,137.3461,137.3942,3262.0
2024-05-24 14:00:00,142.63,142.82,142.63,142.78,6735.0,137.3846,137.5676,137.3846,137.5291,6735.0
2024-05-24 14:05:00,142.78,142.8,142.77,142.77,864.0,137.5291,137.5483,137.5194,137.5194,864.0
2024-05-24 14:10:00,142.83,143.05,142.74,143.05,9617.0,137.5772,137.7891,137.4905,137.7891,9617.0
2024-05-24 14:15:00,143.03,143.09,142.84,142.89,21838.0,137.7699,137.8277,137.5869,137.635,21838.0
2024-05-24 14:20:00,142.85,142.85,142.5,142.62,22577.0,137.5965,137.5965,137.2594,137.375,22577.0
2024-05-24 14:25:00,142.55,142.61,142.46,142.56,6245.0,137.3075,137.3653,137.2208,137.3172,6245.0
2024-05-24 14:30:00,142.52,142.56,142.35,142.56,7043.0,137.2786,137.3172,137.1149,137.3172,7043.0
2024-05-24 14:35:00,142.56,142.84,142.56,142.81,3155.0,137.3172,137.5869,137.3172,137.558,3155.0
2024-05-24 14:40:00,142.83,142.83,142.73,142.78,4126.0,137.5772,137.5772,137.4809,137.5291,4126.0
2024-05-24 14:45:00,142.72,142.72,142.63,142.67,4413.0,137.4713,137.4713,137.3846,137.4231,4413.0
2024-05-24 14:50:00,142.68,142.83,142.64,142.71,4834.0,137.4328,137.5772,137.3942,137.4616,4834.0
2024-05-24 14:55:00,142.71,142.87,142.7,142.83,3357.0,137.4616,137.6158,137.452,137.5772,3357.0
2024-05-24 15:00:00,142.8,142.8,142.55,142.59,6456.0,137.5483,137.5483,137.3075,137.3461,6456.0
2024-05-24 15:05:00,142.66,142.77,142.63,142.73,4173.0,137.4135,137.5194,137.3846,137.4809,4173.0
2024-05-24 15:10:00,142.74,142.78,142.59,142.59,4557.0,137.4905,137.5291,137.3461,137.3461,4557.0
2024-05-24 15:15:00,142.62,142.69,142.54,142.69,4302.0,137.375,137.4424,137.2979,137.4424,4302.0
2024-05-24 15:20:00,142.65,142.71,142.57,142.58,7078.0,137.4039,137.4616,137.3268,137.3364,7078.0
2024-05-24 15:25:00,142.57,142.57,142.42,142.42,6257.0,137.3268,137.3268,137.1823,137.1823,6257.0
2024-05-24 15:30:00,142.39,142.69,142.39,142.69,5798.0,137.1534,137.4424,137.1534,137.4424,5798.0
2024-05-24 15:35:00,142.67,142.82,142.66,142.75,8379.0,137.4231,137.5676,137.4135,137.5002,8379.0
2024-05-24 15:40:00,142.72,142.73,142.55,142.57,8501.0,137.4713,137.4809,137.3075,137.3268,8501.0
2024-05-24 15:45:00,142.56,142.72,142.45,142.45,14018.0,137.3172,137.4713,137.2112,137.2112,14018.0
2024-05-24 15:50:00,142.48,142.6,142.42,142.59,15088.0,137.2401,137.3557,137.1823,137.3461,15088.0
2024-05-24 15:55:00,142.59,142.82,142.47,142.77,62298.0,137.3461,137.5676,137.2305,137.5194,62298.0
2024-05-28 09:30:00,143.87,143.87,143.2,143.62,19889.0,138.579,138.579,137.9336,138.3382,19889.0
2024-05-28 09:35:00,143.62,143.79,142.95,143.21,5473.0,138.3382,138.5019,137.6928,137.9433,5473.0
2024-05-28 09:40:00,143.19,143.2,142.8,142.95,6719.0,137.924,137.9336,137.5483,137.6928,6719.0
2024-05-28 09:45:00,143.15,143.68,143.15,143.68,3243.0,137.8855,138.396,137.8855,138.396,3243.0
2024-05-28 09:50:00,143.69,143.79,143.38,143.49,7313.0,138.4056,138.5019,138.107,138.213,7313.0
2024-05-28 09:55:00,143.49,143.91,143.24,143.91,9004.0,138.213,138.6175,137.9722,138.6175,9004.0
2024-05-28 10:00:00,143.7,143.89,143.08,143.1,5870.0,138.4152,138.5983,137.818,137.8373,5870.0
2024-05-28 10:05:00,143.26,143.26,142.79,142.91,2727.0,137.9914,137.9914,137.5387,137.6543,2727.0
2024-05-28 10:10:00,142.9,143.17,142.78,143.16,4104.0,137.6447,137.9047,137.5291,137.8951,4104.0
2024-05-28 10:15:00,143.15,143.51,143.15,143.5,2572.0,137.8855,138.2322,137.8855,138.2226,2572.0
2024-05-28 10:20:00,143.41,143.74,143.37,143.72,4777.0,138.1359,138.4538,138.0974,138.4345,4777.0
2024-05-28 10:25:00,143.65,143.75,143.54,143.54,3881.0,138.3671,138.4634,138.2611,138.2611,3881.0
2024-05-28 10:30:00,143.5,143.5,143.3,143.4,3900.0,138.2226,138.2226,138.0299,138.1263,3900.0
2024-05-28 10:35:00,143.47,143.5,143.22,143.23,4165.0,138.1937,138.2226,137.9529,137.9625,4165.0
2024-05-28 10:40:00,143.17,143.34,143.1,143.15,2760.0,137.9047,138.0685,137.8373,137.8855,2760.0
2024-05-28 10:45:00,143.1,143.16,143.04,143.11,3125.0,137.8373,137.8951,137.7795,137.8469,3125.0
2024-05-28 10:50:00,143.13,143.19,142.86,142.86,5846.0,137.8662,137.924,137.6061,137.6061,5846.0
2024-05-28 10:55:00,142.91,143.04,142.89,143.04,4160.0,137.6543,137.7795,137.635,137.7795,4160.0
2024-05-28 11:00:00,143.05,143.15,142.89,142.97,9341.0,137.7891,137.8855,137.635,137.7121,9341.0
2024-05-28 11:05:00,142.99,143.35,142.96,143.35,2579.0,137.7313,138.0781,137.7025,138.0781,2579.0
2024-05-28 11:10:00,143.5,143.5,143.27,143.46,970.0,138.2226,138.2226,138.0011,138.1841,970.0
2024-05-28 11:15:00,143.43,143.63,143.42,143.53,4143.0,138.1552,138.3478,138.1455,138.2515,4143.0
2024-05-28 11:20:00,143.53,143.63,143.5,143.58,3264.0,138.2515,138.3478,138.2226,138.2997,3264.0
2024-05-28 11:25:00,143.53,143.61,143.52,143.53,1655.0,138.2515,138.3285,138.2419,138.2515,1655.0
2024-05-28 11:30:00,143.53,143.87,143.53,143.65,10434.0,138.2515,138.579,138.2515,138.3671,10434.0
2024-05-28 11:35:00,143.65,143.65,143.49,143.49,3708.0,138.3671,138.3671,138.213,138.213,3708.0
2024-05-28 11:40:00,143.58,144.0,143.56,143.72,5565.0,138.2997,138.7042,138.2804,138.4345,5565.0
2024-05-28 11:45:00,143.71,143.81,143.54,143.7,3282.0,138.4249,138.5212,138.2611,138.4152,3282.0
2024-05-28 11:50:00,143.71,143.87,143.66,143.86,1270.0,138.4249,138.579,138.3767,138.5694,1270.0
2024-05-28 11:55:00,143.81,143.84,143.7,143.82,2095.0,138.5212,138.5501,138.4152,138.5308,2095.0
2024-05-28 12:00:00,143.86,143.94,143.78,143.78,3667.0,138.5694,138.6464,138.4923,138.4923,3667.0
2024-05-28 12:05:00,143.83,143.89,143.72,143.72,1656.0,138.5405,138.5983,138.4345,138.4345,1656.0
2024-05-28 12:10:00,143.79,144.04,143.77,143.9,8234.0,138.5019,138.7427,138.4827,138.6079,8234.0
2024-05-28 12:15:00,143.88,143.92,143.74,143.76,3432.0,138.5886,138.6271,138.4538,138.473,3432.0
2024-05-28 12:20:00,143.76,143.96,143.66,143.96,29051.0,138.473,138.6657,138.3767,138.6657,29051.0
2024-05-28 12:25:00,143.89,143.94,143.82,143.85,2603.0,138.5983,138.6464,138.5308,138.5597,2603.0
2024-05-28 12:30:00,143.84,143.9,143.8,143.85,2300.0,138.5501,138.6079,138.5116,138.5597,2300.0
2024-05-28 12:35:00,143.89,144.01,143.88,144.01,5744.0,138.5983,138.7138,138.5886,138.7138,5744.0
2024-05-28 12:40:00,143.97,143.97,143.72,143.72,9080.0,138.6753,138.6753,138.4345,138.4345,9080.0
2024-05-28 12:45:00,143.71,143.83,143.68,143.79,3834.0,138.4249,138.5405,138.396,138.5019,3834.0
2024-05-28 12:50:00,143.74,143.89,143.73,143.87,4008.0,138.4538,138.5983,138.4441,138.579,4008.0
2024-05-28 12:55:00,143.87,143.99,143.85,143.99,4030.0,138.579,138.6946,138.5597,138.6946,4030.0
2024-05-28 13:00:00,144.0,144.04,143.72,143.72,7044.0,138.7042,138.7427,138.4345,138.4345,7044.0
2024-05-28 13:05:00,143.69,143.91,143.69,143.91,1355.0,138.4056,138.6175,138.4056,138.6175,1355.0
2024-05-28 13:10:00,143.91,143.92,143.87,143.87,4099.0,138.6175,138.6271,138.579,138.579,4099.0
2024-05-28 13:15:00,143.86,143.86,143.62,143.72,5959.0,138.5694,138.5694,138.3382,138.4345,5959.0
2024-05-28 13:20:00,143.74,143.86,143.69,143.86,3334.0,138.4538,138.5694,138.4056,138.5694,3334.0
2024-05-28 13:25:00,143.76,143.82,143.65,143.65,3471.0,138.473,138.5308,138.3671,138.3671,3471.0
2024-05-28 13:30:00,143.66,143.72,143.63,143.7,2188.0,138.3767,138.4345,138.3478,138.4152,2188.0
2024-05-28 13:35:00,143.76,143.99,143.64,143.96,11891.0,138.473,138.6946,138.3574,138.6657,11891.0
2024-05-28 13:40:00,143.96,143.99,143.88,143.94,13056.0,138.6657,138.6946,138.5886,138.6464,13056.0
2024-05-28 13:45:00,143.97,143.98,143.76,143.77,7199.0,138.6753,138.6849,138.473,138.4827,7199.0
2024-05-28 13:50:00,143.77,143.95,143.7,143.92,16803.0,138.4827,138.656,138.4152,138.6271,16803.0
2024-05-28 13:55:00,143.89,143.96,143.88,143.96,3799.0,138.5983,138.6657,138.5886,138.6657,3799.0
2024-05-28 14:00:00,143.91,143.98,143.78,143.84,6013.0,138.6175,138.6849,138.4923,138.5501,6013.0
2024-05-28 14:05:00,143.84,143.98,143.82,143.89,7340.0,138.5501,138.6849,138.5308,138.5983,7340.0
2024-05-28 14:10:00,143.88,144.0,143.87,144.0,7611.0,138.5886,138.7042,138.579,138.7042,7611.0
2024-05-28 14:15:00,144.0,144.0,143.67,143.68,17480.0,138.7042,138.7042,138.3863,138.396,17480.0
2024-05-28 14:20:00,143.69,143.69,143.31,143.31,12715.0,138.4056,138.4056,138.0396,138.0396,12715.0
2024-05-28 14:25:00,143.32,143.32,143.04,143.16,18449.0,138.0492,138.0492,137.7795,137.8951,18449.0
2024-05-28 14:30:00,143.12,143.12,142.84,142.84,4342.0,137.8566,137.8566,137.5869,137.5869,4342.0
2024-05-28 14:35:00,142.84,143.02,142.75,142.94,40037.0,137.5869,137.7602,137.5002,137.6832,40037.0
2024-05-28 14:40:00,142.94,143.25,142.94,143.18,9932.0,137.6832,137.9818,137.6832,137.9144,9932.0
2024-05-28 14:45:00,143.25,143.36,143.14,143.32,5489.0,137.9818,138.0877,137.8758,138.0492,5489.0
2024-05-28 14:50:00,143.34,143.55,143.31,143.46,6337.0,138.0685,138.2708,138.0396,138.1841,6337.0
2024-05-28 14:55:00,143.49,143.64,143.44,143.5,4463.0,138.213,138.3574,138.1648,138.2226,4463.0
2024-05-28 15:00:00,143.44,143.5,143.29,143.29,3254.0,138.1648,138.2226,138.0203,138.0203,3254.0
2024-05-28 15:05:00,143.3,143.55,143.3,143.5,4616.0,138.0299,138.2708,138.0299,138.2226,4616.0
2024-05-28 15:10:00,143.5,143.6,143.47,143.56,3758.0,138.2226,138.3189,138.1937,138.2804,3758.0
2024-05-28 15:15:00,143.56,143.67,143.53,143.65,5032.0,138.2804,138.3863,138.2515,138.3671,5032.0
2024-05-28 15:20:00,143.65,143.65,143.49,143.63,7947.0,138.3671,138.3671,138.213,138.3478,7947.0
2024-05-28 15:25:00,143.67,143.77,143.65,143.71,8511.0,138.3863,138.4827,138.3671,138.4249,8511.0
2024-05-28 15:30:00,143.71,143.76,143.51,143.67,8606.0,138.4249,138.473,138.2322,138.3863,8606.0
2024-05-28 15:35:00,143.6,143.66,143.49,143.5,4484.0,138.3189,138.3767,138.213,138.2226,4484.0
2024-05-28 15:40:00,143.53,143.65,143.51,143.63,6897.0,138.2515,138.3671,138.2322,138.3478,6897.0
2024-05-28 15:45:00,143.66,143.77,143.61,143.72,9789.0,138.3767,138.4827,138.3285,138.4345,9789.0
2024-05-28 15:50:00,143.73,143.97,143.73,143.89,12635.0,138.4441,138.6753,138.4441,138.5983,12635.0
2024-05-28 15:55:00,143.91,143.93,143.52,143.73,64896.0,138.6175,138.6368,138.2419,138.4441,64896.0
2024-05-29 09:30:00,142.43,142.66,142.04,142.6,22377.0,137.1919,137.4135,136.8163,137.3557,22377.0
2024-05-29 09:35:00,142.77,142.88,142.38,142.78,8026.0,137.5194,137.6254,137.1438,137.5291,8026.0
2024-05-29 09:40:00,142.68,142.69,142.4,142.69,3679.0,137.4328,137.4424,137.163,137.4424,3679.0
2024-05-29 09:45:00,142.46,142.49,142.13,142.19,6191.0,137.2208,137.2497,136.903,136.9608,6191.0
2024-05-29 09:50:00,142.11,142.11,141.5,141.51,19240.0,136.8837,136.8837,136.2961,136.3058,19240.0
2024-05-29 09:55:00,141.57,141.7,141.44,141.61,7126.0,136.3636,136.4888,136.2384,136.4021,7126.0
2024-05-29 10:00:00,141.59,141.77,141.45,141.61,19333.0,136.3828,136.5562,136.248,136.4021,19333.0
2024-05-29 10:05:00,141.59,141.63,141.4,141.59,12458.0,136.3828,136.4214,136.1998,136.3828,12458.0
2024-05-29 10:10:00,141.54,141.78,141.41,141.78,6917.0,136.3347,136.5658,136.2095,136.5658,6917.0
2024-05-29 10:15:00,141.72,141.72,141.47,141.5,3991.0,136.5081,136.5081,136.2673,136.2961,3991.0
2024-05-29 10:20:00,141.45,141.45,141.19,141.34,11128.0,136.248,136.248,135.9975,136.142,11128.0
2024-05-29 10:25:00,141.31,141.4,140.92,141.0,11891.0,136.1131,136.1998,135.7375,135.8145,11891.0
2024-05-29 10:30:00,141.03,141.1,140.93,140.94,4293.0,135.8434,135.9109,135.7471,135.7567,4293.0
2024-05-29 10:35:00,141.0,141.3,140.93,141.25,11657.0,135.8145,136.1035,135.7471,136.0553,11657.0
2024-05-29 10:40:00,141.24,141.24,141.01,141.06,4101.0,136.0457,136.0457,135.8242,135.8723,4101.0
2024-05-29 10:45:00,141.12,141.14,140.93,140.96,6053.0,135.9301,135.9494,135.7471,135.776,6053.0
2024-05-29 10:50:00,140.98,141.06,140.6,140.62,30994.0,135.7953,135.8723,135.4292,135.4485,30994.0
2024-05-29 10:55:00,140.57,140.7,140.4,140.61,20682.0,135.4003,135.5256,135.2366,135.4389,20682.0
2024-05-29 11:00:00,140.57,140.58,140.44,140.52,4253.0,135.4003,135.41,135.2751,135.3522,4253.0
2024-05-29 11:05:00,140.53,140.83,140.53,140.77,3305.0,135.3618,135.6508,135.3618,135.593,3305.0
2024-05-29 11:10:00,140.78,140.93,140.77,140.88,4704.0,135.6026,135.7471,135.593,135.6989,4704.0
2024-05-29 11:15:00,140.88,140.98,140.87,140.98,800.0,135.6989,135.7953,135.6893,135.7953,800.0
2024-05-29 11:20:00,140.97,141.0,140.7,140.83,13664.0,135.7856,135.8145,135.5256,135.6508,13664.0
2024-05-29 11:25:00,140.84,141.04,140.78,141.01,7676.0,135.6604,135.8531,135.6026,135.8242,7676.0
2024-05-29 11:30:00,141.01,141.01,140.81,140.91,12199.0,135.8242,135.8242,135.6315,135.7278,12199.0
2024-05-29 11:35:00,140.96,141.04,140.92,141.03,3608.0,135.776,135.8531,135.7375,135.8434,3608.0
2024-05-29 11:40:00,141.02,141.14,140.97,141.06,5546.0,135.8338,135.9494,135.7856,135.8723,5546.0
2024-05-29 11:45:00,141.05,141.05,140.81,140.87,19349.0,135.8627,135.8627,135.6315,135.6893,19349.0
2024-05-29 11:50:00,140.88,140.95,140.81,140.88,10821.0,135.6989,135.7664,135.6315,135.6989,10821.0
2024-05-29 11:55:00,140.87,141.05,140.85,140.86,5148.0,135.6893,135.8627,135.6701,135.6797,5148.0
2024-05-29 12:00:00,140.85,140.87,140.43,140.53,17991.0,135.6701,135.6893,135.2655,135.3618,17991.0
2024-05-29 12:05:00,140.48,140.53,140.4,140.45,10833.0,135.3137,135.3618,135.2366,135.2848,10833.0
2024-05-29 12:10:00,140.49,140.51,140.43,140.49,8504.0,135.3233,135.3426,135.2655,135.3233,8504.0
2024-05-29 12:15:00,140.49,140.66,140.48,140.61,3810.0,135.3233,135.487,135.3137,135.4389,3810.0
2024-05-29 12:20:00,140.62,140.76,140.62,140.69,2425.0,135.4485,135.5834,135.4485,135.5159,2425.0
2024-05-29 12:25:00,140.69,140.75,140.69,140.7,1800.0,135.5159,135.5737,135.5159,135.5256,1800.0
2024-05-29 12:30:00,140.69,140.88,140.57,140.64,18482.0,135.5159,135.6989,135.4003,135.4678,18482.0
2024-05-29 12:35:00,140.6,140.66,140.58,140.62,2309.0,135.4292,135.487,135.41,135.4485,2309.0
2024-05-29 12:40:00,140.6,140.65,140.54,140.54,7466.0,135.4292,135.4774,135.3715,135.3715,7466.0
2024-05-29 12:45:00,140.58,140.58,140.48,140.51,3949.0,135.41,135.41,135.3137,135.3426,3949.0
2024-05-29 12:50:00,140.51,140.56,140.47,140.49,5010.0,135.3426,135.3907,135.304,135.3233,5010.0
2024-05-29 12:55:00,140.49,140.5,140.39,140.4,3212.0,135.3233,135.3329,135.227,135.2366,3212.0
2024-05-29 13:00:00,140.39,140.45,140.27,140.37,10123.0,135.227,135.2848,135.1114,135.2077,10123.0
2024-05-29 13:05:00,140.35,140.43,140.32,140.37,5156.0,135.1884,135.2655,135.1595,135.2077,5156.0
2024-05-29 13:10:00,140.37,140.42,140.32,140.39,2895.0,135.2077,135.2559,135.1595,135.227,2895.0
2024-05-29 13:15:00,140.36,140.41,140.36,140.36,1600.0,135.1981,135.2462,135.1981,135.1981,1600.0
2024-05-29 13:20:00,140.37,140.58,140.36,140.52,4717.0,135.2077,135.41,135.1981,135.3522,4717.0
2024-05-29 13:25:00,140.51,140.86,140.51,140.86,6738.0,135.3426,135.6797,135.3426,135.6797,6738.0
2024-05-29 13:30:00,140.83,140.89,140.73,140.73,5315.0,135.6508,135.7086,135.5545,135.5545,5315.0
2024-05-29 13:35:00,140.74,140.95,140.73,140.95,3324.0,135.5641,135.7664,135.5545,135.7664,3324.0
2024-05-29 13:40:00,140.95,141.01,140.9,140.95,5308.0,135.7664,135.8242,135.7182,135.7664,5308.0
2024-05-29 13:45:00,140.98,141.01,140.92,140.92,2004.0,135.7953,135.8242,135.7375,135.7375,2004.0
2024-05-29 13:50:00,140.95,141.24,140.95,141.22,2170.0,135.7664,136.0457,135.7664,136.0264,2170.0
2024-05-29 13:55:00,141.16,141.18,141.03,141.1,2005.0,135.9687,135.9879,135.8434,135.9109,2005.0
2024-05-29 14:00:00,141.04,141.13,140.95,141.06,3993.0,135.8531,135.9398,135.7664,135.8723,3993.0
2024-05-29 14:05:00,141.02,141.03,140.9,140.97,2400.0,135.8338,135.8434,135.7182,135.7856,2400.0
2024-05-29 14:10:00,140.97,141.01,140.93,140.94,3151.0,135.7856,135.8242,135.7471,135.7567,3151.0
2024-05-29 14:15:00,140.94,140.94,140.93,140.93,1923.0,135.7567,135.7567,135.7471,135.7471,1923.0
2024-05-29 14:20:00,140.96,140.98,140.8,140.8,4763.0,135.776,135.7953,135.6219,135.6219,4763.0
2024-05-29 14:25:00,140.77,140.8,140.63,140.65,3234.0,135.593,135.6219,135.4581,135.4774,3234.0
2024-05-29 14:30:00,140.63,140.63,140.45,140.52,4462.0,135.4581,135.4581,135.2848,135.3522,4462.0
2024-05-29 14:35:00,140.55,141.04,140.5,141.04,4901.0,135.3811,135.8531,135.3329,135.8531,4901.0
2024-05-29 14:40:00,141.04,141.12,140.62,140.62,3971.0,135.8531,135.9301,135.4485,135.4485,3971.0
2024-05-29 14:45:00,140.53,140.53,140.44,140.44,800.0,135.3618,135.3618,135.2751,135.2751,800.0
2024-05-29 14:50:00,140.41,140.41,140.34,140.36,4178.0,135.2462,135.2462,135.1788,135.1981,4178.0
2024-05-29 14:55:00,140.36,140.51,140.31,140.42,22723.0,135.1981,135.3426,135.1499,135.2559,22723.0
2024-05-29 15:00:00,140.4,140.47,140.37,140.47,2900.0,135.2366,135.304,135.2077,135.304,2900.0
2024-05-29 15:05:00,140.43,140.48,140.34,140.48,3700.0,135.2655,135.3137,135.1788,135.3137,3700.0
2024-05-29 15:10:00,140.55,140.57,140.49,140.55,1932.0,135.3811,135.4003,135.3233,135.3811,1932.0
2024-05-29 15:15:00,140.55,140.66,140.52,140.66,5260.0,135.3811,135.487,135.3522,135.487,5260.0
2024-05-29 15:20:00,140.64,140.71,140.59,140.71,3789.0,135.4678,135.5352,135.4196,135.5352,3789.0
2024-05-29 15:25:00,140.75,140.95,140.74,140.89,8026.0,135.5737,135.7664,135.5641,135.7086,8026.0
2024-05-29 15:30:00,140.84,140.92,140.73,140.92,35890.0,135.6604,135.7375,135.5545,135.7375,35890.0
2024-05-29 15:35:00,140.9,141.14,140.9,141.14,5604.0,135.7182,135.9494,135.7182,135.9494,5604.0
2024-05-29 15:40:00,141.11,141.24,141.01,141.23,6191.0,135.9205,136.0457,135.8242,136.0361,6191.0
2024-05-29 15:45:00,141.25,141.51,141.25,141.44,14312.0,136.0553,136.3058,136.0553,136.2384,14312.0
2024-05-29 15:50:00,141.52,141.59,141.41,141.59,22381.0,136.3154,136.3828,136.2095,136.3828,22381.0
2024-05-29 15:55:00,141.6,141.6,141.35,141.39,80224.0,136.3925,136.3925,136.1517,136.1902,80224.0
2024-05-30 09:30:00,142.86,143.57,141.95,143.19,51934.0,137.6061,138.29,136.7296,137.924,51934.0
2024-05-30 09:35:00,143.23,143.76,143.22,143.76,10421.0,137.9625,138.473,137.9529,138.473,10421.0
2024-05-30 09:40:00,143.78,143.8,143.37,143.37,7256.0,138.4923,138.5116,138.0974,138.0974,7256.0
2024-05-30 09:45:00,143.25,143.36,142.79,143.08,20657.0,137.9818,138.0877,137.5387,137.818,20657.0
2024-05-30 09:50:00,143.03,143.2,143.01,143.13,3330.0,137.7699,137.9336,137.7506,137.8662,3330.0
2024-05-30 09:55:00,143.18,143.68,143.08,143.68,8928.0,137.9144,138.396,137.818,138.396,8928.0
2024-05-30 10:00:00,143.66,143.66,143.37,143.5,10734.0,138.3767,138.3767,138.0974,138.2226,10734.0
2024-05-30 10:05:00,143.53,143.53,143.39,143.4,2472.0,138.2515,138.2515,138.1166,138.1263,2472.0
2024-05-30 10:10:00,143.38,143.62,143.29,143.43,48249.0,138.107,138.3382,138.0203,138.1552,48249.0
2024-05-30 10:15:00,143.48,143.63,143.39,143.63,5898.0,138.2033,138.3478,138.1166,138.3478,5898.0
2024-05-30 10:20:00,143.63,143.69,143.44,143.44,3899.0,138.3478,138.4056,138.1648,138.1648,3899.0
2024-05-30 10:25:00,143.48,143.58,143.28,143.28,8405.0,138.2033,138.2997,138.0107,138.0107,8405.0
2024-05-30 10:30:00,143.31,143.43,143.26,143.37,5218.0,138.0396,138.1552,137.9914,138.0974,5218.0
2024-05-30 10:35:00,143.38,143.44,143.33,143.37,1599.0,138.107,138.1648,138.0588,138.0974,1599.0
2024-05-30 10:40:00,143.31,143.7,143.31,143.6,12493.0,138.0396,138.4152,138.0396,138.3189,12493.0
2024-05-30 10:45:00,143.67,143.99,143.61,143.93,13248.0,138.3863,138.6946,138.3285,138.6368,13248.0
2024-05-30 10:50:00,143.93,143.93,143.65,143.74,9535.0,138.6368,138.6368,138.3671,138.4538,9535.0
2024-05-30 10:55:00,143.77,143.8,143.62,143.63,4659.0,138.4827,138.5116,138.3382,138.3478,4659.0
2024-05-30 11:00:00,143.62,143.71,143.55,143.55,4100.0,138.3382,138.4249,138.2708,138.2708,4100.0
2024-05-30 11:05:00,143.61,143.68,143.46,143.46,6757.0,138.3285,138.396,138.1841,138.1841,6757.0
2024-05-30 11:10:00,143.53,143.75,143.53,143.74,4472.0,138.2515,138.4634,138.2515,138.4538,4472.0
2024-05-30 11:15:00,143.8,144.16,143.75,144.13,9650.0,138.5116,138.8583,138.4634,138.8294,9650.0
2024-05-30 11:20:00,144.18,144.21,144.03,144.03,3662.0,138.8776,138.9065,138.7331,138.7331,3662.0
2024-05-30 11:25:00,144.14,144.2,144.08,144.12,5463.0,138.8391,138.8969,138.7813,138.8198,5463.0
2024-05-30 11:30:00,144.01,144.04,143.96,143.99,1395.0,138.7138,138.7427,138.6657,138.6946,1395.0
2024-05-30 11:35:00,143.93,143.98,143.82,143.83,5351.0,138.6368,138.6849,138.5308,138.5405,5351.0
2024-05-30 11:40:00,143.85,144.06,143.79,144.03,3360.0,138.5597,138.762,138.5019,138.7331,3360.0
2024-05-30 11:45:00,143.97,144.26,143.96,144.12,8145.0,138.6753,138.9546,138.6657,138.8198,8145.0
2024-05-30 11:50:00,144.09,144.18,143.99,143.99,5221.0,138.7909,138.8776,138.6946,138.6946,5221.0
2024-05-30 11:55:00,143.93,143.93,143.93,143.93,100.0,138.6368,138.6368,138.6368,138.6368,100.0
2024-05-30 12:00:00,144.04,144.16,144.01,144.15,5464.0,138.7427,138.8583,138.7138,138.8487,5464.0
2024-05-30 12:05:00,144.15,144.31,144.14,144.31,7715.0,138.8487,139.0028,138.8391,139.0028,7715.0
2024-05-30 12:10:00,144.35,144.38,144.31,144.38,1104.0,139.0413,139.0702,139.0028,139.0702,1104.0
2024-05-30 12:15:00,144.39,144.47,144.27,144.47,5492.0,139.0799,139.1569,138.9643,139.1569,5492.0
2024-05-30 12:20:00,144.45,144.54,144.44,144.47,2319.0,139.1377,139.2243,139.128,139.1569,2319.0
2024-05-30 12:25:00,144.47,144.52,144.44,144.52,3621.0,139.1569,139.2051,139.128,139.2051,3621.0
2024-05-30 12:30:00,144.45,144.5,144.34,144.45,3453.0,139.1377,139.1858,139.0317,139.1377,3453.0
2024-05-30 12:35:00,144.44,144.44,144.28,144.3,3320.0,139.128,139.128,138.9739,138.9932,3320.0
2024-05-30 12:40:00,144.3,144.35,144.24,144.35,3141.0,138.9932,139.0413,138.9354,139.0413,3141.0
2024-05-30 12:45:00,144.41,144.42,144.2,144.2,1999.0,139.0991,139.1088,138.8969,138.8969,1999.0
2024-05-30 12:50:00,144.28,144.29,144.16,144.29,2850.0,138.9739,138.9835,138.8583,138.9835,2850.0
2024-05-30 12:55:00,144.3,144.36,144.28,144.3,3141.0,138.9932,139.051,138.9739,138.9932,3141.0
2024-05-30 13:00:00,144.25,144.37,144.22,144.3,1908.0,138.945,139.0606,138.9161,138.9932,1908.0
2024-05-30 13:05:00,144.24,144.36,144.24,144.32,1673.0,138.9354,139.051,138.9354,139.0124,1673.0
2024-05-30 13:10:00,144.32,144.32,144.23,144.23,2608.0,139.0124,139.0124,138.9257,138.9257,2608.0
2024-05-30 13:15:00,144.21,144.62,144.21,144.38,8892.0,138.9065,139.3014,138.9065,139.0702,8892.0
2024-05-30 13:20:00,144.4,144.44,144.34,144.39,2314.0,139.0895,139.128,139.0317,139.0799,2314.0
2024-05-30 13:25:00,144.42,144.51,144.32,144.37,2640.0,139.1088,139.1954,139.0124,139.0606,2640.0
2024-05-30 13:30:00,144.37,144.55,144.37,144.55,2433.0,139.0606,139.234,139.0606,139.234,2433.0
2024-05-30 13:35:00,144.52,144.55,144.35,144.37,3040.0,139.2051,139.234,139.0413,139.0606,3040.0
2024-05-30 13:40:00,144.38,144.51,144.38,144.41,4928.0,139.0702,139.1954,139.0702,139.0991,4928.0
2024-05-30 13:45:00,144.38,144.47,144.35,144.43,3332.0,139.0702,139.1569,139.0413,139.1184,3332.0
2024-05-30 13:50:00,144.44,144.44,144.32,144.37,2800.0,139.128,139.128,139.0124,139.0606,2800.0
2024-05-30 13:55:00,144.33,144.43,144.23,144.4,3273.0,139.0221,139.1184,138.9257,139.0895,3273.0
2024-05-30 14:00:00,144.38,144.49,144.36,144.36,5179.0,139.0702,139.1762,139.051,139.051,5179.0
2024-05-30 14:05:00,144.32,144.32,144.05,144.05,3300.0,139.0124,139.0124,138.7524,138.7524,3300.0
2024-05-30 14:10:00,144.0,144.09,143.96,144.05,3827.0,138.7042,138.7909,138.6657,138.7524,3827.0
2024-05-30 14:15:00,144.09,144.15,143.8,144.08,7965.0,138.7909,138.8487,138.5116,138.7813,7965.0
2024-05-30 14:20:00,144.08,144.14,143.99,144.14,4270.0,138.7813,138.8391,138.6946,138.8391,4270.0
2024-05-30 14:25:00,144.1,144.15,144.02,144.14,1596.0,138.8005,138.8487,138.7235,138.8391,1596.0
2024-05-30 14:30:00,144.17,144.32,144.17,144.26,9240.0,138.868,139.0124,138.868,138.9546,9240.0
2024-05-30 14:35:00,144.25,144.32,144.19,144.21,3368.0,138.945,139.0124,138.8872,138.9065,3368.0
2024-05-30 14:40:00,144.21,144.33,144.17,144.3,3743.0,138.9065,139.0221,138.868,138.9932,3743.0
2024-05-30 14:45:00,144.31,144.31,144.17,144.21,7810.0,139.0028,139.0028,138.868,138.9065,7810.0
2024-05-30 14:50:00,144.16,144.21,144.02,144.17,4001.0,138.8583,138.9065,138.7235,138.868,4001.0
2024-05-30 14:55:00,144.2,144.27,144.18,144.26,4060.0,138.8969,138.9643,138.8776,138.9546,4060.0
2024-05-30 15:00:00,144.21,144.25,144.02,144.14,3714.0,138.9065,138.945,138.7235,138.8391,3714.0
2024-05-30 15:05:00,144.0,144.07,143.98,144.04,1440.0,138.7042,138.7716,138.6849,138.7427,1440.0
2024-05-30 15:10:00,144.06,144.24,144.05,144.24,3492.0,138.762,138.9354,138.7524,138.9354,3492.0
2024-05-30 15:15:00,144.22,144.38,144.21,144.29,6893.0,138.9161,139.0702,138.9065,138.9835,6893.0
2024-05-30 15:20:00,144.24,144.35,144.12,144.12,8958.0,138.9354,139.0413,138.8198,138.8198,8958.0
2024-05-30 15:25:00,144.17,144.46,144.17,144.46,6575.0,138.868,139.1473,138.868,139.1473,6575.0
2024-05-30 15:30:00,144.52,144.52,144.19,144.28,6901.0,139.2051,139.2051,138.8872,138.9739,6901.0
2024-05-30 15:35:00,144.3,144.3,144.13,144.25,13480.0,138.9932,138.9932,138.8294,138.945,13480.0
2024-05-30 15:40:00,144.22,144.34,144.01,144.02,12623.0,138.9161,139.0317,138.7138,138.7235,12623.0
2024-05-30 15:45:00,144.03,144.09,143.71,143.74,27357.0,138.7331,138.7909,138.4249,138.4538,27357.0
2024-05-30 15:50:00,143.72,143.87,143.66,143.87,27076.0,138.4345,138.579,138.3767,138.579,27076.0
2024-05-30 15:55:00,143.88,144.11,143.6,144.03,93585.0,138.5886,138.8102,138.3189,138.7331,93585.0
2024-05-31 09:30:00,144.93,144.93,143.6,144.16,22201.0,139.6,139.6,138.3189,138.8583,22201.0
2024-05-31 09:35:00,144.26,144.68,144.17,144.55,3112.0,138.9546,139.3592,138.868,139.234,3112.0
2024-05-31 09:40:00,144.54,144.95,144.46,144.92,5570.0,139.2243,139.6193,139.1473,139.5904,5570.0
2024-05-31 09:45:00,144.88,145.19,144.85,145.09,18126.0,139.5518,139.8504,139.5229,139.7541,18126.0
2024-05-31 09:50:00,144.94,145.04,144.49,144.49,5148.0,139.6096,139.706,139.1762,139.1762,5148.0
2024-05-31 09:55:00,144.54,144.96,144.45,144.84,11118.0,139.2243,139.6289,139.1377,139.5133,11118.0
2024-05-31 10:00:00,144.84,145.05,144.48,144.94,9828.0,139.5133,139.7156,139.1666,139.6096,9828.0
2024-05-31 10:05:00,144.96,145.0,144.66,144.66,4045.0,139.6289,139.6674,139.3399,139.3399,4045.0
2024-05-31 10:10:00,144.71,144.74,144.21,144.22,3501.0,139.3881,139.417,138.9065,138.9161,3501.0
2024-05-31 10:15:00,144.05,144.46,143.98,144.32,5231.0,138.7524,139.1473,138.6849,139.0124,5231.0
2024-05-31 10:20:00,144.18,144.31,143.7,143.7,11379.0,138.8776,139.0028,138.4152,138.4152,11379.0
2024-05-31 10:25:00,143.72,143.81,143.45,143.65,18347.0,138.4345,138.5212,138.1744,138.3671,18347.0
2024-05-31 10:30:00,143.55,144.05,143.55,144.04,9190.0,138.2708,138.7524,138.2708,138.7427,9190.0
2024-05-31 10:35:00,143.99,143.99,143.22,143.3,19949.0,138.6946,138.6946,137.9529,138.0299,19949.0
2024-05-31 10:40:00,143.46,143.46,143.06,143.13,8264.0,138.1841,138.1841,137.7988,137.8662,8264.0
2024-05-31 10:45:00,143.2,143.28,142.95,143.07,7214.0,137.9336,138.0107,137.6928,137.8084,7214.0
2024-05-31 10:50:00,143.05,143.31,142.92,143.18,7560.0,137.7891,138.0396,137.6639,137.9144,7560.0
2024-05-31 10:55:00,143.2,143.59,143.18,143.38,5265.0,137.9336,138.3093,137.9144,138.107,5265.0
2024-05-31 11:00:00,143.45,143.53,143.17,143.35,7721.0,138.1744,138.2515,137.9047,138.0781,7721.0
2024-05-31 11:05:00,143.4,143.96,143.4,143.96,10011.0,138.1263,138.6657,138.1263,138.6657,10011.0
2024-05-31 11:10:00,144.03,144.6,144.02,144.53,27495.0,138.7331,139.2821,138.7235,139.2147,27495.0
2024-05-31 11:15:00,144.53,144.73,144.48,144.51,33701.0,139.2147,139.4074,139.1666,139.1954,33701.0
2024-05-31 11:20:00,144.51,144.73,144.5,144.73,2902.0,139.1954,139.4074,139.1858,139.4074,2902.0
2024-05-31 11:25:00,144.64,144.68,144.25,144.34,12074.0,139.3207,139.3592,138.945,139.0317,12074.0
2024-05-31 11:30:00,144.38,144.38,144.1,144.13,3332.0,139.0702,139.0702,138.8005,138.8294,3332.0
2024-05-31 11:35:00,144.25,144.32,144.14,144.14,4941.0,138.945,139.0124,138.8391,138.8391,4941.0
2024-05-31 11:40:00,144.18,144.32,144.18,144.28,3509.0,138.8776,139.0124,138.8776,138.9739,3509.0
2024-05-31 11:45:00,144.22,144.41,144.21,144.31,2484.0,138.9161,139.0991,138.9065,139.0028,2484.0
2024-05-31 11:50:00,144.4,144.45,144.1,144.1,4160.0,139.0895,139.1377,138.8005,138.8005,4160.0
2024-05-31 11:55:00,144.12,144.2,143.96,144.0,2173.0,138.8198,138.8969,138.6657,138.7042,2173.0
2024-05-31 12:00:00,143.91,143.91,143.67,143.67,2377.0,138.6175,138.6175,138.3863,138.3863,2377.0
2024-05-31 12:05:00,143.71,143.83,143.69,143.73,4973.0,138.4249,138.5405,138.4056,138.4441,4973.0
2024-05-31 12:10:00,143.73,143.79,143.54,143.65,2269.0,138.4441,138.5019,138.2611,138.3671,2269.0
2024-05-31 12:15:00,143.57,143.57,143.32,143.38,5805.0,138.29,138.29,138.0492,138.107,5805.0
2024-05-31 12:20:00,143.4,143.4,143.2,143.25,4921.0,138.1263,138.1263,137.9336,137.9818,4921.0
2024-05-31 12:25:00,143.11,143.11,143.02,143.02,1102.0,137.8469,137.8469,137.7602,137.7602,1102.0
2024-05-31 12:30:00,143.01,143.27,143.01,143.27,10871.0,137.7506,138.0011,137.7506,138.0011,10871.0
2024-05-31 12:35:00,143.27,143.34,143.23,143.23,2263.0,138.0011,138.0685,137.9625,137.9625,2263.0
2024-05-31 12:40:00,143.28,143.39,143.28,143.34,3144.0,138.0107,138.1166,138.0107,138.0685,3144.0
2024-05-31 12:45:00,143.39,143.39,143.28,143.28,1203.0,138.1166,138.1166,138.0107,138.0107,1203.0
2024-05-31 12:50:00,143.31,143.4,143.31,143.36,1500.0,138.0396,138.1263,138.0396,138.0877,1500.0
2024-05-31 12:55:00,143.4,143.42,143.35,143.38,3079.0,138.1263,138.1455,138.0781,138.107,3079.0
2024-05-31 13:00:00,143.4,143.5,143.39,143.39,3745.0,138.1263,138.2226,138.1166,138.1166,3745.0
2024-05-31 13:05:00,143.39,143.62,143.36,143.62,7110.0,138.1166,138.3382,138.0877,138.3382,7110.0
2024-05-31 13:10:00,143.61,143.76,143.56,143.76,3499.0,138.3285,138.473,138.2804,138.473,3499.0
2024-05-31 13:15:00,143.75,143.75,143.54,143.58,3479.0,138.4634,138.4634,138.2611,138.2997,3479.0
2024-05-31 13:20:00,143.53,143.64,143.53,143.64,1401.0,138.2515,138.3574,138.2515,138.3574,1401.0
2024-05-31 13:25:00,143.65,143.72,143.63,143.64,3164.0,138.3671,138.4345,138.3478,138.3574,3164.0
2024-05-31 13:30:00,143.62,143.64,143.51,143.63,4199.0,138.3382,138.3574,138.2322,138.3478,4199.0
2024-05-31 13:35:00,143.66,143.7,143.61,143.68,2000.0,138.3767,138.4152,138.3285,138.396,2000.0
2024-05-31 13:40:00,143.64,143.7,143.62,143.64,2736.0,138.3574,138.4152,138.3382,138.3574,2736.0
2024-05-31 13:45:00,143.75,143.83,143.69,143.78,1626.0,138.4634,138.5405,138.4056,138.4923,1626.0
2024-05-31 13:50:00,143.83,143.88,143.46,143.46,2738.0,138.5405,138.5886,138.1841,138.1841,2738.0
2024-05-31 13:55:00,143.53,143.57,143.46,143.54,3000.0,138.2515,138.29,138.1841,138.2611,3000.0
2024-05-31 14:00:00,143.51,143.56,143.32,143.55,4213.0,138.2322,138.2804,138.0492,138.2708,4213.0
2024-05-31 14:05:00,143.51,143.65,143.5,143.61,3826.0,138.2322,138.3671,138.2226,138.3285,3826.0
2024-05-31 14:10:00,143.66,143.77,143.56,143.65,2949.0,138.3767,138.4827,138.2804,138.3671,2949.0
2024-05-31 14:15:00,143.7,143.91,143.63,143.87,1823.0,138.4152,138.6175,138.3478,138.579,1823.0
2024-05-31 14:20:00,143.91,143.91,143.78,143.88,6869.0,138.6175,138.6175,138.4923,138.5886,6869.0
2024-05-31 14:25:00,143.83,144.09,143.81,144.0,20809.0,138.5405,138.7909,138.5212,138.7042,20809.0
2024-05-31 14:30:00,144.01,144.13,143.98,143.99,7611.0,138.7138,138.8294,138.6849,138.6946,7611.0
2024-05-31 14:35:00,144.03,144.09,143.97,143.99,6821.0,138.7331,138.7909,138.6753,138.6946,6821.0
2024-05-31 14:40:00,143.99,144.12,143.86,144.12,18171.0,138.6946,138.8198,138.5694,138.8198,18171.0
2024-05-31 14:45:00,144.18,144.21,143.98,144.09,4815.0,138.8776,138.9065,138.6849,138.7909,4815.0
2024-05-31 14:50:00,144.08,144.09,144.02,144.06,2629.0,138.7813,138.7909,138.7235,138.762,2629.0
2024-05-31 14:55:00,144.04,144.26,144.04,144.24,6891.0,138.7427,138.9546,138.7427,138.9354,6891.0
2024-05-31 15:00:00,144.2,144.2,144.0,144.11,4710.0,138.8969,138.8969,138.7042,138.8102,4710.0
2024-05-31 15:05:00,144.09,144.16,144.04,144.12,3830.0,138.7909,138.8583,138.7427,138.8198,3830.0
2024-05-31 15:10:00,144.14,144.27,144.14,144.25,4381.0,138.8391,138.9643,138.8391,138.945,4381.0
2024-05-31 15:15:00,144.25,144.54,144.25,144.32,14584.0,138.945,139.2243,138.945,139.0124,14584.0
2024-05-31 15:20:00,144.34,144.37,144.26,144.32,5871.0,139.0317,139.0606,138.9546,139.0124,5871.0
2024-05-31 15:25:00,144.32,144.47,144.23,144.23,14509.0,139.0124,139.1569,138.9257,138.9257,14509.0
2024-05-31 15:30:00,144.21,144.26,144.07,144.09,5937.0,138.9065,138.9546,138.7716,138.7909,5937.0
2024-05-31 15:35:00,144.14,144.27,144.1,144.14,6196.0,138.8391,138.9643,138.8005,138.8391,6196.0
2024-05-31 15:40:00,144.15,144.51,144.15,144.5,10080.0,138.8487,139.1954,138.8487,139.1858,10080.0
2024-05-31 15:45:00,144.51,144.87,144.48,144.86,23953.0,139.1954,139.5422,139.1666,139.5326,23953.0
2024-05-31 15:50:00,144.93,145.41,144.76,145.23,52379.0,139.6,140.0624,139.4363,139.889,52379.0
2024-05-31 15:55:00,145.19,145.64,145.19,145.41,152437.0,139.8504,140.2839,139.8504,140.0624,152437.0
2024-06-03 09:30:00,145.35,145.66,145.0,145.0,50009.0,140.0046,140.3032,139.6674,139.6674,50009.0
2024-06-03 09:35:00,145.09,145.18,144.65,145.09,3724.0,139.7541,139.8408,139.3303,139.7541,3724.0
2024-06-03 09:40:00,144.92,145.45,144.92,145.08,5092.0,139.5904,140.1009,139.5904,139.7445,5092.0
2024-06-03 09:45:00,144.96,145.14,144.65,145.14,5377.0,139.6289,139.8023,139.3303,139.8023,5377.0
2024-06-03 09:50:00,144.99,145.21,144.65,144.87,10514.0,139.6578,139.8697,139.3303,139.5422,10514.0
2024-06-03 09:55:00,144.75,144.78,144.47,144.78,9283.0,139.4266,139.4555,139.1569,139.4555,9283.0
2024-06-03 10:00:00,144.87,145.27,144.84,144.9,7673.0,139.5422,139.9275,139.5133,139.5711,7673.0
2024-06-03 10:05:00,145.01,145.09,144.86,144.87,12099.0,139.6771,139.7541,139.5326,139.5422,12099.0
2024-06-03 10:10:00,144.77,144.83,144.3,144.39,14462.0,139.4459,139.5037,138.9932,139.0799,14462.0
2024-06-03 10:15:00,144.39,144.43,144.11,144.41,18154.0,139.0799,139.1184,138.8102,139.0991,18154.0
2024-06-03 10:20:00,144.46,144.52,144.23,144.39,17458.0,139.1473,139.2051,138.9257,139.0799,17458.0
2024-06-03 10:25:00,144.43,144.66,144.37,144.54,5876.0,139.1184,139.3399,139.0606,139.2243,5876.0
2024-06-03 10:30:00,144.46,144.52,144.33,144.33,5679.0,139.1473,139.2051,139.0221,139.0221,5679.0
2024-06-03 10:35:00,144.35,144.43,144.01,144.13,3326.0,139.0413,139.1184,138.7138,138.8294,3326.0
2024-06-03 10:40:00,144.13,144.14,143.86,143.98,4361.0,138.8294,138.8391,138.5694,138.6849,4361.0
2024-06-03 10:45:00,144.01,144.07,143.57,143.8,5616.0,138.7138,138.7716,138.29,138.5116,5616.0
2024-06-03 10:50:00,143.89,144.05,143.5,143.57,6657.0,138.5983,138.7524,138.2226,138.29,6657.0
2024-06-03 10:55:00,143.57,143.69,143.4,143.5,9720.0,138.29,138.4056,138.1263,138.2226,9720.0
2024-06-03 11:00:00,143.5,143.81,143.28,143.71,7107.0,138.2226,138.5212,138.0107,138.4249,7107.0
2024-06-03 11:05:00,143.84,144.4,143.69,144.22,3913.0,138.5501,139.0895,138.4056,138.9161,3913.0
2024-06-03 11:10:00,144.25,144.39,144.15,144.16,4907.0,138.945,139.0799,138.8487,138.8583,4907.0
2024-06-03 11:15:00,144.18,144.29,144.12,144.21,2064.0,138.8776,138.9835,138.8198,138.9065,2064.0
2024-06-03 11:20:00,144.13,144.25,144.02,144.2,2296.0,138.8294,138.945,138.7235,138.8969,2296.0
2024-06-03 11:25:00,144.1,144.1,143.76,143.81,6949.0,138.8005,138.8005,138.473,138.5212,6949.0
2024-06-03 11:30:00,143.74,143.84,143.69,143.84,6125.0,138.4538,138.5501,138.4056,138.5501,6125.0
2024-06-03 11:35:00,143.81,144.0,143.74,143.85,4566.0,138.5212,138.7042,138.4538,138.5597,4566.0
2024-06-03 11:40:00,143.74,143.85,143.56,143.57,2851.0,138.4538,138.5597,138.2804,138.29,2851.0
2024-06-03 11:45:00,143.63,144.02,143.63,144.0,2853.0,138.3478,138.7235,138.3478,138.7042,2853.0
2024-06-03 11:50:00,144.01,144.01,143.79,143.9,2400.0,138.7138,138.7138,138.5019,138.6079,2400.0
2024-06-03 11:55:00,143.78,143.79,143.58,143.58,2986.0,138.4923,138.5019,138.2997,138.2997,2986.0
2024-06-03 12:00:00,143.7,143.74,143.48,143.49,3059.0,138.4152,138.4538,138.2033,138.213,3059.0
2024-06-03 12:05:00,143.47,143.47,143.25,143.25,3304.0,138.1937,138.1937,137.9818,137.9818,3304.0
2024-06-03 12:10:00,143.35,143.48,143.06,143.2,5178.0,138.0781,138.2033,137.7988,137.9336,5178.0
2024-06-03 12:15:00,143.27,143.3,143.03,143.28,4671.0,138.0011,138.0299,137.7699,138.0107,4671.0
2024-06-03 12:20:00,143.27,143.27,142.93,142.93,2612.0,138.0011,138.0011,137.6736,137.6736,2612.0
2024-06-03 12:25:00,143.04,143.05,142.91,142.96,4990.0,137.7795,137.7891,137.6543,137.7025,4990.0
2024-06-03 12:30:00,142.96,143.11,142.82,142.86,5695.0,137.7025,137.8469,137.5676,137.6061,5695.0
2024-06-03 12:35:00,142.94,143.14,142.93,143.12,3578.0,137.6832,137.8758,137.6736,137.8566,3578.0
2024-06-03 12:40:00,143.18,143.35,143.18,143.35,4101.0,137.9144,138.0781,137.9144,138.0781,4101.0
2024-06-03 12:45:00,143.34,143.4,143.27,143.34,2476.0,138.0685,138.1263,138.0011,138.0685,2476.0
2024-06-03 12:50:00,143.27,143.27,142.96,143.11,3464.0,138.0011,138.0011,137.7025,137.8469,3464.0
2024-06-03 12:55:00,143.15,143.38,143.15,143.38,2569.0,137.8855,138.107,137.8855,138.107,2569.0
2024-06-03 13:00:00,143.22,143.28,143.13,143.18,5459.0,137.9529,138.0107,137.8662,137.9144,5459.0
2024-06-03 13:05:00,143.15,143.28,143.03,143.13,9566.0,137.8855,138.0107,137.7699,137.8662,9566.0
2024-06-03 13:10:00,142.99,143.09,142.85,143.02,5074.0,137.7313,137.8277,137.5965,137.7602,5074.0
2024-06-03 13:15:00,143.02,143.17,142.96,143.13,2674.0,137.7602,137.9047,137.7025,137.8662,2674.0
2024-06-03 13:20:00,143.13,143.22,143.05,143.15,8707.0,137.8662,137.9529,137.7891,137.8855,8707.0
2024-06-03 13:25:00,143.06,143.34,143.06,143.26,4270.0,137.7988,138.0685,137.7988,137.9914,4270.0
2024-06-03 13:30:00,143.26,143.38,143.25,143.31,4069.0,137.9914,138.107,137.9818,138.0396,4069.0
2024-06-03 13:35:00,143.24,143.38,143.2,143.35,3466.0,137.9722,138.107,137.9336,138.0781,3466.0
2024-06-03 13:40:00,143.31,143.45,143.25,143.34,3642.0,138.0396,138.1744,137.9818,138.0685,3642.0
2024-06-03 13:45:00,143.31,143.48,143.26,143.26,1680.0,138.0396,138.2033,137.9914,137.9914,1680.0
2024-06-03 13:50:00,143.28,143.29,143.1,143.14,3184.0,138.0107,138.0203,137.8373,137.8758,3184.0
2024-06-03 13:55:00,143.14,143.24,143.11,143.24,2850.0,137.8758,137.9722,137.8469,137.9722,2850.0
2024-06-03 14:00:00,143.19,143.32,143.1,143.32,3935.0,137.924,138.0492,137.8373,138.0492,3935.0
2024-06-03 14:05:00,143.28,143.34,143.21,143.24,5532.0,138.0107,138.0685,137.9433,137.9722,5532.0
2024-06-03 14:10:00,143.23,143.35,143.18,143.21,9290.0,137.9625,138.0781,137.9144,137.9433,9290.0
2024-06-03 14:15:00,143.21,143.27,143.18,143.22,3677.0,137.9433,138.0011,137.9144,137.9529,3677.0
2024-06-03 14:20:00,143.19,143.4,143.19,143.33,1954.0,137.924,138.1263,137.924,138.0588,1954.0
2024-06-03 14:25:00,143.42,143.42,143.13,143.13,2292.0,138.1455,138.1455,137.8662,137.8662,2292.0
2024-06-03 14:30:00,143.17,143.18,143.01,143.09,3060.0,137.9047,137.9144,137.7506,137.8277,3060.0
2024-06-03 14:35:00,143.03,143.03,142.77,142.86,9810.0,137.7699,137.7699,137.5194,137.6061,9810.0
2024-06-03 14:40:00,142.86,142.97,142.65,142.75,6126.0,137.6061,137.7121,137.4039,137.5002,6126.0
2024-06-03 14:45:00,142.72,142.83,142.68,142.74,3179.0,137.4713,137.5772,137.4328,137.4905,3179.0
2024-06-03 14:50:00,142.69,142.77,142.64,142.72,4185.0,137.4424,137.5194,137.3942,137.4713,4185.0
2024-06-03 14:55:00,142.71,142.75,142.6,142.74,9605.0,137.4616,137.5002,137.3557,137.4905,9605.0
2024-06-03 15:00:00,142.72,142.76,142.51,142.59,4990.0,137.4713,137.5098,137.269,137.3461,4990.0
2024-06-03 15:05:00,142.56,142.57,142.47,142.47,6398.0,137.3172,137.3268,137.2305,137.2305,6398.0
2024-06-03 15:10:00,142.47,142.79,142.46,142.72,24549.0,137.2305,137.5387,137.2208,137.4713,24549.0
2024-06-03 15:15:00,142.68,142.78,142.51,142.67,11514.0,137.4328,137.5291,137.269,137.4231,11514.0
2024-06-03 15:20:00,142.63,142.78,142.53,142.59,6054.0,137.3846,137.5291,137.2883,137.3461,6054.0
2024-06-03 15:25:00,142.58,142.81,142.58,142.72,9431.0,137.3364,137.558,137.3364,137.4713,9431.0
2024-06-03 15:30:00,142.8,142.9,142.55,142.89,19492.0,137.5483,137.6447,137.3075,137.635,19492.0
2024-06-03 15:35:00,142.89,143.03,142.82,142.85,15169.0,137.635,137.7699,137.5676,137.5965,15169.0
2024-06-03 15:40:00,142.84,142.84,142.67,142.67,9076.0,137.5869,137.5869,137.4231,137.4231,9076.0
2024-06-03 15:45:00,142.65,143.09,142.61,143.0,23016.0,137.4039,137.8277,137.3653,137.741,23016.0
2024-06-03 15:50:00,143.03,143.18,142.86,143.01,29201.0,137.7699,137.9144,137.6061,137.7506,29201.0
2024-06-03 15:55:00,142.96,143.11,142.84,143.0,74208.0,137.7025,137.8469,137.5869,137.741,74208.0
2024-06-04 09:30:00,142.93,143.27,142.7,142.92,19281.0,137.6736,138.0011,137.452,137.6639,19281.0
2024-06-04 09:35:00,142.83,143.08,142.41,142.41,5254.0,137.5772,137.818,137.1727,137.1727,5254.0
2024-06-04 09:40:00,142.22,142.24,142.07,142.12,3900.0,136.9897,137.0089,136.8452,136.8933,3900.0
2024-06-04 09:45:00,142.22,142.49,141.94,141.94,15637.0,136.9897,137.2497,136.72,136.72,15637.0
2024-06-04 09:50:00,142.06,142.51,142.02,142.49,13053.0,136.8356,137.269,136.797,137.2497,13053.0
2024-06-04 09:55:00,142.47,142.72,142.47,142.65,9839.0,137.2305,137.4713,137.2305,137.4039,9839.0
2024-06-04 10:00:00,142.76,143.4,142.76,143.4,18315.0,137.5098,138.1263,137.5098,138.1263,18315.0
2024-06-04 10:05:00,143.33,143.41,143.03,143.22,6463.0,138.0588,138.1359,137.7699,137.9529,6463.0
2024-06-04 10:10:00,143.15,143.58,143.04,143.43,2600.0,137.8855,138.2997,137.7795,138.1552,2600.0
2024-06-04 10:15:00,143.5,144.03,143.49,144.03,4010.0,138.2226,138.7331,138.213,138.7331,4010.0
2024-06-04 10:20:00,144.13,144.21,143.91,143.95,4950.0,138.8294,138.9065,138.6175,138.656,4950.0
2024-06-04 10:25:00,143.91,144.15,143.89,144.15,1214.0,138.6175,138.8487,138.5983,138.8487,1214.0
2024-06-04 10:30:00,143.95,144.02,143.78,143.78,4112.0,138.656,138.7235,138.4923,138.4923,4112.0
2024-06-04 10:35:00,143.81,144.22,143.81,144.16,11038.0,138.5212,138.9161,138.5212,138.8583,11038.0
2024-06-04 10:40:00,144.28,144.79,144.28,144.77,12542.0,138.9739,139.4652,138.9739,139.4459,12542.0
2024-06-04 10:45:00,144.69,144.75,144.47,144.59,5228.0,139.3688,139.4266,139.1569,139.2725,5228.0
2024-06-04 10:50:00,144.71,144.84,144.63,144.65,2232.0,139.3881,139.5133,139.311,139.3303,2232.0
2024-06-04 10:55:00,144.64,144.64,144.42,144.47,8108.0,139.3207,139.3207,139.1088,139.1569,8108.0
2024-06-04 11:00:00,144.47,144.71,144.46,144.63,11349.0,139.1569,139.3881,139.1473,139.311,11349.0
2024-06-04 11:05:00,144.65,144.75,144.45,144.68,7027.0,139.3303,139.4266,139.1377,139.3592,7027.0
2024-06-04 11:10:00,144.68,144.75,144.41,144.61,7874.0,139.3592,139.4266,139.0991,139.2918,7874.0
2024-06-04 11:15:00,144.68,145.05,144.67,144.89,6662.0,139.3592,139.7156,139.3496,139.5615,6662.0
2024-06-04 11:20:00,144.98,145.23,144.93,145.22,6668.0,139.6482,139.889,139.6,139.8793,6668.0
2024-06-04 11:25:00,145.17,145.22,145.06,145.08,3034.0,139.8312,139.8793,139.7252,139.7445,3034.0
2024-06-04 11:30:00,145.07,145.12,144.7,144.88,13880.0,139.7349,139.783,139.3785,139.5518,13880.0
2024-06-04 11:35:00,144.88,144.96,144.85,144.91,6071.0,139.5518,139.6289,139.5229,139.5807,6071.0
2024-06-04 11:40:00,144.92,145.04,144.92,145.03,4347.0,139.5904,139.706,139.5904,139.6963,4347.0
2024-06-04 11:45:00,144.98,145.24,144.97,145.2,5942.0,139.6482,139.8986,139.6385,139.8601,5942.0
2024-06-04 11:50:00,145.22,145.4,145.17,145.38,4462.0,139.8793,140.0527,139.8312,140.0335,4462.0
2024-06-04 11:55:00,145.38,145.38,144.77,144.85,7258.0,140.0335,140.0335,139.4459,139.5229,7258.0
2024-06-04 12:00:00,144.85,145.0,144.78,145.0,8650.0,139.5229,139.6674,139.4555,139.6674,8650.0
2024-06-04 12:05:00,145.0,145.02,144.88,144.94,5950.0,139.6674,139.6867,139.5518,139.6096,5950.0
2024-06-04 12:10:00,144.94,144.99,144.89,144.89,1403.0,139.6096,139.6578,139.5615,139.5615,1403.0
2024-06-04 12:15:00,144.99,145.03,144.92,144.92,3805.0,139.6578,139.6963,139.5904,139.5904,3805.0
2024-06-04 12:20:00,144.98,145.04,144.94,144.99,1951.0,139.6482,139.706,139.6096,139.6578,1951.0
2024-06-04 12:25:00,145.0,145.28,145.0,145.24,5078.0,139.6674,139.9371,139.6674,139.8986,5078.0
2024-06-04 12:30:00,145.18,145.19,145.09,145.11,1630.0,139.8408,139.8504,139.7541,139.7734,1630.0
2024-06-04 12:35:00,145.21,145.29,145.09,145.09,1845.0,139.8697,139.9468,139.7541,139.7541,1845.0
2024-06-04 12:40:00,145.23,145.44,145.23,145.43,3200.0,139.889,140.0912,139.889,140.0816,3200.0
2024-06-04 12:45:00,145.43,145.65,145.43,145.55,3164.0,140.0816,140.2935,140.0816,140.1972,3164.0
2024-06-04 12:50:00,145.54,145.58,145.24,145.24,3285.0,140.1876,140.2261,139.8986,139.8986,3285.0
2024-06-04 12:55:00,145.36,145.37,145.25,145.3,2833.0,140.0142,140.0238,139.9082,139.9564,2833.0
2024-06-04 13:00:00,145.3,145.4,145.24,145.24,1703.0,139.9564,140.0527,139.8986,139.8986,1703.0
2024-06-04 13:05:00,145.26,145.26,145.01,145.03,2883.0,139.9179,139.9179,139.6771,139.6963,2883.0
2024-06-04 13:10:00,145.06,145.3,145.04,145.3,3333.0,139.7252,139.9564,139.706,139.9564,3333.0
2024-06-04 13:15:00,145.26,145.39,145.26,145.35,5042.0,139.9179,140.0431,139.9179,140.0046,5042.0
2024-06-04 13:20:00,145.46,145.53,145.41,145.5,2947.0,140.1105,140.1779,140.0624,140.149,2947.0
2024-06-04 13:25:00,145.48,145.77,145.41,145.77,3943.0,140.1298,140.4091,140.0624,140.4091,3943.0
2024-06-04 13:30:00,145.81,145.82,145.55,145.62,5329.0,140.4476,140.4573,140.1972,140.2646,5329.0
2024-06-04 13:35:00,145.65,145.78,145.65,145.77,8134.0,140.2935,140.4187,140.2935,140.4091,8134.0
2024-06-04 13:40:00,145.79,145.85,145.69,145.76,9372.0,140.4284,140.4862,140.3321,140.3995,9372.0
2024-06-04 13:45:00,145.8,145.84,145.8,145.83,944.0,140.438,140.4765,140.438,140.4669,944.0
2024-06-04 13:50:00,145.89,145.94,145.77,145.81,2744.0,140.5247,140.5729,140.4091,140.4476,2744.0
2024-06-04 13:55:00,145.84,145.92,145.69,145.69,3357.0,140.4765,140.5536,140.3321,140.3321,3357.0
2024-06-04 14:00:00,145.79,145.88,145.72,145.74,11916.0,140.4284,140.5151,140.361,140.3802,11916.0
2024-06-04 14:05:00,145.74,145.79,145.65,145.67,3137.0,140.3802,140.4284,140.2935,140.3128,3137.0
2024-06-04 14:10:00,145.63,145.69,145.54,145.62,7659.0,140.2743,140.3321,140.1876,140.2646,7659.0
2024-06-04 14:15:00,145.62,145.86,145.62,145.82,3756.0,140.2646,140.4958,140.2646,140.4573,3756.0
2024-06-04 14:20:00,145.82,146.02,145.82,146.0,9368.0,140.4573,140.6499,140.4573,140.6307,9368.0
2024-06-04 14:25:00,145.97,145.97,145.64,145.94,9661.0,140.6018,140.6018,140.2839,140.5729,9661.0
2024-06-04 14:30:00,145.91,145.91,145.67,145.72,3954.0,140.544,140.544,140.3128,140.361,3954.0
2024-06-04 14:35:00,145.77,145.88,145.73,145.84,5297.0,140.4091,140.5151,140.3706,140.4765,5297.0
2024-06-04 14:40:00,145.89,145.93,145.8,145.89,3574.0,140.5247,140.5632,140.438,140.5247,3574.0
2024-06-04 14:45:00,145.94,145.95,145.8,145.8,4089.0,140.5729,140.5825,140.438,140.438,4089.0
2024-06-04 14:50:00,145.84,145.94,145.78,145.78,2103.0,140.4765,140.5729,140.4187,140.4187,2103.0
2024-06-04 14:55:00,145.77,145.84,145.71,145.75,4787.0,140.4091,140.4765,140.3513,140.3898,4787.0
2024-06-04 15:00:00,145.73,145.73,145.51,145.69,11165.0,140.3706,140.3706,140.1587,140.3321,11165.0
2024-06-04 15:05:00,145.7,145.84,145.67,145.77,5021.0,140.3417,140.4765,140.3128,140.4091,5021.0
2024-06-04 15:10:00,145.83,145.93,145.82,145.88,2844.0,140.4669,140.5632,140.4573,140.5151,2844.0
2024-06-04 15:15:00,145.91,145.95,145.7,145.74,8521.0,140.544,140.5825,140.3417,140.3802,8521.0
2024-06-04 15:20:00,145.72,145.88,145.72,145.72,3295.0,140.361,140.5151,140.361,140.361,3295.0
2024-06-04 15:25:00,145.74,145.9,145.68,145.85,8304.0,140.3802,140.5343,140.3224,140.4862,8304.0
2024-06-04 15:30:00,145.84,145.89,145.71,145.85,7008.0,140.4765,140.5247,140.3513,140.4862,7008.0
2024-06-04 15:35:00,145.87,145.93,145.7,145.82,6595.0,140.5054,140.5632,140.3417,140.4573,6595.0
2024-06-04 15:40:00,145.86,145.92,145.73,145.83,12621.0,140.4958,140.5536,140.3706,140.4669,12621.0
2024-06-04 15:45:00,145.8,145.98,145.69,145.82,9339.0,140.438,140.6114,140.3321,140.4573,9339.0
2024-06-04 15:50:00,145.87,146.05,145.6,145.6,18629.0,140.5054,140.6788,140.2454,140.2454,18629.0
2024-06-04 15:55:00,145.6,145.65,144.89,145.13,115593.0,140.2454,140.2935,139.5615,139.7926,115593.0
2024-06-05 09:30:00,145.65,146.05,145.52,145.8,8256.0,140.2935,140.6788,140.1683,140.438,8256.0
2024-06-05 09:35:00,145.8,145.8,145.5,145.62,1356.0,140.438,140.438,140.149,140.2646,1356.0
2024-06-05 09:40:00,145.63,145.73,145.42,145.59,4174.0,140.2743,140.3706,140.072,140.2357,4174.0
2024-06-05 09:45:00,145.5,145.5,145.2,145.36,4595.0,140.149,140.149,139.8601,140.0142,4595.0
2024-06-05 09:50:00,145.37,145.48,145.17,145.35,7922.0,140.0238,140.1298,139.8312,140.0046,7922.0
2024-06-05 09:55:00,145.3,145.3,145.1,145.11,3487.0,139.9564,139.9564,139.7638,139.7734,3487.0
2024-06-05 10:00:00,145.0,145.11,144.68,144.68,4563.0,139.6674,139.7734,139.3592,139.3592,4563.0
2024-06-05 10:05:00,144.68,145.1,144.68,144.97,4427.0,139.3592,139.7638,139.3592,139.6385,4427.0
2024-06-05 10:10:00,145.0,145.23,145.0,145.18,7136.0,139.6674,139.889,139.6674,139.8408,7136.0
2024-06-05 10:15:00,145.19,145.41,145.14,145.34,2962.0,139.8504,140.0624,139.8023,139.9949,2962.0
2024-06-05 10:20:00,145.37,145.78,145.29,145.74,11733.0,140.0238,140.4187,139.9468,140.3802,11733.0
2024-06-05 10:25:00,145.75,145.98,145.75,145.85,12045.0,140.3898,140.6114,140.3898,140.4862,12045.0
2024-06-05 10:30:00,146.07,146.31,146.07,146.16,2873.0,140.6981,140.9293,140.6981,140.7848,2873.0
2024-06-05 10:35:00,146.14,146.15,145.81,145.99,5215.0,140.7655,140.7751,140.4476,140.621,5215.0
2024-06-05 10:40:00,146.02,146.03,145.87,145.87,1650.0,140.6499,140.6595,140.5054,140.5054,1650.0
2024-06-05 10:45:00,145.86,145.99,145.86,145.99,823.0,140.4958,140.621,140.4958,140.621,823.0
2024-06-05 10:50:00,145.99,146.05,145.84,145.91,3690.0,140.621,140.6788,140.4765,140.544,3690.0
2024-06-05 10:55:00,145.97,145.97,145.82,145.82,1822.0,140.6018,140.6018,140.4573,140.4573,1822.0
2024-06-05 11:00:00,145.91,145.98,145.84,145.9,2391.0,140.544,140.6114,140.4765,140.5343,2391.0
2024-06-05 11:05:00,145.96,145.96,145.79,145.88,2729.0,140.5921,140.5921,140.4284,140.5151,2729.0
2024-06-05 11:10:00,145.85,146.09,145.82,145.93,3042.0,140.4862,140.7173,140.4573,140.5632,3042.0
2024-06-05 11:15:00,146.01,146.1,145.97,146.01,3527.0,140.6403,140.727,140.6018,140.6403,3527.0
2024-06-05 11:20:00,146.0,146.09,145.96,146.05,1941.0,140.6307,140.7173,140.5921,140.6788,1941.0
2024-06-05 11:25:00,146.0,146.0,145.8,145.82,1711.0,140.6307,140.6307,140.438,140.4573,1711.0
2024-06-05 11:30:00,145.75,145.8,145.65,145.75,3026.0,140.3898,140.438,140.2935,140.3898,3026.0
2024-06-05 11:35:00,145.69,145.9,145.68,145.9,9775.0,140.3321,140.5343,140.3224,140.5343,9775.0
2024-06-05 11:40:00,145.87,146.21,145.87,146.09,2932.0,140.5054,140.8329,140.5054,140.7173,2932.0
2024-06-05 11:45:00,146.15,146.31,146.1,146.26,9748.0,140.7751,140.9293,140.727,140.8811,9748.0
2024-06-05 11:50:00,146.27,146.37,146.13,146.19,4826.0,140.8907,140.987,140.7559,140.8137,4826.0
2024-06-05 11:55:00,146.16,146.36,146.14,146.22,3813.0,140.7848,140.9774,140.7655,140.8426,3813.0
2024-06-05 12:00:00,146.25,146.25,145.95,146.24,6049.0,140.8715,140.8715,140.5825,140.8618,6049.0
2024-06-05 12:05:00,146.19,146.26,146.13,146.26,3238.0,140.8137,140.8811,140.7559,140.8811,3238.0
2024-06-05 12:10:00,146.32,146.39,146.19,146.34,17574.0,140.9389,141.0063,140.8137,140.9581,17574.0
2024-06-05 12:15:00,146.29,146.34,146.24,146.25,4846.0,140.91,140.9581,140.8618,140.8715,4846.0
2024-06-05 12:20:00,146.22,146.22,146.0,146.05,3422.0,140.8426,140.8426,140.6307,140.6788,3422.0
2024-06-05 12:25:00,146.09,146.16,146.06,146.09,1537.0,140.7173,140.7848,140.6884,140.7173,1537.0
2024-06-05 12:30:00,146.05,146.09,145.91,145.98,3878.0,140.6788,140.7173,140.544,140.6114,3878.0
2024-06-05 12:35:00,145.95,146.14,145.95,146.13,4427.0,140.5825,140.7655,140.5825,140.7559,4427.0
2024-06-05 12:40:00,146.2,146.27,146.17,146.22,973.0,140.8233,140.8907,140.7944,140.8426,973.0
2024-06-05 12:45:00,146.25,146.3,146.12,146.16,3155.0,140.8715,140.9196,140.7462,140.7848,3155.0
2024-06-05 12:50:00,146.2,146.27,146.15,146.27,2839.0,140.8233,140.8907,140.7751,140.8907,2839.0
2024-06-05 12:55:00,146.26,146.34,146.25,146.29,600.0,140.8811,140.9581,140.8715,140.91,600.0
2024-06-05 13:00:00,146.34,146.39,146.31,146.39,6220.0,140.9581,141.0063,140.9293,141.0063,6220.0
2024-06-05 13:05:00,146.38,146.54,146.35,146.5,6672.0,140.9967,141.1508,140.9678,141.1123,6672.0
2024-06-05 13:10:00,146.44,146.64,146.44,146.64,9928.0,141.0545,141.2471,141.0545,141.2471,9928.0
2024-06-05 13:15:00,146.67,146.8,146.51,146.51,6891.0,141.276,141.4012,141.1219,141.1219,6891.0
2024-06-05 13:20:00,146.48,146.69,146.4,146.69,3558.0,141.093,141.2953,141.0159,141.2953,3558.0
2024-06-05 13:25:00,146.62,146.73,146.62,146.69,1854.0,141.2279,141.3338,141.2279,141.2953,1854.0
2024-06-05 13:30:00,146.66,146.8,146.65,146.8,4221.0,141.2664,141.4012,141.2567,141.4012,4221.0
2024-06-05 13:35:00,146.79,146.82,146.74,146.74,13629.0,141.3916,141.4205,141.3434,141.3434,13629.0
2024-06-05 13:40:00,146.74,146.86,146.65,146.75,12642.0,141.3434,141.459,141.2567,141.3531,12642.0
2024-06-05 13:45:00,146.79,146.83,146.77,146.79,3627.0,141.3916,141.4301,141.3723,141.3916,3627.0
2024-06-05 13:50:00,146.79,146.84,146.79,146.83,448.0,141.3916,141.4398,141.3916,141.4301,448.0
2024-06-05 13:55:00,146.84,146.9,146.73,146.78,4660.0,141.4398,141.4976,141.3338,141.382,4660.0
2024-06-05 14:00:00,146.73,146.81,146.72,146.75,27712.0,141.3338,141.4109,141.3242,141.3531,27712.0
2024-06-05 14:05:00,146.76,146.79,146.64,146.79,3338.0,141.3627,141.3916,141.2471,141.3916,3338.0
2024-06-05 14:10:00,146.79,146.91,146.79,146.91,5755.0,141.3916,141.5072,141.3916,141.5072,5755.0
2024-06-05 14:15:00,146.91,146.97,146.75,146.81,7859.0,141.5072,141.565,141.3531,141.4109,7859.0
2024-06-05 14:20:00,146.86,146.93,146.86,146.87,4307.0,141.459,141.5265,141.459,141.4687,4307.0
2024-06-05 14:25:00,146.88,147.01,146.88,146.97,3744.0,141.4783,141.6035,141.4783,141.565,3744.0
2024-06-05 14:30:00,147.01,147.06,146.91,146.96,5351.0,141.6035,141.6517,141.5072,141.5553,5351.0
2024-06-05 14:35:00,146.96,147.03,146.92,147.0,6374.0,141.5553,141.6228,141.5168,141.5939,6374.0
2024-06-05 14:40:00,147.0,147.06,146.96,147.06,4289.0,141.5939,141.6517,141.5553,141.6517,4289.0
2024-06-05 14:45:00,147.09,147.11,146.92,146.99,4193.0,141.6806,141.6998,141.5168,141.5842,4193.0
2024-06-05 14:50:00,146.98,147.02,146.76,146.82,3661.0,141.5746,141.6131,141.3627,141.4205,3661.0
2024-06-05 14:55:00,146.84,146.93,146.84,146.92,4932.0,141.4398,141.5265,141.4398,141.5168,4932.0
2024-06-05 15:00:00,146.87,146.91,146.78,146.88,4553.0,141.4687,141.5072,141.382,141.4783,4553.0
2024-06-05 15:05:00,146.88,146.88,146.77,146.78,3609.0,141.4783,141.4783,141.3723,141.382,3609.0
2024-06-05 15:10:00,146.78,146.89,146.77,146.89,2981.0,141.382,141.4879,141.3723,141.4879,2981.0
2024-06-05 15:15:00,146.89,147.12,146.88,147.08,6362.0,141.4879,141.7095,141.4783,141.6709,6362.0
2024-06-05 15:20:00,147.05,147.06,146.85,146.85,7798.0,141.642,141.6517,141.4494,141.4494,7798.0
2024-06-05 15:25:00,146.86,146.91,146.85,146.89,4850.0,141.459,141.5072,141.4494,141.4879,4850.0
2024-06-05 15:30:00,146.86,146.89,146.8,146.84,5016.0,141.459,141.4879,141.4012,141.4398,5016.0
2024-06-05 15:35:00,146.84,147.05,146.8,147.01,14357.0,141.4398,141.642,141.4012,141.6035,14357.0
2024-06-05 15:40:00,147.04,147.04,146.9,146.93,10960.0,141.6324,141.6324,141.4976,141.5265,10960.0
2024-06-05 15:45:00,146.92,147.14,146.9,146.91,15210.0,141.5168,141.7287,141.4976,141.5072,15210.0
2024-06-05 15:50:00,146.94,147.18,146.82,147.18,20290.0,141.5361,141.7673,141.4205,141.7673,20290.0
2024-06-05 15:55:00,147.13,147.38,146.95,147.36,60957.0,141.7191,141.9599,141.5457,141.9406,60957.0
2024-06-06 09:30:00,147.3,147.3,146.74,146.91,25241.0,141.8828,141.8828,141.3434,141.5072,25241.0
2024-06-06 09:35:00,146.46,147.07,146.18,146.7,3279.0,141.0737,141.6613,140.804,141.3049,3279.0
2024-06-06 09:40:00,146.73,146.95,146.72,146.86,1401.0,141.3338,141.5457,141.3242,141.459,1401.0
2024-06-06 09:45:00,146.85,147.17,146.75,147.17,1972.0,141.4494,141.7576,141.3531,141.7576,1972.0
2024-06-06 09:50:00,146.99,146.99,146.84,146.99,1200.0,141.5842,141.5842,141.4398,141.5842,1200.0
2024-06-06 09:55:00,147.03,147.04,146.86,146.92,2246.0,141.6228,141.6324,141.459,141.5168,2246.0
2024-06-06 10:00:00,147.0,147.09,146.86,146.94,2838.0,141.5939,141.6806,141.459,141.5361,2838.0
2024-06-06 10:05:00,146.86,147.23,146.86,147.16,2670.0,141.459,141.8154,141.459,141.748,2670.0
2024-06-06 10:10:00,147.16,147.33,147.09,147.31,3439.0,141.748,141.9117,141.6806,141.8925,3439.0
2024-06-06 10:15:00,147.24,147.26,147.1,147.25,5147.0,141.8251,141.8443,141.6902,141.8347,5147.0
2024-06-06 10:20:00,147.18,147.25,147.04,147.04,3008.0,141.7673,141.8347,141.6324,141.6324,3008.0
2024-06-06 10:25:00,147.11,147.23,147.05,147.22,3266.0,141.6998,141.8154,141.642,141.8058,3266.0
2024-06-06 10:30:00,147.31,147.31,147.1,147.22,2340.0,141.8925,141.8925,141.6902,141.8058,2340.0
2024-06-06 10:35:00,147.22,147.4,147.2,147.4,4646.0,141.8058,141.9792,141.7865,141.9792,4646.0
2024-06-06 10:40:00,147.28,147.36,147.19,147.34,3348.0,141.8636,141.9406,141.7769,141.9214,3348.0
2024-06-06 10:45:00,147.34,147.48,147.21,147.48,7216.0,141.9214,142.0562,141.7962,142.0562,7216.0
2024-06-06 10:50:00,147.35,147.49,147.32,147.49,6724.0,141.931,142.0659,141.9021,142.0659,6724.0
2024-06-06 10:55:00,147.51,147.51,147.42,147.43,3006.0,142.0851,142.0851,141.9984,142.0081,3006.0
2024-06-06 11:00:00,147.49,147.49,147.39,147.47,4334.0,142.0659,142.0659,141.9695,142.0466,4334.0
2024-06-06 11:05:00,147.43,147.48,147.36,147.36,4208.0,142.0081,142.0562,141.9406,141.9406,4208.0
2024-06-06 11:10:00,147.39,147.42,147.2,147.34,4484.0,141.9695,141.9984,141.7865,141.9214,4484.0
2024-06-06 11:15:00,147.2,147.28,147.08,147.12,2932.0,141.7865,141.8636,141.6709,141.7095,2932.0
2024-06-06 11:20:00,147.14,147.19,147.13,147.18,2590.0,141.7287,141.7769,141.7191,141.7673,2590.0
2024-06-06 11:25:00,147.23,147.41,147.13,147.32,6998.0,141.8154,141.9888,141.7191,141.9021,6998.0
2024-06-06 11:30:00,147.32,147.32,147.18,147.19,3294.0,141.9021,141.9021,141.7673,141.7769,3294.0
2024-06-06 11:35:00,147.13,147.24,147.11,147.18,3273.0,141.7191,141.8251,141.6998,141.7673,3273.0
2024-06-06 11:40:00,147.18,147.21,147.02,147.03,3585.0,141.7673,141.7962,141.6131,141.6228,3585.0
2024-06-06 11:45:00,147.03,147.12,147.03,147.07,2491.0,141.6228,141.7095,141.6228,141.6613,2491.0
2024-06-06 11:50:00,147.05,147.12,147.05,147.12,2215.0,141.642,141.7095,141.642,141.7095,2215.0
2024-06-06 11:55:00,147.09,147.16,147.09,147.1,1967.0,141.6806,141.748,141.6806,141.6902,1967.0
2024-06-06 12:00:00,147.11,147.13,147.07,147.09,660.0,141.6998,141.7191,141.6613,141.6806,660.0
2024-06-06 12:05:00,147.09,147.2,147.09,147.14,6656.0,141.6806,141.7865,141.6806,141.7287,6656.0
2024-06-06 12:10:00,147.11,147.11,146.87,146.97,5695.0,141.6998,141.6998,141.4687,141.565,5695.0
2024-06-06 12:15:00,147.01,147.08,146.8,147.08,3703.0,141.6035,141.6709,141.4012,141.6709,3703.0
2024-06-06 12:20:00,147.03,147.07,146.96,147.05,900.0,141.6228,141.6613,141.5553,141.642,900.0
2024-06-06 12:25:00,147.0,147.06,147.0,147.06,2591.0,141.5939,141.6517,141.5939,141.6517,2591.0
2024-06-06 12:30:00,147.08,147.09,147.04,147.08,845.0,141.6709,141.6806,141.6324,141.6709,845.0
2024-06-06 12:35:00,147.06,147.18,147.06,147.15,2358.0,141.6517,141.7673,141.6517,141.7384,2358.0
2024-06-06 12:40:00,147.19,147.22,147.14,147.17,3567.0,141.7769,141.8058,141.7287,141.7576,3567.0
2024-06-06 12:45:00,147.09,147.22,147.09,147.12,4117.0,141.6806,141.8058,141.6806,141.7095,4117.0
2024-06-06 12:50:00,147.12,147.12,146.87,146.88,9643.0,141.7095,141.7095,141.4687,141.4783,9643.0
2024-06-06 12:55:00,146.92,146.92,146.75,146.79,2264.0,141.5168,141.5168,141.3531,141.3916,2264.0
2024-06-06 13:00:00,146.77,146.98,146.75,146.98,4638.0,141.3723,141.5746,141.3531,141.5746,4638.0
2024-06-06 13:05:00,146.99,147.03,146.94,146.97,4115.0,141.5842,141.6228,141.5361,141.565,4115.0
2024-06-06 13:10:00,146.9,146.99,146.88,146.88,1600.0,141.4976,141.5842,141.4783,141.4783,1600.0
2024-06-06 13:15:00,146.93,147.03,146.93,146.97,3715.0,141.5265,141.6228,141.5265,141.565,3715.0
2024-06-06 13:20:00,146.96,147.08,146.87,147.07,3647.0,141.5553,141.6709,141.4687,141.6613,3647.0
2024-06-06 13:25:00,147.08,147.08,146.96,147.06,2496.0,141.6709,141.6709,141.5553,141.6517,2496.0
2024-06-06 13:30:00,147.05,147.05,146.82,146.9,8738.0,141.642,141.642,141.4205,141.4976,8738.0
2024-06-06 13:35:00,146.97,147.1,146.95,147.1,1905.0,141.565,141.6902,141.5457,141.6902,1905.0
2024-06-06 13:40:00,147.15,147.25,147.09,147.25,3658.0,141.7384,141.8347,141.6806,141.8347,3658.0
2024-06-06 13:45:00,147.21,147.25,147.16,147.21,5659.0,141.7962,141.8347,141.748,141.7962,5659.0
2024-06-06 13:50:00,147.19,147.27,147.19,147.27,5024.0,141.7769,141.8539,141.7769,141.8539,5024.0
2024-06-06 13:55:00,147.27,147.31,147.25,147.31,5421.0,141.8539,141.8925,141.8347,141.8925,5421.0
2024-06-06 14:00:00,147.28,147.36,147.22,147.22,5527.0,141.8636,141.9406,141.8058,141.8058,5527.0
2024-06-06 14:05:00,147.21,147.21,146.95,146.98,3400.0,141.7962,141.7962,141.5457,141.5746,3400.0
2024-06-06 14:10:00,146.95,147.0,146.93,146.96,2123.0,141.5457,141.5939,141.5265,141.5553,2123.0
2024-06-06 14:15:00,146.88,147.01,146.88,147.01,1565.0,141.4783,141.6035,141.4783,141.6035,1565.0
2024-06-06 14:20:00,147.03,147.09,146.95,147.01,2309.0,141.6228,141.6806,141.5457,141.6035,2309.0
2024-06-06 14:25:00,147.04,147.14,147.04,147.14,1731.0,141.6324,141.7287,141.6324,141.7287,1731.0
2024-06-06 14:30:00,147.17,147.19,147.1,147.14,3911.0,141.7576,141.7769,141.6902,141.7287,3911.0
2024-06-06 14:35:00,147.12,147.14,147.07,147.08,1109.0,141.7095,141.7287,141.6613,141.6709,1109.0
2024-06-06 14:40:00,147.08,147.18,147.08,147.1,2667.0,141.6709,141.7673,141.6709,141.6902,2667.0
2024-06-06 14:45:00,147.12,147.14,147.05,147.08,1370.0,141.7095,141.7287,141.642,141.6709,1370.0
2024-06-06 14:50:00,147.06,147.21,146.89,147.21,5731.0,141.6517,141.7962,141.4879,141.7962,5731.0
2024-06-06 14:55:00,147.16,147.26,147.11,147.11,2636.0,141.748,141.8443,141.6998,141.6998,2636.0
2024-06-06 15:00:00,147.03,147.12,147.03,147.09,2885.0,141.6228,141.7095,141.6228,141.6806,2885.0
2024-06-06 15:05:00,147.14,147.21,147.1,147.15,1788.0,141.7287,141.7962,141.6902,141.7384,1788.0
2024-06-06 15:10:00,147.13,147.23,147.05,147.05,2334.0,141.7191,141.8154,141.642,141.642,2334.0
2024-06-06 15:15:00,147.11,147.11,147.05,147.08,2588.0,141.6998,141.6998,141.642,141.6709,2588.0
2024-06-06 15:20:00,147.04,147.16,147.01,147.06,2214.0,141.6324,141.748,141.6035,141.6517,2214.0
2024-06-06 15:25:00,147.11,147.26,147.1,147.24,2734.0,141.6998,141.8443,141.6902,141.8251,2734.0
2024-06-06 15:30:00,147.25,147.28,147.11,147.11,3305.0,141.8347,141.8636,141.6998,141.6998,3305.0
2024-06-06 15:35:00,147.1,147.1,146.95,146.99,2389.0,141.6902,141.6902,141.5457,141.5842,2389.0
2024-06-06 15:40:00,146.97,147.02,146.88,146.98,5264.0,141.565,141.6131,141.4783,141.5746,5264.0
2024-06-06 15:45:00,146.97,147.09,146.84,147.01,22239.0,141.565,141.6806,141.4398,141.6035,22239.0
2024-06-06 15:50:00,146.94,147.02,146.8,146.98,13591.0,141.5361,141.6131,141.4012,141.5746,13591.0
2024-06-06 15:55:00,146.93,147.16,146.91,147.12,31137.0,141.5265,141.748,141.5072,141.7095,31137.0
2024-06-07 09:30:00,145.27,145.82,144.76,145.09,20271.0,139.9275,140.4573,139.4363,139.7541,20271.0
2024-06-07 09:35:00,145.1,145.35,144.89,145.06,4241.0,139.7638,140.0046,139.5615,139.7252,4241.0
2024-06-07 09:40:00,145.16,145.33,144.94,145.16,3681.0,139.8215,139.9853,139.6096,139.8215,3681.0
2024-06-07 09:45:00,145.35,145.63,145.32,145.62,2574.0,140.0046,140.2743,139.9757,140.2646,2574.0
2024-06-07 09:50:00,145.54,145.62,145.39,145.48,5595.0,140.1876,140.2646,140.0431,140.1298,5595.0
2024-06-07 09:55:00,145.4,145.52,145.2,145.39,4759.0,140.0527,140.1683,139.8601,140.0431,4759.0
2024-06-07 10:00:00,145.45,145.45,145.27,145.39,2831.0,140.1009,140.1009,139.9275,140.0431,2831.0
2024-06-07 10:05:00,145.35,145.4,145.14,145.14,1599.0,140.0046,140.0527,139.8023,139.8023,1599.0
2024-06-07 10:10:00,145.12,145.15,144.91,144.91,2102.0,139.783,139.8119,139.5807,139.5807,2102.0
2024-06-07 10:15:00,145.04,145.48,145.02,145.33,5053.0,139.706,140.1298,139.6867,139.9853,5053.0
2024-06-07 10:20:00,145.3,145.6,145.29,145.57,3336.0,139.9564,140.2454,139.9468,140.2165,3336.0
2024-06-07 10:25:00,145.52,145.62,145.2,145.2,9645.0,140.1683,140.2646,139.8601,139.8601,9645.0
2024-06-07 10:30:00,145.26,145.26,145.09,145.11,1336.0,139.9179,139.9179,139.7541,139.7734,1336.0
2024-06-07 10:35:00,145.11,145.51,144.97,145.51,3076.0,139.7734,140.1587,139.6385,140.1587,3076.0
2024-06-07 10:40:00,145.51,145.76,145.44,145.75,3468.0,140.1587,140.3995,140.0912,140.3898,3468.0
2024-06-07 10:45:00,145.89,146.03,145.79,145.85,2054.0,140.5247,140.6595,140.4284,140.4862,2054.0
2024-06-07 10:50:00,145.75,145.92,145.71,145.89,9199.0,140.3898,140.5536,140.3513,140.5247,9199.0
2024-06-07 10:55:00,145.89,146.06,145.78,145.82,6720.0,140.5247,140.6884,140.4187,140.4573,6720.0
2024-06-07 11:00:00,145.8,145.8,145.54,145.6,2914.0,140.438,140.438,140.1876,140.2454,2914.0
2024-06-07 11:05:00,145.55,145.62,145.5,145.57,1800.0,140.1972,140.2646,140.149,140.2165,1800.0
2024-06-07 11:10:00,145.49,145.7,145.46,145.7,2913.0,140.1394,140.3417,140.1105,140.3417,2913.0
2024-06-07 11:15:00,145.72,145.84,145.7,145.72,2889.0,140.361,140.4765,140.3417,140.361,2889.0
2024-06-07 11:20:00,145.71,146.16,145.71,146.07,2672.0,140.3513,140.7848,140.3513,140.6981,2672.0
2024-06-07 11:25:00,146.0,146.06,145.94,145.96,5934.0,140.6307,140.6884,140.5729,140.5921,5934.0
2024-06-07 11:30:00,145.96,146.24,145.94,146.24,6834.0,140.5921,140.8618,140.5729,140.8618,6834.0
2024-06-07 11:35:00,146.34,146.4,146.11,146.27,3304.0,140.9581,141.0159,140.7366,140.8907,3304.0
2024-06-07 11:40:00,146.38,146.43,146.28,146.4,2501.0,140.9967,141.0448,140.9004,141.0159,2501.0
2024-06-07 11:45:00,146.41,146.71,146.4,146.71,2400.0,141.0256,141.3145,141.0159,141.3145,2400.0
2024-06-07 11:50:00,146.67,146.74,146.49,146.57,3293.0,141.276,141.3434,141.1026,141.1797,3293.0
2024-06-07 11:55:00,146.57,146.72,146.52,146.72,1232.0,141.1797,141.3242,141.1315,141.3242,1232.0
2024-06-07 12:00:00,146.71,146.71,146.58,146.6,936.0,141.3145,141.3145,141.1893,141.2086,936.0
2024-06-07 12:05:00,146.6,146.73,146.6,146.72,700.0,141.2086,141.3338,141.2086,141.3242,700.0
2024-06-07 12:10:00,146.74,146.83,146.67,146.71,1400.0,141.3434,141.4301,141.276,141.3145,1400.0
2024-06-07 12:15:00,146.74,146.84,146.74,146.81,1186.0,141.3434,141.4398,141.3434,141.4109,1186.0
2024-06-07 12:20:00,146.8,147.0,146.8,146.95,3164.0,141.4012,141.5939,141.4012,141.5457,3164.0
2024-06-07 12:25:00,147.0,147.08,146.88,146.92,3858.0,141.5939,141.6709,141.4783,141.5168,3858.0
2024-06-07 12:30:00,147.07,147.07,146.98,147.04,1651.0,141.6613,141.6613,141.5746,141.6324,1651.0
2024-06-07 12:35:00,146.99,147.07,146.73,146.74,5655.0,141.5842,141.6613,141.3338,141.3434,5655.0
2024-06-07 12:40:00,146.82,146.95,146.82,146.92,2385.0,141.4205,141.5457,141.4205,141.5168,2385.0
2024-06-07 12:45:00,146.91,146.91,146.66,146.74,4408.0,141.5072,141.5072,141.2664,141.3434,4408.0
2024-06-07 12:50:00,146.79,147.05,146.79,147.05,1303.0,141.3916,141.642,141.3916,141.642,1303.0
2024-06-07 12:55:00,147.02,147.21,146.88,147.2,2643.0,141.6131,141.7962,141.4783,141.7865,2643.0
2024-06-07 13:00:00,147.11,147.2,146.94,147.05,2475.0,141.6998,141.7865,141.5361,141.642,2475.0
2024-06-07 13:05:00,147.05,147.13,147.03,147.03,2821.0,141.642,141.7191,141.6228,141.6228,2821.0
2024-06-07 13:10:00,147.06,147.08,147.06,147.08,1024.0,141.6517,141.6709,141.6517,141.6709,1024.0
2024-06-07 13:15:00,147.09,147.13,146.84,146.9,5213.0,141.6806,141.7191,141.4398,141.4976,5213.0
2024-06-07 13:20:00,146.97,147.17,146.82,147.17,2393.0,141.565,141.7576,141.4205,141.7576,2393.0
2024-06-07 13:25:00,147.17,147.17,146.99,146.99,2455.0,141.7576,141.7576,141.5842,141.5842,2455.0
2024-06-07 13:30:00,147.0,147.05,146.88,146.93,2130.0,141.5939,141.642,141.4783,141.5265,2130.0
2024-06-07 13:35:00,146.93,146.98,146.86,146.94,2014.0,141.5265,141.5746,141.459,141.5361,2014.0
2024-06-07 13:40:00,146.89,146.89,146.59,146.62,2200.0,141.4879,141.4879,141.199,141.2279,2200.0
2024-06-07 13:45:00,146.66,146.75,146.65,146.75,1557.0,141.2664,141.3531,141.2567,141.3531,1557.0
2024-06-07 13:50:00,146.76,146.87,146.76,146.8,2296.0,141.3627,141.4687,141.3627,141.4012,2296.0
2024-06-07 13:55:00,146.8,146.86,146.69,146.85,1850.0,141.4012,141.459,141.2953,141.4494,1850.0
2024-06-07 14:00:00,146.74,146.74,146.34,146.34,1706.0,141.3434,141.3434,140.9581,140.9581,1706.0
2024-06-07 14:05:00,146.34,146.34,146.08,146.2,1979.0,140.9581,140.9581,140.7077,140.8233,1979.0
2024-06-07 14:10:00,146.12,146.32,146.12,146.16,2437.0,140.7462,140.9389,140.7462,140.7848,2437.0
2024-06-07 14:15:00,146.27,146.27,146.2,146.21,698.0,140.8907,140.8907,140.8233,140.8329,698.0
2024-06-07 14:20:00,146.28,146.69,146.28,146.69,9584.0,140.9004,141.2953,140.9004,141.2953,9584.0
2024-06-07 14:25:00,146.74,146.83,146.64,146.75,3315.0,141.3434,141.4301,141.2471,141.3531,3315.0
2024-06-07 14:30:00,146.78,146.9,146.58,146.58,2612.0,141.382,141.4976,141.1893,141.1893,2612.0
2024-06-07 14:35:00,146.67,146.73,146.63,146.73,1505.0,141.276,141.3338,141.2375,141.3338,1505.0
2024-06-07 14:40:00,146.73,146.75,146.6,146.62,2142.0,141.3338,141.3531,141.2086,141.2279,2142.0
2024-06-07 14:45:00,146.62,146.63,146.53,146.56,3226.0,141.2279,141.2375,141.1412,141.1701,3226.0
2024-06-07 14:50:00,146.56,146.63,146.4,146.61,5741.0,141.1701,141.2375,141.0159,141.2182,5741.0
2024-06-07 14:55:00,146.56,146.65,146.56,146.58,3473.0,141.1701,141.2567,141.1701,141.1893,3473.0
2024-06-07 15:00:00,146.57,146.57,146.41,146.53,3401.0,141.1797,141.1797,141.0256,141.1412,3401.0
2024-06-07 15:05:00,146.48,146.49,146.28,146.44,5041.0,141.093,141.1026,140.9004,141.0545,5041.0
2024-06-07 15:10:00,146.38,146.52,146.22,146.35,3954.0,140.9967,141.1315,140.8426,140.9678,3954.0
2024-06-07 15:15:00,146.39,146.52,146.39,146.45,3035.0,141.0063,141.1315,141.0063,141.0641,3035.0
2024-06-07 15:20:00,146.42,146.51,146.35,146.47,3035.0,141.0352,141.1219,140.9678,141.0834,3035.0
2024-06-07 15:25:00,146.51,146.74,146.49,146.69,3255.0,141.1219,141.3434,141.1026,141.2953,3255.0
2024-06-07 15:30:00,146.64,146.74,146.56,146.62,5137.0,141.2471,141.3434,141.1701,141.2279,5137.0
2024-06-07 15:35:00,146.6,146.6,146.42,146.42,8263.0,141.2086,141.2086,141.0352,141.0352,8263.0
2024-06-07 15:40:00,146.45,146.53,146.42,146.47,5412.0,141.0641,141.1412,141.0352,141.0834,5412.0
2024-06-07 15:45:00,146.43,146.47,146.26,146.28,13675.0,141.0448,141.0834,140.8811,140.9004,13675.0
2024-06-07 15:50:00,146.24,146.39,146.13,146.39,25943.0,140.8618,141.0063,140.7559,141.0063,25943.0
2024-06-07 15:55:00,146.43,146.57,146.17,146.28,62246.0,141.0448,141.1797,140.7944,140.9004,62246.0
2024-06-10 09:30:00,146.25,146.25,145.36,146.13,19658.0,140.8715,140.8715,140.0142,140.7559,19658.0
2024-06-10 09:35:00,146.06,146.26,145.37,145.41,5042.0,140.6884,140.8811,140.0238,140.0624,5042.0
2024-06-10 09:40:00,145.39,145.99,145.39,145.79,2657.0,140.0431,140.621,140.0431,140.4284,2657.0
2024-06-10 09:45:00,145.77,146.29,145.71,146.29,3248.0,140.4091,140.91,140.3513,140.91,3248.0
2024-06-10 09:50:00,146.25,146.62,145.95,146.49,11181.0,140.8715,141.2279,140.5825,141.1026,11181.0
2024-06-10 09:55:00,146.47,146.68,146.27,146.52,2500.0,141.0834,141.2856,140.8907,141.1315,2500.0
2024-06-10 10:00:00,146.65,146.97,146.5,146.81,4171.0,141.2567,141.565,141.1123,141.4109,4171.0
2024-06-10 10:05:00,146.81,147.25,146.75,147.16,10597.0,141.4109,141.8347,141.3531,141.748,10597.0
2024-06-10 10:10:00,147.25,147.49,147.19,147.49,3316.0,141.8347,142.0659,141.7769,142.0659,3316.0
2024-06-10 10:15:00,147.49,147.75,147.47,147.69,5553.0,142.0659,142.3163,142.0466,142.2585,5553.0
2024-06-10 10:20:00,147.71,147.81,147.52,147.8,4187.0,142.2778,142.3741,142.0948,142.3645,4187.0
2024-06-10 10:25:00,147.77,147.79,147.54,147.62,4319.0,142.3356,142.3548,142.114,142.1911,4319.0
2024-06-10 10:30:00,147.63,147.69,147.43,147.62,5903.0,142.2007,142.2585,142.0081,142.1911,5903.0
2024-06-10 10:35:00,147.62,147.75,147.54,147.67,6310.0,142.1911,142.3163,142.114,142.2392,6310.0
2024-06-10 10:40:00,147.76,148.0,147.73,147.96,11882.0,142.3259,142.5571,142.297,142.5186,11882.0
2024-06-10 10:45:00,147.95,148.12,147.95,148.12,7315.0,142.5089,142.6727,142.5089,142.6727,7315.0
2024-06-10 10:50:00,148.14,148.23,147.95,148.22,5164.0,142.692,142.7786,142.5089,142.769,5164.0
2024-06-10 10:55:00,148.22,148.25,148.08,148.25,4177.0,142.769,142.7979,142.6342,142.7979,4177.0
2024-06-10 11:00:00,148.2,148.34,148.17,148.34,6698.0,142.7497,142.8846,142.7208,142.8846,6698.0
2024-06-10 11:05:00,148.35,148.36,147.99,148.01,8579.0,142.8942,142.9039,142.5475,142.5667,8579.0
2024-06-10 11:10:00,147.91,148.04,147.88,148.04,8607.0,142.4704,142.5956,142.4415,142.5956,8607.0
2024-06-10 11:15:00,148.08,148.37,148.02,148.32,5515.0,142.6342,142.9135,142.5764,142.8653,5515.0
2024-06-10 11:20:00,148.4,148.4,147.99,148.16,12094.0,142.9424,142.9424,142.5475,142.7112,12094.0
2024-06-10 11:25:00,148.15,148.41,148.08,148.41,4408.0,142.7016,142.952,142.6342,142.952,4408.0
2024-06-10 11:30:00,148.41,148.43,148.2,148.27,7350.0,142.952,142.9713,142.7497,142.8172,7350.0
2024-06-10 11:35:00,148.2,148.2,147.76,147.83,5452.0,142.7497,142.7497,142.3259,142.3934,5452.0
2024-06-10 11:40:00,147.86,147.92,147.75,147.81,8749.0,142.4222,142.48,142.3163,142.3741,8749.0
2024-06-10 11:45:00,147.85,147.98,147.82,147.86,5382.0,142.4126,142.5378,142.3837,142.4222,5382.0
2024-06-10 11:50:00,147.84,147.95,147.8,147.91,4737.0,142.403,142.5089,142.3645,142.4704,4737.0
2024-06-10 11:55:00,147.95,147.99,147.67,147.77,3897.0,142.5089,142.5475,142.2392,142.3356,3897.0
2024-06-10 12:00:00,147.85,147.99,147.85,147.96,3145.0,142.4126,142.5475,142.4126,142.5186,3145.0
2024-06-10 12:05:00,147.97,148.13,147.94,148.09,3445.0,142.5282,142.6823,142.4993,142.6438,3445.0
2024-06-10 12:10:00,148.12,148.26,148.09,148.25,3017.0,142.6727,142.8075,142.6438,142.7979,3017.0
2024-06-10 12:15:00,148.31,148.42,148.28,148.34,3840.0,142.8557,142.9617,142.8268,142.8846,3840.0
2024-06-10 12:20:00,148.38,148.54,148.38,148.5,5393.0,142.9231,143.0772,142.9231,143.0387,5393.0
2024-06-10 12:25:00,148.5,148.61,148.49,148.56,3417.0,143.0387,143.1447,143.0291,143.0965,3417.0
2024-06-10 12:30:00,148.56,148.57,148.39,148.55,5064.0,143.0965,143.1061,142.9328,143.0869,5064.0
2024-06-10 12:35:00,148.52,148.58,148.49,148.54,3155.0,143.058,143.1158,143.0291,143.0772,3155.0
2024-06-10 12:40:00,148.52,148.59,148.47,148.56,3129.0,143.058,143.1254,143.0098,143.0965,3129.0
2024-06-10 12:45:00,148.49,148.52,148.33,148.33,3029.0,143.0291,143.058,142.875,142.875,3029.0
2024-06-10 12:50:00,148.38,148.45,148.3,148.45,2486.0,142.9231,142.9906,142.8461,142.9906,2486.0
2024-06-10 12:55:00,148.48,148.48,148.31,148.36,2828.0,143.0194,143.0194,142.8557,142.9039,2828.0
2024-06-10 13:00:00,148.3,148.35,148.22,148.23,2975.0,142.8461,142.8942,142.769,142.7786,2975.0
2024-06-10 13:05:00,148.29,148.34,148.27,148.28,1967.0,142.8364,142.8846,142.8172,142.8268,1967.0
2024-06-10 13:10:00,148.27,148.38,148.21,148.38,14791.0,142.8172,142.9231,142.7594,142.9231,14791.0
2024-06-10 13:15:00,148.38,148.51,148.37,148.51,2393.0,142.9231,143.0483,142.9135,143.0483,2393.0
2024-06-10 13:20:00,148.51,148.78,148.51,148.78,5933.0,143.0483,143.3084,143.0483,143.3084,5933.0
2024-06-10 13:25:00,148.75,148.78,148.57,148.65,8955.0,143.2795,143.3084,143.1061,143.1832,8955.0
2024-06-10 13:30:00,148.56,148.59,148.52,148.55,1983.0,143.0965,143.1254,143.058,143.0869,1983.0
2024-06-10 13:35:00,148.53,148.75,148.53,148.75,7085.0,143.0676,143.2795,143.0676,143.2795,7085.0
2024-06-10 13:40:00,148.74,148.87,148.73,148.84,3185.0,143.2699,143.3951,143.2603,143.3662,3185.0
2024-06-10 13:45:00,148.84,149.1,148.84,149.1,8725.0,143.3662,143.6166,143.3662,143.6166,8725.0
2024-06-10 13:50:00,149.08,149.15,148.98,149.04,6957.0,143.5974,143.6648,143.5011,143.5589,6957.0
2024-06-10 13:55:00,149.04,149.11,148.92,148.97,3218.0,143.5589,143.6263,143.4433,143.4914,3218.0
2024-06-10 14:00:00,149.0,149.03,148.86,148.92,4964.0,143.5203,143.5492,143.3855,143.4433,4964.0
2024-06-10 14:05:00,148.95,148.96,148.84,148.93,7845.0,143.4722,143.4818,143.3662,143.4529,7845.0
2024-06-10 14:10:00,148.94,149.16,148.87,149.16,5275.0,143.4625,143.6744,143.3951,143.6744,5275.0
2024-06-10 14:15:00,149.1,149.17,149.03,149.13,4321.0,143.6166,143.6841,143.5492,143.6455,4321.0
2024-06-10 14:20:00,149.13,149.36,149.11,149.19,11865.0,143.6455,143.8671,143.6263,143.7033,11865.0
2024-06-10 14:25:00,149.17,149.36,149.17,149.36,4099.0,143.6841,143.8671,143.6841,143.8671,4099.0
2024-06-10 14:30:00,149.35,149.35,149.22,149.25,4565.0,143.8575,143.8575,143.7322,143.7611,4565.0
2024-06-10 14:35:00,149.3,149.44,149.25,149.35,8497.0,143.8093,143.9441,143.7611,143.8575,8497.0
2024-06-10 14:40:00,149.31,149.33,149.22,149.28,6309.0,143.8189,143.8382,143.7322,143.79,6309.0
2024-06-10 14:45:00,149.28,149.29,149.14,149.24,7176.0,143.79,143.7997,143.6552,143.7515,7176.0
2024-06-10 14:50:00,149.21,149.38,149.2,149.34,11877.0,143.7226,143.8863,143.713,143.8478,11877.0
2024-06-10 14:55:00,149.3,149.37,149.28,149.33,4785.0,143.8093,143.8767,143.79,143.8382,4785.0
2024-06-10 15:00:00,149.33,149.33,149.06,149.08,8814.0,143.8382,143.8382,143.5781,143.5974,8814.0
2024-06-10 15:05:00,149.08,149.09,148.86,148.88,9387.0,143.5974,143.607,143.3855,143.4047,9387.0
2024-06-10 15:10:00,148.88,149.2,148.83,149.2,11006.0,143.4047,143.713,143.3566,143.713,11006.0
2024-06-10 15:15:00,149.22,149.3,149.0,149.19,8152.0,143.7322,143.8093,143.5203,143.7033,8152.0
2024-06-10 15:20:00,149.18,149.39,149.17,149.18,9335.0,143.6937,143.896,143.6841,143.6937,9335.0
2024-06-10 15:25:00,149.18,149.31,149.12,149.31,11850.0,143.6937,143.8189,143.6359,143.8189,11850.0
2024-06-10 15:30:00,149.29,149.32,148.89,149.01,15481.0,143.7997,143.8286,143.4144,143.53,15481.0
2024-06-10 15:35:00,149.01,149.38,149.0,149.26,27235.0,143.53,143.8863,143.5203,143.7708,27235.0
2024-06-10 15:40:00,149.28,149.38,149.13,149.18,25038.0,143.79,143.8863,143.6455,143.6937,25038.0
2024-06-10 15:45:00,149.22,149.26,149.03,149.19,20728.0,143.7322,143.7708,143.5492,143.7033,20728.0
2024-06-10 15:50:00,149.17,149.46,149.04,149.4,48301.0,143.6841,143.9634,143.5589,143.9056,48301.0
2024-06-10 15:55:00,149.36,149.44,148.94,149.12,108297.0,143.8671,143.9441,143.4625,143.6359,108297.0
2024-06-11 09:30:00,148.89,149.33,148.43,149.09,13644.0,143.4144,143.8382,142.9713,143.607,13644.0
2024-06-11 09:35:00,149.26,149.26,148.75,148.93,2103.0,143.7708,143.7708,143.2795,143.4529,2103.0
2024-06-11 09:40:00,148.81,148.89,148.66,148.87,2561.0,143.3373,143.4144,143.1928,143.3951,2561.0
2024-06-11 09:45:00,148.88,149.01,148.87,148.94,4949.0,143.4047,143.53,143.3951,143.4625,4949.0
2024-06-11 09:50:00,148.99,149.21,148.99,149.11,1788.0,143.5107,143.7226,143.5107,143.6263,1788.0
2024-06-11 09:55:00,149.13,149.43,149.0,149.43,19121.0,143.6455,143.9345,143.5203,143.9345,19121.0
2024-06-11 10:00:00,149.34,149.57,149.23,149.23,9590.0,143.8478,144.0694,143.7419,143.7419,9590.0
2024-06-11 10:05:00,149.21,149.7,149.13,149.61,15748.0,143.7226,144.1946,143.6455,144.1079,15748.0
2024-06-11 10:10:00,149.62,149.72,149.5,149.63,7601.0,144.1175,144.2138,144.0019,144.1272,7601.0
2024-06-11 10:15:00,149.69,149.95,149.64,149.95,9404.0,144.1849,144.4354,144.1368,144.4354,9404.0
2024-06-11 10:20:00,150.0,150.0,149.78,149.78,7960.0,144.4835,144.4835,144.2716,144.2716,7960.0
2024-06-11 10:25:00,149.88,150.19,149.87,150.15,10469.0,144.368,144.6666,144.3583,144.628,10469.0
2024-06-11 10:30:00,150.07,150.22,150.04,150.22,7885.0,144.551,144.6955,144.5221,144.6955,7885.0
2024-06-11 10:35:00,150.13,150.5,150.13,150.42,8825.0,144.6088,144.9652,144.6088,144.8881,8825.0
2024-06-11 10:40:00,150.38,150.51,150.22,150.23,10512.0,144.8496,144.9748,144.6955,144.7051,10512.0
2024-06-11 10:45:00,150.25,150.27,150.14,150.23,4047.0,144.7244,144.7436,144.6184,144.7051,4047.0
2024-06-11 10:50:00,150.27,150.37,150.27,150.32,3168.0,144.7436,144.8399,144.7436,144.7918,3168.0
2024-06-11 10:55:00,150.32,150.39,150.05,150.05,5407.0,144.7918,144.8592,144.5317,144.5317,5407.0
2024-06-11 11:00:00,150.06,150.14,149.92,149.96,8452.0,144.5413,144.6184,144.4065,144.445,8452.0
2024-06-11 11:05:00,149.89,150.03,149.89,149.92,4373.0,144.3776,144.5124,144.3776,144.4065,4373.0
2024-06-11 11:10:00,149.93,150.03,149.9,149.92,4873.0,144.4161,144.5124,144.3872,144.4065,4873.0
2024-06-11 11:15:00,149.93,150.17,149.93,150.17,6534.0,144.4161,144.6473,144.4161,144.6473,6534.0
2024-06-11 11:20:00,150.22,150.24,150.13,150.18,2311.0,144.6955,144.7147,144.6088,144.6569,2311.0
2024-06-11 11:25:00,150.18,150.22,150.09,150.22,3276.0,144.6569,144.6955,144.5702,144.6955,3276.0
2024-06-11 11:30:00,150.23,150.32,150.21,150.27,3471.0,144.7051,144.7918,144.6858,144.7436,3471.0
2024-06-11 11:35:00,150.22,150.25,150.15,150.17,1795.0,144.6955,144.7244,144.628,144.6473,1795.0
2024-06-11 11:40:00,150.12,150.12,149.84,149.88,2662.0,144.5991,144.5991,144.3294,144.368,2662.0
2024-06-11 11:45:00,149.88,150.02,149.87,149.98,1448.0,144.368,144.5028,144.3583,144.4643,1448.0
2024-06-11 11:50:00,149.98,150.16,149.96,149.97,3457.0,144.4643,144.6377,144.445,144.4547,3457.0
2024-06-11 11:55:00,149.97,149.97,149.91,149.91,1260.0,144.4547,144.4547,144.3969,144.3969,1260.0
2024-06-11 12:00:00,149.92,149.98,149.88,149.94,1753.0,144.4065,144.4643,144.368,144.4258,1753.0
2024-06-11 12:05:00,149.95,150.13,149.89,150.1,5997.0,144.4354,144.6088,144.3776,144.5799,5997.0
2024-06-11 12:10:00,150.16,150.24,150.08,150.14,4086.0,144.6377,144.7147,144.5606,144.6184,4086.0
2024-06-11 12:15:00,150.15,150.18,150.1,150.16,3587.0,144.628,144.6569,144.5799,144.6377,3587.0
2024-06-11 12:20:00,150.16,150.17,150.05,150.12,3032.0,144.6377,144.6473,144.5317,144.5991,3032.0
2024-06-11 12:25:00,150.09,150.15,150.08,150.13,2190.0,144.5702,144.628,144.5606,144.6088,2190.0
2024-06-11 12:30:00,150.14,150.21,150.14,150.17,1220.0,144.6184,144.6858,144.6184,144.6473,1220.0
2024-06-11 12:35:00,150.21,150.35,150.14,150.31,2855.0,144.6858,144.8207,144.6184,144.7821,2855.0
2024-06-11 12:40:00,150.35,150.43,150.32,150.38,12547.0,144.8207,144.8977,144.7918,144.8496,12547.0
2024-06-11 12:45:00,150.44,150.48,150.31,150.31,3122.0,144.9074,144.9459,144.7821,144.7821,3122.0
2024-06-11 12:50:00,150.29,150.3,150.12,150.14,1517.0,144.7629,144.7725,144.5991,144.6184,1517.0
2024-06-11 12:55:00,150.14,150.14,150.0,150.0,3168.0,144.6184,144.6184,144.4835,144.4835,3168.0
2024-06-11 13:00:00,149.97,150.21,149.8,150.05,3879.0,144.4547,144.6858,144.2909,144.5317,3879.0
2024-06-11 13:05:00,150.09,150.23,149.95,149.95,4801.0,144.5702,144.7051,144.4354,144.4354,4801.0
2024-06-11 13:10:00,149.95,149.99,149.85,149.86,2651.0,144.4354,144.4739,144.3391,144.3487,2651.0
2024-06-11 13:15:00,149.86,149.9,149.69,149.72,5458.0,144.3487,144.3872,144.1849,144.2138,5458.0
2024-06-11 13:20:00,149.69,149.73,149.63,149.63,1373.0,144.1849,144.2235,144.1272,144.1272,1373.0
2024-06-11 13:25:00,149.55,149.79,149.55,149.75,4640.0,144.0501,144.2813,144.0501,144.2427,4640.0
2024-06-11 13:30:00,149.75,149.78,149.67,149.72,4837.0,144.2427,144.2716,144.1657,144.2138,4837.0
2024-06-11 13:35:00,149.75,149.85,149.71,149.85,3104.0,144.2427,144.3391,144.2042,144.3391,3104.0
2024-06-11 13:40:00,149.87,149.98,149.73,149.77,4334.0,144.3583,144.4643,144.2235,144.262,4334.0
2024-06-11 13:45:00,149.72,149.76,149.7,149.76,1895.0,144.2138,144.2524,144.1946,144.2524,1895.0
2024-06-11 13:50:00,149.74,149.8,149.64,149.75,6117.0,144.2331,144.2909,144.1368,144.2427,6117.0
2024-06-11 13:55:00,149.78,149.85,149.73,149.85,9104.0,144.2716,144.3391,144.2235,144.3391,9104.0
2024-06-11 14:00:00,149.81,149.85,149.72,149.8,3172.0,144.3005,144.3391,144.2138,144.2909,3172.0
2024-06-11 14:05:00,149.8,149.8,149.7,149.7,2050.0,144.2909,144.2909,144.1946,144.1946,2050.0
2024-06-11 14:10:00,149.73,149.74,149.53,149.62,6301.0,144.2235,144.2331,144.0308,144.1175,6301.0
2024-06-11 14:15:00,149.6,149.73,149.6,149.65,4654.0,144.0983,144.2235,144.0983,144.1464,4654.0
2024-06-11 14:20:00,149.67,149.74,149.66,149.73,4014.0,144.1657,144.2331,144.1561,144.2235,4014.0
2024-06-11 14:25:00,149.73,149.84,149.65,149.81,11364.0,144.2235,144.3294,144.1464,144.3005,11364.0
2024-06-11 14:30:00,149.82,149.95,149.82,149.91,2727.0,144.3102,144.4354,144.3102,144.3969,2727.0
2024-06-11 14:35:00,149.87,149.87,149.68,149.72,2778.0,144.3583,144.3583,144.1753,144.2138,2778.0
2024-06-11 14:40:00,149.69,149.79,149.69,149.72,3731.0,144.1849,144.2813,144.1849,144.2138,3731.0
2024-06-11 14:45:00,149.72,150.0,149.72,149.95,13453.0,144.2138,144.4835,144.2138,144.4354,13453.0
2024-06-11 14:50:00,149.97,150.11,149.97,149.97,9100.0,144.4547,144.5895,144.4547,144.4547,9100.0
2024-06-11 14:55:00,150.0,150.12,149.98,150.12,22720.0,144.4835,144.5991,144.4643,144.5991,22720.0
2024-06-11 15:00:00,150.12,150.34,150.08,150.34,15386.0,144.5991,144.811,144.5606,144.811,15386.0
2024-06-11 15:05:00,150.34,150.41,150.22,150.22,9779.0,144.811,144.8785,144.6955,144.6955,9779.0
2024-06-11 15:10:00,150.19,150.2,150.11,150.2,2794.0,144.6666,144.6762,144.5895,144.6762,2794.0
2024-06-11 15:15:00,150.18,150.21,150.08,150.19,6738.0,144.6569,144.6858,144.5606,144.6666,6738.0
2024-06-11 15:20:00,150.19,150.39,150.18,150.39,3772.0,144.6666,144.8592,144.6569,144.8592,3772.0
2024-06-11 15:25:00,150.37,150.39,150.31,150.34,12499.0,144.8399,144.8592,144.7821,144.811,12499.0
2024-06-11 15:30:00,150.36,150.4,150.12,150.13,7665.0,144.8303,144.8688,144.5991,144.6088,7665.0
2024-06-11 15:35:00,150.12,150.25,150.06,150.13,11822.0,144.5991,144.7244,144.5413,144.6088,11822.0
2024-06-11 15:40:00,150.13,150.13,149.91,150.07,7925.0,144.6088,144.6088,144.3969,144.551,7925.0
2024-06-11 15:45:00,150.02,150.17,149.89,149.91,12947.0,144.5028,144.6473,144.3776,144.3969,12947.0
2024-06-11 15:50:00,149.8,150.03,149.77,149.91,19681.0,144.2909,144.5124,144.262,144.3969,19681.0
2024-06-11 15:55:00,149.89,150.01,149.77,149.9,76916.0,144.3776,144.4932,144.262,144.3872,76916.0
2024-06-12 09:30:00,152.97,153.0,151.26,152.13,47056.0,147.3443,147.3732,145.6972,146.5352,47056.0
2024-06-12 09:35:00,152.36,152.81,152.21,152.74,22617.0,146.7568,147.1902,146.6123,147.1228,22617.0
2024-06-12 09:40:00,152.89,152.99,152.64,152.98,30227.0,147.2673,147.3636,147.0265,147.354,30227.0
2024-06-12 09:45:00,152.94,153.02,152.18,152.32,18679.0,147.3154,147.3925,146.5834,146.7182,18679.0
2024-06-12 09:50:00,152.45,152.51,152.27,152.34,7153.0,146.8434,146.9012,146.6701,146.7375,7153.0
2024-06-12 09:55:00,152.29,152.63,152.15,152.56,8861.0,146.6893,147.0168,146.5545,146.9494,8861.0
2024-06-12 10:00:00,152.56,152.56,152.0,152.0,11491.0,146.9494,146.9494,146.41,146.41,11491.0
2024-06-12 10:05:00,152.0,152.2,151.61,151.61,20297.0,146.41,146.6026,146.0343,146.0343,20297.0
2024-06-12 10:10:00,151.62,151.9,151.39,151.88,14952.0,146.044,146.3137,145.8224,146.2944,14952.0
2024-06-12 10:15:00,151.9,151.9,151.7,151.81,4098.0,146.3137,146.3137,146.121,146.227,4098.0
2024-06-12 10:20:00,151.77,151.99,151.77,151.9,5333.0,146.1885,146.4004,146.1885,146.3137,5333.0
2024-06-12 10:25:00,151.85,152.17,151.72,152.17,5619.0,146.2655,146.5737,146.1403,146.5737,5619.0
2024-06-12 10:30:00,152.14,152.18,151.85,152.08,4517.0,146.5448,146.5834,146.2655,146.4871,4517.0
2024-06-12 10:35:00,152.15,152.42,152.04,152.05,4802.0,146.5545,146.8145,146.4485,146.4582,4802.0
2024-06-12 10:40:00,152.09,152.09,151.75,151.76,5068.0,146.4967,146.4967,146.1692,146.1788,5068.0
2024-06-12 10:45:00,151.79,151.81,151.67,151.77,3625.0,146.2077,146.227,146.0921,146.1885,3625.0
2024-06-12 10:50:00,151.71,151.82,151.57,151.78,4149.0,146.1307,146.2366,145.9958,146.1981,4149.0
2024-06-12 10:55:00,151.87,151.97,151.87,151.97,3440.0,146.2848,146.3811,146.2848,146.3811,3440.0
2024-06-12 11:00:00,151.93,152.06,151.91,152.04,8038.0,146.3426,146.4678,146.3233,146.4485,8038.0
2024-06-12 11:05:00,151.99,152.05,151.94,151.94,4993.0,146.4004,146.4582,146.3522,146.3522,4993.0
2024-06-12 11:10:00,151.88,152.04,151.87,152.02,16166.0,146.2944,146.4485,146.2848,146.4293,16166.0
2024-06-12 11:15:00,152.0,152.25,151.95,152.22,16751.0,146.41,146.6508,146.3618,146.6219,16751.0
2024-06-12 11:20:00,152.2,152.43,152.07,152.18,41425.0,146.6026,146.8242,146.4774,146.5834,41425.0
2024-06-12 11:25:00,152.18,152.18,151.81,151.9,23067.0,146.5834,146.5834,146.227,146.3137,23067.0
2024-06-12 11:30:00,151.82,151.96,151.82,151.88,8121.0,146.2366,146.3715,146.2366,146.2944,8121.0
2024-06-12 11:35:00,151.88,152.0,151.82,151.94,7153.0,146.2944,146.41,146.2366,146.3522,7153.0
2024-06-12 11:40:00,151.94,152.18,151.89,151.99,12362.0,146.3522,146.5834,146.304,146.4004,12362.0
2024-06-12 11:45:00,152.08,152.08,151.9,151.97,7915.0,146.4871,146.4871,146.3137,146.3811,7915.0
2024-06-12 11:50:00,151.97,152.3,151.82,152.3,8762.0,146.3811,146.699,146.2366,146.699,8762.0
2024-06-12 11:55:00,152.3,152.37,152.13,152.16,11939.0,146.699,146.7664,146.5352,146.5641,11939.0
2024-06-12 12:00:00,152.17,152.19,152.06,152.12,4169.0,146.5737,146.593,146.4678,146.5256,4169.0
2024-06-12 12:05:00,152.06,152.2,152.06,152.1,3868.0,146.4678,146.6026,146.4678,146.5063,3868.0
2024-06-12 12:10:00,152.09,152.18,152.03,152.03,7749.0,146.4967,146.5834,146.4389,146.4389,7749.0
2024-06-12 12:15:00,152.08,152.09,151.86,151.9,3651.0,146.4871,146.4967,146.2751,146.3137,3651.0
2024-06-12 12:20:00,151.9,151.91,151.75,151.76,5528.0,146.3137,146.3233,146.1692,146.1788,5528.0
2024-06-12 12:25:00,151.78,151.78,151.5,151.5,4624.0,146.1981,146.1981,145.9284,145.9284,4624.0
2024-06-12 12:30:00,151.5,151.53,151.37,151.41,11400.0,145.9284,145.9573,145.8032,145.8417,11400.0
2024-06-12 12:35:00,151.32,151.49,151.24,151.39,6356.0,145.755,145.9188,145.6779,145.8224,6356.0
2024-06-12 12:40:00,151.35,151.4,151.24,151.27,2255.0,145.7839,145.8321,145.6779,145.7068,2255.0
2024-06-12 12:45:00,151.28,151.5,151.28,151.42,4939.0,145.7165,145.9284,145.7165,145.8513,4939.0
2024-06-12 12:50:00,151.35,151.39,151.3,151.34,3404.0,145.7839,145.8224,145.7357,145.7743,3404.0
2024-06-12 12:55:00,151.34,151.42,151.26,151.27,6644.0,145.7743,145.8513,145.6972,145.7068,6644.0
2024-06-12 13:00:00,151.31,151.38,151.27,151.34,4940.0,145.7454,145.8128,145.7068,145.7743,4940.0
2024-06-12 13:05:00,151.34,151.34,151.14,151.14,2661.0,145.7743,145.7743,145.5816,145.5816,2661.0
2024-06-12 13:10:00,151.12,151.16,150.79,150.79,2829.0,145.5624,145.6009,145.2445,145.2445,2829.0
2024-06-12 13:15:00,150.79,150.88,150.67,150.67,13957.0,145.2445,145.3312,145.1289,145.1289,13957.0
2024-06-12 13:20:00,150.73,150.73,150.26,150.26,10238.0,145.1867,145.1867,144.734,144.734,10238.0
2024-06-12 13:25:00,150.31,150.55,150.25,150.25,18793.0,144.7821,145.0133,144.7244,144.7244,18793.0
2024-06-12 13:30:00,150.25,150.29,150.03,150.22,13055.0,144.7244,144.7629,144.5124,144.6955,13055.0
2024-06-12 13:35:00,150.23,150.57,150.23,150.45,8779.0,144.7051,145.0326,144.7051,144.917,8779.0
2024-06-12 13:40:00,150.49,150.64,150.48,150.48,3246.0,144.9555,145.1,144.9459,144.9459,3246.0
2024-06-12 13:45:00,150.54,150.54,150.21,150.22,6161.0,145.0037,145.0037,144.6858,144.6955,6161.0
2024-06-12 13:50:00,150.27,150.34,150.05,150.24,25541.0,144.7436,144.811,144.5317,144.7147,25541.0
2024-06-12 13:55:00,150.26,150.59,150.17,150.52,12273.0,144.734,145.0518,144.6473,144.9844,12273.0
2024-06-12 14:00:00,150.47,150.52,149.66,150.31,19076.0,144.9363,144.9844,144.1561,144.7821,19076.0
2024-06-12 14:05:00,150.4,150.42,150.11,150.41,5907.0,144.8688,144.8881,144.5895,144.8785,5907.0
2024-06-12 14:10:00,150.46,150.52,150.11,150.18,5928.0,144.9266,144.9844,144.5895,144.6569,5928.0
2024-06-12 14:15:00,150.19,150.34,150.02,150.19,13375.0,144.6666,144.811,144.5028,144.6666,13375.0
2024-06-12 14:20:00,150.25,150.26,150.07,150.08,5395.0,144.7244,144.734,144.551,144.5606,5395.0
2024-06-12 14:25:00,150.08,150.2,149.95,150.01,9143.0,144.5606,144.6762,144.4354,144.4932,9143.0
2024-06-12 14:30:00,150.05,150.29,149.71,149.89,15967.0,144.5317,144.7629,144.2042,144.3776,15967.0
2024-06-12 14:35:00,149.96,150.17,149.69,149.89,19446.0,144.445,144.6473,144.1849,144.3776,19446.0
2024-06-12 14:40:00,149.89,149.91,149.07,149.58,27688.0,144.3776,144.3969,143.5877,144.079,27688.0
2024-06-12 14:45:00,149.58,149.77,149.4,149.56,11740.0,144.079,144.262,143.9056,144.0597,11740.0
2024-06-12 14:50:00,149.58,149.93,149.53,149.87,8713.0,144.079,144.4161,144.0308,144.3583,8713.0
2024-06-12 14:55:00,149.89,150.34,149.75,150.19,13223.0,144.3776,144.811,144.2427,144.6666,13223.0
2024-06-12 15:00:00,150.16,150.69,150.09,150.28,8282.0,144.6377,145.1482,144.5702,144.7533,8282.0
2024-06-12 15:05:00,150.34,150.78,150.23,150.63,8592.0,144.811,145.2349,144.7051,145.0904,8592.0
2024-06-12 15:10:00,150.58,150.64,150.34,150.45,9920.0,145.0422,145.1,144.811,144.917,9920.0
2024-06-12 15:15:00,150.47,150.76,150.4,150.67,10929.0,144.9363,145.2156,144.8688,145.1289,10929.0
2024-06-12 15:20:00,150.67,150.89,150.16,150.16,13063.0,145.1289,145.3408,144.6377,144.6377,13063.0
2024-06-12 15:25:00,150.14,150.32,149.84,149.95,15506.0,144.6184,144.7918,144.3294,144.4354,15506.0
2024-06-12 15:30:00,149.91,150.11,149.74,149.82,13586.0,144.3969,144.5895,144.2331,144.3102,13586.0
2024-06-12 15:35:00,149.82,150.09,149.66,149.66,13139.0,144.3102,144.5702,144.1561,144.1561,13139.0
2024-06-12 15:40:00,149.68,149.96,149.67,149.91,16206.0,144.1753,144.445,144.1657,144.3969,16206.0
2024-06-12 15:45:00,149.92,150.07,149.81,149.9,24274.0,144.4065,144.551,144.3005,144.3872,24274.0
2024-06-12 15:50:00,149.86,150.02,149.74,149.88,34503.0,144.3487,144.5028,144.2331,144.368,34503.0
2024-06-12 15:55:00,149.89,149.92,149.48,149.59,88441.0,144.3776,144.4065,143.9827,144.0886,88441.0
2024-06-13 09:30:00,150.68,150.81,150.0,150.02,19212.0,145.1385,145.2638,144.4835,144.5028,19212.0
2024-06-13 09:35:00,150.1,150.6,150.06,150.43,6598.0,144.5799,145.0615,144.5413,144.8977,6598.0
2024-06-13 09:40:00,150.44,151.04,150.4,150.95,10547.0,144.9074,145.4853,144.8688,145.3986,10547.0
2024-06-13 09:45:00,151.07,151.15,150.66,150.87,5467.0,145.5142,145.5913,145.1193,145.3216,5467.0
2024-06-13 09:50:00,150.8,151.03,150.5,150.5,7653.0,145.2541,145.4757,144.9652,144.9652,7653.0
2024-06-13 09:55:00,150.45,150.63,150.4,150.55,6560.0,144.917,145.0904,144.8688,145.0133,6560.0
2024-06-13 10:00:00,150.55,150.58,149.82,149.97,3684.0,145.0133,145.0422,144.3102,144.4547,3684.0
2024-06-13 10:05:00,150.0,150.38,149.97,150.2,11419.0,144.4835,144.8496,144.4547,144.6762,11419.0
2024-06-13 10:10:00,150.31,150.43,150.07,150.15,5576.0,144.7821,144.8977,144.551,144.628,5576.0
2024-06-13 10:15:00,150.14,150.17,149.9,149.92,3418.0,144.6184,144.6473,144.3872,144.4065,3418.0
2024-06-13 10:20:00,149.91,149.94,149.42,149.56,8973.0,144.3969,144.4258,143.9249,144.0597,8973.0
2024-06-13 10:25:00,149.54,149.62,149.47,149.53,2833.0,144.0405,144.1175,143.973,144.0308,2833.0
2024-06-13 10:30:00,149.61,149.86,149.6,149.63,8685.0,144.1079,144.3487,144.0983,144.1272,8685.0
2024-06-13 10:35:00,149.63,149.9,149.62,149.84,3534.0,144.1272,144.3872,144.1175,144.3294,3534.0
2024-06-13 10:40:00,149.84,150.0,149.59,149.95,5067.0,144.3294,144.4835,144.0886,144.4354,5067.0
2024-06-13 10:45:00,150.05,150.27,150.05,150.19,16054.0,144.5317,144.7436,144.5317,144.6666,16054.0
2024-06-13 10:50:00,150.17,150.28,149.96,150.11,7334.0,144.6473,144.7533,144.445,144.5895,7334.0
2024-06-13 10:55:00,150.1,150.11,149.81,149.86,9039.0,144.5799,144.5895,144.3005,144.3487,9039.0
2024-06-13 11:00:00,149.81,149.94,149.66,149.79,6732.0,144.3005,144.4258,144.1561,144.2813,6732.0
2024-06-13 11:05:00,149.78,150.06,149.77,150.0,3013.0,144.2716,144.5413,144.262,144.4835,3013.0
2024-06-13 11:10:00,149.9,150.2,149.9,150.2,5962.0,144.3872,144.6762,144.3872,144.6762,5962.0
2024-06-13 11:15:00,150.06,150.14,150.03,150.04,1500.0,144.5413,144.6184,144.5124,144.5221,1500.0
2024-06-13 11:20:00,150.05,150.15,149.87,150.15,6108.0,144.5317,144.628,144.3583,144.628,6108.0
2024-06-13 11:25:00,150.3,150.42,150.18,150.34,3194.0,144.7725,144.8881,144.6569,144.811,3194.0
2024-06-13 11:30:00,150.46,150.48,150.42,150.48,1341.0,144.9266,144.9459,144.8881,144.9459,1341.0
2024-06-13 11:35:00,150.56,150.69,150.43,150.47,2909.0,145.023,145.1482,144.8977,144.9363,2909.0
2024-06-13 11:40:00,150.48,150.68,150.48,150.68,2402.0,144.9459,145.1385,144.9459,145.1385,2402.0
2024-06-13 11:45:00,150.73,150.77,150.67,150.75,1308.0,145.1867,145.2252,145.1289,145.206,1308.0
2024-06-13 11:50:00,150.77,150.77,150.61,150.68,2452.0,145.2252,145.2252,145.0711,145.1385,2452.0
2024-06-13 11:55:00,150.64,150.65,150.51,150.63,4277.0,145.1,145.1096,144.9748,145.0904,4277.0
2024-06-13 12:00:00,150.54,150.59,150.3,150.35,5630.0,145.0037,145.0518,144.7725,144.8207,5630.0
2024-06-13 12:05:00,150.27,150.65,150.27,150.57,5505.0,144.7436,145.1096,144.7436,145.0326,5505.0
2024-06-13 12:10:00,150.55,150.74,150.54,150.74,2647.0,145.0133,145.1963,145.0037,145.1963,2647.0
2024-06-13 12:15:00,150.71,150.96,150.63,150.89,7225.0,145.1674,145.4082,145.0904,145.3408,7225.0
2024-06-13 12:20:00,150.81,150.93,150.73,150.75,4861.0,145.2638,145.3793,145.1867,145.206,4861.0
2024-06-13 12:25:00,150.7,150.72,150.55,150.64,1100.0,145.1578,145.1771,145.0133,145.1,1100.0
2024-06-13 12:30:00,150.61,150.71,150.5,150.6,3749.0,145.0711,145.1674,144.9652,145.0615,3749.0
2024-06-13 12:35:00,150.64,150.65,150.54,150.58,5926.0,145.1,145.1096,145.0037,145.0422,5926.0
2024-06-13 12:40:00,150.65,150.75,150.64,150.73,2595.0,145.1096,145.206,145.1,145.1867,2595.0
2024-06-13 12:45:00,150.73,150.77,150.56,150.59,7341.0,145.1867,145.2252,145.023,145.0518,7341.0
2024-06-13 12:50:00,150.62,150.8,150.61,150.8,2695.0,145.0807,145.2541,145.0711,145.2541,2695.0
2024-06-13 12:55:00,150.78,150.84,150.65,150.65,5321.0,145.2349,145.2927,145.1096,145.1096,5321.0
2024-06-13 13:00:00,150.59,150.85,150.59,150.81,5411.0,145.0518,145.3023,145.0518,145.2638,5411.0
2024-06-13 13:05:00,150.86,151.0,150.78,150.8,8729.0,145.3119,145.4468,145.2349,145.2541,8729.0
2024-06-13 13:10:00,150.82,150.95,150.82,150.95,2887.0,145.2734,145.3986,145.2734,145.3986,2887.0
2024-06-13 13:15:00,150.91,150.92,150.89,150.92,2440.0,145.3601,145.3697,145.3408,145.3697,2440.0
2024-06-13 13:20:00,150.83,150.95,150.83,150.87,2396.0,145.283,145.3986,145.283,145.3216,2396.0
2024-06-13 13:25:00,150.84,151.0,150.81,150.92,11323.0,145.2927,145.4468,145.2638,145.3697,11323.0
2024-06-13 13:30:00,150.86,150.86,150.63,150.63,2939.0,145.3119,145.3119,145.0904,145.0904,2939.0
2024-06-13 13:35:00,150.68,150.74,150.58,150.74,10250.0,145.1385,145.1963,145.0422,145.1963,10250.0
2024-06-13 13:40:00,150.72,150.9,150.72,150.9,2623.0,145.1771,145.3504,145.1771,145.3504,2623.0
2024-06-13 13:45:00,150.92,150.92,150.82,150.86,3393.0,145.3697,145.3697,145.2734,145.3119,3393.0
2024-06-13 13:50:00,150.85,150.87,150.66,150.73,78429.0,145.3023,145.3216,145.1193,145.1867,78429.0
2024-06-13 13:55:00,150.66,150.73,150.41,150.47,13019.0,145.1193,145.1867,144.8785,144.9363,13019.0
2024-06-13 14:00:00,150.5,150.53,150.36,150.36,7115.0,144.9652,144.9941,144.8303,144.8303,7115.0
2024-06-13 14:05:00,150.42,150.54,150.38,150.46,1970.0,144.8881,145.0037,144.8496,144.9266,1970.0
2024-06-13 14:10:00,150.44,150.52,150.35,150.38,11072.0,144.9074,144.9844,144.8207,144.8496,11072.0
2024-06-13 14:15:00,150.44,150.44,149.96,149.97,22846.0,144.9074,144.9074,144.445,144.4547,22846.0
2024-06-13 14:20:00,150.04,150.09,149.97,150.0,6567.0,144.5221,144.5702,144.4547,144.4835,6567.0
2024-06-13 14:25:00,150.0,150.21,149.95,150.21,11260.0,144.4835,144.6858,144.4354,144.6858,11260.0
2024-06-13 14:30:00,150.24,150.37,150.21,150.37,4205.0,144.7147,144.8399,144.6858,144.8399,4205.0
2024-06-13 14:35:00,150.29,150.39,150.24,150.39,6300.0,144.7629,144.8592,144.7147,144.8592,6300.0
2024-06-13 14:40:00,150.37,150.42,150.3,150.33,5498.0,144.8399,144.8881,144.7725,144.8014,5498.0
2024-06-13 14:45:00,150.27,150.32,150.12,150.18,3268.0,144.7436,144.7918,144.5991,144.6569,3268.0
2024-06-13 14:50:00,150.19,150.42,150.13,150.37,5023.0,144.6666,144.8881,144.6088,144.8399,5023.0
2024-06-13 14:55:00,150.38,150.44,150.36,150.36,3161.0,144.8496,144.9074,144.8303,144.8303,3161.0
2024-06-13 15:00:00,150.35,150.38,150.27,150.28,11870.0,144.8207,144.8496,144.7436,144.7533,11870.0
2024-06-13 15:05:00,150.31,150.48,150.27,150.48,7015.0,144.7821,144.9459,144.7436,144.9459,7015.0
2024-06-13 15:10:00,150.46,150.53,150.28,150.29,6095.0,144.9266,144.9941,144.7533,144.7629,6095.0
2024-06-13 15:15:00,150.27,150.39,150.22,150.39,4288.0,144.7436,144.8592,144.6955,144.8592,4288.0
2024-06-13 15:20:00,150.41,150.46,150.38,150.39,7538.0,144.8785,144.9266,144.8496,144.8592,7538.0
2024-06-13 15:25:00,150.38,150.44,150.13,150.14,6317.0,144.8496,144.9074,144.6088,144.6184,6317.0
2024-06-13 15:30:00,150.16,150.32,150.07,150.3,19296.0,144.6377,144.7918,144.551,144.7725,19296.0
2024-06-13 15:35:00,150.28,150.38,150.25,150.31,12871.0,144.7533,144.8496,144.7244,144.7821,12871.0
2024-06-13 15:40:00,150.32,150.35,150.12,150.16,15787.0,144.7918,144.8207,144.5991,144.6377,15787.0
2024-06-13 15:45:00,150.18,150.3,150.15,150.3,18743.0,144.6569,144.7725,144.628,144.7725,18743.0
2024-06-13 15:50:00,150.28,150.33,150.08,150.16,38536.0,144.7533,144.8014,144.5606,144.6377,38536.0
2024-06-13 15:55:00,150.16,150.16,149.7,149.76,140485.0,144.6377,144.6377,144.1946,144.2524,140485.0
2024-06-14 09:30:00,149.11,150.45,148.9,150.06,26351.0,144.7951,146.0963,144.5911,145.7176,26351.0
2024-06-14 09:35:00,150.32,150.35,150.02,150.23,4531.0,145.97,145.9992,145.6787,145.8827,4531.0
2024-06-14 09:40:00,150.35,150.85,150.24,150.63,8230.0,145.9992,146.4847,145.8924,146.2711,8230.0
2024-06-14 09:45:00,150.56,150.73,150.12,150.34,13705.0,146.2031,146.3682,145.7758,145.9895,13705.0
2024-06-14 09:50:00,150.4,150.6,150.07,150.08,4526.0,146.0477,146.2419,145.7273,145.737,4526.0
2024-06-14 09:55:00,149.77,149.92,149.68,149.92,2307.0,145.436,145.5816,145.3486,145.5816,2307.0
2024-06-14 10:00:00,149.77,149.78,149.27,149.58,3867.0,145.436,145.4457,144.9504,145.2515,3867.0
2024-06-14 10:05:00,149.58,149.71,149.31,149.31,5109.0,145.2515,145.3777,144.9893,144.9893,5109.0
2024-06-14 10:10:00,149.31,149.33,149.04,149.26,1905.0,144.9893,145.0087,144.7271,144.9407,1905.0
2024-06-14 10:15:00,149.22,149.45,149.18,149.3,11332.0,144.9019,145.1252,144.863,144.9796,11332.0
2024-06-14 10:20:00,149.37,149.41,149.06,149.27,4832.0,145.0475,145.0864,144.7465,144.9504,4832.0
2024-06-14 10:25:00,149.1,149.1,148.95,148.95,2000.0,144.7854,144.7854,144.6397,144.6397,2000.0
2024-06-14 10:30:00,149.0,149.01,148.7,148.72,8227.0,144.6882,144.698,144.3969,144.4163,8227.0
2024-06-14 10:35:00,148.8,148.83,148.58,148.74,5204.0,144.494,144.5232,144.2804,144.4358,5204.0
2024-06-14 10:40:00,148.66,148.94,148.66,148.92,1800.0,144.3581,144.63,144.3581,144.6106,1800.0
2024-06-14 10:45:00,148.94,149.01,148.86,148.92,5050.0,144.63,144.698,144.5523,144.6106,5050.0
2024-06-14 10:50:00,148.96,149.29,148.95,149.29,2246.0,144.6494,144.9699,144.6397,144.9699,2246.0
2024-06-14 10:55:00,149.32,149.41,149.17,149.18,1642.0,144.999,145.0864,144.8533,144.863,1642.0
2024-06-14 11:00:00,149.17,149.21,149.09,149.21,4252.0,144.8533,144.8922,144.7756,144.8922,4252.0
2024-06-14 11:05:00,149.22,149.22,148.99,149.0,3770.0,144.9019,144.9019,144.6785,144.6882,3770.0
2024-06-14 11:10:00,149.05,149.28,149.05,149.17,2681.0,144.7368,144.9601,144.7368,144.8533,2681.0
2024-06-14 11:15:00,149.2,149.29,149.11,149.27,4971.0,144.8825,144.9699,144.7951,144.9504,4971.0
2024-06-14 11:20:00,149.33,149.5,149.33,149.5,3052.0,145.0087,145.1738,145.0087,145.1738,3052.0
2024-06-14 11:25:00,149.47,149.64,149.35,149.64,4075.0,145.1446,145.3097,145.0281,145.3097,4075.0
2024-06-14 11:30:00,149.61,149.75,149.58,149.59,3181.0,145.2806,145.4165,145.2515,145.2612,3181.0
2024-06-14 11:35:00,149.63,149.67,149.58,149.58,1400.0,145.3,145.3389,145.2515,145.2515,1400.0
2024-06-14 11:40:00,149.52,149.53,149.34,149.34,1912.0,145.1932,145.2029,145.0184,145.0184,1912.0
2024-06-14 11:45:00,149.33,149.33,149.13,149.23,3122.0,145.0087,145.0087,144.8145,144.9116,3122.0
2024-06-14 11:50:00,149.21,149.37,149.21,149.29,23843.0,144.8922,145.0475,144.8922,144.9699,23843.0
2024-06-14 11:55:00,149.27,149.3,149.19,149.27,4228.0,144.9504,144.9796,144.8727,144.9504,4228.0
2024-06-14 12:00:00,149.26,149.26,149.09,149.18,3828.0,144.9407,144.9407,144.7756,144.863,3828.0
2024-06-14 12:05:00,149.24,149.43,149.23,149.36,3587.0,144.9213,145.1058,144.9116,145.0378,3587.0
2024-06-14 12:10:00,149.38,149.71,149.38,149.64,2520.0,145.0572,145.3777,145.0572,145.3097,2520.0
2024-06-14 12:15:00,149.71,149.82,149.68,149.82,2792.0,145.3777,145.4845,145.3486,145.4845,2792.0
2024-06-14 12:20:00,149.75,149.76,149.7,149.73,2004.0,145.4165,145.4263,145.368,145.3971,2004.0
2024-06-14 12:25:00,149.76,149.77,149.61,149.61,2388.0,145.4263,145.436,145.2806,145.2806,2388.0
2024-06-14 12:30:00,149.59,149.61,149.5,149.58,2768.0,145.2612,145.2806,145.1738,145.2515,2768.0
2024-06-14 12:35:00,149.66,149.74,149.66,149.74,864.0,145.3291,145.4068,145.3291,145.4068,864.0
2024-06-14 12:40:00,149.8,149.88,149.76,149.83,2572.0,145.4651,145.5428,145.4263,145.4942,2572.0
2024-06-14 12:45:00,149.8,149.86,149.51,149.51,3681.0,145.4651,145.5234,145.1835,145.1835,3681.0
2024-06-14 12:50:00,149.62,149.75,149.48,149.48,2826.0,145.2903,145.4165,145.1544,145.1544,2826.0
2024-06-14 12:55:00,149.47,149.57,149.39,149.53,6422.0,145.1446,145.2418,145.067,145.2029,6422.0
2024-06-14 13:00:00,149.56,149.66,149.51,149.66,1670.0,145.232,145.3291,145.1835,145.3291,1670.0
2024-06-14 13:05:00,149.67,149.75,149.59,149.73,1651.0,145.3389,145.4165,145.2612,145.3971,1651.0
2024-06-14 13:10:00,149.85,149.88,149.84,149.87,1500.0,145.5136,145.5428,145.5039,145.5331,1500.0
2024-06-14 13:15:00,149.81,149.86,149.61,149.62,5094.0,145.4748,145.5234,145.2806,145.2903,5094.0
2024-06-14 13:20:00,149.63,149.84,149.61,149.65,3501.0,145.3,145.5039,145.2806,145.3194,3501.0
2024-06-14 13:25:00,149.64,149.66,149.53,149.53,1987.0,145.3097,145.3291,145.2029,145.2029,1987.0
2024-06-14 13:30:00,149.52,149.77,149.51,149.75,15628.0,145.1932,145.436,145.1835,145.4165,15628.0
2024-06-14 13:35:00,149.75,149.76,149.63,149.76,5856.0,145.4165,145.4263,145.3,145.4263,5856.0
2024-06-14 13:40:00,149.8,149.92,149.71,149.71,4920.0,145.4651,145.5816,145.3777,145.3777,4920.0
2024-06-14 13:45:00,149.71,149.82,149.71,149.77,1295.0,145.3777,145.4845,145.3777,145.436,1295.0
2024-06-14 13:50:00,149.75,149.77,149.68,149.71,10630.0,145.4165,145.436,145.3486,145.3777,10630.0
2024-06-14 13:55:00,149.68,149.68,149.52,149.52,1717.0,145.3486,145.3486,145.1932,145.1932,1717.0
2024-06-14 14:00:00,149.49,149.49,149.31,149.49,4113.0,145.1641,145.1641,144.9893,145.1641,4113.0
2024-06-14 14:05:00,149.52,149.56,149.44,149.45,6235.0,145.1932,145.232,145.1155,145.1252,6235.0
2024-06-14 14:10:00,149.44,149.48,149.41,149.43,2674.0,145.1155,145.1544,145.0864,145.1058,2674.0
2024-06-14 14:15:00,149.44,149.47,149.32,149.43,8866.0,145.1155,145.1446,144.999,145.1058,8866.0
2024-06-14 14:20:00,149.42,149.45,149.37,149.37,4050.0,145.0961,145.1252,145.0475,145.0475,4050.0
2024-06-14 14:25:00,149.41,149.41,149.25,149.25,7681.0,145.0864,145.0864,144.931,144.931,7681.0
2024-06-14 14:30:00,149.15,149.3,149.12,149.22,5877.0,144.8339,144.9796,144.8048,144.9019,5877.0
2024-06-14 14:35:00,149.18,149.2,149.1,149.1,1597.0,144.863,144.8825,144.7854,144.7854,1597.0
2024-06-14 14:40:00,149.07,149.2,149.04,149.2,2100.0,144.7562,144.8825,144.7271,144.8825,2100.0
2024-06-14 14:45:00,149.27,149.27,149.17,149.17,1983.0,144.9504,144.9504,144.8533,144.8533,1983.0
2024-06-14 14:50:00,149.17,149.28,149.17,149.27,3300.0,144.8533,144.9601,144.8533,144.9504,3300.0
2024-06-14 14:55:00,149.2,149.34,149.15,149.29,7871.0,144.8825,145.0184,144.8339,144.9699,7871.0
2024-06-14 15:00:00,149.25,149.43,149.14,149.38,7841.0,144.931,145.1058,144.8242,145.0572,7841.0
2024-06-14 15:05:00,149.34,149.75,149.34,149.68,10462.0,145.0184,145.4165,145.0184,145.3486,10462.0
2024-06-14 15:10:00,149.65,149.68,149.6,149.64,4367.0,145.3194,145.3486,145.2709,145.3097,4367.0
2024-06-14 15:15:00,149.61,149.68,149.59,149.62,2220.0,145.2806,145.3486,145.2612,145.2903,2220.0
2024-06-14 15:20:00,149.62,149.77,149.6,149.73,5272.0,145.2903,145.436,145.2709,145.3971,5272.0
2024-06-14 15:25:00,149.67,149.8,149.65,149.74,3607.0,145.3389,145.4651,145.3194,145.4068,3607.0
2024-06-14 15:30:00,149.77,149.77,149.59,149.65,5705.0,145.436,145.436,145.2612,145.3194,5705.0
2024-06-14 15:35:00,149.68,149.73,149.64,149.67,5502.0,145.3486,145.3971,145.3097,145.3389,5502.0
2024-06-14 15:40:00,149.68,149.7,149.57,149.63,6876.0,145.3486,145.368,145.2418,145.3,6876.0
2024-06-14 15:45:00,149.62,149.89,149.62,149.72,10694.0,145.2903,145.5525,145.2903,145.3874,10694.0
2024-06-14 15:50:00,149.75,149.75,149.46,149.66,15158.0,145.4165,145.4165,145.1349,145.3291,15158.0
2024-06-14 15:55:00,149.68,149.95,149.56,149.93,51314.0,145.3486,145.6108,145.232,145.5913,51314.0
2024-06-17 09:30:00,149.06,149.92,148.74,149.92,17702.0,144.7465,145.5816,144.4358,145.5816,17702.0
2024-06-17 09:35:00,150.0,150.06,149.71,149.72,7638.0,145.6593,145.7176,145.3777,145.3874,7638.0
2024-06-17 09:40:00,149.61,149.63,149.45,149.62,2732.0,145.2806,145.3,145.1252,145.2903,2732.0
2024-06-17 09:45:00,149.5,149.68,149.14,149.15,5292.0,145.1738,145.3486,144.8242,144.8339,5292.0
2024-06-17 09:50:00,149.12,149.26,148.85,149.03,4183.0,144.8048,144.9407,144.5426,144.7174,4183.0
2024-06-17 09:55:00,149.02,149.13,148.69,148.97,8668.0,144.7077,144.8145,144.3872,144.6591,8668.0
2024-06-17 10:00:00,148.91,148.99,148.72,148.84,6979.0,144.6009,144.6785,144.4163,144.5329,6979.0
2024-06-17 10:05:00,148.85,149.13,148.83,149.13,3289.0,144.5426,144.8145,144.5232,144.8145,3289.0
2024-06-17 10:10:00,149.07,149.2,148.88,148.92,5074.0,144.7562,144.8825,144.5717,144.6106,5074.0
2024-06-17 10:15:00,148.97,149.29,148.97,149.29,4743.0,144.6591,144.9699,144.6591,144.9699,4743.0
2024-06-17 10:20:00,149.35,149.68,149.28,149.39,16562.0,145.0281,145.3486,144.9601,145.067,16562.0
2024-06-17 10:25:00,149.39,149.54,149.34,149.44,3157.0,145.067,145.2126,145.0184,145.1155,3157.0
2024-06-17 10:30:00,149.53,149.59,149.12,149.12,13567.0,145.2029,145.2612,144.8048,144.8048,13567.0
2024-06-17 10:35:00,149.13,149.13,148.98,148.98,7254.0,144.8145,144.8145,144.6688,144.6688,7254.0
2024-06-17 10:40:00,149.06,149.1,148.95,148.98,11327.0,144.7465,144.7854,144.6397,144.6688,11327.0
2024-06-17 10:45:00,149.02,149.07,148.93,148.95,9967.0,144.7077,144.7562,144.6203,144.6397,9967.0
2024-06-17 10:50:00,148.94,148.98,148.74,148.83,3673.0,144.63,144.6688,144.4358,144.5232,3673.0
2024-06-17 10:55:00,148.76,148.81,148.5,148.67,6276.0,144.4552,144.5037,144.2027,144.3678,6276.0
2024-06-17 11:00:00,148.69,149.03,148.66,148.97,22727.0,144.3872,144.7174,144.3581,144.6591,22727.0
2024-06-17 11:05:00,148.98,149.22,148.97,149.09,2651.0,144.6688,144.9019,144.6591,144.7756,2651.0
2024-06-17 11:10:00,149.09,149.2,149.04,149.13,2136.0,144.7756,144.8825,144.7271,144.8145,2136.0
2024-06-17 11:15:00,149.12,149.15,149.08,149.15,1029.0,144.8048,144.8339,144.7659,144.8339,1029.0
2024-06-17 11:20:00,149.15,149.44,149.15,149.4,10393.0,144.8339,145.1155,144.8339,145.0767,10393.0
2024-06-17 11:25:00,149.38,149.6,149.34,149.45,9778.0,145.0572,145.2709,145.0184,145.1252,9778.0
2024-06-17 11:30:00,149.42,149.49,149.29,149.49,6301.0,145.0961,145.1641,144.9699,145.1641,6301.0
2024-06-17 11:35:00,149.43,149.5,149.4,149.44,3032.0,145.1058,145.1738,145.0767,145.1155,3032.0
2024-06-17 11:40:00,149.38,149.66,149.34,149.63,22010.0,145.0572,145.3291,145.0184,145.3,22010.0
2024-06-17 11:45:00,149.67,149.75,149.61,149.61,9125.0,145.3389,145.4165,145.2806,145.2806,9125.0
2024-06-17 11:50:00,149.54,149.54,149.39,149.4,2073.0,145.2126,145.2126,145.067,145.0767,2073.0
2024-06-17 11:55:00,149.42,149.52,149.4,149.4,2306.0,145.0961,145.1932,145.0767,145.0767,2306.0
2024-06-17 12:00:00,149.44,149.75,149.44,149.75,3583.0,145.1155,145.4165,145.1155,145.4165,3583.0
2024-06-17 12:05:00,149.77,149.85,149.73,149.81,6281.0,145.436,145.5136,145.3971,145.4748,6281.0
2024-06-17 12:10:00,149.84,149.92,149.68,149.92,7057.0,145.5039,145.5816,145.3486,145.5816,7057.0
2024-06-17 12:15:00,149.92,149.95,149.86,149.95,6223.0,145.5816,145.6108,145.5234,145.6108,6223.0
2024-06-17 12:20:00,149.92,150.03,149.88,150.02,3306.0,145.5816,145.6884,145.5428,145.6787,3306.0
2024-06-17 12:25:00,150.03,150.08,149.89,150.04,2858.0,145.6884,145.737,145.5525,145.6982,2858.0
2024-06-17 12:30:00,150.05,150.15,149.97,150.12,7489.0,145.7079,145.805,145.6302,145.7758,7489.0
2024-06-17 12:35:00,150.06,150.07,149.81,149.86,5194.0,145.7176,145.7273,145.4748,145.5234,5194.0
2024-06-17 12:40:00,149.86,149.86,149.75,149.82,766.0,145.5234,145.5234,145.4165,145.4845,766.0
2024-06-17 12:45:00,149.69,149.85,149.69,149.85,2658.0,145.3583,145.5136,145.3583,145.5136,2658.0
2024-06-17 12:50:00,149.82,149.9,149.81,149.82,3327.0,145.4845,145.5622,145.4748,145.4845,3327.0
2024-06-17 12:55:00,149.86,149.9,149.82,149.84,1614.0,145.5234,145.5622,145.4845,145.5039,1614.0
2024-06-17 13:00:00,149.91,150.08,149.91,150.08,2088.0,145.5719,145.737,145.5719,145.737,2088.0
2024-06-17 13:05:00,150.09,150.23,150.09,150.14,3104.0,145.7467,145.8827,145.7467,145.7953,3104.0
2024-06-17 13:10:00,150.12,150.12,149.92,149.92,1108.0,145.7758,145.7758,145.5816,145.5816,1108.0
2024-06-17 13:15:00,149.97,150.17,149.97,150.17,3677.0,145.6302,145.8244,145.6302,145.8244,3677.0
2024-06-17 13:20:00,150.16,150.16,149.91,149.95,2170.0,145.8147,145.8147,145.5719,145.6108,2170.0
2024-06-17 13:25:00,149.95,150.04,149.91,149.91,1677.0,145.6108,145.6982,145.5719,145.5719,1677.0
2024-06-17 13:30:00,149.96,150.29,149.96,150.28,2990.0,145.6205,145.9409,145.6205,145.9312,2990.0
2024-06-17 13:35:00,150.34,150.55,150.29,150.32,2866.0,145.9895,146.1934,145.9409,145.97,2866.0
2024-06-17 13:40:00,150.37,150.37,150.01,150.04,1100.0,146.0186,146.0186,145.669,145.6982,1100.0
2024-06-17 13:45:00,150.03,150.05,149.98,150.03,4442.0,145.6884,145.7079,145.6399,145.6884,4442.0
2024-06-17 13:50:00,150.05,150.1,149.98,149.98,3736.0,145.7079,145.7564,145.6399,145.6399,3736.0
2024-06-17 13:55:00,149.99,150.08,149.99,150.03,1250.0,145.6496,145.737,145.6496,145.6884,1250.0
2024-06-17 14:00:00,150.03,150.21,150.03,150.19,4014.0,145.6884,145.8632,145.6884,145.8438,4014.0
2024-06-17 14:05:00,150.22,150.48,150.19,150.44,2175.0,145.8729,146.1254,145.8438,146.0866,2175.0
2024-06-17 14:10:00,150.4,150.48,150.3,150.31,5633.0,146.0477,146.1254,145.9506,145.9603,5633.0
2024-06-17 14:15:00,150.25,150.34,149.89,149.96,10911.0,145.9021,145.9895,145.5525,145.6205,10911.0
2024-06-17 14:20:00,149.94,150.02,149.85,149.97,18167.0,145.601,145.6787,145.5136,145.6302,18167.0
2024-06-17 14:25:00,150.0,150.04,149.93,149.96,9562.0,145.6593,145.6982,145.5913,145.6205,9562.0
2024-06-17 14:30:00,149.94,150.01,149.65,149.71,8031.0,145.601,145.669,145.3194,145.3777,8031.0
2024-06-17 14:35:00,149.71,149.72,149.58,149.61,1830.0,145.3777,145.3874,145.2515,145.2806,1830.0
2024-06-17 14:40:00,149.62,149.62,149.47,149.58,9881.0,145.2903,145.2903,145.1446,145.2515,9881.0
2024-06-17 14:45:00,149.58,149.62,149.39,149.61,4923.0,145.2515,145.2903,145.067,145.2806,4923.0
2024-06-17 14:50:00,149.62,149.64,149.41,149.41,2900.0,145.2903,145.3097,145.0864,145.0864,2900.0
2024-06-17 14:55:00,149.42,149.54,149.38,149.53,4636.0,145.0961,145.2126,145.0572,145.2029,4636.0
2024-06-17 15:00:00,149.5,149.57,149.49,149.55,4590.0,145.1738,145.2418,145.1641,145.2223,4590.0
2024-06-17 15:05:00,149.51,149.6,149.48,149.6,5147.0,145.1835,145.2709,145.1544,145.2709,5147.0
2024-06-17 15:10:00,149.63,149.7,149.58,149.6,7457.0,145.3,145.368,145.2515,145.2709,7457.0
2024-06-17 15:15:00,149.62,149.69,149.58,149.68,6169.0,145.2903,145.3583,145.2515,145.3486,6169.0
2024-06-17 15:20:00,149.66,149.69,149.61,149.65,7193.0,145.3291,145.3583,145.2806,145.3194,7193.0
2024-06-17 15:25:00,149.69,149.71,149.54,149.62,3393.0,145.3583,145.3777,145.2126,145.2903,3393.0
2024-06-17 15:30:00,149.61,149.77,149.6,149.65,6604.0,145.2806,145.436,145.2709,145.3194,6604.0
2024-06-17 15:35:00,149.63,149.65,149.53,149.61,8540.0,145.3,145.3194,145.2029,145.2806,8540.0
2024-06-17 15:40:00,149.61,149.69,149.47,149.5,8634.0,145.2806,145.3583,145.1446,145.1738,8634.0
2024-06-17 15:45:00,149.5,149.51,149.36,149.4,19273.0,145.1738,145.1835,145.0378,145.0767,19273.0
2024-06-17 15:50:00,149.4,149.47,149.01,149.17,36036.0,145.0767,145.1446,144.698,144.8533,36036.0
2024-06-17 15:55:00,149.17,149.19,148.94,148.98,69331.0,144.8533,144.8727,144.63,144.6688,69331.0
2024-06-18 09:30:00,150.35,151.14,149.38,149.97,20984.0,145.9992,146.7663,145.0572,145.6302,20984.0
2024-06-18 09:35:00,149.89,150.35,149.61,150.22,4486.0,145.5525,145.9992,145.2806,145.8729,4486.0
2024-06-18 09:40:00,150.24,150.72,150.24,150.41,4425.0,145.8924,146.3585,145.8924,146.0574,4425.0
2024-06-18 09:45:00,150.53,150.9,150.42,150.9,7360.0,146.174,146.5333,146.0672,146.5333,7360.0
2024-06-18 09:50:00,150.89,150.96,150.65,150.75,10804.0,146.5236,146.5915,146.2905,146.3876,10804.0
2024-06-18 09:55:00,150.79,150.81,150.57,150.79,8391.0,146.4264,146.4459,146.2128,146.4264,8391.0
2024-06-18 10:00:00,150.79,151.0,150.72,150.83,11462.0,146.4264,146.6304,146.3585,146.4653,11462.0
2024-06-18 10:05:00,150.66,150.66,150.24,150.46,4394.0,146.3002,146.3002,145.8924,146.106,4394.0
2024-06-18 10:10:00,150.34,150.51,150.3,150.36,2099.0,145.9895,146.1545,145.9506,146.0089,2099.0
2024-06-18 10:15:00,150.44,150.48,150.14,150.19,4682.0,146.0866,146.1254,145.7953,145.8438,4682.0
2024-06-18 10:20:00,150.15,150.17,150.09,150.13,1857.0,145.805,145.8244,145.7467,145.7855,1857.0
2024-06-18 10:25:00,150.0,150.23,150.0,150.22,1514.0,145.6593,145.8827,145.6593,145.8729,1514.0
2024-06-18 10:30:00,150.25,150.38,150.21,150.28,3158.0,145.9021,146.0283,145.8632,145.9312,3158.0
2024-06-18 10:35:00,150.22,150.23,149.98,150.0,1476.0,145.8729,145.8827,145.6399,145.6593,1476.0
2024-06-18 10:40:00,149.91,150.13,149.85,150.1,2921.0,145.5719,145.7855,145.5136,145.7564,2921.0
2024-06-18 10:45:00,150.1,150.19,150.1,150.19,1532.0,145.7564,145.8438,145.7564,145.8438,1532.0
2024-06-18 10:50:00,149.91,149.91,149.61,149.64,1807.0,145.5719,145.5719,145.2806,145.3097,1807.0
2024-06-18 10:55:00,149.63,149.84,149.58,149.78,7162.0,145.3,145.5039,145.2515,145.4457,7162.0
2024-06-18 11:00:00,149.84,150.25,149.81,150.07,2925.0,145.5039,145.9021,145.4748,145.7273,2925.0
2024-06-18 11:05:00,150.06,150.17,150.01,150.15,2321.0,145.7176,145.8244,145.669,145.805,2321.0
2024-06-18 11:10:00,150.18,150.48,150.15,150.35,3792.0,145.8341,146.1254,145.805,145.9992,3792.0
2024-06-18 11:15:00,150.37,150.54,150.35,150.42,3423.0,146.0186,146.1837,145.9992,146.0672,3423.0
2024-06-18 11:20:00,150.48,150.59,150.15,150.15,2318.0,146.1254,146.2322,145.805,145.805,2318.0
2024-06-18 11:25:00,150.16,150.33,150.16,150.33,4578.0,145.8147,145.9798,145.8147,145.9798,4578.0
2024-06-18 11:30:00,150.31,150.31,150.18,150.18,2085.0,145.9603,145.9603,145.8341,145.8341,2085.0
2024-06-18 11:35:00,150.13,150.3,150.12,150.26,3547.0,145.7855,145.9506,145.7758,145.9118,3547.0
2024-06-18 11:40:00,150.25,150.3,150.18,150.22,1400.0,145.9021,145.9506,145.8341,145.8729,1400.0
2024-06-18 11:45:00,150.22,150.36,150.17,150.36,8274.0,145.8729,146.0089,145.8244,146.0089,8274.0
2024-06-18 11:50:00,150.43,150.43,150.31,150.34,2771.0,146.0769,146.0769,145.9603,145.9895,2771.0
2024-06-18 11:55:00,150.37,150.54,150.34,150.54,3281.0,146.0186,146.1837,145.9895,146.1837,3281.0
2024-06-18 12:00:00,150.52,150.57,150.39,150.41,3227.0,146.1643,146.2128,146.038,146.0574,3227.0
2024-06-18 12:05:00,150.43,150.44,150.28,150.28,5733.0,146.0769,146.0866,145.9312,145.9312,5733.0
2024-06-18 12:10:00,150.3,150.3,150.12,150.17,500.0,145.9506,145.9506,145.7758,145.8244,500.0
2024-06-18 12:15:00,150.3,150.35,150.28,150.32,4267.0,145.9506,145.9992,145.9312,145.97,4267.0
2024-06-18 12:20:00,150.33,150.4,150.23,150.29,3645.0,145.9798,146.0477,145.8827,145.9409,3645.0
2024-06-18 12:25:00,150.27,150.27,150.16,150.16,1524.0,145.9215,145.9215,145.8147,145.8147,1524.0
2024-06-18 12:30:00,150.15,150.24,150.1,150.23,5919.0,145.805,145.8924,145.7564,145.8827,5919.0
2024-06-18 12:35:00,150.21,150.22,150.04,150.04,2706.0,145.8632,145.8729,145.6982,145.6982,2706.0
2024-06-18 12:40:00,150.1,150.25,150.08,150.23,1100.0,145.7564,145.9021,145.737,145.8827,1100.0
2024-06-18 12:45:00,150.23,150.24,150.11,150.15,1464.0,145.8827,145.8924,145.7661,145.805,1464.0
2024-06-18 12:50:00,150.17,150.3,150.16,150.19,6583.0,145.8244,145.9506,145.8147,145.8438,6583.0
2024-06-18 12:55:00,150.18,150.21,150.03,150.03,11801.0,145.8341,145.8632,145.6884,145.6884,11801.0
2024-06-18 13:00:00,150.05,150.05,149.82,149.93,7555.0,145.7079,145.7079,145.4845,145.5913,7555.0
2024-06-18 13:05:00,149.93,149.95,149.84,149.92,3630.0,145.5913,145.6108,145.5039,145.5816,3630.0
2024-06-18 13:10:00,149.95,149.95,149.78,149.8,4802.0,145.6108,145.6108,145.4457,145.4651,4802.0
2024-06-18 13:15:00,149.79,149.96,149.74,149.92,16030.0,145.4554,145.6205,145.4068,145.5816,16030.0
2024-06-18 13:20:00,149.96,150.11,149.96,149.96,12153.0,145.6205,145.7661,145.6205,145.6205,12153.0
2024-06-18 13:25:00,150.01,150.05,149.96,149.99,7018.0,145.669,145.7079,145.6205,145.6496,7018.0
2024-06-18 13:30:00,150.01,150.06,149.9,150.06,2736.0,145.669,145.7176,145.5622,145.7176,2736.0
2024-06-18 13:35:00,150.07,150.16,150.06,150.06,2347.0,145.7273,145.8147,145.7176,145.7176,2347.0
2024-06-18 13:40:00,150.07,150.16,150.04,150.16,5066.0,145.7273,145.8147,145.6982,145.8147,5066.0
2024-06-18 13:45:00,150.13,150.18,150.1,150.11,2350.0,145.7855,145.8341,145.7564,145.7661,2350.0
2024-06-18 13:50:00,150.15,150.16,150.0,150.03,3041.0,145.805,145.8147,145.6593,145.6884,3041.0
2024-06-18 13:55:00,150.05,150.07,149.96,149.96,5977.0,145.7079,145.7273,145.6205,145.6205,5977.0
2024-06-18 14:00:00,149.91,149.91,149.6,149.69,5055.0,145.5719,145.5719,145.2709,145.3583,5055.0
2024-06-18 14:05:00,149.77,149.86,149.77,149.84,1862.0,145.436,145.5234,145.436,145.5039,1862.0
2024-06-18 14:10:00,149.84,149.85,149.73,149.73,3296.0,145.5039,145.5136,145.3971,145.3971,3296.0
2024-06-18 14:15:00,149.7,149.7,149.51,149.66,3868.0,145.368,145.368,145.1835,145.3291,3868.0
2024-06-18 14:20:00,149.62,149.71,149.59,149.6,2134.0,145.2903,145.3777,145.2612,145.2709,2134.0
2024-06-18 14:25:00,149.58,149.8,149.58,149.77,3021.0,145.2515,145.4651,145.2515,145.436,3021.0
2024-06-18 14:30:00,149.8,149.85,149.78,149.85,1751.0,145.4651,145.5136,145.4457,145.5136,1751.0
2024-06-18 14:35:00,149.86,149.86,149.69,149.69,2491.0,145.5234,145.5234,145.3583,145.3583,2491.0
2024-06-18 14:40:00,149.69,149.87,149.69,149.8,3448.0,145.3583,145.5331,145.3583,145.4651,3448.0
2024-06-18 14:45:00,149.77,149.77,149.54,149.68,5949.0,145.436,145.436,145.2126,145.3486,5949.0
2024-06-18 14:50:00,149.66,149.72,149.58,149.58,7099.0,145.3291,145.3874,145.2515,145.2515,7099.0
2024-06-18 14:55:00,149.64,149.73,149.59,149.66,9534.0,145.3097,145.3971,145.2612,145.3291,9534.0
2024-06-18 15:00:00,149.59,149.59,149.43,149.45,5656.0,145.2612,145.2612,145.1058,145.1252,5656.0
2024-06-18 15:05:00,149.41,149.53,149.41,149.49,2604.0,145.0864,145.2029,145.0864,145.1641,2604.0
2024-06-18 15:10:00,149.58,149.64,149.53,149.57,1782.0,145.2515,145.3097,145.2029,145.2418,1782.0
2024-06-18 15:15:00,149.59,149.59,149.51,149.53,1524.0,145.2612,145.2612,145.1835,145.2029,1524.0
2024-06-18 15:20:00,149.51,149.56,149.44,149.5,3978.0,145.1835,145.232,145.1155,145.1738,3978.0
2024-06-18 15:25:00,149.5,149.67,149.48,149.52,3470.0,145.1738,145.3389,145.1544,145.1932,3470.0
2024-06-18 15:30:00,149.54,149.55,149.48,149.54,6307.0,145.2126,145.2223,145.1544,145.2126,6307.0
2024-06-18 15:35:00,149.55,149.76,149.53,149.55,5256.0,145.2223,145.4263,145.2029,145.2223,5256.0
2024-06-18 15:40:00,149.55,149.71,149.55,149.64,3768.0,145.2223,145.3777,145.2223,145.3097,3768.0
2024-06-18 15:45:00,149.67,149.81,149.65,149.65,16531.0,145.3389,145.4748,145.3194,145.3194,16531.0
2024-06-18 15:50:00,149.62,149.7,149.48,149.51,19459.0,145.2903,145.368,145.1544,145.1835,19459.0
2024-06-18 15:55:00,149.47,149.64,149.38,149.56,50146.0,145.1446,145.3097,145.0572,145.232,50146.0
2024-06-20 09:30:00,149.28,149.73,149.01,149.42,20684.0,144.9601,145.3971,144.698,145.0961,20684.0
2024-06-20 09:35:00,149.48,149.95,149.48,149.78,3306.0,145.1544,145.6108,145.1544,145.4457,3306.0
2024-06-20 09:40:00,149.98,150.27,149.8,150.15,4377.0,145.6399,145.9215,145.4651,145.805,4377.0
2024-06-20 09:45:00,150.15,150.49,149.97,150.41,10609.0,145.805,146.1351,145.6302,146.0574,10609.0
2024-06-20 09:50:00,150.41,150.61,150.38,150.48,11847.0,146.0574,146.2517,146.0283,146.1254,11847.0
2024-06-20 09:55:00,150.49,150.54,150.2,150.2,6796.0,146.1351,146.1837,145.8535,145.8535,6796.0
2024-06-20 10:00:00,150.22,150.26,149.96,150.24,5796.0,145.8729,145.9118,145.6205,145.8924,5796.0
2024-06-20 10:05:00,150.29,150.34,150.21,150.21,2245.0,145.9409,145.9895,145.8632,145.8632,2245.0
2024-06-20 10:10:00,150.21,150.54,150.19,150.34,12073.0,145.8632,146.1837,145.8438,145.9895,12073.0
2024-06-20 10:15:00,150.31,150.37,150.12,150.25,9420.0,145.9603,146.0186,145.7758,145.9021,9420.0
2024-06-20 10:20:00,150.26,150.35,150.1,150.14,5443.0,145.9118,145.9992,145.7564,145.7953,5443.0
2024-06-20 10:25:00,150.15,150.26,149.99,150.08,17200.0,145.805,145.9118,145.6496,145.737,17200.0
2024-06-20 10:30:00,150.14,150.2,150.02,150.07,5001.0,145.7953,145.8535,145.6787,145.7273,5001.0
2024-06-20 10:35:00,150.02,150.18,149.83,150.18,12162.0,145.6787,145.8341,145.4942,145.8341,12162.0
2024-06-20 10:40:00,150.25,150.25,149.97,150.04,2642.0,145.9021,145.9021,145.6302,145.6982,2642.0
2024-06-20 10:45:00,150.03,150.04,149.41,149.41,3018.0,145.6884,145.6982,145.0864,145.0864,3018.0
2024-06-20 10:50:00,149.44,149.57,149.28,149.38,2346.0,145.1155,145.2418,144.9601,145.0572,2346.0
2024-06-20 10:55:00,149.29,149.73,149.29,149.64,16232.0,144.9699,145.3971,144.9699,145.3097,16232.0
2024-06-20 11:00:00,149.6,149.78,149.6,149.78,1710.0,145.2709,145.4457,145.2709,145.4457,1710.0
2024-06-20 11:05:00,149.83,149.94,149.74,149.83,3451.0,145.4942,145.601,145.4068,145.4942,3451.0
2024-06-20 11:10:00,149.86,150.05,149.85,149.99,9064.0,145.5234,145.7079,145.5136,145.6496,9064.0
2024-06-20 11:15:00,150.03,150.04,149.9,149.94,2764.0,145.6884,145.6982,145.5622,145.601,2764.0
2024-06-20 11:20:00,149.87,149.89,149.64,149.72,7668.0,145.5331,145.5525,145.3097,145.3874,7668.0
2024-06-20 11:25:00,149.74,149.79,149.62,149.65,5696.0,145.4068,145.4554,145.2903,145.3194,5696.0
2024-06-20 11:30:00,149.63,149.94,149.6,149.94,5664.0,145.3,145.601,145.2709,145.601,5664.0
2024-06-20 11:35:00,149.93,149.94,149.79,149.79,6880.0,145.5913,145.601,145.4554,145.4554,6880.0
2024-06-20 11:40:00,149.74,149.77,149.58,149.59,2350.0,145.4068,145.436,145.2515,145.2612,2350.0
2024-06-20 11:45:00,149.54,149.54,149.3,149.43,12928.0,145.2126,145.2126,144.9796,145.1058,12928.0
2024-06-20 11:50:00,149.51,149.56,149.44,149.5,9430.0,145.1835,145.232,145.1155,145.1738,9430.0
2024-06-20 11:55:00,149.5,149.61,149.46,149.52,7040.0,145.1738,145.2806,145.1349,145.1932,7040.0
2024-06-20 12:00:00,149.52,149.61,149.51,149.59,6969.0,145.1932,145.2806,145.1835,145.2612,6969.0
2024-06-20 12:05:00,149.61,149.79,149.6,149.79,2309.0,145.2806,145.4554,145.2709,145.4554,2309.0
2024-06-20 12:10:00,149.84,149.88,149.8,149.86,1049.0,145.5039,145.5428,145.4651,145.5234,1049.0
2024-06-20 12:15:00,149.86,149.98,149.79,149.83,3678.0,145.5234,145.6399,145.4554,145.4942,3678.0
2024-06-20 12:20:00,149.85,149.86,149.48,149.48,9188.0,145.5136,145.5234,145.1544,145.1544,9188.0
2024-06-20 12:25:00,149.64,149.64,149.41,149.41,1874.0,145.3097,145.3097,145.0864,145.0864,1874.0
2024-06-20 12:30:00,149.38,149.4,149.24,149.35,4048.0,145.0572,145.0767,144.9213,145.0281,4048.0
2024-06-20 12:35:00,149.24,149.35,149.1,149.14,2335.0,144.9213,145.0281,144.7854,144.8242,2335.0
2024-06-20 12:40:00,149.18,149.18,149.17,149.18,100.0,144.863,144.863,144.8533,144.863,100.0
2024-06-20 12:45:00,149.16,149.16,149.0,149.01,4925.0,144.8436,144.8436,144.6882,144.698,4925.0
2024-06-20 12:50:00,149.03,149.09,148.95,149.05,7470.0,144.7174,144.7756,144.6397,144.7368,7470.0
2024-06-20 12:55:00,149.03,149.03,148.87,148.89,3306.0,144.7174,144.7174,144.562,144.5814,3306.0
2024-06-20 13:00:00,148.84,148.84,148.5,148.69,1205.0,144.5329,144.5329,144.2027,144.3872,1205.0
2024-06-20 13:05:00,148.62,148.62,148.29,148.3,2901.0,144.3192,144.3192,143.9988,144.0085,2901.0
2024-06-20 13:10:00,148.35,148.74,148.31,148.72,3372.0,144.0571,144.4358,144.0182,144.4163,3372.0
2024-06-20 13:15:00,148.81,148.81,148.58,148.64,3831.0,144.5037,144.5037,144.2804,144.3387,3831.0
2024-06-20 13:20:00,148.66,148.66,148.45,148.46,2210.0,144.3581,144.3581,144.1542,144.1639,2210.0
2024-06-20 13:25:00,148.58,148.65,148.45,148.58,5102.0,144.2804,144.3484,144.1542,144.2804,5102.0
2024-06-20 13:30:00,148.6,148.73,148.41,148.44,8734.0,144.2998,144.4261,144.1153,144.1445,8734.0
2024-06-20 13:35:00,148.47,148.53,148.28,148.53,14953.0,144.1736,144.2318,143.9891,144.2318,14953.0
2024-06-20 13:40:00,148.57,148.57,148.45,148.5,7556.0,144.2707,144.2707,144.1542,144.2027,7556.0
2024-06-20 13:45:00,148.5,148.56,148.46,148.51,15532.0,144.2027,144.261,144.1639,144.2124,15532.0
2024-06-20 13:50:00,148.51,148.52,148.44,148.48,1900.0,144.2124,144.2221,144.1445,144.1833,1900.0
2024-06-20 13:55:00,148.44,148.57,148.38,148.56,3458.0,144.1445,144.2707,144.0862,144.261,3458.0
2024-06-20 14:00:00,148.57,148.75,148.57,148.63,4187.0,144.2707,144.4455,144.2707,144.329,4187.0
2024-06-20 14:05:00,148.61,148.61,148.41,148.47,1159.0,144.3095,144.3095,144.1153,144.1736,1159.0
2024-06-20 14:10:00,148.41,148.49,148.37,148.38,6665.0,144.1153,144.193,144.0765,144.0862,6665.0
2024-06-20 14:15:00,148.33,148.58,148.32,148.5,15874.0,144.0376,144.2804,144.0279,144.2027,15874.0
2024-06-20 14:20:00,148.41,148.55,148.37,148.38,4259.0,144.1153,144.2513,144.0765,144.0862,4259.0
2024-06-20 14:25:00,148.41,148.49,148.29,148.29,11334.0,144.1153,144.193,143.9988,143.9988,11334.0
2024-06-20 14:30:00,148.28,148.28,148.12,148.12,7822.0,143.9891,143.9891,143.8337,143.8337,7822.0
2024-06-20 14:35:00,148.1,148.14,147.96,148.04,9382.0,143.8143,143.8531,143.6783,143.756,9382.0
2024-06-20 14:40:00,148.06,148.13,147.92,147.97,5342.0,143.7754,143.8434,143.6395,143.6881,5342.0
2024-06-20 14:45:00,148.02,148.13,148.02,148.13,1625.0,143.7366,143.8434,143.7366,143.8434,1625.0
2024-06-20 14:50:00,148.04,148.06,147.97,148.02,2926.0,143.756,143.7754,143.6881,143.7366,2926.0
2024-06-20 14:55:00,148.02,148.16,147.99,148.03,7472.0,143.7366,143.8726,143.7075,143.7463,7472.0
2024-06-20 15:00:00,148.04,148.05,147.69,147.85,6692.0,143.756,143.7657,143.4162,143.5715,6692.0
2024-06-20 15:05:00,147.81,147.88,147.7,147.88,3464.0,143.5327,143.6007,143.4259,143.6007,3464.0
2024-06-20 15:10:00,147.88,147.98,147.85,147.94,4180.0,143.6007,143.6978,143.5715,143.6589,4180.0
2024-06-20 15:15:00,147.95,148.02,147.86,147.86,3884.0,143.6686,143.7366,143.5812,143.5812,3884.0
2024-06-20 15:20:00,147.87,147.92,147.73,147.79,3883.0,143.5909,143.6395,143.455,143.5133,3883.0
2024-06-20 15:25:00,147.8,148.1,147.8,148.06,4199.0,143.523,143.8143,143.523,143.7754,4199.0
2024-06-20 15:30:00,148.05,148.21,147.83,148.21,5871.0,143.7657,143.9211,143.5521,143.9211,5871.0
2024-06-20 15:35:00,148.22,148.22,147.9,148.02,5641.0,143.9308,143.9308,143.6201,143.7366,5641.0
2024-06-20 15:40:00,147.98,148.11,147.92,147.96,8851.0,143.6978,143.824,143.6395,143.6783,8851.0
2024-06-20 15:45:00,147.93,148.1,147.87,147.88,15895.0,143.6492,143.8143,143.5909,143.6007,15895.0
2024-06-20 15:50:00,147.82,148.08,147.73,148.01,45200.0,143.5424,143.7949,143.455,143.7269,45200.0
2024-06-20 15:55:00,148.01,148.02,147.77,147.89,38643.0,143.7269,143.7366,143.4938,143.6104,38643.0
2024-06-21 09:30:00,148.1,148.39,147.5,147.72,430761.0,143.8143,144.0959,143.2317,143.4453,430761.0
2024-06-21 09:35:00,147.63,148.14,147.58,147.66,13096.0,143.3579,143.8531,143.3093,143.387,13096.0
2024-06-21 09:40:00,147.65,147.69,146.83,146.93,9155.0,143.3773,143.4162,142.581,142.6781,9155.0
2024-06-21 09:45:00,146.62,146.9,146.27,146.85,5723.0,142.3771,142.649,142.0372,142.6005,5723.0
2024-06-21 09:50:00,146.8,146.82,146.11,146.13,6485.0,142.5519,142.5713,141.8819,141.9013,6485.0
2024-06-21 09:55:00,146.13,147.19,146.13,146.81,84549.0,141.9013,142.9306,141.9013,142.5616,84549.0
2024-06-21 10:00:00,146.68,146.88,146.49,146.82,4136.0,142.4354,142.6296,142.2509,142.5713,4136.0
2024-06-21 10:05:00,146.81,146.92,146.48,146.83,6222.0,142.5616,142.6684,142.2412,142.581,6222.0
2024-06-21 10:10:00,146.81,146.84,146.45,146.54,5706.0,142.5616,142.5908,142.212,142.2994,5706.0
2024-06-21 10:15:00,146.44,146.54,146.21,146.38,5129.0,142.2023,142.2994,141.979,142.1441,5129.0
2024-06-21 10:20:00,146.47,146.48,146.27,146.38,5579.0,142.2315,142.2412,142.0372,142.1441,5579.0
2024-06-21 10:25:00,146.42,146.68,146.41,146.61,2413.0,142.1829,142.4354,142.1732,142.3674,2413.0
2024-06-21 10:30:00,146.61,146.75,146.41,146.41,4809.0,142.3674,142.5034,142.1732,142.1732,4809.0
2024-06-21 10:35:00,146.47,146.6,146.39,146.39,5373.0,142.2315,142.3577,142.1538,142.1538,5373.0
2024-06-21 10:40:00,146.44,146.45,146.16,146.25,2639.0,142.2023,142.212,141.9304,142.0178,2639.0
2024-06-21 10:45:00,146.17,146.2,145.96,146.02,4286.0,141.9401,141.9693,141.7362,141.7945,4286.0
2024-06-21 10:50:00,146.11,146.34,146.11,146.18,4777.0,141.8819,142.1052,141.8819,141.9499,4777.0
2024-06-21 10:55:00,146.19,146.35,145.91,146.35,9231.0,141.9596,142.1149,141.6877,142.1149,9231.0
2024-06-21 11:00:00,146.3,146.66,146.3,146.66,7118.0,142.0664,142.416,142.0664,142.416,7118.0
2024-06-21 11:05:00,146.64,146.76,146.58,146.7,5277.0,142.3965,142.5131,142.3383,142.4548,5277.0
2024-06-21 11:10:00,146.68,146.68,146.54,146.63,7391.0,142.4354,142.4354,142.2994,142.3868,7391.0
2024-06-21 11:15:00,146.64,146.81,146.6,146.7,22786.0,142.3965,142.5616,142.3577,142.4548,22786.0
2024-06-21 11:20:00,146.73,146.81,146.48,146.81,14751.0,142.4839,142.5616,142.2412,142.5616,14751.0
2024-06-21 11:25:00,146.78,147.21,146.77,147.21,6292.0,142.5325,142.95,142.5228,142.95,6292.0
2024-06-21 11:30:00,147.22,147.3,147.03,147.03,9920.0,142.9598,143.0374,142.7753,142.7753,9920.0
2024-06-21 11:35:00,147.13,147.18,147.05,147.1,6701.0,142.8724,142.9209,142.7947,142.8432,6701.0
2024-06-21 11:40:00,147.08,147.25,146.97,147.05,14804.0,142.8238,142.9889,142.717,142.7947,14804.0
2024-06-21 11:45:00,147.09,147.09,146.96,146.97,6630.0,142.8335,142.8335,142.7073,142.717,6630.0
2024-06-21 11:50:00,147.0,147.08,146.86,146.92,4915.0,142.7461,142.8238,142.6102,142.6684,4915.0
2024-06-21 11:55:00,146.96,146.96,146.77,146.86,8808.0,142.7073,142.7073,142.5228,142.6102,8808.0
2024-06-21 12:00:00,146.82,146.82,146.66,146.72,4765.0,142.5713,142.5713,142.416,142.4742,4765.0
2024-06-21 12:05:00,146.74,146.74,146.63,146.68,3549.0,142.4936,142.4936,142.3868,142.4354,3549.0
2024-06-21 12:10:00,146.64,146.73,146.62,146.71,5339.0,142.3965,142.4839,142.3771,142.4645,5339.0
2024-06-21 12:15:00,146.68,146.69,146.61,146.65,3171.0,142.4354,142.4451,142.3674,142.4062,3171.0
2024-06-21 12:20:00,146.61,146.7,146.6,146.69,6330.0,142.3674,142.4548,142.3577,142.4451,6330.0
2024-06-21 12:25:00,146.65,146.69,146.65,146.66,1130.0,142.4062,142.4451,142.4062,142.416,1130.0
2024-06-21 12:30:00,146.66,146.66,146.51,146.51,5768.0,142.416,142.416,142.2703,142.2703,5768.0
2024-06-21 12:35:00,146.51,146.63,146.51,146.61,4761.0,142.2703,142.3868,142.2703,142.3674,4761.0
2024-06-21 12:40:00,146.54,146.67,146.54,146.64,5270.0,142.2994,142.4257,142.2994,142.3965,5270.0
2024-06-21 12:45:00,146.6,146.62,146.54,146.54,5941.0,142.3577,142.3771,142.2994,142.2994,5941.0
2024-06-21 12:50:00,146.58,146.75,146.53,146.75,6320.0,142.3383,142.5034,142.2897,142.5034,6320.0
2024-06-21 12:55:00,146.76,146.85,146.7,146.81,2564.0,142.5131,142.6005,142.4548,142.5616,2564.0
2024-06-21 13:00:00,146.76,146.87,146.73,146.86,8710.0,142.5131,142.6199,142.4839,142.6102,8710.0
2024-06-21 13:05:00,146.91,147.13,146.85,147.1,16274.0,142.6587,142.8724,142.6005,142.8432,16274.0
2024-06-21 13:10:00,147.11,147.41,147.07,147.34,26263.0,142.8529,143.1443,142.8141,143.0763,26263.0
2024-06-21 13:15:00,147.33,147.44,147.18,147.31,7707.0,143.0666,143.1734,142.9209,143.0472,7707.0
2024-06-21 13:20:00,147.32,147.32,147.23,147.28,5981.0,143.0569,143.0569,142.9695,143.018,5981.0
2024-06-21 13:25:00,147.25,147.32,147.13,147.13,6226.0,142.9889,143.0569,142.8724,142.8724,6226.0
2024-06-21 13:30:00,147.1,147.32,147.04,147.28,19476.0,142.8432,143.0569,142.785,143.018,19476.0
2024-06-21 13:35:00,147.27,147.54,147.22,147.51,4062.0,143.0083,143.2705,142.9598,143.2414,4062.0
2024-06-21 13:40:00,147.53,147.8,147.52,147.69,19917.0,143.2608,143.523,143.2511,143.4162,19917.0
2024-06-21 13:45:00,147.73,147.86,147.6,147.61,19392.0,143.455,143.5812,143.3288,143.3385,19392.0
2024-06-21 13:50:00,147.69,147.82,147.47,147.49,30146.0,143.4162,143.5424,143.2025,143.2219,30146.0
2024-06-21 13:55:00,147.46,147.46,147.12,147.12,5711.0,143.1928,143.1928,142.8626,142.8626,5711.0
2024-06-21 14:00:00,147.12,147.12,147.02,147.09,4863.0,142.8626,142.8626,142.7655,142.8335,4863.0
2024-06-21 14:05:00,147.09,147.25,147.04,147.09,9049.0,142.8335,142.9889,142.785,142.8335,9049.0
2024-06-21 14:10:00,147.14,147.19,147.05,147.16,10948.0,142.8821,142.9306,142.7947,142.9015,10948.0
2024-06-21 14:15:00,147.1,147.44,147.08,147.39,19404.0,142.8432,143.1734,142.8238,143.1248,19404.0
2024-06-21 14:20:00,147.42,147.49,147.33,147.47,16000.0,143.154,143.2219,143.0666,143.2025,16000.0
2024-06-21 14:25:00,147.47,147.91,147.45,147.58,25508.0,143.2025,143.6298,143.1831,143.3093,25508.0
2024-06-21 14:30:00,147.66,147.83,147.64,147.72,2277.0,143.387,143.5521,143.3676,143.4453,2277.0
2024-06-21 14:35:00,147.72,147.73,147.58,147.63,1840.0,143.4453,143.455,143.3093,143.3579,1840.0
2024-06-21 14:40:00,147.63,147.74,147.53,147.53,8204.0,143.3579,143.4647,143.2608,143.2608,8204.0
2024-06-21 14:45:00,147.49,147.57,147.47,147.47,1600.0,143.2219,143.2996,143.2025,143.2025,1600.0
2024-06-21 14:50:00,147.52,147.6,147.42,147.6,5360.0,143.2511,143.3288,143.154,143.3288,5360.0
2024-06-21 14:55:00,147.55,147.61,147.5,147.5,6229.0,143.2802,143.3385,143.2317,143.2317,6229.0
2024-06-21 15:00:00,147.48,147.49,147.46,147.47,1311.0,143.2122,143.2219,143.1928,143.2025,1311.0
2024-06-21 15:05:00,147.5,147.52,147.37,147.4,8013.0,143.2317,143.2511,143.1054,143.1345,8013.0
2024-06-21 15:10:00,147.37,147.59,147.29,147.5,5981.0,143.1054,143.319,143.0277,143.2317,5981.0
2024-06-21 15:15:00,147.5,147.56,147.47,147.49,5937.0,143.2317,143.2899,143.2025,143.2219,5937.0
2024-06-21 15:20:00,147.5,147.5,147.35,147.45,11192.0,143.2317,143.2317,143.086,143.1831,11192.0
2024-06-21 15:25:00,147.42,147.43,147.27,147.27,9896.0,143.154,143.1637,143.0083,143.0083,9896.0
2024-06-21 15:30:00,147.25,147.26,147.18,147.2,7974.0,142.9889,142.9986,142.9209,142.9403,7974.0
2024-06-21 15:35:00,147.19,147.56,147.17,147.55,16648.0,142.9306,143.2899,142.9112,143.2802,16648.0
2024-06-21 15:40:00,147.55,147.71,147.36,147.63,15208.0,143.2802,143.4356,143.0957,143.3579,15208.0
2024-06-21 15:45:00,147.62,147.83,147.48,147.77,34142.0,143.3482,143.5521,143.2122,143.4938,34142.0
2024-06-21 15:50:00,147.78,148.35,147.7,148.24,38842.0,143.5035,144.0571,143.4259,143.9502,38842.0
2024-06-21 15:55:00,148.28,148.5,148.24,148.24,116769.0,143.9891,144.2027,143.9502,143.9502,116769.0
2024-06-24 09:30:00,148.73,148.89,148.1,148.25,26245.0,144.4261,144.5814,143.8143,143.9599,26245.0
2024-06-24 09:35:00,148.09,148.85,148.09,148.85,1801.0,143.8046,144.5426,143.8046,144.5426,1801.0
2024-06-24 09:40:00,148.95,149.24,148.75,148.96,6782.0,144.6397,144.9213,144.4455,144.6494,6782.0
2024-06-24 09:45:00,148.82,149.48,148.81,149.34,6049.0,144.5135,145.1544,144.5037,145.0184,6049.0
2024-06-24 09:50:00,149.42,149.71,149.2,149.5,8330.0,145.0961,145.3777,144.8825,145.1738,8330.0
2024-06-24 09:55:00,149.61,149.64,149.46,149.5,1858.0,145.2806,145.3097,145.1349,145.1738,1858.0
2024-06-24 10:00:00,149.49,149.61,149.37,149.61,8904.0,145.1641,145.2806,145.0475,145.2806,8904.0
2024-06-24 10:05:00,149.51,149.57,149.42,149.55,1300.0,145.1835,145.2418,145.0961,145.2223,1300.0
2024-06-24 10:10:00,149.64,149.82,149.5,149.78,3127.0,145.3097,145.4845,145.1738,145.4457,3127.0
2024-06-24 10:15:00,149.82,149.84,149.47,149.55,3500.0,145.4845,145.5039,145.1446,145.2223,3500.0
2024-06-24 10:20:00,149.64,150.25,149.64,150.23,6872.0,145.3097,145.9021,145.3097,145.8827,6872.0
2024-06-24 10:25:00,150.29,150.32,150.09,150.23,7311.0,145.9409,145.97,145.7467,145.8827,7311.0
2024-06-24 10:30:00,150.37,150.81,150.37,150.68,15388.0,146.0186,146.4459,146.0186,146.3196,15388.0
2024-06-24 10:35:00,150.62,150.65,150.29,150.61,13300.0,146.2614,146.2905,145.9409,146.2517,13300.0
2024-06-24 10:40:00,150.52,150.88,150.51,150.85,15275.0,146.1643,146.5138,146.1545,146.4847,15275.0
2024-06-24 10:45:00,150.91,150.93,150.7,150.75,11905.0,146.543,146.5624,146.3391,146.3876,11905.0
2024-06-24 10:50:00,150.69,150.69,150.25,150.25,2823.0,146.3293,146.3293,145.9021,145.9021,2823.0
2024-06-24 10:55:00,150.26,150.52,150.26,150.49,3773.0,145.9118,146.1643,145.9118,146.1351,3773.0
2024-06-24 11:00:00,150.47,150.59,150.35,150.59,2789.0,146.1157,146.2322,145.9992,146.2322,2789.0
2024-06-24 11:05:00,150.59,150.62,150.47,150.47,3027.0,146.2322,146.2614,146.1157,146.1157,3027.0
2024-06-24 11:10:00,150.47,150.47,150.36,150.38,1068.0,146.1157,146.1157,146.0089,146.0283,1068.0
2024-06-24 11:15:00,150.37,150.37,150.32,150.37,900.0,146.0186,146.0186,145.97,146.0186,900.0
2024-06-24 11:20:00,150.41,150.43,150.3,150.3,3033.0,146.0574,146.0769,145.9506,145.9506,3033.0
2024-06-24 11:25:00,150.24,150.29,150.13,150.14,3032.0,145.8924,145.9409,145.7855,145.7953,3032.0
2024-06-24 11:30:00,150.09,150.28,150.06,150.09,7299.0,145.7467,145.9312,145.7176,145.7467,7299.0
2024-06-24 11:35:00,149.97,150.18,149.94,150.08,11761.0,145.6302,145.8341,145.601,145.737,11761.0
2024-06-24 11:40:00,150.07,150.1,149.53,149.72,12348.0,145.7273,145.7564,145.2029,145.3874,12348.0
2024-06-24 11:45:00,149.52,149.52,148.94,149.18,2500.0,145.1932,145.1932,144.63,144.863,2500.0
2024-06-24 11:50:00,149.05,149.3,149.05,149.21,3152.0,144.7368,144.9796,144.7368,144.8922,3152.0
2024-06-24 11:55:00,149.28,149.51,149.21,149.39,3757.0,144.9601,145.1835,144.8922,145.067,3757.0
2024-06-24 12:00:00,149.3,149.3,149.11,149.24,3128.0,144.9796,144.9796,144.7951,144.9213,3128.0
2024-06-24 12:05:00,149.24,149.3,149.24,149.3,714.0,144.9213,144.9796,144.9213,144.9796,714.0
2024-06-24 12:10:00,149.24,149.38,149.24,149.33,1609.0,144.9213,145.0572,144.9213,145.0087,1609.0
2024-06-24 12:15:00,149.34,149.35,149.26,149.26,4036.0,145.0184,145.0281,144.9407,144.9407,4036.0
2024-06-24 12:20:00,149.21,149.26,149.16,149.19,2311.0,144.8922,144.9407,144.8436,144.8727,2311.0
2024-06-24 12:25:00,149.27,149.4,149.27,149.39,756.0,144.9504,145.0767,144.9504,145.067,756.0
2024-06-24 12:30:00,149.46,149.9,149.45,149.85,6267.0,145.1349,145.5622,145.1252,145.5136,6267.0
2024-06-24 12:35:00,149.94,150.0,149.8,149.82,4204.0,145.601,145.6593,145.4651,145.4845,4204.0
2024-06-24 12:40:00,149.81,149.94,149.75,149.75,4505.0,145.4748,145.601,145.4165,145.4165,4505.0
2024-06-24 12:45:00,149.66,149.66,149.46,149.51,5240.0,145.3291,145.3291,145.1349,145.1835,5240.0
2024-06-24 12:50:00,149.5,149.51,149.2,149.2,2886.0,145.1738,145.1835,144.8825,144.8825,2886.0
2024-06-24 12:55:00,149.22,149.32,149.14,149.31,4060.0,144.9019,144.999,144.8242,144.9893,4060.0
2024-06-24 13:00:00,149.28,149.35,149.22,149.22,1234.0,144.9601,145.0281,144.9019,144.9019,1234.0
2024-06-24 13:05:00,149.23,149.34,149.16,149.22,2002.0,144.9116,145.0184,144.8436,144.9019,2002.0
2024-06-24 13:10:00,149.25,149.25,149.11,149.22,1205.0,144.931,144.931,144.7951,144.9019,1205.0
2024-06-24 13:15:00,149.19,149.22,149.14,149.14,1400.0,144.8727,144.9019,144.8242,144.8242,1400.0
2024-06-24 13:20:00,149.13,149.15,149.09,149.12,1518.0,144.8145,144.8339,144.7756,144.8048,1518.0
2024-06-24 13:25:00,149.18,149.36,149.14,149.33,3626.0,144.863,145.0378,144.8242,145.0087,3626.0
2024-06-24 13:30:00,149.31,149.31,149.05,149.07,4602.0,144.9893,144.9893,144.7368,144.7562,4602.0
2024-06-24 13:35:00,149.02,149.06,148.93,149.0,1716.0,144.7077,144.7465,144.6203,144.6882,1716.0
2024-06-24 13:40:00,149.01,149.03,148.9,148.96,2000.0,144.698,144.7174,144.5911,144.6494,2000.0
2024-06-24 13:45:00,148.81,148.82,148.75,148.82,1404.0,144.5037,144.5135,144.4455,144.5135,1404.0
2024-06-24 13:50:00,148.73,148.83,148.69,148.75,3525.0,144.4261,144.5232,144.3872,144.4455,3525.0
2024-06-24 13:55:00,148.78,148.91,148.78,148.81,2159.0,144.4746,144.6009,144.4746,144.5037,2159.0
2024-06-24 14:00:00,148.72,148.77,148.51,148.54,6494.0,144.4163,144.4649,144.2124,144.2416,6494.0
2024-06-24 14:05:00,148.55,148.64,148.51,148.53,6741.0,144.2513,144.3387,144.2124,144.2318,6741.0
2024-06-24 14:10:00,148.5,148.59,148.49,148.55,2982.0,144.2027,144.2901,144.193,144.2513,2982.0
2024-06-24 14:15:00,148.51,148.71,148.51,148.63,9845.0,144.2124,144.4066,144.2124,144.329,9845.0
2024-06-24 14:20:00,148.56,148.68,148.37,148.44,8086.0,144.261,144.3775,144.0765,144.1445,8086.0
2024-06-24 14:25:00,148.42,148.5,148.33,148.5,4249.0,144.125,144.2027,144.0376,144.2027,4249.0
2024-06-24 14:30:00,148.55,148.59,148.48,148.56,2955.0,144.2513,144.2901,144.1833,144.261,2955.0
2024-06-24 14:35:00,148.54,148.58,148.52,148.52,831.0,144.2416,144.2804,144.2221,144.2221,831.0
2024-06-24 14:40:00,148.52,148.52,148.35,148.41,5144.0,144.2221,144.2221,144.0571,144.1153,5144.0
2024-06-24 14:45:00,148.41,148.45,148.34,148.35,2423.0,144.1153,144.1542,144.0473,144.0571,2423.0
2024-06-24 14:50:00,148.32,148.41,148.29,148.41,3171.0,144.0279,144.1153,143.9988,144.1153,3171.0
2024-06-24 14:55:00,148.44,148.44,148.24,148.27,2846.0,144.1445,144.1445,143.9502,143.9794,2846.0
2024-06-24 15:00:00,148.2,148.24,148.0,148.0,2368.0,143.9114,143.9502,143.7172,143.7172,2368.0
2024-06-24 15:05:00,147.96,148.09,147.91,148.09,2392.0,143.6783,143.8046,143.6298,143.8046,2392.0
2024-06-24 15:10:00,148.06,148.06,147.89,147.95,3931.0,143.7754,143.7754,143.6104,143.6686,3931.0
2024-06-24 15:15:00,147.89,147.9,147.78,147.78,3660.0,143.6104,143.6201,143.5035,143.5035,3660.0
2024-06-24 15:20:00,147.79,148.03,147.79,147.84,10778.0,143.5133,143.7463,143.5133,143.5618,10778.0
2024-06-24 15:25:00,147.85,147.9,147.81,147.87,3654.0,143.5715,143.6201,143.5327,143.5909,3654.0
2024-06-24 15:30:00,147.87,147.94,147.77,147.77,4348.0,143.5909,143.6589,143.4938,143.4938,4348.0
2024-06-24 15:35:00,147.73,147.82,147.62,147.62,9275.0,143.455,143.5424,143.3482,143.3482,9275.0
2024-06-24 15:40:00,147.68,147.85,147.68,147.76,9191.0,143.4064,143.5715,143.4064,143.4841,9191.0
2024-06-24 15:45:00,147.75,147.75,147.29,147.32,15973.0,143.4744,143.4744,143.0277,143.0569,15973.0
2024-06-24 15:50:00,147.33,147.57,147.19,147.23,39541.0,143.0666,143.2996,142.9306,142.9695,39541.0
2024-06-24 15:55:00,147.22,147.22,146.84,146.99,66335.0,142.9598,142.9598,142.5908,142.7364,66335.0
2024-06-25 09:30:00,146.96,146.96,146.4,146.71,14674.0,142.7073,142.7073,142.1635,142.4645,14674.0
2024-06-25 09:35:00,146.7,147.25,146.4,147.25,5327.0,142.4548,142.9889,142.1635,142.9889,5327.0
2024-06-25 09:40:00,147.06,147.47,147.04,147.15,4727.0,142.8044,143.2025,142.785,142.8918,4727.0
2024-06-25 09:45:00,147.25,147.41,146.62,146.75,10261.0,142.9889,143.1443,142.3771,142.5034,10261.0
2024-06-25 09:50:00,146.78,146.97,146.78,146.86,1900.0,142.5325,142.717,142.5325,142.6102,1900.0
2024-06-25 09:55:00,146.79,146.84,146.12,146.39,3940.0,142.5422,142.5908,141.8916,142.1538,3940.0
2024-06-25 10:00:00,146.09,146.42,146.09,146.42,6539.0,141.8625,142.1829,141.8625,142.1829,6539.0
2024-06-25 10:05:00,146.49,146.56,146.14,146.31,7407.0,142.2509,142.3189,141.911,142.0761,7407.0
2024-06-25 10:10:00,146.31,146.8,146.31,146.62,6980.0,142.0761,142.5519,142.0761,142.3771,6980.0
2024-06-25 10:15:00,146.65,146.8,146.5,146.54,6350.0,142.4062,142.5519,142.2606,142.2994,6350.0
2024-06-25 10:20:00,146.52,146.76,146.5,146.69,9421.0,142.28,142.5131,142.2606,142.4451,9421.0
2024-06-25 10:25:00,146.67,146.91,146.62,146.75,12061.0,142.4257,142.6587,142.3771,142.5034,12061.0
2024-06-25 10:30:00,146.67,146.73,146.56,146.64,4014.0,142.4257,142.4839,142.3189,142.3965,4014.0
2024-06-25 10:35:00,146.66,147.0,146.57,146.95,8442.0,142.416,142.7461,142.3286,142.6976,8442.0
2024-06-25 10:40:00,146.9,146.9,146.7,146.7,1692.0,142.649,142.649,142.4548,142.4548,1692.0
2024-06-25 10:45:00,146.66,146.76,146.51,146.76,5185.0,142.416,142.5131,142.2703,142.5131,5185.0
2024-06-25 10:50:00,146.78,146.82,146.64,146.67,4909.0,142.5325,142.5713,142.3965,142.4257,4909.0
2024-06-25 10:55:00,146.6,146.62,146.26,146.26,8777.0,142.3577,142.3771,142.0275,142.0275,8777.0
2024-06-25 11:00:00,146.27,146.52,146.27,146.51,10175.0,142.0372,142.28,142.0372,142.2703,10175.0
2024-06-25 11:05:00,146.52,146.52,146.29,146.36,14171.0,142.28,142.28,142.0567,142.1246,14171.0
2024-06-25 11:10:00,146.28,146.5,146.28,146.41,6402.0,142.047,142.2606,142.047,142.1732,6402.0
2024-06-25 11:15:00,146.43,146.43,145.99,145.99,4777.0,142.1926,142.1926,141.7653,141.7653,4777.0
2024-06-25 11:20:00,145.9,146.07,145.88,145.91,7732.0,141.678,141.843,141.6585,141.6877,7732.0
2024-06-25 11:25:00,145.87,145.89,145.78,145.84,3161.0,141.6488,141.6682,141.5614,141.6197,3161.0
2024-06-25 11:30:00,145.84,145.89,145.56,145.56,2496.0,141.6197,141.6682,141.3478,141.3478,2496.0
2024-06-25 11:35:00,145.63,145.76,145.61,145.69,7968.0,141.4158,141.542,141.3963,141.474,7968.0
2024-06-25 11:40:00,145.69,145.74,145.61,145.68,1416.0,141.474,141.5226,141.3963,141.4643,1416.0
2024-06-25 11:45:00,145.75,145.79,145.67,145.79,2328.0,141.5323,141.5711,141.4546,141.5711,2328.0
2024-06-25 11:50:00,145.78,145.78,145.64,145.73,2475.0,141.5614,141.5614,141.4255,141.5129,2475.0
2024-06-25 11:55:00,145.69,145.77,145.66,145.7,3000.0,141.474,141.5517,141.4449,141.4837,3000.0
2024-06-25 12:00:00,145.69,145.69,145.52,145.54,9041.0,141.474,141.474,141.3089,141.3284,9041.0
2024-06-25 12:05:00,145.56,145.69,145.55,145.64,2710.0,141.3478,141.474,141.3381,141.4255,2710.0
2024-06-25 12:10:00,145.72,145.82,145.71,145.78,1781.0,141.5032,141.6003,141.4935,141.5614,1781.0
2024-06-25 12:15:00,145.77,145.77,145.56,145.73,6997.0,141.5517,141.5517,141.3478,141.5129,6997.0
2024-06-25 12:20:00,145.72,145.74,145.66,145.66,1228.0,141.5032,141.5226,141.4449,141.4449,1228.0
2024-06-25 12:25:00,145.77,145.82,145.71,145.71,4766.0,141.5517,141.6003,141.4935,141.4935,4766.0
2024-06-25 12:30:00,145.65,145.65,145.4,145.5,6496.0,141.4352,141.4352,141.1924,141.2895,6496.0
2024-06-25 12:35:00,145.49,145.57,145.46,145.55,2771.0,141.2798,141.3575,141.2507,141.3381,2771.0
2024-06-25 12:40:00,145.55,145.59,145.35,145.41,4359.0,141.3381,141.3769,141.1439,141.2021,4359.0
2024-06-25 12:45:00,145.41,145.54,145.29,145.54,5470.0,141.2021,141.3284,141.0856,141.3284,5470.0
2024-06-25 12:50:00,145.53,145.61,145.45,145.61,3514.0,141.3187,141.3963,141.241,141.3963,3514.0
2024-06-25 12:55:00,145.68,145.68,145.53,145.59,3516.0,141.4643,141.4643,141.3187,141.3769,3516.0
2024-06-25 13:00:00,145.59,145.67,145.54,145.64,2180.0,141.3769,141.4546,141.3284,141.4255,2180.0
2024-06-25 13:05:00,145.69,145.89,145.69,145.73,5708.0,141.474,141.6682,141.474,141.5129,5708.0
2024-06-25 13:10:00,145.72,145.73,145.51,145.64,5523.0,141.5032,141.5129,141.2992,141.4255,5523.0
2024-06-25 13:15:00,145.57,145.64,145.53,145.63,5790.0,141.3575,141.4255,141.3187,141.4158,5790.0
2024-06-25 13:20:00,145.68,145.78,145.66,145.69,4229.0,141.4643,141.5614,141.4449,141.474,4229.0
2024-06-25 13:25:00,145.73,146.06,145.73,146.06,5268.0,141.5129,141.8333,141.5129,141.8333,5268.0
2024-06-25 13:30:00,146.01,146.01,145.91,145.95,4742.0,141.7848,141.7848,141.6877,141.7265,4742.0
2024-06-25 13:35:00,145.98,146.02,145.88,145.9,9596.0,141.7556,141.7945,141.6585,141.678,9596.0
2024-06-25 13:40:00,145.92,145.97,145.82,145.86,4563.0,141.6974,141.7459,141.6003,141.6391,4563.0
2024-06-25 13:45:00,145.84,145.87,145.72,145.87,15834.0,141.6197,141.6488,141.5032,141.6488,15834.0
2024-06-25 13:50:00,145.8,145.84,145.79,145.82,3380.0,141.5808,141.6197,141.5711,141.6003,3380.0
2024-06-25 13:55:00,145.85,145.92,145.85,145.89,4756.0,141.6294,141.6974,141.6294,141.6682,4756.0
2024-06-25 14:00:00,145.87,145.88,145.79,145.86,5740.0,141.6488,141.6585,141.5711,141.6391,5740.0
2024-06-25 14:05:00,145.87,145.87,145.65,145.65,19147.0,141.6488,141.6488,141.4352,141.4352,19147.0
2024-06-25 14:10:00,145.69,145.79,145.68,145.74,4744.0,141.474,141.5711,141.4643,141.5226,4744.0
2024-06-25 14:15:00,145.74,145.85,145.74,145.82,3667.0,141.5226,141.6294,141.5226,141.6003,3667.0
2024-06-25 14:20:00,145.83,145.83,145.6,145.6,5511.0,141.61,141.61,141.3866,141.3866,5511.0
2024-06-25 14:25:00,145.6,145.76,145.58,145.76,6521.0,141.3866,141.542,141.3672,141.542,6521.0
2024-06-25 14:30:00,145.78,145.91,145.65,145.91,4827.0,141.5614,141.6877,141.4352,141.6877,4827.0
2024-06-25 14:35:00,145.85,146.13,145.85,146.09,9990.0,141.6294,141.9013,141.6294,141.8625,9990.0
2024-06-25 14:40:00,146.12,146.2,146.12,146.18,5784.0,141.8916,141.9693,141.8916,141.9499,5784.0
2024-06-25 14:45:00,146.16,146.21,145.9,145.98,7353.0,141.9304,141.979,141.678,141.7556,7353.0
2024-06-25 14:50:00,146.0,146.05,145.94,145.94,2058.0,141.7751,141.8236,141.7168,141.7168,2058.0
2024-06-25 14:55:00,145.95,146.05,145.91,146.05,2670.0,141.7265,141.8236,141.6877,141.8236,2670.0
2024-06-25 15:00:00,146.03,146.12,146.01,146.11,7356.0,141.8042,141.8916,141.7848,141.8819,7356.0
2024-06-25 15:05:00,146.01,146.01,145.9,145.97,4903.0,141.7848,141.7848,141.678,141.7459,4903.0
2024-06-25 15:10:00,145.97,146.06,145.96,146.03,3650.0,141.7459,141.8333,141.7362,141.8042,3650.0
2024-06-25 15:15:00,146.04,146.17,145.99,145.99,8519.0,141.8139,141.9401,141.7653,141.7653,8519.0
2024-06-25 15:20:00,146.03,146.1,145.95,145.95,5853.0,141.8042,141.8722,141.7265,141.7265,5853.0
2024-06-25 15:25:00,145.93,146.01,145.91,146.0,10867.0,141.7071,141.7848,141.6877,141.7751,10867.0
2024-06-25 15:30:00,146.04,146.04,145.84,145.93,7354.0,141.8139,141.8139,141.6197,141.7071,7354.0
2024-06-25 15:35:00,145.91,146.01,145.82,146.01,8177.0,141.6877,141.7848,141.6003,141.7848,8177.0
2024-06-25 15:40:00,145.99,146.01,145.93,145.94,9843.0,141.7653,141.7848,141.7071,141.7168,9843.0
2024-06-25 15:45:00,145.96,146.13,145.96,146.11,11199.0,141.7362,141.9013,141.7362,141.8819,11199.0
2024-06-25 15:50:00,146.12,146.51,146.08,146.43,23382.0,141.8916,142.2703,141.8527,142.1926,23382.0
2024-06-25 15:55:00,146.41,146.7,146.27,146.37,62897.0,142.1732,142.4548,142.0372,142.1344,62897.0
2024-06-26 09:30:00,147.5,148.36,147.31,147.99,68832.0,143.2317,144.0668,143.0472,143.7075,68832.0
2024-06-26 09:35:00,148.23,148.42,147.72,147.72,9026.0,143.9405,144.125,143.4453,143.4453,9026.0
2024-06-26 09:40:00,147.73,147.76,147.06,147.06,5594.0,143.455,143.4841,142.8044,142.8044,5594.0
2024-06-26 09:45:00,147.1,147.13,146.94,147.13,3851.0,142.8432,142.8724,142.6879,142.8724,3851.0
2024-06-26 09:50:00,147.14,147.48,147.06,147.22,3278.0,142.8821,143.2122,142.8044,142.9598,3278.0
2024-06-26 09:55:00,147.32,147.32,146.99,147.27,6050.0,143.0569,143.0569,142.7364,143.0083,6050.0
2024-06-26 10:00:00,147.27,147.27,146.93,147.13,2980.0,143.0083,143.0083,142.6781,142.8724,2980.0
2024-06-26 10:05:00,146.99,147.11,146.73,146.74,5376.0,142.7364,142.8529,142.4839,142.4936,5376.0
2024-06-26 10:10:00,146.74,147.11,146.7,147.11,7521.0,142.4936,142.8529,142.4548,142.8529,7521.0
2024-06-26 10:15:00,146.97,147.08,146.7,146.7,6975.0,142.717,142.8238,142.4548,142.4548,6975.0
2024-06-26 10:20:00,146.81,146.84,146.7,146.78,6438.0,142.5616,142.5908,142.4548,142.5325,6438.0
2024-06-26 10:25:00,146.84,147.35,146.78,147.19,20367.0,142.5908,143.086,142.5325,142.9306,20367.0
2024-06-26 10:30:00,147.11,147.11,146.54,146.67,8741.0,142.8529,142.8529,142.2994,142.4257,8741.0
2024-06-26 10:35:00,146.59,146.75,146.52,146.75,8432.0,142.348,142.5034,142.28,142.5034,8432.0
2024-06-26 10:40:00,146.75,147.03,146.66,146.93,6898.0,142.5034,142.7753,142.416,142.6781,6898.0
2024-06-26 10:45:00,146.93,147.04,146.84,147.02,7908.0,142.6781,142.785,142.5908,142.7655,7908.0
2024-06-26 10:50:00,146.95,147.11,146.88,146.96,10790.0,142.6976,142.8529,142.6296,142.7073,10790.0
2024-06-26 10:55:00,147.0,147.11,146.92,147.02,8634.0,142.7461,142.8529,142.6684,142.7655,8634.0
2024-06-26 11:00:00,147.02,147.08,146.84,146.84,7893.0,142.7655,142.8238,142.5908,142.5908,7893.0
2024-06-26 11:05:00,146.84,146.86,146.65,146.72,10003.0,142.5908,142.6102,142.4062,142.4742,10003.0
2024-06-26 11:10:00,146.72,146.95,146.72,146.95,9388.0,142.4742,142.6976,142.4742,142.6976,9388.0
2024-06-26 11:15:00,146.93,147.25,146.84,147.1,12569.0,142.6781,142.9889,142.5908,142.8432,12569.0
2024-06-26 11:20:00,147.24,147.35,147.1,147.33,5311.0,142.9792,143.086,142.8432,143.0666,5311.0
2024-06-26 11:25:00,147.28,147.46,147.25,147.25,5971.0,143.018,143.1928,142.9889,142.9889,5971.0
2024-06-26 11:30:00,147.39,147.39,147.21,147.21,7669.0,143.1248,143.1248,142.95,142.95,7669.0
2024-06-26 11:35:00,147.17,147.31,147.17,147.3,5381.0,142.9112,143.0472,142.9112,143.0374,5381.0
2024-06-26 11:40:00,147.28,147.42,147.2,147.36,6152.0,143.018,143.154,142.9403,143.0957,6152.0
2024-06-26 11:45:00,147.36,147.42,147.35,147.37,2924.0,143.0957,143.154,143.086,143.1054,2924.0
2024-06-26 11:50:00,147.38,147.52,147.27,147.52,5978.0,143.1151,143.2511,143.0083,143.2511,5978.0
2024-06-26 11:55:00,147.48,147.56,147.39,147.47,7212.0,143.2122,143.2899,143.1248,143.2025,7212.0
2024-06-26 12:00:00,147.44,147.55,147.43,147.49,7112.0,143.1734,143.2802,143.1637,143.2219,7112.0
2024-06-26 12:05:00,147.5,147.56,147.49,147.52,2554.0,143.2317,143.2899,143.2219,143.2511,2554.0
2024-06-26 12:10:00,147.56,147.63,147.45,147.5,6794.0,143.2899,143.3579,143.1831,143.2317,6794.0
2024-06-26 12:15:00,147.5,147.57,147.47,147.57,4028.0,143.2317,143.2996,143.2025,143.2996,4028.0
2024-06-26 12:20:00,147.54,147.57,147.41,147.41,5006.0,143.2705,143.2996,143.1443,143.1443,5006.0
2024-06-26 12:25:00,147.41,147.43,147.31,147.36,5706.0,143.1443,143.1637,143.0472,143.0957,5706.0
2024-06-26 12:30:00,147.37,147.38,147.25,147.28,6324.0,143.1054,143.1151,142.9889,143.018,6324.0
2024-06-26 12:35:00,147.25,147.27,147.17,147.21,5160.0,142.9889,143.0083,142.9112,142.95,5160.0
2024-06-26 12:40:00,147.21,147.22,147.03,147.14,9853.0,142.95,142.9598,142.7753,142.8821,9853.0
2024-06-26 12:45:00,147.25,147.45,147.19,147.38,4895.0,142.9889,143.1831,142.9306,143.1151,4895.0
2024-06-26 12:50:00,147.41,147.43,147.3,147.34,5328.0,143.1443,143.1637,143.0374,143.0763,5328.0
2024-06-26 12:55:00,147.36,147.39,147.3,147.37,5898.0,143.0957,143.1248,143.0374,143.1054,5898.0
2024-06-26 13:00:00,147.39,147.39,147.27,147.31,6029.0,143.1248,143.1248,143.0083,143.0472,6029.0
2024-06-26 13:05:00,147.26,147.28,147.01,147.06,6345.0,142.9986,143.018,142.7558,142.8044,6345.0
2024-06-26 13:10:00,147.06,147.06,146.89,146.89,4628.0,142.8044,142.8044,142.6393,142.6393,4628.0
2024-06-26 13:15:00,146.89,146.92,146.81,146.81,8090.0,142.6393,142.6684,142.5616,142.5616,8090.0
2024-06-26 13:20:00,146.79,146.79,146.69,146.71,6564.0,142.5422,142.5422,142.4451,142.4645,6564.0
2024-06-26 13:25:00,146.71,146.71,146.51,146.65,11149.0,142.4645,142.4645,142.2703,142.4062,11149.0
2024-06-26 13:30:00,146.64,146.7,146.54,146.58,8360.0,142.3965,142.4548,142.2994,142.3383,8360.0
2024-06-26 13:35:00,146.54,146.59,146.49,146.52,3155.0,142.2994,142.348,142.2509,142.28,3155.0
2024-06-26 13:40:00,146.43,146.49,146.4,146.46,4709.0,142.1926,142.2509,142.1635,142.2217,4709.0
2024-06-26 13:45:00,146.44,146.48,146.19,146.19,13786.0,142.2023,142.2412,141.9596,141.9596,13786.0
2024-06-26 13:50:00,146.17,146.21,146.12,146.17,8317.0,141.9401,141.979,141.8916,141.9401,8317.0
2024-06-26 13:55:00,146.17,146.18,146.07,146.07,6267.0,141.9401,141.9499,141.843,141.843,6267.0
2024-06-26 14:00:00,146.09,146.14,145.93,146.13,11653.0,141.8625,141.911,141.7071,141.9013,11653.0
2024-06-26 14:05:00,146.14,146.3,146.14,146.22,5570.0,141.911,142.0664,141.911,141.9887,5570.0
2024-06-26 14:10:00,146.22,146.36,146.21,146.25,6532.0,141.9887,142.1246,141.979,142.0178,6532.0
2024-06-26 14:15:00,146.22,146.26,146.0,146.18,9249.0,141.9887,142.0275,141.7751,141.9499,9249.0
2024-06-26 14:20:00,146.18,146.34,146.18,146.31,5279.0,141.9499,142.1052,141.9499,142.0761,5279.0
2024-06-26 14:25:00,146.29,146.36,146.24,146.3,6438.0,142.0567,142.1246,142.0081,142.0664,6438.0
2024-06-26 14:30:00,146.27,146.34,146.08,146.17,7551.0,142.0372,142.1052,141.8527,141.9401,7551.0
2024-06-26 14:35:00,146.13,146.18,146.06,146.08,5887.0,141.9013,141.9499,141.8333,141.8527,5887.0
2024-06-26 14:40:00,146.05,146.21,146.01,146.2,10490.0,141.8236,141.979,141.7848,141.9693,10490.0
2024-06-26 14:45:00,146.13,146.28,146.13,146.25,4949.0,141.9013,142.047,141.9013,142.0178,4949.0
2024-06-26 14:50:00,146.28,146.36,146.21,146.34,9562.0,142.047,142.1246,141.979,142.1052,9562.0
2024-06-26 14:55:00,146.28,146.34,146.18,146.2,10685.0,142.047,142.1052,141.9499,141.9693,10685.0
2024-06-26 15:00:00,146.21,146.38,146.12,146.19,35836.0,141.979,142.1441,141.8916,141.9596,35836.0
2024-06-26 15:05:00,146.21,146.54,146.19,146.36,8159.0,141.979,142.2994,141.9596,142.1246,8159.0
2024-06-26 15:10:00,146.31,146.6,146.31,146.6,16405.0,142.0761,142.3577,142.0761,142.3577,16405.0
2024-06-26 15:15:00,146.6,146.77,146.58,146.59,26771.0,142.3577,142.5228,142.3383,142.348,26771.0
2024-06-26 15:20:00,146.64,146.77,146.59,146.71,16009.0,142.3965,142.5228,142.348,142.4645,16009.0
2024-06-26 15:25:00,146.71,146.8,146.55,146.56,13354.0,142.4645,142.5519,142.3091,142.3189,13354.0
2024-06-26 15:30:00,146.54,146.91,146.53,146.85,24689.0,142.2994,142.6587,142.2897,142.6005,24689.0
2024-06-26 15:35:00,146.84,146.94,146.81,146.81,14524.0,142.5908,142.6879,142.5616,142.5616,14524.0
2024-06-26 15:40:00,146.81,146.86,146.66,146.75,18210.0,142.5616,142.6102,142.416,142.5034,18210.0
2024-06-26 15:45:00,146.74,146.76,146.61,146.66,17978.0,142.4936,142.5131,142.3674,142.416,17978.0
2024-06-26 15:50:00,146.67,147.0,146.65,147.0,37701.0,142.4257,142.7461,142.4062,142.7461,37701.0
2024-06-26 15:55:00,147.01,147.09,146.86,146.86,97927.0,142.7558,142.8335,142.6102,142.6102,97927.0
2024-06-27 09:30:00,147.57,148.22,146.91,148.04,61512.0,143.2996,143.9308,142.6587,143.756,61512.0
2024-06-27 09:35:00,148.21,148.55,147.87,148.42,7738.0,143.9211,144.2513,143.5909,144.125,7738.0
2024-06-27 09:40:00,148.57,148.57,148.0,148.05,7932.0,144.2707,144.2707,143.7172,143.7657,7932.0
2024-06-27 09:45:00,148.0,148.3,148.0,148.29,3146.0,143.7172,144.0085,143.7172,143.9988,3146.0
2024-06-27 09:50:00,148.22,148.31,148.05,148.29,8191.0,143.9308,144.0182,143.7657,143.9988,8191.0
2024-06-27 09:55:00,148.3,148.45,148.03,148.42,7963.0,144.0085,144.1542,143.7463,144.125,7963.0
2024-06-27 10:00:00,148.47,148.79,148.47,148.7,4968.0,144.1736,144.4843,144.1736,144.3969,4968.0
2024-06-27 10:05:00,148.77,148.77,148.47,148.66,5205.0,144.4649,144.4649,144.1736,144.3581,5205.0
2024-06-27 10:10:00,148.66,148.98,148.66,148.79,5473.0,144.3581,144.6688,144.3581,144.4843,5473.0
2024-06-27 10:15:00,148.84,148.89,148.66,148.83,4483.0,144.5329,144.5814,144.3581,144.5232,4483.0
2024-06-27 10:20:00,148.83,149.35,148.77,149.35,8291.0,144.5232,145.0281,144.4649,145.0281,8291.0
2024-06-27 10:25:00,149.3,149.34,149.1,149.19,12979.0,144.9796,145.0184,144.7854,144.8727,12979.0
2024-06-27 10:30:00,149.2,149.8,149.17,149.76,12728.0,144.8825,145.4651,144.8533,145.4263,12728.0
2024-06-27 10:35:00,149.76,150.29,149.72,150.14,18828.0,145.4263,145.9409,145.3874,145.7953,18828.0
2024-06-27 10:40:00,150.14,150.18,149.9,149.92,8018.0,145.7953,145.8341,145.5622,145.5816,8018.0
2024-06-27 10:45:00,149.93,150.15,149.84,150.12,46752.0,145.5913,145.805,145.5039,145.7758,46752.0
2024-06-27 10:50:00,150.08,150.14,149.92,149.93,16820.0,145.737,145.7953,145.5816,145.5913,16820.0
2024-06-27 10:55:00,149.97,150.08,149.91,149.95,10497.0,145.6302,145.737,145.5719,145.6108,10497.0
2024-06-27 11:00:00,149.95,150.0,149.81,149.88,16139.0,145.6108,145.6593,145.4748,145.5428,16139.0
2024-06-27 11:05:00,149.81,149.84,149.6,149.69,7575.0,145.4748,145.5039,145.2709,145.3583,7575.0
2024-06-27 11:10:00,149.65,149.79,149.59,149.62,4835.0,145.3194,145.4554,145.2612,145.2903,4835.0
2024-06-27 11:15:00,149.59,149.65,149.23,149.36,5626.0,145.2612,145.3194,144.9116,145.0378,5626.0
2024-06-27 11:20:00,149.33,149.33,149.07,149.25,6441.0,145.0087,145.0087,144.7562,144.931,6441.0
2024-06-27 11:25:00,149.25,149.37,149.01,149.01,5575.0,144.931,145.0475,144.698,144.698,5575.0
2024-06-27 11:30:00,149.09,149.29,149.03,149.04,5713.0,144.7756,144.9699,144.7174,144.7271,5713.0
2024-06-27 11:35:00,149.09,149.3,149.07,149.28,4342.0,144.7756,144.9796,144.7562,144.9601,4342.0
2024-06-27 11:40:00,149.31,149.36,149.24,149.27,4174.0,144.9893,145.0378,144.9213,144.9504,4174.0
2024-06-27 11:45:00,149.31,149.32,148.9,148.91,3343.0,144.9893,144.999,144.5911,144.6009,3343.0
2024-06-27 11:50:00,148.97,149.23,148.95,149.18,12324.0,144.6591,144.9116,144.6397,144.863,12324.0
2024-06-27 11:55:00,149.16,149.38,149.16,149.38,2987.0,144.8436,145.0572,144.8436,145.0572,2987.0
2024-06-27 12:00:00,149.37,149.46,149.31,149.35,7212.0,145.0475,145.1349,144.9893,145.0281,7212.0
2024-06-27 12:05:00,149.35,149.45,149.3,149.43,6292.0,145.0281,145.1252,144.9796,145.1058,6292.0
2024-06-27 12:10:00,149.41,149.45,149.37,149.41,4311.0,145.0864,145.1252,145.0475,145.0864,4311.0
2024-06-27 12:15:00,149.42,149.45,149.24,149.28,7375.0,145.0961,145.1252,144.9213,144.9601,7375.0
2024-06-27 12:20:00,149.28,149.31,149.16,149.23,8298.0,144.9601,144.9893,144.8436,144.9116,8298.0
2024-06-27 12:25:00,149.18,149.23,149.07,149.14,6642.0,144.863,144.9116,144.7562,144.8242,6642.0
2024-06-27 12:30:00,149.14,149.14,148.59,148.59,7068.0,144.8242,144.8242,144.2901,144.2901,7068.0
2024-06-27 12:35:00,148.6,148.67,148.46,148.53,9363.0,144.2998,144.3678,144.1639,144.2318,9363.0
2024-06-27 12:40:00,148.55,148.6,148.53,148.6,5197.0,144.2513,144.2998,144.2318,144.2998,5197.0
2024-06-27 12:45:00,148.61,148.73,148.55,148.57,6952.0,144.3095,144.4261,144.2513,144.2707,6952.0
2024-06-27 12:50:00,148.56,148.64,148.52,148.6,6717.0,144.261,144.3387,144.2221,144.2998,6717.0
2024-06-27 12:55:00,148.64,148.7,148.61,148.7,5102.0,144.3387,144.3969,144.3095,144.3969,5102.0
2024-06-27 13:00:00,148.66,148.78,148.61,148.62,7501.0,144.3581,144.4746,144.3095,144.3192,7501.0
2024-06-27 13:05:00,148.59,148.69,148.53,148.53,8226.0,144.2901,144.3872,144.2318,144.2318,8226.0
2024-06-27 13:10:00,148.54,148.63,148.49,148.58,5307.0,144.2416,144.329,144.193,144.2804,5307.0
2024-06-27 13:15:00,148.56,148.73,148.55,148.69,4325.0,144.261,144.4261,144.2513,144.3872,4325.0
2024-06-27 13:20:00,148.71,148.83,148.69,148.8,6715.0,144.4066,144.5232,144.3872,144.494,6715.0
2024-06-27 13:25:00,148.88,148.92,148.76,148.81,7312.0,144.5717,144.6106,144.4552,144.5037,7312.0
2024-06-27 13:30:00,148.74,148.78,148.58,148.63,5048.0,144.4358,144.4746,144.2804,144.329,5048.0
2024-06-27 13:35:00,148.64,148.65,148.45,148.53,7306.0,144.3387,144.3484,144.1542,144.2318,7306.0
2024-06-27 13:40:00,148.55,148.62,148.47,148.53,10399.0,144.2513,144.3192,144.1736,144.2318,10399.0
2024-06-27 13:45:00,148.53,148.58,148.32,148.43,5242.0,144.2318,144.2804,144.0279,144.1347,5242.0
2024-06-27 13:50:00,148.43,148.47,148.3,148.42,5307.0,144.1347,144.1736,144.0085,144.125,5307.0
2024-06-27 13:55:00,148.42,148.47,148.36,148.42,5244.0,144.125,144.1736,144.0668,144.125,5244.0
2024-06-27 14:00:00,148.39,148.39,148.04,148.1,5561.0,144.0959,144.0959,143.756,143.8143,5561.0
2024-06-27 14:05:00,148.15,148.15,147.93,148.03,5157.0,143.8628,143.8628,143.6492,143.7463,5157.0
2024-06-27 14:10:00,147.99,148.08,147.98,148.01,5033.0,143.7075,143.7949,143.6978,143.7269,5033.0
2024-06-27 14:15:00,148.04,148.07,147.96,148.03,3500.0,143.756,143.7852,143.6783,143.7463,3500.0
2024-06-27 14:20:00,148.03,148.08,147.84,147.94,5158.0,143.7463,143.7949,143.5618,143.6589,5158.0
2024-06-27 14:25:00,147.94,147.94,147.75,147.84,4763.0,143.6589,143.6589,143.4744,143.5618,4763.0
2024-06-27 14:30:00,147.79,147.8,147.7,147.75,4241.0,143.5133,143.523,143.4259,143.4744,4241.0
2024-06-27 14:35:00,147.72,147.76,147.59,147.71,7180.0,143.4453,143.4841,143.319,143.4356,7180.0
2024-06-27 14:40:00,147.71,147.78,147.65,147.78,3981.0,143.4356,143.5035,143.3773,143.5035,3981.0
2024-06-27 14:45:00,147.78,147.98,147.71,147.91,6821.0,143.5035,143.6978,143.4356,143.6298,6821.0
2024-06-27 14:50:00,147.91,148.11,147.91,148.11,4815.0,143.6298,143.824,143.6298,143.824,4815.0
2024-06-27 14:55:00,148.07,148.1,147.87,147.91,5844.0,143.7852,143.8143,143.5909,143.6298,5844.0
2024-06-27 15:00:00,147.96,148.17,147.93,148.12,7837.0,143.6783,143.8823,143.6492,143.8337,7837.0
2024-06-27 15:05:00,148.13,148.21,148.06,148.11,6639.0,143.8434,143.9211,143.7754,143.824,6639.0
2024-06-27 15:10:00,148.11,148.31,148.11,148.28,5999.0,143.824,144.0182,143.824,143.9891,5999.0
2024-06-27 15:15:00,148.34,148.36,148.02,148.05,6309.0,144.0473,144.0668,143.7366,143.7657,6309.0
2024-06-27 15:20:00,148.0,148.16,147.98,148.04,8041.0,143.7172,143.8726,143.6978,143.756,8041.0
2024-06-27 15:25:00,148.02,148.13,147.97,148.13,4769.0,143.7366,143.8434,143.6881,143.8434,4769.0
2024-06-27 15:30:00,148.13,148.2,148.03,148.1,12563.0,143.8434,143.9114,143.7463,143.8143,12563.0
2024-06-27 15:35:00,148.08,148.29,148.0,148.24,6912.0,143.7949,143.9988,143.7172,143.9502,6912.0
2024-06-27 15:40:00,148.24,148.52,148.22,148.48,6016.0,143.9502,144.2221,143.9308,144.1833,6016.0
2024-06-27 15:45:00,148.48,148.49,148.18,148.22,12477.0,144.1833,144.193,143.892,143.9308,12477.0
2024-06-27 15:50:00,148.26,148.86,148.24,148.57,30362.0,143.9697,144.5523,143.9502,144.2707,30362.0
2024-06-27 15:55:00,148.6,148.87,148.5,148.75,100169.0,144.2998,144.562,144.2027,144.4455,100169.0
2024-06-28 09:30:00,150.43,152.0,150.25,151.86,82895.0,146.0769,147.6014,145.9021,147.4655,82895.0
2024-06-28 09:35:00,152.0,152.18,150.81,151.27,17047.0,147.6014,147.7762,146.4459,146.8926,17047.0
2024-06-28 09:40:00,151.3,151.62,151.29,151.29,15315.0,146.9217,147.2324,146.912,146.912,15315.0
2024-06-28 09:45:00,151.33,151.75,150.91,151.0,57169.0,146.9508,147.3587,146.543,146.6304,57169.0
2024-06-28 09:50:00,150.9,151.55,150.88,151.55,11078.0,146.5333,147.1645,146.5138,147.1645,11078.0
2024-06-28 09:55:00,151.43,151.48,151.13,151.13,21137.0,147.0479,147.0965,146.7566,146.7566,21137.0
2024-06-28 10:00:00,151.17,151.74,151.06,151.74,18534.0,146.7955,147.349,146.6886,147.349,18534.0
2024-06-28 10:05:00,151.75,151.87,151.43,151.56,23881.0,147.3587,147.4752,147.0479,147.1742,23881.0
2024-06-28 10:10:00,151.5,151.61,151.27,151.32,14007.0,147.1159,147.2227,146.8926,146.9411,14007.0
2024-06-28 10:15:00,151.36,151.61,151.23,151.27,14671.0,146.98,147.2227,146.8537,146.8926,14671.0
2024-06-28 10:20:00,151.25,151.89,151.25,151.89,5813.0,146.8731,147.4946,146.8731,147.4946,5813.0
2024-06-28 10:25:00,151.96,151.96,151.64,151.66,7737.0,147.5626,147.5626,147.2518,147.2713,7737.0
2024-06-28 10:30:00,151.65,151.9,151.64,151.9,7690.0,147.2616,147.5043,147.2518,147.5043,7690.0
2024-06-28 10:35:00,151.87,151.9,151.69,151.8,10425.0,147.4752,147.5043,147.3004,147.4072,10425.0
2024-06-28 10:40:00,151.77,152.08,151.76,151.97,9744.0,147.3781,147.6791,147.3684,147.5723,9744.0
2024-06-28 10:45:00,151.97,152.03,151.89,152.03,6793.0,147.5723,147.6306,147.4946,147.6306,6793.0
2024-06-28 10:50:00,152.0,152.2,151.86,152.14,14517.0,147.6014,147.7956,147.4655,147.7374,14517.0
2024-06-28 10:55:00,152.15,152.42,152.08,152.41,15039.0,147.7471,148.0093,147.6791,147.9996,15039.0
2024-06-28 11:00:00,152.41,152.52,151.86,152.24,32226.0,147.9996,148.1064,147.4655,147.8345,32226.0
2024-06-28 11:05:00,152.21,152.5,152.16,152.34,9346.0,147.8054,148.087,147.7568,147.9316,9346.0
2024-06-28 11:10:00,152.27,152.49,152.27,152.49,4940.0,147.8636,148.0773,147.8636,148.0773,4940.0
2024-06-28 11:15:00,152.48,152.69,152.47,152.66,8421.0,148.0675,148.2715,148.0578,148.2423,8421.0
2024-06-28 11:20:00,152.66,152.93,152.66,152.75,10843.0,148.2423,148.5045,148.2423,148.3297,10843.0
2024-06-28 11:25:00,152.72,152.81,152.66,152.67,8245.0,148.3006,148.388,148.2423,148.252,8245.0
2024-06-28 11:30:00,152.6,153.03,152.45,153.03,16610.0,148.1841,148.6016,148.0384,148.6016,16610.0
2024-06-28 11:35:00,152.98,153.12,152.89,153.12,7703.0,148.5531,148.689,148.4657,148.689,7703.0
2024-06-28 11:40:00,153.18,153.25,152.74,152.84,11203.0,148.7473,148.8153,148.32,148.4171,11203.0
2024-06-28 11:45:00,152.76,152.91,152.46,152.46,17012.0,148.3394,148.4851,148.0481,148.0481,17012.0
2024-06-28 11:50:00,152.44,152.59,152.2,152.26,6624.0,148.0287,148.1744,147.7956,147.8539,6624.0
2024-06-28 11:55:00,152.34,152.61,152.34,152.53,5294.0,147.9316,148.1938,147.9316,148.1161,5294.0
2024-06-28 12:00:00,152.48,152.61,152.42,152.55,5234.0,148.0675,148.1938,148.0093,148.1355,5234.0
2024-06-28 12:05:00,152.5,152.69,152.5,152.61,11317.0,148.087,148.2715,148.087,148.1938,11317.0
2024-06-28 12:10:00,152.65,152.73,152.41,152.61,15678.0,148.2326,148.3103,147.9996,148.1938,15678.0
2024-06-28 12:15:00,152.61,152.69,152.54,152.59,12079.0,148.1938,148.2715,148.1258,148.1744,12079.0
2024-06-28 12:20:00,152.59,152.6,152.08,152.15,6103.0,148.1744,148.1841,147.6791,147.7471,6103.0
2024-06-28 12:25:00,152.16,152.38,152.16,152.37,6545.0,147.7568,147.9704,147.7568,147.9607,6545.0
2024-06-28 12:30:00,152.37,152.45,152.13,152.43,9276.0,147.9607,148.0384,147.7277,148.019,9276.0
2024-06-28 12:35:00,152.45,152.45,152.11,152.19,9308.0,148.0384,148.0384,147.7082,147.7859,9308.0
2024-06-28 12:40:00,152.22,152.42,152.15,152.32,5365.0,147.8151,148.0093,147.7471,147.9122,5365.0
2024-06-28 12:45:00,152.37,152.4,152.12,152.18,17025.0,147.9607,147.9899,147.718,147.7762,17025.0
2024-06-28 12:50:00,152.1,152.16,152.09,152.13,4998.0,147.6985,147.7568,147.6888,147.7277,4998.0
2024-06-28 12:55:00,152.15,152.26,152.09,152.19,21082.0,147.7471,147.8539,147.6888,147.7859,21082.0
2024-06-28 13:00:00,152.2,152.26,151.99,152.22,9286.0,147.7956,147.8539,147.5917,147.8151,9286.0
2024-06-28 13:05:00,152.22,152.48,152.2,152.46,5956.0,147.8151,148.0675,147.7956,148.0481,5956.0
2024-06-28 13:10:00,152.51,152.65,152.49,152.55,10991.0,148.0967,148.2326,148.0773,148.1355,10991.0
2024-06-28 13:15:00,152.48,152.49,152.26,152.35,3451.0,148.0675,148.0773,147.8539,147.9413,3451.0
2024-06-28 13:20:00,152.38,152.44,152.0,152.0,6297.0,147.9704,148.0287,147.6014,147.6014,6297.0
2024-06-28 13:25:00,151.98,152.0,151.76,151.8,10482.0,147.582,147.6014,147.3684,147.4072,10482.0
2024-06-28 13:30:00,151.8,151.97,151.7,151.84,10433.0,147.4072,147.5723,147.3101,147.4461,10433.0
2024-06-28 13:35:00,151.86,152.02,151.8,152.02,6752.0,147.4655,147.6209,147.4072,147.6209,6752.0
2024-06-28 13:40:00,152.03,152.06,151.86,151.88,9001.0,147.6306,147.6597,147.4655,147.4849,9001.0
2024-06-28 13:45:00,151.89,151.99,151.84,151.97,4984.0,147.4946,147.5917,147.4461,147.5723,4984.0
2024-06-28 13:50:00,151.96,151.96,151.86,151.93,6334.0,147.5626,147.5626,147.4655,147.5335,6334.0
2024-06-28 13:55:00,151.92,151.92,151.73,151.76,10996.0,147.5237,147.5237,147.3392,147.3684,10996.0
2024-06-28 14:00:00,151.76,151.96,151.75,151.94,11025.0,147.3684,147.5626,147.3587,147.5432,11025.0
2024-06-28 14:05:00,151.97,151.97,151.73,151.76,11212.0,147.5723,147.5723,147.3392,147.3684,11212.0
2024-06-28 14:10:00,151.77,151.77,151.62,151.69,7986.0,147.3781,147.3781,147.2324,147.3004,7986.0
2024-06-28 14:15:00,151.67,151.7,151.55,151.55,7649.0,147.281,147.3101,147.1645,147.1645,7649.0
2024-06-28 14:20:00,151.5,151.53,151.31,151.53,6558.0,147.1159,147.145,146.9314,147.145,6558.0
2024-06-28 14:25:00,151.61,151.66,151.49,151.52,7468.0,147.2227,147.2713,147.1062,147.1353,7468.0
2024-06-28 14:30:00,151.52,151.87,151.49,151.8,8832.0,147.1353,147.4752,147.1062,147.4072,8832.0
2024-06-28 14:35:00,151.83,151.92,151.77,151.77,7175.0,147.4364,147.5237,147.3781,147.3781,7175.0
2024-06-28 14:40:00,151.83,152.0,151.79,151.88,6513.0,147.4364,147.6014,147.3975,147.4849,6513.0
2024-06-28 14:45:00,151.89,151.97,151.65,151.93,16037.0,147.4946,147.5723,147.2616,147.5335,16037.0
2024-06-28 14:50:00,151.93,151.93,151.81,151.82,8844.0,147.5335,147.5335,147.4169,147.4266,8844.0
2024-06-28 14:55:00,151.81,151.82,151.53,151.61,22537.0,147.4169,147.4266,147.145,147.2227,22537.0
2024-06-28 15:00:00,151.57,151.9,151.53,151.86,30844.0,147.1839,147.5043,147.145,147.4655,30844.0
2024-06-28 15:05:00,151.88,151.99,151.86,151.96,19832.0,147.4849,147.5917,147.4655,147.5626,19832.0
2024-06-28 15:10:00,151.94,152.27,151.94,152.23,38874.0,147.5432,147.8636,147.5432,147.8248,38874.0
2024-06-28 15:15:00,152.19,152.19,151.93,151.97,26141.0,147.7859,147.7859,147.5335,147.5723,26141.0
2024-06-28 15:20:00,152.0,152.22,151.92,152.21,9784.0,147.6014,147.8151,147.5237,147.8054,9784.0
2024-06-28 15:25:00,152.25,152.25,152.14,152.18,4618.0,147.8442,147.8442,147.7374,147.7762,4618.0
2024-06-28 15:30:00,152.2,152.29,151.69,151.81,20631.0,147.7956,147.883,147.3004,147.4169,20631.0
2024-06-28 15:35:00,151.78,151.98,151.78,151.85,19663.0,147.3878,147.582,147.3878,147.4558,19663.0
2024-06-28 15:40:00,151.84,151.97,151.69,151.74,10520.0,147.4461,147.5723,147.3004,147.349,10520.0
2024-06-28 15:45:00,151.7,151.79,151.57,151.77,35377.0,147.3101,147.3975,147.1839,147.3781,35377.0
2024-06-28 15:50:00,151.76,152.11,151.6,151.73,51471.0,147.3684,147.7082,147.213,147.3392,51471.0
2024-06-28 15:55:00,151.75,152.22,151.63,152.02,126337.0,147.3587,147.8151,147.2421,147.6209,126337.0
2024-07-01 09:30:00,151.95,152.69,151.56,152.25,35078.0,147.5529,148.2715,147.1742,147.8442,35078.0
2024-07-01 09:35:00,152.47,152.52,151.2,151.9,6630.0,148.0578,148.1064,146.8246,147.5043,6630.0
2024-07-01 09:40:00,151.84,152.37,151.83,152.2,7313.0,147.4461,147.9607,147.4364,147.7956,7313.0
2024-07-01 09:45:00,152.09,152.51,151.73,152.1,5739.0,147.6888,148.0967,147.3392,147.6985,5739.0
2024-07-01 09:50:00,152.06,152.23,151.95,152.08,3209.0,147.6597,147.8248,147.5529,147.6791,3209.0
2024-07-01 09:55:00,152.08,152.18,151.95,152.05,2679.0,147.6791,147.7762,147.5529,147.65,2679.0
2024-07-01 10:00:00,152.13,152.76,151.99,152.76,19734.0,147.7277,148.3394,147.5917,148.3394,19734.0
2024-07-01 10:05:00,152.76,152.93,152.51,152.58,7847.0,148.3394,148.5045,148.0967,148.1646,7847.0
2024-07-01 10:10:00,152.51,152.66,151.64,151.64,14702.0,148.0967,148.2423,147.2518,147.2518,14702.0
2024-07-01 10:15:00,151.63,151.88,151.43,151.45,6331.0,147.2421,147.4849,147.0479,147.0673,6331.0
2024-07-01 10:20:00,151.53,151.97,151.45,151.97,11053.0,147.145,147.5723,147.0673,147.5723,11053.0
2024-07-01 10:25:00,151.91,152.19,151.9,152.06,4556.0,147.514,147.7859,147.5043,147.6597,4556.0
2024-07-01 10:30:00,151.92,152.0,151.61,151.62,6356.0,147.5237,147.6014,147.2227,147.2324,6356.0
2024-07-01 10:35:00,151.59,151.89,151.57,151.71,17794.0,147.2033,147.4946,147.1839,147.3198,17794.0
2024-07-01 10:40:00,151.65,151.95,151.65,151.75,10413.0,147.2616,147.5529,147.2616,147.3587,10413.0
2024-07-01 10:45:00,151.68,151.75,151.47,151.56,6292.0,147.2907,147.3587,147.0868,147.1742,6292.0
2024-07-01 10:50:00,151.5,151.88,151.49,151.82,12635.0,147.1159,147.4849,147.1062,147.4266,12635.0
2024-07-01 10:55:00,151.81,152.33,151.81,152.0,12295.0,147.4169,147.9219,147.4169,147.6014,12295.0
2024-07-01 11:00:00,151.91,151.95,151.6,151.78,11650.0,147.514,147.5529,147.213,147.3878,11650.0
2024-07-01 11:05:00,151.74,151.89,151.62,151.75,13672.0,147.349,147.4946,147.2324,147.3587,13672.0
2024-07-01 11:10:00,151.75,151.82,151.62,151.64,7953.0,147.3587,147.4266,147.2324,147.2518,7953.0
2024-07-01 11:15:00,151.58,151.75,151.17,151.23,12789.0,147.1936,147.3587,146.7955,146.8537,12789.0
2024-07-01 11:20:00,151.16,151.26,151.07,151.21,10978.0,146.7857,146.8828,146.6983,146.8343,10978.0
2024-07-01 11:25:00,151.27,151.37,151.01,151.01,5490.0,146.8926,146.9897,146.6401,146.6401,5490.0
2024-07-01 11:30:00,151.0,151.14,150.92,150.93,4356.0,146.6304,146.7663,146.5527,146.5624,4356.0
2024-07-01 11:35:00,150.93,150.93,150.61,150.71,3619.0,146.5624,146.5624,146.2517,146.3488,3619.0
2024-07-01 11:40:00,150.62,150.89,150.61,150.83,10973.0,146.2614,146.5236,146.2517,146.4653,10973.0
2024-07-01 11:45:00,150.83,150.94,150.77,150.86,3155.0,146.4653,146.5721,146.407,146.4944,3155.0
2024-07-01 11:50:00,150.86,151.01,150.81,150.96,6701.0,146.4944,146.6401,146.4459,146.5915,6701.0
2024-07-01 11:55:00,150.91,150.99,150.85,150.95,5974.0,146.543,146.6207,146.4847,146.5818,5974.0
2024-07-01 12:00:00,150.95,151.0,150.78,150.79,8328.0,146.5818,146.6304,146.4167,146.4264,8328.0
2024-07-01 12:05:00,150.76,151.26,150.73,151.24,7144.0,146.3973,146.8828,146.3682,146.8634,7144.0
2024-07-01 12:10:00,151.27,151.49,151.22,151.49,9118.0,146.8926,147.1062,146.844,147.1062,9118.0
2024-07-01 12:15:00,151.56,151.71,151.55,151.61,5354.0,147.1742,147.3198,147.1645,147.2227,5354.0
2024-07-01 12:20:00,151.7,151.92,151.6,151.92,7175.0,147.3101,147.5237,147.213,147.5237,7175.0
2024-07-01 12:25:00,151.98,152.15,151.96,152.01,3634.0,147.582,147.7471,147.5626,147.6111,3634.0
2024-07-01 12:30:00,152.0,152.05,151.91,151.94,5232.0,147.6014,147.65,147.514,147.5432,5232.0
2024-07-01 12:35:00,151.94,151.97,151.89,151.94,6464.0,147.5432,147.5723,147.4946,147.5432,6464.0
2024-07-01 12:40:00,151.93,152.05,151.86,151.87,7818.0,147.5335,147.65,147.4655,147.4752,7818.0
2024-07-01 12:45:00,151.82,152.01,151.82,152.0,6198.0,147.4266,147.6111,147.4266,147.6014,6198.0
2024-07-01 12:50:00,152.01,152.05,151.91,151.96,2559.0,147.6111,147.65,147.514,147.5626,2559.0
2024-07-01 12:55:00,151.99,152.12,151.96,152.02,6979.0,147.5917,147.718,147.5626,147.6209,6979.0
2024-07-01 13:00:00,152.04,152.08,151.96,152.02,4520.0,147.6403,147.6791,147.5626,147.6209,4520.0
2024-07-01 13:05:00,152.08,152.11,151.99,152.03,4643.0,147.6791,147.7082,147.5917,147.6306,4643.0
2024-07-01 13:10:00,152.04,152.24,152.02,152.14,3984.0,147.6403,147.8345,147.6209,147.7374,3984.0
2024-07-01 13:15:00,152.16,152.24,152.12,152.24,5516.0,147.7568,147.8345,147.718,147.8345,5516.0
2024-07-01 13:20:00,152.22,152.31,152.18,152.27,5590.0,147.8151,147.9025,147.7762,147.8636,5590.0
2024-07-01 13:25:00,152.3,152.52,152.3,152.51,5611.0,147.8928,148.1064,147.8928,148.0967,5611.0
2024-07-01 13:30:00,152.44,152.47,152.4,152.4,4469.0,148.0287,148.0578,147.9899,147.9899,4469.0
2024-07-01 13:35:00,152.44,152.47,152.34,152.34,3898.0,148.0287,148.0578,147.9316,147.9316,3898.0
2024-07-01 13:40:00,152.36,152.4,152.19,152.2,3374.0,147.951,147.9899,147.7859,147.7956,3374.0
2024-07-01 13:45:00,152.21,152.28,152.17,152.18,3287.0,147.8054,147.8733,147.7665,147.7762,3287.0
2024-07-01 13:50:00,152.22,152.42,152.22,152.35,5979.0,147.8151,148.0093,147.8151,147.9413,5979.0
2024-07-01 13:55:00,152.33,152.33,152.05,152.05,4352.0,147.9219,147.9219,147.65,147.65,4352.0
2024-07-01 14:00:00,152.06,152.14,152.04,152.07,5465.0,147.6597,147.7374,147.6403,147.6694,5465.0
2024-07-01 14:05:00,152.06,152.11,151.99,151.99,4230.0,147.6597,147.7082,147.5917,147.5917,4230.0
2024-07-01 14:10:00,152.05,152.07,151.92,151.94,5447.0,147.65,147.6694,147.5237,147.5432,5447.0
2024-07-01 14:15:00,151.97,152.17,151.91,152.14,9948.0,147.5723,147.7665,147.514,147.7374,9948.0
2024-07-01 14:20:00,152.13,152.33,152.12,152.25,3773.0,147.7277,147.9219,147.718,147.8442,3773.0
2024-07-01 14:25:00,152.25,152.25,151.91,151.91,2334.0,147.8442,147.8442,147.514,147.514,2334.0
2024-07-01 14:30:00,151.89,151.9,151.75,151.79,5164.0,147.4946,147.5043,147.3587,147.3975,5164.0
2024-07-01 14:35:00,151.84,151.95,151.8,151.95,5825.0,147.4461,147.5529,147.4072,147.5529,5825.0
2024-07-01 14:40:00,151.95,152.17,151.95,152.07,5804.0,147.5529,147.7665,147.5529,147.6694,5804.0
2024-07-01 14:45:00,152.02,152.02,151.89,151.94,1024.0,147.6209,147.6209,147.4946,147.5432,1024.0
2024-07-01 14:50:00,151.94,152.1,151.91,152.1,6573.0,147.5432,147.6985,147.514,147.6985,6573.0
2024-07-01 14:55:00,151.99,152.04,151.96,152.02,3536.0,147.5917,147.6403,147.5626,147.6209,3536.0
2024-07-01 15:00:00,152.0,152.01,151.78,151.78,5941.0,147.6014,147.6111,147.3878,147.3878,5941.0
2024-07-01 15:05:00,151.83,151.91,151.79,151.8,6174.0,147.4364,147.514,147.3975,147.4072,6174.0
2024-07-01 15:10:00,151.78,151.95,151.72,151.92,6383.0,147.3878,147.5529,147.3295,147.5237,6383.0
2024-07-01 15:15:00,151.88,151.97,151.82,151.91,5814.0,147.4849,147.5723,147.4266,147.514,5814.0
2024-07-01 15:20:00,151.85,151.93,151.77,151.8,6795.0,147.4558,147.5335,147.3781,147.4072,6795.0
2024-07-01 15:25:00,151.78,151.81,151.49,151.57,8728.0,147.3878,147.4169,147.1062,147.1839,8728.0
2024-07-01 15:30:00,151.55,151.75,151.54,151.71,8283.0,147.1645,147.3587,147.1547,147.3198,8283.0
2024-07-01 15:35:00,151.7,151.82,151.57,151.8,5213.0,147.3101,147.4266,147.1839,147.4072,5213.0
2024-07-01 15:40:00,151.8,151.9,151.67,151.7,25106.0,147.4072,147.5043,147.281,147.3101,25106.0
2024-07-01 15:45:00,151.68,152.08,151.68,151.98,29301.0,147.2907,147.6791,147.2907,147.582,29301.0
2024-07-01 15:50:00,152.0,152.06,151.97,151.99,45144.0,147.6014,147.6597,147.5723,147.5917,45144.0
2024-07-01 15:55:00,152.0,152.23,151.98,152.09,134319.0,147.6014,147.8248,147.582,147.6888,134319.0
2024-07-02 09:30:00,152.18,152.7,152.18,152.7,17589.0,147.7762,148.2812,147.7762,148.2812,17589.0
2024-07-02 09:35:00,152.9,153.25,152.79,153.25,12374.0,148.4754,148.8153,148.3686,148.8153,12374.0
2024-07-02 09:40:00,153.19,153.5,152.97,153.04,15120.0,148.757,149.058,148.5434,148.6113,15120.0
2024-07-02 09:45:00,153.12,153.78,153.12,153.5,15085.0,148.689,149.3299,148.689,149.058,15085.0
2024-07-02 09:50:00,153.5,153.5,153.09,153.09,7972.0,149.058,149.058,148.6599,148.6599,7972.0
2024-07-02 09:55:00,152.93,153.19,152.93,153.16,5012.0,148.5045,148.757,148.5045,148.7279,5012.0
2024-07-02 10:00:00,153.13,153.49,153.03,153.3,8582.0,148.6987,149.0483,148.6016,148.8638,8582.0
2024-07-02 10:05:00,153.32,153.48,153.2,153.47,3280.0,148.8832,149.0386,148.7667,149.0289,3280.0
2024-07-02 10:10:00,153.48,153.52,153.34,153.4,10063.0,149.0386,149.0774,148.9027,148.9609,10063.0
2024-07-02 10:15:00,153.36,153.41,153.09,153.2,8921.0,148.9221,148.9706,148.6599,148.7667,8921.0
2024-07-02 10:20:00,153.18,153.2,152.81,153.11,7666.0,148.7473,148.7667,148.388,148.6793,7666.0
2024-07-02 10:25:00,153.11,153.37,153.1,153.3,1521.0,148.6793,148.9318,148.6696,148.8638,1521.0
2024-07-02 10:30:00,153.38,153.45,153.3,153.42,4205.0,148.9415,149.0095,148.8638,148.9803,4205.0
2024-07-02 10:35:00,153.38,153.45,153.24,153.43,3567.0,148.9415,149.0095,148.8055,148.9901,3567.0
2024-07-02 10:40:00,153.43,153.46,153.17,153.2,4042.0,148.9901,149.0192,148.7376,148.7667,4042.0
2024-07-02 10:45:00,153.16,153.26,153.03,153.03,3743.0,148.7279,148.825,148.6016,148.6016,3743.0
2024-07-02 10:50:00,153.07,153.12,153.0,153.07,5376.0,148.6405,148.689,148.5725,148.6405,5376.0
2024-07-02 10:55:00,153.08,153.17,152.96,152.96,4452.0,148.6502,148.7376,148.5337,148.5337,4452.0
2024-07-02 11:00:00,152.9,153.02,152.86,152.89,4214.0,148.4754,148.5919,148.4365,148.4657,4214.0
2024-07-02 11:05:00,152.85,152.85,152.67,152.77,900.0,148.4268,148.4268,148.252,148.3491,900.0
2024-07-02 11:10:00,152.61,152.82,152.6,152.6,16263.0,148.1938,148.3977,148.1841,148.1841,16263.0
2024-07-02 11:15:00,152.6,152.78,152.6,152.67,5701.0,148.1841,148.3589,148.1841,148.252,5701.0
2024-07-02 11:20:00,152.66,152.73,152.57,152.64,3402.0,148.2423,148.3103,148.1549,148.2229,3402.0
2024-07-02 11:25:00,152.63,152.75,152.57,152.71,2648.0,148.2132,148.3297,148.1549,148.2909,2648.0
2024-07-02 11:30:00,152.69,152.75,152.47,152.47,2822.0,148.2715,148.3297,148.0578,148.0578,2822.0
2024-07-02 11:35:00,152.57,152.61,152.5,152.56,3773.0,148.1549,148.1938,148.087,148.1452,3773.0
2024-07-02 11:40:00,152.56,152.61,152.5,152.54,2639.0,148.1452,148.1938,148.087,148.1258,2639.0
2024-07-02 11:45:00,152.49,152.54,152.49,152.53,1200.0,148.0773,148.1258,148.0773,148.1161,1200.0
2024-07-02 11:50:00,152.48,152.57,152.48,152.5,2226.0,148.0675,148.1549,148.0675,148.087,2226.0
2024-07-02 11:55:00,152.49,152.55,152.46,152.47,3105.0,148.0773,148.1355,148.0481,148.0578,3105.0
2024-07-02 12:00:00,152.52,152.56,152.48,152.5,1520.0,148.1064,148.1452,148.0675,148.087,1520.0
2024-07-02 12:05:00,152.47,152.59,152.42,152.45,3054.0,148.0578,148.1744,148.0093,148.0384,3054.0
2024-07-02 12:10:00,152.47,152.55,152.45,152.45,2624.0,148.0578,148.1355,148.0384,148.0384,2624.0
2024-07-02 12:15:00,152.46,152.61,152.46,152.47,5535.0,148.0481,148.1938,148.0481,148.0578,5535.0
2024-07-02 12:20:00,152.46,152.46,152.18,152.22,12177.0,148.0481,148.0481,147.7762,147.8151,12177.0
2024-07-02 12:25:00,152.22,152.37,152.17,152.25,6473.0,147.8151,147.9607,147.7665,147.8442,6473.0
2024-07-02 12:30:00,152.38,152.43,152.29,152.31,6186.0,147.9704,148.019,147.883,147.9025,6186.0
2024-07-02 12:35:00,152.3,152.36,152.21,152.33,2730.0,147.8928,147.951,147.8054,147.9219,2730.0
2024-07-02 12:40:00,152.34,152.38,152.26,152.32,1533.0,147.9316,147.9704,147.8539,147.9122,1533.0
2024-07-02 12:45:00,152.32,152.32,152.16,152.16,7277.0,147.9122,147.9122,147.7568,147.7568,7277.0
2024-07-02 12:50:00,152.16,152.18,152.12,152.12,644.0,147.7568,147.7762,147.718,147.718,644.0
2024-07-02 12:55:00,152.1,152.11,151.93,151.98,2677.0,147.6985,147.7082,147.5335,147.582,2677.0
2024-07-02 13:00:00,151.92,152.05,151.92,152.0,3487.0,147.5237,147.65,147.5237,147.6014,3487.0
2024-07-02 13:05:00,152.05,152.12,151.96,152.11,4442.0,147.65,147.718,147.5626,147.7082,4442.0
2024-07-02 13:10:00,152.14,152.22,152.12,152.17,2568.0,147.7374,147.8151,147.718,147.7665,2568.0
2024-07-02 13:15:00,152.1,152.22,152.09,152.09,3957.0,147.6985,147.8151,147.6888,147.6888,3957.0
2024-07-02 13:20:00,152.2,152.28,152.17,152.25,2194.0,147.7956,147.8733,147.7665,147.8442,2194.0
2024-07-02 13:25:00,152.23,152.24,152.07,152.08,3770.0,147.8248,147.8345,147.6694,147.6791,3770.0
2024-07-02 13:30:00,152.09,152.16,151.96,152.08,3474.0,147.6888,147.7568,147.5626,147.6791,3474.0
2024-07-02 13:35:00,152.02,152.08,151.94,152.0,2471.0,147.6209,147.6791,147.5432,147.6014,2471.0
2024-07-02 13:40:00,151.97,152.04,151.94,151.97,2851.0,147.5723,147.6403,147.5432,147.5723,2851.0
2024-07-02 13:45:00,151.97,152.06,151.97,152.03,3445.0,147.5723,147.6597,147.5723,147.6306,3445.0
2024-07-02 13:50:00,151.99,152.27,151.99,152.24,5783.0,147.5917,147.8636,147.5917,147.8345,5783.0
2024-07-02 13:55:00,152.27,152.28,152.15,152.19,2387.0,147.8636,147.8733,147.7471,147.7859,2387.0
2024-07-02 14:00:00,152.19,152.27,152.16,152.21,1844.0,147.7859,147.8636,147.7568,147.8054,1844.0
2024-07-02 14:05:00,152.25,152.25,152.16,152.21,2537.0,147.8442,147.8442,147.7568,147.8054,2537.0
2024-07-02 14:10:00,152.24,152.38,152.17,152.35,4558.0,147.8345,147.9704,147.7665,147.9413,4558.0
2024-07-02 14:15:00,152.4,152.42,152.4,152.42,637.0,147.9899,148.0093,147.9899,148.0093,637.0
2024-07-02 14:20:00,152.42,152.51,152.42,152.43,2397.0,148.0093,148.0967,148.0093,148.019,2397.0
2024-07-02 14:25:00,152.46,152.56,152.36,152.42,14909.0,148.0481,148.1452,147.951,148.0093,14909.0
2024-07-02 14:30:00,152.46,152.61,152.42,152.61,3229.0,148.0481,148.1938,148.0093,148.1938,3229.0
2024-07-02 14:35:00,152.55,152.55,152.43,152.49,3155.0,148.1355,148.1355,148.019,148.0773,3155.0
2024-07-02 14:40:00,152.45,152.55,152.42,152.55,3870.0,148.0384,148.1355,148.0093,148.1355,3870.0
2024-07-02 14:45:00,152.5,152.57,152.42,152.56,6196.0,148.087,148.1549,148.0093,148.1452,6196.0
2024-07-02 14:50:00,152.56,152.68,152.55,152.68,9305.0,148.1452,148.2618,148.1355,148.2618,9305.0
2024-07-02 14:55:00,152.67,152.78,152.56,152.59,8651.0,148.252,148.3589,148.1452,148.1744,8651.0
2024-07-02 15:00:00,152.53,152.65,152.5,152.57,5328.0,148.1161,148.2326,148.087,148.1549,5328.0
2024-07-02 15:05:00,152.58,152.73,152.55,152.66,5637.0,148.1646,148.3103,148.1355,148.2423,5637.0
2024-07-02 15:10:00,152.71,152.75,152.65,152.74,8776.0,148.2909,148.3297,148.2326,148.32,8776.0
2024-07-02 15:15:00,152.73,152.73,152.61,152.64,6132.0,148.3103,148.3103,148.1938,148.2229,6132.0
2024-07-02 15:20:00,152.65,152.68,152.53,152.53,4427.0,148.2326,148.2618,148.1161,148.1161,4427.0
2024-07-02 15:25:00,152.59,152.59,152.47,152.55,9261.0,148.1744,148.1744,148.0578,148.1355,9261.0
2024-07-02 15:30:00,152.51,152.73,152.49,152.65,12659.0,148.0967,148.3103,148.0773,148.2326,12659.0
2024-07-02 15:35:00,152.66,152.71,152.59,152.6,9587.0,148.2423,148.2909,148.1744,148.1841,9587.0
2024-07-02 15:40:00,152.66,152.71,152.56,152.59,14501.0,148.2423,148.2909,148.1452,148.1744,14501.0
2024-07-02 15:45:00,152.62,152.62,152.51,152.51,12480.0,148.2035,148.2035,148.0967,148.0967,12480.0
2024-07-02 15:50:00,152.49,152.73,152.45,152.73,27626.0,148.0773,148.3103,148.0384,148.3103,27626.0
2024-07-02 15:55:00,152.69,152.93,152.54,152.91,98070.0,148.2715,148.5045,148.1258,148.4851,98070.0
2024-07-03 09:30:00,153.38,153.76,152.83,153.36,16918.0,148.9415,149.3105,148.4074,148.9221,16918.0
2024-07-03 09:35:00,153.72,154.02,153.52,153.53,19279.0,149.2717,149.563,149.0774,149.0872,19279.0
2024-07-03 09:40:00,153.53,153.61,153.36,153.43,8365.0,149.0872,149.1648,148.9221,148.9901,8365.0
2024-07-03 09:45:00,153.44,153.69,153.44,153.69,3336.0,148.9998,149.2425,148.9998,149.2425,3336.0
2024-07-03 09:50:00,153.69,153.86,152.92,153.03,7802.0,149.2425,149.4076,148.4948,148.6016,7802.0
2024-07-03 09:55:00,153.04,153.53,153.04,153.53,15573.0,148.6113,149.0872,148.6113,149.0872,15573.0
2024-07-03 10:00:00,153.53,153.94,153.34,153.94,10869.0,149.0872,149.4853,148.9027,149.4853,10869.0
2024-07-03 10:05:00,153.93,154.06,153.82,153.82,7683.0,149.4756,149.6018,149.3688,149.3688,7683.0
2024-07-03 10:10:00,153.73,153.91,153.62,153.69,15679.0,149.2814,149.4562,149.1746,149.2425,15679.0
2024-07-03 10:15:00,153.62,153.62,153.39,153.55,6092.0,149.1746,149.1746,148.9512,149.1066,6092.0
2024-07-03 10:20:00,153.49,153.84,153.41,153.7,5911.0,149.0483,149.3882,148.9706,149.2522,5911.0
2024-07-03 10:25:00,153.68,153.68,153.49,153.53,11807.0,149.2328,149.2328,149.0483,149.0872,11807.0
2024-07-03 10:30:00,153.56,153.6,153.4,153.53,14732.0,149.1163,149.1551,148.9609,149.0872,14732.0
2024-07-03 10:35:00,153.51,153.57,153.2,153.2,6798.0,149.0677,149.126,148.7667,148.7667,6798.0
2024-07-03 10:40:00,153.24,153.3,153.14,153.27,2996.0,148.8055,148.8638,148.7084,148.8347,2996.0
2024-07-03 10:45:00,153.23,153.31,153.15,153.26,6492.0,148.7958,148.8735,148.7182,148.825,6492.0
2024-07-03 10:50:00,153.29,153.37,153.18,153.37,8364.0,148.8541,148.9318,148.7473,148.9318,8364.0
2024-07-03 10:55:00,153.34,153.45,153.0,153.0,7342.0,148.9027,149.0095,148.5725,148.5725,7342.0
2024-07-03 11:00:00,153.06,153.27,153.06,153.18,3121.0,148.6308,148.8347,148.6308,148.7473,3121.0
2024-07-03 11:05:00,153.22,153.29,153.09,153.16,10505.0,148.7861,148.8541,148.6599,148.7279,10505.0
2024-07-03 11:10:00,153.17,153.26,153.12,153.21,5608.0,148.7376,148.825,148.689,148.7764,5608.0
2024-07-03 11:15:00,153.18,153.2,153.02,153.08,5943.0,148.7473,148.7667,148.5919,148.6502,5943.0
2024-07-03 11:20:00,153.03,153.2,153.0,153.2,8468.0,148.6016,148.7667,148.5725,148.7667,8468.0
2024-07-03 11:25:00,153.13,153.24,153.12,153.21,6016.0,148.6987,148.8055,148.689,148.7764,6016.0
2024-07-03 11:30:00,153.12,153.19,152.93,153.01,10165.0,148.689,148.757,148.5045,148.5822,10165.0
2024-07-03 11:35:00,153.06,153.19,153.03,153.14,3522.0,148.6308,148.757,148.6016,148.7084,3522.0
2024-07-03 11:40:00,153.17,153.17,152.94,152.94,6903.0,148.7376,148.7376,148.5142,148.5142,6903.0
2024-07-03 11:45:00,153.0,153.05,152.74,152.74,12493.0,148.5725,148.621,148.32,148.32,12493.0
2024-07-03 11:50:00,152.73,153.05,152.62,152.92,30291.0,148.3103,148.621,148.2035,148.4948,30291.0
2024-07-03 11:55:00,152.8,152.94,152.57,152.74,8028.0,148.3783,148.5142,148.1549,148.32,8028.0
2024-07-03 12:00:00,152.77,152.77,152.27,152.35,9334.0,148.3491,148.3491,147.8636,147.9413,9334.0
2024-07-03 12:05:00,152.46,152.55,152.37,152.51,11946.0,148.0481,148.1355,147.9607,148.0967,11946.0
2024-07-03 12:10:00,152.51,152.51,152.31,152.45,4972.0,148.0967,148.0967,147.9025,148.0384,4972.0
2024-07-03 12:15:00,152.5,152.53,152.43,152.44,3331.0,148.087,148.1161,148.019,148.0287,3331.0
2024-07-03 12:20:00,152.48,152.48,152.29,152.38,6147.0,148.0675,148.0675,147.883,147.9704,6147.0
2024-07-03 12:25:00,152.42,152.43,152.35,152.36,5076.0,148.0093,148.019,147.9413,147.951,5076.0
2024-07-03 12:30:00,152.36,152.4,152.01,152.28,23973.0,147.951,147.9899,147.6111,147.8733,23973.0
2024-07-03 12:35:00,152.27,152.27,151.99,152.14,25590.0,147.8636,147.8636,147.5917,147.7374,25590.0
2024-07-03 12:40:00,152.14,152.41,152.03,152.32,40560.0,147.7374,147.9996,147.6306,147.9122,40560.0
2024-07-03 12:45:00,152.29,152.3,152.02,152.06,20868.0,147.883,147.8928,147.6209,147.6597,20868.0
2024-07-03 12:50:00,152.05,152.26,152.05,152.11,18908.0,147.65,147.8539,147.65,147.7082,18908.0
2024-07-03 12:55:00,152.16,152.2,151.7,151.71,61205.0,147.7568,147.7956,147.3101,147.3198,61205.0
2024-07-05 09:30:00,151.8,152.52,151.27,151.6,22255.0,147.4072,148.1064,146.8926,147.213,22255.0
2024-07-05 09:35:00,151.29,151.62,150.9,151.0,12544.0,146.912,147.2324,146.5333,146.6304,12544.0
2024-07-05 09:40:00,151.19,151.62,151.0,151.04,5458.0,146.8149,147.2324,146.6304,146.6692,5458.0
2024-07-05 09:45:00,151.01,151.22,150.6,150.99,9067.0,146.6401,146.844,146.2419,146.6207,9067.0
2024-07-05 09:50:00,151.11,151.73,150.99,151.73,3729.0,146.7372,147.3392,146.6207,147.3392,3729.0
2024-07-05 09:55:00,151.64,151.64,151.38,151.51,2019.0,147.2518,147.2518,146.9994,147.1256,2019.0
2024-07-05 10:00:00,151.57,151.67,151.51,151.51,3430.0,147.1839,147.281,147.1256,147.1256,3430.0
2024-07-05 10:05:00,151.43,151.51,150.89,151.0,3425.0,147.0479,147.1256,146.5236,146.6304,3425.0
2024-07-05 10:10:00,151.03,151.12,150.85,150.92,14102.0,146.6595,146.7469,146.4847,146.5527,14102.0
2024-07-05 10:15:00,150.85,151.1,150.55,151.06,5988.0,146.4847,146.7275,146.1934,146.6886,5988.0
2024-07-05 10:20:00,151.11,151.11,150.74,150.83,6487.0,146.7372,146.7372,146.3779,146.4653,6487.0
2024-07-05 10:25:00,150.8,150.88,150.74,150.83,3180.0,146.4362,146.5138,146.3779,146.4653,3180.0
2024-07-05 10:30:00,150.92,151.19,150.92,151.19,6906.0,146.5527,146.8149,146.5527,146.8149,6906.0
2024-07-05 10:35:00,151.22,151.29,151.01,151.07,3275.0,146.844,146.912,146.6401,146.6983,3275.0
2024-07-05 10:40:00,151.06,151.17,151.04,151.09,2491.0,146.6886,146.7955,146.6692,146.7178,2491.0
2024-07-05 10:45:00,151.16,151.26,150.96,151.01,5848.0,146.7857,146.8828,146.5915,146.6401,5848.0
2024-07-05 10:50:00,151.0,151.05,150.84,150.84,3477.0,146.6304,146.6789,146.475,146.475,3477.0
2024-07-05 10:55:00,150.94,151.0,150.8,150.94,4782.0,146.5721,146.6304,146.4362,146.5721,4782.0
2024-07-05 11:00:00,150.92,151.1,150.77,151.06,2078.0,146.5527,146.7275,146.407,146.6886,2078.0
2024-07-05 11:05:00,151.03,151.26,151.03,151.22,3973.0,146.6595,146.8828,146.6595,146.844,3973.0
2024-07-05 11:10:00,151.22,151.35,151.04,151.05,2731.0,146.844,146.9702,146.6692,146.6789,2731.0
2024-07-05 11:15:00,151.04,151.04,150.79,150.87,5478.0,146.6692,146.6692,146.4264,146.5041,5478.0
2024-07-05 11:20:00,150.93,150.93,150.64,150.75,9588.0,146.5624,146.5624,146.2808,146.3876,9588.0
2024-07-05 11:25:00,150.73,150.81,150.68,150.68,1938.0,146.3682,146.4459,146.3196,146.3196,1938.0
2024-07-05 11:30:00,150.65,150.7,150.55,150.7,1787.0,146.2905,146.3391,146.1934,146.3391,1787.0
2024-07-05 11:35:00,150.7,150.96,150.66,150.96,3617.0,146.3391,146.5915,146.3002,146.5915,3617.0
2024-07-05 11:40:00,151.03,151.21,150.9,151.21,14570.0,146.6595,146.8343,146.5333,146.8343,14570.0
2024-07-05 11:45:00,151.2,151.34,151.2,151.28,2201.0,146.8246,146.9605,146.8246,146.9023,2201.0
2024-07-05 11:50:00,151.36,151.38,151.22,151.25,4810.0,146.98,146.9994,146.844,146.8731,4810.0
2024-07-05 11:55:00,151.3,151.38,151.24,151.36,3192.0,146.9217,146.9994,146.8634,146.98,3192.0
2024-07-05 12:00:00,151.34,151.35,151.19,151.33,9350.0,146.9605,146.9702,146.8149,146.9508,9350.0
2024-07-05 12:05:00,151.36,151.38,151.35,151.36,1585.0,146.98,146.9994,146.9702,146.98,1585.0
2024-07-05 12:10:00,151.38,151.41,151.38,151.41,2053.0,146.9994,147.0285,146.9994,147.0285,2053.0
2024-07-05 12:15:00,151.31,151.34,151.15,151.16,3139.0,146.9314,146.9605,146.776,146.7857,3139.0
2024-07-05 12:20:00,151.18,151.23,151.1,151.12,1197.0,146.8052,146.8537,146.7275,146.7469,1197.0
2024-07-05 12:25:00,151.1,151.12,151.06,151.12,3189.0,146.7275,146.7469,146.6886,146.7469,3189.0
2024-07-05 12:30:00,151.12,151.22,151.12,151.22,1560.0,146.7469,146.844,146.7469,146.844,1560.0
2024-07-05 12:35:00,151.21,151.28,151.04,151.18,9529.0,146.8343,146.9023,146.6692,146.8052,9529.0
2024-07-05 12:40:00,151.18,151.18,151.0,151.0,2074.0,146.8052,146.8052,146.6304,146.6304,2074.0
2024-07-05 12:45:00,151.12,151.12,150.87,150.87,700.0,146.7469,146.7469,146.5041,146.5041,700.0
2024-07-05 12:50:00,150.85,150.86,150.81,150.81,466.0,146.4847,146.4944,146.4459,146.4459,466.0
2024-07-05 12:55:00,150.87,150.95,150.78,150.95,400.0,146.5041,146.5818,146.4167,146.5818,400.0
2024-07-05 13:00:00,150.99,151.01,150.91,150.91,6800.0,146.6207,146.6401,146.543,146.543,6800.0
2024-07-05 13:05:00,150.85,150.95,150.79,150.91,1394.0,146.4847,146.5818,146.4264,146.543,1394.0
2024-07-05 13:10:00,150.79,150.82,150.59,150.6,3594.0,146.4264,146.4556,146.2322,146.2419,3594.0
2024-07-05 13:15:00,150.67,150.67,150.6,150.6,881.0,146.3099,146.3099,146.2419,146.2419,881.0
2024-07-05 13:20:00,150.61,150.75,150.61,150.75,400.0,146.2517,146.3876,146.2517,146.3876,400.0
2024-07-05 13:25:00,150.72,150.79,150.59,150.64,5884.0,146.3585,146.4264,146.2322,146.2808,5884.0
2024-07-05 13:30:00,150.6,150.72,150.57,150.72,1806.0,146.2419,146.3585,146.2128,146.3585,1806.0
2024-07-05 13:35:00,150.75,150.96,150.73,150.81,3861.0,146.3876,146.5915,146.3682,146.4459,3861.0
2024-07-05 13:40:00,150.81,150.85,150.73,150.81,1806.0,146.4459,146.4847,146.3682,146.4459,1806.0
2024-07-05 13:45:00,150.79,150.91,150.79,150.9,51790.0,146.4264,146.543,146.4264,146.5333,51790.0
2024-07-05 13:50:00,150.89,150.9,150.8,150.8,3344.0,146.5236,146.5333,146.4362,146.4362,3344.0
2024-07-05 13:55:00,150.8,150.86,150.7,150.7,3379.0,146.4362,146.4944,146.3391,146.3391,3379.0
2024-07-05 14:00:00,150.74,150.74,150.57,150.6,2969.0,146.3779,146.3779,146.2128,146.2419,2969.0
2024-07-05 14:05:00,150.55,150.7,150.55,150.61,3005.0,146.1934,146.3391,146.1934,146.2517,3005.0
2024-07-05 14:10:00,150.58,150.6,150.55,150.56,1110.0,146.2225,146.2419,146.1934,146.2031,1110.0
2024-07-05 14:15:00,150.6,150.6,150.6,150.6,137.0,146.2419,146.2419,146.2419,146.2419,137.0
2024-07-05 14:20:00,150.61,150.63,150.55,150.55,2002.0,146.2517,146.2711,146.1934,146.1934,2002.0
2024-07-05 14:25:00,150.56,150.56,150.41,150.46,9656.0,146.2031,146.2031,146.0574,146.106,9656.0
2024-07-05 14:30:00,150.47,150.5,150.43,150.45,1779.0,146.1157,146.1448,146.0769,146.0963,1779.0
2024-07-05 14:35:00,150.45,150.49,150.4,150.44,2576.0,146.0963,146.1351,146.0477,146.0866,2576.0
2024-07-05 14:40:00,150.4,150.44,150.35,150.37,3245.0,146.0477,146.0866,145.9992,146.0186,3245.0
2024-07-05 14:45:00,150.44,150.55,150.44,150.53,4104.0,146.0866,146.1934,146.0866,146.174,4104.0
2024-07-05 14:50:00,150.51,150.79,150.51,150.68,3255.0,146.1545,146.4264,146.1545,146.3196,3255.0
2024-07-05 14:55:00,150.69,150.74,150.63,150.63,2345.0,146.3293,146.3779,146.2711,146.2711,2345.0
2024-07-05 15:00:00,150.62,150.66,150.56,150.66,3440.0,146.2614,146.3002,146.2031,146.3002,3440.0
2024-07-05 15:05:00,150.64,150.64,150.51,150.63,3723.0,146.2808,146.2808,146.1545,146.2711,3723.0
2024-07-05 15:10:00,150.64,150.77,150.62,150.75,7695.0,146.2808,146.407,146.2614,146.3876,7695.0
2024-07-05 15:15:00,150.72,150.76,150.62,150.66,5888.0,146.3585,146.3973,146.2614,146.3002,5888.0
2024-07-05 15:20:00,150.67,150.78,150.67,150.72,4239.0,146.3099,146.4167,146.3099,146.3585,4239.0
2024-07-05 15:25:00,150.72,150.82,150.72,150.78,8175.0,146.3585,146.4556,146.3585,146.4167,8175.0
2024-07-05 15:30:00,150.8,150.81,150.73,150.75,10182.0,146.4362,146.4459,146.3682,146.3876,10182.0
2024-07-05 15:35:00,150.75,150.84,150.71,150.8,20869.0,146.3876,146.475,146.3488,146.4362,20869.0
2024-07-05 15:40:00,150.81,150.95,150.8,150.92,27613.0,146.4459,146.5818,146.4362,146.5527,27613.0
2024-07-05 15:45:00,150.96,151.08,150.91,150.93,10892.0,146.5915,146.7081,146.543,146.5624,10892.0
2024-07-05 15:50:00,150.92,151.35,150.9,151.21,36856.0,146.5527,146.9702,146.5333,146.8343,36856.0
2024-07-05 15:55:00,151.28,151.54,151.16,151.44,107254.0,146.9023,147.1547,146.7857,147.0576,107254.0
2024-07-08 09:30:00,151.49,152.4,151.46,152.34,18523.0,147.1062,147.9899,147.0771,147.9316,18523.0
2024-07-08 09:35:00,152.34,152.55,152.0,152.0,7490.0,147.9316,148.1355,147.6014,147.6014,7490.0
2024-07-08 09:40:00,151.94,151.96,151.84,151.84,1041.0,147.5432,147.5626,147.4461,147.4461,1041.0
2024-07-08 09:45:00,151.43,151.97,151.43,151.97,10352.0,147.0479,147.5723,147.0479,147.5723,10352.0
2024-07-08 09:50:00,151.83,152.22,151.83,152.17,1841.0,147.4364,147.8151,147.4364,147.7665,1841.0
2024-07-08 09:55:00,152.2,152.52,152.2,152.44,1201.0,147.7956,148.1064,147.7956,148.0287,1201.0
2024-07-08 10:00:00,152.44,152.77,152.36,152.6,5747.0,148.0287,148.3491,147.951,148.1841,5747.0
2024-07-08 10:05:00,152.67,152.84,152.65,152.84,4629.0,148.252,148.4171,148.2326,148.4171,4629.0
2024-07-08 10:10:00,152.78,152.92,152.72,152.72,7365.0,148.3589,148.4948,148.3006,148.3006,7365.0
2024-07-08 10:15:00,152.84,152.85,152.57,152.68,6502.0,148.4171,148.4268,148.1549,148.2618,6502.0
2024-07-08 10:20:00,152.68,152.88,152.58,152.82,10793.0,148.2618,148.456,148.1646,148.3977,10793.0
2024-07-08 10:25:00,152.83,152.9,152.61,152.88,9102.0,148.4074,148.4754,148.1938,148.456,9102.0
2024-07-08 10:30:00,152.81,153.16,152.81,153.05,7539.0,148.388,148.7279,148.388,148.621,7539.0
2024-07-08 10:35:00,153.06,153.5,153.06,153.25,20200.0,148.6308,149.058,148.6308,148.8153,20200.0
2024-07-08 10:40:00,153.14,153.32,153.14,153.22,2167.0,148.7084,148.8832,148.7084,148.7861,2167.0
2024-07-08 10:45:00,153.19,153.25,153.08,153.1,7366.0,148.757,148.8153,148.6502,148.6696,7366.0
2024-07-08 10:50:00,153.18,153.2,153.06,153.17,8020.0,148.7473,148.7667,148.6308,148.7376,8020.0
2024-07-08 10:55:00,153.13,153.29,153.12,153.29,1900.0,148.6987,148.8541,148.689,148.8541,1900.0
2024-07-08 11:00:00,153.27,153.43,153.23,153.23,6822.0,148.8347,148.9901,148.7958,148.7958,6822.0
2024-07-08 11:05:00,153.28,153.5,153.27,153.4,2700.0,148.8444,149.058,148.8347,148.9609,2700.0
2024-07-08 11:10:00,153.5,153.53,153.41,153.49,5049.0,149.058,149.0872,148.9706,149.0483,5049.0
2024-07-08 11:15:00,153.45,153.49,153.23,153.23,2346.0,149.0095,149.0483,148.7958,148.7958,2346.0
2024-07-08 11:20:00,153.31,153.44,153.27,153.36,3002.0,148.8735,148.9998,148.8347,148.9221,3002.0
2024-07-08 11:25:00,153.39,153.47,153.34,153.44,2915.0,148.9512,149.0289,148.9027,148.9998,2915.0
2024-07-08 11:30:00,153.42,153.42,153.24,153.27,3054.0,148.9803,148.9803,148.8055,148.8347,3054.0
2024-07-08 11:35:00,153.22,153.32,153.16,153.29,2535.0,148.7861,148.8832,148.7279,148.8541,2535.0
2024-07-08 11:40:00,153.24,153.37,153.23,153.32,1551.0,148.8055,148.9318,148.7958,148.8832,1551.0
2024-07-08 11:45:00,153.32,153.38,153.28,153.34,5484.0,148.8832,148.9415,148.8444,148.9027,5484.0
2024-07-08 11:50:00,153.33,153.34,153.13,153.13,3214.0,148.8929,148.9027,148.6987,148.6987,3214.0
2024-07-08 11:55:00,153.08,153.13,153.05,153.13,6777.0,148.6502,148.6987,148.621,148.6987,6777.0
2024-07-08 12:00:00,153.08,153.12,152.89,153.04,3739.0,148.6502,148.689,148.4657,148.6113,3739.0
2024-07-08 12:05:00,152.95,153.1,152.95,153.1,3043.0,148.5239,148.6696,148.5239,148.6696,3043.0
2024-07-08 12:10:00,153.05,153.12,153.03,153.09,1608.0,148.621,148.689,148.6016,148.6599,1608.0
2024-07-08 12:15:00,153.14,153.21,153.02,153.17,2258.0,148.7084,148.7764,148.5919,148.7376,2258.0
2024-07-08 12:20:00,153.17,153.21,153.03,153.03,3312.0,148.7376,148.7764,148.6016,148.6016,3312.0
2024-07-08 12:25:00,153.06,153.12,152.97,153.01,5378.0,148.6308,148.689,148.5434,148.5822,5378.0
2024-07-08 12:30:00,153.01,153.16,153.01,153.06,3019.0,148.5822,148.7279,148.5822,148.6308,3019.0
2024-07-08 12:35:00,153.06,153.21,153.05,153.15,3799.0,148.6308,148.7764,148.621,148.7182,3799.0
2024-07-08 12:40:00,153.15,153.2,153.09,153.13,1764.0,148.7182,148.7667,148.6599,148.6987,1764.0
2024-07-08 12:45:00,153.13,153.21,153.12,153.18,3200.0,148.6987,148.7764,148.689,148.7473,3200.0
2024-07-08 12:50:00,153.12,153.17,153.1,153.1,5474.0,148.689,148.7376,148.6696,148.6696,5474.0
2024-07-08 12:55:00,153.09,153.1,153.05,153.06,1966.0,148.6599,148.6696,148.621,148.6308,1966.0
2024-07-08 13:00:00,153.08,153.08,152.97,153.03,2336.0,148.6502,148.6502,148.5434,148.6016,2336.0
2024-07-08 13:05:00,153.06,153.18,153.02,153.08,3291.0,148.6308,148.7473,148.5919,148.6502,3291.0
2024-07-08 13:10:00,153.17,153.21,153.09,153.15,3585.0,148.7376,148.7764,148.6599,148.7182,3585.0
2024-07-08 13:15:00,153.17,153.49,153.17,153.28,17376.0,148.7376,149.0483,148.7376,148.8444,17376.0
2024-07-08 13:20:00,153.34,153.37,153.26,153.28,4707.0,148.9027,148.9318,148.825,148.8444,4707.0
2024-07-08 13:25:00,153.28,153.35,153.26,153.31,1763.0,148.8444,148.9124,148.825,148.8735,1763.0
2024-07-08 13:30:00,153.31,153.34,153.26,153.34,3354.0,148.8735,148.9027,148.825,148.9027,3354.0
2024-07-08 13:35:00,153.34,153.39,153.28,153.33,3414.0,148.9027,148.9512,148.8444,148.8929,3414.0
2024-07-08 13:40:00,153.33,153.33,153.26,153.28,4393.0,148.8929,148.8929,148.825,148.8444,4393.0
2024-07-08 13:45:00,153.3,153.3,153.15,153.2,6665.0,148.8638,148.8638,148.7182,148.7667,6665.0
2024-07-08 13:50:00,153.22,153.31,153.15,153.28,5776.0,148.7861,148.8735,148.7182,148.8444,5776.0
2024-07-08 13:55:00,153.31,153.37,153.26,153.34,3655.0,148.8735,148.9318,148.825,148.9027,3655.0
2024-07-08 14:00:00,153.34,153.36,153.25,153.3,4045.0,148.9027,148.9221,148.8153,148.8638,4045.0
2024-07-08 14:05:00,153.25,153.45,153.25,153.39,3253.0,148.8153,149.0095,148.8153,148.9512,3253.0
2024-07-08 14:10:00,153.38,153.45,153.28,153.44,11006.0,148.9415,149.0095,148.8444,148.9998,11006.0
2024-07-08 14:15:00,153.45,153.54,153.43,153.45,4362.0,149.0095,149.0969,148.9901,149.0095,4362.0
2024-07-08 14:20:00,153.45,153.5,153.31,153.37,6145.0,149.0095,149.058,148.8735,148.9318,6145.0
2024-07-08 14:25:00,153.38,153.42,153.34,153.39,7133.0,148.9415,148.9803,148.9027,148.9512,7133.0
2024-07-08 14:30:00,153.35,153.37,153.3,153.33,4750.0,148.9124,148.9318,148.8638,148.8929,4750.0
2024-07-08 14:35:00,153.33,153.43,153.3,153.34,6207.0,148.8929,148.9901,148.8638,148.9027,6207.0
2024-07-08 14:40:00,153.41,153.44,153.24,153.3,6291.0,148.9706,148.9998,148.8055,148.8638,6291.0
2024-07-08 14:45:00,153.3,153.32,153.23,153.29,13669.0,148.8638,148.8832,148.7958,148.8541,13669.0
2024-07-08 14:50:00,153.24,153.4,153.24,153.4,2768.0,148.8055,148.9609,148.8055,148.9609,2768.0
2024-07-08 14:55:00,153.39,153.65,153.31,153.61,33731.0,148.9512,149.2037,148.8735,149.1648,33731.0
2024-07-08 15:00:00,153.58,153.63,153.53,153.61,7257.0,149.1357,149.1843,149.0872,149.1648,7257.0
2024-07-08 15:05:00,153.61,153.75,153.51,153.63,10147.0,149.1648,149.3008,149.0677,149.1843,10147.0
2024-07-08 15:10:00,153.63,153.81,153.63,153.79,3528.0,149.1843,149.3591,149.1843,149.3396,3528.0
2024-07-08 15:15:00,153.76,153.79,153.65,153.69,4896.0,149.3105,149.3396,149.2037,149.2425,4896.0
2024-07-08 15:20:00,153.7,153.78,153.49,153.73,7607.0,149.2522,149.3299,149.0483,149.2814,7607.0
2024-07-08 15:25:00,153.75,153.76,153.69,153.72,4878.0,149.3008,149.3105,149.2425,149.2717,4878.0
2024-07-08 15:30:00,153.69,153.91,153.68,153.72,19560.0,149.2425,149.4562,149.2328,149.2717,19560.0
2024-07-08 15:35:00,153.72,153.9,153.65,153.87,8822.0,149.2717,149.4464,149.2037,149.4173,8822.0
2024-07-08 15:40:00,153.88,153.98,153.82,153.98,5083.0,149.427,149.5241,149.3688,149.5241,5083.0
2024-07-08 15:45:00,153.99,153.99,153.57,153.66,21242.0,149.5338,149.5338,149.126,149.2134,21242.0
2024-07-08 15:50:00,153.7,153.97,153.67,153.74,18685.0,149.2522,149.5144,149.2231,149.2911,18685.0
2024-07-08 15:55:00,153.72,153.95,153.6,153.65,65106.0,149.2717,149.495,149.1551,149.2037,65106.0
2024-07-09 09:30:00,153.75,153.75,153.17,153.17,15828.0,149.3008,149.3008,148.7376,148.7376,15828.0
2024-07-09 09:35:00,153.36,153.95,153.18,153.74,3781.0,148.9221,149.495,148.7473,149.2911,3781.0
2024-07-09 09:40:00,153.73,153.94,153.64,153.64,9811.0,149.2814,149.4853,149.194,149.194,9811.0
2024-07-09 09:45:00,153.79,154.04,153.79,153.97,4754.0,149.3396,149.5824,149.3396,149.5144,4754.0
2024-07-09 09:50:00,154.1,154.1,153.86,153.99,2850.0,149.6407,149.6407,149.4076,149.5338,2850.0
2024-07-09 09:55:00,153.95,154.1,153.5,153.71,9313.0,149.495,149.6407,149.058,149.2619,9313.0
2024-07-09 10:00:00,153.6,153.63,153.14,153.14,2601.0,149.1551,149.1843,148.7084,148.7084,2601.0
2024-07-09 10:05:00,152.75,152.75,152.0,152.0,6182.0,148.3297,148.3297,147.6014,147.6014,6182.0
2024-07-09 10:10:00,152.02,152.13,151.84,151.84,1755.0,147.6209,147.7277,147.4461,147.4461,1755.0
2024-07-09 10:15:00,151.77,151.8,151.61,151.61,3839.0,147.3781,147.4072,147.2227,147.2227,3839.0
2024-07-09 10:20:00,151.71,152.36,151.71,152.36,6884.0,147.3198,147.951,147.3198,147.951,6884.0
2024-07-09 10:25:00,152.27,152.36,151.89,152.09,5975.0,147.8636,147.951,147.4946,147.6888,5975.0
2024-07-09 10:30:00,152.02,152.13,151.91,152.1,7674.0,147.6209,147.7277,147.514,147.6985,7674.0
2024-07-09 10:35:00,152.11,152.13,151.95,152.02,4537.0,147.7082,147.7277,147.5529,147.6209,4537.0
2024-07-09 10:40:00,151.96,152.22,151.96,152.19,2375.0,147.5626,147.8151,147.5626,147.7859,2375.0
2024-07-09 10:45:00,152.16,152.51,152.09,152.51,1725.0,147.7568,148.0967,147.6888,148.0967,1725.0
2024-07-09 10:50:00,152.63,152.64,152.29,152.29,2741.0,148.2132,148.2229,147.883,147.883,2741.0
2024-07-09 10:55:00,152.29,152.53,152.28,152.44,13872.0,147.883,148.1161,147.8733,148.0287,13872.0
2024-07-09 11:00:00,152.44,152.59,152.41,152.58,7610.0,148.0287,148.1744,147.9996,148.1646,7610.0
2024-07-09 11:05:00,152.55,152.76,152.48,152.75,6661.0,148.1355,148.3394,148.0675,148.3297,6661.0
2024-07-09 11:10:00,152.68,152.95,152.67,152.92,2625.0,148.2618,148.5239,148.252,148.4948,2625.0
2024-07-09 11:15:00,152.95,152.96,152.83,152.93,2000.0,148.5239,148.5337,148.4074,148.5045,2000.0
2024-07-09 11:20:00,152.88,153.17,152.88,153.17,4501.0,148.456,148.7376,148.456,148.7376,4501.0
2024-07-09 11:25:00,153.2,153.22,152.87,152.93,8744.0,148.7667,148.7861,148.4463,148.5045,8744.0
2024-07-09 11:30:00,152.97,152.98,152.71,152.81,4300.0,148.5434,148.5531,148.2909,148.388,4300.0
2024-07-09 11:35:00,152.81,153.11,152.72,153.03,7602.0,148.388,148.6793,148.3006,148.6016,7602.0
2024-07-09 11:40:00,153.06,153.25,153.04,153.16,3346.0,148.6308,148.8153,148.6113,148.7279,3346.0
2024-07-09 11:45:00,153.21,153.48,153.08,153.48,10037.0,148.7764,149.0386,148.6502,149.0386,10037.0
2024-07-09 11:50:00,153.38,153.48,153.27,153.28,2200.0,148.9415,149.0386,148.8347,148.8444,2200.0
2024-07-09 11:55:00,153.36,153.39,153.27,153.37,3475.0,148.9221,148.9512,148.8347,148.9318,3475.0
2024-07-09 12:00:00,153.37,153.51,153.32,153.5,3579.0,148.9318,149.0677,148.8832,149.058,3579.0
2024-07-09 12:05:00,153.5,153.54,153.45,153.46,2200.0,149.058,149.0969,149.0095,149.0192,2200.0
2024-07-09 12:10:00,153.53,153.63,153.46,153.63,3523.0,149.0872,149.1843,149.0192,149.1843,3523.0
2024-07-09 12:15:00,153.61,153.67,153.55,153.62,3233.0,149.1648,149.2231,149.1066,149.1746,3233.0
2024-07-09 12:20:00,153.6,153.69,153.28,153.54,17518.0,149.1551,149.2425,148.8444,149.0969,17518.0
2024-07-09 12:25:00,153.74,153.83,153.7,153.83,8804.0,149.2911,149.3785,149.2522,149.3785,8804.0
2024-07-09 12:30:00,153.78,153.97,153.78,153.9,3437.0,149.3299,149.5144,149.3299,149.4464,3437.0
2024-07-09 12:35:00,153.96,154.09,153.79,154.09,7572.0,149.5047,149.631,149.3396,149.631,7572.0
2024-07-09 12:40:00,154.1,154.13,153.99,154.0,5016.0,149.6407,149.6698,149.5338,149.5436,5016.0
2024-07-09 12:45:00,154.04,154.05,153.86,154.04,7682.0,149.5824,149.5921,149.4076,149.5824,7682.0
2024-07-09 12:50:00,153.91,153.91,153.69,153.69,3617.0,149.4562,149.4562,149.2425,149.2425,3617.0
2024-07-09 12:55:00,153.75,153.95,153.74,153.88,2400.0,149.3008,149.495,149.2911,149.427,2400.0
2024-07-09 13:00:00,153.83,154.1,153.83,153.83,5322.0,149.3785,149.6407,149.3785,149.3785,5322.0
2024-07-09 13:05:00,153.91,153.91,153.59,153.65,8354.0,149.4562,149.4562,149.1454,149.2037,8354.0
2024-07-09 13:10:00,153.65,153.82,153.65,153.82,3487.0,149.2037,149.3688,149.2037,149.3688,3487.0
2024-07-09 13:15:00,153.77,153.77,153.46,153.46,2250.0,149.3202,149.3202,149.0192,149.0192,2250.0
2024-07-09 13:20:00,153.39,153.64,153.39,153.64,4126.0,148.9512,149.194,148.9512,149.194,4126.0
2024-07-09 13:25:00,153.65,153.65,153.48,153.54,2342.0,149.2037,149.2037,149.0386,149.0969,2342.0
2024-07-09 13:30:00,153.58,153.62,153.49,153.62,3419.0,149.1357,149.1746,149.0483,149.1746,3419.0
2024-07-09 13:35:00,153.55,153.55,153.44,153.55,1306.0,149.1066,149.1066,148.9998,149.1066,1306.0
2024-07-09 13:40:00,153.39,153.56,153.33,153.54,4530.0,148.9512,149.1163,148.8929,149.0969,4530.0
2024-07-09 13:45:00,153.54,153.58,153.11,153.12,7529.0,149.0969,149.1357,148.6793,148.689,7529.0
2024-07-09 13:50:00,153.17,153.17,153.06,153.06,1122.0,148.7376,148.7376,148.6308,148.6308,1122.0
2024-07-09 13:55:00,153.06,153.07,152.91,152.94,9345.0,148.6308,148.6405,148.4851,148.5142,9345.0
2024-07-09 14:00:00,152.98,152.99,152.72,152.72,2508.0,148.5531,148.5628,148.3006,148.3006,2508.0
2024-07-09 14:05:00,152.71,152.82,152.71,152.71,5824.0,148.2909,148.3977,148.2909,148.2909,5824.0
2024-07-09 14:10:00,152.71,152.79,152.61,152.61,14169.0,148.2909,148.3686,148.1938,148.1938,14169.0
2024-07-09 14:15:00,152.65,152.69,152.6,152.6,1889.0,148.2326,148.2715,148.1841,148.1841,1889.0
2024-07-09 14:20:00,152.65,152.79,152.6,152.75,3864.0,148.2326,148.3686,148.1841,148.3297,3864.0
2024-07-09 14:25:00,152.75,152.8,152.58,152.65,2127.0,148.3297,148.3783,148.1646,148.2326,2127.0
2024-07-09 14:30:00,152.61,152.7,152.55,152.59,3338.0,148.1938,148.2812,148.1355,148.1744,3338.0
2024-07-09 14:35:00,152.59,152.65,152.53,152.61,3458.0,148.1744,148.2326,148.1161,148.1938,3458.0
2024-07-09 14:40:00,152.61,152.67,152.49,152.55,5462.0,148.1938,148.252,148.0773,148.1355,5462.0
2024-07-09 14:45:00,152.51,152.51,152.47,152.47,200.0,148.0967,148.0967,148.0578,148.0578,200.0
2024-07-09 14:50:00,152.48,152.51,152.48,152.5,1200.0,148.0675,148.0967,148.0675,148.087,1200.0
2024-07-09 14:55:00,152.52,152.54,152.38,152.54,6784.0,148.1064,148.1258,147.9704,148.1258,6784.0
2024-07-09 15:00:00,152.51,152.52,152.4,152.4,14368.0,148.0967,148.1064,147.9899,147.9899,14368.0
2024-07-09 15:05:00,152.4,152.4,152.3,152.33,3421.0,147.9899,147.9899,147.8928,147.9219,3421.0
2024-07-09 15:10:00,152.33,152.34,152.16,152.33,7620.0,147.9219,147.9316,147.7568,147.9219,7620.0
2024-07-09 15:15:00,152.33,152.45,152.23,152.42,7340.0,147.9219,148.0384,147.8248,148.0093,7340.0
2024-07-09 15:20:00,152.4,152.6,152.39,152.59,18526.0,147.9899,148.1841,147.9801,148.1744,18526.0
2024-07-09 15:25:00,152.64,152.69,152.45,152.62,6779.0,148.2229,148.2715,148.0384,148.2035,6779.0
2024-07-09 15:30:00,152.63,152.63,152.49,152.58,9749.0,148.2132,148.2132,148.0773,148.1646,9749.0
2024-07-09 15:35:00,152.6,152.99,152.6,152.97,9362.0,148.1841,148.5628,148.1841,148.5434,9362.0
2024-07-09 15:40:00,152.97,153.16,152.97,153.11,5880.0,148.5434,148.7279,148.5434,148.6793,5880.0
2024-07-09 15:45:00,153.14,153.25,153.06,153.06,8555.0,148.7084,148.8153,148.6308,148.6308,8555.0
2024-07-09 15:50:00,153.01,153.23,153.0,153.03,10852.0,148.5822,148.7958,148.5725,148.6016,10852.0
2024-07-09 15:55:00,153.02,153.32,152.97,153.3,51717.0,148.5919,148.8832,148.5434,148.8638,51717.0
2024-07-10 09:30:00,154.0,155.31,153.75,154.81,33484.0,149.5436,150.8156,149.3008,150.3301,33484.0
2024-07-10 09:35:00,155.15,155.15,153.87,153.9,12616.0,150.6603,150.6603,149.4173,149.4464,12616.0
2024-07-10 09:40:00,153.75,154.23,153.4,154.23,3353.0,149.3008,149.7669,148.9609,149.7669,3353.0
2024-07-10 09:45:00,154.11,154.57,154.1,154.22,6228.0,149.6504,150.0971,149.6407,149.7572,6228.0
2024-07-10 09:50:00,154.23,154.56,154.23,154.4,3155.0,149.7669,150.0874,149.7669,149.932,3155.0
2024-07-10 09:55:00,154.41,154.42,153.9,153.94,3152.0,149.9417,149.9514,149.4464,149.4853,3152.0
2024-07-10 10:00:00,154.04,154.46,154.03,154.31,6257.0,149.5824,149.9902,149.5727,149.8446,6257.0
2024-07-10 10:05:00,154.5,154.7,154.39,154.46,17680.0,150.0291,150.2233,149.9223,149.9902,17680.0
2024-07-10 10:10:00,154.4,154.61,154.33,154.52,55445.0,149.932,150.1359,149.864,150.0485,55445.0
2024-07-10 10:15:00,154.5,154.68,154.47,154.67,35385.0,150.0291,150.2039,150.0,150.1942,35385.0
2024-07-10 10:20:00,154.67,155.0,154.63,154.86,45213.0,150.1942,150.5146,150.1553,150.3787,45213.0
2024-07-10 10:25:00,154.86,154.89,154.53,154.57,18202.0,150.3787,150.4078,150.0582,150.0971,18202.0
2024-07-10 10:30:00,154.6,154.82,154.5,154.8,8534.0,150.1262,150.3398,150.0291,150.3204,8534.0
2024-07-10 10:35:00,154.76,154.99,154.69,154.9,9324.0,150.2816,150.5049,150.2136,150.4175,9324.0
2024-07-10 10:40:00,154.85,155.0,154.73,154.93,9716.0,150.369,150.5146,150.2524,150.4466,9716.0
2024-07-10 10:45:00,154.92,155.08,154.89,154.96,9420.0,150.4369,150.5923,150.4078,150.4758,9420.0
2024-07-10 10:50:00,155.03,155.26,154.92,155.26,11562.0,150.5437,150.7671,150.4369,150.7671,11562.0
2024-07-10 10:55:00,155.26,155.26,155.05,155.09,4821.0,150.7671,150.7671,150.5632,150.602,4821.0
2024-07-10 11:00:00,155.13,155.13,154.79,154.87,7606.0,150.6409,150.6409,150.3107,150.3884,7606.0
2024-07-10 11:05:00,154.87,155.16,154.79,154.81,11261.0,150.3884,150.67,150.3107,150.3301,11261.0
2024-07-10 11:10:00,154.85,154.89,154.74,154.86,2800.0,150.369,150.4078,150.2621,150.3787,2800.0
2024-07-10 11:15:00,154.83,155.05,154.83,154.98,5452.0,150.3495,150.5632,150.3495,150.4952,5452.0
2024-07-10 11:20:00,154.97,155.0,154.88,155.0,3525.0,150.4855,150.5146,150.3981,150.5146,3525.0
2024-07-10 11:25:00,154.95,155.03,154.91,155.0,10087.0,150.4661,150.5437,150.4272,150.5146,10087.0
2024-07-10 11:30:00,155.0,155.0,154.4,154.4,21901.0,150.5146,150.5146,149.932,149.932,21901.0
2024-07-10 11:35:00,154.4,154.55,154.29,154.5,4778.0,149.932,150.0776,149.8252,150.0291,4778.0
2024-07-10 11:40:00,154.56,154.56,154.26,154.26,2630.0,150.0874,150.0874,149.796,149.796,2630.0
2024-07-10 11:45:00,154.38,154.38,154.17,154.22,1821.0,149.9126,149.9126,149.7086,149.7572,1821.0
2024-07-10 11:50:00,154.15,154.27,153.95,154.09,10057.0,149.6892,149.8057,149.495,149.631,10057.0
2024-07-10 11:55:00,154.06,154.27,154.06,154.19,4341.0,149.6018,149.8057,149.6018,149.7281,4341.0
2024-07-10 12:00:00,154.1,154.1,153.77,153.83,1811.0,149.6407,149.6407,149.3202,149.3785,1811.0
2024-07-10 12:05:00,153.97,153.97,153.37,153.38,6845.0,149.5144,149.5144,148.9318,148.9415,6845.0
2024-07-10 12:10:00,153.37,153.55,153.26,153.4,8443.0,148.9318,149.1066,148.825,148.9609,8443.0
2024-07-10 12:15:00,153.41,153.55,153.35,153.43,2779.0,148.9706,149.1066,148.9124,148.9901,2779.0
2024-07-10 12:20:00,153.54,153.61,153.45,153.55,6672.0,149.0969,149.1648,149.0095,149.1066,6672.0
2024-07-10 12:25:00,153.67,154.14,153.64,154.14,10037.0,149.2231,149.6795,149.194,149.6795,10037.0
2024-07-10 12:30:00,154.09,154.09,153.84,153.84,2575.0,149.631,149.631,149.3882,149.3882,2575.0
2024-07-10 12:35:00,153.83,153.83,153.49,153.55,5365.0,149.3785,149.3785,149.0483,149.1066,5365.0
2024-07-10 12:40:00,153.62,153.81,153.53,153.81,4000.0,149.1746,149.3591,149.0872,149.3591,4000.0
2024-07-10 12:45:00,153.88,154.11,153.83,154.07,2923.0,149.427,149.6504,149.3785,149.6115,2923.0
2024-07-10 12:50:00,154.15,154.22,154.13,154.18,2146.0,149.6892,149.7572,149.6698,149.7183,2146.0
2024-07-10 12:55:00,154.16,154.16,154.05,154.05,2005.0,149.6989,149.6989,149.5921,149.5921,2005.0
2024-07-10 13:00:00,154.05,154.21,153.99,154.21,2466.0,149.5921,149.7475,149.5338,149.7475,2466.0
2024-07-10 13:05:00,154.2,154.2,154.0,154.0,4077.0,149.7378,149.7378,149.5436,149.5436,4077.0
2024-07-10 13:10:00,154.04,154.22,154.04,154.15,2522.0,149.5824,149.7572,149.5824,149.6892,2522.0
2024-07-10 13:15:00,154.19,154.23,154.09,154.15,2540.0,149.7281,149.7669,149.631,149.6892,2540.0
2024-07-10 13:20:00,154.15,154.29,153.9,154.08,7056.0,149.6892,149.8252,149.4464,149.6212,7056.0
2024-07-10 13:25:00,154.08,154.08,153.97,153.97,1320.0,149.6212,149.6212,149.5144,149.5144,1320.0
2024-07-10 13:30:00,153.96,153.96,153.88,153.93,1173.0,149.5047,149.5047,149.427,149.4756,1173.0
2024-07-10 13:35:00,153.93,153.93,153.8,153.84,2505.0,149.4756,149.4756,149.3493,149.3882,2505.0
2024-07-10 13:40:00,153.84,153.94,153.84,153.93,4436.0,149.3882,149.4853,149.3882,149.4756,4436.0
2024-07-10 13:45:00,153.94,154.08,153.9,154.04,1833.0,149.4853,149.6212,149.4464,149.5824,1833.0
2024-07-10 13:50:00,154.04,154.3,154.04,154.18,12220.0,149.5824,149.8349,149.5824,149.7183,12220.0
2024-07-10 13:55:00,154.22,154.37,154.19,154.37,4164.0,149.7572,149.9028,149.7281,149.9028,4164.0
2024-07-10 14:00:00,154.33,154.71,154.32,154.52,9917.0,149.864,150.233,149.8543,150.0485,9917.0
2024-07-10 14:05:00,154.52,154.76,154.45,154.62,5137.0,150.0485,150.2816,149.9805,150.1456,5137.0
2024-07-10 14:10:00,154.7,154.75,154.51,154.7,6275.0,150.2233,150.2719,150.0388,150.2233,6275.0
2024-07-10 14:15:00,154.71,154.77,154.65,154.72,4709.0,150.233,150.2913,150.1747,150.2427,4709.0
2024-07-10 14:20:00,154.72,154.9,154.68,154.75,4745.0,150.2427,150.4175,150.2039,150.2719,4745.0
2024-07-10 14:25:00,154.79,154.85,154.66,154.66,1881.0,150.3107,150.369,150.1845,150.1845,1881.0
2024-07-10 14:30:00,154.62,154.62,154.4,154.44,9218.0,150.1456,150.1456,149.932,149.9708,9218.0
2024-07-10 14:35:00,154.49,154.62,154.49,154.57,8443.0,150.0194,150.1456,150.0194,150.0971,8443.0
2024-07-10 14:40:00,154.56,154.74,154.5,154.74,2834.0,150.0874,150.2621,150.0291,150.2621,2834.0
2024-07-10 14:45:00,154.72,154.75,154.7,154.72,1540.0,150.2427,150.2719,150.2233,150.2427,1540.0
2024-07-10 14:50:00,154.79,154.79,154.72,154.77,3011.0,150.3107,150.3107,150.2427,150.2913,3011.0
2024-07-10 14:55:00,154.77,154.78,154.61,154.75,3984.0,150.2913,150.301,150.1359,150.2719,3984.0
2024-07-10 15:00:00,154.72,154.72,154.58,154.71,4189.0,150.2427,150.2427,150.1068,150.233,4189.0
2024-07-10 15:05:00,154.77,154.98,154.77,154.98,933.0,150.2913,150.4952,150.2913,150.4952,933.0
2024-07-10 15:10:00,154.89,155.01,154.87,154.9,6866.0,150.4078,150.5243,150.3884,150.4175,6866.0
2024-07-10 15:15:00,154.93,154.95,154.85,154.93,1311.0,150.4466,150.4661,150.369,150.4466,1311.0
2024-07-10 15:20:00,154.87,154.97,154.84,154.84,6301.0,150.3884,150.4855,150.3592,150.3592,6301.0
2024-07-10 15:25:00,154.9,154.98,154.84,154.88,4099.0,150.4175,150.4952,150.3592,150.3981,4099.0
2024-07-10 15:30:00,154.92,155.12,154.9,155.07,12101.0,150.4369,150.6311,150.4175,150.5826,12101.0
2024-07-10 15:35:00,155.09,155.29,155.05,155.25,13335.0,150.602,150.7962,150.5632,150.7574,13335.0
2024-07-10 15:40:00,155.29,155.31,155.17,155.21,8316.0,150.7962,150.8156,150.6797,150.7185,8316.0
2024-07-10 15:45:00,155.2,155.35,155.17,155.33,11238.0,150.7088,150.8545,150.6797,150.8351,11238.0
2024-07-10 15:50:00,155.36,155.75,155.36,155.64,27444.0,150.8642,151.2429,150.8642,151.1361,27444.0
2024-07-10 15:55:00,155.63,155.78,155.49,155.62,99018.0,151.1264,151.272,150.9904,151.1167,99018.0
2024-07-11 09:30:00,157.7,158.32,157.5,158.11,43724.0,153.1365,153.7385,152.9423,153.5346,43724.0
2024-07-11 09:35:00,158.12,158.83,158.1,158.83,16326.0,153.5443,154.2338,153.5249,154.2338,16326.0
2024-07-11 09:40:00,158.93,159.73,158.86,159.71,8428.0,154.3309,155.1077,154.2629,155.0883,8428.0
2024-07-11 09:45:00,159.72,160.32,159.1,160.05,23955.0,155.098,155.6807,154.496,155.4185,23955.0
2024-07-11 09:50:00,160.04,160.13,159.34,160.11,14786.0,155.4088,155.4962,154.729,155.4767,14786.0
2024-07-11 09:55:00,160.03,160.13,159.81,159.84,5851.0,155.3991,155.4962,155.1854,155.2146,5851.0
2024-07-11 10:00:00,159.96,160.14,159.72,159.92,5332.0,155.3311,155.5059,155.098,155.2922,5332.0
2024-07-11 10:05:00,159.92,160.46,159.92,160.31,5340.0,155.2922,155.8166,155.2922,155.671,5340.0
2024-07-11 10:10:00,160.17,160.29,159.75,159.86,6094.0,155.535,155.6515,155.1272,155.234,6094.0
2024-07-11 10:15:00,159.88,160.12,158.87,158.91,28041.0,155.2534,155.4865,154.2726,154.3115,28041.0
2024-07-11 10:20:00,158.9,159.53,158.56,159.3,54101.0,154.3018,154.9135,153.9716,154.6902,54101.0
2024-07-11 10:25:00,159.28,159.64,159.2,159.44,9494.0,154.6708,155.0203,154.5931,154.8261,9494.0
2024-07-11 10:30:00,159.44,159.78,159.12,159.76,4304.0,154.8261,155.1563,154.5154,155.1369,4304.0
2024-07-11 10:35:00,159.77,159.77,159.04,159.16,8675.0,155.1466,155.1466,154.4377,154.5542,8675.0
2024-07-11 10:40:00,159.12,159.41,158.99,159.29,12953.0,154.5154,154.797,154.3892,154.6805,12953.0
2024-07-11 10:45:00,159.36,159.52,159.03,159.03,5297.0,154.7484,154.9038,154.428,154.428,5297.0
2024-07-11 10:50:00,159.1,159.15,158.96,159.0,3508.0,154.496,154.5445,154.36,154.3989,3508.0
2024-07-11 10:55:00,159.0,159.67,159.0,159.61,5839.0,154.3989,155.0495,154.3989,154.9912,5839.0
2024-07-11 11:00:00,159.49,159.64,159.23,159.36,4116.0,154.8747,155.0203,154.6222,154.7484,4116.0
2024-07-11 11:05:00,159.31,159.49,159.16,159.34,4623.0,154.6999,154.8747,154.5542,154.729,4623.0
2024-07-11 11:10:00,159.4,159.57,159.38,159.46,2972.0,154.7873,154.9524,154.7679,154.8456,2972.0
2024-07-11 11:15:00,159.56,159.56,159.28,159.34,9056.0,154.9427,154.9427,154.6708,154.729,9056.0
2024-07-11 11:20:00,159.25,159.42,159.18,159.28,3080.0,154.6416,154.8067,154.5737,154.6708,3080.0
2024-07-11 11:25:00,159.34,159.37,159.2,159.2,2039.0,154.729,154.7582,154.5931,154.5931,2039.0
2024-07-11 11:30:00,159.18,159.47,159.18,159.25,3955.0,154.5737,154.8553,154.5737,154.6416,3955.0
2024-07-11 11:35:00,159.3,159.44,159.16,159.42,6434.0,154.6902,154.8261,154.5542,154.8067,6434.0
2024-07-11 11:40:00,159.42,159.75,159.42,159.75,3256.0,154.8067,155.1272,154.8067,155.1272,3256.0
2024-07-11 11:45:00,159.75,159.8,159.37,159.37,13223.0,155.1272,155.1757,154.7582,154.7582,13223.0
2024-07-11 11:50:00,159.36,159.75,159.31,159.68,15835.0,154.7484,155.1272,154.6999,155.0592,15835.0
2024-07-11 11:55:00,159.76,159.9,159.67,159.9,8932.0,155.1369,155.2728,155.0495,155.2728,8932.0
2024-07-11 12:00:00,159.88,159.88,159.12,159.43,13892.0,155.2534,155.2534,154.5154,154.8164,13892.0
2024-07-11 12:05:00,159.42,159.46,159.19,159.46,9549.0,154.8067,154.8456,154.5834,154.8456,9549.0
2024-07-11 12:10:00,159.48,159.68,159.28,159.33,6905.0,154.865,155.0592,154.6708,154.7193,6905.0
2024-07-11 12:15:00,159.37,159.63,159.3,159.42,18375.0,154.7582,155.0106,154.6902,154.8067,18375.0
2024-07-11 12:20:00,159.4,159.52,159.37,159.47,8423.0,154.7873,154.9038,154.7582,154.8553,8423.0
2024-07-11 12:25:00,159.47,159.7,159.46,159.46,12772.0,154.8553,155.0786,154.8456,154.8456,12772.0
2024-07-11 12:30:00,159.52,159.64,159.43,159.63,10359.0,154.9038,155.0203,154.8164,155.0106,10359.0
2024-07-11 12:35:00,159.63,159.65,159.38,159.38,10943.0,155.0106,155.0301,154.7679,154.7679,10943.0
2024-07-11 12:40:00,159.35,159.42,158.74,158.75,20646.0,154.7387,154.8067,154.1464,154.1561,20646.0
2024-07-11 12:45:00,158.76,158.78,158.29,158.43,11082.0,154.1658,154.1852,153.7094,153.8454,11082.0
2024-07-11 12:50:00,158.52,158.54,157.87,157.92,18849.0,153.9328,153.9522,153.3016,153.3501,18849.0
2024-07-11 12:55:00,157.94,158.11,157.83,157.83,16502.0,153.3695,153.5346,153.2627,153.2627,16502.0
2024-07-11 13:00:00,157.86,157.97,157.59,157.72,4422.0,153.2919,153.3987,153.0297,153.1559,4422.0
2024-07-11 13:05:00,157.6,158.02,157.3,157.97,12795.0,153.0394,153.4472,152.7481,153.3987,12795.0
2024-07-11 13:10:00,157.94,158.37,157.9,158.11,14372.0,153.3695,153.7871,153.3307,153.5346,14372.0
2024-07-11 13:15:00,158.17,158.17,157.56,157.59,23037.0,153.5929,153.5929,153.0005,153.0297,23037.0
2024-07-11 13:20:00,157.65,157.94,157.62,157.72,4882.0,153.0879,153.3695,153.0588,153.1559,4882.0
2024-07-11 13:25:00,157.79,157.94,157.75,157.75,1717.0,153.2239,153.3695,153.185,153.185,1717.0
2024-07-11 13:30:00,157.76,157.76,157.38,157.53,5729.0,153.1947,153.1947,152.8257,152.9714,5729.0
2024-07-11 13:35:00,157.53,157.86,157.53,157.65,3067.0,152.9714,153.2919,152.9714,153.0879,3067.0
2024-07-11 13:40:00,157.67,157.83,157.67,157.83,2718.0,153.1074,153.2627,153.1074,153.2627,2718.0
2024-07-11 13:45:00,157.81,157.89,157.61,157.75,4982.0,153.2433,153.321,153.0491,153.185,4982.0
2024-07-11 13:50:00,157.74,157.93,157.7,157.92,3341.0,153.1753,153.3598,153.1365,153.3501,3341.0
2024-07-11 13:55:00,157.97,158.19,157.92,158.11,8136.0,153.3987,153.6123,153.3501,153.5346,8136.0
2024-07-11 14:00:00,158.09,158.09,157.83,157.83,2941.0,153.5152,153.5152,153.2627,153.2627,2941.0
2024-07-11 14:05:00,157.9,158.27,157.86,158.27,3409.0,153.3307,153.69,153.2919,153.69,3409.0
2024-07-11 14:10:00,158.3,158.35,157.83,158.0,3194.0,153.7191,153.7677,153.2627,153.4278,3194.0
2024-07-11 14:15:00,158.0,158.01,157.82,157.89,3449.0,153.4278,153.4375,153.253,153.321,3449.0
2024-07-11 14:20:00,157.89,157.9,157.65,157.76,5341.0,153.321,153.3307,153.0879,153.1947,5341.0
2024-07-11 14:25:00,157.81,157.82,157.49,157.62,5878.0,153.2433,153.253,152.9326,153.0588,5878.0
2024-07-11 14:30:00,157.7,157.82,157.58,157.63,28367.0,153.1365,153.253,153.02,153.0685,28367.0
2024-07-11 14:35:00,157.66,157.66,157.01,157.13,21697.0,153.0976,153.0976,152.4665,152.583,21697.0
2024-07-11 14:40:00,157.12,157.33,157.03,157.25,9129.0,152.5733,152.7772,152.4859,152.6995,9129.0
2024-07-11 14:45:00,157.31,157.45,157.27,157.34,10102.0,152.7578,152.8937,152.7189,152.7869,10102.0
2024-07-11 14:50:00,157.34,157.51,157.17,157.38,10826.0,152.7869,152.952,152.6218,152.8257,10826.0
2024-07-11 14:55:00,157.49,157.59,157.36,157.48,8961.0,152.9326,153.0297,152.8063,152.9229,8961.0
2024-07-11 15:00:00,157.54,157.56,157.45,157.5,3227.0,152.9811,153.0005,152.8937,152.9423,3227.0
2024-07-11 15:05:00,157.45,157.6,157.45,157.47,5804.0,152.8937,153.0394,152.8937,152.9131,5804.0
2024-07-11 15:10:00,157.41,157.52,157.39,157.4,4973.0,152.8549,152.9617,152.8355,152.8452,4973.0
2024-07-11 15:15:00,157.45,157.5,157.36,157.47,4566.0,152.8937,152.9423,152.8063,152.9131,4566.0
2024-07-11 15:20:00,157.43,157.44,157.3,157.39,4658.0,152.8743,152.884,152.7481,152.8355,4658.0
2024-07-11 15:25:00,157.42,157.5,157.27,157.31,9105.0,152.8646,152.9423,152.7189,152.7578,9105.0
2024-07-11 15:30:00,157.28,157.57,157.27,157.53,14833.0,152.7286,153.0102,152.7189,152.9714,14833.0
2024-07-11 15:35:00,157.5,157.58,157.43,157.46,20305.0,152.9423,153.02,152.8743,152.9034,20305.0
2024-07-11 15:40:00,157.47,157.75,157.43,157.58,14191.0,152.9131,153.185,152.8743,153.02,14191.0
2024-07-11 15:45:00,157.61,157.91,157.53,157.84,14030.0,153.0491,153.3404,152.9714,153.2724,14030.0
2024-07-11 15:50:00,157.88,158.03,157.8,157.89,28234.0,153.3113,153.4569,153.2336,153.321,28234.0
2024-07-11 15:55:00,157.83,158.01,157.59,157.81,105758.0,153.2627,153.4375,153.0297,153.2433,105758.0
2024-07-12 09:30:00,158.55,159.13,158.55,158.95,13489.0,153.9619,154.5251,153.9619,154.3503,13489.0
2024-07-12 09:35:00,158.97,159.27,158.86,159.25,3341.0,154.3697,154.6611,154.2629,154.6416,3341.0
2024-07-12 09:40:00,159.09,159.55,158.74,158.92,6783.0,154.4863,154.933,154.1464,154.3212,6783.0
2024-07-12 09:45:00,158.75,159.57,158.74,159.18,3818.0,154.1561,154.9524,154.1464,154.5737,3818.0
2024-07-12 09:50:00,159.29,159.29,158.78,159.0,8749.0,154.6805,154.6805,154.1852,154.3989,8749.0
2024-07-12 09:55:00,158.97,159.12,158.36,158.55,7418.0,154.3697,154.5154,153.7774,153.9619,7418.0
2024-07-12 10:00:00,158.36,159.04,158.36,159.02,5440.0,153.7774,154.4377,153.7774,154.4183,5440.0
2024-07-12 10:05:00,159.03,159.11,158.78,159.03,6934.0,154.428,154.5057,154.1852,154.428,6934.0
2024-07-12 10:10:00,159.06,159.14,158.94,159.13,12453.0,154.4571,154.5348,154.3406,154.5251,12453.0
2024-07-12 10:15:00,159.13,159.56,159.07,159.56,12460.0,154.5251,154.9427,154.4668,154.9427,12460.0
2024-07-12 10:20:00,159.56,159.57,159.41,159.48,2822.0,154.9427,154.9524,154.797,154.865,2822.0
2024-07-12 10:25:00,159.41,159.48,159.23,159.48,7107.0,154.797,154.865,154.6222,154.865,7107.0
2024-07-12 10:30:00,159.47,159.55,159.33,159.36,7409.0,154.8553,154.933,154.7193,154.7484,7409.0
2024-07-12 10:35:00,159.26,159.26,159.12,159.17,3360.0,154.6513,154.6513,154.5154,154.5639,3360.0
2024-07-12 10:40:00,159.1,159.29,158.95,159.29,2657.0,154.496,154.6805,154.3503,154.6805,2657.0
2024-07-12 10:45:00,159.23,159.31,159.13,159.24,6787.0,154.6222,154.6999,154.5251,154.6319,6787.0
2024-07-12 10:50:00,159.3,159.37,159.19,159.34,14797.0,154.6902,154.7582,154.5834,154.729,14797.0
2024-07-12 10:55:00,159.34,159.38,159.15,159.19,3609.0,154.729,154.7679,154.5445,154.5834,3609.0
2024-07-12 11:00:00,159.2,159.24,158.89,159.24,11185.0,154.5931,154.6319,154.292,154.6319,11185.0
2024-07-12 11:05:00,159.17,159.17,158.79,159.02,6460.0,154.5639,154.5639,154.1949,154.4183,6460.0
2024-07-12 11:10:00,159.06,159.06,158.93,158.97,708.0,154.4571,154.4571,154.3309,154.3697,708.0
2024-07-12 11:15:00,158.96,159.0,158.91,158.91,2854.0,154.36,154.3989,154.3115,154.3115,2854.0
2024-07-12 11:20:00,158.92,158.98,158.89,158.98,1742.0,154.3212,154.3794,154.292,154.3794,1742.0
2024-07-12 11:25:00,158.94,158.94,158.68,158.72,7422.0,154.3406,154.3406,154.0881,154.127,7422.0
2024-07-12 11:30:00,158.68,158.77,158.63,158.63,3099.0,154.0881,154.1755,154.0396,154.0396,3099.0
2024-07-12 11:35:00,158.63,158.87,158.62,158.72,5600.0,154.0396,154.2726,154.0299,154.127,5600.0
2024-07-12 11:40:00,158.66,158.81,158.65,158.79,3218.0,154.0687,154.2144,154.059,154.1949,3218.0
2024-07-12 11:45:00,158.81,159.19,158.8,159.19,2935.0,154.2144,154.5834,154.2047,154.5834,2935.0
2024-07-12 11:50:00,159.16,159.16,159.07,159.08,891.0,154.5542,154.5542,154.4668,154.4766,891.0
2024-07-12 11:55:00,159.08,159.08,158.93,159.07,5193.0,154.4766,154.4766,154.3309,154.4668,5193.0
2024-07-12 12:00:00,158.99,158.99,158.73,158.82,6094.0,154.3892,154.3892,154.1367,154.2241,6094.0
2024-07-12 12:05:00,158.8,158.81,158.5,158.56,6289.0,154.2047,154.2144,153.9133,153.9716,6289.0
2024-07-12 12:10:00,158.53,158.59,158.5,158.5,3711.0,153.9425,154.0007,153.9133,153.9133,3711.0
2024-07-12 12:15:00,158.49,158.58,158.48,158.48,2933.0,153.9036,153.991,153.8939,153.8939,2933.0
2024-07-12 12:20:00,158.47,158.51,158.37,158.37,4360.0,153.8842,153.923,153.7871,153.7871,4360.0
2024-07-12 12:25:00,158.41,158.62,158.38,158.62,3221.0,153.8259,154.0299,153.7968,154.0299,3221.0
2024-07-12 12:30:00,158.64,158.67,158.42,158.6,2757.0,154.0493,154.0784,153.8357,154.0104,2757.0
2024-07-12 12:35:00,158.61,158.64,158.56,158.63,1272.0,154.0202,154.0493,153.9716,154.0396,1272.0
2024-07-12 12:40:00,158.63,158.64,158.58,158.64,1437.0,154.0396,154.0493,153.991,154.0493,1437.0
2024-07-12 12:45:00,158.6,158.77,158.59,158.62,3004.0,154.0104,154.1755,154.0007,154.0299,3004.0
2024-07-12 12:50:00,158.66,158.82,158.61,158.78,3375.0,154.0687,154.2241,154.0202,154.1852,3375.0
2024-07-12 12:55:00,158.78,158.82,158.73,158.75,2213.0,154.1852,154.2241,154.1367,154.1561,2213.0
2024-07-12 13:00:00,158.82,159.04,158.79,159.04,5218.0,154.2241,154.4377,154.1949,154.4377,5218.0
2024-07-12 13:05:00,158.94,159.04,158.87,159.04,4794.0,154.3406,154.4377,154.2726,154.4377,4794.0
2024-07-12 13:10:00,159.14,159.37,159.12,159.24,4069.0,154.5348,154.7582,154.5154,154.6319,4069.0
2024-07-12 13:15:00,159.24,159.29,159.11,159.19,5296.0,154.6319,154.6805,154.5057,154.5834,5296.0
2024-07-12 13:20:00,159.19,159.32,159.18,159.28,29644.0,154.5834,154.7096,154.5737,154.6708,29644.0
2024-07-12 13:25:00,159.18,159.21,159.01,159.01,6540.0,154.5737,154.6028,154.4086,154.4086,6540.0
2024-07-12 13:30:00,158.96,159.05,158.83,158.95,3836.0,154.36,154.4474,154.2338,154.3503,3836.0
2024-07-12 13:35:00,158.94,158.94,158.84,158.84,1995.0,154.3406,154.3406,154.2435,154.2435,1995.0
2024-07-12 13:40:00,158.91,158.91,158.67,158.72,4831.0,154.3115,154.3115,154.0784,154.127,4831.0
2024-07-12 13:45:00,158.72,158.82,158.67,158.82,10936.0,154.127,154.2241,154.0784,154.2241,10936.0
2024-07-12 13:50:00,158.76,158.76,158.59,158.68,3648.0,154.1658,154.1658,154.0007,154.0881,3648.0
2024-07-12 13:55:00,158.81,158.82,158.58,158.58,3682.0,154.2144,154.2241,153.991,153.991,3682.0
2024-07-12 14:00:00,158.57,158.82,158.55,158.82,29284.0,153.9813,154.2241,153.9619,154.2241,29284.0
2024-07-12 14:05:00,158.84,158.97,158.82,158.84,8427.0,154.2435,154.3697,154.2241,154.2435,8427.0
2024-07-12 14:10:00,158.85,158.89,158.66,158.75,10185.0,154.2532,154.292,154.0687,154.1561,10185.0
2024-07-12 14:15:00,158.7,159.01,158.61,159.0,38527.0,154.1075,154.4086,154.0202,154.3989,38527.0
2024-07-12 14:20:00,159.0,159.04,158.81,158.81,6344.0,154.3989,154.4377,154.2144,154.2144,6344.0
2024-07-12 14:25:00,158.78,158.9,158.74,158.9,3100.0,154.1852,154.3018,154.1464,154.3018,3100.0
2024-07-12 14:30:00,158.88,158.9,158.71,158.71,5723.0,154.2823,154.3018,154.1173,154.1173,5723.0
2024-07-12 14:35:00,158.81,158.81,158.71,158.78,4567.0,154.2144,154.2144,154.1173,154.1852,4567.0
2024-07-12 14:40:00,158.81,158.87,158.73,158.75,7063.0,154.2144,154.2726,154.1367,154.1561,7063.0
2024-07-12 14:45:00,158.72,158.77,158.69,158.77,920.0,154.127,154.1755,154.0978,154.1755,920.0
2024-07-12 14:50:00,158.69,158.7,158.59,158.63,4124.0,154.0978,154.1075,154.0007,154.0396,4124.0
2024-07-12 14:55:00,158.67,158.72,158.65,158.68,3431.0,154.0784,154.127,154.059,154.0881,3431.0
2024-07-12 15:00:00,158.65,158.68,158.57,158.6,1932.0,154.059,154.0881,153.9813,154.0104,1932.0
2024-07-12 15:05:00,158.6,158.7,158.59,158.6,5751.0,154.0104,154.1075,154.0007,154.0104,5751.0
2024-07-12 15:10:00,158.63,158.66,158.52,158.54,13305.0,154.0396,154.0687,153.9328,153.9522,13305.0
2024-07-12 15:15:00,158.59,158.66,158.57,158.62,11142.0,154.0007,154.0687,153.9813,154.0299,11142.0
2024-07-12 15:20:00,158.64,158.65,158.46,158.59,12990.0,154.0493,154.059,153.8745,154.0007,12990.0
2024-07-12 15:25:00,158.66,158.66,158.47,158.53,2312.0,154.0687,154.0687,153.8842,153.9425,2312.0
2024-07-12 15:30:00,158.49,158.59,158.27,158.58,14333.0,153.9036,154.0007,153.69,153.991,14333.0
2024-07-12 15:35:00,158.58,158.58,158.37,158.4,12733.0,153.991,153.991,153.7871,153.8162,12733.0
2024-07-12 15:40:00,158.38,158.41,158.21,158.25,8803.0,153.7968,153.8259,153.6317,153.6706,8803.0
2024-07-12 15:45:00,158.26,158.37,158.14,158.37,28521.0,153.6803,153.7871,153.5638,153.7871,28521.0
2024-07-12 15:50:00,158.36,158.36,158.05,158.21,14935.0,153.7774,153.7774,153.4764,153.6317,14935.0
2024-07-12 15:55:00,158.16,158.38,158.06,158.36,60880.0,153.5832,153.7968,153.4861,153.7774,60880.0
2024-07-15 09:30:00,158.93,158.97,157.54,158.23,20343.0,154.3309,154.3697,152.9811,153.6511,20343.0
2024-07-15 09:35:00,157.96,158.29,157.69,157.96,2510.0,153.389,153.7094,153.1268,153.389,2510.0
2024-07-15 09:40:00,157.9,158.32,157.68,158.27,3993.0,153.3307,153.7385,153.1171,153.69,3993.0
2024-07-15 09:45:00,158.45,158.74,158.23,158.55,4504.0,153.8648,154.1464,153.6511,153.9619,4504.0
2024-07-15 09:50:00,158.56,158.81,158.27,158.81,3970.0,153.9716,154.2144,153.69,154.2144,3970.0
2024-07-15 09:55:00,158.68,159.01,158.63,159.0,12205.0,154.0881,154.4086,154.0396,154.3989,12205.0
2024-07-15 10:00:00,158.87,158.96,158.59,158.95,12381.0,154.2726,154.36,154.0007,154.3503,12381.0
2024-07-15 10:05:00,158.97,159.17,158.8,159.13,11374.0,154.3697,154.5639,154.2047,154.5251,11374.0
2024-07-15 10:10:00,159.11,159.13,158.67,158.76,15943.0,154.5057,154.5251,154.0784,154.1658,15943.0
2024-07-15 10:15:00,158.69,158.96,158.48,158.59,7289.0,154.0978,154.36,153.8939,154.0007,7289.0
2024-07-15 10:20:00,158.62,158.62,157.94,157.94,3803.0,154.0299,154.0299,153.3695,153.3695,3803.0
2024-07-15 10:25:00,157.88,158.29,157.86,157.94,11222.0,153.3113,153.7094,153.2919,153.3695,11222.0
2024-07-15 10:30:00,157.87,158.18,157.87,157.98,4175.0,153.3016,153.6026,153.3016,153.4084,4175.0
2024-07-15 10:35:00,157.98,158.08,157.86,158.08,4793.0,153.4084,153.5055,153.2919,153.5055,4793.0
2024-07-15 10:40:00,158.09,158.1,157.75,157.75,8423.0,153.5152,153.5249,153.185,153.185,8423.0
2024-07-15 10:45:00,157.75,158.04,157.72,157.76,4586.0,153.185,153.4666,153.1559,153.1947,4586.0
2024-07-15 10:50:00,157.73,158.2,157.73,158.15,3866.0,153.1656,153.622,153.1656,153.5735,3866.0
2024-07-15 10:55:00,158.18,158.18,157.81,157.88,4071.0,153.6026,153.6026,153.2433,153.3113,4071.0
2024-07-15 11:00:00,157.88,158.03,157.88,157.91,1554.0,153.3113,153.4569,153.3113,153.3404,1554.0
2024-07-15 11:05:00,157.89,158.09,157.73,158.09,1056.0,153.321,153.5152,153.1656,153.5152,1056.0
2024-07-15 11:10:00,158.27,158.48,158.26,158.45,1036.0,153.69,153.8939,153.6803,153.8648,1036.0
2024-07-15 11:15:00,158.43,158.49,158.28,158.44,4193.0,153.8454,153.9036,153.6997,153.8551,4193.0
2024-07-15 11:20:00,158.51,158.55,158.43,158.47,2361.0,153.923,153.9619,153.8454,153.8842,2361.0
2024-07-15 11:25:00,158.47,158.73,158.46,158.66,31654.0,153.8842,154.1367,153.8745,154.0687,31654.0
2024-07-15 11:30:00,158.73,159.08,158.73,159.08,2820.0,154.1367,154.4766,154.1367,154.4766,2820.0
2024-07-15 11:35:00,159.09,159.1,158.9,158.97,4443.0,154.4863,154.496,154.3018,154.3697,4443.0
2024-07-15 11:40:00,158.99,159.03,158.82,158.83,5142.0,154.3892,154.428,154.2241,154.2338,5142.0
2024-07-15 11:45:00,158.83,158.95,158.74,158.75,3007.0,154.2338,154.3503,154.1464,154.1561,3007.0
2024-07-15 11:50:00,158.79,158.96,158.74,158.84,4790.0,154.1949,154.36,154.1464,154.2435,4790.0
2024-07-15 11:55:00,158.84,159.0,158.84,158.99,2675.0,154.2435,154.3989,154.2435,154.3892,2675.0
2024-07-15 12:00:00,158.88,158.88,158.72,158.72,2600.0,154.2823,154.2823,154.127,154.127,2600.0
2024-07-15 12:05:00,158.69,158.94,158.66,158.93,3531.0,154.0978,154.3406,154.0687,154.3309,3531.0
2024-07-15 12:10:00,158.88,158.99,158.72,158.99,2521.0,154.2823,154.3892,154.127,154.3892,2521.0
2024-07-15 12:15:00,158.97,158.97,158.8,158.92,2700.0,154.3697,154.3697,154.2047,154.3212,2700.0
2024-07-15 12:20:00,158.8,158.97,158.78,158.91,4148.0,154.2047,154.3697,154.1852,154.3115,4148.0
2024-07-15 12:25:00,158.97,158.98,158.72,158.75,2790.0,154.3697,154.3794,154.127,154.1561,2790.0
2024-07-15 12:30:00,158.72,158.89,158.69,158.86,4399.0,154.127,154.292,154.0978,154.2629,4399.0
2024-07-15 12:35:00,158.87,158.96,158.87,158.9,1900.0,154.2726,154.36,154.2726,154.3018,1900.0
2024-07-15 12:40:00,158.84,159.05,158.83,158.9,4228.0,154.2435,154.4474,154.2338,154.3018,4228.0
2024-07-15 12:45:00,158.85,158.85,158.58,158.62,3295.0,154.2532,154.2532,153.991,154.0299,3295.0
2024-07-15 12:50:00,158.65,158.72,158.3,158.41,5398.0,154.059,154.127,153.7191,153.8259,5398.0
2024-07-15 12:55:00,158.5,158.58,158.38,158.42,4130.0,153.9133,153.991,153.7968,153.8357,4130.0
2024-07-15 13:00:00,158.36,158.41,158.2,158.22,3037.0,153.7774,153.8259,153.622,153.6414,3037.0
2024-07-15 13:05:00,158.22,158.54,158.1,158.53,2011.0,153.6414,153.9522,153.5249,153.9425,2011.0
2024-07-15 13:10:00,158.55,158.59,158.41,158.54,3570.0,153.9619,154.0007,153.8259,153.9522,3570.0
2024-07-15 13:15:00,158.53,158.66,158.53,158.64,1615.0,153.9425,154.0687,153.9425,154.0493,1615.0
2024-07-15 13:20:00,158.67,158.86,158.64,158.85,4593.0,154.0784,154.2629,154.0493,154.2532,4593.0
2024-07-15 13:25:00,158.86,158.95,158.6,158.6,7164.0,154.2629,154.3503,154.0104,154.0104,7164.0
2024-07-15 13:30:00,158.57,158.57,158.43,158.44,2642.0,153.9813,153.9813,153.8454,153.8551,2642.0
2024-07-15 13:35:00,158.46,158.59,158.46,158.52,1488.0,153.8745,154.0007,153.8745,153.9328,1488.0
2024-07-15 13:40:00,158.53,158.53,158.43,158.5,1529.0,153.9425,153.9425,153.8454,153.9133,1529.0
2024-07-15 13:45:00,158.47,158.52,158.36,158.4,2638.0,153.8842,153.9328,153.7774,153.8162,2638.0
2024-07-15 13:50:00,158.52,158.67,158.51,158.67,1500.0,153.9328,154.0784,153.923,154.0784,1500.0
2024-07-15 13:55:00,158.74,158.81,158.66,158.72,1846.0,154.1464,154.2144,154.0687,154.127,1846.0
2024-07-15 14:00:00,158.74,158.78,158.69,158.76,2436.0,154.1464,154.1852,154.0978,154.1658,2436.0
2024-07-15 14:05:00,158.7,158.79,158.67,158.79,3001.0,154.1075,154.1949,154.0784,154.1949,3001.0
2024-07-15 14:10:00,158.81,158.86,158.72,158.72,2712.0,154.2144,154.2629,154.127,154.127,2712.0
2024-07-15 14:15:00,158.76,158.81,158.75,158.81,1428.0,154.1658,154.2144,154.1561,154.2144,1428.0
2024-07-15 14:20:00,158.81,159.04,158.81,159.02,2519.0,154.2144,154.4377,154.2144,154.4183,2519.0
2024-07-15 14:25:00,159.02,159.08,159.01,159.08,3670.0,154.4183,154.4766,154.4086,154.4766,3670.0
2024-07-15 14:30:00,159.09,159.3,158.98,159.09,3747.0,154.4863,154.6902,154.3794,154.4863,3747.0
2024-07-15 14:35:00,159.02,159.29,159.01,159.28,1716.0,154.4183,154.6805,154.4086,154.6708,1716.0
2024-07-15 14:40:00,159.36,159.48,159.36,159.46,1209.0,154.7484,154.865,154.7484,154.8456,1209.0
2024-07-15 14:45:00,159.42,159.42,159.32,159.34,2207.0,154.8067,154.8067,154.7096,154.729,2207.0
2024-07-15 14:50:00,159.32,159.43,159.29,159.39,2981.0,154.7096,154.8164,154.6805,154.7776,2981.0
2024-07-15 14:55:00,159.36,159.52,159.32,159.51,2106.0,154.7484,154.9038,154.7096,154.8941,2106.0
2024-07-15 15:00:00,159.5,159.59,159.43,159.58,3181.0,154.8844,154.9718,154.8164,154.9621,3181.0
2024-07-15 15:05:00,159.54,159.59,159.42,159.53,3357.0,154.9232,154.9718,154.8067,154.9135,3357.0
2024-07-15 15:10:00,159.55,159.7,159.5,159.67,5176.0,154.933,155.0786,154.8844,155.0495,5176.0
2024-07-15 15:15:00,159.65,159.69,159.53,159.59,8438.0,155.0301,155.0689,154.9135,154.9718,8438.0
2024-07-15 15:20:00,159.57,159.68,159.56,159.58,4336.0,154.9524,155.0592,154.9427,154.9621,4336.0
2024-07-15 15:25:00,159.59,159.66,159.52,159.56,6323.0,154.9718,155.0398,154.9038,154.9427,6323.0
2024-07-15 15:30:00,159.62,159.68,159.4,159.5,6201.0,155.0009,155.0592,154.7873,154.8844,6201.0
2024-07-15 15:35:00,159.54,159.68,159.48,159.48,5069.0,154.9232,155.0592,154.865,154.865,5069.0
2024-07-15 15:40:00,159.49,159.54,159.35,159.38,5974.0,154.8747,154.9232,154.7387,154.7679,5974.0
2024-07-15 15:45:00,159.4,159.51,159.29,159.32,7760.0,154.7873,154.8941,154.6805,154.7096,7760.0
2024-07-15 15:50:00,159.3,159.4,158.93,159.33,13907.0,154.6902,154.7873,154.3309,154.7193,13907.0
2024-07-15 15:55:00,159.3,159.56,159.23,159.53,38701.0,154.6902,154.9427,154.6222,154.9135,38701.0
2024-07-16 09:30:00,160.39,160.43,159.95,160.18,11260.0,155.7486,155.7875,155.3214,155.5447,11260.0
2024-07-16 09:35:00,160.14,161.05,160.14,160.79,5608.0,155.5059,156.3895,155.5059,156.1371,5608.0
2024-07-16 09:40:00,160.92,161.14,160.69,160.96,20344.0,156.2633,156.4769,156.04,156.3021,20344.0
2024-07-16 09:45:00,161.08,161.61,161.05,161.22,8281.0,156.4187,156.9333,156.3895,156.5546,8281.0
2024-07-16 09:50:00,161.22,161.36,160.99,161.2,17334.0,156.5546,156.6906,156.3313,156.5352,17334.0
2024-07-16 09:55:00,161.13,161.75,161.13,161.52,9606.0,156.4672,157.0693,156.4672,156.8459,9606.0
2024-07-16 10:00:00,161.53,161.73,161.15,161.16,27118.0,156.8557,157.0499,156.4866,156.4964,27118.0
2024-07-16 10:05:00,161.11,161.32,160.79,161.08,33125.0,156.4478,156.6517,156.1371,156.4187,33125.0
2024-07-16 10:10:00,160.99,161.08,160.41,160.41,9014.0,156.3313,156.4187,155.7681,155.7681,9014.0
2024-07-16 10:15:00,160.57,160.58,159.98,160.08,5040.0,155.9234,155.9331,155.3505,155.4476,5040.0
2024-07-16 10:20:00,160.06,160.45,160.05,160.35,4492.0,155.4282,155.8069,155.4185,155.7098,4492.0
2024-07-16 10:25:00,160.27,160.47,160.21,160.46,4680.0,155.6321,155.8263,155.5739,155.8166,4680.0
2024-07-16 10:30:00,160.31,160.31,159.52,159.53,4203.0,155.671,155.671,154.9038,154.9135,4203.0
2024-07-16 10:35:00,159.57,159.97,159.57,159.97,3318.0,154.9524,155.3408,154.9524,155.3408,3318.0
2024-07-16 10:40:00,160.05,160.11,159.6,159.6,5692.0,155.4185,155.4767,154.9815,154.9815,5692.0
2024-07-16 10:45:00,159.59,159.59,159.27,159.44,5689.0,154.9718,154.9718,154.6611,154.8261,5689.0
2024-07-16 10:50:00,159.52,159.58,159.41,159.42,3259.0,154.9038,154.9621,154.797,154.8067,3259.0
2024-07-16 10:55:00,159.36,159.52,159.33,159.52,3911.0,154.7484,154.9038,154.7193,154.9038,3911.0
2024-07-16 11:00:00,159.54,159.72,159.48,159.72,3615.0,154.9232,155.098,154.865,155.098,3615.0
2024-07-16 11:05:00,159.77,160.27,159.77,160.23,2930.0,155.1466,155.6321,155.1466,155.5933,2930.0
2024-07-16 11:10:00,160.25,160.57,160.25,160.57,2551.0,155.6127,155.9234,155.6127,155.9234,2551.0
2024-07-16 11:15:00,160.58,160.74,160.37,160.69,2786.0,155.9331,156.0885,155.7292,156.04,2786.0
2024-07-16 11:20:00,160.66,160.86,160.63,160.8,2304.0,156.0108,156.205,155.9817,156.1468,2304.0
2024-07-16 11:25:00,160.87,160.87,160.77,160.85,1200.0,156.2148,156.2148,156.1176,156.1953,1200.0
2024-07-16 11:30:00,160.77,160.87,160.67,160.79,2982.0,156.1176,156.2148,156.0205,156.1371,2982.0
2024-07-16 11:35:00,160.83,161.17,160.77,161.17,3252.0,156.1759,156.5061,156.1176,156.5061,3252.0
2024-07-16 11:40:00,161.18,161.2,161.02,161.09,3575.0,156.5158,156.5352,156.3604,156.4284,3575.0
2024-07-16 11:45:00,161.06,161.1,160.83,160.83,1793.0,156.3993,156.4381,156.1759,156.1759,1793.0
2024-07-16 11:50:00,160.83,160.83,160.7,160.77,1567.0,156.1759,156.1759,156.0497,156.1176,1567.0
2024-07-16 11:55:00,160.76,160.84,160.69,160.84,1601.0,156.1079,156.1856,156.04,156.1856,1601.0
2024-07-16 12:00:00,160.85,160.87,160.73,160.77,2548.0,156.1953,156.2148,156.0788,156.1176,2548.0
2024-07-16 12:05:00,160.82,160.95,160.77,160.95,7961.0,156.1662,156.2924,156.1176,156.2924,7961.0
2024-07-16 12:10:00,160.94,161.02,160.51,160.59,7636.0,156.2827,156.3604,155.8652,155.9429,7636.0
2024-07-16 12:15:00,160.55,160.75,160.4,160.75,4384.0,155.904,156.0982,155.7584,156.0982,4384.0
2024-07-16 12:20:00,160.58,160.67,160.58,160.63,800.0,155.9331,156.0205,155.9331,155.9817,800.0
2024-07-16 12:25:00,160.61,160.63,160.55,160.56,1600.0,155.9623,155.9817,155.904,155.9137,1600.0
2024-07-16 12:30:00,160.68,160.9,160.66,160.86,3248.0,156.0303,156.2439,156.0108,156.205,3248.0
2024-07-16 12:35:00,160.87,161.0,160.86,160.88,1550.0,156.2148,156.341,156.205,156.2245,1550.0
2024-07-16 12:40:00,160.94,161.02,160.75,160.75,3984.0,156.2827,156.3604,156.0982,156.0982,3984.0
2024-07-16 12:45:00,160.81,160.87,160.77,160.82,1856.0,156.1565,156.2148,156.1176,156.1662,1856.0
2024-07-16 12:50:00,160.77,160.84,160.66,160.73,2632.0,156.1176,156.1856,156.0108,156.0788,2632.0
2024-07-16 12:55:00,160.76,160.82,160.71,160.78,4057.0,156.1079,156.1662,156.0594,156.1274,4057.0
2024-07-16 13:00:00,160.72,160.87,160.71,160.86,1100.0,156.0691,156.2148,156.0594,156.205,1100.0
2024-07-16 13:05:00,160.84,161.18,160.83,161.14,3814.0,156.1856,156.5158,156.1759,156.4769,3814.0
2024-07-16 13:10:00,161.08,161.09,160.84,160.84,2378.0,156.4187,156.4284,156.1856,156.1856,2378.0
2024-07-16 13:15:00,160.91,160.91,160.72,160.72,1508.0,156.2536,156.2536,156.0691,156.0691,1508.0
2024-07-16 13:20:00,160.79,160.79,160.67,160.67,897.0,156.1371,156.1371,156.0205,156.0205,897.0
2024-07-16 13:25:00,160.67,160.67,160.54,160.62,2128.0,156.0205,156.0205,155.8943,155.972,2128.0
2024-07-16 13:30:00,160.6,160.8,160.6,160.8,1256.0,155.9526,156.1468,155.9526,156.1468,1256.0
2024-07-16 13:35:00,160.8,160.85,160.73,160.73,1556.0,156.1468,156.1953,156.0788,156.0788,1556.0
2024-07-16 13:40:00,160.82,160.87,160.81,160.87,1968.0,156.1662,156.2148,156.1565,156.2148,1968.0
2024-07-16 13:45:00,160.88,161.01,160.83,161.01,1224.0,156.2245,156.3507,156.1759,156.3507,1224.0
2024-07-16 13:50:00,161.09,161.15,161.09,161.15,1461.0,156.4284,156.4866,156.4284,156.4866,1461.0
2024-07-16 13:55:00,161.13,161.2,161.11,161.16,2686.0,156.4672,156.5352,156.4478,156.4964,2686.0
2024-07-16 14:00:00,161.15,161.4,161.15,161.31,5776.0,156.4866,156.7294,156.4866,156.642,5776.0
2024-07-16 14:05:00,161.28,161.47,161.26,161.38,3444.0,156.6129,156.7974,156.5935,156.71,3444.0
2024-07-16 14:10:00,161.46,161.55,161.44,161.44,2824.0,156.7877,156.8751,156.7683,156.7683,2824.0
2024-07-16 14:15:00,161.43,161.48,161.3,161.4,6276.0,156.7585,156.8071,156.6323,156.7294,6276.0
2024-07-16 14:20:00,161.35,161.38,161.24,161.34,4315.0,156.6809,156.71,156.574,156.6712,4315.0
2024-07-16 14:25:00,161.33,161.48,161.33,161.42,3640.0,156.6614,156.8071,156.6614,156.7488,3640.0
2024-07-16 14:30:00,161.49,161.54,161.37,161.37,3477.0,156.8168,156.8654,156.7003,156.7003,3477.0
2024-07-16 14:35:00,161.34,161.4,161.28,161.33,1523.0,156.6712,156.7294,156.6129,156.6614,1523.0
2024-07-16 14:40:00,161.39,161.45,161.27,161.36,3117.0,156.7197,156.778,156.6032,156.6906,3117.0
2024-07-16 14:45:00,161.29,161.47,161.26,161.44,3306.0,156.6226,156.7974,156.5935,156.7683,3306.0
2024-07-16 14:50:00,161.52,161.52,161.41,161.47,600.0,156.8459,156.8459,156.7391,156.7974,600.0
2024-07-16 14:55:00,161.49,161.73,161.48,161.72,15817.0,156.8168,157.0499,156.8071,157.0402,15817.0
2024-07-16 15:00:00,161.69,161.89,161.64,161.87,18625.0,157.011,157.2052,156.9625,157.1858,18625.0
2024-07-16 15:05:00,161.76,161.87,161.58,161.8,8248.0,157.079,157.1858,156.9042,157.1178,8248.0
2024-07-16 15:10:00,161.84,161.99,161.84,161.95,8171.0,157.1567,157.3023,157.1567,157.2635,8171.0
2024-07-16 15:15:00,161.95,161.95,161.71,161.91,14048.0,157.2635,157.2635,157.0304,157.2247,14048.0
2024-07-16 15:20:00,161.91,162.04,161.87,162.0,6950.0,157.2247,157.3509,157.1858,157.3121,6950.0
2024-07-16 15:25:00,162.04,162.21,162.02,162.07,12329.0,157.3509,157.516,157.3315,157.38,12329.0
2024-07-16 15:30:00,162.04,162.3,161.99,162.29,5876.0,157.3509,157.6034,157.3023,157.5937,5876.0
2024-07-16 15:35:00,162.28,162.36,162.08,162.16,9011.0,157.5839,157.6616,157.3897,157.4674,9011.0
2024-07-16 15:40:00,162.18,162.42,162.18,162.35,9241.0,157.4868,157.7199,157.4868,157.6519,9241.0
2024-07-16 15:45:00,162.32,162.41,162.14,162.26,21294.0,157.6228,157.7102,157.448,157.5645,21294.0
2024-07-16 15:50:00,162.23,162.53,162.18,162.47,26592.0,157.5354,157.8267,157.4868,157.7685,26592.0
2024-07-16 15:55:00,162.44,162.58,162.29,162.36,53933.0,157.7393,157.8753,157.5937,157.6616,53933.0
2024-07-17 09:30:00,161.24,161.68,160.78,161.2,15813.0,156.574,157.0013,156.1274,156.5352,15813.0
2024-07-17 09:35:00,161.65,161.95,161.15,161.77,5607.0,156.9722,157.2635,156.4866,157.0887,5607.0
2024-07-17 09:40:00,161.69,161.97,161.51,161.63,4793.0,157.011,157.2829,156.8362,156.9528,4793.0
2024-07-17 09:45:00,161.72,162.05,161.71,161.71,4847.0,157.0402,157.3606,157.0304,157.0304,4847.0
2024-07-17 09:50:00,161.72,162.33,161.62,162.33,4353.0,157.0402,157.6325,156.943,157.6325,4353.0
2024-07-17 09:55:00,162.1,162.13,161.79,161.91,3894.0,157.4092,157.4383,157.1081,157.2247,3894.0
2024-07-17 10:00:00,161.84,161.85,161.36,161.39,10263.0,157.1567,157.1664,156.6906,156.7197,10263.0
2024-07-17 10:05:00,161.41,161.42,160.72,160.77,3455.0,156.7391,156.7488,156.0691,156.1176,3455.0
2024-07-17 10:10:00,160.79,161.04,160.72,161.0,10447.0,156.1371,156.3798,156.0691,156.341,10447.0
2024-07-17 10:15:00,161.1,161.18,160.87,160.9,5428.0,156.4381,156.5158,156.2148,156.2439,5428.0
2024-07-17 10:20:00,160.84,160.84,160.45,160.45,5119.0,156.1856,156.1856,155.8069,155.8069,5119.0
2024-07-17 10:25:00,160.38,160.41,160.02,160.18,13598.0,155.7389,155.7681,155.3893,155.5447,13598.0
2024-07-17 10:30:00,160.05,160.52,160.05,160.13,14819.0,155.4185,155.8749,155.4185,155.4962,14819.0
2024-07-17 10:35:00,160.19,160.28,159.75,159.75,13713.0,155.5544,155.6418,155.1272,155.1272,13713.0
2024-07-17 10:40:00,159.72,159.73,159.1,159.38,28179.0,155.098,155.1077,154.496,154.7679,28179.0
2024-07-17 10:45:00,159.43,159.53,158.77,158.77,27263.0,154.8164,154.9135,154.1755,154.1755,27263.0
2024-07-17 10:50:00,158.73,159.09,158.53,158.99,26541.0,154.1367,154.4863,153.9425,154.3892,26541.0
2024-07-17 10:55:00,158.99,159.14,158.85,158.86,14162.0,154.3892,154.5348,154.2532,154.2629,14162.0
2024-07-17 11:00:00,158.84,158.84,158.05,158.07,23737.0,154.2435,154.2435,153.4764,153.4958,23737.0
2024-07-17 11:05:00,158.14,158.67,157.84,158.63,69065.0,153.5638,154.0784,153.2724,154.0396,69065.0
2024-07-17 11:10:00,158.63,159.01,158.42,158.82,13583.0,154.0396,154.4086,153.8357,154.2241,13583.0
2024-07-17 11:15:00,158.99,159.18,158.89,158.91,10686.0,154.3892,154.5737,154.292,154.3115,10686.0
2024-07-17 11:20:00,159.02,159.02,158.25,158.28,14536.0,154.4183,154.4183,153.6706,153.6997,14536.0
2024-07-17 11:25:00,158.22,158.62,158.14,158.52,12814.0,153.6414,154.0299,153.5638,153.9328,12814.0
2024-07-17 11:30:00,158.56,158.65,158.43,158.46,4311.0,153.9716,154.059,153.8454,153.8745,4311.0
2024-07-17 11:35:00,158.57,158.57,158.24,158.47,8263.0,153.9813,153.9813,153.6609,153.8842,8263.0
2024-07-17 11:40:00,158.48,158.61,158.37,158.41,15658.0,153.8939,154.0202,153.7871,153.8259,15658.0
2024-07-17 11:45:00,158.36,158.36,157.86,157.96,9142.0,153.7774,153.7774,153.2919,153.389,9142.0
2024-07-17 11:50:00,157.97,158.17,157.91,158.03,9178.0,153.3987,153.5929,153.3404,153.4569,9178.0
2024-07-17 11:55:00,158.08,158.37,158.01,158.03,7617.0,153.5055,153.7871,153.4375,153.4569,7617.0
2024-07-17 12:00:00,158.0,158.09,157.86,157.96,26396.0,153.4278,153.5152,153.2919,153.389,26396.0
2024-07-17 12:05:00,157.96,158.15,157.79,157.8,9707.0,153.389,153.5735,153.2239,153.2336,9707.0
2024-07-17 12:10:00,157.83,157.87,157.45,157.59,16412.0,153.2627,153.3016,152.8937,153.0297,16412.0
2024-07-17 12:15:00,157.65,157.78,157.31,157.31,5333.0,153.0879,153.2142,152.7578,152.7578,5333.0
2024-07-17 12:20:00,157.43,157.5,157.0,157.08,17887.0,152.8743,152.9423,152.4567,152.5344,17887.0
2024-07-17 12:25:00,157.0,157.21,156.91,157.11,15065.0,152.4567,152.6607,152.3693,152.5636,15065.0
2024-07-17 12:30:00,157.12,157.29,157.03,157.1,7890.0,152.5733,152.7384,152.4859,152.5538,7890.0
2024-07-17 12:35:00,157.14,157.27,157.07,157.11,11142.0,152.5927,152.7189,152.5247,152.5636,11142.0
2024-07-17 12:40:00,157.11,157.38,157.0,157.38,6093.0,152.5636,152.8257,152.4567,152.8257,6093.0
2024-07-17 12:45:00,157.4,157.41,157.0,157.12,5430.0,152.8452,152.8549,152.4567,152.5733,5430.0
2024-07-17 12:50:00,157.06,157.06,156.69,156.72,9576.0,152.515,152.515,152.1557,152.1848,9576.0
2024-07-17 12:55:00,156.79,156.84,156.57,156.58,7789.0,152.2528,152.3014,152.0392,152.0489,7789.0
2024-07-17 13:00:00,156.62,156.7,156.52,156.64,8071.0,152.0877,152.1654,151.9906,152.1072,8071.0
2024-07-17 13:05:00,156.64,156.64,156.42,156.49,8445.0,152.1072,152.1072,151.8935,151.9615,8445.0
2024-07-17 13:10:00,156.5,156.58,156.43,156.47,12681.0,151.9712,152.0489,151.9032,151.9421,12681.0
2024-07-17 13:15:00,156.43,156.6,156.21,156.53,7352.0,151.9032,152.0683,151.6896,152.0003,7352.0
2024-07-17 13:20:00,156.51,156.57,156.37,156.5,5876.0,151.9809,152.0392,151.845,151.9712,5876.0
2024-07-17 13:25:00,156.5,156.5,156.21,156.37,20875.0,151.9712,151.9712,151.6896,151.845,20875.0
2024-07-17 13:30:00,156.37,156.61,156.37,156.58,6468.0,151.845,152.078,151.845,152.0489,6468.0
2024-07-17 13:35:00,156.58,156.58,156.34,156.34,5643.0,152.0489,152.0489,151.8158,151.8158,5643.0
2024-07-17 13:40:00,156.29,156.52,156.18,156.42,8605.0,151.7673,151.9906,151.6605,151.8935,8605.0
2024-07-17 13:45:00,156.42,156.55,156.36,156.55,5781.0,151.8935,152.0198,151.8353,152.0198,5781.0
2024-07-17 13:50:00,156.55,156.64,156.48,156.59,6503.0,152.0198,152.1072,151.9518,152.0586,6503.0
2024-07-17 13:55:00,156.51,156.56,156.43,156.56,3399.0,151.9809,152.0295,151.9032,152.0295,3399.0
2024-07-17 14:00:00,156.53,156.57,156.33,156.39,13399.0,152.0003,152.0392,151.8061,151.8644,13399.0
2024-07-17 14:05:00,156.36,156.47,156.22,156.46,21707.0,151.8353,151.9421,151.6993,151.9324,21707.0
2024-07-17 14:10:00,156.5,156.64,156.37,156.57,31079.0,151.9712,152.1072,151.845,152.0392,31079.0
2024-07-17 14:15:00,156.56,156.84,156.52,156.84,11443.0,152.0295,152.3014,151.9906,152.3014,11443.0
2024-07-17 14:20:00,156.84,156.9,156.63,156.64,6600.0,152.3014,152.3596,152.0974,152.1072,6600.0
2024-07-17 14:25:00,156.72,156.73,156.5,156.69,9004.0,152.1848,152.1946,151.9712,152.1557,9004.0
2024-07-17 14:30:00,156.63,156.83,156.5,156.52,13291.0,152.0974,152.2917,151.9712,151.9906,13291.0
2024-07-17 14:35:00,156.51,156.58,156.42,156.44,11836.0,151.9809,152.0489,151.8935,151.9129,11836.0
2024-07-17 14:40:00,156.46,156.64,156.43,156.62,6187.0,151.9324,152.1072,151.9032,152.0877,6187.0
2024-07-17 14:45:00,156.62,156.78,156.51,156.58,10796.0,152.0877,152.2431,151.9809,152.0489,10796.0
2024-07-17 14:50:00,156.59,156.65,156.44,156.51,9167.0,152.0586,152.1169,151.9129,151.9809,9167.0
2024-07-17 14:55:00,156.53,156.59,156.37,156.56,8790.0,152.0003,152.0586,151.845,152.0295,8790.0
2024-07-17 15:00:00,156.55,156.6,156.46,156.46,6140.0,152.0198,152.0683,151.9324,151.9324,6140.0
2024-07-17 15:05:00,156.46,156.88,156.43,156.84,22238.0,151.9324,152.3402,151.9032,152.3014,22238.0
2024-07-17 15:10:00,156.84,157.04,156.79,156.96,8740.0,152.3014,152.4956,152.2528,152.4179,8740.0
2024-07-17 15:15:00,156.95,157.0,156.84,156.86,13709.0,152.4082,152.4567,152.3014,152.3208,13709.0
2024-07-17 15:20:00,156.83,156.93,156.77,156.88,9368.0,152.2917,152.3888,152.2334,152.3402,9368.0
2024-07-17 15:25:00,156.84,156.86,156.73,156.83,12047.0,152.3014,152.3208,152.1946,152.2917,12047.0
2024-07-17 15:30:00,156.83,156.87,156.53,156.59,20982.0,152.2917,152.3305,152.0003,152.0586,20982.0
2024-07-17 15:35:00,156.61,156.77,156.58,156.64,16588.0,152.078,152.2334,152.0489,152.1072,16588.0
2024-07-17 15:40:00,156.66,156.78,156.57,156.57,19788.0,152.1266,152.2431,152.0392,152.0392,19788.0
2024-07-17 15:45:00,156.64,156.7,156.51,156.63,18588.0,152.1072,152.1654,151.9809,152.0974,18588.0
2024-07-17 15:50:00,156.66,156.92,156.62,156.62,23004.0,152.1266,152.3791,152.0877,152.0877,23004.0
2024-07-17 15:55:00,156.65,156.93,156.58,156.85,77448.0,152.1169,152.3888,152.0489,152.3111,77448.0
2024-07-18 09:30:00,156.37,156.5,155.18,155.97,24996.0,151.845,151.9712,150.6894,151.4565,24996.0
2024-07-18 09:35:00,155.8,156.27,155.47,155.89,10894.0,151.2915,151.7479,150.971,151.3789,10894.0
2024-07-18 09:40:00,155.79,156.87,155.66,156.75,10944.0,151.2818,152.3305,151.1555,152.214,10944.0
2024-07-18 09:45:00,156.58,156.6,155.78,155.87,7343.0,152.0489,152.0683,151.272,151.3594,7343.0
2024-07-18 09:50:00,155.78,156.25,155.62,156.09,5197.0,151.272,151.7284,151.1167,151.5731,5197.0
2024-07-18 09:55:00,156.02,156.75,155.8,156.75,12529.0,151.5051,152.214,151.2915,152.214,12529.0
2024-07-18 10:00:00,156.82,157.22,156.66,157.0,21070.0,152.282,152.6704,152.1266,152.4567,21070.0
2024-07-18 10:05:00,157.1,157.11,156.26,156.43,7748.0,152.5538,152.5636,151.7382,151.9032,7748.0
2024-07-18 10:10:00,156.47,156.47,156.13,156.13,4715.0,151.9421,151.9421,151.6119,151.6119,4715.0
2024-07-18 10:15:00,156.33,156.42,156.23,156.24,4999.0,151.8061,151.8935,151.709,151.7187,4999.0
2024-07-18 10:20:00,156.15,156.6,156.15,156.44,7054.0,151.6313,152.0683,151.6313,151.9129,7054.0
2024-07-18 10:25:00,156.53,156.55,156.35,156.35,1149.0,152.0003,152.0198,151.8256,151.8256,1149.0
2024-07-18 10:30:00,156.3,156.46,156.02,156.17,7587.0,151.777,151.9324,151.5051,151.6508,7587.0
2024-07-18 10:35:00,156.16,156.18,155.79,155.79,5655.0,151.641,151.6605,151.2818,151.2818,5655.0
2024-07-18 10:40:00,155.76,155.76,155.2,155.46,9789.0,151.2526,151.2526,150.7088,150.9613,9789.0
2024-07-18 10:45:00,155.41,155.67,155.19,155.66,7363.0,150.9128,151.1652,150.6991,151.1555,7363.0
2024-07-18 10:50:00,155.66,156.32,155.6,156.18,10758.0,151.1555,151.7964,151.0973,151.6605,10758.0
2024-07-18 10:55:00,156.17,156.3,156.06,156.19,9194.0,151.6508,151.777,151.5439,151.6702,9194.0
2024-07-18 11:00:00,156.31,156.43,156.12,156.14,7552.0,151.7867,151.9032,151.6022,151.6216,7552.0
2024-07-18 11:05:00,156.02,156.05,155.76,156.01,3789.0,151.5051,151.5342,151.2526,151.4954,3789.0
2024-07-18 11:10:00,156.02,156.29,156.02,156.24,7594.0,151.5051,151.7673,151.5051,151.7187,7594.0
2024-07-18 11:15:00,156.15,156.34,155.94,156.19,34076.0,151.6313,151.8158,151.4274,151.6702,34076.0
2024-07-18 11:20:00,156.16,156.28,155.92,155.92,13560.0,151.641,151.7576,151.408,151.408,13560.0
2024-07-18 11:25:00,155.96,156.08,155.83,155.83,3032.0,151.4468,151.5634,151.3206,151.3206,3032.0
2024-07-18 11:30:00,155.93,156.0,155.62,155.75,6449.0,151.4177,151.4857,151.1167,151.2429,6449.0
2024-07-18 11:35:00,155.69,155.78,155.42,155.44,5910.0,151.1847,151.272,150.9225,150.9419,5910.0
2024-07-18 11:40:00,155.47,155.61,155.28,155.28,3901.0,150.971,151.107,150.7865,150.7865,3901.0
2024-07-18 11:45:00,155.26,155.3,155.06,155.12,8754.0,150.7671,150.8059,150.5729,150.6311,8754.0
2024-07-18 11:50:00,155.05,155.15,154.8,154.81,10557.0,150.5632,150.6603,150.3204,150.3301,10557.0
2024-07-18 11:55:00,154.93,155.04,154.81,154.9,4298.0,150.4466,150.5535,150.3301,150.4175,4298.0
2024-07-18 12:00:00,154.84,154.95,154.74,154.83,23811.0,150.3592,150.4661,150.2621,150.3495,23811.0
2024-07-18 12:05:00,154.79,155.04,154.64,155.04,7847.0,150.3107,150.5535,150.165,150.5535,7847.0
2024-07-18 12:10:00,154.91,154.91,154.58,154.58,7442.0,150.4272,150.4272,150.1068,150.1068,7442.0
2024-07-18 12:15:00,154.6,154.87,154.52,154.87,8336.0,150.1262,150.3884,150.0485,150.3884,8336.0
2024-07-18 12:20:00,154.96,155.18,154.8,154.81,13987.0,150.4758,150.6894,150.3204,150.3301,13987.0
2024-07-18 12:25:00,154.81,154.95,154.67,154.84,7093.0,150.3301,150.4661,150.1942,150.3592,7093.0
2024-07-18 12:30:00,154.82,154.91,154.73,154.84,4123.0,150.3398,150.4272,150.2524,150.3592,4123.0
2024-07-18 12:35:00,154.82,154.88,154.73,154.88,3949.0,150.3398,150.3981,150.2524,150.3981,3949.0
2024-07-18 12:40:00,154.93,155.08,154.81,155.08,4738.0,150.4466,150.5923,150.3301,150.5923,4738.0
2024-07-18 12:45:00,155.01,155.01,154.86,154.91,11040.0,150.5243,150.5243,150.3787,150.4272,11040.0
2024-07-18 12:50:00,154.92,155.06,154.92,154.99,5408.0,150.4369,150.5729,150.4369,150.5049,5408.0
2024-07-18 12:55:00,155.01,155.07,154.95,155.07,6716.0,150.5243,150.5826,150.4661,150.5826,6716.0
2024-07-18 13:00:00,155.06,155.16,154.93,154.93,2173.0,150.5729,150.67,150.4466,150.4466,2173.0
2024-07-18 13:05:00,154.96,154.97,154.81,154.85,6944.0,150.4758,150.4855,150.3301,150.369,6944.0
2024-07-18 13:10:00,154.88,155.31,154.83,155.26,9287.0,150.3981,150.8156,150.3495,150.7671,9287.0
2024-07-18 13:15:00,155.27,155.31,155.13,155.18,8937.0,150.7768,150.8156,150.6409,150.6894,8937.0
2024-07-18 13:20:00,155.27,155.5,155.25,155.5,4089.0,150.7768,151.0001,150.7574,151.0001,4089.0
2024-07-18 13:25:00,155.55,155.68,155.55,155.68,1084.0,151.0487,151.1749,151.0487,151.1749,1084.0
2024-07-18 13:30:00,155.63,155.63,155.33,155.56,10264.0,151.1264,151.1264,150.8351,151.0584,10264.0
2024-07-18 13:35:00,155.56,155.59,155.38,155.43,7688.0,151.0584,151.0875,150.8836,150.9322,7688.0
2024-07-18 13:40:00,155.37,155.56,155.36,155.55,4899.0,150.8739,151.0584,150.8642,151.0487,4899.0
2024-07-18 13:45:00,155.56,155.56,155.48,155.53,1577.0,151.0584,151.0584,150.9807,151.0293,1577.0
2024-07-18 13:50:00,155.46,155.46,155.29,155.38,4321.0,150.9613,150.9613,150.7962,150.8836,4321.0
2024-07-18 13:55:00,155.38,155.38,154.96,155.0,4629.0,150.8836,150.8836,150.4758,150.5146,4629.0
2024-07-18 14:00:00,154.96,155.11,154.84,155.06,5397.0,150.4758,150.6214,150.3592,150.5729,5397.0
2024-07-18 14:05:00,155.06,155.11,154.91,154.91,3145.0,150.5729,150.6214,150.4272,150.4272,3145.0
2024-07-18 14:10:00,154.88,154.88,154.65,154.78,6541.0,150.3981,150.3981,150.1747,150.301,6541.0
2024-07-18 14:15:00,154.81,154.91,154.79,154.9,4817.0,150.3301,150.4272,150.3107,150.4175,4817.0
2024-07-18 14:20:00,154.9,155.2,154.9,155.16,5383.0,150.4175,150.7088,150.4175,150.67,5383.0
2024-07-18 14:25:00,155.15,155.15,154.86,154.92,4733.0,150.6603,150.6603,150.3787,150.4369,4733.0
2024-07-18 14:30:00,154.85,155.0,154.83,154.96,6785.0,150.369,150.5146,150.3495,150.4758,6785.0
2024-07-18 14:35:00,154.93,154.95,154.72,154.72,1887.0,150.4466,150.4661,150.2427,150.2427,1887.0
2024-07-18 14:40:00,154.72,154.87,154.68,154.75,6231.0,150.2427,150.3884,150.2039,150.2719,6231.0
2024-07-18 14:45:00,154.79,154.79,154.53,154.54,3468.0,150.3107,150.3107,150.0582,150.0679,3468.0
2024-07-18 14:50:00,154.53,154.6,154.37,154.6,4669.0,150.0582,150.1262,149.9028,150.1262,4669.0
2024-07-18 14:55:00,154.64,154.79,154.63,154.74,5218.0,150.165,150.3107,150.1553,150.2621,5218.0
2024-07-18 15:00:00,154.8,154.83,154.62,154.62,3524.0,150.3204,150.3495,150.1456,150.1456,3524.0
2024-07-18 15:05:00,154.63,154.77,154.49,154.53,4593.0,150.1553,150.2913,150.0194,150.0582,4593.0
2024-07-18 15:10:00,154.54,154.58,154.32,154.42,5416.0,150.0679,150.1068,149.8543,149.9514,5416.0
2024-07-18 15:15:00,154.46,154.5,154.26,154.31,3589.0,149.9902,150.0291,149.796,149.8446,3589.0
2024-07-18 15:20:00,154.27,154.36,154.23,154.32,6850.0,149.8057,149.8931,149.7669,149.8543,6850.0
2024-07-18 15:25:00,154.32,154.59,154.32,154.48,5256.0,149.8543,150.1165,149.8543,150.0097,5256.0
2024-07-18 15:30:00,154.46,154.67,154.44,154.57,10070.0,149.9902,150.1942,149.9708,150.0971,10070.0
2024-07-18 15:35:00,154.53,154.72,154.53,154.56,10962.0,150.0582,150.2427,150.0582,150.0874,10962.0
2024-07-18 15:40:00,154.6,154.83,154.55,154.71,10437.0,150.1262,150.3495,150.0776,150.233,10437.0
2024-07-18 15:45:00,154.75,155.17,154.74,155.11,35199.0,150.2719,150.6797,150.2621,150.6214,35199.0
2024-07-18 15:50:00,155.06,155.17,154.49,154.53,28465.0,150.5729,150.6797,150.0194,150.0582,28465.0
2024-07-18 15:55:00,154.58,154.74,154.45,154.56,78444.0,150.1068,150.2621,149.9805,150.0874,78444.0
2024-07-19 09:30:00,155.66,155.66,154.68,154.73,82003.0,151.1555,151.1555,150.2039,150.2524,82003.0
2024-07-19 09:35:00,154.71,155.75,154.56,155.75,5659.0,150.233,151.2429,150.0874,151.2429,5659.0
2024-07-19 09:40:00,155.93,155.98,155.68,155.74,2805.0,151.4177,151.4663,151.1749,151.2332,2805.0
2024-07-19 09:45:00,155.21,155.91,155.14,155.64,4103.0,150.7185,151.3983,150.6506,151.1361,4103.0
2024-07-19 09:50:00,155.51,155.63,155.24,155.24,2472.0,151.0099,151.1264,150.7477,150.7477,2472.0
2024-07-19 09:55:00,155.31,155.57,155.28,155.49,3276.0,150.8156,151.0681,150.7865,150.9904,3276.0
2024-07-19 10:00:00,155.25,155.32,155.03,155.14,950.0,150.7574,150.8254,150.5437,150.6506,950.0
2024-07-19 10:05:00,155.15,155.55,155.14,155.54,5067.0,150.6603,151.0487,150.6506,151.039,5067.0
2024-07-19 10:10:00,155.42,155.47,155.1,155.1,3733.0,150.9225,150.971,150.6117,150.6117,3733.0
2024-07-19 10:15:00,155.04,155.28,154.95,155.05,3986.0,150.5535,150.7865,150.4661,150.5632,3986.0
2024-07-19 10:20:00,155.11,155.11,154.59,154.74,2403.0,150.6214,150.6214,150.1165,150.2621,2403.0
2024-07-19 10:25:00,154.68,154.76,154.3,154.7,4542.0,150.2039,150.2816,149.8349,150.2233,4542.0
2024-07-19 10:30:00,154.59,154.72,154.43,154.53,2617.0,150.1165,150.2427,149.9611,150.0582,2617.0
2024-07-19 10:35:00,154.39,154.68,154.39,154.64,1832.0,149.9223,150.2039,149.9223,150.165,1832.0
2024-07-19 10:40:00,154.6,154.6,154.21,154.48,4781.0,150.1262,150.1262,149.7475,150.0097,4781.0
2024-07-19 10:45:00,154.4,154.6,154.37,154.51,5737.0,149.932,150.1262,149.9028,150.0388,5737.0
2024-07-19 10:50:00,154.46,154.77,154.39,154.72,4976.0,149.9902,150.2913,149.9223,150.2427,4976.0
2024-07-19 10:55:00,154.79,154.81,154.62,154.64,2401.0,150.3107,150.3301,150.1456,150.165,2401.0
2024-07-19 11:00:00,154.71,155.04,154.66,154.66,3457.0,150.233,150.5535,150.1845,150.1845,3457.0
2024-07-19 11:05:00,154.67,155.03,154.58,155.03,3201.0,150.1942,150.5437,150.1068,150.5437,3201.0
2024-07-19 11:10:00,154.96,155.04,154.87,154.92,3862.0,150.4758,150.5535,150.3884,150.4369,3862.0
2024-07-19 11:15:00,154.96,155.18,154.96,155.18,3203.0,150.4758,150.6894,150.4758,150.6894,3203.0
2024-07-19 11:20:00,155.14,155.22,154.99,154.99,2701.0,150.6506,150.7283,150.5049,150.5049,2701.0
2024-07-19 11:25:00,155.04,155.17,154.99,155.01,3965.0,150.5535,150.6797,150.5049,150.5243,3965.0
2024-07-19 11:30:00,155.09,155.1,154.88,155.01,3082.0,150.602,150.6117,150.3981,150.5243,3082.0
2024-07-19 11:35:00,154.94,155.12,154.87,155.07,3258.0,150.4564,150.6311,150.3884,150.5826,3258.0
2024-07-19 11:40:00,155.12,155.28,155.04,155.04,2016.0,150.6311,150.7865,150.5535,150.5535,2016.0
2024-07-19 11:45:00,155.06,155.33,155.04,155.27,3191.0,150.5729,150.8351,150.5535,150.7768,3191.0
2024-07-19 11:50:00,155.2,155.23,155.07,155.17,2700.0,150.7088,150.738,150.5826,150.6797,2700.0
2024-07-19 11:55:00,155.11,155.37,155.11,155.37,2151.0,150.6214,150.8739,150.6214,150.8739,2151.0
2024-07-19 12:00:00,155.35,155.57,155.31,155.45,3734.0,150.8545,151.0681,150.8156,150.9516,3734.0
2024-07-19 12:05:00,155.46,155.69,155.37,155.52,5922.0,150.9613,151.1847,150.8739,151.0196,5922.0
2024-07-19 12:10:00,155.49,155.61,155.49,155.56,2357.0,150.9904,151.107,150.9904,151.0584,2357.0
2024-07-19 12:15:00,155.56,155.87,155.55,155.63,6176.0,151.0584,151.3594,151.0487,151.1264,6176.0
2024-07-19 12:20:00,155.57,155.57,155.31,155.43,4009.0,151.0681,151.0681,150.8156,150.9322,4009.0
2024-07-19 12:25:00,155.45,155.56,155.45,155.5,1000.0,150.9516,151.0584,150.9516,151.0001,1000.0
2024-07-19 12:30:00,155.5,155.53,155.41,155.43,1850.0,151.0001,151.0293,150.9128,150.9322,1850.0
2024-07-19 12:35:00,155.53,155.76,155.53,155.63,6095.0,151.0293,151.2526,151.0293,151.1264,6095.0
2024-07-19 12:40:00,155.67,155.72,155.46,155.46,3596.0,151.1652,151.2138,150.9613,150.9613,3596.0
2024-07-19 12:45:00,155.41,155.44,155.36,155.39,5290.0,150.9128,150.9419,150.8642,150.8933,5290.0
2024-07-19 12:50:00,155.42,155.45,155.34,155.44,2561.0,150.9225,150.9516,150.8448,150.9419,2561.0
2024-07-19 12:55:00,155.45,155.56,155.4,155.4,3140.0,150.9516,151.0584,150.903,150.903,3140.0
2024-07-19 13:00:00,155.38,155.4,155.19,155.19,2418.0,150.8836,150.903,150.6991,150.6991,2418.0
2024-07-19 13:05:00,155.17,155.23,155.13,155.2,2402.0,150.6797,150.738,150.6409,150.7088,2402.0
2024-07-19 13:10:00,155.11,155.11,154.9,155.0,4074.0,150.6214,150.6214,150.4175,150.5146,4074.0
2024-07-19 13:15:00,155.0,155.0,154.67,154.78,9741.0,150.5146,150.5146,150.1942,150.301,9741.0
2024-07-19 13:20:00,154.75,155.14,154.75,154.87,6109.0,150.2719,150.6506,150.2719,150.3884,6109.0
2024-07-19 13:25:00,154.93,155.12,154.93,155.12,35269.0,150.4466,150.6311,150.4466,150.6311,35269.0
2024-07-19 13:30:00,155.03,155.05,154.9,154.9,2497.0,150.5437,150.5632,150.4175,150.4175,2497.0
2024-07-19 13:35:00,154.84,154.96,154.84,154.96,2213.0,150.3592,150.4758,150.3592,150.4758,2213.0
2024-07-19 13:40:00,154.96,154.97,154.72,154.74,2020.0,150.4758,150.4855,150.2427,150.2621,2020.0
2024-07-19 13:45:00,154.74,155.05,154.74,155.05,5908.0,150.2621,150.5632,150.2621,150.5632,5908.0
2024-07-19 13:50:00,155.06,155.06,154.95,155.0,2140.0,150.5729,150.5729,150.4661,150.5146,2140.0
2024-07-19 13:55:00,154.94,154.99,154.85,154.85,2627.0,150.4564,150.5049,150.369,150.369,2627.0
2024-07-19 14:00:00,154.87,155.16,154.85,155.11,4220.0,150.3884,150.67,150.369,150.6214,4220.0
2024-07-19 14:05:00,155.11,155.22,155.04,155.22,6734.0,150.6214,150.7283,150.5535,150.7283,6734.0
2024-07-19 14:10:00,155.15,155.18,155.01,155.11,4989.0,150.6603,150.6894,150.5243,150.6214,4989.0
2024-07-19 14:15:00,155.13,155.33,155.13,155.25,3154.0,150.6409,150.8351,150.6409,150.7574,3154.0
2024-07-19 14:20:00,155.2,155.22,155.0,155.07,3489.0,150.7088,150.7283,150.5146,150.5826,3489.0
2024-07-19 14:25:00,155.06,155.23,154.99,154.99,4581.0,150.5729,150.738,150.5049,150.5049,4581.0
2024-07-19 14:30:00,155.0,155.09,154.98,155.02,4821.0,150.5146,150.602,150.4952,150.534,4821.0
2024-07-19 14:35:00,155.06,155.12,154.85,154.87,1600.0,150.5729,150.6311,150.369,150.3884,1600.0
2024-07-19 14:40:00,154.87,154.95,154.64,154.7,2906.0,150.3884,150.4661,150.165,150.2233,2906.0
2024-07-19 14:45:00,154.63,154.65,154.51,154.62,2958.0,150.1553,150.1747,150.0388,150.1456,2958.0
2024-07-19 14:50:00,154.69,154.84,154.67,154.79,2971.0,150.2136,150.3592,150.1942,150.3107,2971.0
2024-07-19 14:55:00,154.75,154.93,154.74,154.91,5297.0,150.2719,150.4466,150.2621,150.4272,5297.0
2024-07-19 15:00:00,154.94,155.25,154.94,155.21,6804.0,150.4564,150.7574,150.4564,150.7185,6804.0
2024-07-19 15:05:00,155.19,155.42,155.08,155.34,13912.0,150.6991,150.9225,150.5923,150.8448,13912.0
2024-07-19 15:10:00,155.36,155.68,155.36,155.64,10433.0,150.8642,151.1749,150.8642,151.1361,10433.0
2024-07-19 15:15:00,155.62,155.62,155.3,155.58,7261.0,151.1167,151.1167,150.8059,151.0778,7261.0
2024-07-19 15:20:00,155.55,155.76,155.54,155.68,5790.0,151.0487,151.2526,151.039,151.1749,5790.0
2024-07-19 15:25:00,155.63,155.64,155.55,155.55,6168.0,151.1264,151.1361,151.0487,151.0487,6168.0
2024-07-19 15:30:00,155.61,155.62,155.3,155.3,13001.0,151.107,151.1167,150.8059,150.8059,13001.0
2024-07-19 15:35:00,155.35,155.48,155.3,155.38,7866.0,150.8545,150.9807,150.8059,150.8836,7866.0
2024-07-19 15:40:00,155.38,155.55,155.36,155.38,11237.0,150.8836,151.0487,150.8642,150.8836,11237.0
2024-07-19 15:45:00,155.42,155.44,155.25,155.34,11185.0,150.9225,150.9419,150.7574,150.8448,11185.0
2024-07-19 15:50:00,155.33,155.44,155.03,155.07,36618.0,150.8351,150.9419,150.5437,150.5826,36618.0
2024-07-19 15:55:00,155.09,155.22,154.77,155.19,70059.0,150.602,150.7283,150.2913,150.6991,70059.0
2024-07-22 09:30:00,155.33,155.99,154.5,154.59,30318.0,150.8351,151.476,150.0291,150.1165,30318.0
2024-07-22 09:35:00,154.67,155.37,154.67,154.71,7342.0,150.1942,150.8739,150.1942,150.233,7342.0
2024-07-22 09:40:00,154.99,155.35,154.73,155.09,6923.0,150.5049,150.8545,150.2524,150.602,6923.0
2024-07-22 09:45:00,155.19,155.78,155.19,155.67,2000.0,150.6991,151.272,150.6991,151.1652,2000.0
2024-07-22 09:50:00,155.38,155.5,155.22,155.22,868.0,150.8836,151.0001,150.7283,150.7283,868.0
2024-07-22 09:55:00,154.98,154.98,154.26,154.29,4514.0,150.4952,150.4952,149.796,149.8252,4514.0
2024-07-22 10:00:00,154.33,154.66,154.14,154.32,5034.0,149.864,150.1845,149.6795,149.8543,5034.0
2024-07-22 10:05:00,154.23,154.42,154.1,154.42,3392.0,149.7669,149.9514,149.6407,149.9514,3392.0
2024-07-22 10:10:00,154.55,154.68,154.33,154.39,8009.0,150.0776,150.2039,149.864,149.9223,8009.0
2024-07-22 10:15:00,154.42,154.71,154.34,154.39,8483.0,149.9514,150.233,149.8737,149.9223,8483.0
2024-07-22 10:20:00,154.31,154.55,154.31,154.44,2578.0,149.8446,150.0776,149.8446,149.9708,2578.0
2024-07-22 10:25:00,154.5,154.69,154.5,154.58,2004.0,150.0291,150.2136,150.0291,150.1068,2004.0
2024-07-22 10:30:00,154.64,154.64,154.45,154.63,2227.0,150.165,150.165,149.9805,150.1553,2227.0
2024-07-22 10:35:00,154.56,154.97,154.55,154.96,3205.0,150.0874,150.4855,150.0776,150.4758,3205.0
2024-07-22 10:40:00,155.04,155.39,154.94,155.37,3675.0,150.5535,150.8933,150.4564,150.8739,3675.0
2024-07-22 10:45:00,155.4,155.51,155.05,155.51,14470.0,150.903,151.0099,150.5632,151.0099,14470.0
2024-07-22 10:50:00,155.61,155.9,155.45,155.9,4464.0,151.107,151.3886,150.9516,151.3886,4464.0
2024-07-22 10:55:00,155.97,156.28,155.92,156.28,3500.0,151.4565,151.7576,151.408,151.7576,3500.0
2024-07-22 11:00:00,156.18,156.31,156.14,156.29,4372.0,151.6605,151.7867,151.6216,151.7673,4372.0
2024-07-22 11:05:00,156.33,156.38,156.03,156.05,2783.0,151.8061,151.8547,151.5148,151.5342,2783.0
2024-07-22 11:10:00,156.11,156.21,156.11,156.18,1122.0,151.5925,151.6896,151.5925,151.6605,1122.0
2024-07-22 11:15:00,156.18,156.68,156.17,156.63,13465.0,151.6605,152.146,151.6508,152.0974,13465.0
2024-07-22 11:20:00,156.56,156.61,156.05,156.09,8108.0,152.0295,152.078,151.5342,151.5731,8108.0
2024-07-22 11:25:00,156.09,156.11,155.74,155.84,6419.0,151.5731,151.5925,151.2332,151.3303,6419.0
2024-07-22 11:30:00,155.93,156.0,155.66,155.74,5095.0,151.4177,151.4857,151.1555,151.2332,5095.0
2024-07-22 11:35:00,155.7,155.82,155.68,155.68,755.0,151.1944,151.3109,151.1749,151.1749,755.0
2024-07-22 11:40:00,155.72,155.73,155.5,155.64,2004.0,151.2138,151.2235,151.0001,151.1361,2004.0
2024-07-22 11:45:00,155.61,155.91,155.5,155.58,8804.0,151.107,151.3983,151.0001,151.0778,8804.0
2024-07-22 11:50:00,155.65,156.0,155.65,155.8,15630.0,151.1458,151.4857,151.1458,151.2915,15630.0
2024-07-22 11:55:00,155.8,155.87,155.62,155.62,4406.0,151.2915,151.3594,151.1167,151.1167,4406.0
2024-07-22 12:00:00,155.7,155.77,155.61,155.76,3605.0,151.1944,151.2623,151.107,151.2526,3605.0
2024-07-22 12:05:00,155.64,156.0,155.64,156.0,5898.0,151.1361,151.4857,151.1361,151.4857,5898.0
2024-07-22 12:10:00,156.0,156.06,155.86,155.98,8922.0,151.4857,151.5439,151.3497,151.4663,8922.0
2024-07-22 12:15:00,155.95,156.19,155.95,156.15,2338.0,151.4371,151.6702,151.4371,151.6313,2338.0
2024-07-22 12:20:00,156.17,156.23,155.88,156.13,11426.0,151.6508,151.709,151.3692,151.6119,11426.0
2024-07-22 12:25:00,156.16,156.23,155.99,155.99,3464.0,151.641,151.709,151.476,151.476,3464.0
2024-07-22 12:30:00,155.98,156.0,155.64,155.8,3910.0,151.4663,151.4857,151.1361,151.2915,3910.0
2024-07-22 12:35:00,155.77,155.91,155.76,155.82,1686.0,151.2623,151.3983,151.2526,151.3109,1686.0
2024-07-22 12:40:00,155.77,155.81,155.69,155.76,2057.0,151.2623,151.3012,151.1847,151.2526,2057.0
2024-07-22 12:45:00,155.72,155.99,155.67,155.99,3386.0,151.2138,151.476,151.1652,151.476,3386.0
2024-07-22 12:50:00,155.92,156.27,155.92,156.27,8183.0,151.408,151.7479,151.408,151.7479,8183.0
2024-07-22 12:55:00,156.33,156.33,156.23,156.23,1902.0,151.8061,151.8061,151.709,151.709,1902.0
2024-07-22 13:00:00,156.32,156.44,156.32,156.4,2394.0,151.7964,151.9129,151.7964,151.8741,2394.0
2024-07-22 13:05:00,156.53,156.53,156.43,156.48,1490.0,152.0003,152.0003,151.9032,151.9518,1490.0
2024-07-22 13:10:00,156.47,156.49,156.37,156.39,2557.0,151.9421,151.9615,151.845,151.8644,2557.0
2024-07-22 13:15:00,156.46,156.56,156.46,156.56,3032.0,151.9324,152.0295,151.9324,152.0295,3032.0
2024-07-22 13:20:00,156.54,156.54,156.34,156.38,2274.0,152.0101,152.0101,151.8158,151.8547,2274.0
2024-07-22 13:25:00,156.4,156.47,156.39,156.45,2330.0,151.8741,151.9421,151.8644,151.9227,2330.0
2024-07-22 13:30:00,156.5,156.6,156.47,156.59,1527.0,151.9712,152.0683,151.9421,152.0586,1527.0
2024-07-22 13:35:00,156.55,156.55,156.3,156.34,2792.0,152.0198,152.0198,151.777,151.8158,2792.0
2024-07-22 13:40:00,156.4,156.41,156.1,156.1,1655.0,151.8741,151.8838,151.5828,151.5828,1655.0
2024-07-22 13:45:00,156.06,156.15,155.83,155.83,12351.0,151.5439,151.6313,151.3206,151.3206,12351.0
2024-07-22 13:50:00,155.83,155.96,155.81,155.86,7494.0,151.3206,151.4468,151.3012,151.3497,7494.0
2024-07-22 13:55:00,155.81,155.83,155.77,155.78,2385.0,151.3012,151.3206,151.2623,151.272,2385.0
2024-07-22 14:00:00,155.81,155.9,155.76,155.84,2200.0,151.3012,151.3886,151.2526,151.3303,2200.0
2024-07-22 14:05:00,155.84,155.84,155.62,155.7,6141.0,151.3303,151.3303,151.1167,151.1944,6141.0
2024-07-22 14:10:00,155.71,155.75,155.48,155.75,6727.0,151.2041,151.2429,150.9807,151.2429,6727.0
2024-07-22 14:15:00,155.72,156.01,155.71,156.01,2533.0,151.2138,151.4954,151.2041,151.4954,2533.0
2024-07-22 14:20:00,155.99,156.23,155.94,155.99,7034.0,151.476,151.709,151.4274,151.476,7034.0
2024-07-22 14:25:00,156.03,156.06,155.81,155.81,2814.0,151.5148,151.5439,151.3012,151.3012,2814.0
2024-07-22 14:30:00,155.77,155.77,155.55,155.64,28441.0,151.2623,151.2623,151.0487,151.1361,28441.0
2024-07-22 14:35:00,155.65,155.99,155.63,155.96,91951.0,151.1458,151.476,151.1264,151.4468,91951.0
2024-07-22 14:40:00,155.95,156.03,155.84,156.03,25077.0,151.4371,151.5148,151.3303,151.5148,25077.0
2024-07-22 14:45:00,155.96,156.27,155.96,156.27,2816.0,151.4468,151.7479,151.4468,151.7479,2816.0
2024-07-22 14:50:00,156.34,156.62,156.3,156.3,9755.0,151.8158,152.0877,151.777,151.777,9755.0
2024-07-22 14:55:00,156.26,156.4,155.9,155.94,15799.0,151.7382,151.8741,151.3886,151.4274,15799.0
2024-07-22 15:00:00,155.87,155.92,155.57,155.66,16002.0,151.3594,151.408,151.0681,151.1555,16002.0
2024-07-22 15:05:00,155.57,155.58,155.39,155.52,5787.0,151.0681,151.0778,150.8933,151.0196,5787.0
2024-07-22 15:10:00,155.47,155.73,155.42,155.72,2815.0,150.971,151.2235,150.9225,151.2138,2815.0
2024-07-22 15:15:00,155.72,155.97,155.67,155.97,41771.0,151.2138,151.4565,151.1652,151.4565,41771.0
2024-07-22 15:20:00,155.91,156.01,155.83,155.95,3456.0,151.3983,151.4954,151.3206,151.4371,3456.0
2024-07-22 15:25:00,155.95,156.01,155.76,155.84,3823.0,151.4371,151.4954,151.2526,151.3303,3823.0
2024-07-22 15:30:00,155.77,155.86,155.67,155.72,7351.0,151.2623,151.3497,151.1652,151.2138,7351.0
2024-07-22 15:35:00,155.7,155.86,155.65,155.7,3710.0,151.1944,151.3497,151.1458,151.1944,3710.0
2024-07-22 15:40:00,155.66,155.66,155.46,155.54,7957.0,151.1555,151.1555,150.9613,151.039,7957.0
2024-07-22 15:45:00,155.54,155.55,155.28,155.31,8396.0,151.039,151.0487,150.7865,150.8156,8396.0
2024-07-22 15:50:00,155.33,155.54,155.19,155.21,17732.0,150.8351,151.039,150.6991,150.7185,17732.0
2024-07-22 15:55:00,155.28,155.63,155.27,155.55,79824.0,150.7865,151.1264,150.7768,151.0487,79824.0
2024-07-23 09:30:00,155.18,155.45,155.18,155.45,25703.0,150.6894,150.9516,150.6894,150.9516,25703.0
2024-07-23 09:35:00,155.47,155.47,155.04,155.15,1086.0,150.971,150.971,150.5535,150.6603,1086.0
2024-07-23 09:40:00,155.48,155.48,154.93,155.33,6379.0,150.9807,150.9807,150.4466,150.8351,6379.0
2024-07-23 09:45:00,155.31,155.35,154.88,155.14,11987.0,150.8156,150.8545,150.3981,150.6506,11987.0
2024-07-23 09:50:00,155.26,155.35,154.87,154.89,1711.0,150.7671,150.8545,150.3884,150.4078,1711.0
2024-07-23 09:55:00,155.02,155.55,154.92,155.29,3716.0,150.534,151.0487,150.4369,150.7962,3716.0
2024-07-23 10:00:00,155.18,155.91,155.1,155.91,19251.0,150.6894,151.3983,150.6117,151.3983,19251.0
2024-07-23 10:05:00,155.83,156.04,155.7,155.84,2078.0,151.3206,151.5245,151.1944,151.3303,2078.0
2024-07-23 10:10:00,155.81,155.88,155.48,155.48,3742.0,151.3012,151.3692,150.9807,150.9807,3742.0
2024-07-23 10:15:00,155.54,155.79,155.53,155.64,9466.0,151.039,151.2818,151.0293,151.1361,9466.0
2024-07-23 10:20:00,155.69,155.99,155.62,155.76,13617.0,151.1847,151.476,151.1167,151.2526,13617.0
2024-07-23 10:25:00,155.68,156.0,155.65,155.96,6865.0,151.1749,151.4857,151.1458,151.4468,6865.0
2024-07-23 10:30:00,155.9,156.09,155.75,156.01,10634.0,151.3886,151.5731,151.2429,151.4954,10634.0
2024-07-23 10:35:00,156.01,156.14,155.72,155.9,13032.0,151.4954,151.6216,151.2138,151.3886,13032.0
2024-07-23 10:40:00,155.9,155.9,155.44,155.56,15535.0,151.3886,151.3886,150.9419,151.0584,15535.0
2024-07-23 10:45:00,155.53,155.63,155.11,155.22,13863.0,151.0293,151.1264,150.6214,150.7283,13863.0
2024-07-23 10:50:00,155.29,155.4,154.94,155.4,17954.0,150.7962,150.903,150.4564,150.903,17954.0
2024-07-23 10:55:00,155.46,156.02,155.46,156.02,11425.0,150.9613,151.5051,150.9613,151.5051,11425.0
2024-07-23 11:00:00,156.0,156.59,155.81,156.59,19921.0,151.4857,152.0586,151.3012,152.0586,19921.0
2024-07-23 11:05:00,156.61,156.69,156.43,156.62,1928.0,152.078,152.1557,151.9032,152.0877,1928.0
2024-07-23 11:10:00,156.64,156.64,156.43,156.5,1690.0,152.1072,152.1072,151.9032,151.9712,1690.0
2024-07-23 11:15:00,156.5,156.61,156.37,156.37,6726.0,151.9712,152.078,151.845,151.845,6726.0
2024-07-23 11:20:00,156.4,156.67,156.31,156.5,14545.0,151.8741,152.1363,151.7867,151.9712,14545.0
2024-07-23 11:25:00,156.57,156.57,156.26,156.41,1700.0,152.0392,152.0392,151.7382,151.8838,1700.0
2024-07-23 11:30:00,156.47,156.49,156.28,156.44,8995.0,151.9421,151.9615,151.7576,151.9129,8995.0
2024-07-23 11:35:00,156.37,156.38,156.3,156.3,1008.0,151.845,151.8547,151.777,151.777,1008.0
2024-07-23 11:40:00,156.35,156.54,156.35,156.54,3881.0,151.8256,152.0101,151.8256,152.0101,3881.0
2024-07-23 11:45:00,156.45,156.5,156.39,156.49,2248.0,151.9227,151.9712,151.8644,151.9615,2248.0
2024-07-23 11:50:00,156.5,156.59,156.45,156.59,900.0,151.9712,152.0586,151.9227,152.0586,900.0
2024-07-23 11:55:00,156.52,156.66,156.42,156.64,4774.0,151.9906,152.1266,151.8935,152.1072,4774.0
2024-07-23 12:00:00,156.65,156.71,156.55,156.59,2205.0,152.1169,152.1751,152.0198,152.0586,2205.0
2024-07-23 12:05:00,156.58,156.73,156.58,156.64,1909.0,152.0489,152.1946,152.0489,152.1072,1909.0
2024-07-23 12:10:00,156.59,156.61,156.47,156.58,3182.0,152.0586,152.078,151.9421,152.0489,3182.0
2024-07-23 12:15:00,156.5,156.51,156.4,156.4,1418.0,151.9712,151.9809,151.8741,151.8741,1418.0
2024-07-23 12:20:00,156.42,156.42,156.27,156.31,4020.0,151.8935,151.8935,151.7479,151.7867,4020.0
2024-07-23 12:25:00,156.3,156.42,156.3,156.42,1043.0,151.777,151.8935,151.777,151.8935,1043.0
2024-07-23 12:30:00,156.35,156.4,156.28,156.4,1618.0,151.8256,151.8741,151.7576,151.8741,1618.0
2024-07-23 12:35:00,156.39,156.39,156.1,156.1,4405.0,151.8644,151.8644,151.5828,151.5828,4405.0
2024-07-23 12:40:00,156.2,156.26,156.16,156.22,1143.0,151.6799,151.7382,151.641,151.6993,1143.0
2024-07-23 12:45:00,156.32,156.33,156.27,156.27,892.0,151.7964,151.8061,151.7479,151.7479,892.0
2024-07-23 12:50:00,156.23,156.24,156.04,156.04,1802.0,151.709,151.7187,151.5245,151.5245,1802.0
2024-07-23 12:55:00,156.06,156.06,155.96,155.97,1571.0,151.5439,151.5439,151.4468,151.4565,1571.0
2024-07-23 13:00:00,155.95,155.95,155.73,155.89,3362.0,151.4371,151.4371,151.2235,151.3789,3362.0
2024-07-23 13:05:00,155.84,155.86,155.7,155.83,3383.0,151.3303,151.3497,151.1944,151.3206,3383.0
2024-07-23 13:10:00,155.86,155.86,155.77,155.78,1368.0,151.3497,151.3497,151.2623,151.272,1368.0
2024-07-23 13:15:00,155.78,155.78,155.51,155.51,7188.0,151.272,151.272,151.0099,151.0099,7188.0
2024-07-23 13:20:00,155.53,155.58,155.45,155.54,6937.0,151.0293,151.0778,150.9516,151.039,6937.0
2024-07-23 13:25:00,155.54,155.6,155.44,155.44,2936.0,151.039,151.0973,150.9419,150.9419,2936.0
2024-07-23 13:30:00,155.41,155.51,155.27,155.4,10863.0,150.9128,151.0099,150.7768,150.903,10863.0
2024-07-23 13:35:00,155.44,155.52,155.4,155.47,1221.0,150.9419,151.0196,150.903,150.971,1221.0
2024-07-23 13:40:00,155.49,155.49,155.38,155.48,2614.0,150.9904,150.9904,150.8836,150.9807,2614.0
2024-07-23 13:45:00,155.45,155.65,155.45,155.63,4057.0,150.9516,151.1458,150.9516,151.1264,4057.0
2024-07-23 13:50:00,155.64,155.72,155.52,155.56,5000.0,151.1361,151.2138,151.0196,151.0584,5000.0
2024-07-23 13:55:00,155.5,155.6,155.5,155.55,1977.0,151.0001,151.0973,151.0001,151.0487,1977.0
2024-07-23 14:00:00,155.5,155.64,155.49,155.64,3137.0,151.0001,151.1361,150.9904,151.1361,3137.0
2024-07-23 14:05:00,155.64,155.82,155.61,155.81,5882.0,151.1361,151.3109,151.107,151.3012,5882.0
2024-07-23 14:10:00,155.74,155.76,155.32,155.44,7094.0,151.2332,151.2526,150.8254,150.9419,7094.0
2024-07-23 14:15:00,155.39,155.47,155.33,155.39,2356.0,150.8933,150.971,150.8351,150.8933,2356.0
2024-07-23 14:20:00,155.34,155.43,155.3,155.4,4703.0,150.8448,150.9322,150.8059,150.903,4703.0
2024-07-23 14:25:00,155.41,155.49,155.3,155.38,2482.0,150.9128,150.9904,150.8059,150.8836,2482.0
2024-07-23 14:30:00,155.44,155.44,155.26,155.31,2146.0,150.9419,150.9419,150.7671,150.8156,2146.0
2024-07-23 14:35:00,155.31,155.58,155.19,155.55,5830.0,150.8156,151.0778,150.6991,151.0487,5830.0
2024-07-23 14:40:00,155.53,155.63,155.47,155.61,7855.0,151.0293,151.1264,150.971,151.107,7855.0
2024-07-23 14:45:00,155.66,155.71,155.46,155.5,3187.0,151.1555,151.2041,150.9613,151.0001,3187.0
2024-07-23 14:50:00,155.47,155.51,155.37,155.5,7986.0,150.971,151.0099,150.8739,151.0001,7986.0
2024-07-23 14:55:00,155.5,155.51,155.37,155.48,6564.0,151.0001,151.0099,150.8739,150.9807,6564.0
2024-07-23 15:00:00,155.41,155.41,155.31,155.31,6498.0,150.9128,150.9128,150.8156,150.8156,6498.0
2024-07-23 15:05:00,155.37,155.52,155.33,155.44,2646.0,150.8739,151.0196,150.8351,150.9419,2646.0
2024-07-23 15:10:00,155.4,155.47,155.38,155.43,1061.0,150.903,150.971,150.8836,150.9322,1061.0
2024-07-23 15:15:00,155.43,155.51,155.37,155.51,3018.0,150.9322,151.0099,150.8739,151.0099,3018.0
2024-07-23 15:20:00,155.52,155.74,155.51,155.74,4293.0,151.0196,151.2332,151.0099,151.2332,4293.0
2024-07-23 15:25:00,155.74,155.74,155.58,155.71,4438.0,151.2332,151.2332,151.0778,151.2041,4438.0
2024-07-23 15:30:00,155.64,155.71,155.46,155.64,10019.0,151.1361,151.2041,150.9613,151.1361,10019.0
2024-07-23 15:35:00,155.65,155.66,155.29,155.48,9041.0,151.1458,151.1555,150.7962,150.9807,9041.0
2024-07-23 15:40:00,155.39,155.39,155.19,155.21,4266.0,150.8933,150.8933,150.6991,150.7185,4266.0
2024-07-23 15:45:00,155.22,155.26,155.12,155.2,6522.0,150.7283,150.7671,150.6311,150.7088,6522.0
2024-07-23 15:50:00,155.18,155.5,155.17,155.35,35345.0,150.6894,151.0001,150.6797,150.8545,35345.0
2024-07-23 15:55:00,155.36,155.42,154.92,155.05,60786.0,150.8642,150.9225,150.4369,150.5632,60786.0
2024-07-24 09:30:00,154.75,155.31,154.41,154.53,17455.0,150.2719,150.8156,149.9417,150.0582,17455.0
2024-07-24 09:35:00,154.53,155.61,154.53,155.0,10951.0,150.0582,151.107,150.0582,150.5146,10951.0
2024-07-24 09:40:00,155.0,155.0,154.3,154.51,13402.0,150.5146,150.5146,149.8349,150.0388,13402.0
2024-07-24 09:45:00,154.67,154.67,154.12,154.41,4711.0,150.1942,150.1942,149.6601,149.9417,4711.0
2024-07-24 09:50:00,154.28,154.3,153.31,153.61,15403.0,149.8155,149.8349,148.8735,149.1648,15403.0
2024-07-24 09:55:00,153.73,154.0,153.47,153.64,15379.0,149.2814,149.5436,149.0289,149.194,15379.0
2024-07-24 10:00:00,153.79,153.79,153.38,153.54,6152.0,149.3396,149.3396,148.9415,149.0969,6152.0
2024-07-24 10:05:00,153.68,153.79,153.38,153.46,7597.0,149.2328,149.3396,148.9415,149.0192,7597.0
2024-07-24 10:10:00,153.55,153.63,153.43,153.62,2506.0,149.1066,149.1843,148.9901,149.1746,2506.0
2024-07-24 10:15:00,153.51,153.85,153.5,153.85,2397.0,149.0677,149.3979,149.058,149.3979,2397.0
2024-07-24 10:20:00,153.93,154.04,153.8,153.97,15311.0,149.4756,149.5824,149.3493,149.5144,15311.0
2024-07-24 10:25:00,154.04,154.38,154.01,154.29,3017.0,149.5824,149.9126,149.5533,149.8252,3017.0
2024-07-24 10:30:00,154.26,154.4,154.01,154.1,5384.0,149.796,149.932,149.5533,149.6407,5384.0
2024-07-24 10:35:00,154.0,154.08,153.9,153.99,5068.0,149.5436,149.6212,149.4464,149.5338,5068.0
2024-07-24 10:40:00,154.04,154.32,153.98,154.32,4218.0,149.5824,149.8543,149.5241,149.8543,4218.0
2024-07-24 10:45:00,154.39,154.72,154.37,154.7,9068.0,149.9223,150.2427,149.9028,150.2233,9068.0
2024-07-24 10:50:00,154.72,155.0,154.69,154.85,12805.0,150.2427,150.5146,150.2136,150.369,12805.0
2024-07-24 10:55:00,154.8,154.86,154.47,154.53,5150.0,150.3204,150.3787,150.0,150.0582,5150.0
2024-07-24 11:00:00,154.46,154.5,154.33,154.43,4192.0,149.9902,150.0291,149.864,149.9611,4192.0
2024-07-24 11:05:00,154.46,154.56,154.29,154.47,2125.0,149.9902,150.0874,149.8252,150.0,2125.0
2024-07-24 11:10:00,154.46,154.47,154.26,154.47,10404.0,149.9902,150.0,149.796,150.0,10404.0
2024-07-24 11:15:00,154.48,154.65,154.27,154.28,4579.0,150.0097,150.1747,149.8057,149.8155,4579.0
2024-07-24 11:20:00,154.22,154.26,154.11,154.13,3748.0,149.7572,149.796,149.6504,149.6698,3748.0
2024-07-24 11:25:00,154.14,154.67,154.11,154.67,4058.0,149.6795,150.1942,149.6504,150.1942,4058.0
2024-07-24 11:30:00,154.68,154.72,154.5,154.62,3629.0,150.2039,150.2427,150.0291,150.1456,3629.0
2024-07-24 11:35:00,154.54,154.71,154.53,154.6,2674.0,150.0679,150.233,150.0582,150.1262,2674.0
2024-07-24 11:40:00,154.57,154.68,154.48,154.65,5302.0,150.0971,150.2039,150.0097,150.1747,5302.0
2024-07-24 11:45:00,154.63,154.65,154.51,154.61,3987.0,150.1553,150.1747,150.0388,150.1359,3987.0
2024-07-24 11:50:00,154.64,154.64,154.49,154.52,4294.0,150.165,150.165,150.0194,150.0485,4294.0
2024-07-24 11:55:00,154.49,154.49,154.32,154.38,6275.0,150.0194,150.0194,149.8543,149.9126,6275.0
2024-07-24 12:00:00,154.42,154.64,154.39,154.64,2623.0,149.9514,150.165,149.9223,150.165,2623.0
2024-07-24 12:05:00,154.57,154.63,154.53,154.53,3083.0,150.0971,150.1553,150.0582,150.0582,3083.0
2024-07-24 12:10:00,154.6,154.78,154.56,154.77,2017.0,150.1262,150.301,150.0874,150.2913,2017.0
2024-07-24 12:15:00,154.81,154.95,154.81,154.87,2716.0,150.3301,150.4661,150.3301,150.3884,2716.0
2024-07-24 12:20:00,154.88,155.06,154.88,155.02,9619.0,150.3981,150.5729,150.3981,150.534,9619.0
2024-07-24 12:25:00,155.0,155.01,154.63,154.64,3777.0,150.5146,150.5243,150.1553,150.165,3777.0
2024-07-24 12:30:00,154.58,154.71,154.58,154.58,2699.0,150.1068,150.233,150.1068,150.1068,2699.0
2024-07-24 12:35:00,154.65,154.65,154.41,154.42,4235.0,150.1747,150.1747,149.9417,149.9514,4235.0
2024-07-24 12:40:00,154.42,154.42,154.19,154.23,4760.0,149.9514,149.9514,149.7281,149.7669,4760.0
2024-07-24 12:45:00,154.2,154.41,154.19,154.32,4506.0,149.7378,149.9417,149.7281,149.8543,4506.0
2024-07-24 12:50:00,154.37,154.37,154.16,154.16,2244.0,149.9028,149.9028,149.6989,149.6989,2244.0
2024-07-24 12:55:00,154.15,154.31,154.12,154.26,5721.0,149.6892,149.8446,149.6601,149.796,5721.0
2024-07-24 13:00:00,154.44,154.44,154.17,154.18,2725.0,149.9708,149.9708,149.7086,149.7183,2725.0
2024-07-24 13:05:00,154.18,154.24,154.07,154.08,6556.0,149.7183,149.7766,149.6115,149.6212,6556.0
2024-07-24 13:10:00,154.09,154.1,153.84,153.87,17294.0,149.631,149.6407,149.3882,149.4173,17294.0
2024-07-24 13:15:00,153.83,153.92,153.68,153.8,6647.0,149.3785,149.4659,149.2328,149.3493,6647.0
2024-07-24 13:20:00,153.79,153.79,153.53,153.64,8264.0,149.3396,149.3396,149.0872,149.194,8264.0
2024-07-24 13:25:00,153.56,153.65,153.45,153.5,9452.0,149.1163,149.2037,149.0095,149.058,9452.0
2024-07-24 13:30:00,153.44,153.57,153.44,153.46,6652.0,148.9998,149.126,148.9998,149.0192,6652.0
2024-07-24 13:35:00,153.5,153.52,153.27,153.36,28188.0,149.058,149.0774,148.8347,148.9221,28188.0
2024-07-24 13:40:00,153.3,153.32,153.19,153.2,4380.0,148.8638,148.8832,148.757,148.7667,4380.0
2024-07-24 13:45:00,153.2,153.35,153.12,153.35,11723.0,148.7667,148.9124,148.689,148.9124,11723.0
2024-07-24 13:50:00,153.29,153.39,153.27,153.3,1882.0,148.8541,148.9512,148.8347,148.8638,1882.0
2024-07-24 13:55:00,153.33,153.33,153.09,153.14,4021.0,148.8929,148.8929,148.6599,148.7084,4021.0
2024-07-24 14:00:00,153.08,153.17,153.02,153.13,8431.0,148.6502,148.7376,148.5919,148.6987,8431.0
2024-07-24 14:05:00,153.13,153.25,153.08,153.19,7499.0,148.6987,148.8153,148.6502,148.757,7499.0
2024-07-24 14:10:00,153.23,153.23,153.07,153.07,9047.0,148.7958,148.7958,148.6405,148.6405,9047.0
2024-07-24 14:15:00,153.05,153.17,152.94,153.09,10071.0,148.621,148.7376,148.5142,148.6599,10071.0
2024-07-24 14:20:00,153.11,153.17,152.98,153.15,8385.0,148.6793,148.7376,148.5531,148.7182,8385.0
2024-07-24 14:25:00,153.13,153.13,152.98,153.02,6919.0,148.6987,148.6987,148.5531,148.5919,6919.0
2024-07-24 14:30:00,153.01,153.16,153.01,153.11,15070.0,148.5822,148.7279,148.5822,148.6793,15070.0
2024-07-24 14:35:00,153.11,153.11,152.9,152.91,10026.0,148.6793,148.6793,148.4754,148.4851,10026.0
2024-07-24 14:40:00,152.98,152.98,152.66,152.72,18211.0,148.5531,148.5531,148.2423,148.3006,18211.0
2024-07-24 14:45:00,152.74,152.88,152.45,152.48,6836.0,148.32,148.456,148.0384,148.0675,6836.0
2024-07-24 14:50:00,152.53,152.53,152.24,152.33,7578.0,148.1161,148.1161,147.8345,147.9219,7578.0
2024-07-24 14:55:00,152.31,152.64,152.31,152.53,5522.0,147.9025,148.2229,147.9025,148.1161,5522.0
2024-07-24 15:00:00,152.5,152.55,152.41,152.43,6545.0,148.087,148.1355,147.9996,148.019,6545.0
2024-07-24 15:05:00,152.52,152.52,152.32,152.39,9073.0,148.1064,148.1064,147.9122,147.9801,9073.0
2024-07-24 15:10:00,152.42,152.49,152.4,152.4,7332.0,148.0093,148.0773,147.9899,147.9899,7332.0
2024-07-24 15:15:00,152.43,152.56,152.34,152.34,8848.0,148.019,148.1452,147.9316,147.9316,8848.0
2024-07-24 15:20:00,152.34,152.42,152.19,152.2,20973.0,147.9316,148.0093,147.7859,147.7956,20973.0
2024-07-24 15:25:00,152.19,152.22,151.94,151.97,15897.0,147.7859,147.8151,147.5432,147.5723,15897.0
2024-07-24 15:30:00,151.97,151.98,151.74,151.89,46924.0,147.5723,147.582,147.349,147.4946,46924.0
2024-07-24 15:35:00,151.83,152.0,151.8,151.83,16793.0,147.4364,147.6014,147.4072,147.4364,16793.0
2024-07-24 15:40:00,151.84,151.86,151.68,151.78,16161.0,147.4461,147.4655,147.2907,147.3878,16161.0
2024-07-24 15:45:00,151.76,151.91,151.53,151.83,33753.0,147.3684,147.514,147.145,147.4364,33753.0
2024-07-24 15:50:00,151.91,152.04,151.49,151.5,57508.0,147.514,147.6403,147.1062,147.1159,57508.0
2024-07-24 15:55:00,151.5,151.82,151.49,151.75,90249.0,147.1159,147.4266,147.1062,147.3587,90249.0
2024-07-25 09:30:00,151.65,151.65,150.16,150.16,15828.0,147.2616,147.2616,145.8147,145.8147,15828.0
2024-07-25 09:35:00,150.59,150.59,149.29,149.71,18008.0,146.2322,146.2322,144.9699,145.3777,18008.0
2024-07-25 09:40:00,149.75,151.23,149.6,151.13,17675.0,145.4165,146.8537,145.2709,146.7566,17675.0
2024-07-25 09:45:00,151.24,151.43,150.81,150.99,17798.0,146.8634,147.0479,146.4459,146.6207,17798.0
2024-07-25 09:50:00,150.99,151.12,150.81,151.04,11662.0,146.6207,146.7469,146.4459,146.6692,11662.0
2024-07-25 09:55:00,151.05,151.86,151.05,151.5,17660.0,146.6789,147.4655,146.6789,147.1159,17660.0
2024-07-25 10:00:00,151.5,151.5,150.52,150.71,12696.0,147.1159,147.1159,146.1643,146.3488,12696.0
2024-07-25 10:05:00,150.68,150.68,150.07,150.1,12401.0,146.3196,146.3196,145.7273,145.7564,12401.0
2024-07-25 10:10:00,150.11,150.22,149.82,149.92,34584.0,145.7661,145.8729,145.4845,145.5816,34584.0
2024-07-25 10:15:00,149.92,150.16,149.77,149.94,32179.0,145.5816,145.8147,145.436,145.601,32179.0
2024-07-25 10:20:00,149.87,150.03,149.39,149.96,19918.0,145.5331,145.6884,145.067,145.6205,19918.0
2024-07-25 10:25:00,150.03,150.55,149.84,150.27,33713.0,145.6884,146.1934,145.5039,145.9215,33713.0
2024-07-25 10:30:00,150.24,150.35,149.66,149.81,6763.0,145.8924,145.9992,145.3291,145.4748,6763.0
2024-07-25 10:35:00,149.81,149.82,149.39,149.53,9484.0,145.4748,145.4845,145.067,145.2029,9484.0
2024-07-25 10:40:00,149.52,150.12,149.43,149.99,11764.0,145.1932,145.7758,145.1058,145.6496,11764.0
2024-07-25 10:45:00,150.0,150.0,149.63,149.96,12948.0,145.6593,145.6593,145.3,145.6205,12948.0
2024-07-25 10:50:00,149.96,150.62,149.9,150.62,5302.0,145.6205,146.2614,145.5622,146.2614,5302.0
2024-07-25 10:55:00,150.74,151.04,150.73,150.96,4412.0,146.3779,146.6692,146.3682,146.5915,4412.0
2024-07-25 11:00:00,150.9,150.99,150.59,150.68,9440.0,146.5333,146.6207,146.2322,146.3196,9440.0
2024-07-25 11:05:00,150.61,150.71,150.51,150.64,3085.0,146.2517,146.3488,146.1545,146.2808,3085.0
2024-07-25 11:10:00,150.69,150.95,150.55,150.92,11185.0,146.3293,146.5818,146.1934,146.5527,11185.0
2024-07-25 11:15:00,151.08,151.39,151.08,151.21,2300.0,146.7081,147.0091,146.7081,146.8343,2300.0
2024-07-25 11:20:00,151.12,151.12,150.83,150.97,3610.0,146.7469,146.7469,146.4653,146.6012,3610.0
2024-07-25 11:25:00,150.96,151.06,150.81,150.84,3532.0,146.5915,146.6886,146.4459,146.475,3532.0
2024-07-25 11:30:00,150.84,151.26,150.84,151.15,5850.0,146.475,146.8828,146.475,146.776,5850.0
2024-07-25 11:35:00,151.24,151.38,150.89,151.19,39035.0,146.8634,146.9994,146.5236,146.8149,39035.0
2024-07-25 11:40:00,151.12,151.35,151.11,151.24,18387.0,146.7469,146.9702,146.7372,146.8634,18387.0
2024-07-25 11:45:00,151.24,151.61,151.12,151.14,11182.0,146.8634,147.2227,146.7469,146.7663,11182.0
2024-07-25 11:50:00,151.27,151.28,151.09,151.21,22126.0,146.8926,146.9023,146.7178,146.8343,22126.0
2024-07-25 11:55:00,151.21,151.32,151.07,151.32,11549.0,146.8343,146.9411,146.6983,146.9411,11549.0
2024-07-25 12:00:00,151.3,151.4,151.04,151.14,8994.0,146.9217,147.0188,146.6692,146.7663,8994.0
2024-07-25 12:05:00,151.14,151.14,150.59,150.68,29196.0,146.7663,146.7663,146.2322,146.3196,29196.0
2024-07-25 12:10:00,150.79,151.03,150.74,151.03,5503.0,146.4264,146.6595,146.3779,146.6595,5503.0
2024-07-25 12:15:00,150.92,151.03,150.78,150.94,4258.0,146.5527,146.6595,146.4167,146.5721,4258.0
2024-07-25 12:20:00,150.86,151.06,150.81,150.99,9497.0,146.4944,146.6886,146.4459,146.6207,9497.0
2024-07-25 12:25:00,151.0,151.06,150.88,151.03,9191.0,146.6304,146.6886,146.5138,146.6595,9191.0
2024-07-25 12:30:00,150.95,151.07,150.87,150.87,7719.0,146.5818,146.6983,146.5041,146.5041,7719.0
2024-07-25 12:35:00,150.88,150.88,150.77,150.78,4326.0,146.5138,146.5138,146.407,146.4167,4326.0
2024-07-25 12:40:00,150.78,150.89,150.73,150.74,4015.0,146.4167,146.5236,146.3682,146.3779,4015.0
2024-07-25 12:45:00,150.67,150.68,150.46,150.53,2662.0,146.3099,146.3196,146.106,146.174,2662.0
2024-07-25 12:50:00,150.45,150.54,150.31,150.53,5428.0,146.0963,146.1837,145.9603,146.174,5428.0
2024-07-25 12:55:00,150.57,150.57,150.3,150.49,6742.0,146.2128,146.2128,145.9506,146.1351,6742.0
2024-07-25 13:00:00,150.5,150.61,150.4,150.43,3347.0,146.1448,146.2517,146.0477,146.0769,3347.0
2024-07-25 13:05:00,150.45,150.63,150.41,150.63,1437.0,146.0963,146.2711,146.0574,146.2711,1437.0
2024-07-25 13:10:00,150.61,150.61,150.46,150.49,2832.0,146.2517,146.2517,146.106,146.1351,2832.0
2024-07-25 13:15:00,150.55,150.55,150.09,150.09,4324.0,146.1934,146.1934,145.7467,145.7467,4324.0
2024-07-25 13:20:00,150.11,150.14,149.58,149.76,4686.0,145.7661,145.7953,145.2515,145.4263,4686.0
2024-07-25 13:25:00,149.67,149.67,149.26,149.33,3826.0,145.3389,145.3389,144.9407,145.0087,3826.0
2024-07-25 13:30:00,149.4,149.58,149.13,149.4,13763.0,145.0767,145.2515,144.8145,145.0767,13763.0
2024-07-25 13:35:00,149.39,149.56,149.29,149.34,5295.0,145.067,145.232,144.9699,145.0184,5295.0
2024-07-25 13:40:00,149.43,149.5,149.14,149.2,9854.0,145.1058,145.1738,144.8242,144.8825,9854.0
2024-07-25 13:45:00,149.09,149.09,148.78,148.8,8618.0,144.7756,144.7756,144.4746,144.494,8618.0
2024-07-25 13:50:00,148.8,149.05,148.8,149.02,21670.0,144.494,144.7368,144.494,144.7077,21670.0
2024-07-25 13:55:00,149.08,149.11,148.9,149.07,11700.0,144.7659,144.7951,144.5911,144.7562,11700.0
2024-07-25 14:00:00,149.06,149.18,148.44,148.52,16163.0,144.7465,144.863,144.1445,144.2221,16163.0
2024-07-25 14:05:00,148.47,148.65,148.39,148.56,9156.0,144.1736,144.3484,144.0959,144.261,9156.0
2024-07-25 14:10:00,148.59,148.69,148.34,148.36,11960.0,144.2901,144.3872,144.0473,144.0668,11960.0
2024-07-25 14:15:00,148.37,148.5,148.36,148.44,6434.0,144.0765,144.2027,144.0668,144.1445,6434.0
2024-07-25 14:20:00,148.4,148.59,148.37,148.51,5319.0,144.1056,144.2901,144.0765,144.2124,5319.0
2024-07-25 14:25:00,148.5,148.6,148.13,148.14,33565.0,144.2027,144.2998,143.8434,143.8531,33565.0
2024-07-25 14:30:00,148.24,148.57,148.19,148.38,7076.0,143.9502,144.2707,143.9017,144.0862,7076.0
2024-07-25 14:35:00,148.48,148.57,148.37,148.57,5988.0,144.1833,144.2707,144.0765,144.2707,5988.0
2024-07-25 14:40:00,148.63,148.67,148.37,148.65,7092.0,144.329,144.3678,144.0765,144.3484,7092.0
2024-07-25 14:45:00,148.67,148.8,148.5,148.53,16074.0,144.3678,144.494,144.2027,144.2318,16074.0
2024-07-25 14:50:00,148.62,148.65,148.14,148.15,14664.0,144.3192,144.3484,143.8531,143.8628,14664.0
2024-07-25 14:55:00,148.19,148.48,148.13,148.36,14502.0,143.9017,144.1833,143.8434,144.0668,14502.0
2024-07-25 15:00:00,148.4,148.59,148.35,148.41,8593.0,144.1056,144.2901,144.0571,144.1153,8593.0
2024-07-25 15:05:00,148.44,148.49,148.38,148.38,9087.0,144.1445,144.193,144.0862,144.0862,9087.0
2024-07-25 15:10:00,148.43,148.47,148.17,148.32,13669.0,144.1347,144.1736,143.8823,144.0279,13669.0
2024-07-25 15:15:00,148.33,148.59,148.33,148.55,6053.0,144.0376,144.2901,144.0376,144.2513,6053.0
2024-07-25 15:20:00,148.54,148.75,148.48,148.64,18546.0,144.2416,144.4455,144.1833,144.3387,18546.0
2024-07-25 15:25:00,148.64,149.04,148.64,148.87,11433.0,144.3387,144.7271,144.3387,144.562,11433.0
2024-07-25 15:30:00,148.93,149.0,148.8,148.9,18953.0,144.6203,144.6882,144.494,144.5911,18953.0
2024-07-25 15:35:00,148.93,148.96,148.71,148.73,31878.0,144.6203,144.6494,144.4066,144.4261,31878.0
2024-07-25 15:40:00,148.68,148.83,148.61,148.7,51202.0,144.3775,144.5232,144.3095,144.3969,51202.0
2024-07-25 15:45:00,148.72,148.85,148.67,148.74,39552.0,144.4163,144.5426,144.3678,144.4358,39552.0
2024-07-25 15:50:00,148.69,148.75,147.97,148.0,67625.0,144.3872,144.4455,143.6881,143.7172,67625.0
2024-07-25 15:55:00,148.0,148.06,146.14,147.19,222902.0,143.7172,143.7754,141.911,142.9306,222902.0
2024-07-26 09:30:00,142.86,144.07,141.0,142.98,194818.0,138.7259,139.9009,136.9197,138.8425,194818.0
2024-07-26 09:35:00,142.99,145.01,142.89,144.12,73962.0,138.8522,140.8137,138.7551,139.9495,73962.0
2024-07-26 09:40:00,144.12,145.12,144.11,144.85,30834.0,139.9495,140.9205,139.9398,140.6583,30834.0
2024-07-26 09:45:00,144.56,145.52,144.5,145.41,19145.0,140.3767,141.3089,140.3185,141.2021,19145.0
2024-07-26 09:50:00,145.24,146.0,145.24,145.62,23737.0,141.0371,141.7751,141.0371,141.4061,23737.0
2024-07-26 09:55:00,145.66,146.4,145.44,146.03,32063.0,141.4449,142.1635,141.2313,141.8042,32063.0
2024-07-26 10:00:00,146.03,146.37,145.71,146.2,34895.0,141.8042,142.1344,141.4935,141.9693,34895.0
2024-07-26 10:05:00,146.22,146.35,145.54,145.63,29655.0,141.9887,142.1149,141.3284,141.4158,29655.0
2024-07-26 10:10:00,145.77,145.9,145.64,145.88,10658.0,141.5517,141.678,141.4255,141.6585,10658.0
2024-07-26 10:15:00,145.81,145.87,144.81,145.14,20070.0,141.5906,141.6488,140.6195,140.9399,20070.0
2024-07-26 10:20:00,145.0,145.72,144.99,145.47,25300.0,140.804,141.5032,140.7943,141.2604,25300.0
2024-07-26 10:25:00,145.47,145.51,144.83,144.93,10265.0,141.2604,141.2992,140.6389,140.736,10265.0
2024-07-26 10:30:00,144.93,145.02,144.17,144.42,33734.0,140.736,140.8234,139.998,140.2408,33734.0
2024-07-26 10:35:00,144.43,144.7,143.96,144.0,16857.0,140.2505,140.5127,139.7941,139.8329,16857.0
2024-07-26 10:40:00,144.01,144.45,143.63,143.63,14402.0,139.8426,140.2699,139.4736,139.4736,14402.0
2024-07-26 10:45:00,143.62,143.76,143.17,143.42,13588.0,139.4639,139.5999,139.027,139.2697,13588.0
2024-07-26 10:50:00,143.33,143.95,143.25,143.88,10555.0,139.1823,139.7844,139.1046,139.7164,10555.0
2024-07-26 10:55:00,143.89,144.04,143.46,143.92,13648.0,139.7261,139.8718,139.3086,139.7553,13648.0
2024-07-26 11:00:00,143.88,144.53,143.78,143.87,11412.0,139.7164,140.3476,139.6193,139.7067,11412.0
2024-07-26 11:05:00,143.96,144.11,143.67,143.67,10411.0,139.7941,139.9398,139.5125,139.5125,10411.0
2024-07-26 11:10:00,143.64,143.85,143.3,143.3,10772.0,139.4834,139.6873,139.1532,139.1532,10772.0
2024-07-26 11:15:00,143.4,143.51,143.22,143.24,6912.0,139.2503,139.3571,139.0755,139.0949,6912.0
2024-07-26 11:20:00,143.29,143.91,143.22,143.91,12465.0,139.1435,139.7455,139.0755,139.7455,12465.0
2024-07-26 11:25:00,143.91,144.2,143.81,144.17,11226.0,139.7455,140.0271,139.6484,139.998,11226.0
2024-07-26 11:30:00,144.21,144.31,143.87,144.13,14664.0,140.0369,140.134,139.7067,139.9592,14664.0
2024-07-26 11:35:00,144.06,144.38,143.91,144.14,16727.0,139.8912,140.2019,139.7455,139.9689,16727.0
2024-07-26 11:40:00,144.2,144.21,143.97,144.18,9910.0,140.0271,140.0369,139.8038,140.0077,9910.0
2024-07-26 11:45:00,144.11,144.14,143.86,144.04,28609.0,139.9398,139.9689,139.697,139.8718,28609.0
2024-07-26 11:50:00,144.09,144.57,143.93,144.57,22463.0,139.9203,140.3864,139.765,140.3864,22463.0
2024-07-26 11:55:00,144.58,144.64,144.27,144.62,11996.0,140.3962,140.4544,140.0951,140.435,11996.0
2024-07-26 12:00:00,144.55,145.23,144.49,144.84,16329.0,140.367,141.0273,140.3088,140.6486,16329.0
2024-07-26 12:05:00,144.72,145.6,144.66,145.57,32532.0,140.5321,141.3866,140.4738,141.3575,32532.0
2024-07-26 12:10:00,145.6,145.94,144.89,145.24,34960.0,141.3866,141.7168,140.6972,141.0371,34960.0
2024-07-26 12:15:00,145.24,145.33,145.03,145.03,14171.0,141.0371,141.1244,140.8331,140.8331,14171.0
2024-07-26 12:20:00,145.05,145.07,144.64,144.9,17414.0,140.8526,140.872,140.4544,140.7069,17414.0
2024-07-26 12:25:00,144.89,145.24,144.86,145.17,11162.0,140.6972,141.0371,140.668,140.9691,11162.0
2024-07-26 12:30:00,145.19,145.19,144.45,144.64,24262.0,140.9885,140.9885,140.2699,140.4544,24262.0
2024-07-26 12:35:00,144.63,145.01,144.5,144.95,6940.0,140.4447,140.8137,140.3185,140.7554,6940.0
2024-07-26 12:40:00,145.0,145.1,144.89,145.03,7600.0,140.804,140.9011,140.6972,140.8331,7600.0
2024-07-26 12:45:00,145.03,145.29,144.98,145.18,18443.0,140.8331,141.0856,140.7846,140.9788,18443.0
2024-07-26 12:50:00,145.18,145.53,145.14,145.52,9505.0,140.9788,141.3187,140.9399,141.3089,9505.0
2024-07-26 12:55:00,145.44,145.84,145.28,145.8,11190.0,141.2313,141.6197,141.0759,141.5808,11190.0
2024-07-26 13:00:00,145.8,146.07,145.76,146.0,17818.0,141.5808,141.843,141.542,141.7751,17818.0
2024-07-26 13:05:00,145.94,146.02,145.5,145.74,15119.0,141.7168,141.7945,141.2895,141.5226,15119.0
2024-07-26 13:10:00,145.74,145.97,145.63,145.64,8506.0,141.5226,141.7459,141.4158,141.4255,8506.0
2024-07-26 13:15:00,145.61,145.65,145.43,145.56,7990.0,141.3963,141.4352,141.2216,141.3478,7990.0
2024-07-26 13:20:00,145.5,145.97,145.5,145.89,20639.0,141.2895,141.7459,141.2895,141.6682,20639.0
2024-07-26 13:25:00,145.94,146.13,145.81,145.98,42613.0,141.7168,141.9013,141.5906,141.7556,42613.0
2024-07-26 13:30:00,145.98,146.22,145.65,145.79,19360.0,141.7556,141.9887,141.4352,141.5711,19360.0
2024-07-26 13:35:00,145.66,145.66,145.17,145.17,6996.0,141.4449,141.4449,140.9691,140.9691,6996.0
2024-07-26 13:40:00,145.32,145.44,145.16,145.37,12423.0,141.1147,141.2313,140.9594,141.1633,12423.0
2024-07-26 13:45:00,145.37,145.73,145.37,145.5,8180.0,141.1633,141.5129,141.1633,141.2895,8180.0
2024-07-26 13:50:00,145.5,145.57,145.35,145.5,11589.0,141.2895,141.3575,141.1439,141.2895,11589.0
2024-07-26 13:55:00,145.5,145.5,145.16,145.16,4243.0,141.2895,141.2895,140.9594,140.9594,4243.0
2024-07-26 14:00:00,145.11,145.17,144.77,144.87,15748.0,140.9108,140.9691,140.5807,140.6778,15748.0
2024-07-26 14:05:00,144.82,144.86,144.63,144.63,7144.0,140.6292,140.668,140.4447,140.4447,7144.0
2024-07-26 14:10:00,144.65,144.76,144.42,144.61,14051.0,140.4641,140.5709,140.2408,140.4253,14051.0
2024-07-26 14:15:00,144.66,144.79,144.59,144.71,20003.0,140.4738,140.6001,140.4059,140.5224,20003.0
2024-07-26 14:20:00,144.73,144.81,144.63,144.73,9362.0,140.5418,140.6195,140.4447,140.5418,9362.0
2024-07-26 14:25:00,144.77,144.9,144.55,144.55,44572.0,140.5807,140.7069,140.367,140.367,44572.0
2024-07-26 14:30:00,144.53,144.53,144.21,144.35,12642.0,140.3476,140.3476,140.0369,140.1728,12642.0
2024-07-26 14:35:00,144.33,144.65,144.33,144.49,21245.0,140.1534,140.4641,140.1534,140.3088,21245.0
2024-07-26 14:40:00,144.5,144.54,144.18,144.49,13500.0,140.3185,140.3573,140.0077,140.3088,13500.0
2024-07-26 14:45:00,144.44,144.71,144.36,144.71,11248.0,140.2602,140.5224,140.1825,140.5224,11248.0
2024-07-26 14:50:00,144.66,144.8,144.6,144.77,30352.0,140.4738,140.6098,140.4156,140.5807,30352.0
2024-07-26 14:55:00,144.8,145.01,144.77,144.96,19570.0,140.6098,140.8137,140.5807,140.7652,19570.0
2024-07-26 15:00:00,144.93,145.05,144.73,145.05,18910.0,140.736,140.8526,140.5418,140.8526,18910.0
2024-07-26 15:05:00,144.99,145.65,144.99,145.65,6652.0,140.7943,141.4352,140.7943,141.4352,6652.0
2024-07-26 15:10:00,145.58,145.95,145.52,145.93,10197.0,141.3672,141.7265,141.3089,141.7071,10197.0
2024-07-26 15:15:00,145.87,146.05,145.68,145.77,16234.0,141.6488,141.8236,141.4643,141.5517,16234.0
2024-07-26 15:20:00,145.8,145.91,145.51,145.9,22411.0,141.5808,141.6877,141.2992,141.678,22411.0
2024-07-26 15:25:00,145.94,146.13,145.81,145.96,18023.0,141.7168,141.9013,141.5906,141.7362,18023.0
2024-07-26 15:30:00,145.91,145.91,145.39,145.5,62834.0,141.6877,141.6877,141.1827,141.2895,62834.0
2024-07-26 15:35:00,145.5,145.67,145.38,145.6,22325.0,141.2895,141.4546,141.173,141.3866,22325.0
2024-07-26 15:40:00,145.63,145.8,145.25,145.28,49102.0,141.4158,141.5808,141.0468,141.0759,49102.0
2024-07-26 15:45:00,145.3,145.62,145.13,145.47,52651.0,141.0953,141.4061,140.9302,141.2604,52651.0
2024-07-26 15:50:00,145.5,145.53,144.99,145.19,82185.0,141.2895,141.3187,140.7943,140.9885,82185.0
2024-07-26 15:55:00,145.16,145.71,145.06,145.6,190521.0,140.9594,141.4935,140.8623,141.3866,190521.0
2024-07-29 09:30:00,145.63,146.25,145.49,145.56,19787.0,141.4158,142.0178,141.2798,141.3478,19787.0
2024-07-29 09:35:00,145.78,146.11,144.57,145.55,18827.0,141.5614,141.8819,140.3864,141.3381,18827.0
2024-07-29 09:40:00,145.54,146.07,145.39,145.48,8995.0,141.3284,141.843,141.1827,141.2701,8995.0
2024-07-29 09:45:00,145.64,146.33,145.5,145.59,7782.0,141.4255,142.0955,141.2895,141.3769,7782.0
2024-07-29 09:50:00,145.5,146.19,145.46,146.14,10177.0,141.2895,141.9596,141.2507,141.911,10177.0
2024-07-29 09:55:00,146.15,146.71,146.15,146.71,5400.0,141.9207,142.4645,141.9207,142.4645,5400.0
2024-07-29 10:00:00,146.59,146.89,146.56,146.76,11042.0,142.348,142.6393,142.3189,142.5131,11042.0
2024-07-29 10:05:00,146.64,146.97,146.52,146.83,8430.0,142.3965,142.717,142.28,142.581,8430.0
2024-07-29 10:10:00,146.87,146.97,146.45,146.61,30638.0,142.6199,142.717,142.212,142.3674,30638.0
2024-07-29 10:15:00,146.47,146.7,146.28,146.44,10756.0,142.2315,142.4548,142.047,142.2023,10756.0
2024-07-29 10:20:00,146.46,146.46,145.86,146.14,6948.0,142.2217,142.2217,141.6391,141.911,6948.0
2024-07-29 10:25:00,146.06,146.16,145.83,145.96,9459.0,141.8333,141.9304,141.61,141.7362,9459.0
2024-07-29 10:30:00,145.96,145.97,145.57,145.72,27264.0,141.7362,141.7459,141.3575,141.5032,27264.0
2024-07-29 10:35:00,145.72,145.99,145.3,145.83,10558.0,141.5032,141.7653,141.0953,141.61,10558.0
2024-07-29 10:40:00,145.85,146.21,145.75,145.75,4010.0,141.6294,141.979,141.5323,141.5323,4010.0
2024-07-29 10:45:00,145.77,145.77,145.44,145.7,6954.0,141.5517,141.5517,141.2313,141.4837,6954.0
2024-07-29 10:50:00,145.81,146.0,145.71,146.0,3659.0,141.5906,141.7751,141.4935,141.7751,3659.0
2024-07-29 10:55:00,146.03,146.34,146.02,146.33,14406.0,141.8042,142.1052,141.7945,142.0955,14406.0
2024-07-29 11:00:00,146.39,146.46,145.96,145.96,8207.0,142.1538,142.2217,141.7362,141.7362,8207.0
2024-07-29 11:05:00,145.88,146.11,145.88,145.92,9255.0,141.6585,141.8819,141.6585,141.6974,9255.0
2024-07-29 11:10:00,145.84,145.85,145.55,145.81,13051.0,141.6197,141.6294,141.3381,141.5906,13051.0
2024-07-29 11:15:00,145.75,145.77,145.62,145.68,4448.0,141.5323,141.5517,141.4061,141.4643,4448.0
2024-07-29 11:20:00,145.67,145.76,145.43,145.51,11947.0,141.4546,141.542,141.2216,141.2992,11947.0
2024-07-29 11:25:00,145.54,145.65,145.5,145.57,6583.0,141.3284,141.4352,141.2895,141.3575,6583.0
2024-07-29 11:30:00,145.57,145.57,145.22,145.42,8535.0,141.3575,141.3575,141.0176,141.2118,8535.0
2024-07-29 11:35:00,145.42,145.72,145.41,145.46,2975.0,141.2118,141.5032,141.2021,141.2507,2975.0
2024-07-29 11:40:00,145.32,145.38,145.23,145.25,3315.0,141.1147,141.173,141.0273,141.0468,3315.0
2024-07-29 11:45:00,145.3,145.6,145.23,145.58,6176.0,141.0953,141.3866,141.0273,141.3672,6176.0
2024-07-29 11:50:00,145.51,145.58,145.43,145.58,11870.0,141.2992,141.3672,141.2216,141.3672,11870.0
2024-07-29 11:55:00,145.58,145.98,145.57,145.89,2501.0,141.3672,141.7556,141.3575,141.6682,2501.0
2024-07-29 12:00:00,145.79,145.92,145.68,145.82,4947.0,141.5711,141.6974,141.4643,141.6003,4947.0
2024-07-29 12:05:00,145.89,146.22,145.84,146.14,4199.0,141.6682,141.9887,141.6197,141.911,4199.0
2024-07-29 12:10:00,146.14,146.35,146.14,146.35,3534.0,141.911,142.1149,141.911,142.1149,3534.0
2024-07-29 12:15:00,146.3,146.35,145.93,145.93,3329.0,142.0664,142.1149,141.7071,141.7071,3329.0
2024-07-29 12:20:00,146.12,146.27,146.11,146.27,4100.0,141.8916,142.0372,141.8819,142.0372,4100.0
2024-07-29 12:25:00,146.19,146.19,146.02,146.02,2476.0,141.9596,141.9596,141.7945,141.7945,2476.0
2024-07-29 12:30:00,146.08,146.27,146.05,146.27,6040.0,141.8527,142.0372,141.8236,142.0372,6040.0
2024-07-29 12:35:00,146.34,146.34,146.18,146.25,3229.0,142.1052,142.1052,141.9499,142.0178,3229.0
2024-07-29 12:40:00,146.25,146.41,146.18,146.23,6147.0,142.0178,142.1732,141.9499,141.9984,6147.0
2024-07-29 12:45:00,146.22,146.29,146.14,146.22,3389.0,141.9887,142.0567,141.911,141.9887,3389.0
2024-07-29 12:50:00,146.29,146.46,146.21,146.46,3207.0,142.0567,142.2217,141.979,142.2217,3207.0
2024-07-29 12:55:00,146.41,146.41,146.2,146.21,3185.0,142.1732,142.1732,141.9693,141.979,3185.0
2024-07-29 13:00:00,146.32,146.39,146.32,146.34,2100.0,142.0858,142.1538,142.0858,142.1052,2100.0
2024-07-29 13:05:00,146.34,146.5,146.3,146.4,3701.0,142.1052,142.2606,142.0664,142.1635,3701.0
2024-07-29 13:10:00,146.44,146.57,146.44,146.56,4057.0,142.2023,142.3286,142.2023,142.3189,4057.0
2024-07-29 13:15:00,146.52,146.72,146.47,146.56,62354.0,142.28,142.4742,142.2315,142.3189,62354.0
2024-07-29 13:20:00,146.6,146.69,146.45,146.62,17171.0,142.3577,142.4451,142.212,142.3771,17171.0
2024-07-29 13:25:00,146.66,146.77,146.63,146.7,4051.0,142.416,142.5228,142.3868,142.4548,4051.0
2024-07-29 13:30:00,146.7,146.7,146.37,146.7,13439.0,142.4548,142.4548,142.1344,142.4548,13439.0
2024-07-29 13:35:00,146.78,146.89,146.67,146.83,5924.0,142.5325,142.6393,142.4257,142.581,5924.0
2024-07-29 13:40:00,146.81,147.0,146.79,146.91,2101.0,142.5616,142.7461,142.5422,142.6587,2101.0
2024-07-29 13:45:00,146.89,146.96,146.86,146.92,2867.0,142.6393,142.7073,142.6102,142.6684,2867.0
2024-07-29 13:50:00,146.91,147.0,146.87,147.0,10947.0,142.6587,142.7461,142.6199,142.7461,10947.0
2024-07-29 13:55:00,147.0,147.01,146.88,146.94,5023.0,142.7461,142.7558,142.6296,142.6879,5023.0
2024-07-29 14:00:00,146.94,146.94,146.65,146.71,16452.0,142.6879,142.6879,142.4062,142.4645,16452.0
2024-07-29 14:05:00,146.78,146.83,146.74,146.79,15980.0,142.5325,142.581,142.4936,142.5422,15980.0
2024-07-29 14:10:00,146.82,146.89,146.7,146.77,26056.0,142.5713,142.6393,142.4548,142.5228,26056.0
2024-07-29 14:15:00,146.82,146.98,146.63,146.97,14789.0,142.5713,142.7267,142.3868,142.717,14789.0
2024-07-29 14:20:00,147.04,147.08,146.96,147.06,3690.0,142.785,142.8238,142.7073,142.8044,3690.0
2024-07-29 14:25:00,147.01,147.14,146.97,147.14,9221.0,142.7558,142.8821,142.717,142.8821,9221.0
2024-07-29 14:30:00,147.16,147.17,146.96,146.99,6687.0,142.9015,142.9112,142.7073,142.7364,6687.0
2024-07-29 14:35:00,147.01,147.08,146.98,147.03,10401.0,142.7558,142.8238,142.7267,142.7753,10401.0
2024-07-29 14:40:00,147.05,147.15,147.01,147.05,8665.0,142.7947,142.8918,142.7558,142.7947,8665.0
2024-07-29 14:45:00,147.01,147.23,147.01,147.13,5312.0,142.7558,142.9695,142.7558,142.8724,5312.0
2024-07-29 14:50:00,147.1,147.12,146.95,147.07,8764.0,142.8432,142.8626,142.6976,142.8141,8764.0
2024-07-29 14:55:00,147.1,147.21,147.02,147.19,6292.0,142.8432,142.95,142.7655,142.9306,6292.0
2024-07-29 15:00:00,147.19,147.32,147.12,147.2,14207.0,142.9306,143.0569,142.8626,142.9403,14207.0
2024-07-29 15:05:00,147.23,147.27,147.11,147.19,10377.0,142.9695,143.0083,142.8529,142.9306,10377.0
2024-07-29 15:10:00,147.2,147.26,147.0,147.22,10619.0,142.9403,142.9986,142.7461,142.9598,10619.0
2024-07-29 15:15:00,147.19,147.22,147.04,147.1,8556.0,142.9306,142.9598,142.785,142.8432,8556.0
2024-07-29 15:20:00,147.12,147.33,147.05,147.25,12620.0,142.8626,143.0666,142.7947,142.9889,12620.0
2024-07-29 15:25:00,147.25,147.34,147.22,147.28,7977.0,142.9889,143.0763,142.9598,143.018,7977.0
2024-07-29 15:30:00,147.31,147.33,147.15,147.25,16842.0,143.0472,143.0666,142.8918,142.9889,16842.0
2024-07-29 15:35:00,147.24,147.5,147.24,147.33,14218.0,142.9792,143.2317,142.9792,143.0666,14218.0
2024-07-29 15:40:00,147.32,147.44,147.29,147.4,10807.0,143.0569,143.1734,143.0277,143.1345,10807.0
2024-07-29 15:45:00,147.34,147.41,147.09,147.14,35443.0,143.0763,143.1443,142.8335,142.8821,35443.0
2024-07-29 15:50:00,147.08,147.48,147.07,147.19,61344.0,142.8238,143.2122,142.8141,142.9306,61344.0
2024-07-29 15:55:00,147.24,147.29,146.91,147.16,99743.0,142.9792,143.0277,142.6587,142.9015,99743.0
2024-07-30 09:30:00,147.49,147.56,147.09,147.56,19741.0,143.2219,143.2899,142.8335,143.2899,19741.0
2024-07-30 09:35:00,147.5,147.5,146.58,146.94,3200.0,143.2317,143.2317,142.3383,142.6879,3200.0
2024-07-30 09:40:00,146.96,147.23,146.69,146.97,1903.0,142.7073,142.9695,142.4451,142.717,1903.0
2024-07-30 09:45:00,146.97,146.97,146.5,146.79,4024.0,142.717,142.717,142.2606,142.5422,4024.0
2024-07-30 09:50:00,146.82,147.19,146.59,146.62,9595.0,142.5713,142.9306,142.348,142.3771,9595.0
2024-07-30 09:55:00,146.75,147.07,146.4,147.04,11336.0,142.5034,142.8141,142.1635,142.785,11336.0
2024-07-30 10:00:00,146.83,146.83,145.52,145.68,14688.0,142.581,142.581,141.3089,141.4643,14688.0
2024-07-30 10:05:00,145.64,145.97,145.59,145.86,5906.0,141.4255,141.7459,141.3769,141.6391,5906.0
2024-07-30 10:10:00,145.95,146.07,145.5,145.61,10365.0,141.7265,141.843,141.2895,141.3963,10365.0
2024-07-30 10:15:00,145.53,145.78,145.46,145.63,5801.0,141.3187,141.5614,141.2507,141.4158,5801.0
2024-07-30 10:20:00,145.66,145.76,145.44,145.76,6591.0,141.4449,141.542,141.2313,141.542,6591.0
2024-07-30 10:25:00,145.64,145.71,145.32,145.33,5187.0,141.4255,141.4935,141.1147,141.1244,5187.0
2024-07-30 10:30:00,145.4,145.68,145.12,145.23,8539.0,141.1924,141.4643,140.9205,141.0273,8539.0
2024-07-30 10:35:00,145.26,145.41,145.06,145.37,8510.0,141.0565,141.2021,140.8623,141.1633,8510.0
2024-07-30 10:40:00,145.33,145.42,145.26,145.3,2100.0,141.1244,141.2118,141.0565,141.0953,2100.0
2024-07-30 10:45:00,145.33,145.57,145.31,145.52,8237.0,141.1244,141.3575,141.105,141.3089,8237.0
2024-07-30 10:50:00,145.52,145.76,145.51,145.68,5217.0,141.3089,141.542,141.2992,141.4643,5217.0
2024-07-30 10:55:00,145.68,145.68,145.39,145.39,11137.0,141.4643,141.4643,141.1827,141.1827,11137.0
2024-07-30 11:00:00,145.46,145.46,145.17,145.21,11637.0,141.2507,141.2507,140.9691,141.0079,11637.0
2024-07-30 11:05:00,145.16,145.2,145.08,145.08,2636.0,140.9594,140.9982,140.8817,140.8817,2636.0
2024-07-30 11:10:00,145.07,145.15,144.81,144.82,10541.0,140.872,140.9497,140.6195,140.6292,10541.0
2024-07-30 11:15:00,144.82,144.89,144.53,144.89,9106.0,140.6292,140.6972,140.3476,140.6972,9106.0
2024-07-30 11:20:00,144.89,144.89,144.52,144.72,4665.0,140.6972,140.6972,140.3379,140.5321,4665.0
2024-07-30 11:25:00,144.85,144.88,144.51,144.51,4696.0,140.6583,140.6875,140.3282,140.3282,4696.0
2024-07-30 11:30:00,144.56,144.74,144.46,144.62,14174.0,140.3767,140.5515,140.2796,140.435,14174.0
2024-07-30 11:35:00,144.69,144.8,144.49,144.77,11357.0,140.503,140.6098,140.3088,140.5807,11357.0
2024-07-30 11:40:00,144.71,144.75,144.38,144.44,7345.0,140.5224,140.5612,140.2019,140.2602,7345.0
2024-07-30 11:45:00,144.46,144.55,144.26,144.43,9024.0,140.2796,140.367,140.0854,140.2505,9024.0
2024-07-30 11:50:00,144.34,144.39,144.23,144.23,5156.0,140.1631,140.2116,140.0563,140.0563,5156.0
2024-07-30 11:55:00,144.2,144.37,144.18,144.29,7095.0,140.0271,140.1922,140.0077,140.1145,7095.0
2024-07-30 12:00:00,144.29,144.44,144.29,144.36,5037.0,140.1145,140.2602,140.1145,140.1825,5037.0
2024-07-30 12:05:00,144.31,144.69,144.31,144.59,9742.0,140.134,140.503,140.134,140.4059,9742.0
2024-07-30 12:10:00,144.53,144.65,144.34,144.55,17844.0,140.3476,140.4641,140.1631,140.367,17844.0
2024-07-30 12:15:00,144.52,144.67,144.51,144.6,5520.0,140.3379,140.4835,140.3282,140.4156,5520.0
2024-07-30 12:20:00,144.6,144.6,144.37,144.4,8068.0,140.4156,140.4156,140.1922,140.2214,8068.0
2024-07-30 12:25:00,144.44,144.76,144.43,144.71,8300.0,140.2602,140.5709,140.2505,140.5224,8300.0
2024-07-30 12:30:00,144.75,144.81,144.7,144.77,15358.0,140.5612,140.6195,140.5127,140.5807,15358.0
2024-07-30 12:35:00,144.8,144.83,144.55,144.59,20917.0,140.6098,140.6389,140.367,140.4059,20917.0
2024-07-30 12:40:00,144.56,144.62,144.33,144.42,7008.0,140.3767,140.435,140.1534,140.2408,7008.0
2024-07-30 12:45:00,144.39,144.61,144.32,144.54,9734.0,140.2116,140.4253,140.1437,140.3573,9734.0
2024-07-30 12:50:00,144.58,144.72,144.55,144.67,19592.0,140.3962,140.5321,140.367,140.4835,19592.0
2024-07-30 12:55:00,144.71,144.87,144.7,144.8,21433.0,140.5224,140.6778,140.5127,140.6098,21433.0
2024-07-30 13:00:00,144.8,144.85,144.48,144.54,10550.0,140.6098,140.6583,140.299,140.3573,10550.0
2024-07-30 13:05:00,144.49,144.6,144.33,144.53,4912.0,140.3088,140.4156,140.1534,140.3476,4912.0
2024-07-30 13:10:00,144.57,144.65,144.42,144.42,6624.0,140.3864,140.4641,140.2408,140.2408,6624.0
2024-07-30 13:15:00,144.47,144.66,144.47,144.6,8204.0,140.2893,140.4738,140.2893,140.4156,8204.0
2024-07-30 13:20:00,144.68,144.82,144.6,144.76,3388.0,140.4933,140.6292,140.4156,140.5709,3388.0
2024-07-30 13:25:00,144.74,144.74,144.5,144.51,3787.0,140.5515,140.5515,140.3185,140.3282,3787.0
2024-07-30 13:30:00,144.5,144.59,144.48,144.53,4107.0,140.3185,140.4059,140.299,140.3476,4107.0
2024-07-30 13:35:00,144.53,144.72,144.5,144.65,6573.0,140.3476,140.5321,140.3185,140.4641,6573.0
2024-07-30 13:40:00,144.75,144.75,144.64,144.75,2907.0,140.5612,140.5612,140.4544,140.5612,2907.0
2024-07-30 13:45:00,144.68,144.76,144.49,144.65,3500.0,140.4933,140.5709,140.3088,140.4641,3500.0
2024-07-30 13:50:00,144.56,144.59,144.47,144.52,9189.0,140.3767,140.4059,140.2893,140.3379,9189.0
2024-07-30 13:55:00,144.52,144.63,144.51,144.61,3228.0,140.3379,140.4447,140.3282,140.4253,3228.0
2024-07-30 14:00:00,144.53,144.7,144.46,144.59,8977.0,140.3476,140.5127,140.2796,140.4059,8977.0
2024-07-30 14:05:00,144.6,144.72,144.54,144.61,5085.0,140.4156,140.5321,140.3573,140.4253,5085.0
2024-07-30 14:10:00,144.61,144.8,144.51,144.51,4600.0,140.4253,140.6098,140.3282,140.3282,4600.0
2024-07-30 14:15:00,144.62,144.7,144.5,144.69,32571.0,140.435,140.5127,140.3185,140.503,32571.0
2024-07-30 14:20:00,144.69,144.73,144.43,144.44,5173.0,140.503,140.5418,140.2505,140.2602,5173.0
2024-07-30 14:25:00,144.43,144.46,144.37,144.41,3478.0,140.2505,140.2796,140.1922,140.2311,3478.0
2024-07-30 14:30:00,144.41,144.53,144.31,144.47,14955.0,140.2311,140.3476,140.134,140.2893,14955.0
2024-07-30 14:35:00,144.47,144.61,144.43,144.54,5796.0,140.2893,140.4253,140.2505,140.3573,5796.0
2024-07-30 14:40:00,144.55,144.57,144.38,144.57,6603.0,140.367,140.3864,140.2019,140.3864,6603.0
2024-07-30 14:45:00,144.5,144.5,144.34,144.37,3391.0,140.3185,140.3185,140.1631,140.1922,3391.0
2024-07-30 14:50:00,144.38,144.58,144.3,144.57,7977.0,140.2019,140.3962,140.1243,140.3864,7977.0
2024-07-30 14:55:00,144.53,144.62,144.44,144.55,5815.0,140.3476,140.435,140.2602,140.367,5815.0
2024-07-30 15:00:00,144.55,144.66,144.52,144.66,4438.0,140.367,140.4738,140.3379,140.4738,4438.0
2024-07-30 15:05:00,144.66,144.72,144.5,144.54,19545.0,140.4738,140.5321,140.3185,140.3573,19545.0
2024-07-30 15:10:00,144.6,144.6,144.41,144.49,17946.0,140.4156,140.4156,140.2311,140.3088,17946.0
2024-07-30 15:15:00,144.45,144.53,144.4,144.47,17137.0,140.2699,140.3476,140.2214,140.2893,17137.0
2024-07-30 15:20:00,144.53,144.55,144.31,144.37,7732.0,140.3476,140.367,140.134,140.1922,7732.0
2024-07-30 15:25:00,144.36,144.4,144.11,144.18,8798.0,140.1825,140.2214,139.9398,140.0077,8798.0
2024-07-30 15:30:00,144.16,144.32,144.1,144.16,9723.0,139.9883,140.1437,139.93,139.9883,9723.0
2024-07-30 15:35:00,144.16,144.36,144.06,144.35,30959.0,139.9883,140.1825,139.8912,140.1728,30959.0
2024-07-30 15:40:00,144.36,144.66,144.33,144.64,26928.0,140.1825,140.4738,140.1534,140.4544,26928.0
2024-07-30 15:45:00,144.65,145.15,144.65,145.0,44110.0,140.4641,140.9497,140.4641,140.804,44110.0
2024-07-30 15:50:00,144.99,145.1,144.88,144.95,45459.0,140.7943,140.9011,140.6875,140.7554,45459.0
2024-07-30 15:55:00,144.88,145.2,144.88,145.04,130788.0,140.6875,140.9982,140.6875,140.8428,130788.0
2024-07-31 09:30:00,147.52,148.14,146.9,147.81,31283.0,143.2511,143.8531,142.649,143.5327,31283.0
2024-07-31 09:35:00,147.92,148.8,147.73,148.8,15557.0,143.6395,144.494,143.455,144.494,15557.0
2024-07-31 09:40:00,148.59,149.15,148.17,148.88,29770.0,144.2901,144.8339,143.8823,144.5717,29770.0
2024-07-31 09:45:00,148.87,149.34,148.85,148.85,27160.0,144.562,145.0184,144.5426,144.5426,27160.0
2024-07-31 09:50:00,149.08,149.14,148.53,148.82,27166.0,144.7659,144.8242,144.2318,144.5135,27166.0
2024-07-31 09:55:00,148.76,148.95,148.31,148.65,20973.0,144.4552,144.6397,144.0182,144.3484,20973.0
2024-07-31 10:00:00,148.49,148.82,148.28,148.46,24186.0,144.193,144.5135,143.9891,144.1639,24186.0
2024-07-31 10:05:00,148.46,149.22,148.45,149.22,10118.0,144.1639,144.9019,144.1542,144.9019,10118.0
2024-07-31 10:10:00,149.13,149.37,149.05,149.11,2924.0,144.8145,145.0475,144.7368,144.7951,2924.0
2024-07-31 10:15:00,149.11,149.36,149.11,149.25,5142.0,144.7951,145.0378,144.7951,144.931,5142.0
2024-07-31 10:20:00,149.38,149.4,148.93,149.4,7091.0,145.0572,145.0767,144.6203,145.0767,7091.0
2024-07-31 10:25:00,149.41,149.9,149.33,149.78,3841.0,145.0864,145.5622,145.0087,145.4457,3841.0
2024-07-31 10:30:00,149.69,149.73,149.48,149.64,8472.0,145.3583,145.3971,145.1544,145.3097,8472.0
2024-07-31 10:35:00,149.64,149.73,149.57,149.68,6585.0,145.3097,145.3971,145.2418,145.3486,6585.0
2024-07-31 10:40:00,149.62,149.88,149.15,149.15,12323.0,145.2903,145.5428,144.8339,144.8339,12323.0
2024-07-31 10:45:00,149.15,149.48,149.15,149.31,9819.0,144.8339,145.1544,144.8339,144.9893,9819.0
2024-07-31 10:50:00,149.32,149.51,149.19,149.24,10465.0,144.999,145.1835,144.8727,144.9213,10465.0
2024-07-31 10:55:00,149.21,149.82,149.11,149.72,7701.0,144.8922,145.4845,144.7951,145.3874,7701.0
2024-07-31 11:00:00,149.72,149.94,149.58,149.6,4493.0,145.3874,145.601,145.2515,145.2709,4493.0
2024-07-31 11:05:00,149.56,149.63,149.37,149.53,13562.0,145.232,145.3,145.0475,145.2029,13562.0
2024-07-31 11:10:00,149.53,149.6,149.26,149.28,19767.0,145.2029,145.2709,144.9407,144.9601,19767.0
2024-07-31 11:15:00,149.37,149.44,149.25,149.44,4692.0,145.0475,145.1155,144.931,145.1155,4692.0
2024-07-31 11:20:00,149.49,149.55,149.35,149.47,2938.0,145.1641,145.2223,145.0281,145.1446,2938.0
2024-07-31 11:25:00,149.5,149.85,149.47,149.77,18840.0,145.1738,145.5136,145.1446,145.436,18840.0
2024-07-31 11:30:00,149.87,150.25,149.74,150.17,13170.0,145.5331,145.9021,145.4068,145.8244,13170.0
2024-07-31 11:35:00,150.07,150.57,150.07,150.51,12710.0,145.7273,146.2128,145.7273,146.1545,12710.0
2024-07-31 11:40:00,150.42,150.59,150.31,150.44,8656.0,146.0672,146.2322,145.9603,146.0866,8656.0
2024-07-31 11:45:00,150.33,150.42,150.17,150.26,9444.0,145.9798,146.0672,145.8244,145.9118,9444.0
2024-07-31 11:50:00,150.18,150.23,149.71,149.78,18318.0,145.8341,145.8827,145.3777,145.4457,18318.0
2024-07-31 11:55:00,149.78,150.02,149.75,150.02,8964.0,145.4457,145.6787,145.4165,145.6787,8964.0
2024-07-31 12:00:00,149.96,150.14,149.9,149.96,14408.0,145.6205,145.7953,145.5622,145.6205,14408.0
2024-07-31 12:05:00,149.94,150.3,149.94,150.23,5715.0,145.601,145.9506,145.601,145.8827,5715.0
2024-07-31 12:10:00,150.24,150.33,150.14,150.31,15922.0,145.8924,145.9798,145.7953,145.9603,15922.0
2024-07-31 12:15:00,150.33,150.55,150.33,150.43,8161.0,145.9798,146.1934,145.9798,146.0769,8161.0
2024-07-31 12:20:00,150.51,150.58,150.38,150.58,1727.0,146.1545,146.2225,146.0283,146.2225,1727.0
2024-07-31 12:25:00,150.54,150.61,150.46,150.61,5801.0,146.1837,146.2517,146.106,146.2517,5801.0
2024-07-31 12:30:00,150.52,150.66,150.4,150.66,4182.0,146.1643,146.3002,146.0477,146.3002,4182.0
2024-07-31 12:35:00,150.63,150.89,150.63,150.81,1718.0,146.2711,146.5236,146.2711,146.4459,1718.0
2024-07-31 12:40:00,150.82,150.99,150.8,150.99,4850.0,146.4556,146.6207,146.4362,146.6207,4850.0
2024-07-31 12:45:00,150.99,150.99,150.77,150.92,4524.0,146.6207,146.6207,146.407,146.5527,4524.0
2024-07-31 12:50:00,150.79,150.86,150.52,150.54,5455.0,146.4264,146.4944,146.1643,146.1837,5455.0
2024-07-31 12:55:00,150.54,150.71,150.52,150.67,6668.0,146.1837,146.3488,146.1643,146.3099,6668.0
2024-07-31 13:00:00,150.55,150.68,150.42,150.52,11265.0,146.1934,146.3196,146.0672,146.1643,11265.0
2024-07-31 13:05:00,150.44,150.46,150.35,150.41,3075.0,146.0866,146.106,145.9992,146.0574,3075.0
2024-07-31 13:10:00,150.46,150.51,150.33,150.33,3198.0,146.106,146.1545,145.9798,145.9798,3198.0
2024-07-31 13:15:00,150.3,150.3,149.9,149.94,2897.0,145.9506,145.9506,145.5622,145.601,2897.0
2024-07-31 13:20:00,149.88,149.91,149.75,149.77,3552.0,145.5428,145.5719,145.4165,145.436,3552.0
2024-07-31 13:25:00,149.75,149.76,149.38,149.48,4031.0,145.4165,145.4263,145.0572,145.1544,4031.0
2024-07-31 13:30:00,149.42,149.44,149.09,149.19,7211.0,145.0961,145.1155,144.7756,144.8727,7211.0
2024-07-31 13:35:00,149.19,149.28,149.13,149.15,2420.0,144.8727,144.9601,144.8145,144.8339,2420.0
2024-07-31 13:40:00,149.22,149.57,149.13,149.51,15975.0,144.9019,145.2418,144.8145,145.1835,15975.0
2024-07-31 13:45:00,149.45,149.55,149.4,149.46,11475.0,145.1252,145.2223,145.0767,145.1349,11475.0
2024-07-31 13:50:00,149.46,149.64,149.46,149.64,3511.0,145.1349,145.3097,145.1349,145.3097,3511.0
2024-07-31 13:55:00,149.59,149.59,149.32,149.43,5994.0,145.2612,145.2612,144.999,145.1058,5994.0
2024-07-31 14:00:00,149.27,149.44,149.07,149.18,3800.0,144.9504,145.1155,144.7562,144.863,3800.0
2024-07-31 14:05:00,149.24,149.31,149.15,149.15,9009.0,144.9213,144.9893,144.8339,144.8339,9009.0
2024-07-31 14:10:00,149.13,149.22,149.03,149.04,4894.0,144.8145,144.9019,144.7174,144.7271,4894.0
2024-07-31 14:15:00,149.11,149.11,148.92,148.92,3976.0,144.7951,144.7951,144.6106,144.6106,3976.0
2024-07-31 14:20:00,148.92,149.27,148.92,149.02,6087.0,144.6106,144.9504,144.6106,144.7077,6087.0
2024-07-31 14:25:00,149.12,149.12,148.87,149.0,6477.0,144.8048,144.8048,144.562,144.6882,6477.0
2024-07-31 14:30:00,148.98,149.35,148.98,149.3,9657.0,144.6688,145.0281,144.6688,144.9796,9657.0
2024-07-31 14:35:00,149.33,149.33,148.96,149.03,10204.0,145.0087,145.0087,144.6494,144.7174,10204.0
2024-07-31 14:40:00,149.16,149.58,149.1,149.52,7498.0,144.8436,145.2515,144.7854,145.1932,7498.0
2024-07-31 14:45:00,149.52,149.79,149.44,149.79,9537.0,145.1932,145.4554,145.1155,145.4554,9537.0
2024-07-31 14:50:00,149.85,149.92,149.68,149.76,6901.0,145.5136,145.5816,145.3486,145.4263,6901.0
2024-07-31 14:55:00,149.71,149.75,149.56,149.75,3646.0,145.3777,145.4165,145.232,145.4165,3646.0
2024-07-31 15:00:00,149.74,149.99,149.68,149.7,8165.0,145.4068,145.6496,145.3486,145.368,8165.0
2024-07-31 15:05:00,149.73,149.87,149.62,149.63,11090.0,145.3971,145.5331,145.2903,145.3,11090.0
2024-07-31 15:10:00,149.66,149.76,149.38,149.43,10354.0,145.3291,145.4263,145.0572,145.1058,10354.0
2024-07-31 15:15:00,149.47,149.86,149.29,149.3,10685.0,145.1446,145.5234,144.9699,144.9796,10685.0
2024-07-31 15:20:00,149.3,149.57,149.29,149.29,7901.0,144.9796,145.2418,144.9699,144.9699,7901.0
2024-07-31 15:25:00,149.26,149.5,149.16,149.2,9326.0,144.9407,145.1738,144.8436,144.8825,9326.0
2024-07-31 15:30:00,149.19,149.45,149.0,149.21,21206.0,144.8727,145.1252,144.6882,144.8922,21206.0
2024-07-31 15:35:00,149.18,149.49,149.0,149.13,26624.0,144.863,145.1641,144.6882,144.8145,26624.0
2024-07-31 15:40:00,149.05,149.7,149.04,149.66,16956.0,144.7368,145.368,144.7271,145.3291,16956.0
2024-07-31 15:45:00,149.66,149.93,149.62,149.9,16421.0,145.3291,145.5913,145.2903,145.5622,16421.0
2024-07-31 15:50:00,149.94,150.1,149.6,149.89,39745.0,145.601,145.7564,145.2709,145.5525,39745.0
2024-07-31 15:55:00,149.91,150.31,149.39,149.49,233120.0,145.5719,145.9603,145.067,145.1641,233120.0
2024-08-01 09:30:00,150.26,151.18,150.26,151.08,27346.0,145.9118,146.8052,145.9118,146.7081,27346.0
2024-08-01 09:35:00,151.14,152.39,151.08,152.17,6857.0,146.7663,147.9801,146.7081,147.7665,6857.0
2024-08-01 09:40:00,152.14,152.16,151.61,152.14,5177.0,147.7374,147.7568,147.2227,147.7374,5177.0
2024-08-01 09:45:00,152.17,152.4,152.17,152.4,4191.0,147.7665,147.9899,147.7665,147.9899,4191.0
2024-08-01 09:50:00,152.31,152.31,151.96,152.03,6800.0,147.9025,147.9025,147.5626,147.6306,6800.0
2024-08-01 09:55:00,152.0,152.22,151.81,151.93,7607.0,147.6014,147.8151,147.4169,147.5335,7607.0
2024-08-01 10:00:00,151.89,152.66,151.81,152.6,26670.0,147.4946,148.2423,147.4169,148.1841,26670.0
2024-08-01 10:05:00,152.61,152.7,152.44,152.7,20531.0,148.1938,148.2812,148.0287,148.2812,20531.0
2024-08-01 10:10:00,152.76,152.92,152.62,152.64,22724.0,148.3394,148.4948,148.2035,148.2229,22724.0
2024-08-01 10:15:00,152.63,152.69,152.31,152.41,28973.0,148.2132,148.2715,147.9025,147.9996,28973.0
2024-08-01 10:20:00,152.47,152.86,152.4,152.86,6158.0,148.0578,148.4365,147.9899,148.4365,6158.0
2024-08-01 10:25:00,152.87,153.01,152.57,152.58,18701.0,148.4463,148.5822,148.1549,148.1646,18701.0
2024-08-01 10:30:00,152.61,153.07,152.54,152.99,11192.0,148.1938,148.6405,148.1258,148.5628,11192.0
2024-08-01 10:35:00,153.08,153.2,152.73,152.97,18544.0,148.6502,148.7667,148.3103,148.5434,18544.0
2024-08-01 10:40:00,153.09,153.17,152.73,152.84,7725.0,148.6599,148.7376,148.3103,148.4171,7725.0
2024-08-01 10:45:00,152.86,153.06,152.66,152.66,11581.0,148.4365,148.6308,148.2423,148.2423,11581.0
2024-08-01 10:50:00,152.67,152.79,152.33,152.33,7057.0,148.252,148.3686,147.9219,147.9219,7057.0
2024-08-01 10:55:00,152.36,152.48,152.11,152.24,19063.0,147.951,148.0675,147.7082,147.8345,19063.0
2024-08-01 11:00:00,152.18,152.3,152.08,152.09,6901.0,147.7762,147.8928,147.6791,147.6888,6901.0
2024-08-01 11:05:00,152.08,152.38,152.08,152.31,5279.0,147.6791,147.9704,147.6791,147.9025,5279.0
2024-08-01 11:10:00,152.28,152.32,152.07,152.23,9897.0,147.8733,147.9122,147.6694,147.8248,9897.0
2024-08-01 11:15:00,152.23,152.48,152.16,152.44,22254.0,147.8248,148.0675,147.7568,148.0287,22254.0
2024-08-01 11:20:00,152.37,152.43,151.75,151.85,22985.0,147.9607,148.019,147.3587,147.4558,22985.0
2024-08-01 11:25:00,151.84,151.96,151.77,151.84,9510.0,147.4461,147.5626,147.3781,147.4461,9510.0
2024-08-01 11:30:00,151.88,151.88,151.69,151.73,11171.0,147.4849,147.4849,147.3004,147.3392,11171.0
2024-08-01 11:35:00,151.64,151.73,151.4,151.4,16683.0,147.2518,147.3392,147.0188,147.0188,16683.0
2024-08-01 11:40:00,151.4,151.51,151.22,151.37,10515.0,147.0188,147.1256,146.844,146.9897,10515.0
2024-08-01 11:45:00,151.35,151.5,151.3,151.45,9261.0,146.9702,147.1159,146.9217,147.0673,9261.0
2024-08-01 11:50:00,151.45,151.83,151.45,151.83,11777.0,147.0673,147.4364,147.0673,147.4364,11777.0
2024-08-01 11:55:00,151.87,152.08,151.85,151.97,6211.0,147.4752,147.6791,147.4558,147.5723,6211.0
2024-08-01 12:00:00,152.02,152.1,151.91,152.1,8662.0,147.6209,147.6985,147.514,147.6985,8662.0
2024-08-01 12:05:00,152.12,152.29,152.09,152.29,4918.0,147.718,147.883,147.6888,147.883,4918.0
2024-08-01 12:10:00,152.25,152.25,151.84,152.08,16053.0,147.8442,147.8442,147.4461,147.6791,16053.0
2024-08-01 12:15:00,152.08,152.36,152.07,152.26,8598.0,147.6791,147.951,147.6694,147.8539,8598.0
2024-08-01 12:20:00,152.22,152.26,151.85,152.13,11312.0,147.8151,147.8539,147.4558,147.7277,11312.0
2024-08-01 12:25:00,152.16,152.49,152.16,152.46,5204.0,147.7568,148.0773,147.7568,148.0481,5204.0
2024-08-01 12:30:00,152.42,152.52,152.21,152.28,16510.0,148.0093,148.1064,147.8054,147.8733,16510.0
2024-08-01 12:35:00,152.25,152.44,152.25,152.26,11426.0,147.8442,148.0287,147.8442,147.8539,11426.0
2024-08-01 12:40:00,152.28,152.28,152.13,152.23,6368.0,147.8733,147.8733,147.7277,147.8248,6368.0
2024-08-01 12:45:00,152.22,152.26,152.09,152.19,18179.0,147.8151,147.8539,147.6888,147.7859,18179.0
2024-08-01 12:50:00,152.19,152.36,152.11,152.32,10340.0,147.7859,147.951,147.7082,147.9122,10340.0
2024-08-01 12:55:00,152.32,152.43,152.06,152.2,13098.0,147.9122,148.019,147.6597,147.7956,13098.0
2024-08-01 13:00:00,152.21,152.3,152.04,152.17,9648.0,147.8054,147.8928,147.6403,147.7665,9648.0
2024-08-01 13:05:00,152.18,152.18,151.89,151.92,7375.0,147.7762,147.7762,147.4946,147.5237,7375.0
2024-08-01 13:10:00,151.92,152.1,151.51,151.52,27055.0,147.5237,147.6985,147.1256,147.1353,27055.0
2024-08-01 13:15:00,151.5,151.72,151.45,151.48,9194.0,147.1159,147.3295,147.0673,147.0965,9194.0
2024-08-01 13:20:00,151.52,151.54,151.41,151.5,5539.0,147.1353,147.1547,147.0285,147.1159,5539.0
2024-08-01 13:25:00,151.5,151.65,151.42,151.56,7886.0,147.1159,147.2616,147.0382,147.1742,7886.0
2024-08-01 13:30:00,151.53,151.59,151.37,151.39,10945.0,147.145,147.2033,146.9897,147.0091,10945.0
2024-08-01 13:35:00,151.36,151.54,151.34,151.44,12937.0,146.98,147.1547,146.9605,147.0576,12937.0
2024-08-01 13:40:00,151.43,151.57,151.33,151.34,6932.0,147.0479,147.1839,146.9508,146.9605,6932.0
2024-08-01 13:45:00,151.34,151.41,151.15,151.22,5952.0,146.9605,147.0285,146.776,146.844,5952.0
2024-08-01 13:50:00,151.25,151.49,151.15,151.49,7284.0,146.8731,147.1062,146.776,147.1062,7284.0
2024-08-01 13:55:00,151.53,151.68,151.39,151.66,9966.0,147.145,147.2907,147.0091,147.2713,9966.0
2024-08-01 14:00:00,151.68,151.78,151.59,151.62,18456.0,147.2907,147.3878,147.2033,147.2324,18456.0
2024-08-01 14:05:00,151.62,151.79,151.51,151.52,11741.0,147.2324,147.3975,147.1256,147.1353,11741.0
2024-08-01 14:10:00,151.5,151.55,151.31,151.37,6770.0,147.1159,147.1645,146.9314,146.9897,6770.0
2024-08-01 14:15:00,151.35,151.46,151.28,151.28,8541.0,146.9702,147.0771,146.9023,146.9023,8541.0
2024-08-01 14:20:00,151.31,151.51,151.31,151.45,6908.0,146.9314,147.1256,146.9314,147.0673,6908.0
2024-08-01 14:25:00,151.4,151.42,151.18,151.37,9269.0,147.0188,147.0382,146.8052,146.9897,9269.0
2024-08-01 14:30:00,151.34,151.36,151.15,151.19,8477.0,146.9605,146.98,146.776,146.8149,8477.0
2024-08-01 14:35:00,151.19,151.26,150.84,150.96,7550.0,146.8149,146.8828,146.475,146.5915,7550.0
2024-08-01 14:40:00,150.96,151.06,150.53,150.53,8212.0,146.5915,146.6886,146.174,146.174,8212.0
2024-08-01 14:45:00,150.47,150.57,150.46,150.51,7699.0,146.1157,146.2128,146.106,146.1545,7699.0
2024-08-01 14:50:00,150.47,150.56,150.35,150.44,9084.0,146.1157,146.2031,145.9992,146.0866,9084.0
2024-08-01 14:55:00,150.48,150.64,150.44,150.59,9236.0,146.1254,146.2808,146.0866,146.2322,9236.0
2024-08-01 15:00:00,150.59,150.63,150.44,150.57,11610.0,146.2322,146.2711,146.0866,146.2128,11610.0
2024-08-01 15:05:00,150.61,150.7,150.37,150.56,14144.0,146.2517,146.3391,146.0186,146.2031,14144.0
2024-08-01 15:10:00,150.47,150.59,150.47,150.5,6213.0,146.1157,146.2322,146.1157,146.1448,6213.0
2024-08-01 15:15:00,150.46,150.87,150.46,150.86,7542.0,146.106,146.5041,146.106,146.4944,7542.0
2024-08-01 15:20:00,150.83,151.03,150.79,150.96,14169.0,146.4653,146.6595,146.4264,146.5915,14169.0
2024-08-01 15:25:00,151.03,151.25,151.0,151.03,20117.0,146.6595,146.8731,146.6304,146.6595,20117.0
2024-08-01 15:30:00,151.04,151.35,151.03,151.19,16028.0,146.6692,146.9702,146.6595,146.8149,16028.0
2024-08-01 15:35:00,151.19,151.63,151.19,151.63,16651.0,146.8149,147.2421,146.8149,147.2421,16651.0
2024-08-01 15:40:00,151.63,151.69,151.48,151.56,18515.0,147.2421,147.3004,147.0965,147.1742,18515.0
2024-08-01 15:45:00,151.53,151.93,151.53,151.88,24606.0,147.145,147.5335,147.145,147.4849,24606.0
2024-08-01 15:50:00,151.88,152.29,151.81,151.96,50266.0,147.4849,147.883,147.4169,147.5626,50266.0
2024-08-01 15:55:00,152.03,152.43,151.99,152.39,148896.0,147.6306,148.019,147.5917,147.9801,148896.0
2024-08-02 09:30:00,151.75,152.9,150.1,152.45,33152.0,147.3587,148.4754,145.7564,148.0384,33152.0
2024-08-02 09:35:00,152.45,152.5,151.51,151.69,15818.0,148.0384,148.087,147.1256,147.3004,15818.0
2024-08-02 09:40:00,151.63,151.68,151.05,151.36,6307.0,147.2421,147.2907,146.6789,146.98,6307.0
2024-08-02 09:45:00,151.19,151.42,150.64,150.97,10548.0,146.8149,147.0382,146.2808,146.6012,10548.0
2024-08-02 09:50:00,151.14,151.42,150.55,150.55,10660.0,146.7663,147.0382,146.1934,146.1934,10660.0
2024-08-02 09:55:00,150.65,150.79,150.17,150.17,8272.0,146.2905,146.4264,145.8244,145.8244,8272.0
2024-08-02 10:00:00,150.18,150.8,150.14,150.65,15263.0,145.8341,146.4362,145.7953,146.2905,15263.0
2024-08-02 10:05:00,150.56,150.65,150.38,150.46,10774.0,146.2031,146.2905,146.0283,146.106,10774.0
2024-08-02 10:10:00,150.46,150.48,149.32,149.35,8873.0,146.106,146.1254,144.999,145.0281,8873.0
2024-08-02 10:15:00,149.35,149.39,148.89,149.06,26354.0,145.0281,145.067,144.5814,144.7465,26354.0
2024-08-02 10:20:00,148.99,149.03,148.24,148.24,11010.0,144.6785,144.7174,143.9502,143.9502,11010.0
2024-08-02 10:25:00,148.25,149.03,148.23,148.78,37022.0,143.9599,144.7174,143.9405,144.4746,37022.0
2024-08-02 10:30:00,148.64,148.86,148.64,148.75,7881.0,144.3387,144.5523,144.3387,144.4455,7881.0
2024-08-02 10:35:00,148.61,148.89,148.59,148.77,4869.0,144.3095,144.5814,144.2901,144.4649,4869.0
2024-08-02 10:40:00,148.76,149.19,148.58,148.99,7617.0,144.4552,144.8727,144.2804,144.6785,7617.0
2024-08-02 10:45:00,149.07,149.58,148.97,149.58,5945.0,144.7562,145.2515,144.6591,145.2515,5945.0
2024-08-02 10:50:00,149.65,149.68,149.43,149.56,4941.0,145.3194,145.3486,145.1058,145.232,4941.0
2024-08-02 10:55:00,149.51,149.51,149.12,149.32,9509.0,145.1835,145.1835,144.8048,144.999,9509.0
2024-08-02 11:00:00,149.23,149.37,149.13,149.17,4470.0,144.9116,145.0475,144.8145,144.8533,4470.0
2024-08-02 11:05:00,149.11,149.11,148.8,149.06,7592.0,144.7951,144.7951,144.494,144.7465,7592.0
2024-08-02 11:10:00,149.0,149.22,148.74,148.76,3582.0,144.6882,144.9019,144.4358,144.4552,3582.0
2024-08-02 11:15:00,148.75,148.76,148.66,148.74,4086.0,144.4455,144.4552,144.3581,144.4358,4086.0
2024-08-02 11:20:00,148.66,148.94,148.66,148.8,3874.0,144.3581,144.63,144.3581,144.494,3874.0
2024-08-02 11:25:00,148.81,148.81,148.59,148.72,4097.0,144.5037,144.5037,144.2901,144.4163,4097.0
2024-08-02 11:30:00,148.85,149.04,148.75,149.0,3996.0,144.5426,144.7271,144.4455,144.6882,3996.0
2024-08-02 11:35:00,149.06,149.29,149.06,149.26,4524.0,144.7465,144.9699,144.7465,144.9407,4524.0
2024-08-02 11:40:00,149.22,149.65,149.21,149.64,5152.0,144.9019,145.3194,144.8922,145.3097,5152.0
2024-08-02 11:45:00,149.81,149.88,149.54,149.54,6196.0,145.4748,145.5428,145.2126,145.2126,6196.0
2024-08-02 11:50:00,149.71,149.77,149.49,149.6,3696.0,145.3777,145.436,145.1641,145.2709,3696.0
2024-08-02 11:55:00,149.66,149.97,149.66,149.83,7507.0,145.3291,145.6302,145.3291,145.4942,7507.0
2024-08-02 12:00:00,149.83,150.11,149.83,150.11,6619.0,145.4942,145.7661,145.4942,145.7661,6619.0
2024-08-02 12:05:00,150.12,150.29,150.1,150.19,6493.0,145.7758,145.9409,145.7564,145.8438,6493.0
2024-08-02 12:10:00,150.19,150.19,149.73,149.81,5020.0,145.8438,145.8438,145.3971,145.4748,5020.0
2024-08-02 12:15:00,149.86,149.98,149.83,149.94,5181.0,145.5234,145.6399,145.4942,145.601,5181.0
2024-08-02 12:20:00,150.01,150.19,149.98,150.04,3765.0,145.669,145.8438,145.6399,145.6982,3765.0
2024-08-02 12:25:00,150.18,150.18,150.0,150.0,1625.0,145.8341,145.8341,145.6593,145.6593,1625.0
2024-08-02 12:30:00,150.01,150.05,149.87,150.04,3530.0,145.669,145.7079,145.5331,145.6982,3530.0
2024-08-02 12:35:00,149.92,150.04,149.84,149.99,3401.0,145.5816,145.6982,145.5039,145.6496,3401.0
2024-08-02 12:40:00,149.99,150.17,149.98,150.13,3119.0,145.6496,145.8244,145.6399,145.7855,3119.0
2024-08-02 12:45:00,150.16,150.27,150.06,150.14,9268.0,145.8147,145.9215,145.7176,145.7953,9268.0
2024-08-02 12:50:00,150.12,150.22,149.92,149.92,5090.0,145.7758,145.8729,145.5816,145.5816,5090.0
2024-08-02 12:55:00,150.06,150.25,149.82,150.11,5768.0,145.7176,145.9021,145.4845,145.7661,5768.0
2024-08-02 13:00:00,150.16,150.18,149.85,149.87,2510.0,145.8147,145.8341,145.5136,145.5331,2510.0
2024-08-02 13:05:00,150.0,150.27,150.0,150.27,4126.0,145.6593,145.9215,145.6593,145.9215,4126.0
2024-08-02 13:10:00,150.27,150.52,150.11,150.52,5410.0,145.9215,146.1643,145.7661,146.1643,5410.0
2024-08-02 13:15:00,150.49,150.49,150.1,150.1,3679.0,146.1351,146.1351,145.7564,145.7564,3679.0
2024-08-02 13:20:00,150.25,150.31,149.93,150.02,3782.0,145.9021,145.9603,145.5913,145.6787,3782.0
2024-08-02 13:25:00,150.03,150.04,149.92,149.94,2300.0,145.6884,145.6982,145.5816,145.601,2300.0
2024-08-02 13:30:00,149.93,149.97,149.66,149.81,3360.0,145.5913,145.6302,145.3291,145.4748,3360.0
2024-08-02 13:35:00,149.79,149.86,149.61,149.64,1862.0,145.4554,145.5234,145.2806,145.3097,1862.0
2024-08-02 13:40:00,149.7,149.92,149.69,149.85,4133.0,145.368,145.5816,145.3583,145.5136,4133.0
2024-08-02 13:45:00,149.92,149.93,149.71,149.86,4040.0,145.5816,145.5913,145.3777,145.5234,4040.0
2024-08-02 13:50:00,149.88,150.02,149.76,149.77,4301.0,145.5428,145.6787,145.4263,145.436,4301.0
2024-08-02 13:55:00,149.87,150.0,149.81,149.83,1824.0,145.5331,145.6593,145.4748,145.4942,1824.0
2024-08-02 14:00:00,149.93,150.06,149.82,149.94,4925.0,145.5913,145.7176,145.4845,145.601,4925.0
2024-08-02 14:05:00,150.02,150.09,149.96,149.99,3978.0,145.6787,145.7467,145.6205,145.6496,3978.0
2024-08-02 14:10:00,149.98,150.08,149.88,149.92,4515.0,145.6399,145.737,145.5428,145.5816,4515.0
2024-08-02 14:15:00,149.96,150.09,149.93,149.99,2622.0,145.6205,145.7467,145.5913,145.6496,2622.0
2024-08-02 14:20:00,150.04,150.17,150.0,150.11,4436.0,145.6982,145.8244,145.6593,145.7661,4436.0
2024-08-02 14:25:00,150.11,150.39,150.07,150.35,9115.0,145.7661,146.038,145.7273,145.9992,9115.0
2024-08-02 14:30:00,150.34,150.48,150.31,150.4,5299.0,145.9895,146.1254,145.9603,146.0477,5299.0
2024-08-02 14:35:00,150.31,150.31,149.89,149.92,7193.0,145.9603,145.9603,145.5525,145.5816,7193.0
2024-08-02 14:40:00,149.92,150.02,149.84,149.84,5917.0,145.5816,145.6787,145.5039,145.5039,5917.0
2024-08-02 14:45:00,149.83,149.83,149.66,149.76,2390.0,145.4942,145.4942,145.3291,145.4263,2390.0
2024-08-02 14:50:00,149.69,149.88,149.63,149.83,7815.0,145.3583,145.5428,145.3,145.4942,7815.0
2024-08-02 14:55:00,149.84,150.05,149.84,149.93,3323.0,145.5039,145.7079,145.5039,145.5913,3323.0
2024-08-02 15:00:00,150.02,150.19,149.93,150.14,4196.0,145.6787,145.8438,145.5913,145.7953,4196.0
2024-08-02 15:05:00,150.16,150.2,149.98,150.12,4060.0,145.8147,145.8535,145.6399,145.7758,4060.0
2024-08-02 15:10:00,150.07,150.16,149.91,150.08,5930.0,145.7273,145.8147,145.5719,145.737,5930.0
2024-08-02 15:15:00,150.05,150.19,149.89,150.1,7078.0,145.7079,145.8438,145.5525,145.7564,7078.0
2024-08-02 15:20:00,150.01,150.2,149.94,150.06,6270.0,145.669,145.8535,145.601,145.7176,6270.0
2024-08-02 15:25:00,150.14,150.33,149.97,150.25,3923.0,145.7953,145.9798,145.6302,145.9021,3923.0
2024-08-02 15:30:00,150.24,150.55,150.2,150.46,13771.0,145.8924,146.1934,145.8535,146.106,13771.0
2024-08-02 15:35:00,150.48,150.48,150.22,150.22,14579.0,146.1254,146.1254,145.8729,145.8729,14579.0
2024-08-02 15:40:00,150.21,150.37,150.14,150.37,11235.0,145.8632,146.0186,145.7953,146.0186,11235.0
2024-08-02 15:45:00,150.34,150.56,150.22,150.34,11941.0,145.9895,146.2031,145.8729,145.9895,11941.0
2024-08-02 15:50:00,150.31,150.76,150.25,150.76,27151.0,145.9603,146.3973,145.9021,146.3973,27151.0
2024-08-02 15:55:00,150.72,151.03,150.65,150.88,123461.0,146.3585,146.6595,146.2905,146.5138,123461.0
2024-08-05 09:30:00,147.52,147.99,146.42,147.0,58513.0,143.2511,143.7075,142.1829,142.7461,58513.0
2024-08-05 09:35:00,147.04,147.24,146.21,147.14,9437.0,142.785,142.9792,141.979,142.8821,9437.0
2024-08-05 09:40:00,147.11,147.17,145.78,146.09,11975.0,142.8529,142.9112,141.5614,141.8625,11975.0
2024-08-05 09:45:00,146.63,146.78,146.0,146.38,10651.0,142.3868,142.5325,141.7751,142.1441,10651.0
2024-08-05 09:50:00,146.67,147.79,146.56,147.03,21503.0,142.4257,143.5133,142.3189,142.7753,21503.0
2024-08-05 09:55:00,146.85,147.18,146.61,146.79,27602.0,142.6005,142.9209,142.3674,142.5422,27602.0
2024-08-05 10:00:00,146.89,149.0,146.5,148.45,16960.0,142.6393,144.6882,142.2606,144.1542,16960.0
2024-08-05 10:05:00,148.56,148.57,147.43,147.57,8627.0,144.261,144.2707,143.1637,143.2996,8627.0
2024-08-05 10:10:00,147.4,147.4,146.86,146.86,12712.0,143.1345,143.1345,142.6102,142.6102,12712.0
2024-08-05 10:15:00,146.99,147.08,146.7,147.02,12506.0,142.7364,142.8238,142.4548,142.7655,12506.0
2024-08-05 10:20:00,147.08,147.11,146.22,146.33,15219.0,142.8238,142.8529,141.9887,142.0955,15219.0
2024-08-05 10:25:00,146.53,147.49,146.51,146.89,39459.0,142.2897,143.2219,142.2703,142.6393,39459.0
2024-08-05 10:30:00,146.9,147.99,146.9,147.99,15947.0,142.649,143.7075,142.649,143.7075,15947.0
2024-08-05 10:35:00,147.89,148.44,147.73,148.22,18076.0,143.6104,144.1445,143.455,143.9308,18076.0
2024-08-05 10:40:00,148.09,148.18,147.41,147.47,43234.0,143.8046,143.892,143.1443,143.2025,43234.0
2024-08-05 10:45:00,147.48,147.69,147.38,147.49,16359.0,143.2122,143.4162,143.1151,143.2219,16359.0
2024-08-05 10:50:00,147.6,148.42,147.32,148.21,10106.0,143.3288,144.125,143.0569,143.9211,10106.0
2024-08-05 10:55:00,148.26,148.34,147.74,148.01,9407.0,143.9697,144.0473,143.4647,143.7269,9407.0
2024-08-05 11:00:00,148.02,148.2,147.9,147.93,10877.0,143.7366,143.9114,143.6201,143.6492,10877.0
2024-08-05 11:05:00,147.98,148.78,147.88,148.6,16346.0,143.6978,144.4746,143.6007,144.2998,16346.0
2024-08-05 11:10:00,148.6,148.73,147.93,147.93,16061.0,144.2998,144.4261,143.6492,143.6492,16061.0
2024-08-05 11:15:00,148.0,148.65,147.89,148.58,10387.0,143.7172,144.3484,143.6104,144.2804,10387.0
2024-08-05 11:20:00,148.5,149.17,148.49,148.98,6870.0,144.2027,144.8533,144.193,144.6688,6870.0
2024-08-05 11:25:00,149.13,149.34,148.93,149.1,8722.0,144.8145,145.0184,144.6203,144.7854,8722.0
2024-08-05 11:30:00,148.99,149.08,148.58,149.06,9429.0,144.6785,144.7659,144.2804,144.7465,9429.0
2024-08-05 11:35:00,149.06,149.83,148.99,149.79,11566.0,144.7465,145.4942,144.6785,145.4554,11566.0
2024-08-05 11:40:00,149.63,149.89,149.24,149.61,17818.0,145.3,145.5525,144.9213,145.2806,17818.0
2024-08-05 11:45:00,149.61,150.13,149.4,149.92,13954.0,145.2806,145.7855,145.0767,145.5816,13954.0
2024-08-05 11:50:00,149.84,149.86,149.24,149.41,9627.0,145.5039,145.5234,144.9213,145.0864,9627.0
2024-08-05 11:55:00,149.36,149.36,149.11,149.14,7231.0,145.0378,145.0378,144.7951,144.8242,7231.0
2024-08-05 12:00:00,149.16,149.38,148.97,149.04,6038.0,144.8436,145.0572,144.6591,144.7271,6038.0
2024-08-05 12:05:00,149.15,149.4,148.96,149.19,4167.0,144.8339,145.0767,144.6494,144.8727,4167.0
2024-08-05 12:10:00,149.2,149.26,148.77,149.05,15356.0,144.8825,144.9407,144.4649,144.7368,15356.0
2024-08-05 12:15:00,149.05,149.14,148.9,149.1,6342.0,144.7368,144.8242,144.5911,144.7854,6342.0
2024-08-05 12:20:00,149.11,149.17,148.92,148.97,4652.0,144.7951,144.8533,144.6106,144.6591,4652.0
2024-08-05 12:25:00,148.98,149.3,148.85,149.15,8687.0,144.6688,144.9796,144.5426,144.8339,8687.0
2024-08-05 12:30:00,149.15,149.18,148.99,149.06,7060.0,144.8339,144.863,144.6785,144.7465,7060.0
2024-08-05 12:35:00,149.09,149.16,148.95,149.11,11647.0,144.7756,144.8436,144.6397,144.7951,11647.0
2024-08-05 12:40:00,149.06,149.23,148.89,148.92,8120.0,144.7465,144.9116,144.5814,144.6106,8120.0
2024-08-05 12:45:00,148.94,149.0,148.66,148.67,3700.0,144.63,144.6882,144.3581,144.3678,3700.0
2024-08-05 12:50:00,148.66,148.66,148.36,148.36,14347.0,144.3581,144.3581,144.0668,144.0668,14347.0
2024-08-05 12:55:00,148.17,148.33,148.01,148.23,16580.0,143.8823,144.0376,143.7269,143.9405,16580.0
2024-08-05 13:00:00,148.29,148.41,148.08,148.31,6151.0,143.9988,144.1153,143.7949,144.0182,6151.0
2024-08-05 13:05:00,148.23,148.44,148.06,148.4,7185.0,143.9405,144.1445,143.7754,144.1056,7185.0
2024-08-05 13:10:00,148.42,148.43,148.04,148.15,7660.0,144.125,144.1347,143.756,143.8628,7660.0
2024-08-05 13:15:00,148.07,148.32,147.91,148.18,26163.0,143.7852,144.0279,143.6298,143.892,26163.0
2024-08-05 13:20:00,148.14,148.31,148.04,148.26,6961.0,143.8531,144.0182,143.756,143.9697,6961.0
2024-08-05 13:25:00,148.26,148.46,147.95,148.03,10615.0,143.9697,144.1639,143.6686,143.7463,10615.0
2024-08-05 13:30:00,147.97,148.0,147.51,147.74,4678.0,143.6881,143.7172,143.2414,143.4647,4678.0
2024-08-05 13:35:00,147.67,147.77,147.42,147.77,10664.0,143.3967,143.4938,143.154,143.4938,10664.0
2024-08-05 13:40:00,147.77,147.9,147.52,147.78,4369.0,143.4938,143.6201,143.2511,143.5035,4369.0
2024-08-05 13:45:00,147.59,147.76,147.59,147.59,1984.0,143.319,143.4841,143.319,143.319,1984.0
2024-08-05 13:50:00,147.59,147.93,147.54,147.69,6510.0,143.319,143.6492,143.2705,143.4162,6510.0
2024-08-05 13:55:00,147.77,147.86,147.51,147.55,4517.0,143.4938,143.5812,143.2414,143.2802,4517.0
2024-08-05 14:00:00,147.48,147.48,147.27,147.3,5859.0,143.2122,143.2122,143.0083,143.0374,5859.0
2024-08-05 14:05:00,147.25,147.29,147.02,147.14,17909.0,142.9889,143.0277,142.7655,142.8821,17909.0
2024-08-05 14:10:00,147.13,147.3,147.06,147.08,9989.0,142.8724,143.0374,142.8044,142.8238,9989.0
2024-08-05 14:15:00,147.11,147.24,146.92,147.19,7224.0,142.8529,142.9792,142.6684,142.9306,7224.0
2024-08-05 14:20:00,147.19,147.19,147.03,147.08,4303.0,142.9306,142.9306,142.7753,142.8238,4303.0
2024-08-05 14:25:00,147.08,147.28,147.0,147.0,10180.0,142.8238,143.018,142.7461,142.7461,10180.0
2024-08-05 14:30:00,146.9,147.02,146.73,146.82,4442.0,142.649,142.7655,142.4839,142.5713,4442.0
2024-08-05 14:35:00,146.74,146.81,146.48,146.61,13269.0,142.4936,142.5616,142.2412,142.3674,13269.0
2024-08-05 14:40:00,146.61,146.84,146.43,146.5,4133.0,142.3674,142.5908,142.1926,142.2606,4133.0
2024-08-05 14:45:00,146.61,146.65,146.38,146.38,7350.0,142.3674,142.4062,142.1441,142.1441,7350.0
2024-08-05 14:50:00,146.47,146.92,146.42,146.84,6290.0,142.2315,142.6684,142.1829,142.5908,6290.0
2024-08-05 14:55:00,146.88,146.88,146.11,146.12,28470.0,142.6296,142.6296,141.8819,141.8916,28470.0
2024-08-05 15:00:00,146.18,146.44,146.05,146.09,31453.0,141.9499,142.2023,141.8236,141.8625,31453.0
2024-08-05 15:05:00,146.09,146.11,145.77,145.78,7476.0,141.8625,141.8819,141.5517,141.5614,7476.0
2024-08-05 15:10:00,145.74,145.93,145.57,145.57,9385.0,141.5226,141.7071,141.3575,141.3575,9385.0
2024-08-05 15:15:00,145.55,145.68,145.45,145.5,13481.0,141.3381,141.4643,141.241,141.2895,13481.0
2024-08-05 15:20:00,145.49,145.61,145.33,145.42,15852.0,141.2798,141.3963,141.1244,141.2118,15852.0
2024-08-05 15:25:00,145.43,145.74,145.34,145.68,12853.0,141.2216,141.5226,141.1342,141.4643,12853.0
2024-08-05 15:30:00,145.69,145.86,145.26,145.48,20088.0,141.474,141.6391,141.0565,141.2701,20088.0
2024-08-05 15:35:00,145.46,145.7,145.41,145.53,16054.0,141.2507,141.4837,141.2021,141.3187,16054.0
2024-08-05 15:40:00,145.58,145.59,145.08,145.08,22232.0,141.3672,141.3769,140.8817,140.8817,22232.0
2024-08-05 15:45:00,145.07,145.3,144.85,145.07,40103.0,140.872,141.0953,140.6583,140.872,40103.0
2024-08-05 15:50:00,145.04,145.18,144.41,144.42,49499.0,140.8428,140.9788,140.2311,140.2408,49499.0
2024-08-05 15:55:00,144.44,144.59,144.18,144.44,149947.0,140.2602,140.4059,140.0077,140.2602,149947.0
2024-08-06 09:30:00,144.88,145.11,144.07,144.74,23601.0,140.6875,140.9108,139.9009,140.5515,23601.0
2024-08-06 09:35:00,144.68,145.69,144.54,145.56,7442.0,140.4933,141.474,140.3573,141.3478,7442.0
2024-08-06 09:40:00,145.78,146.09,145.47,145.99,11890.0,141.5614,141.8625,141.2604,141.7653,11890.0
2024-08-06 09:45:00,145.7,146.86,145.7,146.86,10772.0,141.4837,142.6102,141.4837,142.6102,10772.0
2024-08-06 09:50:00,146.87,147.48,146.8,147.37,6394.0,142.6199,143.2122,142.5519,143.1054,6394.0
2024-08-06 09:55:00,146.89,147.34,146.76,146.81,6279.0,142.6393,143.0763,142.5131,142.5616,6279.0
2024-08-06 10:00:00,146.95,146.97,146.6,146.77,13838.0,142.6976,142.717,142.3577,142.5228,13838.0
2024-08-06 10:05:00,146.74,147.27,146.73,147.12,13118.0,142.4936,143.0083,142.4839,142.8626,13118.0
2024-08-06 10:10:00,147.22,147.41,147.13,147.25,4003.0,142.9598,143.1443,142.8724,142.9889,4003.0
2024-08-06 10:15:00,147.27,147.57,147.19,147.51,5656.0,143.0083,143.2996,142.9306,143.2414,5656.0
2024-08-06 10:20:00,147.61,148.41,147.59,148.33,10456.0,143.3385,144.1153,143.319,144.0376,10456.0
2024-08-06 10:25:00,148.33,148.59,148.18,148.26,7719.0,144.0376,144.2901,143.892,143.9697,7719.0
2024-08-06 10:30:00,148.19,148.64,148.04,148.64,5400.0,143.9017,144.3387,143.756,144.3387,5400.0
2024-08-06 10:35:00,148.68,149.1,148.63,148.81,8358.0,144.3775,144.7854,144.329,144.5037,8358.0
2024-08-06 10:40:00,148.84,149.13,148.7,149.05,5494.0,144.5329,144.8145,144.3969,144.7368,5494.0
2024-08-06 10:45:00,148.96,149.45,148.96,149.38,4494.0,144.6494,145.1252,144.6494,145.0572,4494.0
2024-08-06 10:50:00,149.39,149.5,149.16,149.16,6603.0,145.067,145.1738,144.8436,144.8436,6603.0
2024-08-06 10:55:00,149.09,149.16,148.85,149.0,3218.0,144.7756,144.8436,144.5426,144.6882,3218.0
2024-08-06 11:00:00,149.1,149.27,148.98,149.02,4681.0,144.7854,144.9504,144.6688,144.7077,4681.0
2024-08-06 11:05:00,149.03,149.17,148.99,149.11,4656.0,144.7174,144.8533,144.6785,144.7951,4656.0
2024-08-06 11:10:00,149.05,149.05,148.58,148.61,6440.0,144.7368,144.7368,144.2804,144.3095,6440.0
2024-08-06 11:15:00,148.48,148.77,148.39,148.77,8419.0,144.1833,144.4649,144.0959,144.4649,8419.0
2024-08-06 11:20:00,148.66,148.66,148.26,148.37,2774.0,144.3581,144.3581,143.9697,144.0765,2774.0
2024-08-06 11:25:00,148.47,148.63,148.45,148.51,3345.0,144.1736,144.329,144.1542,144.2124,3345.0
2024-08-06 11:30:00,148.52,148.66,148.45,148.56,5802.0,144.2221,144.3581,144.1542,144.261,5802.0
2024-08-06 11:35:00,148.68,148.76,148.45,148.62,5782.0,144.3775,144.4552,144.1542,144.3192,5782.0
2024-08-06 11:40:00,148.57,148.69,148.35,148.4,4640.0,144.2707,144.3872,144.0571,144.1056,4640.0
2024-08-06 11:45:00,148.41,148.82,148.33,148.82,4795.0,144.1153,144.5135,144.0376,144.5135,4795.0
2024-08-06 11:50:00,148.84,149.09,148.8,149.06,2864.0,144.5329,144.7756,144.494,144.7465,2864.0
2024-08-06 11:55:00,149.1,149.13,148.8,148.92,10742.0,144.7854,144.8145,144.494,144.6106,10742.0
2024-08-06 12:00:00,149.01,149.45,149.01,149.21,4885.0,144.698,145.1252,144.698,144.8922,4885.0
2024-08-06 12:05:00,149.23,149.25,149.12,149.19,3718.0,144.9116,144.931,144.8048,144.8727,3718.0
2024-08-06 12:10:00,149.11,149.11,148.92,148.98,1609.0,144.7951,144.7951,144.6106,144.6688,1609.0
2024-08-06 12:15:00,149.0,149.28,148.93,148.95,5743.0,144.6882,144.9601,144.6203,144.6397,5743.0
2024-08-06 12:20:00,148.87,148.91,148.48,148.71,11830.0,144.562,144.6009,144.1833,144.4066,11830.0
2024-08-06 12:25:00,148.71,148.9,148.53,148.83,4431.0,144.4066,144.5911,144.2318,144.5232,4431.0
2024-08-06 12:30:00,148.91,149.19,148.9,148.98,7241.0,144.6009,144.8727,144.5911,144.6688,7241.0
2024-08-06 12:35:00,148.94,149.05,148.86,149.05,1004.0,144.63,144.7368,144.5523,144.7368,1004.0
2024-08-06 12:40:00,149.08,149.37,149.08,149.21,3551.0,144.7659,145.0475,144.7659,144.8922,3551.0
2024-08-06 12:45:00,149.16,149.2,148.84,148.93,3196.0,144.8436,144.8825,144.5329,144.6203,3196.0
2024-08-06 12:50:00,149.02,149.37,149.01,149.3,1219.0,144.7077,145.0475,144.698,144.9796,1219.0
2024-08-06 12:55:00,149.28,149.67,149.28,149.48,5041.0,144.9601,145.3389,144.9601,145.1544,5041.0
2024-08-06 13:00:00,149.53,149.56,149.42,149.45,3173.0,145.2029,145.232,145.0961,145.1252,3173.0
2024-08-06 13:05:00,149.35,149.51,149.23,149.33,7884.0,145.0281,145.1835,144.9116,145.0087,7884.0
2024-08-06 13:10:00,149.4,149.65,149.4,149.5,3361.0,145.0767,145.3194,145.0767,145.1738,3361.0
2024-08-06 13:15:00,149.61,149.7,149.52,149.56,4274.0,145.2806,145.368,145.1932,145.232,4274.0
2024-08-06 13:20:00,149.64,149.74,149.44,149.44,2912.0,145.3097,145.4068,145.1155,145.1155,2912.0
2024-08-06 13:25:00,149.58,149.59,149.49,149.49,401.0,145.2515,145.2612,145.1641,145.1641,401.0
2024-08-06 13:30:00,149.61,149.67,149.53,149.62,3554.0,145.2806,145.3389,145.2029,145.2903,3554.0
2024-08-06 13:35:00,149.49,149.57,149.36,149.57,2565.0,145.1641,145.2418,145.0378,145.2418,2565.0
2024-08-06 13:40:00,149.45,149.61,149.44,149.59,2580.0,145.1252,145.2806,145.1155,145.2612,2580.0
2024-08-06 13:45:00,149.47,149.54,149.38,149.51,2096.0,145.1446,145.2126,145.0572,145.1835,2096.0
2024-08-06 13:50:00,149.41,149.6,149.4,149.59,11517.0,145.0864,145.2709,145.0767,145.2612,11517.0
2024-08-06 13:55:00,149.61,149.74,149.54,149.54,3548.0,145.2806,145.4068,145.2126,145.2126,3548.0
2024-08-06 14:00:00,149.59,149.73,149.52,149.72,8231.0,145.2612,145.3971,145.1932,145.3874,8231.0
2024-08-06 14:05:00,149.66,149.67,149.54,149.62,6788.0,145.3291,145.3389,145.2126,145.2903,6788.0
2024-08-06 14:10:00,149.61,149.73,149.57,149.57,17938.0,145.2806,145.3971,145.2418,145.2418,17938.0
2024-08-06 14:15:00,149.54,150.05,149.54,149.98,4840.0,145.2126,145.7079,145.2126,145.6399,4840.0
2024-08-06 14:20:00,150.0,150.13,150.0,150.08,5774.0,145.6593,145.7855,145.6593,145.737,5774.0
2024-08-06 14:25:00,150.12,150.33,150.0,150.08,11757.0,145.7758,145.9798,145.6593,145.737,11757.0
2024-08-06 14:30:00,150.08,150.08,149.57,149.63,16126.0,145.737,145.737,145.2418,145.3,16126.0
2024-08-06 14:35:00,149.61,150.01,149.61,150.01,4796.0,145.2806,145.669,145.2806,145.669,4796.0
2024-08-06 14:40:00,149.96,150.01,149.86,149.99,4627.0,145.6205,145.669,145.5234,145.6496,4627.0
2024-08-06 14:45:00,149.91,150.17,149.88,150.06,18979.0,145.5719,145.8244,145.5428,145.7176,18979.0
2024-08-06 14:50:00,150.09,150.29,150.03,150.29,8223.0,145.7467,145.9409,145.6884,145.9409,8223.0
2024-08-06 14:55:00,150.22,150.23,149.9,149.97,7689.0,145.8729,145.8827,145.5622,145.6302,7689.0
2024-08-06 15:00:00,149.9,150.3,149.86,149.9,14833.0,145.5622,145.9506,145.5234,145.5622,14833.0
2024-08-06 15:05:00,149.98,150.16,149.76,150.16,5253.0,145.6399,145.8147,145.4263,145.8147,5253.0
2024-08-06 15:10:00,150.21,150.57,150.15,150.48,5130.0,145.8632,146.2128,145.805,146.1254,5130.0
2024-08-06 15:15:00,150.34,150.45,150.07,150.18,6425.0,145.9895,146.0963,145.7273,145.8341,6425.0
2024-08-06 15:20:00,150.11,150.66,150.1,150.66,5229.0,145.7661,146.3002,145.7564,146.3002,5229.0
2024-08-06 15:25:00,150.66,150.75,150.18,150.18,8615.0,146.3002,146.3876,145.8341,145.8341,8615.0
2024-08-06 15:30:00,150.24,150.28,149.76,149.98,37543.0,145.8924,145.9312,145.4263,145.6399,37543.0
2024-08-06 15:35:00,150.02,150.23,149.95,150.19,16057.0,145.6787,145.8827,145.6108,145.8438,16057.0
2024-08-06 15:40:00,150.11,150.11,149.74,149.74,16071.0,145.7661,145.7661,145.4068,145.4068,16071.0
2024-08-06 15:45:00,149.75,149.85,149.44,149.45,5740.0,145.4165,145.5136,145.1155,145.1252,5740.0
2024-08-06 15:50:00,149.45,149.64,148.78,148.8,21958.0,145.1252,145.3097,144.4746,144.494,21958.0
2024-08-06 15:55:00,148.87,148.96,148.51,148.53,65354.0,144.562,144.6494,144.2124,144.2318,65354.0
2024-08-07 09:30:00,149.07,149.37,148.11,148.86,28579.0,144.7562,145.0475,143.824,144.5523,28579.0
2024-08-07 09:35:00,148.91,149.7,148.84,149.63,29149.0,144.6009,145.368,144.5329,145.3,29149.0
2024-08-07 09:40:00,149.48,149.69,149.16,149.43,9494.0,145.1544,145.3583,144.8436,145.1058,9494.0
2024-08-07 09:45:00,149.55,149.82,149.0,149.0,18676.0,145.2223,145.4845,144.6882,144.6882,18676.0
2024-08-07 09:50:00,149.14,149.36,149.0,149.14,4037.0,144.8242,145.0378,144.6882,144.8242,4037.0
2024-08-07 09:55:00,149.14,149.19,148.74,149.0,30911.0,144.8242,144.8727,144.4358,144.6882,30911.0
2024-08-07 10:00:00,149.16,149.63,149.11,149.37,15607.0,144.8436,145.3,144.7951,145.0475,15607.0
2024-08-07 10:05:00,149.3,149.48,148.97,149.37,5845.0,144.9796,145.1544,144.6591,145.0475,5845.0
2024-08-07 10:10:00,149.55,149.68,149.34,149.67,16280.0,145.2223,145.3486,145.0184,145.3389,16280.0
2024-08-07 10:15:00,149.59,149.78,149.57,149.74,7858.0,145.2612,145.4457,145.2418,145.4068,7858.0
2024-08-07 10:20:00,149.83,150.33,149.83,150.13,3942.0,145.4942,145.9798,145.4942,145.7855,3942.0
2024-08-07 10:25:00,150.08,150.16,149.82,149.9,2245.0,145.737,145.8147,145.4845,145.5622,2245.0
2024-08-07 10:30:00,149.76,150.17,149.76,150.05,2964.0,145.4263,145.8244,145.4263,145.7079,2964.0
2024-08-07 10:35:00,149.99,150.24,149.99,150.05,2699.0,145.6496,145.8924,145.6496,145.7079,2699.0
2024-08-07 10:40:00,149.97,150.36,149.91,150.28,6288.0,145.6302,146.0089,145.5719,145.9312,6288.0
2024-08-07 10:45:00,150.37,150.72,150.27,150.63,10491.0,146.0186,146.3585,145.9215,146.2711,10491.0
2024-08-07 10:50:00,150.63,150.78,150.54,150.54,10101.0,146.2711,146.4167,146.1837,146.1837,10101.0
2024-08-07 10:55:00,150.58,150.98,150.57,150.98,8277.0,146.2225,146.6109,146.2128,146.6109,8277.0
2024-08-07 11:00:00,150.86,151.09,150.6,151.09,2493.0,146.4944,146.7178,146.2419,146.7178,2493.0
2024-08-07 11:05:00,151.06,151.4,151.06,151.4,1688.0,146.6886,147.0188,146.6886,147.0188,1688.0
2024-08-07 11:10:00,151.49,151.58,151.18,151.18,3349.0,147.1062,147.1936,146.8052,146.8052,3349.0
2024-08-07 11:15:00,151.16,151.27,150.93,151.01,2664.0,146.7857,146.8926,146.5624,146.6401,2664.0
2024-08-07 11:20:00,151.23,151.32,151.21,151.21,1323.0,146.8537,146.9411,146.8343,146.8343,1323.0
2024-08-07 11:25:00,151.3,151.47,151.24,151.41,1494.0,146.9217,147.0868,146.8634,147.0285,1494.0
2024-08-07 11:30:00,151.37,151.78,151.31,151.78,5944.0,146.9897,147.3878,146.9314,147.3878,5944.0
2024-08-07 11:35:00,151.78,151.83,151.38,151.38,2769.0,147.3878,147.4364,146.9994,146.9994,2769.0
2024-08-07 11:40:00,151.31,151.41,150.97,150.97,3579.0,146.9314,147.0285,146.6012,146.6012,3579.0
2024-08-07 11:45:00,150.96,151.07,150.76,150.97,1662.0,146.5915,146.6983,146.3973,146.6012,1662.0
2024-08-07 11:50:00,150.94,151.18,150.94,151.11,2559.0,146.5721,146.8052,146.5721,146.7372,2559.0
2024-08-07 11:55:00,151.03,151.03,150.84,150.84,1806.0,146.6595,146.6595,146.475,146.475,1806.0
2024-08-07 12:00:00,150.85,150.85,150.18,150.19,6144.0,146.4847,146.4847,145.8341,145.8438,6144.0
2024-08-07 12:05:00,150.11,150.27,150.03,150.12,2357.0,145.7661,145.9215,145.6884,145.7758,2357.0
2024-08-07 12:10:00,150.04,150.34,150.04,150.34,3644.0,145.6982,145.9895,145.6982,145.9895,3644.0
2024-08-07 12:15:00,150.36,150.4,150.21,150.37,2897.0,146.0089,146.0477,145.8632,146.0186,2897.0
2024-08-07 12:20:00,150.29,150.44,150.29,150.44,2477.0,145.9409,146.0866,145.9409,146.0866,2477.0
2024-08-07 12:25:00,150.49,150.54,150.31,150.46,2800.0,146.1351,146.1837,145.9603,146.106,2800.0
2024-08-07 12:30:00,150.45,150.45,150.22,150.24,2196.0,146.0963,146.0963,145.8729,145.8924,2196.0
2024-08-07 12:35:00,150.28,150.32,149.91,149.91,5621.0,145.9312,145.97,145.5719,145.5719,5621.0
2024-08-07 12:40:00,149.87,149.97,149.82,149.83,1501.0,145.5331,145.6302,145.4845,145.4942,1501.0
2024-08-07 12:45:00,150.0,150.0,149.74,149.8,2820.0,145.6593,145.6593,145.4068,145.4651,2820.0
2024-08-07 12:50:00,149.73,149.89,149.51,149.51,5693.0,145.3971,145.5525,145.1835,145.1835,5693.0
2024-08-07 12:55:00,149.51,149.75,149.47,149.68,4365.0,145.1835,145.4165,145.1446,145.3486,4365.0
2024-08-07 13:00:00,149.68,149.75,149.27,149.44,3670.0,145.3486,145.4165,144.9504,145.1155,3670.0
2024-08-07 13:05:00,149.35,149.46,149.24,149.26,9550.0,145.0281,145.1349,144.9213,144.9407,9550.0
2024-08-07 13:10:00,149.35,149.35,148.95,149.11,4321.0,145.0281,145.0281,144.6397,144.7951,4321.0
2024-08-07 13:15:00,149.18,149.19,148.93,149.02,4551.0,144.863,144.8727,144.6203,144.7077,4551.0
2024-08-07 13:20:00,149.0,149.61,149.0,149.59,2594.0,144.6882,145.2806,144.6882,145.2612,2594.0
2024-08-07 13:25:00,149.64,149.94,149.43,149.43,3293.0,145.3097,145.601,145.1058,145.1058,3293.0
2024-08-07 13:30:00,149.42,149.61,149.42,149.54,4660.0,145.0961,145.2806,145.0961,145.2126,4660.0
2024-08-07 13:35:00,149.54,149.86,149.51,149.73,7341.0,145.2126,145.5234,145.1835,145.3971,7341.0
2024-08-07 13:40:00,149.75,149.75,149.26,149.29,4380.0,145.4165,145.4165,144.9407,144.9699,4380.0
2024-08-07 13:45:00,149.25,149.25,148.83,148.83,5531.0,144.931,144.931,144.5232,144.5232,5531.0
2024-08-07 13:50:00,148.78,148.86,148.59,148.66,11871.0,144.4746,144.5523,144.2901,144.3581,11871.0
2024-08-07 13:55:00,148.57,148.57,148.28,148.39,12642.0,144.2707,144.2707,143.9891,144.0959,12642.0
2024-08-07 14:00:00,148.42,148.42,148.15,148.3,1795.0,144.125,144.125,143.8628,144.0085,1795.0
2024-08-07 14:05:00,148.29,148.29,147.8,147.8,9890.0,143.9988,143.9988,143.523,143.523,9890.0
2024-08-07 14:10:00,147.76,147.81,147.42,147.53,4398.0,143.4841,143.5327,143.154,143.2608,4398.0
2024-08-07 14:15:00,147.43,147.63,147.2,147.23,3958.0,143.1637,143.3579,142.9403,142.9695,3958.0
2024-08-07 14:20:00,147.31,147.54,147.25,147.53,2327.0,143.0472,143.2705,142.9889,143.2608,2327.0
2024-08-07 14:25:00,147.65,147.71,147.39,147.63,2655.0,143.3773,143.4356,143.1248,143.3579,2655.0
2024-08-07 14:30:00,147.57,147.64,147.37,147.43,3952.0,143.2996,143.3676,143.1054,143.1637,3952.0
2024-08-07 14:35:00,147.45,147.54,147.3,147.54,3001.0,143.1831,143.2705,143.0374,143.2705,3001.0
2024-08-07 14:40:00,147.49,147.81,147.45,147.47,4460.0,143.2219,143.5327,143.1831,143.2025,4460.0
2024-08-07 14:45:00,147.47,147.5,147.06,147.17,3021.0,143.2025,143.2317,142.8044,142.9112,3021.0
2024-08-07 14:50:00,147.18,147.24,147.12,147.14,4217.0,142.9209,142.9792,142.8626,142.8821,4217.0
2024-08-07 14:55:00,147.12,147.33,147.11,147.25,6254.0,142.8626,143.0666,142.8529,142.9889,6254.0
2024-08-07 15:00:00,147.14,148.01,147.14,148.01,8525.0,142.8821,143.7269,142.8821,143.7269,8525.0
2024-08-07 15:05:00,148.05,148.35,148.0,148.17,11080.0,143.7657,144.0571,143.7172,143.8823,11080.0
2024-08-07 15:10:00,148.21,148.42,148.13,148.14,8200.0,143.9211,144.125,143.8434,143.8531,8200.0
2024-08-07 15:15:00,148.17,148.21,148.0,148.14,3287.0,143.8823,143.9211,143.7172,143.8531,3287.0
2024-08-07 15:20:00,148.21,148.21,147.83,147.84,2694.0,143.9211,143.9211,143.5521,143.5618,2694.0
2024-08-07 15:25:00,147.81,148.01,147.76,147.97,3899.0,143.5327,143.7269,143.4841,143.6881,3899.0
2024-08-07 15:30:00,147.91,148.05,147.73,147.73,10262.0,143.6298,143.7657,143.455,143.455,10262.0
2024-08-07 15:35:00,147.78,148.05,147.78,147.9,4707.0,143.5035,143.7657,143.5035,143.6201,4707.0
2024-08-07 15:40:00,147.89,147.89,147.67,147.76,3560.0,143.6104,143.6104,143.3967,143.4841,3560.0
2024-08-07 15:45:00,147.68,147.95,147.65,147.95,7857.0,143.4064,143.6686,143.3773,143.6686,7857.0
2024-08-07 15:50:00,147.9,147.95,146.97,147.03,18124.0,143.6201,143.6686,142.717,142.7753,18124.0
2024-08-07 15:55:00,146.98,147.22,146.86,147.13,53638.0,142.7267,142.9598,142.6102,142.8724,53638.0
2024-08-08 09:30:00,147.45,148.85,147.32,148.85,11336.0,143.1831,144.5426,143.0569,144.5426,11336.0
2024-08-08 09:35:00,149.16,149.19,148.69,149.04,800.0,144.8436,144.8727,144.3872,144.7271,800.0
2024-08-08 09:40:00,149.09,149.13,148.43,148.43,7323.0,144.7756,144.8145,144.1347,144.1347,7323.0
2024-08-08 09:45:00,148.61,148.77,148.15,148.15,2469.0,144.3095,144.4649,143.8628,143.8628,2469.0
2024-08-08 09:50:00,147.82,147.95,147.52,147.53,8400.0,143.5424,143.6686,143.2511,143.2608,8400.0
2024-08-08 09:55:00,147.35,148.2,147.31,148.16,14115.0,143.086,143.9114,143.0472,143.8726,14115.0
2024-08-08 10:00:00,148.12,148.85,148.12,148.71,3520.0,143.8337,144.5426,143.8337,144.4066,3520.0
2024-08-08 10:05:00,148.75,149.11,148.58,148.74,7017.0,144.4455,144.7951,144.2804,144.4358,7017.0
2024-08-08 10:10:00,148.74,148.96,148.5,148.94,18129.0,144.4358,144.6494,144.2027,144.63,18129.0
2024-08-08 10:15:00,148.91,149.22,148.91,149.14,3115.0,144.6009,144.9019,144.6009,144.8242,3115.0
2024-08-08 10:20:00,149.02,149.2,148.7,149.14,5951.0,144.7077,144.8825,144.3969,144.8242,5951.0
2024-08-08 10:25:00,149.25,149.36,149.25,149.31,573.0,144.931,145.0378,144.931,144.9893,573.0
2024-08-08 10:30:00,149.15,149.15,148.41,148.69,6036.0,144.8339,144.8339,144.1153,144.3872,6036.0
2024-08-08 10:35:00,148.6,148.67,148.56,148.59,5030.0,144.2998,144.3678,144.261,144.2901,5030.0
2024-08-08 10:40:00,148.49,148.49,148.17,148.21,2035.0,144.193,144.193,143.8823,143.9211,2035.0
2024-08-08 10:45:00,148.3,148.67,148.22,148.67,7590.0,144.0085,144.3678,143.9308,144.3678,7590.0
2024-08-08 10:50:00,148.7,148.76,148.49,148.5,1147.0,144.3969,144.4552,144.193,144.2027,1147.0
2024-08-08 10:55:00,148.57,148.82,148.57,148.63,2741.0,144.2707,144.5135,144.2707,144.329,2741.0
2024-08-08 11:00:00,148.59,148.63,148.52,148.52,4118.0,144.2901,144.329,144.2221,144.2221,4118.0
2024-08-08 11:05:00,148.52,148.56,148.41,148.5,4327.0,144.2221,144.261,144.1153,144.2027,4327.0
2024-08-08 11:10:00,148.51,148.74,148.2,148.2,4816.0,144.2124,144.4358,143.9114,143.9114,4816.0
2024-08-08 11:15:00,148.25,148.27,148.11,148.18,4545.0,143.9599,143.9794,143.824,143.892,4545.0
2024-08-08 11:20:00,148.11,148.41,148.05,148.41,7064.0,143.824,144.1153,143.7657,144.1153,7064.0
2024-08-08 11:25:00,148.43,148.69,148.42,148.53,2214.0,144.1347,144.3872,144.125,144.2318,2214.0
2024-08-08 11:30:00,148.55,148.63,148.47,148.48,1938.0,144.2513,144.329,144.1736,144.1833,1938.0
2024-08-08 11:35:00,148.53,148.61,148.46,148.53,4257.0,144.2318,144.3095,144.1639,144.2318,4257.0
2024-08-08 11:40:00,148.51,148.92,148.51,148.92,4271.0,144.2124,144.6106,144.2124,144.6106,4271.0
2024-08-08 11:45:00,149.03,149.04,148.79,148.86,2276.0,144.7174,144.7271,144.4843,144.5523,2276.0
2024-08-08 11:50:00,148.88,149.01,148.87,148.89,5113.0,144.5717,144.698,144.562,144.5814,5113.0
2024-08-08 11:55:00,148.91,149.0,148.84,148.84,4806.0,144.6009,144.6882,144.5329,144.5329,4806.0
2024-08-08 12:00:00,148.92,149.12,148.76,149.12,12598.0,144.6106,144.8048,144.4552,144.8048,12598.0
2024-08-08 12:05:00,149.11,149.44,149.11,149.34,4820.0,144.7951,145.1155,144.7951,145.0184,4820.0
2024-08-08 12:10:00,149.24,149.33,149.06,149.12,2349.0,144.9213,145.0087,144.7465,144.8048,2349.0
2024-08-08 12:15:00,149.07,149.23,148.95,149.18,2457.0,144.7562,144.9116,144.6397,144.863,2457.0
2024-08-08 12:20:00,149.22,149.31,149.04,149.08,1679.0,144.9019,144.9893,144.7271,144.7659,1679.0
2024-08-08 12:25:00,149.17,149.17,148.99,148.99,2414.0,144.8533,144.8533,144.6785,144.6785,2414.0
2024-08-08 12:30:00,148.89,148.9,148.78,148.84,2314.0,144.5814,144.5911,144.4746,144.5329,2314.0
2024-08-08 12:35:00,148.77,148.77,148.29,148.5,7012.0,144.4649,144.4649,143.9988,144.2027,7012.0
2024-08-08 12:40:00,148.28,148.5,148.2,148.32,6660.0,143.9891,144.2027,143.9114,144.0279,6660.0
2024-08-08 12:45:00,148.32,148.75,148.32,148.72,3374.0,144.0279,144.4455,144.0279,144.4163,3374.0
2024-08-08 12:50:00,148.81,149.1,148.79,149.1,2691.0,144.5037,144.7854,144.4843,144.7854,2691.0
2024-08-08 12:55:00,149.05,149.11,148.87,148.87,3382.0,144.7368,144.7951,144.562,144.562,3382.0
2024-08-08 13:00:00,148.89,148.96,148.69,148.69,3313.0,144.5814,144.6494,144.3872,144.3872,3313.0
2024-08-08 13:05:00,148.81,149.02,148.68,148.92,3697.0,144.5037,144.7077,144.3775,144.6106,3697.0
2024-08-08 13:10:00,149.06,149.16,149.0,149.09,2561.0,144.7465,144.8436,144.6882,144.7756,2561.0
2024-08-08 13:15:00,149.11,149.26,149.09,149.23,3666.0,144.7951,144.9407,144.7756,144.9116,3666.0
2024-08-08 13:20:00,149.36,149.45,149.26,149.3,1679.0,145.0378,145.1252,144.9407,144.9796,1679.0
2024-08-08 13:25:00,149.33,149.51,149.31,149.47,3131.0,145.0087,145.1835,144.9893,145.1446,3131.0
2024-08-08 13:30:00,149.47,149.58,149.39,149.58,14280.0,145.1446,145.2515,145.067,145.2515,14280.0
2024-08-08 13:35:00,149.48,149.49,148.94,149.04,11923.0,145.1544,145.1641,144.63,144.7271,11923.0
2024-08-08 13:40:00,149.0,149.32,149.0,149.25,17242.0,144.6882,144.999,144.6882,144.931,17242.0
2024-08-08 13:45:00,149.3,149.73,149.29,149.73,6014.0,144.9796,145.3971,144.9699,145.3971,6014.0
2024-08-08 13:50:00,149.77,149.85,149.6,149.65,4438.0,145.436,145.5136,145.2709,145.3194,4438.0
2024-08-08 13:55:00,149.64,149.7,149.54,149.54,5523.0,145.3097,145.368,145.2126,145.2126,5523.0
2024-08-08 14:00:00,149.54,149.67,149.45,149.61,5959.0,145.2126,145.3389,145.1252,145.2806,5959.0
2024-08-08 14:05:00,149.62,149.64,149.52,149.52,2231.0,145.2903,145.3097,145.1932,145.1932,2231.0
2024-08-08 14:10:00,149.51,149.61,149.42,149.55,6108.0,145.1835,145.2806,145.0961,145.2223,6108.0
2024-08-08 14:15:00,149.49,149.77,149.49,149.75,3444.0,145.1641,145.436,145.1641,145.4165,3444.0
2024-08-08 14:20:00,149.81,149.85,149.61,149.8,5950.0,145.4748,145.5136,145.2806,145.4651,5950.0
2024-08-08 14:25:00,149.76,149.76,149.38,149.44,2147.0,145.4263,145.4263,145.0572,145.1155,2147.0
2024-08-08 14:30:00,149.46,149.66,149.38,149.57,6054.0,145.1349,145.3291,145.0572,145.2418,6054.0
2024-08-08 14:35:00,149.53,149.54,149.39,149.39,3308.0,145.2029,145.2126,145.067,145.067,3308.0
2024-08-08 14:40:00,149.33,149.33,149.0,149.07,6325.0,145.0087,145.0087,144.6882,144.7562,6325.0
2024-08-08 14:45:00,149.08,149.28,149.07,149.27,3840.0,144.7659,144.9601,144.7562,144.9504,3840.0
2024-08-08 14:50:00,149.19,149.35,149.18,149.34,5392.0,144.8727,145.0281,144.863,145.0184,5392.0
2024-08-08 14:55:00,149.38,149.42,149.12,149.12,3350.0,145.0572,145.0961,144.8048,144.8048,3350.0
2024-08-08 15:00:00,149.14,149.29,149.12,149.12,4884.0,144.8242,144.9699,144.8048,144.8048,4884.0
2024-08-08 15:05:00,149.06,149.65,149.05,149.65,4354.0,144.7465,145.3194,144.7368,145.3194,4354.0
2024-08-08 15:10:00,149.7,149.86,149.7,149.8,4967.0,145.368,145.5234,145.368,145.4651,4967.0
2024-08-08 15:15:00,149.76,149.77,149.49,149.52,4604.0,145.4263,145.436,145.1641,145.1932,4604.0
2024-08-08 15:20:00,149.55,149.97,149.49,149.74,7682.0,145.2223,145.6302,145.1641,145.4068,7682.0
2024-08-08 15:25:00,149.78,149.86,149.53,149.54,8297.0,145.4457,145.5234,145.2029,145.2126,8297.0
2024-08-08 15:30:00,149.45,149.64,149.13,149.47,11414.0,145.1252,145.3097,144.8145,145.1446,11414.0
2024-08-08 15:35:00,149.52,149.54,149.11,149.26,8356.0,145.1932,145.2126,144.7951,144.9407,8356.0
2024-08-08 15:40:00,149.26,149.66,149.25,149.61,9164.0,144.9407,145.3291,144.931,145.2806,9164.0
2024-08-08 15:45:00,149.6,149.62,149.34,149.49,16381.0,145.2709,145.2903,145.0184,145.1641,16381.0
2024-08-08 15:50:00,149.43,149.85,149.43,149.67,24779.0,145.1058,145.5136,145.1058,145.3389,24779.0
2024-08-08 15:55:00,149.63,149.86,149.36,149.69,74486.0,145.3,145.5234,145.0378,145.3583,74486.0
2024-08-09 09:30:00,149.96,149.96,149.0,149.19,7517.0,145.6205,145.6205,144.6882,144.8727,7517.0
2024-08-09 09:35:00,149.24,149.24,149.02,149.23,397.0,144.9213,144.9213,144.7077,144.9116,397.0
2024-08-09 09:40:00,149.22,149.22,148.64,148.66,1538.0,144.9019,144.9019,144.3387,144.3581,1538.0
2024-08-09 09:45:00,148.66,148.67,148.65,148.67,200.0,144.3581,144.3678,144.3484,144.3678,200.0
2024-08-09 09:50:00,148.51,148.74,148.38,148.59,1500.0,144.2124,144.4358,144.0862,144.2901,1500.0
2024-08-09 09:55:00,148.58,149.1,148.58,149.02,1047.0,144.2804,144.7854,144.2804,144.7077,1047.0
2024-08-09 10:00:00,149.27,149.3,148.91,149.3,4732.0,144.9504,144.9796,144.6009,144.9796,4732.0
2024-08-09 10:05:00,149.3,149.91,149.3,149.75,10502.0,144.9796,145.5719,144.9796,145.4165,10502.0
2024-08-09 10:10:00,149.78,150.16,149.48,150.09,8089.0,145.4457,145.8147,145.1544,145.7467,8089.0
2024-08-09 10:15:00,150.16,150.16,149.8,149.92,9378.0,145.8147,145.8147,145.4651,145.5816,9378.0
2024-08-09 10:20:00,149.92,150.25,149.92,150.17,5401.0,145.5816,145.9021,145.5816,145.8244,5401.0
2024-08-09 10:25:00,150.08,150.27,149.96,150.03,5077.0,145.737,145.9215,145.6205,145.6884,5077.0
2024-08-09 10:30:00,150.08,150.16,149.85,149.9,1900.0,145.737,145.8147,145.5136,145.5622,1900.0
2024-08-09 10:35:00,150.0,150.01,149.73,149.73,6247.0,145.6593,145.669,145.3971,145.3971,6247.0
2024-08-09 10:40:00,149.84,149.96,149.78,149.96,1805.0,145.5039,145.6205,145.4457,145.6205,1805.0
2024-08-09 10:45:00,149.97,150.1,149.85,150.1,2668.0,145.6302,145.7564,145.5136,145.7564,2668.0
2024-08-09 10:50:00,150.17,150.43,150.16,150.27,2432.0,145.8244,146.0769,145.8147,145.9215,2432.0
2024-08-09 10:55:00,150.35,150.52,150.28,150.42,2503.0,145.9992,146.1643,145.9312,146.0672,2503.0
2024-08-09 11:00:00,150.52,150.52,150.2,150.41,2224.0,146.1643,146.1643,145.8535,146.0574,2224.0
2024-08-09 11:05:00,150.42,150.49,150.24,150.27,5168.0,146.0672,146.1351,145.8924,145.9215,5168.0
2024-08-09 11:10:00,150.22,150.22,150.1,150.21,6152.0,145.8729,145.8729,145.7564,145.8632,6152.0
2024-08-09 11:15:00,150.21,150.21,149.83,149.92,12927.0,145.8632,145.8632,145.4942,145.5816,12927.0
2024-08-09 11:20:00,149.84,149.95,149.69,149.74,2910.0,145.5039,145.6108,145.3583,145.4068,2910.0
2024-08-09 11:25:00,149.77,149.84,149.58,149.58,2861.0,145.436,145.5039,145.2515,145.2515,2861.0
2024-08-09 11:30:00,149.78,149.93,149.78,149.93,1299.0,145.4457,145.5913,145.4457,145.5913,1299.0
2024-08-09 11:35:00,149.86,149.9,149.86,149.9,300.0,145.5234,145.5622,145.5234,145.5622,300.0
2024-08-09 11:40:00,149.97,149.98,149.79,149.85,1460.0,145.6302,145.6399,145.4554,145.5136,1460.0
2024-08-09 11:45:00,149.83,150.01,149.83,149.9,1836.0,145.4942,145.669,145.4942,145.5622,1836.0
2024-08-09 11:50:00,149.93,150.28,149.93,150.28,6489.0,145.5913,145.9312,145.5913,145.9312,6489.0
2024-08-09 11:55:00,150.32,150.32,150.04,150.28,9867.0,145.97,145.97,145.6982,145.9312,9867.0
2024-08-09 12:00:00,150.21,150.35,149.98,150.0,2605.0,145.8632,145.9992,145.6399,145.6593,2605.0
2024-08-09 12:05:00,150.0,150.14,150.0,150.14,400.0,145.6593,145.7953,145.6593,145.7953,400.0
2024-08-09 12:10:00,150.06,150.14,149.83,149.83,1893.0,145.7176,145.7953,145.4942,145.4942,1893.0
2024-08-09 12:15:00,149.91,149.91,149.74,149.75,1007.0,145.5719,145.5719,145.4068,145.4165,1007.0
2024-08-09 12:20:00,149.75,149.77,149.65,149.65,608.0,145.4165,145.436,145.3194,145.3194,608.0
2024-08-09 12:25:00,149.76,149.84,149.67,149.76,850.0,145.4263,145.5039,145.3389,145.4263,850.0
2024-08-09 12:30:00,149.78,149.85,149.65,149.68,3214.0,145.4457,145.5136,145.3194,145.3486,3214.0
2024-08-09 12:35:00,149.7,149.74,149.62,149.7,779.0,145.368,145.4068,145.2903,145.368,779.0
2024-08-09 12:40:00,149.66,149.76,149.66,149.75,274.0,145.3291,145.4263,145.3291,145.4165,274.0
2024-08-09 12:45:00,149.69,149.86,149.68,149.76,998.0,145.3583,145.5234,145.3486,145.4263,998.0
2024-08-09 12:50:00,149.74,149.75,149.61,149.61,1767.0,145.4068,145.4165,145.2806,145.2806,1767.0
2024-08-09 12:55:00,149.53,149.91,149.53,149.91,1904.0,145.2029,145.5719,145.2029,145.5719,1904.0
2024-08-09 13:00:00,149.93,150.07,149.93,150.06,932.0,145.5913,145.7273,145.5913,145.7176,932.0
2024-08-09 13:05:00,150.11,150.11,149.9,149.97,1825.0,145.7661,145.7661,145.5622,145.6302,1825.0
2024-08-09 13:10:00,150.07,150.24,150.04,150.24,1561.0,145.7273,145.8924,145.6982,145.8924,1561.0
2024-08-09 13:15:00,150.34,150.34,150.34,150.34,100.0,145.9895,145.9895,145.9895,145.9895,100.0
2024-08-09 13:20:00,150.39,150.4,150.3,150.35,1100.0,146.038,146.0477,145.9506,145.9992,1100.0
2024-08-09 13:25:00,150.38,150.62,150.38,150.62,768.0,146.0283,146.2614,146.0283,146.2614,768.0
2024-08-09 13:30:00,150.66,150.66,150.54,150.61,3723.0,146.3002,146.3002,146.1837,146.2517,3723.0
2024-08-09 13:35:00,150.69,150.76,150.65,150.68,700.0,146.3293,146.3973,146.2905,146.3196,700.0
2024-08-09 13:40:00,150.61,150.67,150.46,150.62,3303.0,146.2517,146.3099,146.106,146.2614,3303.0
2024-08-09 13:45:00,150.62,150.65,150.54,150.61,2268.0,146.2614,146.2905,146.1837,146.2517,2268.0
2024-08-09 13:50:00,150.61,150.61,150.26,150.27,3185.0,146.2517,146.2517,145.9118,145.9215,3185.0
2024-08-09 13:55:00,150.42,150.42,150.12,150.12,2321.0,146.0672,146.0672,145.7758,145.7758,2321.0
2024-08-09 14:00:00,150.12,150.28,150.07,150.07,6535.0,145.7758,145.9312,145.7273,145.7273,6535.0
2024-08-09 14:05:00,150.06,150.06,149.67,149.95,7392.0,145.7176,145.7176,145.3389,145.6108,7392.0
2024-08-09 14:10:00,149.91,149.94,149.78,149.83,7052.0,145.5719,145.601,145.4457,145.4942,7052.0
2024-08-09 14:15:00,149.83,149.83,149.7,149.81,1511.0,145.4942,145.4942,145.368,145.4748,1511.0
2024-08-09 14:20:00,149.84,149.85,149.74,149.74,1068.0,145.5039,145.5136,145.4068,145.4068,1068.0
2024-08-09 14:25:00,149.85,149.9,149.84,149.9,1380.0,145.5136,145.5622,145.5039,145.5622,1380.0
2024-08-09 14:30:00,149.91,149.98,149.87,149.9,1882.0,145.5719,145.6399,145.5331,145.5622,1882.0
2024-08-09 14:35:00,149.94,150.21,149.94,150.06,1381.0,145.601,145.8632,145.601,145.7176,1381.0
2024-08-09 14:40:00,150.18,150.21,150.17,150.19,1220.0,145.8341,145.8632,145.8244,145.8438,1220.0
2024-08-09 14:45:00,150.21,150.37,150.0,150.0,4805.0,145.8632,146.0186,145.6593,145.6593,4805.0
2024-08-09 14:50:00,150.04,150.04,149.88,149.97,3449.0,145.6982,145.6982,145.5428,145.6302,3449.0
2024-08-09 14:55:00,149.94,150.2,149.88,150.18,2585.0,145.601,145.8535,145.5428,145.8341,2585.0
2024-08-09 15:00:00,150.26,150.28,150.13,150.25,1409.0,145.9118,145.9312,145.7855,145.9021,1409.0
2024-08-09 15:05:00,150.22,150.4,150.18,150.28,3345.0,145.8729,146.0477,145.8341,145.9312,3345.0
2024-08-09 15:10:00,150.29,150.33,150.11,150.19,2146.0,145.9409,145.9798,145.7661,145.8438,2146.0
2024-08-09 15:15:00,150.11,150.46,150.11,150.41,1964.0,145.7661,146.106,145.7661,146.0574,1964.0
2024-08-09 15:20:00,150.37,150.37,150.15,150.25,4768.0,146.0186,146.0186,145.805,145.9021,4768.0
2024-08-09 15:25:00,150.19,150.38,150.09,150.29,2898.0,145.8438,146.0283,145.7467,145.9409,2898.0
2024-08-09 15:30:00,150.24,150.49,150.21,150.33,4989.0,145.8924,146.1351,145.8632,145.9798,4989.0
2024-08-09 15:35:00,150.33,150.36,150.08,150.27,6985.0,145.9798,146.0089,145.737,145.9215,6985.0
2024-08-09 15:40:00,150.31,150.43,150.26,150.34,4791.0,145.9603,146.0769,145.9118,145.9895,4791.0
2024-08-09 15:45:00,150.33,150.39,150.1,150.34,13890.0,145.9798,146.038,145.7564,145.9895,13890.0
2024-08-09 15:50:00,150.58,150.68,150.34,150.44,21549.0,146.2225,146.3196,145.9895,146.0866,21549.0
2024-08-09 15:55:00,150.4,150.44,150.06,150.07,72434.0,146.0477,146.0866,145.7176,145.7273,72434.0
2024-08-12 09:30:00,149.78,150.23,148.96,149.06,9984.0,145.4457,145.8827,144.6494,144.7465,9984.0
2024-08-12 09:35:00,149.11,149.11,147.97,147.97,1906.0,144.7951,144.7951,143.6881,143.6881,1906.0
2024-08-12 09:40:00,148.08,148.23,147.33,147.61,4811.0,143.7949,143.9405,143.0666,143.3385,4811.0
2024-08-12 09:45:00,147.56,147.62,147.31,147.4,2791.0,143.2899,143.3482,143.0472,143.1345,2791.0
2024-08-12 09:50:00,147.4,147.79,147.38,147.38,4033.0,143.1345,143.5133,143.1151,143.1151,4033.0
2024-08-12 09:55:00,147.42,147.8,147.42,147.62,6205.0,143.154,143.523,143.154,143.3482,6205.0
2024-08-12 10:00:00,147.59,147.92,147.59,147.92,4839.0,143.319,143.6395,143.319,143.6395,4839.0
2024-08-12 10:05:00,147.71,148.35,147.71,148.29,5621.0,143.4356,144.0571,143.4356,143.9988,5621.0
2024-08-12 10:10:00,148.14,148.25,148.0,148.15,1926.0,143.8531,143.9599,143.7172,143.8628,1926.0
2024-08-12 10:15:00,148.05,148.13,147.9,148.02,9224.0,143.7657,143.8434,143.6201,143.7366,9224.0
2024-08-12 10:20:00,148.0,148.17,147.88,148.11,2631.0,143.7172,143.8823,143.6007,143.824,2631.0
2024-08-12 10:25:00,148.18,148.18,147.84,147.84,5346.0,143.892,143.892,143.5618,143.5618,5346.0
2024-08-12 10:30:00,147.88,148.23,147.88,148.19,4514.0,143.6007,143.9405,143.6007,143.9017,4514.0
2024-08-12 10:35:00,148.24,148.28,148.02,148.03,3991.0,143.9502,143.9891,143.7366,143.7463,3991.0
2024-08-12 10:40:00,148.03,148.23,148.03,148.05,6857.0,143.7463,143.9405,143.7463,143.7657,6857.0
2024-08-12 10:45:00,148.02,148.2,148.02,148.09,1900.0,143.7366,143.9114,143.7366,143.8046,1900.0
2024-08-12 10:50:00,148.12,148.37,148.05,148.37,3519.0,143.8337,144.0765,143.7657,144.0765,3519.0
2024-08-12 10:55:00,148.4,148.7,148.4,148.69,5495.0,144.1056,144.3969,144.1056,144.3872,5495.0
2024-08-12 11:00:00,148.61,148.71,148.54,148.55,7191.0,144.3095,144.4066,144.2416,144.2513,7191.0
2024-08-12 11:05:00,148.58,148.66,148.11,148.14,4416.0,144.2804,144.3581,143.824,143.8531,4416.0
2024-08-12 11:10:00,148.2,148.29,147.99,148.03,2791.0,143.9114,143.9988,143.7075,143.7463,2791.0
2024-08-12 11:15:00,147.97,148.02,147.9,147.98,2322.0,143.6881,143.7366,143.6201,143.6978,2322.0
2024-08-12 11:20:00,148.02,148.02,147.41,147.41,3058.0,143.7366,143.7366,143.1443,143.1443,3058.0
2024-08-12 11:25:00,147.22,148.11,147.09,148.11,15707.0,142.9598,143.824,142.8335,143.824,15707.0
2024-08-12 11:30:00,147.98,148.16,147.9,148.16,3798.0,143.6978,143.8726,143.6201,143.8726,3798.0
2024-08-12 11:35:00,148.06,148.33,148.06,148.21,6009.0,143.7754,144.0376,143.7754,143.9211,6009.0
2024-08-12 11:40:00,148.13,148.21,147.98,148.13,2455.0,143.8434,143.9211,143.6978,143.8434,2455.0
2024-08-12 11:45:00,148.05,148.14,148.0,148.09,3387.0,143.7657,143.8531,143.7172,143.8046,3387.0
2024-08-12 11:50:00,148.13,148.34,148.12,148.27,1023.0,143.8434,144.0473,143.8337,143.9794,1023.0
2024-08-12 11:55:00,148.31,148.49,148.22,148.47,2414.0,144.0182,144.193,143.9308,144.1736,2414.0
2024-08-12 12:00:00,148.36,148.51,148.18,148.18,3725.0,144.0668,144.2124,143.892,143.892,3725.0
2024-08-12 12:05:00,148.12,148.12,147.91,147.93,1307.0,143.8337,143.8337,143.6298,143.6492,1307.0
2024-08-12 12:10:00,147.86,148.09,147.84,147.99,3539.0,143.5812,143.8046,143.5618,143.7075,3539.0
2024-08-12 12:15:00,147.87,147.97,147.78,147.97,2337.0,143.5909,143.6881,143.5035,143.6881,2337.0
2024-08-12 12:20:00,147.81,147.81,147.52,147.56,5604.0,143.5327,143.5327,143.2511,143.2899,5604.0
2024-08-12 12:25:00,147.56,147.61,147.44,147.46,2005.0,143.2899,143.3385,143.1734,143.1928,2005.0
2024-08-12 12:30:00,147.53,147.74,147.49,147.69,4615.0,143.2608,143.4647,143.2219,143.4162,4615.0
2024-08-12 12:35:00,147.67,147.84,147.55,147.83,5428.0,143.3967,143.5618,143.2802,143.5521,5428.0
2024-08-12 12:40:00,147.88,147.89,147.73,147.83,2336.0,143.6007,143.6104,143.455,143.5521,2336.0
2024-08-12 12:45:00,147.99,148.06,147.92,147.96,2552.0,143.7075,143.7754,143.6395,143.6783,2552.0
2024-08-12 12:50:00,147.93,148.12,147.8,148.07,3014.0,143.6492,143.8337,143.523,143.7852,3014.0
2024-08-12 12:55:00,148.05,148.06,147.7,147.89,7629.0,143.7657,143.7754,143.4259,143.6104,7629.0
2024-08-12 13:00:00,147.85,148.05,147.79,148.05,3677.0,143.5715,143.7657,143.5133,143.7657,3677.0
2024-08-12 13:05:00,147.97,148.13,147.9,148.08,2638.0,143.6881,143.8434,143.6201,143.7949,2638.0
2024-08-12 13:10:00,148.12,148.22,148.04,148.22,7097.0,143.8337,143.9308,143.756,143.9308,7097.0
2024-08-12 13:15:00,148.22,148.44,148.22,148.38,3007.0,143.9308,144.1445,143.9308,144.0862,3007.0
2024-08-12 13:20:00,148.39,148.67,148.38,148.53,4307.0,144.0959,144.3678,144.0862,144.2318,4307.0
2024-08-12 13:25:00,148.45,148.45,148.2,148.43,3845.0,144.1542,144.1542,143.9114,144.1347,3845.0
2024-08-12 13:30:00,148.47,148.56,148.39,148.56,1492.0,144.1736,144.261,144.0959,144.261,1492.0
2024-08-12 13:35:00,148.5,148.64,148.37,148.37,2883.0,144.2027,144.3387,144.0765,144.0765,2883.0
2024-08-12 13:40:00,148.49,148.49,148.23,148.31,2099.0,144.193,144.193,143.9405,144.0182,2099.0
2024-08-12 13:45:00,148.25,148.25,148.09,148.15,2268.0,143.9599,143.9599,143.8046,143.8628,2268.0
2024-08-12 13:50:00,148.01,148.04,147.76,147.79,2963.0,143.7269,143.756,143.4841,143.5133,2963.0
2024-08-12 13:55:00,147.79,147.98,147.79,147.97,3120.0,143.5133,143.6978,143.5133,143.6881,3120.0
2024-08-12 14:00:00,147.99,148.07,147.98,148.02,2429.0,143.7075,143.7852,143.6978,143.7366,2429.0
2024-08-12 14:05:00,148.11,148.11,148.01,148.06,2645.0,143.824,143.824,143.7269,143.7754,2645.0
2024-08-12 14:10:00,148.15,148.29,148.11,148.17,4062.0,143.8628,143.9988,143.824,143.8823,4062.0
2024-08-12 14:15:00,148.17,148.29,148.16,148.23,4822.0,143.8823,143.9988,143.8726,143.9405,4822.0
2024-08-12 14:20:00,148.24,148.38,148.24,148.33,3720.0,143.9502,144.0862,143.9502,144.0376,3720.0
2024-08-12 14:25:00,148.34,148.59,148.33,148.41,8923.0,144.0473,144.2901,144.0376,144.1153,8923.0
2024-08-12 14:30:00,148.39,148.39,148.27,148.27,2378.0,144.0959,144.0959,143.9794,143.9794,2378.0
2024-08-12 14:35:00,148.31,148.4,148.28,148.38,1681.0,144.0182,144.1056,143.9891,144.0862,1681.0
2024-08-12 14:40:00,148.36,148.43,148.27,148.4,2267.0,144.0668,144.1347,143.9794,144.1056,2267.0
2024-08-12 14:45:00,148.34,148.45,148.28,148.39,2272.0,144.0473,144.1542,143.9891,144.0959,2272.0
2024-08-12 14:50:00,148.42,148.67,148.42,148.59,3162.0,144.125,144.3678,144.125,144.2901,3162.0
2024-08-12 14:55:00,148.58,148.58,148.38,148.44,5397.0,144.2804,144.2804,144.0862,144.1445,5397.0
2024-08-12 15:00:00,148.44,148.47,148.3,148.45,10065.0,144.1445,144.1736,144.0085,144.1542,10065.0
2024-08-12 15:05:00,148.41,148.49,148.34,148.4,3571.0,144.1153,144.193,144.0473,144.1056,3571.0
2024-08-12 15:10:00,148.4,148.57,148.34,148.4,7341.0,144.1056,144.2707,144.0473,144.1056,7341.0
2024-08-12 15:15:00,148.4,148.52,148.35,148.52,3765.0,144.1056,144.2221,144.0571,144.2221,3765.0
2024-08-12 15:20:00,148.45,148.56,148.15,148.22,5238.0,144.1542,144.261,143.8628,143.9308,5238.0
2024-08-12 15:25:00,148.25,148.31,148.23,148.23,2022.0,143.9599,144.0182,143.9405,143.9405,2022.0
2024-08-12 15:30:00,148.24,148.32,148.16,148.16,6453.0,143.9502,144.0279,143.8726,143.8726,6453.0
2024-08-12 15:35:00,148.16,148.25,148.07,148.23,7250.0,143.8726,143.9599,143.7852,143.9405,7250.0
2024-08-12 15:40:00,148.21,148.21,148.0,148.09,9601.0,143.9211,143.9211,143.7172,143.8046,9601.0
2024-08-12 15:45:00,148.08,148.11,147.92,148.06,13738.0,143.7949,143.824,143.6395,143.7754,13738.0
2024-08-12 15:50:00,148.08,148.29,148.01,148.29,35082.0,143.7949,143.9988,143.7269,143.9988,35082.0
2024-08-12 15:55:00,148.2,148.78,148.2,148.76,102182.0,143.9114,144.4746,143.9114,144.4552,102182.0
2024-08-13 09:30:00,149.99,150.44,149.99,150.25,14455.0,145.6496,146.0866,145.6496,145.9021,14455.0
2024-08-13 09:35:00,150.42,150.49,149.82,150.27,4588.0,146.0672,146.1351,145.4845,145.9215,4588.0
2024-08-13 09:40:00,150.29,150.42,150.08,150.22,1501.0,145.9409,146.0672,145.737,145.8729,1501.0
2024-08-13 09:45:00,150.17,150.3,150.09,150.16,1576.0,145.8244,145.9506,145.7467,145.8147,1576.0
2024-08-13 09:50:00,150.25,150.41,150.05,150.19,5824.0,145.9021,146.0574,145.7079,145.8438,5824.0
2024-08-13 09:55:00,150.23,150.29,149.97,150.09,12159.0,145.8827,145.9409,145.6302,145.7467,12159.0
2024-08-13 10:00:00,150.11,150.11,149.52,149.7,5418.0,145.7661,145.7661,145.1932,145.368,5418.0
2024-08-13 10:05:00,149.67,150.07,149.59,149.91,6604.0,145.3389,145.7273,145.2612,145.5719,6604.0
2024-08-13 10:10:00,149.99,150.06,149.82,149.93,5990.0,145.6496,145.7176,145.4845,145.5913,5990.0
2024-08-13 10:15:00,149.93,149.93,149.69,149.78,5269.0,145.5913,145.5913,145.3583,145.4457,5269.0
2024-08-13 10:20:00,149.72,150.07,149.72,149.96,11509.0,145.3874,145.7273,145.3874,145.6205,11509.0
2024-08-13 10:25:00,149.91,150.07,149.9,150.06,6109.0,145.5719,145.7273,145.5622,145.7176,6109.0
2024-08-13 10:30:00,150.06,150.07,149.78,149.84,8799.0,145.7176,145.7273,145.4457,145.5039,8799.0
2024-08-13 10:35:00,149.84,150.08,149.77,149.94,6142.0,145.5039,145.737,145.436,145.601,6142.0
2024-08-13 10:40:00,150.01,150.12,149.93,150.05,11071.0,145.669,145.7758,145.5913,145.7079,11071.0
2024-08-13 10:45:00,150.05,150.27,150.04,150.1,10364.0,145.7079,145.9215,145.6982,145.7564,10364.0
2024-08-13 10:50:00,150.11,150.2,150.02,150.18,4569.0,145.7661,145.8535,145.6787,145.8341,4569.0
2024-08-13 10:55:00,150.18,150.42,150.08,150.37,5959.0,145.8341,146.0672,145.737,146.0186,5959.0
2024-08-13 11:00:00,150.45,150.45,150.27,150.34,2911.0,146.0963,146.0963,145.9215,145.9895,2911.0
2024-08-13 11:05:00,150.34,150.37,149.93,149.93,8361.0,145.9895,146.0186,145.5913,145.5913,8361.0
2024-08-13 11:10:00,149.99,150.01,149.62,149.65,4862.0,145.6496,145.669,145.2903,145.3194,4862.0
2024-08-13 11:15:00,149.66,149.86,149.61,149.8,10842.0,145.3291,145.5234,145.2806,145.4651,10842.0
2024-08-13 11:20:00,149.8,149.81,149.6,149.66,3753.0,145.4651,145.4748,145.2709,145.3291,3753.0
2024-08-13 11:25:00,149.66,149.66,149.45,149.53,2762.0,145.3291,145.3291,145.1252,145.2029,2762.0
2024-08-13 11:30:00,149.66,149.66,149.52,149.56,1421.0,145.3291,145.3291,145.1932,145.232,1421.0
2024-08-13 11:35:00,149.51,149.68,149.5,149.58,2408.0,145.1835,145.3486,145.1738,145.2515,2408.0
2024-08-13 11:40:00,149.59,149.7,149.56,149.7,3132.0,145.2612,145.368,145.232,145.368,3132.0
2024-08-13 11:45:00,149.59,149.96,149.59,149.9,2104.0,145.2612,145.6205,145.2612,145.5622,2104.0
2024-08-13 11:50:00,149.96,150.03,149.78,149.78,6841.0,145.6205,145.6884,145.4457,145.4457,6841.0
2024-08-13 11:55:00,149.75,149.75,149.56,149.56,2153.0,145.4165,145.4165,145.232,145.232,2153.0
2024-08-13 12:00:00,149.55,149.58,149.44,149.58,6449.0,145.2223,145.2515,145.1155,145.2515,6449.0
2024-08-13 12:05:00,149.5,149.7,149.5,149.53,4663.0,145.1738,145.368,145.1738,145.2029,4663.0
2024-08-13 12:10:00,149.58,149.58,149.43,149.46,3130.0,145.2515,145.2515,145.1058,145.1349,3130.0
2024-08-13 12:15:00,149.35,149.84,149.32,149.72,4071.0,145.0281,145.5039,144.999,145.3874,4071.0
2024-08-13 12:20:00,149.74,149.91,149.72,149.72,2468.0,145.4068,145.5719,145.3874,145.3874,2468.0
2024-08-13 12:25:00,149.72,149.84,149.68,149.71,2941.0,145.3874,145.5039,145.3486,145.3777,2941.0
2024-08-13 12:30:00,149.7,149.7,149.51,149.57,4775.0,145.368,145.368,145.1835,145.2418,4775.0
2024-08-13 12:35:00,149.65,149.75,149.59,149.75,2621.0,145.3194,145.4165,145.2612,145.4165,2621.0
2024-08-13 12:40:00,149.74,149.83,149.66,149.83,2856.0,145.4068,145.4942,145.3291,145.4942,2856.0
2024-08-13 12:45:00,149.83,150.06,149.78,150.06,3985.0,145.4942,145.7176,145.4457,145.7176,3985.0
2024-08-13 12:50:00,150.06,150.13,149.97,149.97,2297.0,145.7176,145.7855,145.6302,145.6302,2297.0
2024-08-13 12:55:00,150.01,150.04,149.98,150.04,2200.0,145.669,145.6982,145.6399,145.6982,2200.0
2024-08-13 13:00:00,149.98,149.98,149.82,149.82,4246.0,145.6399,145.6399,145.4845,145.4845,4246.0
2024-08-13 13:05:00,149.79,149.81,149.72,149.75,7458.0,145.4554,145.4748,145.3874,145.4165,7458.0
2024-08-13 13:10:00,149.75,149.8,149.67,149.74,3264.0,145.4165,145.4651,145.3389,145.4068,3264.0
2024-08-13 13:15:00,149.8,149.86,149.73,149.78,7590.0,145.4651,145.5234,145.3971,145.4457,7590.0
2024-08-13 13:20:00,149.77,149.85,149.74,149.78,2075.0,145.436,145.5136,145.4068,145.4457,2075.0
2024-08-13 13:25:00,149.71,149.82,149.69,149.81,3984.0,145.3777,145.4845,145.3583,145.4748,3984.0
2024-08-13 13:30:00,149.7,149.79,149.59,149.68,1722.0,145.368,145.4554,145.2612,145.3486,1722.0
2024-08-13 13:35:00,149.68,149.74,149.58,149.64,2317.0,145.3486,145.4068,145.2515,145.3097,2317.0
2024-08-13 13:40:00,149.57,149.67,149.56,149.63,7371.0,145.2418,145.3389,145.232,145.3,7371.0
2024-08-13 13:45:00,149.62,149.64,149.45,149.57,6433.0,145.2903,145.3097,145.1252,145.2418,6433.0
2024-08-13 13:50:00,149.58,149.84,149.53,149.84,11624.0,145.2515,145.5039,145.2029,145.5039,11624.0
2024-08-13 13:55:00,149.92,149.92,149.71,149.71,6306.0,145.5816,145.5816,145.3777,145.3777,6306.0
2024-08-13 14:00:00,149.83,149.86,149.67,149.67,1664.0,145.4942,145.5234,145.3389,145.3389,1664.0
2024-08-13 14:05:00,149.7,149.71,149.56,149.63,5465.0,145.368,145.3777,145.232,145.3,5465.0
2024-08-13 14:10:00,149.68,149.68,149.49,149.52,3914.0,145.3486,145.3486,145.1641,145.1932,3914.0
2024-08-13 14:15:00,149.56,149.56,149.47,149.55,6922.0,145.232,145.232,145.1446,145.2223,6922.0
2024-08-13 14:20:00,149.57,149.73,149.54,149.71,4684.0,145.2418,145.3971,145.2126,145.3777,4684.0
2024-08-13 14:25:00,149.72,149.73,149.45,149.67,5711.0,145.3874,145.3971,145.1252,145.3389,5711.0
2024-08-13 14:30:00,149.63,149.68,149.59,149.67,1884.0,145.3,145.3486,145.2612,145.3389,1884.0
2024-08-13 14:35:00,149.68,149.75,149.64,149.71,10222.0,145.3486,145.4165,145.3097,145.3777,10222.0
2024-08-13 14:40:00,149.75,149.79,149.7,149.75,11801.0,145.4165,145.4554,145.368,145.4165,11801.0
2024-08-13 14:45:00,149.71,149.79,149.65,149.71,5175.0,145.3777,145.4554,145.3194,145.3777,5175.0
2024-08-13 14:50:00,149.75,149.75,149.63,149.67,2271.0,145.4165,145.4165,145.3,145.3389,2271.0
2024-08-13 14:55:00,149.67,149.72,149.53,149.59,4101.0,145.3389,145.3874,145.2029,145.2612,4101.0
2024-08-13 15:00:00,149.55,149.65,149.49,149.52,4416.0,145.2223,145.3194,145.1641,145.1932,4416.0
2024-08-13 15:05:00,149.46,149.59,149.41,149.59,6383.0,145.1349,145.2612,145.0864,145.2612,6383.0
2024-08-13 15:10:00,149.56,149.58,149.46,149.54,4050.0,145.232,145.2515,145.1349,145.2126,4050.0
2024-08-13 15:15:00,149.56,149.59,149.5,149.5,4282.0,145.232,145.2612,145.1738,145.1738,4282.0
2024-08-13 15:20:00,149.45,149.76,149.45,149.72,9426.0,145.1252,145.4263,145.1252,145.3874,9426.0
2024-08-13 15:25:00,149.72,149.79,149.61,149.68,5708.0,145.3874,145.4554,145.2806,145.3486,5708.0
2024-08-13 15:30:00,149.68,149.74,149.08,149.25,30746.0,145.3486,145.4068,144.7659,144.931,30746.0
2024-08-13 15:35:00,149.29,149.34,149.1,149.23,6988.0,144.9699,145.0184,144.7854,144.9116,6988.0
2024-08-13 15:40:00,149.18,149.31,149.11,149.3,15105.0,144.863,144.9893,144.7951,144.9796,15105.0
2024-08-13 15:45:00,149.35,149.48,149.28,149.45,13910.0,145.0281,145.1544,144.9601,145.1252,13910.0
2024-08-13 15:50:00,149.38,149.51,149.1,149.22,53851.0,145.0572,145.1835,144.7854,144.9019,53851.0
2024-08-13 15:55:00,149.26,149.67,149.15,149.52,132784.0,144.9407,145.3389,144.8339,145.1932,132784.0
2024-08-14 09:30:00,149.85,150.18,149.57,149.63,8564.0,145.5136,145.8341,145.2418,145.3,8564.0
2024-08-14 09:35:00,149.87,149.87,149.64,149.84,1047.0,145.5331,145.5331,145.3097,145.5039,1047.0
2024-08-14 09:40:00,149.91,150.47,149.9,150.05,1786.0,145.5719,146.1157,145.5622,145.7079,1786.0
2024-08-14 09:45:00,150.46,150.47,149.84,149.89,1630.0,146.106,146.1157,145.5039,145.5525,1630.0
2024-08-14 09:50:00,150.16,150.24,149.75,149.84,4111.0,145.8147,145.8924,145.4165,145.5039,4111.0
2024-08-14 09:55:00,149.95,150.13,149.81,149.83,5500.0,145.6108,145.7855,145.4748,145.4942,5500.0
2024-08-14 10:00:00,149.81,150.01,149.79,149.87,2269.0,145.4748,145.669,145.4554,145.5331,2269.0
2024-08-14 10:05:00,149.87,150.03,149.82,150.01,1800.0,145.5331,145.6884,145.4845,145.669,1800.0
2024-08-14 10:10:00,150.03,150.36,149.91,150.32,6673.0,145.6884,146.0089,145.5719,145.97,6673.0
2024-08-14 10:15:00,150.32,150.33,150.12,150.27,3216.0,145.97,145.9798,145.7758,145.9215,3216.0
2024-08-14 10:20:00,150.15,150.36,150.04,150.04,5810.0,145.805,146.0089,145.6982,145.6982,5810.0
2024-08-14 10:25:00,150.29,150.55,150.29,150.47,1538.0,145.9409,146.1934,145.9409,146.1157,1538.0
2024-08-14 10:30:00,150.55,150.55,150.05,150.28,3500.0,146.1934,146.1934,145.7079,145.9312,3500.0
2024-08-14 10:35:00,150.13,150.41,150.0,150.41,5117.0,145.7855,146.0574,145.6593,146.0574,5117.0
2024-08-14 10:40:00,150.42,150.85,150.35,150.76,2441.0,146.0672,146.4847,145.9992,146.3973,2441.0
2024-08-14 10:45:00,150.76,150.96,150.74,150.8,6757.0,146.3973,146.5915,146.3779,146.4362,6757.0
2024-08-14 10:50:00,150.89,151.32,150.88,151.29,17928.0,146.5236,146.9411,146.5138,146.912,17928.0
2024-08-14 10:55:00,151.37,151.57,151.34,151.44,6476.0,146.9897,147.1839,146.9605,147.0576,6476.0
2024-08-14 11:00:00,151.51,151.66,151.51,151.66,5095.0,147.1256,147.2713,147.1256,147.2713,5095.0
2024-08-14 11:05:00,151.55,151.73,151.48,151.59,2797.0,147.1645,147.3392,147.0965,147.2033,2797.0
2024-08-14 11:10:00,151.64,151.66,151.35,151.45,7214.0,147.2518,147.2713,146.9702,147.0673,7214.0
2024-08-14 11:15:00,151.44,151.45,151.27,151.3,3148.0,147.0576,147.0673,146.8926,146.9217,3148.0
2024-08-14 11:20:00,151.2,151.3,151.04,151.14,3250.0,146.8246,146.9217,146.6692,146.7663,3250.0
2024-08-14 11:25:00,151.03,151.51,151.03,151.49,2678.0,146.6595,147.1256,146.6595,147.1062,2678.0
2024-08-14 11:30:00,151.62,152.14,151.62,151.99,15236.0,147.2324,147.7374,147.2324,147.5917,15236.0
2024-08-14 11:35:00,152.0,152.01,151.85,152.01,3669.0,147.6014,147.6111,147.4558,147.6111,3669.0
2024-08-14 11:40:00,151.97,151.98,151.81,151.84,2200.0,147.5723,147.582,147.4169,147.4461,2200.0
2024-08-14 11:45:00,151.78,151.85,151.7,151.76,7817.0,147.3878,147.4558,147.3101,147.3684,7817.0
2024-08-14 11:50:00,151.77,151.82,151.71,151.8,2281.0,147.3781,147.4266,147.3198,147.4072,2281.0
2024-08-14 11:55:00,151.77,152.08,151.73,152.06,4698.0,147.3781,147.6791,147.3392,147.6597,4698.0
2024-08-14 12:00:00,152.0,152.31,151.99,152.31,2181.0,147.6014,147.9025,147.5917,147.9025,2181.0
2024-08-14 12:05:00,152.3,152.38,152.21,152.3,3553.0,147.8928,147.9704,147.8054,147.8928,3553.0
2024-08-14 12:10:00,152.3,152.67,152.29,152.47,6920.0,147.8928,148.252,147.883,148.0578,6920.0
2024-08-14 12:15:00,152.47,152.47,152.27,152.37,6800.0,148.0578,148.0578,147.8636,147.9607,6800.0
2024-08-14 12:20:00,152.39,152.47,152.22,152.29,20633.0,147.9801,148.0578,147.8151,147.883,20633.0
2024-08-14 12:25:00,152.44,152.51,152.42,152.44,4676.0,148.0287,148.0967,148.0093,148.0287,4676.0
2024-08-14 12:30:00,152.44,152.5,152.2,152.35,4515.0,148.0287,148.087,147.7956,147.9413,4515.0
2024-08-14 12:35:00,152.34,152.63,152.34,152.63,2735.0,147.9316,148.2132,147.9316,148.2132,2735.0
2024-08-14 12:40:00,152.63,152.74,152.44,152.49,3861.0,148.2132,148.32,148.0287,148.0773,3861.0
2024-08-14 12:45:00,152.53,152.53,152.32,152.33,4396.0,148.1161,148.1161,147.9122,147.9219,4396.0
2024-08-14 12:50:00,152.38,152.49,152.37,152.49,3482.0,147.9704,148.0773,147.9607,148.0773,3482.0
2024-08-14 12:55:00,152.52,152.71,152.51,152.71,400.0,148.1064,148.2909,148.0967,148.2909,400.0
2024-08-14 13:00:00,152.6,152.66,152.54,152.66,4556.0,148.1841,148.2423,148.1258,148.2423,4556.0
2024-08-14 13:05:00,152.69,152.84,152.68,152.73,2636.0,148.2715,148.4171,148.2618,148.3103,2636.0
2024-08-14 13:10:00,152.64,152.7,152.58,152.65,1416.0,148.2229,148.2812,148.1646,148.2326,1416.0
2024-08-14 13:15:00,152.63,152.75,152.53,152.65,5266.0,148.2132,148.3297,148.1161,148.2326,5266.0
2024-08-14 13:20:00,152.77,152.77,152.54,152.55,23326.0,148.3491,148.3491,148.1258,148.1355,23326.0
2024-08-14 13:25:00,152.58,152.58,152.39,152.44,2860.0,148.1646,148.1646,147.9801,148.0287,2860.0
2024-08-14 13:30:00,152.33,152.47,152.33,152.47,4501.0,147.9219,148.0578,147.9219,148.0578,4501.0
2024-08-14 13:35:00,152.4,152.46,152.35,152.36,1645.0,147.9899,148.0481,147.9413,147.951,1645.0
2024-08-14 13:40:00,152.4,152.4,152.27,152.34,1946.0,147.9899,147.9899,147.8636,147.9316,1946.0
2024-08-14 13:45:00,152.31,152.31,152.09,152.19,3394.0,147.9025,147.9025,147.6888,147.7859,3394.0
2024-08-14 13:50:00,152.15,152.3,152.14,152.29,3759.0,147.7471,147.8928,147.7374,147.883,3759.0
2024-08-14 13:55:00,152.29,152.41,152.25,152.31,3896.0,147.883,147.9996,147.8442,147.9025,3896.0
2024-08-14 14:00:00,152.28,152.29,152.14,152.2,2500.0,147.8733,147.883,147.7374,147.7956,2500.0
2024-08-14 14:05:00,152.21,152.27,152.2,152.25,2416.0,147.8054,147.8636,147.7956,147.8442,2416.0
2024-08-14 14:10:00,152.26,152.33,152.26,152.32,2404.0,147.8539,147.9219,147.8539,147.9122,2404.0
2024-08-14 14:15:00,152.32,152.32,152.14,152.16,4586.0,147.9122,147.9122,147.7374,147.7568,4586.0
2024-08-14 14:20:00,152.15,152.23,152.15,152.22,4712.0,147.7471,147.8248,147.7471,147.8151,4712.0
2024-08-14 14:25:00,152.21,152.3,152.16,152.3,3428.0,147.8054,147.8928,147.7568,147.8928,3428.0
2024-08-14 14:30:00,152.34,152.36,152.25,152.35,2439.0,147.9316,147.951,147.8442,147.9413,2439.0
2024-08-14 14:35:00,152.35,152.45,152.35,152.44,3996.0,147.9413,148.0384,147.9413,148.0287,3996.0
2024-08-14 14:40:00,152.41,152.47,152.39,152.43,5883.0,147.9996,148.0578,147.9801,148.019,5883.0
2024-08-14 14:45:00,152.41,152.51,152.35,152.47,3926.0,147.9996,148.0967,147.9413,148.0578,3926.0
2024-08-14 14:50:00,152.51,152.64,152.4,152.58,6132.0,148.0967,148.2229,147.9899,148.1646,6132.0
2024-08-14 14:55:00,152.59,152.67,152.58,152.64,4074.0,148.1744,148.252,148.1646,148.2229,4074.0
2024-08-14 15:00:00,152.65,152.65,152.43,152.46,5623.0,148.2326,148.2326,148.019,148.0481,5623.0
2024-08-14 15:05:00,152.46,152.75,152.4,152.75,9690.0,148.0481,148.3297,147.9899,148.3297,9690.0
2024-08-14 15:10:00,152.75,152.75,152.3,152.31,7848.0,148.3297,148.3297,147.8928,147.9025,7848.0
2024-08-14 15:15:00,152.35,152.38,152.16,152.19,9323.0,147.9413,147.9704,147.7568,147.7859,9323.0
2024-08-14 15:20:00,152.13,152.13,152.04,152.13,5026.0,147.7277,147.7277,147.6403,147.7277,5026.0
2024-08-14 15:25:00,152.09,152.09,151.81,151.84,4231.0,147.6888,147.6888,147.4169,147.4461,4231.0
2024-08-14 15:30:00,151.83,151.83,151.64,151.74,9945.0,147.4364,147.4364,147.2518,147.349,9945.0
2024-08-14 15:35:00,151.71,151.74,151.56,151.6,8557.0,147.3198,147.349,147.1742,147.213,8557.0
2024-08-14 15:40:00,151.6,151.6,151.39,151.57,9644.0,147.213,147.213,147.0091,147.1839,9644.0
2024-08-14 15:45:00,151.59,151.8,151.56,151.6,12001.0,147.2033,147.4072,147.1742,147.213,12001.0
2024-08-14 15:50:00,151.62,151.8,151.55,151.78,15845.0,147.2324,147.4072,147.1645,147.3878,15845.0
2024-08-14 15:55:00,151.78,151.9,151.1,151.25,142619.0,147.3878,147.5043,146.7275,146.8731,142619.0
2024-08-15 09:30:00,151.12,151.9,151.12,151.28,16951.0,146.7469,147.5043,146.7469,146.9023,16951.0
2024-08-15 09:35:00,150.99,151.14,150.99,151.14,312.0,146.6207,146.7663,146.6207,146.7663,312.0
2024-08-15 09:40:00,151.14,151.39,151.14,151.17,833.0,146.7663,147.0091,146.7663,146.7955,833.0
2024-08-15 09:45:00,151.35,151.35,150.16,150.59,7453.0,146.9702,146.9702,145.8147,146.2322,7453.0
2024-08-15 09:50:00,150.62,150.76,150.6,150.64,1482.0,146.2614,146.3973,146.2419,146.2808,1482.0
2024-08-15 09:55:00,150.65,150.82,150.29,150.67,18594.0,146.2905,146.4556,145.9409,146.3099,18594.0
2024-08-15 10:00:00,150.67,150.82,150.37,150.47,7555.0,146.3099,146.4556,146.0186,146.1157,7555.0
2024-08-15 10:05:00,150.15,150.3,150.03,150.12,19689.0,145.805,145.9506,145.6884,145.7758,19689.0
2024-08-15 10:10:00,150.27,150.72,150.12,150.63,20612.0,145.9215,146.3585,145.7758,146.2711,20612.0
2024-08-15 10:15:00,150.71,150.91,150.71,150.91,3419.0,146.3488,146.543,146.3488,146.543,3419.0
2024-08-15 10:20:00,150.83,150.83,150.2,150.21,6745.0,146.4653,146.4653,145.8535,145.8632,6745.0
2024-08-15 10:25:00,150.22,150.29,150.11,150.11,1220.0,145.8729,145.9409,145.7661,145.7661,1220.0
2024-08-15 10:30:00,150.24,150.27,150.16,150.26,3088.0,145.8924,145.9215,145.8147,145.9118,3088.0
2024-08-15 10:35:00,150.18,150.33,150.15,150.25,2834.0,145.8341,145.9798,145.805,145.9021,2834.0
2024-08-15 10:40:00,150.23,150.27,149.89,149.91,4265.0,145.8827,145.9215,145.5525,145.5719,4265.0
2024-08-15 10:45:00,149.91,149.96,149.68,149.76,4672.0,145.5719,145.6205,145.3486,145.4263,4672.0
2024-08-15 10:50:00,149.84,149.84,149.55,149.75,5566.0,145.5039,145.5039,145.2223,145.4165,5566.0
2024-08-15 10:55:00,149.75,150.0,149.35,149.74,34662.0,145.4165,145.6593,145.0281,145.4068,34662.0
2024-08-15 11:00:00,149.69,149.83,149.28,149.45,6273.0,145.3583,145.4942,144.9601,145.1252,6273.0
2024-08-15 11:05:00,149.46,149.64,149.46,149.5,7022.0,145.1349,145.3097,145.1349,145.1738,7022.0
2024-08-15 11:10:00,149.51,149.8,149.51,149.72,5349.0,145.1835,145.4651,145.1835,145.3874,5349.0
2024-08-15 11:15:00,149.74,149.96,149.68,149.7,4109.0,145.4068,145.6205,145.3486,145.368,4109.0
2024-08-15 11:20:00,149.72,149.72,149.5,149.58,7452.0,145.3874,145.3874,145.1738,145.2515,7452.0
2024-08-15 11:25:00,149.57,149.64,149.48,149.53,7332.0,145.2418,145.3097,145.1544,145.2029,7332.0
2024-08-15 11:30:00,149.6,149.6,149.21,149.3,4001.0,145.2709,145.2709,144.8922,144.9796,4001.0
2024-08-15 11:35:00,149.32,149.4,149.01,149.14,7302.0,144.999,145.0767,144.698,144.8242,7302.0
2024-08-15 11:40:00,149.06,149.2,149.0,149.12,3378.0,144.7465,144.8825,144.6882,144.8048,3378.0
2024-08-15 11:45:00,149.21,149.21,149.06,149.08,3433.0,144.8922,144.8922,144.7465,144.7659,3433.0
2024-08-15 11:50:00,149.08,149.17,149.04,149.1,3586.0,144.7659,144.8533,144.7271,144.7854,3586.0
2024-08-15 11:55:00,149.17,149.19,149.02,149.12,2501.0,144.8533,144.8727,144.7077,144.8048,2501.0
2024-08-15 12:00:00,149.02,149.3,148.97,149.22,12636.0,144.7077,144.9796,144.6591,144.9019,12636.0
2024-08-15 12:05:00,149.23,149.23,149.04,149.11,4051.0,144.9116,144.9116,144.7271,144.7951,4051.0
2024-08-15 12:10:00,149.12,149.19,149.09,149.09,2366.0,144.8048,144.8727,144.7756,144.7756,2366.0
2024-08-15 12:15:00,149.19,149.3,149.09,149.23,4071.0,144.8727,144.9796,144.7756,144.9116,4071.0
2024-08-15 12:20:00,149.23,149.31,149.18,149.28,3044.0,144.9116,144.9893,144.863,144.9601,3044.0
2024-08-15 12:25:00,149.27,149.36,149.26,149.36,3913.0,144.9504,145.0378,144.9407,145.0378,3913.0
2024-08-15 12:30:00,149.3,149.36,149.18,149.19,3488.0,144.9796,145.0378,144.863,144.8727,3488.0
2024-08-15 12:35:00,149.17,149.19,148.97,148.97,2479.0,144.8533,144.8727,144.6591,144.6591,2479.0
2024-08-15 12:40:00,148.87,148.98,148.85,148.89,2470.0,144.562,144.6688,144.5426,144.5814,2470.0
2024-08-15 12:45:00,148.84,148.95,148.69,148.95,7408.0,144.5329,144.6397,144.3872,144.6397,7408.0
2024-08-15 12:50:00,148.91,149.09,148.91,149.02,1388.0,144.6009,144.7756,144.6009,144.7077,1388.0
2024-08-15 12:55:00,149.03,149.07,148.87,148.93,2254.0,144.7174,144.7562,144.562,144.6203,2254.0
2024-08-15 13:00:00,148.94,149.01,148.88,149.01,1643.0,144.63,144.698,144.5717,144.698,1643.0
2024-08-15 13:05:00,149.0,149.01,148.78,148.88,5283.0,144.6882,144.698,144.4746,144.5717,5283.0
2024-08-15 13:10:00,148.89,149.13,148.89,149.08,3348.0,144.5814,144.8145,144.5814,144.7659,3348.0
2024-08-15 13:15:00,149.08,149.33,149.07,149.33,3254.0,144.7659,145.0087,144.7562,145.0087,3254.0
2024-08-15 13:20:00,149.28,149.42,149.27,149.39,3641.0,144.9601,145.0961,144.9504,145.067,3641.0
2024-08-15 13:25:00,149.45,149.67,149.45,149.55,4570.0,145.1252,145.3389,145.1252,145.2223,4570.0
2024-08-15 13:30:00,149.71,149.71,149.6,149.64,3038.0,145.3777,145.3777,145.2709,145.3097,3038.0
2024-08-15 13:35:00,149.6,149.6,149.44,149.56,2819.0,145.2709,145.2709,145.1155,145.232,2819.0
2024-08-15 13:40:00,149.49,149.54,149.36,149.36,3071.0,145.1641,145.2126,145.0378,145.0378,3071.0
2024-08-15 13:45:00,149.37,149.46,149.33,149.34,2547.0,145.0475,145.1349,145.0087,145.0184,2547.0
2024-08-15 13:50:00,149.33,149.46,149.32,149.44,2750.0,145.0087,145.1349,144.999,145.1155,2750.0
2024-08-15 13:55:00,149.53,149.58,149.52,149.55,3243.0,145.2029,145.2515,145.1932,145.2223,3243.0
2024-08-15 14:00:00,149.58,149.75,149.58,149.75,2154.0,145.2515,145.4165,145.2515,145.4165,2154.0
2024-08-15 14:05:00,149.71,149.75,149.65,149.69,3813.0,145.3777,145.4165,145.3194,145.3583,3813.0
2024-08-15 14:10:00,149.62,149.62,149.13,149.21,14853.0,145.2903,145.2903,144.8145,144.8922,14853.0
2024-08-15 14:15:00,149.22,149.58,149.21,149.58,4555.0,144.9019,145.2515,144.8922,145.2515,4555.0
2024-08-15 14:20:00,149.58,149.65,149.57,149.61,3101.0,145.2515,145.3194,145.2418,145.2806,3101.0
2024-08-15 14:25:00,149.65,149.76,149.51,149.51,7487.0,145.3194,145.4263,145.1835,145.1835,7487.0
2024-08-15 14:30:00,149.53,149.62,149.48,149.53,3283.0,145.2029,145.2903,145.1544,145.2029,3283.0
2024-08-15 14:35:00,149.46,149.59,149.45,149.59,6176.0,145.1349,145.2612,145.1252,145.2612,6176.0
2024-08-15 14:40:00,149.61,149.68,149.53,149.63,2388.0,145.2806,145.3486,145.2029,145.3,2388.0
2024-08-15 14:45:00,149.56,149.56,149.42,149.52,3552.0,145.232,145.232,145.0961,145.1932,3552.0
2024-08-15 14:50:00,149.52,149.61,149.43,149.59,3725.0,145.1932,145.2806,145.1058,145.2612,3725.0
2024-08-15 14:55:00,149.6,149.69,149.56,149.63,7251.0,145.2709,145.3583,145.232,145.3,7251.0
2024-08-15 15:00:00,149.57,149.61,149.3,149.39,6967.0,145.2418,145.2806,144.9796,145.067,6967.0
2024-08-15 15:05:00,149.35,149.46,149.29,149.34,3956.0,145.0281,145.1349,144.9699,145.0184,3956.0
2024-08-15 15:10:00,149.45,149.5,149.34,149.46,5685.0,145.1252,145.1738,145.0184,145.1349,5685.0
2024-08-15 15:15:00,149.47,149.65,149.46,149.63,6053.0,145.1446,145.3194,145.1349,145.3,6053.0
2024-08-15 15:20:00,149.63,149.69,149.51,149.67,29585.0,145.3,145.3583,145.1835,145.3389,29585.0
2024-08-15 15:25:00,149.64,149.73,149.6,149.68,4133.0,145.3097,145.3971,145.2709,145.3486,4133.0
2024-08-15 15:30:00,149.68,149.7,149.63,149.69,5530.0,145.3486,145.368,145.3,145.3583,5530.0
2024-08-15 15:35:00,149.7,150.0,149.7,149.96,5232.0,145.368,145.6593,145.368,145.6205,5232.0
2024-08-15 15:40:00,149.92,150.0,149.84,149.97,11049.0,145.5816,145.6593,145.5039,145.6302,11049.0
2024-08-15 15:45:00,149.94,150.25,149.89,150.21,23505.0,145.601,145.9021,145.5525,145.8632,23505.0
2024-08-15 15:50:00,150.13,150.34,149.86,149.89,32935.0,145.7855,145.9895,145.5234,145.5525,32935.0
2024-08-15 15:55:00,149.91,150.02,149.5,149.86,124394.0,145.5719,145.6787,145.1738,145.5234,124394.0
2024-08-16 09:30:00,149.4,149.9,148.98,149.66,53309.0,145.0767,145.5622,144.6688,145.3291,53309.0
2024-08-16 09:35:00,149.64,149.73,148.76,149.73,12076.0,145.3097,145.3971,144.4552,145.3971,12076.0
2024-08-16 09:40:00,149.62,150.11,149.4,149.41,3671.0,145.2903,145.7661,145.0767,145.0864,3671.0
2024-08-16 09:45:00,149.61,149.82,149.4,149.69,5736.0,145.2806,145.4845,145.0767,145.3583,5736.0
2024-08-16 09:50:00,149.94,150.57,149.77,150.57,800.0,145.601,146.2128,145.436,146.2128,800.0
2024-08-16 09:55:00,150.13,150.22,149.55,149.75,11573.0,145.7855,145.8729,145.2223,145.4165,11573.0
2024-08-16 10:00:00,149.48,150.36,149.48,150.17,9096.0,145.1544,146.0089,145.1544,145.8244,9096.0
2024-08-16 10:05:00,150.16,150.16,149.44,149.78,8173.0,145.8147,145.8147,145.1155,145.4457,8173.0
2024-08-16 10:10:00,149.89,149.89,149.75,149.87,502.0,145.5525,145.5525,145.4165,145.5331,502.0
2024-08-16 10:15:00,149.6,150.13,149.6,150.13,1788.0,145.2709,145.7855,145.2709,145.7855,1788.0
2024-08-16 10:20:00,150.16,150.19,149.84,150.01,1704.0,145.8147,145.8438,145.5039,145.669,1704.0
2024-08-16 10:25:00,150.01,150.19,149.82,150.11,2013.0,145.669,145.8438,145.4845,145.7661,2013.0
2024-08-16 10:30:00,149.93,150.04,149.58,149.66,3795.0,145.5913,145.6982,145.2515,145.3291,3795.0
2024-08-16 10:35:00,149.63,150.07,149.63,149.93,1203.0,145.3,145.7273,145.3,145.5913,1203.0
2024-08-16 10:40:00,149.93,150.02,149.72,149.72,1808.0,145.5913,145.6787,145.3874,145.3874,1808.0
2024-08-16 10:45:00,149.77,149.94,149.76,149.88,935.0,145.436,145.601,145.4263,145.5428,935.0
2024-08-16 10:50:00,149.89,150.11,149.71,149.72,4674.0,145.5525,145.7661,145.3777,145.3874,4674.0
2024-08-16 10:55:00,149.78,149.87,149.78,149.8,844.0,145.4457,145.5331,145.4457,145.4651,844.0
2024-08-16 11:00:00,149.68,149.74,149.61,149.74,686.0,145.3486,145.4068,145.2806,145.4068,686.0
2024-08-16 11:05:00,149.83,150.02,149.8,149.84,4199.0,145.4942,145.6787,145.4651,145.5039,4199.0
2024-08-16 11:10:00,149.84,149.91,149.77,149.84,4925.0,145.5039,145.5719,145.436,145.5039,4925.0
2024-08-16 11:15:00,149.88,149.89,149.77,149.77,203.0,145.5428,145.5525,145.436,145.436,203.0
2024-08-16 11:20:00,149.84,149.92,149.75,149.92,1700.0,145.5039,145.5816,145.4165,145.5816,1700.0
2024-08-16 11:25:00,149.8,149.8,149.62,149.69,3070.0,145.4651,145.4651,145.2903,145.3583,3070.0
2024-08-16 11:30:00,149.61,149.76,149.48,149.68,2894.0,145.2806,145.4263,145.1544,145.3486,2894.0
2024-08-16 11:35:00,149.69,149.77,149.61,149.68,7517.0,145.3583,145.436,145.2806,145.3486,7517.0
2024-08-16 11:40:00,149.78,149.84,149.77,149.79,1064.0,145.4457,145.5039,145.436,145.4554,1064.0
2024-08-16 11:45:00,149.79,149.92,149.73,149.89,4613.0,145.4554,145.5816,145.3971,145.5525,4613.0
2024-08-16 11:50:00,149.92,149.95,149.71,149.85,5884.0,145.5816,145.6108,145.3777,145.5136,5884.0
2024-08-16 11:55:00,149.73,149.81,149.63,149.65,6245.0,145.3971,145.4748,145.3,145.3194,6245.0
2024-08-16 12:00:00,149.58,149.58,149.33,149.54,3974.0,145.2515,145.2515,145.0087,145.2126,3974.0
2024-08-16 12:05:00,149.48,149.56,149.47,149.48,1392.0,145.1544,145.232,145.1446,145.1544,1392.0
2024-08-16 12:10:00,149.51,149.57,149.46,149.57,2319.0,145.1835,145.2418,145.1349,145.2418,2319.0
2024-08-16 12:15:00,149.57,149.62,149.53,149.54,1407.0,145.2418,145.2903,145.2029,145.2126,1407.0
2024-08-16 12:20:00,149.61,149.62,149.26,149.26,7666.0,145.2806,145.2903,144.9407,144.9407,7666.0
2024-08-16 12:25:00,149.27,149.3,149.1,149.23,4209.0,144.9504,144.9796,144.7854,144.9116,4209.0
2024-08-16 12:30:00,149.15,149.21,149.11,149.13,2834.0,144.8339,144.8922,144.7951,144.8145,2834.0
2024-08-16 12:35:00,149.08,149.11,148.87,148.93,5278.0,144.7659,144.7951,144.562,144.6203,5278.0
2024-08-16 12:40:00,148.96,148.96,148.86,148.93,1471.0,144.6494,144.6494,144.5523,144.6203,1471.0
2024-08-16 12:45:00,148.96,149.1,148.89,149.1,2616.0,144.6494,144.7854,144.5814,144.7854,2616.0
2024-08-16 12:50:00,149.11,149.11,148.96,149.05,2366.0,144.7951,144.7951,144.6494,144.7368,2366.0
2024-08-16 12:55:00,149.05,149.21,149.05,149.18,3342.0,144.7368,144.8922,144.7368,144.863,3342.0
2024-08-16 13:00:00,149.18,149.3,149.14,149.3,5664.0,144.863,144.9796,144.8242,144.9796,5664.0
2024-08-16 13:05:00,149.31,149.59,149.31,149.5,4377.0,144.9893,145.2612,144.9893,145.1738,4377.0
2024-08-16 13:10:00,149.51,149.53,149.46,149.48,2131.0,145.1835,145.2029,145.1349,145.1544,2131.0
2024-08-16 13:15:00,149.52,149.62,149.45,149.56,2946.0,145.1932,145.2903,145.1252,145.232,2946.0
2024-08-16 13:20:00,149.59,149.64,149.39,149.5,5010.0,145.2612,145.3097,145.067,145.1738,5010.0
2024-08-16 13:25:00,149.5,149.6,149.32,149.59,7156.0,145.1738,145.2709,144.999,145.2612,7156.0
2024-08-16 13:30:00,149.58,149.62,149.52,149.62,2781.0,145.2515,145.2903,145.1932,145.2903,2781.0
2024-08-16 13:35:00,149.58,149.63,149.42,149.42,3282.0,145.2515,145.3,145.0961,145.0961,3282.0
2024-08-16 13:40:00,149.42,149.46,149.33,149.36,1561.0,145.0961,145.1349,145.0087,145.0378,1561.0
2024-08-16 13:45:00,149.43,149.43,149.21,149.26,3039.0,145.1058,145.1058,144.8922,144.9407,3039.0
2024-08-16 13:50:00,149.2,149.2,149.06,149.17,5150.0,144.8825,144.8825,144.7465,144.8533,5150.0
2024-08-16 13:55:00,149.15,149.24,149.14,149.19,1719.0,144.8339,144.9213,144.8242,144.8727,1719.0
2024-08-16 14:00:00,149.16,149.19,148.97,148.97,2527.0,144.8436,144.8727,144.6591,144.6591,2527.0
2024-08-16 14:05:00,148.97,148.97,148.85,148.85,2241.0,144.6591,144.6591,144.5426,144.5426,2241.0
2024-08-16 14:10:00,148.88,148.94,148.83,148.83,1514.0,144.5717,144.63,144.5232,144.5232,1514.0
2024-08-16 14:15:00,148.85,148.96,148.79,148.96,3424.0,144.5426,144.6494,144.4843,144.6494,3424.0
2024-08-16 14:20:00,148.94,149.0,148.87,148.87,1372.0,144.63,144.6882,144.562,144.562,1372.0
2024-08-16 14:25:00,148.92,149.02,148.87,149.02,3969.0,144.6106,144.7077,144.562,144.7077,3969.0
2024-08-16 14:30:00,149.02,149.05,148.95,148.96,3061.0,144.7077,144.7368,144.6397,144.6494,3061.0
2024-08-16 14:35:00,149.0,149.02,148.97,148.97,3353.0,144.6882,144.7077,144.6591,144.6591,3353.0
2024-08-16 14:40:00,149.0,149.04,148.97,149.0,4689.0,144.6882,144.7271,144.6591,144.6882,4689.0
2024-08-16 14:45:00,148.99,149.13,148.97,149.13,3517.0,144.6785,144.8145,144.6591,144.8145,3517.0
2024-08-16 14:50:00,149.09,149.1,148.95,149.02,3955.0,144.7756,144.7854,144.6397,144.7077,3955.0
2024-08-16 14:55:00,148.99,149.22,148.95,149.22,4238.0,144.6785,144.9019,144.6397,144.9019,4238.0
2024-08-16 15:00:00,149.2,149.29,149.18,149.25,3753.0,144.8825,144.9699,144.863,144.931,3753.0
2024-08-16 15:05:00,149.25,149.35,149.14,149.19,29926.0,144.931,145.0281,144.8242,144.8727,29926.0
2024-08-16 15:10:00,149.16,149.35,149.04,149.35,7455.0,144.8436,145.0281,144.7271,145.0281,7455.0
2024-08-16 15:15:00,149.35,149.39,149.21,149.28,6356.0,145.0281,145.067,144.8922,144.9601,6356.0
2024-08-16 15:20:00,149.2,149.29,149.1,149.22,11479.0,144.8825,144.9699,144.7854,144.9019,11479.0
2024-08-16 15:25:00,149.22,149.26,149.16,149.16,8616.0,144.9019,144.9407,144.8436,144.8436,8616.0
2024-08-16 15:30:00,149.15,149.18,148.98,149.18,9656.0,144.8339,144.863,144.6688,144.863,9656.0
2024-08-16 15:35:00,149.18,149.19,148.97,149.05,8359.0,144.863,144.8727,144.6591,144.7368,8359.0
2024-08-16 15:40:00,149.06,149.14,149.04,149.04,8665.0,144.7465,144.8242,144.7271,144.7271,8665.0
2024-08-16 15:45:00,149.03,149.15,148.95,149.15,16023.0,144.7174,144.8339,144.6397,144.8339,16023.0
2024-08-16 15:50:00,149.15,149.27,148.95,149.24,25387.0,144.8339,144.9504,144.6397,144.9213,25387.0
2024-08-16 15:55:00,149.22,149.63,149.08,149.61,96046.0,144.9019,145.3,144.7659,145.2806,96046.0
2024-08-19 09:30:00,149.24,149.6,148.67,148.83,15604.0,144.9213,145.2709,144.3678,144.5232,15604.0
2024-08-19 09:35:00,149.16,149.16,148.26,148.4,6740.0,144.8436,144.8436,143.9697,144.1056,6740.0
2024-08-19 09:40:00,148.4,148.82,148.35,148.59,5038.0,144.1056,144.5135,144.0571,144.2901,5038.0
2024-08-19 09:45:00,148.44,148.88,148.44,148.83,8201.0,144.1445,144.5717,144.1445,144.5232,8201.0
2024-08-19 09:50:00,149.0,150.04,148.81,150.03,28402.0,144.6882,145.6982,144.5037,145.6884,28402.0
2024-08-19 09:55:00,150.03,150.7,150.0,150.54,26843.0,145.6884,146.3391,145.6593,146.1837,26843.0
2024-08-19 10:00:00,150.41,150.58,150.18,150.38,1800.0,146.0574,146.2225,145.8341,146.0283,1800.0
2024-08-19 10:05:00,150.27,150.38,149.93,149.93,4603.0,145.9215,146.0283,145.5913,145.5913,4603.0
2024-08-19 10:10:00,149.95,150.06,149.8,149.86,3527.0,145.6108,145.7176,145.4651,145.5234,3527.0
2024-08-19 10:15:00,149.85,150.0,149.56,149.56,4951.0,145.5136,145.6593,145.232,145.232,4951.0
2024-08-19 10:20:00,149.68,149.98,149.55,149.69,11580.0,145.3486,145.6399,145.2223,145.3583,11580.0
2024-08-19 10:25:00,149.84,149.87,149.83,149.87,792.0,145.5039,145.5331,145.4942,145.5331,792.0
2024-08-19 10:30:00,149.88,149.96,149.74,149.75,6709.0,145.5428,145.6205,145.4068,145.4165,6709.0
2024-08-19 10:35:00,149.81,149.82,149.56,149.57,3993.0,145.4748,145.4845,145.232,145.2418,3993.0
2024-08-19 10:40:00,149.57,150.01,149.57,150.01,7094.0,145.2418,145.669,145.2418,145.669,7094.0
2024-08-19 10:45:00,149.99,150.11,149.93,150.0,3654.0,145.6496,145.7661,145.5913,145.6593,3654.0
2024-08-19 10:50:00,150.06,150.33,150.06,150.24,3486.0,145.7176,145.9798,145.7176,145.8924,3486.0
2024-08-19 10:55:00,150.23,150.35,150.17,150.19,1300.0,145.8827,145.9992,145.8244,145.8438,1300.0
2024-08-19 11:00:00,150.15,150.15,149.84,149.84,4774.0,145.805,145.805,145.5039,145.5039,4774.0
2024-08-19 11:05:00,149.94,150.07,149.82,150.0,3100.0,145.601,145.7273,145.4845,145.6593,3100.0
2024-08-19 11:10:00,149.86,149.88,149.61,149.79,1809.0,145.5234,145.5428,145.2806,145.4554,1809.0
2024-08-19 11:15:00,149.8,149.88,149.66,149.8,5405.0,145.4651,145.5428,145.3291,145.4651,5405.0
2024-08-19 11:20:00,149.66,149.8,149.56,149.59,3858.0,145.3291,145.4651,145.232,145.2612,3858.0
2024-08-19 11:25:00,149.56,149.65,149.53,149.53,1600.0,145.232,145.3194,145.2029,145.2029,1600.0
2024-08-19 11:30:00,149.55,149.77,149.55,149.76,6003.0,145.2223,145.436,145.2223,145.4263,6003.0
2024-08-19 11:35:00,149.77,149.95,149.65,149.77,7640.0,145.436,145.6108,145.3194,145.436,7640.0
2024-08-19 11:40:00,149.68,149.69,149.45,149.46,1779.0,145.3486,145.3583,145.1252,145.1349,1779.0
2024-08-19 11:45:00,149.53,149.53,149.42,149.46,2257.0,145.2029,145.2029,145.0961,145.1349,2257.0
2024-08-19 11:50:00,149.46,149.46,149.3,149.3,2800.0,145.1349,145.1349,144.9796,144.9796,2800.0
2024-08-19 11:55:00,149.27,149.41,149.17,149.17,3290.0,144.9504,145.0864,144.8533,144.8533,3290.0
2024-08-19 12:00:00,149.17,149.33,149.12,149.33,5387.0,144.8533,145.0087,144.8048,145.0087,5387.0
2024-08-19 12:05:00,149.19,149.31,149.19,149.27,1541.0,144.8727,144.9893,144.8727,144.9504,1541.0
2024-08-19 12:10:00,149.27,149.3,149.14,149.2,1507.0,144.9504,144.9796,144.8242,144.8825,1507.0
2024-08-19 12:15:00,149.17,149.29,148.82,148.84,5790.0,144.8533,144.9699,144.5135,144.5329,5790.0
2024-08-19 12:20:00,148.78,148.98,148.75,148.83,9689.0,144.4746,144.6688,144.4455,144.5232,9689.0
2024-08-19 12:25:00,148.81,149.03,148.69,149.03,11878.0,144.5037,144.7174,144.3872,144.7174,11878.0
2024-08-19 12:30:00,148.91,148.91,148.69,148.75,1951.0,144.6009,144.6009,144.3872,144.4455,1951.0
2024-08-19 12:35:00,148.7,148.84,148.7,148.79,4490.0,144.3969,144.5329,144.3969,144.4843,4490.0
2024-08-19 12:40:00,148.79,148.97,148.79,148.94,5801.0,144.4843,144.6591,144.4843,144.63,5801.0
2024-08-19 12:45:00,148.97,148.97,148.81,148.87,5335.0,144.6591,144.6591,144.5037,144.562,5335.0
2024-08-19 12:50:00,148.86,148.92,148.79,148.83,4447.0,144.5523,144.6106,144.4843,144.5232,4447.0
2024-08-19 12:55:00,148.83,148.85,148.69,148.69,3928.0,144.5232,144.5426,144.3872,144.3872,3928.0
2024-08-19 13:00:00,148.75,148.75,148.65,148.66,2850.0,144.4455,144.4455,144.3484,144.3581,2850.0
2024-08-19 13:05:00,148.69,148.8,148.63,148.68,8927.0,144.3872,144.494,144.329,144.3775,8927.0
2024-08-19 13:10:00,148.6,148.71,148.59,148.59,1980.0,144.2998,144.4066,144.2901,144.2901,1980.0
2024-08-19 13:15:00,148.61,148.72,148.57,148.68,4696.0,144.3095,144.4163,144.2707,144.3775,4696.0
2024-08-19 13:20:00,148.74,148.86,148.72,148.85,7739.0,144.4358,144.5523,144.4163,144.5426,7739.0
2024-08-19 13:25:00,148.79,148.86,148.76,148.83,2719.0,144.4843,144.5523,144.4552,144.5232,2719.0
2024-08-19 13:30:00,148.83,148.83,148.7,148.72,2525.0,144.5232,144.5232,144.3969,144.4163,2525.0
2024-08-19 13:35:00,148.69,148.86,148.69,148.81,2832.0,144.3872,144.5523,144.3872,144.5037,2832.0
2024-08-19 13:40:00,148.81,148.9,148.8,148.81,3580.0,144.5037,144.5911,144.494,144.5037,3580.0
2024-08-19 13:45:00,148.81,148.86,148.75,148.75,5138.0,144.5037,144.5523,144.4455,144.4455,5138.0
2024-08-19 13:50:00,148.72,148.75,148.43,148.49,5668.0,144.4163,144.4455,144.1347,144.193,5668.0
2024-08-19 13:55:00,148.41,148.5,148.31,148.42,3663.0,144.1153,144.2027,144.0182,144.125,3663.0
2024-08-19 14:00:00,148.42,148.67,148.35,148.54,7355.0,144.125,144.3678,144.0571,144.2416,7355.0
2024-08-19 14:05:00,148.56,148.56,148.45,148.46,2572.0,144.261,144.261,144.1542,144.1639,2572.0
2024-08-19 14:10:00,148.55,148.56,148.46,148.46,8645.0,144.2513,144.261,144.1639,144.1639,8645.0
2024-08-19 14:15:00,148.46,148.57,148.46,148.55,5316.0,144.1639,144.2707,144.1639,144.2513,5316.0
2024-08-19 14:20:00,148.55,148.72,148.55,148.72,9429.0,144.2513,144.4163,144.2513,144.4163,9429.0
2024-08-19 14:25:00,148.72,148.72,148.51,148.58,4613.0,144.4163,144.4163,144.2124,144.2804,4613.0
2024-08-19 14:30:00,148.56,148.67,148.56,148.67,6938.0,144.261,144.3678,144.261,144.3678,6938.0
2024-08-19 14:35:00,148.71,148.88,148.71,148.81,3783.0,144.4066,144.5717,144.4066,144.5037,3783.0
2024-08-19 14:40:00,148.81,148.89,148.81,148.89,968.0,144.5037,144.5814,144.5037,144.5814,968.0
2024-08-19 14:45:00,148.89,148.92,148.78,148.87,5358.0,144.5814,144.6106,144.4746,144.562,5358.0
2024-08-19 14:50:00,148.88,148.91,148.6,148.61,5905.0,144.5717,144.6009,144.2998,144.3095,5905.0
2024-08-19 14:55:00,148.64,148.7,148.39,148.49,5182.0,144.3387,144.3969,144.0959,144.193,5182.0
2024-08-19 15:00:00,148.43,148.43,148.32,148.37,6155.0,144.1347,144.1347,144.0279,144.0765,6155.0
2024-08-19 15:05:00,148.32,148.47,148.32,148.4,9939.0,144.0279,144.1736,144.0279,144.1056,9939.0
2024-08-19 15:10:00,148.41,148.47,148.38,148.43,6106.0,144.1153,144.1736,144.0862,144.1347,6106.0
2024-08-19 15:15:00,148.38,148.42,148.29,148.33,3784.0,144.0862,144.125,143.9988,144.0376,3784.0
2024-08-19 15:20:00,148.33,148.39,148.29,148.32,8781.0,144.0376,144.0959,143.9988,144.0279,8781.0
2024-08-19 15:25:00,148.32,148.4,148.26,148.4,7486.0,144.0279,144.1056,143.9697,144.1056,7486.0
2024-08-19 15:30:00,148.35,148.4,148.3,148.3,8387.0,144.0571,144.1056,144.0085,144.0085,8387.0
2024-08-19 15:35:00,148.31,148.35,148.17,148.17,17061.0,144.0182,144.0571,143.8823,143.8823,17061.0
2024-08-19 15:40:00,148.19,148.23,148.05,148.19,22821.0,143.9017,143.9405,143.7657,143.9017,22821.0
2024-08-19 15:45:00,148.23,148.53,148.23,148.46,15288.0,143.9405,144.2318,143.9405,144.1639,15288.0
2024-08-19 15:50:00,148.48,148.53,148.18,148.48,33514.0,144.1833,144.2318,143.892,144.1833,33514.0
2024-08-19 15:55:00,148.44,148.68,148.41,148.61,94994.0,144.1445,144.3775,144.1153,144.3095,94994.0
2024-08-20 09:30:00,148.77,149.2,148.31,148.42,11636.0,144.4649,144.8825,144.0182,144.125,11636.0
2024-08-20 09:35:00,148.57,148.8,147.91,148.38,3815.0,144.2707,144.494,143.6298,144.0862,3815.0
2024-08-20 09:40:00,148.39,148.7,148.33,148.7,2265.0,144.0959,144.3969,144.0376,144.3969,2265.0
2024-08-20 09:45:00,148.66,148.8,148.3,148.32,1855.0,144.3581,144.494,144.0085,144.0279,1855.0
2024-08-20 09:50:00,148.34,148.48,148.32,148.48,2016.0,144.0473,144.1833,144.0279,144.1833,2016.0
2024-08-20 09:55:00,148.5,148.82,148.35,148.45,3357.0,144.2027,144.5135,144.0571,144.1542,3357.0
2024-08-20 10:00:00,148.46,148.53,148.46,148.49,1450.0,144.1639,144.2318,144.1639,144.193,1450.0
2024-08-20 10:05:00,148.5,148.71,148.49,148.53,4879.0,144.2027,144.4066,144.193,144.2318,4879.0
2024-08-20 10:10:00,148.49,148.51,148.29,148.46,4462.0,144.193,144.2124,143.9988,144.1639,4462.0
2024-08-20 10:15:00,148.37,148.54,148.31,148.5,2198.0,144.0765,144.2416,144.0182,144.2027,2198.0
2024-08-20 10:20:00,148.4,148.49,148.25,148.39,1978.0,144.1056,144.193,143.9599,144.0959,1978.0
2024-08-20 10:25:00,148.5,148.62,148.22,148.58,6654.0,144.2027,144.3192,143.9308,144.2804,6654.0
2024-08-20 10:30:00,148.52,148.99,148.49,148.98,10335.0,144.2221,144.6785,144.193,144.6688,10335.0
2024-08-20 10:35:00,148.88,149.14,148.87,149.04,4018.0,144.5717,144.8242,144.562,144.7271,4018.0
2024-08-20 10:40:00,149.0,149.13,148.88,148.96,8177.0,144.6882,144.8145,144.5717,144.6494,8177.0
2024-08-20 10:45:00,148.97,149.04,148.79,149.04,5084.0,144.6591,144.7271,144.4843,144.7271,5084.0
2024-08-20 10:50:00,148.93,148.95,148.69,148.81,9270.0,144.6203,144.6397,144.3872,144.5037,9270.0
2024-08-20 10:55:00,148.82,148.85,148.61,148.79,5284.0,144.5135,144.5426,144.3095,144.4843,5284.0
2024-08-20 11:00:00,148.65,148.8,148.54,148.75,2813.0,144.3484,144.494,144.2416,144.4455,2813.0
2024-08-20 11:05:00,148.75,149.02,148.67,148.68,3841.0,144.4455,144.7077,144.3678,144.3775,3841.0
2024-08-20 11:10:00,148.66,148.78,148.61,148.78,5196.0,144.3581,144.4746,144.3095,144.4746,5196.0
2024-08-20 11:15:00,148.85,148.88,148.68,148.77,7988.0,144.5426,144.5717,144.3775,144.4649,7988.0
2024-08-20 11:20:00,148.64,148.77,148.59,148.71,6884.0,144.3387,144.4649,144.2901,144.4066,6884.0
2024-08-20 11:25:00,148.71,148.71,148.24,148.33,16146.0,144.4066,144.4066,143.9502,144.0376,16146.0
2024-08-20 11:30:00,148.43,148.44,148.41,148.43,2698.0,144.1347,144.1445,144.1153,144.1347,2698.0
2024-08-20 11:35:00,148.49,148.91,148.48,148.8,4634.0,144.193,144.6009,144.1833,144.494,4634.0
2024-08-20 11:40:00,148.91,148.91,148.65,148.81,3664.0,144.6009,144.6009,144.3484,144.5037,3664.0
2024-08-20 11:45:00,148.9,148.9,148.64,148.66,7663.0,144.5911,144.5911,144.3387,144.3581,7663.0
2024-08-20 11:50:00,148.77,148.83,148.5,148.76,4030.0,144.4649,144.5232,144.2027,144.4552,4030.0
2024-08-20 11:55:00,148.67,148.87,148.62,148.83,3367.0,144.3678,144.562,144.3192,144.5232,3367.0
2024-08-20 12:00:00,148.74,148.74,148.55,148.65,2197.0,144.4358,144.4358,144.2513,144.3484,2197.0
2024-08-20 12:05:00,148.61,148.71,148.57,148.57,4035.0,144.3095,144.4066,144.2707,144.2707,4035.0
2024-08-20 12:10:00,148.56,148.76,148.46,148.59,10401.0,144.261,144.4552,144.1639,144.2901,10401.0
2024-08-20 12:15:00,148.63,149.07,148.63,148.99,4017.0,144.329,144.7562,144.329,144.6785,4017.0
2024-08-20 12:20:00,148.91,149.17,148.85,148.85,13633.0,144.6009,144.8533,144.5426,144.5426,13633.0
2024-08-20 12:25:00,148.94,149.08,148.78,149.08,2975.0,144.63,144.7659,144.4746,144.7659,2975.0
2024-08-20 12:30:00,149.07,149.33,148.67,148.74,15242.0,144.7562,145.0087,144.3678,144.4358,15242.0
2024-08-20 12:35:00,148.86,149.06,148.75,149.06,3020.0,144.5523,144.7465,144.4455,144.7465,3020.0
2024-08-20 12:40:00,148.89,149.05,148.89,148.95,2591.0,144.5814,144.7368,144.5814,144.6397,2591.0
2024-08-20 12:45:00,148.93,149.04,148.82,149.04,3142.0,144.6203,144.7271,144.5135,144.7271,3142.0
2024-08-20 12:50:00,149.03,149.18,149.0,149.18,750.0,144.7174,144.863,144.6882,144.863,750.0
2024-08-20 12:55:00,149.17,149.17,148.87,148.96,4177.0,144.8533,144.8533,144.562,144.6494,4177.0
2024-08-20 13:00:00,148.88,148.92,148.74,148.74,1828.0,144.5717,144.6106,144.4358,144.4358,1828.0
2024-08-20 13:05:00,148.84,149.0,148.76,148.93,2280.0,144.5329,144.6882,144.4552,144.6203,2280.0
2024-08-20 13:10:00,148.96,149.04,148.82,148.82,2671.0,144.6494,144.7271,144.5135,144.5135,2671.0
2024-08-20 13:15:00,148.8,148.82,148.63,148.69,2500.0,144.494,144.5135,144.329,144.3872,2500.0
2024-08-20 13:20:00,148.64,148.65,148.55,148.55,1709.0,144.3387,144.3484,144.2513,144.2513,1709.0
2024-08-20 13:25:00,148.53,148.74,148.53,148.61,1332.0,144.2318,144.4358,144.2318,144.3095,1332.0
2024-08-20 13:30:00,148.57,148.64,148.51,148.64,1339.0,144.2707,144.3387,144.2124,144.3387,1339.0
2024-08-20 13:35:00,148.7,148.7,148.5,148.59,2019.0,144.3969,144.3969,144.2027,144.2901,2019.0
2024-08-20 13:40:00,148.59,148.64,148.44,148.45,2614.0,144.2901,144.3387,144.1445,144.1542,2614.0
2024-08-20 13:45:00,148.52,148.6,148.5,148.57,1603.0,144.2221,144.2998,144.2027,144.2707,1603.0
2024-08-20 13:50:00,148.5,148.52,148.35,148.35,5967.0,144.2027,144.2221,144.0571,144.0571,5967.0
2024-08-20 13:55:00,148.33,148.38,148.14,148.23,1819.0,144.0376,144.0862,143.8531,143.9405,1819.0
2024-08-20 14:00:00,148.12,148.25,148.03,148.03,2950.0,143.8337,143.9599,143.7463,143.7463,2950.0
2024-08-20 14:05:00,148.06,148.34,148.06,148.2,2288.0,143.7754,144.0473,143.7754,143.9114,2288.0
2024-08-20 14:10:00,148.28,148.37,148.25,148.31,2473.0,143.9891,144.0765,143.9599,144.0182,2473.0
2024-08-20 14:15:00,148.32,148.65,148.32,148.65,2417.0,144.0279,144.3484,144.0279,144.3484,2417.0
2024-08-20 14:20:00,148.62,148.92,148.6,148.69,6818.0,144.3192,144.6106,144.2998,144.3872,6818.0
2024-08-20 14:25:00,148.66,148.83,148.57,148.81,12236.0,144.3581,144.5232,144.2707,144.5037,12236.0
2024-08-20 14:30:00,148.71,148.83,148.54,148.54,2459.0,144.4066,144.5232,144.2416,144.2416,2459.0
2024-08-20 14:35:00,148.64,148.71,148.51,148.71,2166.0,144.3387,144.4066,144.2124,144.4066,2166.0
2024-08-20 14:40:00,148.63,148.88,148.44,148.62,17013.0,144.329,144.5717,144.1445,144.3192,17013.0
2024-08-20 14:45:00,148.57,148.75,148.55,148.71,3717.0,144.2707,144.4455,144.2513,144.4066,3717.0
2024-08-20 14:50:00,148.72,148.72,148.53,148.57,1996.0,144.4163,144.4163,144.2318,144.2707,1996.0
2024-08-20 14:55:00,148.55,148.76,148.55,148.72,2329.0,144.2513,144.4552,144.2513,144.4163,2329.0
2024-08-20 15:00:00,148.78,148.81,148.65,148.69,3796.0,144.4746,144.5037,144.3484,144.3872,3796.0
2024-08-20 15:05:00,148.8,148.88,148.65,148.78,1977.0,144.494,144.5717,144.3484,144.4746,1977.0
2024-08-20 15:10:00,148.82,148.82,148.65,148.7,3804.0,144.5135,144.5135,144.3484,144.3969,3804.0
2024-08-20 15:15:00,148.66,148.8,148.64,148.74,4092.0,144.3581,144.494,144.3387,144.4358,4092.0
2024-08-20 15:20:00,148.77,148.81,148.68,148.68,4939.0,144.4649,144.5037,144.3775,144.3775,4939.0
2024-08-20 15:25:00,148.72,148.94,148.7,148.9,12028.0,144.4163,144.63,144.3969,144.5911,12028.0
2024-08-20 15:30:00,148.9,149.16,148.89,149.13,14916.0,144.5911,144.8436,144.5814,144.8145,14916.0
2024-08-20 15:35:00,149.14,149.24,149.05,149.06,12215.0,144.8242,144.9213,144.7368,144.7465,12215.0
2024-08-20 15:40:00,149.04,149.25,149.02,149.13,15424.0,144.7271,144.931,144.7077,144.8145,15424.0
2024-08-20 15:45:00,149.12,149.31,149.09,149.28,18414.0,144.8048,144.9893,144.7756,144.9601,18414.0
2024-08-20 15:50:00,149.3,149.3,148.91,148.99,35260.0,144.9796,144.9796,144.6009,144.6785,35260.0
2024-08-20 15:55:00,148.98,149.24,148.84,149.23,111478.0,144.6688,144.9213,144.5329,144.9116,111478.0
2024-08-21 09:30:00,149.06,149.61,148.65,149.31,8702.0,144.7465,145.2806,144.3484,144.9893,8702.0
2024-08-21 09:35:00,149.17,149.73,149.14,149.5,1368.0,144.8533,145.3971,144.8242,145.1738,1368.0
2024-08-21 09:40:00,149.42,149.45,148.93,149.21,1012.0,145.0961,145.1252,144.6203,144.8922,1012.0
2024-08-21 09:45:00,149.09,149.26,148.89,149.09,900.0,144.7756,144.9407,144.5814,144.7756,900.0
2024-08-21 09:50:00,148.89,149.12,148.78,149.12,2481.0,144.5814,144.8048,144.4746,144.8048,2481.0
2024-08-21 09:55:00,148.9,149.07,148.82,149.07,1043.0,144.5911,144.7562,144.5135,144.7562,1043.0
2024-08-21 10:00:00,149.02,149.15,148.86,149.06,4190.0,144.7077,144.8339,144.5523,144.7465,4190.0
2024-08-21 10:05:00,149.06,149.23,149.06,149.07,900.0,144.7465,144.9116,144.7465,144.7562,900.0
2024-08-21 10:10:00,149.16,149.22,148.9,148.91,3884.0,144.8436,144.9019,144.5911,144.6009,3884.0
2024-08-21 10:15:00,148.97,149.41,148.96,149.41,1738.0,144.6591,145.0864,144.6494,145.0864,1738.0
2024-08-21 10:20:00,149.3,149.45,149.21,149.25,1741.0,144.9796,145.1252,144.8922,144.931,1741.0
2024-08-21 10:25:00,149.3,149.31,149.21,149.21,581.0,144.9796,144.9893,144.8922,144.8922,581.0
2024-08-21 10:30:00,149.31,149.36,149.16,149.36,1535.0,144.9893,145.0378,144.8436,145.0378,1535.0
2024-08-21 10:35:00,149.27,149.49,149.26,149.4,3204.0,144.9504,145.1641,144.9407,145.0767,3204.0
2024-08-21 10:40:00,149.46,149.56,149.36,149.47,3605.0,145.1349,145.232,145.0378,145.1446,3605.0
2024-08-21 10:45:00,149.36,149.36,148.97,149.05,1745.0,145.0378,145.0378,144.6591,144.7368,1745.0
2024-08-21 10:50:00,148.92,149.05,148.83,148.92,2450.0,144.6106,144.7368,144.5232,144.6106,2450.0
2024-08-21 10:55:00,148.93,149.14,148.92,149.14,1734.0,144.6203,144.8242,144.6106,144.8242,1734.0
2024-08-21 11:00:00,148.94,149.05,148.88,148.94,1480.0,144.63,144.7368,144.5717,144.63,1480.0
2024-08-21 11:05:00,148.99,149.1,148.98,149.06,400.0,144.6785,144.7854,144.6688,144.7465,400.0
2024-08-21 11:10:00,149.26,149.45,149.08,149.26,1500.0,144.9407,145.1252,144.7659,144.9407,1500.0
2024-08-21 11:15:00,149.26,149.26,149.26,149.26,0.0,144.9407,144.9407,144.9407,144.9407,0.0
2024-08-21 11:20:00,149.31,149.42,149.3,149.42,700.0,144.9893,145.0961,144.9796,145.0961,700.0
2024-08-21 11:25:00,149.21,149.32,149.21,149.32,674.0,144.8922,144.999,144.8922,144.999,674.0
2024-08-21 11:30:00,149.32,149.48,149.32,149.48,1200.0,144.999,145.1544,144.999,145.1544,1200.0
2024-08-21 11:35:00,149.45,149.74,149.45,149.57,3384.0,145.1252,145.4068,145.1252,145.2418,3384.0
2024-08-21 11:40:00,149.75,149.75,149.54,149.63,3441.0,145.4165,145.4165,145.2126,145.3,3441.0
2024-08-21 11:45:00,149.65,149.65,149.47,149.47,2297.0,145.3194,145.3194,145.1446,145.1446,2297.0
2024-08-21 11:50:00,149.46,149.55,149.45,149.55,800.0,145.1349,145.2223,145.1252,145.2223,800.0
2024-08-21 11:55:00,149.5,149.57,149.47,149.5,1540.0,145.1738,145.2418,145.1446,145.1738,1540.0
2024-08-21 12:00:00,149.51,149.51,149.37,149.46,2742.0,145.1835,145.1835,145.0475,145.1349,2742.0
2024-08-21 12:05:00,149.47,149.48,149.35,149.38,1300.0,145.1446,145.1544,145.0281,145.0572,1300.0
2024-08-21 12:10:00,149.46,149.47,149.35,149.36,1679.0,145.1349,145.1446,145.0281,145.0378,1679.0
2024-08-21 12:15:00,149.35,149.41,149.31,149.37,2493.0,145.0281,145.0864,144.9893,145.0475,2493.0
2024-08-21 12:20:00,149.39,149.51,149.38,149.49,1996.0,145.067,145.1835,145.0572,145.1641,1996.0
2024-08-21 12:25:00,149.44,149.53,149.34,149.35,3603.0,145.1155,145.2029,145.0184,145.0281,3603.0
2024-08-21 12:30:00,149.35,149.5,149.29,149.46,3022.0,145.0281,145.1738,144.9699,145.1349,3022.0
2024-08-21 12:35:00,149.47,149.59,149.46,149.59,300.0,145.1446,145.2612,145.1349,145.2612,300.0
2024-08-21 12:40:00,149.5,149.57,149.5,149.53,1002.0,145.1738,145.2418,145.1738,145.2029,1002.0
2024-08-21 12:45:00,149.58,149.63,149.54,149.54,651.0,145.2515,145.3,145.2126,145.2126,651.0
2024-08-21 12:50:00,149.64,149.64,149.55,149.59,2453.0,145.3097,145.3097,145.2223,145.2612,2453.0
2024-08-21 12:55:00,149.65,149.72,149.57,149.72,2200.0,145.3194,145.3874,145.2418,145.3874,2200.0
2024-08-21 13:00:00,149.65,149.74,149.64,149.7,2277.0,145.3194,145.4068,145.3097,145.368,2277.0
2024-08-21 13:05:00,149.7,149.76,149.61,149.72,10674.0,145.368,145.4263,145.2806,145.3874,10674.0
2024-08-21 13:10:00,149.71,149.93,149.71,149.86,7733.0,145.3777,145.5913,145.3777,145.5234,7733.0
2024-08-21 13:15:00,149.83,149.97,149.82,149.97,1031.0,145.4942,145.6302,145.4845,145.6302,1031.0
2024-08-21 13:20:00,149.94,150.11,149.93,150.01,9150.0,145.601,145.7661,145.5913,145.669,9150.0
2024-08-21 13:25:00,150.0,150.03,149.92,149.95,8176.0,145.6593,145.6884,145.5816,145.6108,8176.0
2024-08-21 13:30:00,149.94,150.07,149.93,150.07,3714.0,145.601,145.7273,145.5913,145.7273,3714.0
2024-08-21 13:35:00,150.02,150.1,150.02,150.09,820.0,145.6787,145.7564,145.6787,145.7467,820.0
2024-08-21 13:40:00,150.1,150.13,150.02,150.03,1882.0,145.7564,145.7855,145.6787,145.6884,1882.0
2024-08-21 13:45:00,150.08,150.15,150.07,150.13,8030.0,145.737,145.805,145.7273,145.7855,8030.0
2024-08-21 13:50:00,150.12,150.12,150.04,150.05,3012.0,145.7758,145.7758,145.6982,145.7079,3012.0
2024-08-21 13:55:00,150.06,150.16,149.92,150.16,8663.0,145.7176,145.8147,145.5816,145.8147,8663.0
2024-08-21 14:00:00,150.06,150.22,149.98,150.16,14153.0,145.7176,145.8729,145.6399,145.8147,14153.0
2024-08-21 14:05:00,150.11,150.19,150.08,150.15,7640.0,145.7661,145.8438,145.737,145.805,7640.0
2024-08-21 14:10:00,150.2,150.3,150.15,150.3,3100.0,145.8535,145.9506,145.805,145.9506,3100.0
2024-08-21 14:15:00,150.31,150.37,150.2,150.27,7753.0,145.9603,146.0186,145.8535,145.9215,7753.0
2024-08-21 14:20:00,150.22,150.33,150.15,150.22,3236.0,145.8729,145.9798,145.805,145.8729,3236.0
2024-08-21 14:25:00,150.25,150.37,150.12,150.18,5458.0,145.9021,146.0186,145.7758,145.8341,5458.0
2024-08-21 14:30:00,150.29,150.29,150.15,150.29,2500.0,145.9409,145.9409,145.805,145.9409,2500.0
2024-08-21 14:35:00,150.29,150.3,150.11,150.17,11810.0,145.9409,145.9506,145.7661,145.8244,11810.0
2024-08-21 14:40:00,150.17,150.17,150.08,150.16,3627.0,145.8244,145.8244,145.737,145.8147,3627.0
2024-08-21 14:45:00,150.17,150.18,150.07,150.15,6527.0,145.8244,145.8341,145.7273,145.805,6527.0
2024-08-21 14:50:00,150.15,150.23,150.15,150.16,3338.0,145.805,145.8827,145.805,145.8147,3338.0
2024-08-21 14:55:00,150.16,150.19,150.09,150.11,8638.0,145.8147,145.8438,145.7467,145.7661,8638.0
2024-08-21 15:00:00,150.06,150.11,149.95,150.01,12050.0,145.7176,145.7661,145.6108,145.669,12050.0
2024-08-21 15:05:00,150.01,150.3,150.01,150.17,6163.0,145.669,145.9506,145.669,145.8244,6163.0
2024-08-21 15:10:00,150.17,150.21,150.16,150.16,1829.0,145.8244,145.8632,145.8147,145.8147,1829.0
2024-08-21 15:15:00,150.18,150.22,150.1,150.12,10268.0,145.8341,145.8729,145.7564,145.7758,10268.0
2024-08-21 15:20:00,150.1,150.12,149.94,149.99,6261.0,145.7564,145.7758,145.601,145.6496,6261.0
2024-08-21 15:25:00,150.02,150.12,150.01,150.02,6513.0,145.6787,145.7758,145.669,145.6787,6513.0
2024-08-21 15:30:00,149.98,150.03,149.88,150.03,8071.0,145.6399,145.6884,145.5428,145.6884,8071.0
2024-08-21 15:35:00,149.97,150.1,149.96,150.08,6852.0,145.6302,145.7564,145.6205,145.737,6852.0
2024-08-21 15:40:00,150.08,150.12,149.87,150.1,17755.0,145.737,145.7758,145.5331,145.7564,17755.0
2024-08-21 15:45:00,150.12,150.27,150.03,150.25,12749.0,145.7758,145.9215,145.6884,145.9021,12749.0
2024-08-21 15:50:00,150.28,150.37,150.09,150.15,30774.0,145.9312,146.0186,145.7467,145.805,30774.0
2024-08-21 15:55:00,150.19,150.25,149.6,149.81,148308.0,145.8438,145.9021,145.2709,145.4748,148308.0
2024-08-22 09:30:00,150.04,150.51,150.04,150.31,9585.0,145.6982,146.1545,145.6982,145.9603,9585.0
2024-08-22 09:35:00,150.52,151.06,150.52,151.05,874.0,146.1643,146.6886,146.1643,146.6789,874.0
2024-08-22 09:40:00,151.01,151.24,150.78,150.99,2421.0,146.6401,146.8634,146.4167,146.6207,2421.0
2024-08-22 09:45:00,150.97,150.98,149.5,149.67,7394.0,146.6012,146.6109,145.1738,145.3389,7394.0
2024-08-22 09:50:00,149.45,150.21,149.43,150.21,5651.0,145.1252,145.8632,145.1058,145.8632,5651.0
2024-08-22 09:55:00,149.89,150.39,149.89,150.22,4634.0,145.5525,146.038,145.5525,145.8729,4634.0
2024-08-22 10:00:00,150.13,150.13,149.97,150.01,3647.0,145.7855,145.7855,145.6302,145.669,3647.0
2024-08-22 10:05:00,150.08,150.16,150.0,150.06,3595.0,145.737,145.8147,145.6593,145.7176,3595.0
2024-08-22 10:10:00,150.05,150.15,149.94,150.14,5223.0,145.7079,145.805,145.601,145.7953,5223.0
2024-08-22 10:15:00,150.06,150.47,150.05,150.47,3597.0,145.7176,146.1157,145.7079,146.1157,3597.0
2024-08-22 10:20:00,150.48,150.48,150.33,150.44,2919.0,146.1254,146.1254,145.9798,146.0866,2919.0
2024-08-22 10:25:00,150.48,150.6,150.4,150.42,5943.0,146.1254,146.2419,146.0477,146.0672,5943.0
2024-08-22 10:30:00,150.35,150.51,150.25,150.41,9771.0,145.9992,146.1545,145.9021,146.0574,9771.0
2024-08-22 10:35:00,150.42,150.5,150.3,150.31,4605.0,146.0672,146.1448,145.9506,145.9603,4605.0
2024-08-22 10:40:00,150.36,150.48,150.33,150.4,5567.0,146.0089,146.1254,145.9798,146.0477,5567.0
2024-08-22 10:45:00,150.4,150.51,150.32,150.5,4466.0,146.0477,146.1545,145.97,146.1448,4466.0
2024-08-22 10:50:00,150.5,150.57,150.42,150.47,2896.0,146.1448,146.2128,146.0672,146.1157,2896.0
2024-08-22 10:55:00,150.46,150.6,150.4,150.46,9732.0,146.106,146.2419,146.0477,146.106,9732.0
2024-08-22 11:00:00,150.44,150.7,150.34,150.7,3206.0,146.0866,146.3391,145.9895,146.3391,3206.0
2024-08-22 11:05:00,150.65,150.81,150.64,150.72,3004.0,146.2905,146.4459,146.2808,146.3585,3004.0
2024-08-22 11:10:00,150.72,150.73,150.55,150.58,3961.0,146.3585,146.3682,146.1934,146.2225,3961.0
2024-08-22 11:15:00,150.53,150.64,150.51,150.52,2275.0,146.174,146.2808,146.1545,146.1643,2275.0
2024-08-22 11:20:00,150.5,150.5,150.11,150.22,5222.0,146.1448,146.1448,145.7661,145.8729,5222.0
2024-08-22 11:25:00,150.21,150.35,150.18,150.2,2476.0,145.8632,145.9992,145.8341,145.8535,2476.0
2024-08-22 11:30:00,150.21,150.35,150.14,150.22,9949.0,145.8632,145.9992,145.7953,145.8729,9949.0
2024-08-22 11:35:00,150.32,150.53,150.25,150.29,4417.0,145.97,146.174,145.9021,145.9409,4417.0
2024-08-22 11:40:00,150.22,150.35,150.1,150.11,3456.0,145.8729,145.9992,145.7564,145.7661,3456.0
2024-08-22 11:45:00,150.11,150.35,150.11,150.25,3696.0,145.7661,145.9992,145.7661,145.9021,3696.0
2024-08-22 11:50:00,150.26,150.44,150.21,150.38,4000.0,145.9118,146.0866,145.8632,146.0283,4000.0
2024-08-22 11:55:00,150.44,150.51,150.38,150.44,3066.0,146.0866,146.1545,146.0283,146.0866,3066.0
2024-08-22 12:00:00,150.42,150.55,150.41,150.55,1163.0,146.0672,146.1934,146.0574,146.1934,1163.0
2024-08-22 12:05:00,150.58,150.62,150.43,150.62,1929.0,146.2225,146.2614,146.0769,146.2614,1929.0
2024-08-22 12:10:00,150.61,150.7,150.52,150.56,7111.0,146.2517,146.3391,146.1643,146.2031,7111.0
2024-08-22 12:15:00,150.63,150.86,150.63,150.86,1000.0,146.2711,146.4944,146.2711,146.4944,1000.0
2024-08-22 12:20:00,150.93,151.09,150.92,150.97,7660.0,146.5624,146.7178,146.5527,146.6012,7660.0
2024-08-22 12:25:00,151.05,151.18,150.98,151.08,2992.0,146.6789,146.8052,146.6109,146.7081,2992.0
2024-08-22 12:30:00,151.08,151.21,151.01,151.06,2720.0,146.7081,146.8343,146.6401,146.6886,2720.0
2024-08-22 12:35:00,151.05,151.26,151.05,151.26,5008.0,146.6789,146.8828,146.6789,146.8828,5008.0
2024-08-22 12:40:00,151.2,151.22,151.12,151.22,1947.0,146.8246,146.844,146.7469,146.844,1947.0
2024-08-22 12:45:00,151.22,151.22,150.98,151.03,5343.0,146.844,146.844,146.6109,146.6595,5343.0
2024-08-22 12:50:00,151.02,151.02,150.78,150.78,1069.0,146.6498,146.6498,146.4167,146.4167,1069.0
2024-08-22 12:55:00,150.71,150.85,150.68,150.74,1323.0,146.3488,146.4847,146.3196,146.3779,1323.0
2024-08-22 13:00:00,150.73,150.81,150.65,150.72,3053.0,146.3682,146.4459,146.2905,146.3585,3053.0
2024-08-22 13:05:00,150.65,150.74,150.61,150.74,4257.0,146.2905,146.3779,146.2517,146.3779,4257.0
2024-08-22 13:10:00,150.82,150.97,150.72,150.72,3311.0,146.4556,146.6012,146.3585,146.3585,3311.0
2024-08-22 13:15:00,150.75,150.92,150.7,150.92,8033.0,146.3876,146.5527,146.3391,146.5527,8033.0
2024-08-22 13:20:00,150.91,150.91,150.68,150.72,4319.0,146.543,146.543,146.3196,146.3585,4319.0
2024-08-22 13:25:00,150.71,150.71,150.56,150.65,1555.0,146.3488,146.3488,146.2031,146.2905,1555.0
2024-08-22 13:30:00,150.49,150.55,150.29,150.48,2278.0,146.1351,146.1934,145.9409,146.1254,2278.0
2024-08-22 13:35:00,150.46,150.67,150.4,150.59,1002.0,146.106,146.3099,146.0477,146.2322,1002.0
2024-08-22 13:40:00,150.59,150.67,150.41,150.59,5142.0,146.2322,146.3099,146.0574,146.2322,5142.0
2024-08-22 13:45:00,150.47,150.47,150.09,150.16,2500.0,146.1157,146.1157,145.7467,145.8147,2500.0
2024-08-22 13:50:00,150.06,150.06,149.79,149.86,2749.0,145.7176,145.7176,145.4554,145.5234,2749.0
2024-08-22 13:55:00,149.79,149.87,149.79,149.85,2529.0,145.4554,145.5331,145.4554,145.5136,2529.0
2024-08-22 14:00:00,149.85,149.99,149.78,149.81,2862.0,145.5136,145.6496,145.4457,145.4748,2862.0
2024-08-22 14:05:00,149.87,150.11,149.86,150.09,2454.0,145.5331,145.7661,145.5234,145.7467,2454.0
2024-08-22 14:10:00,150.13,150.24,149.94,150.21,4306.0,145.7855,145.8924,145.601,145.8632,4306.0
2024-08-22 14:15:00,150.3,150.42,150.28,150.42,900.0,145.9506,146.0672,145.9312,146.0672,900.0
2024-08-22 14:20:00,150.3,150.37,150.23,150.28,2686.0,145.9506,146.0186,145.8827,145.9312,2686.0
2024-08-22 14:25:00,150.24,150.4,150.23,150.4,2855.0,145.8924,146.0477,145.8827,146.0477,2855.0
2024-08-22 14:30:00,150.41,150.53,150.37,150.39,3965.0,146.0574,146.174,146.0186,146.038,3965.0
2024-08-22 14:35:00,150.35,150.43,150.25,150.25,2675.0,145.9992,146.0769,145.9021,145.9021,2675.0
2024-08-22 14:40:00,150.24,150.25,149.97,150.09,3580.0,145.8924,145.9021,145.6302,145.7467,3580.0
2024-08-22 14:45:00,150.14,150.2,149.9,149.9,1434.0,145.7953,145.8535,145.5622,145.5622,1434.0
2024-08-22 14:50:00,149.98,150.1,149.98,150.05,1120.0,145.6399,145.7564,145.6399,145.7079,1120.0
2024-08-22 14:55:00,150.05,150.05,149.87,150.0,2288.0,145.7079,145.7079,145.5331,145.6593,2288.0
2024-08-22 15:00:00,149.99,150.14,149.9,150.02,2912.0,145.6496,145.7953,145.5622,145.6787,2912.0
2024-08-22 15:05:00,150.09,150.21,150.01,150.21,2448.0,145.7467,145.8632,145.669,145.8632,2448.0
2024-08-22 15:10:00,150.14,150.32,150.13,150.32,887.0,145.7953,145.97,145.7855,145.97,887.0
2024-08-22 15:15:00,150.27,150.38,150.25,150.25,5143.0,145.9215,146.0283,145.9021,145.9021,5143.0
2024-08-22 15:20:00,150.23,150.23,150.13,150.13,3028.0,145.8827,145.8827,145.7855,145.7855,3028.0
2024-08-22 15:25:00,150.22,150.27,150.12,150.17,1303.0,145.8729,145.9215,145.7758,145.8244,1303.0
2024-08-22 15:30:00,150.24,150.35,150.09,150.35,6202.0,145.8924,145.9992,145.7467,145.9992,6202.0
2024-08-22 15:35:00,150.31,150.38,150.16,150.16,3850.0,145.9603,146.0283,145.8147,145.8147,3850.0
2024-08-22 15:40:00,150.18,150.31,150.04,150.06,4688.0,145.8341,145.9603,145.6982,145.7176,4688.0
2024-08-22 15:45:00,150.04,150.17,150.0,150.04,6602.0,145.6982,145.8244,145.6593,145.6982,6602.0
2024-08-22 15:50:00,150.1,150.19,149.83,150.1,12896.0,145.7564,145.8438,145.4942,145.7564,12896.0
2024-08-22 15:55:00,150.14,150.8,150.13,150.74,87475.0,145.7953,146.4362,145.7855,146.3779,87475.0
2024-08-23 09:30:00,151.18,151.26,150.26,150.59,13873.0,146.8052,146.8828,145.9118,146.2322,13873.0
2024-08-23 09:35:00,150.2,150.93,150.18,150.92,3204.0,145.8535,146.5624,145.8341,146.5527,3204.0
2024-08-23 09:40:00,150.61,150.83,150.38,150.64,3188.0,146.2517,146.4653,146.0283,146.2808,3188.0
2024-08-23 09:45:00,150.54,150.61,150.23,150.3,10224.0,146.1837,146.2517,145.8827,145.9506,10224.0
2024-08-23 09:50:00,150.44,150.71,150.23,150.53,21624.0,146.0866,146.3488,145.8827,146.174,21624.0
2024-08-23 09:55:00,150.62,150.78,150.39,150.78,4157.0,146.2614,146.4167,146.038,146.4167,4157.0
2024-08-23 10:00:00,151.06,151.55,151.03,151.4,3213.0,146.6886,147.1645,146.6595,147.0188,3213.0
2024-08-23 10:05:00,151.55,151.99,151.55,151.98,2896.0,147.1645,147.5917,147.1645,147.582,2896.0
2024-08-23 10:10:00,151.91,152.34,151.9,152.22,5399.0,147.514,147.9316,147.5043,147.8151,5399.0
2024-08-23 10:15:00,152.27,152.74,151.88,152.0,14439.0,147.8636,148.32,147.4849,147.6014,14439.0
2024-08-23 10:20:00,152.05,152.35,151.99,152.29,4839.0,147.65,147.9413,147.5917,147.883,4839.0
2024-08-23 10:25:00,152.27,152.59,152.02,152.03,6270.0,147.8636,148.1744,147.6209,147.6306,6270.0
2024-08-23 10:30:00,152.01,152.01,151.32,151.46,11409.0,147.6111,147.6111,146.9411,147.0771,11409.0
2024-08-23 10:35:00,151.36,151.43,151.01,151.3,9393.0,146.98,147.0479,146.6401,146.9217,9393.0
2024-08-23 10:40:00,151.24,151.54,151.23,151.48,3035.0,146.8634,147.1547,146.8537,147.0965,3035.0
2024-08-23 10:45:00,151.49,151.49,150.91,150.95,4383.0,147.1062,147.1062,146.543,146.5818,4383.0
2024-08-23 10:50:00,150.93,151.25,150.91,151.25,4473.0,146.5624,146.8731,146.543,146.8731,4473.0
2024-08-23 10:55:00,151.32,151.75,151.32,151.67,3719.0,146.9411,147.3587,146.9411,147.281,3719.0
2024-08-23 11:00:00,151.66,152.0,151.62,151.86,6475.0,147.2713,147.6014,147.2324,147.4655,6475.0
2024-08-23 11:05:00,151.93,152.13,151.89,151.95,4709.0,147.5335,147.7277,147.4946,147.5529,4709.0
2024-08-23 11:10:00,152.0,152.17,151.68,152.11,6299.0,147.6014,147.7665,147.2907,147.7082,6299.0
2024-08-23 11:15:00,152.2,152.42,152.09,152.31,4362.0,147.7956,148.0093,147.6888,147.9025,4362.0
2024-08-23 11:20:00,152.31,152.56,152.07,152.15,14256.0,147.9025,148.1452,147.6694,147.7471,14256.0
2024-08-23 11:25:00,152.18,152.18,151.79,151.89,2606.0,147.7762,147.7762,147.3975,147.4946,2606.0
2024-08-23 11:30:00,151.95,152.32,151.95,152.25,3773.0,147.5529,147.9122,147.5529,147.8442,3773.0
2024-08-23 11:35:00,152.26,152.44,152.26,152.31,5577.0,147.8539,148.0287,147.8539,147.9025,5577.0
2024-08-23 11:40:00,152.42,152.5,151.67,151.67,5132.0,148.0093,148.087,147.281,147.281,5132.0
2024-08-23 11:45:00,151.83,151.83,151.54,151.69,3371.0,147.4364,147.4364,147.1547,147.3004,3371.0
2024-08-23 11:50:00,151.63,151.7,151.5,151.58,2410.0,147.2421,147.3101,147.1159,147.1936,2410.0
2024-08-23 11:55:00,151.52,151.73,151.48,151.57,3928.0,147.1353,147.3392,147.0965,147.1839,3928.0
2024-08-23 12:00:00,151.49,151.49,151.19,151.33,3656.0,147.1062,147.1062,146.8149,146.9508,3656.0
2024-08-23 12:05:00,151.3,151.54,151.23,151.54,4326.0,146.9217,147.1547,146.8537,147.1547,4326.0
2024-08-23 12:10:00,151.61,151.61,151.38,151.48,4044.0,147.2227,147.2227,146.9994,147.0965,4044.0
2024-08-23 12:15:00,151.56,151.78,151.47,151.77,4525.0,147.1742,147.3878,147.0868,147.3781,4525.0
2024-08-23 12:20:00,151.72,151.82,151.51,151.53,4310.0,147.3295,147.4266,147.1256,147.145,4310.0
2024-08-23 12:25:00,151.48,151.48,151.28,151.46,3474.0,147.0965,147.0965,146.9023,147.0771,3474.0
2024-08-23 12:30:00,151.43,151.64,151.42,151.56,2737.0,147.0479,147.2518,147.0382,147.1742,2737.0
2024-08-23 12:35:00,151.65,151.71,151.48,151.48,3321.0,147.2616,147.3198,147.0965,147.0965,3321.0
2024-08-23 12:40:00,151.45,151.48,151.19,151.32,2077.0,147.0673,147.0965,146.8149,146.9411,2077.0
2024-08-23 12:45:00,151.25,151.34,151.08,151.33,5991.0,146.8731,146.9605,146.7081,146.9508,5991.0
2024-08-23 12:50:00,151.36,151.74,151.31,151.68,5546.0,146.98,147.349,146.9314,147.2907,5546.0
2024-08-23 12:55:00,151.81,151.81,151.58,151.61,1657.0,147.4169,147.4169,147.1936,147.2227,1657.0
2024-08-23 13:00:00,151.69,151.74,151.53,151.72,1640.0,147.3004,147.349,147.145,147.3295,1640.0
2024-08-23 13:05:00,151.78,151.8,151.6,151.6,3957.0,147.3878,147.4072,147.213,147.213,3957.0
2024-08-23 13:10:00,151.66,151.85,151.57,151.82,3512.0,147.2713,147.4558,147.1839,147.4266,3512.0
2024-08-23 13:15:00,151.82,151.92,151.8,151.84,4481.0,147.4266,147.5237,147.4072,147.4461,4481.0
2024-08-23 13:20:00,151.84,151.86,151.77,151.79,1400.0,147.4461,147.4655,147.3781,147.3975,1400.0
2024-08-23 13:25:00,151.78,151.86,151.7,151.86,6029.0,147.3878,147.4655,147.3101,147.4655,6029.0
2024-08-23 13:30:00,151.79,151.86,151.7,151.81,3671.0,147.3975,147.4655,147.3101,147.4169,3671.0
2024-08-23 13:35:00,151.78,151.79,151.56,151.72,6950.0,147.3878,147.3975,147.1742,147.3295,6950.0
2024-08-23 13:40:00,151.76,151.84,151.72,151.8,2992.0,147.3684,147.4461,147.3295,147.4072,2992.0
2024-08-23 13:45:00,151.82,151.82,151.67,151.68,2437.0,147.4266,147.4266,147.281,147.2907,2437.0
2024-08-23 13:50:00,151.73,151.75,151.61,151.63,2436.0,147.3392,147.3587,147.2227,147.2421,2436.0
2024-08-23 13:55:00,151.67,151.67,151.48,151.58,6112.0,147.281,147.281,147.0965,147.1936,6112.0
2024-08-23 14:00:00,151.52,151.69,151.47,151.61,7117.0,147.1353,147.3004,147.0868,147.2227,7117.0
2024-08-23 14:05:00,151.65,151.65,151.49,151.55,2410.0,147.2616,147.2616,147.1062,147.1645,2410.0
2024-08-23 14:10:00,151.53,151.58,151.37,151.51,13721.0,147.145,147.1936,146.9897,147.1256,13721.0
2024-08-23 14:15:00,151.51,151.56,151.44,151.5,2550.0,147.1256,147.1742,147.0576,147.1159,2550.0
2024-08-23 14:20:00,151.46,151.6,151.35,151.59,7706.0,147.0771,147.213,146.9702,147.2033,7706.0
2024-08-23 14:25:00,151.59,151.6,151.48,151.54,2934.0,147.2033,147.213,147.0965,147.1547,2934.0
2024-08-23 14:30:00,151.54,151.54,151.37,151.41,3967.0,147.1547,147.1547,146.9897,147.0285,3967.0
2024-08-23 14:35:00,151.45,151.5,151.25,151.35,6150.0,147.0673,147.1159,146.8731,146.9702,6150.0
2024-08-23 14:40:00,151.3,151.43,151.25,151.41,4134.0,146.9217,147.0479,146.8731,147.0285,4134.0
2024-08-23 14:45:00,151.36,151.48,151.32,151.32,3880.0,146.98,147.0965,146.9411,146.9411,3880.0
2024-08-23 14:50:00,151.35,151.44,151.29,151.41,7608.0,146.9702,147.0576,146.912,147.0285,7608.0
2024-08-23 14:55:00,151.44,151.48,151.34,151.47,5746.0,147.0576,147.0965,146.9605,147.0868,5746.0
2024-08-23 15:00:00,151.44,151.55,151.43,151.43,4321.0,147.0576,147.1645,147.0479,147.0479,4321.0
2024-08-23 15:05:00,151.49,151.69,151.43,151.69,8794.0,147.1062,147.3004,147.0479,147.3004,8794.0
2024-08-23 15:10:00,151.77,151.88,151.69,151.69,5506.0,147.3781,147.4849,147.3004,147.3004,5506.0
2024-08-23 15:15:00,151.83,151.92,151.81,151.92,2894.0,147.4364,147.5237,147.4169,147.5237,2894.0
2024-08-23 15:20:00,151.83,151.83,151.61,151.79,5077.0,147.4364,147.4364,147.2227,147.3975,5077.0
2024-08-23 15:25:00,151.78,151.84,151.62,151.81,6882.0,147.3878,147.4461,147.2324,147.4169,6882.0
2024-08-23 15:30:00,151.83,151.92,151.63,151.78,21097.0,147.4364,147.5237,147.2421,147.3878,21097.0
2024-08-23 15:35:00,151.74,151.84,151.28,151.45,7367.0,147.349,147.4461,146.9023,147.0673,7367.0
2024-08-23 15:40:00,151.36,151.52,151.26,151.4,14702.0,146.98,147.1353,146.8828,147.0188,14702.0
2024-08-23 15:45:00,151.36,151.36,151.22,151.34,12044.0,146.98,146.98,146.844,146.9605,12044.0
2024-08-23 15:50:00,151.37,151.54,151.2,151.49,33826.0,146.9897,147.1547,146.8246,147.1062,33826.0
2024-08-23 15:55:00,151.53,152.21,151.53,152.18,209413.0,147.145,147.8054,147.145,147.7762,209413.0
2024-08-26 09:30:00,152.9,153.5,152.77,153.5,18380.0,148.4754,149.058,148.3491,149.058,18380.0
2024-08-26 09:35:00,153.32,153.4,152.75,153.09,4528.0,148.8832,148.9609,148.3297,148.6599,4528.0
2024-08-26 09:40:00,153.3,153.3,152.57,152.58,12873.0,148.8638,148.8638,148.1549,148.1646,12873.0
2024-08-26 09:45:00,152.68,153.1,152.64,152.9,2831.0,148.2618,148.6696,148.2229,148.4754,2831.0
2024-08-26 09:50:00,152.92,152.92,152.53,152.7,3863.0,148.4948,148.4948,148.1161,148.2812,3863.0
2024-08-26 09:55:00,152.74,153.13,152.58,152.7,4986.0,148.32,148.6987,148.1646,148.2812,4986.0
2024-08-26 10:00:00,152.92,152.92,152.57,152.59,2955.0,148.4948,148.4948,148.1549,148.1744,2955.0
2024-08-26 10:05:00,152.7,152.78,152.54,152.74,4156.0,148.2812,148.3589,148.1258,148.32,4156.0
2024-08-26 10:10:00,152.84,152.85,152.63,152.64,2157.0,148.4171,148.4268,148.2132,148.2229,2157.0
2024-08-26 10:15:00,152.59,152.73,152.54,152.73,3539.0,148.1744,148.3103,148.1258,148.3103,3539.0
2024-08-26 10:20:00,152.8,152.84,152.7,152.79,2098.0,148.3783,148.4171,148.2812,148.3686,2098.0
2024-08-26 10:25:00,152.79,152.93,152.72,152.79,3994.0,148.3686,148.5045,148.3006,148.3686,3994.0
2024-08-26 10:30:00,152.87,152.92,152.72,152.79,2054.0,148.4463,148.4948,148.3006,148.3686,2054.0
2024-08-26 10:35:00,152.83,152.86,152.53,152.72,7876.0,148.4074,148.4365,148.1161,148.3006,7876.0
2024-08-26 10:40:00,152.74,152.78,152.44,152.52,8614.0,148.32,148.3589,148.0287,148.1064,8614.0
2024-08-26 10:45:00,152.52,152.75,152.4,152.71,5239.0,148.1064,148.3297,147.9899,148.2909,5239.0
2024-08-26 10:50:00,152.63,152.73,152.4,152.48,3489.0,148.2132,148.3103,147.9899,148.0675,3489.0
2024-08-26 10:55:00,152.47,152.49,152.07,152.09,5171.0,148.0578,148.0773,147.6694,147.6888,5171.0
2024-08-26 11:00:00,152.19,152.19,151.74,151.78,6032.0,147.7859,147.7859,147.349,147.3878,6032.0
2024-08-26 11:05:00,151.88,151.88,151.68,151.76,2838.0,147.4849,147.4849,147.2907,147.3684,2838.0
2024-08-26 11:10:00,151.74,151.74,151.34,151.68,6481.0,147.349,147.349,146.9605,147.2907,6481.0
2024-08-26 11:15:00,151.61,151.62,151.4,151.47,4740.0,147.2227,147.2324,147.0188,147.0868,4740.0
2024-08-26 11:20:00,151.41,151.41,151.24,151.31,8886.0,147.0285,147.0285,146.8634,146.9314,8886.0
2024-08-26 11:25:00,151.37,151.78,151.37,151.58,22046.0,146.9897,147.3878,146.9897,147.1936,22046.0
2024-08-26 11:30:00,151.49,152.02,151.46,152.02,4742.0,147.1062,147.6209,147.0771,147.6209,4742.0
2024-08-26 11:35:00,152.11,152.16,151.65,151.65,7688.0,147.7082,147.7568,147.2616,147.2616,7688.0
2024-08-26 11:40:00,151.71,151.91,151.54,151.78,3200.0,147.3198,147.514,147.1547,147.3878,3200.0
2024-08-26 11:45:00,151.65,151.67,151.51,151.56,2258.0,147.2616,147.281,147.1256,147.1742,2258.0
2024-08-26 11:50:00,151.69,151.71,151.62,151.65,3400.0,147.3004,147.3198,147.2324,147.2616,3400.0
2024-08-26 11:55:00,151.56,151.57,151.5,151.55,902.0,147.1742,147.1839,147.1159,147.1645,902.0
2024-08-26 12:00:00,151.5,151.5,151.45,151.45,447.0,147.1159,147.1159,147.0673,147.0673,447.0
2024-08-26 12:05:00,151.4,151.42,151.34,151.36,1107.0,147.0188,147.0382,146.9605,146.98,1107.0
2024-08-26 12:10:00,151.39,151.39,151.27,151.35,1522.0,147.0091,147.0091,146.8926,146.9702,1522.0
2024-08-26 12:15:00,151.31,151.37,151.31,151.36,602.0,146.9314,146.9897,146.9314,146.98,602.0
2024-08-26 12:20:00,151.39,151.49,151.25,151.31,2961.0,147.0091,147.1062,146.8731,146.9314,2961.0
2024-08-26 12:25:00,151.27,151.37,151.24,151.37,833.0,146.8926,146.9897,146.8634,146.9897,833.0
2024-08-26 12:30:00,151.39,151.4,151.32,151.32,1100.0,147.0091,147.0188,146.9411,146.9411,1100.0
2024-08-26 12:35:00,151.28,151.42,151.28,151.28,774.0,146.9023,147.0382,146.9023,146.9023,774.0
2024-08-26 12:40:00,151.3,151.33,151.11,151.13,1835.0,146.9217,146.9508,146.7372,146.7566,1835.0
2024-08-26 12:45:00,151.12,151.16,151.01,151.08,4985.0,146.7469,146.7857,146.6401,146.7081,4985.0
2024-08-26 12:50:00,151.07,151.09,150.95,151.01,1953.0,146.6983,146.7178,146.5818,146.6401,1953.0
2024-08-26 12:55:00,150.99,151.02,150.82,150.93,2102.0,146.6207,146.6498,146.4556,146.5624,2102.0
2024-08-26 13:00:00,150.92,151.0,150.82,151.0,3037.0,146.5527,146.6304,146.4556,146.6304,3037.0
2024-08-26 13:05:00,150.95,150.96,150.66,150.76,5489.0,146.5818,146.5915,146.3002,146.3973,5489.0
2024-08-26 13:10:00,150.75,150.83,150.62,150.83,1850.0,146.3876,146.4653,146.2614,146.4653,1850.0
2024-08-26 13:15:00,150.72,150.74,150.65,150.66,2482.0,146.3585,146.3779,146.2905,146.3002,2482.0
2024-08-26 13:20:00,150.72,150.76,150.63,150.65,3430.0,146.3585,146.3973,146.2711,146.2905,3430.0
2024-08-26 13:25:00,150.73,150.85,150.62,150.65,4960.0,146.3682,146.4847,146.2614,146.2905,4960.0
2024-08-26 13:30:00,150.65,150.74,150.6,150.74,1607.0,146.2905,146.3779,146.2419,146.3779,1607.0
2024-08-26 13:35:00,150.65,150.72,150.51,150.51,2379.0,146.2905,146.3585,146.1545,146.1545,2379.0
2024-08-26 13:40:00,150.58,150.63,150.33,150.4,1856.0,146.2225,146.2711,145.9798,146.0477,1856.0
2024-08-26 13:45:00,150.3,150.35,150.24,150.24,1425.0,145.9506,145.9992,145.8924,145.8924,1425.0
2024-08-26 13:50:00,150.28,150.35,150.09,150.09,2658.0,145.9312,145.9992,145.7467,145.7467,2658.0
2024-08-26 13:55:00,150.12,150.21,150.11,150.17,1120.0,145.7758,145.8632,145.7661,145.8244,1120.0
2024-08-26 14:00:00,150.19,150.34,150.12,150.29,2040.0,145.8438,145.9895,145.7758,145.9409,2040.0
2024-08-26 14:05:00,150.25,150.28,150.07,150.07,3854.0,145.9021,145.9312,145.7273,145.7273,3854.0
2024-08-26 14:10:00,150.08,150.15,150.03,150.15,3181.0,145.737,145.805,145.6884,145.805,3181.0
2024-08-26 14:15:00,150.08,150.14,150.02,150.14,2260.0,145.737,145.7953,145.6787,145.7953,2260.0
2024-08-26 14:20:00,150.15,150.44,150.14,150.44,5110.0,145.805,146.0866,145.7953,146.0866,5110.0
2024-08-26 14:25:00,150.42,150.62,150.42,150.46,6507.0,146.0672,146.2614,146.0672,146.106,6507.0
2024-08-26 14:30:00,150.45,150.48,150.28,150.3,5238.0,146.0963,146.1254,145.9312,145.9506,5238.0
2024-08-26 14:35:00,150.34,150.49,150.34,150.43,4051.0,145.9895,146.1351,145.9895,146.0769,4051.0
2024-08-26 14:40:00,150.48,150.55,150.36,150.36,3919.0,146.1254,146.1934,146.0089,146.0089,3919.0
2024-08-26 14:45:00,150.46,150.49,150.37,150.37,3036.0,146.106,146.1351,146.0186,146.0186,3036.0
2024-08-26 14:50:00,150.42,150.58,150.39,150.41,11811.0,146.0672,146.2225,146.038,146.0574,11811.0
2024-08-26 14:55:00,150.47,150.59,150.47,150.55,1356.0,146.1157,146.2322,146.1157,146.1934,1356.0
2024-08-26 15:00:00,150.49,150.61,150.49,150.59,4776.0,146.1351,146.2517,146.1351,146.2322,4776.0
2024-08-26 15:05:00,150.59,150.7,150.57,150.6,3006.0,146.2322,146.3391,146.2128,146.2419,3006.0
2024-08-26 15:10:00,150.63,150.81,150.63,150.71,3592.0,146.2711,146.4459,146.2711,146.3488,3592.0
2024-08-26 15:15:00,150.7,150.72,150.64,150.72,2694.0,146.3391,146.3585,146.2808,146.3585,2694.0
2024-08-26 15:20:00,150.68,150.7,150.62,150.66,4581.0,146.3196,146.3391,146.2614,146.3002,4581.0
2024-08-26 15:25:00,150.65,150.69,150.59,150.67,13460.0,146.2905,146.3293,146.2322,146.3099,13460.0
2024-08-26 15:30:00,150.64,150.78,150.51,150.73,9698.0,146.2808,146.4167,146.1545,146.3682,9698.0
2024-08-26 15:35:00,150.78,150.92,150.74,150.84,4123.0,146.4167,146.5527,146.3779,146.475,4123.0
2024-08-26 15:40:00,150.88,151.0,150.82,150.88,9997.0,146.5138,146.6304,146.4556,146.5138,9997.0
2024-08-26 15:45:00,150.87,150.9,150.62,150.83,14683.0,146.5041,146.5333,146.2614,146.4653,14683.0
2024-08-26 15:50:00,150.9,150.91,150.45,150.47,31269.0,146.5333,146.543,146.0963,146.1157,31269.0
2024-08-26 15:55:00,150.46,150.78,150.41,150.6,66692.0,146.106,146.4167,146.0574,146.2419,66692.0
2024-08-27 09:30:00,149.14,149.68,148.81,148.93,26637.0,144.8242,145.3486,144.5037,144.6203,26637.0
2024-08-27 09:35:00,149.18,149.43,148.8,149.16,5636.0,144.863,145.1058,144.494,144.8436,5636.0
2024-08-27 09:40:00,149.39,149.45,148.89,149.4,5593.0,145.067,145.1252,144.5814,145.0767,5593.0
2024-08-27 09:45:00,149.26,149.75,149.26,149.65,5491.0,144.9407,145.4165,144.9407,145.3194,5491.0
2024-08-27 09:50:00,149.67,150.42,149.66,150.42,13075.0,145.3389,146.0672,145.3291,146.0672,13075.0
2024-08-27 09:55:00,150.42,150.61,150.25,150.58,8772.0,146.0672,146.2517,145.9021,146.2225,8772.0
2024-08-27 10:00:00,150.43,150.74,150.4,150.64,7417.0,146.0769,146.3779,146.0477,146.2808,7417.0
2024-08-27 10:05:00,150.59,150.92,150.58,150.81,2713.0,146.2322,146.5527,146.2225,146.4459,2713.0
2024-08-27 10:10:00,150.81,151.08,150.7,151.06,7946.0,146.4459,146.7081,146.3391,146.6886,7946.0
2024-08-27 10:15:00,151.06,151.07,150.93,150.99,3660.0,146.6886,146.6983,146.5624,146.6207,3660.0
2024-08-27 10:20:00,151.06,151.1,150.79,151.03,4461.0,146.6886,146.7275,146.4264,146.6595,4461.0
2024-08-27 10:25:00,151.02,151.14,150.81,150.83,8127.0,146.6498,146.7663,146.4459,146.4653,8127.0
2024-08-27 10:30:00,150.85,150.92,150.51,150.65,11039.0,146.4847,146.5527,146.1545,146.2905,11039.0
2024-08-27 10:35:00,150.64,150.89,150.55,150.77,10347.0,146.2808,146.5236,146.1934,146.407,10347.0
2024-08-27 10:40:00,150.86,150.86,150.74,150.85,1660.0,146.4944,146.4944,146.3779,146.4847,1660.0
2024-08-27 10:45:00,150.84,150.9,150.6,150.6,4535.0,146.475,146.5333,146.2419,146.2419,4535.0
2024-08-27 10:50:00,150.81,150.81,150.41,150.49,2200.0,146.4459,146.4459,146.0574,146.1351,2200.0
2024-08-27 10:55:00,150.43,150.53,150.26,150.26,3667.0,146.0769,146.174,145.9118,145.9118,3667.0
2024-08-27 11:00:00,150.26,150.29,149.9,150.07,21416.0,145.9118,145.9409,145.5622,145.7273,21416.0
2024-08-27 11:05:00,150.11,150.16,149.9,150.0,7824.0,145.7661,145.8147,145.5622,145.6593,7824.0
2024-08-27 11:10:00,150.0,150.01,149.71,149.93,7930.0,145.6593,145.669,145.3777,145.5913,7930.0
2024-08-27 11:15:00,149.93,149.94,149.61,149.62,8218.0,145.5913,145.601,145.2806,145.2903,8218.0
2024-08-27 11:20:00,149.7,149.89,149.65,149.71,43917.0,145.368,145.5525,145.3194,145.3777,43917.0
2024-08-27 11:25:00,149.75,149.89,149.66,149.86,4014.0,145.4165,145.5525,145.3291,145.5234,4014.0
2024-08-27 11:30:00,149.85,150.0,149.76,149.84,13679.0,145.5136,145.6593,145.4263,145.5039,13679.0
2024-08-27 11:35:00,149.88,149.92,149.72,149.8,4205.0,145.5428,145.5816,145.3874,145.4651,4205.0
2024-08-27 11:40:00,149.8,149.86,149.72,149.8,2901.0,145.4651,145.5234,145.3874,145.4651,2901.0
2024-08-27 11:45:00,149.72,149.88,149.52,149.52,6270.0,145.3874,145.5428,145.1932,145.1932,6270.0
2024-08-27 11:50:00,149.65,149.71,149.52,149.53,2016.0,145.3194,145.3777,145.1932,145.2029,2016.0
2024-08-27 11:55:00,149.53,149.63,149.46,149.52,4343.0,145.2029,145.3,145.1349,145.1932,4343.0
2024-08-27 12:00:00,149.5,149.62,149.5,149.53,2400.0,145.1738,145.2903,145.1738,145.2029,2400.0
2024-08-27 12:05:00,149.53,149.67,149.5,149.61,5439.0,145.2029,145.3389,145.1738,145.2806,5439.0
2024-08-27 12:10:00,149.67,149.71,149.59,149.64,25187.0,145.3389,145.3777,145.2612,145.3097,25187.0
2024-08-27 12:15:00,149.63,149.63,149.52,149.52,2000.0,145.3,145.3,145.1932,145.1932,2000.0
2024-08-27 12:20:00,149.52,149.58,149.4,149.55,4760.0,145.1932,145.2515,145.0767,145.2223,4760.0
2024-08-27 12:25:00,149.56,149.7,149.55,149.7,15378.0,145.232,145.368,145.2223,145.368,15378.0
2024-08-27 12:30:00,149.7,149.7,149.55,149.63,12995.0,145.368,145.368,145.2223,145.3,12995.0
2024-08-27 12:35:00,149.55,149.67,149.51,149.67,3787.0,145.2223,145.3389,145.1835,145.3389,3787.0
2024-08-27 12:40:00,149.61,149.67,149.47,149.47,3030.0,145.2806,145.3389,145.1446,145.1446,3030.0
2024-08-27 12:45:00,149.47,149.68,149.47,149.63,2510.0,145.1446,145.3486,145.1446,145.3,2510.0
2024-08-27 12:50:00,149.69,149.75,149.58,149.73,29877.0,145.3583,145.4165,145.2515,145.3971,29877.0
2024-08-27 12:55:00,149.73,149.8,149.69,149.71,19368.0,145.3971,145.4651,145.3583,145.3777,19368.0
2024-08-27 13:00:00,149.72,150.09,149.68,150.03,24514.0,145.3874,145.7467,145.3486,145.6884,24514.0
2024-08-27 13:05:00,150.09,150.18,150.08,150.14,2853.0,145.7467,145.8341,145.737,145.7953,2853.0
2024-08-27 13:10:00,150.1,150.36,150.1,150.36,2543.0,145.7564,146.0089,145.7564,146.0089,2543.0
2024-08-27 13:15:00,150.31,150.35,150.24,150.35,2354.0,145.9603,145.9992,145.8924,145.9992,2354.0
2024-08-27 13:20:00,150.32,150.53,150.3,150.53,5380.0,145.97,146.174,145.9506,146.174,5380.0
2024-08-27 13:25:00,150.52,150.65,150.51,150.63,1252.0,146.1643,146.2905,146.1545,146.2711,1252.0
2024-08-27 13:30:00,150.64,150.71,150.5,150.5,3767.0,146.2808,146.3488,146.1448,146.1448,3767.0
2024-08-27 13:35:00,150.56,150.58,150.41,150.48,2481.0,146.2031,146.2225,146.0574,146.1254,2481.0
2024-08-27 13:40:00,150.48,150.72,150.48,150.55,1813.0,146.1254,146.3585,146.1254,146.1934,1813.0
2024-08-27 13:45:00,150.56,150.63,150.56,150.63,2540.0,146.2031,146.2711,146.2031,146.2711,2540.0
2024-08-27 13:50:00,150.65,150.75,150.58,150.75,2275.0,146.2905,146.3876,146.2225,146.3876,2275.0
2024-08-27 13:55:00,150.7,150.75,150.51,150.66,3169.0,146.3391,146.3876,146.1545,146.3002,3169.0
2024-08-27 14:00:00,150.44,150.55,150.44,150.44,2621.0,146.0866,146.1934,146.0866,146.0866,2621.0
2024-08-27 14:05:00,150.53,150.6,150.44,150.52,1997.0,146.174,146.2419,146.0866,146.1643,1997.0
2024-08-27 14:10:00,150.54,150.62,150.5,150.57,3090.0,146.1837,146.2614,146.1448,146.2128,3090.0
2024-08-27 14:15:00,150.6,150.65,150.55,150.6,4211.0,146.2419,146.2905,146.1934,146.2419,4211.0
2024-08-27 14:20:00,150.64,150.65,150.49,150.49,2094.0,146.2808,146.2905,146.1351,146.1351,2094.0
2024-08-27 14:25:00,150.47,150.52,150.38,150.4,1672.0,146.1157,146.1643,146.0283,146.0477,1672.0
2024-08-27 14:30:00,150.4,150.54,150.4,150.51,4016.0,146.0477,146.1837,146.0477,146.1545,4016.0
2024-08-27 14:35:00,150.48,150.62,150.48,150.62,3517.0,146.1254,146.2614,146.1254,146.2614,3517.0
2024-08-27 14:40:00,150.63,150.67,150.55,150.67,5026.0,146.2711,146.3099,146.1934,146.3099,5026.0
2024-08-27 14:45:00,150.6,150.73,150.56,150.63,3505.0,146.2419,146.3682,146.2031,146.2711,3505.0
2024-08-27 14:50:00,150.63,150.71,150.57,150.57,2663.0,146.2711,146.3488,146.2128,146.2128,2663.0
2024-08-27 14:55:00,150.66,150.66,150.46,150.46,5026.0,146.3002,146.3002,146.106,146.106,5026.0
2024-08-27 15:00:00,150.49,150.51,150.39,150.4,5117.0,146.1351,146.1545,146.038,146.0477,5117.0
2024-08-27 15:05:00,150.41,150.65,150.4,150.56,4458.0,146.0574,146.2905,146.0477,146.2031,4458.0
2024-08-27 15:10:00,150.56,150.61,150.53,150.56,1865.0,146.2031,146.2517,146.174,146.2031,1865.0
2024-08-27 15:15:00,150.67,150.68,150.52,150.52,3796.0,146.3099,146.3196,146.1643,146.1643,3796.0
2024-08-27 15:20:00,150.61,150.64,150.53,150.61,3422.0,146.2517,146.2808,146.174,146.2517,3422.0
2024-08-27 15:25:00,150.61,150.69,150.52,150.52,4076.0,146.2517,146.3293,146.1643,146.1643,4076.0
2024-08-27 15:30:00,150.53,150.56,150.48,150.48,2875.0,146.174,146.2031,146.1254,146.1254,2875.0
2024-08-27 15:35:00,150.48,150.7,150.48,150.57,6843.0,146.1254,146.3391,146.1254,146.2128,6843.0
2024-08-27 15:40:00,150.58,150.68,150.49,150.68,6078.0,146.2225,146.3196,146.1351,146.3196,6078.0
2024-08-27 15:45:00,150.66,150.93,150.66,150.76,8527.0,146.3002,146.5624,146.3002,146.3973,8527.0
2024-08-27 15:50:00,150.63,150.8,150.55,150.55,15366.0,146.2711,146.4362,146.1934,146.1934,15366.0
2024-08-27 15:55:00,150.59,150.7,150.47,150.59,62358.0,146.2322,146.3391,146.1157,146.2322,62358.0
2024-08-28 09:30:00,150.61,150.76,150.45,150.75,12803.0,146.2517,146.3973,146.0963,146.3876,12803.0
2024-08-28 09:35:00,150.42,150.63,150.41,150.63,855.0,146.0672,146.2711,146.0574,146.2711,855.0
2024-08-28 09:40:00,150.68,151.0,150.66,150.8,1083.0,146.3196,146.6304,146.3002,146.4362,1083.0
2024-08-28 09:45:00,151.06,151.2,150.81,151.19,1852.0,146.6886,146.8246,146.4459,146.8149,1852.0
2024-08-28 09:50:00,151.24,151.6,151.21,151.59,1357.0,146.8634,147.213,146.8343,147.2033,1357.0
2024-08-28 09:55:00,151.33,151.4,150.77,151.0,6748.0,146.9508,147.0188,146.407,146.6304,6748.0
2024-08-28 10:00:00,150.97,151.0,150.48,150.58,8069.0,146.6012,146.6304,146.1254,146.2225,8069.0
2024-08-28 10:05:00,150.54,150.67,150.4,150.59,4449.0,146.1837,146.3099,146.0477,146.2322,4449.0
2024-08-28 10:10:00,150.6,150.78,150.6,150.78,1124.0,146.2419,146.4167,146.2419,146.4167,1124.0
2024-08-28 10:15:00,150.59,150.75,150.53,150.74,1986.0,146.2322,146.3876,146.174,146.3779,1986.0
2024-08-28 10:20:00,150.55,150.78,150.55,150.66,2036.0,146.1934,146.4167,146.1934,146.3002,2036.0
2024-08-28 10:25:00,150.65,150.93,150.63,150.92,2089.0,146.2905,146.5624,146.2711,146.5527,2089.0
2024-08-28 10:30:00,150.83,151.04,150.83,150.98,4669.0,146.4653,146.6692,146.4653,146.6109,4669.0
2024-08-28 10:35:00,151.05,151.28,151.01,151.15,4495.0,146.6789,146.9023,146.6401,146.776,4495.0
2024-08-28 10:40:00,151.19,151.29,151.1,151.24,8418.0,146.8149,146.912,146.7275,146.8634,8418.0
2024-08-28 10:45:00,151.24,151.35,151.2,151.27,3323.0,146.8634,146.9702,146.8246,146.8926,3323.0
2024-08-28 10:50:00,151.36,151.36,151.16,151.28,3585.0,146.98,146.98,146.7857,146.9023,3585.0
2024-08-28 10:55:00,151.3,151.32,151.05,151.11,7570.0,146.9217,146.9411,146.6789,146.7372,7570.0
2024-08-28 11:00:00,151.08,151.24,151.06,151.23,5251.0,146.7081,146.8634,146.6886,146.8537,5251.0
2024-08-28 11:05:00,151.15,151.39,151.14,151.37,2178.0,146.776,147.0091,146.7663,146.9897,2178.0
2024-08-28 11:10:00,151.36,151.51,151.15,151.33,4321.0,146.98,147.1256,146.776,146.9508,4321.0
2024-08-28 11:15:00,151.33,151.52,151.27,151.46,2494.0,146.9508,147.1353,146.8926,147.0771,2494.0
2024-08-28 11:20:00,151.35,151.45,151.22,151.27,9985.0,146.9702,147.0673,146.844,146.8926,9985.0
2024-08-28 11:25:00,151.27,151.34,150.95,151.06,12530.0,146.8926,146.9605,146.5818,146.6886,12530.0
2024-08-28 11:30:00,151.02,151.04,150.92,150.92,1862.0,146.6498,146.6692,146.5527,146.5527,1862.0
2024-08-28 11:35:00,151.03,151.11,150.98,151.11,1259.0,146.6595,146.7372,146.6109,146.7372,1259.0
2024-08-28 11:40:00,151.02,151.09,150.8,150.81,3095.0,146.6498,146.7178,146.4362,146.4459,3095.0
2024-08-28 11:45:00,150.75,150.79,150.62,150.78,14582.0,146.3876,146.4264,146.2614,146.4167,14582.0
2024-08-28 11:50:00,150.75,151.27,150.75,151.27,12588.0,146.3876,146.8926,146.3876,146.8926,12588.0
2024-08-28 11:55:00,151.19,151.36,151.04,151.27,11296.0,146.8149,146.98,146.6692,146.8926,11296.0
2024-08-28 12:00:00,151.18,151.54,151.18,151.46,4582.0,146.8052,147.1547,146.8052,147.0771,4582.0
2024-08-28 12:05:00,151.47,151.49,151.25,151.31,5195.0,147.0868,147.1062,146.8731,146.9314,5195.0
2024-08-28 12:10:00,151.32,151.32,151.15,151.25,3173.0,146.9411,146.9411,146.776,146.8731,3173.0
2024-08-28 12:15:00,151.19,151.27,151.1,151.17,2625.0,146.8149,146.8926,146.7275,146.7955,2625.0
2024-08-28 12:20:00,151.18,151.18,150.63,150.63,2408.0,146.8052,146.8052,146.2711,146.2711,2408.0
2024-08-28 12:25:00,150.69,150.82,150.57,150.81,1950.0,146.3293,146.4556,146.2128,146.4459,1950.0
2024-08-28 12:30:00,150.73,150.82,150.67,150.8,1678.0,146.3682,146.4556,146.3099,146.4362,1678.0
2024-08-28 12:35:00,150.68,150.82,150.62,150.62,800.0,146.3196,146.4556,146.2614,146.2614,800.0
2024-08-28 12:40:00,150.89,150.89,150.61,150.61,3832.0,146.5236,146.5236,146.2517,146.2517,3832.0
2024-08-28 12:45:00,150.63,150.82,150.63,150.64,1121.0,146.2711,146.4556,146.2711,146.2808,1121.0
2024-08-28 12:50:00,150.78,150.8,150.54,150.65,4239.0,146.4167,146.4362,146.1837,146.2905,4239.0
2024-08-28 12:55:00,150.65,150.78,150.65,150.68,1503.0,146.2905,146.4167,146.2905,146.3196,1503.0
2024-08-28 13:00:00,150.69,150.7,150.69,150.69,100.0,146.3293,146.3391,146.3293,146.3293,100.0
2024-08-28 13:05:00,150.64,150.75,150.57,150.75,4761.0,146.2808,146.3876,146.2128,146.3876,4761.0
2024-08-28 13:10:00,150.75,150.77,150.55,150.6,4512.0,146.3876,146.407,146.1934,146.2419,4512.0
2024-08-28 13:15:00,150.61,150.76,150.6,150.76,2363.0,146.2517,146.3973,146.2419,146.3973,2363.0
2024-08-28 13:20:00,150.76,150.92,150.66,150.84,9036.0,146.3973,146.5527,146.3002,146.475,9036.0
2024-08-28 13:25:00,150.81,150.92,150.77,150.86,13525.0,146.4459,146.5527,146.407,146.4944,13525.0
2024-08-28 13:30:00,150.86,150.9,150.74,150.75,7377.0,146.4944,146.5333,146.3779,146.3876,7377.0
2024-08-28 13:35:00,150.69,150.81,150.62,150.62,1602.0,146.3293,146.4459,146.2614,146.2614,1602.0
2024-08-28 13:40:00,150.65,150.69,150.4,150.4,2827.0,146.2905,146.3293,146.0477,146.0477,2827.0
2024-08-28 13:45:00,150.51,150.51,150.32,150.32,3223.0,146.1545,146.1545,145.97,145.97,3223.0
2024-08-28 13:50:00,150.31,150.37,150.16,150.19,4716.0,145.9603,146.0186,145.8147,145.8438,4716.0
2024-08-28 13:55:00,150.12,150.16,149.83,149.93,2338.0,145.7758,145.8147,145.4942,145.5913,2338.0
2024-08-28 14:00:00,149.93,149.93,149.67,149.75,2566.0,145.5913,145.5913,145.3389,145.4165,2566.0
2024-08-28 14:05:00,149.75,149.89,149.69,149.89,5835.0,145.4165,145.5525,145.3583,145.5525,5835.0
2024-08-28 14:10:00,149.8,149.8,149.63,149.77,3231.0,145.4651,145.4651,145.3,145.436,3231.0
2024-08-28 14:15:00,149.73,149.73,149.61,149.62,2084.0,145.3971,145.3971,145.2806,145.2903,2084.0
2024-08-28 14:20:00,149.64,149.67,149.56,149.66,3825.0,145.3097,145.3389,145.232,145.3291,3825.0
2024-08-28 14:25:00,149.66,149.66,149.4,149.46,5616.0,145.3291,145.3291,145.0767,145.1349,5616.0
2024-08-28 14:30:00,149.46,149.53,149.35,149.42,10017.0,145.1349,145.2029,145.0281,145.0961,10017.0
2024-08-28 14:35:00,149.42,149.53,149.35,149.5,5551.0,145.0961,145.2029,145.0281,145.1738,5551.0
2024-08-28 14:40:00,149.46,149.51,149.36,149.44,5091.0,145.1349,145.1835,145.0378,145.1155,5091.0
2024-08-28 14:45:00,149.42,149.48,149.27,149.28,3103.0,145.0961,145.1544,144.9504,144.9601,3103.0
2024-08-28 14:50:00,149.32,149.67,149.32,149.67,3643.0,144.999,145.3389,144.999,145.3389,3643.0
2024-08-28 14:55:00,149.64,150.02,149.63,150.01,3239.0,145.3097,145.6787,145.3,145.669,3239.0
2024-08-28 15:00:00,150.02,150.22,150.02,150.16,2107.0,145.6787,145.8729,145.6787,145.8147,2107.0
2024-08-28 15:05:00,150.08,150.1,149.74,149.81,5853.0,145.737,145.7564,145.4068,145.4748,5853.0
2024-08-28 15:10:00,149.84,149.93,149.66,149.79,5210.0,145.5039,145.5913,145.3291,145.4554,5210.0
2024-08-28 15:15:00,149.86,149.93,149.86,149.89,4171.0,145.5234,145.5913,145.5234,145.5525,4171.0
2024-08-28 15:20:00,149.95,150.02,149.91,149.99,5288.0,145.6108,145.6787,145.5719,145.6496,5288.0
2024-08-28 15:25:00,150.06,150.12,149.97,150.12,4047.0,145.7176,145.7758,145.6302,145.7758,4047.0
2024-08-28 15:30:00,150.1,150.22,150.04,150.17,5519.0,145.7564,145.8729,145.6982,145.8244,5519.0
2024-08-28 15:35:00,150.21,150.26,150.1,150.11,6349.0,145.8632,145.9118,145.7564,145.7661,6349.0
2024-08-28 15:40:00,150.14,150.31,150.07,150.22,8694.0,145.7953,145.9603,145.7273,145.8729,8694.0
2024-08-28 15:45:00,150.26,150.42,150.22,150.25,10064.0,145.9118,146.0672,145.8729,145.9021,10064.0
2024-08-28 15:50:00,150.3,150.48,150.12,150.36,22537.0,145.9506,146.1254,145.7758,146.0089,22537.0
2024-08-28 15:55:00,150.34,150.43,150.05,150.16,73646.0,145.9895,146.0769,145.7079,145.8147,73646.0
2024-08-29 09:30:00,149.74,150.85,149.58,149.79,16419.0,145.4068,146.4847,145.2515,145.4554,16419.0
2024-08-29 09:35:00,149.77,149.87,148.68,149.11,5077.0,145.436,145.5331,144.3775,144.7951,5077.0
2024-08-29 09:40:00,149.39,149.73,149.39,149.54,6883.0,145.067,145.3971,145.067,145.2126,6883.0
2024-08-29 09:45:00,149.4,149.73,149.16,149.58,7268.0,145.0767,145.3971,144.8436,145.2515,7268.0
2024-08-29 09:50:00,149.56,149.82,149.46,149.79,3195.0,145.232,145.4845,145.1349,145.4554,3195.0
2024-08-29 09:55:00,149.96,149.96,149.77,149.88,4530.0,145.6205,145.6205,145.436,145.5428,4530.0
2024-08-29 10:00:00,149.9,150.44,149.9,150.24,15736.0,145.5622,146.0866,145.5622,145.8924,15736.0
2024-08-29 10:05:00,150.11,150.19,149.74,149.74,6959.0,145.7661,145.8438,145.4068,145.4068,6959.0
2024-08-29 10:10:00,149.71,149.81,149.67,149.68,3473.0,145.3777,145.4748,145.3389,145.3486,3473.0
2024-08-29 10:15:00,149.72,149.89,149.71,149.83,18590.0,145.3874,145.5525,145.3777,145.4942,18590.0
2024-08-29 10:20:00,149.81,150.14,149.81,150.08,16695.0,145.4748,145.7953,145.4748,145.737,16695.0
2024-08-29 10:25:00,150.08,150.1,149.74,150.03,10391.0,145.737,145.7564,145.4068,145.6884,10391.0
2024-08-29 10:30:00,150.04,150.13,149.92,149.92,18658.0,145.6982,145.7855,145.5816,145.5816,18658.0
2024-08-29 10:35:00,149.88,150.12,149.71,150.04,11271.0,145.5428,145.7758,145.3777,145.6982,11271.0
2024-08-29 10:40:00,150.12,150.13,149.68,149.73,7879.0,145.7758,145.7855,145.3486,145.3971,7879.0
2024-08-29 10:45:00,149.8,149.95,149.74,149.89,7148.0,145.4651,145.6108,145.4068,145.5525,7148.0
2024-08-29 10:50:00,149.87,150.02,149.74,149.74,3571.0,145.5331,145.6787,145.4068,145.4068,3571.0
2024-08-29 10:55:00,149.82,149.82,149.32,149.32,7854.0,145.4845,145.4845,144.999,144.999,7854.0
2024-08-29 11:00:00,149.45,149.76,149.45,149.61,4226.0,145.1252,145.4263,145.1252,145.2806,4226.0
2024-08-29 11:05:00,149.65,149.7,149.5,149.5,4580.0,145.3194,145.368,145.1738,145.1738,4580.0
2024-08-29 11:10:00,149.5,149.75,149.5,149.75,6851.0,145.1738,145.4165,145.1738,145.4165,6851.0
2024-08-29 11:15:00,149.84,150.03,149.83,150.03,5645.0,145.5039,145.6884,145.4942,145.6884,5645.0
2024-08-29 11:20:00,150.03,150.08,149.76,149.91,10415.0,145.6884,145.737,145.4263,145.5719,10415.0
2024-08-29 11:25:00,149.91,149.94,149.86,149.89,1804.0,145.5719,145.601,145.5234,145.5525,1804.0
2024-08-29 11:30:00,149.89,149.93,149.62,149.91,5959.0,145.5525,145.5913,145.2903,145.5719,5959.0
2024-08-29 11:35:00,149.9,149.97,149.79,149.94,4034.0,145.5622,145.6302,145.4554,145.601,4034.0
2024-08-29 11:40:00,149.97,150.11,149.87,150.06,5671.0,145.6302,145.7661,145.5331,145.7176,5671.0
2024-08-29 11:45:00,150.08,150.24,150.0,150.24,5965.0,145.737,145.8924,145.6593,145.8924,5965.0
2024-08-29 11:50:00,150.23,150.23,150.0,150.14,4306.0,145.8827,145.8827,145.6593,145.7953,4306.0
2024-08-29 11:55:00,150.13,150.18,150.05,150.08,3058.0,145.7855,145.8341,145.7079,145.737,3058.0
2024-08-29 12:00:00,150.17,150.31,150.16,150.25,3018.0,145.8244,145.9603,145.8147,145.9021,3018.0
2024-08-29 12:05:00,150.27,150.3,150.1,150.19,6039.0,145.9215,145.9506,145.7564,145.8438,6039.0
2024-08-29 12:10:00,150.3,150.3,150.18,150.19,1365.0,145.9506,145.9506,145.8341,145.8438,1365.0
2024-08-29 12:15:00,150.25,150.31,150.21,150.22,8017.0,145.9021,145.9603,145.8632,145.8729,8017.0
2024-08-29 12:20:00,150.24,150.41,150.15,150.4,5890.0,145.8924,146.0574,145.805,146.0477,5890.0
2024-08-29 12:25:00,150.43,150.53,150.42,150.52,3150.0,146.0769,146.174,146.0672,146.1643,3150.0
2024-08-29 12:30:00,150.52,150.54,150.24,150.33,3880.0,146.1643,146.1837,145.8924,145.9798,3880.0
2024-08-29 12:35:00,150.36,150.37,150.19,150.19,2676.0,146.0089,146.0186,145.8438,145.8438,2676.0
2024-08-29 12:40:00,150.32,150.44,150.29,150.33,3690.0,145.97,146.0866,145.9409,145.9798,3690.0
2024-08-29 12:45:00,150.41,150.41,150.27,150.27,1352.0,146.0574,146.0574,145.9215,145.9215,1352.0
2024-08-29 12:50:00,150.33,150.38,150.21,150.21,2636.0,145.9798,146.0283,145.8632,145.8632,2636.0
2024-08-29 12:55:00,150.23,150.34,150.21,150.24,1478.0,145.8827,145.9895,145.8632,145.8924,1478.0
2024-08-29 13:00:00,150.2,150.23,150.05,150.07,2893.0,145.8535,145.8827,145.7079,145.7273,2893.0
2024-08-29 13:05:00,150.19,150.2,150.11,150.2,2229.0,145.8438,145.8535,145.7661,145.8535,2229.0
2024-08-29 13:10:00,150.19,150.19,149.93,149.99,1387.0,145.8438,145.8438,145.5913,145.6496,1387.0
2024-08-29 13:15:00,150.01,150.22,150.01,150.16,3641.0,145.669,145.8729,145.669,145.8147,3641.0
2024-08-29 13:20:00,150.07,150.21,150.03,150.09,2418.0,145.7273,145.8632,145.6884,145.7467,2418.0
2024-08-29 13:25:00,149.99,150.21,149.97,150.21,2751.0,145.6496,145.8632,145.6302,145.8632,2751.0
2024-08-29 13:30:00,150.17,150.23,150.09,150.13,1372.0,145.8244,145.8827,145.7467,145.7855,1372.0
2024-08-29 13:35:00,150.21,150.35,150.13,150.31,4072.0,145.8632,145.9992,145.7855,145.9603,4072.0
2024-08-29 13:40:00,150.24,150.36,150.17,150.36,2733.0,145.8924,146.0089,145.8244,146.0089,2733.0
2024-08-29 13:45:00,150.36,150.4,150.24,150.38,3011.0,146.0089,146.0477,145.8924,146.0283,3011.0
2024-08-29 13:50:00,150.28,150.38,150.15,150.27,3210.0,145.9312,146.0283,145.805,145.9215,3210.0
2024-08-29 13:55:00,150.2,150.49,150.2,150.49,3734.0,145.8535,146.1351,145.8535,146.1351,3734.0
2024-08-29 14:00:00,150.43,150.5,150.14,150.5,5700.0,146.0769,146.1448,145.7953,146.1448,5700.0
2024-08-29 14:05:00,150.44,150.54,150.41,150.48,2553.0,146.0866,146.1837,146.0574,146.1254,2553.0
2024-08-29 14:10:00,150.52,150.53,150.36,150.38,3271.0,146.1643,146.174,146.0089,146.0283,3271.0
2024-08-29 14:15:00,150.32,150.54,150.32,150.42,2958.0,145.97,146.1837,145.97,146.0672,2958.0
2024-08-29 14:20:00,150.44,150.5,150.32,150.45,5664.0,146.0866,146.1448,145.97,146.0963,5664.0
2024-08-29 14:25:00,150.5,150.52,150.17,150.34,6395.0,146.1448,146.1643,145.8244,145.9895,6395.0
2024-08-29 14:30:00,150.25,150.31,150.15,150.16,1471.0,145.9021,145.9603,145.805,145.8147,1471.0
2024-08-29 14:35:00,150.17,150.17,149.64,149.64,4920.0,145.8244,145.8244,145.3097,145.3097,4920.0
2024-08-29 14:40:00,149.7,149.86,149.43,149.65,5908.0,145.368,145.5234,145.1058,145.3194,5908.0
2024-08-29 14:45:00,149.55,149.59,149.29,149.48,8117.0,145.2223,145.2612,144.9699,145.1544,8117.0
2024-08-29 14:50:00,149.56,149.63,149.33,149.63,6138.0,145.232,145.3,145.0087,145.3,6138.0
2024-08-29 14:55:00,149.69,149.7,149.47,149.67,4980.0,145.3583,145.368,145.1446,145.3389,4980.0
2024-08-29 15:00:00,149.69,149.73,149.5,149.57,3480.0,145.3583,145.3971,145.1738,145.2418,3480.0
2024-08-29 15:05:00,149.64,149.8,149.64,149.73,3656.0,145.3097,145.4651,145.3097,145.3971,3656.0
2024-08-29 15:10:00,149.68,149.84,149.52,149.8,4899.0,145.3486,145.5039,145.1932,145.4651,4899.0
2024-08-29 15:15:00,149.75,150.06,149.75,149.96,7982.0,145.4165,145.7176,145.4165,145.6205,7982.0
2024-08-29 15:20:00,150.03,150.03,149.78,149.88,3826.0,145.6884,145.6884,145.4457,145.5428,3826.0
2024-08-29 15:25:00,149.91,150.06,149.84,149.95,7540.0,145.5719,145.7176,145.5039,145.6108,7540.0
2024-08-29 15:30:00,149.98,150.0,149.77,149.8,9510.0,145.6399,145.6593,145.436,145.4651,9510.0
2024-08-29 15:35:00,149.79,149.79,149.67,149.69,7849.0,145.4554,145.4554,145.3389,145.3583,7849.0
2024-08-29 15:40:00,149.69,149.74,149.2,149.34,12689.0,145.3583,145.4068,144.8825,145.0184,12689.0
2024-08-29 15:45:00,149.34,149.6,149.33,149.39,11048.0,145.0184,145.2709,145.0087,145.067,11048.0
2024-08-29 15:50:00,149.45,149.69,149.2,149.61,26816.0,145.1252,145.3583,144.8825,145.2806,26816.0
2024-08-29 15:55:00,149.61,149.73,149.41,149.51,102066.0,145.2806,145.3971,145.0864,145.1835,102066.0
2024-08-30 09:30:00,150.36,151.25,150.09,151.25,15664.0,146.0089,146.8731,145.7467,146.8731,15664.0
2024-08-30 09:35:00,151.0,151.8,151.0,151.61,2397.0,146.6304,147.4072,146.6304,147.2227,2397.0
2024-08-30 09:40:00,151.63,151.79,150.98,151.52,17089.0,147.2421,147.3975,146.6109,147.1353,17089.0
2024-08-30 09:45:00,151.56,151.74,150.56,150.56,6905.0,147.1742,147.349,146.2031,146.2031,6905.0
2024-08-30 09:50:00,150.56,150.61,150.3,150.49,4046.0,146.2031,146.2517,145.9506,146.1351,4046.0
2024-08-30 09:55:00,150.49,151.04,150.28,150.81,10548.0,146.1351,146.6692,145.9312,146.4459,10548.0
2024-08-30 10:00:00,150.77,150.78,150.45,150.53,4671.0,146.407,146.4167,146.0963,146.174,4671.0
2024-08-30 10:05:00,150.67,150.73,150.18,150.58,8001.0,146.3099,146.3682,145.8341,146.2225,8001.0
2024-08-30 10:10:00,150.41,150.64,150.4,150.49,3981.0,146.0574,146.2808,146.0477,146.1351,3981.0
2024-08-30 10:15:00,150.49,150.65,150.16,150.59,5989.0,146.1351,146.2905,145.8147,146.2322,5989.0
2024-08-30 10:20:00,150.4,150.4,150.06,150.07,1269.0,146.0477,146.0477,145.7176,145.7273,1269.0
2024-08-30 10:25:00,150.07,150.4,149.89,150.34,5420.0,145.7273,146.0477,145.5525,145.9895,5420.0
2024-08-30 10:30:00,150.29,150.31,150.11,150.12,1491.0,145.9409,145.9603,145.7661,145.7758,1491.0
2024-08-30 10:35:00,150.11,150.22,150.04,150.15,1999.0,145.7661,145.8729,145.6982,145.805,1999.0
2024-08-30 10:40:00,150.24,150.27,149.89,149.95,1183.0,145.8924,145.9215,145.5525,145.6108,1183.0
2024-08-30 10:45:00,149.87,150.27,149.87,150.27,2579.0,145.5331,145.9215,145.5331,145.9215,2579.0
2024-08-30 10:50:00,150.27,150.27,150.15,150.21,625.0,145.9215,145.9215,145.805,145.8632,625.0
2024-08-30 10:55:00,150.12,150.17,149.96,150.15,1488.0,145.7758,145.8244,145.6205,145.805,1488.0
2024-08-30 11:00:00,150.03,150.16,150.03,150.09,2053.0,145.6884,145.8147,145.6884,145.7467,2053.0
2024-08-30 11:05:00,150.16,150.16,149.7,149.86,9369.0,145.8147,145.8147,145.368,145.5234,9369.0
2024-08-30 11:10:00,149.83,150.01,149.83,149.86,1697.0,145.4942,145.669,145.4942,145.5234,1697.0
2024-08-30 11:15:00,149.9,149.97,149.4,149.53,7566.0,145.5622,145.6302,145.0767,145.2029,7566.0
2024-08-30 11:20:00,149.59,149.62,149.47,149.47,1332.0,145.2612,145.2903,145.1446,145.1446,1332.0
2024-08-30 11:25:00,149.47,149.74,149.47,149.62,4051.0,145.1446,145.4068,145.1446,145.2903,4051.0
2024-08-30 11:30:00,149.6,149.66,149.45,149.55,3076.0,145.2709,145.3291,145.1252,145.2223,3076.0
2024-08-30 11:35:00,149.55,149.6,149.37,149.47,2699.0,145.2223,145.2709,145.0475,145.1446,2699.0
2024-08-30 11:40:00,149.56,149.67,149.54,149.56,501.0,145.232,145.3389,145.2126,145.232,501.0
2024-08-30 11:45:00,149.49,149.72,149.48,149.72,700.0,145.1641,145.3874,145.1544,145.3874,700.0
2024-08-30 11:50:00,149.7,149.84,149.63,149.84,2161.0,145.368,145.5039,145.3,145.5039,2161.0
2024-08-30 11:55:00,149.8,149.8,149.41,149.61,6520.0,145.4651,145.4651,145.0864,145.2806,6520.0
2024-08-30 12:00:00,149.6,149.93,149.44,149.75,1479.0,145.2709,145.5913,145.1155,145.4165,1479.0
2024-08-30 12:05:00,149.92,149.98,149.74,149.93,4091.0,145.5816,145.6399,145.4068,145.5913,4091.0
2024-08-30 12:10:00,150.03,150.09,149.95,150.09,500.0,145.6884,145.7467,145.6108,145.7467,500.0
2024-08-30 12:15:00,150.0,150.0,149.89,149.9,1859.0,145.6593,145.6593,145.5525,145.5622,1859.0
2024-08-30 12:20:00,149.89,149.94,149.77,149.88,5487.0,145.5525,145.601,145.436,145.5428,5487.0
2024-08-30 12:25:00,149.81,149.85,149.61,149.61,5521.0,145.4748,145.5136,145.2806,145.2806,5521.0
2024-08-30 12:30:00,149.61,149.61,149.37,149.54,1344.0,145.2806,145.2806,145.0475,145.2126,1344.0
2024-08-30 12:35:00,149.5,149.5,149.31,149.47,3985.0,145.1738,145.1738,144.9893,145.1446,3985.0
2024-08-30 12:40:00,149.47,149.53,149.42,149.46,1297.0,145.1446,145.2029,145.0961,145.1349,1297.0
2024-08-30 12:45:00,149.45,149.59,149.37,149.59,1547.0,145.1252,145.2612,145.0475,145.2612,1547.0
2024-08-30 12:50:00,149.64,149.88,149.64,149.88,985.0,145.3097,145.5428,145.3097,145.5428,985.0
2024-08-30 12:55:00,149.81,149.87,149.69,149.82,2843.0,145.4748,145.5331,145.3583,145.4845,2843.0
2024-08-30 13:00:00,149.78,150.0,149.77,149.92,1856.0,145.4457,145.6593,145.436,145.5816,1856.0
2024-08-30 13:05:00,149.96,149.98,149.78,149.96,3036.0,145.6205,145.6399,145.4457,145.6205,3036.0
2024-08-30 13:10:00,150.0,150.07,149.8,150.06,1573.0,145.6593,145.7273,145.4651,145.7176,1573.0
2024-08-30 13:15:00,149.98,149.99,149.78,149.85,4213.0,145.6399,145.6496,145.4457,145.5136,4213.0
2024-08-30 13:20:00,149.86,149.93,149.61,149.68,2081.0,145.5234,145.5913,145.2806,145.3486,2081.0
2024-08-30 13:25:00,149.76,149.9,149.75,149.83,945.0,145.4263,145.5622,145.4165,145.4942,945.0
2024-08-30 13:30:00,149.82,149.95,149.69,149.83,893.0,145.4845,145.6108,145.3583,145.4942,893.0
2024-08-30 13:35:00,149.83,149.92,149.82,149.86,2714.0,145.4942,145.5816,145.4845,145.5234,2714.0
2024-08-30 13:40:00,149.91,150.06,149.91,150.06,3200.0,145.5719,145.7176,145.5719,145.7176,3200.0
2024-08-30 13:45:00,149.96,150.18,149.94,150.18,2690.0,145.6205,145.8341,145.601,145.8341,2690.0
2024-08-30 13:50:00,150.18,150.22,150.07,150.16,1500.0,145.8341,145.8729,145.7273,145.8147,1500.0
2024-08-30 13:55:00,150.16,150.2,150.05,150.19,6021.0,145.8147,145.8535,145.7079,145.8438,6021.0
2024-08-30 14:00:00,150.18,150.29,150.17,150.25,4379.0,145.8341,145.9409,145.8244,145.9021,4379.0
2024-08-30 14:05:00,150.31,150.48,150.26,150.48,3988.0,145.9603,146.1254,145.9118,146.1254,3988.0
2024-08-30 14:10:00,150.47,150.52,150.38,150.48,3535.0,146.1157,146.1643,146.0283,146.1254,3535.0
2024-08-30 14:15:00,150.48,150.6,150.43,150.6,10638.0,146.1254,146.2419,146.0769,146.2419,10638.0
2024-08-30 14:20:00,150.6,150.68,150.55,150.68,7422.0,146.2419,146.3196,146.1934,146.3196,7422.0
2024-08-30 14:25:00,150.66,150.77,150.61,150.65,4713.0,146.3002,146.407,146.2517,146.2905,4713.0
2024-08-30 14:30:00,150.65,150.73,150.61,150.72,5109.0,146.2905,146.3682,146.2517,146.3585,5109.0
2024-08-30 14:35:00,150.72,150.89,150.7,150.86,3552.0,146.3585,146.5236,146.3391,146.4944,3552.0
2024-08-30 14:40:00,150.88,150.94,150.8,150.88,8928.0,146.5138,146.5721,146.4362,146.5138,8928.0
2024-08-30 14:45:00,150.86,151.11,150.85,151.02,2528.0,146.4944,146.7372,146.4847,146.6498,2528.0
2024-08-30 14:50:00,151.02,151.11,150.92,151.06,6877.0,146.6498,146.7372,146.5527,146.6886,6877.0
2024-08-30 14:55:00,151.1,151.14,150.96,151.05,1350.0,146.7275,146.7663,146.5915,146.6789,1350.0
2024-08-30 15:00:00,150.97,151.31,150.93,151.31,3987.0,146.6012,146.9314,146.5624,146.9314,3987.0
2024-08-30 15:05:00,151.31,151.32,151.22,151.28,4909.0,146.9314,146.9411,146.844,146.9023,4909.0
2024-08-30 15:10:00,151.28,151.31,151.1,151.19,12568.0,146.9023,146.9314,146.7275,146.8149,12568.0
2024-08-30 15:15:00,151.17,151.39,151.16,151.29,8492.0,146.7955,147.0091,146.7857,146.912,8492.0
2024-08-30 15:20:00,151.22,151.6,151.21,151.59,4889.0,146.844,147.213,146.8343,147.2033,4889.0
2024-08-30 15:25:00,151.53,151.7,151.49,151.64,5755.0,147.145,147.3101,147.1062,147.2518,5755.0
2024-08-30 15:30:00,151.65,151.78,151.55,151.58,9747.0,147.2616,147.3878,147.1645,147.1936,9747.0
2024-08-30 15:35:00,151.58,151.91,151.58,151.85,26650.0,147.1936,147.514,147.1936,147.4558,26650.0
2024-08-30 15:40:00,151.78,151.82,151.55,151.77,23558.0,147.3878,147.4266,147.1645,147.3781,23558.0
2024-08-30 15:45:00,151.78,152.06,151.76,152.06,22125.0,147.3878,147.6597,147.3684,147.6597,22125.0
2024-08-30 15:50:00,152.1,152.1,151.57,151.84,55345.0,147.6985,147.6985,147.1839,147.4461,55345.0
2024-08-30 15:55:00,151.83,152.05,151.6,151.62,179076.0,147.4364,147.65,147.213,147.2324,179076.0
2024-09-03 09:30:00,150.36,150.43,149.32,150.09,30775.0,146.0089,146.0769,144.999,145.7467,30775.0
2024-09-03 09:35:00,149.97,150.31,149.33,150.17,24242.0,145.6302,145.9603,145.0087,145.8244,24242.0
2024-09-03 09:40:00,150.36,150.37,150.08,150.28,7255.0,146.0089,146.0186,145.737,145.9312,7255.0
2024-09-03 09:45:00,150.49,150.5,149.87,149.97,12834.0,146.1351,146.1448,145.5331,145.6302,12834.0
2024-09-03 09:50:00,149.9,149.9,149.44,149.83,6699.0,145.5622,145.5622,145.1155,145.4942,6699.0
2024-09-03 09:55:00,149.89,150.08,149.85,150.05,9957.0,145.5525,145.737,145.5136,145.7079,9957.0
2024-09-03 10:00:00,150.03,150.04,149.59,149.71,9863.0,145.6884,145.6982,145.2612,145.3777,9863.0
2024-09-03 10:05:00,149.73,149.87,149.67,149.74,8081.0,145.3971,145.5331,145.3389,145.4068,8081.0
2024-09-03 10:10:00,149.78,149.84,149.43,149.48,11774.0,145.4457,145.5039,145.1058,145.1544,11774.0
2024-09-03 10:15:00,149.5,149.51,149.14,149.28,3662.0,145.1738,145.1835,144.8242,144.9601,3662.0
2024-09-03 10:20:00,149.22,149.31,149.16,149.16,2835.0,144.9019,144.9893,144.8436,144.8436,2835.0
2024-09-03 10:25:00,149.25,149.75,149.16,149.67,16370.0,144.931,145.4165,144.8436,145.3389,16370.0
2024-09-03 10:30:00,149.7,149.78,149.59,149.75,7653.0,145.368,145.4457,145.2612,145.4165,7653.0
2024-09-03 10:35:00,149.75,149.93,149.7,149.85,13069.0,145.4165,145.5913,145.368,145.5136,13069.0
2024-09-03 10:40:00,149.84,150.05,149.83,149.99,5821.0,145.5039,145.7079,145.4942,145.6496,5821.0
2024-09-03 10:45:00,150.05,150.05,149.83,149.84,5118.0,145.7079,145.7079,145.4942,145.5039,5118.0
2024-09-03 10:50:00,149.73,149.99,149.73,149.92,3182.0,145.3971,145.6496,145.3971,145.5816,3182.0
2024-09-03 10:55:00,149.92,150.02,149.89,149.94,4596.0,145.5816,145.6787,145.5525,145.601,4596.0
2024-09-03 11:00:00,149.91,150.28,149.9,150.21,6926.0,145.5719,145.9312,145.5622,145.8632,6926.0
2024-09-03 11:05:00,150.19,150.35,150.11,150.11,4820.0,145.8438,145.9992,145.7661,145.7661,4820.0
2024-09-03 11:10:00,150.11,150.17,150.08,150.08,2694.0,145.7661,145.8244,145.737,145.737,2694.0
2024-09-03 11:15:00,150.1,150.15,149.8,149.85,7156.0,145.7564,145.805,145.4651,145.5136,7156.0
2024-09-03 11:20:00,149.82,149.92,149.8,149.86,4635.0,145.4845,145.5816,145.4651,145.5234,4635.0
2024-09-03 11:25:00,149.8,149.93,149.75,149.93,4971.0,145.4651,145.5913,145.4165,145.5913,4971.0
2024-09-03 11:30:00,149.85,149.94,149.75,149.86,4410.0,145.5136,145.601,145.4165,145.5234,4410.0
2024-09-03 11:35:00,149.78,150.04,149.78,150.04,9875.0,145.4457,145.6982,145.4457,145.6982,9875.0
2024-09-03 11:40:00,149.99,150.11,149.99,150.06,6611.0,145.6496,145.7661,145.6496,145.7176,6611.0
2024-09-03 11:45:00,150.08,150.28,150.03,150.28,10511.0,145.737,145.9312,145.6884,145.9312,10511.0
2024-09-03 11:50:00,150.34,150.42,150.29,150.38,3968.0,145.9895,146.0672,145.9409,146.0283,3968.0
2024-09-03 11:55:00,150.34,150.52,150.25,150.5,2587.0,145.9895,146.1643,145.9021,146.1448,2587.0
2024-09-03 12:00:00,150.5,150.54,150.41,150.47,2006.0,146.1448,146.1837,146.0574,146.1157,2006.0
2024-09-03 12:05:00,150.56,150.71,150.4,150.45,5596.0,146.2031,146.3488,146.0477,146.0963,5596.0
2024-09-03 12:10:00,150.51,150.58,150.44,150.57,3510.0,146.1545,146.2225,146.0866,146.2128,3510.0
2024-09-03 12:15:00,150.63,150.8,150.59,150.75,2628.0,146.2711,146.4362,146.2322,146.3876,2628.0
2024-09-03 12:20:00,150.75,150.77,150.63,150.68,2550.0,146.3876,146.407,146.2711,146.3196,2550.0
2024-09-03 12:25:00,150.63,150.64,150.5,150.61,4144.0,146.2711,146.2808,146.1448,146.2517,4144.0
2024-09-03 12:30:00,150.53,150.97,150.53,150.91,5240.0,146.174,146.6012,146.174,146.543,5240.0
2024-09-03 12:35:00,150.89,150.95,150.68,150.68,4879.0,146.5236,146.5818,146.3196,146.3196,4879.0
2024-09-03 12:40:00,150.68,150.77,150.62,150.7,2110.0,146.3196,146.407,146.2614,146.3391,2110.0
2024-09-03 12:45:00,150.76,150.76,150.38,150.38,5131.0,146.3973,146.3973,146.0283,146.0283,5131.0
2024-09-03 12:50:00,150.47,150.49,150.41,150.44,2417.0,146.1157,146.1351,146.0574,146.0866,2417.0
2024-09-03 12:55:00,150.48,150.63,150.44,150.52,6388.0,146.1254,146.2711,146.0866,146.1643,6388.0
2024-09-03 13:00:00,150.45,150.45,150.28,150.34,7644.0,146.0963,146.0963,145.9312,145.9895,7644.0
2024-09-03 13:05:00,150.34,150.53,150.32,150.53,3586.0,145.9895,146.174,145.97,146.174,3586.0
2024-09-03 13:10:00,150.53,150.59,150.28,150.28,3258.0,146.174,146.2322,145.9312,145.9312,3258.0
2024-09-03 13:15:00,150.33,150.4,150.16,150.28,1771.0,145.9798,146.0477,145.8147,145.9312,1771.0
2024-09-03 13:20:00,150.39,150.46,150.33,150.36,2422.0,146.038,146.106,145.9798,146.0089,2422.0
2024-09-03 13:25:00,150.36,150.44,150.36,150.38,1163.0,146.0089,146.0866,146.0089,146.0283,1163.0
2024-09-03 13:30:00,150.38,150.49,150.12,150.21,4624.0,146.0283,146.1351,145.7758,145.8632,4624.0
2024-09-03 13:35:00,150.2,150.36,150.17,150.3,4124.0,145.8535,146.0089,145.8244,145.9506,4124.0
2024-09-03 13:40:00,150.34,150.34,150.16,150.17,2956.0,145.9895,145.9895,145.8147,145.8244,2956.0
2024-09-03 13:45:00,150.27,150.51,150.25,150.51,2609.0,145.9215,146.1545,145.9021,146.1545,2609.0
2024-09-03 13:50:00,150.51,150.57,150.36,150.36,3308.0,146.1545,146.2128,146.0089,146.0089,3308.0
2024-09-03 13:55:00,150.42,150.55,150.39,150.46,3395.0,146.0672,146.1934,146.038,146.106,3395.0
2024-09-03 14:00:00,150.34,150.42,150.16,150.25,4363.0,145.9895,146.0672,145.8147,145.9021,4363.0
2024-09-03 14:05:00,150.36,150.53,150.31,150.43,6945.0,146.0089,146.174,145.9603,146.0769,6945.0
2024-09-03 14:10:00,150.43,150.61,150.43,150.61,6714.0,146.0769,146.2517,146.0769,146.2517,6714.0
2024-09-03 14:15:00,150.61,150.68,150.5,150.5,4379.0,146.2517,146.3196,146.1448,146.1448,4379.0
2024-09-03 14:20:00,150.53,150.71,150.53,150.64,5280.0,146.174,146.3488,146.174,146.2808,5280.0
2024-09-03 14:25:00,150.69,150.79,150.6,150.71,4959.0,146.3293,146.4264,146.2419,146.3488,4959.0
2024-09-03 14:30:00,150.66,150.78,150.61,150.7,4269.0,146.3002,146.4167,146.2517,146.3391,4269.0
2024-09-03 14:35:00,150.69,150.75,150.64,150.65,2354.0,146.3293,146.3876,146.2808,146.2905,2354.0
2024-09-03 14:40:00,150.74,150.74,150.45,150.5,5178.0,146.3779,146.3779,146.0963,146.1448,5178.0
2024-09-03 14:45:00,150.47,150.6,150.45,150.58,3621.0,146.1157,146.2419,146.0963,146.2225,3621.0
2024-09-03 14:50:00,150.58,150.69,150.55,150.61,44890.0,146.2225,146.3293,146.1934,146.2517,44890.0
2024-09-03 14:55:00,150.57,150.69,150.47,150.69,6660.0,146.2128,146.3293,146.1157,146.3293,6660.0
2024-09-03 15:00:00,150.65,150.69,150.45,150.67,7242.0,146.2905,146.3293,146.0963,146.3099,7242.0
2024-09-03 15:05:00,150.63,150.69,150.58,150.63,9054.0,146.2711,146.3293,146.2225,146.2711,9054.0
2024-09-03 15:10:00,150.64,150.82,150.6,150.79,8163.0,146.2808,146.4556,146.2419,146.4264,8163.0
2024-09-03 15:15:00,150.68,150.76,150.59,150.67,4661.0,146.3196,146.3973,146.2322,146.3099,4661.0
2024-09-03 15:20:00,150.63,150.74,150.53,150.59,8757.0,146.2711,146.3779,146.174,146.2322,8757.0
2024-09-03 15:25:00,150.61,150.66,150.44,150.53,8426.0,146.2517,146.3002,146.0866,146.174,8426.0
2024-09-03 15:30:00,150.53,150.58,150.43,150.49,7156.0,146.174,146.2225,146.0769,146.1351,7156.0
2024-09-03 15:35:00,150.42,150.42,149.82,149.87,11905.0,146.0672,146.0672,145.4845,145.5331,11905.0
2024-09-03 15:40:00,149.86,149.9,149.75,149.78,16420.0,145.5234,145.5622,145.4165,145.4457,16420.0
2024-09-03 15:45:00,149.73,149.73,149.37,149.7,21279.0,145.3971,145.3971,145.0475,145.368,21279.0
2024-09-03 15:50:00,149.68,149.7,149.2,149.25,36988.0,145.3486,145.368,144.8825,144.931,36988.0
2024-09-03 15:55:00,149.25,149.98,149.25,149.79,152290.0,144.931,145.6399,144.931,145.4554,152290.0
2024-09-04 09:30:00,150.14,150.47,149.3,149.59,32422.0,145.7953,146.1157,144.9796,145.2612,32422.0
2024-09-04 09:35:00,149.16,150.24,149.05,149.93,10844.0,144.8436,145.8924,144.7368,145.5913,10844.0
2024-09-04 09:40:00,149.78,150.12,149.78,150.0,1788.0,145.4457,145.7758,145.4457,145.6593,1788.0
2024-09-04 09:45:00,150.03,150.27,149.84,150.11,4912.0,145.6884,145.9215,145.5039,145.7661,4912.0
2024-09-04 09:50:00,150.06,150.07,149.56,149.77,15586.0,145.7176,145.7273,145.232,145.436,15586.0
2024-09-04 09:55:00,149.78,149.95,149.6,149.6,13741.0,145.4457,145.6108,145.2709,145.2709,13741.0
2024-09-04 10:00:00,149.5,149.82,149.04,149.38,21406.0,145.1738,145.4845,144.7271,145.0572,21406.0
2024-09-04 10:05:00,149.45,149.76,149.22,149.55,5307.0,145.1252,145.4263,144.9019,145.2223,5307.0
2024-09-04 10:10:00,149.37,149.37,148.87,149.28,5471.0,145.0475,145.0475,144.562,144.9601,5471.0
2024-09-04 10:15:00,149.28,149.52,149.12,149.5,4092.0,144.9601,145.1932,144.8048,145.1738,4092.0
2024-09-04 10:20:00,149.43,149.72,149.27,149.56,5802.0,145.1058,145.3874,144.9504,145.232,5802.0
2024-09-04 10:25:00,149.56,149.82,149.55,149.78,2168.0,145.232,145.4845,145.2223,145.4457,2168.0
2024-09-04 10:30:00,149.74,150.01,149.66,149.87,5405.0,145.4068,145.669,145.3291,145.5331,5405.0
2024-09-04 10:35:00,149.87,150.02,149.79,150.02,5730.0,145.5331,145.6787,145.4554,145.6787,5730.0
2024-09-04 10:40:00,149.92,149.97,149.53,149.53,4122.0,145.5816,145.6302,145.2029,145.2029,4122.0
2024-09-04 10:45:00,149.52,149.64,149.37,149.42,3999.0,145.1932,145.3097,145.0475,145.0961,3999.0
2024-09-04 10:50:00,149.37,149.37,149.18,149.25,2050.0,145.0475,145.0475,144.863,144.931,2050.0
2024-09-04 10:55:00,149.26,149.36,149.2,149.31,3679.0,144.9407,145.0378,144.8825,144.9893,3679.0
2024-09-04 11:00:00,149.33,149.39,149.05,149.31,3986.0,145.0087,145.067,144.7368,144.9893,3986.0
2024-09-04 11:05:00,149.31,149.31,148.86,148.86,5996.0,144.9893,144.9893,144.5523,144.5523,5996.0
2024-09-04 11:10:00,148.9,148.96,148.5,148.5,7563.0,144.5911,144.6494,144.2027,144.2027,7563.0
2024-09-04 11:15:00,148.5,148.72,148.43,148.67,3080.0,144.2027,144.4163,144.1347,144.3678,3080.0
2024-09-04 11:20:00,148.6,148.6,148.51,148.51,1572.0,144.2998,144.2998,144.2124,144.2124,1572.0
2024-09-04 11:25:00,148.5,148.55,148.36,148.36,2182.0,144.2027,144.2513,144.0668,144.0668,2182.0
2024-09-04 11:30:00,148.35,148.4,148.17,148.28,6686.0,144.0571,144.1056,143.8823,143.9891,6686.0
2024-09-04 11:35:00,148.22,148.37,148.19,148.24,3184.0,143.9308,144.0765,143.9017,143.9502,3184.0
2024-09-04 11:40:00,148.24,148.31,148.14,148.28,4512.0,143.9502,144.0182,143.8531,143.9891,4512.0
2024-09-04 11:45:00,148.31,148.47,148.17,148.17,3957.0,144.0182,144.1736,143.8823,143.8823,3957.0
2024-09-04 11:50:00,148.11,148.21,148.09,148.09,6673.0,143.824,143.9211,143.8046,143.8046,6673.0
2024-09-04 11:55:00,148.12,148.43,147.98,148.26,15328.0,143.8337,144.1347,143.6978,143.9697,15328.0
2024-09-04 12:00:00,148.22,148.23,147.71,147.72,7797.0,143.9308,143.9405,143.4356,143.4453,7797.0
2024-09-04 12:05:00,147.73,147.84,147.66,147.74,10847.0,143.455,143.5618,143.387,143.4647,10847.0
2024-09-04 12:10:00,147.82,147.82,147.6,147.62,2750.0,143.5424,143.5424,143.3288,143.3482,2750.0
2024-09-04 12:15:00,147.56,147.81,147.55,147.7,5564.0,143.2899,143.5327,143.2802,143.4259,5564.0
2024-09-04 12:20:00,147.74,148.22,147.67,148.22,6178.0,143.4647,143.9308,143.3967,143.9308,6178.0
2024-09-04 12:25:00,148.28,148.39,148.24,148.39,1888.0,143.9891,144.0959,143.9502,144.0959,1888.0
2024-09-04 12:30:00,148.4,148.7,148.4,148.69,2064.0,144.1056,144.3969,144.1056,144.3872,2064.0
2024-09-04 12:35:00,148.76,148.79,148.53,148.53,4435.0,144.4552,144.4843,144.2318,144.2318,4435.0
2024-09-04 12:40:00,148.45,148.49,148.12,148.12,2769.0,144.1542,144.193,143.8337,143.8337,2769.0
2024-09-04 12:45:00,148.26,148.26,148.14,148.14,1837.0,143.9697,143.9697,143.8531,143.8531,1837.0
2024-09-04 12:50:00,148.16,148.29,148.15,148.24,2447.0,143.8726,143.9988,143.8628,143.9502,2447.0
2024-09-04 12:55:00,148.23,148.23,147.99,148.03,3400.0,143.9405,143.9405,143.7075,143.7463,3400.0
2024-09-04 13:00:00,148.02,148.1,147.94,147.96,3780.0,143.7366,143.8143,143.6589,143.6783,3780.0
2024-09-04 13:05:00,147.97,148.11,147.88,148.03,4861.0,143.6881,143.824,143.6007,143.7463,4861.0
2024-09-04 13:10:00,148.03,148.08,147.85,147.87,3051.0,143.7463,143.7949,143.5715,143.5909,3051.0
2024-09-04 13:15:00,147.83,147.99,147.73,147.9,2076.0,143.5521,143.7075,143.455,143.6201,2076.0
2024-09-04 13:20:00,147.89,147.92,147.82,147.84,3223.0,143.6104,143.6395,143.5424,143.5618,3223.0
2024-09-04 13:25:00,147.79,147.87,147.79,147.87,1953.0,143.5133,143.5909,143.5133,143.5909,1953.0
2024-09-04 13:30:00,147.82,147.89,147.8,147.85,5190.0,143.5424,143.6104,143.523,143.5715,5190.0
2024-09-04 13:35:00,147.8,147.85,147.63,147.63,1713.0,143.523,143.5715,143.3579,143.3579,1713.0
2024-09-04 13:40:00,147.63,147.63,147.53,147.59,966.0,143.3579,143.3579,143.2608,143.319,966.0
2024-09-04 13:45:00,147.57,147.71,147.54,147.54,2155.0,143.2996,143.4356,143.2705,143.2705,2155.0
2024-09-04 13:50:00,147.6,147.6,147.3,147.4,2658.0,143.3288,143.3288,143.0374,143.1345,2658.0
2024-09-04 13:55:00,147.47,147.57,147.39,147.57,2420.0,143.2025,143.2996,143.1248,143.2996,2420.0
2024-09-04 14:00:00,147.4,147.5,147.36,147.45,5071.0,143.1345,143.2317,143.0957,143.1831,5071.0
2024-09-04 14:05:00,147.46,147.69,147.43,147.69,3346.0,143.1928,143.4162,143.1637,143.4162,3346.0
2024-09-04 14:10:00,147.67,147.67,147.55,147.62,4649.0,143.3967,143.3967,143.2802,143.3482,4649.0
2024-09-04 14:15:00,147.67,147.74,147.55,147.61,3533.0,143.3967,143.4647,143.2802,143.3385,3533.0
2024-09-04 14:20:00,147.66,147.75,147.61,147.65,2354.0,143.387,143.4744,143.3385,143.3773,2354.0
2024-09-04 14:25:00,147.68,147.68,147.51,147.52,4367.0,143.4064,143.4064,143.2414,143.2511,4367.0
2024-09-04 14:30:00,147.6,147.83,147.55,147.69,3602.0,143.3288,143.5521,143.2802,143.4162,3602.0
2024-09-04 14:35:00,147.71,147.78,147.62,147.78,4933.0,143.4356,143.5035,143.3482,143.5035,4933.0
2024-09-04 14:40:00,147.75,147.82,147.7,147.75,1704.0,143.4744,143.5424,143.4259,143.4744,1704.0
2024-09-04 14:45:00,147.76,148.03,147.76,147.96,4186.0,143.4841,143.7463,143.4841,143.6783,4186.0
2024-09-04 14:50:00,147.96,147.98,147.78,147.91,4951.0,143.6783,143.6978,143.5035,143.6298,4951.0
2024-09-04 14:55:00,147.95,147.99,147.75,147.77,2617.0,143.6686,143.7075,143.4744,143.4938,2617.0
2024-09-04 15:00:00,147.75,147.82,147.57,147.58,3443.0,143.4744,143.5424,143.2996,143.3093,3443.0
2024-09-04 15:05:00,147.66,147.74,147.61,147.67,9451.0,143.387,143.4647,143.3385,143.3967,9451.0
2024-09-04 15:10:00,147.68,147.92,147.65,147.92,5614.0,143.4064,143.6395,143.3773,143.6395,5614.0
2024-09-04 15:15:00,147.88,148.03,147.85,148.03,4844.0,143.6007,143.7463,143.5715,143.7463,4844.0
2024-09-04 15:20:00,148.06,148.35,148.05,148.34,4914.0,143.7754,144.0571,143.7657,144.0473,4914.0
2024-09-04 15:25:00,148.3,148.35,148.17,148.3,3595.0,144.0085,144.0571,143.8823,144.0085,3595.0
2024-09-04 15:30:00,148.26,148.47,148.26,148.41,4118.0,143.9697,144.1736,143.9697,144.1153,4118.0
2024-09-04 15:35:00,148.41,148.42,148.23,148.25,5825.0,144.1153,144.125,143.9405,143.9599,5825.0
2024-09-04 15:40:00,148.27,148.6,148.27,148.59,5884.0,143.9794,144.2998,143.9794,144.2901,5884.0
2024-09-04 15:45:00,148.59,149.12,148.57,149.12,12186.0,144.2901,144.8048,144.2707,144.8048,12186.0
2024-09-04 15:50:00,149.17,149.27,148.87,149.17,27280.0,144.8533,144.9504,144.562,144.8533,27280.0
2024-09-04 15:55:00,149.15,149.31,149.03,149.06,83051.0,144.8339,144.9893,144.7174,144.7465,83051.0
2024-09-05 09:30:00,149.1,149.19,148.29,148.35,16465.0,144.7854,144.8727,143.9988,144.0571,16465.0
2024-09-05 09:35:00,148.37,148.61,148.33,148.33,2600.0,144.0765,144.3095,144.0376,144.0376,2600.0
2024-09-05 09:40:00,148.33,149.41,148.33,149.26,6225.0,144.0376,145.0864,144.0376,144.9407,6225.0
2024-09-05 09:45:00,149.22,149.24,148.52,148.67,10251.0,144.9019,144.9213,144.2221,144.3678,10251.0
2024-09-05 09:50:00,148.49,148.62,148.24,148.33,6872.0,144.193,144.3192,143.9502,144.0376,6872.0
2024-09-05 09:55:00,148.4,148.53,148.22,148.39,13719.0,144.1056,144.2318,143.9308,144.0959,13719.0
2024-09-05 10:00:00,148.24,148.87,148.18,148.84,7468.0,143.9502,144.562,143.892,144.5329,7468.0
2024-09-05 10:05:00,148.81,148.91,148.71,148.79,3029.0,144.5037,144.6009,144.4066,144.4843,3029.0
2024-09-05 10:10:00,148.71,148.82,148.47,148.58,12592.0,144.4066,144.5135,144.1736,144.2804,12592.0
2024-09-05 10:15:00,148.58,148.91,148.51,148.91,3978.0,144.2804,144.6009,144.2124,144.6009,3978.0
2024-09-05 10:20:00,148.89,149.25,148.88,149.24,2946.0,144.5814,144.931,144.5717,144.9213,2946.0
2024-09-05 10:25:00,149.31,149.31,149.0,149.06,3668.0,144.9893,144.9893,144.6882,144.7465,3668.0
2024-09-05 10:30:00,149.19,149.57,149.19,149.49,2493.0,144.8727,145.2418,144.8727,145.1641,2493.0
2024-09-05 10:35:00,149.38,149.38,149.19,149.19,1639.0,145.0572,145.0572,144.8727,144.8727,1639.0
2024-09-05 10:40:00,149.13,149.38,149.0,149.16,4305.0,144.8145,145.0572,144.6882,144.8436,4305.0
2024-09-05 10:45:00,149.25,149.25,148.85,148.94,2478.0,144.931,144.931,144.5426,144.63,2478.0
2024-09-05 10:50:00,148.8,149.0,148.75,149.0,11443.0,144.494,144.6882,144.4455,144.6882,11443.0
2024-09-05 10:55:00,148.96,149.1,148.91,148.93,5080.0,144.6494,144.7854,144.6009,144.6203,5080.0
2024-09-05 11:00:00,148.91,148.92,148.71,148.92,3095.0,144.6009,144.6106,144.4066,144.6106,3095.0
2024-09-05 11:05:00,148.95,149.0,148.82,148.99,3757.0,144.6397,144.6882,144.5135,144.6785,3757.0
2024-09-05 11:10:00,148.93,148.97,148.58,148.58,6458.0,144.6203,144.6591,144.2804,144.2804,6458.0
2024-09-05 11:15:00,148.6,148.67,148.46,148.6,15193.0,144.2998,144.3678,144.1639,144.2998,15193.0
2024-09-05 11:20:00,148.61,148.73,148.55,148.58,5002.0,144.3095,144.4261,144.2513,144.2804,5002.0
2024-09-05 11:25:00,148.55,148.66,148.49,148.57,3360.0,144.2513,144.3581,144.193,144.2707,3360.0
2024-09-05 11:30:00,148.53,148.69,148.47,148.55,6639.0,144.2318,144.3872,144.1736,144.2513,6639.0
2024-09-05 11:35:00,148.45,148.52,148.4,148.4,1800.0,144.1542,144.2221,144.1056,144.1056,1800.0
2024-09-05 11:40:00,148.47,148.64,148.43,148.64,2314.0,144.1736,144.3387,144.1347,144.3387,2314.0
2024-09-05 11:45:00,148.64,148.66,148.48,148.48,4806.0,144.3387,144.3581,144.1833,144.1833,4806.0
2024-09-05 11:50:00,148.46,148.52,148.39,148.39,1846.0,144.1639,144.2221,144.0959,144.0959,1846.0
2024-09-05 11:55:00,148.41,148.43,148.27,148.29,3669.0,144.1153,144.1347,143.9794,143.9988,3669.0
2024-09-05 12:00:00,148.36,148.67,148.29,148.55,8564.0,144.0668,144.3678,143.9988,144.2513,8564.0
2024-09-05 12:05:00,148.56,148.85,148.53,148.83,4611.0,144.261,144.5426,144.2318,144.5232,4611.0
2024-09-05 12:10:00,148.74,148.84,148.54,148.54,4198.0,144.4358,144.5329,144.2416,144.2416,4198.0
2024-09-05 12:15:00,148.57,148.64,148.44,148.56,5923.0,144.2707,144.3387,144.1445,144.261,5923.0
2024-09-05 12:20:00,148.61,148.72,148.6,148.7,4387.0,144.3095,144.4163,144.2998,144.3969,4387.0
2024-09-05 12:25:00,148.68,148.82,148.67,148.81,10136.0,144.3775,144.5135,144.3678,144.5037,10136.0
2024-09-05 12:30:00,148.81,148.84,148.77,148.77,5327.0,144.5037,144.5329,144.4649,144.4649,5327.0
2024-09-05 12:35:00,148.74,148.83,148.7,148.77,4659.0,144.4358,144.5232,144.3969,144.4649,4659.0
2024-09-05 12:40:00,148.78,148.98,148.77,148.93,10178.0,144.4746,144.6688,144.4649,144.6203,10178.0
2024-09-05 12:45:00,148.93,148.93,148.84,148.91,7273.0,144.6203,144.6203,144.5329,144.6009,7273.0
2024-09-05 12:50:00,148.91,149.04,148.76,148.83,10803.0,144.6009,144.7271,144.4552,144.5232,10803.0
2024-09-05 12:55:00,148.8,149.09,148.8,148.82,5002.0,144.494,144.7756,144.494,144.5135,5002.0
2024-09-05 13:00:00,148.82,148.98,148.82,148.89,2589.0,144.5135,144.6688,144.5135,144.5814,2589.0
2024-09-05 13:05:00,148.89,148.92,148.69,148.78,2784.0,144.5814,144.6106,144.3872,144.4746,2784.0
2024-09-05 13:10:00,148.7,148.78,148.51,148.51,3524.0,144.3969,144.4746,144.2124,144.2124,3524.0
2024-09-05 13:15:00,148.5,148.5,148.21,148.4,6882.0,144.2027,144.2027,143.9211,144.1056,6882.0
2024-09-05 13:20:00,148.34,148.43,148.32,148.33,2549.0,144.0473,144.1347,144.0279,144.0376,2549.0
2024-09-05 13:25:00,148.32,148.4,148.22,148.22,3889.0,144.0279,144.1056,143.9308,143.9308,3889.0
2024-09-05 13:30:00,148.17,148.29,148.15,148.28,2269.0,143.8823,143.9988,143.8628,143.9891,2269.0
2024-09-05 13:35:00,148.22,148.45,148.22,148.37,17290.0,143.9308,144.1542,143.9308,144.0765,17290.0
2024-09-05 13:40:00,148.37,148.59,148.36,148.59,13740.0,144.0765,144.2901,144.0668,144.2901,13740.0
2024-09-05 13:45:00,148.58,149.06,148.58,149.06,3283.0,144.2804,144.7465,144.2804,144.7465,3283.0
2024-09-05 13:50:00,149.01,149.01,148.86,148.92,2165.0,144.698,144.698,144.5523,144.6106,2165.0
2024-09-05 13:55:00,148.89,149.06,148.87,149.05,2674.0,144.5814,144.7465,144.562,144.7368,2674.0
2024-09-05 14:00:00,149.07,149.15,148.9,148.96,4926.0,144.7562,144.8339,144.5911,144.6494,4926.0
2024-09-05 14:05:00,149.0,149.07,148.96,149.02,2320.0,144.6882,144.7562,144.6494,144.7077,2320.0
2024-09-05 14:10:00,149.02,149.02,148.89,148.89,2277.0,144.7077,144.7077,144.5814,144.5814,2277.0
2024-09-05 14:15:00,148.87,149.1,148.87,149.08,3676.0,144.562,144.7854,144.562,144.7659,3676.0
2024-09-05 14:20:00,149.08,149.11,148.88,148.88,2923.0,144.7659,144.7951,144.5717,144.5717,2923.0
2024-09-05 14:25:00,148.86,149.01,148.84,148.86,2221.0,144.5523,144.698,144.5329,144.5523,2221.0
2024-09-05 14:30:00,148.87,149.36,148.87,149.36,41039.0,144.562,145.0378,144.562,145.0378,41039.0
2024-09-05 14:35:00,149.31,149.44,149.24,149.24,9147.0,144.9893,145.1155,144.9213,144.9213,9147.0
2024-09-05 14:40:00,149.23,149.28,149.16,149.2,2110.0,144.9116,144.9601,144.8436,144.8825,2110.0
2024-09-05 14:45:00,149.28,149.53,149.27,149.53,3273.0,144.9601,145.2029,144.9504,145.2029,3273.0
2024-09-05 14:50:00,149.52,149.75,149.52,149.68,3887.0,145.1932,145.4165,145.1932,145.3486,3887.0
2024-09-05 14:55:00,149.59,149.66,149.49,149.53,4299.0,145.2612,145.3291,145.1641,145.2029,4299.0
2024-09-05 15:00:00,149.46,149.54,149.38,149.5,3708.0,145.1349,145.2126,145.0572,145.1738,3708.0
2024-09-05 15:05:00,149.43,149.48,149.32,149.34,5144.0,145.1058,145.1544,144.999,145.0184,5144.0
2024-09-05 15:10:00,149.3,149.42,149.26,149.31,3436.0,144.9796,145.0961,144.9407,144.9893,3436.0
2024-09-05 15:15:00,149.28,149.28,149.0,149.06,6941.0,144.9601,144.9601,144.6882,144.7465,6941.0
2024-09-05 15:20:00,149.0,149.28,149.0,149.26,8472.0,144.6882,144.9601,144.6882,144.9407,8472.0
2024-09-05 15:25:00,149.31,149.6,149.3,149.58,5413.0,144.9893,145.2709,144.9796,145.2515,5413.0
2024-09-05 15:30:00,149.53,150.08,149.5,149.98,35715.0,145.2029,145.737,145.1738,145.6399,35715.0
2024-09-05 15:35:00,149.93,149.93,149.46,149.57,5731.0,145.5913,145.5913,145.1349,145.2418,5731.0
2024-09-05 15:40:00,149.47,149.76,149.42,149.68,11105.0,145.1446,145.4263,145.0961,145.3486,11105.0
2024-09-05 15:45:00,149.62,149.93,149.61,149.72,14399.0,145.2903,145.5913,145.2806,145.3874,14399.0
2024-09-05 15:50:00,149.71,149.82,149.53,149.82,34868.0,145.3777,145.4845,145.2029,145.4845,34868.0
2024-09-05 15:55:00,149.82,149.97,149.65,149.93,108848.0,145.4845,145.6302,145.3194,145.5913,108848.0
2024-09-06 09:30:00,149.99,150.0,149.09,149.09,10488.0,145.6496,145.6593,144.7756,144.7756,10488.0
2024-09-06 09:35:00,149.26,149.48,149.06,149.07,2934.0,144.9407,145.1544,144.7465,144.7562,2934.0
2024-09-06 09:40:00,149.18,149.36,148.71,149.34,15591.0,144.863,145.0378,144.4066,145.0184,15591.0
2024-09-06 09:45:00,149.3,149.34,148.81,148.81,6303.0,144.9796,145.0184,144.5037,144.5037,6303.0
2024-09-06 09:50:00,148.81,148.92,148.57,148.74,5054.0,144.5037,144.6106,144.2707,144.4358,5054.0
2024-09-06 09:55:00,148.74,148.96,148.64,148.81,3764.0,144.4358,144.6494,144.3387,144.5037,3764.0
2024-09-06 10:00:00,148.93,148.96,148.45,148.45,5460.0,144.6203,144.6494,144.1542,144.1542,5460.0
2024-09-06 10:05:00,148.63,148.63,148.33,148.49,8586.0,144.329,144.329,144.0376,144.193,8586.0
2024-09-06 10:10:00,148.48,148.65,148.4,148.59,8179.0,144.1833,144.3484,144.1056,144.2901,8179.0
2024-09-06 10:15:00,148.59,148.59,148.1,148.24,6042.0,144.2901,144.2901,143.8143,143.9502,6042.0
2024-09-06 10:20:00,148.24,148.36,148.02,148.08,10502.0,143.9502,144.0668,143.7366,143.7949,10502.0
2024-09-06 10:25:00,148.08,148.08,147.62,147.78,19164.0,143.7949,143.7949,143.3482,143.5035,19164.0
2024-09-06 10:30:00,147.78,147.8,147.44,147.44,18771.0,143.5035,143.523,143.1734,143.1734,18771.0
2024-09-06 10:35:00,147.54,147.73,147.47,147.61,5740.0,143.2705,143.455,143.2025,143.3385,5740.0
2024-09-06 10:40:00,147.65,147.77,147.54,147.75,29089.0,143.3773,143.4938,143.2705,143.4744,29089.0
2024-09-06 10:45:00,147.75,148.0,147.75,147.9,11462.0,143.4744,143.7172,143.4744,143.6201,11462.0
2024-09-06 10:50:00,147.88,147.93,147.53,147.53,7295.0,143.6007,143.6492,143.2608,143.2608,7295.0
2024-09-06 10:55:00,147.58,147.78,147.26,147.37,35732.0,143.3093,143.5035,142.9986,143.1054,35732.0
2024-09-06 11:00:00,147.43,148.46,147.4,148.05,15646.0,143.1637,144.1639,143.1345,143.7657,15646.0
2024-09-06 11:05:00,147.99,147.99,147.49,147.57,1748.0,143.7075,143.7075,143.2219,143.2996,1748.0
2024-09-06 11:10:00,147.69,148.1,147.65,148.03,5407.0,143.4162,143.8143,143.3773,143.7463,5407.0
2024-09-06 11:15:00,148.03,148.03,147.76,148.02,2542.0,143.7463,143.7463,143.4841,143.7366,2542.0
2024-09-06 11:20:00,148.0,148.34,147.9,148.28,2153.0,143.7172,144.0473,143.6201,143.9891,2153.0
2024-09-06 11:25:00,148.22,148.42,148.07,148.18,5260.0,143.9308,144.125,143.7852,143.892,5260.0
2024-09-06 11:30:00,148.2,148.45,148.07,148.26,4048.0,143.9114,144.1542,143.7852,143.9697,4048.0
2024-09-06 11:35:00,148.27,148.43,148.18,148.31,6497.0,143.9794,144.1347,143.892,144.0182,6497.0
2024-09-06 11:40:00,148.31,148.32,148.03,148.03,5136.0,144.0182,144.0279,143.7463,143.7463,5136.0
2024-09-06 11:45:00,148.26,148.26,147.87,148.04,2666.0,143.9697,143.9697,143.5909,143.756,2666.0
2024-09-06 11:50:00,148.0,148.13,147.85,148.12,4571.0,143.7172,143.8434,143.5715,143.8337,4571.0
2024-09-06 11:55:00,148.12,148.2,147.97,148.05,38705.0,143.8337,143.9114,143.6881,143.7657,38705.0
2024-09-06 12:00:00,147.97,148.22,147.97,148.2,15087.0,143.6881,143.9308,143.6881,143.9114,15087.0
2024-09-06 12:05:00,148.27,148.34,148.12,148.31,3848.0,143.9794,144.0473,143.8337,144.0182,3848.0
2024-09-06 12:10:00,148.3,148.42,148.21,148.42,2059.0,144.0085,144.125,143.9211,144.125,2059.0
2024-09-06 12:15:00,148.13,148.25,148.05,148.19,15158.0,143.8434,143.9599,143.7657,143.9017,15158.0
2024-09-06 12:20:00,148.14,148.23,148.1,148.16,4250.0,143.8531,143.9405,143.8143,143.8726,4250.0
2024-09-06 12:25:00,148.17,148.17,147.79,147.88,21384.0,143.8823,143.8823,143.5133,143.6007,21384.0
2024-09-06 12:30:00,147.88,147.97,147.75,147.84,17589.0,143.6007,143.6881,143.4744,143.5618,17589.0
2024-09-06 12:35:00,147.78,147.98,147.72,147.8,10458.0,143.5035,143.6978,143.4453,143.523,10458.0
2024-09-06 12:40:00,147.79,147.96,147.71,147.95,6010.0,143.5133,143.6783,143.4356,143.6686,6010.0
2024-09-06 12:45:00,147.95,147.95,147.48,147.48,22511.0,143.6686,143.6686,143.2122,143.2122,22511.0
2024-09-06 12:50:00,147.62,147.62,147.36,147.48,5205.0,143.3482,143.3482,143.0957,143.2122,5205.0
2024-09-06 12:55:00,147.48,147.49,147.32,147.32,2709.0,143.2122,143.2219,143.0569,143.0569,2709.0
2024-09-06 13:00:00,147.34,147.58,147.34,147.58,3063.0,143.0763,143.3093,143.0763,143.3093,3063.0
2024-09-06 13:05:00,147.51,147.74,147.51,147.73,1553.0,143.2414,143.4647,143.2414,143.455,1553.0
2024-09-06 13:10:00,147.71,147.8,147.7,147.73,1700.0,143.4356,143.523,143.4259,143.455,1700.0
2024-09-06 13:15:00,147.81,147.81,147.66,147.74,1102.0,143.5327,143.5327,143.387,143.4647,1102.0
2024-09-06 13:20:00,147.81,147.94,147.69,147.93,3985.0,143.5327,143.6589,143.4162,143.6492,3985.0
2024-09-06 13:25:00,147.93,147.97,147.83,147.89,18982.0,143.6492,143.6881,143.5521,143.6104,18982.0
2024-09-06 13:30:00,147.9,147.94,147.81,147.86,8387.0,143.6201,143.6589,143.5327,143.5812,8387.0
2024-09-06 13:35:00,147.89,147.9,147.82,147.83,1167.0,143.6104,143.6201,143.5424,143.5521,1167.0
2024-09-06 13:40:00,147.88,147.9,147.66,147.74,4055.0,143.6007,143.6201,143.387,143.4647,4055.0
2024-09-06 13:45:00,147.76,147.78,147.63,147.71,18205.0,143.4841,143.5035,143.3579,143.4356,18205.0
2024-09-06 13:50:00,147.71,147.8,147.68,147.7,9185.0,143.4356,143.523,143.4064,143.4259,9185.0
2024-09-06 13:55:00,147.75,147.82,147.63,147.67,3734.0,143.4744,143.5424,143.3579,143.3967,3734.0
2024-09-06 14:00:00,147.66,147.74,147.65,147.68,2408.0,143.387,143.4647,143.3773,143.4064,2408.0
2024-09-06 14:05:00,147.68,147.75,147.67,147.71,6446.0,143.4064,143.4744,143.3967,143.4356,6446.0
2024-09-06 14:10:00,147.72,147.79,147.63,147.69,20450.0,143.4453,143.5133,143.3579,143.4162,20450.0
2024-09-06 14:15:00,147.7,147.7,147.43,147.53,19304.0,143.4259,143.4259,143.1637,143.2608,19304.0
2024-09-06 14:20:00,147.55,147.56,147.21,147.22,15202.0,143.2802,143.2899,142.95,142.9598,15202.0
2024-09-06 14:25:00,147.22,147.38,147.21,147.35,7180.0,142.9598,143.1151,142.95,143.086,7180.0
2024-09-06 14:30:00,147.4,147.41,147.21,147.23,4467.0,143.1345,143.1443,142.95,142.9695,4467.0
2024-09-06 14:35:00,147.31,147.5,147.3,147.48,6399.0,143.0472,143.2317,143.0374,143.2122,6399.0
2024-09-06 14:40:00,147.51,147.59,147.38,147.59,6158.0,143.2414,143.319,143.1151,143.319,6158.0
2024-09-06 14:45:00,147.56,147.62,147.43,147.62,3147.0,143.2899,143.3482,143.1637,143.3482,3147.0
2024-09-06 14:50:00,147.59,147.62,147.53,147.58,2896.0,143.319,143.3482,143.2608,143.3093,2896.0
2024-09-06 14:55:00,147.56,147.63,147.37,147.44,22828.0,143.2899,143.3579,143.1054,143.1734,22828.0
2024-09-06 15:00:00,147.51,147.89,147.5,147.86,7079.0,143.2414,143.6104,143.2317,143.5812,7079.0
2024-09-06 15:05:00,147.9,148.01,147.82,147.96,4365.0,143.6201,143.7269,143.5424,143.6783,4365.0
2024-09-06 15:10:00,147.99,148.08,147.88,148.05,15578.0,143.7075,143.7949,143.6007,143.7657,15578.0
2024-09-06 15:15:00,148.05,148.21,148.02,148.19,10319.0,143.7657,143.9211,143.7366,143.9017,10319.0
2024-09-06 15:20:00,148.23,148.52,148.16,148.5,14182.0,143.9405,144.2221,143.8726,144.2027,14182.0
2024-09-06 15:25:00,148.51,148.62,148.39,148.52,7048.0,144.2124,144.3192,144.0959,144.2221,7048.0
2024-09-06 15:30:00,148.44,148.47,148.02,148.03,9390.0,144.1445,144.1736,143.7366,143.7463,9390.0
2024-09-06 15:35:00,148.03,148.17,147.94,148.02,9967.0,143.7463,143.8823,143.6589,143.7366,9967.0
2024-09-06 15:40:00,148.06,148.35,147.92,148.27,11001.0,143.7754,144.0571,143.6395,143.9794,11001.0
2024-09-06 15:45:00,148.28,148.57,148.26,148.53,12488.0,143.9891,144.2707,143.9697,144.2318,12488.0
2024-09-06 15:50:00,148.57,148.62,148.09,148.38,37022.0,144.2707,144.3192,143.8046,144.0862,37022.0
2024-09-06 15:55:00,148.41,148.41,148.09,148.26,127372.0,144.1153,144.1153,143.8046,143.9697,127372.0
2024-09-09 09:30:00,148.03,148.26,147.76,148.24,15337.0,143.7463,143.9697,143.4841,143.9502,15337.0
2024-09-09 09:35:00,148.24,148.47,148.18,148.33,2309.0,143.9502,144.1736,143.892,144.0376,2309.0
2024-09-09 09:40:00,148.52,148.56,148.27,148.39,13488.0,144.2221,144.261,143.9794,144.0959,13488.0
2024-09-09 09:45:00,148.39,148.39,147.8,148.25,17430.0,144.0959,144.0959,143.523,143.9599,17430.0
2024-09-09 09:50:00,148.16,148.56,148.04,148.43,5174.0,143.8726,144.261,143.756,144.1347,5174.0
2024-09-09 09:55:00,148.43,148.72,148.42,148.59,6915.0,144.1347,144.4163,144.125,144.2901,6915.0
2024-09-09 10:00:00,148.59,148.77,148.46,148.6,10081.0,144.2901,144.4649,144.1639,144.2998,10081.0
2024-09-09 10:05:00,148.6,148.63,148.46,148.63,5068.0,144.2998,144.329,144.1639,144.329,5068.0
2024-09-09 10:10:00,148.69,148.78,148.42,148.78,5362.0,144.3872,144.4746,144.125,144.4746,5362.0
2024-09-09 10:15:00,148.75,149.01,148.71,148.71,6143.0,144.4455,144.698,144.4066,144.4066,6143.0
2024-09-09 10:20:00,148.71,148.88,148.54,148.59,9968.0,144.4066,144.5717,144.2416,144.2901,9968.0
2024-09-09 10:25:00,148.65,148.65,148.15,148.23,6959.0,144.3484,144.3484,143.8628,143.9405,6959.0
2024-09-09 10:30:00,148.23,148.36,148.16,148.29,10790.0,143.9405,144.0668,143.8726,143.9988,10790.0
2024-09-09 10:35:00,148.29,148.65,148.29,148.6,10524.0,143.9988,144.3484,143.9988,144.2998,10524.0
2024-09-09 10:40:00,148.6,148.76,148.56,148.59,7826.0,144.2998,144.4552,144.261,144.2901,7826.0
2024-09-09 10:45:00,148.54,148.82,148.49,148.8,4803.0,144.2416,144.5135,144.193,144.494,4803.0
2024-09-09 10:50:00,148.72,148.86,148.72,148.73,3239.0,144.4163,144.5523,144.4163,144.4261,3239.0
2024-09-09 10:55:00,148.74,148.8,148.66,148.66,5064.0,144.4358,144.494,144.3581,144.3581,5064.0
2024-09-09 11:00:00,148.61,148.61,148.32,148.32,2864.0,144.3095,144.3095,144.0279,144.0279,2864.0
2024-09-09 11:05:00,148.38,148.59,148.37,148.45,11437.0,144.0862,144.2901,144.0765,144.1542,11437.0
2024-09-09 11:10:00,148.44,148.44,148.08,148.14,5627.0,144.1445,144.1445,143.7949,143.8531,5627.0
2024-09-09 11:15:00,148.09,148.1,147.7,147.83,17833.0,143.8046,143.8143,143.4259,143.5521,17833.0
2024-09-09 11:20:00,147.84,148.03,147.83,147.94,7723.0,143.5618,143.7463,143.5521,143.6589,7723.0
2024-09-09 11:25:00,147.95,148.04,147.85,147.92,5376.0,143.6686,143.756,143.5715,143.6395,5376.0
2024-09-09 11:30:00,147.97,148.19,147.94,148.12,7316.0,143.6881,143.9017,143.6589,143.8337,7316.0
2024-09-09 11:35:00,148.19,148.26,148.01,148.24,22407.0,143.9017,143.9697,143.7269,143.9502,22407.0
2024-09-09 11:40:00,148.24,148.43,148.17,148.42,3271.0,143.9502,144.1347,143.8823,144.125,3271.0
2024-09-09 11:45:00,148.48,148.6,148.42,148.44,5640.0,144.1833,144.2998,144.125,144.1445,5640.0
2024-09-09 11:50:00,148.41,148.6,148.41,148.59,5270.0,144.1153,144.2998,144.1153,144.2901,5270.0
2024-09-09 11:55:00,148.55,148.6,148.4,148.49,5823.0,144.2513,144.2998,144.1056,144.193,5823.0
2024-09-09 12:00:00,148.53,148.68,148.46,148.64,4069.0,144.2318,144.3775,144.1639,144.3387,4069.0
2024-09-09 12:05:00,148.61,148.78,148.53,148.77,6738.0,144.3095,144.4746,144.2318,144.4649,6738.0
2024-09-09 12:10:00,148.78,148.95,148.77,148.95,4876.0,144.4746,144.6397,144.4649,144.6397,4876.0
2024-09-09 12:15:00,148.95,149.0,148.82,148.89,4633.0,144.6397,144.6882,144.5135,144.5814,4633.0
2024-09-09 12:20:00,148.9,148.9,148.76,148.82,4044.0,144.5911,144.5911,144.4552,144.5135,4044.0
2024-09-09 12:25:00,148.81,149.16,148.78,149.1,23038.0,144.5037,144.8436,144.4746,144.7854,23038.0
2024-09-09 12:30:00,149.09,149.27,149.09,149.27,3470.0,144.7756,144.9504,144.7756,144.9504,3470.0
2024-09-09 12:35:00,149.35,149.35,149.16,149.28,4119.0,145.0281,145.0281,144.8436,144.9601,4119.0
2024-09-09 12:40:00,149.34,149.45,149.31,149.43,4086.0,145.0184,145.1252,144.9893,145.1058,4086.0
2024-09-09 12:45:00,149.43,149.51,149.38,149.51,6012.0,145.1058,145.1835,145.0572,145.1835,6012.0
2024-09-09 12:50:00,149.46,149.52,149.39,149.4,4400.0,145.1349,145.1932,145.067,145.0767,4400.0
2024-09-09 12:55:00,149.45,149.45,149.35,149.35,5367.0,145.1252,145.1252,145.0281,145.0281,5367.0
2024-09-09 13:00:00,149.32,149.44,149.22,149.23,3544.0,144.999,145.1155,144.9019,144.9116,3544.0
2024-09-09 13:05:00,149.22,149.39,149.22,149.32,7300.0,144.9019,145.067,144.9019,144.999,7300.0
2024-09-09 13:10:00,149.27,149.27,149.16,149.18,6230.0,144.9504,144.9504,144.8436,144.863,6230.0
2024-09-09 13:15:00,149.28,149.28,149.17,149.22,4154.0,144.9601,144.9601,144.8533,144.9019,4154.0
2024-09-09 13:20:00,149.25,149.29,149.17,149.29,3535.0,144.931,144.9699,144.8533,144.9699,3535.0
2024-09-09 13:25:00,149.24,149.32,149.23,149.31,13720.0,144.9213,144.999,144.9116,144.9893,13720.0
2024-09-09 13:30:00,149.28,149.36,149.22,149.31,12436.0,144.9601,145.0378,144.9019,144.9893,12436.0
2024-09-09 13:35:00,149.32,149.37,149.3,149.3,5166.0,144.999,145.0475,144.9796,144.9796,5166.0
2024-09-09 13:40:00,149.33,149.36,149.05,149.1,6037.0,145.0087,145.0378,144.7368,144.7854,6037.0
2024-09-09 13:45:00,149.1,149.22,149.03,149.19,4083.0,144.7854,144.9019,144.7174,144.8727,4083.0
2024-09-09 13:50:00,149.14,149.14,148.88,148.94,2505.0,144.8242,144.8242,144.5717,144.63,2505.0
2024-09-09 13:55:00,149.0,149.13,148.87,148.97,6553.0,144.6882,144.8145,144.562,144.6591,6553.0
2024-09-09 14:00:00,149.0,149.08,148.94,148.94,3511.0,144.6882,144.7659,144.63,144.63,3511.0
2024-09-09 14:05:00,148.94,148.98,148.88,148.9,4450.0,144.63,144.6688,144.5717,144.5911,4450.0
2024-09-09 14:10:00,148.99,149.09,148.86,149.04,5610.0,144.6785,144.7756,144.5523,144.7271,5610.0
2024-09-09 14:15:00,149.03,149.12,148.97,149.05,7056.0,144.7174,144.8048,144.6591,144.7368,7056.0
2024-09-09 14:20:00,149.07,149.11,148.97,149.02,5050.0,144.7562,144.7951,144.6591,144.7077,5050.0
2024-09-09 14:25:00,148.98,149.05,148.94,148.97,3416.0,144.6688,144.7368,144.63,144.6591,3416.0
2024-09-09 14:30:00,149.0,149.0,148.86,148.9,4760.0,144.6882,144.6882,144.5523,144.5911,4760.0
2024-09-09 14:35:00,148.88,148.91,148.54,148.63,6395.0,144.5717,144.6009,144.2416,144.329,6395.0
2024-09-09 14:40:00,148.53,148.63,148.46,148.58,11340.0,144.2318,144.329,144.1639,144.2804,11340.0
2024-09-09 14:45:00,148.59,148.6,148.49,148.56,4977.0,144.2901,144.2998,144.193,144.261,4977.0
2024-09-09 14:50:00,148.59,148.72,148.52,148.54,5739.0,144.2901,144.4163,144.2221,144.2416,5739.0
2024-09-09 14:55:00,148.56,148.65,148.56,148.58,4124.0,144.261,144.3484,144.261,144.2804,4124.0
2024-09-09 15:00:00,148.58,148.62,148.39,148.59,6744.0,144.2804,144.3192,144.0959,144.2901,6744.0
2024-09-09 15:05:00,148.59,148.88,148.54,148.84,7287.0,144.2901,144.5717,144.2416,144.5329,7287.0
2024-09-09 15:10:00,148.84,148.95,148.81,148.95,7524.0,144.5329,144.6397,144.5037,144.6397,7524.0
2024-09-09 15:15:00,148.94,149.06,148.89,149.06,8492.0,144.63,144.7465,144.5814,144.7465,8492.0
2024-09-09 15:20:00,148.97,149.01,148.75,148.97,9441.0,144.6591,144.698,144.4455,144.6591,9441.0
2024-09-09 15:25:00,148.97,149.21,148.87,149.19,13994.0,144.6591,144.8922,144.562,144.8727,13994.0
2024-09-09 15:30:00,149.13,149.26,149.07,149.15,13177.0,144.8145,144.9407,144.7562,144.8339,13177.0
2024-09-09 15:35:00,149.17,149.57,149.14,149.48,15132.0,144.8533,145.2418,144.8242,145.1544,15132.0
2024-09-09 15:40:00,149.53,149.62,149.39,149.47,13211.0,145.2029,145.2903,145.067,145.1446,13211.0
2024-09-09 15:45:00,149.46,149.65,149.22,149.22,21118.0,145.1349,145.3194,144.9019,144.9019,21118.0
2024-09-09 15:50:00,149.32,149.32,148.99,149.09,30827.0,144.999,144.999,144.6785,144.7756,30827.0
2024-09-09 15:55:00,149.12,149.43,149.09,149.34,108918.0,144.8048,145.1058,144.7756,145.0184,108918.0
2024-09-10 09:30:00,150.11,150.45,150.02,150.26,8305.0,145.7661,146.0963,145.6787,145.9118,8305.0
2024-09-10 09:35:00,150.25,150.65,150.13,150.44,1995.0,145.9021,146.2905,145.7855,146.0866,1995.0
2024-09-10 09:40:00,150.62,151.01,150.47,150.7,9948.0,146.2614,146.6401,146.1157,146.3391,9948.0
2024-09-10 09:45:00,150.77,151.04,150.76,150.8,4801.0,146.407,146.6692,146.3973,146.4362,4801.0
2024-09-10 09:50:00,150.79,150.95,150.64,150.95,7488.0,146.4264,146.5818,146.2808,146.5818,7488.0
2024-09-10 09:55:00,150.86,151.05,150.84,150.96,4061.0,146.4944,146.6789,146.475,146.5915,4061.0
2024-09-10 10:00:00,151.09,151.41,151.09,151.41,6550.0,146.7178,147.0285,146.7178,147.0285,6550.0
2024-09-10 10:05:00,151.32,152.22,151.28,152.14,11092.0,146.9411,147.8151,146.9023,147.7374,11092.0
2024-09-10 10:10:00,152.06,152.38,151.83,152.16,15777.0,147.6597,147.9704,147.4364,147.7568,15777.0
2024-09-10 10:15:00,152.06,152.09,151.65,151.8,2962.0,147.6597,147.6888,147.2616,147.4072,2962.0
2024-09-10 10:20:00,151.8,151.81,151.49,151.69,18043.0,147.4072,147.4169,147.1062,147.3004,18043.0
2024-09-10 10:25:00,151.72,152.19,151.72,152.19,1382.0,147.3295,147.7859,147.3295,147.7859,1382.0
2024-09-10 10:30:00,152.12,152.43,152.01,152.41,4183.0,147.718,148.019,147.6111,147.9996,4183.0
2024-09-10 10:35:00,152.33,152.66,152.3,152.41,17351.0,147.9219,148.2423,147.8928,147.9996,17351.0
2024-09-10 10:40:00,152.41,152.73,152.41,152.73,7138.0,147.9996,148.3103,147.9996,148.3103,7138.0
2024-09-10 10:45:00,152.87,153.12,152.75,153.11,5160.0,148.4463,148.689,148.3297,148.6793,5160.0
2024-09-10 10:50:00,153.14,153.25,152.99,153.09,8430.0,148.7084,148.8153,148.5628,148.6599,8430.0
2024-09-10 10:55:00,153.06,153.37,153.04,153.31,11965.0,148.6308,148.9318,148.6113,148.8735,11965.0
2024-09-10 11:00:00,153.32,153.62,153.28,153.61,5877.0,148.8832,149.1746,148.8444,149.1648,5877.0
2024-09-10 11:05:00,153.54,153.88,153.49,153.82,7723.0,149.0969,149.427,149.0483,149.3688,7723.0
2024-09-10 11:10:00,153.8,154.08,153.79,154.08,9537.0,149.3493,149.6212,149.3396,149.6212,9537.0
2024-09-10 11:15:00,154.15,154.7,154.13,154.59,13188.0,149.6892,150.2233,149.6698,150.1165,13188.0
2024-09-10 11:20:00,154.59,155.0,154.58,154.91,7851.0,150.1165,150.5146,150.1068,150.4272,7851.0
2024-09-10 11:25:00,155.06,155.12,154.82,154.88,8221.0,150.5729,150.6311,150.3398,150.3981,8221.0
2024-09-10 11:30:00,154.83,155.27,154.62,155.27,10304.0,150.3495,150.7768,150.1456,150.7768,10304.0
2024-09-10 11:35:00,155.15,155.38,155.04,155.3,20489.0,150.6603,150.8836,150.5535,150.8059,20489.0
2024-09-10 11:40:00,155.29,155.5,155.03,155.04,11205.0,150.7962,151.0001,150.5437,150.5535,11205.0
2024-09-10 11:45:00,154.97,155.24,154.82,155.16,4874.0,150.4855,150.7477,150.3398,150.67,4874.0
2024-09-10 11:50:00,155.22,155.22,154.97,155.13,18086.0,150.7283,150.7283,150.4855,150.6409,18086.0
2024-09-10 11:55:00,155.1,155.25,154.54,154.55,21321.0,150.6117,150.7574,150.0679,150.0776,21321.0
2024-09-10 12:00:00,154.56,154.73,154.4,154.43,4944.0,150.0874,150.2524,149.932,149.9611,4944.0
2024-09-10 12:05:00,154.44,154.73,154.43,154.73,3848.0,149.9708,150.2524,149.9611,150.2524,3848.0
2024-09-10 12:10:00,154.74,154.86,154.54,154.62,4781.0,150.2621,150.3787,150.0679,150.1456,4781.0
2024-09-10 12:15:00,154.62,154.64,154.39,154.64,21033.0,150.1456,150.165,149.9223,150.165,21033.0
2024-09-10 12:20:00,154.71,155.17,154.4,155.06,27325.0,150.233,150.6797,149.932,150.5729,27325.0
2024-09-10 12:25:00,155.08,155.08,154.56,154.76,6462.0,150.5923,150.5923,150.0874,150.2816,6462.0
2024-09-10 12:30:00,154.78,154.83,154.56,154.69,4305.0,150.301,150.3495,150.0874,150.2136,4305.0
2024-09-10 12:35:00,154.7,154.7,154.23,154.34,10854.0,150.2233,150.2233,149.7669,149.8737,10854.0
2024-09-10 12:40:00,154.28,154.45,154.08,154.18,9479.0,149.8155,149.9805,149.6212,149.7183,9479.0
2024-09-10 12:45:00,154.22,154.46,154.08,154.28,6583.0,149.7572,149.9902,149.6212,149.8155,6583.0
2024-09-10 12:50:00,154.28,154.47,154.25,154.37,12903.0,149.8155,150.0,149.7863,149.9028,12903.0
2024-09-10 12:55:00,154.41,154.45,154.26,154.4,6172.0,149.9417,149.9805,149.796,149.932,6172.0
2024-09-10 13:00:00,154.39,154.72,154.33,154.61,6861.0,149.9223,150.2427,149.864,150.1359,6861.0
2024-09-10 13:05:00,154.71,154.95,154.66,154.78,5050.0,150.233,150.4661,150.1845,150.301,5050.0
2024-09-10 13:10:00,154.84,155.07,154.83,155.07,5108.0,150.3592,150.5826,150.3495,150.5826,5108.0
2024-09-10 13:15:00,155.01,155.13,154.87,154.87,6779.0,150.5243,150.6409,150.3884,150.3884,6779.0
2024-09-10 13:20:00,154.89,155.04,154.84,154.93,6707.0,150.4078,150.5535,150.3592,150.4466,6707.0
2024-09-10 13:25:00,154.88,154.95,154.81,154.81,14545.0,150.3981,150.4661,150.3301,150.3301,14545.0
2024-09-10 13:30:00,154.81,155.02,154.8,155.0,7201.0,150.3301,150.534,150.3204,150.5146,7201.0
2024-09-10 13:35:00,154.99,155.1,154.95,155.0,7885.0,150.5049,150.6117,150.4661,150.5146,7885.0
2024-09-10 13:40:00,155.0,155.2,154.97,155.2,8197.0,150.5146,150.7088,150.4855,150.7088,8197.0
2024-09-10 13:45:00,155.16,155.25,155.03,155.24,6910.0,150.67,150.7574,150.5437,150.7477,6910.0
2024-09-10 13:50:00,155.19,155.34,155.14,155.25,3042.0,150.6991,150.8448,150.6506,150.7574,3042.0
2024-09-10 13:55:00,155.31,155.39,155.14,155.29,7757.0,150.8156,150.8933,150.6506,150.7962,7757.0
2024-09-10 14:00:00,155.22,155.27,154.96,155.08,6651.0,150.7283,150.7768,150.4758,150.5923,6651.0
2024-09-10 14:05:00,155.05,155.19,154.99,155.16,9241.0,150.5632,150.6991,150.5049,150.67,9241.0
2024-09-10 14:10:00,155.14,155.26,155.09,155.21,8112.0,150.6506,150.7671,150.602,150.7185,8112.0
2024-09-10 14:15:00,155.23,155.42,155.21,155.21,11629.0,150.738,150.9225,150.7185,150.7185,11629.0
2024-09-10 14:20:00,155.22,155.41,155.17,155.33,4891.0,150.7283,150.9128,150.6797,150.8351,4891.0
2024-09-10 14:25:00,155.36,155.42,155.21,155.36,3473.0,150.8642,150.9225,150.7185,150.8642,3473.0
2024-09-10 14:30:00,155.38,155.6,155.38,155.52,4634.0,150.8836,151.0973,150.8836,151.0196,4634.0
2024-09-10 14:35:00,155.56,155.72,155.5,155.7,5563.0,151.0584,151.2138,151.0001,151.1944,5563.0
2024-09-10 14:40:00,155.71,155.91,155.69,155.84,4238.0,151.2041,151.3983,151.1847,151.3303,4238.0
2024-09-10 14:45:00,155.84,156.01,155.78,156.0,7641.0,151.3303,151.4954,151.272,151.4857,7641.0
2024-09-10 14:50:00,156.04,156.12,155.8,156.11,12957.0,151.5245,151.6022,151.2915,151.5925,12957.0
2024-09-10 14:55:00,156.06,156.29,156.06,156.28,7623.0,151.5439,151.7673,151.5439,151.7576,7623.0
2024-09-10 15:00:00,156.27,156.4,156.02,156.3,15621.0,151.7479,151.8741,151.5051,151.777,15621.0
2024-09-10 15:05:00,156.31,156.44,156.14,156.35,16926.0,151.7867,151.9129,151.6216,151.8256,16926.0
2024-09-10 15:10:00,156.33,156.56,156.26,156.41,22149.0,151.8061,152.0295,151.7382,151.8838,22149.0
2024-09-10 15:15:00,156.41,156.54,156.31,156.54,15569.0,151.8838,152.0101,151.7867,152.0101,15569.0
2024-09-10 15:20:00,156.5,156.64,156.42,156.59,18363.0,151.9712,152.1072,151.8935,152.0586,18363.0
2024-09-10 15:25:00,156.59,156.64,156.51,156.57,10574.0,152.0586,152.1072,151.9809,152.0392,10574.0
2024-09-10 15:30:00,156.53,156.57,156.43,156.48,34369.0,152.0003,152.0392,151.9032,151.9518,34369.0
2024-09-10 15:35:00,156.48,156.7,156.16,156.28,16392.0,151.9518,152.1654,151.641,151.7576,16392.0
2024-09-10 15:40:00,156.29,156.52,156.28,156.52,13531.0,151.7673,151.9906,151.7576,151.9906,13531.0
2024-09-10 15:45:00,156.52,156.93,156.51,156.59,30749.0,151.9906,152.3888,151.9809,152.0586,30749.0
2024-09-10 15:50:00,156.59,156.87,156.48,156.83,40422.0,152.0586,152.3305,151.9518,152.2917,40422.0
2024-09-10 15:55:00,156.87,157.11,156.67,156.76,152069.0,152.3305,152.5636,152.1363,152.2237,152069.0
2024-09-11 09:30:00,155.4,155.4,154.77,155.34,30051.0,150.903,150.903,150.2913,150.8448,30051.0
2024-09-11 09:35:00,155.53,156.26,155.3,156.23,12941.0,151.0293,151.7382,150.8059,151.709,12941.0
2024-09-11 09:40:00,156.15,156.15,155.68,156.0,12036.0,151.6313,151.6313,151.1749,151.4857,12036.0
2024-09-11 09:45:00,156.01,156.41,156.0,156.35,19162.0,151.4954,151.8838,151.4857,151.8256,19162.0
2024-09-11 09:50:00,156.29,156.36,156.03,156.06,12530.0,151.7673,151.8353,151.5148,151.5439,12530.0
2024-09-11 09:55:00,156.13,156.13,155.75,155.75,9264.0,151.6119,151.6119,151.2429,151.2429,9264.0
2024-09-11 10:00:00,155.75,155.89,155.6,155.75,47344.0,151.2429,151.3789,151.0973,151.2429,47344.0
2024-09-11 10:05:00,155.68,155.72,155.36,155.57,25597.0,151.1749,151.2138,150.8642,151.0681,25597.0
2024-09-11 10:10:00,155.53,155.68,155.3,155.3,8933.0,151.0293,151.1749,150.8059,150.8059,8933.0
2024-09-11 10:15:00,155.32,155.41,155.08,155.16,3817.0,150.8254,150.9128,150.5923,150.67,3817.0
2024-09-11 10:20:00,155.16,155.43,155.01,155.01,8171.0,150.67,150.9322,150.5243,150.5243,8171.0
2024-09-11 10:25:00,155.17,155.17,154.92,155.0,8075.0,150.6797,150.6797,150.4369,150.5146,8075.0
2024-09-11 10:30:00,155.0,155.02,154.76,154.89,8044.0,150.5146,150.534,150.2816,150.4078,8044.0
2024-09-11 10:35:00,154.88,155.08,154.86,154.94,6151.0,150.3981,150.5923,150.3787,150.4564,6151.0
2024-09-11 10:40:00,154.87,154.94,154.54,154.67,7950.0,150.3884,150.4564,150.0679,150.1942,7950.0
2024-09-11 10:45:00,154.77,154.9,154.72,154.86,5224.0,150.2913,150.4175,150.2427,150.3787,5224.0
2024-09-11 10:50:00,154.8,154.89,154.6,154.62,10189.0,150.3204,150.4078,150.1262,150.1456,10189.0
2024-09-11 10:55:00,154.7,155.15,154.69,155.15,5369.0,150.2233,150.6603,150.2136,150.6603,5369.0
2024-09-11 11:00:00,155.28,155.37,155.15,155.23,19598.0,150.7865,150.8739,150.6603,150.738,19598.0
2024-09-11 11:05:00,155.19,155.34,155.19,155.2,3992.0,150.6991,150.8448,150.6991,150.7088,3992.0
2024-09-11 11:10:00,155.08,155.47,155.08,155.47,5795.0,150.5923,150.971,150.5923,150.971,5795.0
2024-09-11 11:15:00,155.42,155.52,155.23,155.24,3724.0,150.9225,151.0196,150.738,150.7477,3724.0
2024-09-11 11:20:00,155.23,155.3,155.01,155.11,5533.0,150.738,150.8059,150.5243,150.6214,5533.0
2024-09-11 11:25:00,155.02,155.42,155.01,155.42,6567.0,150.534,150.9225,150.5243,150.9225,6567.0
2024-09-11 11:30:00,155.43,155.87,155.43,155.87,5082.0,150.9322,151.3594,150.9322,151.3594,5082.0
2024-09-11 11:35:00,155.88,156.24,155.85,156.2,6280.0,151.3692,151.7187,151.34,151.6799,6280.0
2024-09-11 11:40:00,156.16,156.4,156.14,156.27,11356.0,151.641,151.8741,151.6216,151.7479,11356.0
2024-09-11 11:45:00,156.34,156.46,156.28,156.4,8293.0,151.8158,151.9324,151.7576,151.8741,8293.0
2024-09-11 11:50:00,156.4,156.4,156.16,156.16,13131.0,151.8741,151.8741,151.641,151.641,13131.0
2024-09-11 11:55:00,156.15,156.23,155.91,156.04,32868.0,151.6313,151.709,151.3983,151.5245,32868.0
2024-09-11 12:00:00,156.06,156.28,156.0,156.25,7258.0,151.5439,151.7576,151.4857,151.7284,7258.0
2024-09-11 12:05:00,156.35,156.61,156.3,156.3,13666.0,151.8256,152.078,151.777,151.777,13666.0
2024-09-11 12:10:00,156.37,156.42,156.21,156.34,11437.0,151.845,151.8935,151.6896,151.8158,11437.0
2024-09-11 12:15:00,156.31,156.34,156.05,156.28,19476.0,151.7867,151.8158,151.5342,151.7576,19476.0
2024-09-11 12:20:00,156.27,156.47,156.19,156.47,10389.0,151.7479,151.9421,151.6702,151.9421,10389.0
2024-09-11 12:25:00,156.47,156.51,156.27,156.38,7067.0,151.9421,151.9809,151.7479,151.8547,7067.0
2024-09-11 12:30:00,156.4,156.45,156.27,156.41,7621.0,151.8741,151.9227,151.7479,151.8838,7621.0
2024-09-11 12:35:00,156.46,156.93,156.45,156.87,13907.0,151.9324,152.3888,151.9227,152.3305,13907.0
2024-09-11 12:40:00,156.91,156.95,156.73,156.76,4118.0,152.3693,152.4082,152.1946,152.2237,4118.0
2024-09-11 12:45:00,156.85,156.98,156.74,156.92,4749.0,152.3111,152.4373,152.2043,152.3791,4749.0
2024-09-11 12:50:00,156.96,157.16,156.85,157.1,5584.0,152.4179,152.6121,152.3111,152.5538,5584.0
2024-09-11 12:55:00,157.15,157.15,156.92,157.0,9796.0,152.6024,152.6024,152.3791,152.4567,9796.0
2024-09-11 13:00:00,156.99,157.21,156.96,157.18,6791.0,152.447,152.6607,152.4179,152.6315,6791.0
2024-09-11 13:05:00,157.2,157.67,157.2,157.42,11793.0,152.651,153.1074,152.651,152.8646,11793.0
2024-09-11 13:10:00,157.47,157.66,157.47,157.51,6861.0,152.9131,153.0976,152.9131,152.952,6861.0
2024-09-11 13:15:00,157.51,157.51,157.35,157.46,4007.0,152.952,152.952,152.7966,152.9034,4007.0
2024-09-11 13:20:00,157.44,157.44,157.35,157.44,1200.0,152.884,152.884,152.7966,152.884,1200.0
2024-09-11 13:25:00,157.48,157.78,157.45,157.74,10491.0,152.9229,153.2142,152.8937,153.1753,10491.0
2024-09-11 13:30:00,157.78,158.18,157.71,158.07,9461.0,153.2142,153.6026,153.1462,153.4958,9461.0
2024-09-11 13:35:00,158.07,158.2,157.99,158.05,6137.0,153.4958,153.622,153.4181,153.4764,6137.0
2024-09-11 13:40:00,158.06,158.12,158.02,158.11,3382.0,153.4861,153.5443,153.4472,153.5346,3382.0
2024-09-11 13:45:00,158.11,158.17,158.01,158.12,5900.0,153.5346,153.5929,153.4375,153.5443,5900.0
2024-09-11 13:50:00,158.14,158.33,158.11,158.22,9250.0,153.5638,153.7483,153.5346,153.6414,9250.0
2024-09-11 13:55:00,158.26,158.28,158.12,158.17,5388.0,153.6803,153.6997,153.5443,153.5929,5388.0
2024-09-11 14:00:00,158.18,158.2,158.09,158.18,8695.0,153.6026,153.622,153.5152,153.6026,8695.0
2024-09-11 14:05:00,158.12,158.26,158.09,158.25,7748.0,153.5443,153.6803,153.5152,153.6706,7748.0
2024-09-11 14:10:00,158.25,158.63,158.25,158.28,28448.0,153.6706,154.0396,153.6706,153.6997,28448.0
2024-09-11 14:15:00,158.33,158.46,158.14,158.17,6028.0,153.7483,153.8745,153.5638,153.5929,6028.0
2024-09-11 14:20:00,158.24,158.36,158.24,158.35,3906.0,153.6609,153.7774,153.6609,153.7677,3906.0
2024-09-11 14:25:00,158.35,158.48,158.31,158.35,7909.0,153.7677,153.8939,153.7288,153.7677,7909.0
2024-09-11 14:30:00,158.4,158.76,158.33,158.76,10387.0,153.8162,154.1658,153.7483,154.1658,10387.0
2024-09-11 14:35:00,158.68,158.71,158.58,158.66,4837.0,154.0881,154.1173,153.991,154.0687,4837.0
2024-09-11 14:40:00,158.66,158.84,158.63,158.78,6576.0,154.0687,154.2435,154.0396,154.1852,6576.0
2024-09-11 14:45:00,158.78,158.79,158.54,158.64,6921.0,154.1852,154.1949,153.9522,154.0493,6921.0
2024-09-11 14:50:00,158.61,158.61,158.31,158.31,9264.0,154.0202,154.0202,153.7288,153.7288,9264.0
2024-09-11 14:55:00,158.31,158.5,158.27,158.33,6966.0,153.7288,153.9133,153.69,153.7483,6966.0
2024-09-11 15:00:00,158.39,158.4,158.02,158.05,7280.0,153.8065,153.8162,153.4472,153.4764,7280.0
2024-09-11 15:05:00,158.12,158.31,158.05,158.27,14497.0,153.5443,153.7288,153.4764,153.69,14497.0
2024-09-11 15:10:00,158.31,158.46,158.26,158.34,12213.0,153.7288,153.8745,153.6803,153.758,12213.0
2024-09-11 15:15:00,158.34,158.56,158.13,158.24,8891.0,153.758,153.9716,153.554,153.6609,8891.0
2024-09-11 15:20:00,158.23,158.4,158.13,158.4,7514.0,153.6511,153.8162,153.554,153.8162,7514.0
2024-09-11 15:25:00,158.43,158.44,158.22,158.29,9673.0,153.8454,153.8551,153.6414,153.7094,9673.0
2024-09-11 15:30:00,158.3,158.42,158.28,158.34,16247.0,153.7191,153.8357,153.6997,153.758,16247.0
2024-09-11 15:35:00,158.33,158.36,157.85,157.85,18371.0,153.7483,153.7774,153.2821,153.2821,18371.0
2024-09-11 15:40:00,157.87,157.9,157.6,157.83,18755.0,153.3016,153.3307,153.0394,153.2627,18755.0
2024-09-11 15:45:00,157.82,158.43,157.82,158.25,38614.0,153.253,153.8454,153.253,153.6706,38614.0
2024-09-11 15:50:00,158.21,158.3,157.93,158.1,44588.0,153.6317,153.7191,153.3598,153.5249,44588.0
2024-09-11 15:55:00,158.13,158.61,158.03,158.39,138573.0,153.554,154.0202,153.4569,153.8065,138573.0
2024-09-12 09:30:00,158.48,158.48,157.75,158.42,20487.0,153.8939,153.8939,153.185,153.8357,20487.0
2024-09-12 09:35:00,158.21,158.76,158.21,158.41,6080.0,153.6317,154.1658,153.6317,153.8259,6080.0
2024-09-12 09:40:00,158.72,158.81,158.1,158.25,4293.0,154.127,154.2144,153.5249,153.6706,4293.0
2024-09-12 09:45:00,158.28,158.46,157.78,158.44,4867.0,153.6997,153.8745,153.2142,153.8551,4867.0
2024-09-12 09:50:00,158.44,158.8,158.34,158.8,5196.0,153.8551,154.2047,153.758,154.2047,5196.0
2024-09-12 09:55:00,158.7,158.88,158.22,158.22,6941.0,154.1075,154.2823,153.6414,153.6414,6941.0
2024-09-12 10:00:00,158.27,158.79,158.27,158.42,32690.0,153.69,154.1949,153.69,153.8357,32690.0
2024-09-12 10:05:00,158.49,158.57,158.26,158.29,9094.0,153.9036,153.9813,153.6803,153.7094,9094.0
2024-09-12 10:10:00,158.28,158.36,157.93,158.05,7885.0,153.6997,153.7774,153.3598,153.4764,7885.0
2024-09-12 10:15:00,158.07,158.34,158.06,158.27,4330.0,153.4958,153.758,153.4861,153.69,4330.0
2024-09-12 10:20:00,158.36,158.49,158.31,158.34,2750.0,153.7774,153.9036,153.7288,153.758,2750.0
2024-09-12 10:25:00,158.35,158.47,158.07,158.25,11670.0,153.7677,153.8842,153.4958,153.6706,11670.0
2024-09-12 10:30:00,158.34,158.52,158.06,158.46,5352.0,153.758,153.9328,153.4861,153.8745,5352.0
2024-09-12 10:35:00,158.41,158.46,158.27,158.42,3584.0,153.8259,153.8745,153.69,153.8357,3584.0
2024-09-12 10:40:00,158.35,158.46,158.2,158.26,8205.0,153.7677,153.8745,153.622,153.6803,8205.0
2024-09-12 10:45:00,158.22,158.33,158.06,158.33,2974.0,153.6414,153.7483,153.4861,153.7483,2974.0
2024-09-12 10:50:00,158.32,158.37,158.21,158.22,1633.0,153.7385,153.7871,153.6317,153.6414,1633.0
2024-09-12 10:55:00,158.27,158.27,157.67,157.67,5000.0,153.69,153.69,153.1074,153.1074,5000.0
2024-09-12 11:00:00,157.74,157.94,157.73,157.94,3097.0,153.1753,153.3695,153.1656,153.3695,3097.0
2024-09-12 11:05:00,157.92,158.1,157.92,158.1,1879.0,153.3501,153.5249,153.3501,153.5249,1879.0
2024-09-12 11:10:00,158.06,158.12,157.95,158.05,4995.0,153.4861,153.5443,153.3793,153.4764,4995.0
2024-09-12 11:15:00,158.06,158.11,157.95,158.02,9040.0,153.4861,153.5346,153.3793,153.4472,9040.0
2024-09-12 11:20:00,158.1,158.1,157.96,158.05,13813.0,153.5249,153.5249,153.389,153.4764,13813.0
2024-09-12 11:25:00,158.08,158.08,157.81,157.86,3707.0,153.5055,153.5055,153.2433,153.2919,3707.0
2024-09-12 11:30:00,157.89,158.21,157.88,158.12,7616.0,153.321,153.6317,153.3113,153.5443,7616.0
2024-09-12 11:35:00,158.11,158.3,158.07,158.21,5669.0,153.5346,153.7191,153.4958,153.6317,5669.0
2024-09-12 11:40:00,158.22,158.46,158.17,158.34,3505.0,153.6414,153.8745,153.5929,153.758,3505.0
2024-09-12 11:45:00,158.28,158.4,158.13,158.29,4380.0,153.6997,153.8162,153.554,153.7094,4380.0
2024-09-12 11:50:00,158.36,158.36,158.27,158.31,11692.0,153.7774,153.7774,153.69,153.7288,11692.0
2024-09-12 11:55:00,158.31,158.33,158.14,158.23,4442.0,153.7288,153.7483,153.5638,153.6511,4442.0
2024-09-12 12:00:00,158.18,158.43,158.18,158.43,7105.0,153.6026,153.8454,153.6026,153.8454,7105.0
2024-09-12 12:05:00,158.39,158.44,158.33,158.4,5170.0,153.8065,153.8551,153.7483,153.8162,5170.0
2024-09-12 12:10:00,158.35,158.51,158.35,158.46,5418.0,153.7677,153.923,153.7677,153.8745,5418.0
2024-09-12 12:15:00,158.38,158.54,158.35,158.54,5694.0,153.7968,153.9522,153.7677,153.9522,5694.0
2024-09-12 12:20:00,158.53,158.58,158.43,158.48,1932.0,153.9425,153.991,153.8454,153.8939,1932.0
2024-09-12 12:25:00,158.43,158.54,158.4,158.53,3339.0,153.8454,153.9522,153.8162,153.9425,3339.0
2024-09-12 12:30:00,158.54,158.63,158.53,158.63,4409.0,153.9522,154.0396,153.9425,154.0396,4409.0
2024-09-12 12:35:00,158.6,158.79,158.54,158.7,2836.0,154.0104,154.1949,153.9522,154.1075,2836.0
2024-09-12 12:40:00,158.68,158.99,158.59,158.87,6744.0,154.0881,154.3892,154.0007,154.2726,6744.0
2024-09-12 12:45:00,158.9,158.93,158.79,158.83,2239.0,154.3018,154.3309,154.1949,154.2338,2239.0
2024-09-12 12:50:00,158.83,159.22,158.83,159.21,3729.0,154.2338,154.6125,154.2338,154.6028,3729.0
2024-09-12 12:55:00,159.2,159.45,159.2,159.35,3977.0,154.5931,154.8358,154.5931,154.7387,3977.0
2024-09-12 13:00:00,159.41,159.46,159.18,159.34,14201.0,154.797,154.8456,154.5737,154.729,14201.0
2024-09-12 13:05:00,159.32,159.38,159.19,159.28,36972.0,154.7096,154.7679,154.5834,154.6708,36972.0
2024-09-12 13:10:00,159.31,159.57,159.25,159.57,6580.0,154.6999,154.9524,154.6416,154.9524,6580.0
2024-09-12 13:15:00,159.62,159.63,159.54,159.6,1897.0,155.0009,155.0106,154.9232,154.9815,1897.0
2024-09-12 13:20:00,159.56,159.62,159.47,159.57,5358.0,154.9427,155.0009,154.8553,154.9524,5358.0
2024-09-12 13:25:00,159.61,159.62,159.41,159.5,5653.0,154.9912,155.0009,154.797,154.8844,5653.0
2024-09-12 13:30:00,159.47,159.63,159.47,159.62,6810.0,154.8553,155.0106,154.8553,155.0009,6810.0
2024-09-12 13:35:00,159.62,159.77,159.61,159.77,4586.0,155.0009,155.1466,154.9912,155.1466,4586.0
2024-09-12 13:40:00,159.78,159.83,159.7,159.8,8107.0,155.1563,155.2048,155.0786,155.1757,8107.0
2024-09-12 13:45:00,159.85,160.0,159.74,159.76,37561.0,155.2243,155.3699,155.1175,155.1369,37561.0
2024-09-12 13:50:00,159.77,159.92,159.77,159.82,11534.0,155.1466,155.2922,155.1466,155.1951,11534.0
2024-09-12 13:55:00,159.85,159.85,159.68,159.75,3265.0,155.2243,155.2243,155.0592,155.1272,3265.0
2024-09-12 14:00:00,159.7,159.76,159.54,159.54,6484.0,155.0786,155.1369,154.9232,154.9232,6484.0
2024-09-12 14:05:00,159.53,159.6,159.51,159.6,2832.0,154.9135,154.9815,154.8941,154.9815,2832.0
2024-09-12 14:10:00,159.59,159.6,159.44,159.58,5642.0,154.9718,154.9815,154.8261,154.9621,5642.0
2024-09-12 14:15:00,159.55,159.61,159.46,159.56,7428.0,154.933,154.9912,154.8456,154.9427,7428.0
2024-09-12 14:20:00,159.56,159.66,159.55,159.58,3483.0,154.9427,155.0398,154.933,154.9621,3483.0
2024-09-12 14:25:00,159.62,159.71,159.6,159.71,5892.0,155.0009,155.0883,154.9815,155.0883,5892.0
2024-09-12 14:30:00,159.71,159.75,159.61,159.71,6598.0,155.0883,155.1272,154.9912,155.0883,6598.0
2024-09-12 14:35:00,159.71,159.75,159.66,159.73,3848.0,155.0883,155.1272,155.0398,155.1077,3848.0
2024-09-12 14:40:00,159.73,159.73,159.65,159.67,3065.0,155.1077,155.1077,155.0301,155.0495,3065.0
2024-09-12 14:45:00,159.59,159.67,159.48,159.49,5066.0,154.9718,155.0495,154.865,154.8747,5066.0
2024-09-12 14:50:00,159.41,159.43,158.89,159.11,5508.0,154.797,154.8164,154.292,154.5057,5508.0
2024-09-12 14:55:00,159.09,159.27,159.09,159.24,1707.0,154.4863,154.6611,154.4863,154.6319,1707.0
2024-09-12 15:00:00,159.15,159.35,159.14,159.22,2150.0,154.5445,154.7387,154.5348,154.6125,2150.0
2024-09-12 15:05:00,159.22,159.32,159.16,159.3,3137.0,154.6125,154.7096,154.5542,154.6902,3137.0
2024-09-12 15:10:00,159.25,159.6,159.25,159.59,7675.0,154.6416,154.9815,154.6416,154.9718,7675.0
2024-09-12 15:15:00,159.64,159.75,159.58,159.7,5824.0,155.0203,155.1272,154.9621,155.0786,5824.0
2024-09-12 15:20:00,159.69,159.75,159.62,159.67,4392.0,155.0689,155.1272,155.0009,155.0495,4392.0
2024-09-12 15:25:00,159.67,159.75,159.65,159.7,6319.0,155.0495,155.1272,155.0301,155.0786,6319.0
2024-09-12 15:30:00,159.71,159.75,159.62,159.67,8483.0,155.0883,155.1272,155.0009,155.0495,8483.0
2024-09-12 15:35:00,159.71,159.86,159.67,159.86,15497.0,155.0883,155.234,155.0495,155.234,15497.0
2024-09-12 15:40:00,159.86,159.96,159.84,159.92,20737.0,155.234,155.3311,155.2146,155.2922,20737.0
2024-09-12 15:45:00,159.94,160.13,159.91,159.91,31531.0,155.3117,155.4962,155.2825,155.2825,31531.0
2024-09-12 15:50:00,159.88,160.0,159.65,159.96,27121.0,155.2534,155.3699,155.0301,155.3311,27121.0
2024-09-12 15:55:00,159.98,160.52,159.87,160.49,133580.0,155.3505,155.8749,155.2437,155.8457,133580.0
2024-09-13 09:30:00,160.45,160.83,159.66,160.15,16580.0,157.0029,157.3748,156.2299,156.7094,16580.0
2024-09-13 09:35:00,160.15,160.24,159.85,160.07,1381.0,156.7094,156.7974,156.4158,156.6311,1381.0
2024-09-13 09:40:00,159.74,160.03,159.66,160.02,12247.0,156.3082,156.592,156.2299,156.5822,12247.0
2024-09-13 09:45:00,159.93,160.03,159.72,159.98,4605.0,156.4941,156.592,156.2886,156.543,4605.0
2024-09-13 09:50:00,159.87,160.07,159.87,159.88,1852.0,156.4354,156.6311,156.4354,156.4452,1852.0
2024-09-13 09:55:00,159.87,160.01,159.7,159.95,6401.0,156.4354,156.5724,156.269,156.5137,6401.0
2024-09-13 10:00:00,159.95,160.08,159.51,159.98,15312.0,156.5137,156.6409,156.0831,156.543,15312.0
2024-09-13 10:05:00,159.98,160.09,159.6,159.72,11469.0,156.543,156.6507,156.1712,156.2886,11469.0
2024-09-13 10:10:00,159.72,159.86,159.59,159.77,3702.0,156.2886,156.4256,156.1614,156.3375,3702.0
2024-09-13 10:15:00,159.61,159.79,159.57,159.57,2746.0,156.181,156.3571,156.1418,156.1418,2746.0
2024-09-13 10:20:00,159.64,159.97,159.59,159.95,8634.0,156.2103,156.5332,156.1614,156.5137,8634.0
2024-09-13 10:25:00,159.98,160.02,159.75,159.83,5820.0,156.543,156.5822,156.318,156.3963,5820.0
2024-09-13 10:30:00,159.81,159.83,159.7,159.75,12178.0,156.3767,156.3963,156.269,156.318,12178.0
2024-09-13 10:35:00,159.76,160.08,159.68,159.84,30783.0,156.3278,156.6409,156.2495,156.406,30783.0
2024-09-13 10:40:00,159.86,160.04,159.84,159.9,12685.0,156.4256,156.6017,156.406,156.4647,12685.0
2024-09-13 10:45:00,159.93,159.93,159.49,159.7,10674.0,156.4941,156.4941,156.0636,156.269,10674.0
2024-09-13 10:50:00,159.57,159.63,159.19,159.3,5692.0,156.1418,156.2005,155.77,155.8776,5692.0
2024-09-13 10:55:00,159.31,159.49,159.28,159.37,8519.0,155.8874,156.0636,155.8581,155.9461,8519.0
2024-09-13 11:00:00,159.51,159.59,158.9,158.91,13661.0,156.0831,156.1614,155.4862,155.496,13661.0
2024-09-13 11:05:00,159.02,159.18,158.77,158.86,8510.0,155.6037,155.7602,155.359,155.4471,8510.0
2024-09-13 11:10:00,158.77,158.99,158.77,158.94,6834.0,155.359,155.5743,155.359,155.5254,6834.0
2024-09-13 11:15:00,158.95,159.01,158.82,158.89,3563.0,155.5352,155.5939,155.408,155.4764,3563.0
2024-09-13 11:20:00,158.89,159.07,158.89,159.05,3500.0,155.4764,155.6526,155.4764,155.633,3500.0
2024-09-13 11:25:00,159.0,159.0,158.87,158.87,3427.0,155.5841,155.5841,155.4569,155.4569,3427.0
2024-09-13 11:30:00,159.09,159.15,158.87,159.06,4643.0,155.6722,155.7309,155.4569,155.6428,4643.0
2024-09-13 11:35:00,159.15,159.28,158.98,159.28,2450.0,155.7309,155.8581,155.5645,155.8581,2450.0
2024-09-13 11:40:00,159.35,159.49,159.11,159.28,5354.0,155.9266,156.0636,155.6917,155.8581,5354.0
2024-09-13 11:45:00,159.4,159.4,159.14,159.28,1909.0,155.9755,155.9755,155.7211,155.8581,1909.0
2024-09-13 11:50:00,159.27,159.41,159.27,159.39,1440.0,155.8483,155.9853,155.8483,155.9657,1440.0
2024-09-13 11:55:00,159.37,159.52,159.29,159.34,2936.0,155.9461,156.0929,155.8679,155.9168,2936.0
2024-09-13 12:00:00,159.33,159.5,159.32,159.34,4089.0,155.907,156.0733,155.8972,155.9168,4089.0
2024-09-13 12:05:00,159.34,159.46,159.31,159.46,1115.0,155.9168,156.0342,155.8874,156.0342,1115.0
2024-09-13 12:10:00,159.4,159.56,159.32,159.42,7602.0,155.9755,156.1321,155.8972,155.9951,7602.0
2024-09-13 12:15:00,159.43,159.46,159.35,159.41,525.0,156.0048,156.0342,155.9266,155.9853,525.0
2024-09-13 12:20:00,159.4,159.53,159.26,159.26,2591.0,155.9755,156.1027,155.8385,155.8385,2591.0
2024-09-13 12:25:00,159.2,159.43,159.2,159.31,3636.0,155.7798,156.0048,155.7798,155.8874,3636.0
2024-09-13 12:30:00,159.32,159.43,159.19,159.2,2391.0,155.8972,156.0048,155.77,155.7798,2391.0
2024-09-13 12:35:00,159.19,159.28,159.08,159.28,5787.0,155.77,155.8581,155.6624,155.8581,5787.0
2024-09-13 12:40:00,159.28,159.3,159.15,159.16,2325.0,155.8581,155.8776,155.7309,155.7406,2325.0
2024-09-13 12:45:00,159.11,159.25,159.08,159.15,1982.0,155.6917,155.8287,155.6624,155.7309,1982.0
2024-09-13 12:50:00,159.15,159.36,159.09,159.3,7450.0,155.7309,155.9363,155.6722,155.8776,7450.0
2024-09-13 12:55:00,159.3,159.32,159.2,159.22,1350.0,155.8776,155.8972,155.7798,155.7994,1350.0
2024-09-13 13:00:00,159.22,159.23,159.16,159.16,1351.0,155.7994,155.8091,155.7406,155.7406,1351.0
2024-09-13 13:05:00,159.29,159.29,159.01,159.01,3388.0,155.8679,155.8679,155.5939,155.5939,3388.0
2024-09-13 13:10:00,159.03,159.03,158.97,158.97,784.0,155.6134,155.6134,155.5547,155.5547,784.0
2024-09-13 13:15:00,159.0,159.02,158.84,158.87,2449.0,155.5841,155.6037,155.4275,155.4569,2449.0
2024-09-13 13:20:00,158.8,159.02,158.8,158.91,5018.0,155.3884,155.6037,155.3884,155.496,5018.0
2024-09-13 13:25:00,158.91,159.07,158.9,158.9,8377.0,155.496,155.6526,155.4862,155.4862,8377.0
2024-09-13 13:30:00,158.96,158.97,158.79,158.87,4901.0,155.5449,155.5547,155.3786,155.4569,4901.0
2024-09-13 13:35:00,158.92,159.21,158.86,159.21,21308.0,155.5058,155.7896,155.4471,155.7896,21308.0
2024-09-13 13:40:00,159.07,159.14,158.98,159.14,612.0,155.6526,155.7211,155.5645,155.7211,612.0
2024-09-13 13:45:00,159.0,159.01,158.81,158.94,6057.0,155.5841,155.5939,155.3982,155.5254,6057.0
2024-09-13 13:50:00,158.95,158.95,158.7,158.71,6444.0,155.5352,155.5352,155.2905,155.3003,6444.0
2024-09-13 13:55:00,158.71,158.81,158.63,158.78,10147.0,155.3003,155.3982,155.222,155.3688,10147.0
2024-09-13 14:00:00,158.77,158.88,158.69,158.84,3650.0,155.359,155.4667,155.2807,155.4275,3650.0
2024-09-13 14:05:00,158.89,159.06,158.88,159.04,6131.0,155.4764,155.6428,155.4667,155.6232,6131.0
2024-09-13 14:10:00,159.01,159.06,158.94,159.02,3599.0,155.5939,155.6428,155.5254,155.6037,3599.0
2024-09-13 14:15:00,159.03,159.03,158.94,159.02,6371.0,155.6134,155.6134,155.5254,155.6037,6371.0
2024-09-13 14:20:00,159.02,159.03,158.89,158.95,7361.0,155.6037,155.6134,155.4764,155.5352,7361.0
2024-09-13 14:25:00,158.86,158.86,158.6,158.69,7460.0,155.4471,155.4471,155.1927,155.2807,7460.0
2024-09-13 14:30:00,158.6,158.71,158.54,158.65,13157.0,155.1927,155.3003,155.134,155.2416,13157.0
2024-09-13 14:35:00,158.7,158.78,158.65,158.73,5519.0,155.2905,155.3688,155.2416,155.3199,5519.0
2024-09-13 14:40:00,158.8,158.81,158.44,158.45,15027.0,155.3884,155.3982,155.0361,155.0459,15027.0
2024-09-13 14:45:00,158.47,158.69,158.47,158.65,5200.0,155.0655,155.2807,155.0655,155.2416,5200.0
2024-09-13 14:50:00,158.58,158.59,158.49,158.57,6902.0,155.1731,155.1829,155.085,155.1633,6902.0
2024-09-13 14:55:00,158.57,158.58,158.45,158.49,8564.0,155.1633,155.1731,155.0459,155.085,8564.0
2024-09-13 15:00:00,158.48,158.52,158.44,158.52,4955.0,155.0753,155.1144,155.0361,155.1144,4955.0
2024-09-13 15:05:00,158.52,158.74,158.52,158.52,17839.0,155.1144,155.3297,155.1144,155.1144,17839.0
2024-09-13 15:10:00,158.48,158.5,158.36,158.41,3008.0,155.0753,155.0948,154.9578,155.0068,3008.0
2024-09-13 15:15:00,158.4,158.41,158.29,158.32,10034.0,154.997,155.0068,154.8893,154.9187,10034.0
2024-09-13 15:20:00,158.32,158.48,158.29,158.47,6222.0,154.9187,155.0753,154.8893,155.0655,6222.0
2024-09-13 15:25:00,158.47,158.55,158.42,158.44,7027.0,155.0655,155.1438,155.0165,155.0361,7027.0
2024-09-13 15:30:00,158.41,158.51,158.36,158.46,5970.0,155.0068,155.1046,154.9578,155.0557,5970.0
2024-09-13 15:35:00,158.46,158.84,158.42,158.84,25929.0,155.0557,155.4275,155.0165,155.4275,25929.0
2024-09-13 15:40:00,158.86,158.93,158.82,158.88,12928.0,155.4471,155.5156,155.408,155.4667,12928.0
2024-09-13 15:45:00,158.87,158.98,158.72,158.94,19441.0,155.4569,155.5645,155.3101,155.5254,19441.0
2024-09-13 15:50:00,158.98,159.37,158.95,159.3,30790.0,155.5645,155.9461,155.5352,155.8776,30790.0
2024-09-13 15:55:00,159.28,159.59,158.85,158.92,110999.0,155.8581,156.1614,155.4373,155.5058,110999.0
2024-09-16 09:30:00,159.46,159.97,159.07,159.41,12133.0,156.0342,156.5332,155.6526,155.9853,12133.0
2024-09-16 09:35:00,159.14,159.74,158.93,159.09,1997.0,155.7211,156.3082,155.5156,155.6722,1997.0
2024-09-16 09:40:00,159.09,159.1,158.74,158.77,3375.0,155.6722,155.6819,155.3297,155.359,3375.0
2024-09-16 09:45:00,158.88,159.1,158.82,158.88,8779.0,155.4667,155.6819,155.408,155.4667,8779.0
2024-09-16 09:50:00,158.89,159.46,158.88,159.11,9426.0,155.4764,156.0342,155.4667,155.6917,9426.0
2024-09-16 09:55:00,159.24,159.36,159.05,159.25,5201.0,155.8189,155.9363,155.633,155.8287,5201.0
2024-09-16 10:00:00,159.24,159.5,159.24,159.33,5056.0,155.8189,156.0733,155.8189,155.907,5056.0
2024-09-16 10:05:00,159.33,159.45,159.21,159.22,4372.0,155.907,156.0244,155.7896,155.7994,4372.0
2024-09-16 10:10:00,159.22,159.23,158.93,159.06,6148.0,155.7994,155.8091,155.5156,155.6428,6148.0
2024-09-16 10:15:00,159.06,159.34,159.05,159.22,6332.0,155.6428,155.9168,155.633,155.7994,6332.0
2024-09-16 10:20:00,159.28,159.73,159.22,159.41,21663.0,155.8581,156.2984,155.7994,155.9853,21663.0
2024-09-16 10:25:00,159.36,159.36,159.01,159.01,2741.0,155.9363,155.9363,155.5939,155.5939,2741.0
2024-09-16 10:30:00,158.99,159.13,158.77,159.03,23660.0,155.5743,155.7113,155.359,155.6134,23660.0
2024-09-16 10:35:00,159.02,159.39,159.01,159.37,14238.0,155.6037,155.9657,155.5939,155.9461,14238.0
2024-09-16 10:40:00,159.35,159.71,159.33,159.56,7833.0,155.9266,156.2788,155.907,156.1321,7833.0
2024-09-16 10:45:00,159.68,159.79,159.47,159.61,13177.0,156.2495,156.3571,156.044,156.181,13177.0
2024-09-16 10:50:00,159.57,159.75,159.57,159.7,9466.0,156.1418,156.318,156.1418,156.269,9466.0
2024-09-16 10:55:00,159.7,159.91,159.7,159.88,9199.0,156.269,156.4745,156.269,156.4452,9199.0
2024-09-16 11:00:00,159.89,159.9,159.8,159.87,5354.0,156.455,156.4647,156.3669,156.4354,5354.0
2024-09-16 11:05:00,159.86,160.1,159.86,160.1,10648.0,156.4256,156.6605,156.4256,156.6605,10648.0
2024-09-16 11:10:00,160.07,160.12,159.8,159.8,5632.0,156.6311,156.68,156.3669,156.3669,5632.0
2024-09-16 11:15:00,159.8,159.88,159.8,159.8,6426.0,156.3669,156.4452,156.3669,156.3669,6426.0
2024-09-16 11:20:00,159.8,159.99,159.79,159.95,11355.0,156.3669,156.5528,156.3571,156.5137,11355.0
2024-09-16 11:25:00,159.95,159.99,159.8,159.8,3492.0,156.5137,156.5528,156.3669,156.3669,3492.0
2024-09-16 11:30:00,159.8,159.92,159.78,159.89,4814.0,156.3669,156.4843,156.3473,156.455,4814.0
2024-09-16 11:35:00,159.95,159.96,159.76,159.77,5550.0,156.5137,156.5235,156.3278,156.3375,5550.0
2024-09-16 11:40:00,159.77,159.83,159.75,159.75,4494.0,156.3375,156.3963,156.318,156.318,4494.0
2024-09-16 11:45:00,159.78,159.85,159.74,159.75,9688.0,156.3473,156.4158,156.3082,156.318,9688.0
2024-09-16 11:50:00,159.75,159.97,159.75,159.9,11326.0,156.318,156.5332,156.318,156.4647,11326.0
2024-09-16 11:55:00,159.97,160.29,159.97,160.05,7875.0,156.5332,156.8464,156.5332,156.6115,7875.0
2024-09-16 12:00:00,160.02,160.13,159.95,159.95,4919.0,156.5822,156.6898,156.5137,156.5137,4919.0
2024-09-16 12:05:00,159.98,160.2,159.98,160.07,4423.0,156.543,156.7583,156.543,156.6311,4423.0
2024-09-16 12:10:00,160.12,160.13,159.89,159.95,9997.0,156.68,156.6898,156.455,156.5137,9997.0
2024-09-16 12:15:00,159.96,160.09,159.93,160.09,2829.0,156.5235,156.6507,156.4941,156.6507,2829.0
2024-09-16 12:20:00,160.06,160.09,159.94,160.06,4443.0,156.6213,156.6507,156.5039,156.6213,4443.0
2024-09-16 12:25:00,160.0,160.26,160.0,160.22,5745.0,156.5626,156.817,156.5626,156.7779,5745.0
2024-09-16 12:30:00,160.25,160.27,160.19,160.25,11026.0,156.8072,156.8268,156.7485,156.8072,11026.0
2024-09-16 12:35:00,160.25,160.3,160.22,160.26,3746.0,156.8072,156.8562,156.7779,156.817,3746.0
2024-09-16 12:40:00,160.26,160.34,160.19,160.31,4774.0,156.817,156.8953,156.7485,156.8659,4774.0
2024-09-16 12:45:00,160.33,160.5,160.29,160.5,3657.0,156.8855,157.0519,156.8464,157.0519,3657.0
2024-09-16 12:50:00,160.5,160.58,160.37,160.37,4695.0,157.0519,157.1301,156.9247,156.9247,4695.0
2024-09-16 12:55:00,160.35,160.53,160.35,160.35,3895.0,156.9051,157.0812,156.9051,156.9051,3895.0
2024-09-16 13:00:00,160.44,160.51,160.36,160.45,5568.0,156.9931,157.0616,156.9149,157.0029,5568.0
2024-09-16 13:05:00,160.49,160.49,160.35,160.36,4207.0,157.0421,157.0421,156.9051,156.9149,4207.0
2024-09-16 13:10:00,160.35,160.46,160.15,160.2,6741.0,156.9051,157.0127,156.7094,156.7583,6741.0
2024-09-16 13:15:00,160.21,160.21,160.13,160.15,1877.0,156.7681,156.7681,156.6898,156.7094,1877.0
2024-09-16 13:20:00,160.2,160.33,160.2,160.31,7595.0,156.7583,156.8855,156.7583,156.8659,7595.0
2024-09-16 13:25:00,160.33,160.41,160.24,160.31,7851.0,156.8855,156.9638,156.7974,156.8659,7851.0
2024-09-16 13:30:00,160.28,160.33,160.23,160.31,5857.0,156.8366,156.8855,156.7877,156.8659,5857.0
2024-09-16 13:35:00,160.33,160.47,160.26,160.47,5483.0,156.8855,157.0225,156.817,157.0225,5483.0
2024-09-16 13:40:00,160.44,160.49,160.4,160.41,12644.0,156.9931,157.0421,156.954,156.9638,12644.0
2024-09-16 13:45:00,160.41,160.48,160.4,160.47,3327.0,156.9638,157.0323,156.954,157.0225,3327.0
2024-09-16 13:50:00,160.41,160.78,160.41,160.78,6443.0,156.9638,157.3258,156.9638,157.3258,6443.0
2024-09-16 13:55:00,160.63,161.0,160.63,160.85,4851.0,157.1791,157.5411,157.1791,157.3943,4851.0
2024-09-16 14:00:00,160.86,160.86,160.75,160.78,2124.0,157.4041,157.4041,157.2965,157.3258,2124.0
2024-09-16 14:05:00,160.78,160.93,160.75,160.81,3320.0,157.3258,157.4726,157.2965,157.3552,3320.0
2024-09-16 14:10:00,160.78,160.95,160.77,160.95,8514.0,157.3258,157.4922,157.3161,157.4922,8514.0
2024-09-16 14:15:00,160.87,160.96,160.78,160.78,4939.0,157.4139,157.502,157.3258,157.3258,4939.0
2024-09-16 14:20:00,160.78,160.92,160.78,160.79,2335.0,157.3258,157.4628,157.3258,157.3356,2335.0
2024-09-16 14:25:00,160.86,160.95,160.79,160.93,6251.0,157.4041,157.4922,157.3356,157.4726,6251.0
2024-09-16 14:30:00,160.93,160.96,160.86,160.92,4271.0,157.4726,157.502,157.4041,157.4628,4271.0
2024-09-16 14:35:00,160.96,161.02,160.88,161.0,20550.0,157.502,157.5607,157.4237,157.5411,20550.0
2024-09-16 14:40:00,161.0,161.02,160.78,160.78,9347.0,157.5411,157.5607,157.3258,157.3258,9347.0
2024-09-16 14:45:00,160.89,160.9,160.7,160.82,22523.0,157.4335,157.4433,157.2476,157.365,22523.0
2024-09-16 14:50:00,160.78,160.8,160.73,160.78,9943.0,157.3258,157.3454,157.2769,157.3258,9943.0
2024-09-16 14:55:00,160.78,160.99,160.78,160.99,6102.0,157.3258,157.5313,157.3258,157.5313,6102.0
2024-09-16 15:00:00,160.99,161.13,160.95,161.12,6589.0,157.5313,157.6683,157.4922,157.6585,6589.0
2024-09-16 15:05:00,161.12,161.33,161.09,161.31,10578.0,157.6585,157.864,157.6292,157.8445,10578.0
2024-09-16 15:10:00,161.36,161.39,160.92,160.95,11436.0,157.8934,157.9227,157.4628,157.4922,11436.0
2024-09-16 15:15:00,160.92,161.08,160.92,160.96,8090.0,157.4628,157.6194,157.4628,157.502,8090.0
2024-09-16 15:20:00,160.97,161.06,160.9,160.97,13324.0,157.5118,157.5998,157.4433,157.5118,13324.0
2024-09-16 15:25:00,160.97,161.0,160.71,160.78,8038.0,157.5118,157.5411,157.2573,157.3258,8038.0
2024-09-16 15:30:00,160.74,160.91,160.7,160.7,12105.0,157.2867,157.453,157.2476,157.2476,12105.0
2024-09-16 15:35:00,160.72,160.82,160.63,160.73,9433.0,157.2671,157.365,157.1791,157.2769,9433.0
2024-09-16 15:40:00,160.77,160.94,160.77,160.84,20304.0,157.3161,157.4824,157.3161,157.3846,20304.0
2024-09-16 15:45:00,160.84,161.02,160.72,160.73,22929.0,157.3846,157.5607,157.2671,157.2769,22929.0
2024-09-16 15:50:00,160.71,160.96,160.71,160.75,36127.0,157.2573,157.502,157.2573,157.2965,36127.0
2024-09-16 15:55:00,160.74,161.03,160.73,160.85,126728.0,157.2867,157.5705,157.2769,157.3943,126728.0
2024-09-17 09:30:00,160.74,160.8,160.44,160.8,8832.0,157.2867,157.3454,156.9931,157.3454,8832.0
2024-09-17 09:35:00,160.81,161.21,160.63,160.93,12240.0,157.3552,157.7466,157.1791,157.4726,12240.0
2024-09-17 09:40:00,160.9,160.94,160.7,160.86,24800.0,157.4433,157.4824,157.2476,157.4041,24800.0
2024-09-17 09:45:00,160.86,160.86,160.47,160.55,19952.0,157.4041,157.4041,157.0225,157.1008,19952.0
2024-09-17 09:50:00,160.55,160.69,160.32,160.58,25025.0,157.1008,157.2378,156.8757,157.1301,25025.0
2024-09-17 09:55:00,160.58,160.59,160.17,160.2,11976.0,157.1301,157.1399,156.7289,156.7583,11976.0
2024-09-17 10:00:00,160.31,160.57,160.23,160.56,11408.0,156.8659,157.1204,156.7877,157.1106,11408.0
2024-09-17 10:05:00,160.67,161.19,160.67,161.17,8626.0,157.2182,157.727,157.2182,157.7075,8626.0
2024-09-17 10:10:00,161.22,161.25,161.02,161.15,21529.0,157.7564,157.7857,157.5607,157.6879,21529.0
2024-09-17 10:15:00,161.14,161.4,161.12,161.33,7837.0,157.6781,157.9325,157.6585,157.864,7837.0
2024-09-17 10:20:00,161.34,161.48,161.24,161.34,3796.0,157.8738,158.0108,157.776,157.8738,3796.0
2024-09-17 10:25:00,161.28,161.61,161.25,161.46,6547.0,157.8151,158.138,157.7857,157.9912,6547.0
2024-09-17 10:30:00,161.47,161.47,160.9,160.99,16165.0,158.001,158.001,157.4433,157.5313,16165.0
2024-09-17 10:35:00,161.0,161.16,160.77,161.16,13149.0,157.5411,157.6977,157.3161,157.6977,13149.0
2024-09-17 10:40:00,161.16,161.3,160.9,161.0,13030.0,157.6977,157.8347,157.4433,157.5411,13030.0
2024-09-17 10:45:00,161.0,161.22,160.89,160.94,10401.0,157.5411,157.7564,157.4335,157.4824,10401.0
2024-09-17 10:50:00,160.89,160.91,160.66,160.72,12247.0,157.4335,157.453,157.2084,157.2671,12247.0
2024-09-17 10:55:00,160.7,160.73,160.59,160.6,4077.0,157.2476,157.2769,157.1399,157.1497,4077.0
2024-09-17 11:00:00,160.67,160.9,160.66,160.83,3669.0,157.2182,157.4433,157.2084,157.3748,3669.0
2024-09-17 11:05:00,160.81,160.97,160.75,160.75,2954.0,157.3552,157.5118,157.2965,157.2965,2954.0
2024-09-17 11:10:00,160.82,160.82,160.47,160.57,6506.0,157.365,157.365,157.0225,157.1204,6506.0
2024-09-17 11:15:00,160.48,160.57,160.36,160.36,2260.0,157.0323,157.1204,156.9149,156.9149,2260.0
2024-09-17 11:20:00,160.31,160.46,160.23,160.3,13855.0,156.8659,157.0127,156.7877,156.8562,13855.0
2024-09-17 11:25:00,160.3,160.37,160.19,160.29,18459.0,156.8562,156.9247,156.7485,156.8464,18459.0
2024-09-17 11:30:00,160.29,160.29,159.82,159.82,15835.0,156.8464,156.8464,156.3865,156.3865,15835.0
2024-09-17 11:35:00,159.8,159.9,159.79,159.88,1300.0,156.3669,156.4647,156.3571,156.4452,1300.0
2024-09-17 11:40:00,159.91,160.01,159.83,159.89,14157.0,156.4745,156.5724,156.3963,156.455,14157.0
2024-09-17 11:45:00,159.87,160.11,159.86,160.07,14654.0,156.4354,156.6702,156.4256,156.6311,14654.0
2024-09-17 11:50:00,160.05,160.11,159.97,159.97,6277.0,156.6115,156.6702,156.5332,156.5332,6277.0
2024-09-17 11:55:00,159.95,160.04,159.87,159.94,9712.0,156.5137,156.6017,156.4354,156.5039,9712.0
2024-09-17 12:00:00,159.97,160.0,159.8,159.9,11100.0,156.5332,156.5626,156.3669,156.4647,11100.0
2024-09-17 12:05:00,159.9,159.9,159.89,159.9,3016.0,156.4647,156.4647,156.455,156.4647,3016.0
2024-09-17 12:10:00,159.9,160.0,159.87,160.0,6754.0,156.4647,156.5626,156.4354,156.5626,6754.0
2024-09-17 12:15:00,159.98,160.06,159.85,159.9,10560.0,156.543,156.6213,156.4158,156.4647,10560.0
2024-09-17 12:20:00,159.91,160.06,159.8,160.02,17706.0,156.4745,156.6213,156.3669,156.5822,17706.0
2024-09-17 12:25:00,160.02,160.06,159.83,159.9,9336.0,156.5822,156.6213,156.3963,156.4647,9336.0
2024-09-17 12:30:00,159.9,159.95,159.83,159.95,4915.0,156.4647,156.5137,156.3963,156.5137,4915.0
2024-09-17 12:35:00,159.89,159.91,159.83,159.84,5807.0,156.455,156.4745,156.3963,156.406,5807.0
2024-09-17 12:40:00,159.84,159.87,159.3,159.31,9779.0,156.406,156.4354,155.8776,155.8874,9779.0
2024-09-17 12:45:00,159.36,159.39,159.01,159.07,5104.0,155.9363,155.9657,155.5939,155.6526,5104.0
2024-09-17 12:50:00,159.11,159.2,158.99,159.16,3755.0,155.6917,155.7798,155.5743,155.7406,3755.0
2024-09-17 12:55:00,159.16,159.21,158.94,158.97,10737.0,155.7406,155.7896,155.5254,155.5547,10737.0
2024-09-17 13:00:00,158.94,159.02,158.78,158.79,3705.0,155.5254,155.6037,155.3688,155.3786,3705.0
2024-09-17 13:05:00,158.78,158.81,158.55,158.76,7499.0,155.3688,155.3982,155.1438,155.3492,7499.0
2024-09-17 13:10:00,158.71,158.76,158.65,158.71,1706.0,155.3003,155.3492,155.2416,155.3003,1706.0
2024-09-17 13:15:00,158.63,158.84,158.63,158.76,6798.0,155.222,155.4275,155.222,155.3492,6798.0
2024-09-17 13:20:00,158.78,158.93,158.74,158.93,4601.0,155.3688,155.5156,155.3297,155.5156,4601.0
2024-09-17 13:25:00,158.91,158.91,158.42,158.42,15156.0,155.496,155.496,155.0165,155.0165,15156.0
2024-09-17 13:30:00,158.48,158.6,158.26,158.34,18113.0,155.0753,155.1927,154.86,154.9383,18113.0
2024-09-17 13:35:00,158.37,158.38,158.08,158.14,10428.0,154.9676,154.9774,154.6838,154.7426,10428.0
2024-09-17 13:40:00,158.07,158.1,157.75,157.79,7797.0,154.6741,154.7034,154.3609,154.4001,7797.0
2024-09-17 13:45:00,157.74,158.02,157.68,158.02,10496.0,154.3512,154.6251,154.2924,154.6251,10496.0
2024-09-17 13:50:00,158.05,158.2,158.05,158.2,5021.0,154.6545,154.8013,154.6545,154.8013,5021.0
2024-09-17 13:55:00,158.2,158.2,158.12,158.13,1836.0,154.8013,154.8013,154.723,154.7328,1836.0
2024-09-17 14:00:00,158.11,158.17,158.08,158.13,5765.0,154.7132,154.7719,154.6838,154.7328,5765.0
2024-09-17 14:05:00,158.07,158.14,158.04,158.06,3979.0,154.6741,154.7426,154.6447,154.6643,3979.0
2024-09-17 14:10:00,158.1,158.23,158.0,158.02,17266.0,154.7034,154.8306,154.6056,154.6251,17266.0
2024-09-17 14:15:00,158.06,158.26,158.01,158.19,13970.0,154.6643,154.86,154.6154,154.7915,13970.0
2024-09-17 14:20:00,158.2,158.53,158.2,158.44,8374.0,154.8013,155.1242,154.8013,155.0361,8374.0
2024-09-17 14:25:00,158.41,158.41,158.31,158.37,6046.0,155.0068,155.0068,154.9089,154.9676,6046.0
2024-09-17 14:30:00,158.31,158.45,158.26,158.4,6915.0,154.9089,155.0459,154.86,154.997,6915.0
2024-09-17 14:35:00,158.4,158.61,158.4,158.56,10223.0,154.997,155.2025,154.997,155.1535,10223.0
2024-09-17 14:40:00,158.52,158.58,158.4,158.58,5048.0,155.1144,155.1731,154.997,155.1731,5048.0
2024-09-17 14:45:00,158.53,158.57,158.13,158.19,7119.0,155.1242,155.1633,154.7328,154.7915,7119.0
2024-09-17 14:50:00,158.13,158.16,158.02,158.12,3989.0,154.7328,154.7621,154.6251,154.723,3989.0
2024-09-17 14:55:00,158.12,158.16,158.06,158.16,2701.0,154.723,154.7621,154.6643,154.7621,2701.0
2024-09-17 15:00:00,158.16,158.19,158.07,158.16,4349.0,154.7621,154.7915,154.6741,154.7621,4349.0
2024-09-17 15:05:00,158.09,158.17,158.08,158.14,2042.0,154.6936,154.7719,154.6838,154.7426,2042.0
2024-09-17 15:10:00,158.14,158.14,158.01,158.08,4743.0,154.7426,154.7426,154.6154,154.6838,4743.0
2024-09-17 15:15:00,158.06,158.07,157.65,157.84,9859.0,154.6643,154.6741,154.2631,154.449,9859.0
2024-09-17 15:20:00,157.84,157.84,157.38,157.39,4859.0,154.449,154.449,153.9989,154.0087,4859.0
2024-09-17 15:25:00,157.34,157.52,157.19,157.42,17113.0,153.9597,154.1359,153.813,154.038,17113.0
2024-09-17 15:30:00,157.47,157.7,157.43,157.7,7222.0,154.087,154.312,154.0478,154.312,7222.0
2024-09-17 15:35:00,157.65,157.65,157.5,157.56,5870.0,154.2631,154.2631,154.1163,154.175,5870.0
2024-09-17 15:40:00,157.57,157.76,157.56,157.59,8728.0,154.1848,154.3707,154.175,154.2044,8728.0
2024-09-17 15:45:00,157.65,157.75,157.6,157.65,10851.0,154.2631,154.3609,154.2142,154.2631,10851.0
2024-09-17 15:50:00,157.66,157.74,157.24,157.5,27793.0,154.2729,154.3512,153.8619,154.1163,27793.0
2024-09-17 15:55:00,157.49,157.77,157.37,157.63,99761.0,154.1065,154.3805,153.9891,154.2435,99761.0
2024-09-18 09:30:00,157.87,157.87,156.56,157.33,12499.0,154.4784,154.4784,153.1965,153.95,12499.0
2024-09-18 09:35:00,157.3,157.34,157.15,157.17,2025.0,153.9206,153.9597,153.7738,153.7934,2025.0
2024-09-18 09:40:00,157.18,157.77,157.17,157.77,1707.0,153.8032,154.3805,153.7934,154.3805,1707.0
2024-09-18 09:45:00,157.56,157.95,157.46,157.75,6822.0,154.175,154.5566,154.0772,154.3609,6822.0
2024-09-18 09:50:00,157.84,157.86,157.57,157.8,9631.0,154.449,154.4686,154.1848,154.4099,9631.0
2024-09-18 09:55:00,157.78,158.29,157.71,158.28,5698.0,154.3903,154.8893,154.3218,154.8796,5698.0
2024-09-18 10:00:00,158.15,158.59,158.14,158.5,16998.0,154.7523,155.1829,154.7426,155.0948,16998.0
2024-09-18 10:05:00,158.53,159.01,158.52,159.01,3484.0,155.1242,155.5939,155.1144,155.5939,3484.0
2024-09-18 10:10:00,159.02,159.34,158.87,159.15,8640.0,155.6037,155.9168,155.4569,155.7309,8640.0
2024-09-18 10:15:00,159.27,159.27,158.95,158.96,4000.0,155.8483,155.8483,155.5352,155.5449,4000.0
2024-09-18 10:20:00,158.95,158.95,158.5,158.5,4104.0,155.5352,155.5352,155.0948,155.0948,4104.0
2024-09-18 10:25:00,158.5,158.55,158.27,158.42,4380.0,155.0948,155.1438,154.8698,155.0165,4380.0
2024-09-18 10:30:00,158.42,158.44,158.08,158.37,4426.0,155.0165,155.0361,154.6838,154.9676,4426.0
2024-09-18 10:35:00,158.37,158.5,158.26,158.41,6036.0,154.9676,155.0948,154.86,155.0068,6036.0
2024-09-18 10:40:00,158.41,158.65,158.41,158.65,10992.0,155.0068,155.2416,155.0068,155.2416,10992.0
2024-09-18 10:45:00,158.59,158.62,158.3,158.34,5985.0,155.1829,155.2122,154.8991,154.9383,5985.0
2024-09-18 10:50:00,158.32,158.32,158.12,158.23,1896.0,154.9187,154.9187,154.723,154.8306,1896.0
2024-09-18 10:55:00,158.2,158.31,158.18,158.22,4087.0,154.8013,154.9089,154.7817,154.8208,4087.0
2024-09-18 11:00:00,158.22,158.43,158.21,158.42,1867.0,154.8208,155.0263,154.8111,155.0165,1867.0
2024-09-18 11:05:00,158.43,158.61,158.26,158.43,6609.0,155.0263,155.2025,154.86,155.0263,6609.0
2024-09-18 11:10:00,158.43,158.43,158.23,158.34,5380.0,155.0263,155.0263,154.8306,154.9383,5380.0
2024-09-18 11:15:00,158.27,158.34,157.94,158.16,7533.0,154.8698,154.9383,154.5469,154.7621,7533.0
2024-09-18 11:20:00,158.16,158.16,157.98,157.98,12420.0,154.7621,154.7621,154.586,154.586,12420.0
2024-09-18 11:25:00,158.06,158.06,157.91,158.0,10246.0,154.6643,154.6643,154.5175,154.6056,10246.0
2024-09-18 11:30:00,157.94,158.13,157.73,158.13,4203.0,154.5469,154.7328,154.3414,154.7328,4203.0
2024-09-18 11:35:00,158.13,158.33,158.12,158.23,2241.0,154.7328,154.9285,154.723,154.8306,2241.0
2024-09-18 11:40:00,158.27,158.29,158.1,158.24,3219.0,154.8698,154.8893,154.7034,154.8404,3219.0
2024-09-18 11:45:00,158.17,158.37,158.03,158.27,4315.0,154.7719,154.9676,154.6349,154.8698,4315.0
2024-09-18 11:50:00,158.35,158.35,158.06,158.12,3100.0,154.948,154.948,154.6643,154.723,3100.0
2024-09-18 11:55:00,158.19,158.21,158.09,158.21,1503.0,154.7915,154.8111,154.6936,154.8111,1503.0
2024-09-18 12:00:00,158.21,158.35,158.05,158.09,5048.0,154.8111,154.948,154.6545,154.6936,5048.0
2024-09-18 12:05:00,158.0,158.09,157.92,158.09,4845.0,154.6056,154.6936,154.5273,154.6936,4845.0
2024-09-18 12:10:00,158.18,158.33,158.17,158.33,5334.0,154.7817,154.9285,154.7719,154.9285,5334.0
2024-09-18 12:15:00,158.28,158.38,158.25,158.37,4876.0,154.8796,154.9774,154.8502,154.9676,4876.0
2024-09-18 12:20:00,158.32,158.46,158.32,158.43,7730.0,154.9187,155.0557,154.9187,155.0263,7730.0
2024-09-18 12:25:00,158.37,158.44,158.27,158.28,9060.0,154.9676,155.0361,154.8698,154.8796,9060.0
2024-09-18 12:30:00,158.34,158.46,158.27,158.37,6751.0,154.9383,155.0557,154.8698,154.9676,6751.0
2024-09-18 12:35:00,158.3,158.38,158.26,158.26,1860.0,154.8991,154.9774,154.86,154.86,1860.0
2024-09-18 12:40:00,158.24,158.24,158.0,158.0,5035.0,154.8404,154.8404,154.6056,154.6056,5035.0
2024-09-18 12:45:00,157.98,158.15,157.98,158.05,3240.0,154.586,154.7523,154.586,154.6545,3240.0
2024-09-18 12:50:00,158.01,158.01,157.83,157.96,4006.0,154.6154,154.6154,154.4392,154.5664,4006.0
2024-09-18 12:55:00,157.99,158.06,157.87,157.97,2594.0,154.5958,154.6643,154.4784,154.5762,2594.0
2024-09-18 13:00:00,157.91,157.99,157.87,157.87,2301.0,154.5175,154.5958,154.4784,154.4784,2301.0
2024-09-18 13:05:00,157.83,157.92,157.8,157.87,1820.0,154.4392,154.5273,154.4099,154.4784,1820.0
2024-09-18 13:10:00,157.91,157.94,157.81,157.81,3543.0,154.5175,154.5469,154.4196,154.4196,3543.0
2024-09-18 13:15:00,157.86,157.9,157.79,157.86,2534.0,154.4686,154.5077,154.4001,154.4686,2534.0
2024-09-18 13:20:00,157.84,157.9,157.68,157.68,5017.0,154.449,154.5077,154.2924,154.2924,5017.0
2024-09-18 13:25:00,157.68,157.96,157.68,157.96,5340.0,154.2924,154.5664,154.2924,154.5664,5340.0
2024-09-18 13:30:00,157.9,157.98,157.86,157.87,6333.0,154.5077,154.586,154.4686,154.4784,6333.0
2024-09-18 13:35:00,157.91,157.99,157.65,157.65,10205.0,154.5175,154.5958,154.2631,154.2631,10205.0
2024-09-18 13:40:00,157.63,157.7,157.59,157.59,2051.0,154.2435,154.312,154.2044,154.2044,2051.0
2024-09-18 13:45:00,157.61,157.73,157.43,157.53,4402.0,154.2239,154.3414,154.0478,154.1457,4402.0
2024-09-18 13:50:00,157.53,157.59,157.37,157.45,3830.0,154.1457,154.2044,153.9891,154.0674,3830.0
2024-09-18 13:55:00,157.51,157.65,157.4,157.56,3608.0,154.1261,154.2631,154.0185,154.175,3608.0
2024-09-18 14:00:00,157.48,159.82,157.45,159.25,13252.0,154.0967,156.3865,154.0674,155.8287,13252.0
2024-09-18 14:05:00,159.33,159.36,158.47,158.5,9633.0,155.907,155.9363,155.0655,155.0948,9633.0
2024-09-18 14:10:00,158.47,158.49,157.7,158.06,11429.0,155.0655,155.085,154.312,154.6643,11429.0
2024-09-18 14:15:00,158.35,158.68,158.18,158.58,7801.0,154.948,155.271,154.7817,155.1731,7801.0
2024-09-18 14:20:00,158.63,158.98,158.47,158.78,5757.0,155.222,155.5645,155.0655,155.3688,5757.0
2024-09-18 14:25:00,158.96,158.97,158.59,158.86,4755.0,155.5449,155.5547,155.1829,155.4471,4755.0
2024-09-18 14:30:00,158.89,159.07,158.87,159.02,2161.0,155.4764,155.6526,155.4569,155.6037,2161.0
2024-09-18 14:35:00,159.02,159.23,158.63,159.11,4151.0,155.6037,155.8091,155.222,155.6917,4151.0
2024-09-18 14:40:00,159.1,159.19,158.76,158.76,14751.0,155.6819,155.77,155.3492,155.3492,14751.0
2024-09-18 14:45:00,158.62,159.25,158.62,159.03,6538.0,155.2122,155.8287,155.2122,155.6134,6538.0
2024-09-18 14:50:00,159.05,159.63,159.05,159.63,4172.0,155.633,156.2005,155.633,156.2005,4172.0
2024-09-18 14:55:00,159.48,159.74,158.91,159.18,6641.0,156.0538,156.3082,155.496,155.7602,6641.0
2024-09-18 15:00:00,159.09,159.09,158.55,158.91,3727.0,155.6722,155.6722,155.1438,155.496,3727.0
2024-09-18 15:05:00,158.79,159.02,158.55,159.02,4751.0,155.3786,155.6037,155.1438,155.6037,4751.0
2024-09-18 15:10:00,159.02,159.89,158.92,159.87,7129.0,155.6037,156.455,155.5058,156.4354,7129.0
2024-09-18 15:15:00,159.78,159.9,159.62,159.78,5153.0,156.3473,156.4647,156.1908,156.3473,5153.0
2024-09-18 15:20:00,159.74,159.85,159.06,159.38,11046.0,156.3082,156.4158,155.6428,155.9559,11046.0
2024-09-18 15:25:00,159.29,159.73,159.29,159.55,8060.0,155.8679,156.2984,155.8679,156.1223,8060.0
2024-09-18 15:30:00,159.53,159.54,158.66,158.84,13028.0,156.1027,156.1125,155.2514,155.4275,13028.0
2024-09-18 15:35:00,158.85,159.18,158.69,159.12,15157.0,155.4373,155.7602,155.2807,155.7015,15157.0
2024-09-18 15:40:00,159.17,159.21,158.93,158.95,35785.0,155.7504,155.7896,155.5156,155.5352,35785.0
2024-09-18 15:45:00,158.95,158.95,158.46,158.46,19536.0,155.5352,155.5352,155.0557,155.0557,19536.0
2024-09-18 15:50:00,158.49,158.95,158.37,158.5,32756.0,155.085,155.5352,154.9676,155.0948,32756.0
2024-09-18 15:55:00,158.52,158.84,158.21,158.29,95837.0,155.1144,155.4275,154.8111,154.8893,95837.0
2024-09-19 09:30:00,160.0,160.34,159.68,159.98,19179.0,156.5626,156.8953,156.2495,156.543,19179.0
2024-09-19 09:35:00,159.98,160.17,159.36,159.76,7151.0,156.543,156.7289,155.9363,156.3278,7151.0
2024-09-19 09:40:00,159.59,159.75,159.26,159.35,31487.0,156.1614,156.318,155.8385,155.9266,31487.0
2024-09-19 09:45:00,159.43,159.43,158.89,159.33,10377.0,156.0048,156.0048,155.4764,155.907,10377.0
2024-09-19 09:50:00,159.31,159.46,158.81,158.81,12548.0,155.8874,156.0342,155.3982,155.3982,12548.0
2024-09-19 09:55:00,158.78,159.4,158.77,159.34,8417.0,155.3688,155.9755,155.359,155.9168,8417.0
2024-09-19 10:00:00,159.17,159.34,159.15,159.26,19801.0,155.7504,155.9168,155.7309,155.8385,19801.0
2024-09-19 10:05:00,159.26,159.26,158.61,158.63,19148.0,155.8385,155.8385,155.2025,155.222,19148.0
2024-09-19 10:10:00,158.46,158.76,158.38,158.53,8890.0,155.0557,155.3492,154.9774,155.1242,8890.0
2024-09-19 10:15:00,158.5,158.5,157.9,157.98,18402.0,155.0948,155.0948,154.5077,154.586,18402.0
2024-09-19 10:20:00,158.04,158.04,157.45,157.45,26945.0,154.6447,154.6447,154.0674,154.0674,26945.0
2024-09-19 10:25:00,157.45,158.01,157.45,157.91,25582.0,154.0674,154.6154,154.0674,154.5175,25582.0
2024-09-19 10:30:00,157.93,158.2,157.86,158.11,27702.0,154.5371,154.8013,154.4686,154.7132,27702.0
2024-09-19 10:35:00,158.17,158.76,158.17,158.68,2760.0,154.7719,155.3492,154.7719,155.271,2760.0
2024-09-19 10:40:00,158.68,158.68,158.39,158.45,3334.0,155.271,155.271,154.9872,155.0459,3334.0
2024-09-19 10:45:00,158.47,158.56,158.24,158.56,7252.0,155.0655,155.1535,154.8404,155.1535,7252.0
2024-09-19 10:50:00,158.62,158.63,158.16,158.16,5993.0,155.2122,155.222,154.7621,154.7621,5993.0
2024-09-19 10:55:00,158.08,158.2,157.67,157.74,6445.0,154.6838,154.8013,154.2827,154.3512,6445.0
2024-09-19 11:00:00,157.74,157.86,157.54,157.7,6735.0,154.3512,154.4686,154.1554,154.312,6735.0
2024-09-19 11:05:00,157.81,158.06,157.72,158.06,7388.0,154.4196,154.6643,154.3316,154.6643,7388.0
2024-09-19 11:10:00,158.1,158.28,158.02,158.02,13702.0,154.7034,154.8796,154.6251,154.6251,13702.0
2024-09-19 11:15:00,158.13,158.23,158.03,158.12,4289.0,154.7328,154.8306,154.6349,154.723,4289.0
2024-09-19 11:20:00,158.11,158.32,158.11,158.24,5995.0,154.7132,154.9187,154.7132,154.8404,5995.0
2024-09-19 11:25:00,158.3,158.34,158.18,158.3,5002.0,154.8991,154.9383,154.7817,154.8991,5002.0
2024-09-19 11:30:00,158.23,158.66,158.22,158.66,12705.0,154.8306,155.2514,154.8208,155.2514,12705.0
2024-09-19 11:35:00,158.71,159.02,158.7,158.85,24598.0,155.3003,155.6037,155.2905,155.4373,24598.0
2024-09-19 11:40:00,158.89,159.55,158.89,159.55,12868.0,155.4764,156.1223,155.4764,156.1223,12868.0
2024-09-19 11:45:00,159.43,159.55,159.4,159.45,3371.0,156.0048,156.1223,155.9755,156.0244,3371.0
2024-09-19 11:50:00,159.4,159.4,158.73,158.81,13572.0,155.9755,155.9755,155.3199,155.3982,13572.0
2024-09-19 11:55:00,158.75,158.75,158.42,158.48,6697.0,155.3395,155.3395,155.0165,155.0753,6697.0
2024-09-19 12:00:00,158.44,158.6,158.26,158.27,5107.0,155.0361,155.1927,154.86,154.8698,5107.0
2024-09-19 12:05:00,158.27,158.55,158.26,158.38,11259.0,154.8698,155.1438,154.86,154.9774,11259.0
2024-09-19 12:10:00,158.28,158.37,158.18,158.3,8838.0,154.8796,154.9676,154.7817,154.8991,8838.0
2024-09-19 12:15:00,158.28,158.41,158.23,158.32,16642.0,154.8796,155.0068,154.8306,154.9187,16642.0
2024-09-19 12:20:00,158.32,158.49,158.25,158.37,15916.0,154.9187,155.085,154.8502,154.9676,15916.0
2024-09-19 12:25:00,158.35,158.51,158.28,158.51,5235.0,154.948,155.1046,154.8796,155.1046,5235.0
2024-09-19 12:30:00,158.47,158.56,158.4,158.47,6788.0,155.0655,155.1535,154.997,155.0655,6788.0
2024-09-19 12:35:00,158.4,158.4,158.26,158.35,6889.0,154.997,154.997,154.86,154.948,6889.0
2024-09-19 12:40:00,158.36,158.59,158.35,158.57,4867.0,154.9578,155.1829,154.948,155.1633,4867.0
2024-09-19 12:45:00,158.59,158.63,158.51,158.56,4274.0,155.1829,155.222,155.1046,155.1535,4274.0
2024-09-19 12:50:00,158.61,158.61,158.49,158.5,1655.0,155.2025,155.2025,155.085,155.0948,1655.0
2024-09-19 12:55:00,158.45,158.5,158.37,158.41,3056.0,155.0459,155.0948,154.9676,155.0068,3056.0
2024-09-19 13:00:00,158.45,158.62,158.44,158.55,6194.0,155.0459,155.2122,155.0361,155.1438,6194.0
2024-09-19 13:05:00,158.56,158.56,158.39,158.52,2381.0,155.1535,155.1535,154.9872,155.1144,2381.0
2024-09-19 13:10:00,158.49,158.73,158.42,158.73,5539.0,155.085,155.3199,155.0165,155.3199,5539.0
2024-09-19 13:15:00,158.75,158.87,158.64,158.82,5305.0,155.3395,155.4569,155.2318,155.408,5305.0
2024-09-19 13:20:00,158.67,158.71,158.58,158.61,3981.0,155.2612,155.3003,155.1731,155.2025,3981.0
2024-09-19 13:25:00,158.61,158.74,158.61,158.63,4867.0,155.2025,155.3297,155.2025,155.222,4867.0
2024-09-19 13:30:00,158.68,158.78,158.67,158.73,4569.0,155.271,155.3688,155.2612,155.3199,4569.0
2024-09-19 13:35:00,158.72,158.8,158.68,158.78,4173.0,155.3101,155.3884,155.271,155.3688,4173.0
2024-09-19 13:40:00,158.76,158.85,158.71,158.84,3857.0,155.3492,155.4373,155.3003,155.4275,3857.0
2024-09-19 13:45:00,158.87,158.92,158.69,158.69,5902.0,155.4569,155.5058,155.2807,155.2807,5902.0
2024-09-19 13:50:00,158.69,158.75,158.61,158.75,5286.0,155.2807,155.3395,155.2025,155.3395,5286.0
2024-09-19 13:55:00,158.71,158.75,158.69,158.69,1668.0,155.3003,155.3395,155.2807,155.2807,1668.0
2024-09-19 14:00:00,158.69,158.85,158.69,158.83,7078.0,155.2807,155.4373,155.2807,155.4177,7078.0
2024-09-19 14:05:00,158.81,158.87,158.78,158.83,3247.0,155.3982,155.4569,155.3688,155.4177,3247.0
2024-09-19 14:10:00,158.81,158.91,158.8,158.89,3485.0,155.3982,155.496,155.3884,155.4764,3485.0
2024-09-19 14:15:00,158.84,158.88,158.64,158.81,5927.0,155.4275,155.4667,155.2318,155.3982,5927.0
2024-09-19 14:20:00,158.8,158.84,158.62,158.62,5512.0,155.3884,155.4275,155.2122,155.2122,5512.0
2024-09-19 14:25:00,158.56,158.56,158.41,158.53,14215.0,155.1535,155.1535,155.0068,155.1242,14215.0
2024-09-19 14:30:00,158.58,158.84,158.53,158.65,19989.0,155.1731,155.4275,155.1242,155.2416,19989.0
2024-09-19 14:35:00,158.73,158.73,158.63,158.65,11595.0,155.3199,155.3199,155.222,155.2416,11595.0
2024-09-19 14:40:00,158.65,158.67,158.32,158.33,25413.0,155.2416,155.2612,154.9187,154.9285,25413.0
2024-09-19 14:45:00,158.37,158.57,158.21,158.45,43742.0,154.9676,155.1633,154.8111,155.0459,43742.0
2024-09-19 14:50:00,158.43,158.67,158.42,158.66,6997.0,155.0263,155.2612,155.0165,155.2514,6997.0
2024-09-19 14:55:00,158.65,158.9,158.57,158.79,5400.0,155.2416,155.4862,155.1633,155.3786,5400.0
2024-09-19 15:00:00,158.81,159.16,158.73,159.15,3894.0,155.3982,155.7406,155.3199,155.7309,3894.0
2024-09-19 15:05:00,159.15,159.3,159.14,159.23,3485.0,155.7309,155.8776,155.7211,155.8091,3485.0
2024-09-19 15:10:00,159.24,159.42,159.23,159.42,8807.0,155.8189,155.9951,155.8091,155.9951,8807.0
2024-09-19 15:15:00,159.42,159.76,159.42,159.5,18458.0,155.9951,156.3278,155.9951,156.0733,18458.0
2024-09-19 15:20:00,159.48,159.48,159.16,159.24,10868.0,156.0538,156.0538,155.7406,155.8189,10868.0
2024-09-19 15:25:00,159.24,159.3,159.11,159.15,7146.0,155.8189,155.8776,155.6917,155.7309,7146.0
2024-09-19 15:30:00,159.14,159.19,158.94,159.06,9814.0,155.7211,155.77,155.5254,155.6428,9814.0
2024-09-19 15:35:00,159.12,159.31,159.07,159.08,7400.0,155.7015,155.8874,155.6526,155.6624,7400.0
2024-09-19 15:40:00,159.07,159.21,158.92,158.92,17520.0,155.6526,155.7896,155.5058,155.5058,17520.0
2024-09-19 15:45:00,158.94,159.18,158.93,159.17,16011.0,155.5254,155.7602,155.5156,155.7504,16011.0
2024-09-19 15:50:00,159.11,159.11,158.67,158.91,33220.0,155.6917,155.6917,155.2612,155.496,33220.0
2024-09-19 15:55:00,158.88,159.03,158.63,158.84,88161.0,155.4667,155.6134,155.222,155.4275,88161.0
2024-09-20 09:30:00,157.38,158.1,157.15,157.93,344702.0,153.9989,154.7034,153.7738,154.5371,344702.0
2024-09-20 09:35:00,157.93,158.64,157.78,158.64,3113.0,154.5371,155.2318,154.3903,155.2318,3113.0
2024-09-20 09:40:00,158.67,159.14,158.6,159.14,6295.0,155.2612,155.7211,155.1927,155.7211,6295.0
2024-09-20 09:45:00,159.11,159.73,158.95,159.52,7431.0,155.6917,156.2984,155.5352,156.0929,7431.0
2024-09-20 09:50:00,159.53,159.7,159.46,159.53,5256.0,156.1027,156.269,156.0342,156.1027,5256.0
2024-09-20 09:55:00,159.53,159.88,159.48,159.53,4671.0,156.1027,156.4452,156.0538,156.1027,4671.0
2024-09-20 10:00:00,159.54,159.78,159.24,159.5,8012.0,156.1125,156.3473,155.8189,156.0733,8012.0
2024-09-20 10:05:00,159.48,159.48,159.17,159.37,4010.0,156.0538,156.0538,155.7504,155.9461,4010.0
2024-09-20 10:10:00,159.31,159.41,159.0,159.11,5649.0,155.8874,155.9853,155.5841,155.6917,5649.0
2024-09-20 10:15:00,159.04,159.67,159.02,159.61,6123.0,155.6232,156.2397,155.6037,156.181,6123.0
2024-09-20 10:20:00,159.64,159.68,159.4,159.44,3693.0,156.2103,156.2495,155.9755,156.0146,3693.0
2024-09-20 10:25:00,159.45,159.5,159.17,159.25,9273.0,156.0244,156.0733,155.7504,155.8287,9273.0
2024-09-20 10:30:00,159.16,159.31,158.83,158.83,9358.0,155.7406,155.8874,155.4177,155.4177,9358.0
2024-09-20 10:35:00,158.95,159.24,158.86,159.22,6800.0,155.5352,155.8189,155.4471,155.7994,6800.0
2024-09-20 10:40:00,159.25,159.52,159.18,159.45,4273.0,155.8287,156.0929,155.7602,156.0244,4273.0
2024-09-20 10:45:00,159.45,159.69,159.45,159.57,3142.0,156.0244,156.2593,156.0244,156.1418,3142.0
2024-09-20 10:50:00,159.51,159.53,159.44,159.44,4625.0,156.0831,156.1027,156.0146,156.0146,4625.0
2024-09-20 10:55:00,159.42,159.55,159.25,159.55,14565.0,155.9951,156.1223,155.8287,156.1223,14565.0
2024-09-20 11:00:00,159.58,159.88,159.55,159.78,6178.0,156.1516,156.4452,156.1223,156.3473,6178.0
2024-09-20 11:05:00,159.81,159.86,159.66,159.67,15244.0,156.3767,156.4256,156.2299,156.2397,15244.0
2024-09-20 11:10:00,159.82,160.34,159.82,159.93,23337.0,156.3865,156.8953,156.3865,156.4941,23337.0
2024-09-20 11:15:00,159.8,159.91,159.59,159.77,8162.0,156.3669,156.4745,156.1614,156.3375,8162.0
2024-09-20 11:20:00,159.8,159.8,159.48,159.48,1534.0,156.3669,156.3669,156.0538,156.0538,1534.0
2024-09-20 11:25:00,159.55,159.65,159.37,159.5,6410.0,156.1223,156.2201,155.9461,156.0733,6410.0
2024-09-20 11:30:00,159.4,159.42,159.1,159.26,5610.0,155.9755,155.9951,155.6819,155.8385,5610.0
2024-09-20 11:35:00,159.2,159.37,159.1,159.28,2261.0,155.7798,155.9461,155.6819,155.8581,2261.0
2024-09-20 11:40:00,159.28,159.49,159.19,159.3,2142.0,155.8581,156.0636,155.77,155.8776,2142.0
2024-09-20 11:45:00,159.22,159.28,159.13,159.25,3157.0,155.7994,155.8581,155.7113,155.8287,3157.0
2024-09-20 11:50:00,159.21,159.24,158.87,159.13,5677.0,155.7896,155.8189,155.4569,155.7113,5677.0
2024-09-20 11:55:00,159.09,159.25,158.96,158.96,2190.0,155.6722,155.8287,155.5449,155.5449,2190.0
2024-09-20 12:00:00,159.02,159.09,158.93,159.03,12571.0,155.6037,155.6722,155.5156,155.6134,12571.0
2024-09-20 12:05:00,158.98,159.14,158.86,159.09,7015.0,155.5645,155.7211,155.4471,155.6722,7015.0
2024-09-20 12:10:00,159.1,159.18,159.03,159.17,6472.0,155.6819,155.7602,155.6134,155.7504,6472.0
2024-09-20 12:15:00,159.23,159.65,159.17,159.48,15612.0,155.8091,156.2201,155.7504,156.0538,15612.0
2024-09-20 12:20:00,159.53,159.79,159.43,159.79,6269.0,156.1027,156.3571,156.0048,156.3571,6269.0
2024-09-20 12:25:00,159.75,159.9,159.64,159.78,7714.0,156.318,156.4647,156.2103,156.3473,7714.0
2024-09-20 12:30:00,159.82,159.9,159.77,159.82,4652.0,156.3865,156.4647,156.3375,156.3865,4652.0
2024-09-20 12:35:00,159.82,159.82,159.64,159.68,7125.0,156.3865,156.3865,156.2103,156.2495,7125.0
2024-09-20 12:40:00,159.68,159.8,159.63,159.77,6451.0,156.2495,156.3669,156.2005,156.3375,6451.0
2024-09-20 12:45:00,159.73,159.78,159.54,159.58,5171.0,156.2984,156.3473,156.1125,156.1516,5171.0
2024-09-20 12:50:00,159.59,159.64,159.47,159.61,5339.0,156.1614,156.2103,156.044,156.181,5339.0
2024-09-20 12:55:00,159.61,159.7,159.61,159.63,2627.0,156.181,156.269,156.181,156.2005,2627.0
2024-09-20 13:00:00,159.62,159.84,159.5,159.58,10372.0,156.1908,156.406,156.0733,156.1516,10372.0
2024-09-20 13:05:00,159.66,159.69,159.52,159.59,3369.0,156.2299,156.2593,156.0929,156.1614,3369.0
2024-09-20 13:10:00,159.59,159.75,159.59,159.7,5131.0,156.1614,156.318,156.1614,156.269,5131.0
2024-09-20 13:15:00,159.72,159.72,159.54,159.54,3467.0,156.2886,156.2886,156.1125,156.1125,3467.0
2024-09-20 13:20:00,159.61,159.61,159.52,159.52,1385.0,156.181,156.181,156.0929,156.0929,1385.0
2024-09-20 13:25:00,159.59,159.6,159.42,159.6,5323.0,156.1614,156.1712,155.9951,156.1712,5323.0
2024-09-20 13:30:00,159.64,159.76,159.55,159.69,4444.0,156.2103,156.3278,156.1223,156.2593,4444.0
2024-09-20 13:35:00,159.69,159.7,159.55,159.55,9225.0,156.2593,156.269,156.1223,156.1223,9225.0
2024-09-20 13:40:00,159.6,159.71,159.57,159.66,5284.0,156.1712,156.2788,156.1418,156.2299,5284.0
2024-09-20 13:45:00,159.62,159.76,159.58,159.7,4003.0,156.1908,156.3278,156.1516,156.269,4003.0
2024-09-20 13:50:00,159.7,159.82,159.69,159.82,2430.0,156.269,156.3865,156.2593,156.3865,2430.0
2024-09-20 13:55:00,159.81,159.83,159.74,159.78,3578.0,156.3767,156.3963,156.3082,156.3473,3578.0
2024-09-20 14:00:00,159.74,159.79,159.53,159.59,4453.0,156.3082,156.3571,156.1027,156.1614,4453.0
2024-09-20 14:05:00,159.68,159.68,159.51,159.58,2125.0,156.2495,156.2495,156.0831,156.1516,2125.0
2024-09-20 14:10:00,159.54,159.71,159.5,159.61,6689.0,156.1125,156.2788,156.0733,156.181,6689.0
2024-09-20 14:15:00,159.56,159.67,159.55,159.64,6625.0,156.1321,156.2397,156.1223,156.2103,6625.0
2024-09-20 14:20:00,159.67,159.7,159.59,159.65,6939.0,156.2397,156.269,156.1614,156.2201,6939.0
2024-09-20 14:25:00,159.65,159.8,159.64,159.77,2960.0,156.2201,156.3669,156.2103,156.3375,2960.0
2024-09-20 14:30:00,159.7,159.9,159.69,159.75,6490.0,156.269,156.4647,156.2593,156.318,6490.0
2024-09-20 14:35:00,159.78,159.83,159.67,159.79,8858.0,156.3473,156.3963,156.2397,156.3571,8858.0
2024-09-20 14:40:00,159.79,159.83,159.62,159.77,18548.0,156.3571,156.3963,156.1908,156.3375,18548.0
2024-09-20 14:45:00,159.72,159.92,159.7,159.88,9762.0,156.2886,156.4843,156.269,156.4452,9762.0
2024-09-20 14:50:00,159.8,159.97,159.79,159.92,11501.0,156.3669,156.5332,156.3571,156.4843,11501.0
2024-09-20 14:55:00,159.91,160.0,159.88,159.9,16641.0,156.4745,156.5626,156.4452,156.4647,16641.0
2024-09-20 15:00:00,159.87,159.87,159.72,159.84,9722.0,156.4354,156.4354,156.2886,156.406,9722.0
2024-09-20 15:05:00,159.83,159.87,159.58,159.74,13934.0,156.3963,156.4354,156.1516,156.3082,13934.0
2024-09-20 15:10:00,159.75,159.76,159.61,159.64,15211.0,156.318,156.3278,156.181,156.2103,15211.0
2024-09-20 15:15:00,159.64,159.64,159.27,159.36,14130.0,156.2103,156.2103,155.8483,155.9363,14130.0
2024-09-20 15:20:00,159.38,159.67,159.32,159.34,14804.0,155.9559,156.2397,155.8972,155.9168,14804.0
2024-09-20 15:25:00,159.34,159.71,159.27,159.58,15605.0,155.9168,156.2788,155.8483,156.1516,15605.0
2024-09-20 15:30:00,159.59,159.65,159.4,159.45,18038.0,156.1614,156.2201,155.9755,156.0244,18038.0
2024-09-20 15:35:00,159.41,159.66,159.11,159.48,27604.0,155.9853,156.2299,155.6917,156.0538,27604.0
2024-09-20 15:40:00,159.46,159.51,159.21,159.44,34929.0,156.0342,156.0831,155.7896,156.0146,34929.0
2024-09-20 15:45:00,159.42,159.53,159.14,159.39,64226.0,155.9951,156.1027,155.7211,155.9657,64226.0
2024-09-20 15:50:00,159.3,159.47,158.69,158.94,101185.0,155.8776,156.044,155.2807,155.5254,101185.0
2024-09-20 15:55:00,158.87,158.9,158.61,158.71,309408.0,155.4569,155.4862,155.2025,155.3003,309408.0
2024-09-23 09:30:00,159.74,161.91,159.44,161.34,29723.0,156.3082,158.4316,156.0146,157.8738,29723.0
2024-09-23 09:35:00,161.19,161.19,159.78,160.25,4814.0,157.727,157.727,156.3473,156.8072,4814.0
2024-09-23 09:40:00,160.03,160.29,159.56,160.09,5509.0,156.592,156.8464,156.1321,156.6507,5509.0
2024-09-23 09:45:00,160.03,161.02,160.03,160.36,9059.0,156.592,157.5607,156.592,156.9149,9059.0
2024-09-23 09:50:00,160.35,160.49,160.13,160.34,2823.0,156.9051,157.0421,156.6898,156.8953,2823.0
2024-09-23 09:55:00,160.4,160.55,160.11,160.23,6796.0,156.954,157.1008,156.6702,156.7877,6796.0
2024-09-23 10:00:00,160.24,160.51,160.01,160.36,5183.0,156.7974,157.0616,156.5724,156.9149,5183.0
2024-09-23 10:05:00,160.35,160.55,160.34,160.41,2413.0,156.9051,157.1008,156.8953,156.9638,2413.0
2024-09-23 10:10:00,160.48,160.48,160.21,160.22,5836.0,157.0323,157.0323,156.7681,156.7779,5836.0
2024-09-23 10:15:00,160.18,160.42,160.09,160.34,4668.0,156.7387,156.9736,156.6507,156.8953,4668.0
2024-09-23 10:20:00,160.34,160.68,160.33,160.35,6053.0,156.8953,157.228,156.8855,156.9051,6053.0
2024-09-23 10:25:00,160.28,160.35,160.02,160.04,4054.0,156.8366,156.9051,156.5822,156.6017,4054.0
2024-09-23 10:30:00,160.03,160.19,159.95,160.13,5280.0,156.592,156.7485,156.5137,156.6898,5280.0
2024-09-23 10:35:00,160.15,160.46,160.07,160.38,3822.0,156.7094,157.0127,156.6311,156.9344,3822.0
2024-09-23 10:40:00,160.3,160.59,160.29,160.46,2904.0,156.8562,157.1399,156.8464,157.0127,2904.0
2024-09-23 10:45:00,160.4,160.5,160.29,160.31,2939.0,156.954,157.0519,156.8464,156.8659,2939.0
2024-09-23 10:50:00,160.39,160.49,160.38,160.45,2056.0,156.9442,157.0421,156.9344,157.0029,2056.0
2024-09-23 10:55:00,160.45,160.53,160.23,160.3,7334.0,157.0029,157.0812,156.7877,156.8562,7334.0
2024-09-23 11:00:00,160.29,160.4,160.19,160.23,4981.0,156.8464,156.954,156.7485,156.7877,4981.0
2024-09-23 11:05:00,160.12,160.21,160.05,160.11,3634.0,156.68,156.7681,156.6115,156.6702,3634.0
2024-09-23 11:10:00,160.18,160.38,160.16,160.37,2871.0,156.7387,156.9344,156.7192,156.9247,2871.0
2024-09-23 11:15:00,160.33,160.62,160.32,160.62,4286.0,156.8855,157.1693,156.8757,157.1693,4286.0
2024-09-23 11:20:00,160.62,160.95,160.62,160.92,4088.0,157.1693,157.4922,157.1693,157.4628,4088.0
2024-09-23 11:25:00,161.0,161.05,160.89,161.0,4850.0,157.5411,157.59,157.4335,157.5411,4850.0
2024-09-23 11:30:00,160.95,161.25,160.95,161.25,10792.0,157.4922,157.7857,157.4922,157.7857,10792.0
2024-09-23 11:35:00,161.16,161.62,161.15,161.31,6422.0,157.6977,158.1478,157.6879,157.8445,6422.0
2024-09-23 11:40:00,161.31,161.31,160.98,161.06,5352.0,157.8445,157.8445,157.5215,157.5998,5352.0
2024-09-23 11:45:00,160.91,160.91,160.6,160.71,5587.0,157.453,157.453,157.1497,157.2573,5587.0
2024-09-23 11:50:00,160.71,160.71,160.34,160.46,5840.0,157.2573,157.2573,156.8953,157.0127,5840.0
2024-09-23 11:55:00,160.37,160.38,160.24,160.35,2682.0,156.9247,156.9344,156.7974,156.9051,2682.0
2024-09-23 12:00:00,160.33,160.38,160.33,160.38,500.0,156.8855,156.9344,156.8855,156.9344,500.0
2024-09-23 12:05:00,160.37,160.39,160.31,160.36,4549.0,156.9247,156.9442,156.8659,156.9149,4549.0
2024-09-23 12:10:00,160.37,160.4,160.15,160.25,3619.0,156.9247,156.954,156.7094,156.8072,3619.0
2024-09-23 12:15:00,160.28,160.28,160.06,160.21,1175.0,156.8366,156.8366,156.6213,156.7681,1175.0
2024-09-23 12:20:00,160.21,160.21,160.1,160.15,1502.0,156.7681,156.7681,156.6605,156.7094,1502.0
2024-09-23 12:25:00,160.1,160.2,160.01,160.03,3654.0,156.6605,156.7583,156.5724,156.592,3654.0
2024-09-23 12:30:00,160.07,160.1,159.9,159.99,1378.0,156.6311,156.6605,156.4647,156.5528,1378.0
2024-09-23 12:35:00,159.94,159.94,159.71,159.8,1256.0,156.5039,156.5039,156.2788,156.3669,1256.0
2024-09-23 12:40:00,159.77,159.88,159.69,159.69,2775.0,156.3375,156.4452,156.2593,156.2593,2775.0
2024-09-23 12:45:00,159.67,159.75,159.6,159.67,3439.0,156.2397,156.318,156.1712,156.2397,3439.0
2024-09-23 12:50:00,159.7,159.7,159.58,159.64,1625.0,156.269,156.269,156.1516,156.2103,1625.0
2024-09-23 12:55:00,159.59,159.63,159.47,159.47,5113.0,156.1614,156.2005,156.044,156.044,5113.0
2024-09-23 13:00:00,159.35,159.35,159.19,159.33,2396.0,155.9266,155.9266,155.77,155.907,2396.0
2024-09-23 13:05:00,159.33,159.37,159.24,159.27,1990.0,155.907,155.9461,155.8189,155.8483,1990.0
2024-09-23 13:10:00,159.35,159.59,159.35,159.56,6642.0,155.9266,156.1614,155.9266,156.1321,6642.0
2024-09-23 13:15:00,159.63,159.63,159.54,159.61,821.0,156.2005,156.2005,156.1125,156.181,821.0
2024-09-23 13:20:00,159.54,159.6,159.42,159.45,1876.0,156.1125,156.1712,155.9951,156.0244,1876.0
2024-09-23 13:25:00,159.46,159.61,159.45,159.61,1010.0,156.0342,156.181,156.0244,156.181,1010.0
2024-09-23 13:30:00,159.56,159.62,159.45,159.58,1600.0,156.1321,156.1908,156.0244,156.1516,1600.0
2024-09-23 13:35:00,159.56,159.8,159.55,159.8,5559.0,156.1321,156.3669,156.1223,156.3669,5559.0
2024-09-23 13:40:00,159.78,159.8,159.74,159.75,2940.0,156.3473,156.3669,156.3082,156.318,2940.0
2024-09-23 13:45:00,159.75,159.8,159.54,159.6,3043.0,156.318,156.3669,156.1125,156.1712,3043.0
2024-09-23 13:50:00,159.56,159.6,159.49,159.54,1828.0,156.1321,156.1712,156.0636,156.1125,1828.0
2024-09-23 13:55:00,159.53,159.58,159.5,159.51,1680.0,156.1027,156.1516,156.0733,156.0831,1680.0
2024-09-23 14:00:00,159.47,159.53,159.36,159.4,3080.0,156.044,156.1027,155.9363,155.9755,3080.0
2024-09-23 14:05:00,159.45,159.53,159.43,159.47,1702.0,156.0244,156.1027,156.0048,156.044,1702.0
2024-09-23 14:10:00,159.47,159.58,159.44,159.58,3779.0,156.044,156.1516,156.0146,156.1516,3779.0
2024-09-23 14:15:00,159.53,159.66,159.53,159.66,700.0,156.1027,156.2299,156.1027,156.2299,700.0
2024-09-23 14:20:00,159.6,159.9,159.6,159.81,5153.0,156.1712,156.4647,156.1712,156.3767,5153.0
2024-09-23 14:25:00,159.88,159.97,159.82,159.9,4852.0,156.4452,156.5332,156.3865,156.4647,4852.0
2024-09-23 14:30:00,159.89,160.06,159.89,159.95,4190.0,156.455,156.6213,156.455,156.5137,4190.0
2024-09-23 14:35:00,159.96,160.01,159.79,159.83,5031.0,156.5235,156.5724,156.3571,156.3963,5031.0
2024-09-23 14:40:00,159.81,159.9,159.8,159.86,3067.0,156.3767,156.4647,156.3669,156.4256,3067.0
2024-09-23 14:45:00,159.88,160.17,159.87,160.17,9774.0,156.4452,156.7289,156.4354,156.7289,9774.0
2024-09-23 14:50:00,160.15,160.15,160.01,160.06,1782.0,156.7094,156.7094,156.5724,156.6213,1782.0
2024-09-23 14:55:00,160.06,160.08,159.98,160.0,2851.0,156.6213,156.6409,156.543,156.5626,2851.0
2024-09-23 15:00:00,160.0,160.03,159.8,159.84,5382.0,156.5626,156.592,156.3669,156.406,5382.0
2024-09-23 15:05:00,159.81,159.97,159.81,159.87,2515.0,156.3767,156.5332,156.3767,156.4354,2515.0
2024-09-23 15:10:00,159.97,160.0,159.8,159.92,5359.0,156.5332,156.5626,156.3669,156.4843,5359.0
2024-09-23 15:15:00,159.9,160.08,159.9,160.08,4181.0,156.4647,156.6409,156.4647,156.6409,4181.0
2024-09-23 15:20:00,160.08,160.18,160.06,160.13,14300.0,156.6409,156.7387,156.6213,156.6898,14300.0
2024-09-23 15:25:00,160.1,160.36,160.1,160.14,10256.0,156.6605,156.9149,156.6605,156.6996,10256.0
2024-09-23 15:30:00,160.17,160.27,160.16,160.27,4783.0,156.7289,156.8268,156.7192,156.8268,4783.0
2024-09-23 15:35:00,160.27,160.63,160.18,160.57,7236.0,156.8268,157.1791,156.7387,157.1204,7236.0
2024-09-23 15:40:00,160.56,160.58,160.34,160.43,10395.0,157.1106,157.1301,156.8953,156.9834,10395.0
2024-09-23 15:45:00,160.41,160.56,160.29,160.4,8631.0,156.9638,157.1106,156.8464,156.954,8631.0
2024-09-23 15:50:00,160.47,161.02,160.42,160.89,39666.0,157.0225,157.5607,156.9736,157.4335,39666.0
2024-09-23 15:55:00,160.78,161.05,160.65,160.95,170720.0,157.3258,157.59,157.1986,157.4922,170720.0
2024-09-24 09:30:00,160.61,161.34,159.92,161.25,16047.0,157.1595,157.8738,156.4843,157.7857,16047.0
2024-09-24 09:35:00,161.33,161.33,160.8,160.8,2467.0,157.864,157.864,157.3454,157.3454,2467.0
2024-09-24 09:40:00,161.08,161.57,160.92,161.56,7743.0,157.6194,158.0989,157.4628,158.0891,7743.0
2024-09-24 09:45:00,161.58,162.37,161.57,162.11,10028.0,158.1087,158.8817,158.0989,158.6273,10028.0
2024-09-24 09:50:00,161.92,162.05,161.52,161.8,4953.0,158.4414,158.5686,158.0499,158.3239,4953.0
2024-09-24 09:55:00,161.71,161.88,161.53,161.62,3898.0,158.2359,158.4022,158.0597,158.1478,3898.0
2024-09-24 10:00:00,161.63,162.25,161.44,162.25,17783.0,158.1576,158.7643,157.9717,158.7643,17783.0
2024-09-24 10:05:00,162.21,162.4,162.07,162.15,14792.0,158.7251,158.911,158.5881,158.6664,14792.0
2024-09-24 10:10:00,162.24,162.25,161.99,162.01,25327.0,158.7545,158.7643,158.5098,158.5294,25327.0
2024-09-24 10:15:00,162.12,162.44,162.12,162.38,13502.0,158.6371,158.9502,158.6371,158.8915,13502.0
2024-09-24 10:20:00,162.38,162.77,162.25,162.77,11479.0,158.8915,159.2731,158.7643,159.2731,11479.0
2024-09-24 10:25:00,162.78,162.82,162.53,162.54,11293.0,159.2829,159.322,159.0382,159.048,11293.0
2024-09-24 10:30:00,162.59,162.85,162.52,162.56,14727.0,159.097,159.3514,159.0285,159.0676,14727.0
2024-09-24 10:35:00,162.62,162.62,162.37,162.4,4254.0,159.1263,159.1263,158.8817,158.911,4254.0
2024-09-24 10:40:00,162.4,162.71,162.39,162.64,5294.0,158.911,159.2144,158.9013,159.1459,5294.0
2024-09-24 10:45:00,162.64,162.81,162.54,162.75,4745.0,159.1459,159.3122,159.048,159.2535,4745.0
2024-09-24 10:50:00,162.74,162.87,162.74,162.75,5883.0,159.2437,159.3709,159.2437,159.2535,5883.0
2024-09-24 10:55:00,162.75,162.79,162.42,162.43,16172.0,159.2535,159.2927,158.9306,158.9404,16172.0
2024-09-24 11:00:00,162.51,162.51,162.34,162.5,3638.0,159.0187,159.0187,158.8523,159.0089,3638.0
2024-09-24 11:05:00,162.5,162.5,162.28,162.42,5402.0,159.0089,159.0089,158.7936,158.9306,5402.0
2024-09-24 11:10:00,162.42,162.66,162.37,162.65,17313.0,158.9306,159.1655,158.8817,159.1557,17313.0
2024-09-24 11:15:00,162.61,162.66,162.41,162.42,10831.0,159.1165,159.1655,158.9208,158.9306,10831.0
2024-09-24 11:20:00,162.42,162.6,162.41,162.53,3144.0,158.9306,159.1067,158.9208,159.0382,3144.0
2024-09-24 11:25:00,162.6,162.88,162.52,162.53,8417.0,159.1067,159.3807,159.0285,159.0382,8417.0
2024-09-24 11:30:00,162.63,162.65,162.51,162.56,4613.0,159.1361,159.1557,159.0187,159.0676,4613.0
2024-09-24 11:35:00,162.56,162.56,162.2,162.27,2014.0,159.0676,159.0676,158.7153,158.7838,2014.0
2024-09-24 11:40:00,162.31,162.34,162.18,162.19,4607.0,158.823,158.8523,158.6958,158.7056,4607.0
2024-09-24 11:45:00,162.18,162.51,162.09,162.4,13962.0,158.6958,159.0187,158.6077,158.911,13962.0
2024-09-24 11:50:00,162.44,162.65,162.35,162.64,3101.0,158.9502,159.1557,158.8621,159.1459,3101.0
2024-09-24 11:55:00,162.45,162.48,162.17,162.25,4275.0,158.96,158.9893,158.686,158.7643,4275.0
2024-09-24 12:00:00,162.37,162.37,162.0,162.1,6244.0,158.8817,158.8817,158.5196,158.6175,6244.0
2024-09-24 12:05:00,162.06,162.26,162.05,162.26,2477.0,158.5783,158.774,158.5686,158.774,2477.0
2024-09-24 12:10:00,162.23,162.38,162.22,162.23,3474.0,158.7447,158.8915,158.7349,158.7447,3474.0
2024-09-24 12:15:00,162.33,162.4,162.23,162.33,4419.0,158.8425,158.911,158.7447,158.8425,4419.0
2024-09-24 12:20:00,162.4,162.5,162.28,162.5,2132.0,158.911,159.0089,158.7936,159.0089,2132.0
2024-09-24 12:25:00,162.68,162.68,162.43,162.56,5322.0,159.185,159.185,158.9404,159.0676,5322.0
2024-09-24 12:30:00,162.56,162.74,162.44,162.74,3244.0,159.0676,159.2437,158.9502,159.2437,3244.0
2024-09-24 12:35:00,162.68,162.72,162.59,162.68,2060.0,159.185,159.2242,159.097,159.185,2060.0
2024-09-24 12:40:00,162.68,162.8,162.6,162.66,5865.0,159.185,159.3024,159.1067,159.1655,5865.0
2024-09-24 12:45:00,162.66,162.66,162.42,162.42,4724.0,159.1655,159.1655,158.9306,158.9306,4724.0
2024-09-24 12:50:00,162.47,162.61,162.47,162.61,10020.0,158.9795,159.1165,158.9795,159.1165,10020.0
2024-09-24 12:55:00,162.61,162.79,162.6,162.77,4083.0,159.1165,159.2927,159.1067,159.2731,4083.0
2024-09-24 13:00:00,162.69,162.9,162.63,162.88,3041.0,159.1948,159.4003,159.1361,159.3807,3041.0
2024-09-24 13:05:00,162.78,162.92,162.71,162.83,3587.0,159.2829,159.4199,159.2144,159.3318,3587.0
2024-09-24 13:10:00,162.83,163.08,162.82,162.91,6318.0,159.3318,159.5764,159.322,159.4101,6318.0
2024-09-24 13:15:00,162.97,163.04,162.87,162.92,4873.0,159.4688,159.5373,159.3709,159.4199,4873.0
2024-09-24 13:20:00,162.93,163.03,162.92,163.03,2900.0,159.4297,159.5275,159.4199,159.5275,2900.0
2024-09-24 13:25:00,162.98,163.16,162.93,163.12,5480.0,159.4786,159.6547,159.4297,159.6156,5480.0
2024-09-24 13:30:00,163.13,163.27,163.11,163.21,3704.0,159.6254,159.7623,159.6058,159.7036,3704.0
2024-09-24 13:35:00,163.21,163.31,163.21,163.31,3861.0,159.7036,159.8015,159.7036,159.8015,3861.0
2024-09-24 13:40:00,163.29,163.31,163.11,163.18,5963.0,159.7819,159.8015,159.6058,159.6743,5963.0
2024-09-24 13:45:00,163.16,163.26,163.08,163.12,2700.0,159.6547,159.7526,159.5764,159.6156,2700.0
2024-09-24 13:50:00,163.08,163.13,162.91,163.1,6765.0,159.5764,159.6254,159.4101,159.596,6765.0
2024-09-24 13:55:00,163.13,163.13,162.94,163.04,6140.0,159.6254,159.6254,159.4394,159.5373,6140.0
2024-09-24 14:00:00,162.98,163.12,162.94,162.95,6150.0,159.4786,159.6156,159.4394,159.4492,6150.0
2024-09-24 14:05:00,162.95,162.95,162.76,162.76,4590.0,159.4492,159.4492,159.2633,159.2633,4590.0
2024-09-24 14:10:00,162.78,162.84,162.7,162.83,8786.0,159.2829,159.3416,159.2046,159.3318,8786.0
2024-09-24 14:15:00,162.76,162.87,162.66,162.87,5849.0,159.2633,159.3709,159.1655,159.3709,5849.0
2024-09-24 14:20:00,162.87,162.92,162.74,162.85,6091.0,159.3709,159.4199,159.2437,159.3514,6091.0
2024-09-24 14:25:00,162.83,163.01,162.83,162.94,3562.0,159.3318,159.5079,159.3318,159.4394,3562.0
2024-09-24 14:30:00,162.94,162.94,162.7,162.91,8341.0,159.4394,159.4394,159.2046,159.4101,8341.0
2024-09-24 14:35:00,162.86,163.08,162.85,162.94,9132.0,159.3612,159.5764,159.3514,159.4394,9132.0
2024-09-24 14:40:00,162.9,163.12,162.89,163.06,6034.0,159.4003,159.6156,159.3905,159.5569,6034.0
2024-09-24 14:45:00,163.11,163.21,162.95,163.03,8630.0,159.6058,159.7036,159.4492,159.5275,8630.0
2024-09-24 14:50:00,162.98,163.17,162.95,162.99,8494.0,159.4786,159.6645,159.4492,159.4884,8494.0
2024-09-24 14:55:00,162.93,162.93,162.76,162.78,6861.0,159.4297,159.4297,159.2633,159.2829,6861.0
2024-09-24 15:00:00,162.78,162.86,162.75,162.86,5539.0,159.2829,159.3612,159.2535,159.3612,5539.0
2024-09-24 15:05:00,162.89,162.96,162.67,162.72,10889.0,159.3905,159.459,159.1752,159.2242,10889.0
2024-09-24 15:10:00,162.7,162.88,162.7,162.79,11420.0,159.2046,159.3807,159.2046,159.2927,11420.0
2024-09-24 15:15:00,162.79,162.84,162.68,162.69,4832.0,159.2927,159.3416,159.185,159.1948,4832.0
2024-09-24 15:20:00,162.69,162.72,162.5,162.72,18848.0,159.1948,159.2242,159.0089,159.2242,18848.0
2024-09-24 15:25:00,162.68,162.8,162.65,162.7,15596.0,159.185,159.3024,159.1557,159.2046,15596.0
2024-09-24 15:30:00,162.7,162.7,162.48,162.59,10040.0,159.2046,159.2046,158.9893,159.097,10040.0
2024-09-24 15:35:00,162.59,162.62,162.24,162.38,16835.0,159.097,159.1263,158.7545,158.8915,16835.0
2024-09-24 15:40:00,162.38,162.56,162.32,162.45,17947.0,158.8915,159.0676,158.8328,158.96,17947.0
2024-09-24 15:45:00,162.45,162.67,162.42,162.48,22339.0,158.96,159.1752,158.9306,158.9893,22339.0
2024-09-24 15:50:00,162.51,162.53,162.13,162.25,34667.0,159.0187,159.0382,158.6468,158.7643,34667.0
2024-09-24 15:55:00,162.25,162.3,162.07,162.16,157438.0,158.7643,158.8132,158.5881,158.6762,157438.0
2024-09-25 09:30:00,163.17,164.37,162.63,164.17,19919.0,159.6645,160.8387,159.1361,160.643,19919.0
2024-09-25 09:35:00,164.0,165.17,164.0,164.36,34924.0,160.4767,161.6215,160.4767,160.8289,34924.0
2024-09-25 09:40:00,164.52,164.52,163.63,164.16,15226.0,160.9855,160.9855,160.1146,160.6332,15226.0
2024-09-25 09:45:00,164.11,164.11,163.59,163.62,4453.0,160.5843,160.5843,160.0755,160.1048,4453.0
2024-09-25 09:50:00,163.67,163.82,162.69,162.69,15109.0,160.1538,160.3005,159.1948,159.1948,15109.0
2024-09-25 09:55:00,162.72,162.79,162.4,162.79,15990.0,159.2242,159.2927,158.911,159.2927,15990.0
2024-09-25 10:00:00,162.74,163.14,162.7,162.82,3145.0,159.2437,159.6351,159.2046,159.322,3145.0
2024-09-25 10:05:00,162.89,163.1,162.87,162.9,1300.0,159.3905,159.596,159.3709,159.4003,1300.0
2024-09-25 10:10:00,162.88,162.98,162.65,162.98,4083.0,159.3807,159.4786,159.1557,159.4786,4083.0
2024-09-25 10:15:00,163.07,163.16,162.89,162.89,3200.0,159.5666,159.6547,159.3905,159.3905,3200.0
2024-09-25 10:20:00,163.06,163.06,162.9,162.92,2795.0,159.5569,159.5569,159.4003,159.4199,2795.0
2024-09-25 10:25:00,162.9,163.07,162.8,163.03,2475.0,159.4003,159.5666,159.3024,159.5275,2475.0
2024-09-25 10:30:00,163.0,163.11,162.78,162.89,6710.0,159.4981,159.6058,159.2829,159.3905,6710.0
2024-09-25 10:35:00,162.78,163.05,162.78,162.95,5647.0,159.2829,159.5471,159.2829,159.4492,5647.0
2024-09-25 10:40:00,162.97,163.04,162.85,162.94,2594.0,159.4688,159.5373,159.3514,159.4394,2594.0
2024-09-25 10:45:00,162.94,162.94,162.51,162.51,3817.0,159.4394,159.4394,159.0187,159.0187,3817.0
2024-09-25 10:50:00,162.51,162.8,162.5,162.8,3782.0,159.0187,159.3024,159.0089,159.3024,3782.0
2024-09-25 10:55:00,162.78,162.95,162.77,162.95,5848.0,159.2829,159.4492,159.2731,159.4492,5848.0
2024-09-25 11:00:00,162.89,163.1,162.88,163.0,5337.0,159.3905,159.596,159.3807,159.4981,5337.0
2024-09-25 11:05:00,163.0,163.2,163.0,163.2,4991.0,159.4981,159.6939,159.4981,159.6939,4991.0
2024-09-25 11:10:00,163.07,163.11,162.95,163.01,6723.0,159.5666,159.6058,159.4492,159.5079,6723.0
2024-09-25 11:15:00,163.01,163.09,162.94,163.03,5348.0,159.5079,159.5862,159.4394,159.5275,5348.0
2024-09-25 11:20:00,163.03,163.17,163.03,163.1,1791.0,159.5275,159.6645,159.5275,159.596,1791.0
2024-09-25 11:25:00,163.15,163.25,163.1,163.12,5541.0,159.6449,159.7428,159.596,159.6156,5541.0
2024-09-25 11:30:00,163.11,163.13,163.0,163.11,2135.0,159.6058,159.6254,159.4981,159.6058,2135.0
2024-09-25 11:35:00,163.15,163.27,163.06,163.21,9715.0,159.6449,159.7623,159.5569,159.7036,9715.0
2024-09-25 11:40:00,163.22,163.45,163.21,163.33,12608.0,159.7134,159.9385,159.7036,159.8211,12608.0
2024-09-25 11:45:00,163.39,163.53,163.33,163.36,12493.0,159.8798,160.0168,159.8211,159.8504,12493.0
2024-09-25 11:50:00,163.34,163.42,163.22,163.22,7348.0,159.8308,159.9091,159.7134,159.7134,7348.0
2024-09-25 11:55:00,163.35,163.68,163.3,163.68,3430.0,159.8406,160.1635,159.7917,160.1635,3430.0
2024-09-25 12:00:00,163.62,163.62,163.55,163.59,1463.0,160.1048,160.1048,160.0363,160.0755,1463.0
2024-09-25 12:05:00,163.6,163.61,163.42,163.49,3679.0,160.0853,160.095,159.9091,159.9776,3679.0
2024-09-25 12:10:00,163.44,163.52,163.22,163.22,4138.0,159.9287,160.007,159.7134,159.7134,4138.0
2024-09-25 12:15:00,163.18,163.21,163.14,163.15,4792.0,159.6743,159.7036,159.6351,159.6449,4792.0
2024-09-25 12:20:00,163.19,163.33,163.11,163.27,6622.0,159.6841,159.8211,159.6058,159.7623,6622.0
2024-09-25 12:25:00,163.3,163.34,162.97,162.97,3290.0,159.7917,159.8308,159.4688,159.4688,3290.0
2024-09-25 12:30:00,163.05,163.16,162.9,163.12,4163.0,159.5471,159.6547,159.4003,159.6156,4163.0
2024-09-25 12:35:00,163.15,163.15,163.0,163.05,523.0,159.6449,159.6449,159.4981,159.5471,523.0
2024-09-25 12:40:00,163.05,163.05,162.98,162.98,1148.0,159.5471,159.5471,159.4786,159.4786,1148.0
2024-09-25 12:45:00,163.0,163.1,162.96,163.05,5078.0,159.4981,159.596,159.459,159.5471,5078.0
2024-09-25 12:50:00,163.04,163.2,163.04,163.06,2568.0,159.5373,159.6939,159.5373,159.5569,2568.0
2024-09-25 12:55:00,163.06,163.13,162.96,162.97,10499.0,159.5569,159.6254,159.459,159.4688,10499.0
2024-09-25 13:00:00,162.97,163.21,162.86,163.2,16979.0,159.4688,159.7036,159.3612,159.6939,16979.0
2024-09-25 13:05:00,163.18,163.4,163.18,163.21,3042.0,159.6743,159.8896,159.6743,159.7036,3042.0
2024-09-25 13:10:00,163.13,163.19,163.12,163.18,882.0,159.6254,159.6841,159.6156,159.6743,882.0
2024-09-25 13:15:00,163.13,163.13,162.94,163.0,12914.0,159.6254,159.6254,159.4394,159.4981,12914.0
2024-09-25 13:20:00,163.06,163.08,162.94,162.97,19381.0,159.5569,159.5764,159.4394,159.4688,19381.0
2024-09-25 13:25:00,162.96,163.06,162.93,162.96,7200.0,159.459,159.5569,159.4297,159.459,7200.0
2024-09-25 13:30:00,162.92,163.03,162.79,162.95,14207.0,159.4199,159.5275,159.2927,159.4492,14207.0
2024-09-25 13:35:00,162.93,162.94,162.55,162.64,10946.0,159.4297,159.4394,159.0578,159.1459,10946.0
2024-09-25 13:40:00,162.62,162.72,162.6,162.7,3351.0,159.1263,159.2242,159.1067,159.2046,3351.0
2024-09-25 13:45:00,162.62,162.76,162.55,162.68,5496.0,159.1263,159.2633,159.0578,159.185,5496.0
2024-09-25 13:50:00,162.67,162.86,162.61,162.86,4586.0,159.1752,159.3612,159.1165,159.3612,4586.0
2024-09-25 13:55:00,162.87,163.08,162.85,163.08,2993.0,159.3709,159.5764,159.3514,159.5764,2993.0
2024-09-25 14:00:00,163.1,163.1,162.86,163.01,4290.0,159.596,159.596,159.3612,159.5079,4290.0
2024-09-25 14:05:00,162.9,162.91,162.79,162.79,1849.0,159.4003,159.4101,159.2927,159.2927,1849.0
2024-09-25 14:10:00,162.79,162.82,162.69,162.69,3279.0,159.2927,159.322,159.1948,159.1948,3279.0
2024-09-25 14:15:00,162.64,162.97,162.59,162.95,3840.0,159.1459,159.4688,159.097,159.4492,3840.0
2024-09-25 14:20:00,162.95,163.05,162.94,162.97,1934.0,159.4492,159.5471,159.4394,159.4688,1934.0
2024-09-25 14:25:00,162.97,163.18,162.97,163.15,18509.0,159.4688,159.6743,159.4688,159.6449,18509.0
2024-09-25 14:30:00,163.09,163.17,162.99,163.15,5694.0,159.5862,159.6645,159.4884,159.6449,5694.0
2024-09-25 14:35:00,163.15,163.34,163.11,163.16,10563.0,159.6449,159.8308,159.6058,159.6547,10563.0
2024-09-25 14:40:00,163.09,163.13,162.99,163.02,3445.0,159.5862,159.6254,159.4884,159.5177,3445.0
2024-09-25 14:45:00,163.01,163.07,162.91,162.96,6970.0,159.5079,159.5666,159.4101,159.459,6970.0
2024-09-25 14:50:00,163.01,163.33,162.96,163.2,4415.0,159.5079,159.8211,159.459,159.6939,4415.0
2024-09-25 14:55:00,163.2,163.27,163.16,163.19,3803.0,159.6939,159.7623,159.6547,159.6841,3803.0
2024-09-25 15:00:00,163.21,163.21,163.1,163.16,3100.0,159.7036,159.7036,159.596,159.6547,3100.0
2024-09-25 15:05:00,163.16,163.16,163.06,163.06,3254.0,159.6547,159.6547,159.5569,159.5569,3254.0
2024-09-25 15:10:00,163.07,163.28,162.93,163.2,7860.0,159.5666,159.7721,159.4297,159.6939,7860.0
2024-09-25 15:15:00,163.16,163.2,163.02,163.02,4667.0,159.6547,159.6939,159.5177,159.5177,4667.0
2024-09-25 15:20:00,163.02,163.06,162.92,162.92,4345.0,159.5177,159.5569,159.4199,159.4199,4345.0
2024-09-25 15:25:00,162.97,163.08,162.9,163.05,14771.0,159.4688,159.5764,159.4003,159.5471,14771.0
2024-09-25 15:30:00,163.0,163.07,162.93,163.02,14225.0,159.4981,159.5666,159.4297,159.5177,14225.0
2024-09-25 15:35:00,163.0,163.04,162.35,162.35,12603.0,159.4981,159.5373,158.8621,158.8621,12603.0
2024-09-25 15:40:00,162.42,162.51,162.31,162.47,11019.0,158.9306,159.0187,158.823,158.9795,11019.0
2024-09-25 15:45:00,162.47,162.64,162.46,162.58,9611.0,158.9795,159.1459,158.9697,159.0872,9611.0
2024-09-25 15:50:00,162.46,162.94,162.23,162.8,21459.0,158.9697,159.4394,158.7447,159.3024,21459.0
2024-09-25 15:55:00,162.8,163.17,162.79,162.97,142271.0,159.3024,159.6645,159.2927,159.4688,142271.0
2024-09-26 09:30:00,165.0,165.0,163.6,164.1,21534.0,161.4552,161.4552,160.0853,160.5745,21534.0
2024-09-26 09:35:00,163.96,164.38,163.91,164.26,15888.0,160.4375,160.8485,160.3886,160.7311,15888.0
2024-09-26 09:40:00,164.26,164.26,163.3,163.49,9296.0,160.7311,160.7311,159.7917,159.9776,9296.0
2024-09-26 09:45:00,163.51,163.52,163.14,163.37,5441.0,159.9972,160.007,159.6351,159.8602,5441.0
2024-09-26 09:50:00,163.31,163.64,163.2,163.45,4382.0,159.8015,160.1244,159.6939,159.9385,4382.0
2024-09-26 09:55:00,163.52,163.89,163.52,163.87,4565.0,160.007,160.369,160.007,160.3495,4565.0
2024-09-26 10:00:00,163.84,164.27,163.29,163.29,5518.0,160.3201,160.7409,159.7819,159.7819,5518.0
2024-09-26 10:05:00,163.28,163.28,163.01,163.11,9400.0,159.7721,159.7721,159.5079,159.6058,9400.0
2024-09-26 10:10:00,163.21,163.25,163.09,163.15,4669.0,159.7036,159.7428,159.5862,159.6449,4669.0
2024-09-26 10:15:00,163.14,163.23,163.09,163.13,7995.0,159.6351,159.7232,159.5862,159.6254,7995.0
2024-09-26 10:20:00,162.96,162.96,162.72,162.72,2045.0,159.459,159.459,159.2242,159.2242,2045.0
2024-09-26 10:25:00,162.56,162.72,162.43,162.72,7418.0,159.0676,159.2242,158.9404,159.2242,7418.0
2024-09-26 10:30:00,162.78,162.78,162.61,162.65,19726.0,159.2829,159.2829,159.1165,159.1557,19726.0
2024-09-26 10:35:00,162.65,163.04,162.62,163.01,5275.0,159.1557,159.5373,159.1263,159.5079,5275.0
2024-09-26 10:40:00,163.09,163.2,162.92,162.96,7457.0,159.5862,159.6939,159.4199,159.459,7457.0
2024-09-26 10:45:00,162.96,162.99,162.77,162.87,6165.0,159.459,159.4884,159.2731,159.3709,6165.0
2024-09-26 10:50:00,162.88,163.1,162.87,163.02,3018.0,159.3807,159.596,159.3709,159.5177,3018.0
2024-09-26 10:55:00,163.03,163.38,162.92,163.3,11966.0,159.5275,159.87,159.4199,159.7917,11966.0
2024-09-26 11:00:00,163.3,163.36,163.03,163.07,6649.0,159.7917,159.8504,159.5275,159.5666,6649.0
2024-09-26 11:05:00,163.06,163.08,162.89,163.02,4063.0,159.5569,159.5764,159.3905,159.5177,4063.0
2024-09-26 11:10:00,163.02,163.08,162.28,162.31,16183.0,159.5177,159.5764,158.7936,158.823,16183.0
2024-09-26 11:15:00,162.32,162.36,162.12,162.31,6400.0,158.8328,158.8719,158.6371,158.823,6400.0
2024-09-26 11:20:00,162.32,162.47,162.16,162.45,21890.0,158.8328,158.9795,158.6762,158.96,21890.0
2024-09-26 11:25:00,162.52,162.52,162.22,162.29,11464.0,159.0285,159.0285,158.7349,158.8034,11464.0
2024-09-26 11:30:00,162.17,162.56,162.17,162.48,6033.0,158.686,159.0676,158.686,158.9893,6033.0
2024-09-26 11:35:00,162.56,162.66,162.4,162.66,4465.0,159.0676,159.1655,158.911,159.1655,4465.0
2024-09-26 11:40:00,162.68,162.83,162.55,162.67,4925.0,159.185,159.3318,159.0578,159.1752,4925.0
2024-09-26 11:45:00,162.68,162.84,162.66,162.78,5592.0,159.185,159.3416,159.1655,159.2829,5592.0
2024-09-26 11:50:00,162.78,162.98,162.72,162.82,9158.0,159.2829,159.4786,159.2242,159.322,9158.0
2024-09-26 11:55:00,162.81,162.86,162.31,162.38,6027.0,159.3122,159.3612,158.823,158.8915,6027.0
2024-09-26 12:00:00,162.44,162.46,162.3,162.39,4070.0,158.9502,158.9697,158.8132,158.9013,4070.0
2024-09-26 12:05:00,162.39,162.39,162.18,162.19,4099.0,158.9013,158.9013,158.6958,158.7056,4099.0
2024-09-26 12:10:00,162.18,162.19,161.96,162.01,4609.0,158.6958,158.7056,158.4805,158.5294,4609.0
2024-09-26 12:15:00,162.07,162.15,162.04,162.15,2697.0,158.5881,158.6664,158.5588,158.6664,2697.0
2024-09-26 12:20:00,162.15,162.23,161.85,161.85,7620.0,158.6664,158.7447,158.3729,158.3729,7620.0
2024-09-26 12:25:00,161.9,161.95,161.78,161.89,5943.0,158.4218,158.4707,158.3044,158.412,5943.0
2024-09-26 12:30:00,161.78,162.0,161.78,161.89,23137.0,158.3044,158.5196,158.3044,158.412,23137.0
2024-09-26 12:35:00,161.89,162.22,161.88,162.03,7856.0,158.412,158.7349,158.4022,158.549,7856.0
2024-09-26 12:40:00,162.03,162.2,161.98,162.2,4049.0,158.549,158.7153,158.5001,158.7153,4049.0
2024-09-26 12:45:00,162.09,162.09,161.92,162.09,7340.0,158.6077,158.6077,158.4414,158.6077,7340.0
2024-09-26 12:50:00,162.13,162.13,161.98,162.0,10010.0,158.6468,158.6468,158.5001,158.5196,10010.0
2024-09-26 12:55:00,162.0,162.02,161.8,161.81,14963.0,158.5196,158.5392,158.3239,158.3337,14963.0
2024-09-26 13:00:00,161.78,162.16,161.78,162.08,7625.0,158.3044,158.6762,158.3044,158.5979,7625.0
2024-09-26 13:05:00,162.06,162.29,162.01,162.08,3256.0,158.5783,158.8034,158.5294,158.5979,3256.0
2024-09-26 13:10:00,162.0,162.06,161.72,161.82,27177.0,158.5196,158.5783,158.2456,158.3435,27177.0
2024-09-26 13:15:00,161.79,161.92,161.62,161.73,5936.0,158.3141,158.4414,158.1478,158.2554,5936.0
2024-09-26 13:20:00,161.78,161.78,161.58,161.6,12508.0,158.3044,158.3044,158.1087,158.1282,12508.0
2024-09-26 13:25:00,161.58,161.9,161.57,161.72,5999.0,158.1087,158.4218,158.0989,158.2456,5999.0
2024-09-26 13:30:00,161.85,161.85,161.66,161.79,1848.0,158.3729,158.3729,158.1869,158.3141,1848.0
2024-09-26 13:35:00,161.83,162.0,161.75,161.91,3006.0,158.3533,158.5196,158.275,158.4316,3006.0
2024-09-26 13:40:00,161.97,161.97,161.8,161.87,2448.0,158.4903,158.4903,158.3239,158.3924,2448.0
2024-09-26 13:45:00,161.87,161.94,161.67,161.86,3288.0,158.3924,158.4609,158.1967,158.3826,3288.0
2024-09-26 13:50:00,161.78,161.9,161.77,161.77,1043.0,158.3044,158.4218,158.2946,158.2946,1043.0
2024-09-26 13:55:00,161.78,161.87,161.7,161.81,3285.0,158.3044,158.3924,158.2261,158.3337,3285.0
2024-09-26 14:00:00,161.77,162.0,161.74,161.74,9738.0,158.2946,158.5196,158.2652,158.2652,9738.0
2024-09-26 14:05:00,161.76,161.95,161.74,161.95,5876.0,158.2848,158.4707,158.2652,158.4707,5876.0
2024-09-26 14:10:00,162.0,162.0,161.84,161.95,3074.0,158.5196,158.5196,158.3631,158.4707,3074.0
2024-09-26 14:15:00,161.95,162.28,161.94,162.11,3818.0,158.4707,158.7936,158.4609,158.6273,3818.0
2024-09-26 14:20:00,162.17,162.17,161.93,162.14,6288.0,158.686,158.686,158.4511,158.6566,6288.0
2024-09-26 14:25:00,162.05,162.22,162.05,162.12,8364.0,158.5686,158.7349,158.5686,158.6371,8364.0
2024-09-26 14:30:00,162.12,162.12,161.95,162.12,5631.0,158.6371,158.6371,158.4707,158.6371,5631.0
2024-09-26 14:35:00,162.13,162.22,162.04,162.16,9924.0,158.6468,158.7349,158.5588,158.6762,9924.0
2024-09-26 14:40:00,162.15,162.17,161.85,161.9,6253.0,158.6664,158.686,158.3729,158.4218,6253.0
2024-09-26 14:45:00,161.9,161.95,161.77,161.78,4590.0,158.4218,158.4707,158.2946,158.3044,4590.0
2024-09-26 14:50:00,161.81,161.9,161.7,161.88,5925.0,158.3337,158.4218,158.2261,158.4022,5925.0
2024-09-26 14:55:00,161.92,162.07,161.86,161.9,10955.0,158.4414,158.5881,158.3826,158.4218,10955.0
2024-09-26 15:00:00,161.91,161.91,161.71,161.78,4002.0,158.4316,158.4316,158.2359,158.3044,4002.0
2024-09-26 15:05:00,161.78,161.79,161.68,161.77,5476.0,158.3044,158.3141,158.2065,158.2946,5476.0
2024-09-26 15:10:00,161.81,161.96,161.7,161.88,13123.0,158.3337,158.4805,158.2261,158.4022,13123.0
2024-09-26 15:15:00,161.89,161.95,161.79,161.9,7575.0,158.412,158.4707,158.3141,158.4218,7575.0
2024-09-26 15:20:00,161.9,161.93,161.71,161.74,14339.0,158.4218,158.4511,158.2359,158.2652,14339.0
2024-09-26 15:25:00,161.69,161.87,161.61,161.78,22217.0,158.2163,158.3924,158.138,158.3044,22217.0
2024-09-26 15:30:00,161.77,161.82,161.46,161.49,10480.0,158.2946,158.3435,157.9912,158.0206,10480.0
2024-09-26 15:35:00,161.49,161.49,161.23,161.39,13366.0,158.0206,158.0206,157.7662,157.9227,13366.0
2024-09-26 15:40:00,161.4,161.72,161.31,161.71,11326.0,157.9325,158.2456,157.8445,158.2359,11326.0
2024-09-26 15:45:00,161.71,161.72,161.53,161.65,12684.0,158.2359,158.2456,158.0597,158.1772,12684.0
2024-09-26 15:50:00,161.67,161.95,161.58,161.84,20941.0,158.1967,158.4707,158.1087,158.3631,20941.0
2024-09-26 15:55:00,161.81,162.27,161.8,162.07,71675.0,158.3337,158.7838,158.3239,158.5881,71675.0
2024-09-27 09:30:00,163.24,163.24,162.11,162.22,18251.0,159.733,159.733,158.6273,158.7349,18251.0
2024-09-27 09:35:00,162.5,162.51,162.22,162.29,2107.0,159.0089,159.0187,158.7349,158.8034,2107.0
2024-09-27 09:40:00,162.16,162.5,162.08,162.18,11062.0,158.6762,159.0089,158.5979,158.6958,11062.0
2024-09-27 09:45:00,162.04,162.13,161.77,161.81,3454.0,158.5588,158.6468,158.2946,158.3337,3454.0
2024-09-27 09:50:00,161.79,161.99,161.58,161.99,5440.0,158.3141,158.5098,158.1087,158.5098,5440.0
2024-09-27 09:55:00,162.17,162.43,162.12,162.13,1533.0,158.686,158.9404,158.6371,158.6468,1533.0
2024-09-27 10:00:00,162.03,162.16,161.66,162.02,8840.0,158.549,158.6762,158.1869,158.5392,8840.0
2024-09-27 10:05:00,162.02,162.1,161.91,162.02,3561.0,158.5392,158.6175,158.4316,158.5392,3561.0
2024-09-27 10:10:00,162.01,162.24,162.01,162.12,4885.0,158.5294,158.7545,158.5294,158.6371,4885.0
2024-09-27 10:15:00,162.16,162.46,162.15,162.37,5229.0,158.6762,158.9697,158.6664,158.8817,5229.0
2024-09-27 10:20:00,162.37,162.74,162.36,162.68,7534.0,158.8817,159.2437,158.8719,159.185,7534.0
2024-09-27 10:25:00,162.68,162.87,162.65,162.66,4572.0,159.185,159.3709,159.1557,159.1655,4572.0
2024-09-27 10:30:00,162.66,163.04,162.65,162.71,5256.0,159.1655,159.5373,159.1557,159.2144,5256.0
2024-09-27 10:35:00,162.66,163.04,162.66,162.96,6820.0,159.1655,159.5373,159.1655,159.459,6820.0
2024-09-27 10:40:00,162.94,162.94,162.46,162.46,2800.0,159.4394,159.4394,158.9697,158.9697,2800.0
2024-09-27 10:45:00,162.58,162.65,162.5,162.63,3992.0,159.0872,159.1557,159.0089,159.1361,3992.0
2024-09-27 10:50:00,162.56,162.64,162.32,162.53,7459.0,159.0676,159.1459,158.8328,159.0382,7459.0
2024-09-27 10:55:00,162.37,162.44,162.29,162.29,2335.0,158.8817,158.9502,158.8034,158.8034,2335.0
2024-09-27 11:00:00,162.23,162.55,162.2,162.49,6085.0,158.7447,159.0578,158.7153,158.9991,6085.0
2024-09-27 11:05:00,162.5,162.93,162.48,162.8,8740.0,159.0089,159.4297,158.9893,159.3024,8740.0
2024-09-27 11:10:00,162.71,162.79,162.31,162.38,11386.0,159.2144,159.2927,158.823,158.8915,11386.0
2024-09-27 11:15:00,162.31,162.32,162.01,162.01,1932.0,158.823,158.8328,158.5294,158.5294,1932.0
2024-09-27 11:20:00,162.03,162.07,162.01,162.05,3232.0,158.549,158.5881,158.5294,158.5686,3232.0
2024-09-27 11:25:00,161.97,162.05,161.84,162.02,9289.0,158.4903,158.5686,158.3631,158.5392,9289.0
2024-09-27 11:30:00,161.97,162.0,161.9,161.99,5405.0,158.4903,158.5196,158.4218,158.5098,5405.0
2024-09-27 11:35:00,161.93,161.98,161.62,161.92,5201.0,158.4511,158.5001,158.1478,158.4414,5201.0
2024-09-27 11:40:00,161.92,161.92,161.77,161.8,2706.0,158.4414,158.4414,158.2946,158.3239,2706.0
2024-09-27 11:45:00,161.81,161.9,161.79,161.81,3657.0,158.3337,158.4218,158.3141,158.3337,3657.0
2024-09-27 11:50:00,161.8,161.98,161.74,161.87,6816.0,158.3239,158.5001,158.2652,158.3924,6816.0
2024-09-27 11:55:00,161.93,162.03,161.86,161.97,2943.0,158.4511,158.549,158.3826,158.4903,2943.0
2024-09-27 12:00:00,161.91,161.99,161.91,161.92,1365.0,158.4316,158.5098,158.4316,158.4414,1365.0
2024-09-27 12:05:00,161.95,161.99,161.87,161.94,3545.0,158.4707,158.5098,158.3924,158.4609,3545.0
2024-09-27 12:10:00,161.94,162.13,161.94,162.12,3203.0,158.4609,158.6468,158.4609,158.6371,3203.0
2024-09-27 12:15:00,162.12,162.12,161.87,161.87,3463.0,158.6371,158.6371,158.3924,158.3924,3463.0
2024-09-27 12:20:00,161.9,161.92,161.71,161.71,2600.0,158.4218,158.4414,158.2359,158.2359,2600.0
2024-09-27 12:25:00,161.8,161.82,161.66,161.68,3697.0,158.3239,158.3435,158.1869,158.2065,3697.0
2024-09-27 12:30:00,161.62,161.62,161.5,161.5,2360.0,158.1478,158.1478,158.0304,158.0304,2360.0
2024-09-27 12:35:00,161.5,161.6,161.4,161.6,5892.0,158.0304,158.1282,157.9325,158.1282,5892.0
2024-09-27 12:40:00,161.59,161.72,161.51,161.72,4728.0,158.1184,158.2456,158.0402,158.2456,4728.0
2024-09-27 12:45:00,161.75,162.11,161.66,161.93,5828.0,158.275,158.6273,158.1869,158.4511,5828.0
2024-09-27 12:50:00,161.84,162.06,161.84,162.01,4499.0,158.3631,158.5783,158.3631,158.5294,4499.0
2024-09-27 12:55:00,162.04,162.14,162.0,162.13,3004.0,158.5588,158.6566,158.5196,158.6468,3004.0
2024-09-27 13:00:00,162.06,162.19,161.95,161.95,4390.0,158.5783,158.7056,158.4707,158.4707,4390.0
2024-09-27 13:05:00,161.96,161.96,161.71,161.82,3899.0,158.4805,158.4805,158.2359,158.3435,3899.0
2024-09-27 13:10:00,161.74,161.92,161.68,161.69,9289.0,158.2652,158.4414,158.2065,158.2163,9289.0
2024-09-27 13:15:00,161.69,161.77,161.68,161.75,1762.0,158.2163,158.2946,158.2065,158.275,1762.0
2024-09-27 13:20:00,161.69,161.69,161.63,161.66,3310.0,158.2163,158.2163,158.1576,158.1869,3310.0
2024-09-27 13:25:00,161.6,161.85,161.6,161.85,6033.0,158.1282,158.3729,158.1282,158.3729,6033.0
2024-09-27 13:30:00,161.86,161.86,161.66,161.79,4417.0,158.3826,158.3826,158.1869,158.3141,4417.0
2024-09-27 13:35:00,161.85,161.86,161.62,161.79,6432.0,158.3729,158.3826,158.1478,158.3141,6432.0
2024-09-27 13:40:00,161.79,161.84,161.71,161.84,3395.0,158.3141,158.3631,158.2359,158.3631,3395.0
2024-09-27 13:45:00,161.86,161.86,161.68,161.75,3291.0,158.3826,158.3826,158.2065,158.275,3291.0
2024-09-27 13:50:00,161.75,161.94,161.74,161.83,3571.0,158.275,158.4609,158.2652,158.3533,3571.0
2024-09-27 13:55:00,161.83,161.84,161.63,161.63,1975.0,158.3533,158.3631,158.1576,158.1576,1975.0
2024-09-27 14:00:00,161.68,161.73,161.47,161.47,7187.0,158.2065,158.2554,158.001,158.001,7187.0
2024-09-27 14:05:00,161.5,161.61,161.49,161.56,3683.0,158.0304,158.138,158.0206,158.0891,3683.0
2024-09-27 14:10:00,161.6,161.62,161.49,161.58,5081.0,158.1282,158.1478,158.0206,158.1087,5081.0
2024-09-27 14:15:00,161.53,161.72,161.53,161.64,2386.0,158.0597,158.2456,158.0597,158.1674,2386.0
2024-09-27 14:20:00,161.76,161.88,161.68,161.88,3607.0,158.2848,158.4022,158.2065,158.4022,3607.0
2024-09-27 14:25:00,161.94,161.94,161.67,161.67,3772.0,158.4609,158.4609,158.1967,158.1967,3772.0
2024-09-27 14:30:00,161.65,161.65,161.39,161.39,1485.0,158.1772,158.1772,157.9227,157.9227,1485.0
2024-09-27 14:35:00,161.34,161.52,161.26,161.43,9919.0,157.8738,158.0499,157.7955,157.9619,9919.0
2024-09-27 14:40:00,161.35,161.43,161.24,161.36,7487.0,157.8836,157.9619,157.776,157.8934,7487.0
2024-09-27 14:45:00,161.36,161.43,161.29,161.34,4406.0,157.8934,157.9619,157.8249,157.8738,4406.0
2024-09-27 14:50:00,161.4,161.65,161.34,161.56,20234.0,157.9325,158.1772,157.8738,158.0891,20234.0
2024-09-27 14:55:00,161.55,161.67,161.54,161.55,2679.0,158.0793,158.1967,158.0695,158.0793,2679.0
2024-09-27 15:00:00,161.62,161.72,161.62,161.66,3727.0,158.1478,158.2456,158.1478,158.1869,3727.0
2024-09-27 15:05:00,161.65,161.67,161.43,161.44,10590.0,158.1772,158.1967,157.9619,157.9717,10590.0
2024-09-27 15:10:00,161.44,161.46,161.31,161.36,3335.0,157.9717,157.9912,157.8445,157.8934,3335.0
2024-09-27 15:15:00,161.38,161.43,161.32,161.39,4032.0,157.913,157.9619,157.8542,157.9227,4032.0
2024-09-27 15:20:00,161.33,161.38,161.27,161.3,3832.0,157.864,157.913,157.8053,157.8347,3832.0
2024-09-27 15:25:00,161.34,161.6,161.24,161.58,11734.0,157.8738,158.1282,157.776,158.1087,11734.0
2024-09-27 15:30:00,161.58,161.61,161.49,161.59,8496.0,158.1087,158.138,158.0206,158.1184,8496.0
2024-09-27 15:35:00,161.59,161.59,161.25,161.25,10786.0,158.1184,158.1184,157.7857,157.7857,10786.0
2024-09-27 15:40:00,161.22,161.29,161.09,161.19,9872.0,157.7564,157.8249,157.6292,157.727,9872.0
2024-09-27 15:45:00,161.24,161.31,161.11,161.15,13117.0,157.776,157.8445,157.6488,157.6879,13117.0
2024-09-27 15:50:00,161.15,161.5,161.11,161.48,18831.0,157.6879,158.0304,157.6488,158.0108,18831.0
2024-09-27 15:55:00,161.52,161.55,161.1,161.15,63195.0,158.0499,158.0793,157.639,157.6879,63195.0
2024-09-30 09:30:00,160.29,161.98,159.57,160.7,68634.0,156.8464,158.5001,156.1418,157.2476,68634.0
2024-09-30 09:35:00,160.34,160.35,159.47,159.56,3199.0,156.8953,156.9051,156.044,156.1321,3199.0
2024-09-30 09:40:00,159.84,160.92,159.72,160.33,3684.0,156.406,157.4628,156.2886,156.8855,3684.0
2024-09-30 09:45:00,160.2,160.58,160.2,160.58,2331.0,156.7583,157.1301,156.7583,157.1301,2331.0
2024-09-30 09:50:00,160.49,160.58,160.25,160.25,3217.0,157.0421,157.1301,156.8072,156.8072,3217.0
2024-09-30 09:55:00,160.38,160.58,160.32,160.51,5808.0,156.9344,157.1301,156.8757,157.0616,5808.0
2024-09-30 10:00:00,160.48,160.74,160.44,160.65,18661.0,157.0323,157.2867,156.9931,157.1986,18661.0
2024-09-30 10:05:00,160.59,160.65,160.44,160.6,5251.0,157.1399,157.1986,156.9931,157.1497,5251.0
2024-09-30 10:10:00,160.6,160.79,160.45,160.76,4776.0,157.1497,157.3356,157.0029,157.3063,4776.0
2024-09-30 10:15:00,160.91,160.95,160.76,160.86,2965.0,157.453,157.4922,157.3063,157.4041,2965.0
2024-09-30 10:20:00,160.88,161.18,160.87,161.03,2931.0,157.4237,157.7172,157.4139,157.5705,2931.0
2024-09-30 10:25:00,161.0,161.15,160.98,161.15,4692.0,157.5411,157.6879,157.5215,157.6879,4692.0
2024-09-30 10:30:00,161.31,161.41,161.16,161.16,11427.0,157.8445,157.9423,157.6977,157.6977,11427.0
2024-09-30 10:35:00,161.17,161.17,161.04,161.12,4188.0,157.7075,157.7075,157.5803,157.6585,4188.0
2024-09-30 10:40:00,161.04,161.08,160.79,160.81,4810.0,157.5803,157.6194,157.3356,157.3552,4810.0
2024-09-30 10:45:00,160.84,161.27,160.84,161.22,3942.0,157.3846,157.8053,157.3846,157.7564,3942.0
2024-09-30 10:50:00,161.23,161.23,160.97,161.05,5994.0,157.7662,157.7662,157.5118,157.59,5994.0
2024-09-30 10:55:00,161.01,161.3,160.99,161.12,15232.0,157.5509,157.8347,157.5313,157.6585,15232.0
2024-09-30 11:00:00,161.15,161.27,161.14,161.24,2768.0,157.6879,157.8053,157.6781,157.776,2768.0
2024-09-30 11:05:00,161.2,161.27,161.12,161.23,4630.0,157.7368,157.8053,157.6585,157.7662,4630.0
2024-09-30 11:10:00,161.2,161.31,161.13,161.3,7528.0,157.7368,157.8445,157.6683,157.8347,7528.0
2024-09-30 11:15:00,161.3,161.37,161.23,161.28,2414.0,157.8347,157.9032,157.7662,157.8151,2414.0
2024-09-30 11:20:00,161.23,161.42,161.23,161.26,4600.0,157.7662,157.9521,157.7662,157.7955,4600.0
2024-09-30 11:25:00,161.22,161.25,161.04,161.18,3458.0,157.7564,157.7857,157.5803,157.7172,3458.0
2024-09-30 11:30:00,161.25,161.47,161.2,161.46,3523.0,157.7857,158.001,157.7368,157.9912,3523.0
2024-09-30 11:35:00,161.47,161.51,161.43,161.45,7458.0,158.001,158.0402,157.9619,157.9814,7458.0
2024-09-30 11:40:00,161.45,161.64,161.35,161.59,8218.0,157.9814,158.1674,157.8836,158.1184,8218.0
2024-09-30 11:45:00,161.62,161.81,161.61,161.81,4195.0,158.1478,158.3337,158.138,158.3337,4195.0
2024-09-30 11:50:00,161.83,161.87,161.62,161.65,7202.0,158.3533,158.3924,158.1478,158.1772,7202.0
2024-09-30 11:55:00,161.72,161.72,161.5,161.57,6862.0,158.2456,158.2456,158.0304,158.0989,6862.0
2024-09-30 12:00:00,161.57,161.63,161.4,161.56,8258.0,158.0989,158.1576,157.9325,158.0891,8258.0
2024-09-30 12:05:00,161.56,161.73,161.39,161.55,14663.0,158.0891,158.2554,157.9227,158.0793,14663.0
2024-09-30 12:10:00,161.55,161.6,161.39,161.53,4702.0,158.0793,158.1282,157.9227,158.0597,4702.0
2024-09-30 12:15:00,161.5,161.5,161.1,161.14,18348.0,158.0304,158.0304,157.639,157.6781,18348.0
2024-09-30 12:20:00,161.23,161.27,161.18,161.19,2284.0,157.7662,157.8053,157.7172,157.727,2284.0
2024-09-30 12:25:00,161.19,161.54,161.18,161.54,5075.0,157.727,158.0695,157.7172,158.0695,5075.0
2024-09-30 12:30:00,161.43,161.43,161.31,161.35,2129.0,157.9619,157.9619,157.8445,157.8836,2129.0
2024-09-30 12:35:00,161.34,161.53,161.34,161.49,4294.0,157.8738,158.0597,157.8738,158.0206,4294.0
2024-09-30 12:40:00,161.51,161.53,161.31,161.37,2968.0,158.0402,158.0597,157.8445,157.9032,2968.0
2024-09-30 12:45:00,161.31,161.41,161.2,161.2,2978.0,157.8445,157.9423,157.7368,157.7368,2978.0
2024-09-30 12:50:00,161.32,161.42,161.27,161.31,1750.0,157.8542,157.9521,157.8053,157.8445,1750.0
2024-09-30 12:55:00,161.27,161.42,161.22,161.36,5658.0,157.8053,157.9521,157.7564,157.8934,5658.0
2024-09-30 13:00:00,161.36,161.36,161.0,161.14,9632.0,157.8934,157.8934,157.5411,157.6781,9632.0
2024-09-30 13:05:00,161.1,161.28,161.1,161.19,4088.0,157.639,157.8151,157.639,157.727,4088.0
2024-09-30 13:10:00,161.25,161.26,161.14,161.16,4130.0,157.7857,157.7955,157.6781,157.6977,4130.0
2024-09-30 13:15:00,161.2,161.38,161.18,161.38,4984.0,157.7368,157.913,157.7172,157.913,4984.0
2024-09-30 13:20:00,161.37,161.39,161.33,161.39,2918.0,157.9032,157.9227,157.864,157.9227,2918.0
2024-09-30 13:25:00,161.38,161.49,161.34,161.39,3841.0,157.913,158.0206,157.8738,157.9227,3841.0
2024-09-30 13:30:00,161.34,161.39,161.28,161.34,2802.0,157.8738,157.9227,157.8151,157.8738,2802.0
2024-09-30 13:35:00,161.34,161.39,161.33,161.33,2989.0,157.8738,157.9227,157.864,157.864,2989.0
2024-09-30 13:40:00,161.33,161.5,161.33,161.43,4489.0,157.864,158.0304,157.864,157.9619,4489.0
2024-09-30 13:45:00,161.43,161.48,161.38,161.47,1906.0,157.9619,158.0108,157.913,158.001,1906.0
2024-09-30 13:50:00,161.43,161.45,161.33,161.34,4657.0,157.9619,157.9814,157.864,157.8738,4657.0
2024-09-30 13:55:00,161.4,161.41,161.18,161.27,8008.0,157.9325,157.9423,157.7172,157.8053,8008.0
2024-09-30 14:00:00,161.19,161.2,160.99,161.12,6978.0,157.727,157.7368,157.5313,157.6585,6978.0
2024-09-30 14:05:00,161.14,161.14,160.76,160.97,4563.0,157.6781,157.6781,157.3063,157.5118,4563.0
2024-09-30 14:10:00,160.93,160.97,160.72,160.72,5904.0,157.4726,157.5118,157.2671,157.2671,5904.0
2024-09-30 14:15:00,160.7,160.91,160.67,160.77,8594.0,157.2476,157.453,157.2182,157.3161,8594.0
2024-09-30 14:20:00,160.7,160.74,160.36,160.49,6628.0,157.2476,157.2867,156.9149,157.0421,6628.0
2024-09-30 14:25:00,160.53,160.66,160.47,160.64,4740.0,157.0812,157.2084,157.0225,157.1889,4740.0
2024-09-30 14:30:00,160.66,160.92,160.62,160.92,5544.0,157.2084,157.4628,157.1693,157.4628,5544.0
2024-09-30 14:35:00,160.88,160.98,160.78,160.8,4607.0,157.4237,157.5215,157.3258,157.3454,4607.0
2024-09-30 14:40:00,160.8,161.06,160.8,160.99,3913.0,157.3454,157.5998,157.3454,157.5313,3913.0
2024-09-30 14:45:00,160.99,161.06,160.84,160.9,6041.0,157.5313,157.5998,157.3846,157.4433,6041.0
2024-09-30 14:50:00,160.88,160.9,160.68,160.9,10356.0,157.4237,157.4433,157.228,157.4433,10356.0
2024-09-30 14:55:00,160.81,160.89,160.64,160.64,5877.0,157.3552,157.4335,157.1889,157.1889,5877.0
2024-09-30 15:00:00,160.66,160.66,160.42,160.53,6443.0,157.2084,157.2084,156.9736,157.0812,6443.0
2024-09-30 15:05:00,160.54,160.54,160.4,160.53,5943.0,157.091,157.091,156.954,157.0812,5943.0
2024-09-30 15:10:00,160.48,160.48,160.38,160.44,4322.0,157.0323,157.0323,156.9344,156.9931,4322.0
2024-09-30 15:15:00,160.4,160.56,160.34,160.55,10276.0,156.954,157.1106,156.8953,157.1008,10276.0
2024-09-30 15:20:00,160.5,160.62,160.48,160.61,7773.0,157.0519,157.1693,157.0323,157.1595,7773.0
2024-09-30 15:25:00,160.62,160.77,160.59,160.67,10134.0,157.1693,157.3161,157.1399,157.2182,10134.0
2024-09-30 15:30:00,160.67,160.83,160.59,160.83,9367.0,157.2182,157.3748,157.1399,157.3748,9367.0
2024-09-30 15:35:00,160.83,161.1,160.74,161.05,14172.0,157.3748,157.639,157.2867,157.59,14172.0
2024-09-30 15:40:00,161.05,161.4,161.04,161.32,15499.0,157.59,157.9325,157.5803,157.8542,15499.0
2024-09-30 15:45:00,161.35,161.7,161.29,161.66,19862.0,157.8836,158.2261,157.8249,158.1869,19862.0
2024-09-30 15:50:00,161.65,161.95,161.51,161.69,46420.0,158.1772,158.4707,158.0402,158.2163,46420.0
2024-09-30 15:55:00,161.69,162.13,161.66,161.79,121335.0,158.2163,158.6468,158.1869,158.3141,121335.0
2024-10-01 09:30:00,162.85,162.85,161.64,161.78,14118.0,159.3514,159.3514,158.1674,158.3044,14118.0
2024-10-01 09:35:00,161.13,161.27,160.88,160.88,5132.0,157.6683,157.8053,157.4237,157.4237,5132.0
2024-10-01 09:40:00,160.87,160.97,160.56,160.56,5957.0,157.4139,157.5118,157.1106,157.1106,5957.0
2024-10-01 09:45:00,160.41,160.41,159.88,160.03,3054.0,156.9638,156.9638,156.4452,156.592,3054.0
2024-10-01 09:50:00,160.03,160.7,160.03,160.51,5601.0,156.592,157.2476,156.592,157.0616,5601.0
2024-10-01 09:55:00,160.43,160.58,160.15,160.3,7864.0,156.9834,157.1301,156.7094,156.8562,7864.0
2024-10-01 10:00:00,160.47,160.47,159.96,160.24,7345.0,157.0225,157.0225,156.5235,156.7974,7345.0
2024-10-01 10:05:00,160.13,160.19,159.89,159.98,8151.0,156.6898,156.7485,156.455,156.543,8151.0
2024-10-01 10:10:00,159.98,160.25,159.85,160.18,6061.0,156.543,156.8072,156.4158,156.7387,6061.0
2024-10-01 10:15:00,160.18,160.87,160.17,160.81,4711.0,156.7387,157.4139,156.7289,157.3552,4711.0
2024-10-01 10:20:00,160.84,161.3,160.74,161.12,5702.0,157.3846,157.8347,157.2867,157.6585,5702.0
2024-10-01 10:25:00,161.12,161.16,160.86,160.99,5470.0,157.6585,157.6977,157.4041,157.5313,5470.0
2024-10-01 10:30:00,160.99,161.0,160.68,160.93,7588.0,157.5313,157.5411,157.228,157.4726,7588.0
2024-10-01 10:35:00,160.92,161.27,160.9,161.13,17913.0,157.4628,157.8053,157.4433,157.6683,17913.0
2024-10-01 10:40:00,160.99,161.01,160.88,160.9,2472.0,157.5313,157.5509,157.4237,157.4433,2472.0
2024-10-01 10:45:00,160.83,160.89,160.31,160.42,8820.0,157.3748,157.4335,156.8659,156.9736,8820.0
2024-10-01 10:50:00,160.43,160.57,160.32,160.45,11411.0,156.9834,157.1204,156.8757,157.0029,11411.0
2024-10-01 10:55:00,160.39,160.57,160.38,160.49,5571.0,156.9442,157.1204,156.9344,157.0421,5571.0
2024-10-01 11:00:00,160.55,160.56,160.24,160.24,5029.0,157.1008,157.1106,156.7974,156.7974,5029.0
2024-10-01 11:05:00,160.24,160.32,159.86,159.86,14600.0,156.7974,156.8757,156.4256,156.4256,14600.0
2024-10-01 11:10:00,159.84,159.96,159.7,159.85,25543.0,156.406,156.5235,156.269,156.4158,25543.0
2024-10-01 11:15:00,159.85,160.13,159.79,160.07,23564.0,156.4158,156.6898,156.3571,156.6311,23564.0
2024-10-01 11:20:00,160.19,160.26,160.11,160.19,3384.0,156.7485,156.817,156.6702,156.7485,3384.0
2024-10-01 11:25:00,160.2,160.52,160.16,160.51,4747.0,156.7583,157.0714,156.7192,157.0616,4747.0
2024-10-01 11:30:00,160.52,160.54,160.35,160.47,10672.0,157.0714,157.091,156.9051,157.0225,10672.0
2024-10-01 11:35:00,160.41,160.69,160.4,160.66,8846.0,156.9638,157.2378,156.954,157.2084,8846.0
2024-10-01 11:40:00,160.64,160.74,160.53,160.53,5633.0,157.1889,157.2867,157.0812,157.0812,5633.0
2024-10-01 11:45:00,160.46,160.48,160.35,160.37,3734.0,157.0127,157.0323,156.9051,156.9247,3734.0
2024-10-01 11:50:00,160.38,160.38,160.24,160.24,4968.0,156.9344,156.9344,156.7974,156.7974,4968.0
2024-10-01 11:55:00,160.27,160.27,159.63,159.64,9482.0,156.8268,156.8268,156.2005,156.2103,9482.0
2024-10-01 12:00:00,159.66,159.84,159.52,159.78,6583.0,156.2299,156.406,156.0929,156.3473,6583.0
2024-10-01 12:05:00,159.81,159.88,159.6,159.63,3584.0,156.3767,156.4452,156.1712,156.2005,3584.0
2024-10-01 12:10:00,159.65,159.75,159.4,159.49,4500.0,156.2201,156.318,155.9755,156.0636,4500.0
2024-10-01 12:15:00,159.45,159.56,159.41,159.47,2133.0,156.0244,156.1321,155.9853,156.044,2133.0
2024-10-01 12:20:00,159.49,159.63,159.48,159.51,3917.0,156.0636,156.2005,156.0538,156.0831,3917.0
2024-10-01 12:25:00,159.51,159.67,159.47,159.57,3322.0,156.0831,156.2397,156.044,156.1418,3322.0
2024-10-01 12:30:00,159.46,159.52,159.08,159.44,8085.0,156.0342,156.0929,155.6624,156.0146,8085.0
2024-10-01 12:35:00,159.55,159.57,159.52,159.52,525.0,156.1223,156.1418,156.0929,156.0929,525.0
2024-10-01 12:40:00,159.52,159.75,159.37,159.38,3779.0,156.0929,156.318,155.9461,155.9559,3779.0
2024-10-01 12:45:00,159.32,159.39,159.19,159.39,3127.0,155.8972,155.9657,155.77,155.9657,3127.0
2024-10-01 12:50:00,159.34,159.8,159.28,159.8,5046.0,155.9168,156.3669,155.8581,156.3669,5046.0
2024-10-01 12:55:00,159.67,159.78,159.52,159.74,1202.0,156.2397,156.3473,156.0929,156.3082,1202.0
2024-10-01 13:00:00,159.68,159.68,159.67,159.67,587.0,156.2495,156.2495,156.2397,156.2397,587.0
2024-10-01 13:05:00,159.56,159.57,159.37,159.49,3688.0,156.1321,156.1418,155.9461,156.0636,3688.0
2024-10-01 13:10:00,159.52,159.62,159.43,159.47,4308.0,156.0929,156.1908,156.0048,156.044,4308.0
2024-10-01 13:15:00,159.38,159.44,159.33,159.43,1453.0,155.9559,156.0146,155.907,156.0048,1453.0
2024-10-01 13:20:00,159.46,159.48,159.34,159.41,2239.0,156.0342,156.0538,155.9168,155.9853,2239.0
2024-10-01 13:25:00,159.4,159.55,159.31,159.43,4374.0,155.9755,156.1223,155.8874,156.0048,4374.0
2024-10-01 13:30:00,159.49,159.95,159.43,159.83,7909.0,156.0636,156.5137,156.0048,156.3963,7909.0
2024-10-01 13:35:00,159.74,159.8,159.74,159.75,1032.0,156.3082,156.3669,156.3082,156.318,1032.0
2024-10-01 13:40:00,159.84,159.91,159.69,159.88,2668.0,156.406,156.4745,156.2593,156.4452,2668.0
2024-10-01 13:45:00,159.95,159.98,159.66,159.66,1940.0,156.5137,156.543,156.2299,156.2299,1940.0
2024-10-01 13:50:00,159.64,159.7,159.5,159.69,2122.0,156.2103,156.269,156.0733,156.2593,2122.0
2024-10-01 13:55:00,159.71,160.04,159.71,159.93,2218.0,156.2788,156.6017,156.2788,156.4941,2218.0
2024-10-01 14:00:00,159.99,160.0,159.78,159.91,9486.0,156.5528,156.5626,156.3473,156.4745,9486.0
2024-10-01 14:05:00,159.91,159.91,159.9,159.91,183.0,156.4745,156.4745,156.4647,156.4745,183.0
2024-10-01 14:10:00,159.87,160.07,159.85,160.0,4344.0,156.4354,156.6311,156.4158,156.5626,4344.0
2024-10-01 14:15:00,160.05,160.12,160.01,160.03,3807.0,156.6115,156.68,156.5724,156.592,3807.0
2024-10-01 14:20:00,160.01,160.09,159.83,159.85,4401.0,156.5724,156.6507,156.3963,156.4158,4401.0
2024-10-01 14:25:00,159.79,160.02,159.79,160.02,2949.0,156.3571,156.5822,156.3571,156.5822,2949.0
2024-10-01 14:30:00,160.03,160.14,160.0,160.09,6252.0,156.592,156.6996,156.5626,156.6507,6252.0
2024-10-01 14:35:00,160.05,160.38,160.0,160.35,5749.0,156.6115,156.9344,156.5626,156.9051,5749.0
2024-10-01 14:40:00,160.42,160.48,160.38,160.43,5302.0,156.9736,157.0323,156.9344,156.9834,5302.0
2024-10-01 14:45:00,160.48,160.64,160.39,160.53,7826.0,157.0323,157.1889,156.9442,157.0812,7826.0
2024-10-01 14:50:00,160.56,160.8,160.55,160.79,6372.0,157.1106,157.3454,157.1008,157.3356,6372.0
2024-10-01 14:55:00,160.75,160.96,160.7,160.93,7018.0,157.2965,157.502,157.2476,157.4726,7018.0
2024-10-01 15:00:00,160.91,160.91,160.73,160.73,5550.0,157.453,157.453,157.2769,157.2769,5550.0
2024-10-01 15:05:00,160.73,160.79,160.66,160.72,11047.0,157.2769,157.3356,157.2084,157.2671,11047.0
2024-10-01 15:10:00,160.76,160.78,160.55,160.58,12210.0,157.3063,157.3258,157.1008,157.1301,12210.0
2024-10-01 15:15:00,160.6,160.67,160.46,160.67,11102.0,157.1497,157.2182,157.0127,157.2182,11102.0
2024-10-01 15:20:00,160.69,160.83,160.62,160.81,4588.0,157.2378,157.3748,157.1693,157.3552,4588.0
2024-10-01 15:25:00,160.78,160.97,160.78,160.85,12293.0,157.3258,157.5118,157.3258,157.3943,12293.0
2024-10-01 15:30:00,160.84,160.87,160.66,160.71,9852.0,157.3846,157.4139,157.2084,157.2573,9852.0
2024-10-01 15:35:00,160.65,160.84,160.37,160.75,19115.0,157.1986,157.3846,156.9247,157.2965,19115.0
2024-10-01 15:40:00,160.82,160.99,160.78,160.81,14550.0,157.365,157.5313,157.3258,157.3552,14550.0
2024-10-01 15:45:00,160.79,160.83,160.48,160.48,20649.0,157.3356,157.3748,157.0323,157.0323,20649.0
2024-10-01 15:50:00,160.54,160.64,160.23,160.3,24431.0,157.091,157.1889,156.7877,156.8562,24431.0
2024-10-01 15:55:00,160.32,160.43,160.12,160.28,80539.0,156.8757,156.9834,156.68,156.8366,80539.0
2024-10-02 09:30:00,158.68,158.96,158.2,158.44,18833.0,155.271,155.5449,154.8013,155.0361,18833.0
2024-10-02 09:35:00,158.63,159.0,158.41,158.58,12781.0,155.222,155.5841,155.0068,155.1731,12781.0
2024-10-02 09:40:00,158.56,158.85,158.21,158.85,16191.0,155.1535,155.4373,154.8111,155.4373,16191.0
2024-10-02 09:45:00,158.98,159.58,158.98,159.58,3234.0,155.5645,156.1516,155.5645,156.1516,3234.0
2024-10-02 09:50:00,159.78,159.94,159.74,159.82,2615.0,156.3473,156.5039,156.3082,156.3865,2615.0
2024-10-02 09:55:00,159.93,160.04,159.11,159.11,18640.0,156.4941,156.6017,155.6917,155.6917,18640.0
2024-10-02 10:00:00,159.15,159.45,159.0,159.41,14876.0,155.7309,156.0244,155.5841,155.9853,14876.0
2024-10-02 10:05:00,159.33,159.55,159.27,159.27,3434.0,155.907,156.1223,155.8483,155.8483,3434.0
2024-10-02 10:10:00,159.38,159.54,159.36,159.49,2681.0,155.9559,156.1125,155.9363,156.0636,2681.0
2024-10-02 10:15:00,159.41,159.58,159.17,159.51,5696.0,155.9853,156.1516,155.7504,156.0831,5696.0
2024-10-02 10:20:00,159.47,159.53,159.12,159.53,3868.0,156.044,156.1027,155.7015,156.1027,3868.0
2024-10-02 10:25:00,159.37,159.52,159.18,159.25,5848.0,155.9461,156.0929,155.7602,155.8287,5848.0
2024-10-02 10:30:00,159.25,159.54,159.24,159.53,9763.0,155.8287,156.1125,155.8189,156.1027,9763.0
2024-10-02 10:35:00,159.52,159.54,159.05,159.16,7161.0,156.0929,156.1125,155.633,155.7406,7161.0
2024-10-02 10:40:00,159.09,159.35,159.09,159.16,2530.0,155.6722,155.9266,155.6722,155.7406,2530.0
2024-10-02 10:45:00,159.14,159.25,159.12,159.25,741.0,155.7211,155.8287,155.7015,155.8287,741.0
2024-10-02 10:50:00,159.21,159.3,159.2,159.24,3235.0,155.7896,155.8776,155.7798,155.8189,3235.0
2024-10-02 10:55:00,159.25,159.46,159.22,159.22,9008.0,155.8287,156.0342,155.7994,155.7994,9008.0
2024-10-02 11:00:00,159.26,159.44,159.14,159.37,7577.0,155.8385,156.0146,155.7211,155.9461,7577.0
2024-10-02 11:05:00,159.39,159.53,159.11,159.12,6036.0,155.9657,156.1027,155.6917,155.7015,6036.0
2024-10-02 11:10:00,159.08,159.22,158.78,158.84,4212.0,155.6624,155.7994,155.3688,155.4275,4212.0
2024-10-02 11:15:00,158.84,159.1,158.83,159.08,5866.0,155.4275,155.6819,155.4177,155.6624,5866.0
2024-10-02 11:20:00,159.06,159.06,158.89,158.95,3089.0,155.6428,155.6428,155.4764,155.5352,3089.0
2024-10-02 11:25:00,158.97,159.25,158.97,159.25,3612.0,155.5547,155.8287,155.5547,155.8287,3612.0
2024-10-02 11:30:00,159.25,159.4,159.1,159.12,3143.0,155.8287,155.9755,155.6819,155.7015,3143.0
2024-10-02 11:35:00,159.19,159.19,158.85,159.1,5585.0,155.77,155.77,155.4373,155.6819,5585.0
2024-10-02 11:40:00,159.16,159.29,159.16,159.25,4265.0,155.7406,155.8679,155.7406,155.8287,4265.0
2024-10-02 11:45:00,159.32,159.33,158.97,159.15,5946.0,155.8972,155.907,155.5547,155.7309,5946.0
2024-10-02 11:50:00,159.13,159.13,159.04,159.13,2373.0,155.7113,155.7113,155.6232,155.7113,2373.0
2024-10-02 11:55:00,159.12,159.14,159.04,159.13,3577.0,155.7015,155.7211,155.6232,155.7113,3577.0
2024-10-02 12:00:00,159.1,159.16,158.94,159.13,3366.0,155.6819,155.7406,155.5254,155.7113,3366.0
2024-10-02 12:05:00,159.13,159.2,159.12,159.12,899.0,155.7113,155.7798,155.7015,155.7015,899.0
2024-10-02 12:10:00,159.17,159.33,159.16,159.22,2593.0,155.7504,155.907,155.7406,155.7994,2593.0
2024-10-02 12:15:00,159.21,159.21,158.97,158.99,2152.0,155.7896,155.7896,155.5547,155.5743,2152.0
2024-10-02 12:20:00,158.96,159.16,158.91,159.16,3674.0,155.5449,155.7406,155.496,155.7406,3674.0
2024-10-02 12:25:00,159.16,159.21,159.03,159.16,5234.0,155.7406,155.7896,155.6134,155.7406,5234.0
2024-10-02 12:30:00,159.1,159.11,158.99,159.05,3122.0,155.6819,155.6917,155.5743,155.633,3122.0
2024-10-02 12:35:00,159.06,159.14,159.05,159.08,2470.0,155.6428,155.7211,155.633,155.6624,2470.0
2024-10-02 12:40:00,159.03,159.06,158.93,159.05,4120.0,155.6134,155.6428,155.5156,155.633,4120.0
2024-10-02 12:45:00,159.04,159.09,158.99,158.99,1746.0,155.6232,155.6722,155.5743,155.5743,1746.0
2024-10-02 12:50:00,158.99,159.0,158.8,158.87,2439.0,155.5743,155.5841,155.3884,155.4569,2439.0
2024-10-02 12:55:00,158.87,159.06,158.83,158.92,4562.0,155.4569,155.6428,155.4177,155.5058,4562.0
2024-10-02 13:00:00,158.89,159.02,158.88,158.93,2049.0,155.4764,155.6037,155.4667,155.5156,2049.0
2024-10-02 13:05:00,158.89,158.96,158.87,158.91,2511.0,155.4764,155.5449,155.4569,155.496,2511.0
2024-10-02 13:10:00,158.96,159.0,158.75,158.75,6143.0,155.5449,155.5841,155.3395,155.3395,6143.0
2024-10-02 13:15:00,158.73,158.89,158.59,158.89,19053.0,155.3199,155.4764,155.1829,155.4764,19053.0
2024-10-02 13:20:00,158.85,158.96,158.83,158.96,1263.0,155.4373,155.5449,155.4177,155.5449,1263.0
2024-10-02 13:25:00,158.96,159.15,158.94,158.98,6830.0,155.5449,155.7309,155.5254,155.5645,6830.0
2024-10-02 13:30:00,158.93,158.97,158.76,158.76,10846.0,155.5156,155.5547,155.3492,155.3492,10846.0
2024-10-02 13:35:00,158.78,159.01,158.74,158.97,11563.0,155.3688,155.5939,155.3297,155.5547,11563.0
2024-10-02 13:40:00,159.02,159.23,159.0,159.19,39353.0,155.6037,155.8091,155.5841,155.77,39353.0
2024-10-02 13:45:00,159.2,159.4,159.15,159.37,6293.0,155.7798,155.9755,155.7309,155.9461,6293.0
2024-10-02 13:50:00,159.38,159.46,159.37,159.44,2792.0,155.9559,156.0342,155.9461,156.0146,2792.0
2024-10-02 13:55:00,159.4,159.84,159.4,159.79,7989.0,155.9755,156.406,155.9755,156.3571,7989.0
2024-10-02 14:00:00,159.78,159.93,159.77,159.83,9247.0,156.3473,156.4941,156.3375,156.3963,9247.0
2024-10-02 14:05:00,159.81,160.0,159.7,159.7,7685.0,156.3767,156.5626,156.269,156.269,7685.0
2024-10-02 14:10:00,159.71,159.81,159.66,159.81,7667.0,156.2788,156.3767,156.2299,156.3767,7667.0
2024-10-02 14:15:00,159.81,159.89,159.71,159.78,5256.0,156.3767,156.455,156.2788,156.3473,5256.0
2024-10-02 14:20:00,159.78,159.82,159.71,159.75,2261.0,156.3473,156.3865,156.2788,156.318,2261.0
2024-10-02 14:25:00,159.72,159.8,159.61,159.69,7427.0,156.2886,156.3669,156.181,156.2593,7427.0
2024-10-02 14:30:00,159.7,159.71,159.57,159.6,2810.0,156.269,156.2788,156.1418,156.1712,2810.0
2024-10-02 14:35:00,159.62,159.63,159.37,159.52,4574.0,156.1908,156.2005,155.9461,156.0929,4574.0
2024-10-02 14:40:00,159.61,159.92,159.53,159.92,2114.0,156.181,156.4843,156.1027,156.4843,2114.0
2024-10-02 14:45:00,159.93,159.99,159.82,159.85,2815.0,156.4941,156.5528,156.3865,156.4158,2815.0
2024-10-02 14:50:00,160.0,160.09,159.98,160.09,3509.0,156.5626,156.6507,156.543,156.6507,3509.0
2024-10-02 14:55:00,160.05,160.18,160.05,160.13,4230.0,156.6115,156.7387,156.6115,156.6898,4230.0
2024-10-02 15:00:00,160.12,160.12,159.84,159.91,7105.0,156.68,156.68,156.406,156.4745,7105.0
2024-10-02 15:05:00,159.85,159.88,159.68,159.82,11897.0,156.4158,156.4452,156.2495,156.3865,11897.0
2024-10-02 15:10:00,159.83,159.88,159.65,159.81,8259.0,156.3963,156.4452,156.2201,156.3767,8259.0
2024-10-02 15:15:00,159.75,159.76,159.56,159.67,11361.0,156.318,156.3278,156.1321,156.2397,11361.0
2024-10-02 15:20:00,159.64,159.69,159.54,159.54,5524.0,156.2103,156.2593,156.1125,156.1125,5524.0
2024-10-02 15:25:00,159.42,159.67,159.36,159.55,9248.0,155.9951,156.2397,155.9363,156.1223,9248.0
2024-10-02 15:30:00,159.54,159.59,159.37,159.58,8243.0,156.1125,156.1614,155.9461,156.1516,8243.0
2024-10-02 15:35:00,159.59,159.85,159.59,159.79,5288.0,156.1614,156.4158,156.1614,156.3571,5288.0
2024-10-02 15:40:00,159.85,159.85,159.54,159.72,8770.0,156.4158,156.4158,156.1125,156.2886,8770.0
2024-10-02 15:45:00,159.72,159.87,159.68,159.77,8060.0,156.2886,156.4354,156.2495,156.3375,8060.0
2024-10-02 15:50:00,159.68,159.72,159.51,159.64,14535.0,156.2495,156.2886,156.0831,156.2103,14535.0
2024-10-02 15:55:00,159.59,159.69,159.47,159.6,66096.0,156.1614,156.2593,156.044,156.1712,66096.0
2024-10-03 09:30:00,160.03,160.49,158.45,159.86,14803.0,156.592,157.0421,155.0459,156.4256,14803.0
2024-10-03 09:35:00,159.57,159.57,158.46,158.52,3975.0,156.1418,156.1418,155.0557,155.1144,3975.0
2024-10-03 09:40:00,158.28,158.81,158.26,158.54,8518.0,154.8796,155.3982,154.86,155.134,8518.0
2024-10-03 09:45:00,158.52,159.52,158.52,159.22,8915.0,155.1144,156.0929,155.1144,155.7994,8915.0
2024-10-03 09:50:00,159.22,159.26,158.88,159.12,6619.0,155.7994,155.8385,155.4667,155.7015,6619.0
2024-10-03 09:55:00,159.1,159.25,158.98,159.25,4071.0,155.6819,155.8287,155.5645,155.8287,4071.0
2024-10-03 10:00:00,159.13,159.51,159.08,159.3,6948.0,155.7113,156.0831,155.6624,155.8776,6948.0
2024-10-03 10:05:00,159.3,159.46,158.89,159.1,8025.0,155.8776,156.0342,155.4764,155.6819,8025.0
2024-10-03 10:10:00,159.02,159.08,158.24,158.3,7295.0,155.6037,155.6624,154.8404,154.8991,7295.0
2024-10-03 10:15:00,158.35,158.98,158.35,158.53,5115.0,154.948,155.5645,154.948,155.1242,5115.0
2024-10-03 10:20:00,158.53,158.68,158.07,158.09,5566.0,155.1242,155.271,154.6741,154.6936,5566.0
2024-10-03 10:25:00,158.27,158.42,158.25,158.37,2434.0,154.8698,155.0165,154.8502,154.9676,2434.0
2024-10-03 10:30:00,158.36,158.43,158.26,158.36,3132.0,154.9578,155.0263,154.86,154.9578,3132.0
2024-10-03 10:35:00,158.32,158.56,158.32,158.4,3700.0,154.9187,155.1535,154.9187,154.997,3700.0
2024-10-03 10:40:00,158.41,158.41,157.88,158.02,5695.0,155.0068,155.0068,154.4881,154.6251,5695.0
2024-10-03 10:45:00,158.02,158.4,157.89,158.23,5979.0,154.6251,154.997,154.4979,154.8306,5979.0
2024-10-03 10:50:00,158.25,158.4,158.25,158.37,2432.0,154.8502,154.997,154.8502,154.9676,2432.0
2024-10-03 10:55:00,158.35,158.45,158.03,158.03,4654.0,154.948,155.0459,154.6349,154.6349,4654.0
2024-10-03 11:00:00,158.06,158.13,157.83,157.95,4124.0,154.6643,154.7328,154.4392,154.5566,4124.0
2024-10-03 11:05:00,157.96,158.51,157.95,158.35,4640.0,154.5664,155.1046,154.5566,154.948,4640.0
2024-10-03 11:10:00,158.28,158.32,158.17,158.22,3256.0,154.8796,154.9187,154.7719,154.8208,3256.0
2024-10-03 11:15:00,158.22,158.3,158.05,158.08,4306.0,154.8208,154.8991,154.6545,154.6838,4306.0
2024-10-03 11:20:00,158.08,158.24,157.98,158.2,7311.0,154.6838,154.8404,154.586,154.8013,7311.0
2024-10-03 11:25:00,158.2,158.26,157.98,158.08,5782.0,154.8013,154.86,154.586,154.6838,5782.0
2024-10-03 11:30:00,158.12,158.21,158.07,158.2,4622.0,154.723,154.8111,154.6741,154.8013,4622.0
2024-10-03 11:35:00,158.2,158.2,158.11,158.18,4789.0,154.8013,154.8013,154.7132,154.7817,4789.0
2024-10-03 11:40:00,158.14,158.41,158.14,158.34,5724.0,154.7426,155.0068,154.7426,154.9383,5724.0
2024-10-03 11:45:00,158.4,158.42,158.23,158.29,3736.0,154.997,155.0165,154.8306,154.8893,3736.0
2024-10-03 11:50:00,158.29,158.5,158.27,158.43,6032.0,154.8893,155.0948,154.8698,155.0263,6032.0
2024-10-03 11:55:00,158.44,158.46,158.15,158.2,3585.0,155.0361,155.0557,154.7523,154.8013,3585.0
2024-10-03 12:00:00,158.2,158.29,158.17,158.17,3376.0,154.8013,154.8893,154.7719,154.7719,3376.0
2024-10-03 12:05:00,158.17,158.44,158.13,158.4,4293.0,154.7719,155.0361,154.7328,154.997,4293.0
2024-10-03 12:10:00,158.37,158.6,158.33,158.59,3092.0,154.9676,155.1927,154.9285,155.1829,3092.0
2024-10-03 12:15:00,158.56,158.73,158.56,158.71,5178.0,155.1535,155.3199,155.1535,155.3003,5178.0
2024-10-03 12:20:00,158.61,158.69,158.5,158.69,1000.0,155.2025,155.2807,155.0948,155.2807,1000.0
2024-10-03 12:25:00,158.55,158.59,158.29,158.5,51955.0,155.1438,155.1829,154.8893,155.0948,51955.0
2024-10-03 12:30:00,158.52,158.56,158.43,158.52,2716.0,155.1144,155.1535,155.0263,155.1144,2716.0
2024-10-03 12:35:00,158.5,158.5,158.28,158.34,1727.0,155.0948,155.0948,154.8796,154.9383,1727.0
2024-10-03 12:40:00,158.21,158.21,157.94,157.97,1233.0,154.8111,154.8111,154.5469,154.5762,1233.0
2024-10-03 12:45:00,157.97,157.97,157.49,157.59,2501.0,154.5762,154.5762,154.1065,154.2044,2501.0
2024-10-03 12:50:00,157.55,157.63,157.45,157.5,2769.0,154.1652,154.2435,154.0674,154.1163,2769.0
2024-10-03 12:55:00,157.57,157.84,157.57,157.6,3431.0,154.1848,154.449,154.1848,154.2142,3431.0
2024-10-03 13:00:00,157.58,157.68,157.58,157.68,200.0,154.1946,154.2924,154.1946,154.2924,200.0
2024-10-03 13:05:00,157.59,157.69,157.59,157.61,1780.0,154.2044,154.3022,154.2044,154.2239,1780.0
2024-10-03 13:10:00,157.61,157.63,157.45,157.46,2927.0,154.2239,154.2435,154.0674,154.0772,2927.0
2024-10-03 13:15:00,157.53,157.63,157.44,157.56,4628.0,154.1457,154.2435,154.0576,154.175,4628.0
2024-10-03 13:20:00,157.5,157.6,157.38,157.59,6717.0,154.1163,154.2142,153.9989,154.2044,6717.0
2024-10-03 13:25:00,157.53,157.78,157.32,157.33,5705.0,154.1457,154.3903,153.9402,153.95,5705.0
2024-10-03 13:30:00,157.38,157.57,157.37,157.52,3815.0,153.9989,154.1848,153.9891,154.1359,3815.0
2024-10-03 13:35:00,157.52,157.6,157.52,157.54,2431.0,154.1359,154.2142,154.1359,154.1554,2431.0
2024-10-03 13:40:00,157.53,157.57,157.37,157.52,4556.0,154.1457,154.1848,153.9891,154.1359,4556.0
2024-10-03 13:45:00,157.58,157.72,157.51,157.55,3554.0,154.1946,154.3316,154.1261,154.1652,3554.0
2024-10-03 13:50:00,157.55,157.74,157.49,157.59,4558.0,154.1652,154.3512,154.1065,154.2044,4558.0
2024-10-03 13:55:00,157.59,157.64,157.51,157.63,1982.0,154.2044,154.2533,154.1261,154.2435,1982.0
2024-10-03 14:00:00,157.49,157.51,157.36,157.39,14406.0,154.1065,154.1261,153.9793,154.0087,14406.0
2024-10-03 14:05:00,157.4,157.54,157.28,157.41,6547.0,154.0185,154.1554,153.901,154.0282,6547.0
2024-10-03 14:10:00,157.34,157.57,157.33,157.56,5104.0,153.9597,154.1848,153.95,154.175,5104.0
2024-10-03 14:15:00,157.47,157.66,157.46,157.66,3480.0,154.087,154.2729,154.0772,154.2729,3480.0
2024-10-03 14:20:00,157.52,157.69,157.47,157.62,3930.0,154.1359,154.3022,154.087,154.2337,3930.0
2024-10-03 14:25:00,157.62,157.75,157.55,157.69,7225.0,154.2337,154.3609,154.1652,154.3022,7225.0
2024-10-03 14:30:00,157.64,157.64,157.34,157.58,8972.0,154.2533,154.2533,153.9597,154.1946,8972.0
2024-10-03 14:35:00,157.58,157.6,157.48,157.55,5911.0,154.1946,154.2142,154.0967,154.1652,5911.0
2024-10-03 14:40:00,157.55,157.7,157.46,157.56,3865.0,154.1652,154.312,154.0772,154.175,3865.0
2024-10-03 14:45:00,157.59,157.59,157.46,157.49,7996.0,154.2044,154.2044,154.0772,154.1065,7996.0
2024-10-03 14:50:00,157.5,157.6,157.43,157.54,8448.0,154.1163,154.2142,154.0478,154.1554,8448.0
2024-10-03 14:55:00,157.53,157.54,157.32,157.33,7067.0,154.1457,154.1554,153.9402,153.95,7067.0
2024-10-03 15:00:00,157.29,157.44,157.24,157.25,10054.0,153.9108,154.0576,153.8619,153.8717,10054.0
2024-10-03 15:05:00,157.33,157.33,157.07,157.17,7274.0,153.95,153.95,153.6955,153.7934,7274.0
2024-10-03 15:10:00,157.17,157.28,157.04,157.15,9161.0,153.7934,153.901,153.6662,153.7738,9161.0
2024-10-03 15:15:00,157.17,157.17,156.96,157.11,17824.0,153.7934,153.7934,153.5879,153.7347,17824.0
2024-10-03 15:20:00,157.09,157.26,157.06,157.19,11319.0,153.7151,153.8815,153.6858,153.813,11319.0
2024-10-03 15:25:00,157.2,157.33,157.15,157.27,13431.0,153.8228,153.95,153.7738,153.8913,13431.0
2024-10-03 15:30:00,157.25,157.42,157.18,157.39,6114.0,153.8717,154.038,153.8032,154.0087,6114.0
2024-10-03 15:35:00,157.37,157.38,157.24,157.32,9496.0,153.9891,153.9989,153.8619,153.9402,9496.0
2024-10-03 15:40:00,157.4,157.46,157.33,157.34,5310.0,154.0185,154.0772,153.95,153.9597,5310.0
2024-10-03 15:45:00,157.31,157.54,157.27,157.52,10836.0,153.9304,154.1554,153.8913,154.1359,10836.0
2024-10-03 15:50:00,157.55,157.61,157.32,157.5,28235.0,154.1652,154.2239,153.9402,154.1163,28235.0
2024-10-03 15:55:00,157.49,157.64,157.18,157.32,88871.0,154.1065,154.2533,153.8032,153.9402,88871.0
2024-10-04 09:30:00,157.29,157.38,155.79,157.0,24211.0,153.9108,153.9989,152.443,153.6271,24211.0
2024-10-04 09:35:00,156.94,157.3,156.94,157.27,5380.0,153.5683,153.9206,153.5683,153.8913,5380.0
2024-10-04 09:40:00,157.27,157.83,157.05,157.56,7368.0,153.8913,154.4392,153.676,154.175,7368.0
2024-10-04 09:45:00,157.56,157.84,156.89,156.9,5724.0,154.175,154.449,153.5194,153.5292,5724.0
2024-10-04 09:50:00,157.07,157.42,156.64,156.77,16472.0,153.6955,154.038,153.2748,153.402,16472.0
2024-10-04 09:55:00,156.78,157.1,156.12,156.35,11841.0,153.4118,153.7249,152.766,152.991,11841.0
2024-10-04 10:00:00,156.43,156.85,156.42,156.7,7501.0,153.0693,153.4803,153.0595,153.3335,7501.0
2024-10-04 10:05:00,156.71,156.98,156.42,156.56,6631.0,153.3433,153.6075,153.0595,153.1965,6631.0
2024-10-04 10:10:00,156.14,156.86,156.14,156.84,6941.0,152.7855,153.4901,152.7855,153.4705,6941.0
2024-10-04 10:15:00,156.77,157.1,156.76,156.85,15650.0,153.402,153.7249,153.3922,153.4803,15650.0
2024-10-04 10:20:00,156.99,156.99,156.23,156.39,27199.0,153.6173,153.6173,152.8736,153.0302,27199.0
2024-10-04 10:25:00,156.4,156.52,156.18,156.51,21590.0,153.0399,153.1574,152.8247,153.1476,21590.0
2024-10-04 10:30:00,156.52,157.08,156.11,156.55,22406.0,153.1574,153.7053,152.7562,153.1867,22406.0
2024-10-04 10:35:00,156.5,156.5,156.11,156.38,12888.0,153.1378,153.1378,152.7562,153.0204,12888.0
2024-10-04 10:40:00,156.33,156.73,156.29,156.57,5928.0,152.9714,153.3629,152.9323,153.2063,5928.0
2024-10-04 10:45:00,156.57,156.57,156.26,156.3,4914.0,153.2063,153.2063,152.9029,152.9421,4914.0
2024-10-04 10:50:00,156.3,156.62,156.29,156.45,6429.0,152.9421,153.2552,152.9323,153.0889,6429.0
2024-10-04 10:55:00,156.45,156.62,156.34,156.55,4034.0,153.0889,153.2552,152.9812,153.1867,4034.0
2024-10-04 11:00:00,156.53,156.82,156.52,156.67,1968.0,153.1671,153.4509,153.1574,153.3041,1968.0
2024-10-04 11:05:00,156.68,156.74,156.3,156.3,4314.0,153.3139,153.3726,152.9421,152.9421,4314.0
2024-10-04 11:10:00,156.3,156.3,156.11,156.11,1600.0,152.9421,152.9421,152.7562,152.7562,1600.0
2024-10-04 11:15:00,156.16,156.29,156.03,156.27,3394.0,152.8051,152.9323,152.6779,152.9127,3394.0
2024-10-04 11:20:00,156.13,156.13,155.6,155.92,5772.0,152.7757,152.7757,152.2571,152.5703,5772.0
2024-10-04 11:25:00,155.79,155.98,155.77,155.97,3485.0,152.443,152.629,152.4235,152.6192,3485.0
2024-10-04 11:30:00,155.95,156.14,155.92,156.03,2325.0,152.5996,152.7855,152.5703,152.6779,2325.0
2024-10-04 11:35:00,156.04,156.04,155.86,156.03,3741.0,152.6877,152.6877,152.5115,152.6779,3741.0
2024-10-04 11:40:00,156.03,156.09,155.92,155.97,3179.0,152.6779,152.7366,152.5703,152.6192,3179.0
2024-10-04 11:45:00,155.93,156.11,155.92,156.06,5859.0,152.58,152.7562,152.5703,152.7072,5859.0
2024-10-04 11:50:00,156.11,156.17,156.03,156.13,2523.0,152.7562,152.8149,152.6779,152.7757,2523.0
2024-10-04 11:55:00,156.12,156.19,156.1,156.11,2419.0,152.766,152.8345,152.7464,152.7562,2419.0
2024-10-04 12:00:00,156.14,156.54,156.12,156.54,8197.0,152.7855,153.1769,152.766,153.1769,8197.0
2024-10-04 12:05:00,156.53,156.58,156.37,156.37,6141.0,153.1671,153.2161,153.0106,153.0106,6141.0
2024-10-04 12:10:00,156.25,156.36,156.19,156.21,1846.0,152.8932,153.0008,152.8345,152.854,1846.0
2024-10-04 12:15:00,156.21,156.49,156.2,156.4,2732.0,152.854,153.128,152.8442,153.0399,2732.0
2024-10-04 12:20:00,156.38,156.39,155.99,155.99,1901.0,153.0204,153.0302,152.6387,152.6387,1901.0
2024-10-04 12:25:00,156.02,156.02,155.77,155.78,3891.0,152.6681,152.6681,152.4235,152.4333,3891.0
2024-10-04 12:30:00,155.84,156.0,155.81,155.81,2888.0,152.492,152.6485,152.4626,152.4626,2888.0
2024-10-04 12:35:00,155.79,156.16,155.79,156.16,2847.0,152.443,152.8051,152.443,152.8051,2847.0
2024-10-04 12:40:00,156.04,156.15,155.98,156.15,1750.0,152.6877,152.7953,152.629,152.7953,1750.0
2024-10-04 12:45:00,156.15,156.24,156.07,156.16,4329.0,152.7953,152.8834,152.717,152.8051,4329.0
2024-10-04 12:50:00,156.16,156.18,156.01,156.13,1909.0,152.8051,152.8247,152.6583,152.7757,1909.0
2024-10-04 12:55:00,156.06,156.18,155.96,156.1,4225.0,152.7072,152.8247,152.6094,152.7464,4225.0
2024-10-04 13:00:00,156.13,156.18,156.05,156.11,2750.0,152.7757,152.8247,152.6975,152.7562,2750.0
2024-10-04 13:05:00,156.05,156.21,155.97,156.14,3931.0,152.6975,152.854,152.6192,152.7855,3931.0
2024-10-04 13:10:00,156.14,156.24,156.14,156.24,1735.0,152.7855,152.8834,152.7855,152.8834,1735.0
2024-10-04 13:15:00,156.22,156.34,156.22,156.24,2109.0,152.8638,152.9812,152.8638,152.8834,2109.0
2024-10-04 13:20:00,156.28,156.41,156.26,156.34,3512.0,152.9225,153.0497,152.9029,152.9812,3512.0
2024-10-04 13:25:00,156.41,156.45,156.29,156.31,3448.0,153.0497,153.0889,152.9323,152.9519,3448.0
2024-10-04 13:30:00,156.29,156.32,156.12,156.14,10313.0,152.9323,152.9617,152.766,152.7855,10313.0
2024-10-04 13:35:00,156.14,156.24,155.89,156.24,4281.0,152.7855,152.8834,152.5409,152.8834,4281.0
2024-10-04 13:40:00,156.18,156.3,156.15,156.3,3535.0,152.8247,152.9421,152.7953,152.9421,3535.0
2024-10-04 13:45:00,156.28,156.45,156.27,156.37,4407.0,152.9225,153.0889,152.9127,153.0106,4407.0
2024-10-04 13:50:00,156.36,156.36,156.16,156.21,3568.0,153.0008,153.0008,152.8051,152.854,3568.0
2024-10-04 13:55:00,156.24,156.35,156.2,156.33,8336.0,152.8834,152.991,152.8442,152.9714,8336.0
2024-10-04 14:00:00,156.36,156.43,156.13,156.2,6625.0,153.0008,153.0693,152.7757,152.8442,6625.0
2024-10-04 14:05:00,156.18,156.2,156.0,156.12,7783.0,152.8247,152.8442,152.6485,152.766,7783.0
2024-10-04 14:10:00,156.11,156.11,155.94,156.0,3181.0,152.7562,152.7562,152.5898,152.6485,3181.0
2024-10-04 14:15:00,155.98,156.07,155.91,156.07,4411.0,152.629,152.717,152.5605,152.717,4411.0
2024-10-04 14:20:00,156.08,156.31,156.07,156.27,2624.0,152.7268,152.9519,152.717,152.9127,2624.0
2024-10-04 14:25:00,156.26,156.47,156.23,156.47,3542.0,152.9029,153.1084,152.8736,153.1084,3542.0
2024-10-04 14:30:00,156.44,156.67,156.42,156.67,5181.0,153.0791,153.3041,153.0595,153.3041,5181.0
2024-10-04 14:35:00,156.68,156.76,156.62,156.76,3143.0,153.3139,153.3922,153.2552,153.3922,3143.0
2024-10-04 14:40:00,156.82,156.82,156.69,156.73,2152.0,153.4509,153.4509,153.3237,153.3629,2152.0
2024-10-04 14:45:00,156.73,156.82,156.68,156.82,4100.0,153.3629,153.4509,153.3139,153.4509,4100.0
2024-10-04 14:50:00,156.81,156.88,156.66,156.67,7870.0,153.4411,153.5096,153.2944,153.3041,7870.0
2024-10-04 14:55:00,156.66,156.8,156.66,156.76,3002.0,153.2944,153.4313,153.2944,153.3922,3002.0
2024-10-04 15:00:00,156.74,156.74,156.51,156.54,3672.0,153.3726,153.3726,153.1476,153.1769,3672.0
2024-10-04 15:05:00,156.57,156.83,156.57,156.7,4260.0,153.2063,153.4607,153.2063,153.3335,4260.0
2024-10-04 15:10:00,156.69,156.69,156.59,156.67,3290.0,153.3237,153.3237,153.2259,153.3041,3290.0
2024-10-04 15:15:00,156.69,156.69,156.62,156.68,3537.0,153.3237,153.3237,153.2552,153.3139,3537.0
2024-10-04 15:20:00,156.68,156.91,156.67,156.85,5328.0,153.3139,153.539,153.3041,153.4803,5328.0
2024-10-04 15:25:00,156.87,156.88,156.75,156.87,2158.0,153.4998,153.5096,153.3824,153.4998,2158.0
2024-10-04 15:30:00,156.89,157.1,156.71,157.09,3464.0,153.5194,153.7249,153.3433,153.7151,3464.0
2024-10-04 15:35:00,157.03,157.2,156.99,157.17,3724.0,153.6564,153.8228,153.6173,153.7934,3724.0
2024-10-04 15:40:00,157.19,157.29,157.17,157.29,7054.0,153.813,153.9108,153.7934,153.9108,7054.0
2024-10-04 15:45:00,157.26,157.29,157.01,157.17,6860.0,153.8815,153.9108,153.6368,153.7934,6860.0
2024-10-04 15:50:00,157.19,157.26,157.07,157.18,20306.0,153.813,153.8815,153.6955,153.8032,20306.0
2024-10-04 15:55:00,157.19,157.34,156.94,157.02,61479.0,153.813,153.9597,153.5683,153.6466,61479.0
2024-10-07 09:30:00,155.8,155.82,155.23,155.25,14313.0,152.4528,152.4724,151.8951,151.9146,14313.0
2024-10-07 09:35:00,155.25,155.81,155.16,155.78,3342.0,151.9146,152.4626,151.8266,152.4333,3342.0
2024-10-07 09:40:00,155.8,155.81,155.55,155.55,2406.0,152.4528,152.4626,152.2082,152.2082,2406.0
2024-10-07 09:45:00,155.24,155.8,155.24,155.59,3247.0,151.9049,152.4528,151.9049,152.2473,3247.0
2024-10-07 09:50:00,155.68,156.02,155.67,156.01,3656.0,152.3354,152.6681,152.3256,152.6583,3656.0
2024-10-07 09:55:00,156.06,156.11,155.78,155.9,3646.0,152.7072,152.7562,152.4333,152.5507,3646.0
2024-10-07 10:00:00,155.93,155.97,155.82,155.87,6509.0,152.58,152.6192,152.4724,152.5213,6509.0
2024-10-07 10:05:00,155.88,156.14,155.86,156.09,4581.0,152.5311,152.7855,152.5115,152.7366,4581.0
2024-10-07 10:10:00,156.19,156.5,156.05,156.46,3723.0,152.8345,153.1378,152.6975,153.0987,3723.0
2024-10-07 10:15:00,156.35,156.51,156.15,156.22,6132.0,152.991,153.1476,152.7953,152.8638,6132.0
2024-10-07 10:20:00,156.13,156.28,156.09,156.21,5674.0,152.7757,152.9225,152.7366,152.854,5674.0
2024-10-07 10:25:00,156.11,156.13,155.96,156.02,6723.0,152.7562,152.7757,152.6094,152.6681,6723.0
2024-10-07 10:30:00,155.98,156.02,155.91,156.02,2327.0,152.629,152.6681,152.5605,152.6681,2327.0
2024-10-07 10:35:00,156.03,156.08,155.89,155.95,2834.0,152.6779,152.7268,152.5409,152.5996,2834.0
2024-10-07 10:40:00,155.91,155.91,155.69,155.82,4651.0,152.5605,152.5605,152.3452,152.4724,4651.0
2024-10-07 10:45:00,155.8,155.87,155.79,155.86,1533.0,152.4528,152.5213,152.443,152.5115,1533.0
2024-10-07 10:50:00,155.8,156.15,155.79,156.12,16177.0,152.4528,152.7953,152.443,152.766,16177.0
2024-10-07 10:55:00,156.12,156.23,156.04,156.19,32275.0,152.766,152.8736,152.6877,152.8345,32275.0
2024-10-07 11:00:00,156.19,156.2,156.03,156.15,15273.0,152.8345,152.8442,152.6779,152.7953,15273.0
2024-10-07 11:05:00,156.19,156.42,156.19,156.42,1927.0,152.8345,153.0595,152.8345,153.0595,1927.0
2024-10-07 11:10:00,156.38,156.41,156.18,156.28,2913.0,153.0204,153.0497,152.8247,152.9225,2913.0
2024-10-07 11:15:00,156.29,156.29,156.16,156.27,1373.0,152.9323,152.9323,152.8051,152.9127,1373.0
2024-10-07 11:20:00,156.27,156.38,156.14,156.38,2865.0,152.9127,153.0204,152.7855,153.0204,2865.0
2024-10-07 11:25:00,156.46,156.46,156.27,156.34,2669.0,153.0987,153.0987,152.9127,152.9812,2669.0
2024-10-07 11:30:00,156.29,156.29,156.14,156.21,5439.0,152.9323,152.9323,152.7855,152.854,5439.0
2024-10-07 11:35:00,156.22,156.22,156.0,156.0,1591.0,152.8638,152.8638,152.6485,152.6485,1591.0
2024-10-07 11:40:00,156.02,156.02,155.7,155.8,1530.0,152.6681,152.6681,152.355,152.4528,1530.0
2024-10-07 11:45:00,155.75,155.9,155.75,155.9,2751.0,152.4039,152.5507,152.4039,152.5507,2751.0
2024-10-07 11:50:00,155.87,155.91,155.82,155.83,3073.0,152.5213,152.5605,152.4724,152.4822,3073.0
2024-10-07 11:55:00,155.8,155.8,155.74,155.77,1175.0,152.4528,152.4528,152.3941,152.4235,1175.0
2024-10-07 12:00:00,155.77,155.77,155.49,155.67,3962.0,152.4235,152.4235,152.1495,152.3256,3962.0
2024-10-07 12:05:00,155.74,155.9,155.74,155.88,1610.0,152.3941,152.5507,152.3941,152.5311,1610.0
2024-10-07 12:10:00,155.86,155.88,155.8,155.86,1778.0,152.5115,152.5311,152.4528,152.5115,1778.0
2024-10-07 12:15:00,155.86,156.02,155.86,156.02,1464.0,152.5115,152.6681,152.5115,152.6681,1464.0
2024-10-07 12:20:00,156.02,156.12,155.99,156.07,2298.0,152.6681,152.766,152.6387,152.717,2298.0
2024-10-07 12:25:00,156.07,156.14,155.96,155.96,2703.0,152.717,152.7855,152.6094,152.6094,2703.0
2024-10-07 12:30:00,155.93,156.04,155.85,156.04,2692.0,152.58,152.6877,152.5018,152.6877,2692.0
2024-10-07 12:35:00,156.01,156.19,156.0,156.08,1416.0,152.6583,152.8345,152.6485,152.7268,1416.0
2024-10-07 12:40:00,156.06,156.06,155.93,155.98,1598.0,152.7072,152.7072,152.58,152.629,1598.0
2024-10-07 12:45:00,156.05,156.12,156.04,156.1,1397.0,152.6975,152.766,152.6877,152.7464,1397.0
2024-10-07 12:50:00,156.07,156.2,156.06,156.19,2063.0,152.717,152.8442,152.7072,152.8345,2063.0
2024-10-07 12:55:00,156.2,156.33,156.11,156.28,1600.0,152.8442,152.9714,152.7562,152.9225,1600.0
2024-10-07 13:00:00,156.28,156.28,156.16,156.16,1526.0,152.9225,152.9225,152.8051,152.8051,1526.0
2024-10-07 13:05:00,156.13,156.13,156.0,156.01,1337.0,152.7757,152.7757,152.6485,152.6583,1337.0
2024-10-07 13:10:00,156.05,156.22,156.02,156.21,2409.0,152.6975,152.8638,152.6681,152.854,2409.0
2024-10-07 13:15:00,156.22,156.22,156.15,156.15,1103.0,152.8638,152.8638,152.7953,152.7953,1103.0
2024-10-07 13:20:00,156.15,156.18,156.05,156.09,1262.0,152.7953,152.8247,152.6975,152.7366,1262.0
2024-10-07 13:25:00,156.13,156.31,156.1,156.18,2124.0,152.7757,152.9519,152.7464,152.8247,2124.0
2024-10-07 13:30:00,156.12,156.22,156.04,156.22,1845.0,152.766,152.8638,152.6877,152.8638,1845.0
2024-10-07 13:35:00,156.22,156.25,156.2,156.2,820.0,152.8638,152.8932,152.8442,152.8442,820.0
2024-10-07 13:40:00,156.18,156.26,156.16,156.22,2035.0,152.8247,152.9029,152.8051,152.8638,2035.0
2024-10-07 13:45:00,156.26,156.3,156.24,156.26,1400.0,152.9029,152.9421,152.8834,152.9029,1400.0
2024-10-07 13:50:00,156.26,156.32,156.21,156.32,2204.0,152.9029,152.9617,152.854,152.9617,2204.0
2024-10-07 13:55:00,156.34,156.37,156.3,156.34,1260.0,152.9812,153.0106,152.9421,152.9812,1260.0
2024-10-07 14:00:00,156.32,156.4,156.26,156.28,3204.0,152.9617,153.0399,152.9029,152.9225,3204.0
2024-10-07 14:05:00,156.28,156.31,156.25,156.31,2799.0,152.9225,152.9519,152.8932,152.9519,2799.0
2024-10-07 14:10:00,156.33,156.54,156.33,156.44,3694.0,152.9714,153.1769,152.9714,153.0791,3694.0
2024-10-07 14:15:00,156.46,156.46,156.21,156.21,5213.0,153.0987,153.0987,152.854,152.854,5213.0
2024-10-07 14:20:00,156.21,156.22,156.19,156.22,1072.0,152.854,152.8638,152.8345,152.8638,1072.0
2024-10-07 14:25:00,156.26,156.31,156.1,156.12,1722.0,152.9029,152.9519,152.7464,152.766,1722.0
2024-10-07 14:30:00,155.98,156.06,155.77,155.93,3265.0,152.629,152.7072,152.4235,152.58,3265.0
2024-10-07 14:35:00,155.88,155.88,155.71,155.85,1824.0,152.5311,152.5311,152.3648,152.5018,1824.0
2024-10-07 14:40:00,155.91,155.97,155.81,155.81,2854.0,152.5605,152.6192,152.4626,152.4626,2854.0
2024-10-07 14:45:00,155.81,155.81,155.39,155.63,7005.0,152.4626,152.4626,152.0516,152.2865,7005.0
2024-10-07 14:50:00,155.59,155.69,155.45,155.62,3249.0,152.2473,152.3452,152.1104,152.2767,3249.0
2024-10-07 14:55:00,155.68,155.84,155.64,155.73,9996.0,152.3354,152.492,152.2963,152.3843,9996.0
2024-10-07 15:00:00,155.73,155.95,155.7,155.87,5408.0,152.3843,152.5996,152.355,152.5213,5408.0
2024-10-07 15:05:00,155.85,156.06,155.85,156.06,4428.0,152.5018,152.7072,152.5018,152.7072,4428.0
2024-10-07 15:10:00,156.01,156.06,155.92,156.05,7632.0,152.6583,152.7072,152.5703,152.6975,7632.0
2024-10-07 15:15:00,156.09,156.3,156.07,156.3,7657.0,152.7366,152.9421,152.717,152.9421,7657.0
2024-10-07 15:20:00,156.34,156.42,156.3,156.39,6208.0,152.9812,153.0595,152.9421,153.0302,6208.0
2024-10-07 15:25:00,156.4,156.58,156.4,156.55,7408.0,153.0399,153.2161,153.0399,153.1867,7408.0
2024-10-07 15:30:00,156.58,156.59,156.23,156.26,10577.0,153.2161,153.2259,152.8736,152.9029,10577.0
2024-10-07 15:35:00,156.28,156.31,156.04,156.09,11960.0,152.9225,152.9519,152.6877,152.7366,11960.0
2024-10-07 15:40:00,156.07,156.32,156.06,156.32,9617.0,152.717,152.9617,152.7072,152.9617,9617.0
2024-10-07 15:45:00,156.26,156.43,156.2,156.43,5759.0,152.9029,153.0693,152.8442,153.0693,5759.0
2024-10-07 15:50:00,156.45,156.71,156.43,156.56,16980.0,153.0889,153.3433,153.0693,153.1965,16980.0
2024-10-07 15:55:00,156.59,156.63,156.35,156.5,75258.0,153.2259,153.265,152.991,153.1378,75258.0
2024-10-08 09:30:00,157.13,157.58,156.3,156.3,15424.0,153.7543,154.1946,152.9421,152.9421,15424.0
2024-10-08 09:35:00,156.27,156.45,155.71,156.21,4172.0,152.9127,153.0889,152.3648,152.854,4172.0
2024-10-08 09:40:00,155.9,156.8,155.9,156.25,7185.0,152.5507,153.4313,152.5507,152.8932,7185.0
2024-10-08 09:45:00,156.26,156.87,156.26,156.87,7651.0,152.9029,153.4998,152.9029,153.4998,7651.0
2024-10-08 09:50:00,157.05,157.29,156.9,157.0,9775.0,153.676,153.9108,153.5292,153.6271,9775.0
2024-10-08 09:55:00,157.05,157.19,156.91,157.14,4265.0,153.676,153.813,153.539,153.764,4265.0
2024-10-08 10:00:00,157.01,157.29,156.93,157.23,2454.0,153.6368,153.9108,153.5586,153.8521,2454.0
2024-10-08 10:05:00,157.27,157.77,157.19,157.7,10745.0,153.8913,154.3805,153.813,154.312,10745.0
2024-10-08 10:10:00,157.65,157.65,157.3,157.33,3011.0,154.2631,154.2631,153.9206,153.95,3011.0
2024-10-08 10:15:00,157.4,157.49,157.25,157.49,1000.0,154.0185,154.1065,153.8717,154.1065,1000.0
2024-10-08 10:20:00,157.6,157.86,157.33,157.75,2107.0,154.2142,154.4686,153.95,154.3609,2107.0
2024-10-08 10:25:00,157.75,157.94,157.71,157.94,3795.0,154.3609,154.5469,154.3218,154.5469,3795.0
2024-10-08 10:30:00,157.86,157.99,157.79,157.9,3000.0,154.4686,154.5958,154.4001,154.5077,3000.0
2024-10-08 10:35:00,157.81,157.88,157.6,157.69,13086.0,154.4196,154.4881,154.2142,154.3022,13086.0
2024-10-08 10:40:00,157.65,158.23,157.43,157.83,14733.0,154.2631,154.8306,154.0478,154.4392,14733.0
2024-10-08 10:45:00,157.87,157.98,157.81,157.86,1341.0,154.4784,154.586,154.4196,154.4686,1341.0
2024-10-08 10:50:00,157.8,157.8,157.44,157.44,2265.0,154.4099,154.4099,154.0576,154.0576,2265.0
2024-10-08 10:55:00,157.46,157.59,157.35,157.35,2755.0,154.0772,154.2044,153.9695,153.9695,2755.0
2024-10-08 11:00:00,157.3,157.44,157.25,157.44,800.0,153.9206,154.0576,153.8717,154.0576,800.0
2024-10-08 11:05:00,157.52,157.64,157.51,157.58,784.0,154.1359,154.2533,154.1261,154.1946,784.0
2024-10-08 11:10:00,157.53,157.6,157.44,157.47,1720.0,154.1457,154.2142,154.0576,154.087,1720.0
2024-10-08 11:15:00,157.4,157.46,157.36,157.36,400.0,154.0185,154.0772,153.9793,153.9793,400.0
2024-10-08 11:20:00,157.39,157.56,157.39,157.45,2062.0,154.0087,154.175,154.0087,154.0674,2062.0
2024-10-08 11:25:00,157.53,157.65,157.51,157.58,1330.0,154.1457,154.2631,154.1261,154.1946,1330.0
2024-10-08 11:30:00,157.52,157.62,157.51,157.59,836.0,154.1359,154.2337,154.1261,154.2044,836.0
2024-10-08 11:35:00,157.53,157.54,157.35,157.35,1632.0,154.1457,154.1554,153.9695,153.9695,1632.0
2024-10-08 11:40:00,157.28,157.39,157.27,157.27,1200.0,153.901,154.0087,153.8913,153.8913,1200.0
2024-10-08 11:45:00,157.35,157.45,157.28,157.37,2146.0,153.9695,154.0674,153.901,153.9891,2146.0
2024-10-08 11:50:00,157.24,157.53,157.24,157.5,4907.0,153.8619,154.1457,153.8619,154.1163,4907.0
2024-10-08 11:55:00,157.4,157.72,157.39,157.67,4245.0,154.0185,154.3316,154.0087,154.2827,4245.0
2024-10-08 12:00:00,157.63,157.98,157.63,157.91,4979.0,154.2435,154.586,154.2435,154.5175,4979.0
2024-10-08 12:05:00,157.91,157.98,157.75,157.81,3712.0,154.5175,154.586,154.3609,154.4196,3712.0
2024-10-08 12:10:00,157.83,157.89,157.57,157.57,2922.0,154.4392,154.4979,154.1848,154.1848,2922.0
2024-10-08 12:15:00,157.65,157.65,157.59,157.59,400.0,154.2631,154.2631,154.2044,154.2044,400.0
2024-10-08 12:20:00,157.65,157.75,157.55,157.75,2667.0,154.2631,154.3609,154.1652,154.3609,2667.0
2024-10-08 12:25:00,157.75,157.96,157.74,157.94,2072.0,154.3609,154.5664,154.3512,154.5469,2072.0
2024-10-08 12:30:00,157.9,158.02,157.89,157.95,3934.0,154.5077,154.6251,154.4979,154.5566,3934.0
2024-10-08 12:35:00,157.8,158.06,157.8,158.0,1336.0,154.4099,154.6643,154.4099,154.6056,1336.0
2024-10-08 12:40:00,158.0,158.0,157.86,157.91,3653.0,154.6056,154.6056,154.4686,154.5175,3653.0
2024-10-08 12:45:00,157.92,157.92,157.74,157.8,3528.0,154.5273,154.5273,154.3512,154.4099,3528.0
2024-10-08 12:50:00,157.81,157.86,157.81,157.84,600.0,154.4196,154.4686,154.4196,154.449,600.0
2024-10-08 12:55:00,157.92,157.97,157.92,157.97,300.0,154.5273,154.5762,154.5273,154.5762,300.0
2024-10-08 13:00:00,157.97,157.97,157.81,157.81,3165.0,154.5762,154.5762,154.4196,154.4196,3165.0
2024-10-08 13:05:00,157.87,157.9,157.6,157.65,5511.0,154.4784,154.5077,154.2142,154.2631,5511.0
2024-10-08 13:10:00,157.65,157.82,157.65,157.82,5967.0,154.2631,154.4294,154.2631,154.4294,5967.0
2024-10-08 13:15:00,157.74,157.76,157.51,157.58,3769.0,154.3512,154.3707,154.1261,154.1946,3769.0
2024-10-08 13:20:00,157.55,157.84,157.53,157.84,2461.0,154.1652,154.449,154.1457,154.449,2461.0
2024-10-08 13:25:00,157.84,157.92,157.81,157.87,2448.0,154.449,154.5273,154.4196,154.4784,2448.0
2024-10-08 13:30:00,157.83,157.9,157.76,157.89,2448.0,154.4392,154.5077,154.3707,154.4979,2448.0
2024-10-08 13:35:00,157.92,157.95,157.82,157.82,1598.0,154.5273,154.5566,154.4294,154.4294,1598.0
2024-10-08 13:40:00,157.8,157.9,157.8,157.9,1032.0,154.4099,154.5077,154.4099,154.5077,1032.0
2024-10-08 13:45:00,157.91,157.94,157.78,157.78,3544.0,154.5175,154.5469,154.3903,154.3903,3544.0
2024-10-08 13:50:00,157.79,157.9,157.79,157.85,711.0,154.4001,154.5077,154.4001,154.4588,711.0
2024-10-08 13:55:00,157.84,158.08,157.84,158.08,1874.0,154.449,154.6838,154.449,154.6838,1874.0
2024-10-08 14:00:00,158.13,158.29,158.13,158.28,1206.0,154.7328,154.8893,154.7328,154.8796,1206.0
2024-10-08 14:05:00,158.28,158.39,158.2,158.23,3331.0,154.8796,154.9872,154.8013,154.8306,3331.0
2024-10-08 14:10:00,158.21,158.21,158.06,158.12,1159.0,154.8111,154.8111,154.6643,154.723,1159.0
2024-10-08 14:15:00,158.08,158.08,158.0,158.02,810.0,154.6838,154.6838,154.6056,154.6251,810.0
2024-10-08 14:20:00,158.05,158.13,158.05,158.1,650.0,154.6545,154.7328,154.6545,154.7034,650.0
2024-10-08 14:25:00,158.11,158.15,157.98,158.02,3094.0,154.7132,154.7523,154.586,154.6251,3094.0
2024-10-08 14:30:00,157.96,158.07,157.96,158.03,1445.0,154.5664,154.6741,154.5664,154.6349,1445.0
2024-10-08 14:35:00,158.07,158.15,158.04,158.15,666.0,154.6741,154.7523,154.6447,154.7523,666.0
2024-10-08 14:40:00,158.12,158.21,158.07,158.21,1819.0,154.723,154.8111,154.6741,154.8111,1819.0
2024-10-08 14:45:00,158.15,158.24,158.15,158.22,1644.0,154.7523,154.8404,154.7523,154.8208,1644.0
2024-10-08 14:50:00,158.22,158.26,158.18,158.2,3238.0,154.8208,154.86,154.7817,154.8013,3238.0
2024-10-08 14:55:00,158.2,158.2,158.07,158.17,2985.0,154.8013,154.8013,154.6741,154.7719,2985.0
2024-10-08 15:00:00,158.14,158.23,158.08,158.2,1885.0,154.7426,154.8306,154.6838,154.8013,1885.0
2024-10-08 15:05:00,158.04,158.06,157.88,157.97,7067.0,154.6447,154.6643,154.4881,154.5762,7067.0
2024-10-08 15:10:00,157.95,158.04,157.94,158.0,2165.0,154.5566,154.6447,154.5469,154.6056,2165.0
2024-10-08 15:15:00,158.01,158.15,158.01,158.15,1923.0,154.6154,154.7523,154.6154,154.7523,1923.0
2024-10-08 15:20:00,158.09,158.23,158.09,158.22,2760.0,154.6936,154.8306,154.6936,154.8208,2760.0
2024-10-08 15:25:00,158.22,158.33,158.19,158.25,4176.0,154.8208,154.9285,154.7915,154.8502,4176.0
2024-10-08 15:30:00,158.27,158.41,158.21,158.4,2035.0,154.8698,155.0068,154.8111,154.997,2035.0
2024-10-08 15:35:00,158.41,158.58,158.41,158.5,8703.0,155.0068,155.1731,155.0068,155.0948,8703.0
2024-10-08 15:40:00,158.49,158.56,158.46,158.52,5077.0,155.085,155.1535,155.0557,155.1144,5077.0
2024-10-08 15:45:00,158.54,158.7,158.52,158.62,6356.0,155.134,155.2905,155.1144,155.2122,6356.0
2024-10-08 15:50:00,158.64,158.71,158.23,158.44,19585.0,155.2318,155.3003,154.8306,155.0361,19585.0
2024-10-08 15:55:00,158.44,158.72,158.2,158.32,71095.0,155.0361,155.3101,154.8013,154.9187,71095.0
2024-10-09 09:30:00,158.5,158.84,157.98,158.75,15645.0,155.0948,155.4275,154.586,155.3395,15645.0
2024-10-09 09:35:00,158.44,158.68,158.37,158.38,800.0,155.0361,155.271,154.9676,154.9774,800.0
2024-10-09 09:40:00,158.7,158.8,158.49,158.63,2018.0,155.2905,155.3884,155.085,155.222,2018.0
2024-10-09 09:45:00,158.52,158.7,158.46,158.56,1766.0,155.1144,155.2905,155.0557,155.1535,1766.0
2024-10-09 09:50:00,158.46,158.76,158.45,158.68,1430.0,155.0557,155.3492,155.0459,155.271,1430.0
2024-10-09 09:55:00,158.61,159.09,158.6,159.09,2850.0,155.2025,155.6722,155.1927,155.6722,2850.0
2024-10-09 10:00:00,158.95,159.05,158.64,158.64,6966.0,155.5352,155.633,155.2318,155.2318,6966.0
2024-10-09 10:05:00,158.76,158.76,158.45,158.46,2128.0,155.3492,155.3492,155.0459,155.0557,2128.0
2024-10-09 10:10:00,158.52,158.52,158.18,158.24,1106.0,155.1144,155.1144,154.7817,154.8404,1106.0
2024-10-09 10:15:00,158.21,158.21,158.11,158.11,1147.0,154.8111,154.8111,154.7132,154.7132,1147.0
2024-10-09 10:20:00,158.04,158.24,157.9,158.14,3224.0,154.6447,154.8404,154.5077,154.7426,3224.0
2024-10-09 10:25:00,158.15,158.16,158.01,158.01,995.0,154.7523,154.7621,154.6154,154.6154,995.0
2024-10-09 10:30:00,157.97,158.01,157.87,157.91,1780.0,154.5762,154.6154,154.4784,154.5175,1780.0
2024-10-09 10:35:00,157.99,158.14,157.99,158.03,1992.0,154.5958,154.7426,154.5958,154.6349,1992.0
2024-10-09 10:40:00,157.94,157.94,157.55,157.7,3056.0,154.5469,154.5469,154.1652,154.312,3056.0
2024-10-09 10:45:00,157.77,157.82,157.63,157.67,2229.0,154.3805,154.4294,154.2435,154.2827,2229.0
2024-10-09 10:50:00,157.75,158.0,157.61,157.93,2045.0,154.3609,154.6056,154.2239,154.5371,2045.0
2024-10-09 10:55:00,157.89,157.89,157.79,157.84,1000.0,154.4979,154.4979,154.4001,154.449,1000.0
2024-10-09 11:00:00,157.93,157.99,157.84,157.84,1180.0,154.5371,154.5958,154.449,154.449,1180.0
2024-10-09 11:05:00,157.74,158.03,157.74,157.97,1784.0,154.3512,154.6349,154.3512,154.5762,1784.0
2024-10-09 11:10:00,158.0,158.15,157.99,158.15,2696.0,154.6056,154.7523,154.5958,154.7523,2696.0
2024-10-09 11:15:00,158.11,158.21,157.99,158.02,1520.0,154.7132,154.8111,154.5958,154.6251,1520.0
2024-10-09 11:20:00,157.99,158.13,157.99,158.13,2836.0,154.5958,154.7328,154.5958,154.7328,2836.0
2024-10-09 11:25:00,158.13,158.13,157.73,157.73,5376.0,154.7328,154.7328,154.3414,154.3414,5376.0
2024-10-09 11:30:00,157.73,157.83,157.73,157.75,2649.0,154.3414,154.4392,154.3414,154.3609,2649.0
2024-10-09 11:35:00,157.75,157.79,157.56,157.71,6106.0,154.3609,154.4001,154.175,154.3218,6106.0
2024-10-09 11:40:00,157.72,157.94,157.72,157.75,4218.0,154.3316,154.5469,154.3316,154.3609,4218.0
2024-10-09 11:45:00,157.75,158.01,157.68,158.0,7746.0,154.3609,154.6154,154.2924,154.6056,7746.0
2024-10-09 11:50:00,158.0,158.39,158.0,158.34,4993.0,154.6056,154.9872,154.6056,154.9383,4993.0
2024-10-09 11:55:00,158.34,158.57,158.33,158.55,6725.0,154.9383,155.1633,154.9285,155.1438,6725.0
2024-10-09 12:00:00,158.52,158.58,158.41,158.56,28123.0,155.1144,155.1731,155.0068,155.1535,28123.0
2024-10-09 12:05:00,158.56,158.77,158.55,158.77,2335.0,155.1535,155.359,155.1438,155.359,2335.0
2024-10-09 12:10:00,158.72,158.82,158.56,158.64,8584.0,155.3101,155.408,155.1535,155.2318,8584.0
2024-10-09 12:15:00,158.64,158.69,158.13,158.29,17539.0,155.2318,155.2807,154.7328,154.8893,17539.0
2024-10-09 12:20:00,158.14,158.15,157.77,157.77,3146.0,154.7426,154.7523,154.3805,154.3805,3146.0
2024-10-09 12:25:00,157.77,157.83,157.6,157.64,2901.0,154.3805,154.4392,154.2142,154.2533,2901.0
2024-10-09 12:30:00,157.52,157.65,157.51,157.65,3200.0,154.1359,154.2631,154.1261,154.2631,3200.0
2024-10-09 12:35:00,157.71,157.88,157.71,157.88,2530.0,154.3218,154.4881,154.3218,154.4881,2530.0
2024-10-09 12:40:00,157.86,157.86,157.77,157.79,1300.0,154.4686,154.4686,154.3805,154.4001,1300.0
2024-10-09 12:45:00,157.85,157.9,157.83,157.86,726.0,154.4588,154.5077,154.4392,154.4686,726.0
2024-10-09 12:50:00,157.8,157.82,157.7,157.76,2405.0,154.4099,154.4294,154.312,154.3707,2405.0
2024-10-09 12:55:00,157.7,157.76,157.65,157.76,2349.0,154.312,154.3707,154.2631,154.3707,2349.0
2024-10-09 13:00:00,157.61,157.91,157.61,157.91,1882.0,154.2239,154.5175,154.2239,154.5175,1882.0
2024-10-09 13:05:00,157.83,158.07,157.83,158.07,1000.0,154.4392,154.6741,154.4392,154.6741,1000.0
2024-10-09 13:10:00,158.0,158.17,158.0,158.17,1831.0,154.6056,154.7719,154.6056,154.7719,1831.0
2024-10-09 13:15:00,158.23,158.36,158.23,158.36,610.0,154.8306,154.9578,154.8306,154.9578,610.0
2024-10-09 13:20:00,158.37,158.38,158.3,158.38,1520.0,154.9676,154.9774,154.8991,154.9774,1520.0
2024-10-09 13:25:00,158.33,158.34,158.33,158.33,696.0,154.9285,154.9383,154.9285,154.9285,696.0
2024-10-09 13:30:00,158.32,158.47,158.3,158.47,1635.0,154.9187,155.0655,154.8991,155.0655,1635.0
2024-10-09 13:35:00,158.48,158.48,158.32,158.33,1016.0,155.0753,155.0753,154.9187,154.9285,1016.0
2024-10-09 13:40:00,158.33,158.52,158.32,158.52,1105.0,154.9285,155.1144,154.9187,155.1144,1105.0
2024-10-09 13:45:00,158.45,158.49,158.37,158.49,1565.0,155.0459,155.085,154.9676,155.085,1565.0
2024-10-09 13:50:00,158.42,158.47,158.24,158.25,3744.0,155.0165,155.0655,154.8404,154.8502,3744.0
2024-10-09 13:55:00,158.32,158.35,158.2,158.26,1596.0,154.9187,154.948,154.8013,154.86,1596.0
2024-10-09 14:00:00,158.25,158.35,158.25,158.34,1000.0,154.8502,154.948,154.8502,154.9383,1000.0
2024-10-09 14:05:00,158.38,158.55,158.38,158.43,2505.0,154.9774,155.1438,154.9774,155.0263,2505.0
2024-10-09 14:10:00,158.45,158.56,158.1,158.17,3492.0,155.0459,155.1535,154.7034,154.7719,3492.0
2024-10-09 14:15:00,158.15,158.22,158.12,158.17,1090.0,154.7523,154.8208,154.723,154.7719,1090.0
2024-10-09 14:20:00,158.2,158.21,158.08,158.19,1673.0,154.8013,154.8111,154.6838,154.7915,1673.0
2024-10-09 14:25:00,158.22,158.33,158.22,158.31,600.0,154.8208,154.9285,154.8208,154.9089,600.0
2024-10-09 14:30:00,158.26,158.29,158.18,158.21,2598.0,154.86,154.8893,154.7817,154.8111,2598.0
2024-10-09 14:35:00,158.24,158.41,158.15,158.33,2408.0,154.8404,155.0068,154.7523,154.9285,2408.0
2024-10-09 14:40:00,158.32,158.39,158.29,158.38,3900.0,154.9187,154.9872,154.8893,154.9774,3900.0
2024-10-09 14:45:00,158.41,158.49,158.41,158.44,1342.0,155.0068,155.085,155.0068,155.0361,1342.0
2024-10-09 14:50:00,158.42,158.55,158.37,158.38,2301.0,155.0165,155.1438,154.9676,154.9774,2301.0
2024-10-09 14:55:00,158.36,158.41,158.25,158.4,5059.0,154.9578,155.0068,154.8502,154.997,5059.0
2024-10-09 15:00:00,158.42,158.46,158.26,158.31,3503.0,155.0165,155.0557,154.86,154.9089,3503.0
2024-10-09 15:05:00,158.42,158.48,158.36,158.37,2566.0,155.0165,155.0753,154.9578,154.9676,2566.0
2024-10-09 15:10:00,158.4,158.52,158.36,158.52,1946.0,154.997,155.1144,154.9578,155.1144,1946.0
2024-10-09 15:15:00,158.5,158.58,158.49,158.58,4021.0,155.0948,155.1731,155.085,155.1731,4021.0
2024-10-09 15:20:00,158.58,158.73,158.54,158.73,3459.0,155.1731,155.3199,155.134,155.3199,3459.0
2024-10-09 15:25:00,158.79,158.85,158.68,158.77,2143.0,155.3786,155.4373,155.271,155.359,2143.0
2024-10-09 15:30:00,158.78,159.03,158.78,158.99,5574.0,155.3688,155.6134,155.3688,155.5743,5574.0
2024-10-09 15:35:00,159.0,159.01,158.84,158.84,8130.0,155.5841,155.5939,155.4275,155.4275,8130.0
2024-10-09 15:40:00,158.83,158.97,158.8,158.96,4986.0,155.4177,155.5547,155.3884,155.5449,4986.0
2024-10-09 15:45:00,158.99,159.31,158.9,159.27,6413.0,155.5743,155.8874,155.4862,155.8483,6413.0
2024-10-09 15:50:00,159.17,159.23,158.94,159.08,18442.0,155.7504,155.8091,155.5254,155.6624,18442.0
2024-10-09 15:55:00,159.04,159.31,158.96,159.14,55991.0,155.6232,155.8874,155.5449,155.7211,55991.0
2024-10-10 09:30:00,158.36,159.42,158.36,159.42,19301.0,154.9578,155.9951,154.9578,155.9951,19301.0
2024-10-10 09:35:00,159.3,159.38,158.81,158.99,4036.0,155.8776,155.9559,155.3982,155.5743,4036.0
2024-10-10 09:40:00,159.0,159.37,159.0,159.08,1039.0,155.5841,155.9461,155.5841,155.6624,1039.0
2024-10-10 09:45:00,159.4,159.64,159.4,159.53,876.0,155.9755,156.2103,155.9755,156.1027,876.0
2024-10-10 09:50:00,159.67,160.16,159.66,159.88,2124.0,156.2397,156.7192,156.2299,156.4452,2124.0
2024-10-10 09:55:00,159.89,159.96,159.45,159.5,3931.0,156.455,156.5235,156.0244,156.0733,3931.0
2024-10-10 10:00:00,159.35,159.47,159.09,159.21,4358.0,155.9266,156.044,155.6722,155.7896,4358.0
2024-10-10 10:05:00,159.29,159.31,159.21,159.28,1712.0,155.8679,155.8874,155.7896,155.8581,1712.0
2024-10-10 10:10:00,159.23,159.23,158.83,159.03,6436.0,155.8091,155.8091,155.4177,155.6134,6436.0
2024-10-10 10:15:00,158.91,158.92,158.61,158.62,1901.0,155.496,155.5058,155.2025,155.2122,1901.0
2024-10-10 10:20:00,158.57,158.84,158.44,158.84,6932.0,155.1633,155.4275,155.0361,155.4275,6932.0
2024-10-10 10:25:00,158.78,159.01,158.63,158.74,12066.0,155.3688,155.5939,155.222,155.3297,12066.0
2024-10-10 10:30:00,158.69,158.69,158.27,158.27,1598.0,155.2807,155.2807,154.8698,154.8698,1598.0
2024-10-10 10:35:00,158.37,158.58,158.36,158.41,1039.0,154.9676,155.1731,154.9578,155.0068,1039.0
2024-10-10 10:40:00,158.43,158.49,158.37,158.48,1250.0,155.0263,155.085,154.9676,155.0753,1250.0
2024-10-10 10:45:00,158.49,158.49,158.23,158.39,2870.0,155.085,155.085,154.8306,154.9872,2870.0
2024-10-10 10:50:00,158.34,158.55,158.34,158.52,1550.0,154.9383,155.1438,154.9383,155.1144,1550.0
2024-10-10 10:55:00,158.44,158.47,158.23,158.44,2113.0,155.0361,155.0655,154.8306,155.0361,2113.0
2024-10-10 11:00:00,158.34,158.61,158.34,158.6,3089.0,154.9383,155.2025,154.9383,155.1927,3089.0
2024-10-10 11:05:00,158.59,158.86,158.44,158.86,2304.0,155.1829,155.4471,155.0361,155.4471,2304.0
2024-10-10 11:10:00,158.8,158.97,158.7,158.95,1981.0,155.3884,155.5547,155.2905,155.5352,1981.0
2024-10-10 11:15:00,158.83,159.44,158.83,159.44,6517.0,155.4177,156.0146,155.4177,156.0146,6517.0
2024-10-10 11:20:00,159.4,159.46,159.16,159.19,13153.0,155.9755,156.0342,155.7406,155.77,13153.0
2024-10-10 11:25:00,159.24,159.27,159.07,159.13,3386.0,155.8189,155.8483,155.6526,155.7113,3386.0
2024-10-10 11:30:00,158.94,159.02,158.93,159.02,1628.0,155.5254,155.6037,155.5156,155.6037,1628.0
2024-10-10 11:35:00,158.98,159.14,158.91,159.14,2018.0,155.5645,155.7211,155.496,155.7211,2018.0
2024-10-10 11:40:00,159.16,159.23,159.07,159.07,8081.0,155.7406,155.8091,155.6526,155.6526,8081.0
2024-10-10 11:45:00,159.06,159.28,159.06,159.12,2000.0,155.6428,155.8581,155.6428,155.7015,2000.0
2024-10-10 11:50:00,159.08,159.17,159.03,159.13,1965.0,155.6624,155.7504,155.6134,155.7113,1965.0
2024-10-10 11:55:00,159.15,159.21,159.11,159.21,2860.0,155.7309,155.7896,155.6917,155.7896,2860.0
2024-10-10 12:00:00,159.23,159.3,159.15,159.18,1885.0,155.8091,155.8776,155.7309,155.7602,1885.0
2024-10-10 12:05:00,159.18,159.25,159.17,159.17,1908.0,155.7602,155.8287,155.7504,155.7504,1908.0
2024-10-10 12:10:00,159.23,159.35,159.23,159.35,1962.0,155.8091,155.9266,155.8091,155.9266,1962.0
2024-10-10 12:15:00,159.38,159.44,159.34,159.44,2358.0,155.9559,156.0146,155.9168,156.0146,2358.0
2024-10-10 12:20:00,159.39,159.45,159.22,159.22,2713.0,155.9657,156.0244,155.7994,155.7994,2713.0
2024-10-10 12:25:00,159.21,159.21,159.12,159.12,2140.0,155.7896,155.7896,155.7015,155.7015,2140.0
2024-10-10 12:30:00,159.15,159.33,159.14,159.26,4633.0,155.7309,155.907,155.7211,155.8385,4633.0
2024-10-10 12:35:00,159.26,159.32,159.24,159.28,1675.0,155.8385,155.8972,155.8189,155.8581,1675.0
2024-10-10 12:40:00,159.26,159.26,158.77,158.79,3132.0,155.8385,155.8385,155.359,155.3786,3132.0
2024-10-10 12:45:00,158.8,158.86,158.69,158.69,2882.0,155.3884,155.4471,155.2807,155.2807,2882.0
2024-10-10 12:50:00,158.71,158.71,158.7,158.71,101.0,155.3003,155.3003,155.2905,155.3003,101.0
2024-10-10 12:55:00,158.66,158.77,158.64,158.7,3674.0,155.2514,155.359,155.2318,155.2905,3674.0
2024-10-10 13:00:00,158.75,158.81,158.52,158.67,2078.0,155.3395,155.3982,155.1144,155.2612,2078.0
2024-10-10 13:05:00,158.64,158.66,158.51,158.64,2954.0,155.2318,155.2514,155.1046,155.2318,2954.0
2024-10-10 13:10:00,158.61,158.64,158.56,158.56,920.0,155.2025,155.2318,155.1535,155.1535,920.0
2024-10-10 13:15:00,158.56,158.57,158.44,158.56,2189.0,155.1535,155.1633,155.0361,155.1535,2189.0
2024-10-10 13:20:00,158.65,158.75,158.65,158.73,1021.0,155.2416,155.3395,155.2416,155.3199,1021.0
2024-10-10 13:25:00,158.78,158.79,158.66,158.75,2577.0,155.3688,155.3786,155.2514,155.3395,2577.0
2024-10-10 13:30:00,158.75,158.95,158.75,158.93,2330.0,155.3395,155.5352,155.3395,155.5156,2330.0
2024-10-10 13:35:00,158.89,158.9,158.82,158.9,2427.0,155.4764,155.4862,155.408,155.4862,2427.0
2024-10-10 13:40:00,158.81,158.85,158.79,158.84,1561.0,155.3982,155.4373,155.3786,155.4275,1561.0
2024-10-10 13:45:00,158.77,158.77,158.62,158.66,3291.0,155.359,155.359,155.2122,155.2514,3291.0
2024-10-10 13:50:00,158.59,158.72,158.47,158.72,1206.0,155.1829,155.3101,155.0655,155.3101,1206.0
2024-10-10 13:55:00,158.74,158.85,158.73,158.84,1875.0,155.3297,155.4373,155.3199,155.4275,1875.0
2024-10-10 14:00:00,158.85,158.87,158.65,158.67,11057.0,155.4373,155.4569,155.2416,155.2612,11057.0
2024-10-10 14:05:00,158.7,158.77,158.7,158.75,1112.0,155.2905,155.359,155.2905,155.3395,1112.0
2024-10-10 14:10:00,158.75,158.87,158.74,158.8,3503.0,155.3395,155.4569,155.3297,155.3884,3503.0
2024-10-10 14:15:00,158.86,158.87,158.8,158.81,4240.0,155.4471,155.4569,155.3884,155.3982,4240.0
2024-10-10 14:20:00,158.78,159.02,158.72,159.02,2674.0,155.3688,155.6037,155.3101,155.6037,2674.0
2024-10-10 14:25:00,158.96,159.07,158.94,159.05,2838.0,155.5449,155.6526,155.5254,155.633,2838.0
2024-10-10 14:30:00,158.99,158.99,158.88,158.9,3202.0,155.5743,155.5743,155.4667,155.4862,3202.0
2024-10-10 14:35:00,158.9,158.9,158.8,158.88,3854.0,155.4862,155.4862,155.3884,155.4667,3854.0
2024-10-10 14:40:00,158.92,158.95,158.74,158.85,3194.0,155.5058,155.5352,155.3297,155.4373,3194.0
2024-10-10 14:45:00,158.83,158.98,158.82,158.92,1916.0,155.4177,155.5645,155.408,155.5058,1916.0
2024-10-10 14:50:00,158.89,158.96,158.82,158.86,2092.0,155.4764,155.5449,155.408,155.4471,2092.0
2024-10-10 14:55:00,158.85,158.87,158.56,158.59,6028.0,155.4373,155.4569,155.1535,155.1829,6028.0
2024-10-10 15:00:00,158.58,158.64,158.43,158.5,2167.0,155.1731,155.2318,155.0263,155.0948,2167.0
2024-10-10 15:05:00,158.5,158.5,158.39,158.44,2777.0,155.0948,155.0948,154.9872,155.0361,2777.0
2024-10-10 15:10:00,158.38,158.44,158.34,158.41,3627.0,154.9774,155.0361,154.9383,155.0068,3627.0
2024-10-10 15:15:00,158.35,158.58,158.31,158.57,7326.0,154.948,155.1731,154.9089,155.1633,7326.0
2024-10-10 15:20:00,158.53,158.57,158.49,158.5,2617.0,155.1242,155.1633,155.085,155.0948,2617.0
2024-10-10 15:25:00,158.52,158.52,158.27,158.31,9539.0,155.1144,155.1144,154.8698,154.9089,9539.0
2024-10-10 15:30:00,158.36,158.48,158.35,158.4,3195.0,154.9578,155.0753,154.948,154.997,3195.0
2024-10-10 15:35:00,158.39,158.48,158.36,158.48,5210.0,154.9872,155.0753,154.9578,155.0753,5210.0
2024-10-10 15:40:00,158.51,158.57,158.45,158.57,5562.0,155.1046,155.1633,155.0459,155.1633,5562.0
2024-10-10 15:45:00,158.59,158.68,158.54,158.65,9022.0,155.1829,155.271,155.134,155.2416,9022.0
2024-10-10 15:50:00,158.67,158.95,158.64,158.9,27950.0,155.2612,155.5352,155.2318,155.4862,27950.0
2024-10-10 15:55:00,158.91,158.96,158.75,158.88,51678.0,155.496,155.5449,155.3395,155.4667,51678.0
2024-10-11 09:30:00,159.05,159.55,158.86,159.2,7269.0,155.633,156.1223,155.4471,155.7798,7269.0
2024-10-11 09:35:00,159.25,159.25,158.94,159.05,800.0,155.8287,155.8287,155.5254,155.633,800.0
2024-10-11 09:40:00,159.11,159.22,158.93,159.02,4180.0,155.6917,155.7994,155.5156,155.6037,4180.0
2024-10-11 09:45:00,159.03,159.39,158.96,159.28,3904.0,155.6134,155.9657,155.5449,155.8581,3904.0
2024-10-11 09:50:00,159.28,159.61,159.28,159.31,4951.0,155.8581,156.181,155.8581,155.8874,4951.0
2024-10-11 09:55:00,159.28,159.5,159.19,159.4,4928.0,155.8581,156.0733,155.77,155.9755,4928.0
2024-10-11 10:00:00,159.25,159.74,159.25,159.69,10883.0,155.8287,156.3082,155.8287,156.2593,10883.0
2024-10-11 10:05:00,159.64,159.64,159.36,159.47,4380.0,156.2103,156.2103,155.9363,156.044,4380.0
2024-10-11 10:10:00,159.48,159.48,159.08,159.11,4022.0,156.0538,156.0538,155.6624,155.6917,4022.0
2024-10-11 10:15:00,159.25,159.49,159.25,159.44,4573.0,155.8287,156.0636,155.8287,156.0146,4573.0
2024-10-11 10:20:00,159.43,159.43,159.28,159.34,1320.0,156.0048,156.0048,155.8581,155.9168,1320.0
2024-10-11 10:25:00,159.42,159.68,159.3,159.63,13383.0,155.9951,156.2495,155.8776,156.2005,13383.0
2024-10-11 10:30:00,159.55,159.55,159.3,159.31,2823.0,156.1223,156.1223,155.8776,155.8874,2823.0
2024-10-11 10:35:00,159.38,159.4,159.21,159.37,5417.0,155.9559,155.9755,155.7896,155.9461,5417.0
2024-10-11 10:40:00,159.37,159.47,159.36,159.47,1361.0,155.9461,156.044,155.9363,156.044,1361.0
2024-10-11 10:45:00,159.43,159.68,159.43,159.6,3219.0,156.0048,156.2495,156.0048,156.1712,3219.0
2024-10-11 10:50:00,159.61,159.61,159.38,159.39,2306.0,156.181,156.181,155.9559,155.9657,2306.0
2024-10-11 10:55:00,159.5,159.55,159.44,159.45,7523.0,156.0733,156.1223,156.0146,156.0244,7523.0
2024-10-11 11:00:00,159.45,159.45,159.23,159.33,2506.0,156.0244,156.0244,155.8091,155.907,2506.0
2024-10-11 11:05:00,159.32,159.43,159.3,159.43,650.0,155.8972,156.0048,155.8776,156.0048,650.0
2024-10-11 11:10:00,159.45,159.5,159.26,159.26,4748.0,156.0244,156.0733,155.8385,155.8385,4748.0
2024-10-11 11:15:00,159.3,159.31,159.19,159.28,1683.0,155.8776,155.8874,155.77,155.8581,1683.0
2024-10-11 11:20:00,159.34,159.43,159.18,159.43,9146.0,155.9168,156.0048,155.7602,156.0048,9146.0
2024-10-11 11:25:00,159.41,159.49,159.36,159.49,1900.0,155.9853,156.0636,155.9363,156.0636,1900.0
2024-10-11 11:30:00,159.49,159.74,159.47,159.74,2143.0,156.0636,156.3082,156.044,156.3082,2143.0
2024-10-11 11:35:00,159.74,159.88,159.7,159.88,1622.0,156.3082,156.4452,156.269,156.4452,1622.0
2024-10-11 11:40:00,159.89,159.91,159.78,159.79,13331.0,156.455,156.4745,156.3473,156.3571,13331.0
2024-10-11 11:45:00,159.79,159.83,159.58,159.59,3362.0,156.3571,156.3963,156.1516,156.1614,3362.0
2024-10-11 11:50:00,159.57,159.69,159.54,159.67,1714.0,156.1418,156.2593,156.1125,156.2397,1714.0
2024-10-11 11:55:00,159.7,159.77,159.53,159.56,1911.0,156.269,156.3375,156.1027,156.1321,1911.0
2024-10-11 12:00:00,159.56,159.57,159.35,159.44,3556.0,156.1321,156.1418,155.9266,156.0146,3556.0
2024-10-11 12:05:00,159.45,159.49,159.41,159.41,800.0,156.0244,156.0636,155.9853,155.9853,800.0
2024-10-11 12:10:00,159.44,159.44,159.21,159.21,3803.0,156.0146,156.0146,155.7896,155.7896,3803.0
2024-10-11 12:15:00,159.26,159.31,159.1,159.17,1382.0,155.8385,155.8874,155.6819,155.7504,1382.0
2024-10-11 12:20:00,159.16,159.18,159.15,159.16,600.0,155.7406,155.7602,155.7309,155.7406,600.0
2024-10-11 12:25:00,159.15,159.15,158.92,158.95,1245.0,155.7309,155.7309,155.5058,155.5352,1245.0
2024-10-11 12:30:00,159.03,159.04,158.99,159.0,532.0,155.6134,155.6232,155.5743,155.5841,532.0
2024-10-11 12:35:00,158.99,158.99,158.95,158.99,1089.0,155.5743,155.5743,155.5352,155.5743,1089.0
2024-10-11 12:40:00,159.02,159.02,158.98,158.99,325.0,155.6037,155.6037,155.5645,155.5743,325.0
2024-10-11 12:45:00,159.06,159.14,159.05,159.14,2388.0,155.6428,155.7211,155.633,155.7211,2388.0
2024-10-11 12:50:00,159.09,159.17,158.99,159.16,4879.0,155.6722,155.7504,155.5743,155.7406,4879.0
2024-10-11 12:55:00,159.12,159.27,159.12,159.27,400.0,155.7015,155.8483,155.7015,155.8483,400.0
2024-10-11 13:00:00,159.3,159.37,159.24,159.24,6733.0,155.8776,155.9461,155.8189,155.8189,6733.0
2024-10-11 13:05:00,159.24,159.33,159.23,159.27,525.0,155.8189,155.907,155.8091,155.8483,525.0
2024-10-11 13:10:00,159.35,159.4,159.28,159.39,2063.0,155.9266,155.9755,155.8581,155.9657,2063.0
2024-10-11 13:15:00,159.34,159.35,159.33,159.33,200.0,155.9168,155.9266,155.907,155.907,200.0
2024-10-11 13:20:00,159.38,159.5,159.34,159.5,3594.0,155.9559,156.0733,155.9168,156.0733,3594.0
2024-10-11 13:25:00,159.45,159.45,159.31,159.37,10484.0,156.0244,156.0244,155.8874,155.9461,10484.0
2024-10-11 13:30:00,159.36,159.36,159.1,159.16,6804.0,155.9363,155.9363,155.6819,155.7406,6804.0
2024-10-11 13:35:00,159.12,159.25,159.08,159.24,2685.0,155.7015,155.8287,155.6624,155.8189,2685.0
2024-10-11 13:40:00,159.29,159.38,159.21,159.38,2499.0,155.8679,155.9559,155.7896,155.9559,2499.0
2024-10-11 13:45:00,159.44,159.53,159.4,159.48,1125.0,156.0146,156.1027,155.9755,156.0538,1125.0
2024-10-11 13:50:00,159.5,159.5,159.45,159.46,200.0,156.0733,156.0733,156.0244,156.0342,200.0
2024-10-11 13:55:00,159.42,159.5,159.4,159.5,798.0,155.9951,156.0733,155.9755,156.0733,798.0
2024-10-11 14:00:00,159.51,159.53,159.47,159.47,684.0,156.0831,156.1027,156.044,156.044,684.0
2024-10-11 14:05:00,159.46,159.49,159.37,159.38,1809.0,156.0342,156.0636,155.9461,155.9559,1809.0
2024-10-11 14:10:00,159.34,159.39,159.25,159.28,2223.0,155.9168,155.9657,155.8287,155.8581,2223.0
2024-10-11 14:15:00,159.34,159.62,159.34,159.62,1928.0,155.9168,156.1908,155.9168,156.1908,1928.0
2024-10-11 14:20:00,159.53,159.54,159.4,159.4,1064.0,156.1027,156.1125,155.9755,155.9755,1064.0
2024-10-11 14:25:00,159.42,159.52,159.39,159.48,1701.0,155.9951,156.0929,155.9657,156.0538,1701.0
2024-10-11 14:30:00,159.59,159.66,159.52,159.6,3211.0,156.1614,156.2299,156.0929,156.1712,3211.0
2024-10-11 14:35:00,159.59,159.62,159.51,159.52,2462.0,156.1614,156.1908,156.0831,156.0929,2462.0
2024-10-11 14:40:00,159.51,159.73,159.51,159.73,4609.0,156.0831,156.2984,156.0831,156.2984,4609.0
2024-10-11 14:45:00,159.73,159.84,159.7,159.72,2937.0,156.2984,156.406,156.269,156.2886,2937.0
2024-10-11 14:50:00,159.68,159.7,159.54,159.61,4224.0,156.2495,156.269,156.1125,156.181,4224.0
2024-10-11 14:55:00,159.58,159.77,159.54,159.77,9267.0,156.1516,156.3375,156.1125,156.3375,9267.0
2024-10-11 15:00:00,159.77,159.94,159.74,159.84,3439.0,156.3375,156.5039,156.3082,156.406,3439.0
2024-10-11 15:05:00,159.87,160.04,159.78,160.01,6748.0,156.4354,156.6017,156.3473,156.5724,6748.0
2024-10-11 15:10:00,160.0,160.13,159.96,160.02,5971.0,156.5626,156.6898,156.5235,156.5822,5971.0
2024-10-11 15:15:00,160.06,160.15,159.97,159.97,2310.0,156.6213,156.7094,156.5332,156.5332,2310.0
2024-10-11 15:20:00,160.02,160.09,159.96,159.96,945.0,156.5822,156.6507,156.5235,156.5235,945.0
2024-10-11 15:25:00,160.04,160.15,160.03,160.09,8233.0,156.6017,156.7094,156.592,156.6507,8233.0
2024-10-11 15:30:00,160.11,160.21,160.05,160.07,5893.0,156.6702,156.7681,156.6115,156.6311,5893.0
2024-10-11 15:35:00,160.09,160.1,159.91,159.97,6620.0,156.6507,156.6605,156.4745,156.5332,6620.0
2024-10-11 15:40:00,160.0,160.2,159.9,160.18,11184.0,156.5626,156.7583,156.4647,156.7387,11184.0
2024-10-11 15:45:00,160.2,160.28,160.14,160.22,19271.0,156.7583,156.8366,156.6996,156.7779,19271.0
2024-10-11 15:50:00,160.23,160.69,160.21,160.54,57708.0,156.7877,157.2378,156.7681,157.091,57708.0
2024-10-11 15:55:00,160.5,160.8,160.44,160.75,181325.0,157.0519,157.3454,156.9931,157.2965,181325.0
2024-10-14 09:30:00,161.07,161.37,160.56,161.08,11527.0,157.6096,157.9032,157.1106,157.6194,11527.0
2024-10-14 09:35:00,160.32,160.94,160.32,160.91,6011.0,156.8757,157.4824,156.8757,157.453,6011.0
2024-10-14 09:40:00,161.05,161.3,161.05,161.06,833.0,157.59,157.8347,157.59,157.5998,833.0
2024-10-14 09:45:00,161.06,161.39,160.97,161.16,3110.0,157.5998,157.9227,157.5118,157.6977,3110.0
2024-10-14 09:50:00,161.21,161.39,161.03,161.14,5444.0,157.7466,157.9227,157.5705,157.6781,5444.0
2024-10-14 09:55:00,161.09,161.44,160.95,161.39,7202.0,157.6292,157.9717,157.4922,157.9227,7202.0
2024-10-14 10:00:00,161.49,161.54,161.33,161.35,7477.0,158.0206,158.0695,157.864,157.8836,7477.0
2024-10-14 10:05:00,161.25,161.55,161.25,161.55,5208.0,157.7857,158.0793,157.7857,158.0793,5208.0
2024-10-14 10:10:00,161.5,161.61,161.43,161.48,6241.0,158.0304,158.138,157.9619,158.0108,6241.0
2024-10-14 10:15:00,161.56,161.86,161.56,161.72,3542.0,158.0891,158.3826,158.0891,158.2456,3542.0
2024-10-14 10:20:00,161.68,161.75,161.63,161.75,2673.0,158.2065,158.275,158.1576,158.275,2673.0
2024-10-14 10:25:00,161.75,161.93,161.75,161.83,4066.0,158.275,158.4511,158.275,158.3533,4066.0
2024-10-14 10:30:00,161.84,162.31,161.84,162.12,4965.0,158.3631,158.823,158.3631,158.6371,4965.0
2024-10-14 10:35:00,161.97,162.07,161.97,162.05,2700.0,158.4903,158.5881,158.4903,158.5686,2700.0
2024-10-14 10:40:00,162.09,162.09,161.72,161.72,3741.0,158.6077,158.6077,158.2456,158.2456,3741.0
2024-10-14 10:45:00,161.8,161.81,161.56,161.66,2217.0,158.3239,158.3337,158.0891,158.1869,2217.0
2024-10-14 10:50:00,161.54,161.78,161.54,161.78,2215.0,158.0695,158.3044,158.0695,158.3044,2215.0
2024-10-14 10:55:00,161.8,161.95,161.75,161.95,6258.0,158.3239,158.4707,158.275,158.4707,6258.0
2024-10-14 11:00:00,161.93,162.09,161.79,161.9,4697.0,158.4511,158.6077,158.3141,158.4218,4697.0
2024-10-14 11:05:00,161.95,162.2,161.95,162.11,3477.0,158.4707,158.7153,158.4707,158.6273,3477.0
2024-10-14 11:10:00,162.09,162.15,162.03,162.09,3695.0,158.6077,158.6664,158.549,158.6077,3695.0
2024-10-14 11:15:00,162.06,162.25,162.05,162.25,3317.0,158.5783,158.7643,158.5686,158.7643,3317.0
2024-10-14 11:20:00,162.28,162.33,162.13,162.14,2458.0,158.7936,158.8425,158.6468,158.6566,2458.0
2024-10-14 11:25:00,162.16,162.28,162.15,162.18,1905.0,158.6762,158.7936,158.6664,158.6958,1905.0
2024-10-14 11:30:00,162.16,162.41,162.16,162.25,5339.0,158.6762,158.9208,158.6762,158.7643,5339.0
2024-10-14 11:35:00,162.33,162.39,162.27,162.36,2510.0,158.8425,158.9013,158.7838,158.8719,2510.0
2024-10-14 11:40:00,162.35,162.4,162.32,162.33,921.0,158.8621,158.911,158.8328,158.8425,921.0
2024-10-14 11:45:00,162.36,162.47,162.15,162.15,4953.0,158.8719,158.9795,158.6664,158.6664,4953.0
2024-10-14 11:50:00,162.11,162.18,161.82,161.84,2743.0,158.6273,158.6958,158.3435,158.3631,2743.0
2024-10-14 11:55:00,161.83,161.93,161.82,161.84,2396.0,158.3533,158.4511,158.3435,158.3631,2396.0
2024-10-14 12:00:00,161.92,162.04,161.78,161.89,3106.0,158.4414,158.5588,158.3044,158.412,3106.0
2024-10-14 12:05:00,161.78,161.82,161.73,161.82,2164.0,158.3044,158.3435,158.2554,158.3435,2164.0
2024-10-14 12:10:00,161.76,161.91,161.71,161.75,3275.0,158.2848,158.4316,158.2359,158.275,3275.0
2024-10-14 12:15:00,161.74,161.88,161.73,161.83,2730.0,158.2652,158.4022,158.2554,158.3533,2730.0
2024-10-14 12:20:00,161.83,161.88,161.74,161.83,2200.0,158.3533,158.4022,158.2652,158.3533,2200.0
2024-10-14 12:25:00,161.89,162.0,161.86,161.92,4382.0,158.412,158.5196,158.3826,158.4414,4382.0
2024-10-14 12:30:00,161.91,162.05,161.91,162.05,3112.0,158.4316,158.5686,158.4316,158.5686,3112.0
2024-10-14 12:35:00,162.03,162.06,161.89,161.94,3712.0,158.549,158.5783,158.412,158.4609,3712.0
2024-10-14 12:40:00,161.95,161.95,161.81,161.82,2380.0,158.4707,158.4707,158.3337,158.3435,2380.0
2024-10-14 12:45:00,161.74,161.81,161.74,161.81,1151.0,158.2652,158.3337,158.2652,158.3337,1151.0
2024-10-14 12:50:00,161.75,161.94,161.75,161.94,3353.0,158.275,158.4609,158.275,158.4609,3353.0
2024-10-14 12:55:00,161.96,162.13,161.96,162.1,3053.0,158.4805,158.6468,158.4805,158.6175,3053.0
2024-10-14 13:00:00,162.06,162.19,162.06,162.18,2979.0,158.5783,158.7056,158.5783,158.6958,2979.0
2024-10-14 13:05:00,162.18,162.18,161.64,161.66,3797.0,158.6958,158.6958,158.1674,158.1869,3797.0
2024-10-14 13:10:00,161.78,161.78,161.6,161.65,2332.0,158.3044,158.3044,158.1282,158.1772,2332.0
2024-10-14 13:15:00,161.64,161.72,161.6,161.63,4307.0,158.1674,158.2456,158.1282,158.1576,4307.0
2024-10-14 13:20:00,161.7,161.7,161.53,161.56,2323.0,158.2261,158.2261,158.0597,158.0891,2323.0
2024-10-14 13:25:00,161.56,161.61,161.52,161.53,3733.0,158.0891,158.138,158.0499,158.0597,3733.0
2024-10-14 13:30:00,161.53,161.65,161.52,161.65,3545.0,158.0597,158.1772,158.0499,158.1772,3545.0
2024-10-14 13:35:00,161.64,161.69,161.57,161.68,4581.0,158.1674,158.2163,158.0989,158.2065,4581.0
2024-10-14 13:40:00,161.67,161.7,161.58,161.59,4497.0,158.1967,158.2261,158.1087,158.1184,4497.0
2024-10-14 13:45:00,161.63,161.63,161.46,161.54,7541.0,158.1576,158.1576,157.9912,158.0695,7541.0
2024-10-14 13:50:00,161.55,161.62,161.51,161.59,4371.0,158.0793,158.1478,158.0402,158.1184,4371.0
2024-10-14 13:55:00,161.56,161.72,161.52,161.67,4609.0,158.0891,158.2456,158.0499,158.1967,4609.0
2024-10-14 14:00:00,161.67,161.75,161.51,161.63,22955.0,158.1967,158.275,158.0402,158.1576,22955.0
2024-10-14 14:05:00,161.63,162.2,161.63,162.2,22191.0,158.1576,158.7153,158.1576,158.7153,22191.0
2024-10-14 14:10:00,162.16,162.2,162.12,162.19,10651.0,158.6762,158.7153,158.6371,158.7056,10651.0
2024-10-14 14:15:00,162.19,162.2,162.01,162.01,23152.0,158.7056,158.7153,158.5294,158.5294,23152.0
2024-10-14 14:20:00,162.04,162.29,162.0,162.26,4168.0,158.5588,158.8034,158.5196,158.774,4168.0
2024-10-14 14:25:00,162.28,162.43,162.22,162.39,4705.0,158.7936,158.9404,158.7349,158.9013,4705.0
2024-10-14 14:30:00,162.34,162.5,162.27,162.46,3730.0,158.8523,159.0089,158.7838,158.9697,3730.0
2024-10-14 14:35:00,162.33,162.68,162.25,162.58,8324.0,158.8425,159.185,158.7643,159.0872,8324.0
2024-10-14 14:40:00,162.58,162.6,162.45,162.58,8231.0,159.0872,159.1067,158.96,159.0872,8231.0
2024-10-14 14:45:00,162.58,162.62,162.41,162.44,14528.0,159.0872,159.1263,158.9208,158.9502,14528.0
2024-10-14 14:50:00,162.43,162.46,162.2,162.34,5093.0,158.9404,158.9697,158.7153,158.8523,5093.0
2024-10-14 14:55:00,162.33,162.4,162.23,162.23,4693.0,158.8425,158.911,158.7447,158.7447,4693.0
2024-10-14 15:00:00,162.19,162.35,162.18,162.34,4629.0,158.7056,158.8621,158.6958,158.8523,4629.0
2024-10-14 15:05:00,162.33,162.39,162.23,162.39,2799.0,158.8425,158.9013,158.7447,158.9013,2799.0
2024-10-14 15:10:00,162.36,162.36,162.27,162.33,1175.0,158.8719,158.8719,158.7838,158.8425,1175.0
2024-10-14 15:15:00,162.31,162.38,162.31,162.35,3182.0,158.823,158.8915,158.823,158.8621,3182.0
2024-10-14 15:20:00,162.38,162.56,162.22,162.5,11886.0,158.8915,159.0676,158.7349,159.0089,11886.0
2024-10-14 15:25:00,162.45,162.54,162.37,162.53,7281.0,158.96,159.048,158.8817,159.0382,7281.0
2024-10-14 15:30:00,162.53,162.74,162.49,162.71,26329.0,159.0382,159.2437,158.9991,159.2144,26329.0
2024-10-14 15:35:00,162.7,162.88,162.6,162.78,31266.0,159.2046,159.3807,159.1067,159.2829,31266.0
2024-10-14 15:40:00,162.78,162.8,162.43,162.5,28864.0,159.2829,159.3024,158.9404,159.0089,28864.0
2024-10-14 15:45:00,162.43,162.71,162.4,162.48,17301.0,158.9404,159.2144,158.911,158.9893,17301.0
2024-10-14 15:50:00,162.44,162.47,162.05,162.15,44549.0,158.9502,158.9795,158.5686,158.6664,44549.0
2024-10-14 15:55:00,162.12,162.33,161.91,161.99,141610.0,158.6371,158.8425,158.4316,158.5098,141610.0
2024-10-15 09:30:00,163.07,163.67,162.99,163.25,15534.0,159.5666,160.1538,159.4884,159.7428,15534.0
2024-10-15 09:35:00,163.33,163.67,163.28,163.56,4158.0,159.8211,160.1538,159.7721,160.0461,4158.0
2024-10-15 09:40:00,163.53,164.0,163.53,163.56,7530.0,160.0168,160.4767,160.0168,160.0461,7530.0
2024-10-15 09:45:00,163.56,164.4,163.44,164.38,6499.0,160.0461,160.8681,159.9287,160.8485,6499.0
2024-10-15 09:50:00,164.28,164.39,164.11,164.17,8265.0,160.7506,160.8583,160.5843,160.643,8265.0
2024-10-15 09:55:00,164.26,164.34,163.66,163.9,13490.0,160.7311,160.8094,160.144,160.3788,13490.0
2024-10-15 10:00:00,163.9,164.29,163.87,163.99,20143.0,160.3788,160.7604,160.3495,160.4669,20143.0
2024-10-15 10:05:00,163.96,164.04,163.73,163.99,7408.0,160.4375,160.5158,160.2125,160.4669,7408.0
2024-10-15 10:10:00,163.84,164.04,163.8,163.9,4302.0,160.3201,160.5158,160.281,160.3788,4302.0
2024-10-15 10:15:00,163.91,164.14,163.91,164.14,11459.0,160.3886,160.6137,160.3886,160.6137,11459.0
2024-10-15 10:20:00,164.14,164.6,164.04,164.59,10718.0,160.6137,161.0638,160.5158,161.054,10718.0
2024-10-15 10:25:00,164.44,164.44,164.04,164.22,9670.0,160.9072,160.9072,160.5158,160.6919,9670.0
2024-10-15 10:30:00,164.28,164.49,164.14,164.31,11684.0,160.7506,160.9561,160.6137,160.78,11684.0
2024-10-15 10:35:00,164.27,164.41,163.45,163.45,24477.0,160.7409,160.8779,159.9385,159.9385,24477.0
2024-10-15 10:40:00,163.6,163.61,162.86,162.86,19018.0,160.0853,160.095,159.3612,159.3612,19018.0
2024-10-15 10:45:00,162.93,163.03,162.57,162.57,16059.0,159.4297,159.5275,159.0774,159.0774,16059.0
2024-10-15 10:50:00,162.59,162.93,162.59,162.9,5244.0,159.097,159.4297,159.097,159.4003,5244.0
2024-10-15 10:55:00,162.89,163.01,162.72,162.75,4593.0,159.3905,159.5079,159.2242,159.2535,4593.0
2024-10-15 11:00:00,162.63,162.78,162.63,162.67,7092.0,159.1361,159.2829,159.1361,159.1752,7092.0
2024-10-15 11:05:00,162.68,162.85,162.67,162.68,5713.0,159.185,159.3514,159.1752,159.185,5713.0
2024-10-15 11:10:00,162.7,162.7,162.18,162.2,4918.0,159.2046,159.2046,158.6958,158.7153,4918.0
2024-10-15 11:15:00,162.2,162.58,162.2,162.58,5009.0,158.7153,159.0872,158.7153,159.0872,5009.0
2024-10-15 11:20:00,162.61,162.87,162.6,162.8,8434.0,159.1165,159.3709,159.1067,159.3024,8434.0
2024-10-15 11:25:00,162.81,162.84,162.51,162.7,8814.0,159.3122,159.3416,159.0187,159.2046,8814.0
2024-10-15 11:30:00,162.7,162.81,162.45,162.45,3807.0,159.2046,159.3122,158.96,158.96,3807.0
2024-10-15 11:35:00,162.38,162.48,162.26,162.37,8603.0,158.8915,158.9893,158.774,158.8817,8603.0
2024-10-15 11:40:00,162.42,162.51,162.32,162.38,5262.0,158.9306,159.0187,158.8328,158.8915,5262.0
2024-10-15 11:45:00,162.42,162.44,162.08,162.16,22727.0,158.9306,158.9502,158.5979,158.6762,22727.0
2024-10-15 11:50:00,162.15,162.27,161.83,161.9,14667.0,158.6664,158.7838,158.3533,158.4218,14667.0
2024-10-15 11:55:00,161.86,162.58,161.86,162.47,9262.0,158.3826,159.0872,158.3826,158.9795,9262.0
2024-10-15 12:00:00,162.52,162.85,162.52,162.68,7752.0,159.0285,159.3514,159.0285,159.185,7752.0
2024-10-15 12:05:00,162.7,162.89,162.58,162.8,13003.0,159.2046,159.3905,159.0872,159.3024,13003.0
2024-10-15 12:10:00,162.9,162.99,162.7,162.71,5857.0,159.4003,159.4884,159.2046,159.2144,5857.0
2024-10-15 12:15:00,162.77,162.77,162.62,162.72,3472.0,159.2731,159.2731,159.1263,159.2242,3472.0
2024-10-15 12:20:00,162.73,162.81,162.66,162.68,9114.0,159.2339,159.3122,159.1655,159.185,9114.0
2024-10-15 12:25:00,162.74,163.03,162.64,162.83,17532.0,159.2437,159.5275,159.1459,159.3318,17532.0
2024-10-15 12:30:00,162.81,163.04,162.81,163.03,4843.0,159.3122,159.5373,159.3122,159.5275,4843.0
2024-10-15 12:35:00,163.05,163.12,162.9,162.93,4679.0,159.5471,159.6156,159.4003,159.4297,4679.0
2024-10-15 12:40:00,162.99,163.02,162.7,162.71,7751.0,159.4884,159.5177,159.2046,159.2144,7751.0
2024-10-15 12:45:00,162.71,162.71,162.49,162.5,8070.0,159.2144,159.2144,158.9991,159.0089,8070.0
2024-10-15 12:50:00,162.5,162.72,162.47,162.7,38308.0,159.0089,159.2242,158.9795,159.2046,38308.0
2024-10-15 12:55:00,162.64,162.8,162.64,162.75,4359.0,159.1459,159.3024,159.1459,159.2535,4359.0
2024-10-15 13:00:00,162.8,163.05,162.73,163.05,5167.0,159.3024,159.5471,159.2339,159.5471,5167.0
2024-10-15 13:05:00,163.08,163.21,162.98,163.05,5304.0,159.5764,159.7036,159.4786,159.5471,5304.0
2024-10-15 13:10:00,163.02,163.08,162.75,162.75,7951.0,159.5177,159.5764,159.2535,159.2535,7951.0
2024-10-15 13:15:00,162.83,162.93,162.73,162.83,6318.0,159.3318,159.4297,159.2339,159.3318,6318.0
2024-10-15 13:20:00,162.82,162.86,162.7,162.81,4607.0,159.322,159.3612,159.2046,159.3122,4607.0
2024-10-15 13:25:00,162.77,162.79,162.73,162.74,4193.0,159.2731,159.2927,159.2339,159.2437,4193.0
2024-10-15 13:30:00,162.73,162.78,162.65,162.66,11414.0,159.2339,159.2829,159.1557,159.1655,11414.0
2024-10-15 13:35:00,162.66,162.78,162.48,162.59,6241.0,159.1655,159.2829,158.9893,159.097,6241.0
2024-10-15 13:40:00,162.59,162.73,162.58,162.7,2778.0,159.097,159.2339,159.0872,159.2046,2778.0
2024-10-15 13:45:00,162.61,162.78,162.59,162.7,5557.0,159.1165,159.2829,159.097,159.2046,5557.0
2024-10-15 13:50:00,162.78,162.78,162.55,162.65,18803.0,159.2829,159.2829,159.0578,159.1557,18803.0
2024-10-15 13:55:00,162.63,162.63,162.32,162.43,5503.0,159.1361,159.1361,158.8328,158.9404,5503.0
2024-10-15 14:00:00,162.53,162.53,162.22,162.26,4742.0,159.0382,159.0382,158.7349,158.774,4742.0
2024-10-15 14:05:00,162.26,162.32,162.16,162.21,19188.0,158.774,158.8328,158.6762,158.7251,19188.0
2024-10-15 14:10:00,162.27,162.32,162.23,162.28,3063.0,158.7838,158.8328,158.7447,158.7936,3063.0
2024-10-15 14:15:00,162.22,162.22,162.01,162.2,11452.0,158.7349,158.7349,158.5294,158.7153,11452.0
2024-10-15 14:20:00,162.19,162.24,162.11,162.21,9777.0,158.7056,158.7545,158.6273,158.7251,9777.0
2024-10-15 14:25:00,162.21,162.45,162.17,162.31,7171.0,158.7251,158.96,158.686,158.823,7171.0
2024-10-15 14:30:00,162.34,162.47,162.27,162.43,6807.0,158.8523,158.9795,158.7838,158.9404,6807.0
2024-10-15 14:35:00,162.49,162.51,162.36,162.42,6573.0,158.9991,159.0187,158.8719,158.9306,6573.0
2024-10-15 14:40:00,162.42,162.46,162.28,162.3,7599.0,158.9306,158.9697,158.7936,158.8132,7599.0
2024-10-15 14:45:00,162.35,162.41,162.29,162.3,11594.0,158.8621,158.9208,158.8034,158.8132,11594.0
2024-10-15 14:50:00,162.26,162.38,162.2,162.24,12341.0,158.774,158.8915,158.7153,158.7545,12341.0
2024-10-15 14:55:00,162.26,162.26,162.02,162.02,11900.0,158.774,158.774,158.5392,158.5392,11900.0
2024-10-15 15:00:00,162.04,162.06,161.78,161.8,15584.0,158.5588,158.5783,158.3044,158.3239,15584.0
2024-10-15 15:05:00,161.81,161.84,161.65,161.65,13105.0,158.3337,158.3631,158.1772,158.1772,13105.0
2024-10-15 15:10:00,161.66,161.96,161.66,161.93,10585.0,158.1869,158.4805,158.1869,158.4511,10585.0
2024-10-15 15:15:00,161.95,162.05,161.88,162.0,7076.0,158.4707,158.5686,158.4022,158.5196,7076.0
2024-10-15 15:20:00,162.0,162.16,161.97,162.13,7448.0,158.5196,158.6762,158.4903,158.6468,7448.0
2024-10-15 15:25:00,162.14,162.19,161.94,161.95,7884.0,158.6566,158.7056,158.4609,158.4707,7884.0
2024-10-15 15:30:00,161.95,162.0,161.65,161.76,16161.0,158.4707,158.5196,158.1772,158.2848,16161.0
2024-10-15 15:35:00,161.75,161.84,161.57,161.64,11551.0,158.275,158.3631,158.0989,158.1674,11551.0
2024-10-15 15:40:00,161.67,161.74,161.33,161.4,29722.0,158.1967,158.2652,157.864,157.9325,29722.0
2024-10-15 15:45:00,161.4,161.53,161.28,161.51,29641.0,157.9325,158.0597,157.8151,158.0402,29641.0
2024-10-15 15:50:00,161.54,161.6,161.26,161.54,73395.0,158.0695,158.1282,157.7955,158.0695,73395.0
2024-10-15 15:55:00,161.5,161.51,160.84,161.3,186859.0,158.0304,158.0402,157.3846,157.8347,186859.0
2024-10-16 09:30:00,161.0,161.49,160.52,161.49,21657.0,157.5411,158.0206,157.0714,158.0206,21657.0
2024-10-16 09:35:00,161.48,161.69,161.2,161.44,9290.0,158.0108,158.2163,157.7368,157.9717,9290.0
2024-10-16 09:40:00,161.55,161.93,161.4,161.93,1964.0,158.0793,158.4511,157.9325,158.4511,1964.0
2024-10-16 09:45:00,161.72,161.93,161.64,161.93,1146.0,158.2456,158.4511,158.1674,158.4511,1146.0
2024-10-16 09:50:00,161.84,161.93,161.39,161.45,12577.0,158.3631,158.4511,157.9227,157.9814,12577.0
2024-10-16 09:55:00,161.45,161.63,161.3,161.62,7984.0,157.9814,158.1576,157.8347,158.1478,7984.0
2024-10-16 10:00:00,161.62,161.75,161.5,161.6,9257.0,158.1478,158.275,158.0304,158.1282,9257.0
2024-10-16 10:05:00,161.7,161.7,161.51,161.55,3669.0,158.2261,158.2261,158.0402,158.0793,3669.0
2024-10-16 10:10:00,161.56,161.57,161.26,161.27,3530.0,158.0891,158.0989,157.7955,157.8053,3530.0
2024-10-16 10:15:00,161.29,161.75,161.24,161.75,9252.0,157.8249,158.275,157.776,158.275,9252.0
2024-10-16 10:20:00,161.66,161.77,161.63,161.7,3465.0,158.1869,158.2946,158.1576,158.2261,3465.0
2024-10-16 10:25:00,161.73,161.8,161.3,161.36,3000.0,158.2554,158.3239,157.8347,157.8934,3000.0
2024-10-16 10:30:00,161.31,161.35,161.06,161.1,3043.0,157.8445,157.8836,157.5998,157.639,3043.0
2024-10-16 10:35:00,161.12,161.24,160.99,160.99,4471.0,157.6585,157.776,157.5313,157.5313,4471.0
2024-10-16 10:40:00,161.04,161.1,160.97,161.06,2333.0,157.5803,157.639,157.5118,157.5998,2333.0
2024-10-16 10:45:00,161.06,161.07,160.69,160.79,3800.0,157.5998,157.6096,157.2378,157.3356,3800.0
2024-10-16 10:50:00,160.79,161.14,160.74,161.14,5908.0,157.3356,157.6781,157.2867,157.6781,5908.0
2024-10-16 10:55:00,161.06,161.33,161.04,161.33,2161.0,157.5998,157.864,157.5803,157.864,2161.0
2024-10-16 11:00:00,161.33,161.43,161.31,161.36,2816.0,157.864,157.9619,157.8445,157.8934,2816.0
2024-10-16 11:05:00,161.29,161.29,161.12,161.13,3990.0,157.8249,157.8249,157.6585,157.6683,3990.0
2024-10-16 11:10:00,161.15,161.27,161.11,161.25,3957.0,157.6879,157.8053,157.6488,157.7857,3957.0
2024-10-16 11:15:00,161.31,161.46,161.3,161.4,2352.0,157.8445,157.9912,157.8347,157.9325,2352.0
2024-10-16 11:20:00,161.41,161.48,161.29,161.35,5038.0,157.9423,158.0108,157.8249,157.8836,5038.0
2024-10-16 11:25:00,161.34,161.44,161.27,161.29,10228.0,157.8738,157.9717,157.8053,157.8249,10228.0
2024-10-16 11:30:00,161.28,161.63,161.28,161.53,4736.0,157.8151,158.1576,157.8151,158.0597,4736.0
2024-10-16 11:35:00,161.52,161.55,161.39,161.45,6440.0,158.0499,158.0793,157.9227,157.9814,6440.0
2024-10-16 11:40:00,161.46,161.83,161.45,161.75,5993.0,157.9912,158.3533,157.9814,158.275,5993.0
2024-10-16 11:45:00,161.75,161.78,161.6,161.72,5181.0,158.275,158.3044,158.1282,158.2456,5181.0
2024-10-16 11:50:00,161.72,161.81,161.63,161.65,2442.0,158.2456,158.3337,158.1576,158.1772,2442.0
2024-10-16 11:55:00,161.71,161.84,161.65,161.81,4399.0,158.2359,158.3631,158.1772,158.3337,4399.0
2024-10-16 12:00:00,161.79,161.82,161.67,161.69,4473.0,158.3141,158.3435,158.1967,158.2163,4473.0
2024-10-16 12:05:00,161.75,162.01,161.73,161.92,22471.0,158.275,158.5294,158.2554,158.4414,22471.0
2024-10-16 12:10:00,161.85,161.93,161.66,161.67,2605.0,158.3729,158.4511,158.1869,158.1967,2605.0
2024-10-16 12:15:00,161.71,161.76,161.61,161.62,6817.0,158.2359,158.2848,158.138,158.1478,6817.0
2024-10-16 12:20:00,161.67,161.67,161.5,161.55,13835.0,158.1967,158.1967,158.0304,158.0793,13835.0
2024-10-16 12:25:00,161.6,161.67,161.59,161.59,2463.0,158.1282,158.1967,158.1184,158.1184,2463.0
2024-10-16 12:30:00,161.59,161.59,161.3,161.33,5095.0,158.1184,158.1184,157.8347,157.864,5095.0
2024-10-16 12:35:00,161.33,161.43,161.32,161.41,2579.0,157.864,157.9619,157.8542,157.9423,2579.0
2024-10-16 12:40:00,161.45,161.64,161.45,161.5,4017.0,157.9814,158.1674,157.9814,158.0304,4017.0
2024-10-16 12:45:00,161.53,161.56,161.48,161.52,1143.0,158.0597,158.0891,158.0108,158.0499,1143.0
2024-10-16 12:50:00,161.49,161.56,161.45,161.49,12600.0,158.0206,158.0891,157.9814,158.0206,12600.0
2024-10-16 12:55:00,161.5,161.54,161.34,161.42,15284.0,158.0304,158.0695,157.8738,157.9521,15284.0
2024-10-16 13:00:00,161.42,161.73,161.41,161.7,2475.0,157.9521,158.2554,157.9423,158.2261,2475.0
2024-10-16 13:05:00,161.74,161.74,161.53,161.55,4400.0,158.2652,158.2652,158.0597,158.0793,4400.0
2024-10-16 13:10:00,161.64,161.86,161.52,161.86,6007.0,158.1674,158.3826,158.0499,158.3826,6007.0
2024-10-16 13:15:00,161.92,161.92,161.82,161.89,1101.0,158.4414,158.4414,158.3435,158.412,1101.0
2024-10-16 13:20:00,161.83,161.84,161.76,161.76,5203.0,158.3533,158.3631,158.2848,158.2848,5203.0
2024-10-16 13:25:00,161.8,161.8,161.54,161.58,3221.0,158.3239,158.3239,158.0695,158.1087,3221.0
2024-10-16 13:30:00,161.63,161.63,161.53,161.59,2983.0,158.1576,158.1576,158.0597,158.1184,2983.0
2024-10-16 13:35:00,161.58,161.59,161.46,161.55,1441.0,158.1087,158.1184,157.9912,158.0793,1441.0
2024-10-16 13:40:00,161.55,161.63,161.47,161.59,2728.0,158.0793,158.1576,158.001,158.1184,2728.0
2024-10-16 13:45:00,161.48,161.56,161.42,161.42,1911.0,158.0108,158.0891,157.9521,157.9521,1911.0
2024-10-16 13:50:00,161.45,161.5,161.2,161.27,3713.0,157.9814,158.0304,157.7368,157.8053,3713.0
2024-10-16 13:55:00,161.27,161.41,161.27,161.39,2339.0,157.8053,157.9423,157.8053,157.9227,2339.0
2024-10-16 14:00:00,161.4,161.59,161.4,161.58,2127.0,157.9325,158.1184,157.9325,158.1087,2127.0
2024-10-16 14:05:00,161.65,161.79,161.62,161.79,2587.0,158.1772,158.3141,158.1478,158.3141,2587.0
2024-10-16 14:10:00,161.83,161.85,161.78,161.85,1047.0,158.3533,158.3729,158.3044,158.3729,1047.0
2024-10-16 14:15:00,161.96,162.02,161.96,162.0,2725.0,158.4805,158.5392,158.4805,158.5196,2725.0
2024-10-16 14:20:00,162.06,162.21,162.03,162.21,3646.0,158.5783,158.7251,158.549,158.7251,3646.0
2024-10-16 14:25:00,162.19,162.24,162.05,162.06,2155.0,158.7056,158.7545,158.5686,158.5783,2155.0
2024-10-16 14:30:00,162.05,162.05,161.99,162.05,1942.0,158.5686,158.5686,158.5098,158.5686,1942.0
2024-10-16 14:35:00,162.0,162.13,161.98,162.13,2348.0,158.5196,158.6468,158.5001,158.6468,2348.0
2024-10-16 14:40:00,162.06,162.19,162.06,162.18,2262.0,158.5783,158.7056,158.5783,158.6958,2262.0
2024-10-16 14:45:00,162.15,162.16,162.06,162.08,777.0,158.6664,158.6762,158.5783,158.5979,777.0
2024-10-16 14:50:00,162.03,162.07,161.96,161.96,2132.0,158.549,158.5881,158.4805,158.4805,2132.0
2024-10-16 14:55:00,161.97,162.04,161.88,161.97,4006.0,158.4903,158.5588,158.4022,158.4903,4006.0
2024-10-16 15:00:00,161.97,162.1,161.9,162.01,4188.0,158.4903,158.6175,158.4218,158.5294,4188.0
2024-10-16 15:05:00,162.06,162.25,162.05,162.22,1986.0,158.5783,158.7643,158.5686,158.7349,1986.0
2024-10-16 15:10:00,162.27,162.32,162.24,162.24,5281.0,158.7838,158.8328,158.7545,158.7545,5281.0
2024-10-16 15:15:00,162.27,162.45,162.26,162.42,4474.0,158.7838,158.96,158.774,158.9306,4474.0
2024-10-16 15:20:00,162.39,162.53,162.31,162.49,4690.0,158.9013,159.0382,158.823,158.9991,4690.0
2024-10-16 15:25:00,162.49,162.67,162.46,162.64,3674.0,158.9991,159.1752,158.9697,159.1459,3674.0
2024-10-16 15:30:00,162.58,162.59,162.38,162.41,4715.0,159.0872,159.097,158.8915,158.9208,4715.0
2024-10-16 15:35:00,162.39,162.51,162.35,162.43,8701.0,158.9013,159.0187,158.8621,158.9404,8701.0
2024-10-16 15:40:00,162.42,162.49,162.35,162.49,5765.0,158.9306,158.9991,158.8621,158.9991,5765.0
2024-10-16 15:45:00,162.5,162.5,162.34,162.43,10633.0,159.0089,159.0089,158.8523,158.9404,10633.0
2024-10-16 15:50:00,162.34,162.47,162.32,162.35,16580.0,158.8523,158.9795,158.8328,158.8621,16580.0
2024-10-16 15:55:00,162.32,162.32,162.06,162.15,60161.0,158.8328,158.8328,158.5783,158.6664,60161.0
2024-10-17 09:30:00,161.51,162.01,161.15,161.75,31029.0,158.0402,158.5294,157.6879,158.275,31029.0
2024-10-17 09:35:00,161.75,161.75,160.79,160.97,3581.0,158.275,158.275,157.3356,157.5118,3581.0
2024-10-17 09:40:00,161.21,161.93,161.02,161.7,5955.0,157.7466,158.4511,157.5607,158.2261,5955.0
2024-10-17 09:45:00,161.7,161.95,161.5,161.66,4917.0,158.2261,158.4707,158.0304,158.1869,4917.0
2024-10-17 09:50:00,161.61,161.68,161.01,161.38,7332.0,158.138,158.2065,157.5509,157.913,7332.0
2024-10-17 09:55:00,161.24,161.64,161.19,161.64,16596.0,157.776,158.1674,157.727,158.1674,16596.0
2024-10-17 10:00:00,161.65,161.91,161.52,161.57,12625.0,158.1772,158.4316,158.0499,158.0989,12625.0
2024-10-17 10:05:00,161.55,161.65,161.24,161.51,6222.0,158.0793,158.1772,157.776,158.0402,6222.0
2024-10-17 10:10:00,161.58,161.7,161.25,161.3,3852.0,158.1087,158.2261,157.7857,157.8347,3852.0
2024-10-17 10:15:00,161.25,161.38,160.92,161.37,7998.0,157.7857,157.913,157.4628,157.9032,7998.0
2024-10-17 10:20:00,161.45,161.69,161.38,161.69,13217.0,157.9814,158.2163,157.913,158.2163,13217.0
2024-10-17 10:25:00,161.51,161.51,161.33,161.33,4166.0,158.0402,158.0402,157.864,157.864,4166.0
2024-10-17 10:30:00,161.41,161.56,161.33,161.52,2124.0,157.9423,158.0891,157.864,158.0499,2124.0
2024-10-17 10:35:00,161.49,161.91,161.36,161.81,15002.0,158.0206,158.4316,157.8934,158.3337,15002.0
2024-10-17 10:40:00,161.7,161.85,161.67,161.7,3029.0,158.2261,158.3729,158.1967,158.2261,3029.0
2024-10-17 10:45:00,161.7,161.95,161.69,161.78,2977.0,158.2261,158.4707,158.2163,158.3044,2977.0
2024-10-17 10:50:00,161.84,162.0,161.83,161.99,2475.0,158.3631,158.5196,158.3533,158.5098,2475.0
2024-10-17 10:55:00,161.98,162.1,161.87,162.1,4782.0,158.5001,158.6175,158.3924,158.6175,4782.0
2024-10-17 11:00:00,162.1,162.19,161.96,162.06,2000.0,158.6175,158.7056,158.4805,158.5783,2000.0
2024-10-17 11:05:00,161.91,162.09,161.91,162.02,1110.0,158.4316,158.6077,158.4316,158.5392,1110.0
2024-10-17 11:10:00,162.08,162.41,162.08,162.41,2777.0,158.5979,158.9208,158.5979,158.9208,2777.0
2024-10-17 11:15:00,162.4,162.4,162.15,162.2,5652.0,158.911,158.911,158.6664,158.7153,5652.0
2024-10-17 11:20:00,162.2,162.5,162.19,162.44,11137.0,158.7153,159.0089,158.7056,158.9502,11137.0
2024-10-17 11:25:00,162.4,162.44,162.3,162.44,2119.0,158.911,158.9502,158.8132,158.9502,2119.0
2024-10-17 11:30:00,162.49,162.68,162.29,162.37,7664.0,158.9991,159.185,158.8034,158.8817,7664.0
2024-10-17 11:35:00,162.39,162.53,162.31,162.44,2608.0,158.9013,159.0382,158.823,158.9502,2608.0
2024-10-17 11:40:00,162.38,162.45,162.34,162.34,2500.0,158.8915,158.96,158.8523,158.8523,2500.0
2024-10-17 11:45:00,162.41,162.56,162.35,162.56,2093.0,158.9208,159.0676,158.8621,159.0676,2093.0
2024-10-17 11:50:00,162.47,162.56,162.39,162.56,4207.0,158.9795,159.0676,158.9013,159.0676,4207.0
2024-10-17 11:55:00,162.56,162.83,162.55,162.77,5206.0,159.0676,159.3318,159.0578,159.2731,5206.0
2024-10-17 12:00:00,162.76,162.85,162.68,162.79,4636.0,159.2633,159.3514,159.185,159.2927,4636.0
2024-10-17 12:05:00,162.81,162.82,162.57,162.57,1305.0,159.3122,159.322,159.0774,159.0774,1305.0
2024-10-17 12:10:00,162.62,162.62,162.4,162.45,400.0,159.1263,159.1263,158.911,158.96,400.0
2024-10-17 12:15:00,162.47,162.47,162.43,162.45,501.0,158.9795,158.9795,158.9404,158.96,501.0
2024-10-17 12:20:00,162.42,162.6,162.4,162.59,1601.0,158.9306,159.1067,158.911,159.097,1601.0
2024-10-17 12:25:00,162.61,162.66,162.58,162.64,1274.0,159.1165,159.1655,159.0872,159.1459,1274.0
2024-10-17 12:30:00,162.64,162.71,162.58,162.71,1102.0,159.1459,159.2144,159.0872,159.2144,1102.0
2024-10-17 12:35:00,162.74,162.95,162.74,162.94,3524.0,159.2437,159.4492,159.2437,159.4394,3524.0
2024-10-17 12:40:00,162.94,163.0,162.93,163.0,2661.0,159.4394,159.4981,159.4297,159.4981,2661.0
2024-10-17 12:45:00,163.03,163.1,163.0,163.0,3445.0,159.5275,159.596,159.4981,159.4981,3445.0
2024-10-17 12:50:00,163.03,163.11,163.0,163.11,1148.0,159.5275,159.6058,159.4981,159.6058,1148.0
2024-10-17 12:55:00,163.15,163.25,163.11,163.24,3123.0,159.6449,159.7428,159.6058,159.733,3123.0
2024-10-17 13:00:00,163.2,163.25,163.07,163.07,5769.0,159.6939,159.7428,159.5666,159.5666,5769.0
2024-10-17 13:05:00,163.11,163.24,163.06,163.24,2193.0,159.6058,159.733,159.5569,159.733,2193.0
2024-10-17 13:10:00,163.19,163.43,163.18,163.43,4276.0,159.6841,159.9189,159.6743,159.9189,4276.0
2024-10-17 13:15:00,163.39,163.41,163.32,163.38,4594.0,159.8798,159.8993,159.8113,159.87,4594.0
2024-10-17 13:20:00,163.39,163.45,163.32,163.39,3201.0,159.8798,159.9385,159.8113,159.8798,3201.0
2024-10-17 13:25:00,163.33,163.37,163.18,163.33,15483.0,159.8211,159.8602,159.6743,159.8211,15483.0
2024-10-17 13:30:00,163.33,163.33,163.15,163.15,2952.0,159.8211,159.8211,159.6449,159.6449,2952.0
2024-10-17 13:35:00,163.2,163.24,163.11,163.14,1696.0,159.6939,159.733,159.6058,159.6351,1696.0
2024-10-17 13:40:00,163.12,163.19,163.09,163.19,1818.0,159.6156,159.6841,159.5862,159.6841,1818.0
2024-10-17 13:45:00,163.27,163.35,163.24,163.24,648.0,159.7623,159.8406,159.733,159.733,648.0
2024-10-17 13:50:00,163.36,163.39,163.32,163.32,1541.0,159.8504,159.8798,159.8113,159.8113,1541.0
2024-10-17 13:55:00,163.36,163.54,163.25,163.54,17468.0,159.8504,160.0265,159.7428,160.0265,17468.0
2024-10-17 14:00:00,163.5,163.54,163.34,163.36,5321.0,159.9874,160.0265,159.8308,159.8504,5321.0
2024-10-17 14:05:00,163.36,163.44,163.32,163.33,4312.0,159.8504,159.9287,159.8113,159.8211,4312.0
2024-10-17 14:10:00,163.31,163.38,163.23,163.35,9311.0,159.8015,159.87,159.7232,159.8406,9311.0
2024-10-17 14:15:00,163.35,163.53,163.33,163.39,6361.0,159.8406,160.0168,159.8211,159.8798,6361.0
2024-10-17 14:20:00,163.4,163.56,163.4,163.56,1208.0,159.8896,160.0461,159.8896,160.0461,1208.0
2024-10-17 14:25:00,163.56,163.66,163.38,163.4,4217.0,160.0461,160.144,159.87,159.8896,4217.0
2024-10-17 14:30:00,163.43,163.66,163.43,163.61,2351.0,159.9189,160.144,159.9189,160.095,2351.0
2024-10-17 14:35:00,163.62,163.65,163.48,163.62,5257.0,160.1048,160.1342,159.9678,160.1048,5257.0
2024-10-17 14:40:00,163.58,163.65,163.53,163.65,5552.0,160.0657,160.1342,160.0168,160.1342,5552.0
2024-10-17 14:45:00,163.6,163.66,163.52,163.66,4055.0,160.0853,160.144,160.007,160.144,4055.0
2024-10-17 14:50:00,163.61,163.68,163.58,163.65,4099.0,160.095,160.1635,160.0657,160.1342,4099.0
2024-10-17 14:55:00,163.59,163.7,163.54,163.7,3640.0,160.0755,160.1831,160.0265,160.1831,3640.0
2024-10-17 15:00:00,163.68,163.73,163.57,163.57,3257.0,160.1635,160.2125,160.0559,160.0559,3257.0
2024-10-17 15:05:00,163.58,163.82,163.47,163.82,8778.0,160.0657,160.3005,159.9581,160.3005,8778.0
2024-10-17 15:10:00,163.83,164.09,163.83,164.05,6895.0,160.3103,160.5647,160.3103,160.5256,6895.0
2024-10-17 15:15:00,163.99,164.15,163.98,163.98,14346.0,160.4669,160.6234,160.4571,160.4571,14346.0
2024-10-17 15:20:00,163.95,164.25,163.94,164.25,8246.0,160.4277,160.7213,160.418,160.7213,8246.0
2024-10-17 15:25:00,164.18,164.22,164.08,164.08,11079.0,160.6528,160.6919,160.5549,160.5549,11079.0
2024-10-17 15:30:00,164.05,164.05,163.73,163.73,9521.0,160.5256,160.5256,160.2125,160.2125,9521.0
2024-10-17 15:35:00,163.73,163.85,163.68,163.75,14238.0,160.2125,160.3299,160.1635,160.232,14238.0
2024-10-17 15:40:00,163.79,164.02,163.76,163.84,14166.0,160.2712,160.4962,160.2418,160.3201,14166.0
2024-10-17 15:45:00,163.87,163.87,163.63,163.7,11566.0,160.3495,160.3495,160.1146,160.1831,11566.0
2024-10-17 15:50:00,163.67,163.7,163.4,163.6,37653.0,160.1538,160.1831,159.8896,160.0853,37653.0
2024-10-17 15:55:00,163.61,163.88,163.54,163.72,80965.0,160.095,160.3592,160.0265,160.2027,80965.0
2024-10-18 09:30:00,164.01,164.35,163.59,164.2,111767.0,160.4865,160.8191,160.0755,160.6724,111767.0
2024-10-18 09:35:00,163.87,163.87,163.65,163.71,759.0,160.3495,160.3495,160.1342,160.1929,759.0
2024-10-18 09:40:00,163.67,163.69,163.47,163.69,600.0,160.1538,160.1733,159.9581,160.1733,600.0
2024-10-18 09:45:00,163.48,163.8,163.48,163.66,1393.0,159.9678,160.281,159.9678,160.144,1393.0
2024-10-18 09:50:00,163.7,163.7,163.64,163.67,623.0,160.1831,160.1831,160.1244,160.1538,623.0
2024-10-18 09:55:00,163.85,163.98,163.75,163.97,2821.0,160.3299,160.4571,160.232,160.4473,2821.0
2024-10-18 10:00:00,163.85,164.13,163.85,164.08,5168.0,160.3299,160.6039,160.3299,160.5549,5168.0
2024-10-18 10:05:00,164.08,164.13,163.87,163.93,3193.0,160.5549,160.6039,160.3495,160.4082,3193.0
2024-10-18 10:10:00,163.92,164.09,163.86,164.09,2466.0,160.3984,160.5647,160.3397,160.5647,2466.0
2024-10-18 10:15:00,164.03,164.22,164.03,164.22,1600.0,160.506,160.6919,160.506,160.6919,1600.0
2024-10-18 10:20:00,164.19,164.19,163.83,164.03,2270.0,160.6626,160.6626,160.3103,160.506,2270.0
2024-10-18 10:25:00,163.98,164.1,163.87,164.1,4541.0,160.4571,160.5745,160.3495,160.5745,4541.0
2024-10-18 10:30:00,164.19,164.63,164.19,164.4,7068.0,160.6626,161.0931,160.6626,160.8681,7068.0
2024-10-18 10:35:00,164.39,164.6,164.33,164.47,5837.0,160.8583,161.0638,160.7996,160.9366,5837.0
2024-10-18 10:40:00,164.51,164.89,164.45,164.81,5440.0,160.9757,161.3475,160.917,161.2693,5440.0
2024-10-18 10:45:00,164.8,165.0,164.71,164.76,9006.0,161.2595,161.4552,161.1714,161.2203,9006.0
2024-10-18 10:50:00,164.85,165.0,164.81,165.0,6075.0,161.3084,161.4552,161.2693,161.4552,6075.0
2024-10-18 10:55:00,164.95,165.0,164.82,165.0,8527.0,161.4063,161.4552,161.279,161.4552,8527.0
2024-10-18 11:00:00,165.0,165.02,164.8,164.87,14050.0,161.4552,161.4748,161.2595,161.328,14050.0
2024-10-18 11:05:00,164.93,164.93,164.57,164.57,7239.0,161.3867,161.3867,161.0344,161.0344,7239.0
2024-10-18 11:10:00,164.62,164.95,164.6,164.95,4673.0,161.0833,161.4063,161.0638,161.4063,4673.0
2024-10-18 11:15:00,164.95,165.24,164.91,165.24,11601.0,161.4063,161.69,161.3671,161.69,11601.0
2024-10-18 11:20:00,165.25,165.25,165.02,165.13,13853.0,161.6998,161.6998,161.4748,161.5824,13853.0
2024-10-18 11:25:00,165.15,165.32,165.03,165.23,7313.0,161.602,161.7683,161.4845,161.6802,7313.0
2024-10-18 11:30:00,165.17,165.32,164.88,165.0,7943.0,161.6215,161.7683,161.3378,161.4552,7943.0
2024-10-18 11:35:00,165.01,165.25,165.01,165.25,6858.0,161.465,161.6998,161.465,161.6998,6858.0
2024-10-18 11:40:00,165.25,165.29,165.07,165.25,6020.0,161.6998,161.739,161.5237,161.6998,6020.0
2024-10-18 11:45:00,165.24,165.24,165.05,165.17,6414.0,161.69,161.69,161.5041,161.6215,6414.0
2024-10-18 11:50:00,165.11,165.32,165.06,165.26,7473.0,161.5628,161.7683,161.5139,161.7096,7473.0
2024-10-18 11:55:00,165.19,165.31,165.13,165.14,5708.0,161.6411,161.7585,161.5824,161.5922,5708.0
2024-10-18 12:00:00,165.18,165.27,165.06,165.16,6261.0,161.6313,161.7194,161.5139,161.6117,6261.0
2024-10-18 12:05:00,165.08,165.09,164.73,164.79,2913.0,161.5335,161.5432,161.191,161.2497,2913.0
2024-10-18 12:10:00,164.82,164.83,164.55,164.58,3419.0,161.279,161.2888,161.0148,161.0442,3419.0
2024-10-18 12:15:00,164.49,164.77,164.49,164.75,8956.0,160.9561,161.2301,160.9561,161.2106,8956.0
2024-10-18 12:20:00,164.77,164.84,164.77,164.78,1668.0,161.2301,161.2986,161.2301,161.2399,1668.0
2024-10-18 12:25:00,164.79,164.95,164.79,164.88,2021.0,161.2497,161.4063,161.2497,161.3378,2021.0
2024-10-18 12:30:00,164.86,164.94,164.86,164.92,2415.0,161.3182,161.3965,161.3182,161.3769,2415.0
2024-10-18 12:35:00,164.86,164.87,164.79,164.86,1510.0,161.3182,161.328,161.2497,161.3182,1510.0
2024-10-18 12:40:00,164.91,165.01,164.76,164.86,3251.0,161.3671,161.465,161.2203,161.3182,3251.0
2024-10-18 12:45:00,164.73,164.77,164.66,164.77,3254.0,161.191,161.2301,161.1225,161.2301,3254.0
2024-10-18 12:50:00,164.73,164.87,164.73,164.8,2586.0,161.191,161.328,161.191,161.2595,2586.0
2024-10-18 12:55:00,164.83,164.84,164.63,164.63,1857.0,161.2888,161.2986,161.0931,161.0931,1857.0
2024-10-18 13:00:00,164.62,164.8,164.57,164.79,4274.0,161.0833,161.2595,161.0344,161.2497,4274.0
2024-10-18 13:05:00,164.78,164.84,164.78,164.81,3930.0,161.2399,161.2986,161.2399,161.2693,3930.0
2024-10-18 13:10:00,164.82,165.07,164.81,164.98,1896.0,161.279,161.5237,161.2693,161.4356,1896.0
2024-10-18 13:15:00,165.04,165.07,164.99,165.02,1200.0,161.4943,161.5237,161.4454,161.4748,1200.0
2024-10-18 13:20:00,165.09,165.12,165.0,165.06,2349.0,161.5432,161.5726,161.4552,161.5139,2349.0
2024-10-18 13:25:00,165.12,165.31,165.12,165.3,3517.0,161.5726,161.7585,161.5726,161.7487,3517.0
2024-10-18 13:30:00,165.29,165.33,165.21,165.21,7680.0,161.739,161.7781,161.6607,161.6607,7680.0
2024-10-18 13:35:00,165.18,165.24,165.09,165.24,4187.0,161.6313,161.69,161.5432,161.69,4187.0
2024-10-18 13:40:00,165.28,165.28,165.1,165.19,3000.0,161.7292,161.7292,161.553,161.6411,3000.0
2024-10-18 13:45:00,165.15,165.15,164.95,164.95,1379.0,161.602,161.602,161.4063,161.4063,1379.0
2024-10-18 13:50:00,165.01,165.03,164.94,164.94,674.0,161.465,161.4845,161.3965,161.3965,674.0
2024-10-18 13:55:00,164.99,165.03,164.99,165.03,1506.0,161.4454,161.4845,161.4454,161.4845,1506.0
2024-10-18 14:00:00,164.92,164.94,164.75,164.92,4221.0,161.3769,161.3965,161.2106,161.3769,4221.0
2024-10-18 14:05:00,164.93,165.03,164.92,165.01,2863.0,161.3867,161.4845,161.3769,161.465,2863.0
2024-10-18 14:10:00,165.04,165.07,164.98,164.99,1764.0,161.4943,161.5237,161.4356,161.4454,1764.0
2024-10-18 14:15:00,164.99,165.13,164.99,165.09,1056.0,161.4454,161.5824,161.4454,161.5432,1056.0
2024-10-18 14:20:00,165.08,165.13,165.05,165.08,1166.0,161.5335,161.5824,161.5041,161.5335,1166.0
2024-10-18 14:25:00,165.09,165.31,165.09,165.18,2690.0,161.5432,161.7585,161.5432,161.6313,2690.0
2024-10-18 14:30:00,165.23,165.23,165.09,165.09,3558.0,161.6802,161.6802,161.5432,161.5432,3558.0
2024-10-18 14:35:00,165.1,165.11,165.01,165.09,4784.0,161.553,161.5628,161.465,161.5432,4784.0
2024-10-18 14:40:00,165.09,165.19,165.09,165.19,1218.0,161.5432,161.6411,161.5432,161.6411,1218.0
2024-10-18 14:45:00,165.19,165.31,165.18,165.22,1604.0,161.6411,161.7585,161.6313,161.6705,1604.0
2024-10-18 14:50:00,165.27,165.29,165.24,165.28,1300.0,161.7194,161.739,161.69,161.7292,1300.0
2024-10-18 14:55:00,165.3,165.32,165.15,165.15,2243.0,161.7487,161.7683,161.602,161.602,2243.0
2024-10-18 15:00:00,165.16,165.16,165.0,165.03,2884.0,161.6117,161.6117,161.4552,161.4845,2884.0
2024-10-18 15:05:00,165.07,165.15,165.06,165.09,2068.0,161.5237,161.602,161.5139,161.5432,2068.0
2024-10-18 15:10:00,165.07,165.28,165.07,165.24,5306.0,161.5237,161.7292,161.5237,161.69,5306.0
2024-10-18 15:15:00,165.25,165.37,165.19,165.35,6116.0,161.6998,161.8172,161.6411,161.7977,6116.0
2024-10-18 15:20:00,165.35,165.37,165.14,165.15,7284.0,161.7977,161.8172,161.5922,161.602,7284.0
2024-10-18 15:25:00,165.13,165.13,164.95,164.97,4531.0,161.5824,161.5824,161.4063,161.4258,4531.0
2024-10-18 15:30:00,164.97,165.05,164.93,165.01,5949.0,161.4258,161.5041,161.3867,161.465,5949.0
2024-10-18 15:35:00,165.0,165.36,164.98,165.36,5072.0,161.4552,161.8074,161.4356,161.8074,5072.0
2024-10-18 15:40:00,165.33,165.33,165.08,165.22,4875.0,161.7781,161.7781,161.5335,161.6705,4875.0
2024-10-18 15:45:00,165.23,165.41,165.19,165.38,11392.0,161.6802,161.8564,161.6411,161.827,11392.0
2024-10-18 15:50:00,165.36,165.52,165.35,165.5,23291.0,161.8074,161.964,161.7977,161.9444,23291.0
2024-10-18 15:55:00,165.52,165.65,165.3,165.37,49095.0,161.964,162.0912,161.7487,161.8172,49095.0
2024-10-21 09:30:00,164.44,165.25,164.24,165.01,21509.0,160.9072,161.6998,160.7115,161.465,21509.0
2024-10-21 09:35:00,164.86,164.99,164.55,164.67,4100.0,161.3182,161.4454,161.0148,161.1323,4100.0
2024-10-21 09:40:00,164.62,164.62,164.28,164.47,3913.0,161.0833,161.0833,160.7506,160.9366,3913.0
2024-10-21 09:45:00,164.39,164.61,164.38,164.4,4201.0,160.8583,161.0736,160.8485,160.8681,4201.0
2024-10-21 09:50:00,164.41,164.88,164.37,164.88,14101.0,160.8779,161.3378,160.8387,161.3378,14101.0
2024-10-21 09:55:00,164.68,164.88,164.68,164.72,1719.0,161.1421,161.3378,161.1421,161.1812,1719.0
2024-10-21 10:00:00,164.7,165.22,164.67,165.02,15007.0,161.1616,161.6705,161.1323,161.4748,15007.0
2024-10-21 10:05:00,165.14,165.14,164.75,165.02,5977.0,161.5922,161.5922,161.2106,161.4748,5977.0
2024-10-21 10:10:00,165.15,165.15,164.83,164.86,3735.0,161.602,161.602,161.2888,161.3182,3735.0
2024-10-21 10:15:00,164.82,164.88,164.59,164.7,7729.0,161.279,161.3378,161.054,161.1616,7729.0
2024-10-21 10:20:00,164.7,165.04,164.69,164.8,5171.0,161.1616,161.4943,161.1518,161.2595,5171.0
2024-10-21 10:25:00,164.84,164.99,164.51,164.56,6041.0,161.2986,161.4454,160.9757,161.0246,6041.0
2024-10-21 10:30:00,164.49,164.51,164.18,164.22,5880.0,160.9561,160.9757,160.6528,160.6919,5880.0
2024-10-21 10:35:00,164.36,164.47,164.27,164.42,5358.0,160.8289,160.9366,160.7409,160.8876,5358.0
2024-10-21 10:40:00,164.38,164.52,164.18,164.43,15670.0,160.8485,160.9855,160.6528,160.8974,15670.0
2024-10-21 10:45:00,164.41,164.51,164.2,164.3,17966.0,160.8779,160.9757,160.6724,160.7702,17966.0
2024-10-21 10:50:00,164.34,164.34,163.62,163.74,22211.0,160.8094,160.8094,160.1048,160.2223,22211.0
2024-10-21 10:55:00,163.74,163.81,163.42,163.49,7204.0,160.2223,160.2907,159.9091,159.9776,7204.0
2024-10-21 11:00:00,163.56,163.81,163.56,163.79,6963.0,160.0461,160.2907,160.0461,160.2712,6963.0
2024-10-21 11:05:00,163.75,163.93,163.63,163.78,21193.0,160.232,160.4082,160.1146,160.2614,21193.0
2024-10-21 11:10:00,163.88,163.89,163.61,163.78,10310.0,160.3592,160.369,160.095,160.2614,10310.0
2024-10-21 11:15:00,163.73,164.23,163.73,164.19,5674.0,160.2125,160.7017,160.2125,160.6626,5674.0
2024-10-21 11:20:00,164.22,164.29,164.12,164.14,9583.0,160.6919,160.7604,160.5941,160.6137,9583.0
2024-10-21 11:25:00,164.19,164.32,164.11,164.32,4420.0,160.6626,160.7898,160.5843,160.7898,4420.0
2024-10-21 11:30:00,164.22,164.46,164.02,164.46,8355.0,160.6919,160.9268,160.4962,160.9268,8355.0
2024-10-21 11:35:00,164.41,164.44,164.1,164.11,11050.0,160.8779,160.9072,160.5745,160.5843,11050.0
2024-10-21 11:40:00,164.13,164.55,164.13,164.55,9493.0,160.6039,161.0148,160.6039,161.0148,9493.0
2024-10-21 11:45:00,164.47,164.52,164.42,164.49,4619.0,160.9366,160.9855,160.8876,160.9561,4619.0
2024-10-21 11:50:00,164.51,164.91,164.51,164.76,6440.0,160.9757,161.3671,160.9757,161.2203,6440.0
2024-10-21 11:55:00,164.82,164.95,164.82,164.85,2380.0,161.279,161.4063,161.279,161.3084,2380.0
2024-10-21 12:00:00,164.87,164.87,164.7,164.77,2505.0,161.328,161.328,161.1616,161.2301,2505.0
2024-10-21 12:05:00,164.73,164.78,164.64,164.72,3645.0,161.191,161.2399,161.1029,161.1812,3645.0
2024-10-21 12:10:00,164.74,164.9,164.74,164.82,4466.0,161.2008,161.3573,161.2008,161.279,4466.0
2024-10-21 12:15:00,164.88,165.26,164.87,165.26,4437.0,161.3378,161.7096,161.328,161.7096,4437.0
2024-10-21 12:20:00,165.23,165.41,165.15,165.37,17518.0,161.6802,161.8564,161.602,161.8172,17518.0
2024-10-21 12:25:00,165.36,165.6,165.35,165.53,12307.0,161.8074,162.0423,161.7977,161.9738,12307.0
2024-10-21 12:30:00,165.5,165.59,165.2,165.34,8276.0,161.9444,162.0325,161.6509,161.7879,8276.0
2024-10-21 12:35:00,165.31,165.31,165.08,165.08,2314.0,161.7585,161.7585,161.5335,161.5335,2314.0
2024-10-21 12:40:00,165.14,165.17,165.04,165.06,2899.0,161.5922,161.6215,161.4943,161.5139,2899.0
2024-10-21 12:45:00,165.06,165.06,164.68,164.75,4875.0,161.5139,161.5139,161.1421,161.2106,4875.0
2024-10-21 12:50:00,164.73,165.07,164.73,165.05,9892.0,161.191,161.5237,161.191,161.5041,9892.0
2024-10-21 12:55:00,165.05,165.08,164.95,165.0,2555.0,161.5041,161.5335,161.4063,161.4552,2555.0
2024-10-21 13:00:00,165.03,165.11,164.99,165.03,3386.0,161.4845,161.5628,161.4454,161.4845,3386.0
2024-10-21 13:05:00,165.07,165.21,165.07,165.18,2239.0,161.5237,161.6607,161.5237,161.6313,2239.0
2024-10-21 13:10:00,165.2,165.22,165.0,165.03,4495.0,161.6509,161.6705,161.4552,161.4845,4495.0
2024-10-21 13:15:00,165.06,165.08,164.89,164.93,5701.0,161.5139,161.5335,161.3475,161.3867,5701.0
2024-10-21 13:20:00,164.96,165.13,164.93,165.08,2654.0,161.416,161.5824,161.3867,161.5335,2654.0
2024-10-21 13:25:00,165.11,165.22,165.05,165.05,3449.0,161.5628,161.6705,161.5041,161.5041,3449.0
2024-10-21 13:30:00,165.05,165.16,165.05,165.08,2522.0,161.5041,161.6117,161.5041,161.5335,2522.0
2024-10-21 13:35:00,165.08,165.11,165.0,165.11,4375.0,161.5335,161.5628,161.4552,161.5628,4375.0
2024-10-21 13:40:00,165.23,165.33,165.2,165.33,3144.0,161.6802,161.7781,161.6509,161.7781,3144.0
2024-10-21 13:45:00,165.36,165.54,165.32,165.5,3063.0,161.8074,161.9836,161.7683,161.9444,3063.0
2024-10-21 13:50:00,165.54,165.57,165.49,165.5,5531.0,161.9836,162.0129,161.9347,161.9444,5531.0
2024-10-21 13:55:00,165.5,165.51,165.33,165.33,3785.0,161.9444,161.9542,161.7781,161.7781,3785.0
2024-10-21 14:00:00,165.39,165.45,165.24,165.3,7027.0,161.8368,161.8955,161.69,161.7487,7027.0
2024-10-21 14:05:00,165.31,165.34,165.22,165.24,3160.0,161.7585,161.7879,161.6705,161.69,3160.0
2024-10-21 14:10:00,165.22,165.25,165.12,165.14,5470.0,161.6705,161.6998,161.5726,161.5922,5470.0
2024-10-21 14:15:00,165.14,165.35,165.13,165.35,4643.0,161.5922,161.7977,161.5824,161.7977,4643.0
2024-10-21 14:20:00,165.4,165.4,165.24,165.29,6289.0,161.8466,161.8466,161.69,161.739,6289.0
2024-10-21 14:25:00,165.27,165.27,165.1,165.2,12644.0,161.7194,161.7194,161.553,161.6509,12644.0
2024-10-21 14:30:00,165.18,165.23,165.08,165.2,9666.0,161.6313,161.6802,161.5335,161.6509,9666.0
2024-10-21 14:35:00,165.18,165.22,165.0,165.0,10088.0,161.6313,161.6705,161.4552,161.4552,10088.0
2024-10-21 14:40:00,165.02,165.08,165.0,165.05,5384.0,161.4748,161.5335,161.4552,161.5041,5384.0
2024-10-21 14:45:00,165.05,165.16,165.05,165.12,6743.0,161.5041,161.6117,161.5041,161.5726,6743.0
2024-10-21 14:50:00,165.12,165.24,165.09,165.15,16357.0,161.5726,161.69,161.5432,161.602,16357.0
2024-10-21 14:55:00,165.18,165.3,165.18,165.27,6638.0,161.6313,161.7487,161.6313,161.7194,6638.0
2024-10-21 15:00:00,165.27,165.42,165.15,165.2,6039.0,161.7194,161.8662,161.602,161.6509,6039.0
2024-10-21 15:05:00,165.22,165.28,165.17,165.22,6736.0,161.6705,161.7292,161.6215,161.6705,6736.0
2024-10-21 15:10:00,165.22,165.32,165.09,165.16,10916.0,161.6705,161.7683,161.5432,161.6117,10916.0
2024-10-21 15:15:00,165.17,165.2,164.93,164.94,9603.0,161.6215,161.6509,161.3867,161.3965,9603.0
2024-10-21 15:20:00,164.94,165.21,164.94,165.13,18154.0,161.3965,161.6607,161.3965,161.5824,18154.0
2024-10-21 15:25:00,165.11,165.21,165.07,165.21,5925.0,161.5628,161.6607,161.5237,161.6607,5925.0
2024-10-21 15:30:00,165.2,165.27,164.93,164.98,8191.0,161.6509,161.7194,161.3867,161.4356,8191.0
2024-10-21 15:35:00,164.98,165.15,164.98,165.15,18050.0,161.4356,161.602,161.4356,161.602,18050.0
2024-10-21 15:40:00,165.15,165.34,165.15,165.23,7865.0,161.602,161.7879,161.602,161.6802,7865.0
2024-10-21 15:45:00,165.22,165.42,165.18,165.19,65303.0,161.6705,161.8662,161.6313,161.6411,65303.0
2024-10-21 15:50:00,165.21,165.28,164.88,164.93,35023.0,161.6607,161.7292,161.3378,161.3867,35023.0
2024-10-21 15:55:00,164.9,165.31,164.76,165.21,142139.0,161.3573,161.7585,161.2203,161.6607,142139.0
2024-10-22 09:30:00,164.61,164.88,164.22,164.61,22671.0,161.0736,161.3378,160.6919,161.0736,22671.0
2024-10-22 09:35:00,164.52,164.85,164.13,164.85,1136.0,160.9855,161.3084,160.6039,161.3084,1136.0
2024-10-22 09:40:00,164.81,164.98,164.47,164.47,7043.0,161.2693,161.4356,160.9366,160.9366,7043.0
2024-10-22 09:45:00,164.64,165.5,164.64,165.43,3932.0,161.1029,161.9444,161.1029,161.8759,3932.0
2024-10-22 09:50:00,165.41,165.44,165.07,165.25,15399.0,161.8564,161.8857,161.5237,161.6998,15399.0
2024-10-22 09:55:00,165.2,165.48,165.07,165.46,3768.0,161.6509,161.9249,161.5237,161.9053,3768.0
2024-10-22 10:00:00,165.49,166.25,165.49,165.98,12372.0,161.9347,162.6783,161.9347,162.4141,12372.0
2024-10-22 10:05:00,166.03,166.04,165.46,165.48,11253.0,162.4631,162.4728,161.9053,161.9249,11253.0
2024-10-22 10:10:00,165.52,166.06,165.52,166.05,4587.0,161.964,162.4924,161.964,162.4826,4587.0
2024-10-22 10:15:00,166.1,166.23,165.84,165.84,7836.0,162.5315,162.6588,162.2771,162.2771,7836.0
2024-10-22 10:20:00,166.0,166.29,165.91,166.29,6476.0,162.4337,162.7175,162.3456,162.7175,6476.0
2024-10-22 10:25:00,166.23,166.23,165.92,166.09,9417.0,162.6588,162.6588,162.3554,162.5218,9417.0
2024-10-22 10:30:00,166.02,166.03,165.52,165.71,11447.0,162.4533,162.4631,161.964,162.1499,11447.0
2024-10-22 10:35:00,165.78,165.83,165.6,165.83,4006.0,162.2184,162.2673,162.0423,162.2673,4006.0
2024-10-22 10:40:00,165.8,165.88,165.68,165.78,4170.0,162.238,162.3163,162.1206,162.2184,4170.0
2024-10-22 10:45:00,165.65,165.68,165.26,165.64,4680.0,162.0912,162.1206,161.7096,162.0814,4680.0
2024-10-22 10:50:00,165.66,165.83,165.61,165.74,4091.0,162.101,162.2673,162.0521,162.1793,4091.0
2024-10-22 10:55:00,165.74,166.19,165.73,166.05,9511.0,162.1793,162.6196,162.1695,162.4826,9511.0
2024-10-22 11:00:00,166.05,166.21,165.9,165.9,14821.0,162.4826,162.6392,162.3358,162.3358,14821.0
2024-10-22 11:05:00,165.98,166.05,165.87,166.05,4191.0,162.4141,162.4826,162.3065,162.4826,4191.0
2024-10-22 11:10:00,165.98,166.15,165.96,166.09,6688.0,162.4141,162.5805,162.3946,162.5218,6688.0
2024-10-22 11:15:00,166.11,166.12,165.88,166.05,10554.0,162.5413,162.5511,162.3163,162.4826,10554.0
2024-10-22 11:20:00,166.08,166.08,165.87,165.95,12820.0,162.512,162.512,162.3065,162.3848,12820.0
2024-10-22 11:25:00,165.88,165.89,165.57,165.68,4401.0,162.3163,162.3261,162.0129,162.1206,4401.0
2024-10-22 11:30:00,165.7,165.82,165.69,165.76,5051.0,162.1401,162.2576,162.1304,162.1989,5051.0
2024-10-22 11:35:00,165.71,165.78,165.7,165.77,2854.0,162.1499,162.2184,162.1401,162.2086,2854.0
2024-10-22 11:40:00,165.72,165.87,165.72,165.81,4792.0,162.1597,162.3065,162.1597,162.2478,4792.0
2024-10-22 11:45:00,165.81,165.88,165.61,165.78,4183.0,162.2478,162.3163,162.0521,162.2184,4183.0
2024-10-22 11:50:00,165.8,165.81,165.62,165.66,2930.0,162.238,162.2478,162.0619,162.101,2930.0
2024-10-22 11:55:00,165.66,165.83,165.64,165.78,3536.0,162.101,162.2673,162.0814,162.2184,3536.0
2024-10-22 12:00:00,165.78,165.82,165.72,165.76,2914.0,162.2184,162.2576,162.1597,162.1989,2914.0
2024-10-22 12:05:00,165.8,165.81,165.69,165.7,8228.0,162.238,162.2478,162.1304,162.1401,8228.0
2024-10-22 12:10:00,165.63,165.73,165.6,165.73,9108.0,162.0716,162.1695,162.0423,162.1695,9108.0
2024-10-22 12:15:00,165.78,165.89,165.78,165.83,5000.0,162.2184,162.3261,162.2184,162.2673,5000.0
2024-10-22 12:20:00,165.78,165.89,165.77,165.78,4653.0,162.2184,162.3261,162.2086,162.2184,4653.0
2024-10-22 12:25:00,165.81,165.89,165.72,165.78,12138.0,162.2478,162.3261,162.1597,162.2184,12138.0
2024-10-22 12:30:00,165.85,166.04,165.85,165.92,4299.0,162.2869,162.4728,162.2869,162.3554,4299.0
2024-10-22 12:35:00,165.93,166.02,165.8,165.85,3406.0,162.3652,162.4533,162.238,162.2869,3406.0
2024-10-22 12:40:00,165.84,165.84,165.67,165.83,4558.0,162.2771,162.2771,162.1108,162.2673,4558.0
2024-10-22 12:45:00,165.83,165.86,165.66,165.67,4449.0,162.2673,162.2967,162.101,162.1108,4449.0
2024-10-22 12:50:00,165.68,165.85,165.68,165.77,2961.0,162.1206,162.2869,162.1206,162.2086,2961.0
2024-10-22 12:55:00,165.79,165.84,165.72,165.74,2725.0,162.2282,162.2771,162.1597,162.1793,2725.0
2024-10-22 13:00:00,165.81,165.93,165.79,165.79,7513.0,162.2478,162.3652,162.2282,162.2282,7513.0
2024-10-22 13:05:00,165.8,165.8,165.64,165.64,1700.0,162.238,162.238,162.0814,162.0814,1700.0
2024-10-22 13:10:00,165.64,165.76,165.57,165.65,5682.0,162.0814,162.1989,162.0129,162.0912,5682.0
2024-10-22 13:15:00,165.63,165.63,165.55,165.57,2308.0,162.0716,162.0716,161.9934,162.0129,2308.0
2024-10-22 13:20:00,165.48,165.49,165.41,165.48,4807.0,161.9249,161.9347,161.8564,161.9249,4807.0
2024-10-22 13:25:00,165.49,165.63,165.44,165.45,8637.0,161.9347,162.0716,161.8857,161.8955,8637.0
2024-10-22 13:30:00,165.42,165.5,165.42,165.45,5472.0,161.8662,161.9444,161.8662,161.8955,5472.0
2024-10-22 13:35:00,165.55,165.59,165.45,165.45,2401.0,161.9934,162.0325,161.8955,161.8955,2401.0
2024-10-22 13:40:00,165.41,165.47,165.38,165.39,3540.0,161.8564,161.9151,161.827,161.8368,3540.0
2024-10-22 13:45:00,165.43,165.43,165.21,165.34,3811.0,161.8759,161.8759,161.6607,161.7879,3811.0
2024-10-22 13:50:00,165.34,165.44,165.33,165.39,2200.0,161.7879,161.8857,161.7781,161.8368,2200.0
2024-10-22 13:55:00,165.4,165.4,165.19,165.25,5058.0,161.8466,161.8466,161.6411,161.6998,5058.0
2024-10-22 14:00:00,165.18,165.42,165.17,165.35,2925.0,161.6313,161.8662,161.6215,161.7977,2925.0
2024-10-22 14:05:00,165.31,165.32,165.11,165.11,1536.0,161.7585,161.7683,161.5628,161.5628,1536.0
2024-10-22 14:10:00,165.13,165.33,165.13,165.25,3785.0,161.5824,161.7781,161.5824,161.6998,3785.0
2024-10-22 14:15:00,165.21,165.39,165.19,165.34,1742.0,161.6607,161.8368,161.6411,161.7879,1742.0
2024-10-22 14:20:00,165.31,165.32,165.23,165.28,3089.0,161.7585,161.7683,161.6802,161.7292,3089.0
2024-10-22 14:25:00,165.26,165.29,165.24,165.24,3749.0,161.7096,161.739,161.69,161.69,3749.0
2024-10-22 14:30:00,165.22,165.35,165.22,165.34,2460.0,161.6705,161.7977,161.6705,161.7879,2460.0
2024-10-22 14:35:00,165.34,165.4,165.19,165.28,5996.0,161.7879,161.8466,161.6411,161.7292,5996.0
2024-10-22 14:40:00,165.25,165.34,165.13,165.13,4158.0,161.6998,161.7879,161.5824,161.5824,4158.0
2024-10-22 14:45:00,165.13,165.13,164.98,165.08,3699.0,161.5824,161.5824,161.4356,161.5335,3699.0
2024-10-22 14:50:00,165.09,165.26,165.09,165.25,4543.0,161.5432,161.7096,161.5432,161.6998,4543.0
2024-10-22 14:55:00,165.28,165.28,165.16,165.24,3974.0,161.7292,161.7292,161.6117,161.69,3974.0
2024-10-22 15:00:00,165.18,165.37,165.18,165.37,3820.0,161.6313,161.8172,161.6313,161.8172,3820.0
2024-10-22 15:05:00,165.4,165.45,165.39,165.45,2124.0,161.8466,161.8955,161.8368,161.8955,2124.0
2024-10-22 15:10:00,165.46,165.49,165.4,165.4,8709.0,161.9053,161.9347,161.8466,161.8466,8709.0
2024-10-22 15:15:00,165.36,165.47,165.35,165.45,4444.0,161.8074,161.9151,161.7977,161.8955,4444.0
2024-10-22 15:20:00,165.45,165.57,165.45,165.49,4608.0,161.8955,162.0129,161.8955,161.9347,4608.0
2024-10-22 15:25:00,165.49,165.5,165.39,165.42,4418.0,161.9347,161.9444,161.8368,161.8662,4418.0
2024-10-22 15:30:00,165.42,165.66,165.4,165.66,5814.0,161.8662,162.101,161.8466,162.101,5814.0
2024-10-22 15:35:00,165.66,165.72,165.63,165.64,6816.0,162.101,162.1597,162.0716,162.0814,6816.0
2024-10-22 15:40:00,165.63,165.76,165.62,165.67,7510.0,162.0716,162.1989,162.0619,162.1108,7510.0
2024-10-22 15:45:00,165.68,165.75,165.59,165.59,11776.0,162.1206,162.1891,162.0325,162.0325,11776.0
2024-10-22 15:50:00,165.48,165.54,165.22,165.43,27013.0,161.9249,161.9836,161.6705,161.8759,27013.0
2024-10-22 15:55:00,165.3,165.48,165.02,165.23,137181.0,161.7487,161.9249,161.4748,161.6802,137181.0
2024-10-23 09:30:00,165.1,166.03,164.96,166.03,22549.0,161.553,162.4631,161.416,162.4631,22549.0
2024-10-23 09:35:00,166.05,166.41,165.93,166.41,1622.0,162.4826,162.8349,162.3652,162.8349,1622.0
2024-10-23 09:40:00,166.28,166.57,165.87,165.96,4694.0,162.7077,162.9915,162.3065,162.3946,4694.0
2024-10-23 09:45:00,165.99,166.25,165.99,166.07,3193.0,162.4239,162.6783,162.4239,162.5022,3193.0
2024-10-23 09:50:00,166.3,166.3,166.06,166.14,1985.0,162.7273,162.7273,162.4924,162.5707,1985.0
2024-10-23 09:55:00,166.09,166.09,165.83,165.98,23320.0,162.5218,162.5218,162.2673,162.4141,23320.0
2024-10-23 10:00:00,165.9,166.42,165.8,166.35,7694.0,162.3358,162.8447,162.238,162.7762,7694.0
2024-10-23 10:05:00,166.28,166.47,166.21,166.37,4925.0,162.7077,162.8936,162.6392,162.7957,4925.0
2024-10-23 10:10:00,166.36,166.36,166.02,166.14,4557.0,162.786,162.786,162.4533,162.5707,4557.0
2024-10-23 10:15:00,166.11,166.19,165.85,165.94,6194.0,162.5413,162.6196,162.2869,162.375,6194.0
2024-10-23 10:20:00,165.88,165.89,165.79,165.89,2327.0,162.3163,162.3261,162.2282,162.3261,2327.0
2024-10-23 10:25:00,165.85,166.09,165.84,166.0,3830.0,162.2869,162.5218,162.2771,162.4337,3830.0
2024-10-23 10:30:00,166.03,166.04,165.86,166.0,3450.0,162.4631,162.4728,162.2967,162.4337,3450.0
2024-10-23 10:35:00,165.9,166.27,165.9,166.2,4832.0,162.3358,162.6979,162.3358,162.6294,4832.0
2024-10-23 10:40:00,166.2,166.24,166.09,166.09,1205.0,162.6294,162.6685,162.5218,162.5218,1205.0
2024-10-23 10:45:00,166.16,166.28,166.0,166.0,3675.0,162.5903,162.7077,162.4337,162.4337,3675.0
2024-10-23 10:50:00,165.91,165.91,165.78,165.83,2720.0,162.3456,162.3456,162.2184,162.2673,2720.0
2024-10-23 10:55:00,165.91,166.18,165.89,166.18,4383.0,162.3456,162.6098,162.3261,162.6098,4383.0
2024-10-23 11:00:00,166.16,166.18,166.01,166.01,6067.0,162.5903,162.6098,162.4435,162.4435,6067.0
2024-10-23 11:05:00,166.06,166.06,165.7,165.74,1981.0,162.4924,162.4924,162.1401,162.1793,1981.0
2024-10-23 11:10:00,165.73,165.78,165.55,165.61,4865.0,162.1695,162.2184,161.9934,162.0521,4865.0
2024-10-23 11:15:00,165.66,165.86,165.66,165.81,10368.0,162.101,162.2967,162.101,162.2478,10368.0
2024-10-23 11:20:00,165.8,165.96,165.71,165.91,2860.0,162.238,162.3946,162.1499,162.3456,2860.0
2024-10-23 11:25:00,165.94,165.94,165.84,165.84,1882.0,162.375,162.375,162.2771,162.2771,1882.0
2024-10-23 11:30:00,165.92,166.03,165.81,165.84,3100.0,162.3554,162.4631,162.2478,162.2771,3100.0
2024-10-23 11:35:00,165.84,165.84,165.44,165.59,7154.0,162.2771,162.2771,161.8857,162.0325,7154.0
2024-10-23 11:40:00,165.59,165.8,165.59,165.8,4585.0,162.0325,162.238,162.0325,162.238,4585.0
2024-10-23 11:45:00,165.8,165.8,165.64,165.64,1965.0,162.238,162.238,162.0814,162.0814,1965.0
2024-10-23 11:50:00,165.64,165.87,165.64,165.87,3771.0,162.0814,162.3065,162.0814,162.3065,3771.0
2024-10-23 11:55:00,165.91,166.04,165.9,165.97,2116.0,162.3456,162.4728,162.3358,162.4043,2116.0
2024-10-23 12:00:00,165.96,166.1,165.92,166.04,1717.0,162.3946,162.5315,162.3554,162.4728,1717.0
2024-10-23 12:05:00,166.04,166.04,165.94,165.99,1000.0,162.4728,162.4728,162.375,162.4239,1000.0
2024-10-23 12:10:00,165.99,166.15,165.98,166.15,1754.0,162.4239,162.5805,162.4141,162.5805,1754.0
2024-10-23 12:15:00,166.15,166.35,166.14,166.3,2611.0,162.5805,162.7762,162.5707,162.7273,2611.0
2024-10-23 12:20:00,166.29,166.44,166.27,166.44,3905.0,162.7175,162.8642,162.6979,162.8642,3905.0
2024-10-23 12:25:00,166.38,166.41,166.25,166.32,2981.0,162.8055,162.8349,162.6783,162.7468,2981.0
2024-10-23 12:30:00,166.31,166.35,166.19,166.22,3544.0,162.737,162.7762,162.6196,162.649,3544.0
2024-10-23 12:35:00,166.17,166.21,166.09,166.17,4346.0,162.6,162.6392,162.5218,162.6,4346.0
2024-10-23 12:40:00,166.16,166.33,166.16,166.22,9187.0,162.5903,162.7566,162.5903,162.649,9187.0
2024-10-23 12:45:00,166.15,166.4,166.15,166.4,2091.0,162.5805,162.8251,162.5805,162.8251,2091.0
2024-10-23 12:50:00,166.37,166.37,166.2,166.24,1500.0,162.7957,162.7957,162.6294,162.6685,1500.0
2024-10-23 12:55:00,166.28,166.38,166.27,166.32,2345.0,162.7077,162.8055,162.6979,162.7468,2345.0
2024-10-23 13:00:00,166.3,166.31,166.05,166.1,1798.0,162.7273,162.737,162.4826,162.5315,1798.0
2024-10-23 13:05:00,166.1,166.12,165.9,165.96,1200.0,162.5315,162.5511,162.3358,162.3946,1200.0
2024-10-23 13:10:00,165.96,166.01,165.76,165.76,1701.0,162.3946,162.4435,162.1989,162.1989,1701.0
2024-10-23 13:15:00,165.84,165.87,165.74,165.79,3659.0,162.2771,162.3065,162.1793,162.2282,3659.0
2024-10-23 13:20:00,165.78,165.83,165.77,165.78,3027.0,162.2184,162.2673,162.2086,162.2184,3027.0
2024-10-23 13:25:00,165.77,165.77,165.6,165.63,3400.0,162.2086,162.2086,162.0423,162.0716,3400.0
2024-10-23 13:30:00,165.59,165.63,165.48,165.61,5395.0,162.0325,162.0716,161.9249,162.0521,5395.0
2024-10-23 13:35:00,165.55,165.61,165.48,165.58,20823.0,161.9934,162.0521,161.9249,162.0227,20823.0
2024-10-23 13:40:00,165.62,165.88,165.62,165.86,6666.0,162.0619,162.3163,162.0619,162.2967,6666.0
2024-10-23 13:45:00,165.86,166.08,165.82,166.08,5000.0,162.2967,162.512,162.2576,162.512,5000.0
2024-10-23 13:50:00,166.08,166.19,165.95,165.95,12405.0,162.512,162.6196,162.3848,162.3848,12405.0
2024-10-23 13:55:00,166.01,166.18,166.01,166.18,3165.0,162.4435,162.6098,162.4435,162.6098,3165.0
2024-10-23 14:00:00,166.11,166.11,165.85,165.99,6490.0,162.5413,162.5413,162.2869,162.4239,6490.0
2024-10-23 14:05:00,165.88,166.07,165.84,166.07,3002.0,162.3163,162.5022,162.2771,162.5022,3002.0
2024-10-23 14:10:00,166.07,166.07,165.86,165.89,1826.0,162.5022,162.5022,162.2967,162.3261,1826.0
2024-10-23 14:15:00,165.86,165.89,165.66,165.67,1643.0,162.2967,162.3261,162.101,162.1108,1643.0
2024-10-23 14:20:00,165.71,165.91,165.67,165.72,5665.0,162.1499,162.3456,162.1108,162.1597,5665.0
2024-10-23 14:25:00,165.75,165.87,165.7,165.86,4704.0,162.1891,162.3065,162.1401,162.2967,4704.0
2024-10-23 14:30:00,165.83,166.16,165.82,166.16,5157.0,162.2673,162.5903,162.2576,162.5903,5157.0
2024-10-23 14:35:00,166.06,166.29,166.06,166.27,3083.0,162.4924,162.7175,162.4924,162.6979,3083.0
2024-10-23 14:40:00,166.24,166.36,166.23,166.36,4504.0,162.6685,162.786,162.6588,162.786,4504.0
2024-10-23 14:45:00,166.36,166.47,166.31,166.34,4268.0,162.786,162.8936,162.737,162.7664,4268.0
2024-10-23 14:50:00,166.41,166.41,166.28,166.31,3025.0,162.8349,162.8349,162.7077,162.737,3025.0
2024-10-23 14:55:00,166.31,166.34,166.23,166.33,9221.0,162.737,162.7664,162.6588,162.7566,9221.0
2024-10-23 15:00:00,166.26,166.27,166.02,166.1,10288.0,162.6881,162.6979,162.4533,162.5315,10288.0
2024-10-23 15:05:00,166.1,166.1,165.79,165.84,5631.0,162.5315,162.5315,162.2282,162.2771,5631.0
2024-10-23 15:10:00,165.85,165.97,165.75,165.94,13702.0,162.2869,162.4043,162.1891,162.375,13702.0
2024-10-23 15:15:00,165.92,166.04,165.84,166.0,8386.0,162.3554,162.4728,162.2771,162.4337,8386.0
2024-10-23 15:20:00,166.0,166.04,165.77,165.81,7579.0,162.4337,162.4728,162.2086,162.2478,7579.0
2024-10-23 15:25:00,165.78,165.9,165.77,165.82,7307.0,162.2184,162.3358,162.2086,162.2576,7307.0
2024-10-23 15:30:00,165.84,165.92,165.73,165.9,10323.0,162.2771,162.3554,162.1695,162.3358,10323.0
2024-10-23 15:35:00,165.9,166.02,165.85,165.94,11541.0,162.3358,162.4533,162.2869,162.375,11541.0
2024-10-23 15:40:00,165.9,165.94,165.87,165.91,12831.0,162.3358,162.375,162.3065,162.3456,12831.0
2024-10-23 15:45:00,165.89,166.1,165.77,165.85,20146.0,162.3261,162.5315,162.2086,162.2869,20146.0
2024-10-23 15:50:00,165.85,166.06,165.83,165.91,33031.0,162.2869,162.4924,162.2673,162.3456,33031.0
2024-10-23 15:55:00,165.91,166.18,165.51,165.8,127969.0,162.3456,162.6098,161.9542,162.238,127969.0
2024-10-24 09:30:00,166.54,166.54,165.54,166.09,15283.0,162.9621,162.9621,161.9836,162.5218,15283.0
2024-10-24 09:35:00,166.0,166.12,165.47,166.09,5002.0,162.4337,162.5511,161.9151,162.5218,5002.0
2024-10-24 09:40:00,166.06,166.53,165.96,166.09,9289.0,162.4924,162.9523,162.3946,162.5218,9289.0
2024-10-24 09:45:00,166.08,166.45,165.23,166.45,4152.0,162.512,162.874,161.6802,162.874,4152.0
2024-10-24 09:50:00,166.39,166.6,166.14,166.37,3938.0,162.8153,163.0208,162.5707,162.7957,3938.0
2024-10-24 09:55:00,166.4,166.49,166.17,166.17,3045.0,162.8251,162.9132,162.6,162.6,3045.0
2024-10-24 10:00:00,166.19,166.24,165.98,166.11,5904.0,162.6196,162.6685,162.4141,162.5413,5904.0
2024-10-24 10:05:00,166.05,166.06,165.87,165.87,2761.0,162.4826,162.4924,162.3065,162.3065,2761.0
2024-10-24 10:10:00,165.81,165.89,165.31,165.31,3621.0,162.2478,162.3261,161.7585,161.7585,3621.0
2024-10-24 10:15:00,165.37,165.77,165.29,165.73,5025.0,161.8172,162.2086,161.739,162.1695,5025.0
2024-10-24 10:20:00,165.74,165.75,165.62,165.66,4337.0,162.1793,162.1891,162.0619,162.101,4337.0
2024-10-24 10:25:00,165.77,165.79,165.51,165.52,3738.0,162.2086,162.2282,161.9542,161.964,3738.0
2024-10-24 10:30:00,165.61,165.73,165.37,165.72,2925.0,162.0521,162.1695,161.8172,162.1597,2925.0
2024-10-24 10:35:00,165.74,165.75,165.57,165.57,13789.0,162.1793,162.1891,162.0129,162.0129,13789.0
2024-10-24 10:40:00,165.55,165.74,165.49,165.62,6895.0,161.9934,162.1793,161.9347,162.0619,6895.0
2024-10-24 10:45:00,165.62,165.75,165.57,165.7,3125.0,162.0619,162.1891,162.0129,162.1401,3125.0
2024-10-24 10:50:00,165.69,165.7,165.45,165.55,7734.0,162.1304,162.1401,161.8955,161.9934,7734.0
2024-10-24 10:55:00,165.55,165.57,165.38,165.57,9775.0,161.9934,162.0129,161.827,162.0129,9775.0
2024-10-24 11:00:00,165.61,165.62,165.27,165.32,4393.0,162.0521,162.0619,161.7194,161.7683,4393.0
2024-10-24 11:05:00,165.15,165.31,165.14,165.29,4065.0,161.602,161.7585,161.5922,161.739,4065.0
2024-10-24 11:10:00,165.3,165.46,165.27,165.43,3921.0,161.7487,161.9053,161.7194,161.8759,3921.0
2024-10-24 11:15:00,165.36,165.44,165.29,165.38,1484.0,161.8074,161.8857,161.739,161.827,1484.0
2024-10-24 11:20:00,165.36,165.36,165.21,165.29,3926.0,161.8074,161.8074,161.6607,161.739,3926.0
2024-10-24 11:25:00,165.35,165.36,165.21,165.29,3815.0,161.7977,161.8074,161.6607,161.739,3815.0
2024-10-24 11:30:00,165.29,165.29,165.17,165.29,2514.0,161.739,161.739,161.6215,161.739,2514.0
2024-10-24 11:35:00,165.29,165.29,165.13,165.21,6405.0,161.739,161.739,161.5824,161.6607,6405.0
2024-10-24 11:40:00,165.21,165.21,164.84,164.84,6871.0,161.6607,161.6607,161.2986,161.2986,6871.0
2024-10-24 11:45:00,164.81,164.81,164.5,164.61,2823.0,161.2693,161.2693,160.9659,161.0736,2823.0
2024-10-24 11:50:00,164.6,164.81,164.6,164.74,7283.0,161.0638,161.2693,161.0638,161.2008,7283.0
2024-10-24 11:55:00,164.74,165.15,164.74,165.15,7419.0,161.2008,161.602,161.2008,161.602,7419.0
2024-10-24 12:00:00,165.05,165.07,164.83,164.84,3010.0,161.5041,161.5237,161.2888,161.2986,3010.0
2024-10-24 12:05:00,164.86,164.89,164.75,164.76,15064.0,161.3182,161.3475,161.2106,161.2203,15064.0
2024-10-24 12:10:00,164.8,164.82,164.63,164.7,14647.0,161.2595,161.279,161.0931,161.1616,14647.0
2024-10-24 12:15:00,164.75,164.75,164.64,164.66,6061.0,161.2106,161.2106,161.1029,161.1225,6061.0
2024-10-24 12:20:00,164.64,164.96,164.64,164.96,3038.0,161.1029,161.416,161.1029,161.416,3038.0
2024-10-24 12:25:00,164.98,165.12,164.93,165.09,4173.0,161.4356,161.5726,161.3867,161.5432,4173.0
2024-10-24 12:30:00,165.11,165.31,165.1,165.22,2483.0,161.5628,161.7585,161.553,161.6705,2483.0
2024-10-24 12:35:00,165.24,165.28,165.1,165.24,3726.0,161.69,161.7292,161.553,161.69,3726.0
2024-10-24 12:40:00,165.23,165.28,165.21,165.28,1164.0,161.6802,161.7292,161.6607,161.7292,1164.0
2024-10-24 12:45:00,165.26,165.46,165.26,165.45,1936.0,161.7096,161.9053,161.7096,161.8955,1936.0
2024-10-24 12:50:00,165.44,165.51,165.38,165.44,1647.0,161.8857,161.9542,161.827,161.8857,1647.0
2024-10-24 12:55:00,165.45,165.53,165.42,165.45,2794.0,161.8955,161.9738,161.8662,161.8955,2794.0
2024-10-24 13:00:00,165.41,165.43,165.36,165.36,6363.0,161.8564,161.8759,161.8074,161.8074,6363.0
2024-10-24 13:05:00,165.36,165.43,165.3,165.35,11994.0,161.8074,161.8759,161.7487,161.7977,11994.0
2024-10-24 13:10:00,165.34,165.4,165.21,165.21,6275.0,161.7879,161.8466,161.6607,161.6607,6275.0
2024-10-24 13:15:00,165.28,165.4,165.24,165.4,4120.0,161.7292,161.8466,161.69,161.8466,4120.0
2024-10-24 13:20:00,165.34,165.4,165.3,165.33,3116.0,161.7879,161.8466,161.7487,161.7781,3116.0
2024-10-24 13:25:00,165.26,165.26,165.03,165.19,33295.0,161.7096,161.7096,161.4845,161.6411,33295.0
2024-10-24 13:30:00,165.14,165.14,164.86,164.91,6263.0,161.5922,161.5922,161.3182,161.3671,6263.0
2024-10-24 13:35:00,164.89,165.07,164.87,165.07,6281.0,161.3475,161.5237,161.328,161.5237,6281.0
2024-10-24 13:40:00,165.09,165.39,165.02,165.31,10964.0,161.5432,161.8368,161.4748,161.7585,10964.0
2024-10-24 13:45:00,165.31,165.36,165.14,165.14,4615.0,161.7585,161.8074,161.5922,161.5922,4615.0
2024-10-24 13:50:00,165.21,165.39,165.16,165.31,11937.0,161.6607,161.8368,161.6117,161.7585,11937.0
2024-10-24 13:55:00,165.31,165.4,165.01,165.02,29845.0,161.7585,161.8466,161.465,161.4748,29845.0
2024-10-24 14:00:00,165.0,165.04,164.94,165.0,11609.0,161.4552,161.4943,161.3965,161.4552,11609.0
2024-10-24 14:05:00,164.95,165.01,164.77,164.81,15830.0,161.4063,161.465,161.2301,161.2693,15830.0
2024-10-24 14:10:00,164.85,165.2,164.83,165.09,7509.0,161.3084,161.6509,161.2888,161.5432,7509.0
2024-10-24 14:15:00,165.06,165.23,165.06,165.17,3405.0,161.5139,161.6802,161.5139,161.6215,3405.0
2024-10-24 14:20:00,165.16,165.16,165.08,165.13,2868.0,161.6117,161.6117,161.5335,161.5824,2868.0
2024-10-24 14:25:00,165.09,165.11,164.99,165.1,5172.0,161.5432,161.5628,161.4454,161.553,5172.0
2024-10-24 14:30:00,165.05,165.08,165.0,165.06,19812.0,161.5041,161.5335,161.4552,161.5139,19812.0
2024-10-24 14:35:00,165.05,165.11,164.9,164.91,6111.0,161.5041,161.5628,161.3573,161.3671,6111.0
2024-10-24 14:40:00,164.91,164.98,164.91,164.92,3673.0,161.3671,161.4356,161.3671,161.3769,3673.0
2024-10-24 14:45:00,164.89,165.14,164.89,165.14,4440.0,161.3475,161.5922,161.3475,161.5922,4440.0
2024-10-24 14:50:00,165.15,165.17,165.02,165.02,3329.0,161.602,161.6215,161.4748,161.4748,3329.0
2024-10-24 14:55:00,165.01,165.02,164.82,164.96,6106.0,161.465,161.4748,161.279,161.416,6106.0
2024-10-24 15:00:00,164.92,164.95,164.79,164.81,20458.0,161.3769,161.4063,161.2497,161.2693,20458.0
2024-10-24 15:05:00,164.8,165.02,164.74,164.96,6746.0,161.2595,161.4748,161.2008,161.416,6746.0
2024-10-24 15:10:00,164.97,165.19,164.94,165.17,12148.0,161.4258,161.6411,161.3965,161.6215,12148.0
2024-10-24 15:15:00,165.14,165.29,164.98,165.11,13330.0,161.5922,161.739,161.4356,161.5628,13330.0
2024-10-24 15:20:00,165.11,165.3,165.1,165.27,4368.0,161.5628,161.7487,161.553,161.7194,4368.0
2024-10-24 15:25:00,165.29,165.41,165.18,165.2,5250.0,161.739,161.8564,161.6313,161.6509,5250.0
2024-10-24 15:30:00,165.15,165.4,165.11,165.2,11545.0,161.602,161.8466,161.5628,161.6509,11545.0
2024-10-24 15:35:00,165.19,165.26,165.1,165.22,11948.0,161.6411,161.7096,161.553,161.6705,11948.0
2024-10-24 15:40:00,165.15,165.23,165.11,165.2,8897.0,161.602,161.6802,161.5628,161.6509,8897.0
2024-10-24 15:45:00,165.18,165.34,165.08,165.23,33082.0,161.6313,161.7879,161.5335,161.6802,33082.0
2024-10-24 15:50:00,165.26,165.45,165.23,165.33,29923.0,161.7096,161.8955,161.6802,161.7781,29923.0
2024-10-24 15:55:00,165.33,165.36,165.01,165.25,64561.0,161.7781,161.8074,161.465,161.6998,64561.0
2024-10-25 09:30:00,184.46,189.95,183.08,189.95,338021.0,180.4971,185.8692,179.1468,185.8692,338021.0
2024-10-25 09:35:00,189.89,191.28,188.82,189.91,192738.0,185.8105,187.1706,184.7634,185.83,192738.0
2024-10-25 09:40:00,189.92,191.3,189.45,190.59,196435.0,185.8398,187.1902,185.3799,186.4954,196435.0
2024-10-25 09:45:00,190.59,193.88,190.1,191.65,178336.0,186.4954,189.7147,186.0159,187.5326,178336.0
2024-10-25 09:50:00,191.47,192.46,190.05,191.73,107782.0,187.3565,188.3252,185.967,187.6109,107782.0
2024-10-25 09:55:00,191.6,191.78,189.46,189.67,115863.0,187.4837,187.6598,185.3897,185.5952,115863.0
2024-10-25 10:00:00,189.67,190.31,188.53,188.75,83239.0,185.5952,186.2214,184.4797,184.6949,83239.0
2024-10-25 10:05:00,188.75,189.27,188.15,188.3,69125.0,184.6949,185.2038,184.1078,184.2546,69125.0
2024-10-25 10:10:00,188.33,188.81,187.53,188.11,92245.0,184.284,184.7537,183.5012,184.0687,92245.0
2024-10-25 10:15:00,188.21,188.21,186.68,187.77,100397.0,184.1665,184.1665,182.6694,183.736,100397.0
2024-10-25 10:20:00,187.67,187.8,186.18,187.4,102347.0,183.6381,183.7654,182.1802,183.3739,102347.0
2024-10-25 10:25:00,187.4,187.68,186.69,187.11,64537.0,183.3739,183.6479,182.6792,183.0902,64537.0
2024-10-25 10:30:00,187.11,187.6,187.1,187.38,37756.0,183.0902,183.5696,183.0804,183.3544,37756.0
2024-10-25 10:35:00,187.27,187.69,187.0,187.21,48638.0,183.2467,183.6577,182.9825,183.188,48638.0
2024-10-25 10:40:00,187.21,187.31,186.12,186.34,49920.0,183.188,183.2859,182.1214,182.3367,49920.0
2024-10-25 10:45:00,186.34,186.35,185.19,185.37,50911.0,182.3367,182.3465,181.2114,181.3876,50911.0
2024-10-25 10:50:00,185.37,185.66,185.05,185.24,43266.0,181.3876,181.6713,181.0744,181.2604,43266.0
2024-10-25 10:55:00,185.33,186.04,185.24,185.88,29057.0,181.3484,182.0432,181.2604,181.8866,29057.0
2024-10-25 11:00:00,185.82,185.85,184.56,184.92,16596.0,181.8279,181.8572,180.595,180.9472,16596.0
2024-10-25 11:05:00,184.72,185.0,184.34,184.56,22874.0,180.7515,181.0255,180.3797,180.595,22874.0
2024-10-25 11:10:00,184.56,184.77,183.92,184.15,62736.0,180.595,180.8004,179.9687,180.1938,62736.0
2024-10-25 11:15:00,184.19,184.64,183.67,183.73,85123.0,180.2329,180.6732,179.7241,179.7828,85123.0
2024-10-25 11:20:00,183.83,183.9,182.92,182.97,32476.0,179.8806,179.9491,178.9902,179.0391,32476.0
2024-10-25 11:25:00,183.0,183.88,182.61,183.14,47326.0,179.0685,179.9296,178.6869,179.2055,47326.0
2024-10-25 11:30:00,183.28,183.36,182.77,182.78,17870.0,179.3425,179.4207,178.8434,178.8532,17870.0
2024-10-25 11:35:00,182.73,182.8,182.37,182.64,37925.0,178.8043,178.8728,178.452,178.7162,37925.0
2024-10-25 11:40:00,182.64,182.72,182.21,182.58,31378.0,178.7162,178.7945,178.2954,178.6575,31378.0
2024-10-25 11:45:00,182.58,183.61,182.54,183.6,62053.0,178.6575,179.6654,178.6184,179.6556,62053.0
2024-10-25 11:50:00,183.6,183.97,183.19,183.73,31235.0,179.6556,180.0176,179.2544,179.7828,31235.0
2024-10-25 11:55:00,183.73,184.72,183.69,184.58,28067.0,179.7828,180.7515,179.7436,180.6145,28067.0
2024-10-25 12:00:00,184.61,184.61,183.23,183.23,19767.0,180.6439,180.6439,179.2935,179.2935,19767.0
2024-10-25 12:05:00,183.35,183.44,182.89,183.2,16157.0,179.411,179.499,178.9608,179.2642,16157.0
2024-10-25 12:10:00,183.24,183.3,182.82,183.12,15222.0,179.3033,179.362,178.8923,179.1859,15222.0
2024-10-25 12:15:00,183.03,183.18,182.84,183.06,12899.0,179.0978,179.2446,178.9119,179.1272,12899.0
2024-10-25 12:20:00,183.06,184.16,183.05,183.96,17572.0,179.1272,180.2036,179.1174,180.0078,17572.0
2024-10-25 12:25:00,184.06,184.08,183.43,183.61,22654.0,180.1057,180.1253,179.4892,179.6654,22654.0
2024-10-25 12:30:00,183.55,183.55,182.96,183.2,24932.0,179.6067,179.6067,179.0293,179.2642,24932.0
2024-10-25 12:35:00,183.3,183.54,182.88,183.01,14529.0,179.362,179.5969,178.9511,179.0783,14529.0
2024-10-25 12:40:00,182.95,183.1,182.76,182.76,17358.0,179.0195,179.1663,178.8336,178.8336,17358.0
2024-10-25 12:45:00,182.78,182.96,182.38,182.57,21658.0,178.8532,179.0293,178.4618,178.6477,21658.0
2024-10-25 12:50:00,182.32,182.71,182.02,182.51,21648.0,178.4031,178.7847,178.1095,178.589,21648.0
2024-10-25 12:55:00,182.64,182.85,182.52,182.74,28570.0,178.7162,178.9217,178.5988,178.8141,28570.0
2024-10-25 13:00:00,182.77,183.56,182.39,183.56,59688.0,178.8434,179.6164,178.4716,179.6164,59688.0
2024-10-25 13:05:00,183.52,184.37,183.28,184.27,42306.0,179.5773,180.409,179.3425,180.3112,42306.0
2024-10-25 13:10:00,184.25,184.26,183.72,183.77,13727.0,180.2916,180.3014,179.773,179.8219,13727.0
2024-10-25 13:15:00,183.77,183.82,183.45,183.53,25879.0,179.8219,179.8709,179.5088,179.5871,25879.0
2024-10-25 13:20:00,183.53,183.66,183.33,183.44,9852.0,179.5871,179.7143,179.3914,179.499,9852.0
2024-10-25 13:25:00,183.5,183.5,183.07,183.18,17829.0,179.5577,179.5577,179.137,179.2446,17829.0
2024-10-25 13:30:00,183.18,183.18,182.35,182.46,13895.0,179.2446,179.2446,178.4324,178.5401,13895.0
2024-10-25 13:35:00,182.39,182.41,182.0,182.34,17424.0,178.4716,178.4911,178.09,178.4227,17424.0
2024-10-25 13:40:00,182.35,182.35,181.93,182.0,20912.0,178.4324,178.4324,178.0215,178.09,20912.0
2024-10-25 13:45:00,182.0,182.36,181.77,182.26,17643.0,178.09,178.4422,177.8649,178.3444,17643.0
2024-10-25 13:50:00,182.11,182.3,181.58,181.72,12865.0,178.1976,178.3835,177.679,177.816,12865.0
2024-10-25 13:55:00,181.74,181.97,181.58,181.82,10024.0,177.8355,178.0606,177.679,177.9138,10024.0
2024-10-25 14:00:00,181.89,182.03,181.63,181.97,16536.0,177.9823,178.1193,177.7279,178.0606,16536.0
2024-10-25 14:05:00,181.92,181.94,181.7,181.81,13913.0,178.0117,178.0312,177.7964,177.904,13913.0
2024-10-25 14:10:00,181.86,181.86,181.64,181.84,31940.0,177.953,177.953,177.7377,177.9334,31940.0
2024-10-25 14:15:00,181.76,181.84,181.34,181.49,30208.0,177.8551,177.9334,177.4441,177.5909,30208.0
2024-10-25 14:20:00,181.49,181.7,181.39,181.54,24156.0,177.5909,177.7964,177.4931,177.6398,24156.0
2024-10-25 14:25:00,181.57,181.68,181.21,181.37,34621.0,177.6692,177.7768,177.3169,177.4735,34621.0
2024-10-25 14:30:00,181.39,181.41,180.97,181.12,13437.0,177.4931,177.5126,177.0821,177.2289,13437.0
2024-10-25 14:35:00,181.12,181.28,180.76,180.83,50112.0,177.2289,177.3854,176.8766,176.9451,50112.0
2024-10-25 14:40:00,180.89,180.92,180.71,180.78,18593.0,177.0038,177.0332,176.8277,176.8962,18593.0
2024-10-25 14:45:00,180.78,181.22,180.73,181.17,15684.0,176.8962,177.3267,176.8472,177.2778,15684.0
2024-10-25 14:50:00,181.17,181.24,180.78,180.86,17607.0,177.2778,177.3463,176.8962,176.9744,17607.0
2024-10-25 14:55:00,180.9,180.96,180.63,180.71,16730.0,177.0136,177.0723,176.7494,176.8277,16730.0
2024-10-25 15:00:00,180.73,180.78,180.42,180.42,15795.0,176.8472,176.8962,176.5439,176.5439,15795.0
2024-10-25 15:05:00,180.42,180.75,180.4,180.73,27461.0,176.5439,176.8668,176.5243,176.8472,27461.0
2024-10-25 15:10:00,180.72,180.85,180.5,180.57,20523.0,176.8375,176.9647,176.6222,176.6907,20523.0
2024-10-25 15:15:00,180.58,181.07,180.53,180.75,40016.0,176.7005,177.1799,176.6515,176.8668,40016.0
2024-10-25 15:20:00,180.74,181.06,180.69,180.89,57635.0,176.857,177.1702,176.8081,177.0038,57635.0
2024-10-25 15:25:00,180.89,181.2,180.79,181.05,33368.0,177.0038,177.3071,176.906,177.1604,33368.0
2024-10-25 15:30:00,181.02,181.44,180.99,181.3,24897.0,177.131,177.542,177.1017,177.405,24897.0
2024-10-25 15:35:00,181.3,181.63,181.13,181.55,37797.0,177.405,177.7279,177.2386,177.6496,37797.0
2024-10-25 15:40:00,181.55,181.67,181.14,181.55,34967.0,177.6496,177.767,177.2484,177.6496,34967.0
2024-10-25 15:45:00,181.56,182.05,181.52,181.83,62374.0,177.6594,178.1389,177.6203,177.9236,62374.0
2024-10-25 15:50:00,181.81,181.84,180.74,180.77,51209.0,177.904,177.9334,176.857,176.8864,51209.0
2024-10-25 15:55:00,180.72,181.18,180.36,180.78,305601.0,176.8375,177.2876,176.4852,176.8962,305601.0
2024-10-28 09:30:00,182.0,182.77,181.27,182.75,44771.0,178.09,178.8434,177.3756,178.8238,44771.0
2024-10-28 09:35:00,182.81,183.82,182.67,183.81,40383.0,178.8826,179.8709,178.7456,179.8611,40383.0
2024-10-28 09:40:00,183.75,184.11,183.58,183.74,21599.0,179.8024,180.1546,179.636,179.7926,21599.0
2024-10-28 09:45:00,183.74,184.1,183.48,184.06,11490.0,179.7926,180.1448,179.5382,180.1057,11490.0
2024-10-28 09:50:00,184.1,184.65,184.06,184.65,25393.0,180.1448,180.683,180.1057,180.683,25393.0
2024-10-28 09:55:00,184.63,185.0,184.3,184.85,22395.0,180.6635,181.0255,180.3405,180.8787,22395.0
2024-10-28 10:00:00,184.83,185.0,184.08,184.74,14976.0,180.8592,181.0255,180.1253,180.7711,14976.0
2024-10-28 10:05:00,184.73,185.0,184.72,184.73,19103.0,180.7613,181.0255,180.7515,180.7613,19103.0
2024-10-28 10:10:00,184.58,185.09,184.57,184.99,18187.0,180.6145,181.1136,180.6047,181.0157,18187.0
2024-10-28 10:15:00,184.89,184.92,184.28,184.29,13586.0,180.9179,180.9472,180.321,180.3308,13586.0
2024-10-28 10:20:00,184.23,184.8,184.17,184.68,11316.0,180.272,180.8298,180.2133,180.7124,11316.0
2024-10-28 10:25:00,184.73,184.86,184.43,184.5,21238.0,180.7613,180.8885,180.4678,180.5362,21238.0
2024-10-28 10:30:00,184.5,184.82,184.21,184.7,46592.0,180.5362,180.8494,180.2525,180.732,46592.0
2024-10-28 10:35:00,184.68,185.15,184.62,184.93,59239.0,180.7124,181.1723,180.6537,180.957,59239.0
2024-10-28 10:40:00,185.04,185.17,184.7,185.13,17779.0,181.0646,181.1919,180.732,181.1527,17779.0
2024-10-28 10:45:00,185.07,185.13,184.69,184.86,24013.0,181.094,181.1527,180.7222,180.8885,24013.0
2024-10-28 10:50:00,184.84,184.89,184.68,184.7,23624.0,180.8689,180.9179,180.7124,180.732,23624.0
2024-10-28 10:55:00,184.65,184.81,184.26,184.28,17800.0,180.683,180.8396,180.3014,180.321,17800.0
2024-10-28 11:00:00,184.35,184.42,183.76,183.77,18365.0,180.3895,180.458,179.8121,179.8219,18365.0
2024-10-28 11:05:00,183.77,184.02,183.55,183.7,9922.0,179.8219,180.0666,179.6067,179.7534,9922.0
2024-10-28 11:10:00,183.69,184.01,183.47,183.95,12645.0,179.7436,180.0568,179.5284,179.9981,12645.0
2024-10-28 11:15:00,183.94,184.27,183.85,184.27,8257.0,179.9883,180.3112,179.9002,180.3112,8257.0
2024-10-28 11:20:00,184.26,184.29,184.16,184.25,3177.0,180.3014,180.3308,180.2036,180.2916,3177.0
2024-10-28 11:25:00,184.21,184.47,184.18,184.37,7183.0,180.2525,180.5069,180.2231,180.409,7183.0
2024-10-28 11:30:00,184.47,184.47,184.1,184.21,15770.0,180.5069,180.5069,180.1448,180.2525,15770.0
2024-10-28 11:35:00,184.31,184.31,183.93,184.11,10458.0,180.3503,180.3503,179.9785,180.1546,10458.0
2024-10-28 11:40:00,184.11,184.19,183.91,184.09,5961.0,180.1546,180.2329,179.9589,180.1351,5961.0
2024-10-28 11:45:00,184.09,184.57,184.06,184.33,11710.0,180.1351,180.6047,180.1057,180.3699,11710.0
2024-10-28 11:50:00,184.38,184.38,184.13,184.28,7310.0,180.4188,180.4188,180.1742,180.321,7310.0
2024-10-28 11:55:00,184.22,184.29,184.02,184.03,18127.0,180.2623,180.3308,180.0666,180.0763,18127.0
2024-10-28 12:00:00,183.96,184.09,183.82,184.0,14518.0,180.0078,180.1351,179.8709,180.047,14518.0
2024-10-28 12:05:00,184.01,184.48,184.01,184.31,4229.0,180.0568,180.5167,180.0568,180.3503,4229.0
2024-10-28 12:10:00,184.34,184.34,184.12,184.23,3643.0,180.3797,180.3797,180.1644,180.272,3643.0
2024-10-28 12:15:00,184.31,184.62,184.3,184.37,6799.0,180.3503,180.6537,180.3405,180.409,6799.0
2024-10-28 12:20:00,184.27,184.33,183.95,183.98,20409.0,180.3112,180.3699,179.9981,180.0274,20409.0
2024-10-28 12:25:00,183.95,183.95,183.62,183.72,20199.0,179.9981,179.9981,179.6752,179.773,20199.0
2024-10-28 12:30:00,183.76,183.79,183.37,183.43,8861.0,179.8121,179.8415,179.4305,179.4892,8861.0
2024-10-28 12:35:00,183.39,183.43,183.13,183.21,38232.0,179.4501,179.4892,179.1957,179.274,38232.0
2024-10-28 12:40:00,183.16,183.28,183.06,183.22,9772.0,179.225,179.3425,179.1272,179.2837,9772.0
2024-10-28 12:45:00,183.16,183.4,182.92,183.39,13032.0,179.225,179.4599,178.9902,179.4501,13032.0
2024-10-28 12:50:00,183.38,183.66,183.3,183.66,5376.0,179.4403,179.7143,179.362,179.7143,5376.0
2024-10-28 12:55:00,183.65,183.69,183.55,183.57,4750.0,179.7045,179.7436,179.6067,179.6262,4750.0
2024-10-28 13:00:00,183.62,183.68,183.54,183.55,3379.0,179.6752,179.7339,179.5969,179.6067,3379.0
2024-10-28 13:05:00,183.46,183.57,183.43,183.44,6044.0,179.5186,179.6262,179.4892,179.499,6044.0
2024-10-28 13:10:00,183.44,183.62,183.41,183.58,6360.0,179.499,179.6752,179.4697,179.636,6360.0
2024-10-28 13:15:00,183.65,183.89,183.65,183.68,7041.0,179.7045,179.9394,179.7045,179.7339,7041.0
2024-10-28 13:20:00,183.71,183.94,183.58,183.65,8585.0,179.7632,179.9883,179.636,179.7045,8585.0
2024-10-28 13:25:00,183.56,183.64,183.33,183.51,8126.0,179.6164,179.6947,179.3914,179.5675,8126.0
2024-10-28 13:30:00,183.51,183.68,183.34,183.45,9312.0,179.5675,179.7339,179.4012,179.5088,9312.0
2024-10-28 13:35:00,183.45,183.45,183.3,183.33,2104.0,179.5088,179.5088,179.362,179.3914,2104.0
2024-10-28 13:40:00,183.33,183.37,183.21,183.37,8050.0,179.3914,179.4305,179.274,179.4305,8050.0
2024-10-28 13:45:00,183.4,183.62,183.39,183.61,2150.0,179.4599,179.6752,179.4501,179.6654,2150.0
2024-10-28 13:50:00,183.6,183.69,183.51,183.55,5569.0,179.6556,179.7436,179.5675,179.6067,5569.0
2024-10-28 13:55:00,183.54,183.55,183.46,183.5,4347.0,179.5969,179.6067,179.5186,179.5577,4347.0
2024-10-28 14:00:00,183.49,183.49,183.17,183.18,11238.0,179.5479,179.5479,179.2348,179.2446,11238.0
2024-10-28 14:05:00,183.23,183.44,183.22,183.36,4101.0,179.2935,179.499,179.2837,179.4207,4101.0
2024-10-28 14:10:00,183.43,183.44,183.19,183.37,7341.0,179.4892,179.499,179.2544,179.4305,7341.0
2024-10-28 14:15:00,183.36,183.42,183.15,183.32,7921.0,179.4207,179.4795,179.2153,179.3816,7921.0
2024-10-28 14:20:00,183.25,183.34,183.24,183.29,5259.0,179.3131,179.4012,179.3033,179.3522,5259.0
2024-10-28 14:25:00,183.29,183.4,183.25,183.34,8196.0,179.3522,179.4599,179.3131,179.4012,8196.0
2024-10-28 14:30:00,183.34,183.43,183.3,183.4,8277.0,179.4012,179.4892,179.362,179.4599,8277.0
2024-10-28 14:35:00,183.4,183.72,183.26,183.72,12058.0,179.4599,179.773,179.3229,179.773,12058.0
2024-10-28 14:40:00,183.75,183.96,183.75,183.75,14979.0,179.8024,180.0078,179.8024,179.8024,14979.0
2024-10-28 14:45:00,183.75,183.75,183.54,183.64,15116.0,179.8024,179.8024,179.5969,179.6947,15116.0
2024-10-28 14:50:00,183.66,184.03,183.61,183.9,15465.0,179.7143,180.0763,179.6654,179.9491,15465.0
2024-10-28 14:55:00,183.9,183.92,183.37,183.44,40551.0,179.9491,179.9687,179.4305,179.499,40551.0
2024-10-28 15:00:00,183.37,183.62,183.24,183.31,9520.0,179.4305,179.6752,179.3033,179.3718,9520.0
2024-10-28 15:05:00,183.34,183.34,183.1,183.23,3686.0,179.4012,179.4012,179.1663,179.2935,3686.0
2024-10-28 15:10:00,183.28,183.51,183.28,183.47,8261.0,179.3425,179.5675,179.3425,179.5284,8261.0
2024-10-28 15:15:00,183.43,183.69,183.42,183.64,9259.0,179.4892,179.7436,179.4795,179.6947,9259.0
2024-10-28 15:20:00,183.64,183.82,183.59,183.75,23262.0,179.6947,179.8709,179.6458,179.8024,23262.0
2024-10-28 15:25:00,183.75,184.18,183.73,184.17,13732.0,179.8024,180.2231,179.7828,180.2133,13732.0
2024-10-28 15:30:00,184.15,184.19,183.71,183.81,17155.0,180.1938,180.2329,179.7632,179.8611,17155.0
2024-10-28 15:35:00,183.77,184.04,183.67,184.0,16038.0,179.8219,180.0861,179.7241,180.047,16038.0
2024-10-28 15:40:00,184.0,184.15,183.74,183.76,42964.0,180.047,180.1938,179.7926,179.8121,42964.0
2024-10-28 15:45:00,183.8,183.91,183.69,183.86,17457.0,179.8513,179.9589,179.7436,179.91,17457.0
2024-10-28 15:50:00,183.89,183.93,183.6,183.84,30427.0,179.9394,179.9785,179.6556,179.8904,30427.0
2024-10-28 15:55:00,183.86,183.87,183.2,183.41,213787.0,179.91,179.9198,179.2642,179.4697,213787.0
2024-10-29 09:30:00,183.0,183.83,182.75,183.26,25808.0,179.0685,179.8806,178.8238,179.3229,25808.0
2024-10-29 09:35:00,182.95,183.96,182.39,183.7,30226.0,179.0195,180.0078,178.4716,179.7534,30226.0
2024-10-29 09:40:00,183.99,184.64,183.78,184.46,8592.0,180.0372,180.6732,179.8317,180.4971,8592.0
2024-10-29 09:45:00,184.46,185.0,184.25,184.64,23775.0,180.4971,181.0255,180.2916,180.6732,23775.0
2024-10-29 09:50:00,184.46,184.93,184.42,184.67,8777.0,180.4971,180.957,180.458,180.7026,8777.0
2024-10-29 09:55:00,184.56,184.89,184.39,184.8,8673.0,180.595,180.9179,180.4286,180.8298,8673.0
2024-10-29 10:00:00,184.92,185.07,184.51,184.78,11664.0,180.9472,181.094,180.546,180.8102,11664.0
2024-10-29 10:05:00,184.71,185.09,184.67,184.85,23269.0,180.7417,181.1136,180.7026,180.8787,23269.0
2024-10-29 10:10:00,184.67,185.01,184.48,184.98,6870.0,180.7026,181.0353,180.5167,181.0059,6870.0
2024-10-29 10:15:00,184.9,185.25,184.83,185.13,6744.0,180.9277,181.2701,180.8592,181.1527,6744.0
2024-10-29 10:20:00,185.13,185.23,184.75,185.14,5681.0,181.1527,181.2506,180.7809,181.1625,5681.0
2024-10-29 10:25:00,185.14,185.32,184.41,184.48,7887.0,181.1625,181.3386,180.4482,180.5167,7887.0
2024-10-29 10:30:00,184.36,184.74,184.36,184.58,3490.0,180.3993,180.7711,180.3993,180.6145,3490.0
2024-10-29 10:35:00,184.56,185.06,184.42,185.05,10104.0,180.595,181.0842,180.458,181.0744,10104.0
2024-10-29 10:40:00,184.92,185.05,184.05,184.06,22998.0,180.9472,181.0744,180.0959,180.1057,22998.0
2024-10-29 10:45:00,184.04,184.18,183.59,183.77,11902.0,180.0861,180.2231,179.6458,179.8219,11902.0
2024-10-29 10:50:00,183.75,184.08,183.32,183.34,16737.0,179.8024,180.1253,179.3816,179.4012,16737.0
2024-10-29 10:55:00,183.38,183.55,183.22,183.37,9901.0,179.4403,179.6067,179.2837,179.4305,9901.0
2024-10-29 11:00:00,183.24,183.59,183.24,183.59,12509.0,179.3033,179.6458,179.3033,179.6458,12509.0
2024-10-29 11:05:00,183.49,183.68,183.1,183.11,27044.0,179.5479,179.7339,179.1663,179.1761,27044.0
2024-10-29 11:10:00,183.05,183.41,182.97,183.34,18665.0,179.1174,179.4697,179.0391,179.4012,18665.0
2024-10-29 11:15:00,183.22,183.35,182.89,183.0,13307.0,179.2837,179.411,178.9608,179.0685,13307.0
2024-10-29 11:20:00,183.0,183.01,182.71,182.81,6618.0,179.0685,179.0783,178.7847,178.8826,6618.0
2024-10-29 11:25:00,182.75,182.86,182.4,182.77,17852.0,178.8238,178.9315,178.4814,178.8434,17852.0
2024-10-29 11:30:00,182.84,183.22,182.76,183.12,5054.0,178.9119,179.2837,178.8336,179.1859,5054.0
2024-10-29 11:35:00,183.03,183.21,182.97,182.99,5714.0,179.0978,179.274,179.0391,179.0587,5714.0
2024-10-29 11:40:00,182.95,183.26,182.82,183.08,11096.0,179.0195,179.3229,178.8923,179.1468,11096.0
2024-10-29 11:45:00,183.08,183.12,182.96,183.0,2286.0,179.1468,179.1859,179.0293,179.0685,2286.0
2024-10-29 11:50:00,182.99,182.99,182.71,182.77,5752.0,179.0587,179.0587,178.7847,178.8434,5752.0
2024-10-29 11:55:00,182.75,182.91,182.73,182.84,7433.0,178.8238,178.9804,178.8043,178.9119,7433.0
2024-10-29 12:00:00,182.84,183.12,182.84,183.09,4269.0,178.9119,179.1859,178.9119,179.1565,4269.0
2024-10-29 12:05:00,182.99,183.2,182.99,183.14,5630.0,179.0587,179.2642,179.0587,179.2055,5630.0
2024-10-29 12:10:00,183.14,183.43,183.08,183.4,4098.0,179.2055,179.4892,179.1468,179.4599,4098.0
2024-10-29 12:15:00,183.45,183.45,183.19,183.23,6430.0,179.5088,179.5088,179.2544,179.2935,6430.0
2024-10-29 12:20:00,183.2,183.41,183.01,183.33,11166.0,179.2642,179.4697,179.0783,179.3914,11166.0
2024-10-29 12:25:00,183.33,183.44,183.27,183.33,8965.0,179.3914,179.499,179.3327,179.3914,8965.0
2024-10-29 12:30:00,183.34,183.64,183.34,183.41,4800.0,179.4012,179.6947,179.4012,179.4697,4800.0
2024-10-29 12:35:00,183.41,183.44,183.28,183.39,21904.0,179.4697,179.499,179.3425,179.4501,21904.0
2024-10-29 12:40:00,183.44,183.47,183.26,183.47,14766.0,179.499,179.5284,179.3229,179.5284,14766.0
2024-10-29 12:45:00,183.5,183.53,183.27,183.34,5734.0,179.5577,179.5871,179.3327,179.4012,5734.0
2024-10-29 12:50:00,183.35,183.58,183.35,183.43,8260.0,179.411,179.636,179.411,179.4892,8260.0
2024-10-29 12:55:00,183.47,183.47,183.33,183.38,3792.0,179.5284,179.5284,179.3914,179.4403,3792.0
2024-10-29 13:00:00,183.33,183.73,183.33,183.63,5177.0,179.3914,179.7828,179.3914,179.6849,5177.0
2024-10-29 13:05:00,183.51,183.53,183.25,183.37,8358.0,179.5675,179.5871,179.3131,179.4305,8358.0
2024-10-29 13:10:00,183.33,183.53,183.33,183.38,6270.0,179.3914,179.5871,179.3914,179.4403,6270.0
2024-10-29 13:15:00,183.41,183.45,183.25,183.32,4962.0,179.4697,179.5088,179.3131,179.3816,4962.0
2024-10-29 13:20:00,183.27,183.28,183.1,183.28,4481.0,179.3327,179.3425,179.1663,179.3425,4481.0
2024-10-29 13:25:00,183.25,183.51,183.19,183.47,11977.0,179.3131,179.5675,179.2544,179.5284,11977.0
2024-10-29 13:30:00,183.52,183.61,183.37,183.37,5919.0,179.5773,179.6654,179.4305,179.4305,5919.0
2024-10-29 13:35:00,183.31,183.38,183.15,183.22,7535.0,179.3718,179.4403,179.2153,179.2837,7535.0
2024-10-29 13:40:00,183.16,183.37,183.05,183.37,12482.0,179.225,179.4305,179.1174,179.4305,12482.0
2024-10-29 13:45:00,183.4,183.68,183.38,183.67,15869.0,179.4599,179.7339,179.4403,179.7241,15869.0
2024-10-29 13:50:00,183.62,183.78,183.61,183.69,3532.0,179.6752,179.8317,179.6654,179.7436,3532.0
2024-10-29 13:55:00,183.69,183.78,183.57,183.63,8533.0,179.7436,179.8317,179.6262,179.6849,8533.0
2024-10-29 14:00:00,183.63,183.85,183.63,183.83,7819.0,179.6849,179.9002,179.6849,179.8806,7819.0
2024-10-29 14:05:00,183.83,184.05,183.82,184.01,4102.0,179.8806,180.0959,179.8709,180.0568,4102.0
2024-10-29 14:10:00,183.97,184.1,183.8,184.1,15031.0,180.0176,180.1448,179.8513,180.1448,15031.0
2024-10-29 14:15:00,184.1,184.1,183.96,184.02,6703.0,180.1448,180.1448,180.0078,180.0666,6703.0
2024-10-29 14:20:00,184.06,184.14,183.73,183.73,9756.0,180.1057,180.184,179.7828,179.7828,9756.0
2024-10-29 14:25:00,183.73,183.73,183.59,183.59,9286.0,179.7828,179.7828,179.6458,179.6458,9286.0
2024-10-29 14:30:00,183.64,183.68,183.51,183.58,5812.0,179.6947,179.7339,179.5675,179.636,5812.0
2024-10-29 14:35:00,183.52,183.53,183.31,183.31,4413.0,179.5773,179.5871,179.3718,179.3718,4413.0
2024-10-29 14:40:00,183.27,183.5,183.27,183.36,4894.0,179.3327,179.5577,179.3327,179.4207,4894.0
2024-10-29 14:45:00,183.3,183.3,183.14,183.19,3604.0,179.362,179.362,179.2055,179.2544,3604.0
2024-10-29 14:50:00,183.22,183.52,183.13,183.47,13332.0,179.2837,179.5773,179.1957,179.5284,13332.0
2024-10-29 14:55:00,183.47,183.52,183.35,183.36,7342.0,179.5284,179.5773,179.411,179.4207,7342.0
2024-10-29 15:00:00,183.36,183.41,183.09,183.09,4183.0,179.4207,179.4697,179.1565,179.1565,4183.0
2024-10-29 15:05:00,183.09,183.26,183.09,183.24,5179.0,179.1565,179.3229,179.1565,179.3033,5179.0
2024-10-29 15:10:00,183.26,183.27,183.14,183.15,9072.0,179.3229,179.3327,179.2055,179.2153,9072.0
2024-10-29 15:15:00,183.17,183.18,183.04,183.15,14903.0,179.2348,179.2446,179.1076,179.2153,14903.0
2024-10-29 15:20:00,183.15,183.28,183.0,183.22,10433.0,179.2153,179.3425,179.0685,179.2837,10433.0
2024-10-29 15:25:00,183.19,183.19,183.01,183.09,4768.0,179.2544,179.2544,179.0783,179.1565,4768.0
2024-10-29 15:30:00,183.05,183.15,182.97,183.12,8309.0,179.1174,179.2153,179.0391,179.1859,8309.0
2024-10-29 15:35:00,183.09,183.11,182.81,182.86,11328.0,179.1565,179.1761,178.8826,178.9315,11328.0
2024-10-29 15:40:00,182.83,182.96,182.8,182.89,14005.0,178.9021,179.0293,178.8728,178.9608,14005.0
2024-10-29 15:45:00,182.9,182.95,182.8,182.87,17128.0,178.9706,179.0195,178.8728,178.9413,17128.0
2024-10-29 15:50:00,182.85,182.9,182.71,182.84,68537.0,178.9217,178.9706,178.7847,178.9119,68537.0
2024-10-29 15:55:00,182.84,182.89,182.53,182.8,141097.0,178.9119,178.9608,178.6086,178.8728,141097.0
2024-10-30 09:30:00,183.21,184.46,182.87,183.93,21232.0,179.274,180.4971,178.9413,179.9785,21232.0
2024-10-30 09:35:00,183.94,184.63,183.72,183.97,6808.0,179.9883,180.6635,179.773,180.0176,6808.0
2024-10-30 09:40:00,183.9,183.9,182.6,183.2,9668.0,179.9491,179.9491,178.6771,179.2642,9668.0
2024-10-30 09:45:00,182.82,183.19,182.32,182.34,16684.0,178.8923,179.2544,178.4031,178.4227,16684.0
2024-10-30 09:50:00,182.34,182.56,182.01,182.43,14766.0,178.4227,178.6379,178.0997,178.5107,14766.0
2024-10-30 09:55:00,182.46,182.57,182.0,182.0,13094.0,178.5401,178.6477,178.09,178.09,13094.0
2024-10-30 10:00:00,182.11,182.18,181.65,181.82,14454.0,178.1976,178.2661,177.7475,177.9138,14454.0
2024-10-30 10:05:00,181.81,182.46,181.65,182.24,18105.0,177.904,178.5401,177.7475,178.3248,18105.0
2024-10-30 10:10:00,182.45,182.54,182.31,182.32,12886.0,178.5303,178.6184,178.3933,178.4031,12886.0
2024-10-30 10:15:00,182.46,182.86,182.18,182.61,17694.0,178.5401,178.9315,178.2661,178.6869,17694.0
2024-10-30 10:20:00,182.64,182.75,182.21,182.4,8718.0,178.7162,178.8238,178.2954,178.4814,8718.0
2024-10-30 10:25:00,182.42,182.59,182.19,182.27,23215.0,178.5009,178.6673,178.2759,178.3542,23215.0
2024-10-30 10:30:00,182.2,182.49,182.08,182.4,7668.0,178.2857,178.5694,178.1682,178.4814,7668.0
2024-10-30 10:35:00,182.34,182.72,182.33,182.61,9763.0,178.4227,178.7945,178.4129,178.6869,9763.0
2024-10-30 10:40:00,182.63,182.64,182.39,182.59,8204.0,178.7064,178.7162,178.4716,178.6673,8204.0
2024-10-30 10:45:00,182.59,182.6,182.01,182.2,8592.0,178.6673,178.6771,178.0997,178.2857,8592.0
2024-10-30 10:50:00,182.2,182.25,182.0,182.03,9231.0,178.2857,178.3346,178.09,178.1193,9231.0
2024-10-30 10:55:00,182.03,182.24,181.81,181.81,10504.0,178.1193,178.3248,177.904,177.904,10504.0
2024-10-30 11:00:00,181.92,181.99,181.54,181.69,9465.0,178.0117,178.0802,177.6398,177.7866,9465.0
2024-10-30 11:05:00,181.71,182.23,181.71,182.08,10667.0,177.8062,178.315,177.8062,178.1682,10667.0
2024-10-30 11:10:00,182.08,182.21,181.8,181.92,10712.0,178.1682,178.2954,177.8943,178.0117,10712.0
2024-10-30 11:15:00,181.8,181.93,181.57,181.89,18478.0,177.8943,178.0215,177.6692,177.9823,18478.0
2024-10-30 11:20:00,181.88,181.92,181.3,181.3,4578.0,177.9725,178.0117,177.405,177.405,4578.0
2024-10-30 11:25:00,181.34,181.62,181.13,181.62,7007.0,177.4441,177.7181,177.2386,177.7181,7007.0
2024-10-30 11:30:00,181.63,182.26,181.52,182.12,23622.0,177.7279,178.3444,177.6203,178.2074,23622.0
2024-10-30 11:35:00,182.06,182.87,182.05,182.71,8930.0,178.1487,178.9413,178.1389,178.7847,8930.0
2024-10-30 11:40:00,182.61,182.81,182.51,182.67,5877.0,178.6869,178.8826,178.589,178.7456,5877.0
2024-10-30 11:45:00,182.57,182.72,182.57,182.64,2393.0,178.6477,178.7945,178.6477,178.7162,2393.0
2024-10-30 11:50:00,182.62,182.79,182.5,182.66,10423.0,178.6966,178.863,178.5792,178.7358,10423.0
2024-10-30 11:55:00,182.59,182.86,182.47,182.86,3638.0,178.6673,178.9315,178.5499,178.9315,3638.0
2024-10-30 12:00:00,182.91,182.91,182.82,182.89,3821.0,178.9804,178.9804,178.8923,178.9608,3821.0
2024-10-30 12:05:00,182.92,183.15,182.89,183.14,5276.0,178.9902,179.2153,178.9608,179.2055,5276.0
2024-10-30 12:10:00,183.09,183.3,183.08,183.3,4312.0,179.1565,179.362,179.1468,179.362,4312.0
2024-10-30 12:15:00,183.31,183.42,183.21,183.41,7934.0,179.3718,179.4795,179.274,179.4697,7934.0
2024-10-30 12:20:00,183.41,183.63,183.4,183.43,7842.0,179.4697,179.6849,179.4599,179.4892,7842.0
2024-10-30 12:25:00,183.46,183.49,183.3,183.32,6242.0,179.5186,179.5479,179.362,179.3816,6242.0
2024-10-30 12:30:00,183.36,183.5,183.24,183.5,3505.0,179.4207,179.5577,179.3033,179.5577,3505.0
2024-10-30 12:35:00,183.53,183.61,183.43,183.61,3766.0,179.5871,179.6654,179.4892,179.6654,3766.0
2024-10-30 12:40:00,183.6,183.6,183.54,183.56,1889.0,179.6556,179.6556,179.5969,179.6164,1889.0
2024-10-30 12:45:00,183.53,183.61,183.49,183.57,2269.0,179.5871,179.6654,179.5479,179.6262,2269.0
2024-10-30 12:50:00,183.58,183.62,183.42,183.48,7279.0,179.636,179.6752,179.4795,179.5382,7279.0
2024-10-30 12:55:00,183.45,183.55,183.45,183.52,2000.0,179.5088,179.6067,179.5088,179.5773,2000.0
2024-10-30 13:00:00,183.51,183.6,183.36,183.49,5534.0,179.5675,179.6556,179.4207,179.5479,5534.0
2024-10-30 13:05:00,183.49,183.7,183.49,183.67,2108.0,179.5479,179.7534,179.5479,179.7241,2108.0
2024-10-30 13:10:00,183.67,183.8,183.64,183.67,4990.0,179.7241,179.8513,179.6947,179.7241,4990.0
2024-10-30 13:15:00,183.63,183.69,183.58,183.65,6193.0,179.6849,179.7436,179.636,179.7045,6193.0
2024-10-30 13:20:00,183.61,183.67,183.23,183.28,19300.0,179.6654,179.7241,179.2935,179.3425,19300.0
2024-10-30 13:25:00,183.28,183.28,183.11,183.17,5936.0,179.3425,179.3425,179.1761,179.2348,5936.0
2024-10-30 13:30:00,183.12,183.12,182.67,182.71,1533.0,179.1859,179.1859,178.7456,178.7847,1533.0
2024-10-30 13:35:00,182.68,183.0,182.66,182.94,4685.0,178.7553,179.0685,178.7358,179.0098,4685.0
2024-10-30 13:40:00,182.87,183.01,182.83,182.97,5588.0,178.9413,179.0783,178.9021,179.0391,5588.0
2024-10-30 13:45:00,182.91,182.96,182.89,182.92,2430.0,178.9804,179.0293,178.9608,178.9902,2430.0
2024-10-30 13:50:00,182.87,182.94,182.59,182.78,4927.0,178.9413,179.0098,178.6673,178.8532,4927.0
2024-10-30 13:55:00,182.84,182.91,182.77,182.85,2636.0,178.9119,178.9804,178.8434,178.9217,2636.0
2024-10-30 14:00:00,182.85,182.94,182.75,182.89,2545.0,178.9217,179.0098,178.8238,178.9608,2545.0
2024-10-30 14:05:00,182.93,183.0,182.72,182.72,9599.0,179.0,179.0685,178.7945,178.7945,9599.0
2024-10-30 14:10:00,182.71,182.71,182.51,182.52,6400.0,178.7847,178.7847,178.589,178.5988,6400.0
2024-10-30 14:15:00,182.6,182.8,182.52,182.69,7164.0,178.6771,178.8728,178.5988,178.7651,7164.0
2024-10-30 14:20:00,182.73,182.88,182.73,182.79,3497.0,178.8043,178.9511,178.8043,178.863,3497.0
2024-10-30 14:25:00,182.77,182.99,182.72,182.91,3844.0,178.8434,179.0587,178.7945,178.9804,3844.0
2024-10-30 14:30:00,182.94,183.12,182.94,183.06,2590.0,179.0098,179.1859,179.0098,179.1272,2590.0
2024-10-30 14:35:00,183.06,183.06,182.85,182.98,6018.0,179.1272,179.1272,178.9217,179.0489,6018.0
2024-10-30 14:40:00,182.99,183.15,182.99,183.15,4157.0,179.0587,179.2153,179.0587,179.2153,4157.0
2024-10-30 14:45:00,183.13,183.2,183.11,183.2,2160.0,179.1957,179.2642,179.1761,179.2642,2160.0
2024-10-30 14:50:00,183.19,183.3,183.19,183.3,2563.0,179.2544,179.362,179.2544,179.362,2563.0
2024-10-30 14:55:00,183.28,183.33,183.24,183.33,1400.0,179.3425,179.3914,179.3033,179.3914,1400.0
2024-10-30 15:00:00,183.34,183.35,183.21,183.32,8221.0,179.4012,179.411,179.274,179.3816,8221.0
2024-10-30 15:05:00,183.3,183.41,183.23,183.37,3681.0,179.362,179.4697,179.2935,179.4305,3681.0
2024-10-30 15:10:00,183.29,183.31,183.19,183.28,3230.0,179.3522,179.3718,179.2544,179.3425,3230.0
2024-10-30 15:15:00,183.27,183.31,183.14,183.18,7025.0,179.3327,179.3718,179.2055,179.2446,7025.0
2024-10-30 15:20:00,183.2,183.31,183.2,183.27,4722.0,179.2642,179.3718,179.2642,179.3327,4722.0
2024-10-30 15:25:00,183.28,183.31,183.13,183.13,7475.0,179.3425,179.3718,179.1957,179.1957,7475.0
2024-10-30 15:30:00,183.11,183.29,183.06,183.27,6950.0,179.1761,179.3522,179.1272,179.3327,6950.0
2024-10-30 15:35:00,183.24,183.27,182.79,182.8,10679.0,179.3033,179.3327,178.863,178.8728,10679.0
2024-10-30 15:40:00,182.8,182.97,182.75,182.83,16565.0,178.8728,179.0391,178.8238,178.9021,16565.0
2024-10-30 15:45:00,182.83,182.83,182.44,182.64,24530.0,178.9021,178.9021,178.5205,178.7162,24530.0
2024-10-30 15:50:00,182.6,182.73,182.57,182.57,49976.0,178.6771,178.8043,178.6477,178.6477,49976.0
2024-10-30 15:55:00,182.59,182.59,182.03,182.28,185834.0,178.6673,178.6673,178.1193,178.3639,185834.0
2024-10-31 09:30:00,180.75,181.16,180.29,180.79,31380.0,176.8668,177.268,176.4167,176.906,31380.0
2024-10-31 09:35:00,180.57,181.7,180.41,180.97,10643.0,176.6907,177.7964,176.5341,177.0821,10643.0
2024-10-31 09:40:00,180.82,181.0,180.15,180.48,8666.0,176.9353,177.1114,176.2797,176.6026,8666.0
2024-10-31 09:45:00,180.46,180.56,179.59,179.95,14640.0,176.583,176.6809,175.7317,176.084,14640.0
2024-10-31 09:50:00,179.85,180.1,179.37,179.85,5910.0,175.9861,176.2308,175.5165,175.9861,5910.0
2024-10-31 09:55:00,179.73,180.25,179.29,180.17,20388.0,175.8687,176.3776,175.4382,176.2993,20388.0
2024-10-31 10:00:00,180.09,180.4,180.01,180.19,4080.0,176.221,176.5243,176.1427,176.3188,4080.0
2024-10-31 10:05:00,180.03,180.33,179.7,179.8,10337.0,176.1623,176.4558,175.8394,175.9372,10337.0
2024-10-31 10:10:00,179.8,180.55,179.65,180.32,8423.0,175.9372,176.6711,175.7904,176.4461,8423.0
2024-10-31 10:15:00,180.33,180.38,179.63,179.92,4502.0,176.4558,176.5048,175.7709,176.0546,4502.0
2024-10-31 10:20:00,179.91,180.33,179.91,180.18,2839.0,176.0449,176.4558,176.0449,176.3091,2839.0
2024-10-31 10:25:00,180.25,180.26,179.68,179.88,5473.0,176.3776,176.3873,175.8198,176.0155,5473.0
2024-10-31 10:30:00,179.95,180.3,179.81,179.9,5996.0,176.084,176.4265,175.947,176.0351,5996.0
2024-10-31 10:35:00,179.94,180.0,179.61,179.64,3880.0,176.0742,176.1329,175.7513,175.7807,3880.0
2024-10-31 10:40:00,179.61,179.88,179.59,179.86,2700.0,175.7513,176.0155,175.7317,175.9959,2700.0
2024-10-31 10:45:00,179.92,180.07,179.54,180.0,4865.0,176.0546,176.2014,175.6828,176.1329,4865.0
2024-10-31 10:50:00,179.95,180.01,179.71,179.71,6040.0,176.084,176.1427,175.8492,175.8492,6040.0
2024-10-31 10:55:00,179.55,179.81,179.47,179.55,8888.0,175.6926,175.947,175.6143,175.6926,8888.0
2024-10-31 11:00:00,179.54,179.56,179.2,179.44,9764.0,175.6828,175.7024,175.3501,175.585,9764.0
2024-10-31 11:05:00,179.44,179.67,179.26,179.28,14300.0,175.585,175.81,175.4088,175.4284,14300.0
2024-10-31 11:10:00,179.31,179.56,179.21,179.54,3840.0,175.4577,175.7024,175.3599,175.6828,3840.0
2024-10-31 11:15:00,179.54,179.87,179.52,179.79,5740.0,175.6828,176.0057,175.6632,175.9274,5740.0
2024-10-31 11:20:00,179.69,180.12,179.65,180.11,3504.0,175.8296,176.2503,175.7904,176.2406,3504.0
2024-10-31 11:25:00,180.04,180.26,179.67,179.67,23790.0,176.1721,176.3873,175.81,175.81,23790.0
2024-10-31 11:30:00,179.73,179.81,179.33,179.33,16488.0,175.8687,175.947,175.4773,175.4773,16488.0
2024-10-31 11:35:00,179.39,180.05,179.3,179.92,5081.0,175.536,176.1819,175.448,176.0546,5081.0
2024-10-31 11:40:00,179.92,180.4,179.9,180.37,3348.0,176.0546,176.5243,176.0351,176.495,3348.0
2024-10-31 11:45:00,180.37,180.37,179.85,180.01,3742.0,176.495,176.495,175.9861,176.1427,3742.0
2024-10-31 11:50:00,180.0,180.01,179.86,179.95,5592.0,176.1329,176.1427,175.9959,176.084,5592.0
2024-10-31 11:55:00,179.95,180.27,179.71,180.18,11074.0,176.084,176.3971,175.8492,176.3091,11074.0
2024-10-31 12:00:00,180.25,180.38,180.24,180.31,861.0,176.3776,176.5048,176.3678,176.4363,861.0
2024-10-31 12:05:00,180.22,180.42,180.06,180.14,7043.0,176.3482,176.5439,176.1916,176.2699,7043.0
2024-10-31 12:10:00,180.24,180.45,180.23,180.25,6736.0,176.3678,176.5733,176.358,176.3776,6736.0
2024-10-31 12:15:00,180.33,180.4,180.01,180.01,5905.0,176.4558,176.5243,176.1427,176.1427,5905.0
2024-10-31 12:20:00,179.91,180.02,179.73,179.74,4420.0,176.0449,176.1525,175.8687,175.8785,4420.0
2024-10-31 12:25:00,179.68,179.98,179.68,179.98,13813.0,175.8198,176.1134,175.8198,176.1134,13813.0
2024-10-31 12:30:00,179.82,179.98,179.71,179.81,12608.0,175.9568,176.1134,175.8492,175.947,12608.0
2024-10-31 12:35:00,179.84,180.02,179.78,179.86,14388.0,175.9764,176.1525,175.9177,175.9959,14388.0
2024-10-31 12:40:00,179.95,180.02,179.8,179.98,3834.0,176.084,176.1525,175.9372,176.1134,3834.0
2024-10-31 12:45:00,179.89,179.91,179.69,179.69,2937.0,176.0253,176.0449,175.8296,175.8296,2937.0
2024-10-31 12:50:00,179.77,179.97,179.75,179.97,4087.0,175.9079,176.1036,175.8883,176.1036,4087.0
2024-10-31 12:55:00,179.92,179.99,179.82,179.96,5289.0,176.0546,176.1231,175.9568,176.0938,5289.0
2024-10-31 13:00:00,180.06,180.16,180.06,180.11,1831.0,176.1916,176.2895,176.1916,176.2406,1831.0
2024-10-31 13:05:00,180.03,180.16,180.02,180.16,1563.0,176.1623,176.2895,176.1525,176.2895,1563.0
2024-10-31 13:10:00,180.11,180.11,179.76,179.97,4901.0,176.2406,176.2406,175.8981,176.1036,4901.0
2024-10-31 13:15:00,179.9,180.04,179.84,180.03,5734.0,176.0351,176.1721,175.9764,176.1623,5734.0
2024-10-31 13:20:00,180.02,180.32,180.01,180.2,7111.0,176.1525,176.4461,176.1427,176.3286,7111.0
2024-10-31 13:25:00,180.31,180.35,180.07,180.12,3343.0,176.4363,176.4754,176.2014,176.2503,3343.0
2024-10-31 13:30:00,180.07,180.09,179.99,180.04,2862.0,176.2014,176.221,176.1231,176.1721,2862.0
2024-10-31 13:35:00,180.08,180.12,180.03,180.05,3325.0,176.2112,176.2503,176.1623,176.1819,3325.0
2024-10-31 13:40:00,180.11,180.26,180.1,180.11,3545.0,176.2406,176.3873,176.2308,176.2406,3545.0
2024-10-31 13:45:00,180.18,180.24,180.12,180.21,5418.0,176.3091,176.3678,176.2503,176.3384,5418.0
2024-10-31 13:50:00,180.15,180.16,179.85,179.89,2100.0,176.2797,176.2895,175.9861,176.0253,2100.0
2024-10-31 13:55:00,179.85,180.03,179.85,179.92,11993.0,175.9861,176.1623,175.9861,176.0546,11993.0
2024-10-31 14:00:00,179.98,179.98,179.55,179.75,5107.0,176.1134,176.1134,175.6926,175.8883,5107.0
2024-10-31 14:05:00,179.75,179.76,179.49,179.53,3971.0,175.8883,175.8981,175.6339,175.673,3971.0
2024-10-31 14:10:00,179.51,179.66,179.51,179.58,3539.0,175.6535,175.8002,175.6535,175.7219,3539.0
2024-10-31 14:15:00,179.58,179.66,179.45,179.6,11535.0,175.7219,175.8002,175.5947,175.7415,11535.0
2024-10-31 14:20:00,179.64,179.82,179.6,179.76,5618.0,175.7807,175.9568,175.7415,175.8981,5618.0
2024-10-31 14:25:00,179.76,179.76,179.53,179.62,7471.0,175.8981,175.8981,175.673,175.7611,7471.0
2024-10-31 14:30:00,179.56,179.62,178.93,179.08,5995.0,175.7024,175.7611,175.0859,175.2327,5995.0
2024-10-31 14:35:00,179.06,179.23,178.85,179.2,10230.0,175.2131,175.3795,175.0076,175.3501,10230.0
2024-10-31 14:40:00,179.21,179.26,179.07,179.23,6260.0,175.3599,175.4088,175.2229,175.3795,6260.0
2024-10-31 14:45:00,179.18,179.31,179.12,179.26,10459.0,175.3305,175.4577,175.2718,175.4088,10459.0
2024-10-31 14:50:00,179.26,179.41,179.23,179.41,5921.0,175.4088,175.5556,175.3795,175.5556,5921.0
2024-10-31 14:55:00,179.41,179.42,179.18,179.35,11234.0,175.5556,175.5654,175.3305,175.4969,11234.0
2024-10-31 15:00:00,179.34,179.61,179.18,179.61,10693.0,175.4871,175.7513,175.3305,175.7513,10693.0
2024-10-31 15:05:00,179.59,179.72,179.47,179.48,12119.0,175.7317,175.8589,175.6143,175.6241,12119.0
2024-10-31 15:10:00,179.5,179.5,179.08,179.16,8172.0,175.6437,175.6437,175.2327,175.311,8172.0
2024-10-31 15:15:00,179.1,179.13,178.92,178.93,8016.0,175.2523,175.2816,175.0761,175.0859,8016.0
2024-10-31 15:20:00,179.02,179.25,178.67,179.19,15426.0,175.174,175.399,174.8315,175.3403,15426.0
2024-10-31 15:25:00,179.18,179.28,178.84,178.98,10230.0,175.3305,175.4284,174.9978,175.1348,10230.0
2024-10-31 15:30:00,178.92,178.92,178.32,178.59,16884.0,175.0761,175.0761,174.489,174.7532,16884.0
2024-10-31 15:35:00,178.59,178.72,178.34,178.7,12624.0,174.7532,174.8804,174.5086,174.8609,12624.0
2024-10-31 15:40:00,178.66,178.81,178.45,178.76,17850.0,174.8217,174.9685,174.6162,174.9196,17850.0
2024-10-31 15:45:00,178.71,178.98,178.55,178.84,14540.0,174.8706,175.1348,174.7141,174.9978,14540.0
2024-10-31 15:50:00,178.84,178.84,178.55,178.71,33533.0,174.9978,174.9978,174.7141,174.8706,33533.0
2024-10-31 15:55:00,178.74,178.83,178.09,178.2,114737.0,174.9,174.9881,174.264,174.3716,114737.0
2024-11-01 09:30:00,178.06,178.83,178.06,178.55,19133.0,174.2346,174.9881,174.2346,174.7141,19133.0
2024-11-01 09:35:00,178.56,179.37,178.42,179.37,11018.0,174.7239,175.5165,174.5869,175.5165,11018.0
2024-11-01 09:40:00,179.09,179.48,178.86,178.98,5835.0,175.2425,175.6241,175.0174,175.1348,5835.0
2024-11-01 09:45:00,178.74,179.25,178.73,179.01,3085.0,174.9,175.399,174.8902,175.1642,3085.0
2024-11-01 09:50:00,178.96,179.41,178.78,178.8,3342.0,175.1153,175.5556,174.9391,174.9587,3342.0
2024-11-01 09:55:00,178.58,178.94,178.58,178.91,3962.0,174.7434,175.0957,174.7434,175.0663,3962.0
2024-11-01 10:00:00,178.94,179.07,178.32,178.78,7505.0,175.0957,175.2229,174.489,174.9391,7505.0
2024-11-01 10:05:00,178.61,179.09,178.61,179.09,7077.0,174.7728,175.2425,174.7728,175.2425,7077.0
2024-11-01 10:10:00,179.14,179.39,179.04,179.28,5618.0,175.2914,175.536,175.1935,175.4284,5618.0
2024-11-01 10:15:00,179.29,179.29,178.82,178.97,4428.0,175.4382,175.4382,174.9783,175.1251,4428.0
2024-11-01 10:20:00,178.91,178.97,178.7,178.85,3401.0,175.0663,175.1251,174.8609,175.0076,3401.0
2024-11-01 10:25:00,178.91,179.17,178.7,179.17,11402.0,175.0663,175.3208,174.8609,175.3208,11402.0
2024-11-01 10:30:00,179.14,179.33,179.08,179.19,3334.0,175.2914,175.4773,175.2327,175.3403,3334.0
2024-11-01 10:35:00,179.19,179.3,178.85,179.12,5160.0,175.3403,175.448,175.0076,175.2718,5160.0
2024-11-01 10:40:00,179.01,179.15,178.5,178.5,4297.0,175.1642,175.3012,174.6652,174.6652,4297.0
2024-11-01 10:45:00,178.55,178.7,178.21,178.52,10793.0,174.7141,174.8609,174.3814,174.6847,10793.0
2024-11-01 10:50:00,178.49,178.57,178.08,178.25,8639.0,174.6554,174.7336,174.2542,174.4205,8639.0
2024-11-01 10:55:00,178.25,178.38,178.18,178.3,12868.0,174.4205,174.5477,174.352,174.4694,12868.0
2024-11-01 11:00:00,178.3,178.44,178.29,178.44,7293.0,174.4694,174.6064,174.4597,174.6064,7293.0
2024-11-01 11:05:00,178.45,178.45,178.31,178.39,3563.0,174.6162,174.6162,174.4792,174.5575,3563.0
2024-11-01 11:10:00,178.46,178.59,178.38,178.49,3169.0,174.626,174.7532,174.5477,174.6554,3169.0
2024-11-01 11:15:00,178.49,178.77,178.48,178.55,8226.0,174.6554,174.9293,174.6456,174.7141,8226.0
2024-11-01 11:20:00,178.5,178.7,178.48,178.57,3111.0,174.6652,174.8609,174.6456,174.7336,3111.0
2024-11-01 11:25:00,178.53,178.53,178.03,178.08,7406.0,174.6945,174.6945,174.2052,174.2542,7406.0
2024-11-01 11:30:00,178.0,178.0,177.81,177.93,4410.0,174.1759,174.1759,173.99,174.1074,4410.0
2024-11-01 11:35:00,177.83,177.94,177.5,177.52,5838.0,174.0095,174.1172,173.6866,173.7062,5838.0
2024-11-01 11:40:00,177.49,177.84,177.46,177.65,12495.0,173.6768,174.0193,173.6475,173.8334,12495.0
2024-11-01 11:45:00,177.57,177.57,177.24,177.27,5905.0,173.7551,173.7551,173.4322,173.4616,5905.0
2024-11-01 11:50:00,177.27,177.27,176.88,177.11,22037.0,173.4616,173.4616,173.08,173.305,22037.0
2024-11-01 11:55:00,177.03,177.17,176.99,177.14,4128.0,173.2267,173.3637,173.1876,173.3344,4128.0
2024-11-01 12:00:00,177.14,177.23,176.82,177.17,7347.0,173.3344,173.4224,173.0212,173.3637,7347.0
2024-11-01 12:05:00,177.16,177.17,176.44,176.5,7924.0,173.3539,173.3637,172.6494,172.7081,7924.0
2024-11-01 12:10:00,176.48,176.63,176.03,176.03,16587.0,172.6885,172.8353,172.2482,172.2482,16587.0
2024-11-01 12:15:00,175.99,176.12,175.65,175.96,7618.0,172.2091,172.3363,171.8764,172.1797,7618.0
2024-11-01 12:20:00,175.92,176.16,175.92,176.11,8527.0,172.1406,172.3754,172.1406,172.3265,8527.0
2024-11-01 12:25:00,176.2,176.2,175.93,175.93,8855.0,172.4146,172.4146,172.1504,172.1504,8855.0
2024-11-01 12:30:00,176.02,176.22,176.02,176.19,12908.0,172.2384,172.4341,172.2384,172.4048,12908.0
2024-11-01 12:35:00,176.25,176.55,176.25,176.55,4706.0,172.4635,172.757,172.4635,172.757,4706.0
2024-11-01 12:40:00,176.52,176.62,176.33,176.43,7754.0,172.7277,172.8255,172.5418,172.6396,7754.0
2024-11-01 12:45:00,176.34,176.42,176.22,176.31,4003.0,172.5516,172.6298,172.4341,172.5222,4003.0
2024-11-01 12:50:00,176.31,176.38,176.24,176.27,3932.0,172.5222,172.5907,172.4537,172.4831,3932.0
2024-11-01 12:55:00,176.31,176.31,175.88,175.88,2314.0,172.5222,172.5222,172.1014,172.1014,2314.0
2024-11-01 13:00:00,175.85,175.95,175.77,175.77,2550.0,172.0721,172.1699,171.9938,171.9938,2550.0
2024-11-01 13:05:00,175.83,175.93,175.63,175.7,5684.0,172.0525,172.1504,171.8568,171.9253,5684.0
2024-11-01 13:10:00,175.72,175.82,175.62,175.73,6320.0,171.9449,172.0427,171.847,171.9547,6320.0
2024-11-01 13:15:00,175.75,175.87,175.73,175.81,2408.0,171.9742,172.0917,171.9547,172.0329,2408.0
2024-11-01 13:20:00,175.87,175.95,175.66,175.66,9459.0,172.0917,172.1699,171.8862,171.8862,9459.0
2024-11-01 13:25:00,175.57,175.57,175.27,175.29,3332.0,171.7981,171.7981,171.5045,171.5241,3332.0
2024-11-01 13:30:00,175.36,175.37,175.04,175.2,11044.0,171.5926,171.6024,171.2795,171.436,11044.0
2024-11-01 13:35:00,175.17,175.2,174.97,175.17,5110.0,171.4067,171.436,171.211,171.4067,5110.0
2024-11-01 13:40:00,175.18,175.18,174.96,175.03,4021.0,171.4165,171.4165,171.2012,171.2697,4021.0
2024-11-01 13:45:00,175.08,175.19,175.03,175.08,4427.0,171.3186,171.4263,171.2697,171.3186,4427.0
2024-11-01 13:50:00,175.07,175.34,175.06,175.26,9456.0,171.3088,171.573,171.2991,171.4948,9456.0
2024-11-01 13:55:00,175.27,175.69,175.26,175.67,13074.0,171.5045,171.9155,171.4948,171.8959,13074.0
2024-11-01 14:00:00,175.68,175.93,175.51,175.59,10538.0,171.9057,172.1504,171.7394,171.8177,10538.0
2024-11-01 14:05:00,175.68,176.01,175.57,175.83,12812.0,171.9057,172.2286,171.7981,172.0525,12812.0
2024-11-01 14:10:00,175.93,176.07,175.88,176.07,5211.0,172.1504,172.2874,172.1014,172.2874,5211.0
2024-11-01 14:15:00,176.0,176.19,175.97,176.0,4013.0,172.2189,172.4048,172.1895,172.2189,4013.0
2024-11-01 14:20:00,176.0,176.25,175.9,176.24,5093.0,172.2189,172.4635,172.121,172.4537,5093.0
2024-11-01 14:25:00,176.3,176.4,176.26,176.4,2621.0,172.5124,172.6103,172.4733,172.6103,2621.0
2024-11-01 14:30:00,176.28,176.29,176.04,176.05,4406.0,172.4928,172.5026,172.258,172.2678,4406.0
2024-11-01 14:35:00,176.1,176.16,175.97,176.01,2877.0,172.3167,172.3754,172.1895,172.2286,2877.0
2024-11-01 14:40:00,176.03,176.05,175.79,175.79,2853.0,172.2482,172.2678,172.0134,172.0134,2853.0
2024-11-01 14:45:00,175.88,175.95,175.74,175.93,5906.0,172.1014,172.1699,171.9644,172.1504,5906.0
2024-11-01 14:50:00,175.99,176.05,175.87,175.89,7994.0,172.2091,172.2678,172.0917,172.1112,7994.0
2024-11-01 14:55:00,175.91,175.93,175.77,175.81,5016.0,172.1308,172.1504,171.9938,172.0329,5016.0
2024-11-01 15:00:00,175.79,175.84,175.7,175.84,5168.0,172.0134,172.0623,171.9253,172.0623,5168.0
2024-11-01 15:05:00,175.78,176.18,175.75,176.12,6613.0,172.0036,172.395,171.9742,172.3363,6613.0
2024-11-01 15:10:00,176.12,176.49,176.12,176.49,5284.0,172.3363,172.6983,172.3363,172.6983,5284.0
2024-11-01 15:15:00,176.38,176.66,176.34,176.62,26375.0,172.5907,172.8647,172.5516,172.8255,26375.0
2024-11-01 15:20:00,176.54,176.58,176.26,176.3,6795.0,172.7473,172.7864,172.4733,172.5124,6795.0
2024-11-01 15:25:00,176.3,176.37,175.99,176.27,7866.0,172.5124,172.5809,172.2091,172.4831,7866.0
2024-11-01 15:30:00,176.21,176.21,175.97,176.16,11307.0,172.4243,172.4243,172.1895,172.3754,11307.0
2024-11-01 15:35:00,176.16,176.31,176.13,176.25,36545.0,172.3754,172.5222,172.3461,172.4635,36545.0
2024-11-01 15:40:00,176.25,176.49,176.23,176.4,27210.0,172.4635,172.6983,172.4439,172.6103,27210.0
2024-11-01 15:45:00,176.36,176.42,176.21,176.22,30285.0,172.5711,172.6298,172.4243,172.4341,30285.0
2024-11-01 15:50:00,176.22,176.25,175.94,176.19,38272.0,172.4341,172.4635,172.1601,172.4048,38272.0
2024-11-01 15:55:00,176.1,176.19,175.87,176.0,91045.0,172.3167,172.4048,172.0917,172.2189,91045.0
2024-11-04 09:30:00,175.94,176.27,175.06,176.09,47320.0,172.1601,172.4831,171.2991,172.3069,47320.0
2024-11-04 09:35:00,176.09,176.41,175.53,176.02,13813.0,172.3069,172.6201,171.759,172.2384,13813.0
2024-11-04 09:40:00,176.05,176.34,175.5,175.65,20460.0,172.2678,172.5516,171.7296,171.8764,20460.0
2024-11-04 09:45:00,175.72,176.15,175.68,176.15,8616.0,171.9449,172.3656,171.9057,172.3656,8616.0
2024-11-04 09:50:00,176.09,176.68,175.91,176.42,60745.0,172.3069,172.8843,172.1308,172.6298,60745.0
2024-11-04 09:55:00,176.37,176.64,176.25,176.45,12389.0,172.5809,172.8451,172.4635,172.6592,12389.0
2024-11-04 10:00:00,176.3,176.44,175.71,175.97,18861.0,172.5124,172.6494,171.9351,172.1895,18861.0
2024-11-04 10:05:00,175.91,176.31,175.71,175.75,9681.0,172.1308,172.5222,171.9351,171.9742,9681.0
2024-11-04 10:10:00,175.75,175.91,175.61,175.76,11234.0,171.9742,172.1308,171.8372,171.984,11234.0
2024-11-04 10:15:00,175.91,176.1,175.75,176.1,5860.0,172.1308,172.3167,171.9742,172.3167,5860.0
2024-11-04 10:20:00,176.09,176.31,176.03,176.22,7409.0,172.3069,172.5222,172.2482,172.4341,7409.0
2024-11-04 10:25:00,176.33,176.44,176.13,176.25,9124.0,172.5418,172.6494,172.3461,172.4635,9124.0
2024-11-04 10:30:00,176.24,176.33,176.18,176.18,2308.0,172.4537,172.5418,172.395,172.395,2308.0
2024-11-04 10:35:00,176.21,176.41,176.0,176.06,12272.0,172.4243,172.6201,172.2189,172.2776,12272.0
2024-11-04 10:40:00,176.11,176.34,176.08,176.15,5014.0,172.3265,172.5516,172.2971,172.3656,5014.0
2024-11-04 10:45:00,176.16,176.28,176.0,176.28,2231.0,172.3754,172.4928,172.2189,172.4928,2231.0
2024-11-04 10:50:00,176.28,176.8,176.27,176.55,16157.0,172.4928,173.0017,172.4831,172.757,16157.0
2024-11-04 10:55:00,176.51,176.59,176.39,176.51,2854.0,172.7179,172.7962,172.6005,172.7179,2854.0
2024-11-04 11:00:00,176.62,176.63,176.28,176.63,10033.0,172.8255,172.8353,172.4928,172.8353,10033.0
2024-11-04 11:05:00,176.73,177.0,176.7,176.7,6954.0,172.9332,173.1974,172.9038,172.9038,6954.0
2024-11-04 11:10:00,176.66,176.87,176.64,176.8,6179.0,172.8647,173.0702,172.8451,173.0017,6179.0
2024-11-04 11:15:00,176.78,176.82,176.39,176.39,6086.0,172.9821,173.0212,172.6005,172.6005,6086.0
2024-11-04 11:20:00,176.39,176.75,176.32,176.65,11490.0,172.6005,172.9527,172.532,172.8549,11490.0
2024-11-04 11:25:00,176.67,176.77,176.52,176.72,2318.0,172.8745,172.9723,172.7277,172.9234,2318.0
2024-11-04 11:30:00,176.69,176.78,176.47,176.57,8844.0,172.894,172.9821,172.6788,172.7766,8844.0
2024-11-04 11:35:00,176.53,176.78,176.44,176.74,10490.0,172.7375,172.9821,172.6494,172.943,10490.0
2024-11-04 11:40:00,176.68,176.84,176.51,176.76,11935.0,172.8843,173.0408,172.7179,172.9625,11935.0
2024-11-04 11:45:00,176.72,176.74,176.48,176.71,4879.0,172.9234,172.943,172.6885,172.9136,4879.0
2024-11-04 11:50:00,176.78,176.81,176.66,176.79,2436.0,172.9821,173.0115,172.8647,172.9919,2436.0
2024-11-04 11:55:00,176.71,176.71,176.49,176.65,4908.0,172.9136,172.9136,172.6983,172.8549,4908.0
2024-11-04 12:00:00,176.67,176.67,176.48,176.49,3950.0,172.8745,172.8745,172.6885,172.6983,3950.0
2024-11-04 12:05:00,176.48,176.53,176.38,176.44,3139.0,172.6885,172.7375,172.5907,172.6494,3139.0
2024-11-04 12:10:00,176.43,176.87,176.35,176.84,7249.0,172.6396,173.0702,172.5613,173.0408,7249.0
2024-11-04 12:15:00,176.86,177.08,176.86,176.96,8461.0,173.0604,173.2757,173.0604,173.1582,8461.0
2024-11-04 12:20:00,176.97,177.17,176.97,177.0,5132.0,173.168,173.3637,173.168,173.1974,5132.0
2024-11-04 12:25:00,177.04,177.29,177.04,177.25,5116.0,173.2365,173.4811,173.2365,173.442,5116.0
2024-11-04 12:30:00,177.27,177.31,177.09,177.11,4831.0,173.4616,173.5007,173.2854,173.305,4831.0
2024-11-04 12:35:00,177.11,177.11,177.0,177.07,3028.0,173.305,173.305,173.1974,173.2659,3028.0
2024-11-04 12:40:00,177.09,177.21,177.02,177.16,4763.0,173.2854,173.4029,173.2169,173.3539,4763.0
2024-11-04 12:45:00,177.16,177.16,176.81,176.97,6974.0,173.3539,173.3539,173.0115,173.168,6974.0
2024-11-04 12:50:00,176.99,177.06,176.94,176.94,2882.0,173.1876,173.2561,173.1387,173.1387,2882.0
2024-11-04 12:55:00,176.93,176.97,176.82,176.86,3210.0,173.1289,173.168,173.0212,173.0604,3210.0
2024-11-04 13:00:00,176.79,176.97,176.79,176.9,7264.0,172.9919,173.168,172.9919,173.0995,7264.0
2024-11-04 13:05:00,176.9,176.98,176.56,176.68,3849.0,173.0995,173.1778,172.7668,172.8843,3849.0
2024-11-04 13:10:00,176.72,177.05,176.63,176.97,4311.0,172.9234,173.2463,172.8353,173.168,4311.0
2024-11-04 13:15:00,177.0,177.11,176.95,177.11,4202.0,173.1974,173.305,173.1485,173.305,4202.0
2024-11-04 13:20:00,177.11,177.25,177.01,177.25,3455.0,173.305,173.442,173.2072,173.442,3455.0
2024-11-04 13:25:00,177.25,177.25,176.88,176.91,7163.0,173.442,173.442,173.08,173.1093,7163.0
2024-11-04 13:30:00,176.91,177.05,176.9,177.05,3341.0,173.1093,173.2463,173.0995,173.2463,3341.0
2024-11-04 13:35:00,177.06,177.19,177.03,177.19,3798.0,173.2561,173.3833,173.2267,173.3833,3798.0
2024-11-04 13:40:00,177.22,177.41,177.14,177.35,8638.0,173.4126,173.5986,173.3344,173.5399,8638.0
2024-11-04 13:45:00,177.41,177.46,177.4,177.42,2350.0,173.5986,173.6475,173.5888,173.6084,2350.0
2024-11-04 13:50:00,177.35,177.49,177.35,177.37,4108.0,173.5399,173.6768,173.5399,173.5594,4108.0
2024-11-04 13:55:00,177.38,177.46,177.31,177.36,3587.0,173.5692,173.6475,173.5007,173.5496,3587.0
2024-11-04 14:00:00,177.32,177.37,177.23,177.23,4417.0,173.5105,173.5594,173.4224,173.4224,4417.0
2024-11-04 14:05:00,177.27,177.39,177.22,177.26,6011.0,173.4616,173.579,173.4126,173.4518,6011.0
2024-11-04 14:10:00,177.27,177.27,176.9,176.92,7074.0,173.4616,173.4616,173.0995,173.1191,7074.0
2024-11-04 14:15:00,176.94,176.96,176.84,176.91,11646.0,173.1387,173.1582,173.0408,173.1093,11646.0
2024-11-04 14:20:00,176.94,177.01,176.89,177.0,15643.0,173.1387,173.2072,173.0897,173.1974,15643.0
2024-11-04 14:25:00,177.0,177.0,176.83,176.83,3366.0,173.1974,173.1974,173.031,173.031,3366.0
2024-11-04 14:30:00,176.78,177.08,176.76,177.07,3436.0,172.9821,173.2757,172.9625,173.2659,3436.0
2024-11-04 14:35:00,177.09,177.15,177.02,177.08,3534.0,173.2854,173.3442,173.2169,173.2757,3534.0
2024-11-04 14:40:00,177.12,177.12,176.92,176.94,4908.0,173.3148,173.3148,173.1191,173.1387,4908.0
2024-11-04 14:45:00,176.94,176.94,176.86,176.9,3403.0,173.1387,173.1387,173.0604,173.0995,3403.0
2024-11-04 14:50:00,176.86,176.97,176.86,176.97,2300.0,173.0604,173.168,173.0604,173.168,2300.0
2024-11-04 14:55:00,176.97,177.02,176.85,176.86,6838.0,173.168,173.2169,173.0506,173.0604,6838.0
2024-11-04 15:00:00,176.81,176.83,176.72,176.78,4791.0,173.0115,173.031,172.9234,172.9821,4791.0
2024-11-04 15:05:00,176.87,176.95,176.83,176.92,4276.0,173.0702,173.1485,173.031,173.1191,4276.0
2024-11-04 15:10:00,176.93,177.01,176.88,176.95,3471.0,173.1289,173.2072,173.08,173.1485,3471.0
2024-11-04 15:15:00,176.93,177.11,176.92,177.1,4258.0,173.1289,173.305,173.1191,173.2952,4258.0
2024-11-04 15:20:00,177.09,177.16,177.09,177.14,7101.0,173.2854,173.3539,173.2854,173.3344,7101.0
2024-11-04 15:25:00,177.16,177.16,177.01,177.02,9526.0,173.3539,173.3539,173.2072,173.2169,9526.0
2024-11-04 15:30:00,177.0,177.12,176.97,177.08,7533.0,173.1974,173.3148,173.168,173.2757,7533.0
2024-11-04 15:35:00,177.05,177.09,176.82,176.92,9574.0,173.2463,173.2854,173.0212,173.1191,9574.0
2024-11-04 15:40:00,176.9,177.06,176.79,177.03,7998.0,173.0995,173.2561,172.9919,173.2267,7998.0
2024-11-04 15:45:00,177.0,177.35,177.0,177.35,9879.0,173.1974,173.5399,173.1974,173.5399,9879.0
2024-11-04 15:50:00,177.36,177.45,177.15,177.22,25980.0,173.5496,173.6377,173.3442,173.4126,25980.0
2024-11-04 15:55:00,177.23,177.31,177.07,177.31,85040.0,173.4224,173.5007,173.2659,173.5007,85040.0
2024-11-05 09:30:00,177.46,177.5,176.4,177.13,20170.0,173.6475,173.6866,172.6103,173.3246,20170.0
2024-11-05 09:35:00,177.3,177.64,177.28,177.5,9011.0,173.4909,173.8236,173.4714,173.6866,9011.0
2024-11-05 09:40:00,177.84,178.3,177.77,178.27,16073.0,174.0193,174.4694,173.9508,174.4401,16073.0
2024-11-05 09:45:00,178.07,178.15,177.56,177.88,6314.0,174.2444,174.3227,173.7453,174.0585,6314.0
2024-11-05 09:50:00,177.73,178.0,177.34,178.0,10181.0,173.9117,174.1759,173.5301,174.1759,10181.0
2024-11-05 09:55:00,177.95,178.26,177.86,177.99,10887.0,174.127,174.4303,174.0389,174.1661,10887.0
2024-11-05 10:00:00,177.89,178.16,177.34,177.85,10134.0,174.0683,174.3325,173.5301,174.0291,10134.0
2024-11-05 10:05:00,178.02,178.12,177.93,178.06,5659.0,174.1955,174.2933,174.1074,174.2346,5659.0
2024-11-05 10:10:00,178.09,178.25,177.84,178.03,11829.0,174.264,174.4205,174.0193,174.2052,11829.0
2024-11-05 10:15:00,177.92,178.05,177.76,178.05,3587.0,174.0976,174.2248,173.941,174.2248,3587.0
2024-11-05 10:20:00,178.02,178.36,177.96,178.3,3483.0,174.1955,174.5282,174.1368,174.4694,3483.0
2024-11-05 10:25:00,178.3,178.3,177.93,177.96,6150.0,174.4694,174.4694,174.1074,174.1368,6150.0
2024-11-05 10:30:00,177.97,178.3,177.97,178.15,4194.0,174.1465,174.4694,174.1465,174.3227,4194.0
2024-11-05 10:35:00,178.15,178.5,178.12,178.17,10539.0,174.3227,174.6652,174.2933,174.3422,10539.0
2024-11-05 10:40:00,178.34,178.34,178.04,178.12,4933.0,174.5086,174.5086,174.215,174.2933,4933.0
2024-11-05 10:45:00,178.22,178.34,178.14,178.14,9099.0,174.3912,174.5086,174.3129,174.3129,9099.0
2024-11-05 10:50:00,178.16,178.24,178.05,178.16,5897.0,174.3325,174.4107,174.2248,174.3325,5897.0
2024-11-05 10:55:00,178.13,178.13,177.75,177.78,5530.0,174.3031,174.3031,173.9313,173.9606,5530.0
2024-11-05 11:00:00,177.78,177.93,177.78,177.82,6401.0,173.9606,174.1074,173.9606,173.9998,6401.0
2024-11-05 11:05:00,177.86,178.11,177.77,178.09,13111.0,174.0389,174.2835,173.9508,174.264,13111.0
2024-11-05 11:10:00,178.15,178.49,178.12,178.49,7464.0,174.3227,174.6554,174.2933,174.6554,7464.0
2024-11-05 11:15:00,178.45,178.61,178.3,178.52,9338.0,174.6162,174.7728,174.4694,174.6847,9338.0
2024-11-05 11:20:00,178.49,178.81,178.49,178.78,3400.0,174.6554,174.9685,174.6554,174.9391,3400.0
2024-11-05 11:25:00,178.85,178.85,178.7,178.79,6027.0,175.0076,175.0076,174.8609,174.9489,6027.0
2024-11-05 11:30:00,178.75,178.94,178.67,178.91,4127.0,174.9098,175.0957,174.8315,175.0663,4127.0
2024-11-05 11:35:00,178.91,178.95,178.76,178.86,4304.0,175.0663,175.1055,174.9196,175.0174,4304.0
2024-11-05 11:40:00,178.9,178.92,178.69,178.71,3335.0,175.0566,175.0761,174.8511,174.8706,3335.0
2024-11-05 11:45:00,178.7,179.07,178.7,178.94,3948.0,174.8609,175.2229,174.8609,175.0957,3948.0
2024-11-05 11:50:00,178.9,178.94,178.78,178.86,1784.0,175.0566,175.0957,174.9391,175.0174,1784.0
2024-11-05 11:55:00,178.81,178.9,178.74,178.9,3201.0,174.9685,175.0566,174.9,175.0566,3201.0
2024-11-05 12:00:00,178.9,178.91,178.55,178.76,4789.0,175.0566,175.0663,174.7141,174.9196,4789.0
2024-11-05 12:05:00,178.78,178.9,178.78,178.9,1674.0,174.9391,175.0566,174.9391,175.0566,1674.0
2024-11-05 12:10:00,178.81,178.81,178.72,178.79,3094.0,174.9685,174.9685,174.8804,174.9489,3094.0
2024-11-05 12:15:00,178.85,178.9,178.65,178.8,2900.0,175.0076,175.0566,174.8119,174.9587,2900.0
2024-11-05 12:20:00,178.76,178.85,178.63,178.79,1802.0,174.9196,175.0076,174.7924,174.9489,1802.0
2024-11-05 12:25:00,178.83,178.85,178.68,178.68,3086.0,174.9881,175.0076,174.8413,174.8413,3086.0
2024-11-05 12:30:00,178.8,178.89,178.8,178.86,1246.0,174.9587,175.0468,174.9587,175.0174,1246.0
2024-11-05 12:35:00,178.83,178.89,178.75,178.86,1800.0,174.9881,175.0468,174.9098,175.0174,1800.0
2024-11-05 12:40:00,178.87,178.88,178.75,178.75,1543.0,175.0272,175.037,174.9098,174.9098,1543.0
2024-11-05 12:45:00,178.78,179.04,178.78,179.04,1829.0,174.9391,175.1935,174.9391,175.1935,1829.0
2024-11-05 12:50:00,178.9,179.18,178.89,179.1,3700.0,175.0566,175.3305,175.0468,175.2523,3700.0
2024-11-05 12:55:00,179.09,179.25,179.06,179.11,4399.0,175.2425,175.399,175.2131,175.262,4399.0
2024-11-05 13:00:00,179.12,179.31,179.08,179.25,2299.0,175.2718,175.4577,175.2327,175.399,2299.0
2024-11-05 13:05:00,179.28,179.35,179.12,179.16,3732.0,175.4284,175.4969,175.2718,175.311,3732.0
2024-11-05 13:10:00,179.18,179.18,178.92,178.92,2371.0,175.3305,175.3305,175.0761,175.0761,2371.0
2024-11-05 13:15:00,178.92,179.06,178.9,178.9,2533.0,175.0761,175.2131,175.0566,175.0566,2533.0
2024-11-05 13:20:00,178.91,179.1,178.9,178.9,2382.0,175.0663,175.2523,175.0566,175.0566,2382.0
2024-11-05 13:25:00,178.95,179.42,178.9,179.42,4102.0,175.1055,175.5654,175.0566,175.5654,4102.0
2024-11-05 13:30:00,179.34,179.39,179.23,179.32,4494.0,175.4871,175.536,175.3795,175.4675,4494.0
2024-11-05 13:35:00,179.32,179.36,179.1,179.23,5450.0,175.4675,175.5067,175.2523,175.3795,5450.0
2024-11-05 13:40:00,179.24,179.48,179.23,179.46,3500.0,175.3893,175.6241,175.3795,175.6045,3500.0
2024-11-05 13:45:00,179.46,179.46,179.24,179.32,8114.0,175.6045,175.6045,175.3893,175.4675,8114.0
2024-11-05 13:50:00,179.23,179.58,179.18,179.52,5921.0,175.3795,175.7219,175.3305,175.6632,5921.0
2024-11-05 13:55:00,179.5,179.58,179.38,179.57,4120.0,175.6437,175.7219,175.5262,175.7122,4120.0
2024-11-05 14:00:00,179.61,179.73,179.49,179.49,3580.0,175.7513,175.8687,175.6339,175.6339,3580.0
2024-11-05 14:05:00,179.53,179.61,179.53,179.58,2597.0,175.673,175.7513,175.673,175.7219,2597.0
2024-11-05 14:10:00,179.58,179.58,179.32,179.36,4595.0,175.7219,175.7219,175.4675,175.5067,4595.0
2024-11-05 14:15:00,179.36,179.41,179.25,179.33,8873.0,175.5067,175.5556,175.399,175.4773,8873.0
2024-11-05 14:20:00,179.26,179.51,179.24,179.5,5063.0,175.4088,175.6535,175.3893,175.6437,5063.0
2024-11-05 14:25:00,179.49,179.55,179.35,179.38,6212.0,175.6339,175.6926,175.4969,175.5262,6212.0
2024-11-05 14:30:00,179.42,179.75,179.34,179.75,5727.0,175.5654,175.8883,175.4871,175.8883,5727.0
2024-11-05 14:35:00,179.74,179.77,179.66,179.67,2561.0,175.8785,175.9079,175.8002,175.81,2561.0
2024-11-05 14:40:00,179.64,179.72,179.6,179.64,5010.0,175.7807,175.8589,175.7415,175.7807,5010.0
2024-11-05 14:45:00,179.69,179.71,179.56,179.56,4160.0,175.8296,175.8492,175.7024,175.7024,4160.0
2024-11-05 14:50:00,179.57,179.65,179.44,179.5,6457.0,175.7122,175.7904,175.585,175.6437,6457.0
2024-11-05 14:55:00,179.49,179.59,179.45,179.56,5336.0,175.6339,175.7317,175.5947,175.7024,5336.0
2024-11-05 15:00:00,179.56,179.62,179.49,179.62,3841.0,175.7024,175.7611,175.6339,175.7611,3841.0
2024-11-05 15:05:00,179.63,179.72,179.58,179.72,4702.0,175.7709,175.8589,175.7219,175.8589,4702.0
2024-11-05 15:10:00,179.72,179.78,179.68,179.75,8926.0,175.8589,175.9177,175.8198,175.8883,8926.0
2024-11-05 15:15:00,179.71,179.75,179.6,179.64,3880.0,175.8492,175.8883,175.7415,175.7807,3880.0
2024-11-05 15:20:00,179.58,179.59,179.44,179.49,7050.0,175.7219,175.7317,175.585,175.6339,7050.0
2024-11-05 15:25:00,179.49,179.49,179.36,179.42,4365.0,175.6339,175.6339,175.5067,175.5654,4365.0
2024-11-05 15:30:00,179.48,179.82,179.48,179.77,5785.0,175.6241,175.9568,175.6241,175.9079,5785.0
2024-11-05 15:35:00,179.82,179.91,179.77,179.79,8318.0,175.9568,176.0449,175.9079,175.9274,8318.0
2024-11-05 15:40:00,179.78,179.97,179.69,179.91,9468.0,175.9177,176.1036,175.8296,176.0449,9468.0
2024-11-05 15:45:00,179.91,180.38,179.87,180.31,19764.0,176.0449,176.5048,176.0057,176.4363,19764.0
2024-11-05 15:50:00,180.27,180.76,180.22,180.64,43714.0,176.3971,176.8766,176.3482,176.7592,43714.0
2024-11-05 15:55:00,180.64,181.12,180.61,181.05,142016.0,176.7592,177.2289,176.7298,177.1604,142016.0
2024-11-06 09:30:00,177.0,178.27,175.79,175.97,93740.0,173.1974,174.4401,172.0134,172.1895,93740.0
2024-11-06 09:35:00,176.03,176.53,175.55,175.55,52076.0,172.2482,172.7375,171.7785,171.7785,52076.0
2024-11-06 09:40:00,175.55,175.79,174.02,174.99,59487.0,171.7785,172.0134,170.2814,171.2306,59487.0
2024-11-06 09:45:00,174.58,175.07,173.88,174.43,41829.0,170.8294,171.3088,170.1444,170.6826,41829.0
2024-11-06 09:50:00,174.68,174.89,173.49,174.45,32797.0,170.9272,171.1327,169.7628,170.7022,32797.0
2024-11-06 09:55:00,174.54,174.54,173.85,174.18,21301.0,170.7902,170.7902,170.115,170.438,21301.0
2024-11-06 10:00:00,174.17,175.31,174.14,174.62,44222.0,170.4282,171.5437,170.3988,170.8685,44222.0
2024-11-06 10:05:00,174.5,175.16,174.43,175.04,36002.0,170.7511,171.3969,170.6826,171.2795,36002.0
2024-11-06 10:10:00,175.14,175.73,175.06,175.7,14934.0,171.3773,171.9547,171.2991,171.9253,14934.0
2024-11-06 10:15:00,175.7,175.83,175.09,175.44,25596.0,171.9253,172.0525,171.3284,171.6709,25596.0
2024-11-06 10:20:00,175.47,175.54,174.8,175.27,27853.0,171.7002,171.7687,171.0446,171.5045,27853.0
2024-11-06 10:25:00,175.26,175.37,174.86,175.19,21940.0,171.4948,171.6024,171.1034,171.4263,21940.0
2024-11-06 10:30:00,175.22,175.41,174.78,174.78,15720.0,171.4556,171.6415,171.0251,171.0251,15720.0
2024-11-06 10:35:00,174.62,174.76,174.18,174.32,27978.0,170.8685,171.0055,170.438,170.575,27978.0
2024-11-06 10:40:00,174.32,175.0,173.76,173.83,21357.0,170.575,171.2403,170.027,170.0955,21357.0
2024-11-06 10:45:00,173.83,173.95,173.26,173.67,21299.0,170.0955,170.2129,169.5377,169.9389,21299.0
2024-11-06 10:50:00,173.69,173.8,173.21,173.46,23157.0,169.9585,170.0661,169.4888,169.7334,23157.0
2024-11-06 10:55:00,173.45,173.55,172.83,173.04,22605.0,169.7236,169.8215,169.117,169.3225,22605.0
2024-11-06 11:00:00,173.11,173.44,172.9,172.9,16918.0,169.3909,169.7139,169.1855,169.1855,16918.0
2024-11-06 11:05:00,172.9,173.04,172.51,172.59,22156.0,169.1855,169.3225,168.8038,168.8821,22156.0
2024-11-06 11:10:00,172.59,172.92,172.46,172.84,9965.0,168.8821,169.205,168.7549,169.1267,9965.0
2024-11-06 11:15:00,172.85,173.11,172.69,172.84,12075.0,169.1365,169.3909,168.98,169.1267,12075.0
2024-11-06 11:20:00,172.8,172.8,172.32,172.35,7881.0,169.0876,169.0876,168.6179,168.6473,7881.0
2024-11-06 11:25:00,172.36,172.43,171.83,172.37,18495.0,168.6571,168.7256,168.1384,168.6668,18495.0
2024-11-06 11:30:00,172.44,172.83,172.35,172.48,9126.0,168.7353,169.117,168.6473,168.7745,9126.0
2024-11-06 11:35:00,172.31,172.39,171.83,172.03,15026.0,168.6081,168.6864,168.1384,168.3342,15026.0
2024-11-06 11:40:00,171.98,172.16,171.4,171.49,14001.0,168.2852,168.4614,167.7177,167.8058,14001.0
2024-11-06 11:45:00,171.38,171.76,171.25,171.66,9432.0,167.6981,168.07,167.5709,167.9721,9432.0
2024-11-06 11:50:00,171.7,172.13,171.61,172.08,10712.0,168.0112,168.432,167.9232,168.3831,10712.0
2024-11-06 11:55:00,172.06,172.7,172.0,172.53,35843.0,168.3635,168.9898,168.3048,168.8234,35843.0
2024-11-06 12:00:00,172.53,172.54,172.01,172.43,8839.0,168.8234,168.8332,168.3146,168.7256,8839.0
2024-11-06 12:05:00,172.4,172.54,172.24,172.26,4199.0,168.6962,168.8332,168.5396,168.5592,4199.0
2024-11-06 12:10:00,172.25,172.59,172.24,172.24,12111.0,168.5494,168.8821,168.5396,168.5396,12111.0
2024-11-06 12:15:00,172.26,172.79,172.26,172.7,13549.0,168.5592,169.0778,168.5592,168.9898,13549.0
2024-11-06 12:20:00,172.69,172.88,172.65,172.72,6681.0,168.98,169.1659,168.9408,169.0093,6681.0
2024-11-06 12:25:00,172.72,172.73,172.37,172.67,27738.0,169.0093,169.0191,168.6668,168.9604,27738.0
2024-11-06 12:30:00,172.62,173.2,172.5,173.15,19790.0,168.9115,169.479,168.7941,169.4301,19790.0
2024-11-06 12:35:00,173.1,173.16,172.85,172.96,14131.0,169.3812,169.4399,169.1365,169.2442,14131.0
2024-11-06 12:40:00,172.96,173.07,172.71,172.88,23935.0,169.2442,169.3518,168.9995,169.1659,23935.0
2024-11-06 12:45:00,172.87,173.29,172.84,173.21,23965.0,169.1561,169.5671,169.1267,169.4888,23965.0
2024-11-06 12:50:00,173.2,173.49,172.85,172.96,34746.0,169.479,169.7628,169.1365,169.2442,34746.0
2024-11-06 12:55:00,172.85,173.19,172.8,173.19,22190.0,169.1365,169.4692,169.0876,169.4692,22190.0
2024-11-06 13:00:00,173.22,173.54,173.12,173.52,15299.0,169.4986,169.8117,169.4007,169.7921,15299.0
2024-11-06 13:05:00,173.42,173.89,173.26,173.89,9780.0,169.6943,170.1542,169.5377,170.1542,9780.0
2024-11-06 13:10:00,173.82,173.95,173.73,173.86,7267.0,170.0857,170.2129,169.9976,170.1248,7267.0
2024-11-06 13:15:00,173.84,174.05,173.59,173.79,10983.0,170.1053,170.3108,169.8606,170.0563,10983.0
2024-11-06 13:20:00,173.8,173.88,173.63,173.68,6961.0,170.0661,170.1444,169.8998,169.9487,6961.0
2024-11-06 13:25:00,173.68,173.75,173.38,173.5,31322.0,169.9487,170.0172,169.6551,169.7726,31322.0
2024-11-06 13:30:00,173.51,173.51,173.18,173.39,21722.0,169.7824,169.7824,169.4594,169.6649,21722.0
2024-11-06 13:35:00,173.34,173.55,173.06,173.2,23808.0,169.616,169.8215,169.342,169.479,23808.0
2024-11-06 13:40:00,173.2,173.43,173.17,173.37,7582.0,169.479,169.7041,169.4497,169.6454,7582.0
2024-11-06 13:45:00,173.35,173.89,173.33,173.81,9005.0,169.6258,170.1542,169.6062,170.0759,9005.0
2024-11-06 13:50:00,173.89,173.98,173.74,173.78,12099.0,170.1542,170.2423,170.0074,170.0466,12099.0
2024-11-06 13:55:00,173.8,173.91,173.74,173.86,12426.0,170.0661,170.1738,170.0074,170.1248,12426.0
2024-11-06 14:00:00,173.92,174.14,173.86,174.11,8734.0,170.1835,170.3988,170.1248,170.3695,8734.0
2024-11-06 14:05:00,174.09,174.19,173.96,174.12,8410.0,170.3499,170.4477,170.2227,170.3792,8410.0
2024-11-06 14:10:00,174.13,174.24,174.0,174.1,13911.0,170.389,170.4967,170.2618,170.3597,13911.0
2024-11-06 14:15:00,174.1,174.1,173.61,173.7,12471.0,170.3597,170.3597,169.8802,169.9683,12471.0
2024-11-06 14:20:00,173.67,173.94,173.66,173.79,19928.0,169.9389,170.2031,169.9291,170.0563,19928.0
2024-11-06 14:25:00,173.81,174.27,173.81,174.18,31834.0,170.0759,170.526,170.0759,170.438,31834.0
2024-11-06 14:30:00,174.12,174.61,174.12,174.55,21994.0,170.3792,170.8587,170.3792,170.8,21994.0
2024-11-06 14:35:00,174.56,174.95,174.55,174.67,35017.0,170.8098,171.1914,170.8,170.9174,35017.0
2024-11-06 14:40:00,174.61,174.81,174.27,174.35,15499.0,170.8587,171.0544,170.526,170.6043,15499.0
2024-11-06 14:45:00,174.39,174.62,174.31,174.56,32288.0,170.6434,170.8685,170.5652,170.8098,32288.0
2024-11-06 14:50:00,174.56,174.73,174.47,174.54,35798.0,170.8098,170.9761,170.7217,170.7902,35798.0
2024-11-06 14:55:00,174.53,174.78,174.41,174.71,51271.0,170.7804,171.0251,170.663,170.9566,51271.0
2024-11-06 15:00:00,174.6,174.61,174.2,174.2,23819.0,170.8489,170.8587,170.4575,170.4575,23819.0
2024-11-06 15:05:00,174.18,174.54,174.13,174.53,27239.0,170.438,170.7902,170.389,170.7804,27239.0
2024-11-06 15:10:00,174.56,174.69,174.49,174.54,20147.0,170.8098,170.937,170.7413,170.7902,20147.0
2024-11-06 15:15:00,174.59,174.6,174.19,174.59,35437.0,170.8392,170.8489,170.4477,170.8392,35437.0
2024-11-06 15:20:00,174.59,174.61,174.34,174.59,36623.0,170.8392,170.8587,170.5945,170.8392,36623.0
2024-11-06 15:25:00,174.59,174.71,174.5,174.61,18395.0,170.8392,170.9566,170.7511,170.8587,18395.0
2024-11-06 15:30:00,174.54,174.68,174.47,174.64,54258.0,170.7902,170.9272,170.7217,170.8881,54258.0
2024-11-06 15:35:00,174.67,174.81,174.17,174.19,39938.0,170.9174,171.0544,170.4282,170.4477,39938.0
2024-11-06 15:40:00,174.22,174.37,174.05,174.27,57434.0,170.4771,170.6239,170.3108,170.526,57434.0
2024-11-06 15:45:00,174.27,174.45,174.15,174.25,68063.0,170.526,170.7022,170.4086,170.5065,68063.0
2024-11-06 15:50:00,174.19,174.41,173.8,173.82,157185.0,170.4477,170.663,170.0661,170.0857,157185.0
2024-11-06 15:55:00,173.81,173.98,173.22,173.5,422694.0,170.0759,170.2423,169.4986,169.7726,422694.0
2024-11-07 09:30:00,174.1,176.33,173.86,174.36,105379.0,170.3597,172.5418,170.1248,170.6141,105379.0
2024-11-07 09:35:00,174.34,174.75,173.8,174.65,66682.0,170.5945,170.9957,170.0661,170.8979,66682.0
2024-11-07 09:40:00,174.65,175.64,174.65,175.31,50307.0,170.8979,171.8666,170.8979,171.5437,50307.0
2024-11-07 09:45:00,175.31,175.69,175.15,175.67,21779.0,171.5437,171.9155,171.3871,171.8959,21779.0
2024-11-07 09:50:00,175.62,176.47,175.62,175.84,28254.0,171.847,172.6788,171.847,172.0623,28254.0
2024-11-07 09:55:00,175.81,176.52,175.81,176.05,35704.0,172.0329,172.7277,172.0329,172.2678,35704.0
2024-11-07 10:00:00,175.95,176.51,175.93,176.37,18698.0,172.1699,172.7179,172.1504,172.5809,18698.0
2024-11-07 10:05:00,176.37,177.31,175.89,177.3,59102.0,172.5809,173.5007,172.1112,173.4909,59102.0
2024-11-07 10:10:00,177.32,177.63,177.15,177.18,28403.0,173.5105,173.8138,173.3442,173.3735,28403.0
2024-11-07 10:15:00,177.18,177.19,176.67,176.83,36019.0,173.3735,173.3833,172.8745,173.031,36019.0
2024-11-07 10:20:00,176.84,177.38,176.71,177.13,13927.0,173.0408,173.5692,172.9136,173.3246,13927.0
2024-11-07 10:25:00,177.12,177.54,177.12,177.43,14277.0,173.3148,173.7258,173.3148,173.6181,14277.0
2024-11-07 10:30:00,177.43,177.67,176.98,176.98,54547.0,173.6181,173.853,173.1778,173.1778,54547.0
2024-11-07 10:35:00,177.1,177.55,176.83,177.39,17484.0,173.2952,173.7356,173.031,173.579,17484.0
2024-11-07 10:40:00,177.39,177.39,176.74,176.84,12826.0,173.579,173.579,172.943,173.0408,12826.0
2024-11-07 10:45:00,176.93,177.02,176.76,176.81,6321.0,173.1289,173.2169,172.9625,173.0115,6321.0
2024-11-07 10:50:00,176.75,177.36,176.75,177.19,13658.0,172.9527,173.5496,172.9527,173.3833,13658.0
2024-11-07 10:55:00,177.11,177.77,177.05,177.77,19412.0,173.305,173.9508,173.2463,173.9508,19412.0
2024-11-07 11:00:00,177.77,178.24,177.68,178.24,15461.0,173.9508,174.4107,173.8628,174.4107,15461.0
2024-11-07 11:05:00,178.1,178.5,178.02,178.5,22246.0,174.2737,174.6652,174.1955,174.6652,22246.0
2024-11-07 11:10:00,178.43,178.98,178.31,178.77,18161.0,174.5967,175.1348,174.4792,174.9293,18161.0
2024-11-07 11:15:00,178.63,178.64,178.17,178.36,89924.0,174.7924,174.8021,174.3422,174.5282,89924.0
2024-11-07 11:20:00,178.36,178.5,178.0,178.21,19330.0,174.5282,174.6652,174.1759,174.3814,19330.0
2024-11-07 11:25:00,178.12,178.42,177.98,178.07,20343.0,174.2933,174.5869,174.1563,174.2444,20343.0
2024-11-07 11:30:00,178.22,179.13,178.21,178.94,46708.0,174.3912,175.2816,174.3814,175.0957,46708.0
2024-11-07 11:35:00,178.99,179.0,178.64,178.92,55249.0,175.1446,175.1544,174.8021,175.0761,55249.0
2024-11-07 11:40:00,178.8,178.87,178.4,178.52,49220.0,174.9587,175.0272,174.5673,174.6847,49220.0
2024-11-07 11:45:00,178.43,178.75,178.19,178.57,25030.0,174.5967,174.9098,174.3618,174.7336,25030.0
2024-11-07 11:50:00,178.6,179.1,178.58,178.88,46710.0,174.763,175.2523,174.7434,175.037,46710.0
2024-11-07 11:55:00,178.93,178.99,178.72,178.96,36592.0,175.0859,175.1446,174.8804,175.1153,36592.0
2024-11-07 12:00:00,178.92,179.32,178.8,179.21,15743.0,175.0761,175.4675,174.9587,175.3599,15743.0
2024-11-07 12:05:00,179.22,179.23,178.84,178.86,24754.0,175.3697,175.3795,174.9978,175.0174,24754.0
2024-11-07 12:10:00,178.86,178.96,178.82,178.89,74508.0,175.0174,175.1153,174.9783,175.0468,74508.0
2024-11-07 12:15:00,178.81,179.25,178.71,179.25,26306.0,174.9685,175.399,174.8706,175.399,26306.0
2024-11-07 12:20:00,179.23,179.41,179.0,179.41,57030.0,175.3795,175.5556,175.1544,175.5556,57030.0
2024-11-07 12:25:00,179.39,179.39,179.17,179.33,12713.0,175.536,175.536,175.3208,175.4773,12713.0
2024-11-07 12:30:00,179.27,179.28,178.91,178.91,3716.0,175.4186,175.4284,175.0663,175.0663,3716.0
2024-11-07 12:35:00,179.0,179.53,179.0,179.4,31437.0,175.1544,175.673,175.1544,175.5458,31437.0
2024-11-07 12:40:00,179.38,179.38,179.12,179.2,19335.0,175.5262,175.5262,175.2718,175.3501,19335.0
2024-11-07 12:45:00,179.17,179.53,179.12,179.5,46276.0,175.3208,175.673,175.2718,175.6437,46276.0
2024-11-07 12:50:00,179.51,179.71,179.45,179.6,63167.0,175.6535,175.8492,175.5947,175.7415,63167.0
2024-11-07 12:55:00,179.59,179.59,179.26,179.29,27747.0,175.7317,175.7317,175.4088,175.4382,27747.0
2024-11-07 13:00:00,179.32,179.33,179.0,179.03,17235.0,175.4675,175.4773,175.1544,175.1838,17235.0
2024-11-07 13:05:00,178.99,179.14,178.96,179.05,43948.0,175.1446,175.2914,175.1153,175.2033,43948.0
2024-11-07 13:10:00,179.05,179.47,179.05,179.47,15468.0,175.2033,175.6143,175.2033,175.6143,15468.0
2024-11-07 13:15:00,179.42,179.49,179.16,179.16,8661.0,175.5654,175.6339,175.311,175.311,8661.0
2024-11-07 13:20:00,179.13,179.23,179.03,179.22,7927.0,175.2816,175.3795,175.1838,175.3697,7927.0
2024-11-07 13:25:00,179.21,179.23,178.84,178.92,55741.0,175.3599,175.3795,174.9978,175.0761,55741.0
2024-11-07 13:30:00,178.9,178.98,178.83,178.83,80939.0,175.0566,175.1348,174.9881,174.9881,80939.0
2024-11-07 13:35:00,178.83,178.87,178.48,178.49,7959.0,174.9881,175.0272,174.6456,174.6554,7959.0
2024-11-07 13:40:00,178.47,178.57,177.9,177.9,4199.0,174.6358,174.7336,174.078,174.078,4199.0
2024-11-07 13:45:00,177.8,178.2,177.58,178.2,49677.0,173.9802,174.3716,173.7649,174.3716,49677.0
2024-11-07 13:50:00,178.21,178.4,178.17,178.33,14343.0,174.3814,174.5673,174.3422,174.4988,14343.0
2024-11-07 13:55:00,178.28,178.34,178.07,178.12,43096.0,174.4499,174.5086,174.2444,174.2933,43096.0
2024-11-07 14:00:00,178.08,178.1,176.96,177.0,15455.0,174.2542,174.2737,173.1582,173.1974,15455.0
2024-11-07 14:05:00,177.05,177.32,177.01,177.01,11050.0,173.2463,173.5105,173.2072,173.2072,11050.0
2024-11-07 14:10:00,177.12,177.38,177.12,177.33,8158.0,173.3148,173.5692,173.3148,173.5203,8158.0
2024-11-07 14:15:00,177.41,177.49,177.33,177.44,23062.0,173.5986,173.6768,173.5203,173.6279,23062.0
2024-11-07 14:20:00,177.44,177.49,177.18,177.29,10878.0,173.6279,173.6768,173.3735,173.4811,10878.0
2024-11-07 14:25:00,177.39,177.4,177.19,177.23,7926.0,173.579,173.5888,173.3833,173.4224,7926.0
2024-11-07 14:30:00,177.35,177.74,177.3,177.65,10884.0,173.5399,173.9215,173.4909,173.8334,10884.0
2024-11-07 14:35:00,177.7,177.82,177.49,177.69,9182.0,173.8823,173.9998,173.6768,173.8726,9182.0
2024-11-07 14:40:00,177.72,177.96,177.34,177.96,26538.0,173.9019,174.1368,173.5301,174.1368,26538.0
2024-11-07 14:45:00,177.96,178.61,177.95,178.56,3553.0,174.1368,174.7728,174.127,174.7239,3553.0
2024-11-07 14:50:00,178.56,179.0,178.49,178.81,25376.0,174.7239,175.1544,174.6554,174.9685,25376.0
2024-11-07 14:55:00,178.81,178.95,178.6,178.74,7161.0,174.9685,175.1055,174.763,174.9,7161.0
2024-11-07 15:00:00,178.82,178.82,178.33,178.69,8176.0,174.9783,174.9783,174.4988,174.8511,8176.0
2024-11-07 15:05:00,178.68,178.68,178.25,178.37,6801.0,174.8413,174.8413,174.4205,174.5379,6801.0
2024-11-07 15:10:00,178.5,178.86,178.5,178.86,4917.0,174.6652,175.0174,174.6652,175.0174,4917.0
2024-11-07 15:15:00,178.8,179.05,178.79,178.95,12510.0,174.9587,175.2033,174.9489,175.1055,12510.0
2024-11-07 15:20:00,178.95,179.0,178.44,178.79,18308.0,175.1055,175.1544,174.6064,174.9489,18308.0
2024-11-07 15:25:00,178.78,178.89,178.73,178.83,18256.0,174.9391,175.0468,174.8902,174.9881,18256.0
2024-11-07 15:30:00,178.84,179.07,178.71,179.0,22744.0,174.9978,175.2229,174.8706,175.1544,22744.0
2024-11-07 15:35:00,178.99,179.3,178.95,179.2,21117.0,175.1446,175.448,175.1055,175.3501,21117.0
2024-11-07 15:40:00,179.22,179.35,179.1,179.15,23199.0,175.3697,175.4969,175.2523,175.3012,23199.0
2024-11-07 15:45:00,179.15,179.3,178.99,179.06,17216.0,175.3012,175.448,175.1446,175.2131,17216.0
2024-11-07 15:50:00,179.04,179.57,178.87,179.24,39052.0,175.1935,175.7122,175.0272,175.3893,39052.0
2024-11-07 15:55:00,179.28,179.29,178.23,178.44,155470.0,175.4284,175.4382,174.401,174.6064,155470.0
2024-11-08 09:30:00,179.74,181.36,179.24,180.55,25964.0,175.8785,177.4637,175.3893,176.6711,25964.0
2024-11-08 09:35:00,180.39,181.77,180.14,181.6,15671.0,176.5145,177.8649,176.2699,177.6986,15671.0
2024-11-08 09:40:00,181.57,181.72,180.5,180.68,22350.0,177.6692,177.816,176.6222,176.7983,22350.0
2024-11-08 09:45:00,180.66,181.07,180.51,180.85,6270.0,176.7787,177.1799,176.632,176.9647,6270.0
2024-11-08 09:50:00,180.85,181.08,180.71,180.71,12149.0,176.9647,177.1897,176.8277,176.8277,12149.0
2024-11-08 09:55:00,180.7,181.03,180.57,180.7,8404.0,176.8179,177.1408,176.6907,176.8179,8404.0
2024-11-08 10:00:00,180.9,181.03,180.55,180.75,18354.0,177.0136,177.1408,176.6711,176.8668,18354.0
2024-11-08 10:05:00,180.75,181.37,180.58,181.18,26354.0,176.8668,177.4735,176.7005,177.2876,26354.0
2024-11-08 10:10:00,181.13,181.18,180.86,181.07,13577.0,177.2386,177.2876,176.9744,177.1799,13577.0
2024-11-08 10:15:00,181.14,181.9,180.99,181.77,32588.0,177.2484,177.9921,177.1017,177.8649,32588.0
2024-11-08 10:20:00,181.77,181.94,181.54,181.81,23300.0,177.8649,178.0312,177.6398,177.904,23300.0
2024-11-08 10:25:00,181.8,182.11,181.7,182.08,19602.0,177.8943,178.1976,177.7964,178.1682,19602.0
2024-11-08 10:30:00,182.0,182.18,181.61,182.01,13822.0,178.09,178.2661,177.7083,178.0997,13822.0
2024-11-08 10:35:00,182.05,182.4,182.05,182.33,10729.0,178.1389,178.4814,178.1389,178.4129,10729.0
2024-11-08 10:40:00,182.33,182.33,181.81,181.86,17040.0,178.4129,178.4129,177.904,177.953,17040.0
2024-11-08 10:45:00,181.87,182.61,181.77,182.52,9930.0,177.9628,178.6869,177.8649,178.5988,9930.0
2024-11-08 10:50:00,182.5,183.02,182.4,182.98,36598.0,178.5792,179.088,178.4814,179.0489,36598.0
2024-11-08 10:55:00,182.9,182.97,182.57,182.97,12900.0,178.9706,179.0391,178.6477,179.0391,12900.0
2024-11-08 11:00:00,182.98,182.98,182.59,182.8,8656.0,179.0489,179.0489,178.6673,178.8728,8656.0
2024-11-08 11:05:00,182.71,182.95,182.61,182.78,9144.0,178.7847,179.0195,178.6869,178.8532,9144.0
2024-11-08 11:10:00,182.79,182.89,182.49,182.58,12071.0,178.863,178.9608,178.5694,178.6575,12071.0
2024-11-08 11:15:00,182.56,182.75,182.41,182.75,6092.0,178.6379,178.8238,178.4911,178.8238,6092.0
2024-11-08 11:20:00,182.72,182.81,182.53,182.58,10102.0,178.7945,178.8826,178.6086,178.6575,10102.0
2024-11-08 11:25:00,182.55,182.61,182.2,182.32,13000.0,178.6281,178.6869,178.2857,178.4031,13000.0
2024-11-08 11:30:00,182.33,182.79,182.23,182.71,9939.0,178.4129,178.863,178.315,178.7847,9939.0
2024-11-08 11:35:00,182.71,183.19,182.7,183.18,14599.0,178.7847,179.2544,178.7749,179.2446,14599.0
2024-11-08 11:40:00,183.19,183.35,182.96,183.15,28643.0,179.2544,179.411,179.0293,179.2153,28643.0
2024-11-08 11:45:00,183.03,183.33,183.03,183.23,17575.0,179.0978,179.3914,179.0978,179.2935,17575.0
2024-11-08 11:50:00,183.22,183.23,182.69,182.69,17087.0,179.2837,179.2935,178.7651,178.7651,17087.0
2024-11-08 11:55:00,182.73,182.93,182.64,182.85,6376.0,178.8043,179.0,178.7162,178.9217,6376.0
2024-11-08 12:00:00,182.78,182.96,182.7,182.73,7098.0,178.8532,179.0293,178.7749,178.8043,7098.0
2024-11-08 12:05:00,182.67,182.81,182.67,182.78,2203.0,178.7456,178.8826,178.7456,178.8532,2203.0
2024-11-08 12:10:00,182.82,182.86,182.61,182.65,20865.0,178.8923,178.9315,178.6869,178.726,20865.0
2024-11-08 12:15:00,182.61,182.68,182.46,182.48,36244.0,178.6869,178.7553,178.5401,178.5596,36244.0
2024-11-08 12:20:00,182.47,182.58,182.21,182.34,57146.0,178.5499,178.6575,178.2954,178.4227,57146.0
2024-11-08 12:25:00,182.34,182.53,182.34,182.48,3560.0,178.4227,178.6086,178.4227,178.5596,3560.0
2024-11-08 12:30:00,182.49,182.55,182.25,182.27,8490.0,178.5694,178.6281,178.3346,178.3542,8490.0
2024-11-08 12:35:00,182.26,182.54,182.26,182.46,7358.0,178.3444,178.6184,178.3444,178.5401,7358.0
2024-11-08 12:40:00,182.51,182.7,182.44,182.69,7188.0,178.589,178.7749,178.5205,178.7651,7188.0
2024-11-08 12:45:00,182.69,182.95,182.62,182.81,12604.0,178.7651,179.0195,178.6966,178.8826,12604.0
2024-11-08 12:50:00,182.87,182.97,182.8,182.91,2377.0,178.9413,179.0391,178.8728,178.9804,2377.0
2024-11-08 12:55:00,182.89,182.99,182.79,182.96,5318.0,178.9608,179.0587,178.863,179.0293,5318.0
2024-11-08 13:00:00,182.87,182.9,182.6,182.65,8419.0,178.9413,178.9706,178.6771,178.726,8419.0
2024-11-08 13:05:00,182.58,182.78,182.58,182.78,14007.0,178.6575,178.8532,178.6575,178.8532,14007.0
2024-11-08 13:10:00,182.78,182.92,182.53,182.59,9271.0,178.8532,178.9902,178.6086,178.6673,9271.0
2024-11-08 13:15:00,182.54,182.59,182.06,182.15,5327.0,178.6184,178.6673,178.1487,178.2367,5327.0
2024-11-08 13:20:00,182.06,182.18,181.89,182.03,5878.0,178.1487,178.2661,177.9823,178.1193,5878.0
2024-11-08 13:25:00,182.02,182.2,181.93,182.06,153972.0,178.1095,178.2857,178.0215,178.1487,153972.0
2024-11-08 13:30:00,182.03,182.31,181.86,182.31,12271.0,178.1193,178.3933,177.953,178.3933,12271.0
2024-11-08 13:35:00,182.34,182.39,182.25,182.25,2902.0,178.4227,178.4716,178.3346,178.3346,2902.0
2024-11-08 13:40:00,182.2,182.2,181.93,182.03,2353.0,178.2857,178.2857,178.0215,178.1193,2353.0
2024-11-08 13:45:00,181.92,182.2,181.92,182.11,5652.0,178.0117,178.2857,178.0117,178.1976,5652.0
2024-11-08 13:50:00,182.14,182.21,182.06,182.08,7813.0,178.2269,178.2954,178.1487,178.1682,7813.0
2024-11-08 13:55:00,182.07,182.16,182.01,182.07,6042.0,178.1585,178.2465,178.0997,178.1585,6042.0
2024-11-08 14:00:00,182.09,182.1,181.94,181.95,7849.0,178.178,178.1878,178.0312,178.041,7849.0
2024-11-08 14:05:00,181.94,182.08,181.93,182.02,14487.0,178.0312,178.1682,178.0215,178.1095,14487.0
2024-11-08 14:10:00,182.0,182.09,181.97,182.01,18459.0,178.09,178.178,178.0606,178.0997,18459.0
2024-11-08 14:15:00,182.01,182.11,182.01,182.02,10567.0,178.0997,178.1976,178.0997,178.1095,10567.0
2024-11-08 14:20:00,182.02,182.02,181.71,181.81,15067.0,178.1095,178.1095,177.8062,177.904,15067.0
2024-11-08 14:25:00,181.8,182.11,181.8,182.11,4926.0,177.8943,178.1976,177.8943,178.1976,4926.0
2024-11-08 14:30:00,182.11,182.12,181.85,181.93,6498.0,178.1976,178.2074,177.9432,178.0215,6498.0
2024-11-08 14:35:00,181.9,181.96,181.77,181.83,11812.0,177.9921,178.0508,177.8649,177.9236,11812.0
2024-11-08 14:40:00,181.83,181.89,181.7,181.78,7994.0,177.9236,177.9823,177.7964,177.8747,7994.0
2024-11-08 14:45:00,181.72,181.84,181.7,181.75,8924.0,177.816,177.9334,177.7964,177.8453,8924.0
2024-11-08 14:50:00,181.68,181.76,181.68,181.73,3120.0,177.7768,177.8551,177.7768,177.8258,3120.0
2024-11-08 14:55:00,181.69,181.77,181.56,181.6,10517.0,177.7866,177.8649,177.6594,177.6986,10517.0
2024-11-08 15:00:00,181.6,181.64,181.15,181.24,35150.0,177.6986,177.7377,177.2582,177.3463,35150.0
2024-11-08 15:05:00,181.24,181.35,181.18,181.26,8520.0,177.3463,177.4539,177.2876,177.3659,8520.0
2024-11-08 15:10:00,181.26,181.26,181.03,181.12,5326.0,177.3659,177.3659,177.1408,177.2289,5326.0
2024-11-08 15:15:00,181.05,181.24,181.05,181.16,19796.0,177.1604,177.3463,177.1604,177.268,19796.0
2024-11-08 15:20:00,181.16,181.22,181.08,181.11,5848.0,177.268,177.3267,177.1897,177.2191,5848.0
2024-11-08 15:25:00,181.09,181.23,181.02,181.15,18965.0,177.1995,177.3365,177.131,177.2582,18965.0
2024-11-08 15:30:00,181.16,181.28,181.03,181.06,16336.0,177.268,177.3854,177.1408,177.1702,16336.0
2024-11-08 15:35:00,181.06,181.09,180.86,181.09,16041.0,177.1702,177.1995,176.9744,177.1995,16041.0
2024-11-08 15:40:00,181.06,181.24,181.04,181.16,17988.0,177.1702,177.3463,177.1506,177.268,17988.0
2024-11-08 15:45:00,181.24,181.35,181.04,181.04,31263.0,177.3463,177.4539,177.1506,177.1506,31263.0
2024-11-08 15:50:00,181.11,181.6,181.07,181.36,39685.0,177.2191,177.6986,177.1799,177.4637,39685.0
2024-11-08 15:55:00,181.27,182.08,181.26,181.99,125437.0,177.3756,178.1682,177.3659,178.0802,125437.0
2024-11-11 09:30:00,182.2,184.29,181.76,182.08,24395.0,178.2857,180.3308,177.8551,178.1682,24395.0
2024-11-11 09:35:00,182.06,182.93,182.06,182.64,7344.0,178.1487,179.0,178.1487,178.7162,7344.0
2024-11-11 09:40:00,182.64,182.98,182.5,182.53,4607.0,178.7162,179.0489,178.5792,178.6086,4607.0
2024-11-11 09:45:00,182.61,182.61,182.05,182.41,11069.0,178.6869,178.6869,178.1389,178.4911,11069.0
2024-11-11 09:50:00,182.41,182.75,182.31,182.56,12847.0,178.4911,178.8238,178.3933,178.6379,12847.0
2024-11-11 09:55:00,182.55,182.76,182.43,182.66,10701.0,178.6281,178.8336,178.5107,178.7358,10701.0
2024-11-11 10:00:00,182.56,182.82,182.44,182.58,4626.0,178.6379,178.8923,178.5205,178.6575,4626.0
2024-11-11 10:05:00,182.68,182.68,182.46,182.59,21381.0,178.7553,178.7553,178.5401,178.6673,21381.0
2024-11-11 10:10:00,182.53,182.65,182.19,182.25,18146.0,178.6086,178.726,178.2759,178.3346,18146.0
2024-11-11 10:15:00,182.21,182.23,181.85,182.06,4863.0,178.2954,178.315,177.9432,178.1487,4863.0
2024-11-11 10:20:00,182.07,182.56,182.07,182.53,9494.0,178.1585,178.6379,178.1585,178.6086,9494.0
2024-11-11 10:25:00,182.6,182.9,182.5,182.75,7399.0,178.6771,178.9706,178.5792,178.8238,7399.0
2024-11-11 10:30:00,182.78,183.17,182.77,182.99,16584.0,178.8532,179.2348,178.8434,179.0587,16584.0
2024-11-11 10:35:00,183.03,183.49,183.03,183.31,9980.0,179.0978,179.5479,179.0978,179.3718,9980.0
2024-11-11 10:40:00,183.31,183.31,182.57,183.26,31486.0,179.3718,179.3718,178.6477,179.3229,31486.0
2024-11-11 10:45:00,183.24,183.49,182.87,183.49,8372.0,179.3033,179.5479,178.9413,179.5479,8372.0
2024-11-11 10:50:00,183.55,183.94,183.51,183.94,7719.0,179.6067,179.9883,179.5675,179.9883,7719.0
2024-11-11 10:55:00,183.94,183.96,183.64,183.73,23649.0,179.9883,180.0078,179.6947,179.7828,23649.0
2024-11-11 11:00:00,183.83,184.09,183.76,183.78,9056.0,179.8806,180.1351,179.8121,179.8317,9056.0
2024-11-11 11:05:00,183.76,183.98,183.73,183.8,11516.0,179.8121,180.0274,179.7828,179.8513,11516.0
2024-11-11 11:10:00,183.8,183.85,183.57,183.77,18352.0,179.8513,179.9002,179.6262,179.8219,18352.0
2024-11-11 11:15:00,183.84,183.94,183.45,183.46,7012.0,179.8904,179.9883,179.5088,179.5186,7012.0
2024-11-11 11:20:00,183.45,183.47,183.17,183.18,4022.0,179.5088,179.5284,179.2348,179.2446,4022.0
2024-11-11 11:25:00,183.1,183.18,183.09,183.13,7305.0,179.1663,179.2446,179.1565,179.1957,7305.0
2024-11-11 11:30:00,183.18,183.6,183.0,183.6,31043.0,179.2446,179.6556,179.0685,179.6556,31043.0
2024-11-11 11:35:00,183.6,183.63,183.14,183.21,12322.0,179.6556,179.6849,179.2055,179.274,12322.0
2024-11-11 11:40:00,183.24,183.32,183.17,183.31,1937.0,179.3033,179.3816,179.2348,179.3718,1937.0
2024-11-11 11:45:00,183.26,183.3,183.06,183.06,3034.0,179.3229,179.362,179.1272,179.1272,3034.0
2024-11-11 11:50:00,183.05,183.05,182.9,182.95,1481.0,179.1174,179.1174,178.9706,179.0195,1481.0
2024-11-11 11:55:00,182.9,183.04,182.89,183.01,2388.0,178.9706,179.1076,178.9608,179.0783,2388.0
2024-11-11 12:00:00,183.0,183.13,182.9,183.12,36000.0,179.0685,179.1957,178.9706,179.1859,36000.0
2024-11-11 12:05:00,183.06,183.18,182.97,183.14,8606.0,179.1272,179.2446,179.0391,179.2055,8606.0
2024-11-11 12:10:00,183.14,183.14,182.94,183.07,5793.0,179.2055,179.2055,179.0098,179.137,5793.0
2024-11-11 12:15:00,183.02,183.09,182.92,182.99,12696.0,179.088,179.1565,178.9902,179.0587,12696.0
2024-11-11 12:20:00,183.05,183.15,182.88,182.9,4016.0,179.1174,179.2153,178.9511,178.9706,4016.0
2024-11-11 12:25:00,182.95,182.98,182.84,182.93,3565.0,179.0195,179.0489,178.9119,179.0,3565.0
2024-11-11 12:30:00,182.89,182.9,182.7,182.75,2262.0,178.9608,178.9706,178.7749,178.8238,2262.0
2024-11-11 12:35:00,182.75,182.87,182.71,182.78,5101.0,178.8238,178.9413,178.7847,178.8532,5101.0
2024-11-11 12:40:00,182.71,182.74,182.44,182.45,2617.0,178.7847,178.8141,178.5205,178.5303,2617.0
2024-11-11 12:45:00,182.45,182.6,182.38,182.44,3994.0,178.5303,178.6771,178.4618,178.5205,3994.0
2024-11-11 12:50:00,182.43,182.62,182.43,182.5,1401.0,178.5107,178.6966,178.5107,178.5792,1401.0
2024-11-11 12:55:00,182.44,182.44,182.16,182.17,3478.0,178.5205,178.5205,178.2465,178.2563,3478.0
2024-11-11 13:00:00,182.03,182.21,181.88,182.11,11148.0,178.1193,178.2954,177.9725,178.1976,11148.0
2024-11-11 13:05:00,182.11,182.22,181.97,182.22,3517.0,178.1976,178.3052,178.0606,178.3052,3517.0
2024-11-11 13:10:00,182.29,182.29,182.05,182.28,4973.0,178.3737,178.3737,178.1389,178.3639,4973.0
2024-11-11 13:15:00,182.25,182.32,182.14,182.15,12625.0,178.3346,178.4031,178.2269,178.2367,12625.0
2024-11-11 13:20:00,182.17,182.26,181.98,182.18,8620.0,178.2563,178.3444,178.0704,178.2661,8620.0
2024-11-11 13:25:00,182.17,182.49,182.13,182.42,22022.0,178.2563,178.5694,178.2172,178.5009,22022.0
2024-11-11 13:30:00,182.36,182.45,182.21,182.39,14079.0,178.4422,178.5303,178.2954,178.4716,14079.0
2024-11-11 13:35:00,182.41,182.49,182.32,182.46,2400.0,178.4911,178.5694,178.4031,178.5401,2400.0
2024-11-11 13:40:00,182.39,182.63,182.38,182.63,3963.0,178.4716,178.7064,178.4618,178.7064,3963.0
2024-11-11 13:45:00,182.51,182.63,182.5,182.55,2790.0,178.589,178.7064,178.5792,178.6281,2790.0
2024-11-11 13:50:00,182.55,182.73,182.55,182.73,2470.0,178.6281,178.8043,178.6281,178.8043,2470.0
2024-11-11 13:55:00,182.67,182.69,182.57,182.58,2708.0,178.7456,178.7651,178.6477,178.6575,2708.0
2024-11-11 14:00:00,182.58,182.73,182.51,182.73,20995.0,178.6575,178.8043,178.589,178.8043,20995.0
2024-11-11 14:05:00,182.72,182.99,182.6,182.96,13434.0,178.7945,179.0587,178.6771,179.0293,13434.0
2024-11-11 14:10:00,182.92,182.93,182.67,182.77,11159.0,178.9902,179.0,178.7456,178.8434,11159.0
2024-11-11 14:15:00,182.71,182.85,182.65,182.83,3861.0,178.7847,178.9217,178.726,178.9021,3861.0
2024-11-11 14:20:00,182.87,183.11,182.8,183.06,5402.0,178.9413,179.1761,178.8728,179.1272,5402.0
2024-11-11 14:25:00,183.02,183.04,182.86,182.97,3781.0,179.088,179.1076,178.9315,179.0391,3781.0
2024-11-11 14:30:00,182.88,182.98,182.87,182.98,6596.0,178.9511,179.0489,178.9413,179.0489,6596.0
2024-11-11 14:35:00,183.03,183.26,182.98,183.26,6285.0,179.0978,179.3229,179.0489,179.3229,6285.0
2024-11-11 14:40:00,183.26,183.26,183.03,183.05,3795.0,179.3229,179.3229,179.0978,179.1174,3795.0
2024-11-11 14:45:00,183.06,183.06,182.96,183.04,16374.0,179.1272,179.1272,179.0293,179.1076,16374.0
2024-11-11 14:50:00,183.06,183.08,182.86,182.9,16750.0,179.1272,179.1468,178.9315,178.9706,16750.0
2024-11-11 14:55:00,182.9,182.96,182.73,182.74,22024.0,178.9706,179.0293,178.8043,178.8141,22024.0
2024-11-11 15:00:00,182.79,182.79,182.51,182.79,5152.0,178.863,178.863,178.589,178.863,5152.0
2024-11-11 15:05:00,182.74,182.9,182.64,182.86,13303.0,178.8141,178.9706,178.7162,178.9315,13303.0
2024-11-11 15:10:00,182.86,183.0,182.77,182.8,29444.0,178.9315,179.0685,178.8434,178.8728,29444.0
2024-11-11 15:15:00,182.86,183.06,182.8,182.95,10068.0,178.9315,179.1272,178.8728,179.0195,10068.0
2024-11-11 15:20:00,182.96,182.98,182.88,182.95,10754.0,179.0293,179.0489,178.9511,179.0195,10754.0
2024-11-11 15:25:00,182.95,183.28,182.95,183.22,5048.0,179.0195,179.3425,179.0195,179.2837,5048.0
2024-11-11 15:30:00,183.22,183.27,183.08,183.27,13451.0,179.2837,179.3327,179.1468,179.3327,13451.0
2024-11-11 15:35:00,183.26,183.3,183.06,183.25,40070.0,179.3229,179.362,179.1272,179.3131,40070.0
2024-11-11 15:40:00,183.25,183.33,183.02,183.18,21281.0,179.3131,179.3914,179.088,179.2446,21281.0
2024-11-11 15:45:00,183.16,183.18,182.75,182.91,12197.0,179.225,179.2446,178.8238,178.9804,12197.0
2024-11-11 15:50:00,182.93,182.95,182.66,182.73,34786.0,179.0,179.0195,178.7358,178.8043,34786.0
2024-11-11 15:55:00,182.73,183.07,182.72,182.87,157956.0,178.8043,179.137,178.7945,178.9413,157956.0
2024-11-12 09:30:00,183.0,184.2,182.95,183.34,21270.0,179.0685,180.2427,179.0195,179.4012,21270.0
2024-11-12 09:35:00,183.68,183.9,183.0,183.27,5585.0,179.7339,179.9491,179.0685,179.3327,5585.0
2024-11-12 09:40:00,183.38,183.75,183.11,183.39,6609.0,179.4403,179.8024,179.1761,179.4501,6609.0
2024-11-12 09:45:00,183.38,183.75,183.21,183.24,27318.0,179.4403,179.8024,179.274,179.3033,27318.0
2024-11-12 09:50:00,183.11,183.17,182.62,182.81,8657.0,179.1761,179.2348,178.6966,178.8826,8657.0
2024-11-12 09:55:00,182.65,183.0,182.58,182.82,6815.0,178.726,179.0685,178.6575,178.8923,6815.0
2024-11-12 10:00:00,183.03,183.13,182.65,182.66,9896.0,179.0978,179.1957,178.726,178.7358,9896.0
2024-11-12 10:05:00,182.69,182.72,182.09,182.26,18508.0,178.7651,178.7945,178.178,178.3444,18508.0
2024-11-12 10:10:00,182.23,182.55,182.05,182.25,6937.0,178.315,178.6281,178.1389,178.3346,6937.0
2024-11-12 10:15:00,182.43,182.58,182.18,182.42,2815.0,178.5107,178.6575,178.2661,178.5009,2815.0
2024-11-12 10:20:00,182.41,182.59,182.33,182.46,6542.0,178.4911,178.6673,178.4129,178.5401,6542.0
2024-11-12 10:25:00,182.45,182.45,182.21,182.33,3649.0,178.5303,178.5303,178.2954,178.4129,3649.0
2024-11-12 10:30:00,182.33,182.46,182.18,182.18,5182.0,178.4129,178.5401,178.2661,178.2661,5182.0
2024-11-12 10:35:00,182.12,182.24,181.95,182.11,5040.0,178.2074,178.3248,178.041,178.1976,5040.0
2024-11-12 10:40:00,181.92,182.13,181.84,181.85,8190.0,178.0117,178.2172,177.9334,177.9432,8190.0
2024-11-12 10:45:00,181.85,181.85,181.4,181.56,7629.0,177.9432,177.9432,177.5028,177.6594,7629.0
2024-11-12 10:50:00,181.57,181.57,181.26,181.54,4637.0,177.6692,177.6692,177.3659,177.6398,4637.0
2024-11-12 10:55:00,181.36,181.54,181.35,181.47,3913.0,177.4637,177.6398,177.4539,177.5713,3913.0
2024-11-12 11:00:00,181.54,181.57,181.29,181.42,4972.0,177.6398,177.6692,177.3952,177.5224,4972.0
2024-11-12 11:05:00,181.42,181.97,181.33,181.7,24904.0,177.5224,178.0606,177.4344,177.7964,24904.0
2024-11-12 11:10:00,181.69,182.06,181.6,182.01,28903.0,177.7866,178.1487,177.6986,178.0997,28903.0
2024-11-12 11:15:00,182.0,182.13,181.78,182.01,11893.0,178.09,178.2172,177.8747,178.0997,11893.0
2024-11-12 11:20:00,181.95,182.2,181.7,181.72,21000.0,178.041,178.2857,177.7964,177.816,21000.0
2024-11-12 11:25:00,181.66,181.73,181.14,181.27,13202.0,177.7573,177.8258,177.2484,177.3756,13202.0
2024-11-12 11:30:00,181.24,181.47,181.13,181.46,3942.0,177.3463,177.5713,177.2386,177.5616,3942.0
2024-11-12 11:35:00,181.51,181.71,181.31,181.31,19072.0,177.6105,177.8062,177.4148,177.4148,19072.0
2024-11-12 11:40:00,181.45,181.54,181.15,181.16,1875.0,177.5518,177.6398,177.2582,177.268,1875.0
2024-11-12 11:45:00,181.18,181.26,181.01,181.26,9200.0,177.2876,177.3659,177.1212,177.3659,9200.0
2024-11-12 11:50:00,181.19,181.38,181.19,181.35,5000.0,177.2974,177.4833,177.2974,177.4539,5000.0
2024-11-12 11:55:00,181.3,181.36,181.1,181.36,4687.0,177.405,177.4637,177.2093,177.4637,4687.0
2024-11-12 12:00:00,181.46,181.52,181.38,181.5,3111.0,177.5616,177.6203,177.4833,177.6007,3111.0
2024-11-12 12:05:00,181.51,181.85,181.46,181.85,4804.0,177.6105,177.9432,177.5616,177.9432,4804.0
2024-11-12 12:10:00,181.87,182.08,181.87,182.08,6153.0,177.9628,178.1682,177.9628,178.1682,6153.0
2024-11-12 12:15:00,182.09,182.1,181.92,181.97,4933.0,178.178,178.1878,178.0117,178.0606,4933.0
2024-11-12 12:20:00,181.9,182.11,181.81,182.11,4637.0,177.9921,178.1976,177.904,178.1976,4637.0
2024-11-12 12:25:00,182.14,182.23,182.07,182.18,2877.0,178.2269,178.315,178.1585,178.2661,2877.0
2024-11-12 12:30:00,182.19,182.25,182.13,182.18,2253.0,178.2759,178.3346,178.2172,178.2661,2253.0
2024-11-12 12:35:00,182.18,182.21,181.98,182.01,6408.0,178.2661,178.2954,178.0704,178.0997,6408.0
2024-11-12 12:40:00,182.0,182.0,181.47,181.57,27139.0,178.09,178.09,177.5713,177.6692,27139.0
2024-11-12 12:45:00,181.57,181.71,181.42,181.63,12725.0,177.6692,177.8062,177.5224,177.7279,12725.0
2024-11-12 12:50:00,181.54,181.82,181.49,181.5,16476.0,177.6398,177.9138,177.5909,177.6007,16476.0
2024-11-12 12:55:00,181.5,181.65,181.41,181.57,3577.0,177.6007,177.7475,177.5126,177.6692,3577.0
2024-11-12 13:00:00,181.56,181.57,181.31,181.56,3284.0,177.6594,177.6692,177.4148,177.6594,3284.0
2024-11-12 13:05:00,181.56,181.57,181.03,181.03,3224.0,177.6594,177.6692,177.1408,177.1408,3224.0
2024-11-12 13:10:00,181.04,181.11,180.98,181.0,1300.0,177.1506,177.2191,177.0919,177.1114,1300.0
2024-11-12 13:15:00,181.03,181.1,180.9,180.97,6483.0,177.1408,177.2093,177.0136,177.0821,6483.0
2024-11-12 13:20:00,181.0,181.22,180.93,181.22,6574.0,177.1114,177.3267,177.0429,177.3267,6574.0
2024-11-12 13:25:00,181.25,181.37,181.24,181.37,1362.0,177.3561,177.4735,177.3463,177.4735,1362.0
2024-11-12 13:30:00,181.31,181.42,181.25,181.33,4089.0,177.4148,177.5224,177.3561,177.4344,4089.0
2024-11-12 13:35:00,181.49,181.59,181.24,181.42,1649.0,177.5909,177.6888,177.3463,177.5224,1649.0
2024-11-12 13:40:00,181.51,181.63,181.51,181.6,1666.0,177.6105,177.7279,177.6105,177.6986,1666.0
2024-11-12 13:45:00,181.51,181.78,181.51,181.75,5091.0,177.6105,177.8747,177.6105,177.8453,5091.0
2024-11-12 13:50:00,181.81,181.89,181.71,181.73,1931.0,177.904,177.9823,177.8062,177.8258,1931.0
2024-11-12 13:55:00,181.77,181.8,181.67,181.71,8211.0,177.8649,177.8943,177.767,177.8062,8211.0
2024-11-12 14:00:00,181.68,181.73,181.42,181.67,27747.0,177.7768,177.8258,177.5224,177.767,27747.0
2024-11-12 14:05:00,181.67,181.92,181.64,181.88,8606.0,177.767,178.0117,177.7377,177.9725,8606.0
2024-11-12 14:10:00,181.86,182.13,181.84,182.03,6866.0,177.953,178.2172,177.9334,178.1193,6866.0
2024-11-12 14:15:00,182.12,182.12,181.93,181.93,5643.0,178.2074,178.2074,178.0215,178.0215,5643.0
2024-11-12 14:20:00,181.94,182.17,181.84,182.11,3489.0,178.0312,178.2563,177.9334,178.1976,3489.0
2024-11-12 14:25:00,182.11,182.17,181.94,181.95,9411.0,178.1976,178.2563,178.0312,178.041,9411.0
2024-11-12 14:30:00,182.0,182.03,181.8,181.9,17013.0,178.09,178.1193,177.8943,177.9921,17013.0
2024-11-12 14:35:00,181.83,181.83,181.59,181.7,11317.0,177.9236,177.9236,177.6888,177.7964,11317.0
2024-11-12 14:40:00,181.74,181.88,181.7,181.79,6925.0,177.8355,177.9725,177.7964,177.8845,6925.0
2024-11-12 14:45:00,181.86,181.94,181.71,181.74,5350.0,177.953,178.0312,177.8062,177.8355,5350.0
2024-11-12 14:50:00,181.71,181.79,181.65,181.76,5168.0,177.8062,177.8845,177.7475,177.8551,5168.0
2024-11-12 14:55:00,181.81,181.89,181.6,181.69,5466.0,177.904,177.9823,177.6986,177.7866,5466.0
2024-11-12 15:00:00,181.6,181.6,181.48,181.49,7220.0,177.6986,177.6986,177.5811,177.5909,7220.0
2024-11-12 15:05:00,181.5,181.55,181.09,181.14,15005.0,177.6007,177.6496,177.1995,177.2484,15005.0
2024-11-12 15:10:00,181.09,181.33,181.05,181.13,10734.0,177.1995,177.4344,177.1604,177.2386,10734.0
2024-11-12 15:15:00,181.06,181.07,180.81,180.93,3294.0,177.1702,177.1799,176.9255,177.0429,3294.0
2024-11-12 15:20:00,180.99,181.06,180.71,181.02,18713.0,177.1017,177.1702,176.8277,177.131,18713.0
2024-11-12 15:25:00,181.06,181.07,180.7,180.71,7226.0,177.1702,177.1799,176.8179,176.8277,7226.0
2024-11-12 15:30:00,180.71,180.81,180.57,180.75,25375.0,176.8277,176.9255,176.6907,176.8668,25375.0
2024-11-12 15:35:00,180.75,180.87,180.69,180.73,18917.0,176.8668,176.9842,176.8081,176.8472,18917.0
2024-11-12 15:40:00,180.72,180.78,180.42,180.48,27954.0,176.8375,176.8962,176.5439,176.6026,27954.0
2024-11-12 15:45:00,180.5,180.93,180.39,180.88,45712.0,176.6222,177.0429,176.5145,176.994,45712.0
2024-11-12 15:50:00,180.86,181.01,180.84,180.9,24428.0,176.9744,177.1212,176.9549,177.0136,24428.0
2024-11-12 15:55:00,180.92,180.97,180.61,180.77,111174.0,177.0332,177.0821,176.7298,176.8864,111174.0
2024-11-13 09:30:00,181.96,182.01,180.57,180.59,26335.0,178.0508,178.0997,176.6907,176.7102,26335.0
2024-11-13 09:35:00,180.59,181.38,180.59,180.65,9130.0,176.7102,177.4833,176.7102,176.769,9130.0
2024-11-13 09:40:00,180.8,181.63,180.65,181.45,15166.0,176.9157,177.7279,176.769,177.5518,15166.0
2024-11-13 09:45:00,181.31,182.03,181.18,181.65,14235.0,177.4148,178.1193,177.2876,177.7475,14235.0
2024-11-13 09:50:00,181.65,181.69,181.2,181.55,11805.0,177.7475,177.7866,177.3071,177.6496,11805.0
2024-11-13 09:55:00,181.55,181.59,181.07,181.19,12311.0,177.6496,177.6888,177.1799,177.2974,12311.0
2024-11-13 10:00:00,181.33,181.33,180.65,180.65,3578.0,177.4344,177.4344,176.769,176.769,3578.0
2024-11-13 10:05:00,180.65,180.91,180.22,180.28,9638.0,176.769,177.0234,176.3482,176.4069,9638.0
2024-11-13 10:10:00,180.55,180.77,180.21,180.36,16953.0,176.6711,176.8864,176.3384,176.4852,16953.0
2024-11-13 10:15:00,180.32,180.43,180.05,180.36,2592.0,176.4461,176.5537,176.1819,176.4852,2592.0
2024-11-13 10:20:00,180.3,180.3,180.01,180.01,1206.0,176.4265,176.4265,176.1427,176.1427,1206.0
2024-11-13 10:25:00,180.08,180.61,179.86,180.61,10820.0,176.2112,176.7298,175.9959,176.7298,10820.0
2024-11-13 10:30:00,180.87,180.95,180.5,180.84,8255.0,176.9842,177.0625,176.6222,176.9549,8255.0
2024-11-13 10:35:00,180.7,180.7,180.44,180.46,6622.0,176.8179,176.8179,176.5635,176.583,6622.0
2024-11-13 10:40:00,180.54,180.83,180.4,180.79,6036.0,176.6613,176.9451,176.5243,176.906,6036.0
2024-11-13 10:45:00,180.77,180.91,180.76,180.78,2241.0,176.8864,177.0234,176.8766,176.8962,2241.0
2024-11-13 10:50:00,180.78,180.79,180.39,180.51,3479.0,176.8962,176.906,176.5145,176.632,3479.0
2024-11-13 10:55:00,180.58,180.94,180.47,180.94,7598.0,176.7005,177.0527,176.5928,177.0527,7598.0
2024-11-13 11:00:00,180.97,181.08,180.78,180.78,2877.0,177.0821,177.1897,176.8962,176.8962,2877.0
2024-11-13 11:05:00,180.71,180.71,180.29,180.45,2925.0,176.8277,176.8277,176.4167,176.5733,2925.0
2024-11-13 11:10:00,180.29,180.45,180.12,180.19,2166.0,176.4167,176.5733,176.2503,176.3188,2166.0
2024-11-13 11:15:00,180.2,180.33,180.04,180.04,2393.0,176.3286,176.4558,176.1721,176.1721,2393.0
2024-11-13 11:20:00,179.99,180.19,179.96,180.05,14295.0,176.1231,176.3188,176.0938,176.1819,14295.0
2024-11-13 11:25:00,180.05,180.35,179.91,180.3,21786.0,176.1819,176.4754,176.0449,176.4265,21786.0
2024-11-13 11:30:00,180.33,180.53,180.29,180.44,7196.0,176.4558,176.6515,176.4167,176.5635,7196.0
2024-11-13 11:35:00,180.46,180.51,180.33,180.36,3803.0,176.583,176.632,176.4558,176.4852,3803.0
2024-11-13 11:40:00,180.4,180.63,180.29,180.47,8166.0,176.5243,176.7494,176.4167,176.5928,8166.0
2024-11-13 11:45:00,180.52,180.73,180.11,180.17,15555.0,176.6418,176.8472,176.2406,176.2993,15555.0
2024-11-13 11:50:00,180.17,180.17,179.96,179.97,4508.0,176.2993,176.2993,176.0938,176.1036,4508.0
2024-11-13 11:55:00,179.96,179.96,179.7,179.92,3960.0,176.0938,176.0938,175.8394,176.0546,3960.0
2024-11-13 12:00:00,179.91,180.25,179.84,180.11,15079.0,176.0449,176.3776,175.9764,176.2406,15079.0
2024-11-13 12:05:00,180.17,180.22,180.14,180.14,2209.0,176.2993,176.3482,176.2699,176.2699,2209.0
2024-11-13 12:10:00,180.14,180.2,180.09,180.09,2866.0,176.2699,176.3286,176.221,176.221,2866.0
2024-11-13 12:15:00,180.06,180.16,179.94,180.1,5168.0,176.1916,176.2895,176.0742,176.2308,5168.0
2024-11-13 12:20:00,180.1,180.15,180.0,180.09,4261.0,176.2308,176.2797,176.1329,176.221,4261.0
2024-11-13 12:25:00,180.19,180.24,180.1,180.12,6333.0,176.3188,176.3678,176.2308,176.2503,6333.0
2024-11-13 12:30:00,180.07,180.28,180.07,180.21,5636.0,176.2014,176.4069,176.2014,176.3384,5636.0
2024-11-13 12:35:00,180.21,180.5,180.2,180.48,6476.0,176.3384,176.6222,176.3286,176.6026,6476.0
2024-11-13 12:40:00,180.51,180.58,180.23,180.33,10194.0,176.632,176.7005,176.358,176.4558,10194.0
2024-11-13 12:45:00,180.33,180.4,180.24,180.31,900.0,176.4558,176.5243,176.3678,176.4363,900.0
2024-11-13 12:50:00,180.29,180.4,180.13,180.29,3354.0,176.4167,176.5243,176.2601,176.4167,3354.0
2024-11-13 12:55:00,180.31,180.52,180.19,180.5,5061.0,176.4363,176.6418,176.3188,176.6222,5061.0
2024-11-13 13:00:00,180.47,180.67,180.43,180.44,12168.0,176.5928,176.7885,176.5537,176.5635,12168.0
2024-11-13 13:05:00,180.38,180.38,180.15,180.16,3375.0,176.5048,176.5048,176.2797,176.2895,3375.0
2024-11-13 13:10:00,180.08,180.26,180.04,180.14,4075.0,176.2112,176.3873,176.1721,176.2699,4075.0
2024-11-13 13:15:00,180.11,180.15,180.0,180.02,5230.0,176.2406,176.2797,176.1329,176.1525,5230.0
2024-11-13 13:20:00,180.01,180.15,180.0,180.11,10373.0,176.1427,176.2797,176.1329,176.2406,10373.0
2024-11-13 13:25:00,180.12,180.19,180.07,180.13,4368.0,176.2503,176.3188,176.2014,176.2601,4368.0
2024-11-13 13:30:00,180.12,180.18,180.02,180.02,4254.0,176.2503,176.3091,176.1525,176.1525,4254.0
2024-11-13 13:35:00,180.05,180.08,179.99,180.06,5769.0,176.1819,176.2112,176.1231,176.1916,5769.0
2024-11-13 13:40:00,180.06,180.15,180.0,180.15,5442.0,176.1916,176.2797,176.1329,176.2797,5442.0
2024-11-13 13:45:00,180.14,180.21,180.11,180.17,2532.0,176.2699,176.3384,176.2406,176.2993,2532.0
2024-11-13 13:50:00,180.16,180.19,180.11,180.15,2381.0,176.2895,176.3188,176.2406,176.2797,2381.0
2024-11-13 13:55:00,180.15,180.19,180.06,180.09,4473.0,176.2797,176.3188,176.1916,176.221,4473.0
2024-11-13 14:00:00,180.09,180.13,179.84,179.86,15464.0,176.221,176.2601,175.9764,175.9959,15464.0
2024-11-13 14:05:00,179.86,180.03,179.78,179.79,25702.0,175.9959,176.1623,175.9177,175.9274,25702.0
2024-11-13 14:10:00,179.84,179.88,179.75,179.83,12804.0,175.9764,176.0155,175.8883,175.9666,12804.0
2024-11-13 14:15:00,179.82,179.89,179.47,179.64,6257.0,175.9568,176.0253,175.6143,175.7807,6257.0
2024-11-13 14:20:00,179.69,179.77,179.59,179.63,6915.0,175.8296,175.9079,175.7317,175.7709,6915.0
2024-11-13 14:25:00,179.63,179.69,179.59,179.59,3329.0,175.7709,175.8296,175.7317,175.7317,3329.0
2024-11-13 14:30:00,179.62,179.75,179.57,179.75,3544.0,175.7611,175.8883,175.7122,175.8883,3544.0
2024-11-13 14:35:00,179.69,179.69,179.23,179.4,6990.0,175.8296,175.8296,175.3795,175.5458,6990.0
2024-11-13 14:40:00,179.42,179.42,179.3,179.36,3324.0,175.5654,175.5654,175.448,175.5067,3324.0
2024-11-13 14:45:00,179.41,179.46,179.35,179.41,5203.0,175.5556,175.6045,175.4969,175.5556,5203.0
2024-11-13 14:50:00,179.41,179.55,179.41,179.54,3665.0,175.5556,175.6926,175.5556,175.6828,3665.0
2024-11-13 14:55:00,179.56,179.8,179.54,179.8,4450.0,175.7024,175.9372,175.6828,175.9372,4450.0
2024-11-13 15:00:00,179.75,179.75,179.53,179.63,8929.0,175.8883,175.8883,175.673,175.7709,8929.0
2024-11-13 15:05:00,179.62,179.85,179.61,179.85,13588.0,175.7611,175.9861,175.7513,175.9861,13588.0
2024-11-13 15:10:00,179.86,179.86,179.68,179.86,12332.0,175.9959,175.9959,175.8198,175.9959,12332.0
2024-11-13 15:15:00,179.81,179.83,179.56,179.58,12611.0,175.947,175.9666,175.7024,175.7219,12611.0
2024-11-13 15:20:00,179.6,179.88,179.56,179.84,34065.0,175.7415,176.0155,175.7024,175.9764,34065.0
2024-11-13 15:25:00,179.84,179.96,179.65,179.7,20319.0,175.9764,176.0938,175.7904,175.8394,20319.0
2024-11-13 15:30:00,179.7,179.74,179.2,179.31,58569.0,175.8394,175.8785,175.3501,175.4577,58569.0
2024-11-13 15:35:00,179.37,179.57,179.2,179.2,27010.0,175.5165,175.7122,175.3501,175.3501,27010.0
2024-11-13 15:40:00,179.3,179.39,178.96,178.96,38696.0,175.448,175.536,175.1153,175.1153,38696.0
2024-11-13 15:45:00,178.95,179.0,178.64,178.77,28274.0,175.1055,175.1544,174.8021,174.9293,28274.0
2024-11-13 15:50:00,178.73,178.76,178.26,178.48,100073.0,174.8902,174.9196,174.4303,174.6456,100073.0
2024-11-13 15:55:00,178.45,178.49,178.05,178.14,175165.0,174.6162,174.6554,174.2248,174.3129,175165.0
2024-11-14 09:30:00,178.83,178.86,177.52,178.86,26189.0,174.9881,175.0174,173.7062,175.0174,26189.0
2024-11-14 09:35:00,178.58,179.0,178.02,178.02,29009.0,174.7434,175.1544,174.1955,174.1955,29009.0
2024-11-14 09:40:00,178.2,178.83,178.1,178.57,6939.0,174.3716,174.9881,174.2737,174.7336,6939.0
2024-11-14 09:45:00,178.75,178.97,178.4,178.76,7345.0,174.9098,175.1251,174.5673,174.9196,7345.0
2024-11-14 09:50:00,178.75,178.92,178.55,178.86,15688.0,174.9098,175.0761,174.7141,175.0174,15688.0
2024-11-14 09:55:00,179.0,179.09,178.73,178.87,8245.0,175.1544,175.2425,174.8902,175.0272,8245.0
2024-11-14 10:00:00,178.96,179.06,178.77,178.87,15318.0,175.1153,175.2131,174.9293,175.0272,15318.0
2024-11-14 10:05:00,178.82,178.82,178.21,178.21,7058.0,174.9783,174.9783,174.3814,174.3814,7058.0
2024-11-14 10:10:00,178.14,178.19,178.0,178.09,2622.0,174.3129,174.3618,174.1759,174.264,2622.0
2024-11-14 10:15:00,177.99,178.06,177.65,177.65,10597.0,174.1661,174.2346,173.8334,173.8334,10597.0
2024-11-14 10:20:00,177.65,177.81,177.41,177.56,4911.0,173.8334,173.99,173.5986,173.7453,4911.0
2024-11-14 10:25:00,177.42,177.95,177.42,177.93,12701.0,173.6084,174.127,173.6084,174.1074,12701.0
2024-11-14 10:30:00,177.91,177.91,177.63,177.68,3916.0,174.0878,174.0878,173.8138,173.8628,3916.0
2024-11-14 10:35:00,177.68,177.82,177.54,177.73,4126.0,173.8628,173.9998,173.7258,173.9117,4126.0
2024-11-14 10:40:00,177.68,177.86,177.6,177.75,7225.0,173.8628,174.0389,173.7845,173.9313,7225.0
2024-11-14 10:45:00,177.74,177.8,177.65,177.65,2354.0,173.9215,173.9802,173.8334,173.8334,2354.0
2024-11-14 10:50:00,177.58,177.72,177.36,177.66,14688.0,173.7649,173.9019,173.5496,173.8432,14688.0
2024-11-14 10:55:00,177.62,177.75,177.59,177.59,7967.0,173.8041,173.9313,173.7747,173.7747,7967.0
2024-11-14 11:00:00,177.58,177.6,177.44,177.53,13253.0,173.7649,173.7845,173.6279,173.716,13253.0
2024-11-14 11:05:00,177.56,177.78,177.48,177.78,9345.0,173.7453,173.9606,173.6671,173.9606,9345.0
2024-11-14 11:10:00,177.69,178.17,177.67,178.15,9852.0,173.8726,174.3422,173.853,174.3227,9852.0
2024-11-14 11:15:00,178.04,178.05,177.94,178.05,2600.0,174.215,174.2248,174.1172,174.2248,2600.0
2024-11-14 11:20:00,178.05,178.39,177.98,178.39,8144.0,174.2248,174.5575,174.1563,174.5575,8144.0
2024-11-14 11:25:00,178.49,178.49,178.22,178.22,6615.0,174.6554,174.6554,174.3912,174.3912,6615.0
2024-11-14 11:30:00,178.28,178.43,178.27,178.43,5436.0,174.4499,174.5967,174.4401,174.5967,5436.0
2024-11-14 11:35:00,178.43,178.5,178.34,178.34,12344.0,174.5967,174.6652,174.5086,174.5086,12344.0
2024-11-14 11:40:00,178.4,178.47,178.36,178.39,4608.0,174.5673,174.6358,174.5282,174.5575,4608.0
2024-11-14 11:45:00,178.35,178.39,178.14,178.14,3884.0,174.5184,174.5575,174.3129,174.3129,3884.0
2024-11-14 11:50:00,178.24,178.24,177.93,177.96,3920.0,174.4107,174.4107,174.1074,174.1368,3920.0
2024-11-14 11:55:00,177.91,178.0,177.88,177.89,6018.0,174.0878,174.1759,174.0585,174.0683,6018.0
2024-11-14 12:00:00,177.89,177.89,177.74,177.74,1812.0,174.0683,174.0683,173.9215,173.9215,1812.0
2024-11-14 12:05:00,177.77,177.85,177.71,177.83,3205.0,173.9508,174.0291,173.8921,174.0095,3205.0
2024-11-14 12:10:00,177.87,177.91,177.69,177.69,3293.0,174.0487,174.0878,173.8726,173.8726,3293.0
2024-11-14 12:15:00,177.68,177.68,177.45,177.58,3182.0,173.8628,173.8628,173.6377,173.7649,3182.0
2024-11-14 12:20:00,177.58,177.9,177.49,177.9,4465.0,173.7649,174.078,173.6768,174.078,4465.0
2024-11-14 12:25:00,177.83,177.9,177.79,177.79,4923.0,174.0095,174.078,173.9704,173.9704,4923.0
2024-11-14 12:30:00,177.75,177.79,177.54,177.75,13612.0,173.9313,173.9704,173.7258,173.9313,13612.0
2024-11-14 12:35:00,177.81,178.03,177.8,178.03,2366.0,173.99,174.2052,173.9802,174.2052,2366.0
2024-11-14 12:40:00,177.96,178.34,177.96,178.21,6116.0,174.1368,174.5086,174.1368,174.3814,6116.0
2024-11-14 12:45:00,178.27,178.27,177.98,178.0,4414.0,174.4401,174.4401,174.1563,174.1759,4414.0
2024-11-14 12:50:00,177.99,178.22,177.99,178.22,8687.0,174.1661,174.3912,174.1661,174.3912,8687.0
2024-11-14 12:55:00,178.29,178.38,178.25,178.26,3644.0,174.4597,174.5477,174.4205,174.4303,3644.0
2024-11-14 13:00:00,178.22,178.24,177.95,178.05,7354.0,174.3912,174.4107,174.127,174.2248,7354.0
2024-11-14 13:05:00,178.03,178.19,178.03,178.19,4692.0,174.2052,174.3618,174.2052,174.3618,4692.0
2024-11-14 13:10:00,178.14,178.28,178.13,178.28,3710.0,174.3129,174.4499,174.3031,174.4499,3710.0
2024-11-14 13:15:00,178.28,178.34,178.2,178.33,6754.0,174.4499,174.5086,174.3716,174.4988,6754.0
2024-11-14 13:20:00,178.17,178.28,178.17,178.28,1737.0,174.3422,174.4499,174.3422,174.4499,1737.0
2024-11-14 13:25:00,178.28,178.32,178.1,178.17,5162.0,174.4499,174.489,174.2737,174.3422,5162.0
2024-11-14 13:30:00,178.2,178.21,177.95,177.95,5587.0,174.3716,174.3814,174.127,174.127,5587.0
2024-11-14 13:35:00,178.02,178.07,177.96,177.97,4651.0,174.1955,174.2444,174.1368,174.1465,4651.0
2024-11-14 13:40:00,178.0,178.34,177.96,178.27,10117.0,174.1759,174.5086,174.1368,174.4401,10117.0
2024-11-14 13:45:00,178.23,178.23,178.08,178.12,5306.0,174.401,174.401,174.2542,174.2933,5306.0
2024-11-14 13:50:00,178.15,178.23,178.15,178.15,2045.0,174.3227,174.401,174.3227,174.3227,2045.0
2024-11-14 13:55:00,178.14,178.17,178.03,178.08,3863.0,174.3129,174.3422,174.2052,174.2542,3863.0
2024-11-14 14:00:00,178.02,178.21,178.01,178.14,8221.0,174.1955,174.3814,174.1857,174.3129,8221.0
2024-11-14 14:05:00,178.16,178.37,178.16,178.34,5379.0,174.3325,174.5379,174.3325,174.5086,5379.0
2024-11-14 14:10:00,178.41,178.48,178.29,178.34,7022.0,174.5771,174.6456,174.4597,174.5086,7022.0
2024-11-14 14:15:00,178.34,178.37,178.21,178.27,10392.0,174.5086,174.5379,174.3814,174.4401,10392.0
2024-11-14 14:20:00,178.25,178.26,178.04,178.07,3201.0,174.4205,174.4303,174.215,174.2444,3201.0
2024-11-14 14:25:00,178.07,178.22,178.07,178.18,5136.0,174.2444,174.3912,174.2444,174.352,5136.0
2024-11-14 14:30:00,178.18,178.3,178.17,178.26,6504.0,174.352,174.4694,174.3422,174.4303,6504.0
2024-11-14 14:35:00,178.31,178.38,178.24,178.29,9433.0,174.4792,174.5477,174.4107,174.4597,9433.0
2024-11-14 14:40:00,178.3,178.34,178.23,178.34,5478.0,174.4694,174.5086,174.401,174.5086,5478.0
2024-11-14 14:45:00,178.37,178.41,178.07,178.07,12113.0,174.5379,174.5771,174.2444,174.2444,12113.0
2024-11-14 14:50:00,178.15,178.38,178.15,178.36,5921.0,174.3227,174.5477,174.3227,174.5282,5921.0
2024-11-14 14:55:00,178.36,178.36,178.24,178.34,11655.0,174.5282,174.5282,174.4107,174.5086,11655.0
2024-11-14 15:00:00,178.25,178.25,177.78,177.78,8643.0,174.4205,174.4205,173.9606,173.9606,8643.0
2024-11-14 15:05:00,177.86,178.0,177.48,177.72,20360.0,174.0389,174.1759,173.6671,173.9019,20360.0
2024-11-14 15:10:00,177.77,178.02,177.77,177.93,8482.0,173.9508,174.1955,173.9508,174.1074,8482.0
2024-11-14 15:15:00,178.0,178.49,177.96,178.43,12280.0,174.1759,174.6554,174.1368,174.5967,12280.0
2024-11-14 15:20:00,178.42,178.42,178.1,178.1,15576.0,174.5869,174.5869,174.2737,174.2737,15576.0
2024-11-14 15:25:00,178.12,178.21,178.07,178.12,12145.0,174.2933,174.3814,174.2444,174.2933,12145.0
2024-11-14 15:30:00,178.12,178.14,177.96,177.99,23655.0,174.2933,174.3129,174.1368,174.1661,23655.0
2024-11-14 15:35:00,178.04,178.08,177.85,177.91,31772.0,174.215,174.2542,174.0291,174.0878,31772.0
2024-11-14 15:40:00,178.01,178.17,178.01,178.09,21775.0,174.1857,174.3422,174.1857,174.264,21775.0
2024-11-14 15:45:00,178.09,178.12,177.64,177.76,28323.0,174.264,174.2933,173.8236,173.941,28323.0
2024-11-14 15:50:00,177.74,178.21,177.71,178.17,76269.0,173.9215,174.3814,173.8921,174.3422,76269.0
2024-11-14 15:55:00,178.17,178.39,178.0,178.2,206832.0,174.3422,174.5575,174.1759,174.3716,206832.0
2024-11-15 09:30:00,177.5,177.71,177.17,177.47,70832.0,173.6866,173.8921,173.3637,173.6573,70832.0
2024-11-15 09:35:00,177.47,178.38,177.3,178.16,13090.0,173.6573,174.5477,173.4909,174.3325,13090.0
2024-11-15 09:40:00,178.14,178.81,178.07,178.71,8817.0,174.3129,174.9685,174.2444,174.8706,8817.0
2024-11-15 09:45:00,178.59,178.67,177.51,177.51,14338.0,174.7532,174.8315,173.6964,173.6964,14338.0
2024-11-15 09:50:00,177.68,177.76,177.35,177.53,17422.0,173.8628,173.941,173.5399,173.716,17422.0
2024-11-15 09:55:00,177.58,177.97,177.01,177.66,7308.0,173.7649,174.1465,173.2072,173.8432,7308.0
2024-11-15 10:00:00,177.45,177.7,177.29,177.46,4851.0,173.6377,173.8823,173.4811,173.6475,4851.0
2024-11-15 10:05:00,177.46,178.2,177.45,178.04,11944.0,173.6475,174.3716,173.6377,174.215,11944.0
2024-11-15 10:10:00,178.25,178.83,178.12,178.83,16482.0,174.4205,174.9881,174.2933,174.9881,16482.0
2024-11-15 10:15:00,178.83,178.88,178.56,178.84,4250.0,174.9881,175.037,174.7239,174.9978,4250.0
2024-11-15 10:20:00,178.68,179.17,178.6,178.94,14597.0,174.8413,175.3208,174.763,175.0957,14597.0
2024-11-15 10:25:00,178.91,178.92,178.48,178.58,8225.0,175.0663,175.0761,174.6456,174.7434,8225.0
2024-11-15 10:30:00,178.61,179.53,178.58,179.34,33488.0,174.7728,175.673,174.7434,175.4871,33488.0
2024-11-15 10:35:00,179.36,179.87,179.22,179.78,58502.0,175.5067,176.0057,175.3697,175.9177,58502.0
2024-11-15 10:40:00,179.64,180.08,179.51,179.96,57104.0,175.7807,176.2112,175.6535,176.0938,57104.0
2024-11-15 10:45:00,180.2,180.54,179.66,180.14,40785.0,176.3286,176.6613,175.8002,176.2699,40785.0
2024-11-15 10:50:00,180.25,180.69,179.89,180.33,33678.0,176.3776,176.8081,176.0253,176.4558,33678.0
2024-11-15 10:55:00,180.31,180.8,180.3,180.8,12743.0,176.4363,176.9157,176.4265,176.9157,12743.0
2024-11-15 11:00:00,180.85,180.85,180.35,180.6,14818.0,176.9647,176.9647,176.4754,176.72,14818.0
2024-11-15 11:05:00,180.37,180.87,180.37,180.64,18269.0,176.495,176.9842,176.495,176.7592,18269.0
2024-11-15 11:10:00,180.71,180.79,180.3,180.41,30151.0,176.8277,176.906,176.4265,176.5341,30151.0
2024-11-15 11:15:00,180.4,180.79,180.34,180.51,5485.0,176.5243,176.906,176.4656,176.632,5485.0
2024-11-15 11:20:00,180.6,180.6,179.9,180.0,7849.0,176.72,176.72,176.0351,176.1329,7849.0
2024-11-15 11:25:00,180.02,180.1,179.47,179.6,6120.0,176.1525,176.2308,175.6143,175.7415,6120.0
2024-11-15 11:30:00,179.61,179.77,179.33,179.45,14972.0,175.7513,175.9079,175.4773,175.5947,14972.0
2024-11-15 11:35:00,179.47,179.5,179.32,179.42,3708.0,175.6143,175.6437,175.4675,175.5654,3708.0
2024-11-15 11:40:00,179.51,179.52,179.33,179.52,4194.0,175.6535,175.6632,175.4773,175.6632,4194.0
2024-11-15 11:45:00,179.52,179.79,179.52,179.66,4757.0,175.6632,175.9274,175.6632,175.8002,4757.0
2024-11-15 11:50:00,179.62,179.74,179.4,179.42,5414.0,175.7611,175.8785,175.5458,175.5654,5414.0
2024-11-15 11:55:00,179.41,179.54,179.29,179.47,8218.0,175.5556,175.6828,175.4382,175.6143,8218.0
2024-11-15 12:00:00,179.47,179.6,179.31,179.56,43896.0,175.6143,175.7415,175.4577,175.7024,43896.0
2024-11-15 12:05:00,179.6,179.63,179.4,179.47,35135.0,175.7415,175.7709,175.5458,175.6143,35135.0
2024-11-15 12:10:00,179.46,179.59,179.28,179.58,6521.0,175.6045,175.7317,175.4284,175.7219,6521.0
2024-11-15 12:15:00,179.5,179.52,179.24,179.39,4319.0,175.6437,175.6632,175.3893,175.536,4319.0
2024-11-15 12:20:00,179.33,179.41,179.28,179.37,4575.0,175.4773,175.5556,175.4284,175.5165,4575.0
2024-11-15 12:25:00,179.5,179.61,179.38,179.5,28742.0,175.6437,175.7513,175.5262,175.6437,28742.0
2024-11-15 12:30:00,179.61,179.74,179.53,179.64,7488.0,175.7513,175.8785,175.673,175.7807,7488.0
2024-11-15 12:35:00,179.64,180.07,179.56,180.07,3727.0,175.7807,176.2014,175.7024,176.2014,3727.0
2024-11-15 12:40:00,180.11,180.26,179.92,180.23,5655.0,176.2406,176.3873,176.0546,176.358,5655.0
2024-11-15 12:45:00,180.23,180.23,180.0,180.0,3165.0,176.358,176.358,176.1329,176.1329,3165.0
2024-11-15 12:50:00,180.03,180.12,179.83,180.12,14233.0,176.1623,176.2503,175.9666,176.2503,14233.0
2024-11-15 12:55:00,180.18,180.45,180.18,180.43,3215.0,176.3091,176.5733,176.3091,176.5537,3215.0
2024-11-15 13:00:00,180.34,180.76,180.29,180.76,22257.0,176.4656,176.8766,176.4167,176.8766,22257.0
2024-11-15 13:05:00,180.75,180.75,180.39,180.7,18508.0,176.8668,176.8668,176.5145,176.8179,18508.0
2024-11-15 13:10:00,180.67,180.8,180.67,180.73,1650.0,176.7885,176.9157,176.7885,176.8472,1650.0
2024-11-15 13:15:00,180.8,180.81,180.57,180.69,4113.0,176.9157,176.9255,176.6907,176.8081,4113.0
2024-11-15 13:20:00,180.79,180.79,180.57,180.63,3249.0,176.906,176.906,176.6907,176.7494,3249.0
2024-11-15 13:25:00,180.63,180.65,180.57,180.59,3326.0,176.7494,176.769,176.6907,176.7102,3326.0
2024-11-15 13:30:00,180.57,180.63,180.47,180.53,11019.0,176.6907,176.7494,176.5928,176.6515,11019.0
2024-11-15 13:35:00,180.53,180.64,180.48,180.61,10581.0,176.6515,176.7592,176.6026,176.7298,10581.0
2024-11-15 13:40:00,180.65,180.69,180.52,180.52,4879.0,176.769,176.8081,176.6418,176.6418,4879.0
2024-11-15 13:45:00,180.5,180.51,179.77,179.77,30870.0,176.6222,176.632,175.9079,175.9079,30870.0
2024-11-15 13:50:00,180.01,180.25,180.01,180.11,2359.0,176.1427,176.3776,176.1427,176.2406,2359.0
2024-11-15 13:55:00,180.05,180.1,179.69,179.81,15646.0,176.1819,176.2308,175.8296,175.947,15646.0
2024-11-15 14:00:00,179.71,179.74,179.5,179.5,4785.0,175.8492,175.8785,175.6437,175.6437,4785.0
2024-11-15 14:05:00,179.56,179.71,179.5,179.56,4307.0,175.7024,175.8492,175.6437,175.7024,4307.0
2024-11-15 14:10:00,179.77,179.77,179.39,179.43,4968.0,175.9079,175.9079,175.536,175.5752,4968.0
2024-11-15 14:15:00,179.39,179.57,179.39,179.48,3144.0,175.536,175.7122,175.536,175.6241,3144.0
2024-11-15 14:20:00,179.48,179.55,179.43,179.48,3054.0,175.6241,175.6926,175.5752,175.6241,3054.0
2024-11-15 14:25:00,179.48,179.49,179.31,179.4,3543.0,175.6241,175.6339,175.4577,175.5458,3543.0
2024-11-15 14:30:00,179.32,179.51,179.29,179.45,4048.0,175.4675,175.6535,175.4382,175.5947,4048.0
2024-11-15 14:35:00,179.46,179.55,179.4,179.52,3498.0,175.6045,175.6926,175.5458,175.6632,3498.0
2024-11-15 14:40:00,179.6,179.78,179.58,179.68,4216.0,175.7415,175.9177,175.7219,175.8198,4216.0
2024-11-15 14:45:00,179.68,179.85,179.6,179.71,4751.0,175.8198,175.9861,175.7415,175.8492,4751.0
2024-11-15 14:50:00,179.7,179.73,179.38,179.38,3371.0,175.8394,175.8687,175.5262,175.5262,3371.0
2024-11-15 14:55:00,179.36,179.56,179.36,179.56,1859.0,175.5067,175.7024,175.5067,175.7024,1859.0
2024-11-15 15:00:00,179.6,179.72,179.51,179.72,2388.0,175.7415,175.8589,175.6535,175.8589,2388.0
2024-11-15 15:05:00,179.66,179.76,179.6,179.7,5573.0,175.8002,175.8981,175.7415,175.8394,5573.0
2024-11-15 15:10:00,179.7,180.03,179.64,180.03,4410.0,175.8394,176.1623,175.7807,176.1623,4410.0
2024-11-15 15:15:00,179.96,180.02,179.71,179.71,8599.0,176.0938,176.1525,175.8492,175.8492,8599.0
2024-11-15 15:20:00,179.77,179.86,179.66,179.74,12754.0,175.9079,175.9959,175.8002,175.8785,12754.0
2024-11-15 15:25:00,179.74,179.86,179.59,179.59,19925.0,175.8785,175.9959,175.7317,175.7317,19925.0
2024-11-15 15:30:00,179.64,179.85,179.59,179.75,20502.0,175.7807,175.9861,175.7317,175.8883,20502.0
2024-11-15 15:35:00,179.68,179.95,179.63,179.8,10942.0,175.8198,176.084,175.7709,175.9372,10942.0
2024-11-15 15:40:00,179.82,179.92,179.76,179.84,12897.0,175.9568,176.0546,175.8981,175.9764,12897.0
2024-11-15 15:45:00,179.84,179.9,179.59,179.59,25964.0,175.9764,176.0351,175.7317,175.7317,25964.0
2024-11-15 15:50:00,179.55,179.77,179.45,179.75,35140.0,175.6926,175.9079,175.5947,175.8883,35140.0
2024-11-15 15:55:00,179.76,179.87,179.35,179.58,108843.0,175.8981,176.0057,175.4969,175.7219,108843.0
2024-11-18 09:30:00,179.4,180.4,178.98,180.37,20334.0,175.5458,176.5243,175.1348,176.495,20334.0
2024-11-18 09:35:00,180.38,180.93,179.82,180.03,7622.0,176.5048,177.0429,175.9568,176.1623,7622.0
2024-11-18 09:40:00,179.85,180.72,179.85,180.42,4086.0,175.9861,176.8375,175.9861,176.5439,4086.0
2024-11-18 09:45:00,180.46,180.46,179.7,179.93,22700.0,176.583,176.583,175.8394,176.0644,22700.0
2024-11-18 09:50:00,179.93,179.93,179.58,179.86,7769.0,176.0644,176.0644,175.7219,175.9959,7769.0
2024-11-18 09:55:00,179.84,179.99,179.49,179.67,52466.0,175.9764,176.1231,175.6339,175.81,52466.0
2024-11-18 10:00:00,179.73,180.73,179.73,180.61,26594.0,175.8687,176.8472,175.8687,176.7298,26594.0
2024-11-18 10:05:00,180.73,181.03,180.65,180.95,17904.0,176.8472,177.1408,176.769,177.0625,17904.0
2024-11-18 10:10:00,180.87,181.11,180.75,181.02,23631.0,176.9842,177.2191,176.8668,177.131,23631.0
2024-11-18 10:15:00,181.05,181.36,181.02,181.29,18120.0,177.1604,177.4637,177.131,177.3952,18120.0
2024-11-18 10:20:00,181.37,181.48,180.76,180.94,29694.0,177.4735,177.5811,176.8766,177.0527,29694.0
2024-11-18 10:25:00,181.22,181.34,181.01,181.12,3058.0,177.3267,177.4441,177.1212,177.2289,3058.0
2024-11-18 10:30:00,181.23,181.45,181.14,181.4,6687.0,177.3365,177.5518,177.2484,177.5028,6687.0
2024-11-18 10:35:00,181.4,181.5,181.29,181.38,14108.0,177.5028,177.6007,177.3952,177.4833,14108.0
2024-11-18 10:40:00,181.39,181.56,181.24,181.44,26463.0,177.4931,177.6594,177.3463,177.542,26463.0
2024-11-18 10:45:00,181.47,181.79,181.34,181.77,24336.0,177.5713,177.8845,177.4441,177.8649,24336.0
2024-11-18 10:50:00,181.74,181.78,181.56,181.56,14149.0,177.8355,177.8747,177.6594,177.6594,14149.0
2024-11-18 10:55:00,181.6,181.6,181.28,181.53,11216.0,177.6986,177.6986,177.3854,177.6301,11216.0
2024-11-18 11:00:00,181.52,181.75,181.44,181.45,10474.0,177.6203,177.8453,177.542,177.5518,10474.0
2024-11-18 11:05:00,181.47,181.83,181.46,181.81,37642.0,177.5713,177.9236,177.5616,177.904,37642.0
2024-11-18 11:10:00,181.86,181.96,181.75,181.87,26479.0,177.953,178.0508,177.8453,177.9628,26479.0
2024-11-18 11:15:00,181.85,182.28,181.85,182.27,36421.0,177.9432,178.3639,177.9432,178.3542,36421.0
2024-11-18 11:20:00,182.28,182.65,182.23,182.55,44724.0,178.3639,178.726,178.315,178.6281,44724.0
2024-11-18 11:25:00,182.53,182.85,182.45,182.81,8408.0,178.6086,178.9217,178.5303,178.8826,8408.0
2024-11-18 11:30:00,182.84,183.15,182.78,183.03,53630.0,178.9119,179.2153,178.8532,179.0978,53630.0
2024-11-18 11:35:00,183.05,183.46,182.97,183.39,31882.0,179.1174,179.5186,179.0391,179.4501,31882.0
2024-11-18 11:40:00,183.43,183.43,182.64,182.64,14800.0,179.4892,179.4892,178.7162,178.7162,14800.0
2024-11-18 11:45:00,182.61,183.04,182.6,183.04,4526.0,178.6869,179.1076,178.6771,179.1076,4526.0
2024-11-18 11:50:00,183.08,183.08,182.68,182.7,8970.0,179.1468,179.1468,178.7553,178.7749,8970.0
2024-11-18 11:55:00,182.75,183.0,182.73,182.74,16330.0,178.8238,179.0685,178.8043,178.8141,16330.0
2024-11-18 12:00:00,182.76,182.94,182.69,182.9,13185.0,178.8336,179.0098,178.7651,178.9706,13185.0
2024-11-18 12:05:00,182.91,183.0,182.83,183.0,11689.0,178.9804,179.0685,178.9021,179.0685,11689.0
2024-11-18 12:10:00,183.0,183.21,182.72,183.13,20810.0,179.0685,179.274,178.7945,179.1957,20810.0
2024-11-18 12:15:00,183.19,183.21,183.04,183.04,5237.0,179.2544,179.274,179.1076,179.1076,5237.0
2024-11-18 12:20:00,183.12,183.39,183.01,183.33,16158.0,179.1859,179.4501,179.0783,179.3914,16158.0
2024-11-18 12:25:00,183.33,183.48,183.24,183.43,6745.0,179.3914,179.5382,179.3033,179.4892,6745.0
2024-11-18 12:30:00,183.38,183.42,183.27,183.38,7950.0,179.4403,179.4795,179.3327,179.4403,7950.0
2024-11-18 12:35:00,183.38,183.41,183.31,183.4,5812.0,179.4403,179.4697,179.3718,179.4599,5812.0
2024-11-18 12:40:00,183.29,183.47,183.1,183.1,7370.0,179.3522,179.5284,179.1663,179.1663,7370.0
2024-11-18 12:45:00,183.16,183.29,182.92,183.0,4574.0,179.225,179.3522,178.9902,179.0685,4574.0
2024-11-18 12:50:00,182.95,183.03,182.86,182.88,6525.0,179.0195,179.0978,178.9315,178.9511,6525.0
2024-11-18 12:55:00,182.88,182.98,182.83,182.95,4911.0,178.9511,179.0489,178.9021,179.0195,4911.0
2024-11-18 13:00:00,183.0,183.0,182.83,182.83,5810.0,179.0685,179.0685,178.9021,178.9021,5810.0
2024-11-18 13:05:00,182.86,182.86,182.74,182.74,1899.0,178.9315,178.9315,178.8141,178.8141,1899.0
2024-11-18 13:10:00,182.82,183.03,182.8,183.0,9309.0,178.8923,179.0978,178.8728,179.0685,9309.0
2024-11-18 13:15:00,183.04,183.09,182.85,182.88,6227.0,179.1076,179.1565,178.9217,178.9511,6227.0
2024-11-18 13:20:00,182.85,182.85,182.61,182.73,6047.0,178.9217,178.9217,178.6869,178.8043,6047.0
2024-11-18 13:25:00,182.82,182.84,182.59,182.74,7251.0,178.8923,178.9119,178.6673,178.8141,7251.0
2024-11-18 13:30:00,182.66,183.06,182.66,182.84,7822.0,178.7358,179.1272,178.7358,178.9119,7822.0
2024-11-18 13:35:00,182.9,182.92,182.71,182.77,4210.0,178.9706,178.9902,178.7847,178.8434,4210.0
2024-11-18 13:40:00,182.7,182.81,182.62,182.66,4126.0,178.7749,178.8826,178.6966,178.7358,4126.0
2024-11-18 13:45:00,182.67,182.8,182.58,182.63,3889.0,178.7456,178.8728,178.6575,178.7064,3889.0
2024-11-18 13:50:00,182.56,182.61,182.45,182.48,4962.0,178.6379,178.6869,178.5303,178.5596,4962.0
2024-11-18 13:55:00,182.49,182.68,182.48,182.49,12461.0,178.5694,178.7553,178.5596,178.5694,12461.0
2024-11-18 14:00:00,182.48,182.57,182.41,182.5,7331.0,178.5596,178.6477,178.4911,178.5792,7331.0
2024-11-18 14:05:00,182.56,182.65,182.41,182.42,6994.0,178.6379,178.726,178.4911,178.5009,6994.0
2024-11-18 14:10:00,182.49,182.49,182.18,182.2,10751.0,178.5694,178.5694,178.2661,178.2857,10751.0
2024-11-18 14:15:00,182.19,182.47,182.16,182.42,5579.0,178.2759,178.5499,178.2465,178.5009,5579.0
2024-11-18 14:20:00,182.44,182.56,182.37,182.5,3776.0,178.5205,178.6379,178.452,178.5792,3776.0
2024-11-18 14:25:00,182.43,182.55,182.42,182.55,3936.0,178.5107,178.6281,178.5009,178.6281,3936.0
2024-11-18 14:30:00,182.47,182.54,182.42,182.48,4643.0,178.5499,178.6184,178.5009,178.5596,4643.0
2024-11-18 14:35:00,182.54,182.65,182.46,182.58,11362.0,178.6184,178.726,178.5401,178.6575,11362.0
2024-11-18 14:40:00,182.6,182.68,182.36,182.36,11329.0,178.6771,178.7553,178.4422,178.4422,11329.0
2024-11-18 14:45:00,182.36,182.49,182.33,182.33,6775.0,178.4422,178.5694,178.4129,178.4129,6775.0
2024-11-18 14:50:00,182.37,182.65,182.31,182.58,6264.0,178.452,178.726,178.3933,178.6575,6264.0
2024-11-18 14:55:00,182.56,182.81,182.4,182.8,23857.0,178.6379,178.8826,178.4814,178.8728,23857.0
2024-11-18 15:00:00,182.8,183.07,182.75,183.06,15672.0,178.8728,179.137,178.8238,179.1272,15672.0
2024-11-18 15:05:00,182.98,183.06,182.63,182.69,13900.0,179.0489,179.1272,178.7064,178.7651,13900.0
2024-11-18 15:10:00,182.69,182.95,182.68,182.78,12167.0,178.7651,179.0195,178.7553,178.8532,12167.0
2024-11-18 15:15:00,182.72,182.77,182.58,182.68,8966.0,178.7945,178.8434,178.6575,178.7553,8966.0
2024-11-18 15:20:00,182.69,182.75,182.58,182.66,9856.0,178.7651,178.8238,178.6575,178.7358,9856.0
2024-11-18 15:25:00,182.66,183.13,182.64,182.94,41363.0,178.7358,179.1957,178.7162,179.0098,41363.0
2024-11-18 15:30:00,182.88,182.88,182.11,182.17,32252.0,178.9511,178.9511,178.1976,178.2563,32252.0
2024-11-18 15:35:00,182.18,182.44,182.17,182.27,10583.0,178.2661,178.5205,178.2563,178.3542,10583.0
2024-11-18 15:40:00,182.28,182.68,182.22,182.49,34181.0,178.3639,178.7553,178.3052,178.5694,34181.0
2024-11-18 15:45:00,182.45,182.53,182.22,182.5,32559.0,178.5303,178.6086,178.3052,178.5792,32559.0
2024-11-18 15:50:00,182.45,183.17,182.4,183.12,41509.0,178.5303,179.2348,178.4814,179.1859,41509.0
2024-11-18 15:55:00,183.07,183.44,183.01,183.27,157686.0,179.137,179.499,179.0783,179.3327,157686.0
2024-11-19 09:30:00,183.39,184.38,183.39,183.73,18811.0,179.4501,180.4188,179.4501,179.7828,18811.0
2024-11-19 09:35:00,183.53,183.53,183.0,183.08,2502.0,179.5871,179.5871,179.0685,179.1468,2502.0
2024-11-19 09:40:00,183.24,183.67,182.89,183.64,20307.0,179.3033,179.7241,178.9608,179.6947,20307.0
2024-11-19 09:45:00,183.46,183.7,182.96,183.04,8511.0,179.5186,179.7534,179.0293,179.1076,8511.0
2024-11-19 09:50:00,183.12,183.12,182.83,182.98,4682.0,179.1859,179.1859,178.9021,179.0489,4682.0
2024-11-19 09:55:00,182.96,183.01,182.64,182.65,3206.0,179.0293,179.0783,178.7162,178.726,3206.0
2024-11-19 10:00:00,182.65,182.88,182.51,182.61,5428.0,178.726,178.9511,178.589,178.6869,5428.0
2024-11-19 10:05:00,182.51,182.87,182.5,182.87,10319.0,178.589,178.9413,178.5792,178.9413,10319.0
2024-11-19 10:10:00,182.86,183.0,182.57,182.99,3126.0,178.9315,179.0685,178.6477,179.0587,3126.0
2024-11-19 10:15:00,182.85,183.0,182.68,183.0,4744.0,178.9217,179.0685,178.7553,179.0685,4744.0
2024-11-19 10:20:00,183.0,183.0,182.83,182.95,15167.0,179.0685,179.0685,178.9021,179.0195,15167.0
2024-11-19 10:25:00,182.98,183.12,182.84,182.99,19839.0,179.0489,179.1859,178.9119,179.0587,19839.0
2024-11-19 10:30:00,183.01,183.18,182.99,183.13,4401.0,179.0783,179.2446,179.0587,179.1957,4401.0
2024-11-19 10:35:00,183.22,183.52,183.21,183.48,2498.0,179.2837,179.5773,179.274,179.5382,2498.0
2024-11-19 10:40:00,183.33,183.45,183.12,183.45,16468.0,179.3914,179.5088,179.1859,179.5088,16468.0
2024-11-19 10:45:00,183.49,183.77,183.48,183.74,4976.0,179.5479,179.8219,179.5382,179.7926,4976.0
2024-11-19 10:50:00,183.8,183.96,183.67,183.96,2220.0,179.8513,180.0078,179.7241,180.0078,2220.0
2024-11-19 10:55:00,183.99,184.18,183.84,184.18,600.0,180.0372,180.2231,179.8904,180.2231,600.0
2024-11-19 11:00:00,184.25,184.3,184.12,184.27,2168.0,180.2916,180.3405,180.1644,180.3112,2168.0
2024-11-19 11:05:00,184.29,184.46,184.19,184.46,3963.0,180.3308,180.4971,180.2329,180.4971,3963.0
2024-11-19 11:10:00,184.35,184.39,184.15,184.31,6416.0,180.3895,180.4286,180.1938,180.3503,6416.0
2024-11-19 11:15:00,184.35,184.72,184.35,184.64,9000.0,180.3895,180.7515,180.3895,180.6732,9000.0
2024-11-19 11:20:00,184.63,184.75,184.39,184.75,10254.0,180.6635,180.7809,180.4286,180.7809,10254.0
2024-11-19 11:25:00,184.72,184.83,184.45,184.47,11537.0,180.7515,180.8592,180.4873,180.5069,11537.0
2024-11-19 11:30:00,184.5,185.09,184.48,184.92,11229.0,180.5362,181.1136,180.5167,180.9472,11229.0
2024-11-19 11:35:00,184.88,184.95,184.72,184.91,3632.0,180.9081,180.9766,180.7515,180.9374,3632.0
2024-11-19 11:40:00,184.81,184.97,184.81,184.89,1423.0,180.8396,180.9962,180.8396,180.9179,1423.0
2024-11-19 11:45:00,184.89,184.97,184.64,184.79,6097.0,180.9179,180.9962,180.6732,180.82,6097.0
2024-11-19 11:50:00,184.68,185.02,184.58,184.99,4146.0,180.7124,181.0451,180.6145,181.0157,4146.0
2024-11-19 11:55:00,184.98,185.17,184.9,185.17,10532.0,181.0059,181.1919,180.9277,181.1919,10532.0
2024-11-19 12:00:00,185.33,185.57,185.2,185.56,6293.0,181.3484,181.5833,181.2212,181.5735,6293.0
2024-11-19 12:05:00,185.56,185.62,185.49,185.49,3550.0,181.5735,181.6322,181.505,181.505,3550.0
2024-11-19 12:10:00,185.56,185.68,185.38,185.38,6143.0,181.5735,181.6909,181.3973,181.3973,6143.0
2024-11-19 12:15:00,185.47,185.59,185.47,185.5,2354.0,181.4854,181.6028,181.4854,181.5148,2354.0
2024-11-19 12:20:00,185.46,185.67,185.4,185.62,10192.0,181.4756,181.6811,181.4169,181.6322,10192.0
2024-11-19 12:25:00,185.54,185.86,185.54,185.84,28323.0,181.5539,181.867,181.5539,181.8475,28323.0
2024-11-19 12:30:00,185.79,185.88,185.73,185.88,3874.0,181.7985,181.8866,181.7398,181.8866,3874.0
2024-11-19 12:35:00,185.77,185.91,185.65,185.86,20105.0,181.779,181.916,181.6615,181.867,20105.0
2024-11-19 12:40:00,185.87,185.98,185.86,185.95,3261.0,181.8768,181.9845,181.867,181.9551,3261.0
2024-11-19 12:45:00,185.95,186.27,185.95,186.27,16276.0,181.9551,182.2682,181.9551,182.2682,16276.0
2024-11-19 12:50:00,186.27,186.34,185.87,186.34,18592.0,182.2682,182.3367,181.8768,182.3367,18592.0
2024-11-19 12:55:00,186.28,186.36,186.02,186.12,6939.0,182.278,182.3563,182.0236,182.1214,6939.0
2024-11-19 13:00:00,186.18,186.36,186.02,186.27,7833.0,182.1802,182.3563,182.0236,182.2682,7833.0
2024-11-19 13:05:00,186.23,186.26,186.14,186.21,5246.0,182.2291,182.2584,182.141,182.2095,5246.0
2024-11-19 13:10:00,186.26,186.38,186.23,186.37,7176.0,182.2584,182.3759,182.2291,182.3661,7176.0
2024-11-19 13:15:00,186.34,186.41,186.17,186.19,4403.0,182.3367,182.4052,182.1704,182.1899,4403.0
2024-11-19 13:20:00,186.19,186.31,186.08,186.21,5808.0,182.1899,182.3074,182.0823,182.2095,5808.0
2024-11-19 13:25:00,186.28,186.53,186.28,186.47,21315.0,182.278,182.5226,182.278,182.4639,21315.0
2024-11-19 13:30:00,186.4,186.5,186.21,186.48,4535.0,182.3954,182.4933,182.2095,182.4737,4535.0
2024-11-19 13:35:00,186.49,186.67,186.31,186.67,7953.0,182.4835,182.6596,182.3074,182.6596,7953.0
2024-11-19 13:40:00,186.7,186.73,186.63,186.73,6838.0,182.689,182.7183,182.6205,182.7183,6838.0
2024-11-19 13:45:00,186.73,186.99,186.65,186.82,12696.0,182.7183,182.9728,182.6401,182.8064,12696.0
2024-11-19 13:50:00,186.77,186.99,186.7,186.94,5297.0,182.7575,182.9728,182.689,182.9238,5297.0
2024-11-19 13:55:00,186.91,187.06,186.85,186.91,19175.0,182.8945,183.0412,182.8358,182.8945,19175.0
2024-11-19 14:00:00,186.91,186.98,186.73,186.75,10377.0,182.8945,182.963,182.7183,182.7379,10377.0
2024-11-19 14:05:00,186.76,187.04,186.69,187.0,5910.0,182.7477,183.0217,182.6792,182.9825,5910.0
2024-11-19 14:10:00,187.06,187.2,187.02,187.2,13542.0,183.0412,183.1782,183.0021,183.1782,13542.0
2024-11-19 14:15:00,187.17,187.24,186.91,187.05,8096.0,183.1489,183.2174,182.8945,183.0315,8096.0
2024-11-19 14:20:00,187.06,187.17,186.97,187.11,3725.0,183.0412,183.1489,182.9532,183.0902,3725.0
2024-11-19 14:25:00,187.1,187.16,186.93,187.01,9623.0,183.0804,183.1391,182.914,182.9923,9623.0
2024-11-19 14:30:00,187.05,187.37,186.96,187.01,9908.0,183.0315,183.3446,182.9434,182.9923,9908.0
2024-11-19 14:35:00,187.02,187.07,186.88,187.07,7826.0,183.0021,183.051,182.8651,183.051,7826.0
2024-11-19 14:40:00,187.0,187.17,186.99,187.0,3583.0,182.9825,183.1489,182.9728,182.9825,3583.0
2024-11-19 14:45:00,186.94,187.2,186.93,187.09,9767.0,182.9238,183.1782,182.914,183.0706,9767.0
2024-11-19 14:50:00,187.09,187.15,186.98,187.09,7612.0,183.0706,183.1293,182.963,183.0706,7612.0
2024-11-19 14:55:00,187.06,187.06,186.79,186.95,20484.0,183.0412,183.0412,182.7771,182.9336,20484.0
2024-11-19 15:00:00,186.92,187.06,186.84,186.99,9160.0,182.9043,183.0412,182.826,182.9728,9160.0
2024-11-19 15:05:00,187.02,187.07,186.77,186.89,11184.0,183.0021,183.051,182.7575,182.8749,11184.0
2024-11-19 15:10:00,186.89,186.96,186.73,186.88,15024.0,182.8749,182.9434,182.7183,182.8651,15024.0
2024-11-19 15:15:00,186.88,187.02,186.86,186.99,20861.0,182.8651,183.0021,182.8455,182.9728,20861.0
2024-11-19 15:20:00,186.93,186.95,186.65,186.81,82756.0,182.914,182.9336,182.6401,182.7966,82756.0
2024-11-19 15:25:00,186.81,186.82,186.67,186.68,5915.0,182.7966,182.8064,182.6596,182.6694,5915.0
2024-11-19 15:30:00,186.75,186.9,186.61,186.88,13677.0,182.7379,182.8847,182.6009,182.8651,13677.0
2024-11-19 15:35:00,186.87,186.92,186.71,186.71,14193.0,182.8553,182.9043,182.6988,182.6988,14193.0
2024-11-19 15:40:00,186.75,187.17,186.69,187.06,14592.0,182.7379,183.1489,182.6792,183.0412,14592.0
2024-11-19 15:45:00,187.06,187.16,186.89,187.11,18687.0,183.0412,183.1391,182.8749,183.0902,18687.0
2024-11-19 15:50:00,187.13,187.46,187.05,187.37,32785.0,183.1097,183.4327,183.0315,183.3446,32785.0
2024-11-19 15:55:00,187.36,187.49,187.06,187.24,115568.0,183.3348,183.462,183.0412,183.2174,115568.0
2024-11-20 09:30:00,185.54,185.87,184.57,184.84,25424.0,181.5539,181.8768,180.6047,180.8689,25424.0
2024-11-20 09:35:00,184.92,185.0,184.24,184.31,7007.0,180.9472,181.0255,180.2818,180.3503,7007.0
2024-11-20 09:40:00,184.28,184.62,184.0,184.42,4166.0,180.321,180.6537,180.047,180.458,4166.0
2024-11-20 09:45:00,184.47,184.47,184.0,184.24,1933.0,180.5069,180.5069,180.047,180.2818,1933.0
2024-11-20 09:50:00,184.35,184.57,184.22,184.42,6849.0,180.3895,180.6047,180.2623,180.458,6849.0
2024-11-20 09:55:00,184.41,185.18,184.38,184.99,5140.0,180.4482,181.2016,180.4188,181.0157,5140.0
2024-11-20 10:00:00,185.24,185.66,185.1,185.16,4492.0,181.2604,181.6713,181.1234,181.1821,4492.0
2024-11-20 10:05:00,184.99,185.12,184.65,184.66,3883.0,181.0157,181.1429,180.683,180.6928,3883.0
2024-11-20 10:10:00,184.5,184.66,184.32,184.46,1903.0,180.5362,180.6928,180.3601,180.4971,1903.0
2024-11-20 10:15:00,184.43,184.44,184.03,184.43,5029.0,180.4678,180.4775,180.0763,180.4678,5029.0
2024-11-20 10:20:00,184.21,184.6,184.1,184.6,6024.0,180.2525,180.6341,180.1448,180.6341,6024.0
2024-11-20 10:25:00,184.46,184.5,184.24,184.28,5573.0,180.4971,180.5362,180.2818,180.321,5573.0
2024-11-20 10:30:00,184.49,184.78,184.41,184.65,6359.0,180.5265,180.8102,180.4482,180.683,6359.0
2024-11-20 10:35:00,184.73,184.83,184.46,184.83,4780.0,180.7613,180.8592,180.4971,180.8592,4780.0
2024-11-20 10:40:00,184.65,184.65,184.47,184.47,621.0,180.683,180.683,180.5069,180.5069,621.0
2024-11-20 10:45:00,184.49,184.52,184.2,184.23,3055.0,180.5265,180.5558,180.2427,180.272,3055.0
2024-11-20 10:50:00,184.18,184.18,183.85,183.89,11390.0,180.2231,180.2231,179.9002,179.9394,11390.0
2024-11-20 10:55:00,183.85,184.08,183.55,184.06,6128.0,179.9002,180.1253,179.6067,180.1057,6128.0
2024-11-20 11:00:00,183.94,184.28,183.93,184.2,5102.0,179.9883,180.321,179.9785,180.2427,5102.0
2024-11-20 11:05:00,184.2,184.2,183.88,184.05,7343.0,180.2427,180.2427,179.9296,180.0959,7343.0
2024-11-20 11:10:00,183.85,184.02,183.62,183.92,5027.0,179.9002,180.0666,179.6752,179.9687,5027.0
2024-11-20 11:15:00,183.93,184.13,183.87,183.93,4953.0,179.9785,180.1742,179.9198,179.9785,4953.0
2024-11-20 11:20:00,183.99,184.42,183.97,184.42,5296.0,180.0372,180.458,180.0176,180.458,5296.0
2024-11-20 11:25:00,184.46,184.77,184.36,184.45,13441.0,180.4971,180.8004,180.3993,180.4873,13441.0
2024-11-20 11:30:00,184.37,184.66,184.33,184.66,3675.0,180.409,180.6928,180.3699,180.6928,3675.0
2024-11-20 11:35:00,184.63,184.92,184.62,184.92,2262.0,180.6635,180.9472,180.6537,180.9472,2262.0
2024-11-20 11:40:00,184.9,185.11,184.88,184.99,2616.0,180.9277,181.1331,180.9081,181.0157,2616.0
2024-11-20 11:45:00,184.99,185.29,184.97,185.27,2961.0,181.0157,181.3093,180.9962,181.2897,2961.0
2024-11-20 11:50:00,185.21,185.39,184.91,185.07,11672.0,181.231,181.4071,180.9374,181.094,11672.0
2024-11-20 11:55:00,185.07,185.14,184.92,185.11,2596.0,181.094,181.1625,180.9472,181.1331,2596.0
2024-11-20 12:00:00,185.05,185.19,185.0,185.0,2930.0,181.0744,181.2114,181.0255,181.0255,2930.0
2024-11-20 12:05:00,185.05,185.23,185.04,185.12,3060.0,181.0744,181.2506,181.0646,181.1429,3060.0
2024-11-20 12:10:00,185.04,185.13,184.94,184.94,3231.0,181.0646,181.1527,180.9668,180.9668,3231.0
2024-11-20 12:15:00,184.94,184.94,184.77,184.81,2175.0,180.9668,180.9668,180.8004,180.8396,2175.0
2024-11-20 12:20:00,184.81,184.88,184.54,184.69,10472.0,180.8396,180.9081,180.5754,180.7222,10472.0
2024-11-20 12:25:00,184.66,184.79,184.65,184.74,2909.0,180.6928,180.82,180.683,180.7711,2909.0
2024-11-20 12:30:00,184.8,185.04,184.8,184.91,3635.0,180.8298,181.0646,180.8298,180.9374,3635.0
2024-11-20 12:35:00,184.8,184.93,184.78,184.91,10004.0,180.8298,180.957,180.8102,180.9374,10004.0
2024-11-20 12:40:00,184.99,185.03,184.83,184.97,10089.0,181.0157,181.0549,180.8592,180.9962,10089.0
2024-11-20 12:45:00,184.98,185.1,184.96,185.1,15564.0,181.0059,181.1234,180.9864,181.1234,15564.0
2024-11-20 12:50:00,185.07,185.14,184.9,184.94,7877.0,181.094,181.1625,180.9277,180.9668,7877.0
2024-11-20 12:55:00,184.93,184.98,184.89,184.96,4300.0,180.957,181.0059,180.9179,180.9864,4300.0
2024-11-20 13:00:00,184.97,185.04,184.9,184.98,3902.0,180.9962,181.0646,180.9277,181.0059,3902.0
2024-11-20 13:05:00,184.94,184.97,184.86,184.93,2950.0,180.9668,180.9962,180.8885,180.957,2950.0
2024-11-20 13:10:00,184.87,185.05,184.85,185.02,1557.0,180.8983,181.0744,180.8787,181.0451,1557.0
2024-11-20 13:15:00,184.97,185.07,184.95,184.95,1815.0,180.9962,181.094,180.9766,180.9766,1815.0
2024-11-20 13:20:00,184.9,184.96,184.84,184.96,3150.0,180.9277,180.9864,180.8689,180.9864,3150.0
2024-11-20 13:25:00,184.91,185.07,184.91,185.03,1837.0,180.9374,181.094,180.9374,181.0549,1837.0
2024-11-20 13:30:00,185.09,185.09,184.9,184.95,5278.0,181.1136,181.1136,180.9277,180.9766,5278.0
2024-11-20 13:35:00,184.89,184.94,184.83,184.86,4658.0,180.9179,180.9668,180.8592,180.8885,4658.0
2024-11-20 13:40:00,184.88,184.88,184.74,184.77,2848.0,180.9081,180.9081,180.7711,180.8004,2848.0
2024-11-20 13:45:00,184.71,184.82,184.65,184.82,2721.0,180.7417,180.8494,180.683,180.8494,2721.0
2024-11-20 13:50:00,184.82,184.85,184.75,184.83,1226.0,180.8494,180.8787,180.7809,180.8592,1226.0
2024-11-20 13:55:00,184.89,184.89,184.81,184.85,626.0,180.9179,180.9179,180.8396,180.8787,626.0
2024-11-20 14:00:00,184.83,184.87,184.76,184.86,4505.0,180.8592,180.8983,180.7907,180.8885,4505.0
2024-11-20 14:05:00,184.81,184.85,184.76,184.76,6636.0,180.8396,180.8787,180.7907,180.7907,6636.0
2024-11-20 14:10:00,184.79,185.02,184.79,185.02,7574.0,180.82,181.0451,180.82,181.0451,7574.0
2024-11-20 14:15:00,185.0,185.19,185.0,185.16,3302.0,181.0255,181.2114,181.0255,181.1821,3302.0
2024-11-20 14:20:00,185.2,185.2,184.86,184.96,9134.0,181.2212,181.2212,180.8885,180.9864,9134.0
2024-11-20 14:25:00,185.03,185.05,184.94,184.95,5927.0,181.0549,181.0744,180.9668,180.9766,5927.0
2024-11-20 14:30:00,184.93,185.02,184.84,185.02,7037.0,180.957,181.0451,180.8689,181.0451,7037.0
2024-11-20 14:35:00,185.01,185.03,184.95,185.01,4643.0,181.0353,181.0549,180.9766,181.0353,4643.0
2024-11-20 14:40:00,185.01,185.09,185.0,185.03,9550.0,181.0353,181.1136,181.0255,181.0549,9550.0
2024-11-20 14:45:00,185.03,185.25,185.03,185.15,3915.0,181.0549,181.2701,181.0549,181.1723,3915.0
2024-11-20 14:50:00,185.16,185.2,185.02,185.03,6177.0,181.1821,181.2212,181.0451,181.0549,6177.0
2024-11-20 14:55:00,185.02,185.33,184.94,185.33,11215.0,181.0451,181.3484,180.9668,181.3484,11215.0
2024-11-20 15:00:00,185.31,185.35,185.22,185.35,3713.0,181.3288,181.368,181.2408,181.368,3713.0
2024-11-20 15:05:00,185.33,185.35,185.22,185.23,3956.0,181.3484,181.368,181.2408,181.2506,3956.0
2024-11-20 15:10:00,185.18,185.34,185.12,185.19,6120.0,181.2016,181.3582,181.1429,181.2114,6120.0
2024-11-20 15:15:00,185.18,185.27,185.16,185.25,4808.0,181.2016,181.2897,181.1821,181.2701,4808.0
2024-11-20 15:20:00,185.25,185.36,185.18,185.36,20395.0,181.2701,181.3778,181.2016,181.3778,20395.0
2024-11-20 15:25:00,185.36,185.36,185.28,185.3,13142.0,181.3778,181.3778,181.2995,181.3191,13142.0
2024-11-20 15:30:00,185.31,185.59,185.31,185.55,12537.0,181.3288,181.6028,181.3288,181.5637,12537.0
2024-11-20 15:35:00,185.55,185.8,185.46,185.79,23004.0,181.5637,181.8083,181.4756,181.7985,23004.0
2024-11-20 15:40:00,185.83,186.0,185.75,186.0,14233.0,181.8377,182.004,181.7594,182.004,14233.0
2024-11-20 15:45:00,185.95,186.13,185.86,185.96,14257.0,181.9551,182.1312,181.867,181.9649,14257.0
2024-11-20 15:50:00,185.97,186.09,185.76,185.87,35153.0,181.9747,182.0921,181.7692,181.8768,35153.0
2024-11-20 15:55:00,185.89,185.96,185.7,185.92,113263.0,181.8964,181.9649,181.7105,181.9257,113263.0
2024-11-21 09:30:00,186.4,186.7,185.56,185.86,21592.0,182.3954,182.689,181.5735,181.867,21592.0
2024-11-21 09:35:00,185.52,186.11,185.03,185.9,10204.0,181.5343,182.1117,181.0549,181.9062,10204.0
2024-11-21 09:40:00,185.89,186.26,185.35,186.1,14844.0,181.8964,182.2584,181.368,182.1019,14844.0
2024-11-21 09:45:00,186.1,186.72,186.08,186.57,22504.0,182.1019,182.7086,182.0823,182.5618,22504.0
2024-11-21 09:50:00,186.49,186.94,186.34,186.36,24227.0,182.4835,182.9238,182.3367,182.3563,24227.0
2024-11-21 09:55:00,186.52,186.82,186.47,186.82,8243.0,182.5129,182.8064,182.4639,182.8064,8243.0
2024-11-21 10:00:00,186.87,186.87,186.55,186.75,4392.0,182.8553,182.8553,182.5422,182.7379,4392.0
2024-11-21 10:05:00,186.9,187.04,186.73,187.03,16457.0,182.8847,183.0217,182.7183,183.0119,16457.0
2024-11-21 10:10:00,186.97,187.04,186.54,186.88,6699.0,182.9532,183.0217,182.5324,182.8651,6699.0
2024-11-21 10:15:00,186.9,187.12,186.75,186.87,4697.0,182.8847,183.1,182.7379,182.8553,4697.0
2024-11-21 10:20:00,186.88,187.48,186.77,187.31,14785.0,182.8651,183.4522,182.7575,183.2859,14785.0
2024-11-21 10:25:00,187.25,187.42,186.94,187.01,4634.0,183.2272,183.3935,182.9238,182.9923,4634.0
2024-11-21 10:30:00,186.92,187.13,186.61,186.68,13090.0,182.9043,183.1097,182.6009,182.6694,13090.0
2024-11-21 10:35:00,186.64,186.78,186.27,186.28,5317.0,182.6303,182.7673,182.2682,182.278,5317.0
2024-11-21 10:40:00,186.25,186.63,186.15,186.15,22770.0,182.2487,182.6205,182.1508,182.1508,22770.0
2024-11-21 10:45:00,186.03,186.55,186.03,186.35,9142.0,182.0334,182.5422,182.0334,182.3465,9142.0
2024-11-21 10:50:00,186.24,186.62,186.15,186.44,3094.0,182.2389,182.6107,182.1508,182.4346,3094.0
2024-11-21 10:55:00,186.47,186.67,186.47,186.53,5419.0,182.4639,182.6596,182.4639,182.5226,5419.0
2024-11-21 11:00:00,186.56,186.77,186.53,186.77,6708.0,182.552,182.7575,182.5226,182.7575,6708.0
2024-11-21 11:05:00,186.77,186.95,186.68,186.94,6611.0,182.7575,182.9336,182.6694,182.9238,6611.0
2024-11-21 11:10:00,186.94,187.43,186.94,187.3,26837.0,182.9238,183.4033,182.9238,183.2761,26837.0
2024-11-21 11:15:00,187.31,187.43,187.13,187.14,12191.0,183.2859,183.4033,183.1097,183.1195,12191.0
2024-11-21 11:20:00,187.17,187.25,187.04,187.07,5707.0,183.1489,183.2272,183.0217,183.051,5707.0
2024-11-21 11:25:00,187.14,187.14,186.86,186.87,6431.0,183.1195,183.1195,182.8455,182.8553,6431.0
2024-11-21 11:30:00,186.94,187.37,186.86,187.28,17126.0,182.9238,183.3446,182.8455,183.2565,17126.0
2024-11-21 11:35:00,187.28,187.73,186.96,187.73,39590.0,183.2565,183.6969,182.9434,183.6969,39590.0
2024-11-21 11:40:00,187.66,187.96,187.5,187.88,46206.0,183.6284,183.9219,183.4718,183.8436,46206.0
2024-11-21 11:45:00,187.88,187.93,187.69,187.69,11431.0,183.8436,183.8926,183.6577,183.6577,11431.0
2024-11-21 11:50:00,187.63,187.82,187.58,187.71,12139.0,183.599,183.7849,183.5501,183.6773,12139.0
2024-11-21 11:55:00,187.64,188.07,187.46,188.07,14523.0,183.6088,184.0296,183.4327,184.0296,14523.0
2024-11-21 12:00:00,188.04,188.04,187.58,187.75,5855.0,184.0002,184.0002,183.5501,183.7164,5855.0
2024-11-21 12:05:00,187.77,187.85,187.54,187.75,7270.0,183.736,183.8143,183.5109,183.7164,7270.0
2024-11-21 12:10:00,187.72,187.89,187.72,187.89,3458.0,183.6871,183.8534,183.6871,183.8534,3458.0
2024-11-21 12:15:00,187.9,188.04,187.69,187.77,9488.0,183.8632,184.0002,183.6577,183.736,9488.0
2024-11-21 12:20:00,187.7,188.0,187.7,187.97,14667.0,183.6675,183.9611,183.6675,183.9317,14667.0
2024-11-21 12:25:00,187.97,188.03,187.73,187.97,14568.0,183.9317,183.9904,183.6969,183.9317,14568.0
2024-11-21 12:30:00,187.97,187.97,187.77,187.89,8107.0,183.9317,183.9317,183.736,183.8534,8107.0
2024-11-21 12:35:00,187.73,187.88,187.52,187.88,14758.0,183.6969,183.8436,183.4914,183.8436,14758.0
2024-11-21 12:40:00,187.88,187.98,187.75,187.89,6196.0,183.8436,183.9415,183.7164,183.8534,6196.0
2024-11-21 12:45:00,187.93,188.11,187.93,188.09,5153.0,183.8926,184.0687,183.8926,184.0491,5153.0
2024-11-21 12:50:00,188.09,188.17,188.01,188.01,4481.0,184.0491,184.1274,183.9708,183.9708,4481.0
2024-11-21 12:55:00,187.97,188.0,187.75,187.77,12564.0,183.9317,183.9611,183.7164,183.736,12564.0
2024-11-21 13:00:00,187.84,187.91,187.66,187.81,11327.0,183.8045,183.873,183.6284,183.7751,11327.0
2024-11-21 13:05:00,187.8,187.89,187.74,187.82,1839.0,183.7654,183.8534,183.7066,183.7849,1839.0
2024-11-21 13:10:00,187.84,187.91,187.77,187.83,4426.0,183.8045,183.873,183.736,183.7947,4426.0
2024-11-21 13:15:00,187.83,187.83,187.5,187.67,8753.0,183.7947,183.7947,183.4718,183.6381,8753.0
2024-11-21 13:20:00,187.63,187.86,187.63,187.79,1400.0,183.599,183.8241,183.599,183.7556,1400.0
2024-11-21 13:25:00,187.87,187.88,187.72,187.74,5121.0,183.8338,183.8436,183.6871,183.7066,5121.0
2024-11-21 13:30:00,187.73,187.9,187.59,187.59,9190.0,183.6969,183.8632,183.5599,183.5599,9190.0
2024-11-21 13:35:00,187.63,187.66,187.45,187.45,5715.0,183.599,183.6284,183.4229,183.4229,5715.0
2024-11-21 13:40:00,187.45,187.5,187.4,187.41,2171.0,183.4229,183.4718,183.3739,183.3837,2171.0
2024-11-21 13:45:00,187.44,187.45,187.14,187.35,6871.0,183.4131,183.4229,183.1195,183.325,6871.0
2024-11-21 13:50:00,187.19,187.37,187.19,187.37,5180.0,183.1685,183.3446,183.1685,183.3446,5180.0
2024-11-21 13:55:00,187.33,187.4,187.26,187.4,3694.0,183.3054,183.3739,183.237,183.3739,3694.0
2024-11-21 14:00:00,187.47,187.61,187.45,187.61,6381.0,183.4424,183.5794,183.4229,183.5794,6381.0
2024-11-21 14:05:00,187.56,187.57,187.35,187.37,8813.0,183.5305,183.5403,183.325,183.3446,8813.0
2024-11-21 14:10:00,187.37,187.57,187.36,187.57,2333.0,183.3446,183.5403,183.3348,183.5403,2333.0
2024-11-21 14:15:00,187.65,187.65,187.45,187.46,2146.0,183.6186,183.6186,183.4229,183.4327,2146.0
2024-11-21 14:20:00,187.55,187.6,187.45,187.56,3340.0,183.5207,183.5696,183.4229,183.5305,3340.0
2024-11-21 14:25:00,187.64,187.66,187.57,187.58,1973.0,183.6088,183.6284,183.5403,183.5501,1973.0
2024-11-21 14:30:00,187.58,187.79,187.57,187.7,3730.0,183.5501,183.7556,183.5403,183.6675,3730.0
2024-11-21 14:35:00,187.52,187.64,187.45,187.52,5556.0,183.4914,183.6088,183.4229,183.4914,5556.0
2024-11-21 14:40:00,187.52,187.52,187.35,187.45,3738.0,183.4914,183.4914,183.325,183.4229,3738.0
2024-11-21 14:45:00,187.34,187.42,187.21,187.27,6338.0,183.3152,183.3935,183.188,183.2467,6338.0
2024-11-21 14:50:00,187.27,187.34,187.21,187.23,6716.0,183.2467,183.3152,183.188,183.2076,6716.0
2024-11-21 14:55:00,187.29,187.36,187.23,187.26,11866.0,183.2663,183.3348,183.2076,183.237,11866.0
2024-11-21 15:00:00,187.29,187.3,187.16,187.26,4062.0,183.2663,183.2761,183.1391,183.237,4062.0
2024-11-21 15:05:00,187.25,187.33,187.2,187.33,7424.0,183.2272,183.3054,183.1782,183.3054,7424.0
2024-11-21 15:10:00,187.3,187.34,187.22,187.22,5363.0,183.2761,183.3152,183.1978,183.1978,5363.0
2024-11-21 15:15:00,187.24,187.29,187.17,187.23,7708.0,183.2174,183.2663,183.1489,183.2076,7708.0
2024-11-21 15:20:00,187.2,187.31,187.2,187.31,7416.0,183.1782,183.2859,183.1782,183.2859,7416.0
2024-11-21 15:25:00,187.29,187.46,187.24,187.34,19378.0,183.2663,183.4327,183.2174,183.3152,19378.0
2024-11-21 15:30:00,187.34,187.61,187.34,187.6,5277.0,183.3152,183.5794,183.3152,183.5696,5277.0
2024-11-21 15:35:00,187.53,187.75,187.5,187.67,17433.0,183.5012,183.7164,183.4718,183.6381,17433.0
2024-11-21 15:40:00,187.7,187.79,187.58,187.65,14661.0,183.6675,183.7556,183.5501,183.6186,14661.0
2024-11-21 15:45:00,187.69,187.82,187.46,187.48,18065.0,183.6577,183.7849,183.4327,183.4522,18065.0
2024-11-21 15:50:00,187.43,187.64,187.22,187.34,30842.0,183.4033,183.6088,183.1978,183.3152,30842.0
2024-11-21 15:55:00,187.26,187.58,187.18,187.28,139388.0,183.237,183.5501,183.1587,183.2565,139388.0
2024-11-22 09:30:00,188.72,189.51,188.35,188.63,35460.0,184.6656,185.4386,184.3035,184.5775,35460.0
2024-11-22 09:35:00,188.6,189.27,188.6,189.16,7380.0,184.5482,185.2038,184.5482,185.0961,7380.0
2024-11-22 09:40:00,189.16,189.62,189.06,189.62,15067.0,185.0961,185.5463,184.9983,185.5463,15067.0
2024-11-22 09:45:00,189.64,189.82,189.17,189.69,15770.0,185.5658,185.742,185.1059,185.6147,15770.0
2024-11-22 09:50:00,189.71,190.28,189.71,189.82,67483.0,185.6343,186.1921,185.6343,185.742,67483.0
2024-11-22 09:55:00,189.81,189.83,188.74,188.96,105101.0,185.7322,185.7517,184.6852,184.9004,105101.0
2024-11-22 10:00:00,189.17,189.85,189.17,189.27,4672.0,185.1059,185.7713,185.1059,185.2038,4672.0
2024-11-22 10:05:00,189.27,189.85,189.27,189.74,16855.0,185.2038,185.7713,185.2038,185.6637,16855.0
2024-11-22 10:10:00,189.71,190.08,189.51,189.84,36560.0,185.6343,185.9964,185.4386,185.7615,36560.0
2024-11-22 10:15:00,189.96,190.04,189.63,190.04,14856.0,185.8789,185.9572,185.556,185.9572,14856.0
2024-11-22 10:20:00,190.04,190.15,189.73,189.86,22403.0,185.9572,186.0649,185.6539,185.7811,22403.0
2024-11-22 10:25:00,189.86,189.86,189.61,189.75,11259.0,185.7811,185.7811,185.5365,185.6735,11259.0
2024-11-22 10:30:00,189.77,189.84,189.15,189.65,19437.0,185.693,185.7615,185.0863,185.5756,19437.0
2024-11-22 10:35:00,189.74,190.12,189.58,189.87,17028.0,185.6637,186.0355,185.5071,185.7909,17028.0
2024-11-22 10:40:00,189.94,190.1,189.76,189.99,9281.0,185.8594,186.0159,185.6832,185.9083,9281.0
2024-11-22 10:45:00,189.99,190.17,189.66,189.67,7829.0,185.9083,186.0844,185.5854,185.5952,7829.0
2024-11-22 10:50:00,189.73,189.79,189.22,189.36,5421.0,185.6539,185.7126,185.1548,185.2918,5421.0
2024-11-22 10:55:00,189.43,189.72,189.43,189.71,10254.0,185.3603,185.6441,185.3603,185.6343,10254.0
2024-11-22 11:00:00,189.71,189.74,189.61,189.61,9406.0,185.6343,185.6637,185.5365,185.5365,9406.0
2024-11-22 11:05:00,189.69,189.71,189.42,189.46,6794.0,185.6147,185.6343,185.3505,185.3897,6794.0
2024-11-22 11:10:00,189.46,189.83,189.37,189.83,33839.0,185.3897,185.7517,185.3016,185.7517,33839.0
2024-11-22 11:15:00,189.82,190.05,189.81,189.97,7948.0,185.742,185.967,185.7322,185.8887,7948.0
2024-11-22 11:20:00,189.92,190.18,189.91,189.95,12004.0,185.8398,186.0942,185.83,185.8692,12004.0
2024-11-22 11:25:00,189.95,189.96,189.72,189.95,5881.0,185.8692,185.8789,185.6441,185.8692,5881.0
2024-11-22 11:30:00,189.87,190.16,189.87,190.09,8420.0,185.7909,186.0746,185.7909,186.0062,8420.0
2024-11-22 11:35:00,190.09,190.09,189.74,189.91,10342.0,186.0062,186.0062,185.6637,185.83,10342.0
2024-11-22 11:40:00,189.95,189.95,189.75,189.89,3643.0,185.8692,185.8692,185.6735,185.8105,3643.0
2024-11-22 11:45:00,189.76,189.89,189.72,189.82,3847.0,185.6832,185.8105,185.6441,185.742,3847.0
2024-11-22 11:50:00,189.87,189.92,189.76,189.8,4597.0,185.7909,185.8398,185.6832,185.7224,4597.0
2024-11-22 11:55:00,189.83,189.88,189.74,189.76,3981.0,185.7517,185.8007,185.6637,185.6832,3981.0
2024-11-22 12:00:00,189.85,189.89,189.78,189.82,8207.0,185.7713,185.8105,185.7028,185.742,8207.0
2024-11-22 12:05:00,189.89,190.24,189.86,190.17,7921.0,185.8105,186.1529,185.7811,186.0844,7921.0
2024-11-22 12:10:00,190.16,190.42,190.09,190.38,10690.0,186.0746,186.3291,186.0062,186.2899,10690.0
2024-11-22 12:15:00,190.39,190.47,190.23,190.44,9990.0,186.2997,186.378,186.1431,186.3486,9990.0
2024-11-22 12:20:00,190.42,190.67,190.38,190.58,15575.0,186.3291,186.5737,186.2899,186.4856,15575.0
2024-11-22 12:25:00,190.58,190.58,190.2,190.25,19893.0,186.4856,186.4856,186.1138,186.1627,19893.0
2024-11-22 12:30:00,190.25,190.38,190.16,190.34,57305.0,186.1627,186.2899,186.0746,186.2508,57305.0
2024-11-22 12:35:00,190.34,190.38,190.27,190.27,4929.0,186.2508,186.2899,186.1823,186.1823,4929.0
2024-11-22 12:40:00,190.3,190.64,190.28,190.46,9199.0,186.2116,186.5443,186.1921,186.3682,9199.0
2024-11-22 12:45:00,190.5,190.5,190.28,190.42,10473.0,186.4073,186.4073,186.1921,186.3291,10473.0
2024-11-22 12:50:00,190.42,190.55,190.41,190.55,4750.0,186.3291,186.4563,186.3193,186.4563,4750.0
2024-11-22 12:55:00,190.52,190.71,190.43,190.46,20500.0,186.4269,186.6128,186.3388,186.3682,20500.0
2024-11-22 13:00:00,190.54,190.61,190.28,190.38,6354.0,186.4465,186.515,186.1921,186.2899,6354.0
2024-11-22 13:05:00,190.23,190.38,190.23,190.37,6663.0,186.1431,186.2899,186.1431,186.2801,6663.0
2024-11-22 13:10:00,190.43,190.43,190.03,190.03,7605.0,186.3388,186.3388,185.9474,185.9474,7605.0
2024-11-22 13:15:00,190.03,190.22,190.03,190.11,1400.0,185.9474,186.1334,185.9474,186.0257,1400.0
2024-11-22 13:20:00,190.08,190.1,189.86,190.02,4221.0,185.9964,186.0159,185.7811,185.9377,4221.0
2024-11-22 13:25:00,190.0,190.17,189.98,190.0,7654.0,185.9181,186.0844,185.8985,185.9181,7654.0
2024-11-22 13:30:00,189.99,190.2,189.99,190.2,5376.0,185.9083,186.1138,185.9083,186.1138,5376.0
2024-11-22 13:35:00,190.1,190.17,190.02,190.07,7884.0,186.0159,186.0844,185.9377,185.9866,7884.0
2024-11-22 13:40:00,190.09,190.1,189.96,189.97,6710.0,186.0062,186.0159,185.8789,185.8887,6710.0
2024-11-22 13:45:00,189.93,190.09,189.93,190.04,6675.0,185.8496,186.0062,185.8496,185.9572,6675.0
2024-11-22 13:50:00,190.03,190.27,189.92,190.27,7062.0,185.9474,186.1823,185.8398,186.1823,7062.0
2024-11-22 13:55:00,190.33,190.42,190.08,190.2,14381.0,186.241,186.3291,185.9964,186.1138,14381.0
2024-11-22 14:00:00,190.29,190.53,190.24,190.53,13671.0,186.2019,186.4367,186.1529,186.4367,13671.0
2024-11-22 14:05:00,190.52,190.53,190.22,190.29,10111.0,186.4269,186.4367,186.1334,186.2019,10111.0
2024-11-22 14:10:00,190.29,190.43,190.24,190.25,4555.0,186.2019,186.3388,186.1529,186.1627,4555.0
2024-11-22 14:15:00,190.31,190.31,190.09,190.18,6254.0,186.2214,186.2214,186.0062,186.0942,6254.0
2024-11-22 14:20:00,190.26,190.46,190.17,190.46,11169.0,186.1725,186.3682,186.0844,186.3682,11169.0
2024-11-22 14:25:00,190.4,190.71,190.29,190.59,8166.0,186.3095,186.6128,186.2019,186.4954,8166.0
2024-11-22 14:30:00,190.67,190.86,190.53,190.77,10686.0,186.5737,186.7596,186.4367,186.6715,10686.0
2024-11-22 14:35:00,190.7,190.72,190.35,190.61,27678.0,186.603,186.6226,186.2606,186.515,27678.0
2024-11-22 14:40:00,190.61,190.61,190.37,190.53,17214.0,186.515,186.515,186.2801,186.4367,17214.0
2024-11-22 14:45:00,190.54,190.79,190.5,190.78,6709.0,186.4465,186.6911,186.4073,186.6813,6709.0
2024-11-22 14:50:00,190.77,190.87,190.64,190.86,24737.0,186.6715,186.7694,186.5443,186.7596,24737.0
2024-11-22 14:55:00,190.83,190.91,190.78,190.81,39274.0,186.7303,186.8085,186.6813,186.7107,39274.0
2024-11-22 15:00:00,190.84,190.86,190.61,190.65,16078.0,186.74,186.7596,186.515,186.5541,16078.0
2024-11-22 15:05:00,190.65,190.79,190.65,190.77,3298.0,186.5541,186.6911,186.5541,186.6715,3298.0
2024-11-22 15:10:00,190.77,190.77,190.36,190.57,22009.0,186.6715,186.6715,186.2704,186.4758,22009.0
2024-11-22 15:15:00,190.56,190.71,190.53,190.64,6368.0,186.4661,186.6128,186.4367,186.5443,6368.0
2024-11-22 15:20:00,190.64,190.74,190.54,190.61,26463.0,186.5443,186.6422,186.4465,186.515,26463.0
2024-11-22 15:25:00,190.55,190.55,190.28,190.28,9405.0,186.4563,186.4563,186.1921,186.1921,9405.0
2024-11-22 15:30:00,190.31,190.71,190.3,190.39,8655.0,186.2214,186.6128,186.2116,186.2997,8655.0
2024-11-22 15:35:00,190.43,190.58,190.41,190.43,10242.0,186.3388,186.4856,186.3193,186.3388,10242.0
2024-11-22 15:40:00,190.41,190.42,190.04,190.06,28030.0,186.3193,186.3291,185.9572,185.9768,28030.0
2024-11-22 15:45:00,190.04,190.28,190.03,190.25,15174.0,185.9572,186.1921,185.9474,186.1627,15174.0
2024-11-22 15:50:00,190.19,190.57,190.18,190.45,42228.0,186.104,186.4758,186.0942,186.3584,42228.0
2024-11-22 15:55:00,190.43,190.52,189.8,189.84,120929.0,186.3388,186.4269,185.7224,185.7615,120929.0
2024-11-25 09:30:00,191.5,192.33,191.26,192.29,32475.0,187.3859,188.198,187.151,188.1589,32475.0
2024-11-25 09:35:00,192.29,193.22,191.85,191.98,48741.0,188.1589,189.0689,187.7283,187.8555,48741.0
2024-11-25 09:40:00,192.07,192.42,191.62,192.42,23461.0,187.9436,188.2861,187.5033,188.2861,23461.0
2024-11-25 09:45:00,192.17,192.47,191.48,191.79,38337.0,188.0415,188.335,187.3663,187.6696,38337.0
2024-11-25 09:50:00,191.85,192.47,191.58,192.25,22779.0,187.7283,188.335,187.4641,188.1197,22779.0
2024-11-25 09:55:00,192.25,192.73,192.14,192.73,13119.0,188.1197,188.5894,188.0121,188.5894,13119.0
2024-11-25 10:00:00,192.72,192.98,192.33,192.65,14175.0,188.5797,188.8341,188.198,188.5112,14175.0
2024-11-25 10:05:00,192.52,192.82,192.33,192.44,13022.0,188.3839,188.6775,188.198,188.3057,13022.0
2024-11-25 10:10:00,192.42,192.43,191.9,192.15,11444.0,188.2861,188.2959,187.7773,188.0219,11444.0
2024-11-25 10:15:00,192.23,192.62,192.18,192.61,17028.0,188.1002,188.4818,188.0513,188.472,17028.0
2024-11-25 10:20:00,192.71,192.76,192.32,192.39,11397.0,188.5699,188.6188,188.1882,188.2567,11397.0
2024-11-25 10:25:00,192.41,192.57,192.29,192.5,11039.0,188.2763,188.4329,188.1589,188.3644,11039.0
2024-11-25 10:30:00,192.5,192.57,191.83,192.0,4661.0,188.3644,188.4329,187.7088,187.8751,4661.0
2024-11-25 10:35:00,192.0,192.31,191.99,192.18,3529.0,187.8751,188.1785,187.8653,188.0513,3529.0
2024-11-25 10:40:00,192.15,192.49,192.15,192.38,6823.0,188.0219,188.3546,188.0219,188.247,6823.0
2024-11-25 10:45:00,192.32,192.32,191.89,191.89,8037.0,188.1882,188.1882,187.7675,187.7675,8037.0
2024-11-25 10:50:00,191.78,191.91,191.38,191.56,4044.0,187.6598,187.7871,187.2684,187.4446,4044.0
2024-11-25 10:55:00,191.67,191.67,191.25,191.38,5851.0,187.5522,187.5522,187.1412,187.2684,5851.0
2024-11-25 11:00:00,191.38,191.44,191.19,191.37,3203.0,187.2684,187.3272,187.0825,187.2587,3203.0
2024-11-25 11:05:00,191.25,191.26,191.04,191.14,11750.0,187.1412,187.151,186.9357,187.0336,11750.0
2024-11-25 11:10:00,191.13,191.33,191.12,191.32,9472.0,187.0238,187.2195,187.014,187.2097,9472.0
2024-11-25 11:15:00,191.32,191.43,191.19,191.27,8618.0,187.2097,187.3174,187.0825,187.1608,8618.0
2024-11-25 11:20:00,191.27,191.7,191.24,191.66,10902.0,187.1608,187.5816,187.1314,187.5424,10902.0
2024-11-25 11:25:00,191.54,191.57,191.33,191.38,13878.0,187.425,187.4544,187.2195,187.2684,13878.0
2024-11-25 11:30:00,191.32,191.38,191.03,191.21,9009.0,187.2097,187.2684,186.926,187.1021,9009.0
2024-11-25 11:35:00,191.22,191.53,191.16,191.53,13007.0,187.1119,187.4152,187.0532,187.4152,13007.0
2024-11-25 11:40:00,191.5,191.6,191.04,191.07,14058.0,187.3859,187.4837,186.9357,186.9651,14058.0
2024-11-25 11:45:00,191.03,191.44,191.01,191.15,6654.0,186.926,187.3272,186.9064,187.0434,6654.0
2024-11-25 11:50:00,191.24,191.5,191.15,191.38,4428.0,187.1314,187.3859,187.0434,187.2684,4428.0
2024-11-25 11:55:00,191.24,191.5,191.23,191.48,6320.0,187.1314,187.3859,187.1217,187.3663,6320.0
2024-11-25 12:00:00,191.5,191.55,191.44,191.5,5662.0,187.3859,187.4348,187.3272,187.3859,5662.0
2024-11-25 12:05:00,191.5,191.52,191.18,191.18,8256.0,187.3859,187.4054,187.0727,187.0727,8256.0
2024-11-25 12:10:00,191.25,191.64,191.2,191.64,9341.0,187.1412,187.5229,187.0923,187.5229,9341.0
2024-11-25 12:15:00,191.48,191.69,191.32,191.37,6493.0,187.3663,187.5718,187.2097,187.2587,6493.0
2024-11-25 12:20:00,191.24,191.35,191.18,191.31,3325.0,187.1314,187.2391,187.0727,187.1999,3325.0
2024-11-25 12:25:00,191.31,191.44,191.25,191.27,3086.0,187.1999,187.3272,187.1412,187.1608,3086.0
2024-11-25 12:30:00,191.27,191.5,191.22,191.42,4853.0,187.1608,187.3859,187.1119,187.3076,4853.0
2024-11-25 12:35:00,191.52,191.54,191.45,191.45,1558.0,187.4054,187.425,187.3369,187.3369,1558.0
2024-11-25 12:40:00,191.45,191.45,191.28,191.34,2314.0,187.3369,187.3369,187.1706,187.2293,2314.0
2024-11-25 12:45:00,191.26,191.54,191.23,191.47,7509.0,187.151,187.425,187.1217,187.3565,7509.0
2024-11-25 12:50:00,191.48,191.74,191.47,191.63,3669.0,187.3663,187.6207,187.3565,187.5131,3669.0
2024-11-25 12:55:00,191.74,192.2,191.67,192.2,6643.0,187.6207,188.0708,187.5522,188.0708,6643.0
2024-11-25 13:00:00,192.2,192.37,192.14,192.33,5200.0,188.0708,188.2372,188.0121,188.198,5200.0
2024-11-25 13:05:00,192.29,192.31,191.78,191.79,7950.0,188.1589,188.1785,187.6598,187.6696,7950.0
2024-11-25 13:10:00,191.9,192.09,191.78,192.08,5202.0,187.7773,187.9632,187.6598,187.9534,5202.0
2024-11-25 13:15:00,192.09,192.34,192.02,192.28,7580.0,187.9632,188.2078,187.8947,188.1491,7580.0
2024-11-25 13:20:00,192.37,192.45,192.26,192.39,6677.0,188.2372,188.3155,188.1295,188.2567,6677.0
2024-11-25 13:25:00,192.39,192.54,192.35,192.42,6528.0,188.2567,188.4035,188.2176,188.2861,6528.0
2024-11-25 13:30:00,192.44,192.55,192.05,192.39,38052.0,188.3057,188.4133,187.924,188.2567,38052.0
2024-11-25 13:35:00,192.4,192.52,192.02,192.11,7750.0,188.2665,188.3839,187.8947,187.9828,7750.0
2024-11-25 13:40:00,192.17,192.19,192.02,192.03,5478.0,188.0415,188.061,187.8947,187.9045,5478.0
2024-11-25 13:45:00,192.13,192.27,192.07,192.17,12123.0,188.0023,188.1393,187.9436,188.0415,12123.0
2024-11-25 13:50:00,192.27,192.34,192.05,192.27,21476.0,188.1393,188.2078,187.924,188.1393,21476.0
2024-11-25 13:55:00,192.27,192.39,192.13,192.39,17172.0,188.1393,188.2567,188.0023,188.2567,17172.0
2024-11-25 14:00:00,192.34,192.44,192.22,192.4,9087.0,188.2078,188.3057,188.0904,188.2665,9087.0
2024-11-25 14:05:00,192.33,192.39,192.23,192.3,11920.0,188.198,188.2567,188.1002,188.1687,11920.0
2024-11-25 14:10:00,192.31,192.36,192.03,192.35,24058.0,188.1785,188.2274,187.9045,188.2176,24058.0
2024-11-25 14:15:00,192.28,192.33,192.14,192.24,7386.0,188.1491,188.198,188.0121,188.11,7386.0
2024-11-25 14:20:00,192.3,192.37,192.23,192.34,7149.0,188.1687,188.2372,188.1002,188.2078,7149.0
2024-11-25 14:25:00,192.38,192.38,192.11,192.27,15489.0,188.247,188.247,187.9828,188.1393,15489.0
2024-11-25 14:30:00,192.34,192.4,192.23,192.4,5478.0,188.2078,188.2665,188.1002,188.2665,5478.0
2024-11-25 14:35:00,192.39,192.43,192.23,192.31,6798.0,188.2567,188.2959,188.1002,188.1785,6798.0
2024-11-25 14:40:00,192.31,192.44,192.22,192.37,15641.0,188.1785,188.3057,188.0904,188.2372,15641.0
2024-11-25 14:45:00,192.33,192.5,192.08,192.17,17054.0,188.198,188.3644,187.9534,188.0415,17054.0
2024-11-25 14:50:00,192.17,192.31,191.84,191.85,52951.0,188.0415,188.1785,187.7186,187.7283,52951.0
2024-11-25 14:55:00,191.91,192.19,191.91,192.0,10209.0,187.7871,188.061,187.7871,187.8751,10209.0
2024-11-25 15:00:00,191.99,192.14,191.86,192.12,7089.0,187.8653,188.0121,187.7381,187.9925,7089.0
2024-11-25 15:05:00,192.23,192.23,192.01,192.16,5419.0,188.1002,188.1002,187.8849,188.0317,5419.0
2024-11-25 15:10:00,192.19,192.35,192.08,192.09,8122.0,188.061,188.2176,187.9534,187.9632,8122.0
2024-11-25 15:15:00,192.06,192.11,191.92,192.03,11612.0,187.9338,187.9828,187.7968,187.9045,11612.0
2024-11-25 15:20:00,192.06,192.2,192.0,192.19,7794.0,187.9338,188.0708,187.8751,188.061,7794.0
2024-11-25 15:25:00,192.16,192.38,192.08,192.38,36799.0,188.0317,188.247,187.9534,188.247,36799.0
2024-11-25 15:30:00,192.34,192.35,192.09,192.27,12940.0,188.2078,188.2176,187.9632,188.1393,12940.0
2024-11-25 15:35:00,192.27,192.29,191.94,191.94,81445.0,188.1393,188.1589,187.8164,187.8164,81445.0
2024-11-25 15:40:00,191.94,192.29,191.94,192.07,40389.0,187.8164,188.1589,187.8164,187.9436,40389.0
2024-11-25 15:45:00,192.06,192.4,192.02,192.16,53396.0,187.9338,188.2665,187.8947,188.0317,53396.0
2024-11-25 15:50:00,192.29,193.09,192.15,192.68,121745.0,188.1589,188.9417,188.0219,188.5405,121745.0
2024-11-25 15:55:00,192.7,193.29,192.7,192.96,298045.0,188.5601,189.1374,188.5601,188.8145,298045.0
2024-11-26 09:30:00,192.62,193.07,191.9,192.43,33240.0,188.4818,188.9221,187.7773,188.2959,33240.0
2024-11-26 09:35:00,192.44,192.91,192.26,192.47,10938.0,188.3057,188.7656,188.1295,188.335,10938.0
2024-11-26 09:40:00,192.45,193.1,192.02,193.09,9667.0,188.3155,188.9515,187.8947,188.9417,9667.0
2024-11-26 09:45:00,193.17,193.65,193.17,193.53,9300.0,189.02,189.4897,189.02,189.3722,9300.0
2024-11-26 09:50:00,193.51,193.78,192.87,192.88,9783.0,189.3527,189.6169,188.7264,188.7362,9783.0
2024-11-26 09:55:00,192.87,193.08,192.61,192.9,9538.0,188.7264,188.9319,188.472,188.7558,9538.0
2024-11-26 10:00:00,192.74,193.28,192.3,192.38,12364.0,188.5992,189.1276,188.1687,188.247,12364.0
2024-11-26 10:05:00,192.41,192.99,192.41,192.99,6294.0,188.2763,188.8439,188.2763,188.8439,6294.0
2024-11-26 10:10:00,192.73,192.83,192.3,192.3,9873.0,188.5894,188.6873,188.1687,188.1687,9873.0
2024-11-26 10:15:00,192.26,192.6,192.12,192.46,28551.0,188.1295,188.4622,187.9925,188.3252,28551.0
2024-11-26 10:20:00,192.46,192.58,191.99,192.11,6226.0,188.3252,188.4427,187.8653,187.9828,6226.0
2024-11-26 10:25:00,192.01,192.12,191.69,191.97,13974.0,187.8849,187.9925,187.5718,187.8458,13974.0
2024-11-26 10:30:00,191.98,192.24,191.69,191.78,10475.0,187.8555,188.11,187.5718,187.6598,10475.0
2024-11-26 10:35:00,191.79,191.93,191.68,191.77,8536.0,187.6696,187.8066,187.562,187.6501,8536.0
2024-11-26 10:40:00,191.77,192.09,191.77,192.02,9548.0,187.6501,187.9632,187.6501,187.8947,9548.0
2024-11-26 10:45:00,191.88,192.03,191.69,191.91,6551.0,187.7577,187.9045,187.5718,187.7871,6551.0
2024-11-26 10:50:00,192.01,192.2,191.93,192.14,38209.0,187.8849,188.0708,187.8066,188.0121,38209.0
2024-11-26 10:55:00,192.11,192.24,192.03,192.15,28211.0,187.9828,188.11,187.9045,188.0219,28211.0
2024-11-26 11:00:00,192.15,192.17,191.97,192.0,26500.0,188.0219,188.0415,187.8458,187.8751,26500.0
2024-11-26 11:05:00,192.07,192.46,191.84,192.3,39167.0,187.9436,188.3252,187.7186,188.1687,39167.0
2024-11-26 11:10:00,192.2,192.25,192.02,192.21,16429.0,188.0708,188.1197,187.8947,188.0806,16429.0
2024-11-26 11:15:00,192.24,192.34,192.07,192.23,7750.0,188.11,188.2078,187.9436,188.1002,7750.0
2024-11-26 11:20:00,192.1,192.16,192.05,192.1,15880.0,187.973,188.0317,187.924,187.973,15880.0
2024-11-26 11:25:00,192.1,192.16,191.97,191.97,24395.0,187.973,188.0317,187.8458,187.8458,24395.0
2024-11-26 11:30:00,192.04,192.1,191.73,191.77,6114.0,187.9143,187.973,187.6109,187.6501,6114.0
2024-11-26 11:35:00,191.77,191.91,191.77,191.91,7892.0,187.6501,187.7871,187.6501,187.7871,7892.0
2024-11-26 11:40:00,191.79,191.87,191.63,191.87,4658.0,187.6696,187.7479,187.5131,187.7479,4658.0
2024-11-26 11:45:00,191.77,191.89,191.75,191.83,11594.0,187.6501,187.7675,187.6305,187.7088,11594.0
2024-11-26 11:50:00,191.87,191.87,191.63,191.8,5577.0,187.7479,187.7479,187.5131,187.6794,5577.0
2024-11-26 11:55:00,191.73,191.73,191.48,191.51,4444.0,187.6109,187.6109,187.3663,187.3956,4444.0
2024-11-26 12:00:00,191.58,191.58,191.28,191.54,3912.0,187.4641,187.4641,187.1706,187.425,3912.0
2024-11-26 12:05:00,191.36,191.46,191.35,191.45,1952.0,187.2489,187.3467,187.2391,187.3369,1952.0
2024-11-26 12:10:00,191.43,191.59,191.4,191.52,13392.0,187.3174,187.4739,187.288,187.4054,13392.0
2024-11-26 12:15:00,191.53,191.53,191.19,191.19,6523.0,187.4152,187.4152,187.0825,187.0825,6523.0
2024-11-26 12:20:00,191.22,191.39,191.2,191.39,3422.0,187.1119,187.2782,187.0923,187.2782,3422.0
2024-11-26 12:25:00,191.21,191.39,191.2,191.39,876.0,187.1021,187.2782,187.0923,187.2782,876.0
2024-11-26 12:30:00,191.33,191.51,191.27,191.48,27928.0,187.2195,187.3956,187.1608,187.3663,27928.0
2024-11-26 12:35:00,191.45,191.51,191.28,191.4,6177.0,187.3369,187.3956,187.1706,187.288,6177.0
2024-11-26 12:40:00,191.51,191.51,191.36,191.36,1205.0,187.3956,187.3956,187.2489,187.2489,1205.0
2024-11-26 12:45:00,191.44,191.44,191.26,191.33,4024.0,187.3272,187.3272,187.151,187.2195,4024.0
2024-11-26 12:50:00,191.3,191.32,191.2,191.27,11692.0,187.1902,187.2097,187.0923,187.1608,11692.0
2024-11-26 12:55:00,191.38,191.4,191.34,191.39,6053.0,187.2684,187.288,187.2293,187.2782,6053.0
2024-11-26 13:00:00,191.36,191.5,191.34,191.46,15224.0,187.2489,187.3859,187.2293,187.3467,15224.0
2024-11-26 13:05:00,191.45,191.45,191.28,191.41,5331.0,187.3369,187.3369,187.1706,187.2978,5331.0
2024-11-26 13:10:00,191.36,191.46,191.34,191.44,8490.0,187.2489,187.3467,187.2293,187.3272,8490.0
2024-11-26 13:15:00,191.46,191.51,191.3,191.49,18246.0,187.3467,187.3956,187.1902,187.3761,18246.0
2024-11-26 13:20:00,191.43,191.99,191.43,191.99,3108.0,187.3174,187.8653,187.3174,187.8653,3108.0
2024-11-26 13:25:00,191.99,192.0,191.66,191.72,11024.0,187.8653,187.8751,187.5424,187.6011,11024.0
2024-11-26 13:30:00,191.74,191.94,191.68,191.85,3612.0,187.6207,187.8164,187.562,187.7283,3612.0
2024-11-26 13:35:00,191.84,191.89,191.78,191.89,1551.0,187.7186,187.7675,187.6598,187.7675,1551.0
2024-11-26 13:40:00,191.9,191.99,191.9,191.94,2793.0,187.7773,187.8653,187.7773,187.8164,2793.0
2024-11-26 13:45:00,191.97,192.64,191.97,192.54,3883.0,187.8458,188.5014,187.8458,188.4035,3883.0
2024-11-26 13:50:00,192.58,192.84,192.57,192.74,1267.0,188.4427,188.6971,188.4329,188.5992,1267.0
2024-11-26 13:55:00,192.79,192.79,192.65,192.78,1996.0,188.6481,188.6481,188.5112,188.6384,1996.0
2024-11-26 14:00:00,192.71,192.8,192.61,192.76,5323.0,188.5699,188.6579,188.472,188.6188,5323.0
2024-11-26 14:05:00,192.68,193.16,192.66,192.86,10186.0,188.5405,189.0102,188.5209,188.7166,10186.0
2024-11-26 14:10:00,192.87,192.87,192.48,192.69,11510.0,188.7264,188.7264,188.3448,188.5503,11510.0
2024-11-26 14:15:00,192.55,192.96,192.48,192.95,12822.0,188.4133,188.8145,188.3448,188.8047,12822.0
2024-11-26 14:20:00,193.12,193.12,192.99,192.99,2632.0,188.9711,188.9711,188.8439,188.8439,2632.0
2024-11-26 14:25:00,193.02,193.19,192.92,193.16,2143.0,188.8732,189.0396,188.7754,189.0102,2143.0
2024-11-26 14:30:00,193.07,193.39,193.07,193.38,4940.0,188.9221,189.2353,188.9221,189.2255,4940.0
2024-11-26 14:35:00,193.33,193.54,193.27,193.37,4029.0,189.1765,189.382,189.1178,189.2157,4029.0
2024-11-26 14:40:00,193.48,193.52,193.37,193.45,2129.0,189.3233,189.3625,189.2157,189.294,2129.0
2024-11-26 14:45:00,193.42,193.49,193.31,193.31,2870.0,189.2646,189.3331,189.157,189.157,2870.0
2024-11-26 14:50:00,193.31,193.65,193.31,193.56,4928.0,189.157,189.4897,189.157,189.4016,4928.0
2024-11-26 14:55:00,193.48,193.74,193.46,193.61,3702.0,189.3233,189.5777,189.3038,189.4505,3702.0
2024-11-26 15:00:00,193.57,193.61,193.45,193.5,2094.0,189.4114,189.4505,189.294,189.3429,2094.0
2024-11-26 15:05:00,193.54,193.87,193.43,193.87,9409.0,189.382,189.7049,189.2744,189.7049,9409.0
2024-11-26 15:10:00,193.93,193.97,193.84,193.95,3776.0,189.7637,189.8028,189.6756,189.7832,3776.0
2024-11-26 15:15:00,193.95,193.97,193.84,193.91,8346.0,189.7832,189.8028,189.6756,189.7441,8346.0
2024-11-26 15:20:00,193.94,193.95,193.74,193.74,6428.0,189.7734,189.7832,189.5777,189.5777,6428.0
2024-11-26 15:25:00,193.71,193.72,193.6,193.64,7813.0,189.5484,189.5582,189.4407,189.4799,7813.0
2024-11-26 15:30:00,193.66,193.85,193.63,193.8,8694.0,189.4995,189.6854,189.4701,189.6364,8694.0
2024-11-26 15:35:00,193.78,193.83,193.63,193.65,7936.0,189.6169,189.6658,189.4701,189.4897,7936.0
2024-11-26 15:40:00,193.7,193.74,193.63,193.66,10051.0,189.5386,189.5777,189.4701,189.4995,10051.0
2024-11-26 15:45:00,193.66,193.79,193.6,193.79,11326.0,189.4995,189.6267,189.4407,189.6267,11326.0
2024-11-26 15:50:00,193.79,194.31,193.71,193.94,33876.0,189.6267,190.1355,189.5484,189.7734,33876.0
2024-11-26 15:55:00,193.98,194.15,193.76,194.02,121852.0,189.8126,189.9789,189.5973,189.8517,121852.0
2024-11-27 09:30:00,195.41,195.41,194.5,195.34,21128.0,191.2119,191.2119,190.3214,191.1434,21128.0
2024-11-27 09:35:00,195.16,195.16,194.34,194.65,3436.0,190.9672,190.9672,190.1648,190.4682,3436.0
2024-11-27 09:40:00,194.4,194.7,194.02,194.02,2138.0,190.2236,190.5171,189.8517,189.8517,2138.0
2024-11-27 09:45:00,194.35,194.59,194.12,194.56,5182.0,190.1746,190.4095,189.9496,190.3801,5182.0
2024-11-27 09:50:00,194.59,194.85,194.41,194.5,10041.0,190.4095,190.6639,190.2333,190.3214,10041.0
2024-11-27 09:55:00,194.5,194.92,194.37,194.77,8262.0,190.3214,190.7324,190.1942,190.5856,8262.0
2024-11-27 10:00:00,194.68,194.89,194.59,194.81,3593.0,190.4975,190.703,190.4095,190.6248,3593.0
2024-11-27 10:05:00,194.85,195.49,194.8,195.49,16866.0,190.6639,191.2901,190.615,191.2901,16866.0
2024-11-27 10:10:00,195.45,195.6,194.74,194.85,5367.0,191.251,191.3978,190.5563,190.6639,5367.0
2024-11-27 10:15:00,194.84,195.2,194.84,195.03,4405.0,190.6541,191.0064,190.6541,190.84,4405.0
2024-11-27 10:20:00,195.03,195.13,194.86,194.91,8109.0,190.84,190.9379,190.6737,190.7226,8109.0
2024-11-27 10:25:00,194.86,195.02,194.85,194.93,3041.0,190.6737,190.8302,190.6639,190.7422,3041.0
2024-11-27 10:30:00,194.93,195.23,194.73,195.23,16146.0,190.7422,191.0357,190.5465,191.0357,16146.0
2024-11-27 10:35:00,195.16,195.2,194.94,195.01,8529.0,190.9672,191.0064,190.752,190.8205,8529.0
2024-11-27 10:40:00,195.13,195.41,195.02,195.2,3652.0,190.9379,191.2119,190.8302,191.0064,3652.0
2024-11-27 10:45:00,195.19,195.38,195.12,195.26,2870.0,190.9966,191.1825,190.9281,191.0651,2870.0
2024-11-27 10:50:00,195.2,195.43,195.2,195.21,5379.0,191.0064,191.2314,191.0064,191.0162,5379.0
2024-11-27 10:55:00,195.18,195.25,194.83,194.83,2877.0,190.9868,191.0553,190.6443,190.6443,2877.0
2024-11-27 11:00:00,194.85,194.85,194.7,194.75,3212.0,190.6639,190.6639,190.5171,190.566,3212.0
2024-11-27 11:05:00,194.75,194.75,194.47,194.47,13839.0,190.566,190.566,190.2921,190.2921,13839.0
2024-11-27 11:10:00,194.39,194.52,194.35,194.52,6048.0,190.2138,190.341,190.1746,190.341,6048.0
2024-11-27 11:15:00,194.6,194.83,194.6,194.73,2873.0,190.4193,190.6443,190.4193,190.5465,2873.0
2024-11-27 11:20:00,194.68,195.0,194.62,194.97,4660.0,190.4975,190.8107,190.4388,190.7813,4660.0
2024-11-27 11:25:00,194.9,195.21,194.81,195.1,7478.0,190.7128,191.0162,190.6248,190.9085,7478.0
2024-11-27 11:30:00,195.09,195.22,194.99,195.13,7170.0,190.8987,191.0259,190.8009,190.9379,7170.0
2024-11-27 11:35:00,195.22,195.51,195.22,195.31,5329.0,191.0259,191.3097,191.0259,191.114,5329.0
2024-11-27 11:40:00,195.26,195.4,195.23,195.28,2946.0,191.0651,191.2021,191.0357,191.0847,2946.0
2024-11-27 11:45:00,195.14,195.14,194.86,194.94,4979.0,190.9477,190.9477,190.6737,190.752,4979.0
2024-11-27 11:50:00,194.94,195.03,194.8,194.91,5226.0,190.752,190.84,190.615,190.7226,5226.0
2024-11-27 11:55:00,194.81,195.12,194.8,195.05,4570.0,190.6248,190.9281,190.615,190.8596,4570.0
2024-11-27 12:00:00,194.99,195.09,194.87,194.89,3145.0,190.8009,190.8987,190.6835,190.703,3145.0
2024-11-27 12:05:00,194.9,195.01,194.83,194.86,3293.0,190.7128,190.8205,190.6443,190.6737,3293.0
2024-11-27 12:10:00,194.94,195.17,194.9,194.93,5207.0,190.752,190.977,190.7128,190.7422,5207.0
2024-11-27 12:15:00,194.86,195.01,194.73,194.92,7523.0,190.6737,190.8205,190.5465,190.7324,7523.0
2024-11-27 12:20:00,194.9,194.93,194.8,194.84,2348.0,190.7128,190.7422,190.615,190.6541,2348.0
2024-11-27 12:25:00,194.87,195.15,194.87,195.06,3178.0,190.6835,190.9574,190.6835,190.8694,3178.0
2024-11-27 12:30:00,194.99,195.01,194.88,194.88,3445.0,190.8009,190.8205,190.6932,190.6932,3445.0
2024-11-27 12:35:00,194.9,194.93,194.85,194.91,2742.0,190.7128,190.7422,190.6639,190.7226,2742.0
2024-11-27 12:40:00,194.86,195.04,194.86,194.94,5463.0,190.6737,190.8498,190.6737,190.752,5463.0
2024-11-27 12:45:00,194.88,194.97,194.82,194.88,2935.0,190.6932,190.7813,190.6345,190.6932,2935.0
2024-11-27 12:50:00,194.91,194.97,194.85,194.9,2950.0,190.7226,190.7813,190.6639,190.7128,2950.0
2024-11-27 12:55:00,194.88,194.92,194.85,194.92,2985.0,190.6932,190.7324,190.6639,190.7324,2985.0
2024-11-27 13:00:00,194.79,194.89,194.79,194.84,5733.0,190.6052,190.703,190.6052,190.6541,5733.0
2024-11-27 13:05:00,194.88,194.94,194.79,194.91,5935.0,190.6932,190.752,190.6052,190.7226,5935.0
2024-11-27 13:10:00,194.91,194.95,194.78,194.78,2419.0,190.7226,190.7617,190.5954,190.5954,2419.0
2024-11-27 13:15:00,194.78,194.97,194.78,194.85,5837.0,190.5954,190.7813,190.5954,190.6639,5837.0
2024-11-27 13:20:00,194.83,194.87,194.77,194.87,1620.0,190.6443,190.6835,190.5856,190.6835,1620.0
2024-11-27 13:25:00,194.84,194.97,194.83,194.97,2670.0,190.6541,190.7813,190.6443,190.7813,2670.0
2024-11-27 13:30:00,194.96,195.13,194.93,195.12,2866.0,190.7715,190.9379,190.7422,190.9281,2866.0
2024-11-27 13:35:00,195.14,195.19,195.07,195.14,2548.0,190.9477,190.9966,190.8792,190.9477,2548.0
2024-11-27 13:40:00,195.16,195.2,194.96,194.97,4167.0,190.9672,191.0064,190.7715,190.7813,4167.0
2024-11-27 13:45:00,195.06,195.09,194.96,195.02,5203.0,190.8694,190.8987,190.7715,190.8302,5203.0
2024-11-27 13:50:00,195.03,195.09,195.01,195.02,1923.0,190.84,190.8987,190.8205,190.8302,1923.0
2024-11-27 13:55:00,195.03,195.29,194.95,195.2,11062.0,190.84,191.0944,190.7617,191.0064,11062.0
2024-11-27 14:00:00,195.22,195.41,195.21,195.34,7033.0,191.0259,191.2119,191.0162,191.1434,7033.0
2024-11-27 14:05:00,195.35,195.55,195.35,195.44,5311.0,191.1531,191.3489,191.1531,191.2412,5311.0
2024-11-27 14:10:00,195.43,195.47,195.36,195.36,13169.0,191.2314,191.2706,191.1629,191.1629,13169.0
2024-11-27 14:15:00,195.32,195.44,195.23,195.3,2961.0,191.1238,191.2412,191.0357,191.1042,2961.0
2024-11-27 14:20:00,195.29,195.29,195.15,195.27,5171.0,191.0944,191.0944,190.9574,191.0749,5171.0
2024-11-27 14:25:00,195.28,195.55,195.28,195.39,2852.0,191.0847,191.3489,191.0847,191.1923,2852.0
2024-11-27 14:30:00,195.43,195.51,195.39,195.41,4252.0,191.2314,191.3097,191.1923,191.2119,4252.0
2024-11-27 14:35:00,195.36,195.36,195.12,195.17,6677.0,191.1629,191.1629,190.9281,190.977,6677.0
2024-11-27 14:40:00,195.24,195.4,195.15,195.37,6604.0,191.0455,191.2021,190.9574,191.1727,6604.0
2024-11-27 14:45:00,195.37,195.47,195.29,195.47,2713.0,191.1727,191.2706,191.0944,191.2706,2713.0
2024-11-27 14:50:00,195.46,195.56,195.46,195.55,2568.0,191.2608,191.3586,191.2608,191.3489,2568.0
2024-11-27 14:55:00,195.56,195.56,195.4,195.5,8596.0,191.3586,191.3586,191.2021,191.2999,8596.0
2024-11-27 15:00:00,195.49,195.56,195.21,195.24,23629.0,191.2901,191.3586,191.0162,191.0455,23629.0
2024-11-27 15:05:00,195.23,195.27,195.06,195.13,2742.0,191.0357,191.0749,190.8694,190.9379,2742.0
2024-11-27 15:10:00,195.02,195.15,194.89,195.13,11711.0,190.8302,190.9574,190.703,190.9379,11711.0
2024-11-27 15:15:00,195.06,195.18,195.01,195.18,5548.0,190.8694,190.9868,190.8205,190.9868,5548.0
2024-11-27 15:20:00,195.2,195.45,195.18,195.29,4987.0,191.0064,191.251,190.9868,191.0944,4987.0
2024-11-27 15:25:00,195.27,195.36,195.24,195.3,2545.0,191.0749,191.1629,191.0455,191.1042,2545.0
2024-11-27 15:30:00,195.35,195.35,195.2,195.31,9502.0,191.1531,191.1531,191.0064,191.114,9502.0
2024-11-27 15:35:00,195.31,195.31,195.2,195.26,9296.0,191.114,191.114,191.0064,191.0651,9296.0
2024-11-27 15:40:00,195.26,195.28,195.07,195.13,17612.0,191.0651,191.0847,190.8792,190.9379,17612.0
2024-11-27 15:45:00,195.13,195.52,195.12,195.48,33623.0,190.9379,191.3195,190.9281,191.2804,33623.0
2024-11-27 15:50:00,195.51,195.93,195.43,195.9,46131.0,191.3097,191.7207,191.2314,191.6913,46131.0
2024-11-27 15:55:00,195.93,195.93,195.02,195.33,125957.0,191.7207,191.7207,190.8302,191.1336,125957.0
2024-11-29 09:30:00,195.93,196.93,195.5,196.93,29333.0,191.7207,192.6992,191.2999,192.6992,29333.0
2024-11-29 09:35:00,196.87,196.87,196.17,196.59,7135.0,192.6405,192.6405,191.9555,192.3665,7135.0
2024-11-29 09:40:00,196.61,197.55,196.49,197.43,11590.0,192.3861,193.3059,192.2687,193.1885,11590.0
2024-11-29 09:45:00,197.41,197.75,197.3,197.56,9801.0,193.1689,193.5016,193.0613,193.3157,9801.0
2024-11-29 09:50:00,197.66,198.0,196.83,197.02,20324.0,193.4135,193.7462,192.6014,192.7873,20324.0
2024-11-29 09:55:00,196.99,197.24,196.98,197.23,3217.0,192.7579,193.0025,192.7481,192.9928,3217.0
2024-11-29 10:00:00,197.22,197.44,197.0,197.26,3306.0,192.983,193.1982,192.7677,193.0221,3306.0
2024-11-29 10:05:00,197.31,197.4,197.15,197.32,4107.0,193.071,193.1591,192.9145,193.0808,4107.0
2024-11-29 10:10:00,197.43,197.57,197.25,197.35,7035.0,193.1885,193.3255,193.0123,193.1102,7035.0
2024-11-29 10:15:00,197.33,197.46,197.13,197.23,3532.0,193.0906,193.2178,192.8949,192.9928,3532.0
2024-11-29 10:20:00,197.23,197.39,197.2,197.38,1506.0,192.9928,193.1493,192.9634,193.1395,1506.0
2024-11-29 10:25:00,197.38,197.53,197.02,197.02,2827.0,193.1395,193.2863,192.7873,192.7873,2827.0
2024-11-29 10:30:00,197.11,197.32,197.04,197.05,4467.0,192.8753,193.0808,192.8068,192.8166,4467.0
2024-11-29 10:35:00,196.97,197.62,196.97,197.62,8003.0,192.7383,193.3744,192.7383,193.3744,8003.0
2024-11-29 10:40:00,197.46,197.59,196.89,196.99,8051.0,193.2178,193.345,192.6601,192.7579,8051.0
2024-11-29 10:45:00,196.99,197.18,196.97,197.02,4075.0,192.7579,192.9438,192.7383,192.7873,4075.0
2024-11-29 10:50:00,197.03,197.38,197.02,197.38,3873.0,192.7971,193.1395,192.7873,193.1395,3873.0
2024-11-29 10:55:00,197.41,197.7,197.18,197.7,4675.0,193.1689,193.4527,192.9438,193.4527,4675.0
2024-11-29 11:00:00,197.61,197.68,197.17,197.29,22075.0,193.3646,193.4331,192.934,193.0515,22075.0
2024-11-29 11:05:00,197.24,197.37,196.99,197.02,14429.0,193.0025,193.1298,192.7579,192.7873,14429.0
2024-11-29 11:10:00,197.08,197.26,196.91,197.25,10882.0,192.846,193.0221,192.6796,193.0123,10882.0
2024-11-29 11:15:00,197.13,197.29,197.01,197.22,5951.0,192.8949,193.0515,192.7775,192.983,5951.0
2024-11-29 11:20:00,197.24,197.44,197.03,197.44,10706.0,193.0025,193.1982,192.7971,193.1982,10706.0
2024-11-29 11:25:00,197.35,197.55,197.19,197.25,21110.0,193.1102,193.3059,192.9536,193.0123,21110.0
2024-11-29 11:30:00,197.31,197.57,197.29,197.44,7774.0,193.071,193.3255,193.0515,193.1982,7774.0
2024-11-29 11:35:00,197.43,197.46,197.22,197.4,5511.0,193.1885,193.2178,192.983,193.1591,5511.0
2024-11-29 11:40:00,197.4,197.47,197.26,197.38,8973.0,193.1591,193.2276,193.0221,193.1395,8973.0
2024-11-29 11:45:00,197.46,197.51,197.37,197.51,8771.0,193.2178,193.2667,193.1298,193.2667,8771.0
2024-11-29 11:50:00,197.44,197.62,197.41,197.56,9415.0,193.1982,193.3744,193.1689,193.3157,9415.0
2024-11-29 11:55:00,197.62,197.67,197.47,197.57,10529.0,193.3744,193.4233,193.2276,193.3255,10529.0
2024-11-29 12:00:00,197.51,197.6,197.24,197.57,11521.0,193.2667,193.3548,193.0025,193.3255,11521.0
2024-11-29 12:05:00,197.61,197.73,197.49,197.56,9684.0,193.3646,193.482,193.2472,193.3157,9684.0
2024-11-29 12:10:00,197.57,197.62,197.29,197.51,12700.0,193.3255,193.3744,193.0515,193.2667,12700.0
2024-11-29 12:15:00,197.5,197.5,197.15,197.24,14153.0,193.257,193.257,192.9145,193.0025,14153.0
2024-11-29 12:20:00,197.28,197.34,197.04,197.09,7101.0,193.0417,193.1004,192.8068,192.8558,7101.0
2024-11-29 12:25:00,197.06,197.25,197.05,197.25,5482.0,192.8264,193.0123,192.8166,193.0123,5482.0
2024-11-29 12:30:00,197.21,197.56,197.16,197.46,9039.0,192.9732,193.3157,192.9243,193.2178,9039.0
2024-11-29 12:35:00,197.57,197.65,197.46,197.52,7749.0,193.3255,193.4037,193.2178,193.2765,7749.0
2024-11-29 12:40:00,197.52,197.56,197.42,197.49,8861.0,193.2765,193.3157,193.1787,193.2472,8861.0
2024-11-29 12:45:00,197.53,197.77,197.47,197.71,12508.0,193.2863,193.5212,193.2276,193.4624,12508.0
2024-11-29 12:50:00,197.68,197.69,196.15,196.24,64835.0,193.4331,193.4429,191.936,192.024,64835.0
2024-11-29 12:55:00,196.17,196.24,195.59,195.97,164445.0,191.9555,192.024,191.388,191.7598,164445.0
2024-12-02 09:30:00,194.85,195.38,193.27,194.09,40722.0,190.6639,191.1825,189.1178,189.9202,40722.0
2024-12-02 09:35:00,194.09,194.25,192.79,192.99,16017.0,189.9202,190.0768,188.6481,188.8439,16017.0
2024-12-02 09:40:00,192.99,193.64,192.9,193.01,38023.0,188.8439,189.4799,188.7558,188.8634,38023.0
2024-12-02 09:45:00,193.07,194.18,193.0,194.05,15850.0,188.9221,190.0083,188.8536,189.8811,15850.0
2024-12-02 09:50:00,194.18,194.19,192.98,193.21,35379.0,190.0083,190.0181,188.8341,189.0591,35379.0
2024-12-02 09:55:00,193.21,193.28,192.39,192.39,46320.0,189.0591,189.1276,188.2567,188.2567,46320.0
2024-12-02 10:00:00,192.28,192.4,191.76,192.2,37460.0,188.1491,188.2665,187.6403,188.0708,37460.0
2024-12-02 10:05:00,192.24,192.34,191.87,191.98,7962.0,188.11,188.2078,187.7479,187.8555,7962.0
2024-12-02 10:10:00,191.98,192.13,191.61,191.99,29129.0,187.8555,188.0023,187.4935,187.8653,29129.0
2024-12-02 10:15:00,191.99,192.17,191.53,191.53,31346.0,187.8653,188.0415,187.4152,187.4152,31346.0
2024-12-02 10:20:00,191.74,191.76,191.29,191.6,13812.0,187.6207,187.6403,187.1804,187.4837,13812.0
2024-12-02 10:25:00,191.47,192.18,191.37,192.15,20949.0,187.3565,188.0513,187.2587,188.0219,20949.0
2024-12-02 10:30:00,192.09,192.42,191.88,192.03,17383.0,187.9632,188.2861,187.7577,187.9045,17383.0
2024-12-02 10:35:00,192.11,192.66,191.93,192.56,47818.0,187.9828,188.5209,187.8066,188.4231,47818.0
2024-12-02 10:40:00,192.6,193.18,192.56,193.09,51906.0,188.4622,189.0298,188.4231,188.9417,51906.0
2024-12-02 10:45:00,193.1,193.88,193.05,193.88,23227.0,188.9515,189.7147,188.9026,189.7147,23227.0
2024-12-02 10:50:00,193.83,194.17,193.58,193.67,37741.0,189.6658,189.9985,189.4212,189.5092,37741.0
2024-12-02 10:55:00,193.62,193.62,193.1,193.21,20401.0,189.4603,189.4603,188.9515,189.0591,20401.0
2024-12-02 11:00:00,193.15,193.19,192.72,193.14,16712.0,189.0004,189.0396,188.5797,188.9906,16712.0
2024-12-02 11:05:00,193.25,193.29,192.98,193.07,7771.0,189.0983,189.1374,188.8341,188.9221,7771.0
2024-12-02 11:10:00,193.09,193.22,192.7,192.72,8235.0,188.9417,189.0689,188.5601,188.5797,8235.0
2024-12-02 11:15:00,192.78,193.1,192.78,192.98,5598.0,188.6384,188.9515,188.6384,188.8341,5598.0
2024-12-02 11:20:00,193.0,193.09,192.91,192.96,4449.0,188.8536,188.9417,188.7656,188.8145,4449.0
2024-12-02 11:25:00,192.91,192.91,192.58,192.65,2938.0,188.7656,188.7656,188.4427,188.5112,2938.0
2024-12-02 11:30:00,192.65,192.71,192.21,192.36,10403.0,188.5112,188.5699,188.0806,188.2274,10403.0
2024-12-02 11:35:00,192.43,192.43,192.21,192.43,7267.0,188.2959,188.2959,188.0806,188.2959,7267.0
2024-12-02 11:40:00,192.3,192.5,192.3,192.34,1350.0,188.1687,188.3644,188.1687,188.2078,1350.0
2024-12-02 11:45:00,192.49,192.66,192.19,192.66,7698.0,188.3546,188.5209,188.061,188.5209,7698.0
2024-12-02 11:50:00,192.63,192.67,192.47,192.57,10109.0,188.4916,188.5307,188.335,188.4329,10109.0
2024-12-02 11:55:00,192.55,192.7,192.49,192.7,10192.0,188.4133,188.5601,188.3546,188.5601,10192.0
2024-12-02 12:00:00,192.69,192.72,192.2,192.2,8634.0,188.5503,188.5797,188.0708,188.0708,8634.0
2024-12-02 12:05:00,192.2,192.4,192.18,192.39,10171.0,188.0708,188.2665,188.0513,188.2567,10171.0
2024-12-02 12:10:00,192.4,192.45,192.2,192.28,6544.0,188.2665,188.3155,188.0708,188.1491,6544.0
2024-12-02 12:15:00,192.31,192.45,192.13,192.33,7173.0,188.1785,188.3155,188.0023,188.198,7173.0
2024-12-02 12:20:00,192.35,192.49,192.16,192.49,7456.0,188.2176,188.3546,188.0317,188.3546,7456.0
2024-12-02 12:25:00,192.49,192.59,192.41,192.46,6957.0,188.3546,188.4524,188.2763,188.3252,6957.0
2024-12-02 12:30:00,192.49,192.53,192.32,192.45,6522.0,188.3546,188.3937,188.1882,188.3155,6522.0
2024-12-02 12:35:00,192.53,192.54,192.24,192.24,20572.0,188.3937,188.4035,188.11,188.11,20572.0
2024-12-02 12:40:00,192.22,192.57,192.07,192.41,13681.0,188.0904,188.4329,187.9436,188.2763,13681.0
2024-12-02 12:45:00,192.29,192.33,192.11,192.19,5095.0,188.1589,188.198,187.9828,188.061,5095.0
2024-12-02 12:50:00,192.14,192.14,191.93,192.06,6360.0,188.0121,188.0121,187.8066,187.9338,6360.0
2024-12-02 12:55:00,192.09,192.15,191.96,192.02,4754.0,187.9632,188.0219,187.836,187.8947,4754.0
2024-12-02 13:00:00,192.03,192.06,191.84,191.93,6705.0,187.9045,187.9338,187.7186,187.8066,6705.0
2024-12-02 13:05:00,191.91,191.95,191.75,191.75,2604.0,187.7871,187.8262,187.6305,187.6305,2604.0
2024-12-02 13:10:00,191.75,191.81,191.7,191.76,10377.0,187.6305,187.6892,187.5816,187.6403,10377.0
2024-12-02 13:15:00,191.8,191.82,191.59,191.65,3914.0,187.6794,187.699,187.4739,187.5326,3914.0
2024-12-02 13:20:00,191.66,192.08,191.66,192.08,6149.0,187.5424,187.9534,187.5424,187.9534,6149.0
2024-12-02 13:25:00,192.09,192.15,191.94,192.08,7833.0,187.9632,188.0219,187.8164,187.9534,7833.0
2024-12-02 13:30:00,192.07,192.09,191.8,191.83,3869.0,187.9436,187.9632,187.6794,187.7088,3869.0
2024-12-02 13:35:00,191.74,191.95,191.74,191.83,1524.0,187.6207,187.8262,187.6207,187.7088,1524.0
2024-12-02 13:40:00,191.83,191.84,191.58,191.64,3768.0,187.7088,187.7186,187.4641,187.5229,3768.0
2024-12-02 13:45:00,191.64,191.84,191.54,191.79,8768.0,187.5229,187.7186,187.425,187.6696,8768.0
2024-12-02 13:50:00,191.8,191.81,191.68,191.72,3979.0,187.6794,187.6892,187.562,187.6011,3979.0
2024-12-02 13:55:00,191.71,191.71,191.64,191.69,3291.0,187.5914,187.5914,187.5229,187.5718,3291.0
2024-12-02 14:00:00,191.65,191.96,191.65,191.94,14732.0,187.5326,187.836,187.5326,187.8164,14732.0
2024-12-02 14:05:00,191.94,191.99,191.8,191.98,14692.0,187.8164,187.8653,187.6794,187.8555,14692.0
2024-12-02 14:10:00,191.89,191.94,191.52,191.52,13600.0,187.7675,187.8164,187.4054,187.4054,13600.0
2024-12-02 14:15:00,191.56,191.68,191.47,191.59,6610.0,187.4446,187.562,187.3565,187.4739,6610.0
2024-12-02 14:20:00,191.59,191.68,191.42,191.5,4608.0,187.4739,187.562,187.3076,187.3859,4608.0
2024-12-02 14:25:00,191.58,192.02,191.53,191.98,15525.0,187.4641,187.8947,187.4152,187.8555,15525.0
2024-12-02 14:30:00,191.95,191.99,191.7,191.8,13729.0,187.8262,187.8653,187.5816,187.6794,13729.0
2024-12-02 14:35:00,191.85,191.93,191.75,191.93,6604.0,187.7283,187.8066,187.6305,187.8066,6604.0
2024-12-02 14:40:00,191.95,192.07,191.95,192.03,5027.0,187.8262,187.9436,187.8262,187.9045,5027.0
2024-12-02 14:45:00,192.04,192.06,191.83,191.89,3930.0,187.9143,187.9338,187.7088,187.7675,3930.0
2024-12-02 14:50:00,191.93,192.02,191.8,191.99,7680.0,187.8066,187.8947,187.6794,187.8653,7680.0
2024-12-02 14:55:00,191.99,192.05,191.94,192.05,2333.0,187.8653,187.924,187.8164,187.924,2333.0
2024-12-02 15:00:00,192.01,192.01,191.83,191.85,4037.0,187.8849,187.8849,187.7088,187.7283,4037.0
2024-12-02 15:05:00,191.85,191.85,191.63,191.67,4704.0,187.7283,187.7283,187.5131,187.5522,4704.0
2024-12-02 15:10:00,191.66,191.94,191.65,191.92,8933.0,187.5424,187.8164,187.5326,187.7968,8933.0
2024-12-02 15:15:00,191.95,192.18,191.78,192.06,15283.0,187.8262,188.0513,187.6598,187.9338,15283.0
2024-12-02 15:20:00,192.12,192.12,191.82,191.86,7391.0,187.9925,187.9925,187.699,187.7381,7391.0
2024-12-02 15:25:00,191.88,191.96,191.82,191.96,12499.0,187.7577,187.836,187.699,187.836,12499.0
2024-12-02 15:30:00,191.96,191.96,191.69,191.78,11509.0,187.836,187.836,187.5718,187.6598,11509.0
2024-12-02 15:35:00,191.75,191.88,191.66,191.72,14825.0,187.6305,187.7577,187.5424,187.6011,14825.0
2024-12-02 15:40:00,191.76,191.79,191.4,191.4,23404.0,187.6403,187.6696,187.288,187.288,23404.0
2024-12-02 15:45:00,191.4,191.44,191.34,191.43,25329.0,187.288,187.3272,187.2293,187.3174,25329.0
2024-12-02 15:50:00,191.44,192.08,191.43,192.06,52645.0,187.3272,187.9534,187.3174,187.9338,52645.0
2024-12-02 15:55:00,192.07,192.36,191.97,192.2,126132.0,187.9436,188.2274,187.8458,188.0708,126132.0
2024-12-03 09:30:00,192.4,192.88,191.98,192.57,16934.0,188.2665,188.7362,187.8555,188.4329,16934.0
2024-12-03 09:35:00,192.44,192.6,192.11,192.33,1806.0,188.3057,188.4622,187.9828,188.198,1806.0
2024-12-03 09:40:00,192.16,192.6,192.11,192.18,4050.0,188.0317,188.4622,187.9828,188.0513,4050.0
2024-12-03 09:45:00,192.06,192.58,191.66,191.94,4731.0,187.9338,188.4427,187.5424,187.8164,4731.0
2024-12-03 09:50:00,191.92,192.85,191.92,192.35,7541.0,187.7968,188.7069,187.7968,188.2176,7541.0
2024-12-03 09:55:00,192.56,192.81,192.44,192.57,5976.0,188.4231,188.6677,188.3057,188.4329,5976.0
2024-12-03 10:00:00,192.6,192.74,192.12,192.19,8480.0,188.4622,188.5992,187.9925,188.061,8480.0
2024-12-03 10:05:00,192.08,192.3,191.94,192.06,5115.0,187.9534,188.1687,187.8164,187.9338,5115.0
2024-12-03 10:10:00,192.06,192.18,191.84,192.06,13642.0,187.9338,188.0513,187.7186,187.9338,13642.0
2024-12-03 10:15:00,192.06,192.07,191.84,191.84,6410.0,187.9338,187.9436,187.7186,187.7186,6410.0
2024-12-03 10:20:00,191.91,192.04,191.56,191.94,6726.0,187.7871,187.9143,187.4446,187.8164,6726.0
2024-12-03 10:25:00,191.92,191.92,191.32,191.38,10401.0,187.7968,187.7968,187.2097,187.2684,10401.0
2024-12-03 10:30:00,191.39,191.42,190.81,190.88,8973.0,187.2782,187.3076,186.7107,186.7792,8973.0
2024-12-03 10:35:00,190.88,191.18,190.79,190.88,5381.0,186.7792,187.0727,186.6911,186.7792,5381.0
2024-12-03 10:40:00,190.74,190.98,190.74,190.88,4711.0,186.6422,186.877,186.6422,186.7792,4711.0
2024-12-03 10:45:00,190.85,191.0,190.78,190.99,6699.0,186.7498,186.8966,186.6813,186.8868,6699.0
2024-12-03 10:50:00,190.82,191.23,190.82,191.22,8763.0,186.7205,187.1217,186.7205,187.1119,8763.0
2024-12-03 10:55:00,191.17,191.27,191.03,191.11,6569.0,187.063,187.1608,186.926,187.0042,6569.0
2024-12-03 11:00:00,191.19,191.19,190.95,190.95,5024.0,187.0825,187.0825,186.8477,186.8477,5024.0
2024-12-03 11:05:00,190.93,191.16,190.77,191.16,6280.0,186.8281,187.0532,186.6715,187.0532,6280.0
2024-12-03 11:10:00,191.07,191.42,191.07,191.39,3912.0,186.9651,187.3076,186.9651,187.2782,3912.0
2024-12-03 11:15:00,191.35,191.43,190.96,191.16,7420.0,187.2391,187.3174,186.8575,187.0532,7420.0
2024-12-03 11:20:00,191.16,191.43,191.09,191.31,6005.0,187.0532,187.3174,186.9847,187.1999,6005.0
2024-12-03 11:25:00,191.31,191.43,191.28,191.36,2551.0,187.1999,187.3174,187.1706,187.2489,2551.0
2024-12-03 11:30:00,191.36,191.52,191.3,191.47,8186.0,187.2489,187.4054,187.1902,187.3565,8186.0
2024-12-03 11:35:00,191.47,191.73,191.31,191.68,11328.0,187.3565,187.6109,187.1999,187.562,11328.0
2024-12-03 11:40:00,191.68,191.7,191.41,191.5,6212.0,187.562,187.5816,187.2978,187.3859,6212.0
2024-12-03 11:45:00,191.5,191.84,191.48,191.68,4931.0,187.3859,187.7186,187.3663,187.562,4931.0
2024-12-03 11:50:00,191.73,191.73,191.41,191.41,1279.0,187.6109,187.6109,187.2978,187.2978,1279.0
2024-12-03 11:55:00,191.41,191.45,191.04,191.13,9008.0,187.2978,187.3369,186.9357,187.0238,9008.0
2024-12-03 12:00:00,191.18,191.33,191.08,191.13,4264.0,187.0727,187.2195,186.9749,187.0238,4264.0
2024-12-03 12:05:00,191.09,191.28,191.09,191.22,2316.0,186.9847,187.1706,186.9847,187.1119,2316.0
2024-12-03 12:10:00,191.28,191.29,191.03,191.03,2202.0,187.1706,187.1804,186.926,186.926,2202.0
2024-12-03 12:15:00,190.96,191.09,190.88,190.9,2650.0,186.8575,186.9847,186.7792,186.7988,2650.0
2024-12-03 12:20:00,190.88,191.22,190.88,191.13,4479.0,186.7792,187.1119,186.7792,187.0238,4479.0
2024-12-03 12:25:00,191.06,191.23,191.02,191.2,2338.0,186.9553,187.1217,186.9162,187.0923,2338.0
2024-12-03 12:30:00,191.18,191.29,191.07,191.27,3702.0,187.0727,187.1804,186.9651,187.1608,3702.0
2024-12-03 12:35:00,191.23,191.3,191.12,191.3,3470.0,187.1217,187.1902,187.014,187.1902,3470.0
2024-12-03 12:40:00,191.36,191.37,191.26,191.34,2117.0,187.2489,187.2587,187.151,187.2293,2117.0
2024-12-03 12:45:00,191.34,191.46,191.31,191.38,3635.0,187.2293,187.3467,187.1999,187.2684,3635.0
2024-12-03 12:50:00,191.35,191.4,191.26,191.26,2658.0,187.2391,187.288,187.151,187.151,2658.0
2024-12-03 12:55:00,191.33,191.41,191.26,191.36,4257.0,187.2195,187.2978,187.151,187.2489,4257.0
2024-12-03 13:00:00,191.34,191.37,191.26,191.3,4862.0,187.2293,187.2587,187.151,187.1902,4862.0
2024-12-03 13:05:00,191.25,191.3,191.14,191.14,2195.0,187.1412,187.1902,187.0336,187.0336,2195.0
2024-12-03 13:10:00,191.17,191.42,191.17,191.38,6668.0,187.063,187.3076,187.063,187.2684,6668.0
2024-12-03 13:15:00,191.4,191.4,191.23,191.32,2438.0,187.288,187.288,187.1217,187.2097,2438.0
2024-12-03 13:20:00,191.34,191.4,191.22,191.22,1631.0,187.2293,187.288,187.1119,187.1119,1631.0
2024-12-03 13:25:00,191.23,191.34,191.23,191.27,500.0,187.1217,187.2293,187.1217,187.1608,500.0
2024-12-03 13:30:00,191.33,191.33,190.99,191.09,2060.0,187.2195,187.2195,186.8868,186.9847,2060.0
2024-12-03 13:35:00,191.03,191.08,190.98,191.08,800.0,186.926,186.9749,186.877,186.9749,800.0
2024-12-03 13:40:00,191.0,191.07,190.87,190.87,2010.0,186.8966,186.9651,186.7694,186.7694,2010.0
2024-12-03 13:45:00,190.97,191.12,190.88,191.06,7923.0,186.8672,187.014,186.7792,186.9553,7923.0
2024-12-03 13:50:00,191.08,191.09,190.96,190.97,5357.0,186.9749,186.9847,186.8575,186.8672,5357.0
2024-12-03 13:55:00,191.02,191.06,190.95,190.95,4768.0,186.9162,186.9553,186.8477,186.8477,4768.0
2024-12-03 14:00:00,190.97,191.05,190.71,190.8,4746.0,186.8672,186.9455,186.6128,186.7009,4746.0
2024-12-03 14:05:00,190.8,190.99,190.8,190.98,4609.0,186.7009,186.8868,186.7009,186.877,4609.0
2024-12-03 14:10:00,190.95,191.0,190.86,190.91,2748.0,186.8477,186.8966,186.7596,186.8085,2748.0
2024-12-03 14:15:00,190.89,190.97,190.82,190.97,1680.0,186.789,186.8672,186.7205,186.8672,1680.0
2024-12-03 14:20:00,190.86,190.98,190.81,190.98,3623.0,186.7596,186.877,186.7107,186.877,3623.0
2024-12-03 14:25:00,190.9,190.97,190.85,190.96,3099.0,186.7988,186.8672,186.7498,186.8575,3099.0
2024-12-03 14:30:00,190.96,191.24,190.96,191.19,18932.0,186.8575,187.1314,186.8575,187.0825,18932.0
2024-12-03 14:35:00,191.21,191.24,191.05,191.22,4926.0,187.1021,187.1314,186.9455,187.1119,4926.0
2024-12-03 14:40:00,191.19,191.21,191.11,191.12,2473.0,187.0825,187.1021,187.0042,187.014,2473.0
2024-12-03 14:45:00,191.1,191.37,191.1,191.31,3828.0,186.9945,187.2587,186.9945,187.1999,3828.0
2024-12-03 14:50:00,191.38,191.46,191.34,191.38,2143.0,187.2684,187.3467,187.2293,187.2684,2143.0
2024-12-03 14:55:00,191.44,191.45,191.2,191.25,5886.0,187.3272,187.3369,187.0923,187.1412,5886.0
2024-12-03 15:00:00,191.21,191.21,191.04,191.12,5457.0,187.1021,187.1021,186.9357,187.014,5457.0
2024-12-03 15:05:00,191.12,191.2,191.06,191.2,4374.0,187.014,187.0923,186.9553,187.0923,4374.0
2024-12-03 15:10:00,191.21,191.3,191.09,191.16,4239.0,187.1021,187.1902,186.9847,187.0532,4239.0
2024-12-03 15:15:00,191.15,191.15,191.09,191.14,3462.0,187.0434,187.0434,186.9847,187.0336,3462.0
2024-12-03 15:20:00,191.14,191.23,191.08,191.08,6314.0,187.0336,187.1217,186.9749,186.9749,6314.0
2024-12-03 15:25:00,191.09,191.17,191.08,191.1,4444.0,186.9847,187.063,186.9749,186.9945,4444.0
2024-12-03 15:30:00,191.09,191.14,191.0,191.04,5551.0,186.9847,187.0336,186.8966,186.9357,5551.0
2024-12-03 15:35:00,191.03,191.16,191.02,191.1,8043.0,186.926,187.0532,186.9162,186.9945,8043.0
2024-12-03 15:40:00,191.13,191.13,190.92,190.92,8381.0,187.0238,187.0238,186.8183,186.8183,8381.0
2024-12-03 15:45:00,190.9,191.11,190.82,191.09,12358.0,186.7988,187.0042,186.7205,186.9847,12358.0
2024-12-03 15:50:00,191.06,191.51,191.05,191.51,23894.0,186.9553,187.3956,186.9455,187.3956,23894.0
2024-12-03 15:55:00,191.5,191.5,190.84,191.03,73403.0,187.3859,187.3859,186.74,186.926,73403.0
2024-12-04 09:30:00,192.1,192.1,191.07,191.59,21632.0,187.973,187.973,186.9651,187.4739,21632.0
2024-12-04 09:35:00,191.59,191.59,190.25,190.64,8395.0,187.4739,187.4739,186.1627,186.5443,8395.0
2024-12-04 09:40:00,190.65,190.9,190.52,190.76,10091.0,186.5541,186.7988,186.4269,186.6618,10091.0
2024-12-04 09:45:00,190.81,190.96,190.42,190.5,9788.0,186.7107,186.8575,186.3291,186.4073,9788.0
2024-12-04 09:50:00,190.58,190.85,190.33,190.62,9072.0,186.4856,186.7498,186.241,186.5248,9072.0
2024-12-04 09:55:00,190.71,190.72,190.19,190.49,6732.0,186.6128,186.6226,186.104,186.3976,6732.0
2024-12-04 10:00:00,190.31,190.46,190.14,190.21,2392.0,186.2214,186.3682,186.0551,186.1236,2392.0
2024-12-04 10:05:00,190.06,190.83,190.06,190.83,6495.0,185.9768,186.7303,185.9768,186.7303,6495.0
2024-12-04 10:10:00,190.81,191.16,190.73,191.03,6110.0,186.7107,187.0532,186.6324,186.926,6110.0
2024-12-04 10:15:00,191.09,191.19,190.64,190.73,6376.0,186.9847,187.0825,186.5443,186.6324,6376.0
2024-12-04 10:20:00,190.63,190.76,190.5,190.66,19878.0,186.5346,186.6618,186.4073,186.5639,19878.0
2024-12-04 10:25:00,190.66,191.47,190.57,191.32,29412.0,186.5639,187.3565,186.4758,187.2097,29412.0
2024-12-04 10:30:00,191.32,191.32,191.04,191.12,12451.0,187.2097,187.2097,186.9357,187.014,12451.0
2024-12-04 10:35:00,191.12,191.63,191.06,191.51,10063.0,187.014,187.5131,186.9553,187.3956,10063.0
2024-12-04 10:40:00,191.5,191.57,191.36,191.54,5967.0,187.3859,187.4544,187.2489,187.425,5967.0
2024-12-04 10:45:00,191.52,191.56,191.36,191.48,4567.0,187.4054,187.4446,187.2489,187.3663,4567.0
2024-12-04 10:50:00,191.47,191.54,191.04,191.04,4908.0,187.3565,187.425,186.9357,186.9357,4908.0
2024-12-04 10:55:00,191.1,191.24,191.05,191.05,4896.0,186.9945,187.1314,186.9455,186.9455,4896.0
2024-12-04 11:00:00,191.05,191.14,190.91,190.99,2207.0,186.9455,187.0336,186.8085,186.8868,2207.0
2024-12-04 11:05:00,191.1,191.1,190.92,190.92,1623.0,186.9945,186.9945,186.8183,186.8183,1623.0
2024-12-04 11:10:00,191.02,191.09,190.79,191.04,6155.0,186.9162,186.9847,186.6911,186.9357,6155.0
2024-12-04 11:15:00,190.97,190.99,190.85,190.99,2424.0,186.8672,186.8868,186.7498,186.8868,2424.0
2024-12-04 11:20:00,190.94,191.16,190.92,191.15,9914.0,186.8379,187.0532,186.8183,187.0434,9914.0
2024-12-04 11:25:00,191.15,191.19,190.89,190.96,7633.0,187.0434,187.0825,186.789,186.8575,7633.0
2024-12-04 11:30:00,190.99,191.09,190.88,190.97,3919.0,186.8868,186.9847,186.7792,186.8672,3919.0
2024-12-04 11:35:00,190.99,191.03,190.88,190.88,2562.0,186.8868,186.926,186.7792,186.7792,2562.0
2024-12-04 11:40:00,190.99,190.99,190.87,190.91,1602.0,186.8868,186.8868,186.7694,186.8085,1602.0
2024-12-04 11:45:00,190.9,190.94,190.78,190.83,2260.0,186.7988,186.8379,186.6813,186.7303,2260.0
2024-12-04 11:50:00,190.89,190.89,190.8,190.89,2482.0,186.789,186.789,186.7009,186.789,2482.0
2024-12-04 11:55:00,190.82,191.16,190.81,191.06,24719.0,186.7205,187.0532,186.7107,186.9553,24719.0
2024-12-04 12:00:00,191.11,191.18,191.06,191.11,3963.0,187.0042,187.0727,186.9553,187.0042,3963.0
2024-12-04 12:05:00,191.13,191.29,191.12,191.16,4651.0,187.0238,187.1804,187.014,187.0532,4651.0
2024-12-04 12:10:00,191.24,191.24,191.11,191.2,1920.0,187.1314,187.1314,187.0042,187.0923,1920.0
2024-12-04 12:15:00,191.25,191.27,191.05,191.05,3142.0,187.1412,187.1608,186.9455,186.9455,3142.0
2024-12-04 12:20:00,191.16,191.16,190.89,190.99,2647.0,187.0532,187.0532,186.789,186.8868,2647.0
2024-12-04 12:25:00,190.84,190.9,190.74,190.81,2640.0,186.74,186.7988,186.6422,186.7107,2640.0
2024-12-04 12:30:00,190.68,190.86,190.61,190.77,3252.0,186.5835,186.7596,186.515,186.6715,3252.0
2024-12-04 12:35:00,190.84,190.98,190.78,190.98,2378.0,186.74,186.877,186.6813,186.877,2378.0
2024-12-04 12:40:00,190.91,191.08,190.88,191.08,2437.0,186.8085,186.9749,186.7792,186.9749,2437.0
2024-12-04 12:45:00,191.03,191.22,191.01,191.2,8148.0,186.926,187.1119,186.9064,187.0923,8148.0
2024-12-04 12:50:00,191.23,191.25,191.02,191.06,7765.0,187.1217,187.1412,186.9162,186.9553,7765.0
2024-12-04 12:55:00,191.12,191.26,191.06,191.26,3506.0,187.014,187.151,186.9553,187.151,3506.0
2024-12-04 13:00:00,191.27,191.32,191.22,191.22,11039.0,187.1608,187.2097,187.1119,187.1119,11039.0
2024-12-04 13:05:00,191.22,191.29,191.15,191.21,12792.0,187.1119,187.1804,187.0434,187.1021,12792.0
2024-12-04 13:10:00,191.21,191.28,191.21,191.22,10207.0,187.1021,187.1706,187.1021,187.1119,10207.0
2024-12-04 13:15:00,191.25,191.3,191.19,191.2,11371.0,187.1412,187.1902,187.0825,187.0923,11371.0
2024-12-04 13:20:00,191.2,191.21,191.09,191.09,2651.0,187.0923,187.1021,186.9847,186.9847,2651.0
2024-12-04 13:25:00,191.1,191.16,191.05,191.1,3923.0,186.9945,187.0532,186.9455,186.9945,3923.0
2024-12-04 13:30:00,191.1,191.15,190.97,191.15,3514.0,186.9945,187.0434,186.8672,187.0434,3514.0
2024-12-04 13:35:00,191.2,191.27,191.16,191.19,3358.0,187.0923,187.1608,187.0532,187.0825,3358.0
2024-12-04 13:40:00,191.25,191.27,191.11,191.18,2742.0,187.1412,187.1608,187.0042,187.0727,2742.0
2024-12-04 13:45:00,191.12,191.29,191.03,191.24,7601.0,187.014,187.1804,186.926,187.1314,7601.0
2024-12-04 13:50:00,191.24,191.27,191.17,191.19,3109.0,187.1314,187.1608,187.063,187.0825,3109.0
2024-12-04 13:55:00,191.28,191.32,191.14,191.14,7104.0,187.1706,187.2097,187.0336,187.0336,7104.0
2024-12-04 14:00:00,191.14,191.14,190.88,191.04,6156.0,187.0336,187.0336,186.7792,186.9357,6156.0
2024-12-04 14:05:00,190.98,191.19,190.98,191.19,1446.0,186.877,187.0825,186.877,187.0825,1446.0
2024-12-04 14:10:00,191.19,191.41,191.15,191.25,5570.0,187.0825,187.2978,187.0434,187.1412,5570.0
2024-12-04 14:15:00,191.32,191.36,191.21,191.23,4706.0,187.2097,187.2489,187.1021,187.1217,4706.0
2024-12-04 14:20:00,191.25,191.55,191.24,191.4,8486.0,187.1412,187.4348,187.1314,187.288,8486.0
2024-12-04 14:25:00,191.49,191.55,191.42,191.47,6075.0,187.3761,187.4348,187.3076,187.3565,6075.0
2024-12-04 14:30:00,191.47,191.47,191.26,191.28,8301.0,187.3565,187.3565,187.151,187.1706,8301.0
2024-12-04 14:35:00,191.26,191.38,191.26,191.33,7882.0,187.151,187.2684,187.151,187.2195,7882.0
2024-12-04 14:40:00,191.29,191.29,191.06,191.06,4217.0,187.1804,187.1804,186.9553,186.9553,4217.0
2024-12-04 14:45:00,191.02,191.13,190.92,190.92,5733.0,186.9162,187.0238,186.8183,186.8183,5733.0
2024-12-04 14:50:00,190.95,190.99,190.75,190.86,7050.0,186.8477,186.8868,186.652,186.7596,7050.0
2024-12-04 14:55:00,190.88,190.97,190.84,190.91,4612.0,186.7792,186.8672,186.74,186.8085,4612.0
2024-12-04 15:00:00,190.92,190.98,190.89,190.91,4243.0,186.8183,186.877,186.789,186.8085,4243.0
2024-12-04 15:05:00,190.91,191.14,190.89,191.12,8035.0,186.8085,187.0336,186.789,187.014,8035.0
2024-12-04 15:10:00,191.12,191.16,191.03,191.03,21526.0,187.014,187.0532,186.926,186.926,21526.0
2024-12-04 15:15:00,191.05,191.05,190.78,190.89,8213.0,186.9455,186.9455,186.6813,186.789,8213.0
2024-12-04 15:20:00,190.94,191.12,190.94,191.12,4568.0,186.8379,187.014,186.8379,187.014,4568.0
2024-12-04 15:25:00,191.1,191.14,191.03,191.1,11906.0,186.9945,187.0336,186.926,186.9945,11906.0
2024-12-04 15:30:00,191.07,191.07,190.96,191.01,5605.0,186.9651,186.9651,186.8575,186.9064,5605.0
2024-12-04 15:35:00,191.0,191.16,190.93,191.11,11136.0,186.8966,187.0532,186.8281,187.0042,11136.0
2024-12-04 15:40:00,191.11,191.14,191.08,191.1,12355.0,187.0042,187.0336,186.9749,186.9945,12355.0
2024-12-04 15:45:00,191.1,191.21,191.0,191.2,14798.0,186.9945,187.1021,186.8966,187.0923,14798.0
2024-12-04 15:50:00,191.22,191.39,190.96,191.12,28741.0,187.1119,187.2782,186.8575,187.014,28741.0
2024-12-04 15:55:00,191.11,191.15,190.61,190.83,81797.0,187.0042,187.0434,186.515,186.7303,81797.0
2024-12-05 09:30:00,189.7,190.1,188.73,188.92,24339.0,185.6245,186.0159,184.6754,184.8613,24339.0
2024-12-05 09:35:00,189.0,190.68,188.55,190.68,16393.0,184.9396,186.5835,184.4992,186.5835,16393.0
2024-12-05 09:40:00,190.54,190.99,190.15,190.36,9346.0,186.4465,186.8868,186.0649,186.2704,9346.0
2024-12-05 09:45:00,190.15,190.73,190.07,190.62,5530.0,186.0649,186.6324,185.9866,186.5248,5530.0
2024-12-05 09:50:00,190.8,190.91,190.51,190.64,7543.0,186.7009,186.8085,186.4171,186.5443,7543.0
2024-12-05 09:55:00,190.82,190.86,190.26,190.59,44383.0,186.7205,186.7596,186.1725,186.4954,44383.0
2024-12-05 10:00:00,190.4,190.86,190.27,190.72,10559.0,186.3095,186.7596,186.1823,186.6226,10559.0
2024-12-05 10:05:00,190.72,190.82,190.39,190.53,4182.0,186.6226,186.7205,186.2997,186.4367,4182.0
2024-12-05 10:10:00,190.52,190.55,190.33,190.53,5697.0,186.4269,186.4563,186.241,186.4367,5697.0
2024-12-05 10:15:00,190.74,190.74,190.23,190.43,5101.0,186.6422,186.6422,186.1431,186.3388,5101.0
2024-12-05 10:20:00,190.43,190.61,190.24,190.58,6358.0,186.3388,186.515,186.1529,186.4856,6358.0
2024-12-05 10:25:00,190.58,190.58,190.36,190.45,2592.0,186.4856,186.4856,186.2704,186.3584,2592.0
2024-12-05 10:30:00,190.35,190.55,190.16,190.24,13173.0,186.2606,186.4563,186.0746,186.1529,13173.0
2024-12-05 10:35:00,190.24,190.36,190.02,190.03,4354.0,186.1529,186.2704,185.9377,185.9474,4354.0
2024-12-05 10:40:00,189.95,189.95,189.76,189.9,4443.0,185.8692,185.8692,185.6832,185.8202,4443.0
2024-12-05 10:45:00,189.8,190.01,189.73,189.9,16280.0,185.7224,185.9279,185.6539,185.8202,16280.0
2024-12-05 10:50:00,189.77,189.9,189.71,189.73,5151.0,185.693,185.8202,185.6343,185.6539,5151.0
2024-12-05 10:55:00,189.67,189.86,189.55,189.84,9010.0,185.5952,185.7811,185.4778,185.7615,9010.0
2024-12-05 11:00:00,189.82,189.89,189.67,189.67,6346.0,185.742,185.8105,185.5952,185.5952,6346.0
2024-12-05 11:05:00,189.71,189.86,189.65,189.86,4558.0,185.6343,185.7811,185.5756,185.7811,4558.0
2024-12-05 11:10:00,189.76,189.76,189.57,189.62,3614.0,185.6832,185.6832,185.4973,185.5463,3614.0
2024-12-05 11:15:00,189.59,189.71,189.44,189.58,4920.0,185.5169,185.6343,185.3701,185.5071,4920.0
2024-12-05 11:20:00,189.62,189.69,189.5,189.52,6430.0,185.5463,185.6147,185.4288,185.4484,6430.0
2024-12-05 11:25:00,189.55,189.83,189.55,189.79,3540.0,185.4778,185.7517,185.4778,185.7126,3540.0
2024-12-05 11:30:00,189.83,189.87,189.62,189.63,7868.0,185.7517,185.7909,185.5463,185.556,7868.0
2024-12-05 11:35:00,189.61,189.81,189.61,189.81,7374.0,185.5365,185.7322,185.5365,185.7322,7374.0
2024-12-05 11:40:00,189.81,190.11,189.8,189.96,7570.0,185.7322,186.0257,185.7224,185.8789,7570.0
2024-12-05 11:45:00,190.0,190.07,189.83,189.88,10266.0,185.9181,185.9866,185.7517,185.8007,10266.0
2024-12-05 11:50:00,189.9,190.02,189.74,189.98,8618.0,185.8202,185.9377,185.6637,185.8985,8618.0
2024-12-05 11:55:00,189.96,190.19,189.93,190.1,13585.0,185.8789,186.104,185.8496,186.0159,13585.0
2024-12-05 12:00:00,190.12,190.3,189.94,190.09,9813.0,186.0355,186.2116,185.8594,186.0062,9813.0
2024-12-05 12:05:00,190.1,190.23,189.99,190.23,2831.0,186.0159,186.1431,185.9083,186.1431,2831.0
2024-12-05 12:10:00,190.2,190.25,190.04,190.09,2709.0,186.1138,186.1627,185.9572,186.0062,2709.0
2024-12-05 12:15:00,190.09,190.4,190.08,190.38,3125.0,186.0062,186.3095,185.9964,186.2899,3125.0
2024-12-05 12:20:00,190.49,190.51,190.34,190.5,3531.0,186.3976,186.4171,186.2508,186.4073,3531.0
2024-12-05 12:25:00,190.45,190.52,190.36,190.36,2590.0,186.3584,186.4269,186.2704,186.2704,2590.0
2024-12-05 12:30:00,190.38,190.49,190.31,190.38,2752.0,186.2899,186.3976,186.2214,186.2899,2752.0
2024-12-05 12:35:00,190.5,190.5,190.32,190.35,3959.0,186.4073,186.4073,186.2312,186.2606,3959.0
2024-12-05 12:40:00,190.34,190.43,190.23,190.26,3973.0,186.2508,186.3388,186.1431,186.1725,3973.0
2024-12-05 12:45:00,190.28,190.45,190.26,190.38,5057.0,186.1921,186.3584,186.1725,186.2899,5057.0
2024-12-05 12:50:00,190.37,190.56,190.37,190.52,1706.0,186.2801,186.4661,186.2801,186.4269,1706.0
2024-12-05 12:55:00,190.54,190.66,190.45,190.54,5300.0,186.4465,186.5639,186.3584,186.4465,5300.0
2024-12-05 13:00:00,190.48,190.66,190.48,190.55,1911.0,186.3878,186.5639,186.3878,186.4563,1911.0
2024-12-05 13:05:00,190.54,190.6,190.39,190.4,4047.0,186.4465,186.5052,186.2997,186.3095,4047.0
2024-12-05 13:10:00,190.4,190.4,190.26,190.32,1807.0,186.3095,186.3095,186.1725,186.2312,1807.0
2024-12-05 13:15:00,190.31,190.37,190.28,190.35,800.0,186.2214,186.2801,186.1921,186.2606,800.0
2024-12-05 13:20:00,190.32,190.37,190.21,190.37,4360.0,186.2312,186.2801,186.1236,186.2801,4360.0
2024-12-05 13:25:00,190.34,190.5,190.34,190.5,2591.0,186.2508,186.4073,186.2508,186.4073,2591.0
2024-12-05 13:30:00,190.45,190.45,190.22,190.34,8870.0,186.3584,186.3584,186.1334,186.2508,8870.0
2024-12-05 13:35:00,190.34,190.34,189.91,189.97,16159.0,186.2508,186.2508,185.83,185.8887,16159.0
2024-12-05 13:40:00,190.05,190.39,189.97,190.16,20591.0,185.967,186.2997,185.8887,186.0746,20591.0
2024-12-05 13:45:00,190.09,190.23,189.94,190.0,14818.0,186.0062,186.1431,185.8594,185.9181,14818.0
2024-12-05 13:50:00,189.95,190.02,189.68,189.89,15156.0,185.8692,185.9377,185.605,185.8105,15156.0
2024-12-05 13:55:00,189.91,189.91,189.56,189.66,16960.0,185.83,185.83,185.4875,185.5854,16960.0
2024-12-05 14:00:00,189.82,190.18,189.75,190.11,7460.0,185.742,186.0942,185.6735,186.0257,7460.0
2024-12-05 14:05:00,190.17,190.23,190.14,190.16,2201.0,186.0844,186.1431,186.0551,186.0746,2201.0
2024-12-05 14:10:00,190.14,190.17,189.8,189.8,6337.0,186.0551,186.0844,185.7224,185.7224,6337.0
2024-12-05 14:15:00,189.8,189.9,189.75,189.85,1653.0,185.7224,185.8202,185.6735,185.7713,1653.0
2024-12-05 14:20:00,189.84,189.94,189.83,189.86,2728.0,185.7615,185.8594,185.7517,185.7811,2728.0
2024-12-05 14:25:00,189.87,190.08,189.86,190.0,6397.0,185.7909,185.9964,185.7811,185.9181,6397.0
2024-12-05 14:30:00,190.0,190.17,190.0,190.13,4545.0,185.9181,186.0844,185.9181,186.0453,4545.0
2024-12-05 14:35:00,190.1,190.22,189.74,190.16,69835.0,186.0159,186.1334,185.6637,186.0746,69835.0
2024-12-05 14:40:00,190.16,190.57,190.15,190.57,10448.0,186.0746,186.4758,186.0649,186.4758,10448.0
2024-12-05 14:45:00,190.55,190.67,190.45,190.56,10067.0,186.4563,186.5737,186.3584,186.4661,10067.0
2024-12-05 14:50:00,190.55,190.63,190.52,190.57,2330.0,186.4563,186.5346,186.4269,186.4758,2330.0
2024-12-05 14:55:00,190.56,190.62,190.36,190.38,6779.0,186.4661,186.5248,186.2704,186.2899,6779.0
2024-12-05 15:00:00,190.41,190.53,190.29,190.36,6610.0,186.3193,186.4367,186.2019,186.2704,6610.0
2024-12-05 15:05:00,190.41,190.45,190.25,190.28,3750.0,186.3193,186.3584,186.1627,186.1921,3750.0
2024-12-05 15:10:00,190.36,190.55,190.35,190.51,3167.0,186.2704,186.4563,186.2606,186.4171,3167.0
2024-12-05 15:15:00,190.47,190.71,190.42,190.68,7080.0,186.378,186.6128,186.3291,186.5835,7080.0
2024-12-05 15:20:00,190.67,191.07,190.63,191.03,55200.0,186.5737,186.9651,186.5346,186.926,55200.0
2024-12-05 15:25:00,190.98,191.09,190.95,191.0,6122.0,186.877,186.9847,186.8477,186.8966,6122.0
2024-12-05 15:30:00,190.94,190.95,190.69,190.75,14915.0,186.8379,186.8477,186.5933,186.652,14915.0
2024-12-05 15:35:00,190.78,190.99,190.7,190.94,9926.0,186.6813,186.8868,186.603,186.8379,9926.0
2024-12-05 15:40:00,190.94,190.99,190.76,190.77,13745.0,186.8379,186.8868,186.6618,186.6715,13745.0
2024-12-05 15:45:00,190.78,190.9,190.67,190.88,13771.0,186.6813,186.7988,186.5737,186.7792,13771.0
2024-12-05 15:50:00,190.87,191.02,190.8,190.84,21737.0,186.7694,186.9162,186.7009,186.74,21737.0
2024-12-05 15:55:00,190.88,191.13,190.75,191.07,120501.0,186.7792,187.0238,186.652,186.9651,120501.0
2024-12-06 09:30:00,191.98,192.56,191.44,191.92,20795.0,187.8555,188.4231,187.3272,187.7968,20795.0
2024-12-06 09:35:00,191.47,192.14,191.15,191.17,9487.0,187.3565,188.0121,187.0434,187.063,9487.0
2024-12-06 09:40:00,191.27,191.27,190.21,191.19,11272.0,187.1608,187.1608,186.1236,187.0825,11272.0
2024-12-06 09:45:00,190.87,191.11,190.26,190.61,6753.0,186.7694,187.0042,186.1725,186.515,6753.0
2024-12-06 09:50:00,191.05,191.18,190.83,191.05,6243.0,186.9455,187.0727,186.7303,186.9455,6243.0
2024-12-06 09:55:00,190.96,191.48,190.96,191.46,8865.0,186.8575,187.3663,186.8575,187.3467,8865.0
2024-12-06 10:00:00,191.46,191.77,191.27,191.69,10031.0,187.3467,187.6501,187.1608,187.5718,10031.0
2024-12-06 10:05:00,191.88,191.9,191.58,191.69,5358.0,187.7577,187.7773,187.4641,187.5718,5358.0
2024-12-06 10:10:00,191.75,191.9,191.49,191.65,30015.0,187.6305,187.7773,187.3761,187.5326,30015.0
2024-12-06 10:15:00,191.65,192.04,191.28,191.77,23677.0,187.5326,187.9143,187.1706,187.6501,23677.0
2024-12-06 10:20:00,191.75,192.22,191.75,191.91,13605.0,187.6305,188.0904,187.6305,187.7871,13605.0
2024-12-06 10:25:00,191.94,192.03,191.7,191.71,5368.0,187.8164,187.9045,187.5816,187.5914,5368.0
2024-12-06 10:30:00,191.81,191.84,191.62,191.74,8666.0,187.6892,187.7186,187.5033,187.6207,8666.0
2024-12-06 10:35:00,191.56,191.89,191.51,191.83,11460.0,187.4446,187.7675,187.3956,187.7088,11460.0
2024-12-06 10:40:00,191.84,191.96,191.61,191.65,6071.0,187.7186,187.836,187.4935,187.5326,6071.0
2024-12-06 10:45:00,191.74,191.85,191.68,191.72,4133.0,187.6207,187.7283,187.562,187.6011,4133.0
2024-12-06 10:50:00,191.64,192.05,191.6,192.05,11731.0,187.5229,187.924,187.4837,187.924,11731.0
2024-12-06 10:55:00,192.15,192.18,191.92,191.92,7318.0,188.0219,188.0513,187.7968,187.7968,7318.0
2024-12-06 11:00:00,192.03,192.07,191.81,192.0,9912.0,187.9045,187.9436,187.6892,187.8751,9912.0
2024-12-06 11:05:00,191.99,192.07,191.76,191.81,9789.0,187.8653,187.9436,187.6403,187.6892,9789.0
2024-12-06 11:10:00,191.83,191.95,191.61,191.83,7853.0,187.7088,187.8262,187.4935,187.7088,7853.0
2024-12-06 11:15:00,191.91,192.04,191.77,191.78,3636.0,187.7871,187.9143,187.6501,187.6598,3636.0
2024-12-06 11:20:00,191.69,191.69,191.52,191.59,7304.0,187.5718,187.5718,187.4054,187.4739,7304.0
2024-12-06 11:25:00,191.66,191.9,191.55,191.89,6925.0,187.5424,187.7773,187.4348,187.7675,6925.0
2024-12-06 11:30:00,191.8,192.01,191.67,192.0,7727.0,187.6794,187.8849,187.5522,187.8751,7727.0
2024-12-06 11:35:00,191.88,191.98,191.73,191.73,2202.0,187.7577,187.8555,187.6109,187.6109,2202.0
2024-12-06 11:40:00,191.8,191.9,191.79,191.9,3910.0,187.6794,187.7773,187.6696,187.7773,3910.0
2024-12-06 11:45:00,191.83,191.84,191.73,191.76,1603.0,187.7088,187.7186,187.6109,187.6403,1603.0
2024-12-06 11:50:00,191.83,191.83,191.69,191.75,8167.0,187.7088,187.7088,187.5718,187.6305,8167.0
2024-12-06 11:55:00,191.73,191.87,191.7,191.7,5006.0,187.6109,187.7479,187.5816,187.5816,5006.0
2024-12-06 12:00:00,191.7,191.79,191.68,191.74,1441.0,187.5816,187.6696,187.562,187.6207,1441.0
2024-12-06 12:05:00,191.63,191.81,191.62,191.75,4930.0,187.5131,187.6892,187.5033,187.6305,4930.0
2024-12-06 12:10:00,191.76,191.79,191.62,191.71,8005.0,187.6403,187.6696,187.5033,187.5914,8005.0
2024-12-06 12:15:00,191.71,191.72,191.48,191.61,5888.0,187.5914,187.6011,187.3663,187.4935,5888.0
2024-12-06 12:20:00,191.62,191.72,191.49,191.52,8034.0,187.5033,187.6011,187.3761,187.4054,8034.0
2024-12-06 12:25:00,191.53,191.58,191.49,191.52,8395.0,187.4152,187.4641,187.3761,187.4054,8395.0
2024-12-06 12:30:00,191.55,191.56,191.44,191.44,3002.0,187.4348,187.4446,187.3272,187.3272,3002.0
2024-12-06 12:35:00,191.5,191.61,191.44,191.61,6199.0,187.3859,187.4935,187.3272,187.4935,6199.0
2024-12-06 12:40:00,191.61,191.77,191.57,191.58,12077.0,187.4935,187.6501,187.4544,187.4641,12077.0
2024-12-06 12:45:00,191.57,191.68,191.47,191.62,8672.0,187.4544,187.562,187.3565,187.5033,8672.0
2024-12-06 12:50:00,191.62,191.68,191.48,191.59,4427.0,187.5033,187.562,187.3663,187.4739,4427.0
2024-12-06 12:55:00,191.55,191.68,191.53,191.53,7664.0,187.4348,187.562,187.4152,187.4152,7664.0
2024-12-06 13:00:00,191.54,191.55,191.35,191.37,4050.0,187.425,187.4348,187.2391,187.2587,4050.0
2024-12-06 13:05:00,191.37,191.42,191.3,191.33,10969.0,187.2587,187.3076,187.1902,187.2195,10969.0
2024-12-06 13:10:00,191.35,191.53,191.33,191.53,15208.0,187.2391,187.4152,187.2195,187.4152,15208.0
2024-12-06 13:15:00,191.56,191.82,191.55,191.7,15629.0,187.4446,187.699,187.4348,187.5816,15629.0
2024-12-06 13:20:00,191.67,191.69,191.51,191.51,3758.0,187.5522,187.5718,187.3956,187.3956,3758.0
2024-12-06 13:25:00,191.5,191.59,191.44,191.52,4101.0,187.3859,187.4739,187.3272,187.4054,4101.0
2024-12-06 13:30:00,191.44,191.6,191.44,191.51,3375.0,187.3272,187.4837,187.3272,187.3956,3375.0
2024-12-06 13:35:00,191.51,191.86,191.49,191.75,13566.0,187.3956,187.7381,187.3761,187.6305,13566.0
2024-12-06 13:40:00,191.72,191.79,191.65,191.65,7829.0,187.6011,187.6696,187.5326,187.5326,7829.0
2024-12-06 13:45:00,191.67,191.86,191.67,191.86,5410.0,187.5522,187.7381,187.5522,187.7381,5410.0
2024-12-06 13:50:00,191.87,192.02,191.85,191.95,2411.0,187.7479,187.8947,187.7283,187.8262,2411.0
2024-12-06 13:55:00,192.02,192.13,191.96,192.03,5163.0,187.8947,188.0023,187.836,187.9045,5163.0
2024-12-06 14:00:00,192.06,192.26,192.03,192.13,3169.0,187.9338,188.1295,187.9045,188.0023,3169.0
2024-12-06 14:05:00,192.12,192.27,192.05,192.06,5860.0,187.9925,188.1393,187.924,187.9338,5860.0
2024-12-06 14:10:00,192.04,192.04,191.84,191.87,2172.0,187.9143,187.9143,187.7186,187.7479,2172.0
2024-12-06 14:15:00,191.87,192.23,191.77,192.23,12931.0,187.7479,188.1002,187.6501,188.1002,12931.0
2024-12-06 14:20:00,192.22,192.58,192.22,192.53,8546.0,188.0904,188.4427,188.0904,188.3937,8546.0
2024-12-06 14:25:00,192.53,192.55,192.36,192.47,6339.0,188.3937,188.4133,188.2274,188.335,6339.0
2024-12-06 14:30:00,192.39,192.39,192.09,192.18,9346.0,188.2567,188.2567,187.9632,188.0513,9346.0
2024-12-06 14:35:00,192.19,192.22,192.16,192.22,1023.0,188.061,188.0904,188.0317,188.0904,1023.0
2024-12-06 14:40:00,192.22,192.43,192.18,192.29,16199.0,188.0904,188.2959,188.0513,188.1589,16199.0
2024-12-06 14:45:00,192.3,192.38,192.23,192.3,5818.0,188.1687,188.247,188.1002,188.1687,5818.0
2024-12-06 14:50:00,192.28,192.6,192.27,192.6,14263.0,188.1491,188.4622,188.1393,188.4622,14263.0
2024-12-06 14:55:00,192.55,192.58,192.24,192.24,7036.0,188.4133,188.4427,188.11,188.11,7036.0
2024-12-06 15:00:00,192.27,192.31,192.19,192.19,4401.0,188.1393,188.1785,188.061,188.061,4401.0
2024-12-06 15:05:00,192.27,192.32,192.2,192.27,2451.0,188.1393,188.1882,188.0708,188.1393,2451.0
2024-12-06 15:10:00,192.31,192.38,192.19,192.34,9735.0,188.1785,188.247,188.061,188.2078,9735.0
2024-12-06 15:15:00,192.36,192.48,192.33,192.4,5157.0,188.2274,188.3448,188.198,188.2665,5157.0
2024-12-06 15:20:00,192.4,192.45,192.28,192.4,10399.0,188.2665,188.3155,188.1491,188.2665,10399.0
2024-12-06 15:25:00,192.39,192.51,192.32,192.5,13189.0,188.2567,188.3742,188.1882,188.3644,13189.0
2024-12-06 15:30:00,192.56,192.72,192.56,192.67,9269.0,188.4231,188.5797,188.4231,188.5307,9269.0
2024-12-06 15:35:00,192.67,192.8,192.47,192.53,23360.0,188.5307,188.6579,188.335,188.3937,23360.0
2024-12-06 15:40:00,192.58,192.64,192.51,192.56,9148.0,188.4427,188.5014,188.3742,188.4231,9148.0
2024-12-06 15:45:00,192.56,192.61,192.4,192.41,14452.0,188.4231,188.472,188.2665,188.2763,14452.0
2024-12-06 15:50:00,192.4,192.55,192.37,192.46,46924.0,188.2665,188.4133,188.2372,188.3252,46924.0
2024-12-06 15:55:00,192.42,192.76,192.41,192.68,91322.0,188.2861,188.6188,188.2763,188.5405,91322.0
2024-12-09 09:30:00,193.48,194.22,192.97,193.96,35785.0,189.3233,190.0474,188.8243,189.793,35785.0
2024-12-09 09:35:00,193.8,193.87,192.35,192.64,11059.0,189.6364,189.7049,188.2176,188.5014,11059.0
2024-12-09 09:40:00,192.64,193.25,192.64,193.25,4477.0,188.5014,189.0983,188.5014,189.0983,4477.0
2024-12-09 09:45:00,193.42,193.55,193.42,193.45,702.0,189.2646,189.3918,189.2646,189.294,702.0
2024-12-09 09:50:00,193.61,193.64,193.42,193.45,2805.0,189.4505,189.4799,189.2646,189.294,2805.0
2024-12-09 09:55:00,193.53,193.59,193.51,193.52,2877.0,189.3722,189.431,189.3527,189.3625,2877.0
2024-12-09 10:00:00,193.6,193.6,193.06,193.17,8637.0,189.4407,189.4407,188.9123,189.02,8637.0
2024-12-09 10:05:00,193.12,193.23,192.64,192.74,4820.0,188.9711,189.0787,188.5014,188.5992,4820.0
2024-12-09 10:10:00,192.65,192.71,192.65,192.71,1000.0,188.5112,188.5699,188.5112,188.5699,1000.0
2024-12-09 10:15:00,192.65,192.65,192.17,192.36,10510.0,188.5112,188.5112,188.0415,188.2274,10510.0
2024-12-09 10:20:00,192.25,192.28,192.07,192.08,2768.0,188.1197,188.1491,187.9436,187.9534,2768.0
2024-12-09 10:25:00,192.12,192.14,191.85,192.0,2885.0,187.9925,188.0121,187.7283,187.8751,2885.0
2024-12-09 10:30:00,192.0,192.14,192.0,192.14,1178.0,187.8751,188.0121,187.8751,188.0121,1178.0
2024-12-09 10:35:00,191.98,191.98,191.71,191.71,7108.0,187.8555,187.8555,187.5914,187.5914,7108.0
2024-12-09 10:40:00,191.94,191.94,191.44,191.47,9013.0,187.8164,187.8164,187.3272,187.3565,9013.0
2024-12-09 10:45:00,191.4,191.42,190.81,190.85,5656.0,187.288,187.3076,186.7107,186.7498,5656.0
2024-12-09 10:50:00,190.99,190.99,190.5,190.5,12742.0,186.8868,186.8868,186.4073,186.4073,12742.0
2024-12-09 10:55:00,190.78,190.79,190.42,190.51,13815.0,186.6813,186.6911,186.3291,186.4171,13815.0
2024-12-09 11:00:00,190.71,190.71,190.1,190.11,3430.0,186.6128,186.6128,186.0159,186.0257,3430.0
2024-12-09 11:05:00,190.16,190.16,189.52,189.52,12774.0,186.0746,186.0746,185.4484,185.4484,12774.0
2024-12-09 11:10:00,189.72,190.18,189.54,189.75,19462.0,185.6441,186.0942,185.468,185.6735,19462.0
2024-12-09 11:15:00,189.82,190.01,189.62,189.89,27983.0,185.742,185.9279,185.5463,185.8105,27983.0
2024-12-09 11:20:00,189.87,189.87,189.47,189.53,5654.0,185.7909,185.7909,185.3995,185.4582,5654.0
2024-12-09 11:25:00,189.41,189.52,189.01,189.38,15015.0,185.3408,185.4484,184.9494,185.3114,15015.0
2024-12-09 11:30:00,189.45,189.45,189.17,189.43,4450.0,185.3799,185.3799,185.1059,185.3603,4450.0
2024-12-09 11:35:00,189.31,189.48,189.24,189.4,3507.0,185.2429,185.4093,185.1744,185.331,3507.0
2024-12-09 11:40:00,189.46,189.46,189.12,189.16,7781.0,185.3897,185.3897,185.057,185.0961,7781.0
2024-12-09 11:45:00,189.18,189.23,189.07,189.09,8363.0,185.1157,185.1646,185.0081,185.0276,8363.0
2024-12-09 11:50:00,189.09,189.2,189.01,189.08,10026.0,185.0276,185.1353,184.9494,185.0179,10026.0
2024-12-09 11:55:00,189.06,189.06,188.71,188.86,14396.0,184.9983,184.9983,184.6558,184.8026,14396.0
2024-12-09 12:00:00,188.83,188.86,188.67,188.78,4150.0,184.7732,184.8026,184.6167,184.7243,4150.0
2024-12-09 12:05:00,188.69,188.95,188.42,188.86,25255.0,184.6362,184.8906,184.372,184.8026,25255.0
2024-12-09 12:10:00,188.89,188.91,188.62,188.64,21440.0,184.8319,184.8515,184.5677,184.5873,21440.0
2024-12-09 12:15:00,188.64,188.64,188.36,188.5,7560.0,184.5873,184.5873,184.3133,184.4503,7560.0
2024-12-09 12:20:00,188.44,188.6,188.37,188.59,5522.0,184.3916,184.5482,184.3231,184.5384,5522.0
2024-12-09 12:25:00,188.71,188.75,188.35,188.38,6796.0,184.6558,184.6949,184.3035,184.3329,6796.0
2024-12-09 12:30:00,188.39,188.45,188.18,188.25,1534.0,184.3427,184.4014,184.1372,184.2057,1534.0
2024-12-09 12:35:00,188.25,188.39,188.24,188.38,3599.0,184.2057,184.3427,184.1959,184.3329,3599.0
2024-12-09 12:40:00,188.38,188.48,188.37,188.44,6129.0,184.3329,184.4307,184.3231,184.3916,6129.0
2024-12-09 12:45:00,188.44,188.51,188.35,188.36,2976.0,184.3916,184.4601,184.3035,184.3133,2976.0
2024-12-09 12:50:00,188.35,188.76,188.31,188.76,6808.0,184.3035,184.7047,184.2644,184.7047,6808.0
2024-12-09 12:55:00,188.75,188.81,188.27,188.27,5002.0,184.6949,184.7537,184.2253,184.2253,5002.0
2024-12-09 13:00:00,188.26,188.26,187.96,188.11,9203.0,184.2155,184.2155,183.9219,184.0687,9203.0
2024-12-09 13:05:00,188.07,188.18,187.98,187.98,4626.0,184.0296,184.1372,183.9415,183.9415,4626.0
2024-12-09 13:10:00,187.94,188.07,187.84,187.88,17088.0,183.9023,184.0296,183.8045,183.8436,17088.0
2024-12-09 13:15:00,187.9,188.1,187.89,188.1,15188.0,183.8632,184.0589,183.8534,184.0589,15188.0
2024-12-09 13:20:00,188.15,188.15,187.68,187.73,6811.0,184.1078,184.1078,183.6479,183.6969,6811.0
2024-12-09 13:25:00,187.77,187.95,187.75,187.91,4256.0,183.736,183.9121,183.7164,183.873,4256.0
2024-12-09 13:30:00,187.92,188.05,187.81,188.05,5908.0,183.8828,184.01,183.7751,184.01,5908.0
2024-12-09 13:35:00,188.05,188.37,188.04,188.37,10395.0,184.01,184.3231,184.0002,184.3231,10395.0
2024-12-09 13:40:00,188.39,188.39,188.27,188.31,4643.0,184.3427,184.3427,184.2253,184.2644,4643.0
2024-12-09 13:45:00,188.33,188.35,188.2,188.21,7144.0,184.284,184.3035,184.1568,184.1665,7144.0
2024-12-09 13:50:00,188.16,188.2,187.99,188.0,20579.0,184.1176,184.1568,183.9513,183.9611,20579.0
2024-12-09 13:55:00,187.95,187.99,187.74,187.74,4198.0,183.9121,183.9513,183.7066,183.7066,4198.0
2024-12-09 14:00:00,187.81,187.81,187.2,187.2,8369.0,183.7751,183.7751,183.1782,183.1782,8369.0
2024-12-09 14:05:00,187.2,187.52,187.2,187.52,11454.0,183.1782,183.4914,183.1782,183.4914,11454.0
2024-12-09 14:10:00,187.6,187.79,187.57,187.72,6130.0,183.5696,183.7556,183.5403,183.6871,6130.0
2024-12-09 14:15:00,187.64,187.68,187.43,187.58,4703.0,183.6088,183.6479,183.4033,183.5501,4703.0
2024-12-09 14:20:00,187.51,187.93,187.51,187.74,9555.0,183.4816,183.8926,183.4816,183.7066,9555.0
2024-12-09 14:25:00,187.82,187.88,187.69,187.81,5476.0,183.7849,183.8436,183.6577,183.7751,5476.0
2024-12-09 14:30:00,187.83,187.92,187.75,187.75,3822.0,183.7947,183.8828,183.7164,183.7164,3822.0
2024-12-09 14:35:00,187.75,187.79,187.53,187.53,3934.0,183.7164,183.7556,183.5012,183.5012,3934.0
2024-12-09 14:40:00,187.53,187.58,187.42,187.48,6304.0,183.5012,183.5501,183.3935,183.4522,6304.0
2024-12-09 14:45:00,187.42,187.66,187.42,187.63,7648.0,183.3935,183.6284,183.3935,183.599,7648.0
2024-12-09 14:50:00,187.53,187.57,187.29,187.29,4223.0,183.5012,183.5403,183.2663,183.2663,4223.0
2024-12-09 14:55:00,187.28,187.37,187.17,187.2,9087.0,183.2565,183.3446,183.1489,183.1782,9087.0
2024-12-09 15:00:00,187.17,187.17,187.01,187.06,4788.0,183.1489,183.1489,182.9923,183.0412,4788.0
2024-12-09 15:05:00,187.06,187.13,186.99,187.02,8172.0,183.0412,183.1097,182.9728,183.0021,8172.0
2024-12-09 15:10:00,187.03,187.19,186.92,186.92,9307.0,183.0119,183.1685,182.9043,182.9043,9307.0
2024-12-09 15:15:00,186.97,187.14,186.91,187.14,13877.0,182.9532,183.1195,182.8945,183.1195,13877.0
2024-12-09 15:20:00,187.12,187.18,187.01,187.15,14861.0,183.1,183.1587,182.9923,183.1293,14861.0
2024-12-09 15:25:00,187.15,187.28,187.13,187.27,4984.0,183.1293,183.2565,183.1097,183.2467,4984.0
2024-12-09 15:30:00,187.27,187.42,187.22,187.26,19009.0,183.2467,183.3935,183.1978,183.237,19009.0
2024-12-09 15:35:00,187.32,187.6,187.23,187.58,18842.0,183.2957,183.5696,183.2076,183.5501,18842.0
2024-12-09 15:40:00,187.55,187.61,187.18,187.33,17728.0,183.5207,183.5794,183.1587,183.3054,17728.0
2024-12-09 15:45:00,187.38,187.46,187.25,187.3,26339.0,183.3544,183.4327,183.2272,183.2761,26339.0
2024-12-09 15:50:00,187.35,187.96,187.32,187.58,25727.0,183.325,183.9219,183.2957,183.5501,25727.0
2024-12-09 15:55:00,187.49,188.23,187.49,188.19,139287.0,183.462,184.1861,183.462,184.147,139287.0
2024-12-10 09:30:00,188.0,188.1,187.25,187.48,18642.0,183.9611,184.0589,183.2272,183.4522,18642.0
2024-12-10 09:35:00,187.57,188.01,187.1,187.25,16211.0,183.5403,183.9708,183.0804,183.2272,16211.0
2024-12-10 09:40:00,187.25,187.49,186.93,187.32,5450.0,183.2272,183.462,182.914,183.2957,5450.0
2024-12-10 09:45:00,187.32,188.04,187.27,187.77,6956.0,183.2957,184.0002,183.2467,183.736,6956.0
2024-12-10 09:50:00,187.75,187.9,187.46,187.85,4504.0,183.7164,183.8632,183.4327,183.8143,4504.0
2024-12-10 09:55:00,187.9,188.68,187.83,188.42,8303.0,183.8632,184.6264,183.7947,184.372,8303.0
2024-12-10 10:00:00,188.31,188.55,188.2,188.26,5860.0,184.2644,184.4992,184.1568,184.2155,5860.0
2024-12-10 10:05:00,188.28,188.55,188.21,188.44,6500.0,184.235,184.4992,184.1665,184.3916,6500.0
2024-12-10 10:10:00,188.4,188.52,188.15,188.25,9226.0,184.3525,184.4699,184.1078,184.2057,9226.0
2024-12-10 10:15:00,188.25,188.47,188.06,188.19,7001.0,184.2057,184.421,184.0198,184.147,7001.0
2024-12-10 10:20:00,188.34,188.59,188.29,188.47,4414.0,184.2938,184.5384,184.2448,184.421,4414.0
2024-12-10 10:25:00,188.35,188.43,187.72,187.88,9498.0,184.3035,184.3818,183.6871,183.8436,9498.0
2024-12-10 10:30:00,187.87,187.87,187.43,187.47,3736.0,183.8338,183.8338,183.4033,183.4424,3736.0
2024-12-10 10:35:00,187.78,188.33,187.72,187.86,10480.0,183.7458,184.284,183.6871,183.8241,10480.0
2024-12-10 10:40:00,187.69,187.96,187.68,187.72,6017.0,183.6577,183.9219,183.6479,183.6871,6017.0
2024-12-10 10:45:00,187.83,187.85,187.58,187.73,4828.0,183.7947,183.8143,183.5501,183.6969,4828.0
2024-12-10 10:50:00,187.49,187.68,187.37,187.38,5324.0,183.462,183.6479,183.3446,183.3544,5324.0
2024-12-10 10:55:00,187.34,187.44,187.2,187.21,4929.0,183.3152,183.4131,183.1782,183.188,4929.0
2024-12-10 11:00:00,187.25,187.48,187.25,187.41,5832.0,183.2272,183.4522,183.2272,183.3837,5832.0
2024-12-10 11:05:00,187.42,187.48,187.07,187.07,5200.0,183.3935,183.4522,183.051,183.051,5200.0
2024-12-10 11:10:00,187.05,187.06,186.89,186.9,6212.0,183.0315,183.0412,182.8749,182.8847,6212.0
2024-12-10 11:15:00,186.89,186.98,186.75,186.78,12475.0,182.8749,182.963,182.7379,182.7673,12475.0
2024-12-10 11:20:00,186.75,186.86,186.36,186.41,51874.0,182.7379,182.8455,182.3563,182.4052,51874.0
2024-12-10 11:25:00,186.47,186.76,186.42,186.53,6947.0,182.4639,182.7477,182.415,182.5226,6947.0
2024-12-10 11:30:00,186.62,186.62,186.23,186.23,3574.0,182.6107,182.6107,182.2291,182.2291,3574.0
2024-12-10 11:35:00,186.24,186.33,185.85,186.03,16859.0,182.2389,182.3269,181.8572,182.0334,16859.0
2024-12-10 11:40:00,186.03,186.19,185.88,186.06,11838.0,182.0334,182.1899,181.8866,182.0627,11838.0
2024-12-10 11:45:00,186.0,186.19,185.87,185.88,7196.0,182.004,182.1899,181.8768,181.8866,7196.0
2024-12-10 11:50:00,185.92,186.21,185.83,185.83,10341.0,181.9257,182.2095,181.8377,181.8377,10341.0
2024-12-10 11:55:00,185.81,186.16,185.68,185.88,16173.0,181.8181,182.1606,181.6909,181.8866,16173.0
2024-12-10 12:00:00,185.82,186.28,185.79,186.21,32106.0,181.8279,182.278,181.7985,182.2095,32106.0
2024-12-10 12:05:00,186.21,186.35,186.2,186.35,7260.0,182.2095,182.3465,182.1997,182.3465,7260.0
2024-12-10 12:10:00,186.33,186.51,186.33,186.41,4652.0,182.3269,182.5031,182.3269,182.4052,4652.0
2024-12-10 12:15:00,186.41,186.74,186.24,186.7,7037.0,182.4052,182.7281,182.2389,182.689,7037.0
2024-12-10 12:20:00,186.72,186.85,186.66,186.78,4346.0,182.7086,182.8358,182.6498,182.7673,4346.0
2024-12-10 12:25:00,186.72,186.86,186.62,186.86,9117.0,182.7086,182.8455,182.6107,182.8455,9117.0
2024-12-10 12:30:00,186.85,186.91,186.81,186.87,4202.0,182.8358,182.8945,182.7966,182.8553,4202.0
2024-12-10 12:35:00,186.91,186.92,186.63,186.65,8877.0,182.8945,182.9043,182.6205,182.6401,8877.0
2024-12-10 12:40:00,186.6,186.85,186.52,186.8,11930.0,182.5911,182.8358,182.5129,182.7868,11930.0
2024-12-10 12:45:00,186.87,186.9,186.81,186.83,3803.0,182.8553,182.8847,182.7966,182.8162,3803.0
2024-12-10 12:50:00,186.79,186.79,186.65,186.65,9240.0,182.7771,182.7771,182.6401,182.6401,9240.0
2024-12-10 12:55:00,186.63,186.72,186.49,186.49,15789.0,182.6205,182.7086,182.4835,182.4835,15789.0
2024-12-10 13:00:00,186.51,186.55,186.36,186.36,3354.0,182.5031,182.5422,182.3563,182.3563,3354.0
2024-12-10 13:05:00,186.35,186.35,186.21,186.28,7751.0,182.3465,182.3465,182.2095,182.278,7751.0
2024-12-10 13:10:00,186.28,186.28,186.21,186.23,2070.0,182.278,182.278,182.2095,182.2291,2070.0
2024-12-10 13:15:00,186.25,186.26,186.01,186.01,2983.0,182.2487,182.2584,182.0138,182.0138,2983.0
2024-12-10 13:20:00,186.03,186.03,185.85,185.87,5750.0,182.0334,182.0334,181.8572,181.8768,5750.0
2024-12-10 13:25:00,185.87,186.03,185.56,185.8,23376.0,181.8768,182.0334,181.5735,181.8083,23376.0
2024-12-10 13:30:00,185.8,185.89,185.73,185.74,11944.0,181.8083,181.8964,181.7398,181.7496,11944.0
2024-12-10 13:35:00,185.8,185.98,185.8,185.92,15329.0,181.8083,181.9845,181.8083,181.9257,15329.0
2024-12-10 13:40:00,185.85,185.9,185.79,185.82,3813.0,181.8572,181.9062,181.7985,181.8279,3813.0
2024-12-10 13:45:00,185.83,185.89,185.75,185.84,3706.0,181.8377,181.8964,181.7594,181.8475,3706.0
2024-12-10 13:50:00,185.84,185.85,185.73,185.82,8295.0,181.8475,181.8572,181.7398,181.8279,8295.0
2024-12-10 13:55:00,185.77,185.77,185.6,185.64,6670.0,181.779,181.779,181.6126,181.6518,6670.0
2024-12-10 14:00:00,185.64,185.64,185.48,185.5,11169.0,181.6518,181.6518,181.4952,181.5148,11169.0
2024-12-10 14:05:00,185.54,185.69,185.35,185.69,22783.0,181.5539,181.7007,181.368,181.7007,22783.0
2024-12-10 14:10:00,185.68,185.92,185.63,185.74,24712.0,181.6909,181.9257,181.642,181.7496,24712.0
2024-12-10 14:15:00,185.66,185.66,185.54,185.55,2164.0,181.6713,181.6713,181.5539,181.5637,2164.0
2024-12-10 14:20:00,185.55,185.73,185.52,185.66,14594.0,181.5637,181.7398,181.5343,181.6713,14594.0
2024-12-10 14:25:00,185.77,185.78,185.67,185.7,2574.0,181.779,181.7887,181.6811,181.7105,2574.0
2024-12-10 14:30:00,185.7,185.7,185.64,185.68,4252.0,181.7105,181.7105,181.6518,181.6909,4252.0
2024-12-10 14:35:00,185.69,185.95,185.68,185.9,11501.0,181.7007,181.9551,181.6909,181.9062,11501.0
2024-12-10 14:40:00,185.9,186.28,185.82,186.26,10692.0,181.9062,182.278,181.8279,182.2584,10692.0
2024-12-10 14:45:00,186.2,186.29,185.94,186.21,7293.0,182.1997,182.2878,181.9453,182.2095,7293.0
2024-12-10 14:50:00,186.22,186.32,186.19,186.3,7553.0,182.2193,182.3171,182.1899,182.2976,7553.0
2024-12-10 14:55:00,186.23,186.28,186.05,186.12,7422.0,182.2291,182.278,182.0529,182.1214,7422.0
2024-12-10 15:00:00,186.12,186.27,185.99,186.21,6449.0,182.1214,182.2682,181.9942,182.2095,6449.0
2024-12-10 15:05:00,186.2,186.26,186.07,186.24,10054.0,182.1997,182.2584,182.0725,182.2389,10054.0
2024-12-10 15:10:00,186.24,186.27,185.92,185.96,11444.0,182.2389,182.2682,181.9257,181.9649,11444.0
2024-12-10 15:15:00,185.96,185.96,185.73,185.81,7055.0,181.9649,181.9649,181.7398,181.8181,7055.0
2024-12-10 15:20:00,185.81,185.83,185.74,185.77,9069.0,181.8181,181.8377,181.7496,181.779,9069.0
2024-12-10 15:25:00,185.81,185.83,185.52,185.52,6018.0,181.8181,181.8377,181.5343,181.5343,6018.0
2024-12-10 15:30:00,185.51,185.67,185.35,185.38,14148.0,181.5245,181.6811,181.368,181.3973,14148.0
2024-12-10 15:35:00,185.38,185.51,185.3,185.3,11654.0,181.3973,181.5245,181.3191,181.3191,11654.0
2024-12-10 15:40:00,185.25,185.39,185.22,185.22,27110.0,181.2701,181.4071,181.2408,181.2408,27110.0
2024-12-10 15:45:00,185.27,185.4,185.2,185.36,22809.0,181.2897,181.4169,181.2212,181.3778,22809.0
2024-12-10 15:50:00,185.45,185.7,185.41,185.5,46001.0,181.4658,181.7105,181.4267,181.5148,46001.0
2024-12-10 15:55:00,185.55,185.8,185.46,185.74,109645.0,181.5637,181.8083,181.4756,181.7496,109645.0
2024-12-11 09:30:00,186.69,188.43,186.16,187.46,29125.0,182.6792,184.3818,182.1606,183.4327,29125.0
2024-12-11 09:35:00,187.45,188.14,187.2,187.45,19772.0,183.4229,184.098,183.1782,183.4229,19772.0
2024-12-11 09:40:00,187.65,187.82,187.07,187.22,13846.0,183.6186,183.7849,183.051,183.1978,13846.0
2024-12-11 09:45:00,187.39,188.09,187.38,187.51,16550.0,183.3642,184.0491,183.3544,183.4816,16550.0
2024-12-11 09:50:00,187.53,187.93,187.36,187.59,16947.0,183.5012,183.8926,183.3348,183.5599,16947.0
2024-12-11 09:55:00,187.59,187.76,187.37,187.47,9101.0,183.5599,183.7262,183.3446,183.4424,9101.0
2024-12-11 10:00:00,187.46,187.55,186.74,186.74,43193.0,183.4327,183.5207,182.7281,182.7281,43193.0
2024-12-11 10:05:00,186.81,187.09,186.54,187.02,12719.0,182.7966,183.0706,182.5324,183.0021,12719.0
2024-12-11 10:10:00,187.02,187.37,186.98,187.08,5897.0,183.0021,183.3446,182.963,183.0608,5897.0
2024-12-11 10:15:00,187.2,187.47,187.03,187.34,13232.0,183.1782,183.4424,183.0119,183.3152,13232.0
2024-12-11 10:20:00,187.34,187.49,186.79,186.89,12550.0,183.3152,183.462,182.7771,182.8749,12550.0
2024-12-11 10:25:00,186.98,187.01,186.61,186.64,4185.0,182.963,182.9923,182.6009,182.6303,4185.0
2024-12-11 10:30:00,186.65,187.08,186.64,186.83,47342.0,182.6401,183.0608,182.6303,182.8162,47342.0
2024-12-11 10:35:00,186.88,187.23,186.88,186.99,17346.0,182.8651,183.2076,182.8651,182.9728,17346.0
2024-12-11 10:40:00,186.92,187.38,186.92,187.31,3574.0,182.9043,183.3544,182.9043,183.2859,3574.0
2024-12-11 10:45:00,187.45,187.8,187.43,187.63,49622.0,183.4229,183.7654,183.4033,183.599,49622.0
2024-12-11 10:50:00,187.62,187.75,187.61,187.72,3994.0,183.5892,183.7164,183.5794,183.6871,3994.0
2024-12-11 10:55:00,187.62,187.62,187.36,187.53,3863.0,183.5892,183.5892,183.3348,183.5012,3863.0
2024-12-11 11:00:00,187.47,187.56,187.0,187.0,8060.0,183.4424,183.5305,182.9825,182.9825,8060.0
2024-12-11 11:05:00,187.22,187.23,187.01,187.06,5195.0,183.1978,183.2076,182.9923,183.0412,5195.0
2024-12-11 11:10:00,187.13,187.31,187.01,187.22,5401.0,183.1097,183.2859,182.9923,183.1978,5401.0
2024-12-11 11:15:00,187.22,187.48,187.18,187.48,8732.0,183.1978,183.4522,183.1587,183.4522,8732.0
2024-12-11 11:20:00,187.42,187.78,187.4,187.68,20191.0,183.3935,183.7458,183.3739,183.6479,20191.0
2024-12-11 11:25:00,187.68,187.77,187.34,187.34,8077.0,183.6479,183.736,183.3152,183.3152,8077.0
2024-12-11 11:30:00,187.48,187.5,187.06,187.06,8655.0,183.4522,183.4718,183.0412,183.0412,8655.0
2024-12-11 11:35:00,187.06,187.32,187.05,187.12,6064.0,183.0412,183.2957,183.0315,183.1,6064.0
2024-12-11 11:40:00,187.21,187.25,186.91,186.91,6488.0,183.188,183.2272,182.8945,182.8945,6488.0
2024-12-11 11:45:00,186.96,187.3,186.96,187.24,4794.0,182.9434,183.2761,182.9434,183.2174,4794.0
2024-12-11 11:50:00,187.31,187.32,186.94,186.99,4746.0,183.2859,183.2957,182.9238,182.9728,4746.0
2024-12-11 11:55:00,187.02,187.17,186.99,187.01,4305.0,183.0021,183.1489,182.9728,182.9923,4305.0
2024-12-11 12:00:00,187.11,187.32,187.09,187.2,2652.0,183.0902,183.2957,183.0706,183.1782,2652.0
2024-12-11 12:05:00,187.2,187.39,187.17,187.34,8183.0,183.1782,183.3642,183.1489,183.3152,8183.0
2024-12-11 12:10:00,187.4,187.43,187.22,187.24,3409.0,183.3739,183.4033,183.1978,183.2174,3409.0
2024-12-11 12:15:00,187.19,187.46,187.17,187.44,8414.0,183.1685,183.4327,183.1489,183.4131,8414.0
2024-12-11 12:20:00,187.42,187.5,187.36,187.36,3217.0,183.3935,183.4718,183.3348,183.3348,3217.0
2024-12-11 12:25:00,187.34,187.39,187.25,187.25,1579.0,183.3152,183.3642,183.2272,183.2272,1579.0
2024-12-11 12:30:00,187.22,187.41,187.13,187.34,5543.0,183.1978,183.3837,183.1097,183.3152,5543.0
2024-12-11 12:35:00,187.39,187.39,187.28,187.29,1637.0,183.3642,183.3642,183.2565,183.2663,1637.0
2024-12-11 12:40:00,187.34,187.57,187.26,187.26,9303.0,183.3152,183.5403,183.237,183.237,9303.0
2024-12-11 12:45:00,187.28,187.36,187.27,187.34,1636.0,183.2565,183.3348,183.2467,183.3152,1636.0
2024-12-11 12:50:00,187.35,187.59,187.35,187.4,5245.0,183.325,183.5599,183.325,183.3739,5245.0
2024-12-11 12:55:00,187.4,187.51,187.26,187.44,16215.0,183.3739,183.4816,183.237,183.4131,16215.0
2024-12-11 13:00:00,187.45,187.6,187.43,187.55,10753.0,183.4229,183.5696,183.4033,183.5207,10753.0
2024-12-11 13:05:00,187.55,187.63,187.25,187.25,9243.0,183.5207,183.599,183.2272,183.2272,9243.0
2024-12-11 13:10:00,187.27,187.49,187.23,187.37,8373.0,183.2467,183.462,183.2076,183.3446,8373.0
2024-12-11 13:15:00,187.41,187.48,187.29,187.3,5793.0,183.3837,183.4522,183.2663,183.2761,5793.0
2024-12-11 13:20:00,187.23,187.32,187.16,187.25,520.0,183.2076,183.2957,183.1391,183.2272,520.0
2024-12-11 13:25:00,187.23,187.36,187.22,187.24,14742.0,183.2076,183.3348,183.1978,183.2174,14742.0
2024-12-11 13:30:00,187.31,187.45,187.14,187.14,8928.0,183.2859,183.4229,183.1195,183.1195,8928.0
2024-12-11 13:35:00,187.2,187.35,187.19,187.32,22496.0,183.1782,183.325,183.1685,183.2957,22496.0
2024-12-11 13:40:00,187.35,187.45,187.3,187.35,8302.0,183.325,183.4229,183.2761,183.325,8302.0
2024-12-11 13:45:00,187.43,187.44,187.3,187.43,7457.0,183.4033,183.4131,183.2761,183.4033,7457.0
2024-12-11 13:50:00,187.41,187.49,187.35,187.38,7472.0,183.3837,183.462,183.325,183.3544,7472.0
2024-12-11 13:55:00,187.41,187.43,187.3,187.3,6500.0,183.3837,183.4033,183.2761,183.2761,6500.0
2024-12-11 14:00:00,187.35,187.45,187.1,187.4,11524.0,183.325,183.4229,183.0804,183.3739,11524.0
2024-12-11 14:05:00,187.41,187.54,187.34,187.34,9276.0,183.3837,183.5109,183.3152,183.3152,9276.0
2024-12-11 14:10:00,187.36,187.41,187.34,187.38,2995.0,183.3348,183.3837,183.3152,183.3544,2995.0
2024-12-11 14:15:00,187.41,187.46,187.3,187.34,5633.0,183.3837,183.4327,183.2761,183.3152,5633.0
2024-12-11 14:20:00,187.32,187.41,187.26,187.41,3293.0,183.2957,183.3837,183.237,183.3837,3293.0
2024-12-11 14:25:00,187.28,187.47,187.27,187.38,2934.0,183.2565,183.4424,183.2467,183.3544,2934.0
2024-12-11 14:30:00,187.41,187.47,187.26,187.4,9088.0,183.3837,183.4424,183.237,183.3739,9088.0
2024-12-11 14:35:00,187.31,187.5,187.31,187.39,8306.0,183.2859,183.4718,183.2859,183.3642,8306.0
2024-12-11 14:40:00,187.39,187.43,187.33,187.37,2577.0,183.3642,183.4033,183.3054,183.3446,2577.0
2024-12-11 14:45:00,187.37,187.42,187.2,187.2,8721.0,183.3446,183.3935,183.1782,183.1782,8721.0
2024-12-11 14:50:00,187.19,187.29,187.15,187.29,6148.0,183.1685,183.2663,183.1293,183.2663,6148.0
2024-12-11 14:55:00,187.3,187.36,187.23,187.28,3589.0,183.2761,183.3348,183.2076,183.2565,3589.0
2024-12-11 15:00:00,187.3,187.3,187.18,187.21,6060.0,183.2761,183.2761,183.1587,183.188,6060.0
2024-12-11 15:05:00,187.21,187.23,186.99,186.99,4889.0,183.188,183.2076,182.9728,182.9728,4889.0
2024-12-11 15:10:00,187.06,187.06,186.82,186.82,8987.0,183.0412,183.0412,182.8064,182.8064,8987.0
2024-12-11 15:15:00,186.82,186.92,186.7,186.72,7127.0,182.8064,182.9043,182.689,182.7086,7127.0
2024-12-11 15:20:00,186.76,186.85,186.71,186.79,8326.0,182.7477,182.8358,182.6988,182.7771,8326.0
2024-12-11 15:25:00,186.8,187.0,186.8,186.97,5306.0,182.7868,182.9825,182.7868,182.9532,5306.0
2024-12-11 15:30:00,186.95,187.11,186.86,187.03,13685.0,182.9336,183.0902,182.8455,183.0119,13685.0
2024-12-11 15:35:00,187.06,187.07,186.73,187.0,21867.0,183.0412,183.051,182.7183,182.9825,21867.0
2024-12-11 15:40:00,186.97,187.06,186.95,186.97,16116.0,182.9532,183.0412,182.9336,182.9532,16116.0
2024-12-11 15:45:00,186.97,187.32,186.85,187.26,22872.0,182.9532,183.2957,182.8358,183.237,22872.0
2024-12-11 15:50:00,187.38,187.48,187.0,187.02,49580.0,183.3544,183.4522,182.9825,183.0021,49580.0
2024-12-11 15:55:00,186.99,187.3,186.88,187.11,135140.0,182.9728,183.2761,182.8651,183.0902,135140.0
2024-12-12 09:30:00,186.88,187.89,186.5,187.89,20397.0,182.8651,183.8534,182.4933,183.8534,20397.0
2024-12-12 09:35:00,187.89,187.89,186.94,187.02,5756.0,183.8534,183.8534,182.9238,183.0021,5756.0
2024-12-12 09:40:00,187.34,187.75,187.03,187.31,2895.0,183.3152,183.7164,183.0119,183.2859,2895.0
2024-12-12 09:45:00,187.61,187.74,187.39,187.49,2571.0,183.5794,183.7066,183.3642,183.462,2571.0
2024-12-12 09:50:00,187.52,187.83,187.32,187.72,10325.0,183.4914,183.7947,183.2957,183.6871,10325.0
2024-12-12 09:55:00,187.57,188.12,187.5,188.12,4997.0,183.5403,184.0785,183.4718,184.0785,4997.0
2024-12-12 10:00:00,188.21,188.24,187.89,188.24,7397.0,184.1665,184.1959,183.8534,184.1959,7397.0
2024-12-12 10:05:00,188.09,188.66,188.05,188.56,11858.0,184.0491,184.6069,184.01,184.509,11858.0
2024-12-12 10:10:00,188.63,188.64,188.28,188.28,5439.0,184.5775,184.5873,184.235,184.235,5439.0
2024-12-12 10:15:00,188.4,188.72,188.23,188.51,13240.0,184.3525,184.6656,184.1861,184.4601,13240.0
2024-12-12 10:20:00,188.5,188.87,188.48,188.62,17151.0,184.4503,184.8124,184.4307,184.5677,17151.0
2024-12-12 10:25:00,188.66,189.21,188.61,188.97,25250.0,184.6069,185.1451,184.5579,184.9102,25250.0
2024-12-12 10:30:00,188.89,189.16,188.77,189.09,13417.0,184.8319,185.0961,184.7145,185.0276,13417.0
2024-12-12 10:35:00,188.95,189.01,188.49,188.67,13119.0,184.8906,184.9494,184.4405,184.6167,13119.0
2024-12-12 10:40:00,188.59,188.67,188.29,188.56,14289.0,184.5384,184.6167,184.2448,184.509,14289.0
2024-12-12 10:45:00,188.57,188.57,188.32,188.42,8787.0,184.5188,184.5188,184.2742,184.372,8787.0
2024-12-12 10:50:00,188.36,188.41,188.12,188.14,11767.0,184.3133,184.3622,184.0785,184.098,11767.0
2024-12-12 10:55:00,188.27,188.5,188.15,188.44,5409.0,184.2253,184.4503,184.1078,184.3916,5409.0
2024-12-12 11:00:00,188.45,188.57,188.29,188.45,6847.0,184.4014,184.5188,184.2448,184.4014,6847.0
2024-12-12 11:05:00,188.4,188.58,188.29,188.53,4001.0,184.3525,184.5286,184.2448,184.4797,4001.0
2024-12-12 11:10:00,188.46,188.54,188.33,188.51,7125.0,184.4112,184.4895,184.284,184.4601,7125.0
2024-12-12 11:15:00,188.44,188.47,188.22,188.33,4103.0,184.3916,184.421,184.1763,184.284,4103.0
2024-12-12 11:20:00,188.23,188.26,188.1,188.22,3362.0,184.1861,184.2155,184.0589,184.1763,3362.0
2024-12-12 11:25:00,188.18,188.23,188.03,188.04,4213.0,184.1372,184.1861,183.9904,184.0002,4213.0
2024-12-12 11:30:00,188.1,188.14,187.86,187.93,5290.0,184.0589,184.098,183.8241,183.8926,5290.0
2024-12-12 11:35:00,187.91,188.02,187.87,187.93,3942.0,183.873,183.9806,183.8338,183.8926,3942.0
2024-12-12 11:40:00,187.86,188.07,187.8,188.06,3261.0,183.8241,184.0296,183.7654,184.0198,3261.0
2024-12-12 11:45:00,188.02,188.08,187.92,187.92,1941.0,183.9806,184.0393,183.8828,183.8828,1941.0
2024-12-12 11:50:00,187.95,188.08,187.62,187.64,6198.0,183.9121,184.0393,183.5892,183.6088,6198.0
2024-12-12 11:55:00,187.62,187.75,187.57,187.64,3142.0,183.5892,183.7164,183.5403,183.6088,3142.0
2024-12-12 12:00:00,187.64,187.76,187.44,187.44,3494.0,183.6088,183.7262,183.4131,183.4131,3494.0
2024-12-12 12:05:00,187.52,187.52,187.39,187.44,4857.0,183.4914,183.4914,183.3642,183.4131,4857.0
2024-12-12 12:10:00,187.39,187.7,187.38,187.7,5500.0,183.3642,183.6675,183.3544,183.6675,5500.0
2024-12-12 12:15:00,187.72,187.78,187.45,187.45,2613.0,183.6871,183.7458,183.4229,183.4229,2613.0
2024-12-12 12:20:00,187.47,187.47,187.09,187.22,3428.0,183.4424,183.4424,183.0706,183.1978,3428.0
2024-12-12 12:25:00,187.24,187.25,187.14,187.22,4900.0,183.2174,183.2272,183.1195,183.1978,4900.0
2024-12-12 12:30:00,187.23,187.46,187.17,187.21,3780.0,183.2076,183.4327,183.1489,183.188,3780.0
2024-12-12 12:35:00,187.14,187.15,187.02,187.03,2600.0,183.1195,183.1293,183.0021,183.0119,2600.0
2024-12-12 12:40:00,187.01,187.03,186.77,186.8,3037.0,182.9923,183.0119,182.7575,182.7868,3037.0
2024-12-12 12:45:00,186.86,187.03,186.62,186.74,9647.0,182.8455,183.0119,182.6107,182.7281,9647.0
2024-12-12 12:50:00,186.83,187.12,186.83,187.01,11014.0,182.8162,183.1,182.8162,182.9923,11014.0
2024-12-12 12:55:00,186.98,187.09,186.94,187.02,6511.0,182.963,183.0706,182.9238,183.0021,6511.0
2024-12-12 13:00:00,186.99,187.18,186.99,187.04,5388.0,182.9728,183.1587,182.9728,183.0217,5388.0
2024-12-12 13:05:00,187.1,187.22,186.99,187.18,9328.0,183.0804,183.1978,182.9728,183.1587,9328.0
2024-12-12 13:10:00,187.16,187.21,187.05,187.11,2988.0,183.1391,183.188,183.0315,183.0902,2988.0
2024-12-12 13:15:00,187.19,187.24,186.94,187.01,6836.0,183.1685,183.2174,182.9238,182.9923,6836.0
2024-12-12 13:20:00,187.01,187.29,187.01,187.19,6443.0,182.9923,183.2663,182.9923,183.1685,6443.0
2024-12-12 13:25:00,187.23,187.34,187.06,187.08,7491.0,183.2076,183.3152,183.0412,183.0608,7491.0
2024-12-12 13:30:00,187.08,187.27,187.07,187.27,6085.0,183.0608,183.2467,183.051,183.2467,6085.0
2024-12-12 13:35:00,187.28,187.53,187.19,187.44,3802.0,183.2565,183.5012,183.1685,183.4131,3802.0
2024-12-12 13:40:00,187.52,187.62,187.45,187.61,4283.0,183.4914,183.5892,183.4229,183.5794,4283.0
2024-12-12 13:45:00,187.57,187.65,187.55,187.56,1960.0,183.5403,183.6186,183.5207,183.5305,1960.0
2024-12-12 13:50:00,187.65,187.65,187.49,187.58,8090.0,183.6186,183.6186,183.462,183.5501,8090.0
2024-12-12 13:55:00,187.53,187.6,187.35,187.38,2678.0,183.5012,183.5696,183.325,183.3544,2678.0
2024-12-12 14:00:00,187.38,187.52,187.31,187.5,6528.0,183.3544,183.4914,183.2859,183.4718,6528.0
2024-12-12 14:05:00,187.5,187.6,187.32,187.32,2900.0,183.4718,183.5696,183.2957,183.2957,2900.0
2024-12-12 14:10:00,187.32,187.44,187.28,187.39,4946.0,183.2957,183.4131,183.2565,183.3642,4946.0
2024-12-12 14:15:00,187.39,187.66,187.33,187.53,8101.0,183.3642,183.6284,183.3054,183.5012,8101.0
2024-12-12 14:20:00,187.52,187.58,187.37,187.46,7712.0,183.4914,183.5501,183.3446,183.4327,7712.0
2024-12-12 14:25:00,187.51,187.67,187.44,187.61,7274.0,183.4816,183.6381,183.4131,183.5794,7274.0
2024-12-12 14:30:00,187.61,187.82,187.61,187.78,7483.0,183.5794,183.7849,183.5794,183.7458,7483.0
2024-12-12 14:35:00,187.76,187.86,187.71,187.82,8399.0,183.7262,183.8241,183.6773,183.7849,8399.0
2024-12-12 14:40:00,187.76,187.79,187.62,187.72,9507.0,183.7262,183.7556,183.5892,183.6871,9507.0
2024-12-12 14:45:00,187.72,187.86,187.65,187.66,5452.0,183.6871,183.8241,183.6186,183.6284,5452.0
2024-12-12 14:50:00,187.62,187.7,187.54,187.58,5312.0,183.5892,183.6675,183.5109,183.5501,5312.0
2024-12-12 14:55:00,187.58,187.75,187.55,187.62,7481.0,183.5501,183.7164,183.5207,183.5892,7481.0
2024-12-12 15:00:00,187.63,187.69,187.26,187.27,8970.0,183.599,183.6577,183.237,183.2467,8970.0
2024-12-12 15:05:00,187.28,187.56,187.28,187.48,9571.0,183.2565,183.5305,183.2565,183.4522,9571.0
2024-12-12 15:10:00,187.51,187.52,187.23,187.27,18455.0,183.4816,183.4914,183.2076,183.2467,18455.0
2024-12-12 15:15:00,187.3,187.4,187.26,187.39,7791.0,183.2761,183.3739,183.237,183.3642,7791.0
2024-12-12 15:20:00,187.34,187.39,187.23,187.29,8337.0,183.3152,183.3642,183.2076,183.2663,8337.0
2024-12-12 15:25:00,187.29,187.33,187.15,187.28,6808.0,183.2663,183.3054,183.1293,183.2565,6808.0
2024-12-12 15:30:00,187.34,187.47,187.27,187.37,8187.0,183.3152,183.4424,183.2467,183.3446,8187.0
2024-12-12 15:35:00,187.41,187.41,187.24,187.24,4609.0,183.3837,183.3837,183.2174,183.2174,4609.0
2024-12-12 15:40:00,187.3,187.41,187.24,187.36,12157.0,183.2761,183.3837,183.2174,183.3348,12157.0
2024-12-12 15:45:00,187.33,187.47,187.25,187.25,16213.0,183.3054,183.4424,183.2272,183.2272,16213.0
2024-12-12 15:50:00,187.22,187.55,187.17,187.3,29628.0,183.1978,183.5207,183.1489,183.2761,29628.0
2024-12-12 15:55:00,187.25,187.29,187.04,187.14,81449.0,183.2272,183.2663,183.0217,183.1195,81449.0
2024-12-13 09:30:00,186.78,187.26,186.03,186.62,25282.0,183.9723,184.4451,183.2336,183.8147,25282.0
2024-12-13 09:35:00,186.62,187.07,186.17,186.7,6925.0,183.8147,184.2579,183.3715,183.8935,6925.0
2024-12-13 09:40:00,186.84,187.09,186.76,187.06,5905.0,184.0314,184.2776,183.9526,184.2481,5905.0
2024-12-13 09:45:00,186.95,187.35,186.75,187.06,8803.0,184.1397,184.5337,183.9427,184.2481,8803.0
2024-12-13 09:50:00,187.04,187.27,186.86,186.93,8389.0,184.2284,184.4549,184.0511,184.12,8389.0
2024-12-13 09:55:00,187.04,187.16,186.74,186.74,6133.0,184.2284,184.3466,183.9329,183.9329,6133.0
2024-12-13 10:00:00,186.82,187.08,186.73,186.94,4978.0,184.0117,184.2678,183.923,184.1299,4978.0
2024-12-13 10:05:00,186.8,187.0,186.67,186.69,3135.0,183.992,184.189,183.8639,183.8836,3135.0
2024-12-13 10:10:00,186.72,186.97,186.61,186.91,10566.0,183.9132,184.1594,183.8048,184.1003,10566.0
2024-12-13 10:15:00,186.93,187.02,186.9,186.92,1978.0,184.12,184.2087,184.0905,184.1102,1978.0
2024-12-13 10:20:00,186.91,186.91,186.25,186.25,7683.0,184.1003,184.1003,183.4502,183.4502,7683.0
2024-12-13 10:25:00,186.41,186.93,186.36,186.88,3546.0,183.6078,184.12,183.5586,184.0708,3546.0
2024-12-13 10:30:00,186.95,186.95,186.49,186.53,3166.0,184.1397,184.1397,183.6866,183.726,3166.0
2024-12-13 10:35:00,186.53,186.8,186.48,186.48,2494.0,183.726,183.992,183.6768,183.6768,2494.0
2024-12-13 10:40:00,186.56,186.57,186.28,186.52,3548.0,183.7556,183.7654,183.4798,183.7162,3548.0
2024-12-13 10:45:00,186.39,186.66,186.26,186.33,7813.0,183.5881,183.8541,183.4601,183.529,7813.0
2024-12-13 10:50:00,186.35,186.63,186.12,186.63,5435.0,183.5487,183.8245,183.3222,183.8245,5435.0
2024-12-13 10:55:00,186.5,186.78,186.41,186.52,9731.0,183.6965,183.9723,183.6078,183.7162,9731.0
2024-12-13 11:00:00,186.46,186.55,186.32,186.32,2173.0,183.6571,183.7457,183.5192,183.5192,2173.0
2024-12-13 11:05:00,186.37,186.5,186.09,186.44,6594.0,183.5684,183.6965,183.2927,183.6374,6594.0
2024-12-13 11:10:00,186.51,186.66,186.33,186.48,3670.0,183.7063,183.8541,183.529,183.6768,3670.0
2024-12-13 11:15:00,186.42,186.42,186.27,186.35,3390.0,183.6177,183.6177,183.4699,183.5487,3390.0
2024-12-13 11:20:00,186.34,186.53,186.25,186.5,3731.0,183.5389,183.726,183.4502,183.6965,3731.0
2024-12-13 11:25:00,186.62,186.62,186.42,186.42,2413.0,183.8147,183.8147,183.6177,183.6177,2413.0
2024-12-13 11:30:00,186.52,186.77,186.46,186.7,14828.0,183.7162,183.9624,183.6571,183.8935,14828.0
2024-12-13 11:35:00,186.72,186.81,186.48,186.53,3774.0,183.9132,184.0018,183.6768,183.726,3774.0
2024-12-13 11:40:00,186.51,186.62,186.44,186.44,4029.0,183.7063,183.8147,183.6374,183.6374,4029.0
2024-12-13 11:45:00,186.49,186.53,186.36,186.51,3748.0,183.6866,183.726,183.5586,183.7063,3748.0
2024-12-13 11:50:00,186.5,186.58,186.46,186.49,3510.0,183.6965,183.7753,183.6571,183.6866,3510.0
2024-12-13 11:55:00,186.56,186.57,186.36,186.36,3632.0,183.7556,183.7654,183.5586,183.5586,3632.0
2024-12-13 12:00:00,186.39,186.42,186.31,186.32,2020.0,183.5881,183.6177,183.5093,183.5192,2020.0
2024-12-13 12:05:00,186.36,186.36,186.23,186.26,2951.0,183.5586,183.5586,183.4305,183.4601,2951.0
2024-12-13 12:10:00,186.23,186.3,186.03,186.04,4651.0,183.4305,183.4995,183.2336,183.2434,4651.0
2024-12-13 12:15:00,186.09,186.35,186.09,186.35,2696.0,183.2927,183.5487,183.2927,183.5487,2696.0
2024-12-13 12:20:00,186.3,186.37,186.12,186.12,2923.0,183.4995,183.5684,183.3222,183.3222,2923.0
2024-12-13 12:25:00,186.09,186.18,186.09,186.15,1720.0,183.2927,183.3813,183.2927,183.3518,1720.0
2024-12-13 12:30:00,186.16,186.16,186.04,186.04,3166.0,183.3616,183.3616,183.2434,183.2434,3166.0
2024-12-13 12:35:00,186.04,186.1,185.67,185.69,8286.0,183.2434,183.3025,182.879,182.8987,8286.0
2024-12-13 12:40:00,185.68,185.95,185.65,185.87,9302.0,182.8888,183.1548,182.8593,183.076,9302.0
2024-12-13 12:45:00,185.87,185.91,185.77,185.79,1700.0,183.076,183.1154,182.9775,182.9972,1700.0
2024-12-13 12:50:00,185.89,185.91,185.83,185.87,1194.0,183.0957,183.1154,183.0366,183.076,1194.0
2024-12-13 12:55:00,185.87,185.87,185.56,185.59,2449.0,183.076,183.076,182.7706,182.8002,2449.0
2024-12-13 13:00:00,185.59,185.6,185.42,185.5,3601.0,182.8002,182.81,182.6327,182.7115,3601.0
2024-12-13 13:05:00,185.48,185.51,185.46,185.5,2193.0,182.6918,182.7214,182.6721,182.7115,2193.0
2024-12-13 13:10:00,185.5,185.53,185.48,185.52,2149.0,182.7115,182.7411,182.6918,182.7312,2149.0
2024-12-13 13:15:00,185.52,185.59,185.5,185.53,4825.0,182.7312,182.8002,182.7115,182.7411,4825.0
2024-12-13 13:20:00,185.5,185.61,185.39,185.52,15524.0,182.7115,182.8199,182.6032,182.7312,15524.0
2024-12-13 13:25:00,185.49,185.92,185.46,185.92,4183.0,182.7017,183.1252,182.6721,183.1252,4183.0
2024-12-13 13:30:00,185.84,185.84,185.7,185.73,2843.0,183.0464,183.0464,182.9085,182.9381,2843.0
2024-12-13 13:35:00,185.72,185.72,185.63,185.63,1767.0,182.9282,182.9282,182.8396,182.8396,1767.0
2024-12-13 13:40:00,185.7,185.74,185.64,185.67,3825.0,182.9085,182.9479,182.8494,182.879,3825.0
2024-12-13 13:45:00,185.7,185.99,185.68,185.99,3027.0,182.9085,183.1942,182.8888,183.1942,3027.0
2024-12-13 13:50:00,186.0,186.09,185.89,185.89,4379.0,183.204,183.2927,183.0957,183.0957,4379.0
2024-12-13 13:55:00,185.95,185.98,185.95,185.98,900.0,183.1548,183.1843,183.1548,183.1843,900.0
2024-12-13 14:00:00,185.93,186.06,185.81,185.84,4565.0,183.1351,183.2631,183.0169,183.0464,4565.0
2024-12-13 14:05:00,185.91,186.05,185.88,186.05,2294.0,183.1154,183.2533,183.0858,183.2533,2294.0
2024-12-13 14:10:00,185.98,185.99,185.77,185.78,1617.0,183.1843,183.1942,182.9775,182.9873,1617.0
2024-12-13 14:15:00,185.78,185.86,185.78,185.86,1658.0,182.9873,183.0661,182.9873,183.0661,1658.0
2024-12-13 14:20:00,185.9,185.9,185.8,185.87,3439.0,183.1055,183.1055,183.007,183.076,3439.0
2024-12-13 14:25:00,185.89,186.03,185.86,185.87,5616.0,183.0957,183.2336,183.0661,183.076,5616.0
2024-12-13 14:30:00,185.82,185.82,185.75,185.78,3225.0,183.0267,183.0267,182.9578,182.9873,3225.0
2024-12-13 14:35:00,185.78,185.78,185.62,185.77,1931.0,182.9873,182.9873,182.8297,182.9775,1931.0
2024-12-13 14:40:00,185.76,185.88,185.76,185.81,2545.0,182.9676,183.0858,182.9676,183.0169,2545.0
2024-12-13 14:45:00,185.81,185.94,185.72,185.92,19520.0,183.0169,183.1449,182.9282,183.1252,19520.0
2024-12-13 14:50:00,185.91,186.01,185.71,185.76,6142.0,183.1154,183.2139,182.9184,182.9676,6142.0
2024-12-13 14:55:00,185.73,185.82,185.73,185.76,949.0,182.9381,183.0267,182.9381,182.9676,949.0
2024-12-13 15:00:00,185.81,185.9,185.8,185.9,3509.0,183.0169,183.1055,183.007,183.1055,3509.0
2024-12-13 15:05:00,185.9,186.04,185.9,185.93,7984.0,183.1055,183.2434,183.1055,183.1351,7984.0
2024-12-13 15:10:00,185.89,186.05,185.89,185.97,5895.0,183.0957,183.2533,183.0957,183.1745,5895.0
2024-12-13 15:15:00,185.97,185.97,185.75,185.78,3669.0,183.1745,183.1745,182.9578,182.9873,3669.0
2024-12-13 15:20:00,185.78,185.85,185.72,185.84,6199.0,182.9873,183.0563,182.9282,183.0464,6199.0
2024-12-13 15:25:00,185.79,185.8,185.59,185.63,7283.0,182.9972,183.007,182.8002,182.8396,7283.0
2024-12-13 15:30:00,185.6,185.66,185.43,185.66,14346.0,182.81,182.8691,182.6426,182.8691,14346.0
2024-12-13 15:35:00,185.7,185.7,185.47,185.55,9732.0,182.9085,182.9085,182.682,182.7608,9732.0
2024-12-13 15:40:00,185.62,185.62,185.35,185.39,5168.0,182.8297,182.8297,182.5638,182.6032,5168.0
2024-12-13 15:45:00,185.42,185.51,185.35,185.48,11188.0,182.6327,182.7214,182.5638,182.6918,11188.0
2024-12-13 15:50:00,185.52,185.78,185.35,185.38,29059.0,182.7312,182.9873,182.5638,182.5933,29059.0
2024-12-13 15:55:00,185.36,185.4,184.91,185.05,103165.0,182.5736,182.613,182.1304,182.2683,103165.0
2024-12-16 09:30:00,185.22,186.51,185.22,185.85,14847.0,182.4357,183.7063,182.4357,183.0563,14847.0
2024-12-16 09:35:00,185.78,186.09,185.27,185.27,8193.0,182.9873,183.2927,182.485,182.485,8193.0
2024-12-16 09:40:00,185.25,185.93,185.2,185.77,2391.0,182.4653,183.1351,182.416,182.9775,2391.0
2024-12-16 09:45:00,185.53,186.27,185.32,186.18,15270.0,182.7411,183.4699,182.5342,183.3813,15270.0
2024-12-16 09:50:00,186.06,186.27,185.58,185.87,8184.0,183.2631,183.4699,182.7903,183.076,8184.0
2024-12-16 09:55:00,185.73,185.97,185.72,185.83,2908.0,182.9381,183.1745,182.9282,183.0366,2908.0
2024-12-16 10:00:00,185.98,186.17,185.73,186.13,5635.0,183.1843,183.3715,182.9381,183.3321,5635.0
2024-12-16 10:05:00,185.96,186.27,185.96,186.06,3340.0,183.1646,183.4699,183.1646,183.2631,3340.0
2024-12-16 10:10:00,186.08,186.17,185.79,185.85,3711.0,183.2828,183.3715,182.9972,183.0563,3711.0
2024-12-16 10:15:00,185.78,186.04,185.78,185.97,2284.0,182.9873,183.2434,182.9873,183.1745,2284.0
2024-12-16 10:20:00,186.0,186.07,185.9,185.98,4721.0,183.204,183.273,183.1055,183.1843,4721.0
2024-12-16 10:25:00,185.86,186.32,185.85,186.25,5491.0,183.0661,183.5192,183.0563,183.4502,5491.0
2024-12-16 10:30:00,186.25,186.6,186.15,186.6,4750.0,183.4502,183.795,183.3518,183.795,4750.0
2024-12-16 10:35:00,186.61,186.85,186.58,186.69,5572.0,183.8048,184.0412,183.7753,183.8836,5572.0
2024-12-16 10:40:00,186.7,186.93,186.64,186.84,3219.0,183.8935,184.12,183.8344,184.0314,3219.0
2024-12-16 10:45:00,186.72,186.78,186.47,186.62,6094.0,183.9132,183.9723,183.6669,183.8147,6094.0
2024-12-16 10:50:00,186.45,186.53,186.36,186.53,5184.0,183.6472,183.726,183.5586,183.726,5184.0
2024-12-16 10:55:00,186.56,186.77,186.56,186.75,4008.0,183.7556,183.9624,183.7556,183.9427,4008.0
2024-12-16 11:00:00,186.78,186.78,186.43,186.56,4139.0,183.9723,183.9723,183.6275,183.7556,4139.0
2024-12-16 11:05:00,186.68,186.76,186.51,186.52,1505.0,183.8738,183.9526,183.7063,183.7162,1505.0
2024-12-16 11:10:00,186.62,186.62,186.3,186.38,2560.0,183.8147,183.8147,183.4995,183.5783,2560.0
2024-12-16 11:15:00,186.37,186.37,186.08,186.08,1651.0,183.5684,183.5684,183.2828,183.2828,1651.0
2024-12-16 11:20:00,186.21,186.21,185.93,186.11,2100.0,183.4108,183.4108,183.1351,183.3124,2100.0
2024-12-16 11:25:00,186.06,186.36,186.06,186.2,1873.0,183.2631,183.5586,183.2631,183.401,1873.0
2024-12-16 11:30:00,186.34,186.51,186.32,186.45,1000.0,183.5389,183.7063,183.5192,183.6472,1000.0
2024-12-16 11:35:00,186.41,186.52,186.31,186.31,2175.0,183.6078,183.7162,183.5093,183.5093,2175.0
2024-12-16 11:40:00,186.34,186.42,186.23,186.24,4762.0,183.5389,183.6177,183.4305,183.4404,4762.0
2024-12-16 11:45:00,186.28,186.51,186.28,186.48,1383.0,183.4798,183.7063,183.4798,183.6768,1383.0
2024-12-16 11:50:00,186.55,186.55,186.52,186.55,805.0,183.7457,183.7457,183.7162,183.7457,805.0
2024-12-16 11:55:00,186.64,186.71,186.63,186.65,2006.0,183.8344,183.9033,183.8245,183.8442,2006.0
2024-12-16 12:00:00,186.8,186.81,186.68,186.75,1813.0,183.992,184.0018,183.8738,183.9427,1813.0
2024-12-16 12:05:00,186.71,186.71,186.62,186.64,3017.0,183.9033,183.9033,183.8147,183.8344,3017.0
2024-12-16 12:10:00,186.66,186.74,186.64,186.74,2681.0,183.8541,183.9329,183.8344,183.9329,2681.0
2024-12-16 12:15:00,186.79,186.91,186.6,186.74,6060.0,183.9821,184.1003,183.795,183.9329,6060.0
2024-12-16 12:20:00,186.74,186.81,186.61,186.77,2268.0,183.9329,184.0018,183.8048,183.9624,2268.0
2024-12-16 12:25:00,186.77,186.93,186.77,186.86,5366.0,183.9624,184.12,183.9624,184.0511,5366.0
2024-12-16 12:30:00,186.9,186.93,186.57,186.63,6643.0,184.0905,184.12,183.7654,183.8245,6643.0
2024-12-16 12:35:00,186.55,186.56,186.39,186.53,3278.0,183.7457,183.7556,183.5881,183.726,3278.0
2024-12-16 12:40:00,186.51,186.67,186.51,186.56,1800.0,183.7063,183.8639,183.7063,183.7556,1800.0
2024-12-16 12:45:00,186.62,186.64,186.45,186.54,2312.0,183.8147,183.8344,183.6472,183.7359,2312.0
2024-12-16 12:50:00,186.53,186.77,186.47,186.75,8405.0,183.726,183.9624,183.6669,183.9427,8405.0
2024-12-16 12:55:00,186.82,186.82,186.66,186.68,3454.0,184.0117,184.0117,183.8541,183.8738,3454.0
2024-12-16 13:00:00,186.65,186.65,186.43,186.61,4277.0,183.8442,183.8442,183.6275,183.8048,4277.0
2024-12-16 13:05:00,186.61,186.9,186.59,186.65,8771.0,183.8048,184.0905,183.7851,183.8442,8771.0
2024-12-16 13:10:00,186.66,186.77,186.6,186.62,2809.0,183.8541,183.9624,183.795,183.8147,2809.0
2024-12-16 13:15:00,186.64,186.64,186.5,186.59,1404.0,183.8344,183.8344,183.6965,183.7851,1404.0
2024-12-16 13:20:00,186.6,187.08,186.6,186.97,16541.0,183.795,184.2678,183.795,184.1594,16541.0
2024-12-16 13:25:00,186.96,187.07,186.91,187.0,1018.0,184.1496,184.2579,184.1003,184.189,1018.0
2024-12-16 13:30:00,186.98,187.24,186.98,187.17,3232.0,184.1693,184.4254,184.1693,184.3564,3232.0
2024-12-16 13:35:00,187.18,187.52,187.18,187.37,6955.0,184.3663,184.7012,184.3663,184.5534,6955.0
2024-12-16 13:40:00,187.34,187.38,187.17,187.31,2586.0,184.5239,184.5633,184.3564,184.4943,2586.0
2024-12-16 13:45:00,187.36,187.68,187.35,187.51,11933.0,184.5436,184.8588,184.5337,184.6913,11933.0
2024-12-16 13:50:00,187.52,187.8,187.43,187.43,12778.0,184.7012,184.9769,184.6125,184.6125,12778.0
2024-12-16 13:55:00,187.43,187.5,187.01,187.16,5842.0,184.6125,184.6815,184.1988,184.3466,5842.0
2024-12-16 14:00:00,187.01,187.12,186.83,187.02,5603.0,184.1988,184.3072,184.0215,184.2087,5603.0
2024-12-16 14:05:00,187.02,187.07,186.92,187.0,2559.0,184.2087,184.2579,184.1102,184.189,2559.0
2024-12-16 14:10:00,187.0,187.0,186.9,186.9,768.0,184.189,184.189,184.0905,184.0905,768.0
2024-12-16 14:15:00,186.95,186.96,186.75,186.75,3731.0,184.1397,184.1496,183.9427,183.9427,3731.0
2024-12-16 14:20:00,186.83,186.87,186.74,186.8,5853.0,184.0215,184.0609,183.9329,183.992,5853.0
2024-12-16 14:25:00,186.79,186.96,186.78,186.93,2105.0,183.9821,184.1496,183.9723,184.12,2105.0
2024-12-16 14:30:00,186.94,186.94,186.74,186.85,6785.0,184.1299,184.1299,183.9329,184.0412,6785.0
2024-12-16 14:35:00,186.8,186.8,186.56,186.65,4240.0,183.992,183.992,183.7556,183.8442,4240.0
2024-12-16 14:40:00,186.67,186.75,186.64,186.7,1956.0,183.8639,183.9427,183.8344,183.8935,1956.0
2024-12-16 14:45:00,186.7,186.7,186.39,186.39,5871.0,183.8935,183.8935,183.5881,183.5881,5871.0
2024-12-16 14:50:00,186.4,186.57,186.39,186.53,1501.0,183.598,183.7654,183.5881,183.726,1501.0
2024-12-16 14:55:00,186.56,186.57,186.46,186.47,4698.0,183.7556,183.7654,183.6571,183.6669,4698.0
2024-12-16 15:00:00,186.45,186.45,186.18,186.18,2113.0,183.6472,183.6472,183.3813,183.3813,2113.0
2024-12-16 15:05:00,186.23,186.23,186.13,186.13,1697.0,183.4305,183.4305,183.3321,183.3321,1697.0
2024-12-16 15:10:00,186.23,186.24,186.1,186.12,2656.0,183.4305,183.4404,183.3025,183.3222,2656.0
2024-12-16 15:15:00,186.1,186.16,186.0,186.04,6597.0,183.3025,183.3616,183.204,183.2434,6597.0
2024-12-16 15:20:00,186.0,186.1,185.92,186.1,5897.0,183.204,183.3025,183.1252,183.3025,5897.0
2024-12-16 15:25:00,186.09,186.09,185.75,185.78,11312.0,183.2927,183.2927,182.9578,182.9873,11312.0
2024-12-16 15:30:00,185.76,185.92,185.71,185.71,7961.0,182.9676,183.1252,182.9184,182.9184,7961.0
2024-12-16 15:35:00,185.75,185.75,185.22,185.25,18001.0,182.9578,182.9578,182.4357,182.4653,18001.0
2024-12-16 15:40:00,185.26,185.34,185.06,185.1,18691.0,182.4751,182.5539,182.2781,182.3175,18691.0
2024-12-16 15:45:00,185.11,185.16,184.93,184.95,14476.0,182.3274,182.3766,182.1501,182.1698,14476.0
2024-12-16 15:50:00,184.99,185.08,184.9,184.93,21319.0,182.2092,182.2978,182.1205,182.1501,21319.0
2024-12-16 15:55:00,184.95,185.49,184.95,185.44,79221.0,182.1698,182.7017,182.1698,182.6524,79221.0
2024-12-17 09:30:00,184.4,185.13,183.77,184.53,26295.0,181.6281,182.3471,181.0075,181.7561,26295.0
2024-12-17 09:35:00,184.18,184.42,183.48,183.64,10720.0,181.4114,181.6478,180.7219,180.8795,10720.0
2024-12-17 09:40:00,183.84,184.26,183.61,184.25,4112.0,181.0765,181.4902,180.8499,181.4803,4112.0
2024-12-17 09:45:00,183.9,184.59,183.74,184.55,8288.0,181.1356,181.8152,180.978,181.7758,8288.0
2024-12-17 09:50:00,184.38,184.72,184.23,184.37,4715.0,181.6084,181.9432,181.4606,181.5985,4715.0
2024-12-17 09:55:00,184.43,184.99,184.38,184.97,5917.0,181.6576,182.2092,181.6084,182.1895,5917.0
2024-12-17 10:00:00,185.05,185.23,184.79,184.91,9133.0,182.2683,182.4456,182.0122,182.1304,9133.0
2024-12-17 10:05:00,184.84,184.91,184.43,184.58,5186.0,182.0614,182.1304,181.6576,181.8054,5186.0
2024-12-17 10:10:00,184.4,184.42,184.08,184.16,5802.0,181.6281,181.6478,181.3129,181.3917,5802.0
2024-12-17 10:15:00,184.16,184.8,184.15,184.72,3357.0,181.3917,182.022,181.3818,181.9432,3357.0
2024-12-17 10:20:00,184.79,185.01,184.61,184.92,7509.0,182.0122,182.2289,181.8349,182.1402,7509.0
2024-12-17 10:25:00,184.87,185.06,184.36,184.96,8474.0,182.091,182.2781,181.5887,182.1796,8474.0
2024-12-17 10:30:00,184.79,185.02,184.79,185.02,3084.0,182.0122,182.2387,182.0122,182.2387,3084.0
2024-12-17 10:35:00,185.01,185.17,184.89,185.03,9615.0,182.2289,182.3865,182.1107,182.2486,9615.0
2024-12-17 10:40:00,185.09,185.33,185.04,185.33,10050.0,182.3077,182.5441,182.2584,182.5441,10050.0
2024-12-17 10:45:00,185.25,185.78,185.25,185.64,6243.0,182.4653,182.9873,182.4653,182.8494,6243.0
2024-12-17 10:50:00,185.62,185.62,185.23,185.35,9899.0,182.8297,182.8297,182.4456,182.5638,9899.0
2024-12-17 10:55:00,185.35,185.56,184.98,184.98,15492.0,182.5638,182.7706,182.1993,182.1993,15492.0
2024-12-17 11:00:00,184.98,185.33,184.85,185.33,8170.0,182.1993,182.5441,182.0713,182.5441,8170.0
2024-12-17 11:05:00,185.23,185.6,185.22,185.53,5004.0,182.4456,182.81,182.4357,182.7411,5004.0
2024-12-17 11:10:00,185.6,185.86,185.58,185.75,3700.0,182.81,183.0661,182.7903,182.9578,3700.0
2024-12-17 11:15:00,185.75,185.84,185.58,185.84,2976.0,182.9578,183.0464,182.7903,183.0464,2976.0
2024-12-17 11:20:00,185.75,185.96,185.37,185.42,7367.0,182.9578,183.1646,182.5835,182.6327,7367.0
2024-12-17 11:25:00,185.31,185.76,185.31,185.57,7476.0,182.5244,182.9676,182.5244,182.7805,7476.0
2024-12-17 11:30:00,185.57,186.0,185.43,185.8,5355.0,182.7805,183.204,182.6426,183.007,5355.0
2024-12-17 11:35:00,185.98,186.37,185.92,186.24,5883.0,183.1843,183.5684,183.1252,183.4404,5883.0
2024-12-17 11:40:00,186.19,186.23,185.93,186.1,5817.0,183.3911,183.4305,183.1351,183.3025,5817.0
2024-12-17 11:45:00,185.97,186.31,185.97,186.04,5086.0,183.1745,183.5093,183.1745,183.2434,5086.0
2024-12-17 11:50:00,186.11,186.13,185.83,185.83,3533.0,183.3124,183.3321,183.0366,183.0366,3533.0
2024-12-17 11:55:00,185.96,186.03,185.41,185.77,13342.0,183.1646,183.2336,182.6229,182.9775,13342.0
2024-12-17 12:00:00,185.83,185.83,185.64,185.65,3864.0,183.0366,183.0366,182.8494,182.8593,3864.0
2024-12-17 12:05:00,185.61,185.74,185.43,185.56,2745.0,182.8199,182.9479,182.6426,182.7706,2745.0
2024-12-17 12:10:00,185.47,185.68,185.47,185.55,4812.0,182.682,182.8888,182.682,182.7608,4812.0
2024-12-17 12:15:00,185.55,185.62,185.34,185.61,4223.0,182.7608,182.8297,182.5539,182.8199,4223.0
2024-12-17 12:20:00,185.5,185.68,185.23,185.24,5112.0,182.7115,182.8888,182.4456,182.4554,5112.0
2024-12-17 12:25:00,185.25,185.4,185.15,185.3,4069.0,182.4653,182.613,182.3668,182.5145,4069.0
2024-12-17 12:30:00,185.38,185.53,185.24,185.53,5737.0,182.5933,182.7411,182.4554,182.7411,5737.0
2024-12-17 12:35:00,185.52,185.52,185.31,185.31,3100.0,182.7312,182.7312,182.5244,182.5244,3100.0
2024-12-17 12:40:00,185.47,185.58,185.41,185.44,2982.0,182.682,182.7903,182.6229,182.6524,2982.0
2024-12-17 12:45:00,185.46,185.57,185.38,185.47,3860.0,182.6721,182.7805,182.5933,182.682,3860.0
2024-12-17 12:50:00,185.47,185.53,185.42,185.49,3523.0,182.682,182.7411,182.6327,182.7017,3523.0
2024-12-17 12:55:00,185.49,185.74,185.46,185.74,4695.0,182.7017,182.9479,182.6721,182.9479,4695.0
2024-12-17 13:00:00,185.73,186.02,185.73,185.84,9083.0,182.9381,183.2237,182.9381,183.0464,9083.0
2024-12-17 13:05:00,185.81,185.89,185.63,185.86,8875.0,183.0169,183.0957,182.8396,183.0661,8875.0
2024-12-17 13:10:00,185.69,185.77,185.54,185.56,2949.0,182.8987,182.9775,182.7509,182.7706,2949.0
2024-12-17 13:15:00,185.57,185.64,185.27,185.36,6712.0,182.7805,182.8494,182.485,182.5736,6712.0
2024-12-17 13:20:00,185.36,185.78,185.36,185.75,6290.0,182.5736,182.9873,182.5736,182.9578,6290.0
2024-12-17 13:25:00,185.81,185.96,185.59,185.69,7654.0,183.0169,183.1646,182.8002,182.8987,7654.0
2024-12-17 13:30:00,185.63,185.82,185.56,185.7,4305.0,182.8396,183.0267,182.7706,182.9085,4305.0
2024-12-17 13:35:00,185.69,185.76,185.47,185.62,7454.0,182.8987,182.9676,182.682,182.8297,7454.0
2024-12-17 13:40:00,185.64,185.72,185.39,185.4,4675.0,182.8494,182.9282,182.6032,182.613,4675.0
2024-12-17 13:45:00,185.46,185.52,185.3,185.43,4447.0,182.6721,182.7312,182.5145,182.6426,4447.0
2024-12-17 13:50:00,185.43,185.47,185.27,185.28,5257.0,182.6426,182.682,182.485,182.4948,5257.0
2024-12-17 13:55:00,185.25,185.32,185.24,185.31,1704.0,182.4653,182.5342,182.4554,182.5244,1704.0
2024-12-17 14:00:00,185.27,185.35,184.96,184.97,5868.0,182.485,182.5638,182.1796,182.1895,5868.0
2024-12-17 14:05:00,185.01,185.13,185.01,185.13,2289.0,182.2289,182.3471,182.2289,182.3471,2289.0
2024-12-17 14:10:00,185.12,185.13,184.86,185.01,6985.0,182.3372,182.3471,182.0811,182.2289,6985.0
2024-12-17 14:15:00,185.01,185.14,184.9,184.9,4219.0,182.2289,182.3569,182.1205,182.1205,4219.0
2024-12-17 14:20:00,184.96,185.01,184.84,184.96,3898.0,182.1796,182.2289,182.0614,182.1796,3898.0
2024-12-17 14:25:00,184.91,185.05,184.9,184.98,3500.0,182.1304,182.2683,182.1205,182.1993,3500.0
2024-12-17 14:30:00,185.04,185.17,184.99,185.17,4879.0,182.2584,182.3865,182.2092,182.3865,4879.0
2024-12-17 14:35:00,185.14,185.23,184.79,185.22,11251.0,182.3569,182.4456,182.0122,182.4357,11251.0
2024-12-17 14:40:00,185.19,185.32,184.97,185.31,12774.0,182.4062,182.5342,182.1895,182.5244,12774.0
2024-12-17 14:45:00,185.31,185.32,185.03,185.08,5537.0,182.5244,182.5342,182.2486,182.2978,5537.0
2024-12-17 14:50:00,185.08,185.13,184.94,185.13,8807.0,182.2978,182.3471,182.1599,182.3471,8807.0
2024-12-17 14:55:00,185.08,185.13,185.0,185.02,3961.0,182.2978,182.3471,182.219,182.2387,3961.0
2024-12-17 15:00:00,185.05,185.05,184.84,184.94,4475.0,182.2683,182.2683,182.0614,182.1599,4475.0
2024-12-17 15:05:00,184.96,184.99,184.79,184.86,4353.0,182.1796,182.2092,182.0122,182.0811,4353.0
2024-12-17 15:10:00,184.86,184.92,184.77,184.9,5649.0,182.0811,182.1402,181.9925,182.1205,5649.0
2024-12-17 15:15:00,184.87,184.96,184.77,184.87,8762.0,182.091,182.1796,181.9925,182.091,8762.0
2024-12-17 15:20:00,184.91,185.0,184.87,184.9,6374.0,182.1304,182.219,182.091,182.1205,6374.0
2024-12-17 15:25:00,184.9,185.0,184.75,184.77,13062.0,182.1205,182.219,181.9728,181.9925,13062.0
2024-12-17 15:30:00,184.76,184.93,184.58,184.91,16893.0,181.9826,182.1501,181.8054,182.1304,16893.0
2024-12-17 15:35:00,184.87,185.08,184.81,184.97,13748.0,182.091,182.2978,182.0319,182.1895,13748.0
2024-12-17 15:40:00,184.94,185.16,184.93,185.16,9027.0,182.1599,182.3766,182.1501,182.3766,9027.0
2024-12-17 15:45:00,185.16,185.23,184.95,185.06,14718.0,182.3766,182.4456,182.1698,182.2781,14718.0
2024-12-17 15:50:00,185.15,185.34,185.06,185.16,20747.0,182.3668,182.5539,182.2781,182.3766,20747.0
2024-12-17 15:55:00,185.12,185.18,184.93,184.94,66467.0,182.3372,182.3963,182.1501,182.1599,66467.0
2024-12-18 09:30:00,184.76,185.27,184.2,184.41,22541.0,181.9826,182.485,181.4311,181.6379,22541.0
2024-12-18 09:35:00,184.16,184.28,183.53,183.53,4479.0,181.3917,181.5099,180.7711,180.7711,4479.0
2024-12-18 09:40:00,183.53,183.9,183.05,183.07,11156.0,180.7711,181.1356,180.2984,180.3181,11156.0
2024-12-18 09:45:00,183.2,183.81,183.06,183.78,42227.0,180.4461,181.0469,180.3082,181.0174,42227.0
2024-12-18 09:50:00,183.67,184.11,183.45,183.99,11024.0,180.909,181.3424,180.6923,181.2242,11024.0
2024-12-18 09:55:00,184.09,184.19,183.85,183.94,39291.0,181.3227,181.4212,181.0863,181.175,39291.0
2024-12-18 10:00:00,184.19,184.2,183.84,184.09,12349.0,181.4212,181.4311,181.0765,181.3227,12349.0
2024-12-18 10:05:00,184.11,184.11,183.52,183.78,19511.0,181.3424,181.3424,180.7613,181.0174,19511.0
2024-12-18 10:10:00,183.87,183.87,183.53,183.59,25098.0,181.106,181.106,180.7711,180.8302,25098.0
2024-12-18 10:15:00,183.59,183.99,183.36,183.92,11555.0,180.8302,181.2242,180.6037,181.1553,11555.0
2024-12-18 10:20:00,184.0,184.13,183.69,183.96,18820.0,181.2341,181.3621,180.9287,181.1947,18820.0
2024-12-18 10:25:00,184.05,184.05,183.91,183.91,7622.0,181.2833,181.2833,181.1454,181.1454,7622.0
2024-12-18 10:30:00,184.01,184.35,183.82,184.24,13815.0,181.2439,181.5788,181.0568,181.4705,13815.0
2024-12-18 10:35:00,184.32,184.35,183.94,184.2,11428.0,181.5493,181.5788,181.175,181.4311,11428.0
2024-12-18 10:40:00,184.22,184.69,184.21,184.49,8513.0,181.4508,181.9137,181.4409,181.7167,8513.0
2024-12-18 10:45:00,184.4,184.57,184.31,184.35,9026.0,181.6281,181.7955,181.5394,181.5788,9026.0
2024-12-18 10:50:00,184.42,184.55,184.29,184.52,8349.0,181.6478,181.7758,181.5197,181.7463,8349.0
2024-12-18 10:55:00,184.49,184.73,184.46,184.63,14410.0,181.7167,181.9531,181.6872,181.8546,14410.0
2024-12-18 11:00:00,184.64,184.7,184.32,184.47,10916.0,181.8644,181.9235,181.5493,181.697,10916.0
2024-12-18 11:05:00,184.41,184.49,184.29,184.47,7072.0,181.6379,181.7167,181.5197,181.697,7072.0
2024-12-18 11:10:00,184.42,184.53,184.31,184.51,8946.0,181.6478,181.7561,181.5394,181.7364,8946.0
2024-12-18 11:15:00,184.46,184.49,184.19,184.31,5419.0,181.6872,181.7167,181.4212,181.5394,5419.0
2024-12-18 11:20:00,184.23,184.44,184.2,184.44,4354.0,181.4606,181.6675,181.4311,181.6675,4354.0
2024-12-18 11:25:00,184.37,184.64,184.2,184.64,7154.0,181.5985,181.8644,181.4311,181.8644,7154.0
2024-12-18 11:30:00,184.63,184.63,184.41,184.42,7342.0,181.8546,181.8546,181.6379,181.6478,7342.0
2024-12-18 11:35:00,184.48,184.6,184.41,184.57,4550.0,181.7069,181.8251,181.6379,181.7955,4550.0
2024-12-18 11:40:00,184.57,184.84,184.52,184.81,42963.0,181.7955,182.0614,181.7463,182.0319,42963.0
2024-12-18 11:45:00,184.76,184.96,184.76,184.86,10074.0,181.9826,182.1796,181.9826,182.0811,10074.0
2024-12-18 11:50:00,184.94,185.26,184.91,185.26,16458.0,182.1599,182.4751,182.1304,182.4751,16458.0
2024-12-18 11:55:00,185.23,185.23,184.81,184.84,11292.0,182.4456,182.4456,182.0319,182.0614,11292.0
2024-12-18 12:00:00,184.81,185.03,184.79,184.8,7596.0,182.0319,182.2486,182.0122,182.022,7596.0
2024-12-18 12:05:00,184.84,184.85,184.66,184.84,4394.0,182.0614,182.0713,181.8841,182.0614,4394.0
2024-12-18 12:10:00,184.81,184.89,184.69,184.79,3372.0,182.0319,182.1107,181.9137,182.0122,3372.0
2024-12-18 12:15:00,184.72,184.81,184.64,184.67,5286.0,181.9432,182.0319,181.8644,181.894,5286.0
2024-12-18 12:20:00,184.61,184.64,184.55,184.59,5444.0,181.8349,181.8644,181.7758,181.8152,5444.0
2024-12-18 12:25:00,184.59,184.59,184.46,184.58,22185.0,181.8152,181.8152,181.6872,181.8054,22185.0
2024-12-18 12:30:00,184.47,184.47,184.14,184.24,5903.0,181.697,181.697,181.372,181.4705,5903.0
2024-12-18 12:35:00,184.33,184.35,184.16,184.26,10596.0,181.5591,181.5788,181.3917,181.4902,10596.0
2024-12-18 12:40:00,184.26,184.48,184.04,184.36,21478.0,181.4902,181.7069,181.2735,181.5887,21478.0
2024-12-18 12:45:00,184.31,184.4,184.08,184.28,9630.0,181.5394,181.6281,181.3129,181.5099,9630.0
2024-12-18 12:50:00,184.29,184.45,184.28,184.36,7577.0,181.5197,181.6773,181.5099,181.5887,7577.0
2024-12-18 12:55:00,184.31,184.54,184.2,184.47,6075.0,181.5394,181.766,181.4311,181.697,6075.0
2024-12-18 13:00:00,184.53,184.75,184.49,184.66,6213.0,181.7561,181.9728,181.7167,181.8841,6213.0
2024-12-18 13:05:00,184.67,184.77,184.56,184.56,11827.0,181.894,181.9925,181.7857,181.7857,11827.0
2024-12-18 13:10:00,184.61,184.61,184.44,184.5,6264.0,181.8349,181.8349,181.6675,181.7266,6264.0
2024-12-18 13:15:00,184.5,184.58,184.4,184.54,2907.0,181.7266,181.8054,181.6281,181.766,2907.0
2024-12-18 13:20:00,184.54,184.65,184.44,184.65,5639.0,181.766,181.8743,181.6675,181.8743,5639.0
2024-12-18 13:25:00,184.59,184.62,184.47,184.53,2181.0,181.8152,181.8448,181.697,181.7561,2181.0
2024-12-18 13:30:00,184.54,184.85,184.54,184.68,13395.0,181.766,182.0713,181.766,181.9038,13395.0
2024-12-18 13:35:00,184.67,184.74,184.56,184.61,5429.0,181.894,181.9629,181.7857,181.8349,5429.0
2024-12-18 13:40:00,184.68,184.69,184.53,184.56,3746.0,181.9038,181.9137,181.7561,181.7857,3746.0
2024-12-18 13:45:00,184.57,184.8,184.5,184.8,99920.0,181.7955,182.022,181.7266,182.022,99920.0
2024-12-18 13:50:00,184.86,184.93,184.71,184.72,7944.0,182.0811,182.1501,181.9334,181.9432,7944.0
2024-12-18 13:55:00,184.72,184.86,184.69,184.69,17266.0,181.9432,182.0811,181.9137,181.9137,17266.0
2024-12-18 14:00:00,184.69,184.76,183.51,183.63,40191.0,181.9137,181.9826,180.7514,180.8696,40191.0
2024-12-18 14:05:00,183.54,183.54,182.31,182.49,7920.0,180.781,180.781,179.5695,179.7468,7920.0
2024-12-18 14:10:00,182.65,182.68,181.84,181.84,7462.0,179.9044,179.9339,179.1065,179.1065,7462.0
2024-12-18 14:15:00,182.01,182.17,181.68,181.77,11412.0,179.274,179.4316,178.9489,179.0376,11412.0
2024-12-18 14:20:00,181.78,181.79,181.0,181.34,38078.0,179.0474,179.0573,178.2792,178.6141,38078.0
2024-12-18 14:25:00,181.35,181.35,180.58,181.16,13682.0,178.6239,178.6239,177.8655,178.4368,13682.0
2024-12-18 14:30:00,181.04,181.29,180.81,181.01,12704.0,178.3186,178.5648,178.092,178.289,12704.0
2024-12-18 14:35:00,181.0,181.22,180.76,180.96,9383.0,178.2792,178.4959,178.0428,178.2398,9383.0
2024-12-18 14:40:00,180.96,181.08,180.5,180.61,6328.0,178.2398,178.358,177.7867,177.895,6328.0
2024-12-18 14:45:00,180.53,180.62,179.14,179.48,30320.0,177.8162,177.9049,176.4471,176.782,30320.0
2024-12-18 14:50:00,179.58,180.0,179.57,179.73,17071.0,176.8805,177.2942,176.8707,177.0283,17071.0
2024-12-18 14:55:00,179.6,179.73,178.99,179.27,14669.0,176.9002,177.0283,176.2994,176.5752,14669.0
2024-12-18 15:00:00,179.29,179.49,178.9,178.9,12437.0,176.5949,176.7919,176.2107,176.2107,12437.0
2024-12-18 15:05:00,178.86,179.51,178.86,179.27,15521.0,176.1713,176.8116,176.1713,176.5752,15521.0
2024-12-18 15:10:00,179.21,179.5,179.09,179.41,8792.0,176.5161,176.8017,176.3979,176.7131,8792.0
2024-12-18 15:15:00,179.49,179.52,178.98,179.24,9308.0,176.7919,176.8214,176.2895,176.5456,9308.0
2024-12-18 15:20:00,179.26,179.8,179.22,179.54,7449.0,176.5653,177.0972,176.5259,176.8411,7449.0
2024-12-18 15:25:00,179.53,179.54,178.98,179.08,14948.0,176.8313,176.8411,176.2895,176.388,14948.0
2024-12-18 15:30:00,179.18,179.19,178.91,179.09,22277.0,176.4865,176.4964,176.2206,176.3979,22277.0
2024-12-18 15:35:00,179.0,179.08,178.22,178.24,27014.0,176.3092,176.388,175.541,175.5607,27014.0
2024-12-18 15:40:00,178.24,178.27,177.29,177.29,28394.0,175.5607,175.5902,174.6249,174.6249,28394.0
2024-12-18 15:45:00,177.35,177.96,177.09,177.79,37988.0,174.684,175.2849,174.4279,175.1174,37988.0
2024-12-18 15:50:00,177.71,177.81,177.03,177.25,69846.0,175.0386,175.1371,174.3688,174.5855,69846.0
2024-12-18 15:55:00,177.2,177.24,176.66,176.92,178135.0,174.5363,174.5757,174.0044,174.2605,178135.0
2024-12-19 09:30:00,177.52,180.36,177.52,179.87,66055.0,174.8515,177.6488,174.8515,177.1662,66055.0
2024-12-19 09:35:00,179.87,180.21,179.1,179.45,7820.0,177.1662,177.501,176.4077,176.7525,7820.0
2024-12-19 09:40:00,179.67,180.27,179.31,180.08,29095.0,176.9692,177.5601,176.6146,177.373,29095.0
2024-12-19 09:45:00,180.02,180.7,180.01,180.19,22298.0,177.3139,177.9837,177.304,177.4813,22298.0
2024-12-19 09:50:00,180.07,180.07,179.36,179.58,11855.0,177.3631,177.3631,176.6638,176.8805,11855.0
2024-12-19 09:55:00,179.57,179.57,179.04,179.23,19934.0,176.8707,176.8707,176.3486,176.5358,19934.0
2024-12-19 10:00:00,179.23,179.23,178.56,178.84,16283.0,176.5358,176.5358,175.8758,176.1516,16283.0
2024-12-19 10:05:00,179.02,179.03,178.42,178.9,19458.0,176.3289,176.3388,175.7379,176.2107,19458.0
2024-12-19 10:10:00,178.9,179.2,178.82,179.19,23303.0,176.2107,176.5062,176.1319,176.4964,23303.0
2024-12-19 10:15:00,179.12,179.18,178.47,178.54,28772.0,176.4274,176.4865,175.7872,175.8561,28772.0
2024-12-19 10:20:00,178.46,178.56,178.12,178.41,10579.0,175.7773,175.8758,175.4425,175.7281,10579.0
2024-12-19 10:25:00,178.31,178.87,178.3,178.87,15065.0,175.6296,176.1812,175.6198,176.1812,15065.0
2024-12-19 10:30:00,178.84,179.03,178.23,178.3,14440.0,176.1516,176.3388,175.5508,175.6198,14440.0
2024-12-19 10:35:00,178.28,178.69,177.98,178.57,28675.0,175.6001,176.0039,175.3046,175.8857,28675.0
2024-12-19 10:40:00,178.51,179.09,178.07,178.87,17817.0,175.8266,176.3979,175.3932,176.1812,17817.0
2024-12-19 10:45:00,178.84,178.84,178.41,178.61,9069.0,176.1516,176.1516,175.7281,175.9251,9069.0
2024-12-19 10:50:00,178.61,178.77,178.07,178.31,53501.0,175.9251,176.0827,175.3932,175.6296,53501.0
2024-12-19 10:55:00,178.39,179.13,178.38,179.0,12779.0,175.7084,176.4373,175.6986,176.3092,12779.0
2024-12-19 11:00:00,179.0,179.0,178.55,178.56,14413.0,176.3092,176.3092,175.866,175.8758,14413.0
2024-12-19 11:05:00,178.54,178.84,178.4,178.83,7364.0,175.8561,176.1516,175.7183,176.1418,7364.0
2024-12-19 11:10:00,178.79,178.79,178.59,178.59,9290.0,176.1024,176.1024,175.9054,175.9054,9290.0
2024-12-19 11:15:00,178.75,178.75,178.17,178.18,9670.0,176.063,176.063,175.4917,175.5016,9670.0
2024-12-19 11:20:00,178.29,178.8,178.29,178.71,7224.0,175.6099,176.1122,175.6099,176.0236,7224.0
2024-12-19 11:25:00,178.71,178.93,178.63,178.7,11235.0,176.0236,176.2403,175.9448,176.0137,11235.0
2024-12-19 11:30:00,178.7,178.82,178.19,178.34,7704.0,176.0137,176.1319,175.5114,175.6592,7704.0
2024-12-19 11:35:00,178.39,178.46,178.24,178.28,5668.0,175.7084,175.7773,175.5607,175.6001,5668.0
2024-12-19 11:40:00,178.3,178.36,178.06,178.15,9755.0,175.6198,175.6789,175.3834,175.472,9755.0
2024-12-19 11:45:00,178.06,178.6,177.98,178.5,8248.0,175.3834,175.9152,175.3046,175.8167,8248.0
2024-12-19 11:50:00,178.48,178.52,178.39,178.5,6383.0,175.797,175.8364,175.7084,175.8167,6383.0
2024-12-19 11:55:00,178.48,178.57,178.3,178.37,6489.0,175.797,175.8857,175.6198,175.6887,6489.0
2024-12-19 12:00:00,178.37,178.37,178.09,178.22,4032.0,175.6887,175.6887,175.4129,175.541,4032.0
2024-12-19 12:05:00,178.17,178.17,177.94,178.03,4381.0,175.4917,175.4917,175.2652,175.3538,4381.0
2024-12-19 12:10:00,178.04,178.04,177.7,177.7,3526.0,175.3637,175.3637,175.0288,175.0288,3526.0
2024-12-19 12:15:00,177.78,177.87,177.65,177.78,5857.0,175.1076,175.1962,174.9795,175.1076,5857.0
2024-12-19 12:20:00,177.75,177.82,177.6,177.6,5485.0,175.078,175.147,174.9303,174.9303,5485.0
2024-12-19 12:25:00,177.59,177.59,177.38,177.41,3371.0,174.9204,174.9204,174.7136,174.7431,3371.0
2024-12-19 12:30:00,177.41,177.51,177.24,177.34,20655.0,174.7431,174.8416,174.5757,174.6742,20655.0
2024-12-19 12:35:00,177.4,177.88,177.4,177.85,4360.0,174.7333,175.2061,174.7333,175.1765,4360.0
2024-12-19 12:40:00,178.08,178.17,178.02,178.06,3749.0,175.4031,175.4917,175.344,175.3834,3749.0
2024-12-19 12:45:00,178.0,178.04,177.87,177.94,4932.0,175.3243,175.3637,175.1962,175.2652,4932.0
2024-12-19 12:50:00,177.84,178.07,177.76,177.97,5322.0,175.1667,175.3932,175.0879,175.2947,5322.0
2024-12-19 12:55:00,177.87,178.25,177.87,178.03,7475.0,175.1962,175.5705,175.1962,175.3538,7475.0
2024-12-19 13:00:00,177.95,178.01,177.56,177.64,18501.0,175.275,175.3341,174.8909,174.9697,18501.0
2024-12-19 13:05:00,177.64,177.95,177.58,177.89,13512.0,174.9697,175.275,174.9106,175.2159,13512.0
2024-12-19 13:10:00,177.97,178.17,177.94,178.12,5605.0,175.2947,175.4917,175.2652,175.4425,5605.0
2024-12-19 13:15:00,178.19,178.53,178.14,178.52,13818.0,175.5114,175.8463,175.4622,175.8364,13818.0
2024-12-19 13:20:00,178.44,178.7,178.32,178.7,7955.0,175.7576,176.0137,175.6395,176.0137,7955.0
2024-12-19 13:25:00,178.73,178.94,178.7,178.8,10044.0,176.0433,176.2501,176.0137,176.1122,10044.0
2024-12-19 13:30:00,178.71,178.82,178.53,178.58,4034.0,176.0236,176.1319,175.8463,175.8955,4034.0
2024-12-19 13:35:00,178.59,178.77,178.59,178.72,4348.0,175.9054,176.0827,175.9054,176.0334,4348.0
2024-12-19 13:40:00,178.73,179.09,178.68,178.92,5190.0,176.0433,176.3979,175.994,176.2304,5190.0
2024-12-19 13:45:00,178.92,179.05,178.8,179.05,5271.0,176.2304,176.3585,176.1122,176.3585,5271.0
2024-12-19 13:50:00,179.04,179.2,178.97,179.06,4650.0,176.3486,176.5062,176.2797,176.3683,4650.0
2024-12-19 13:55:00,179.09,179.41,179.07,179.41,7814.0,176.3979,176.7131,176.3782,176.7131,7814.0
2024-12-19 14:00:00,179.39,179.44,179.17,179.29,9225.0,176.6934,176.7426,176.4767,176.5949,9225.0
2024-12-19 14:05:00,179.24,179.34,178.99,179.06,15745.0,176.5456,176.6441,176.2994,176.3683,15745.0
2024-12-19 14:10:00,178.99,179.01,178.65,178.65,7408.0,176.2994,176.3191,175.9645,175.9645,7408.0
2024-12-19 14:15:00,178.67,178.85,178.48,178.59,7800.0,175.9842,176.1615,175.797,175.9054,7800.0
2024-12-19 14:20:00,178.55,178.69,178.44,178.68,8594.0,175.866,176.0039,175.7576,175.994,8594.0
2024-12-19 14:25:00,178.58,178.86,178.57,178.71,9424.0,175.8955,176.1713,175.8857,176.0236,9424.0
2024-12-19 14:30:00,178.78,178.78,178.47,178.52,11776.0,176.0925,176.0925,175.7872,175.8364,11776.0
2024-12-19 14:35:00,178.48,178.53,178.17,178.53,7432.0,175.797,175.8463,175.4917,175.8463,7432.0
2024-12-19 14:40:00,178.53,178.62,178.46,178.52,6162.0,175.8463,175.9349,175.7773,175.8364,6162.0
2024-12-19 14:45:00,178.38,178.47,178.27,178.34,6982.0,175.6986,175.7872,175.5902,175.6592,6982.0
2024-12-19 14:50:00,178.34,178.36,178.05,178.11,8476.0,175.6592,175.6789,175.3735,175.4326,8476.0
2024-12-19 14:55:00,178.11,178.19,178.01,178.11,9220.0,175.4326,175.5114,175.3341,175.4326,9220.0
2024-12-19 15:00:00,178.11,178.19,177.83,177.86,13956.0,175.4326,175.5114,175.1568,175.1864,13956.0
2024-12-19 15:05:00,177.79,178.01,177.79,177.95,16736.0,175.1174,175.3341,175.1174,175.275,16736.0
2024-12-19 15:10:00,177.91,178.19,177.88,178.19,11687.0,175.2356,175.5114,175.2061,175.5114,11687.0
2024-12-19 15:15:00,178.24,178.38,178.22,178.31,6763.0,175.5607,175.6986,175.541,175.6296,6763.0
2024-12-19 15:20:00,178.28,178.52,178.25,178.49,17351.0,175.6001,175.8364,175.5705,175.8069,17351.0
2024-12-19 15:25:00,178.51,178.57,178.21,178.27,15685.0,175.8266,175.8857,175.5311,175.5902,15685.0
2024-12-19 15:30:00,178.31,178.35,177.75,177.75,19292.0,175.6296,175.669,175.078,175.078,19292.0
2024-12-19 15:35:00,177.77,177.89,177.5,177.81,17215.0,175.0977,175.2159,174.8318,175.1371,17215.0
2024-12-19 15:40:00,177.76,177.92,177.69,177.84,25530.0,175.0879,175.2455,175.0189,175.1667,25530.0
2024-12-19 15:45:00,177.78,177.8,177.26,177.39,35858.0,175.1076,175.1273,174.5954,174.7234,35858.0
2024-12-19 15:50:00,177.32,177.35,176.61,176.77,50657.0,174.6545,174.684,173.9552,174.1128,50657.0
2024-12-19 15:55:00,176.81,176.98,176.31,176.77,206574.0,174.1522,174.3196,173.6597,174.1128,206574.0
2024-12-20 09:30:00,176.81,178.63,175.78,178.08,579690.0,174.1522,175.9448,173.1376,175.4031,579690.0
2024-12-20 09:35:00,177.94,178.23,176.88,176.89,17167.0,175.2652,175.5508,174.2211,174.2309,17167.0
2024-12-20 09:40:00,176.92,177.29,176.71,177.08,11467.0,174.2605,174.6249,174.0537,174.4181,11467.0
2024-12-20 09:45:00,177.13,177.49,176.96,177.25,14296.0,174.4673,174.8219,174.2999,174.5855,14296.0
2024-12-20 09:50:00,177.07,177.72,177.01,177.54,51543.0,174.4082,175.0485,174.3491,174.8712,51543.0
2024-12-20 09:55:00,177.61,177.88,177.27,177.5,15984.0,174.9401,175.2061,174.6052,174.8318,15984.0
2024-12-20 10:00:00,177.54,177.62,176.75,177.09,16968.0,174.8712,174.95,174.0931,174.4279,16968.0
2024-12-20 10:05:00,177.09,177.32,176.78,176.99,11126.0,174.4279,174.6545,174.1226,174.3294,11126.0
2024-12-20 10:10:00,176.99,177.22,176.67,176.97,8143.0,174.3294,174.556,174.0143,174.3097,8143.0
2024-12-20 10:15:00,177.08,177.21,176.82,176.82,9837.0,174.4181,174.5461,174.162,174.162,9837.0
2024-12-20 10:20:00,176.82,177.16,176.67,177.1,15086.0,174.162,174.4969,174.0143,174.4378,15086.0
2024-12-20 10:25:00,177.0,178.2,176.99,178.05,20554.0,174.3393,175.5213,174.3294,175.3735,20554.0
2024-12-20 10:30:00,177.99,178.82,177.99,178.81,8493.0,175.3144,176.1319,175.3144,176.1221,8493.0
2024-12-20 10:35:00,178.65,179.37,178.44,179.37,25618.0,175.9645,176.6737,175.7576,176.6737,25618.0
2024-12-20 10:40:00,179.42,179.71,179.2,179.46,13179.0,176.7229,177.0086,176.5062,176.7623,13179.0
2024-12-20 10:45:00,179.46,179.59,179.15,179.36,7351.0,176.7623,176.8904,176.457,176.6638,7351.0
2024-12-20 10:50:00,179.36,179.63,179.35,179.59,12893.0,176.6638,176.9298,176.654,176.8904,12893.0
2024-12-20 10:55:00,179.59,179.61,179.32,179.39,10177.0,176.8904,176.9101,176.6244,176.6934,10177.0
2024-12-20 11:00:00,179.39,180.11,179.39,179.94,17290.0,176.6934,177.4025,176.6934,177.2351,17290.0
2024-12-20 11:05:00,179.91,180.3,179.83,180.11,13297.0,177.2056,177.5897,177.1268,177.4025,13297.0
2024-12-20 11:10:00,180.12,180.54,180.08,180.45,9175.0,177.4124,177.8261,177.373,177.7374,9175.0
2024-12-20 11:15:00,180.47,180.8,180.31,180.67,8248.0,177.7571,178.0822,177.5995,177.9541,8248.0
2024-12-20 11:20:00,180.73,180.97,180.71,180.81,6785.0,178.0132,178.2496,177.9935,178.092,6785.0
2024-12-20 11:25:00,180.94,180.94,180.62,180.71,3531.0,178.2201,178.2201,177.9049,177.9935,3531.0
2024-12-20 11:30:00,180.75,180.99,180.75,180.98,12717.0,178.0329,178.2693,178.0329,178.2595,12717.0
2024-12-20 11:35:00,180.98,181.29,180.98,181.29,8157.0,178.2595,178.5648,178.2595,178.5648,8157.0
2024-12-20 11:40:00,181.4,181.47,181.13,181.42,9929.0,178.6732,178.7421,178.4072,178.6929,9929.0
2024-12-20 11:45:00,181.42,181.42,181.01,181.1,8724.0,178.6929,178.6929,178.289,178.3777,8724.0
2024-12-20 11:50:00,181.1,181.22,180.8,181.0,11293.0,178.3777,178.4959,178.0822,178.2792,11293.0
2024-12-20 11:55:00,181.07,181.42,180.92,180.92,9671.0,178.3481,178.6929,178.2004,178.2004,9671.0
2024-12-20 12:00:00,180.89,180.89,180.68,180.8,3702.0,178.1708,178.1708,177.964,178.0822,3702.0
2024-12-20 12:05:00,180.9,181.0,180.59,180.9,16719.0,178.1807,178.2792,177.8753,178.1807,16719.0
2024-12-20 12:10:00,180.89,180.89,180.52,180.79,9942.0,178.1708,178.1708,177.8064,178.0723,9942.0
2024-12-20 12:15:00,180.74,180.91,180.69,180.83,7901.0,178.0231,178.1905,177.9738,178.1117,7901.0
2024-12-20 12:20:00,180.9,180.98,180.72,180.84,13943.0,178.1807,178.2595,178.0034,178.1216,13943.0
2024-12-20 12:25:00,180.77,181.17,180.71,180.81,17250.0,178.0526,178.4466,177.9935,178.092,17250.0
2024-12-20 12:30:00,180.73,180.73,180.26,180.38,7051.0,178.0132,178.0132,177.5503,177.6685,7051.0
2024-12-20 12:35:00,180.42,180.67,180.35,180.66,12086.0,177.7079,177.9541,177.6389,177.9443,12086.0
2024-12-20 12:40:00,180.6,180.75,180.49,180.55,9600.0,177.8852,178.0329,177.7768,177.8359,9600.0
2024-12-20 12:45:00,180.55,180.6,180.37,180.57,5392.0,177.8359,177.8852,177.6586,177.8556,5392.0
2024-12-20 12:50:00,180.65,180.72,180.55,180.59,14852.0,177.9344,178.0034,177.8359,177.8753,14852.0
2024-12-20 12:55:00,180.59,180.6,180.33,180.37,4648.0,177.8753,177.8852,177.6192,177.6586,4648.0
2024-12-20 13:00:00,180.41,180.5,180.02,180.09,11784.0,177.698,177.7867,177.3139,177.3828,11784.0
2024-12-20 13:05:00,180.09,180.17,179.94,180.02,13086.0,177.3828,177.4616,177.2351,177.3139,13086.0
2024-12-20 13:10:00,179.94,180.02,179.78,179.89,8615.0,177.2351,177.3139,177.0775,177.1859,8615.0
2024-12-20 13:15:00,179.89,179.9,179.7,179.88,8185.0,177.1859,177.1957,176.9987,177.176,8185.0
2024-12-20 13:20:00,179.88,179.88,179.64,179.78,6820.0,177.176,177.176,176.9396,177.0775,6820.0
2024-12-20 13:25:00,179.78,179.97,179.67,179.69,7302.0,177.0775,177.2646,176.9692,176.9889,7302.0
2024-12-20 13:30:00,179.68,179.99,179.63,179.83,24715.0,176.979,177.2843,176.9298,177.1268,24715.0
2024-12-20 13:35:00,179.83,179.95,179.41,179.42,4847.0,177.1268,177.245,176.7131,176.7229,4847.0
2024-12-20 13:40:00,179.53,179.73,179.52,179.71,9276.0,176.8313,177.0283,176.8214,177.0086,9276.0
2024-12-20 13:45:00,179.7,180.0,179.7,179.86,7608.0,176.9987,177.2942,176.9987,177.1563,7608.0
2024-12-20 13:50:00,179.78,180.12,179.75,180.12,12459.0,177.0775,177.4124,177.048,177.4124,12459.0
2024-12-20 13:55:00,180.11,180.23,179.77,179.84,8600.0,177.4025,177.5207,177.0677,177.1366,8600.0
2024-12-20 14:00:00,179.86,180.01,179.78,179.91,6786.0,177.1563,177.304,177.0775,177.2056,6786.0
2024-12-20 14:05:00,179.91,180.13,179.77,180.11,9272.0,177.2056,177.4222,177.0677,177.4025,9272.0
2024-12-20 14:10:00,180.11,180.11,179.79,179.82,6925.0,177.4025,177.4025,177.0874,177.1169,6925.0
2024-12-20 14:15:00,179.93,180.06,179.8,179.95,12237.0,177.2253,177.3533,177.0972,177.245,12237.0
2024-12-20 14:20:00,179.95,180.08,179.79,179.99,11374.0,177.245,177.373,177.0874,177.2843,11374.0
2024-12-20 14:25:00,179.99,180.06,179.83,180.05,15145.0,177.2843,177.3533,177.1268,177.3434,15145.0
2024-12-20 14:30:00,180.01,180.4,180.01,180.27,9891.0,177.304,177.6882,177.304,177.5601,9891.0
2024-12-20 14:35:00,180.27,180.35,180.0,180.03,13377.0,177.5601,177.6389,177.2942,177.3237,13377.0
2024-12-20 14:40:00,180.03,180.16,179.81,179.92,20772.0,177.3237,177.4518,177.1071,177.2154,20772.0
2024-12-20 14:45:00,179.92,180.0,179.65,179.79,7522.0,177.2154,177.2942,176.9495,177.0874,7522.0
2024-12-20 14:50:00,179.79,179.86,179.55,179.58,9196.0,177.0874,177.1563,176.851,176.8805,9196.0
2024-12-20 14:55:00,179.56,179.74,179.38,179.54,9267.0,176.8608,177.0381,176.6835,176.8411,9267.0
2024-12-20 15:00:00,179.62,179.74,179.53,179.62,11288.0,176.9199,177.0381,176.8313,176.9199,11288.0
2024-12-20 15:05:00,179.62,179.62,179.28,179.36,7221.0,176.9199,176.9199,176.585,176.6638,7221.0
2024-12-20 15:10:00,179.44,179.54,179.2,179.45,10174.0,176.7426,176.8411,176.5062,176.7525,10174.0
2024-12-20 15:15:00,179.45,179.52,179.27,179.27,12972.0,176.7525,176.8214,176.5752,176.5752,12972.0
2024-12-20 15:20:00,179.31,179.31,178.96,179.05,13103.0,176.6146,176.6146,176.2698,176.3585,13103.0
2024-12-20 15:25:00,179.06,179.07,178.98,179.04,7965.0,176.3683,176.3782,176.2895,176.3486,7965.0
2024-12-20 15:30:00,179.04,179.09,178.59,178.6,16665.0,176.3486,176.3979,175.9054,175.9152,16665.0
2024-12-20 15:35:00,178.6,179.13,178.54,178.86,22769.0,175.9152,176.4373,175.8561,176.1713,22769.0
2024-12-20 15:40:00,178.84,179.07,178.73,178.91,22332.0,176.1516,176.3782,176.0433,176.2206,22332.0
2024-12-20 15:45:00,178.91,179.1,178.82,178.94,26509.0,176.2206,176.4077,176.1319,176.2501,26509.0
2024-12-20 15:50:00,178.87,178.97,178.57,178.72,29878.0,176.1812,176.2797,175.8857,176.0334,29878.0
2024-12-20 15:55:00,178.64,178.82,178.27,178.56,145805.0,175.9546,176.1319,175.5902,175.8758,145805.0
2024-12-23 09:30:00,178.69,178.78,177.49,178.4,20750.0,176.0039,176.0925,174.8219,175.7183,20750.0
2024-12-23 09:35:00,178.59,179.12,178.04,178.6,5688.0,175.9054,176.4274,175.3637,175.9152,5688.0
2024-12-23 09:40:00,178.26,178.62,178.17,178.33,14436.0,175.5804,175.9349,175.4917,175.6493,14436.0
2024-12-23 09:45:00,178.18,178.26,177.56,177.65,6193.0,175.5016,175.5804,174.8909,174.9795,6193.0
2024-12-23 09:50:00,177.64,177.88,177.54,177.62,2413.0,174.9697,175.2061,174.8712,174.95,2413.0
2024-12-23 09:55:00,177.62,177.82,177.5,177.63,9607.0,174.95,175.147,174.8318,174.9598,9607.0
2024-12-23 10:00:00,177.64,177.85,177.49,177.56,7565.0,174.9697,175.1765,174.8219,174.8909,7565.0
2024-12-23 10:05:00,177.35,177.53,177.23,177.24,4730.0,174.684,174.8613,174.5658,174.5757,4730.0
2024-12-23 10:10:00,177.2,177.57,177.14,177.46,7080.0,174.5363,174.9007,174.4772,174.7924,7080.0
2024-12-23 10:15:00,177.44,177.51,177.26,177.34,8633.0,174.7727,174.8416,174.5954,174.6742,8633.0
2024-12-23 10:20:00,177.34,177.68,177.14,177.4,20209.0,174.6742,175.0091,174.4772,174.7333,20209.0
2024-12-23 10:25:00,177.25,177.4,177.07,177.15,6136.0,174.5855,174.7333,174.4082,174.487,6136.0
2024-12-23 10:30:00,177.2,177.34,177.11,177.2,10192.0,174.5363,174.6742,174.4476,174.5363,10192.0
2024-12-23 10:35:00,177.2,177.39,177.16,177.27,4055.0,174.5363,174.7234,174.4969,174.6052,4055.0
2024-12-23 10:40:00,177.23,177.34,176.92,177.07,5425.0,174.5658,174.6742,174.2605,174.4082,5425.0
2024-12-23 10:45:00,177.07,177.08,176.88,176.88,2906.0,174.4082,174.4181,174.2211,174.2211,2906.0
2024-12-23 10:50:00,176.76,176.84,176.68,176.68,1869.0,174.1029,174.1817,174.0241,174.0241,1869.0
2024-12-23 10:55:00,176.84,177.0,176.59,176.6,7484.0,174.1817,174.3393,173.9355,173.9453,7484.0
2024-12-23 11:00:00,176.55,176.9,176.55,176.89,6597.0,173.8961,174.2408,173.8961,174.2309,6597.0
2024-12-23 11:05:00,176.91,177.0,176.86,176.95,2422.0,174.2506,174.3393,174.2014,174.29,2422.0
2024-12-23 11:10:00,176.96,177.21,176.77,176.77,12239.0,174.2999,174.5461,174.1128,174.1128,12239.0
2024-12-23 11:15:00,176.98,177.0,176.66,177.0,4764.0,174.3196,174.3393,174.0044,174.3393,4764.0
2024-12-23 11:20:00,177.04,177.2,177.04,177.14,2510.0,174.3787,174.5363,174.3787,174.4772,2510.0
2024-12-23 11:25:00,177.14,177.29,177.14,177.2,2070.0,174.4772,174.6249,174.4772,174.5363,2070.0
2024-12-23 11:30:00,177.22,177.22,177.01,177.07,4670.0,174.556,174.556,174.3491,174.4082,4670.0
2024-12-23 11:35:00,177.06,177.13,176.98,177.07,5150.0,174.3984,174.4673,174.3196,174.4082,5150.0
2024-12-23 11:40:00,176.99,177.24,176.92,177.18,6021.0,174.3294,174.5757,174.2605,174.5166,6021.0
2024-12-23 11:45:00,177.16,177.41,177.1,177.36,21505.0,174.4969,174.7431,174.4378,174.6939,21505.0
2024-12-23 11:50:00,177.39,177.67,177.33,177.62,25534.0,174.7234,174.9992,174.6643,174.95,25534.0
2024-12-23 11:55:00,177.58,177.79,177.53,177.78,4020.0,174.9106,175.1174,174.8613,175.1076,4020.0
2024-12-23 12:00:00,177.81,178.01,177.72,177.91,6817.0,175.1371,175.3341,175.0485,175.2356,6817.0
2024-12-23 12:05:00,177.92,177.92,177.75,177.84,2223.0,175.2455,175.2455,175.078,175.1667,2223.0
2024-12-23 12:10:00,177.85,177.97,177.82,177.86,10529.0,175.1765,175.2947,175.147,175.1864,10529.0
2024-12-23 12:15:00,177.97,177.97,177.57,177.63,9522.0,175.2947,175.2947,174.9007,174.9598,9522.0
2024-12-23 12:20:00,177.61,177.66,177.42,177.5,30207.0,174.9401,174.9894,174.753,174.8318,30207.0
2024-12-23 12:25:00,177.5,177.64,177.22,177.57,34050.0,174.8318,174.9697,174.556,174.9007,34050.0
2024-12-23 12:30:00,177.65,178.36,177.64,178.3,7276.0,174.9795,175.6789,174.9697,175.6198,7276.0
2024-12-23 12:35:00,178.35,178.35,177.77,177.86,7470.0,175.669,175.669,175.0977,175.1864,7470.0
2024-12-23 12:40:00,177.88,177.97,177.65,177.68,4301.0,175.2061,175.2947,174.9795,175.0091,4301.0
2024-12-23 12:45:00,177.9,178.02,177.76,178.02,3521.0,175.2258,175.344,175.0879,175.344,3521.0
2024-12-23 12:50:00,178.09,178.12,178.07,178.12,822.0,175.4129,175.4425,175.3932,175.4425,822.0
2024-12-23 12:55:00,178.07,178.11,177.75,177.75,4831.0,175.3932,175.4326,175.078,175.078,4831.0
2024-12-23 13:00:00,177.78,177.92,177.7,177.92,3239.0,175.1076,175.2455,175.0288,175.2455,3239.0
2024-12-23 13:05:00,177.97,178.07,177.83,177.89,3446.0,175.2947,175.3932,175.1568,175.2159,3446.0
2024-12-23 13:10:00,177.94,178.11,177.91,178.0,2874.0,175.2652,175.4326,175.2356,175.3243,2874.0
2024-12-23 13:15:00,178.02,178.07,177.85,177.9,3456.0,175.344,175.3932,175.1765,175.2258,3456.0
2024-12-23 13:20:00,177.97,177.98,177.78,177.89,6152.0,175.2947,175.3046,175.1076,175.2159,6152.0
2024-12-23 13:25:00,177.97,177.97,177.9,177.92,962.0,175.2947,175.2947,175.2258,175.2455,962.0
2024-12-23 13:30:00,177.95,178.2,177.9,178.2,2540.0,175.275,175.5213,175.2258,175.5213,2540.0
2024-12-23 13:35:00,178.23,178.34,178.17,178.29,1059.0,175.5508,175.6592,175.4917,175.6099,1059.0
2024-12-23 13:40:00,178.27,178.33,178.15,178.16,2475.0,175.5902,175.6493,175.472,175.4819,2475.0
2024-12-23 13:45:00,178.14,178.23,177.97,178.0,2538.0,175.4622,175.5508,175.2947,175.3243,2538.0
2024-12-23 13:50:00,178.05,178.11,177.92,178.05,6147.0,175.3735,175.4326,175.2455,175.3735,6147.0
2024-12-23 13:55:00,178.05,178.08,177.89,178.06,7224.0,175.3735,175.4031,175.2159,175.3834,7224.0
2024-12-23 14:00:00,177.93,177.94,177.8,177.81,1611.0,175.2553,175.2652,175.1273,175.1371,1611.0
2024-12-23 14:05:00,177.81,178.07,177.74,178.02,40429.0,175.1371,175.3932,175.0682,175.344,40429.0
2024-12-23 14:10:00,178.02,178.08,178.0,178.04,3351.0,175.344,175.4031,175.3243,175.3637,3351.0
2024-12-23 14:15:00,178.04,178.11,177.99,178.09,2456.0,175.3637,175.4326,175.3144,175.4129,2456.0
2024-12-23 14:20:00,178.15,178.23,178.08,178.23,4066.0,175.472,175.5508,175.4031,175.5508,4066.0
2024-12-23 14:25:00,178.22,178.31,178.15,178.3,4463.0,175.541,175.6296,175.472,175.6198,4463.0
2024-12-23 14:30:00,178.35,178.55,178.35,178.45,4469.0,175.669,175.866,175.669,175.7675,4469.0
2024-12-23 14:35:00,178.45,178.51,178.35,178.41,5431.0,175.7675,175.8266,175.669,175.7281,5431.0
2024-12-23 14:40:00,178.36,178.53,178.35,178.52,2966.0,175.6789,175.8463,175.669,175.8364,2966.0
2024-12-23 14:45:00,178.5,178.63,178.41,178.49,5754.0,175.8167,175.9448,175.7281,175.8069,5754.0
2024-12-23 14:50:00,178.57,178.57,178.38,178.38,1100.0,175.8857,175.8857,175.6986,175.6986,1100.0
2024-12-23 14:55:00,178.38,178.44,178.12,178.15,8492.0,175.6986,175.7576,175.4425,175.472,8492.0
2024-12-23 15:00:00,178.3,178.38,178.2,178.38,3014.0,175.6198,175.6986,175.5213,175.6986,3014.0
2024-12-23 15:05:00,178.43,178.45,178.01,178.01,4076.0,175.7478,175.7675,175.3341,175.3341,4076.0
2024-12-23 15:10:00,178.03,178.03,177.78,178.01,3328.0,175.3538,175.3538,175.1076,175.3341,3328.0
2024-12-23 15:15:00,178.03,178.04,177.81,177.95,4821.0,175.3538,175.3637,175.1371,175.275,4821.0
2024-12-23 15:20:00,178.06,178.07,177.86,177.93,4302.0,175.3834,175.3932,175.1864,175.2553,4302.0
2024-12-23 15:25:00,177.97,178.15,177.88,177.88,7219.0,175.2947,175.472,175.2061,175.2061,7219.0
2024-12-23 15:30:00,177.87,178.09,177.85,178.09,8066.0,175.1962,175.4129,175.1765,175.4129,8066.0
2024-12-23 15:35:00,178.09,178.32,178.08,178.14,7999.0,175.4129,175.6395,175.4031,175.4622,7999.0
2024-12-23 15:40:00,178.17,178.44,178.1,178.24,8648.0,175.4917,175.7576,175.4228,175.5607,8648.0
2024-12-23 15:45:00,178.24,178.6,178.2,178.6,11902.0,175.5607,175.9152,175.5213,175.9152,11902.0
2024-12-23 15:50:00,178.66,178.77,178.37,178.54,22592.0,175.9743,176.0827,175.6887,175.8561,22592.0
2024-12-23 15:55:00,178.55,178.61,178.11,178.43,95343.0,175.866,175.9251,175.4326,175.7478,95343.0
2024-12-24 09:30:00,178.37,178.91,178.37,178.85,10584.0,175.6887,176.2206,175.6887,176.1615,10584.0
2024-12-24 09:35:00,178.68,178.95,178.32,178.54,12237.0,175.994,176.26,175.6395,175.8561,12237.0
2024-12-24 09:40:00,178.74,178.76,178.31,178.36,3053.0,176.0531,176.0728,175.6296,175.6789,3053.0
2024-12-24 09:45:00,178.69,179.12,178.45,178.72,9883.0,176.0039,176.4274,175.7675,176.0334,9883.0
2024-12-24 09:50:00,178.7,178.87,178.5,178.75,4604.0,176.0137,176.1812,175.8167,176.063,4604.0
2024-12-24 09:55:00,178.62,178.62,177.95,178.5,21876.0,175.9349,175.9349,175.275,175.8167,21876.0
2024-12-24 10:00:00,178.47,178.62,178.31,178.62,3320.0,175.7872,175.9349,175.6296,175.9349,3320.0
2024-12-24 10:05:00,178.54,178.66,178.39,178.45,3754.0,175.8561,175.9743,175.7084,175.7675,3754.0
2024-12-24 10:10:00,178.53,178.53,178.28,178.34,6668.0,175.8463,175.8463,175.6001,175.6592,6668.0
2024-12-24 10:15:00,178.5,178.66,178.5,178.66,1420.0,175.8167,175.9743,175.8167,175.9743,1420.0
2024-12-24 10:20:00,178.56,178.65,178.37,178.41,5599.0,175.8758,175.9645,175.6887,175.7281,5599.0
2024-12-24 10:25:00,178.41,178.81,178.4,178.69,3017.0,175.7281,176.1221,175.7183,176.0039,3017.0
2024-12-24 10:30:00,178.64,178.82,178.58,178.78,4519.0,175.9546,176.1319,175.8955,176.0925,4519.0
2024-12-24 10:35:00,178.73,178.92,178.69,178.92,3813.0,176.0433,176.2304,176.0039,176.2304,3813.0
2024-12-24 10:40:00,178.86,179.22,178.86,179.16,2726.0,176.1713,176.5259,176.1713,176.4668,2726.0
2024-12-24 10:45:00,179.22,179.27,179.14,179.14,2747.0,176.5259,176.5752,176.4471,176.4471,2747.0
2024-12-24 10:50:00,179.12,179.27,179.04,179.04,5914.0,176.4274,176.5752,176.3486,176.3486,5914.0
2024-12-24 10:55:00,179.07,179.32,179.01,179.31,3812.0,176.3782,176.6244,176.3191,176.6146,3812.0
2024-12-24 11:00:00,179.3,179.46,179.24,179.35,6373.0,176.6047,176.7623,176.5456,176.654,6373.0
2024-12-24 11:05:00,179.34,179.51,179.22,179.46,6837.0,176.6441,176.8116,176.5259,176.7623,6837.0
2024-12-24 11:10:00,179.46,179.51,179.1,179.11,15082.0,176.7623,176.8116,176.4077,176.4176,15082.0
2024-12-24 11:15:00,179.06,179.24,179.04,179.1,13566.0,176.3683,176.5456,176.3486,176.4077,13566.0
2024-12-24 11:20:00,179.1,179.1,178.87,178.97,5061.0,176.4077,176.4077,176.1812,176.2797,5061.0
2024-12-24 11:25:00,178.96,179.12,178.96,179.03,3674.0,176.2698,176.4274,176.2698,176.3388,3674.0
2024-12-24 11:30:00,179.06,179.09,178.96,179.04,3582.0,176.3683,176.3979,176.2698,176.3486,3582.0
2024-12-24 11:35:00,179.04,179.09,178.97,179.03,11682.0,176.3486,176.3979,176.2797,176.3388,11682.0
2024-12-24 11:40:00,179.03,179.05,178.9,179.02,8521.0,176.3388,176.3585,176.2107,176.3289,8521.0
2024-12-24 11:45:00,178.98,179.05,178.86,179.02,5779.0,176.2895,176.3585,176.1713,176.3289,5779.0
2024-12-24 11:50:00,179.09,179.09,178.94,178.98,1039.0,176.3979,176.3979,176.2501,176.2895,1039.0
2024-12-24 11:55:00,178.98,179.05,178.89,178.89,5419.0,176.2895,176.3585,176.2009,176.2009,5419.0
2024-12-24 12:00:00,178.85,179.06,178.83,179.06,8188.0,176.1615,176.3683,176.1418,176.3683,8188.0
2024-12-24 12:05:00,178.99,179.23,178.93,179.17,8264.0,176.2994,176.5358,176.2403,176.4767,8264.0
2024-12-24 12:10:00,179.15,179.25,179.15,179.15,3270.0,176.457,176.5555,176.457,176.457,3270.0
2024-12-24 12:15:00,179.22,179.48,179.16,179.41,11459.0,176.5259,176.782,176.4668,176.7131,11459.0
2024-12-24 12:20:00,179.42,179.66,179.38,179.66,12488.0,176.7229,176.9593,176.6835,176.9593,12488.0
2024-12-24 12:25:00,179.62,179.71,179.35,179.35,29095.0,176.9199,177.0086,176.654,176.654,29095.0
2024-12-24 12:30:00,179.45,179.48,179.26,179.36,5730.0,176.7525,176.782,176.5653,176.6638,5730.0
2024-12-24 12:35:00,179.26,179.35,179.19,179.34,15240.0,176.5653,176.654,176.4964,176.6441,15240.0
2024-12-24 12:40:00,179.38,179.7,179.36,179.61,25494.0,176.6835,176.9987,176.6638,176.9101,25494.0
2024-12-24 12:45:00,179.6,179.6,179.39,179.49,22876.0,176.9002,176.9002,176.6934,176.7919,22876.0
2024-12-24 12:50:00,179.58,180.03,179.47,179.89,7354.0,176.8805,177.3237,176.7722,177.1859,7354.0
2024-12-24 12:55:00,179.93,180.3,179.88,180.29,38037.0,177.2253,177.5897,177.176,177.5798,38037.0
2024-12-26 09:30:00,179.19,179.71,178.5,179.2,12063.0,176.4964,177.0086,175.8167,176.5062,12063.0
2024-12-26 09:35:00,179.44,179.99,178.85,179.28,7927.0,176.7426,177.2843,176.1615,176.585,7927.0
2024-12-26 09:40:00,179.14,179.26,178.88,178.94,2137.0,176.4471,176.5653,176.191,176.2501,2137.0
2024-12-26 09:45:00,179.25,179.97,179.04,179.43,8310.0,176.5555,177.2646,176.3486,176.7328,8310.0
2024-12-26 09:50:00,179.38,179.56,179.09,179.09,1732.0,176.6835,176.8608,176.3979,176.3979,1732.0
2024-12-26 09:55:00,179.05,179.26,178.94,179.16,3964.0,176.3585,176.5653,176.2501,176.4668,3964.0
2024-12-26 10:00:00,179.2,179.32,178.76,178.8,14386.0,176.5062,176.6244,176.0728,176.1122,14386.0
2024-12-26 10:05:00,178.81,179.21,178.79,178.99,7305.0,176.1221,176.5161,176.1024,176.2994,7305.0
2024-12-26 10:10:00,179.07,179.12,178.96,179.09,2033.0,176.3782,176.4274,176.2698,176.3979,2033.0
2024-12-26 10:15:00,179.13,179.29,178.83,178.9,7224.0,176.4373,176.5949,176.1418,176.2107,7224.0
2024-12-26 10:20:00,178.88,179.04,178.75,178.8,3045.0,176.191,176.3486,176.063,176.1122,3045.0
2024-12-26 10:25:00,178.99,178.99,178.69,178.7,3028.0,176.2994,176.2994,176.0039,176.0137,3028.0
2024-12-26 10:30:00,178.67,179.04,178.67,179.04,2624.0,175.9842,176.3486,175.9842,176.3486,2624.0
2024-12-26 10:35:00,179.0,179.0,178.71,178.8,4656.0,176.3092,176.3092,176.0236,176.1122,4656.0
2024-12-26 10:40:00,178.78,178.9,178.56,178.65,7957.0,176.0925,176.2107,175.8758,175.9645,7957.0
2024-12-26 10:45:00,178.73,179.12,178.72,179.05,5388.0,176.0433,176.4274,176.0334,176.3585,5388.0
2024-12-26 10:50:00,179.08,179.11,179.03,179.06,1400.0,176.388,176.4176,176.3388,176.3683,1400.0
2024-12-26 10:55:00,179.13,179.15,179.06,179.09,2274.0,176.4373,176.457,176.3683,176.3979,2274.0
2024-12-26 11:00:00,179.14,179.27,179.1,179.2,2888.0,176.4471,176.5752,176.4077,176.5062,2888.0
2024-12-26 11:05:00,179.28,179.34,179.18,179.34,2169.0,176.585,176.6441,176.4865,176.6441,2169.0
2024-12-26 11:10:00,179.41,179.56,179.33,179.56,2076.0,176.7131,176.8608,176.6343,176.8608,2076.0
2024-12-26 11:15:00,179.56,179.57,179.47,179.56,1762.0,176.8608,176.8707,176.7722,176.8608,1762.0
2024-12-26 11:20:00,179.48,179.57,179.42,179.47,3489.0,176.782,176.8707,176.7229,176.7722,3489.0
2024-12-26 11:25:00,179.43,179.53,179.36,179.39,3176.0,176.7328,176.8313,176.6638,176.6934,3176.0
2024-12-26 11:30:00,179.44,179.61,179.41,179.61,3384.0,176.7426,176.9101,176.7131,176.9101,3384.0
2024-12-26 11:35:00,179.5,179.59,179.4,179.41,4527.0,176.8017,176.8904,176.7032,176.7131,4527.0
2024-12-26 11:40:00,179.45,179.59,179.38,179.56,2976.0,176.7525,176.8904,176.6835,176.8608,2976.0
2024-12-26 11:45:00,179.5,179.59,179.32,179.4,3241.0,176.8017,176.8904,176.6244,176.7032,3241.0
2024-12-26 11:50:00,179.42,179.48,179.16,179.41,10045.0,176.7229,176.782,176.4668,176.7131,10045.0
2024-12-26 11:55:00,179.6,179.61,179.44,179.44,2115.0,176.9002,176.9101,176.7426,176.7426,2115.0
2024-12-26 12:00:00,179.43,179.44,179.33,179.44,4612.0,176.7328,176.7426,176.6343,176.7426,4612.0
2024-12-26 12:05:00,179.44,179.5,179.33,179.34,6453.0,176.7426,176.8017,176.6343,176.6441,6453.0
2024-12-26 12:10:00,179.34,179.59,179.33,179.46,3320.0,176.6441,176.8904,176.6343,176.7623,3320.0
2024-12-26 12:15:00,179.53,179.53,179.52,179.53,101.0,176.8313,176.8313,176.8214,176.8313,101.0
2024-12-26 12:20:00,179.6,179.61,179.47,179.5,1416.0,176.9002,176.9101,176.7722,176.8017,1416.0
2024-12-26 12:25:00,179.43,179.43,179.36,179.38,3269.0,176.7328,176.7328,176.6638,176.6835,3269.0
2024-12-26 12:30:00,179.37,179.52,179.34,179.47,7099.0,176.6737,176.8214,176.6441,176.7722,7099.0
2024-12-26 12:35:00,179.47,179.54,179.46,179.53,625.0,176.7722,176.8411,176.7623,176.8313,625.0
2024-12-26 12:40:00,179.45,179.53,179.45,179.5,2167.0,176.7525,176.8313,176.7525,176.8017,2167.0
2024-12-26 12:45:00,179.53,179.54,179.31,179.32,9999.0,176.8313,176.8411,176.6146,176.6244,9999.0
2024-12-26 12:50:00,179.37,179.48,179.27,179.43,4721.0,176.6737,176.782,176.5752,176.7328,4721.0
2024-12-26 12:55:00,179.54,179.56,179.41,179.42,1202.0,176.8411,176.8608,176.7131,176.7229,1202.0
2024-12-26 13:00:00,179.57,179.62,179.57,179.58,610.0,176.8707,176.9199,176.8707,176.8805,610.0
2024-12-26 13:05:00,179.66,179.72,179.56,179.7,1613.0,176.9593,177.0184,176.8608,176.9987,1613.0
2024-12-26 13:10:00,179.71,179.71,179.71,179.71,200.0,177.0086,177.0086,177.0086,177.0086,200.0
2024-12-26 13:15:00,179.64,179.67,179.46,179.59,1768.0,176.9396,176.9692,176.7623,176.8904,1768.0
2024-12-26 13:20:00,179.62,179.62,179.49,179.59,808.0,176.9199,176.9199,176.7919,176.8904,808.0
2024-12-26 13:25:00,179.57,179.6,179.53,179.53,1950.0,176.8707,176.9002,176.8313,176.8313,1950.0
2024-12-26 13:30:00,179.5,179.53,179.21,179.21,13108.0,176.8017,176.8313,176.5161,176.5161,13108.0
2024-12-26 13:35:00,179.25,179.38,179.15,179.32,10981.0,176.5555,176.6835,176.457,176.6244,10981.0
2024-12-26 13:40:00,179.3,179.3,178.94,179.06,5933.0,176.6047,176.6047,176.2501,176.3683,5933.0
2024-12-26 13:45:00,179.06,179.27,179.05,179.23,1839.0,176.3683,176.5752,176.3585,176.5358,1839.0
2024-12-26 13:50:00,179.32,179.34,179.18,179.25,1763.0,176.6244,176.6441,176.4865,176.5555,1763.0
2024-12-26 13:55:00,179.21,179.24,179.14,179.24,803.0,176.5161,176.5456,176.4471,176.5456,803.0
2024-12-26 14:00:00,179.12,179.12,179.11,179.11,204.0,176.4274,176.4274,176.4176,176.4176,204.0
2024-12-26 14:05:00,179.11,179.33,179.05,179.33,2338.0,176.4176,176.6343,176.3585,176.6343,2338.0
2024-12-26 14:10:00,179.35,179.45,179.34,179.4,2639.0,176.654,176.7525,176.6441,176.7032,2639.0
2024-12-26 14:15:00,179.34,179.4,179.32,179.4,4887.0,176.6441,176.7032,176.6244,176.7032,4887.0
2024-12-26 14:20:00,179.4,179.63,179.28,179.58,6245.0,176.7032,176.9298,176.585,176.8805,6245.0
2024-12-26 14:25:00,179.57,179.58,179.41,179.41,2302.0,176.8707,176.8805,176.7131,176.7131,2302.0
2024-12-26 14:30:00,179.44,179.53,179.42,179.42,1842.0,176.7426,176.8313,176.7229,176.7229,1842.0
2024-12-26 14:35:00,179.48,179.63,179.46,179.57,3730.0,176.782,176.9298,176.7623,176.8707,3730.0
2024-12-26 14:40:00,179.52,179.63,179.52,179.54,1365.0,176.8214,176.9298,176.8214,176.8411,1365.0
2024-12-26 14:45:00,179.6,179.6,179.49,179.5,997.0,176.9002,176.9002,176.7919,176.8017,997.0
2024-12-26 14:50:00,179.48,179.65,179.48,179.65,2499.0,176.782,176.9495,176.782,176.9495,2499.0
2024-12-26 14:55:00,179.58,179.68,179.57,179.57,2106.0,176.8805,176.979,176.8707,176.8707,2106.0
2024-12-26 15:00:00,179.6,179.6,179.51,179.54,1857.0,176.9002,176.9002,176.8116,176.8411,1857.0
2024-12-26 15:05:00,179.55,179.71,179.49,179.63,4348.0,176.851,177.0086,176.7919,176.9298,4348.0
2024-12-26 15:10:00,179.52,179.58,179.47,179.5,2761.0,176.8214,176.8805,176.7722,176.8017,2761.0
2024-12-26 15:15:00,179.48,179.78,179.46,179.78,6705.0,176.782,177.0775,176.7623,177.0775,6705.0
2024-12-26 15:20:00,179.78,179.78,179.67,179.69,2570.0,177.0775,177.0775,176.9692,176.9889,2570.0
2024-12-26 15:25:00,179.75,179.83,179.71,179.77,3399.0,177.048,177.1268,177.0086,177.0677,3399.0
2024-12-26 15:30:00,179.77,179.77,179.54,179.61,4628.0,177.0677,177.0677,176.8411,176.9101,4628.0
2024-12-26 15:35:00,179.64,179.64,179.5,179.5,5297.0,176.9396,176.9396,176.8017,176.8017,5297.0
2024-12-26 15:40:00,179.5,179.6,179.44,179.6,5470.0,176.8017,176.9002,176.7426,176.9002,5470.0
2024-12-26 15:45:00,179.63,179.81,179.62,179.67,5795.0,176.9298,177.1071,176.9199,176.9692,5795.0
2024-12-26 15:50:00,179.72,179.75,179.49,179.61,13062.0,177.0184,177.048,176.7919,176.9101,13062.0
2024-12-26 15:55:00,179.54,179.64,179.43,179.43,24079.0,176.8411,176.9396,176.7328,176.7328,24079.0
2024-12-27 09:30:00,178.22,178.96,177.99,178.22,10658.0,175.541,176.2698,175.3144,175.541,10658.0
2024-12-27 09:35:00,178.13,178.73,178.08,178.18,4305.0,175.4523,176.0433,175.4031,175.5016,4305.0
2024-12-27 09:40:00,178.61,178.95,178.61,178.74,955.0,175.9251,176.26,175.9251,176.0531,955.0
2024-12-27 09:45:00,178.97,179.36,178.58,179.09,4466.0,176.2797,176.6638,175.8955,176.3979,4466.0
2024-12-27 09:50:00,179.13,179.39,179.04,179.39,1393.0,176.4373,176.6934,176.3486,176.6934,1393.0
2024-12-27 09:55:00,179.39,179.62,179.39,179.47,2743.0,176.6934,176.9199,176.6934,176.7722,2743.0
2024-12-27 10:00:00,179.37,179.58,179.13,179.19,4910.0,176.6737,176.8805,176.4373,176.4964,4910.0
2024-12-27 10:05:00,179.2,179.2,178.91,178.92,3980.0,176.5062,176.5062,176.2206,176.2304,3980.0
2024-12-27 10:10:00,178.95,179.25,178.94,178.97,2957.0,176.26,176.5555,176.2501,176.2797,2957.0
2024-12-27 10:15:00,178.94,179.22,178.84,179.03,3444.0,176.2501,176.5259,176.1516,176.3388,3444.0
2024-12-27 10:20:00,178.81,179.35,178.81,179.01,2844.0,176.1221,176.654,176.1221,176.3191,2844.0
2024-12-27 10:25:00,179.17,179.17,178.72,178.76,4398.0,176.4767,176.4767,176.0334,176.0728,4398.0
2024-12-27 10:30:00,178.6,178.78,178.43,178.43,1600.0,175.9152,176.0925,175.7478,175.7478,1600.0
2024-12-27 10:35:00,178.57,178.69,178.39,178.39,7683.0,175.8857,176.0039,175.7084,175.7084,7683.0
2024-12-27 10:40:00,178.42,178.7,178.24,178.7,4222.0,175.7379,176.0137,175.5607,176.0137,4222.0
2024-12-27 10:45:00,178.75,178.78,178.33,178.64,3449.0,176.063,176.0925,175.6493,175.9546,3449.0
2024-12-27 10:50:00,178.51,178.69,178.33,178.69,2700.0,175.8266,176.0039,175.6493,176.0039,2700.0
2024-12-27 10:55:00,178.7,178.74,178.5,178.72,4230.0,176.0137,176.0531,175.8167,176.0334,4230.0
2024-12-27 11:00:00,178.6,178.72,178.36,178.4,5385.0,175.9152,176.0334,175.6789,175.7183,5385.0
2024-12-27 11:05:00,178.35,178.44,178.24,178.24,798.0,175.669,175.7576,175.5607,175.5607,798.0
2024-12-27 11:10:00,178.24,178.39,178.13,178.15,1662.0,175.5607,175.7084,175.4523,175.472,1662.0
2024-12-27 11:15:00,178.15,178.15,178.02,178.05,3893.0,175.472,175.472,175.344,175.3735,3893.0
2024-12-27 11:20:00,178.01,178.12,177.91,177.93,7162.0,175.3341,175.4425,175.2356,175.2553,7162.0
2024-12-27 11:25:00,178.05,178.19,177.85,178.19,11523.0,175.3735,175.5114,175.1765,175.5114,11523.0
2024-12-27 11:30:00,178.34,178.42,178.24,178.42,13332.0,175.6592,175.7379,175.5607,175.7379,13332.0
2024-12-27 11:35:00,178.47,178.58,178.31,178.58,4209.0,175.7872,175.8955,175.6296,175.8955,4209.0
2024-12-27 11:40:00,178.62,178.62,178.16,178.46,20200.0,175.9349,175.9349,175.4819,175.7773,20200.0
2024-12-27 11:45:00,178.36,178.43,178.26,178.26,2294.0,175.6789,175.7478,175.5804,175.5804,2294.0
2024-12-27 11:50:00,178.24,178.26,177.81,177.81,1374.0,175.5607,175.5804,175.1371,175.1371,1374.0
2024-12-27 11:55:00,177.89,178.03,177.69,177.87,5774.0,175.2159,175.3538,175.0189,175.1962,5774.0
2024-12-27 12:00:00,177.84,177.85,177.73,177.82,3044.0,175.1667,175.1765,175.0583,175.147,3044.0
2024-12-27 12:05:00,177.8,177.82,177.65,177.66,3100.0,175.1273,175.147,174.9795,174.9894,3100.0
2024-12-27 12:10:00,177.75,177.75,177.65,177.72,765.0,175.078,175.078,174.9795,175.0485,765.0
2024-12-27 12:15:00,177.79,177.81,177.64,177.69,3296.0,175.1174,175.1371,174.9697,175.0189,3296.0
2024-12-27 12:20:00,177.55,177.67,177.51,177.59,2601.0,174.881,174.9992,174.8416,174.9204,2601.0
2024-12-27 12:25:00,177.53,177.78,177.53,177.65,2612.0,174.8613,175.1076,174.8613,174.9795,2612.0
2024-12-27 12:30:00,177.8,177.95,177.8,177.83,1320.0,175.1273,175.275,175.1273,175.1568,1320.0
2024-12-27 12:35:00,177.86,177.9,177.53,177.58,2774.0,175.1864,175.2258,174.8613,174.9106,2774.0
2024-12-27 12:40:00,177.58,177.69,177.56,177.69,2984.0,174.9106,175.0189,174.8909,175.0189,2984.0
2024-12-27 12:45:00,177.69,177.76,177.69,177.76,738.0,175.0189,175.0879,175.0189,175.0879,738.0
2024-12-27 12:50:00,177.64,177.8,177.55,177.8,1410.0,174.9697,175.1273,174.881,175.1273,1410.0
2024-12-27 12:55:00,177.76,177.86,177.76,177.78,881.0,175.0879,175.1864,175.0879,175.1076,881.0
2024-12-27 13:00:00,177.9,177.96,177.82,177.96,1905.0,175.2258,175.2849,175.147,175.2849,1905.0
2024-12-27 13:05:00,178.0,178.05,177.79,177.91,3148.0,175.3243,175.3735,175.1174,175.2356,3148.0
2024-12-27 13:10:00,177.9,177.93,177.89,177.93,300.0,175.2258,175.2553,175.2159,175.2553,300.0
2024-12-27 13:15:00,177.93,178.02,177.88,177.95,1980.0,175.2553,175.344,175.2061,175.275,1980.0
2024-12-27 13:20:00,177.95,177.99,177.86,177.95,1128.0,175.275,175.3144,175.1864,175.275,1128.0
2024-12-27 13:25:00,177.85,177.93,177.85,177.93,900.0,175.1765,175.2553,175.1765,175.2553,900.0
2024-12-27 13:30:00,177.9,178.18,177.89,178.12,4921.0,175.2258,175.5016,175.2159,175.4425,4921.0
2024-12-27 13:35:00,178.21,178.29,178.13,178.16,2883.0,175.5311,175.6099,175.4523,175.4819,2883.0
2024-12-27 13:40:00,178.15,178.27,177.97,177.97,1948.0,175.472,175.5902,175.2947,175.2947,1948.0
2024-12-27 13:45:00,177.96,178.04,177.86,177.86,2867.0,175.2849,175.3637,175.1864,175.1864,2867.0
2024-12-27 13:50:00,177.9,178.02,177.81,177.95,4789.0,175.2258,175.344,175.1371,175.275,4789.0
2024-12-27 13:55:00,177.96,178.1,177.86,178.1,4371.0,175.2849,175.4228,175.1864,175.4228,4371.0
2024-12-27 14:00:00,178.13,178.16,178.02,178.1,2015.0,175.4523,175.4819,175.344,175.4228,2015.0
2024-12-27 14:05:00,178.1,178.29,178.1,178.23,3219.0,175.4228,175.6099,175.4228,175.5508,3219.0
2024-12-27 14:10:00,178.27,178.49,178.19,178.49,1923.0,175.5902,175.8069,175.5114,175.8069,1923.0
2024-12-27 14:15:00,178.41,178.58,178.41,178.54,2697.0,175.7281,175.8955,175.7281,175.8561,2697.0
2024-12-27 14:20:00,178.49,178.54,178.39,178.4,1641.0,175.8069,175.8561,175.7084,175.7183,1641.0
2024-12-27 14:25:00,178.44,178.58,178.38,178.58,2192.0,175.7576,175.8955,175.6986,175.8955,2192.0
2024-12-27 14:30:00,178.4,178.4,178.21,178.3,1700.0,175.7183,175.7183,175.5311,175.6198,1700.0
2024-12-27 14:35:00,178.3,178.37,178.29,178.35,1000.0,175.6198,175.6887,175.6099,175.669,1000.0
2024-12-27 14:40:00,178.38,178.65,178.37,178.65,4306.0,175.6986,175.9645,175.6887,175.9645,4306.0
2024-12-27 14:45:00,178.65,178.67,178.59,178.63,1552.0,175.9645,175.9842,175.9054,175.9448,1552.0
2024-12-27 14:50:00,178.71,178.71,178.53,178.54,2311.0,176.0236,176.0236,175.8463,175.8561,2311.0
2024-12-27 14:55:00,178.68,178.87,178.64,178.64,3911.0,175.994,176.1812,175.9546,175.9546,3911.0
2024-12-27 15:00:00,178.74,178.78,178.55,178.69,3935.0,176.0531,176.0925,175.866,176.0039,3935.0
2024-12-27 15:05:00,178.71,178.71,178.38,178.61,2307.0,176.0236,176.0236,175.6986,175.9251,2307.0
2024-12-27 15:10:00,178.51,178.51,177.93,177.96,4305.0,175.8266,175.8266,175.2553,175.2849,4305.0
2024-12-27 15:15:00,177.82,177.98,177.8,177.98,1562.0,175.147,175.3046,175.1273,175.3046,1562.0
2024-12-27 15:20:00,177.94,177.95,177.85,177.89,2776.0,175.2652,175.275,175.1765,175.2159,2776.0
2024-12-27 15:25:00,177.91,178.07,177.85,177.89,4063.0,175.2356,175.3932,175.1765,175.2159,4063.0
2024-12-27 15:30:00,177.89,177.96,177.65,177.92,5804.0,175.2159,175.2849,174.9795,175.2455,5804.0
2024-12-27 15:35:00,177.78,177.92,177.72,177.84,9829.0,175.1076,175.2455,175.0485,175.1667,9829.0
2024-12-27 15:40:00,177.76,177.76,177.33,177.52,11992.0,175.0879,175.0879,174.6643,174.8515,11992.0
2024-12-27 15:45:00,177.52,177.67,177.46,177.64,10429.0,174.8515,174.9992,174.7924,174.9697,10429.0
2024-12-27 15:50:00,177.58,178.23,177.58,178.03,15926.0,174.9106,175.5508,174.9106,175.3538,15926.0
2024-12-27 15:55:00,178.0,178.25,177.84,178.19,41874.0,175.3243,175.5705,175.1667,175.5114,41874.0
2024-12-30 09:30:00,176.47,176.52,175.78,175.79,13229.0,173.8173,173.8665,173.1376,173.1475,13229.0
2024-12-30 09:35:00,176.2,176.47,175.07,175.29,4799.0,173.5513,173.8173,172.4383,172.655,4799.0
2024-12-30 09:40:00,175.15,175.59,175.15,175.3,6365.0,172.5171,172.9505,172.5171,172.6649,6365.0
2024-12-30 09:45:00,175.19,175.54,175.19,175.26,10187.0,172.5565,172.9012,172.5565,172.6255,10187.0
2024-12-30 09:50:00,175.22,175.34,174.79,175.05,15370.0,172.5861,172.7042,172.1625,172.4186,15370.0
2024-12-30 09:55:00,175.03,175.21,174.98,175.11,3221.0,172.3989,172.5762,172.3497,172.4777,3221.0
2024-12-30 10:00:00,175.12,175.3,174.88,175.12,9434.0,172.4876,172.6649,172.2512,172.4876,9434.0
2024-12-30 10:05:00,175.13,175.5,175.13,175.4,17179.0,172.4974,172.8618,172.4974,172.7633,17179.0
2024-12-30 10:10:00,175.31,175.31,174.8,174.91,3336.0,172.6747,172.6747,172.1724,172.2807,3336.0
2024-12-30 10:15:00,174.87,175.04,174.66,174.7,10735.0,172.2413,172.4088,172.0345,172.0739,10735.0
2024-12-30 10:20:00,174.73,174.89,174.53,174.53,2180.0,172.1034,172.261,171.9064,171.9064,2180.0
2024-12-30 10:25:00,174.53,174.77,174.46,174.64,4625.0,171.9064,172.1428,171.8375,172.0148,4625.0
2024-12-30 10:30:00,174.56,174.98,174.56,174.81,4115.0,171.936,172.3497,171.936,172.1822,4115.0
2024-12-30 10:35:00,174.78,175.0,174.64,174.89,2415.0,172.1527,172.3694,172.0148,172.261,2415.0
2024-12-30 10:40:00,174.9,175.16,174.87,175.02,16706.0,172.2709,172.527,172.2413,172.3891,16706.0
2024-12-30 10:45:00,174.92,175.13,174.7,174.74,6387.0,172.2906,172.4974,172.0739,172.1133,6387.0
2024-12-30 10:50:00,174.9,174.95,174.83,174.85,2035.0,172.2709,172.3201,172.2019,172.2216,2035.0
2024-12-30 10:55:00,174.95,175.2,174.94,175.08,2340.0,172.3201,172.5664,172.3103,172.4482,2340.0
2024-12-30 11:00:00,175.04,175.16,174.99,175.09,1800.0,172.4088,172.527,172.3595,172.458,1800.0
2024-12-30 11:05:00,175.11,175.2,175.07,175.12,2580.0,172.4777,172.5664,172.4383,172.4876,2580.0
2024-12-30 11:10:00,175.06,175.2,175.04,175.15,3481.0,172.4285,172.5664,172.4088,172.5171,3481.0
2024-12-30 11:15:00,175.2,175.42,175.17,175.36,4767.0,172.5664,172.783,172.5368,172.7239,4767.0
2024-12-30 11:20:00,175.34,175.35,175.25,175.33,1509.0,172.7042,172.7141,172.6156,172.6944,1509.0
2024-12-30 11:25:00,175.34,175.5,175.27,175.3,5992.0,172.7042,172.8618,172.6353,172.6649,5992.0
2024-12-30 11:30:00,175.37,175.46,175.37,175.46,800.0,172.7338,172.8224,172.7338,172.8224,800.0
2024-12-30 11:35:00,175.38,175.68,175.38,175.51,2248.0,172.7436,173.0391,172.7436,172.8717,2248.0
2024-12-30 11:40:00,175.59,175.85,175.59,175.73,2973.0,172.9505,173.2066,172.9505,173.0884,2973.0
2024-12-30 11:45:00,175.86,175.86,175.34,175.34,3872.0,173.2164,173.2164,172.7042,172.7042,3872.0
2024-12-30 11:50:00,175.28,175.48,175.28,175.4,3146.0,172.6452,172.8421,172.6452,172.7633,3146.0
2024-12-30 11:55:00,175.47,175.59,175.43,175.47,4255.0,172.8323,172.9505,172.7929,172.8323,4255.0
2024-12-30 12:00:00,175.42,175.92,175.42,175.79,1766.0,172.783,173.2755,172.783,173.1475,1766.0
2024-12-30 12:05:00,175.75,175.85,175.54,175.54,1935.0,173.1081,173.2066,172.9012,172.9012,1935.0
2024-12-30 12:10:00,175.61,175.89,175.61,175.69,5287.0,172.9702,173.246,172.9702,173.049,5287.0
2024-12-30 12:15:00,175.67,175.91,175.61,175.91,3678.0,173.0293,173.2657,172.9702,173.2657,3678.0
2024-12-30 12:20:00,175.91,176.0,175.78,175.86,3789.0,173.2657,173.3543,173.1376,173.2164,3789.0
2024-12-30 12:25:00,175.95,176.17,175.85,176.08,7174.0,173.3051,173.5218,173.2066,173.4331,7174.0
2024-12-30 12:30:00,176.08,176.21,175.93,176.21,4956.0,173.4331,173.5612,173.2854,173.5612,4956.0
2024-12-30 12:35:00,176.18,176.23,176.12,176.16,3541.0,173.5316,173.5809,173.4725,173.5119,3541.0
2024-12-30 12:40:00,176.12,176.3,176.12,176.17,10132.0,173.4725,173.6498,173.4725,173.5218,10132.0
2024-12-30 12:45:00,176.17,176.47,176.14,176.33,2845.0,173.5218,173.8173,173.4922,173.6794,2845.0
2024-12-30 12:50:00,176.47,176.52,176.19,176.24,3298.0,173.8173,173.8665,173.5415,173.5907,3298.0
2024-12-30 12:55:00,176.18,176.2,175.9,176.1,3037.0,173.5316,173.5513,173.2558,173.4528,3037.0
2024-12-30 13:00:00,176.21,176.21,176.01,176.1,2463.0,173.5612,173.5612,173.3642,173.4528,2463.0
2024-12-30 13:05:00,176.02,176.32,176.01,176.22,4960.0,173.374,173.6695,173.3642,173.571,4960.0
2024-12-30 13:10:00,176.22,176.45,176.2,176.38,1688.0,173.571,173.7976,173.5513,173.7286,1688.0
2024-12-30 13:15:00,176.33,176.33,176.23,176.23,925.0,173.6794,173.6794,173.5809,173.5809,925.0
2024-12-30 13:20:00,176.19,176.46,176.05,176.06,3551.0,173.5415,173.8074,173.4036,173.4134,3551.0
2024-12-30 13:25:00,176.05,176.21,176.05,176.13,1100.0,173.4036,173.5612,173.4036,173.4824,1100.0
2024-12-30 13:30:00,176.14,176.29,176.04,176.27,2508.0,173.4922,173.64,173.3937,173.6203,2508.0
2024-12-30 13:35:00,176.4,176.43,176.15,176.22,1628.0,173.7483,173.7779,173.5021,173.571,1628.0
2024-12-30 13:40:00,176.26,176.31,176.18,176.18,2139.0,173.6104,173.6597,173.5316,173.5316,2139.0
2024-12-30 13:45:00,176.25,176.46,176.19,176.33,2855.0,173.6006,173.8074,173.5415,173.6794,2855.0
2024-12-30 13:50:00,176.42,176.42,176.28,176.28,2309.0,173.768,173.768,173.6301,173.6301,2309.0
2024-12-30 13:55:00,176.29,176.47,176.29,176.31,3249.0,173.64,173.8173,173.64,173.6597,3249.0
2024-12-30 14:00:00,176.35,176.39,176.24,176.24,1305.0,173.6991,173.7385,173.5907,173.5907,1305.0
2024-12-30 14:05:00,176.32,176.37,176.01,176.16,2500.0,173.6695,173.7188,173.3642,173.5119,2500.0
2024-12-30 14:10:00,176.15,176.15,175.91,175.94,2255.0,173.5021,173.5021,173.2657,173.2952,2255.0
2024-12-30 14:15:00,175.95,176.03,175.94,175.97,1884.0,173.3051,173.3839,173.2952,173.3248,1884.0
2024-12-30 14:20:00,175.96,175.97,175.75,175.96,4113.0,173.3149,173.3248,173.1081,173.3149,4113.0
2024-12-30 14:25:00,175.87,176.1,175.87,176.04,1532.0,173.2263,173.4528,173.2263,173.3937,1532.0
2024-12-30 14:30:00,176.04,176.21,176.0,176.19,2414.0,173.3937,173.5612,173.3543,173.5415,2414.0
2024-12-30 14:35:00,176.09,176.23,176.08,176.17,3348.0,173.443,173.5809,173.4331,173.5218,3348.0
2024-12-30 14:40:00,176.17,176.18,176.01,176.01,7157.0,173.5218,173.5316,173.3642,173.3642,7157.0
2024-12-30 14:45:00,175.99,176.14,175.96,176.05,1619.0,173.3445,173.4922,173.3149,173.4036,1619.0
2024-12-30 14:50:00,176.18,176.34,176.17,176.23,1692.0,173.5316,173.6892,173.5218,173.5809,1692.0
2024-12-30 14:55:00,176.24,176.3,176.16,176.27,1322.0,173.5907,173.6498,173.5119,173.6203,1322.0
2024-12-30 15:00:00,176.17,176.25,176.09,176.09,1511.0,173.5218,173.6006,173.443,173.443,1511.0
2024-12-30 15:05:00,176.12,176.41,176.09,176.31,4099.0,173.4725,173.7582,173.443,173.6597,4099.0
2024-12-30 15:10:00,176.35,176.58,176.35,176.57,2610.0,173.6991,173.9256,173.6991,173.9158,2610.0
2024-12-30 15:15:00,176.58,176.63,176.47,176.59,3609.0,173.9256,173.9749,173.8173,173.9355,3609.0
2024-12-30 15:20:00,176.59,176.65,176.5,176.58,3338.0,173.9355,173.9946,173.8468,173.9256,3338.0
2024-12-30 15:25:00,176.57,176.57,176.25,176.25,2653.0,173.9158,173.9158,173.6006,173.6006,2653.0
2024-12-30 15:30:00,176.3,176.39,176.2,176.22,4341.0,173.6498,173.7385,173.5513,173.571,4341.0
2024-12-30 15:35:00,176.32,176.5,176.29,176.49,2800.0,173.6695,173.8468,173.64,173.837,2800.0
2024-12-30 15:40:00,176.49,176.67,176.45,176.67,4907.0,173.837,174.0143,173.7976,174.0143,4907.0
2024-12-30 15:45:00,176.75,176.82,176.66,176.72,8309.0,174.0931,174.162,174.0044,174.0635,8309.0
2024-12-30 15:50:00,176.79,177.01,176.65,176.66,25059.0,174.1325,174.3491,173.9946,174.0044,25059.0
2024-12-30 15:55:00,176.62,176.63,176.07,176.24,54404.0,173.965,173.9749,173.4233,173.5907,54404.0
2024-12-31 09:30:00,178.33,178.5,177.36,177.63,31137.0,175.6493,175.8167,174.6939,174.9598,31137.0
2024-12-31 09:35:00,177.63,177.63,177.0,177.25,8052.0,174.9598,174.9598,174.3393,174.5855,8052.0
2024-12-31 09:40:00,177.03,177.03,176.32,176.78,2629.0,174.3688,174.3688,173.6695,174.1226,2629.0
2024-12-31 09:45:00,176.93,177.15,176.93,177.14,3698.0,174.2703,174.487,174.2703,174.4772,3698.0
2024-12-31 09:50:00,177.08,177.12,176.9,177.12,4437.0,174.4181,174.4575,174.2408,174.4575,4437.0
2024-12-31 09:55:00,177.11,177.64,177.03,177.61,9171.0,174.4476,174.9697,174.3688,174.9401,9171.0
2024-12-31 10:00:00,177.7,178.0,177.56,178.0,4471.0,175.0288,175.3243,174.8909,175.3243,4471.0
2024-12-31 10:05:00,178.03,178.03,177.63,177.76,29002.0,175.3538,175.3538,174.9598,175.0879,29002.0
2024-12-31 10:10:00,177.77,177.77,177.54,177.6,5038.0,175.0977,175.0977,174.8712,174.9303,5038.0
2024-12-31 10:15:00,177.59,177.86,177.58,177.79,3878.0,174.9204,175.1864,174.9106,175.1174,3878.0
2024-12-31 10:20:00,177.78,177.89,177.64,177.89,6157.0,175.1076,175.2159,174.9697,175.2159,6157.0
2024-12-31 10:25:00,177.82,177.89,177.52,177.57,7916.0,175.147,175.2159,174.8515,174.9007,7916.0
2024-12-31 10:30:00,177.57,177.6,177.26,177.27,5147.0,174.9007,174.9303,174.5954,174.6052,5147.0
2024-12-31 10:35:00,177.25,177.49,177.11,177.49,4549.0,174.5855,174.8219,174.4476,174.8219,4549.0
2024-12-31 10:40:00,177.46,177.46,177.08,177.17,4103.0,174.7924,174.7924,174.4181,174.5067,4103.0
2024-12-31 10:45:00,177.14,177.14,176.9,176.92,3977.0,174.4772,174.4772,174.2408,174.2605,3977.0
2024-12-31 10:50:00,176.98,177.19,176.97,177.19,3213.0,174.3196,174.5264,174.3097,174.5264,3213.0
2024-12-31 10:55:00,177.22,177.57,177.22,177.54,8111.0,174.556,174.9007,174.556,174.8712,8111.0
2024-12-31 11:00:00,177.58,177.68,177.26,177.32,6599.0,174.9106,175.0091,174.5954,174.6545,6599.0
2024-12-31 11:05:00,177.35,177.36,177.16,177.36,4429.0,174.684,174.6939,174.4969,174.6939,4429.0
2024-12-31 11:10:00,177.36,177.49,177.32,177.43,12737.0,174.6939,174.8219,174.6545,174.7628,12737.0
2024-12-31 11:15:00,177.49,177.52,177.17,177.17,10703.0,174.8219,174.8515,174.5067,174.5067,10703.0
2024-12-31 11:20:00,177.11,177.41,177.03,177.36,5870.0,174.4476,174.7431,174.3688,174.6939,5870.0
2024-12-31 11:25:00,177.4,177.4,177.31,177.34,2881.0,174.7333,174.7333,174.6446,174.6742,2881.0
2024-12-31 11:30:00,177.32,177.38,177.07,177.09,4383.0,174.6545,174.7136,174.4082,174.4279,4383.0
2024-12-31 11:35:00,177.09,177.25,177.04,177.22,2443.0,174.4279,174.5855,174.3787,174.556,2443.0
2024-12-31 11:40:00,177.22,177.39,177.15,177.39,3261.0,174.556,174.7234,174.487,174.7234,3261.0
2024-12-31 11:45:00,177.37,177.39,177.16,177.18,4858.0,174.7037,174.7234,174.4969,174.5166,4858.0
2024-12-31 11:50:00,177.16,177.16,176.88,176.94,5483.0,174.4969,174.4969,174.2211,174.2802,5483.0
2024-12-31 11:55:00,176.91,177.0,176.91,177.0,1571.0,174.2506,174.3393,174.2506,174.3393,1571.0
2024-12-31 12:00:00,176.91,176.98,176.71,176.89,6312.0,174.2506,174.3196,174.0537,174.2309,6312.0
2024-12-31 12:05:00,176.94,176.94,176.77,176.89,3745.0,174.2802,174.2802,174.1128,174.2309,3745.0
2024-12-31 12:10:00,176.89,176.92,176.73,176.83,2136.0,174.2309,174.2605,174.0734,174.1719,2136.0
2024-12-31 12:15:00,176.84,176.98,176.8,176.86,4683.0,174.1817,174.3196,174.1423,174.2014,4683.0
2024-12-31 12:20:00,176.91,176.91,176.66,176.69,1883.0,174.2506,174.2506,174.0044,174.034,1883.0
2024-12-31 12:25:00,176.72,176.76,176.53,176.53,3552.0,174.0635,174.1029,173.8764,173.8764,3552.0
2024-12-31 12:30:00,176.53,176.53,176.38,176.46,1359.0,173.8764,173.8764,173.7286,173.8074,1359.0
2024-12-31 12:35:00,176.51,176.51,176.32,176.35,3837.0,173.8567,173.8567,173.6695,173.6991,3837.0
2024-12-31 12:40:00,176.39,176.5,176.33,176.37,5642.0,173.7385,173.8468,173.6794,173.7188,5642.0
2024-12-31 12:45:00,176.35,176.48,176.24,176.45,4118.0,173.6991,173.8271,173.5907,173.7976,4118.0
2024-12-31 12:50:00,176.41,176.64,176.39,176.64,2797.0,173.7582,173.9847,173.7385,173.9847,2797.0
2024-12-31 12:55:00,176.65,176.92,176.65,176.89,4294.0,173.9946,174.2605,173.9946,174.2309,4294.0
2024-12-31 13:00:00,176.85,176.87,176.71,176.83,2557.0,174.1916,174.2112,174.0537,174.1719,2557.0
2024-12-31 13:05:00,176.78,176.79,176.57,176.65,2286.0,174.1226,174.1325,173.9158,173.9946,2286.0
2024-12-31 13:10:00,176.72,176.72,176.5,176.59,3195.0,174.0635,174.0635,173.8468,173.9355,3195.0
2024-12-31 13:15:00,176.55,176.85,176.43,176.43,7217.0,173.8961,174.1916,173.7779,173.7779,7217.0
2024-12-31 13:20:00,176.38,176.42,176.1,176.22,8142.0,173.7286,173.768,173.4528,173.571,8142.0
2024-12-31 13:25:00,176.15,176.33,176.09,176.14,3287.0,173.5021,173.6794,173.443,173.4922,3287.0
2024-12-31 13:30:00,176.16,176.41,176.16,176.36,4186.0,173.5119,173.7582,173.5119,173.7089,4186.0
2024-12-31 13:35:00,176.37,176.37,176.2,176.33,2746.0,173.7188,173.7188,173.5513,173.6794,2746.0
2024-12-31 13:40:00,176.34,176.58,176.34,176.5,2489.0,173.6892,173.9256,173.6892,173.8468,2489.0
2024-12-31 13:45:00,176.56,176.7,176.49,176.62,4070.0,173.9059,174.0438,173.837,173.965,4070.0
2024-12-31 13:50:00,176.68,176.71,176.46,176.49,2604.0,174.0241,174.0537,173.8074,173.837,2604.0
2024-12-31 13:55:00,176.49,176.49,176.28,176.31,2207.0,173.837,173.837,173.6301,173.6597,2207.0
2024-12-31 14:00:00,176.24,176.39,176.12,176.31,3244.0,173.5907,173.7385,173.4725,173.6597,3244.0
2024-12-31 14:05:00,176.3,176.63,176.3,176.63,4149.0,173.6498,173.9749,173.6498,173.9749,4149.0
2024-12-31 14:10:00,176.68,176.92,176.68,176.92,6248.0,174.0241,174.2605,174.0241,174.2605,6248.0
2024-12-31 14:15:00,176.76,176.81,176.55,176.55,5310.0,174.1029,174.1522,173.8961,173.8961,5310.0
2024-12-31 14:20:00,176.59,176.59,176.36,176.42,5272.0,173.9355,173.9355,173.7089,173.768,5272.0
2024-12-31 14:25:00,176.5,176.58,176.43,176.53,3443.0,173.8468,173.9256,173.7779,173.8764,3443.0
2024-12-31 14:30:00,176.54,176.58,176.46,176.49,6315.0,173.8862,173.9256,173.8074,173.837,6315.0
2024-12-31 14:35:00,176.51,176.69,176.47,176.63,6805.0,173.8567,174.034,173.8173,173.9749,6805.0
2024-12-31 14:40:00,176.58,176.62,176.33,176.58,5928.0,173.9256,173.965,173.6794,173.9256,5928.0
2024-12-31 14:45:00,176.59,176.72,176.57,176.6,4802.0,173.9355,174.0635,173.9158,173.9453,4802.0
2024-12-31 14:50:00,176.58,176.83,176.57,176.77,6404.0,173.9256,174.1719,173.9158,174.1128,6404.0
2024-12-31 14:55:00,176.77,177.04,176.67,177.04,5459.0,174.1128,174.3787,174.0143,174.3787,5459.0
2024-12-31 15:00:00,177.0,177.07,176.94,177.06,8191.0,174.3393,174.4082,174.2802,174.3984,8191.0
2024-12-31 15:05:00,177.07,177.23,177.05,177.22,4557.0,174.4082,174.5658,174.3885,174.556,4557.0
2024-12-31 15:10:00,177.19,177.23,176.9,177.06,10704.0,174.5264,174.5658,174.2408,174.3984,10704.0
2024-12-31 15:15:00,177.05,177.21,176.99,177.19,7910.0,174.3885,174.5461,174.3294,174.5264,7910.0
2024-12-31 15:20:00,177.22,177.37,177.15,177.16,6795.0,174.556,174.7037,174.487,174.4969,6795.0
2024-12-31 15:25:00,177.11,177.49,177.11,177.43,6387.0,174.4476,174.8219,174.4476,174.7628,6387.0
2024-12-31 15:30:00,177.44,177.44,177.11,177.35,7965.0,174.7727,174.7727,174.4476,174.684,7965.0
2024-12-31 15:35:00,177.35,177.61,177.19,177.19,9677.0,174.684,174.9401,174.5264,174.5264,9677.0
2024-12-31 15:40:00,177.16,177.4,177.08,177.24,9611.0,174.4969,174.7333,174.4181,174.5757,9611.0
2024-12-31 15:45:00,177.2,177.54,177.0,177.52,12776.0,174.5363,174.8712,174.3393,174.8515,12776.0
2024-12-31 15:50:00,177.52,177.63,177.1,177.19,29497.0,174.8515,174.9598,174.4378,174.5264,29497.0
2024-12-31 15:55:00,177.19,177.52,176.99,177.32,87886.0,174.5264,174.8515,174.3294,174.6545,87886.0
2025-01-02 09:30:00,177.69,178.08,177.45,178.0,12820.0,175.0189,175.4031,174.7825,175.3243,12820.0
2025-01-02 09:35:00,178.0,178.0,176.88,177.06,6243.0,175.3243,175.3243,174.2211,174.3984,6243.0
2025-01-02 09:40:00,177.06,177.35,176.95,177.21,7947.0,174.3984,174.684,174.29,174.5461,7947.0
2025-01-02 09:45:00,177.21,177.59,177.06,177.55,8471.0,174.5461,174.9204,174.3984,174.881,8471.0
2025-01-02 09:50:00,177.56,177.66,177.2,177.66,10062.0,174.8909,174.9894,174.5363,174.9894,10062.0
2025-01-02 09:55:00,177.73,177.75,177.47,177.62,7406.0,175.0583,175.078,174.8022,174.95,7406.0
2025-01-02 10:00:00,177.76,178.19,177.4,177.95,11351.0,175.0879,175.5114,174.7333,175.275,11351.0
2025-01-02 10:05:00,178.05,178.45,178.05,178.45,6121.0,175.3735,175.7675,175.3735,175.7675,6121.0
2025-01-02 10:10:00,178.45,178.64,178.25,178.48,9236.0,175.7675,175.9546,175.5705,175.797,9236.0
2025-01-02 10:15:00,178.53,178.53,178.08,178.11,2649.0,175.8463,175.8463,175.4031,175.4326,2649.0
2025-01-02 10:20:00,178.0,178.11,177.64,177.82,3947.0,175.3243,175.4326,174.9697,175.147,3947.0
2025-01-02 10:25:00,177.93,178.07,177.86,177.9,2934.0,175.2553,175.3932,175.1864,175.2258,2934.0
2025-01-02 10:30:00,177.9,178.25,177.84,178.2,10325.0,175.2258,175.5705,175.1667,175.5213,10325.0
2025-01-02 10:35:00,178.2,178.44,177.97,178.06,7581.0,175.5213,175.7576,175.2947,175.3834,7581.0
2025-01-02 10:40:00,178.11,178.11,177.75,177.98,9275.0,175.4326,175.4326,175.078,175.3046,9275.0
2025-01-02 10:45:00,177.94,178.44,177.84,178.44,6395.0,175.2652,175.7576,175.1667,175.7576,6395.0
2025-01-02 10:50:00,178.36,178.64,178.25,178.48,3191.0,175.6789,175.9546,175.5705,175.797,3191.0
2025-01-02 10:55:00,178.53,178.54,177.99,178.23,4953.0,175.8463,175.8561,175.3144,175.5508,4953.0
2025-01-02 11:00:00,178.21,178.21,177.36,177.36,9663.0,175.5311,175.5311,174.6939,174.6939,9663.0
2025-01-02 11:05:00,177.5,177.7,177.45,177.68,5356.0,174.8318,175.0288,174.7825,175.0091,5356.0
2025-01-02 11:10:00,177.68,178.06,177.67,178.03,4786.0,175.0091,175.3834,174.9992,175.3538,4786.0
2025-01-02 11:15:00,178.01,178.24,177.94,178.24,2981.0,175.3341,175.5607,175.2652,175.5607,2981.0
2025-01-02 11:20:00,178.18,178.39,177.78,178.37,7087.0,175.5016,175.7084,175.1076,175.6887,7087.0
2025-01-02 11:25:00,178.22,178.46,178.17,178.41,3329.0,175.541,175.7773,175.4917,175.7281,3329.0
2025-01-02 11:30:00,178.43,178.51,178.32,178.43,11207.0,175.7478,175.8266,175.6395,175.7478,11207.0
2025-01-02 11:35:00,178.48,178.8,178.48,178.8,4698.0,175.797,176.1122,175.797,176.1122,4698.0
2025-01-02 11:40:00,178.81,178.88,178.54,178.66,21588.0,176.1221,176.191,175.8561,175.9743,21588.0
2025-01-02 11:45:00,178.72,178.72,178.34,178.46,1380.0,176.0334,176.0334,175.6592,175.7773,1380.0
2025-01-02 11:50:00,178.57,178.63,178.26,178.38,4134.0,175.8857,175.9448,175.5804,175.6986,4134.0
2025-01-02 11:55:00,178.31,178.34,178.22,178.34,1943.0,175.6296,175.6592,175.541,175.6592,1943.0
2025-01-02 12:00:00,178.34,178.62,178.34,178.62,7399.0,175.6592,175.9349,175.6592,175.9349,7399.0
2025-01-02 12:05:00,178.53,178.53,178.23,178.23,2400.0,175.8463,175.8463,175.5508,175.5508,2400.0
2025-01-02 12:10:00,178.26,178.52,178.25,178.47,1945.0,175.5804,175.8364,175.5705,175.7872,1945.0
2025-01-02 12:15:00,178.39,178.39,177.97,178.03,8882.0,175.7084,175.7084,175.2947,175.3538,8882.0
2025-01-02 12:20:00,177.92,178.03,177.42,177.42,7208.0,175.2455,175.3538,174.753,174.753,7208.0
2025-01-02 12:25:00,177.52,177.6,177.05,177.07,5900.0,174.8515,174.9303,174.3885,174.4082,5900.0
2025-01-02 12:30:00,177.06,177.07,176.79,176.79,2796.0,174.3984,174.4082,174.1325,174.1325,2796.0
2025-01-02 12:35:00,176.87,176.87,176.41,176.62,2508.0,174.2112,174.2112,173.7582,173.965,2508.0
2025-01-02 12:40:00,176.58,177.01,176.57,177.01,10662.0,173.9256,174.3491,173.9158,174.3491,10662.0
2025-01-02 12:45:00,176.94,176.99,176.67,176.79,3699.0,174.2802,174.3294,174.0143,174.1325,3699.0
2025-01-02 12:50:00,176.6,176.93,176.55,176.81,2361.0,173.9453,174.2703,173.8961,174.1522,2361.0
2025-01-02 12:55:00,176.83,177.01,176.82,176.94,3233.0,174.1719,174.3491,174.162,174.2802,3233.0
2025-01-02 13:00:00,176.79,177.1,176.68,176.77,3924.0,174.1325,174.4378,174.0241,174.1128,3924.0
2025-01-02 13:05:00,177.06,177.13,176.94,176.95,1453.0,174.3984,174.4673,174.2802,174.29,1453.0
2025-01-02 13:10:00,176.88,176.88,176.64,176.74,2127.0,174.2211,174.2211,173.9847,174.0832,2127.0
2025-01-02 13:15:00,176.74,176.83,176.57,176.74,1343.0,174.0832,174.1719,173.9158,174.0832,1343.0
2025-01-02 13:20:00,176.86,176.89,176.68,176.75,3844.0,174.2014,174.2309,174.0241,174.0931,3844.0
2025-01-02 13:25:00,176.75,176.99,176.67,176.99,4782.0,174.0931,174.3294,174.0143,174.3294,4782.0
2025-01-02 13:30:00,176.94,176.95,176.32,176.34,7544.0,174.2802,174.29,173.6695,173.6892,7544.0
2025-01-02 13:35:00,176.34,176.66,176.34,176.52,1483.0,173.6892,174.0044,173.6892,173.8665,1483.0
2025-01-02 13:40:00,176.42,176.73,176.32,176.73,1720.0,173.768,174.0734,173.6695,174.0734,1720.0
2025-01-02 13:45:00,176.52,176.52,176.24,176.24,1070.0,173.8665,173.8665,173.5907,173.5907,1070.0
2025-01-02 13:50:00,176.43,176.43,176.06,176.06,1013.0,173.7779,173.7779,173.4134,173.4134,1013.0
2025-01-02 13:55:00,176.25,176.57,176.18,176.57,1754.0,173.6006,173.9158,173.5316,173.9158,1754.0
2025-01-02 14:00:00,176.53,176.54,176.12,176.36,3725.0,173.8764,173.8862,173.4725,173.7089,3725.0
2025-01-02 14:05:00,176.51,176.68,176.36,176.54,2455.0,173.8567,174.0241,173.7089,173.8862,2455.0
2025-01-02 14:10:00,176.62,176.7,176.37,176.46,1990.0,173.965,174.0438,173.7188,173.8074,1990.0
2025-01-02 14:15:00,176.49,176.8,176.4,176.8,4275.0,173.837,174.1423,173.7483,174.1423,4275.0
2025-01-02 14:20:00,176.77,176.92,176.62,176.92,3587.0,174.1128,174.2605,173.965,174.2605,3587.0
2025-01-02 14:25:00,176.87,176.98,176.78,176.83,1641.0,174.2112,174.3196,174.1226,174.1719,1641.0
2025-01-02 14:30:00,176.8,176.8,176.63,176.8,3452.0,174.1423,174.1423,173.9749,174.1423,3452.0
2025-01-02 14:35:00,176.63,176.75,176.53,176.6,1979.0,173.9749,174.0931,173.8764,173.9453,1979.0
2025-01-02 14:40:00,176.75,176.86,176.74,176.86,2398.0,174.0931,174.2014,174.0832,174.2014,2398.0
2025-01-02 14:45:00,176.76,176.8,176.6,176.66,3470.0,174.1029,174.1423,173.9453,174.0044,3470.0
2025-01-02 14:50:00,176.84,177.04,176.8,176.93,3051.0,174.1817,174.3787,174.1423,174.2703,3051.0
2025-01-02 14:55:00,176.97,176.98,176.59,176.62,2956.0,174.3097,174.3196,173.9355,173.965,2956.0
2025-01-02 15:00:00,176.69,177.08,176.66,177.08,4926.0,174.034,174.4181,174.0044,174.4181,4926.0
2025-01-02 15:05:00,177.1,177.13,176.92,177.09,5660.0,174.4378,174.4673,174.2605,174.4279,5660.0
2025-01-02 15:10:00,177.08,177.19,177.0,177.06,3231.0,174.4181,174.5264,174.3393,174.3984,3231.0
2025-01-02 15:15:00,177.07,177.22,176.99,177.22,2607.0,174.4082,174.556,174.3294,174.556,2607.0
2025-01-02 15:20:00,177.25,177.34,177.21,177.25,2887.0,174.5855,174.6742,174.5461,174.5855,2887.0
2025-01-02 15:25:00,177.32,177.37,177.25,177.26,3330.0,174.6545,174.7037,174.5855,174.5954,3330.0
2025-01-02 15:30:00,177.3,177.5,177.12,177.23,6309.0,174.6348,174.8318,174.4575,174.5658,6309.0
2025-01-02 15:35:00,177.15,177.15,176.82,176.82,11440.0,174.487,174.487,174.162,174.162,11440.0
2025-01-02 15:40:00,176.83,177.14,176.8,176.86,23018.0,174.1719,174.4772,174.1423,174.2014,23018.0
2025-01-02 15:45:00,176.83,176.95,176.54,176.54,16110.0,174.1719,174.29,173.8862,173.8862,16110.0
2025-01-02 15:50:00,176.64,176.91,176.32,176.32,42816.0,173.9847,174.2506,173.6695,173.6695,42816.0
2025-01-02 15:55:00,176.33,177.04,176.23,176.98,151636.0,173.6794,174.3787,173.5809,174.3196,151636.0
2025-01-03 09:30:00,178.11,178.49,177.83,178.03,15987.0,175.4326,175.8069,175.1568,175.3538,15987.0
2025-01-03 09:35:00,178.03,178.53,177.9,178.11,3225.0,175.3538,175.8463,175.2258,175.4326,3225.0
2025-01-03 09:40:00,178.08,178.47,178.02,178.02,1122.0,175.4031,175.7872,175.344,175.344,1122.0
2025-01-03 09:45:00,178.2,178.46,178.04,178.39,10011.0,175.5213,175.7773,175.3637,175.7084,10011.0
2025-01-03 09:50:00,178.4,178.76,178.25,178.71,3943.0,175.7183,176.0728,175.5705,176.0236,3943.0
2025-01-03 09:55:00,178.75,178.82,178.64,178.82,3804.0,176.063,176.1319,175.9546,176.1319,3804.0
2025-01-03 10:00:00,178.88,179.4,178.77,179.4,6646.0,176.191,176.7032,176.0827,176.7032,6646.0
2025-01-03 10:05:00,179.36,179.48,179.26,179.43,5312.0,176.6638,176.782,176.5653,176.7328,5312.0
2025-01-03 10:10:00,179.41,179.53,179.16,179.44,6830.0,176.7131,176.8313,176.4668,176.7426,6830.0
2025-01-03 10:15:00,179.53,179.57,179.25,179.36,9710.0,176.8313,176.8707,176.5555,176.6638,9710.0
2025-01-03 10:20:00,179.34,179.35,178.92,179.22,4320.0,176.6441,176.654,176.2304,176.5259,4320.0
2025-01-03 10:25:00,179.3,179.58,179.2,179.58,8254.0,176.6047,176.8805,176.5062,176.8805,8254.0
2025-01-03 10:30:00,179.48,179.62,179.24,179.34,15782.0,176.782,176.9199,176.5456,176.6441,15782.0
2025-01-03 10:35:00,179.35,179.57,179.34,179.34,3874.0,176.654,176.8707,176.6441,176.6441,3874.0
2025-01-03 10:40:00,179.37,179.59,179.27,179.54,2864.0,176.6737,176.8904,176.5752,176.8411,2864.0
2025-01-03 10:45:00,179.43,179.62,179.34,179.62,2165.0,176.7328,176.9199,176.6441,176.9199,2165.0
2025-01-03 10:50:00,179.5,179.85,179.4,179.75,3447.0,176.8017,177.1465,176.7032,177.048,3447.0
2025-01-03 10:55:00,179.91,179.91,179.8,179.83,550.0,177.2056,177.2056,177.0972,177.1268,550.0
2025-01-03 11:00:00,179.73,180.01,179.72,179.99,2471.0,177.0283,177.304,177.0184,177.2843,2471.0
2025-01-03 11:05:00,179.95,179.95,179.53,179.74,4874.0,177.245,177.245,176.8313,177.0381,4874.0
2025-01-03 11:10:00,179.75,179.75,179.61,179.61,3213.0,177.048,177.048,176.9101,176.9101,3213.0
2025-01-03 11:15:00,179.73,179.92,179.61,179.85,3220.0,177.0283,177.2154,176.9101,177.1465,3220.0
2025-01-03 11:20:00,179.86,180.02,179.74,179.86,3221.0,177.1563,177.3139,177.0381,177.1563,3221.0
2025-01-03 11:25:00,179.91,179.92,179.82,179.92,500.0,177.2056,177.2154,177.1169,177.2154,500.0
2025-01-03 11:30:00,179.9,180.33,179.89,180.28,2161.0,177.1957,177.6192,177.1859,177.57,2161.0
2025-01-03 11:35:00,180.2,180.37,180.18,180.31,5376.0,177.4912,177.6586,177.4715,177.5995,5376.0
2025-01-03 11:40:00,180.32,180.39,180.16,180.36,3545.0,177.6094,177.6783,177.4518,177.6488,3545.0
2025-01-03 11:45:00,180.37,180.41,180.17,180.36,2835.0,177.6586,177.698,177.4616,177.6488,2835.0
2025-01-03 11:50:00,180.41,180.42,180.29,180.42,3261.0,177.698,177.7079,177.5798,177.7079,3261.0
2025-01-03 11:55:00,180.42,180.47,180.25,180.36,5446.0,177.7079,177.7571,177.5404,177.6488,5446.0
2025-01-03 12:00:00,180.47,180.53,180.37,180.53,2345.0,177.7571,177.8162,177.6586,177.8162,2345.0
2025-01-03 12:05:00,180.37,180.58,180.37,180.49,993.0,177.6586,177.8655,177.6586,177.7768,993.0
2025-01-03 12:10:00,180.47,180.64,180.47,180.59,3052.0,177.7571,177.9246,177.7571,177.8753,3052.0
2025-01-03 12:15:00,180.58,180.95,180.57,180.84,10671.0,177.8655,178.2299,177.8556,178.1216,10671.0
2025-01-03 12:20:00,180.79,180.84,180.74,180.79,3964.0,178.0723,178.1216,178.0231,178.0723,3964.0
2025-01-03 12:25:00,180.82,180.89,180.57,180.57,13789.0,178.1019,178.1708,177.8556,177.8556,13789.0
2025-01-03 12:30:00,180.6,180.66,180.52,180.64,3316.0,177.8852,177.9443,177.8064,177.9246,3316.0
2025-01-03 12:35:00,180.65,180.68,180.63,180.63,401.0,177.9344,177.964,177.9147,177.9147,401.0
2025-01-03 12:40:00,180.72,180.74,180.61,180.62,3255.0,178.0034,178.0231,177.895,177.9049,3255.0
2025-01-03 12:45:00,180.66,180.75,180.58,180.75,1145.0,177.9443,178.0329,177.8655,178.0329,1145.0
2025-01-03 12:50:00,180.75,180.75,180.52,180.52,3256.0,178.0329,178.0329,177.8064,177.8064,3256.0
2025-01-03 12:55:00,180.47,180.54,180.44,180.54,3129.0,177.7571,177.8261,177.7276,177.8261,3129.0
2025-01-03 13:00:00,180.47,180.47,180.37,180.38,1362.0,177.7571,177.7571,177.6586,177.6685,1362.0
2025-01-03 13:05:00,180.46,180.46,180.36,180.42,4325.0,177.7473,177.7473,177.6488,177.7079,4325.0
2025-01-03 13:10:00,180.42,180.46,180.4,180.41,2089.0,177.7079,177.7473,177.6882,177.698,2089.0
2025-01-03 13:15:00,180.44,180.48,180.43,180.45,2148.0,177.7276,177.767,177.7177,177.7374,2148.0
2025-01-03 13:20:00,180.46,180.51,180.34,180.4,2758.0,177.7473,177.7965,177.6291,177.6882,2758.0
2025-01-03 13:25:00,180.45,180.49,180.31,180.39,7218.0,177.7374,177.7768,177.5995,177.6783,7218.0
2025-01-03 13:30:00,180.4,180.68,180.4,180.6,5583.0,177.6882,177.964,177.6882,177.8852,5583.0
2025-01-03 13:35:00,180.6,180.74,180.6,180.66,1190.0,177.8852,178.0231,177.8852,177.9443,1190.0
2025-01-03 13:40:00,180.68,180.72,180.61,180.72,1736.0,177.964,178.0034,177.895,178.0034,1736.0
2025-01-03 13:45:00,180.75,180.88,180.74,180.88,2319.0,178.0329,178.161,178.0231,178.161,2319.0
2025-01-03 13:50:00,180.79,180.83,180.67,180.7,3798.0,178.0723,178.1117,177.9541,177.9837,3798.0
2025-01-03 13:55:00,180.69,180.79,180.62,180.75,6796.0,177.9738,178.0723,177.9049,178.0329,6796.0
2025-01-03 14:00:00,180.74,180.95,180.69,180.89,7275.0,178.0231,178.2299,177.9738,178.1708,7275.0
2025-01-03 14:05:00,180.89,181.32,180.89,181.11,19288.0,178.1708,178.5944,178.1708,178.3875,19288.0
2025-01-03 14:10:00,181.23,181.41,181.11,181.39,4665.0,178.5057,178.683,178.3875,178.6633,4665.0
2025-01-03 14:15:00,181.35,181.43,181.27,181.42,3707.0,178.6239,178.7027,178.5451,178.6929,3707.0
2025-01-03 14:20:00,181.43,181.46,181.34,181.39,3486.0,178.7027,178.7323,178.6141,178.6633,3486.0
2025-01-03 14:25:00,181.44,181.62,181.36,181.56,8251.0,178.7126,178.8898,178.6338,178.8307,8251.0
2025-01-03 14:30:00,181.56,181.7,181.56,181.67,3975.0,178.8307,178.9686,178.8307,178.9391,3975.0
2025-01-03 14:35:00,181.66,181.67,181.46,181.48,8297.0,178.9292,178.9391,178.7323,178.752,8297.0
2025-01-03 14:40:00,181.5,181.5,181.38,181.43,6540.0,178.7717,178.7717,178.6535,178.7027,6540.0
2025-01-03 14:45:00,181.39,181.74,181.38,181.7,5977.0,178.6633,179.008,178.6535,178.9686,5977.0
2025-01-03 14:50:00,181.63,181.82,181.62,181.82,10598.0,178.8997,179.0868,178.8898,179.0868,10598.0
2025-01-03 14:55:00,181.82,181.87,181.68,181.73,6059.0,179.0868,179.1361,178.9489,178.9982,6059.0
2025-01-03 15:00:00,181.63,181.63,181.38,181.39,4699.0,178.8997,178.8997,178.6535,178.6633,4699.0
2025-01-03 15:05:00,181.4,181.69,181.28,181.59,4860.0,178.6732,178.9588,178.555,178.8603,4860.0
2025-01-03 15:10:00,181.57,181.83,181.52,181.78,4139.0,178.8406,179.0967,178.7914,179.0474,4139.0
2025-01-03 15:15:00,181.78,181.86,181.6,181.77,9752.0,179.0474,179.1262,178.8701,179.0376,9752.0
2025-01-03 15:20:00,181.75,181.81,181.67,181.73,5655.0,179.0179,179.077,178.9391,178.9982,5655.0
2025-01-03 15:25:00,181.73,181.78,181.64,181.73,5574.0,178.9982,179.0474,178.9095,178.9982,5574.0
2025-01-03 15:30:00,181.73,181.81,181.61,181.61,5084.0,178.9982,179.077,178.88,178.88,5084.0
2025-01-03 15:35:00,181.68,181.98,181.64,181.78,14838.0,178.9489,179.2444,178.9095,179.0474,14838.0
2025-01-03 15:40:00,181.81,181.92,181.76,181.82,4241.0,179.077,179.1853,179.0277,179.0868,4241.0
2025-01-03 15:45:00,181.79,181.84,181.55,181.6,9683.0,179.0573,179.1065,178.8209,178.8701,9683.0
2025-01-03 15:50:00,181.64,181.89,181.59,181.82,16569.0,178.9095,179.1558,178.8603,179.0868,16569.0
2025-01-03 15:55:00,181.78,181.95,181.45,181.7,86091.0,179.0474,179.2149,178.7224,178.9686,86091.0
2025-01-06 09:30:00,181.94,183.34,181.0,182.39,29075.0,179.205,180.584,178.2792,179.6483,29075.0
2025-01-06 09:35:00,181.88,182.34,181.47,181.89,9606.0,179.1459,179.599,178.7421,179.1558,9606.0
2025-01-06 09:40:00,181.88,183.52,181.86,183.42,39979.0,179.1459,180.7613,179.1262,180.6628,39979.0
2025-01-06 09:45:00,183.39,183.43,182.64,183.2,18408.0,180.6332,180.6726,179.8945,180.4461,18408.0
2025-01-06 09:50:00,183.2,183.66,183.02,183.59,9647.0,180.4461,180.8992,180.2688,180.8302,9647.0
2025-01-06 09:55:00,183.4,183.51,183.13,183.39,6670.0,180.6431,180.7514,180.3771,180.6332,6670.0
2025-01-06 10:00:00,183.59,183.73,183.31,183.61,6349.0,180.8302,180.9681,180.5544,180.8499,6349.0
2025-01-06 10:05:00,183.62,183.77,183.52,183.58,5878.0,180.8598,181.0075,180.7613,180.8204,5878.0
2025-01-06 10:10:00,183.57,183.57,183.23,183.55,10397.0,180.8105,180.8105,180.4756,180.7908,10397.0
2025-01-06 10:15:00,183.39,183.39,182.97,183.19,7694.0,180.6332,180.6332,180.2196,180.4362,7694.0
2025-01-06 10:20:00,183.15,183.23,182.97,183.21,10500.0,180.3968,180.4756,180.2196,180.4559,10500.0
2025-01-06 10:25:00,183.13,183.15,182.85,182.9,6257.0,180.3771,180.3968,180.1014,180.1506,6257.0
2025-01-06 10:30:00,182.92,183.0,182.45,182.45,10367.0,180.1703,180.2491,179.7074,179.7074,10367.0
2025-01-06 10:35:00,182.44,182.68,182.44,182.63,15163.0,179.6975,179.9339,179.6975,179.8847,15163.0
2025-01-06 10:40:00,182.63,182.67,182.54,182.54,6601.0,179.8847,179.9241,179.796,179.796,6601.0
2025-01-06 10:45:00,182.55,182.68,182.43,182.57,4426.0,179.8059,179.9339,179.6877,179.8256,4426.0
2025-01-06 10:50:00,182.61,182.72,182.33,182.52,120374.0,179.865,179.9733,179.5892,179.7763,120374.0
2025-01-06 10:55:00,182.52,182.7,181.79,181.88,38826.0,179.7763,179.9536,179.0573,179.1459,38826.0
2025-01-06 11:00:00,181.84,181.98,181.43,181.58,7430.0,179.1065,179.2444,178.7027,178.8504,7430.0
2025-01-06 11:05:00,181.45,181.78,181.45,181.71,3672.0,178.7224,179.0474,178.7224,178.9785,3672.0
2025-01-06 11:10:00,181.61,181.69,181.14,181.2,7237.0,178.88,178.9588,178.4171,178.4762,7237.0
2025-01-06 11:15:00,181.13,181.53,181.03,181.53,26517.0,178.4072,178.8012,178.3087,178.8012,26517.0
2025-01-06 11:20:00,181.52,181.53,180.83,180.84,12437.0,178.7914,178.8012,178.1117,178.1216,12437.0
2025-01-06 11:25:00,180.83,180.89,180.67,180.75,12935.0,178.1117,178.1708,177.9541,178.0329,12935.0
2025-01-06 11:30:00,180.78,180.81,180.38,180.55,14059.0,178.0625,178.092,177.6685,177.8359,14059.0
2025-01-06 11:35:00,180.54,181.0,180.31,180.81,9358.0,177.8261,178.2792,177.5995,178.092,9358.0
2025-01-06 11:40:00,180.87,181.11,180.53,180.54,7372.0,178.1511,178.3875,177.8162,177.8261,7372.0
2025-01-06 11:45:00,180.6,180.81,180.49,180.62,11497.0,177.8852,178.092,177.7768,177.9049,11497.0
2025-01-06 11:50:00,180.69,180.85,180.58,180.85,7492.0,177.9738,178.1314,177.8655,178.1314,7492.0
2025-01-06 11:55:00,180.76,181.04,180.63,180.73,6250.0,178.0428,178.3186,177.9147,178.0132,6250.0
2025-01-06 12:00:00,180.63,180.95,180.63,180.76,5732.0,177.9147,178.2299,177.9147,178.0428,5732.0
2025-01-06 12:05:00,180.75,180.97,180.63,180.97,5615.0,178.0329,178.2496,177.9147,178.2496,5615.0
2025-01-06 12:10:00,180.91,181.16,180.84,181.08,6040.0,178.1905,178.4368,178.1216,178.358,6040.0
2025-01-06 12:15:00,181.18,181.21,180.99,181.2,9030.0,178.4565,178.486,178.2693,178.4762,9030.0
2025-01-06 12:20:00,181.18,181.42,181.07,181.35,42136.0,178.4565,178.6929,178.3481,178.6239,42136.0
2025-01-06 12:25:00,181.33,181.39,181.26,181.28,5803.0,178.6042,178.6633,178.5353,178.555,5803.0
2025-01-06 12:30:00,181.28,181.69,181.24,181.65,24174.0,178.555,178.9588,178.5156,178.9194,24174.0
2025-01-06 12:35:00,181.64,181.65,181.32,181.43,14336.0,178.9095,178.9194,178.5944,178.7027,14336.0
2025-01-06 12:40:00,181.43,181.45,181.21,181.36,6626.0,178.7027,178.7224,178.486,178.6338,6626.0
2025-01-06 12:45:00,181.24,181.29,181.11,181.18,4260.0,178.5156,178.5648,178.3875,178.4565,4260.0
2025-01-06 12:50:00,181.28,181.28,180.99,181.17,5928.0,178.555,178.555,178.2693,178.4466,5928.0
2025-01-06 12:55:00,181.17,181.24,181.03,181.17,2257.0,178.4466,178.5156,178.3087,178.4466,2257.0
2025-01-06 13:00:00,181.19,181.2,180.74,180.82,7788.0,178.4663,178.4762,178.0231,178.1019,7788.0
2025-01-06 13:05:00,180.69,180.77,180.63,180.7,1649.0,177.9738,178.0526,177.9147,177.9837,1649.0
2025-01-06 13:10:00,180.67,180.68,180.55,180.68,1840.0,177.9541,177.964,177.8359,177.964,1840.0
2025-01-06 13:15:00,180.73,180.84,180.6,180.77,4036.0,178.0132,178.1216,177.8852,178.0526,4036.0
2025-01-06 13:20:00,180.66,180.77,180.63,180.64,3135.0,177.9443,178.0526,177.9147,177.9246,3135.0
2025-01-06 13:25:00,180.6,180.72,180.6,180.63,2481.0,177.8852,178.0034,177.8852,177.9147,2481.0
2025-01-06 13:30:00,180.64,180.64,180.46,180.48,2701.0,177.9246,177.9246,177.7473,177.767,2701.0
2025-01-06 13:35:00,180.48,180.59,180.27,180.28,7107.0,177.767,177.8753,177.5601,177.57,7107.0
2025-01-06 13:40:00,180.39,180.41,180.17,180.21,6502.0,177.6783,177.698,177.4616,177.501,6502.0
2025-01-06 13:45:00,180.23,180.27,180.02,180.12,10316.0,177.5207,177.5601,177.3139,177.4124,10316.0
2025-01-06 13:50:00,180.26,180.88,180.25,180.87,6798.0,177.5503,178.161,177.5404,178.1511,6798.0
2025-01-06 13:55:00,180.75,180.75,180.42,180.5,10603.0,178.0329,178.0329,177.7079,177.7867,10603.0
2025-01-06 14:00:00,180.5,180.5,180.17,180.37,11276.0,177.7867,177.7867,177.4616,177.6586,11276.0
2025-01-06 14:05:00,180.35,180.48,180.29,180.45,3181.0,177.6389,177.767,177.5798,177.7374,3181.0
2025-01-06 14:10:00,180.45,180.89,180.39,180.82,12991.0,177.7374,178.1708,177.6783,178.1019,12991.0
2025-01-06 14:15:00,180.73,180.74,180.66,180.67,400.0,178.0132,178.0231,177.9443,177.9541,400.0
2025-01-06 14:20:00,180.75,180.98,180.75,180.92,5247.0,178.0329,178.2595,178.0329,178.2004,5247.0
2025-01-06 14:25:00,180.92,180.95,180.78,180.79,5931.0,178.2004,178.2299,178.0625,178.0723,5931.0
2025-01-06 14:30:00,180.81,181.4,180.8,181.33,15495.0,178.092,178.6732,178.0822,178.6042,15495.0
2025-01-06 14:35:00,181.28,181.29,181.07,181.16,15636.0,178.555,178.5648,178.3481,178.4368,15636.0
2025-01-06 14:40:00,181.16,181.25,180.83,180.84,7963.0,178.4368,178.5254,178.1117,178.1216,7963.0
2025-01-06 14:45:00,180.84,181.01,180.77,180.98,9260.0,178.1216,178.289,178.0526,178.2595,9260.0
2025-01-06 14:50:00,180.98,180.99,180.78,180.88,6956.0,178.2595,178.2693,178.0625,178.161,6956.0
2025-01-06 14:55:00,180.88,180.94,180.68,180.83,8368.0,178.161,178.2201,177.964,178.1117,8368.0
2025-01-06 15:00:00,180.81,180.89,180.68,180.89,4380.0,178.092,178.1708,177.964,178.1708,4380.0
2025-01-06 15:05:00,180.84,180.88,180.74,180.84,11191.0,178.1216,178.161,178.0231,178.1216,11191.0
2025-01-06 15:10:00,180.84,181.07,180.82,180.83,9810.0,178.1216,178.3481,178.1019,178.1117,9810.0
2025-01-06 15:15:00,180.78,180.86,180.71,180.81,7100.0,178.0625,178.1413,177.9935,178.092,7100.0
2025-01-06 15:20:00,180.78,181.13,180.74,181.13,6948.0,178.0625,178.4072,178.0231,178.4072,6948.0
2025-01-06 15:25:00,181.13,181.15,180.92,180.95,14651.0,178.4072,178.4269,178.2004,178.2299,14651.0
2025-01-06 15:30:00,180.96,180.99,180.69,180.85,17981.0,178.2398,178.2693,177.9738,178.1314,17981.0
2025-01-06 15:35:00,180.81,180.98,180.7,180.7,14401.0,178.092,178.2595,177.9837,177.9837,14401.0
2025-01-06 15:40:00,180.74,180.77,180.48,180.53,12236.0,178.0231,178.0526,177.767,177.8162,12236.0
2025-01-06 15:45:00,180.49,180.52,180.06,180.08,15011.0,177.7768,177.8064,177.3533,177.373,15011.0
2025-01-06 15:50:00,180.14,180.33,179.81,179.84,39109.0,177.4321,177.6192,177.1071,177.1366,39109.0
2025-01-06 15:55:00,179.88,179.88,179.24,179.5,146913.0,177.176,177.176,176.5456,176.8017,146913.0
2025-01-07 09:30:00,182.5,184.64,182.37,183.49,75207.0,179.7566,181.8644,179.6286,180.7317,75207.0
2025-01-07 09:35:00,183.49,183.83,181.84,182.15,43702.0,180.7317,181.0666,179.1065,179.4119,43702.0
2025-01-07 09:40:00,182.2,182.23,181.09,181.1,37844.0,179.4611,179.4907,178.3678,178.3777,37844.0
2025-01-07 09:45:00,181.02,181.54,180.54,180.58,48803.0,178.2989,178.811,177.8261,177.8655,48803.0
2025-01-07 09:50:00,180.54,180.8,179.94,180.15,16353.0,177.8261,178.0822,177.2351,177.4419,16353.0
2025-01-07 09:55:00,180.08,180.87,179.89,180.87,30463.0,177.373,178.1511,177.1859,178.1511,30463.0
2025-01-07 10:00:00,180.52,180.52,178.87,178.87,33209.0,177.8064,177.8064,176.1812,176.1812,33209.0
2025-01-07 10:05:00,179.03,179.39,178.42,179.1,31445.0,176.3388,176.6934,175.7379,176.4077,31445.0
2025-01-07 10:10:00,179.05,179.25,178.53,178.71,19813.0,176.3585,176.5555,175.8463,176.0236,19813.0
2025-01-07 10:15:00,178.59,179.18,178.36,178.73,18325.0,175.9054,176.4865,175.6789,176.0433,18325.0
2025-01-07 10:20:00,178.72,179.05,178.42,178.45,16326.0,176.0334,176.3585,175.7379,175.7675,16326.0
2025-01-07 10:25:00,178.59,178.6,178.25,178.37,24013.0,175.9054,175.9152,175.5705,175.6887,24013.0
2025-01-07 10:30:00,178.13,178.51,177.72,178.34,12788.0,175.4523,175.8266,175.0485,175.6592,12788.0
2025-01-07 10:35:00,178.34,178.85,178.32,178.53,2880.0,175.6592,176.1615,175.6395,175.8463,2880.0
2025-01-07 10:40:00,178.43,178.54,178.26,178.36,5037.0,175.7478,175.8561,175.5804,175.6789,5037.0
2025-01-07 10:45:00,178.37,178.72,178.26,178.61,5819.0,175.6887,176.0334,175.5804,175.9251,5819.0
2025-01-07 10:50:00,178.76,179.97,178.68,179.86,75066.0,176.0728,177.2646,175.994,177.1563,75066.0
2025-01-07 10:55:00,179.77,179.96,179.06,179.16,17821.0,177.0677,177.2548,176.3683,176.4668,17821.0
2025-01-07 11:00:00,179.33,179.74,179.26,179.27,10617.0,176.6343,177.0381,176.5653,176.5752,10617.0
2025-01-07 11:05:00,179.45,179.58,179.16,179.49,9862.0,176.7525,176.8805,176.4668,176.7919,9862.0
2025-01-07 11:10:00,179.49,180.35,179.41,180.03,18398.0,176.7919,177.6389,176.7131,177.3237,18398.0
2025-01-07 11:15:00,180.03,180.22,179.88,180.15,3631.0,177.3237,177.5109,177.176,177.4419,3631.0
2025-01-07 11:20:00,180.15,180.28,179.85,179.96,7140.0,177.4419,177.57,177.1465,177.2548,7140.0
2025-01-07 11:25:00,180.07,182.26,180.07,182.06,40147.0,177.3631,179.5202,177.3631,179.3232,40147.0
2025-01-07 11:30:00,182.0,182.26,181.44,181.83,45685.0,179.2641,179.5202,178.7126,179.0967,45685.0
2025-01-07 11:35:00,181.81,181.84,181.23,181.71,19276.0,179.077,179.1065,178.5057,178.9785,19276.0
2025-01-07 11:40:00,181.78,182.06,181.23,181.39,8743.0,179.0474,179.3232,178.5057,178.6633,8743.0
2025-01-07 11:45:00,181.39,181.74,181.08,181.08,28346.0,178.6633,179.008,178.358,178.358,28346.0
2025-01-07 11:50:00,180.97,181.03,180.15,180.16,9230.0,178.2496,178.3087,177.4419,177.4518,9230.0
2025-01-07 11:55:00,180.27,180.27,180.01,180.13,5764.0,177.5601,177.5601,177.304,177.4222,5764.0
2025-01-07 12:00:00,180.13,180.35,179.96,180.12,20234.0,177.4222,177.6389,177.2548,177.4124,20234.0
2025-01-07 12:05:00,180.02,180.13,179.83,179.91,2088.0,177.3139,177.4222,177.1268,177.2056,2088.0
2025-01-07 12:10:00,179.91,180.14,179.6,180.09,5007.0,177.2056,177.4321,176.9002,177.3828,5007.0
2025-01-07 12:15:00,179.96,180.24,179.81,180.2,1922.0,177.2548,177.5306,177.1071,177.4912,1922.0
2025-01-07 12:20:00,180.2,180.22,179.87,179.93,6272.0,177.4912,177.5109,177.1662,177.2253,6272.0
2025-01-07 12:25:00,179.8,179.82,179.64,179.75,4926.0,177.0972,177.1169,176.9396,177.048,4926.0
2025-01-07 12:30:00,179.63,180.66,179.63,180.55,6418.0,176.9298,177.9443,176.9298,177.8359,6418.0
2025-01-07 12:35:00,180.56,180.73,180.34,180.34,2319.0,177.8458,178.0132,177.6291,177.6291,2319.0
2025-01-07 12:40:00,180.35,180.55,180.1,180.1,6503.0,177.6389,177.8359,177.3927,177.3927,6503.0
2025-01-07 12:45:00,179.92,180.05,179.23,179.23,9922.0,177.2154,177.3434,176.5358,176.5358,9922.0
2025-01-07 12:50:00,179.15,179.33,179.08,179.26,28103.0,176.457,176.6343,176.388,176.5653,28103.0
2025-01-07 12:55:00,179.29,179.77,179.28,179.77,7295.0,176.5949,177.0677,176.585,177.0677,7295.0
2025-01-07 13:00:00,179.8,180.0,179.76,179.89,6361.0,177.0972,177.2942,177.0578,177.1859,6361.0
2025-01-07 13:05:00,179.9,180.21,179.79,180.1,6882.0,177.1957,177.501,177.0874,177.3927,6882.0
2025-01-07 13:10:00,180.25,180.47,180.1,180.15,3787.0,177.5404,177.7571,177.3927,177.4419,3787.0
2025-01-07 13:15:00,180.15,180.26,180.08,180.25,1940.0,177.4419,177.5503,177.373,177.5404,1940.0
2025-01-07 13:20:00,180.25,180.4,180.15,180.19,3960.0,177.5404,177.6882,177.4419,177.4813,3960.0
2025-01-07 13:25:00,180.2,180.28,180.11,180.28,3835.0,177.4912,177.57,177.4025,177.57,3835.0
2025-01-07 13:30:00,180.28,180.31,180.11,180.11,2113.0,177.57,177.5995,177.4025,177.4025,2113.0
2025-01-07 13:35:00,180.11,180.16,179.95,179.95,2365.0,177.4025,177.4518,177.245,177.245,2365.0
2025-01-07 13:40:00,179.92,179.97,179.5,179.63,8241.0,177.2154,177.2646,176.8017,176.9298,8241.0
2025-01-07 13:45:00,179.64,179.88,179.62,179.71,1824.0,176.9396,177.176,176.9199,177.0086,1824.0
2025-01-07 13:50:00,179.71,179.88,179.46,179.48,6117.0,177.0086,177.176,176.7623,176.782,6117.0
2025-01-07 13:55:00,179.8,179.92,179.76,179.92,2193.0,177.0972,177.2154,177.0578,177.2154,2193.0
2025-01-07 14:00:00,179.85,180.28,179.84,180.06,4909.0,177.1465,177.57,177.1366,177.3533,4909.0
2025-01-07 14:05:00,180.09,180.11,179.83,179.84,1565.0,177.3828,177.4025,177.1268,177.1366,1565.0
2025-01-07 14:10:00,179.91,180.07,179.7,179.73,7824.0,177.2056,177.3631,176.9987,177.0283,7824.0
2025-01-07 14:15:00,179.77,179.87,179.68,179.73,4158.0,177.0677,177.1662,176.979,177.0283,4158.0
2025-01-07 14:20:00,179.75,180.04,179.72,180.03,5767.0,177.048,177.3336,177.0184,177.3237,5767.0
2025-01-07 14:25:00,180.03,180.29,179.99,180.29,4854.0,177.3237,177.5798,177.2843,177.5798,4854.0
2025-01-07 14:30:00,180.28,180.39,180.16,180.33,6094.0,177.57,177.6783,177.4518,177.6192,6094.0
2025-01-07 14:35:00,180.38,180.45,180.24,180.25,6753.0,177.6685,177.7374,177.5306,177.5404,6753.0
2025-01-07 14:40:00,180.27,180.53,180.23,180.53,4986.0,177.5601,177.8162,177.5207,177.8162,4986.0
2025-01-07 14:45:00,180.55,180.57,180.22,180.24,3314.0,177.8359,177.8556,177.5109,177.5306,3314.0
2025-01-07 14:50:00,180.29,180.34,180.14,180.34,5399.0,177.5798,177.6291,177.4321,177.6291,5399.0
2025-01-07 14:55:00,180.31,180.32,180.03,180.2,6234.0,177.5995,177.6094,177.3237,177.4912,6234.0
2025-01-07 15:00:00,180.14,180.16,180.0,180.14,3581.0,177.4321,177.4518,177.2942,177.4321,3581.0
2025-01-07 15:05:00,180.09,180.1,179.87,179.92,3467.0,177.3828,177.3927,177.1662,177.2154,3467.0
2025-01-07 15:10:00,179.83,179.95,179.7,179.95,8894.0,177.1268,177.245,176.9987,177.245,8894.0
2025-01-07 15:15:00,179.92,180.0,179.54,179.57,11887.0,177.2154,177.2942,176.8411,176.8707,11887.0
2025-01-07 15:20:00,179.49,179.57,179.22,179.41,7362.0,176.7919,176.8707,176.5259,176.7131,7362.0
2025-01-07 15:25:00,179.36,179.51,179.36,179.38,11093.0,176.6638,176.8116,176.6638,176.6835,11093.0
2025-01-07 15:30:00,179.41,179.69,179.4,179.55,11898.0,176.7131,176.9889,176.7032,176.851,11898.0
2025-01-07 15:35:00,179.55,179.64,179.3,179.59,20860.0,176.851,176.9396,176.6047,176.8904,20860.0
2025-01-07 15:40:00,179.63,179.85,179.55,179.55,15334.0,176.9298,177.1465,176.851,176.851,15334.0
2025-01-07 15:45:00,179.6,179.6,179.04,179.37,49319.0,176.9002,176.9002,176.3486,176.6737,49319.0
2025-01-07 15:50:00,179.48,179.72,179.35,179.56,33261.0,176.782,177.0184,176.654,176.8608,33261.0
2025-01-07 15:55:00,179.59,179.98,179.59,179.84,126274.0,176.8904,177.2745,176.8904,177.1366,126274.0
2025-01-08 09:30:00,179.99,181.59,179.98,180.99,27432.0,177.2843,178.8603,177.2745,178.2693,27432.0
2025-01-08 09:35:00,181.04,181.42,180.62,180.63,12514.0,178.3186,178.6929,177.9049,177.9147,12514.0
2025-01-08 09:40:00,180.62,180.83,180.32,180.62,6946.0,177.9049,178.1117,177.6094,177.9049,6946.0
2025-01-08 09:45:00,180.62,180.79,179.8,180.07,51299.0,177.9049,178.0723,177.0972,177.3631,51299.0
2025-01-08 09:50:00,179.97,180.37,179.42,179.42,5882.0,177.2646,177.6586,176.7229,176.7229,5882.0
2025-01-08 09:55:00,179.48,179.8,179.47,179.54,21874.0,176.782,177.0972,176.7722,176.8411,21874.0
2025-01-08 10:00:00,179.72,180.43,179.65,180.37,6792.0,177.0184,177.7177,176.9495,177.6586,6792.0
2025-01-08 10:05:00,180.5,180.98,180.31,180.31,19483.0,177.7867,178.2595,177.5995,177.5995,19483.0
2025-01-08 10:10:00,180.47,180.53,179.75,179.77,42176.0,177.7571,177.8162,177.048,177.0677,42176.0
2025-01-08 10:15:00,179.87,179.91,179.56,179.56,5789.0,177.1662,177.2056,176.8608,176.8608,5789.0
2025-01-08 10:20:00,179.53,179.79,179.43,179.53,9079.0,176.8313,177.0874,176.7328,176.8313,9079.0
2025-01-08 10:25:00,179.53,179.85,179.53,179.81,6212.0,176.8313,177.1465,176.8313,177.1071,6212.0
2025-01-08 10:30:00,179.87,180.08,179.58,179.58,9926.0,177.1662,177.373,176.8805,176.8805,9926.0
2025-01-08 10:35:00,179.76,180.08,179.67,180.06,21146.0,177.0578,177.373,176.9692,177.3533,21146.0
2025-01-08 10:40:00,180.13,180.39,179.75,179.85,10449.0,177.4222,177.6783,177.048,177.1465,10449.0
2025-01-08 10:45:00,179.9,179.92,179.66,179.66,4285.0,177.1957,177.2154,176.9593,176.9593,4285.0
2025-01-08 10:50:00,179.64,180.46,179.64,180.46,3402.0,176.9396,177.7473,176.9396,177.7473,3402.0
2025-01-08 10:55:00,180.38,180.83,180.36,180.83,4596.0,177.6685,178.1117,177.6488,178.1117,4596.0
2025-01-08 11:00:00,180.83,181.32,180.78,180.83,9816.0,178.1117,178.5944,178.0625,178.1117,9816.0
2025-01-08 11:05:00,180.94,180.98,180.71,180.88,9946.0,178.2201,178.2595,177.9935,178.161,9946.0
2025-01-08 11:10:00,180.87,181.1,180.81,180.81,9761.0,178.1511,178.3777,178.092,178.092,9761.0
2025-01-08 11:15:00,180.67,180.79,180.29,180.56,2514.0,177.9541,178.0723,177.5798,177.8458,2514.0
2025-01-08 11:20:00,180.67,180.92,180.67,180.86,3271.0,177.9541,178.2004,177.9541,178.1413,3271.0
2025-01-08 11:25:00,180.81,180.95,180.66,180.86,6220.0,178.092,178.2299,177.9443,178.1413,6220.0
2025-01-08 11:30:00,180.97,181.17,180.9,181.16,8578.0,178.2496,178.4466,178.1807,178.4368,8578.0
2025-01-08 11:35:00,181.08,181.32,180.94,181.31,5633.0,178.358,178.5944,178.2201,178.5845,5633.0
2025-01-08 11:40:00,181.2,181.59,181.2,181.54,5048.0,178.4762,178.8603,178.4762,178.811,5048.0
2025-01-08 11:45:00,181.49,181.49,181.16,181.25,19487.0,178.7618,178.7618,178.4368,178.5254,19487.0
2025-01-08 11:50:00,181.46,181.67,181.35,181.65,4440.0,178.7323,178.9391,178.6239,178.9194,4440.0
2025-01-08 11:55:00,181.65,181.89,181.57,181.71,7571.0,178.9194,179.1558,178.8406,178.9785,7571.0
2025-01-08 12:00:00,181.74,181.87,181.64,181.71,8983.0,179.008,179.1361,178.9095,178.9785,8983.0
2025-01-08 12:05:00,181.71,181.78,181.41,181.41,121484.0,178.9785,179.0474,178.683,178.683,121484.0
2025-01-08 12:10:00,181.32,181.51,181.0,181.01,7473.0,178.5944,178.7815,178.2792,178.289,7473.0
2025-01-08 12:15:00,181.01,181.17,180.98,181.15,3145.0,178.289,178.4466,178.2595,178.4269,3145.0
2025-01-08 12:20:00,181.16,181.24,180.97,180.97,11823.0,178.4368,178.5156,178.2496,178.2496,11823.0
2025-01-08 12:25:00,181.06,181.06,180.62,180.65,11621.0,178.3383,178.3383,177.9049,177.9344,11621.0
2025-01-08 12:30:00,180.65,180.65,180.31,180.31,7219.0,177.9344,177.9344,177.5995,177.5995,7219.0
2025-01-08 12:35:00,180.21,180.4,180.15,180.18,2448.0,177.501,177.6882,177.4419,177.4715,2448.0
2025-01-08 12:40:00,180.25,180.35,180.14,180.33,2560.0,177.5404,177.6389,177.4321,177.6192,2560.0
2025-01-08 12:45:00,180.2,180.28,180.13,180.16,1544.0,177.4912,177.57,177.4222,177.4518,1544.0
2025-01-08 12:50:00,180.16,180.47,180.07,180.43,7315.0,177.4518,177.7571,177.3631,177.7177,7315.0
2025-01-08 12:55:00,180.42,180.69,180.42,180.58,4028.0,177.7079,177.9738,177.7079,177.8655,4028.0
2025-01-08 13:00:00,180.67,181.2,180.67,181.0,10917.0,177.9541,178.4762,177.9541,178.2792,10917.0
2025-01-08 13:05:00,181.11,181.13,180.73,180.89,3535.0,178.3875,178.4072,178.0132,178.1708,3535.0
2025-01-08 13:10:00,180.87,180.9,180.67,180.82,4216.0,178.1511,178.1807,177.9541,178.1019,4216.0
2025-01-08 13:15:00,180.62,180.83,180.57,180.64,2697.0,177.9049,178.1117,177.8556,177.9246,2697.0
2025-01-08 13:20:00,180.63,180.7,180.51,180.69,5777.0,177.9147,177.9837,177.7965,177.9738,5777.0
2025-01-08 13:25:00,180.78,181.08,180.78,181.0,3506.0,178.0625,178.358,178.0625,178.2792,3506.0
2025-01-08 13:30:00,181.0,181.16,180.88,181.02,1974.0,178.2792,178.4368,178.161,178.2989,1974.0
2025-01-08 13:35:00,181.02,181.37,181.02,181.28,3215.0,178.2989,178.6436,178.2989,178.555,3215.0
2025-01-08 13:40:00,181.28,181.28,181.13,181.17,1400.0,178.555,178.555,178.4072,178.4466,1400.0
2025-01-08 13:45:00,181.14,181.14,180.98,180.98,2250.0,178.4171,178.4171,178.2595,178.2595,2250.0
2025-01-08 13:50:00,181.02,181.19,180.63,180.72,5234.0,178.2989,178.4663,177.9147,178.0034,5234.0
2025-01-08 13:55:00,180.66,180.85,180.56,180.85,2951.0,177.9443,178.1314,177.8458,178.1314,2951.0
2025-01-08 14:00:00,180.78,180.81,180.64,180.73,2627.0,178.0625,178.092,177.9246,178.0132,2627.0
2025-01-08 14:05:00,180.8,181.26,180.74,181.06,2883.0,178.0822,178.5353,178.0231,178.3383,2883.0
2025-01-08 14:10:00,181.18,181.18,180.8,180.82,3913.0,178.4565,178.4565,178.0822,178.1019,3913.0
2025-01-08 14:15:00,180.81,181.16,180.81,181.16,3107.0,178.092,178.4368,178.092,178.4368,3107.0
2025-01-08 14:20:00,181.24,181.46,181.23,181.44,4338.0,178.5156,178.7323,178.5057,178.7126,4338.0
2025-01-08 14:25:00,181.44,181.68,181.3,181.68,3142.0,178.7126,178.9489,178.5747,178.9489,3142.0
2025-01-08 14:30:00,181.66,181.7,181.2,181.24,5666.0,178.9292,178.9686,178.4762,178.5156,5666.0
2025-01-08 14:35:00,181.25,181.3,181.13,181.18,3433.0,178.5254,178.5747,178.4072,178.4565,3433.0
2025-01-08 14:40:00,181.18,181.18,181.04,181.04,2897.0,178.4565,178.4565,178.3186,178.3186,2897.0
2025-01-08 14:45:00,181.05,181.44,181.04,181.38,5077.0,178.3284,178.7126,178.3186,178.6535,5077.0
2025-01-08 14:50:00,181.44,181.44,181.27,181.31,3695.0,178.7126,178.7126,178.5451,178.5845,3695.0
2025-01-08 14:55:00,181.42,181.44,181.28,181.29,6948.0,178.6929,178.7126,178.555,178.5648,6948.0
2025-01-08 15:00:00,181.36,181.43,181.04,181.11,10508.0,178.6338,178.7027,178.3186,178.3875,10508.0
2025-01-08 15:05:00,181.1,181.3,181.08,181.3,4562.0,178.3777,178.5747,178.358,178.5747,4562.0
2025-01-08 15:10:00,181.3,181.39,181.01,181.01,13597.0,178.5747,178.6633,178.289,178.289,13597.0
2025-01-08 15:15:00,181.07,181.37,181.07,181.23,2653.0,178.3481,178.6436,178.3481,178.5057,2653.0
2025-01-08 15:20:00,181.23,181.38,181.18,181.3,3131.0,178.5057,178.6535,178.4565,178.5747,3131.0
2025-01-08 15:25:00,181.36,181.43,181.13,181.14,10299.0,178.6338,178.7027,178.4072,178.4171,10299.0
2025-01-08 15:30:00,181.14,181.33,181.1,181.1,6134.0,178.4171,178.6042,178.3777,178.3777,6134.0
2025-01-08 15:35:00,181.14,181.24,181.05,181.06,5543.0,178.4171,178.5156,178.3284,178.3383,5543.0
2025-01-08 15:40:00,181.12,181.13,181.0,181.06,8187.0,178.3974,178.4072,178.2792,178.3383,8187.0
2025-01-08 15:45:00,181.01,181.11,180.76,180.81,13300.0,178.289,178.3875,178.0428,178.092,13300.0
2025-01-08 15:50:00,180.87,181.12,180.78,180.78,27493.0,178.1511,178.3974,178.0625,178.0625,27493.0
2025-01-08 15:55:00,180.84,181.03,180.6,180.81,80279.0,178.1216,178.3087,177.8852,178.092,80279.0
2025-01-10 09:30:00,177.24,178.01,177.05,177.52,47958.0,174.5757,175.3341,174.3885,174.8515,47958.0
2025-01-10 09:35:00,177.52,177.54,176.48,176.64,16735.0,174.8515,174.8712,173.8271,173.9847,16735.0
2025-01-10 09:40:00,176.64,177.29,176.48,176.69,36626.0,173.9847,174.6249,173.8271,174.034,36626.0
2025-01-10 09:45:00,176.69,177.25,176.32,176.51,23638.0,174.034,174.5855,173.6695,173.8567,23638.0
2025-01-10 09:50:00,176.76,176.87,176.53,176.75,9226.0,174.1029,174.2112,173.8764,174.0931,9226.0
2025-01-10 09:55:00,176.71,176.83,176.25,176.81,8146.0,174.0537,174.1719,173.6006,174.1522,8146.0
2025-01-10 10:00:00,176.67,176.67,175.23,175.31,28991.0,174.0143,174.0143,172.5959,172.6747,28991.0
2025-01-10 10:05:00,175.21,175.46,174.81,174.83,34857.0,172.5762,172.8224,172.1822,172.2019,34857.0
2025-01-10 10:10:00,174.84,175.07,174.17,174.84,39838.0,172.2118,172.4383,171.5518,172.2118,39838.0
2025-01-10 10:15:00,174.83,175.42,174.55,175.39,21893.0,172.2019,172.783,171.9261,172.7535,21893.0
2025-01-10 10:20:00,175.42,175.83,175.29,175.71,22852.0,172.783,173.1869,172.655,173.0687,22852.0
2025-01-10 10:25:00,175.74,176.31,175.74,176.31,7761.0,173.0982,173.6597,173.0982,173.6597,7761.0
2025-01-10 10:30:00,176.21,176.81,176.2,176.52,11855.0,173.5612,174.1522,173.5513,173.8665,11855.0
2025-01-10 10:35:00,176.58,176.6,176.08,176.27,10388.0,173.9256,173.9453,173.4331,173.6203,10388.0
2025-01-10 10:40:00,176.27,176.41,175.69,175.95,44893.0,173.6203,173.7582,173.049,173.3051,44893.0
2025-01-10 10:45:00,175.94,176.38,175.93,176.25,4212.0,173.2952,173.7286,173.2854,173.6006,4212.0
2025-01-10 10:50:00,176.24,176.4,175.81,176.0,8564.0,173.5907,173.7483,173.1672,173.3543,8564.0
2025-01-10 10:55:00,176.0,176.16,175.61,176.04,4362.0,173.3543,173.5119,172.9702,173.3937,4362.0
2025-01-10 11:00:00,176.2,176.21,175.53,175.82,6849.0,173.5513,173.5612,172.8914,173.177,6849.0
2025-01-10 11:05:00,175.8,175.9,175.38,175.47,8434.0,173.1573,173.2558,172.7436,172.8323,8434.0
2025-01-10 11:10:00,175.46,175.47,174.96,175.06,16321.0,172.8224,172.8323,172.33,172.4285,16321.0
2025-01-10 11:15:00,175.06,175.17,174.77,174.82,5463.0,172.4285,172.5368,172.1428,172.1921,5463.0
2025-01-10 11:20:00,174.82,174.98,174.8,174.94,4526.0,172.1921,172.3497,172.1724,172.3103,4526.0
2025-01-10 11:25:00,174.94,175.01,174.71,175.0,7481.0,172.3103,172.3792,172.0837,172.3694,7481.0
2025-01-10 11:30:00,174.97,175.47,174.91,175.36,11024.0,172.3398,172.8323,172.2807,172.7239,11024.0
2025-01-10 11:35:00,175.48,175.71,175.42,175.57,6342.0,172.8421,173.0687,172.783,172.9308,6342.0
2025-01-10 11:40:00,175.69,176.38,175.68,176.1,55855.0,173.049,173.7286,173.0391,173.4528,55855.0
2025-01-10 11:45:00,176.08,176.34,175.65,175.82,5495.0,173.4331,173.6892,173.0096,173.177,5495.0
2025-01-10 11:50:00,175.84,176.14,175.79,176.14,6807.0,173.1967,173.4922,173.1475,173.4922,6807.0
2025-01-10 11:55:00,176.14,176.14,175.89,176.0,12628.0,173.4922,173.4922,173.246,173.3543,12628.0
2025-01-10 12:00:00,175.96,176.12,175.75,175.83,11443.0,173.3149,173.4725,173.1081,173.1869,11443.0
2025-01-10 12:05:00,175.83,176.06,175.74,175.93,8845.0,173.1869,173.4134,173.0982,173.2854,8845.0
2025-01-10 12:10:00,176.04,176.04,175.75,175.83,5975.0,173.3937,173.3937,173.1081,173.1869,5975.0
2025-01-10 12:15:00,176.04,176.23,175.93,176.0,11484.0,173.3937,173.5809,173.2854,173.3543,11484.0
2025-01-10 12:20:00,176.03,176.07,175.82,175.94,6884.0,173.3839,173.4233,173.177,173.2952,6884.0
2025-01-10 12:25:00,175.84,176.0,175.71,175.95,3452.0,173.1967,173.3543,173.0687,173.3051,3452.0
2025-01-10 12:30:00,175.85,175.94,175.78,175.91,3851.0,173.2066,173.2952,173.1376,173.2657,3851.0
2025-01-10 12:35:00,175.97,176.11,175.74,176.02,5110.0,173.3248,173.4627,173.0982,173.374,5110.0
2025-01-10 12:40:00,176.02,176.16,175.86,175.98,8885.0,173.374,173.5119,173.2164,173.3346,8885.0
2025-01-10 12:45:00,176.03,176.15,175.91,176.09,4616.0,173.3839,173.5021,173.2657,173.443,4616.0
2025-01-10 12:50:00,176.09,176.09,175.87,175.93,6990.0,173.443,173.443,173.2263,173.2854,6990.0
2025-01-10 12:55:00,175.88,175.97,175.67,175.83,6809.0,173.2361,173.3248,173.0293,173.1869,6809.0
2025-01-10 13:00:00,175.83,175.92,175.67,175.8,5073.0,173.1869,173.2755,173.0293,173.1573,5073.0
2025-01-10 13:05:00,175.79,176.1,175.78,176.1,5407.0,173.1475,173.4528,173.1376,173.4528,5407.0
2025-01-10 13:10:00,176.19,176.5,176.05,176.4,9496.0,173.5415,173.8468,173.4036,173.7483,9496.0
2025-01-10 13:15:00,176.4,176.4,176.11,176.17,14552.0,173.7483,173.7483,173.4627,173.5218,14552.0
2025-01-10 13:20:00,176.17,176.35,175.93,176.3,20545.0,173.5218,173.6991,173.2854,173.6498,20545.0
2025-01-10 13:25:00,176.3,176.43,176.2,176.28,7870.0,173.6498,173.7779,173.5513,173.6301,7870.0
2025-01-10 13:30:00,176.28,176.28,176.0,176.15,11762.0,173.6301,173.6301,173.3543,173.5021,11762.0
2025-01-10 13:35:00,176.26,176.27,175.97,176.01,15077.0,173.6104,173.6203,173.3248,173.3642,15077.0
2025-01-10 13:40:00,176.05,176.23,176.03,176.15,10356.0,173.4036,173.5809,173.3839,173.5021,10356.0
2025-01-10 13:45:00,176.18,176.53,176.04,176.06,10567.0,173.5316,173.8764,173.3937,173.4134,10567.0
2025-01-10 13:50:00,176.15,176.23,175.95,176.0,8193.0,173.5021,173.5809,173.3051,173.3543,8193.0
2025-01-10 13:55:00,176.0,176.22,176.0,176.18,8474.0,173.3543,173.571,173.3543,173.5316,8474.0
2025-01-10 14:00:00,176.22,176.22,175.73,175.78,9891.0,173.571,173.571,173.0884,173.1376,9891.0
2025-01-10 14:05:00,175.77,175.77,175.28,175.31,7190.0,173.1278,173.1278,172.6452,172.6747,7190.0
2025-01-10 14:10:00,175.31,175.31,175.03,175.09,5576.0,172.6747,172.6747,172.3989,172.458,5576.0
2025-01-10 14:15:00,175.08,175.18,174.86,175.09,18998.0,172.4482,172.5467,172.2315,172.458,18998.0
2025-01-10 14:20:00,175.09,175.17,174.82,174.88,9855.0,172.458,172.5368,172.1921,172.2512,9855.0
2025-01-10 14:25:00,174.96,175.25,174.84,175.1,8275.0,172.33,172.6156,172.2118,172.4679,8275.0
2025-01-10 14:30:00,175.07,175.07,174.75,174.75,11473.0,172.4383,172.4383,172.1231,172.1231,11473.0
2025-01-10 14:35:00,174.77,174.83,174.6,174.83,7394.0,172.1428,172.2019,171.9754,172.2019,7394.0
2025-01-10 14:40:00,174.77,174.86,174.57,174.62,7483.0,172.1428,172.2315,171.9458,171.9951,7483.0
2025-01-10 14:45:00,174.66,174.66,174.16,174.43,6474.0,172.0345,172.0345,171.542,171.8079,6474.0
2025-01-10 14:50:00,174.19,174.56,174.18,174.44,8339.0,171.5715,171.936,171.5617,171.8178,8339.0
2025-01-10 14:55:00,174.49,174.93,174.48,174.69,7850.0,171.867,172.3004,171.8572,172.064,7850.0
2025-01-10 15:00:00,174.59,174.71,174.43,174.55,13991.0,171.9655,172.0837,171.8079,171.9261,13991.0
2025-01-10 15:05:00,174.53,174.53,174.18,174.2,6908.0,171.9064,171.9064,171.5617,171.5814,6908.0
2025-01-10 15:10:00,174.17,174.17,173.7,173.74,15537.0,171.5518,171.5518,171.0889,171.1283,15537.0
2025-01-10 15:15:00,173.74,173.91,173.52,173.69,15792.0,171.1283,171.2957,170.9116,171.0791,15792.0
2025-01-10 15:20:00,173.68,174.02,173.65,173.93,15355.0,171.0692,171.4041,171.0397,171.3154,15355.0
2025-01-10 15:25:00,173.93,174.06,173.79,173.81,14694.0,171.3154,171.4435,171.1775,171.1972,14694.0
2025-01-10 15:30:00,173.81,173.97,173.5,173.65,15310.0,171.1972,171.3548,170.8919,171.0397,15310.0
2025-01-10 15:35:00,173.71,173.74,173.33,173.47,25990.0,171.0988,171.1283,170.7245,170.8624,25990.0
2025-01-10 15:40:00,173.41,173.61,173.27,173.27,20360.0,170.8033,171.0003,170.6654,170.6654,20360.0
2025-01-10 15:45:00,173.36,173.36,173.12,173.15,21459.0,170.754,170.754,170.5176,170.5472,21459.0
2025-01-10 15:50:00,173.13,173.4,172.79,172.87,70846.0,170.5275,170.7934,170.1926,170.2714,70846.0
2025-01-10 15:55:00,172.87,173.39,172.82,173.33,258489.0,170.2714,170.7836,170.2221,170.7245,258489.0
2025-01-13 09:30:00,171.77,172.78,170.98,172.75,23658.0,169.1879,170.1827,168.4098,170.1532,23658.0
2025-01-13 09:35:00,172.75,173.14,171.97,171.97,7432.0,170.1532,170.5373,169.3849,169.3849,7432.0
2025-01-13 09:40:00,172.02,172.14,171.73,172.06,2409.0,169.4342,169.5524,169.1485,169.4736,2409.0
2025-01-13 09:45:00,171.9,172.13,171.71,171.85,17175.0,169.316,169.5425,169.1288,169.2667,17175.0
2025-01-13 09:50:00,171.93,172.29,171.65,171.96,12762.0,169.3455,169.7001,169.0697,169.3751,12762.0
2025-01-13 09:55:00,171.95,172.15,171.93,172.11,5640.0,169.3652,169.5622,169.3455,169.5228,5640.0
2025-01-13 10:00:00,172.0,172.28,171.95,172.08,22966.0,169.4145,169.6902,169.3652,169.4933,22966.0
2025-01-13 10:05:00,172.22,172.82,172.11,172.4,17679.0,169.6311,170.2221,169.5228,169.8084,17679.0
2025-01-13 10:10:00,172.42,172.57,172.28,172.43,2779.0,169.8281,169.9759,169.6902,169.838,2779.0
2025-01-13 10:15:00,172.42,172.42,172.12,172.28,7247.0,169.8281,169.8281,169.5327,169.6902,7247.0
2025-01-13 10:20:00,172.3,172.3,171.97,171.97,14144.0,169.7099,169.7099,169.3849,169.3849,14144.0
2025-01-13 10:25:00,171.96,172.01,171.58,171.64,18866.0,169.3751,169.4243,169.0008,169.0599,18866.0
2025-01-13 10:30:00,171.68,172.17,171.63,171.86,12486.0,169.0993,169.5819,169.05,169.2766,12486.0
2025-01-13 10:35:00,171.86,172.11,171.74,171.96,12414.0,169.2766,169.5228,169.1584,169.3751,12414.0
2025-01-13 10:40:00,172.06,172.06,171.6,171.65,2552.0,169.4736,169.4736,169.0205,169.0697,2552.0
2025-01-13 10:45:00,171.54,171.72,171.5,171.62,17025.0,168.9614,169.1387,168.922,169.0402,17025.0
2025-01-13 10:50:00,171.72,171.76,171.46,171.57,4925.0,169.1387,169.1781,168.8826,168.9909,4925.0
2025-01-13 10:55:00,171.56,171.67,171.34,171.49,7373.0,168.9811,169.0894,168.7644,168.9121,7373.0
2025-01-13 11:00:00,171.42,171.42,171.08,171.16,5511.0,168.8432,168.8432,168.5083,168.5871,5511.0
2025-01-13 11:05:00,171.11,171.39,171.11,171.16,2318.0,168.5378,168.8136,168.5378,168.5871,2318.0
2025-01-13 11:10:00,171.28,171.28,170.91,170.91,3314.0,168.7053,168.7053,168.3408,168.3408,3314.0
2025-01-13 11:15:00,170.87,170.96,170.75,170.86,3794.0,168.3014,168.3901,168.1832,168.2916,3794.0
2025-01-13 11:20:00,170.86,170.97,170.63,170.63,6599.0,168.2916,168.3999,168.0651,168.0651,6599.0
2025-01-13 11:25:00,170.67,170.73,170.46,170.6,4030.0,168.1044,168.1635,167.8976,168.0355,4030.0
2025-01-13 11:30:00,170.55,170.55,170.53,170.55,600.0,167.9863,167.9863,167.9666,167.9863,600.0
2025-01-13 11:35:00,170.56,170.58,170.41,170.46,3875.0,167.9961,168.0158,167.8484,167.8976,3875.0
2025-01-13 11:40:00,170.51,170.76,170.42,170.65,10659.0,167.9469,168.1931,167.8582,168.0848,10659.0
2025-01-13 11:45:00,170.61,170.81,170.51,170.7,5233.0,168.0454,168.2423,167.9469,168.134,5233.0
2025-01-13 11:50:00,170.7,170.7,170.26,170.27,3415.0,168.134,168.134,167.7006,167.7105,3415.0
2025-01-13 11:55:00,170.25,170.28,170.16,170.17,2536.0,167.6908,167.7203,167.6021,167.612,2536.0
2025-01-13 12:00:00,170.15,170.34,170.04,170.05,10856.0,167.5923,167.7794,167.4839,167.4938,10856.0
2025-01-13 12:05:00,170.08,170.56,170.03,170.56,8116.0,167.5233,167.9961,167.4741,167.9961,8116.0
2025-01-13 12:10:00,170.58,170.62,170.45,170.47,4798.0,168.0158,168.0552,167.8878,167.9075,4798.0
2025-01-13 12:15:00,170.47,170.88,170.47,170.85,3749.0,167.9075,168.3113,167.9075,168.2817,3749.0
2025-01-13 12:20:00,170.72,170.93,170.72,170.9,3902.0,168.1537,168.3605,168.1537,168.331,3902.0
2025-01-13 12:25:00,170.82,171.03,170.7,170.74,9463.0,168.2522,168.459,168.134,168.1734,9463.0
2025-01-13 12:30:00,170.73,170.93,170.7,170.9,5374.0,168.1635,168.3605,168.134,168.331,5374.0
2025-01-13 12:35:00,170.9,171.01,170.71,170.81,4877.0,168.331,168.4393,168.1438,168.2423,4877.0
2025-01-13 12:40:00,170.75,170.89,170.63,170.89,1745.0,168.1832,168.3211,168.0651,168.3211,1745.0
2025-01-13 12:45:00,170.89,170.93,170.77,170.87,3431.0,168.3211,168.3605,168.2029,168.3014,3431.0
2025-01-13 12:50:00,170.87,170.89,170.77,170.86,1965.0,168.3014,168.3211,168.2029,168.2916,1965.0
2025-01-13 12:55:00,170.95,171.17,170.92,171.09,3550.0,168.3802,168.5969,168.3507,168.5181,3550.0
2025-01-13 13:00:00,171.17,171.2,171.05,171.15,1889.0,168.5969,168.6265,168.4787,168.5772,1889.0
2025-01-13 13:05:00,171.06,171.15,171.04,171.14,951.0,168.4886,168.5772,168.4689,168.5674,951.0
2025-01-13 13:10:00,171.13,171.25,171.12,171.15,2395.0,168.5575,168.6757,168.5477,168.5772,2395.0
2025-01-13 13:15:00,171.25,171.35,171.15,171.25,1409.0,168.6757,168.7742,168.5772,168.6757,1409.0
2025-01-13 13:20:00,171.18,171.43,171.17,171.33,2837.0,168.6068,168.853,168.5969,168.7545,2837.0
2025-01-13 13:25:00,171.36,171.5,171.34,171.37,1805.0,168.7841,168.922,168.7644,168.7939,1805.0
2025-01-13 13:30:00,171.49,171.49,171.27,171.36,2757.0,168.9121,168.9121,168.6954,168.7841,2757.0
2025-01-13 13:35:00,171.34,171.49,171.27,171.45,3289.0,168.7644,168.9121,168.6954,168.8727,3289.0
2025-01-13 13:40:00,171.41,171.45,171.41,171.45,2094.0,168.8333,168.8727,168.8333,168.8727,2094.0
2025-01-13 13:45:00,171.47,171.76,171.47,171.69,4969.0,168.8924,169.1781,168.8924,169.1091,4969.0
2025-01-13 13:50:00,171.76,171.76,171.61,171.61,5193.0,169.1781,169.1781,169.0303,169.0303,5193.0
2025-01-13 13:55:00,171.61,171.76,171.54,171.76,3742.0,169.0303,169.1781,168.9614,169.1781,3742.0
2025-01-13 14:00:00,171.79,171.8,171.47,171.49,4200.0,169.2076,169.2175,168.8924,168.9121,4200.0
2025-01-13 14:05:00,171.43,171.55,171.3,171.32,1200.0,168.853,168.9712,168.725,168.7447,1200.0
2025-01-13 14:10:00,171.37,171.77,171.36,171.77,7187.0,168.7939,169.1879,168.7841,169.1879,7187.0
2025-01-13 14:15:00,171.7,171.7,171.47,171.47,1772.0,169.119,169.119,168.8924,168.8924,1772.0
2025-01-13 14:20:00,171.46,171.56,171.45,171.51,2725.0,168.8826,168.9811,168.8727,168.9318,2725.0
2025-01-13 14:25:00,171.46,171.73,171.44,171.73,2868.0,168.8826,169.1485,168.8629,169.1485,2868.0
2025-01-13 14:30:00,171.73,171.96,171.71,171.76,3483.0,169.1485,169.3751,169.1288,169.1781,3483.0
2025-01-13 14:35:00,171.85,171.97,171.74,171.95,3559.0,169.2667,169.3849,169.1584,169.3652,3559.0
2025-01-13 14:40:00,172.0,172.0,171.89,171.97,3236.0,169.4145,169.4145,169.3061,169.3849,3236.0
2025-01-13 14:45:00,171.91,171.95,171.65,171.69,8269.0,169.3258,169.3652,169.0697,169.1091,8269.0
2025-01-13 14:50:00,171.69,171.88,171.68,171.81,3062.0,169.1091,169.2963,169.0993,169.2273,3062.0
2025-01-13 14:55:00,171.81,172.01,171.8,171.81,5945.0,169.2273,169.4243,169.2175,169.2273,5945.0
2025-01-13 15:00:00,171.8,171.97,171.74,171.92,4642.0,169.2175,169.3849,169.1584,169.3357,4642.0
2025-01-13 15:05:00,171.93,172.05,171.79,171.79,6829.0,169.3455,169.4637,169.2076,169.2076,6829.0
2025-01-13 15:10:00,171.84,171.88,171.57,171.57,10728.0,169.2569,169.2963,168.9909,168.9909,10728.0
2025-01-13 15:15:00,171.59,171.79,171.45,171.75,12038.0,169.0106,169.2076,168.8727,169.1682,12038.0
2025-01-13 15:20:00,171.76,171.77,171.4,171.56,18735.0,169.1781,169.1879,168.8235,168.9811,18735.0
2025-01-13 15:25:00,171.6,171.67,171.42,171.42,5130.0,169.0205,169.0894,168.8432,168.8432,5130.0
2025-01-13 15:30:00,171.51,171.59,171.37,171.38,16036.0,168.9318,169.0106,168.7939,168.8038,16036.0
2025-01-13 15:35:00,171.38,171.49,171.23,171.23,17486.0,168.8038,168.9121,168.656,168.656,17486.0
2025-01-13 15:40:00,171.3,171.43,171.2,171.23,19153.0,168.725,168.853,168.6265,168.656,19153.0
2025-01-13 15:45:00,171.24,171.24,170.87,171.11,59001.0,168.6659,168.6659,168.3014,168.5378,59001.0
2025-01-13 15:50:00,171.2,171.71,171.17,171.58,45362.0,168.6265,169.1288,168.5969,169.0008,45362.0
2025-01-13 15:55:00,171.67,172.14,171.64,171.94,109039.0,169.0894,169.5524,169.0599,169.3554,109039.0
2025-01-14 09:30:00,172.67,173.46,172.63,173.17,26334.0,170.0744,170.8525,170.035,170.5669,26334.0
2025-01-14 09:35:00,173.17,173.62,173.15,173.55,9740.0,170.5669,171.0101,170.5472,170.9412,9740.0
2025-01-14 09:40:00,173.61,173.77,173.39,173.77,13221.0,171.0003,171.1578,170.7836,171.1578,13221.0
2025-01-14 09:45:00,173.48,173.77,173.06,173.27,4417.0,170.8722,171.1578,170.4585,170.6654,4417.0
2025-01-14 09:50:00,173.25,173.25,172.75,172.79,1429.0,170.6457,170.6457,170.1532,170.1926,1429.0
2025-01-14 09:55:00,172.76,172.93,172.51,172.6,1300.0,170.163,170.3305,169.9168,170.0054,1300.0
2025-01-14 10:00:00,172.6,173.51,172.59,173.5,7861.0,170.0054,170.9018,169.9956,170.8919,7861.0
2025-01-14 10:05:00,173.37,173.61,173.33,173.36,5961.0,170.7639,171.0003,170.7245,170.754,5961.0
2025-01-14 10:10:00,173.42,173.68,173.3,173.49,9916.0,170.8131,171.0692,170.6949,170.8821,9916.0
2025-01-14 10:15:00,173.56,173.7,173.5,173.62,11982.0,170.951,171.0889,170.8919,171.0101,11982.0
2025-01-14 10:20:00,173.61,173.61,173.45,173.52,1913.0,171.0003,171.0003,170.8427,170.9116,1913.0
2025-01-14 10:25:00,173.72,173.73,173.28,173.34,11145.0,171.1086,171.1185,170.6752,170.7343,11145.0
2025-01-14 10:30:00,173.34,173.6,173.3,173.36,5793.0,170.7343,170.9904,170.6949,170.754,5793.0
2025-01-14 10:35:00,173.36,173.83,173.36,173.62,7482.0,170.754,171.2169,170.754,171.0101,7482.0
2025-01-14 10:40:00,173.59,173.83,173.55,173.76,3818.0,170.9806,171.2169,170.9412,171.148,3818.0
2025-01-14 10:45:00,173.76,173.98,173.66,173.78,5512.0,171.148,171.3647,171.0495,171.1677,5512.0
2025-01-14 10:50:00,173.74,173.75,173.41,173.75,4192.0,171.1283,171.1382,170.8033,171.1382,4192.0
2025-01-14 10:55:00,173.74,173.89,173.73,173.8,3597.0,171.1283,171.276,171.1185,171.1874,3597.0
2025-01-14 11:00:00,173.79,173.79,173.33,173.57,18510.0,171.1775,171.1775,170.7245,170.9609,18510.0
2025-01-14 11:05:00,173.57,173.74,173.42,173.59,7889.0,170.9609,171.1283,170.8131,170.9806,7889.0
2025-01-14 11:10:00,173.6,173.61,173.46,173.56,1702.0,170.9904,171.0003,170.8525,170.951,1702.0
2025-01-14 11:15:00,173.67,173.68,173.29,173.34,8014.0,171.0594,171.0692,170.6851,170.7343,8014.0
2025-01-14 11:20:00,173.43,173.5,173.24,173.32,4303.0,170.823,170.8919,170.6358,170.7146,4303.0
2025-01-14 11:25:00,173.39,173.57,173.38,173.43,4003.0,170.7836,170.9609,170.7737,170.823,4003.0
2025-01-14 11:30:00,173.43,173.6,173.43,173.49,2690.0,170.823,170.9904,170.823,170.8821,2690.0
2025-01-14 11:35:00,173.46,173.47,173.22,173.3,2004.0,170.8525,170.8624,170.6161,170.6949,2004.0
2025-01-14 11:40:00,173.1,173.16,172.81,172.88,4961.0,170.4979,170.557,170.2123,170.2812,4961.0
2025-01-14 11:45:00,172.88,172.91,172.57,172.57,7663.0,170.2812,170.3108,169.9759,169.9759,7663.0
2025-01-14 11:50:00,172.37,172.56,172.33,172.33,3792.0,169.7789,169.966,169.7395,169.7395,3792.0
2025-01-14 11:55:00,172.36,172.54,172.09,172.09,6927.0,169.769,169.9463,169.5031,169.5031,6927.0
2025-01-14 12:00:00,172.05,172.31,172.0,172.31,5711.0,169.4637,169.7198,169.4145,169.7198,5711.0
2025-01-14 12:05:00,172.22,172.51,172.22,172.41,2804.0,169.6311,169.9168,169.6311,169.8183,2804.0
2025-01-14 12:10:00,172.53,172.59,172.29,172.51,2178.0,169.9365,169.9956,169.7001,169.9168,2178.0
2025-01-14 12:15:00,172.47,172.47,172.19,172.31,2029.0,169.8774,169.8774,169.6016,169.7198,2029.0
2025-01-14 12:20:00,172.18,172.36,172.07,172.22,3210.0,169.5918,169.769,169.4834,169.6311,3210.0
2025-01-14 12:25:00,172.36,172.52,172.3,172.5,2567.0,169.769,169.9266,169.7099,169.9069,2567.0
2025-01-14 12:30:00,172.35,172.51,172.16,172.22,3260.0,169.7592,169.9168,169.5721,169.6311,3260.0
2025-01-14 12:35:00,172.16,172.41,172.14,172.4,2480.0,169.5721,169.8183,169.5524,169.8084,2480.0
2025-01-14 12:40:00,172.44,172.72,172.44,172.72,1318.0,169.8478,170.1236,169.8478,170.1236,1318.0
2025-01-14 12:45:00,172.67,172.79,172.58,172.58,976.0,170.0744,170.1926,169.9857,169.9857,976.0
2025-01-14 12:50:00,172.67,172.71,172.59,172.59,1200.0,170.0744,170.1138,169.9956,169.9956,1200.0
2025-01-14 12:55:00,172.62,172.73,172.53,172.59,3486.0,170.0251,170.1335,169.9365,169.9956,3486.0
2025-01-14 13:00:00,172.64,172.87,172.63,172.78,2538.0,170.0448,170.2714,170.035,170.1827,2538.0
2025-01-14 13:05:00,172.85,172.98,172.71,172.84,4008.0,170.2517,170.3797,170.1138,170.2418,4008.0
2025-01-14 13:10:00,172.89,172.91,172.72,172.78,3579.0,170.2911,170.3108,170.1236,170.1827,3579.0
2025-01-14 13:15:00,172.81,172.96,172.76,172.96,3192.0,170.2123,170.36,170.163,170.36,3192.0
2025-01-14 13:20:00,172.81,172.91,172.72,172.87,2976.0,170.2123,170.3108,170.1236,170.2714,2976.0
2025-01-14 13:25:00,172.91,173.05,172.82,173.03,1500.0,170.3108,170.4487,170.2221,170.429,1500.0
2025-01-14 13:30:00,173.03,173.26,172.94,173.25,3713.0,170.429,170.6555,170.3403,170.6457,3713.0
2025-01-14 13:35:00,173.27,173.34,173.1,173.12,16033.0,170.6654,170.7343,170.4979,170.5176,16033.0
2025-01-14 13:40:00,173.15,173.23,172.98,173.11,21772.0,170.5472,170.626,170.3797,170.5078,21772.0
2025-01-14 13:45:00,173.22,173.37,173.1,173.23,2600.0,170.6161,170.7639,170.4979,170.626,2600.0
2025-01-14 13:50:00,173.25,173.5,173.18,173.42,4232.0,170.6457,170.8919,170.5767,170.8131,4232.0
2025-01-14 13:55:00,173.5,173.64,173.5,173.58,5214.0,170.8919,171.0298,170.8919,170.9707,5214.0
2025-01-14 14:00:00,173.58,173.83,173.57,173.59,10010.0,170.9707,171.2169,170.9609,170.9806,10010.0
2025-01-14 14:05:00,173.64,174.29,173.64,174.29,8361.0,171.0298,171.67,171.0298,171.67,8361.0
2025-01-14 14:10:00,174.14,174.31,174.1,174.2,12844.0,171.5223,171.6897,171.4829,171.5814,12844.0
2025-01-14 14:15:00,174.23,174.48,174.19,174.36,3825.0,171.6109,171.8572,171.5715,171.739,3825.0
2025-01-14 14:20:00,174.37,174.49,174.24,174.31,15520.0,171.7488,171.867,171.6208,171.6897,15520.0
2025-01-14 14:25:00,174.31,174.35,173.81,173.91,11982.0,171.6897,171.7291,171.1972,171.2957,11982.0
2025-01-14 14:30:00,173.91,174.21,173.91,174.21,6594.0,171.2957,171.5912,171.2957,171.5912,6594.0
2025-01-14 14:35:00,174.18,174.37,174.1,174.3,6065.0,171.5617,171.7488,171.4829,171.6799,6065.0
2025-01-14 14:40:00,174.3,174.33,173.82,173.94,18022.0,171.6799,171.7094,171.2071,171.3253,18022.0
2025-01-14 14:45:00,173.94,173.94,173.67,173.68,9828.0,171.3253,171.3253,171.0594,171.0692,9828.0
2025-01-14 14:50:00,173.68,173.68,173.58,173.63,4207.0,171.0692,171.0692,170.9707,171.02,4207.0
2025-01-14 14:55:00,173.68,173.73,173.35,173.37,9593.0,171.0692,171.1185,170.7442,170.7639,9593.0
2025-01-14 15:00:00,173.41,173.41,173.06,173.09,32284.0,170.8033,170.8033,170.4585,170.4881,32284.0
2025-01-14 15:05:00,173.1,173.21,173.04,173.21,3711.0,170.4979,170.6063,170.4388,170.6063,3711.0
2025-01-14 15:10:00,173.2,173.35,173.14,173.17,3527.0,170.5964,170.7442,170.5373,170.5669,3527.0
2025-01-14 15:15:00,173.24,173.59,173.18,173.53,6479.0,170.6358,170.9806,170.5767,170.9215,6479.0
2025-01-14 15:20:00,173.53,173.76,173.44,173.75,9450.0,170.9215,171.148,170.8328,171.1382,9450.0
2025-01-14 15:25:00,173.74,173.92,173.73,173.9,10669.0,171.1283,171.3056,171.1185,171.2859,10669.0
2025-01-14 15:30:00,174.02,174.02,173.68,173.69,25817.0,171.4041,171.4041,171.0692,171.0791,25817.0
2025-01-14 15:35:00,173.74,174.06,173.65,173.83,11842.0,171.1283,171.4435,171.0397,171.2169,11842.0
2025-01-14 15:40:00,173.83,174.07,173.82,174.0,11916.0,171.2169,171.4533,171.2071,171.3844,11916.0
2025-01-14 15:45:00,173.93,174.25,173.92,174.1,13051.0,171.3154,171.6306,171.3056,171.4829,13051.0
2025-01-14 15:50:00,174.24,174.5,174.01,174.02,43447.0,171.6208,171.8769,171.3942,171.4041,43447.0
2025-01-14 15:55:00,174.0,174.2,173.75,173.95,102078.0,171.3844,171.5814,171.1382,171.3351,102078.0
2025-01-15 09:30:00,179.88,179.99,178.55,178.56,114171.0,177.176,177.2843,175.866,175.8758,114171.0
2025-01-15 09:35:00,178.57,179.03,177.9,178.87,25195.0,175.8857,176.3388,175.2258,176.1812,25195.0
2025-01-15 09:40:00,179.02,179.23,178.74,178.91,6525.0,176.3289,176.5358,176.0531,176.2206,6525.0
2025-01-15 09:45:00,178.78,179.21,178.58,178.91,12415.0,176.0925,176.5161,175.8955,176.2206,12415.0
2025-01-15 09:50:00,178.98,179.33,178.77,179.22,14226.0,176.2895,176.6343,176.0827,176.5259,14226.0
2025-01-15 09:55:00,179.2,179.42,178.99,179.4,3920.0,176.5062,176.7229,176.2994,176.7032,3920.0
2025-01-15 10:00:00,179.27,179.58,179.06,179.06,10476.0,176.5752,176.8805,176.3683,176.3683,10476.0
2025-01-15 10:05:00,179.05,179.43,178.7,178.7,13905.0,176.3585,176.7328,176.0137,176.0137,13905.0
2025-01-15 10:10:00,178.7,178.81,178.32,178.63,10015.0,176.0137,176.1221,175.6395,175.9448,10015.0
2025-01-15 10:15:00,178.63,178.83,178.48,178.49,3544.0,175.9448,176.1418,175.797,175.8069,3544.0
2025-01-15 10:20:00,178.31,178.35,177.8,177.8,6824.0,175.6296,175.669,175.1273,175.1273,6824.0
2025-01-15 10:25:00,177.68,177.86,177.64,177.74,7542.0,175.0091,175.1864,174.9697,175.0682,7542.0
2025-01-15 10:30:00,177.74,177.84,177.18,177.3,38496.0,175.0682,175.1667,174.5166,174.6348,38496.0
2025-01-15 10:35:00,177.29,177.57,176.86,177.03,21330.0,174.6249,174.9007,174.2014,174.3688,21330.0
2025-01-15 10:40:00,176.99,176.99,176.6,176.61,3501.0,174.3294,174.3294,173.9453,173.9552,3501.0
2025-01-15 10:45:00,176.62,176.8,176.51,176.64,7042.0,173.965,174.1423,173.8567,173.9847,7042.0
2025-01-15 10:50:00,176.62,176.77,176.61,176.7,1925.0,173.965,174.1128,173.9552,174.0438,1925.0
2025-01-15 10:55:00,176.71,176.95,176.49,176.63,8718.0,174.0537,174.29,173.837,173.9749,8718.0
2025-01-15 11:00:00,176.65,176.66,176.41,176.44,7379.0,173.9946,174.0044,173.7582,173.7877,7379.0
2025-01-15 11:05:00,176.5,176.63,176.31,176.62,4768.0,173.8468,173.9749,173.6597,173.965,4768.0
2025-01-15 11:10:00,176.45,176.54,176.42,176.54,1613.0,173.7976,173.8862,173.768,173.8862,1613.0
2025-01-15 11:15:00,176.54,176.64,176.49,176.64,7875.0,173.8862,173.9847,173.837,173.9847,7875.0
2025-01-15 11:20:00,176.58,176.67,176.46,176.54,7989.0,173.9256,174.0143,173.8074,173.8862,7989.0
2025-01-15 11:25:00,176.59,176.59,176.09,176.22,6338.0,173.9355,173.9355,173.443,173.571,6338.0
2025-01-15 11:30:00,176.1,176.14,175.4,175.53,22904.0,173.4528,173.4922,172.7633,172.8914,22904.0
2025-01-15 11:35:00,175.55,175.85,175.44,175.78,6168.0,172.9111,173.2066,172.8027,173.1376,6168.0
2025-01-15 11:40:00,175.8,175.84,175.3,175.3,20741.0,173.1573,173.1967,172.6649,172.6649,20741.0
2025-01-15 11:45:00,175.39,175.39,175.23,175.38,2136.0,172.7535,172.7535,172.5959,172.7436,2136.0
2025-01-15 11:50:00,175.37,175.37,175.08,175.25,2843.0,172.7338,172.7338,172.4482,172.6156,2843.0
2025-01-15 11:55:00,175.25,175.49,175.25,175.44,5537.0,172.6156,172.852,172.6156,172.8027,5537.0
2025-01-15 12:00:00,175.45,175.64,175.42,175.62,3599.0,172.8126,172.9997,172.783,172.98,3599.0
2025-01-15 12:05:00,175.55,176.06,175.53,175.97,8530.0,172.9111,173.4134,172.8914,173.3248,8530.0
2025-01-15 12:10:00,175.9,176.0,175.7,175.72,5500.0,173.2558,173.3543,173.0588,173.0785,5500.0
2025-01-15 12:15:00,175.7,176.1,175.65,176.02,12266.0,173.0588,173.4528,173.0096,173.374,12266.0
2025-01-15 12:20:00,176.02,176.05,175.1,175.11,21817.0,173.374,173.4036,172.4679,172.4777,21817.0
2025-01-15 12:25:00,175.1,175.24,174.41,174.55,25132.0,172.4679,172.6058,171.7882,171.9261,25132.0
2025-01-15 12:30:00,174.64,174.78,174.47,174.74,31515.0,172.0148,172.1527,171.8473,172.1133,31515.0
2025-01-15 12:35:00,174.71,174.85,174.6,174.69,17472.0,172.0837,172.2216,171.9754,172.064,17472.0
2025-01-15 12:40:00,174.64,174.69,174.43,174.52,3193.0,172.0148,172.064,171.8079,171.8966,3193.0
2025-01-15 12:45:00,174.6,174.6,174.23,174.25,5363.0,171.9754,171.9754,171.6109,171.6306,5363.0
2025-01-15 12:50:00,174.13,174.53,174.13,174.34,31049.0,171.5124,171.9064,171.5124,171.7193,31049.0
2025-01-15 12:55:00,174.38,174.45,174.28,174.34,3640.0,171.7587,171.8276,171.6602,171.7193,3640.0
2025-01-15 13:00:00,174.36,174.45,174.25,174.3,6162.0,171.739,171.8276,171.6306,171.6799,6162.0
2025-01-15 13:05:00,174.4,174.48,174.31,174.31,2740.0,171.7784,171.8572,171.6897,171.6897,2740.0
2025-01-15 13:10:00,174.36,174.45,174.29,174.29,4076.0,171.739,171.8276,171.67,171.67,4076.0
2025-01-15 13:15:00,174.37,174.42,174.26,174.36,6934.0,171.7488,171.7981,171.6405,171.739,6934.0
2025-01-15 13:20:00,174.36,174.45,174.33,174.34,2530.0,171.739,171.8276,171.7094,171.7193,2530.0
2025-01-15 13:25:00,174.39,174.51,174.32,174.46,14196.0,171.7685,171.8867,171.6996,171.8375,14196.0
2025-01-15 13:30:00,174.47,174.6,174.38,174.59,14407.0,171.8473,171.9754,171.7587,171.9655,14407.0
2025-01-15 13:35:00,174.53,174.6,174.47,174.56,3816.0,171.9064,171.9754,171.8473,171.936,3816.0
2025-01-15 13:40:00,174.56,174.57,174.45,174.45,4123.0,171.936,171.9458,171.8276,171.8276,4123.0
2025-01-15 13:45:00,174.47,174.52,174.42,174.43,1100.0,171.8473,171.8966,171.7981,171.8079,1100.0
2025-01-15 13:50:00,174.43,174.46,174.33,174.44,2514.0,171.8079,171.8375,171.7094,171.8178,2514.0
2025-01-15 13:55:00,174.44,174.49,174.34,174.36,8934.0,171.8178,171.867,171.7193,171.739,8934.0
2025-01-15 14:00:00,174.42,174.93,174.36,174.93,6767.0,171.7981,172.3004,171.739,172.3004,6767.0
2025-01-15 14:05:00,174.97,175.05,174.8,174.82,6836.0,172.3398,172.4186,172.1724,172.1921,6836.0
2025-01-15 14:10:00,174.89,175.24,174.88,175.24,2506.0,172.261,172.6058,172.2512,172.6058,2506.0
2025-01-15 14:15:00,175.06,175.22,175.06,175.13,2118.0,172.4285,172.5861,172.4285,172.4974,2118.0
2025-01-15 14:20:00,175.09,175.14,174.77,174.83,11534.0,172.458,172.5073,172.1428,172.2019,11534.0
2025-01-15 14:25:00,174.88,175.06,174.82,175.0,6678.0,172.2512,172.4285,172.1921,172.3694,6678.0
2025-01-15 14:30:00,174.97,175.24,174.97,175.14,9577.0,172.3398,172.6058,172.3398,172.5073,9577.0
2025-01-15 14:35:00,175.1,175.2,175.03,175.08,2183.0,172.4679,172.5664,172.3989,172.4482,2183.0
2025-01-15 14:40:00,175.12,175.15,175.02,175.02,4807.0,172.4876,172.5171,172.3891,172.3891,4807.0
2025-01-15 14:45:00,175.02,175.2,174.94,175.13,3435.0,172.3891,172.5664,172.3103,172.4974,3435.0
2025-01-15 14:50:00,175.2,175.24,175.15,175.23,1275.0,172.5664,172.6058,172.5171,172.5959,1275.0
2025-01-15 14:55:00,175.3,175.36,175.25,175.36,2932.0,172.6649,172.7239,172.6156,172.7239,2932.0
2025-01-15 15:00:00,175.36,175.39,175.25,175.39,5751.0,172.7239,172.7535,172.6156,172.7535,5751.0
2025-01-15 15:05:00,175.46,175.49,175.2,175.2,2871.0,172.8224,172.852,172.5664,172.5664,2871.0
2025-01-15 15:10:00,175.18,175.41,175.14,175.41,3556.0,172.5467,172.7732,172.5073,172.7732,3556.0
2025-01-15 15:15:00,175.34,175.35,175.03,175.05,5747.0,172.7042,172.7141,172.3989,172.4186,5747.0
2025-01-15 15:20:00,175.04,175.26,175.03,175.26,4738.0,172.4088,172.6255,172.3989,172.6255,4738.0
2025-01-15 15:25:00,175.31,175.58,175.3,175.47,14288.0,172.6747,172.9406,172.6649,172.8323,14288.0
2025-01-15 15:30:00,175.4,175.44,175.25,175.32,13195.0,172.7633,172.8027,172.6156,172.6845,13195.0
2025-01-15 15:35:00,175.26,175.26,174.81,174.91,5096.0,172.6255,172.6255,172.1822,172.2807,5096.0
2025-01-15 15:40:00,174.81,174.97,174.73,174.91,4113.0,172.1822,172.3398,172.1034,172.2807,4113.0
2025-01-15 15:45:00,174.98,175.01,174.79,174.85,11216.0,172.3497,172.3792,172.1625,172.2216,11216.0
2025-01-15 15:50:00,174.84,175.21,174.73,174.81,59281.0,172.2118,172.5762,172.1034,172.1822,59281.0
2025-01-15 15:55:00,174.73,174.92,174.62,174.9,99182.0,172.1034,172.2906,171.9951,172.2709,99182.0
2025-01-16 09:30:00,175.6,176.44,175.22,176.44,21486.0,172.9603,173.7877,172.5861,173.7877,21486.0
2025-01-16 09:35:00,175.99,176.35,175.99,176.28,1450.0,173.3445,173.6991,173.3445,173.6301,1450.0
2025-01-16 09:40:00,176.29,176.63,176.22,176.33,5595.0,173.64,173.9749,173.571,173.6794,5595.0
2025-01-16 09:45:00,176.31,176.42,175.88,175.89,2372.0,173.6597,173.768,173.2361,173.246,2372.0
2025-01-16 09:50:00,175.98,176.25,175.92,175.97,6122.0,173.3346,173.6006,173.2755,173.3248,6122.0
2025-01-16 09:55:00,175.98,176.45,175.77,175.79,5233.0,173.3346,173.7976,173.1278,173.1475,5233.0
2025-01-16 10:00:00,175.73,175.97,175.5,175.87,9121.0,173.0884,173.3248,172.8618,173.2263,9121.0
2025-01-16 10:05:00,175.82,176.5,175.81,176.44,2450.0,173.177,173.8468,173.1672,173.7877,2450.0
2025-01-16 10:10:00,176.5,176.84,176.5,176.61,4123.0,173.8468,174.1817,173.8468,173.9552,4123.0
2025-01-16 10:15:00,176.55,176.76,176.35,176.62,4411.0,173.8961,174.1029,173.6991,173.965,4411.0
2025-01-16 10:20:00,176.75,177.03,176.5,176.98,3097.0,174.0931,174.3688,173.8468,174.3196,3097.0
2025-01-16 10:25:00,176.97,176.98,176.76,176.98,5532.0,174.3097,174.3196,174.1029,174.3196,5532.0
2025-01-16 10:30:00,176.8,177.62,176.8,177.45,5581.0,174.1423,174.95,174.1423,174.7825,5581.0
2025-01-16 10:35:00,177.45,177.52,177.04,177.25,5427.0,174.7825,174.8515,174.3787,174.5855,5427.0
2025-01-16 10:40:00,177.34,177.34,177.1,177.28,5164.0,174.6742,174.6742,174.4378,174.6151,5164.0
2025-01-16 10:45:00,177.35,177.52,177.24,177.46,5105.0,174.684,174.8515,174.5757,174.7924,5105.0
2025-01-16 10:50:00,177.43,177.83,177.43,177.82,3606.0,174.7628,175.1568,174.7628,175.147,3606.0
2025-01-16 10:55:00,177.83,178.46,177.81,178.45,16065.0,175.1568,175.7773,175.1371,175.7675,16065.0
2025-01-16 11:00:00,178.36,178.89,178.25,178.65,13249.0,175.6789,176.2009,175.5705,175.9645,13249.0
2025-01-16 11:05:00,178.74,178.96,178.65,178.9,5552.0,176.0531,176.2698,175.9645,176.2107,5552.0
2025-01-16 11:10:00,178.9,178.91,178.43,178.43,8277.0,176.2107,176.2206,175.7478,175.7478,8277.0
2025-01-16 11:15:00,178.39,178.8,178.24,178.78,11558.0,175.7084,176.1122,175.5607,176.0925,11558.0
2025-01-16 11:20:00,178.82,179.14,178.62,179.0,19660.0,176.1319,176.4471,175.9349,176.3092,19660.0
2025-01-16 11:25:00,179.0,179.56,179.0,179.36,17451.0,176.3092,176.8608,176.3092,176.6638,17451.0
2025-01-16 11:30:00,179.37,179.75,179.2,179.23,8021.0,176.6737,177.048,176.5062,176.5358,8021.0
2025-01-16 11:35:00,179.11,179.15,178.87,178.91,6403.0,176.4176,176.457,176.1812,176.2206,6403.0
2025-01-16 11:40:00,178.94,178.97,178.64,178.77,3926.0,176.2501,176.2797,175.9546,176.0827,3926.0
2025-01-16 11:45:00,178.69,178.84,178.67,178.84,5095.0,176.0039,176.1516,175.9842,176.1516,5095.0
2025-01-16 11:50:00,178.84,178.87,178.68,178.76,10402.0,176.1516,176.1812,175.994,176.0728,10402.0
2025-01-16 11:55:00,178.77,179.11,178.77,179.11,18544.0,176.0827,176.4176,176.0827,176.4176,18544.0
2025-01-16 12:00:00,179.11,179.23,178.98,179.17,9233.0,176.4176,176.5358,176.2895,176.4767,9233.0
2025-01-16 12:05:00,179.1,179.33,178.84,178.88,4961.0,176.4077,176.6343,176.1516,176.191,4961.0
2025-01-16 12:10:00,178.88,178.96,178.88,178.88,3414.0,176.191,176.2698,176.191,176.191,3414.0
2025-01-16 12:15:00,178.83,178.96,178.59,178.7,10722.0,176.1418,176.2698,175.9054,176.0137,10722.0
2025-01-16 12:20:00,178.71,179.01,178.7,179.01,5795.0,176.0236,176.3191,176.0137,176.3191,5795.0
2025-01-16 12:25:00,179.01,179.26,179.01,179.19,4335.0,176.3191,176.5653,176.3191,176.4964,4335.0
2025-01-16 12:30:00,179.19,179.41,179.17,179.17,12283.0,176.4964,176.7131,176.4767,176.4767,12283.0
2025-01-16 12:35:00,179.11,179.53,179.07,179.16,27516.0,176.4176,176.8313,176.3782,176.4668,27516.0
2025-01-16 12:40:00,179.16,179.27,179.09,179.1,4080.0,176.4668,176.5752,176.3979,176.4077,4080.0
2025-01-16 12:45:00,179.27,179.43,179.16,179.35,2372.0,176.5752,176.7328,176.4668,176.654,2372.0
2025-01-16 12:50:00,179.32,179.4,179.22,179.4,4811.0,176.6244,176.7032,176.5259,176.7032,4811.0
2025-01-16 12:55:00,179.35,179.47,179.11,179.12,8558.0,176.654,176.7722,176.4176,176.4274,8558.0
2025-01-16 13:00:00,179.15,179.86,179.05,179.81,4855.0,176.457,177.1563,176.3585,177.1071,4855.0
2025-01-16 13:05:00,179.81,179.9,179.38,179.38,9466.0,177.1071,177.1957,176.6835,176.6835,9466.0
2025-01-16 13:10:00,179.36,179.36,178.99,179.12,2140.0,176.6638,176.6638,176.2994,176.4274,2140.0
2025-01-16 13:15:00,179.07,179.14,178.97,179.0,2574.0,176.3782,176.4471,176.2797,176.3092,2574.0
2025-01-16 13:20:00,178.97,179.02,178.7,178.71,3514.0,176.2797,176.3289,176.0137,176.0236,3514.0
2025-01-16 13:25:00,178.72,178.8,178.54,178.54,1305.0,176.0334,176.1122,175.8561,175.8561,1305.0
2025-01-16 13:30:00,178.52,178.61,178.33,178.34,6111.0,175.8364,175.9251,175.6493,175.6592,6111.0
2025-01-16 13:35:00,178.34,178.42,177.88,177.88,5307.0,175.6592,175.7379,175.2061,175.2061,5307.0
2025-01-16 13:40:00,178.01,178.65,177.99,178.1,23140.0,175.3341,175.9645,175.3144,175.4228,23140.0
2025-01-16 13:45:00,178.1,178.76,177.96,178.74,8547.0,175.4228,176.0728,175.2849,176.0531,8547.0
2025-01-16 13:50:00,178.82,179.17,178.68,179.14,8603.0,176.1319,176.4767,175.994,176.4471,8603.0
2025-01-16 13:55:00,179.01,179.08,178.58,178.79,14091.0,176.3191,176.388,175.8955,176.1024,14091.0
2025-01-16 14:00:00,178.73,178.73,178.28,178.59,6095.0,176.0433,176.0433,175.6001,175.9054,6095.0
2025-01-16 14:05:00,178.58,178.86,178.5,178.65,6509.0,175.8955,176.1713,175.8167,175.9645,6509.0
2025-01-16 14:10:00,178.66,178.8,178.42,178.42,8669.0,175.9743,176.1122,175.7379,175.7379,8669.0
2025-01-16 14:15:00,178.49,178.51,178.23,178.29,7800.0,175.8069,175.8266,175.5508,175.6099,7800.0
2025-01-16 14:20:00,178.28,178.52,178.22,178.37,7431.0,175.6001,175.8364,175.541,175.6887,7431.0
2025-01-16 14:25:00,178.41,178.79,178.41,178.7,5363.0,175.7281,176.1024,175.7281,176.0137,5363.0
2025-01-16 14:30:00,178.55,178.81,178.54,178.72,12153.0,175.866,176.1221,175.8561,176.0334,12153.0
2025-01-16 14:35:00,178.73,178.81,178.61,178.75,2789.0,176.0433,176.1221,175.9251,176.063,2789.0
2025-01-16 14:40:00,178.67,179.0,178.67,178.69,6769.0,175.9842,176.3092,175.9842,176.0039,6769.0
2025-01-16 14:45:00,178.64,178.82,178.55,178.73,9657.0,175.9546,176.1319,175.866,176.0433,9657.0
2025-01-16 14:50:00,178.78,179.01,178.54,179.01,6309.0,176.0925,176.3191,175.8561,176.3191,6309.0
2025-01-16 14:55:00,178.98,179.21,178.98,179.14,10383.0,176.2895,176.5161,176.2895,176.4471,10383.0
2025-01-16 15:00:00,179.14,179.34,179.09,179.13,5201.0,176.4471,176.6441,176.3979,176.4373,5201.0
2025-01-16 15:05:00,179.12,179.12,178.95,178.98,1725.0,176.4274,176.4274,176.26,176.2895,1725.0
2025-01-16 15:10:00,178.98,179.08,178.94,179.05,2726.0,176.2895,176.388,176.2501,176.3585,2726.0
2025-01-16 15:15:00,179.07,179.3,178.86,178.91,17915.0,176.3782,176.6047,176.1713,176.2206,17915.0
2025-01-16 15:20:00,178.91,179.1,178.83,179.08,5377.0,176.2206,176.4077,176.1418,176.388,5377.0
2025-01-16 15:25:00,179.07,179.26,179.0,179.2,13901.0,176.3782,176.5653,176.3092,176.5062,13901.0
2025-01-16 15:30:00,179.27,179.58,179.25,179.58,6423.0,176.5752,176.8805,176.5555,176.8805,6423.0
2025-01-16 15:35:00,179.56,179.75,179.48,179.65,9708.0,176.8608,177.048,176.782,176.9495,9708.0
2025-01-16 15:40:00,179.65,179.96,179.65,179.75,16760.0,176.9495,177.2548,176.9495,177.048,16760.0
2025-01-16 15:45:00,179.78,179.84,179.53,179.84,9925.0,177.0775,177.1366,176.8313,177.1366,9925.0
2025-01-16 15:50:00,179.86,180.25,179.85,180.1,37677.0,177.1563,177.5404,177.1465,177.3927,37677.0
2025-01-16 15:55:00,180.03,180.24,179.88,180.07,99023.0,177.3237,177.5306,177.176,177.3631,99023.0
2025-01-17 09:30:00,181.17,181.83,179.54,180.39,209197.0,178.4466,179.0967,176.8411,177.6783,209197.0
2025-01-17 09:35:00,180.03,180.53,180.03,180.53,867.0,177.3237,177.8162,177.3237,177.8162,867.0
2025-01-17 09:40:00,180.71,180.72,180.34,180.52,4955.0,177.9935,178.0034,177.6291,177.8064,4955.0
2025-01-17 09:45:00,180.69,180.98,180.46,180.83,2835.0,177.9738,178.2595,177.7473,178.1117,2835.0
2025-01-17 09:50:00,180.82,181.13,180.58,180.77,12353.0,178.1019,178.4072,177.8655,178.0526,12353.0
2025-01-17 09:55:00,180.77,180.79,180.34,180.39,11482.0,178.0526,178.0723,177.6291,177.6783,11482.0
2025-01-17 10:00:00,180.6,181.0,180.48,180.48,37265.0,177.8852,178.2792,177.767,177.767,37265.0
2025-01-17 10:05:00,180.68,180.71,180.16,180.28,6144.0,177.964,177.9935,177.4518,177.57,6144.0
2025-01-17 10:10:00,180.28,180.62,180.19,180.25,9648.0,177.57,177.9049,177.4813,177.5404,9648.0
2025-01-17 10:15:00,180.25,180.36,180.21,180.32,1727.0,177.5404,177.6488,177.501,177.6094,1727.0
2025-01-17 10:20:00,180.25,180.26,179.85,179.87,3821.0,177.5404,177.5503,177.1465,177.1662,3821.0
2025-01-17 10:25:00,180.09,180.36,179.86,180.36,4522.0,177.3828,177.6488,177.1563,177.6488,4522.0
2025-01-17 10:30:00,180.33,180.48,180.23,180.38,96736.0,177.6192,177.767,177.5207,177.6685,96736.0
2025-01-17 10:35:00,180.46,180.46,180.1,180.35,3446.0,177.7473,177.7473,177.3927,177.6389,3446.0
2025-01-17 10:40:00,180.15,180.47,180.1,180.38,3362.0,177.4419,177.7571,177.3927,177.6685,3362.0
2025-01-17 10:45:00,180.42,180.42,180.22,180.27,1089.0,177.7079,177.7079,177.5109,177.5601,1089.0
2025-01-17 10:50:00,180.64,180.75,180.63,180.74,1755.0,177.9246,178.0329,177.9147,178.0231,1755.0
2025-01-17 10:55:00,180.79,180.85,180.67,180.77,1732.0,178.0723,178.1314,177.9541,178.0526,1732.0
2025-01-17 11:00:00,180.69,180.71,180.35,180.35,3234.0,177.9738,177.9935,177.6389,177.6389,3234.0
2025-01-17 11:05:00,180.4,180.49,180.39,180.4,6783.0,177.6882,177.7768,177.6783,177.6882,6783.0
2025-01-17 11:10:00,180.39,180.39,180.22,180.36,2801.0,177.6783,177.6783,177.5109,177.6488,2801.0
2025-01-17 11:15:00,180.37,180.63,180.33,180.54,3572.0,177.6586,177.9147,177.6192,177.8261,3572.0
2025-01-17 11:20:00,180.53,180.56,180.41,180.49,2076.0,177.8162,177.8458,177.698,177.7768,2076.0
2025-01-17 11:25:00,180.49,180.64,180.41,180.41,3387.0,177.7768,177.9246,177.698,177.698,3387.0
2025-01-17 11:30:00,180.4,180.68,180.35,180.66,4451.0,177.6882,177.964,177.6389,177.9443,4451.0
2025-01-17 11:35:00,180.66,180.84,180.66,180.77,5950.0,177.9443,178.1216,177.9443,178.0526,5950.0
2025-01-17 11:40:00,180.78,180.88,180.65,180.88,3620.0,178.0625,178.161,177.9344,178.161,3620.0
2025-01-17 11:45:00,180.92,181.06,180.92,181.04,2984.0,178.2004,178.3383,178.2004,178.3186,2984.0
2025-01-17 11:50:00,181.11,181.11,180.66,180.69,3998.0,178.3875,178.3875,177.9443,177.9738,3998.0
2025-01-17 11:55:00,180.62,180.71,180.59,180.71,1552.0,177.9049,177.9935,177.8753,177.9935,1552.0
2025-01-17 12:00:00,180.75,180.77,180.52,180.52,2624.0,178.0329,178.0526,177.8064,177.8064,2624.0
2025-01-17 12:05:00,180.56,180.83,180.56,180.83,3695.0,177.8458,178.1117,177.8458,178.1117,3695.0
2025-01-17 12:10:00,180.8,180.95,180.8,180.86,3161.0,178.0822,178.2299,178.0822,178.1413,3161.0
2025-01-17 12:15:00,180.87,180.88,180.86,180.86,2200.0,178.1511,178.161,178.1413,178.1413,2200.0
2025-01-17 12:20:00,180.81,180.89,180.72,180.84,4693.0,178.092,178.1708,178.0034,178.1216,4693.0
2025-01-17 12:25:00,180.87,180.94,180.72,180.74,3101.0,178.1511,178.2201,178.0034,178.0231,3101.0
2025-01-17 12:30:00,180.69,180.88,180.68,180.72,2579.0,177.9738,178.161,177.964,178.0034,2579.0
2025-01-17 12:35:00,180.84,180.97,180.72,180.97,1916.0,178.1216,178.2496,178.0034,178.2496,1916.0
2025-01-17 12:40:00,181.01,181.04,180.82,180.86,2290.0,178.289,178.3186,178.1019,178.1413,2290.0
2025-01-17 12:45:00,180.86,180.93,180.78,180.93,1558.0,178.1413,178.2102,178.0625,178.2102,1558.0
2025-01-17 12:50:00,180.86,180.94,180.74,180.9,782.0,178.1413,178.2201,178.0231,178.1807,782.0
2025-01-17 12:55:00,180.89,180.9,180.66,180.73,2591.0,178.1708,178.1807,177.9443,178.0132,2591.0
2025-01-17 13:00:00,180.73,180.73,180.4,180.53,7045.0,178.0132,178.0132,177.6882,177.8162,7045.0
2025-01-17 13:05:00,180.48,180.53,180.46,180.53,934.0,177.767,177.8162,177.7473,177.8162,934.0
2025-01-17 13:10:00,180.56,180.63,180.43,180.59,4025.0,177.8458,177.9147,177.7177,177.8753,4025.0
2025-01-17 13:15:00,180.57,180.57,180.35,180.35,1301.0,177.8556,177.8556,177.6389,177.6389,1301.0
2025-01-17 13:20:00,180.26,180.34,180.26,180.34,400.0,177.5503,177.6291,177.5503,177.6291,400.0
2025-01-17 13:25:00,180.32,180.42,180.25,180.35,2899.0,177.6094,177.7079,177.5404,177.6389,2899.0
2025-01-17 13:30:00,180.13,180.32,180.13,180.24,1880.0,177.4222,177.6094,177.4222,177.5306,1880.0
2025-01-17 13:35:00,180.32,180.5,180.25,180.5,1966.0,177.6094,177.7867,177.5404,177.7867,1966.0
2025-01-17 13:40:00,180.49,180.51,180.36,180.36,1339.0,177.7768,177.7965,177.6488,177.6488,1339.0
2025-01-17 13:45:00,180.47,180.48,180.36,180.36,1172.0,177.7571,177.767,177.6488,177.6488,1172.0
2025-01-17 13:50:00,180.36,180.47,180.02,180.02,10239.0,177.6488,177.7571,177.3139,177.3139,10239.0
2025-01-17 13:55:00,180.0,180.01,179.78,179.92,9719.0,177.2942,177.304,177.0775,177.2154,9719.0
2025-01-17 14:00:00,179.98,180.19,179.91,180.07,17668.0,177.2745,177.4813,177.2056,177.3631,17668.0
2025-01-17 14:05:00,180.06,180.19,180.0,180.04,2952.0,177.3533,177.4813,177.2942,177.3336,2952.0
2025-01-17 14:10:00,180.01,180.02,179.76,179.93,17579.0,177.304,177.3139,177.0578,177.2253,17579.0
2025-01-17 14:15:00,180.0,180.0,179.73,179.77,10265.0,177.2942,177.2942,177.0283,177.0677,10265.0
2025-01-17 14:20:00,179.77,179.85,179.66,179.78,16776.0,177.0677,177.1465,176.9593,177.0775,16776.0
2025-01-17 14:25:00,179.77,179.94,179.75,179.94,5069.0,177.0677,177.2351,177.048,177.2351,5069.0
2025-01-17 14:30:00,179.88,179.89,179.48,179.53,7800.0,177.176,177.1859,176.782,176.8313,7800.0
2025-01-17 14:35:00,179.5,179.5,179.18,179.23,2778.0,176.8017,176.8017,176.4865,176.5358,2778.0
2025-01-17 14:40:00,179.29,179.34,179.06,179.06,3003.0,176.5949,176.6441,176.3683,176.3683,3003.0
2025-01-17 14:45:00,179.14,179.15,178.77,178.77,3720.0,176.4471,176.457,176.0827,176.0827,3720.0
2025-01-17 14:50:00,178.75,178.81,178.71,178.71,2528.0,176.063,176.1221,176.0236,176.0236,2528.0
2025-01-17 14:55:00,178.7,178.82,178.63,178.79,8744.0,176.0137,176.1319,175.9448,176.1024,8744.0
2025-01-17 15:00:00,178.75,178.88,178.46,178.88,23987.0,176.063,176.191,175.7773,176.191,23987.0
2025-01-17 15:05:00,178.81,178.94,178.75,178.94,9998.0,176.1221,176.2501,176.063,176.2501,9998.0
2025-01-17 15:10:00,178.89,179.04,178.8,178.96,7611.0,176.2009,176.3486,176.1122,176.2698,7611.0
2025-01-17 15:15:00,179.04,179.08,178.77,179.03,12327.0,176.3486,176.388,176.0827,176.3388,12327.0
2025-01-17 15:20:00,179.02,179.1,178.93,179.0,13544.0,176.3289,176.4077,176.2403,176.3092,13544.0
2025-01-17 15:25:00,179.0,179.0,178.72,178.72,11387.0,176.3092,176.3092,176.0334,176.0334,11387.0
2025-01-17 15:30:00,178.8,179.12,178.8,179.09,8938.0,176.1122,176.4274,176.1122,176.3979,8938.0
2025-01-17 15:35:00,179.02,179.05,178.86,179.05,7289.0,176.3289,176.3585,176.1713,176.3585,7289.0
2025-01-17 15:40:00,178.98,179.03,178.75,178.76,8168.0,176.2895,176.3388,176.063,176.0728,8168.0
2025-01-17 15:45:00,178.81,178.9,178.54,178.62,20996.0,176.1221,176.2107,175.8561,175.9349,20996.0
2025-01-17 15:50:00,178.61,178.72,178.35,178.49,44492.0,175.9251,176.0334,175.669,175.8069,44492.0
2025-01-17 15:55:00,178.45,178.63,178.15,178.35,75735.0,175.7675,175.9448,175.472,175.669,75735.0
2025-01-21 09:30:00,180.69,181.32,180.01,180.59,33625.0,177.9738,178.5944,177.304,177.8753,33625.0
2025-01-21 09:35:00,180.63,181.16,180.49,181.16,8097.0,177.9147,178.4368,177.7768,178.4368,8097.0
2025-01-21 09:40:00,181.32,182.22,181.22,182.11,4280.0,178.5944,179.4808,178.4959,179.3725,4280.0
2025-01-21 09:45:00,182.12,182.6,181.42,181.57,11871.0,179.3823,179.8551,178.6929,178.8406,11871.0
2025-01-21 09:50:00,181.72,181.77,181.17,181.31,12097.0,178.9883,179.0376,178.4466,178.5845,12097.0
2025-01-21 09:55:00,181.42,182.09,181.42,181.81,4603.0,178.6929,179.3528,178.6929,179.077,4603.0
2025-01-21 10:00:00,182.05,182.12,181.88,182.06,2632.0,179.3134,179.3823,179.1459,179.3232,2632.0
2025-01-21 10:05:00,181.9,182.35,181.7,182.26,4456.0,179.1656,179.6089,178.9686,179.5202,4456.0
2025-01-21 10:10:00,182.06,182.35,181.95,182.0,6722.0,179.3232,179.6089,179.2149,179.2641,6722.0
2025-01-21 10:15:00,182.02,182.12,181.69,181.81,7693.0,179.2838,179.3823,178.9588,179.077,7693.0
2025-01-21 10:20:00,181.71,181.71,181.43,181.62,3955.0,178.9785,178.9785,178.7027,178.8898,3955.0
2025-01-21 10:25:00,181.6,181.85,181.52,181.64,5026.0,178.8701,179.1164,178.7914,178.9095,5026.0
2025-01-21 10:30:00,181.63,181.74,181.44,181.71,4059.0,178.8997,179.008,178.7126,178.9785,4059.0
2025-01-21 10:35:00,181.73,182.21,181.7,182.21,4679.0,178.9982,179.471,178.9686,179.471,4679.0
2025-01-21 10:40:00,182.21,182.31,182.1,182.2,8359.0,179.471,179.5695,179.3626,179.4611,8359.0
2025-01-21 10:45:00,182.16,182.57,182.05,182.42,4621.0,179.4217,179.8256,179.3134,179.6778,4621.0
2025-01-21 10:50:00,182.46,182.46,181.84,181.85,22435.0,179.7172,179.7172,179.1065,179.1164,22435.0
2025-01-21 10:55:00,181.93,182.2,181.84,182.2,6851.0,179.1952,179.4611,179.1065,179.4611,6851.0
2025-01-21 11:00:00,181.95,182.15,181.83,182.1,5311.0,179.2149,179.4119,179.0967,179.3626,5311.0
2025-01-21 11:05:00,182.05,182.3,182.04,182.21,5491.0,179.3134,179.5596,179.3035,179.471,5491.0
2025-01-21 11:10:00,182.12,182.12,181.84,181.88,4074.0,179.3823,179.3823,179.1065,179.1459,4074.0
2025-01-21 11:15:00,181.8,181.94,181.79,181.9,1052.0,179.0671,179.205,179.0573,179.1656,1052.0
2025-01-21 11:20:00,182.0,182.0,181.89,181.96,1115.0,179.2641,179.2641,179.1558,179.2247,1115.0
2025-01-21 11:25:00,181.97,182.15,181.7,181.7,4620.0,179.2346,179.4119,178.9686,178.9686,4620.0
2025-01-21 11:30:00,181.66,181.89,181.66,181.71,3235.0,178.9292,179.1558,178.9292,178.9785,3235.0
2025-01-21 11:35:00,181.84,182.11,181.71,182.09,15515.0,179.1065,179.3725,178.9785,179.3528,15515.0
2025-01-21 11:40:00,182.15,182.3,181.78,181.78,4298.0,179.4119,179.5596,179.0474,179.0474,4298.0
2025-01-21 11:45:00,181.77,181.77,181.5,181.69,1892.0,179.0376,179.0376,178.7717,178.9588,1892.0
2025-01-21 11:50:00,181.66,181.83,181.59,181.83,2491.0,178.9292,179.0967,178.8603,179.0967,2491.0
2025-01-21 11:55:00,181.91,182.04,181.57,181.65,3485.0,179.1755,179.3035,178.8406,178.9194,3485.0
2025-01-21 12:00:00,181.58,181.59,181.32,181.33,2118.0,178.8504,178.8603,178.5944,178.6042,2118.0
2025-01-21 12:05:00,181.37,181.66,181.11,181.55,9565.0,178.6436,178.9292,178.3875,178.8209,9565.0
2025-01-21 12:10:00,181.56,181.59,181.44,181.48,1954.0,178.8307,178.8603,178.7126,178.752,1954.0
2025-01-21 12:15:00,181.48,181.5,181.15,181.15,4660.0,178.752,178.7717,178.4269,178.4269,4660.0
2025-01-21 12:20:00,181.25,181.26,180.94,181.09,9340.0,178.5254,178.5353,178.2201,178.3678,9340.0
2025-01-21 12:25:00,181.09,181.13,181.05,181.07,900.0,178.3678,178.4072,178.3284,178.3481,900.0
2025-01-21 12:30:00,181.15,181.27,180.99,181.27,5804.0,178.4269,178.5451,178.2693,178.5451,5804.0
2025-01-21 12:35:00,181.09,181.45,181.09,181.29,11352.0,178.3678,178.7224,178.3678,178.5648,11352.0
2025-01-21 12:40:00,181.3,181.44,181.21,181.42,4117.0,178.5747,178.7126,178.486,178.6929,4117.0
2025-01-21 12:45:00,181.3,181.6,181.29,181.43,9489.0,178.5747,178.8701,178.5648,178.7027,9489.0
2025-01-21 12:50:00,181.48,181.68,181.37,181.55,4042.0,178.752,178.9489,178.6436,178.8209,4042.0
2025-01-21 12:55:00,181.6,182.01,181.57,181.93,8746.0,178.8701,179.274,178.8406,179.1952,8746.0
2025-01-21 13:00:00,181.85,182.52,181.83,182.52,10165.0,179.1164,179.7763,179.0967,179.7763,10165.0
2025-01-21 13:05:00,182.43,182.7,182.43,182.69,5007.0,179.6877,179.9536,179.6877,179.9438,5007.0
2025-01-21 13:10:00,182.61,182.73,182.47,182.71,7039.0,179.865,179.9832,179.7271,179.9635,7039.0
2025-01-21 13:15:00,182.71,183.01,182.58,183.0,8568.0,179.9635,180.259,179.8354,180.2491,8568.0
2025-01-21 13:20:00,182.94,183.04,182.85,182.95,9745.0,180.19,180.2885,180.1014,180.1999,9745.0
2025-01-21 13:25:00,183.05,183.21,182.81,182.95,12538.0,180.2984,180.4559,180.062,180.1999,12538.0
2025-01-21 13:30:00,182.96,183.54,182.77,183.54,4958.0,180.2097,180.781,180.0226,180.781,4958.0
2025-01-21 13:35:00,183.52,183.54,182.86,182.88,19765.0,180.7613,180.781,180.1112,180.1309,19765.0
2025-01-21 13:40:00,182.88,183.15,182.86,183.12,5670.0,180.1309,180.3968,180.1112,180.3673,5670.0
2025-01-21 13:45:00,183.16,183.16,182.52,182.61,8547.0,180.4067,180.4067,179.7763,179.865,8547.0
2025-01-21 13:50:00,182.61,183.34,182.52,183.34,4940.0,179.865,180.584,179.7763,180.584,4940.0
2025-01-21 13:55:00,183.33,183.45,183.27,183.45,5382.0,180.5741,180.6923,180.515,180.6923,5382.0
2025-01-21 14:00:00,183.4,183.72,183.34,183.35,13114.0,180.6431,180.9583,180.584,180.5938,13114.0
2025-01-21 14:05:00,183.4,183.71,183.4,183.71,3844.0,180.6431,180.9484,180.6431,180.9484,3844.0
2025-01-21 14:10:00,183.66,183.8,183.52,183.78,7995.0,180.8992,181.0371,180.7613,181.0174,7995.0
2025-01-21 14:15:00,183.67,183.67,183.27,183.34,9089.0,180.909,180.909,180.515,180.584,9089.0
2025-01-21 14:20:00,183.41,183.46,183.28,183.42,5203.0,180.6529,180.7022,180.5249,180.6628,5203.0
2025-01-21 14:25:00,183.49,183.68,183.44,183.53,8602.0,180.7317,180.9189,180.6825,180.7711,8602.0
2025-01-21 14:30:00,183.46,183.48,183.14,183.21,20056.0,180.7022,180.7219,180.387,180.4559,20056.0
2025-01-21 14:35:00,183.21,183.21,182.71,182.83,5728.0,180.4559,180.4559,179.9635,180.0817,5728.0
2025-01-21 14:40:00,182.84,183.07,182.83,182.99,6786.0,180.0915,180.3181,180.0817,180.2393,6786.0
2025-01-21 14:45:00,182.93,183.05,182.81,182.95,10410.0,180.1802,180.2984,180.062,180.1999,10410.0
2025-01-21 14:50:00,182.96,183.43,182.96,183.34,16554.0,180.2097,180.6726,180.2097,180.584,16554.0
2025-01-21 14:55:00,183.4,183.62,183.39,183.56,4939.0,180.6431,180.8598,180.6332,180.8007,4939.0
2025-01-21 15:00:00,183.5,183.56,183.26,183.45,8371.0,180.7416,180.8007,180.5052,180.6923,8371.0
2025-01-21 15:05:00,183.43,183.58,183.35,183.42,6223.0,180.6726,180.8204,180.5938,180.6628,6223.0
2025-01-21 15:10:00,183.41,183.67,183.37,183.47,7429.0,180.6529,180.909,180.6135,180.712,7429.0
2025-01-21 15:15:00,183.45,183.71,183.45,183.59,9626.0,180.6923,180.9484,180.6923,180.8302,9626.0
2025-01-21 15:20:00,183.6,183.61,183.49,183.53,5977.0,180.8401,180.8499,180.7317,180.7711,5977.0
2025-01-21 15:25:00,183.56,183.61,183.45,183.61,7727.0,180.8007,180.8499,180.6923,180.8499,7727.0
2025-01-21 15:30:00,183.59,183.63,183.43,183.47,11346.0,180.8302,180.8696,180.6726,180.712,11346.0
2025-01-21 15:35:00,183.49,183.52,183.25,183.37,17561.0,180.7317,180.7613,180.4953,180.6135,17561.0
2025-01-21 15:40:00,183.37,183.42,183.23,183.26,13135.0,180.6135,180.6628,180.4756,180.5052,13135.0
2025-01-21 15:45:00,183.23,183.44,183.03,183.44,18264.0,180.4756,180.6825,180.2787,180.6825,18264.0
2025-01-21 15:50:00,183.44,183.82,183.38,183.73,44008.0,180.6825,181.0568,180.6234,180.9681,44008.0
2025-01-21 15:55:00,183.73,184.01,183.46,183.57,117023.0,180.9681,181.2439,180.7022,180.8105,117023.0
2025-01-22 09:30:00,184.49,185.78,183.81,185.4,57262.0,181.7167,182.9873,181.0469,182.613,57262.0
2025-01-22 09:35:00,185.4,186.71,185.4,186.71,34491.0,182.613,183.9033,182.613,183.9033,34491.0
2025-01-22 09:40:00,186.54,187.74,186.54,187.36,32239.0,183.7359,184.9178,183.7359,184.5436,32239.0
2025-01-22 09:45:00,187.13,187.68,186.9,186.92,20445.0,184.317,184.8588,184.0905,184.1102,20445.0
2025-01-22 09:50:00,187.03,187.19,185.68,186.05,36153.0,184.2185,184.3761,182.8888,183.2533,36153.0
2025-01-22 09:55:00,186.22,186.37,185.89,186.09,24141.0,183.4207,183.5684,183.0957,183.2927,24141.0
2025-01-22 10:00:00,186.17,186.19,185.16,185.37,42423.0,183.3715,183.3911,182.3766,182.5835,42423.0
2025-01-22 10:05:00,185.19,185.6,184.54,185.37,22523.0,182.4062,182.81,181.766,182.5835,22523.0
2025-01-22 10:10:00,185.4,185.49,184.84,185.22,23903.0,182.613,182.7017,182.0614,182.4357,23903.0
2025-01-22 10:15:00,185.31,185.59,185.0,185.1,15058.0,182.5244,182.8002,182.219,182.3175,15058.0
2025-01-22 10:20:00,185.09,185.54,185.05,185.46,15484.0,182.3077,182.7509,182.2683,182.6721,15484.0
2025-01-22 10:25:00,185.46,185.62,185.13,185.13,16893.0,182.6721,182.8297,182.3471,182.3471,16893.0
2025-01-22 10:30:00,185.23,185.82,185.15,185.52,18660.0,182.4456,183.0267,182.3668,182.7312,18660.0
2025-01-22 10:35:00,185.34,185.63,184.88,185.61,23556.0,182.5539,182.8396,182.1008,182.8199,23556.0
2025-01-22 10:40:00,185.59,185.8,185.16,185.5,15614.0,182.8002,183.007,182.3766,182.7115,15614.0
2025-01-22 10:45:00,185.5,185.71,185.26,185.27,10265.0,182.7115,182.9184,182.4751,182.485,10265.0
2025-01-22 10:50:00,185.36,185.7,185.28,185.59,8887.0,182.5736,182.9085,182.4948,182.8002,8887.0
2025-01-22 10:55:00,185.49,185.55,185.17,185.32,8095.0,182.7017,182.7608,182.3865,182.5342,8095.0
2025-01-22 11:00:00,185.3,185.34,184.78,185.15,11664.0,182.5145,182.5539,182.0023,182.3668,11664.0
2025-01-22 11:05:00,185.21,185.51,185.21,185.32,2901.0,182.4259,182.7214,182.4259,182.5342,2901.0
2025-01-22 11:10:00,185.28,185.72,185.26,185.39,22337.0,182.4948,182.9282,182.4751,182.6032,22337.0
2025-01-22 11:15:00,185.46,185.74,185.3,185.53,6891.0,182.6721,182.9479,182.5145,182.7411,6891.0
2025-01-22 11:20:00,185.53,185.59,185.38,185.49,2691.0,182.7411,182.8002,182.5933,182.7017,2691.0
2025-01-22 11:25:00,185.39,185.56,185.36,185.36,8641.0,182.6032,182.7706,182.5736,182.5736,8641.0
2025-01-22 11:30:00,185.34,185.66,185.34,185.49,8658.0,182.5539,182.8691,182.5539,182.7017,8658.0
2025-01-22 11:35:00,185.49,185.66,185.46,185.66,3172.0,182.7017,182.8691,182.6721,182.8691,3172.0
2025-01-22 11:40:00,185.7,185.85,185.58,185.85,9106.0,182.9085,183.0563,182.7903,183.0563,9106.0
2025-01-22 11:45:00,185.81,185.9,185.53,185.73,69188.0,183.0169,183.1055,182.7411,182.9381,69188.0
2025-01-22 11:50:00,185.72,186.01,185.69,185.75,14633.0,182.9282,183.2139,182.8987,182.9578,14633.0
2025-01-22 11:55:00,185.75,185.94,185.26,185.32,30862.0,182.9578,183.1449,182.4751,182.5342,30862.0
2025-01-22 12:00:00,185.32,185.57,185.32,185.56,3103.0,182.5342,182.7805,182.5342,182.7706,3103.0
2025-01-22 12:05:00,185.49,185.52,185.36,185.45,6532.0,182.7017,182.7312,182.5736,182.6623,6532.0
2025-01-22 12:10:00,185.39,185.46,184.99,185.18,10700.0,182.6032,182.6721,182.2092,182.3963,10700.0
2025-01-22 12:15:00,185.16,185.7,185.15,185.43,12454.0,182.3766,182.9085,182.3668,182.6426,12454.0
2025-01-22 12:20:00,185.47,185.47,185.04,185.15,9062.0,182.682,182.682,182.2584,182.3668,9062.0
2025-01-22 12:25:00,185.05,185.05,184.83,184.89,2861.0,182.2683,182.2683,182.0516,182.1107,2861.0
2025-01-22 12:30:00,184.89,185.0,184.69,184.69,7216.0,182.1107,182.219,181.9137,181.9137,7216.0
2025-01-22 12:35:00,184.73,184.99,184.73,184.99,8143.0,181.9531,182.2092,181.9531,182.2092,8143.0
2025-01-22 12:40:00,184.92,184.93,184.49,184.5,7003.0,182.1402,182.1501,181.7167,181.7266,7003.0
2025-01-22 12:45:00,184.5,184.61,184.38,184.38,5912.0,181.7266,181.8349,181.6084,181.6084,5912.0
2025-01-22 12:50:00,184.34,184.34,184.16,184.25,7342.0,181.569,181.569,181.3917,181.4803,7342.0
2025-01-22 12:55:00,184.25,184.29,183.52,183.52,16631.0,181.4803,181.5197,180.7613,180.7613,16631.0
2025-01-22 13:00:00,183.44,183.66,183.22,183.27,13899.0,180.6825,180.8992,180.4658,180.515,13899.0
2025-01-22 13:05:00,183.26,183.48,183.26,183.4,7364.0,180.5052,180.7219,180.5052,180.6431,7364.0
2025-01-22 13:10:00,183.4,183.44,183.2,183.22,21684.0,180.6431,180.6825,180.4461,180.4658,21684.0
2025-01-22 13:15:00,183.22,183.3,183.12,183.19,17688.0,180.4658,180.5446,180.3673,180.4362,17688.0
2025-01-22 13:20:00,183.1,183.27,183.1,183.22,4989.0,180.3476,180.515,180.3476,180.4658,4989.0
2025-01-22 13:25:00,183.17,183.29,182.91,183.28,11068.0,180.4165,180.5347,180.1605,180.5249,11068.0
2025-01-22 13:30:00,183.28,183.37,183.2,183.25,2332.0,180.5249,180.6135,180.4461,180.4953,2332.0
2025-01-22 13:35:00,183.19,183.32,183.07,183.2,24187.0,180.4362,180.5643,180.3181,180.4461,24187.0
2025-01-22 13:40:00,183.15,183.29,183.04,183.22,3881.0,180.3968,180.5347,180.2885,180.4658,3881.0
2025-01-22 13:45:00,183.17,183.35,183.17,183.35,28294.0,180.4165,180.5938,180.4165,180.5938,28294.0
2025-01-22 13:50:00,183.35,183.5,183.2,183.42,17711.0,180.5938,180.7416,180.4461,180.6628,17711.0
2025-01-22 13:55:00,183.29,183.75,183.29,183.74,2905.0,180.5347,180.9878,180.5347,180.978,2905.0
2025-01-22 14:00:00,183.66,183.7,183.56,183.7,2788.0,180.8992,180.9386,180.8007,180.9386,2788.0
2025-01-22 14:05:00,183.64,183.64,183.34,183.39,2442.0,180.8795,180.8795,180.584,180.6332,2442.0
2025-01-22 14:10:00,183.39,183.66,183.34,183.62,3520.0,180.6332,180.8992,180.584,180.8598,3520.0
2025-01-22 14:15:00,183.65,183.75,183.6,183.61,2551.0,180.8893,180.9878,180.8401,180.8499,2551.0
2025-01-22 14:20:00,183.75,183.92,183.62,183.91,5633.0,180.9878,181.1553,180.8598,181.1454,5633.0
2025-01-22 14:25:00,183.94,183.96,183.66,183.66,5356.0,181.175,181.1947,180.8992,180.8992,5356.0
2025-01-22 14:30:00,183.75,183.76,183.74,183.75,1100.0,180.9878,180.9977,180.978,180.9878,1100.0
2025-01-22 14:35:00,183.82,183.89,183.72,183.75,8561.0,181.0568,181.1257,180.9583,180.9878,8561.0
2025-01-22 14:40:00,183.77,183.85,183.62,183.78,22613.0,181.0075,181.0863,180.8598,181.0174,22613.0
2025-01-22 14:45:00,183.78,183.8,183.46,183.56,17978.0,181.0174,181.0371,180.7022,180.8007,17978.0
2025-01-22 14:50:00,183.58,183.58,183.3,183.38,5161.0,180.8204,180.8204,180.5446,180.6234,5161.0
2025-01-22 14:55:00,183.38,183.38,183.0,183.0,9475.0,180.6234,180.6234,180.2491,180.2491,9475.0
2025-01-22 15:00:00,183.1,183.27,183.1,183.12,23535.0,180.3476,180.515,180.3476,180.3673,23535.0
2025-01-22 15:05:00,183.12,183.16,183.0,183.11,8968.0,180.3673,180.4067,180.2491,180.3574,8968.0
2025-01-22 15:10:00,183.15,183.21,183.11,183.17,16552.0,180.3968,180.4559,180.3574,180.4165,16552.0
2025-01-22 15:15:00,183.13,183.31,183.0,183.09,56335.0,180.3771,180.5544,180.2491,180.3377,56335.0
2025-01-22 15:20:00,183.09,183.09,182.74,182.86,8460.0,180.3377,180.3377,179.993,180.1112,8460.0
2025-01-22 15:25:00,182.86,182.86,182.68,182.84,5203.0,180.1112,180.1112,179.9339,180.0915,5203.0
2025-01-22 15:30:00,182.84,183.29,182.8,183.25,15459.0,180.0915,180.5347,180.0521,180.4953,15459.0
2025-01-22 15:35:00,183.31,183.4,183.04,183.22,30744.0,180.5544,180.6431,180.2885,180.4658,30744.0
2025-01-22 15:40:00,183.17,183.17,182.67,182.78,8448.0,180.4165,180.4165,179.9241,180.0324,8448.0
2025-01-22 15:45:00,182.71,182.94,182.56,182.56,33296.0,179.9635,180.19,179.8157,179.8157,33296.0
2025-01-22 15:50:00,182.61,182.61,181.89,181.9,54167.0,179.865,179.865,179.1558,179.1656,54167.0
2025-01-22 15:55:00,181.94,182.56,181.87,182.42,140928.0,179.205,179.8157,179.1361,179.6778,140928.0
2025-01-23 09:30:00,182.5,183.24,181.67,181.88,20008.0,179.7566,180.4855,178.9391,179.1459,20008.0
2025-01-23 09:35:00,181.88,182.47,181.49,182.09,13403.0,179.1459,179.7271,178.7618,179.3528,13403.0
2025-01-23 09:40:00,182.09,182.19,181.75,182.1,11602.0,179.3528,179.4513,179.0179,179.3626,11602.0
2025-01-23 09:45:00,182.1,182.22,181.82,181.96,22670.0,179.3626,179.4808,179.0868,179.2247,22670.0
2025-01-23 09:50:00,181.8,181.89,181.29,181.63,12003.0,179.0671,179.1558,178.5648,178.8997,12003.0
2025-01-23 09:55:00,181.66,182.02,181.14,181.63,14343.0,178.9292,179.2838,178.4171,178.8997,14343.0
2025-01-23 10:00:00,181.74,181.82,181.21,181.32,5202.0,179.008,179.0868,178.486,178.5944,5202.0
2025-01-23 10:05:00,181.32,181.38,181.0,181.08,13139.0,178.5944,178.6535,178.2792,178.358,13139.0
2025-01-23 10:10:00,181.11,181.31,180.93,180.97,14516.0,178.3875,178.5845,178.2102,178.2496,14516.0
2025-01-23 10:15:00,181.06,181.14,180.91,180.97,5554.0,178.3383,178.4171,178.1905,178.2496,5554.0
2025-01-23 10:20:00,180.85,180.93,180.37,180.55,3648.0,178.1314,178.2102,177.6586,177.8359,3648.0
2025-01-23 10:25:00,180.53,180.8,180.53,180.59,5066.0,177.8162,178.0822,177.8162,177.8753,5066.0
2025-01-23 10:30:00,180.54,181.2,180.54,181.2,7853.0,177.8261,178.4762,177.8261,178.4762,7853.0
2025-01-23 10:35:00,181.1,181.34,181.01,181.34,4543.0,178.3777,178.6141,178.289,178.6141,4543.0
2025-01-23 10:40:00,181.34,181.57,181.21,181.57,2687.0,178.6141,178.8406,178.486,178.8406,2687.0
2025-01-23 10:45:00,181.71,181.87,181.65,181.79,3633.0,178.9785,179.1361,178.9194,179.0573,3633.0
2025-01-23 10:50:00,181.79,182.07,181.79,181.98,7380.0,179.0573,179.3331,179.0573,179.2444,7380.0
2025-01-23 10:55:00,181.99,182.12,181.85,181.94,6114.0,179.2543,179.3823,179.1164,179.205,6114.0
2025-01-23 11:00:00,181.94,182.09,181.89,181.99,9913.0,179.205,179.3528,179.1558,179.2543,9913.0
2025-01-23 11:05:00,182.06,182.7,182.05,182.7,8019.0,179.3232,179.9536,179.3134,179.9536,8019.0
2025-01-23 11:10:00,182.72,183.13,182.57,183.13,6014.0,179.9733,180.3771,179.8256,180.3771,6014.0
2025-01-23 11:15:00,183.22,183.37,183.13,183.28,3696.0,180.4658,180.6135,180.3771,180.5249,3696.0
2025-01-23 11:20:00,183.35,183.98,183.29,183.78,8153.0,180.5938,181.2144,180.5347,181.0174,8153.0
2025-01-23 11:25:00,183.77,183.77,183.34,183.51,4361.0,181.0075,181.0075,180.584,180.7514,4361.0
2025-01-23 11:30:00,183.44,183.65,183.43,183.65,7196.0,180.6825,180.8893,180.6726,180.8893,7196.0
2025-01-23 11:35:00,183.6,183.98,183.6,183.87,5833.0,180.8401,181.2144,180.8401,181.106,5833.0
2025-01-23 11:40:00,183.87,184.06,183.86,184.06,2882.0,181.106,181.2932,181.0962,181.2932,2882.0
2025-01-23 11:45:00,184.16,184.19,183.92,184.12,8050.0,181.3917,181.4212,181.1553,181.3523,8050.0
2025-01-23 11:50:00,184.16,184.32,183.95,184.31,5598.0,181.3917,181.5493,181.1848,181.5394,5598.0
2025-01-23 11:55:00,184.37,184.37,183.96,184.1,8183.0,181.5985,181.5985,181.1947,181.3326,8183.0
2025-01-23 12:00:00,184.12,184.18,183.96,184.17,5860.0,181.3523,181.4114,181.1947,181.4015,5860.0
2025-01-23 12:05:00,184.15,184.4,184.14,184.31,3119.0,181.3818,181.6281,181.372,181.5394,3119.0
2025-01-23 12:10:00,184.27,184.34,184.13,184.16,2683.0,181.5,181.569,181.3621,181.3917,2683.0
2025-01-23 12:15:00,184.16,184.39,184.16,184.33,3587.0,181.3917,181.6182,181.3917,181.5591,3587.0
2025-01-23 12:20:00,184.25,184.28,184.0,184.05,5143.0,181.4803,181.5099,181.2341,181.2833,5143.0
2025-01-23 12:25:00,184.04,184.04,183.76,183.77,10866.0,181.2735,181.2735,180.9977,181.0075,10866.0
2025-01-23 12:30:00,183.72,184.01,183.63,183.99,14566.0,180.9583,181.2439,180.8696,181.2242,14566.0
2025-01-23 12:35:00,183.91,184.0,183.68,183.78,16452.0,181.1454,181.2341,180.9189,181.0174,16452.0
2025-01-23 12:40:00,183.78,184.05,183.54,184.01,8870.0,181.0174,181.2833,180.781,181.2439,8870.0
2025-01-23 12:45:00,184.02,184.05,183.93,183.99,2203.0,181.2538,181.2833,181.1651,181.2242,2203.0
2025-01-23 12:50:00,183.96,184.04,183.74,183.75,8149.0,181.1947,181.2735,180.978,180.9878,8149.0
2025-01-23 12:55:00,183.69,183.69,183.54,183.61,1960.0,180.9287,180.9287,180.781,180.8499,1960.0
2025-01-23 13:00:00,183.62,183.65,183.4,183.42,3100.0,180.8598,180.8893,180.6431,180.6628,3100.0
2025-01-23 13:05:00,183.49,183.49,183.22,183.26,3810.0,180.7317,180.7317,180.4658,180.5052,3810.0
2025-01-23 13:10:00,183.24,183.49,183.24,183.47,9814.0,180.4855,180.7317,180.4855,180.712,9814.0
2025-01-23 13:15:00,183.45,183.71,183.44,183.66,3170.0,180.6923,180.9484,180.6825,180.8992,3170.0
2025-01-23 13:20:00,183.67,183.67,183.3,183.42,5597.0,180.909,180.909,180.5446,180.6628,5597.0
2025-01-23 13:25:00,183.52,183.52,183.37,183.43,8423.0,180.7613,180.7613,180.6135,180.6726,8423.0
2025-01-23 13:30:00,183.44,183.53,183.43,183.5,10172.0,180.6825,180.7711,180.6726,180.7416,10172.0
2025-01-23 13:35:00,183.5,183.5,183.08,183.2,10356.0,180.7416,180.7416,180.3279,180.4461,10356.0
2025-01-23 13:40:00,183.23,183.34,183.21,183.33,4977.0,180.4756,180.584,180.4559,180.5741,4977.0
2025-01-23 13:45:00,183.33,183.37,183.22,183.27,2129.0,180.5741,180.6135,180.4658,180.515,2129.0
2025-01-23 13:50:00,183.28,183.5,183.26,183.5,3986.0,180.5249,180.7416,180.5052,180.7416,3986.0
2025-01-23 13:55:00,183.48,183.62,183.47,183.5,9114.0,180.7219,180.8598,180.712,180.7416,9114.0
2025-01-23 14:00:00,183.46,183.47,183.37,183.41,5033.0,180.7022,180.712,180.6135,180.6529,5033.0
2025-01-23 14:05:00,183.41,183.45,183.28,183.31,11647.0,180.6529,180.6923,180.5249,180.5544,11647.0
2025-01-23 14:10:00,183.31,183.49,183.31,183.46,11225.0,180.5544,180.7317,180.5544,180.7022,11225.0
2025-01-23 14:15:00,183.46,183.72,183.4,183.5,16597.0,180.7022,180.9583,180.6431,180.7416,16597.0
2025-01-23 14:20:00,183.53,183.61,183.48,183.53,9442.0,180.7711,180.8499,180.7219,180.7711,9442.0
2025-01-23 14:25:00,183.56,183.86,183.5,183.73,14202.0,180.8007,181.0962,180.7416,180.9681,14202.0
2025-01-23 14:30:00,183.74,183.9,183.6,183.9,5080.0,180.978,181.1356,180.8401,181.1356,5080.0
2025-01-23 14:35:00,183.9,183.98,183.65,183.65,13169.0,181.1356,181.2144,180.8893,180.8893,13169.0
2025-01-23 14:40:00,183.68,183.84,183.56,183.83,7663.0,180.9189,181.0765,180.8007,181.0666,7663.0
2025-01-23 14:45:00,183.77,183.87,183.69,183.86,5232.0,181.0075,181.106,180.9287,181.0962,5232.0
2025-01-23 14:50:00,183.85,183.9,183.81,183.81,2254.0,181.0863,181.1356,181.0469,181.0469,2254.0
2025-01-23 14:55:00,183.81,183.87,183.65,183.67,11019.0,181.0469,181.106,180.8893,180.909,11019.0
2025-01-23 15:00:00,183.68,183.75,183.51,183.73,10397.0,180.9189,180.9878,180.7514,180.9681,10397.0
2025-01-23 15:05:00,183.72,183.74,183.61,183.71,2118.0,180.9583,180.978,180.8499,180.9484,2118.0
2025-01-23 15:10:00,183.75,183.81,183.58,183.73,11166.0,180.9878,181.0469,180.8204,180.9681,11166.0
2025-01-23 15:15:00,183.67,183.72,183.59,183.61,6930.0,180.909,180.9583,180.8302,180.8499,6930.0
2025-01-23 15:20:00,183.61,183.67,183.52,183.52,6600.0,180.8499,180.909,180.7613,180.7613,6600.0
2025-01-23 15:25:00,183.55,183.6,183.48,183.56,16916.0,180.7908,180.8401,180.7219,180.8007,16916.0
2025-01-23 15:30:00,183.5,183.61,183.47,183.54,17041.0,180.7416,180.8499,180.712,180.781,17041.0
2025-01-23 15:35:00,183.53,183.54,183.32,183.34,10798.0,180.7711,180.781,180.5643,180.584,10798.0
2025-01-23 15:40:00,183.36,183.42,183.14,183.19,17210.0,180.6037,180.6628,180.387,180.4362,17210.0
2025-01-23 15:45:00,183.17,183.23,183.11,183.13,23116.0,180.4165,180.4756,180.3574,180.3771,23116.0
2025-01-23 15:50:00,183.16,183.25,183.04,183.15,70069.0,180.4067,180.4953,180.2885,180.3968,70069.0
2025-01-23 15:55:00,183.16,183.64,183.11,183.52,108169.0,180.4067,180.8795,180.3574,180.7613,108169.0
2025-01-24 09:30:00,183.21,183.61,182.26,183.18,30856.0,180.4559,180.8499,179.5202,180.4264,30856.0
2025-01-24 09:35:00,182.76,184.65,182.45,184.5,76620.0,180.0127,181.8743,179.7074,181.7266,76620.0
2025-01-24 09:40:00,184.5,184.56,183.86,183.86,56679.0,181.7266,181.7857,181.0962,181.0962,56679.0
2025-01-24 09:45:00,183.73,184.29,183.4,183.62,67112.0,180.9681,181.5197,180.6431,180.8598,67112.0
2025-01-24 09:50:00,183.71,183.79,182.85,183.09,8104.0,180.9484,181.0272,180.1014,180.3377,8104.0
2025-01-24 09:55:00,183.03,183.09,182.45,182.76,12088.0,180.2787,180.3377,179.7074,180.0127,12088.0
2025-01-24 10:00:00,182.94,183.6,182.84,183.01,19603.0,180.19,180.8401,180.0915,180.259,19603.0
2025-01-24 10:05:00,183.01,183.51,182.84,183.5,20663.0,180.259,180.7514,180.0915,180.7416,20663.0
2025-01-24 10:10:00,183.4,183.45,182.96,182.96,10347.0,180.6431,180.6923,180.2097,180.2097,10347.0
2025-01-24 10:15:00,183.12,183.38,182.98,183.18,4276.0,180.3673,180.6234,180.2294,180.4264,4276.0
2025-01-24 10:20:00,183.18,183.18,182.21,182.32,16522.0,180.4264,180.4264,179.471,179.5793,16522.0
2025-01-24 10:25:00,182.25,182.56,182.17,182.38,5678.0,179.5104,179.8157,179.4316,179.6384,5678.0
2025-01-24 10:30:00,182.34,182.38,182.09,182.22,1941.0,179.599,179.6384,179.3528,179.4808,1941.0
2025-01-24 10:35:00,182.22,182.22,181.64,181.78,17739.0,179.4808,179.4808,178.9095,179.0474,17739.0
2025-01-24 10:40:00,181.78,182.17,181.78,182.17,8490.0,179.0474,179.4316,179.0474,179.4316,8490.0
2025-01-24 10:45:00,182.17,182.59,182.16,182.55,11327.0,179.4316,179.8453,179.4217,179.8059,11327.0
2025-01-24 10:50:00,182.58,183.02,182.51,182.75,2757.0,179.8354,180.2688,179.7665,180.0029,2757.0
2025-01-24 10:55:00,182.89,183.55,182.89,183.55,3133.0,180.1408,180.7908,180.1408,180.7908,3133.0
2025-01-24 11:00:00,183.5,183.51,183.42,183.46,1471.0,180.7416,180.7514,180.6628,180.7022,1471.0
2025-01-24 11:05:00,183.5,183.64,183.47,183.47,8130.0,180.7416,180.8795,180.712,180.712,8130.0
2025-01-24 11:10:00,183.33,183.67,183.33,183.61,7248.0,180.5741,180.909,180.5741,180.8499,7248.0
2025-01-24 11:15:00,183.73,183.95,183.61,183.61,2847.0,180.9681,181.1848,180.8499,180.8499,2847.0
2025-01-24 11:20:00,183.9,183.95,183.71,183.8,5854.0,181.1356,181.1848,180.9484,181.0371,5854.0
2025-01-24 11:25:00,183.8,183.88,183.61,183.74,13436.0,181.0371,181.1159,180.8499,180.978,13436.0
2025-01-24 11:30:00,183.72,183.89,183.28,183.42,19541.0,180.9583,181.1257,180.5249,180.6628,19541.0
2025-01-24 11:35:00,183.33,183.75,183.31,183.52,7642.0,180.5741,180.9878,180.5544,180.7613,7642.0
2025-01-24 11:40:00,183.57,183.73,183.57,183.68,7771.0,180.8105,180.9681,180.8105,180.9189,7771.0
2025-01-24 11:45:00,183.69,183.69,183.56,183.63,9692.0,180.9287,180.9287,180.8007,180.8696,9692.0
2025-01-24 11:50:00,183.71,183.74,183.33,183.33,16119.0,180.9484,180.978,180.5741,180.5741,16119.0
2025-01-24 11:55:00,183.38,183.38,183.0,183.0,18389.0,180.6234,180.6234,180.2491,180.2491,18389.0
2025-01-24 12:00:00,183.11,183.15,183.01,183.09,2584.0,180.3574,180.3968,180.259,180.3377,2584.0
2025-01-24 12:05:00,183.13,183.13,182.76,182.81,4900.0,180.3771,180.3771,180.0127,180.062,4900.0
2025-01-24 12:10:00,182.88,183.58,182.88,183.37,3886.0,180.1309,180.8204,180.1309,180.6135,3886.0
2025-01-24 12:15:00,183.36,183.52,183.09,183.32,7252.0,180.6037,180.7613,180.3377,180.5643,7252.0
2025-01-24 12:20:00,183.17,183.51,183.17,183.44,3009.0,180.4165,180.7514,180.4165,180.6825,3009.0
2025-01-24 12:25:00,183.45,183.49,183.27,183.3,2586.0,180.6923,180.7317,180.515,180.5446,2586.0
2025-01-24 12:30:00,183.28,183.35,183.08,183.3,6261.0,180.5249,180.5938,180.3279,180.5446,6261.0
2025-01-24 12:35:00,183.25,183.3,183.15,183.27,2245.0,180.4953,180.5446,180.3968,180.515,2245.0
2025-01-24 12:40:00,183.24,183.32,182.96,183.0,15044.0,180.4855,180.5643,180.2097,180.2491,15044.0
2025-01-24 12:45:00,182.94,183.14,182.81,183.05,5059.0,180.19,180.387,180.062,180.2984,5059.0
2025-01-24 12:50:00,183.06,183.09,182.91,182.99,4785.0,180.3082,180.3377,180.1605,180.2393,4785.0
2025-01-24 12:55:00,182.98,183.04,182.77,182.92,5210.0,180.2294,180.2885,180.0226,180.1703,5210.0
2025-01-24 13:00:00,182.9,183.05,182.9,182.97,1900.0,180.1506,180.2984,180.1506,180.2196,1900.0
2025-01-24 13:05:00,183.04,183.06,182.93,182.93,1219.0,180.2885,180.3082,180.1802,180.1802,1219.0
2025-01-24 13:10:00,182.99,183.06,182.89,183.06,2231.0,180.2393,180.3082,180.1408,180.3082,2231.0
2025-01-24 13:15:00,182.97,183.05,182.96,182.97,1794.0,180.2196,180.2984,180.2097,180.2196,1794.0
2025-01-24 13:20:00,183.0,183.03,182.95,183.0,3220.0,180.2491,180.2787,180.1999,180.2491,3220.0
2025-01-24 13:25:00,182.99,183.16,182.93,183.16,12446.0,180.2393,180.4067,180.1802,180.4067,12446.0
2025-01-24 13:30:00,183.17,183.23,182.96,182.97,5171.0,180.4165,180.4756,180.2097,180.2196,5171.0
2025-01-24 13:35:00,182.91,183.1,182.87,183.01,6032.0,180.1605,180.3476,180.1211,180.259,6032.0
2025-01-24 13:40:00,183.01,183.01,182.88,183.01,1492.0,180.259,180.259,180.1309,180.259,1492.0
2025-01-24 13:45:00,182.96,183.11,182.36,182.37,21953.0,180.2097,180.3574,179.6187,179.6286,21953.0
2025-01-24 13:50:00,182.48,182.48,182.19,182.22,6717.0,179.7369,179.7369,179.4513,179.4808,6717.0
2025-01-24 13:55:00,182.22,182.22,181.95,181.96,7021.0,179.4808,179.4808,179.2149,179.2247,7021.0
2025-01-24 14:00:00,181.93,181.93,181.76,181.81,1332.0,179.1952,179.1952,179.0277,179.077,1332.0
2025-01-24 14:05:00,181.83,181.85,181.68,181.71,7004.0,179.0967,179.1164,178.9489,178.9785,7004.0
2025-01-24 14:10:00,181.76,181.83,181.6,181.72,4307.0,179.0277,179.0967,178.8701,178.9883,4307.0
2025-01-24 14:15:00,181.65,181.74,181.58,181.68,3329.0,178.9194,179.008,178.8504,178.9489,3329.0
2025-01-24 14:20:00,181.6,181.7,181.43,181.53,8510.0,178.8701,178.9686,178.7027,178.8012,8510.0
2025-01-24 14:25:00,181.39,181.64,181.26,181.26,29516.0,178.6633,178.9095,178.5353,178.5353,29516.0
2025-01-24 14:30:00,181.31,181.38,181.25,181.36,3033.0,178.5845,178.6535,178.5254,178.6338,3033.0
2025-01-24 14:35:00,181.3,181.3,181.19,181.19,2034.0,178.5747,178.5747,178.4663,178.4663,2034.0
2025-01-24 14:40:00,181.22,181.38,181.11,181.37,21682.0,178.4959,178.6535,178.3875,178.6436,21682.0
2025-01-24 14:45:00,181.41,181.44,181.32,181.33,1864.0,178.683,178.7126,178.5944,178.6042,1864.0
2025-01-24 14:50:00,181.34,181.35,181.23,181.29,3180.0,178.6141,178.6239,178.5057,178.5648,3180.0
2025-01-24 14:55:00,181.29,181.42,181.23,181.32,4560.0,178.5648,178.6929,178.5057,178.5944,4560.0
2025-01-24 15:00:00,181.34,181.55,181.3,181.47,3971.0,178.6141,178.8209,178.5747,178.7421,3971.0
2025-01-24 15:05:00,181.47,181.5,181.32,181.42,2112.0,178.7421,178.7717,178.5944,178.6929,2112.0
2025-01-24 15:10:00,181.34,181.46,181.23,181.31,5472.0,178.6141,178.7323,178.5057,178.5845,5472.0
2025-01-24 15:15:00,181.28,181.5,181.22,181.43,8661.0,178.555,178.7717,178.4959,178.7027,8661.0
2025-01-24 15:20:00,181.44,181.5,181.26,181.3,4533.0,178.7126,178.7717,178.5353,178.5747,4533.0
2025-01-24 15:25:00,181.22,181.3,181.15,181.21,5883.0,178.4959,178.5747,178.4269,178.486,5883.0
2025-01-24 15:30:00,181.21,181.26,180.99,181.0,3897.0,178.486,178.5353,178.2693,178.2792,3897.0
2025-01-24 15:35:00,181.0,181.01,180.87,180.94,5772.0,178.2792,178.289,178.1511,178.2201,5772.0
2025-01-24 15:40:00,180.87,181.04,180.65,180.87,23597.0,178.1511,178.3186,177.9344,178.1511,23597.0
2025-01-24 15:45:00,180.87,180.98,180.51,180.79,23847.0,178.1511,178.2595,177.7965,178.0723,23847.0
2025-01-24 15:50:00,180.67,181.0,180.32,180.34,40385.0,177.9541,178.2792,177.6094,177.6291,40385.0
2025-01-24 15:55:00,180.36,180.67,180.27,180.51,178226.0,177.6488,177.9541,177.5601,177.7965,178226.0
2025-01-27 09:30:00,166.13,166.3,159.07,161.84,493405.0,163.6327,163.8001,156.6788,159.4072,493405.0
2025-01-27 09:35:00,161.67,164.38,160.56,160.6,245006.0,159.2397,161.909,158.1464,158.1858,245006.0
2025-01-27 09:40:00,160.69,161.51,159.65,159.8,222149.0,158.2745,159.0821,157.2501,157.3979,222149.0
2025-01-27 09:45:00,159.94,161.5,158.51,161.18,177257.0,157.5357,159.0723,156.1272,158.7571,177257.0
2025-01-27 09:50:00,161.47,161.62,159.09,159.95,110422.0,159.0427,159.1905,156.6985,157.5456,110422.0
2025-01-27 09:55:00,159.95,160.54,159.92,160.31,70229.0,157.5456,158.1267,157.516,157.9002,70229.0
2025-01-27 10:00:00,160.31,160.4,158.53,160.4,156336.0,157.9002,157.9888,156.1469,157.9888,156336.0
2025-01-27 10:05:00,160.54,160.99,159.66,160.77,118709.0,158.1267,158.57,157.26,158.3533,118709.0
2025-01-27 10:10:00,160.45,160.8,159.83,160.2,84054.0,158.0381,158.3828,157.4274,157.7918,84054.0
2025-01-27 10:15:00,160.29,160.79,159.42,160.28,71125.0,157.8805,158.373,157.0236,157.8706,71125.0
2025-01-27 10:20:00,160.28,161.1,160.02,160.02,94492.0,157.8706,158.6783,157.6145,157.6145,94492.0
2025-01-27 10:25:00,160.22,160.42,158.65,159.27,104516.0,157.8115,158.0085,156.2651,156.8758,104516.0
2025-01-27 10:30:00,159.27,159.48,158.81,159.0,77204.0,156.8758,157.0827,156.4227,156.6099,77204.0
2025-01-27 10:35:00,158.88,159.65,158.82,159.41,118172.0,156.4917,157.2501,156.4326,157.0137,118172.0
2025-01-27 10:40:00,159.42,159.62,158.7,158.91,120556.0,157.0236,157.2206,156.3144,156.5212,120556.0
2025-01-27 10:45:00,158.8,159.6,158.8,159.34,82506.0,156.4129,157.2009,156.4129,156.9448,82506.0
2025-01-27 10:50:00,159.32,159.47,158.81,159.1,79120.0,156.9251,157.0728,156.4227,156.7084,79120.0
2025-01-27 10:55:00,159.08,159.34,158.08,158.08,103895.0,156.6887,156.9448,155.7037,155.7037,103895.0
2025-01-27 11:00:00,158.07,158.32,157.08,157.54,82470.0,155.6939,155.9401,154.7187,155.1718,82470.0
2025-01-27 11:05:00,157.58,157.92,156.32,157.01,127552.0,155.2112,155.5461,153.9702,154.6498,127552.0
2025-01-27 11:10:00,157.0,157.44,156.33,157.05,37200.0,154.6399,155.0733,153.98,154.6892,37200.0
2025-01-27 11:15:00,157.18,157.31,156.75,156.99,55268.0,154.8172,154.9453,154.3937,154.6301,55268.0
2025-01-27 11:20:00,157.23,157.57,156.93,157.18,57204.0,154.8665,155.2014,154.571,154.8172,57204.0
2025-01-27 11:25:00,157.17,157.41,157.0,157.25,58603.0,154.8074,155.0438,154.6399,154.8862,58603.0
2025-01-27 11:30:00,157.16,157.87,157.0,157.01,63845.0,154.7975,155.4969,154.6399,154.6498,63845.0
2025-01-27 11:35:00,157.02,157.66,156.88,156.97,42811.0,154.6596,155.29,154.5217,154.6104,42811.0
2025-01-27 11:40:00,156.97,157.58,156.96,157.3,67392.0,154.6104,155.2112,154.6005,154.9354,67392.0
2025-01-27 11:45:00,157.34,157.85,156.95,157.85,48508.0,154.9748,155.4772,154.5907,155.4772,48508.0
2025-01-27 11:50:00,157.84,158.31,157.83,157.86,25236.0,155.4673,155.9302,155.4575,155.487,25236.0
2025-01-27 11:55:00,157.85,159.15,157.85,159.06,83717.0,155.4772,156.7576,155.4772,156.669,83717.0
2025-01-27 12:00:00,159.03,160.45,158.69,160.32,65614.0,156.6394,158.0381,156.3045,157.91,65614.0
2025-01-27 12:05:00,160.5,160.74,160.1,160.42,46651.0,158.0873,158.3237,157.6933,158.0085,46651.0
2025-01-27 12:10:00,160.41,162.13,160.41,161.28,55500.0,157.9987,159.6928,157.9987,158.8556,55500.0
2025-01-27 12:15:00,161.28,161.39,160.46,160.47,48064.0,158.8556,158.9639,158.0479,158.0578,48064.0
2025-01-27 12:20:00,160.47,161.01,159.52,160.97,96874.0,158.0578,158.5897,157.1221,158.5503,96874.0
2025-01-27 12:25:00,160.87,161.35,160.66,161.31,31787.0,158.4518,158.9246,158.2449,158.8852,31787.0
2025-01-27 12:30:00,161.45,162.0,161.45,161.73,29913.0,159.023,159.5648,159.023,159.2988,29913.0
2025-01-27 12:35:00,161.73,162.61,161.73,162.39,41583.0,159.2988,160.1656,159.2988,159.9489,41583.0
2025-01-27 12:40:00,162.31,162.86,162.05,162.17,27678.0,159.8701,160.4119,159.614,159.7322,27678.0
2025-01-27 12:45:00,162.25,162.66,161.91,162.46,125880.0,159.811,160.2149,159.4761,160.0179,125880.0
2025-01-27 12:50:00,162.41,163.26,162.41,163.05,46635.0,159.9686,160.8058,159.9686,160.599,46635.0
2025-01-27 12:55:00,163.09,163.26,162.39,162.96,49699.0,160.6384,160.8058,159.9489,160.5103,49699.0
2025-01-27 13:00:00,162.86,162.99,162.26,162.97,86368.0,160.4119,160.5399,159.8209,160.5202,86368.0
2025-01-27 13:05:00,162.84,164.0,162.83,163.15,45763.0,160.3922,161.5347,160.3823,160.6975,45763.0
2025-01-27 13:10:00,163.08,163.2,162.85,162.91,23934.0,160.6285,160.7467,160.402,160.4611,23934.0
2025-01-27 13:15:00,162.85,163.07,162.14,162.71,35769.0,160.402,160.6187,159.7027,160.2641,35769.0
2025-01-27 13:20:00,162.9,163.38,162.66,163.13,20359.0,160.4513,160.924,160.2149,160.6778,20359.0
2025-01-27 13:25:00,163.07,163.65,162.93,163.47,23950.0,160.6187,161.19,160.4808,161.0127,23950.0
2025-01-27 13:30:00,163.47,163.74,162.91,163.05,75346.0,161.0127,161.2786,160.4611,160.599,75346.0
2025-01-27 13:35:00,163.04,163.19,162.89,163.01,35057.0,160.5891,160.7369,160.4414,160.5596,35057.0
2025-01-27 13:40:00,163.03,163.48,162.95,163.17,26009.0,160.5793,161.0225,160.5005,160.7172,26009.0
2025-01-27 13:45:00,163.07,163.17,162.3,162.34,34923.0,160.6187,160.7172,159.8603,159.8997,34923.0
2025-01-27 13:50:00,162.3,162.62,161.74,162.62,48331.0,159.8603,160.1755,159.3087,160.1755,48331.0
2025-01-27 13:55:00,162.61,162.95,162.08,162.95,25460.0,160.1656,160.5005,159.6436,160.5005,25460.0
2025-01-27 14:00:00,162.97,163.29,162.34,162.34,37730.0,160.5202,160.8354,159.8997,159.8997,37730.0
2025-01-27 14:05:00,162.4,162.44,161.73,162.13,50525.0,159.9588,159.9982,159.2988,159.6928,50525.0
2025-01-27 14:10:00,162.18,162.4,161.94,161.97,46197.0,159.7421,159.9588,159.5057,159.5352,46197.0
2025-01-27 14:15:00,162.0,162.19,161.96,162.11,29152.0,159.5648,159.7519,159.5254,159.6731,29152.0
2025-01-27 14:20:00,162.11,162.18,161.37,161.45,38722.0,159.6731,159.7421,158.9442,159.023,38722.0
2025-01-27 14:25:00,161.45,161.79,161.3,161.36,32213.0,159.023,159.3579,158.8753,158.9344,32213.0
2025-01-27 14:30:00,161.38,161.7,160.83,161.59,32792.0,158.9541,159.2693,158.4124,159.1609,32792.0
2025-01-27 14:35:00,161.61,161.71,161.01,161.42,24482.0,159.1806,159.2791,158.5897,158.9935,24482.0
2025-01-27 14:40:00,161.5,161.77,161.32,161.49,40466.0,159.0723,159.3382,158.895,159.0624,40466.0
2025-01-27 14:45:00,161.5,161.96,161.16,161.88,22151.0,159.0723,159.5254,158.7374,159.4466,22151.0
2025-01-27 14:50:00,161.75,161.9,161.27,161.28,21985.0,159.3185,159.4663,158.8458,158.8556,21985.0
2025-01-27 14:55:00,161.28,161.64,161.27,161.54,17282.0,158.8556,159.2102,158.8458,159.1117,17282.0
2025-01-27 15:00:00,161.55,162.18,161.42,161.84,24822.0,159.1215,159.7421,158.9935,159.4072,24822.0
2025-01-27 15:05:00,161.83,162.16,161.62,162.06,29629.0,159.3973,159.7224,159.1905,159.6239,29629.0
2025-01-27 15:10:00,162.03,162.26,161.92,162.21,21143.0,159.5943,159.8209,159.486,159.7716,21143.0
2025-01-27 15:15:00,162.22,162.62,162.22,162.45,36856.0,159.7815,160.1755,159.7815,160.008,36856.0
2025-01-27 15:20:00,162.52,162.95,162.5,162.87,34847.0,160.077,160.5005,160.0573,160.4217,34847.0
2025-01-27 15:25:00,162.87,162.99,162.51,162.59,42590.0,160.4217,160.5399,160.0671,160.1459,42590.0
2025-01-27 15:30:00,162.56,162.88,162.39,162.73,66405.0,160.1164,160.4316,159.9489,160.2838,66405.0
2025-01-27 15:35:00,162.68,162.95,162.59,162.86,43552.0,160.2346,160.5005,160.1459,160.4119,43552.0
2025-01-27 15:40:00,162.83,163.19,162.75,163.0,81096.0,160.3823,160.7369,160.3035,160.5497,81096.0
2025-01-27 15:45:00,163.0,164.14,163.0,164.13,91669.0,160.5497,161.6726,160.5497,161.6628,91669.0
2025-01-27 15:50:00,164.04,164.78,164.02,164.71,125075.0,161.5741,162.303,161.5544,162.234,125075.0
2025-01-27 15:55:00,164.73,165.25,164.27,164.74,436321.0,162.2537,162.7659,161.8007,162.2636,436321.0
2025-01-28 09:30:00,164.44,164.73,162.01,162.01,84914.0,161.9681,162.2537,159.5746,159.5746,84914.0
2025-01-28 09:35:00,162.02,162.41,159.8,160.24,58922.0,159.5845,159.9686,157.3979,157.8312,58922.0
2025-01-28 09:40:00,160.24,160.37,159.11,159.11,66414.0,157.8312,157.9593,156.7182,156.7182,66414.0
2025-01-28 09:45:00,159.55,159.55,158.14,159.16,50741.0,157.1516,157.1516,155.7628,156.7675,50741.0
2025-01-28 09:50:00,159.25,159.78,157.55,158.07,127189.0,156.8561,157.3782,155.1817,155.6939,127189.0
2025-01-28 09:55:00,157.93,158.23,157.03,158.0,134462.0,155.556,155.8515,154.6695,155.6249,134462.0
2025-01-28 10:00:00,158.23,158.72,157.75,157.99,75911.0,155.8515,156.3341,155.3787,155.6151,75911.0
2025-01-28 10:05:00,158.08,158.94,157.89,158.37,105083.0,155.7037,156.5508,155.5166,155.9893,105083.0
2025-01-28 10:10:00,158.37,158.48,157.73,157.73,56576.0,155.9893,156.0977,155.359,155.359,56576.0
2025-01-28 10:15:00,157.78,158.67,157.53,158.44,31597.0,155.4082,156.2848,155.162,156.0583,31597.0
2025-01-28 10:20:00,158.56,159.49,158.22,158.92,30223.0,156.1765,157.0925,155.8416,156.5311,30223.0
2025-01-28 10:25:00,158.98,159.36,158.91,159.1,21718.0,156.5902,156.9645,156.5212,156.7084,21718.0
2025-01-28 10:30:00,159.08,159.88,158.83,159.74,26378.0,156.6887,157.4766,156.4424,157.3388,26378.0
2025-01-28 10:35:00,159.74,160.41,159.4,160.41,52506.0,157.3388,157.9987,157.0039,157.9987,52506.0
2025-01-28 10:40:00,160.5,160.7,159.84,160.43,35326.0,158.0873,158.2843,157.4372,158.0184,35326.0
2025-01-28 10:45:00,160.43,160.43,159.66,159.69,33762.0,158.0184,158.0184,157.26,157.2895,33762.0
2025-01-28 10:50:00,159.58,159.58,158.92,159.15,16189.0,157.1812,157.1812,156.5311,156.7576,16189.0
2025-01-28 10:55:00,159.13,159.38,158.95,158.96,48344.0,156.7379,156.9842,156.5606,156.5705,48344.0
2025-01-28 11:00:00,159.08,159.52,159.01,159.52,39519.0,156.6887,157.1221,156.6197,157.1221,39519.0
2025-01-28 11:05:00,159.51,159.72,159.24,159.43,38831.0,157.1122,157.3191,156.8463,157.0334,38831.0
2025-01-28 11:10:00,159.34,159.5,158.74,158.87,32719.0,156.9448,157.1024,156.3538,156.4818,32719.0
2025-01-28 11:15:00,158.9,158.9,158.39,158.39,27841.0,156.5114,156.5114,156.009,156.009,27841.0
2025-01-28 11:20:00,158.34,158.34,157.94,158.03,15429.0,155.9598,155.9598,155.5658,155.6545,15429.0
2025-01-28 11:25:00,158.04,158.29,157.37,157.41,43927.0,155.6643,155.9105,155.0044,155.0438,43927.0
2025-01-28 11:30:00,157.37,157.54,157.11,157.35,30486.0,155.0044,155.1718,154.7483,154.9847,30486.0
2025-01-28 11:35:00,157.41,157.41,156.81,156.95,21177.0,155.0438,155.0438,154.4528,154.5907,21177.0
2025-01-28 11:40:00,156.9,157.07,156.18,156.43,27665.0,154.5414,154.7089,153.8323,154.0785,27665.0
2025-01-28 11:45:00,156.43,156.43,156.09,156.26,37906.0,154.0785,154.0785,153.7436,153.9111,37906.0
2025-01-28 11:50:00,156.26,157.07,156.16,156.88,62622.0,153.9111,154.7089,153.8126,154.5217,62622.0
2025-01-28 11:55:00,156.93,157.06,156.44,156.5,56205.0,154.571,154.699,154.0884,154.1475,56205.0
2025-01-28 12:00:00,156.52,156.57,156.15,156.34,41184.0,154.1672,154.2164,153.8027,153.9899,41184.0
2025-01-28 12:05:00,156.36,157.2,156.23,157.2,34699.0,154.0096,154.8369,153.8815,154.8369,34699.0
2025-01-28 12:10:00,157.19,157.39,157.01,157.02,20388.0,154.8271,155.0241,154.6498,154.6596,20388.0
2025-01-28 12:15:00,157.01,157.28,156.78,157.23,31529.0,154.6498,154.9157,154.4232,154.8665,31529.0
2025-01-28 12:20:00,157.24,157.29,156.73,156.73,33046.0,154.8763,154.9256,154.374,154.374,33046.0
2025-01-28 12:25:00,156.79,157.6,156.73,157.51,20251.0,154.4331,155.2309,154.374,155.1423,20251.0
2025-01-28 12:30:00,157.46,157.69,157.21,157.32,17568.0,155.093,155.3196,154.8468,154.9551,17568.0
2025-01-28 12:35:00,157.39,157.93,157.39,157.84,14243.0,155.0241,155.556,155.0241,155.4673,14243.0
2025-01-28 12:40:00,157.84,158.06,157.73,158.06,10857.0,155.4673,155.684,155.359,155.684,10857.0
2025-01-28 12:45:00,158.12,158.26,157.85,158.17,9917.0,155.7431,155.881,155.4772,155.7924,9917.0
2025-01-28 12:50:00,158.26,158.26,157.94,158.06,9001.0,155.881,155.881,155.5658,155.684,9001.0
2025-01-28 12:55:00,158.06,158.13,157.88,157.96,10686.0,155.684,155.753,155.5067,155.5855,10686.0
2025-01-28 13:00:00,157.97,158.69,157.86,158.55,12465.0,155.5954,156.3045,155.487,156.1666,12465.0
2025-01-28 13:05:00,158.56,158.7,158.29,158.58,15161.0,156.1765,156.3144,155.9105,156.1962,15161.0
2025-01-28 13:10:00,158.65,159.25,158.64,159.16,24093.0,156.2651,156.8561,156.2553,156.7675,24093.0
2025-01-28 13:15:00,159.23,159.59,159.16,159.49,23268.0,156.8364,157.191,156.7675,157.0925,23268.0
2025-01-28 13:20:00,159.38,159.65,159.32,159.5,13944.0,156.9842,157.2501,156.9251,157.1024,13944.0
2025-01-28 13:25:00,159.52,160.61,159.47,160.51,36526.0,157.1221,158.1957,157.0728,158.0972,36526.0
2025-01-28 13:30:00,160.51,160.76,160.02,160.22,33494.0,158.0972,158.3434,157.6145,157.8115,33494.0
2025-01-28 13:35:00,160.19,160.53,160.11,160.41,21746.0,157.782,158.1169,157.7032,157.9987,21746.0
2025-01-28 13:40:00,160.28,160.42,159.67,160.23,34469.0,157.8706,158.0085,157.2698,157.8214,34469.0
2025-01-28 13:45:00,160.22,160.76,160.13,160.76,15866.0,157.8115,158.3434,157.7229,158.3434,15866.0
2025-01-28 13:50:00,160.75,160.95,160.43,160.94,15256.0,158.3336,158.5306,158.0184,158.5207,15256.0
2025-01-28 13:55:00,160.87,161.39,160.79,161.22,45759.0,158.4518,158.9639,158.373,158.7965,45759.0
2025-01-28 14:00:00,161.22,161.33,161.08,161.25,22142.0,158.7965,158.9049,158.6586,158.8261,22142.0
2025-01-28 14:05:00,161.27,161.27,160.63,160.74,26034.0,158.8458,158.8458,158.2154,158.3237,26034.0
2025-01-28 14:10:00,160.74,160.8,160.34,160.44,32480.0,158.3237,158.3828,157.9297,158.0282,32480.0
2025-01-28 14:15:00,160.5,160.55,160.09,160.28,24495.0,158.0873,158.1366,157.6835,157.8706,24495.0
2025-01-28 14:20:00,160.28,160.62,160.27,160.6,17023.0,157.8706,158.2055,157.8608,158.1858,17023.0
2025-01-28 14:25:00,160.56,160.81,160.44,160.81,33218.0,158.1464,158.3927,158.0282,158.3927,33218.0
2025-01-28 14:30:00,160.77,161.08,160.76,161.08,26420.0,158.3533,158.6586,158.3434,158.6586,26420.0
2025-01-28 14:35:00,161.08,161.09,160.66,160.83,14185.0,158.6586,158.6685,158.2449,158.4124,14185.0
2025-01-28 14:40:00,160.83,161.17,160.83,161.09,11269.0,158.4124,158.7473,158.4124,158.6685,11269.0
2025-01-28 14:45:00,161.15,161.21,161.02,161.09,15333.0,158.7276,158.7867,158.5995,158.6685,15333.0
2025-01-28 14:50:00,161.14,161.19,160.95,161.02,23351.0,158.7177,158.767,158.5306,158.5995,23351.0
2025-01-28 14:55:00,161.03,161.36,161.03,161.19,15954.0,158.6094,158.9344,158.6094,158.767,15954.0
2025-01-28 15:00:00,161.24,161.82,161.19,161.82,27309.0,158.8162,159.3875,158.767,159.3875,27309.0
2025-01-28 15:05:00,161.72,162.01,161.62,161.82,20141.0,159.289,159.5746,159.1905,159.3875,20141.0
2025-01-28 15:10:00,161.81,162.02,161.67,161.94,37979.0,159.3776,159.5845,159.2397,159.5057,37979.0
2025-01-28 15:15:00,161.91,162.15,161.85,162.12,20948.0,159.4761,159.7125,159.417,159.683,20948.0
2025-01-28 15:20:00,162.13,162.45,162.06,162.43,24056.0,159.6928,160.008,159.6239,159.9883,24056.0
2025-01-28 15:25:00,162.41,162.69,162.41,162.45,25652.0,159.9686,160.2444,159.9686,160.008,25652.0
2025-01-28 15:30:00,162.46,162.47,161.87,161.87,52133.0,160.0179,160.0277,159.4367,159.4367,52133.0
2025-01-28 15:35:00,161.87,161.9,161.06,161.31,54722.0,159.4367,159.4663,158.6389,158.8852,54722.0
2025-01-28 15:40:00,161.36,161.85,161.3,161.74,51603.0,158.9344,159.417,158.8753,159.3087,51603.0
2025-01-28 15:45:00,161.72,162.2,161.68,161.95,54238.0,159.289,159.7618,159.2496,159.5155,54238.0
2025-01-28 15:50:00,161.84,162.24,161.74,162.07,78470.0,159.4072,159.8012,159.3087,159.6337,78470.0
2025-01-28 15:55:00,162.06,162.35,161.99,162.12,217975.0,159.6239,159.9095,159.5549,159.683,217975.0
2025-01-29 09:30:00,162.27,163.43,162.07,162.75,58748.0,159.8307,160.9733,159.6337,160.3035,58748.0
2025-01-29 09:35:00,163.03,164.09,162.98,164.09,33291.0,160.5793,161.6234,160.53,161.6234,33291.0
2025-01-29 09:40:00,163.91,163.95,163.34,163.5,23419.0,161.4461,161.4855,160.8846,161.0422,23419.0
2025-01-29 09:45:00,163.66,164.23,163.22,163.76,34736.0,161.1998,161.7613,160.7664,161.2983,34736.0
2025-01-29 09:50:00,164.04,164.38,163.58,164.15,15353.0,161.5741,161.909,161.121,161.6825,15353.0
2025-01-29 09:55:00,164.03,164.29,164.02,164.27,8181.0,161.5643,161.8204,161.5544,161.8007,8181.0
2025-01-29 10:00:00,164.0,164.17,163.42,163.81,13399.0,161.5347,161.7022,160.9634,161.3476,13399.0
2025-01-29 10:05:00,163.65,164.37,163.65,164.27,9339.0,161.19,161.8992,161.19,161.8007,9339.0
2025-01-29 10:10:00,164.16,164.31,163.72,163.79,21603.0,161.6923,161.8401,161.2589,161.3279,21603.0
2025-01-29 10:15:00,163.67,164.03,162.91,163.13,23851.0,161.2097,161.5643,160.4611,160.6778,23851.0
2025-01-29 10:20:00,163.0,163.04,162.21,162.21,15972.0,160.5497,160.5891,159.7716,159.7716,15972.0
2025-01-29 10:25:00,162.21,162.36,161.87,162.09,17976.0,159.7716,159.9194,159.4367,159.6534,17976.0
2025-01-29 10:30:00,161.98,162.45,161.86,162.34,14229.0,159.5451,160.008,159.4269,159.8997,14229.0
2025-01-29 10:35:00,162.28,163.0,162.28,162.97,8287.0,159.8406,160.5497,159.8406,160.5202,8287.0
2025-01-29 10:40:00,162.97,162.99,162.59,162.7,5476.0,160.5202,160.5399,160.1459,160.2543,5476.0
2025-01-29 10:45:00,162.59,162.59,162.05,162.05,11876.0,160.1459,160.1459,159.614,159.614,11876.0
2025-01-29 10:50:00,162.15,162.15,161.81,161.81,14509.0,159.7125,159.7125,159.3776,159.3776,14509.0
2025-01-29 10:55:00,161.69,161.97,161.53,161.56,12796.0,159.2594,159.5352,159.1018,159.1314,12796.0
2025-01-29 11:00:00,161.67,161.73,161.26,161.68,27096.0,159.2397,159.2988,158.8359,159.2496,27096.0
2025-01-29 11:05:00,161.65,161.97,161.46,161.84,15893.0,159.22,159.5352,159.0329,159.4072,15893.0
2025-01-29 11:10:00,161.9,162.06,161.89,161.89,4835.0,159.4663,159.6239,159.4564,159.4564,4835.0
2025-01-29 11:15:00,161.89,161.94,161.63,161.81,11929.0,159.4564,159.5057,159.2003,159.3776,11929.0
2025-01-29 11:20:00,161.95,161.95,161.64,161.77,4643.0,159.5155,159.5155,159.2102,159.3382,4643.0
2025-01-29 11:25:00,161.77,161.98,161.53,161.53,13170.0,159.3382,159.5451,159.1018,159.1018,13170.0
2025-01-29 11:30:00,161.75,162.01,161.7,162.0,1774.0,159.3185,159.5746,159.2693,159.5648,1774.0
2025-01-29 11:35:00,162.08,162.12,161.93,162.09,7209.0,159.6436,159.683,159.4958,159.6534,7209.0
2025-01-29 11:40:00,162.09,162.12,161.72,161.82,9437.0,159.6534,159.683,159.289,159.3875,9437.0
2025-01-29 11:45:00,161.79,161.81,161.06,161.06,9603.0,159.3579,159.3776,158.6389,158.6389,9603.0
2025-01-29 11:50:00,161.34,161.41,161.1,161.35,5923.0,158.9147,158.9836,158.6783,158.9246,5923.0
2025-01-29 11:55:00,161.14,161.14,160.9,160.92,6785.0,158.7177,158.7177,158.4813,158.501,6785.0
2025-01-29 12:00:00,160.92,161.08,160.89,161.06,5218.0,158.501,158.6586,158.4715,158.6389,5218.0
2025-01-29 12:05:00,161.06,161.14,160.94,160.94,8559.0,158.6389,158.7177,158.5207,158.5207,8559.0
2025-01-29 12:10:00,161.04,161.7,160.94,161.7,11536.0,158.6192,159.2693,158.5207,159.2693,11536.0
2025-01-29 12:15:00,161.75,161.88,161.75,161.77,1420.0,159.3185,159.4466,159.3185,159.3382,1420.0
2025-01-29 12:20:00,161.69,161.8,161.57,161.57,4563.0,159.2594,159.3678,159.1412,159.1412,4563.0
2025-01-29 12:25:00,161.57,161.62,161.46,161.54,4620.0,159.1412,159.1905,159.0329,159.1117,4620.0
2025-01-29 12:30:00,161.62,161.81,161.56,161.62,2791.0,159.1905,159.3776,159.1314,159.1905,2791.0
2025-01-29 12:35:00,161.54,161.66,161.46,161.65,5957.0,159.1117,159.2299,159.0329,159.22,5957.0
2025-01-29 12:40:00,161.72,161.77,161.55,161.55,2832.0,159.289,159.3382,159.1215,159.1215,2832.0
2025-01-29 12:45:00,161.64,161.67,161.43,161.63,3896.0,159.2102,159.2397,159.0033,159.2003,3896.0
2025-01-29 12:50:00,161.56,161.72,161.56,161.68,3846.0,159.1314,159.289,159.1314,159.2496,3846.0
2025-01-29 12:55:00,161.74,161.95,161.74,161.89,8615.0,159.3087,159.5155,159.3087,159.4564,8615.0
2025-01-29 13:00:00,161.98,162.08,161.6,161.64,6156.0,159.5451,159.6436,159.1708,159.2102,6156.0
2025-01-29 13:05:00,161.59,161.94,161.59,161.8,4093.0,159.1609,159.5057,159.1609,159.3678,4093.0
2025-01-29 13:10:00,161.95,162.03,161.69,161.75,5105.0,159.5155,159.5943,159.2594,159.3185,5105.0
2025-01-29 13:15:00,161.82,161.84,161.55,161.55,3412.0,159.3875,159.4072,159.1215,159.1215,3412.0
2025-01-29 13:20:00,161.62,161.69,161.58,161.66,4176.0,159.1905,159.2594,159.1511,159.2299,4176.0
2025-01-29 13:25:00,161.73,161.86,161.62,161.77,8469.0,159.2988,159.4269,159.1905,159.3382,8469.0
2025-01-29 13:30:00,161.77,161.8,161.72,161.76,1268.0,159.3382,159.3678,159.289,159.3284,1268.0
2025-01-29 13:35:00,161.8,161.86,161.66,161.66,2852.0,159.3678,159.4269,159.2299,159.2299,2852.0
2025-01-29 13:40:00,161.69,161.73,161.65,161.67,2801.0,159.2594,159.2988,159.22,159.2397,2801.0
2025-01-29 13:45:00,161.64,161.86,161.64,161.81,9454.0,159.2102,159.4269,159.2102,159.3776,9454.0
2025-01-29 13:50:00,161.81,161.81,161.57,161.61,2658.0,159.3776,159.3776,159.1412,159.1806,2658.0
2025-01-29 13:55:00,161.61,161.68,161.47,161.47,3161.0,159.1806,159.2496,159.0427,159.0427,3161.0
2025-01-29 14:00:00,161.2,161.3,160.64,160.69,5105.0,158.7768,158.8753,158.2252,158.2745,5105.0
2025-01-29 14:05:00,160.59,160.86,160.59,160.71,1130.0,158.176,158.4419,158.176,158.2942,1130.0
2025-01-29 14:10:00,160.84,160.92,160.72,160.92,6302.0,158.4222,158.501,158.304,158.501,6302.0
2025-01-29 14:15:00,160.8,160.93,160.6,160.81,26272.0,158.3828,158.5109,158.1858,158.3927,26272.0
2025-01-29 14:20:00,160.81,160.88,160.5,160.69,3514.0,158.3927,158.4616,158.0873,158.2745,3514.0
2025-01-29 14:25:00,160.6,160.72,160.53,160.59,4588.0,158.1858,158.304,158.1169,158.176,4588.0
2025-01-29 14:30:00,160.52,161.44,160.5,161.26,6414.0,158.107,159.0132,158.0873,158.8359,6414.0
2025-01-29 14:35:00,161.15,161.32,160.86,161.22,13796.0,158.7276,158.895,158.4419,158.7965,13796.0
2025-01-29 14:40:00,161.24,162.0,161.24,161.85,9333.0,158.8162,159.5648,158.8162,159.417,9333.0
2025-01-29 14:45:00,161.82,162.75,161.66,162.55,34330.0,159.3875,160.3035,159.2299,160.1065,34330.0
2025-01-29 14:50:00,162.51,162.69,162.15,162.56,19800.0,160.0671,160.2444,159.7125,160.1164,19800.0
2025-01-29 14:55:00,162.52,162.64,162.06,162.4,20928.0,160.077,160.1952,159.6239,159.9588,20928.0
2025-01-29 15:00:00,162.35,162.37,161.68,161.68,5407.0,159.9095,159.9292,159.2496,159.2496,5407.0
2025-01-29 15:05:00,161.68,162.34,161.68,162.32,22978.0,159.2496,159.8997,159.2496,159.88,22978.0
2025-01-29 15:10:00,162.34,162.76,162.33,162.56,58628.0,159.8997,160.3134,159.8898,160.1164,58628.0
2025-01-29 15:15:00,162.64,162.65,161.96,162.39,5247.0,160.1952,160.205,159.5254,159.9489,5247.0
2025-01-29 15:20:00,162.48,162.94,162.39,162.77,42759.0,160.0376,160.4906,159.9489,160.3232,42759.0
2025-01-29 15:25:00,162.74,163.07,162.71,162.8,8258.0,160.2937,160.6187,160.2641,160.3528,8258.0
2025-01-29 15:30:00,162.67,162.89,162.57,162.87,20983.0,160.2247,160.4414,160.1262,160.4217,20983.0
2025-01-29 15:35:00,162.87,162.87,162.03,162.13,32070.0,160.4217,160.4217,159.5943,159.6928,32070.0
2025-01-29 15:40:00,162.13,162.42,162.0,162.09,16543.0,159.6928,159.9785,159.5648,159.6534,16543.0
2025-01-29 15:45:00,162.13,162.53,161.98,162.46,28144.0,159.6928,160.0868,159.5451,160.0179,28144.0
2025-01-29 15:50:00,162.53,162.83,162.2,162.31,39646.0,160.0868,160.3823,159.7618,159.8701,39646.0
2025-01-29 15:55:00,162.28,162.31,161.64,161.76,127372.0,159.8406,159.8701,159.2102,159.3284,127372.0
2025-01-30 09:30:00,163.6,164.39,162.75,163.81,78340.0,161.1407,161.9189,160.3035,161.3476,78340.0
2025-01-30 09:35:00,163.57,164.28,163.24,163.8,25670.0,161.1112,161.8105,160.7861,161.3377,25670.0
2025-01-30 09:40:00,163.96,164.25,163.34,164.1,31336.0,161.4953,161.781,160.8846,161.6332,31336.0
2025-01-30 09:45:00,164.11,164.99,164.11,164.82,47532.0,161.6431,162.5098,161.6431,162.3424,47532.0
2025-01-30 09:50:00,164.86,165.87,164.81,165.43,24260.0,162.3818,163.3766,162.3325,162.9432,24260.0
2025-01-30 09:55:00,165.4,165.52,165.2,165.4,6138.0,162.9137,163.0319,162.7167,162.9137,6138.0
2025-01-30 10:00:00,165.41,165.87,165.15,165.22,16948.0,162.9235,163.3766,162.6674,162.7364,16948.0
2025-01-30 10:05:00,165.36,165.38,164.81,165.01,10735.0,162.8743,162.894,162.3325,162.5295,10735.0
2025-01-30 10:10:00,165.0,165.12,164.59,165.12,9873.0,162.5197,162.6379,162.1158,162.6379,9873.0
2025-01-30 10:15:00,165.09,165.44,164.98,165.35,6677.0,162.6083,162.9531,162.5,162.8644,6677.0
2025-01-30 10:20:00,165.39,165.48,165.13,165.34,8713.0,162.9038,162.9925,162.6477,162.8546,8713.0
2025-01-30 10:25:00,165.28,165.33,165.01,165.01,8173.0,162.7955,162.8447,162.5295,162.5295,8173.0
2025-01-30 10:30:00,165.0,165.01,164.72,164.72,7304.0,162.5197,162.5295,162.2439,162.2439,7304.0
2025-01-30 10:35:00,164.84,165.09,164.38,164.38,6940.0,162.3621,162.6083,161.909,161.909,6940.0
2025-01-30 10:40:00,164.5,164.92,164.5,164.87,5549.0,162.0272,162.4409,162.0272,162.3916,5549.0
2025-01-30 10:45:00,164.98,165.25,164.89,165.1,3055.0,162.5,162.7659,162.4113,162.6182,3055.0
2025-01-30 10:50:00,165.15,165.21,164.94,164.94,3249.0,162.6674,162.7265,162.4606,162.4606,3249.0
2025-01-30 10:55:00,164.88,164.94,164.68,164.94,5571.0,162.4015,162.4606,162.2045,162.4606,5571.0
2025-01-30 11:00:00,164.98,165.27,164.89,165.22,3990.0,162.5,162.7856,162.4113,162.7364,3990.0
2025-01-30 11:05:00,165.17,165.49,165.04,165.12,10815.0,162.6871,163.0023,162.5591,162.6379,10815.0
2025-01-30 11:10:00,164.95,165.37,164.95,165.05,4677.0,162.4704,162.8841,162.4704,162.5689,4677.0
2025-01-30 11:15:00,164.94,164.94,163.58,163.84,20452.0,162.4606,162.4606,161.121,161.3771,20452.0
2025-01-30 11:20:00,163.84,164.08,163.63,163.91,8737.0,161.3771,161.6135,161.1703,161.4461,8737.0
2025-01-30 11:25:00,163.81,163.91,163.51,163.61,6782.0,161.3476,161.4461,161.0521,161.1506,6782.0
2025-01-30 11:30:00,163.8,163.8,163.44,163.45,9305.0,161.3377,161.3377,160.9831,160.993,9305.0
2025-01-30 11:35:00,163.52,163.57,163.16,163.38,8038.0,161.0619,161.1112,160.7073,160.924,8038.0
2025-01-30 11:40:00,163.33,163.39,163.27,163.35,5231.0,160.8748,160.9339,160.8157,160.8945,5231.0
2025-01-30 11:45:00,163.42,163.44,163.21,163.31,5143.0,160.9634,160.9831,160.7566,160.8551,5143.0
2025-01-30 11:50:00,163.31,163.41,162.88,163.02,5816.0,160.8551,160.9536,160.4316,160.5694,5816.0
2025-01-30 11:55:00,163.0,163.51,162.64,163.51,85141.0,160.5497,161.0521,160.1952,161.0521,85141.0
2025-01-30 12:00:00,163.47,163.58,163.32,163.36,7007.0,161.0127,161.121,160.8649,160.9043,7007.0
2025-01-30 12:05:00,163.47,163.56,163.3,163.31,4342.0,161.0127,161.1013,160.8452,160.8551,4342.0
2025-01-30 12:10:00,163.31,163.64,163.3,163.64,14517.0,160.8551,161.1801,160.8452,161.1801,14517.0
2025-01-30 12:15:00,163.69,163.94,163.62,163.62,15141.0,161.2294,161.4756,161.1604,161.1604,15141.0
2025-01-30 12:20:00,163.49,163.8,163.48,163.56,7668.0,161.0324,161.3377,161.0225,161.1013,7668.0
2025-01-30 12:25:00,163.48,163.6,163.25,163.44,16512.0,161.0225,161.1407,160.796,160.9831,16512.0
2025-01-30 12:30:00,163.29,163.42,163.28,163.3,5482.0,160.8354,160.9634,160.8255,160.8452,5482.0
2025-01-30 12:35:00,163.3,163.46,163.2,163.36,10445.0,160.8452,161.0028,160.7467,160.9043,10445.0
2025-01-30 12:40:00,163.37,163.49,163.33,163.38,5244.0,160.9142,161.0324,160.8748,160.924,5244.0
2025-01-30 12:45:00,163.27,163.54,163.27,163.45,9919.0,160.8157,161.0816,160.8157,160.993,9919.0
2025-01-30 12:50:00,163.55,163.73,163.49,163.51,5754.0,161.0915,161.2688,161.0324,161.0521,5754.0
2025-01-30 12:55:00,163.51,163.51,163.25,163.34,7577.0,161.0521,161.0521,160.796,160.8846,7577.0
2025-01-30 13:00:00,163.4,163.71,163.37,163.58,10247.0,160.9437,161.2491,160.9142,161.121,10247.0
2025-01-30 13:05:00,163.53,163.62,163.33,163.53,7859.0,161.0718,161.1604,160.8748,161.0718,7859.0
2025-01-30 13:10:00,163.53,163.71,163.53,163.53,1947.0,161.0718,161.2491,161.0718,161.0718,1947.0
2025-01-30 13:15:00,163.58,163.59,163.24,163.38,12271.0,161.121,161.1309,160.7861,160.924,12271.0
2025-01-30 13:20:00,163.29,163.57,163.21,163.5,5574.0,160.8354,161.1112,160.7566,161.0422,5574.0
2025-01-30 13:25:00,163.49,163.55,163.19,163.19,3017.0,161.0324,161.0915,160.7369,160.7369,3017.0
2025-01-30 13:30:00,163.31,163.75,163.28,163.65,5943.0,160.8551,161.2885,160.8255,161.19,5943.0
2025-01-30 13:35:00,163.69,163.9,163.63,163.81,6331.0,161.2294,161.4362,161.1703,161.3476,6331.0
2025-01-30 13:40:00,163.86,163.86,163.71,163.74,6471.0,161.3968,161.3968,161.2491,161.2786,6471.0
2025-01-30 13:45:00,163.76,163.94,163.67,163.89,4386.0,161.2983,161.4756,161.2097,161.4264,4386.0
2025-01-30 13:50:00,163.93,164.17,163.93,164.06,5394.0,161.4658,161.7022,161.4658,161.5938,5394.0
2025-01-30 13:55:00,164.06,164.15,163.7,163.7,2953.0,161.5938,161.6825,161.2392,161.2392,2953.0
2025-01-30 14:00:00,163.68,163.85,163.5,163.66,5861.0,161.2195,161.387,161.0422,161.1998,5861.0
2025-01-30 14:05:00,163.41,163.89,163.41,163.89,7098.0,160.9536,161.4264,160.9536,161.4264,7098.0
2025-01-30 14:10:00,163.95,164.31,163.86,164.19,10998.0,161.4855,161.8401,161.3968,161.7219,10998.0
2025-01-30 14:15:00,164.21,164.52,164.2,164.44,4534.0,161.7416,162.0469,161.7317,161.9681,4534.0
2025-01-30 14:20:00,164.52,164.59,164.42,164.43,1721.0,162.0469,162.1158,161.9484,161.9583,1721.0
2025-01-30 14:25:00,164.45,164.66,164.39,164.59,5079.0,161.978,162.1848,161.9189,162.1158,5079.0
2025-01-30 14:30:00,164.56,164.58,164.2,164.4,10457.0,162.0863,162.106,161.7317,161.9287,10457.0
2025-01-30 14:35:00,164.44,164.61,164.43,164.5,2631.0,161.9681,162.1355,161.9583,162.0272,2631.0
2025-01-30 14:40:00,164.49,164.54,164.38,164.5,2706.0,162.0173,162.0666,161.909,162.0272,2706.0
2025-01-30 14:45:00,164.57,164.57,164.47,164.52,4951.0,162.0961,162.0961,161.9976,162.0469,4951.0
2025-01-30 14:50:00,164.54,164.56,164.24,164.37,3205.0,162.0666,162.0863,161.7711,161.8992,3205.0
2025-01-30 14:55:00,164.38,164.38,164.28,164.36,6610.0,161.909,161.909,161.8105,161.8893,6610.0
2025-01-30 15:00:00,164.34,164.5,164.28,164.43,8614.0,161.8696,162.0272,161.8105,161.9583,8614.0
2025-01-30 15:05:00,164.44,164.44,164.24,164.3,4162.0,161.9681,161.9681,161.7711,161.8302,4162.0
2025-01-30 15:10:00,164.3,164.41,164.24,164.24,8809.0,161.8302,161.9386,161.7711,161.7711,8809.0
2025-01-30 15:15:00,164.24,164.35,164.06,164.07,9516.0,161.7711,161.8795,161.5938,161.6037,9516.0
2025-01-30 15:20:00,164.08,164.16,164.0,164.09,6675.0,161.6135,161.6923,161.5347,161.6234,6675.0
2025-01-30 15:25:00,164.0,164.19,163.97,164.11,10102.0,161.5347,161.7219,161.5052,161.6431,10102.0
2025-01-30 15:30:00,164.07,164.11,163.8,163.93,9487.0,161.6037,161.6431,161.3377,161.4658,9487.0
2025-01-30 15:35:00,163.93,164.04,163.01,163.01,17082.0,161.4658,161.5741,160.5596,160.5596,17082.0
2025-01-30 15:40:00,162.99,163.08,162.14,162.28,21347.0,160.5399,160.6285,159.7027,159.8406,21347.0
2025-01-30 15:45:00,162.22,163.68,162.21,163.58,24607.0,159.7815,161.2195,159.7716,161.121,24607.0
2025-01-30 15:50:00,163.63,164.47,163.56,164.31,63132.0,161.1703,161.9976,161.1013,161.8401,63132.0
2025-01-30 15:55:00,164.31,164.83,163.99,164.27,132924.0,161.8401,162.3522,161.5249,161.8007,132924.0
2025-01-31 09:30:00,164.97,165.82,164.79,165.82,46370.0,162.4901,163.3274,162.3128,163.3274,46370.0
2025-01-31 09:35:00,165.54,166.21,165.49,166.0,19594.0,163.0516,163.7115,163.0023,163.5047,19594.0
2025-01-31 09:40:00,165.92,167.0,165.83,166.84,17678.0,163.4259,164.4896,163.3372,164.332,17678.0
2025-01-31 09:45:00,166.84,166.84,166.41,166.6,17329.0,164.332,164.332,163.9085,164.0956,17329.0
2025-01-31 09:50:00,166.6,166.86,166.47,166.64,5984.0,164.0956,164.3517,163.9676,164.135,5984.0
2025-01-31 09:55:00,166.76,166.95,166.29,166.79,22311.0,164.2532,164.4404,163.7903,164.2828,22311.0
2025-01-31 10:00:00,166.76,167.43,166.66,167.23,21494.0,164.2532,164.9132,164.1547,164.7162,21494.0
2025-01-31 10:05:00,167.25,167.26,166.76,166.84,8204.0,164.7359,164.7457,164.2532,164.332,8204.0
2025-01-31 10:10:00,166.81,167.55,166.8,167.55,24792.0,164.3025,165.0314,164.2926,165.0314,24792.0
2025-01-31 10:15:00,167.55,167.59,166.98,167.16,2609.0,165.0314,165.0707,164.4699,164.6472,2609.0
2025-01-31 10:20:00,167.01,167.17,166.85,167.17,4835.0,164.4995,164.6571,164.3419,164.6571,4835.0
2025-01-31 10:25:00,167.17,167.43,167.12,167.14,8186.0,164.6571,164.9132,164.6078,164.6275,8186.0
2025-01-31 10:30:00,167.15,167.27,167.05,167.08,2825.0,164.6374,164.7556,164.5389,164.5684,2825.0
2025-01-31 10:35:00,167.06,167.45,166.99,167.39,5738.0,164.5487,164.9329,164.4798,164.8738,5738.0
2025-01-31 10:40:00,167.48,167.62,167.12,167.12,7550.0,164.9624,165.1003,164.6078,164.6078,7550.0
2025-01-31 10:45:00,167.15,167.5,167.11,167.43,7351.0,164.6374,164.9821,164.598,164.9132,7351.0
2025-01-31 10:50:00,167.53,167.7,167.45,167.65,4166.0,165.0117,165.1791,164.9329,165.1298,4166.0
2025-01-31 10:55:00,167.69,167.7,167.23,167.23,14156.0,165.1692,165.1791,164.7162,164.7162,14156.0
2025-01-31 11:00:00,167.25,167.31,167.17,167.2,3766.0,164.7359,164.795,164.6571,164.6866,3766.0
2025-01-31 11:05:00,167.19,167.37,167.14,167.3,7752.0,164.6768,164.8541,164.6275,164.7851,7752.0
2025-01-31 11:10:00,167.28,167.44,167.16,167.16,7820.0,164.7654,164.923,164.6472,164.6472,7820.0
2025-01-31 11:15:00,167.12,167.12,166.71,166.72,3580.0,164.6078,164.6078,164.204,164.2138,3580.0
2025-01-31 11:20:00,166.77,166.89,166.55,166.65,9701.0,164.2631,164.3813,164.0464,164.1449,9701.0
2025-01-31 11:25:00,166.68,166.75,166.52,166.56,10393.0,164.1744,164.2434,164.0168,164.0562,10393.0
2025-01-31 11:30:00,166.51,166.93,166.51,166.82,3445.0,164.007,164.4207,164.007,164.3123,3445.0
2025-01-31 11:35:00,166.86,166.9,166.74,166.81,3025.0,164.3517,164.3911,164.2335,164.3025,3025.0
2025-01-31 11:40:00,166.88,166.89,166.79,166.82,1087.0,164.3714,164.3813,164.2828,164.3123,1087.0
2025-01-31 11:45:00,166.74,166.75,166.1,166.22,3555.0,164.2335,164.2434,163.6031,163.7213,3555.0
2025-01-31 11:50:00,166.22,166.24,165.95,166.08,3892.0,163.7213,163.741,163.4554,163.5834,3892.0
2025-01-31 11:55:00,166.02,166.14,165.99,166.14,2259.0,163.5243,163.6425,163.4948,163.6425,2259.0
2025-01-31 12:00:00,166.11,166.27,166.0,166.02,7329.0,163.613,163.7706,163.5047,163.5243,7329.0
2025-01-31 12:05:00,166.02,166.09,165.68,165.76,12273.0,163.5243,163.5933,163.1895,163.2683,12273.0
2025-01-31 12:10:00,165.77,165.94,165.69,165.74,11473.0,163.2781,163.4456,163.1993,163.2486,11473.0
2025-01-31 12:15:00,165.61,165.69,165.48,165.52,15706.0,163.1205,163.1993,162.9925,163.0319,15706.0
2025-01-31 12:20:00,165.51,165.72,165.49,165.62,12310.0,163.022,163.2289,163.0023,163.1304,12310.0
2025-01-31 12:25:00,165.59,165.71,165.56,165.66,10342.0,163.1008,163.219,163.0713,163.1698,10342.0
2025-01-31 12:30:00,165.71,166.0,165.66,165.87,24548.0,163.219,163.5047,163.1698,163.3766,24548.0
2025-01-31 12:35:00,166.0,166.8,166.0,166.74,9037.0,163.5047,164.2926,163.5047,164.2335,9037.0
2025-01-31 12:40:00,166.81,167.35,166.74,167.35,19116.0,164.3025,164.8344,164.2335,164.8344,19116.0
2025-01-31 12:45:00,167.24,167.39,166.89,167.0,9015.0,164.726,164.8738,164.3813,164.4896,9015.0
2025-01-31 12:50:00,166.97,166.98,166.64,166.72,2323.0,164.4601,164.4699,164.135,164.2138,2323.0
2025-01-31 12:55:00,166.72,166.72,166.72,166.72,0.0,164.2138,164.2138,164.2138,164.2138,0.0
2025-01-31 13:00:00,166.45,166.58,166.3,166.31,1290.0,163.9479,164.0759,163.8001,163.81,1290.0
2025-01-31 13:05:00,166.33,166.48,166.29,166.29,3212.0,163.8297,163.9774,163.7903,163.7903,3212.0
2025-01-31 13:10:00,166.36,166.55,166.23,166.31,4499.0,163.8592,164.0464,163.7312,163.81,4499.0
2025-01-31 13:15:00,166.35,166.43,165.92,165.93,4298.0,163.8494,163.9282,163.4259,163.4357,4298.0
2025-01-31 13:20:00,165.74,165.82,165.55,165.58,7333.0,163.2486,163.3274,163.0614,163.091,7333.0
2025-01-31 13:25:00,165.61,165.71,165.45,165.51,8588.0,163.1205,163.219,162.9629,163.022,8588.0
2025-01-31 13:30:00,165.5,165.64,165.1,165.25,18143.0,163.0122,163.1501,162.6182,162.7659,18143.0
2025-01-31 13:35:00,165.15,165.25,164.58,164.77,5853.0,162.6674,162.7659,162.106,162.2931,5853.0
2025-01-31 13:40:00,164.75,165.03,164.73,164.73,7608.0,162.2734,162.5492,162.2537,162.2537,7608.0
2025-01-31 13:45:00,164.73,164.88,164.54,164.73,29641.0,162.2537,162.4015,162.0666,162.2537,29641.0
2025-01-31 13:50:00,164.94,164.95,164.51,164.6,3263.0,162.4606,162.4704,162.037,162.1257,3263.0
2025-01-31 13:55:00,164.67,164.74,164.49,164.55,2635.0,162.1946,162.2636,162.0173,162.0764,2635.0
2025-01-31 14:00:00,164.43,164.7,164.43,164.58,2809.0,161.9583,162.2242,161.9583,162.106,2809.0
2025-01-31 14:05:00,164.56,164.59,164.17,164.38,7905.0,162.0863,162.1158,161.7022,161.909,7905.0
2025-01-31 14:10:00,164.37,164.69,164.34,164.51,5372.0,161.8992,162.2143,161.8696,162.037,5372.0
2025-01-31 14:15:00,164.62,164.62,164.18,164.45,6006.0,162.1454,162.1454,161.712,161.978,6006.0
2025-01-31 14:20:00,164.43,164.55,164.28,164.5,8247.0,161.9583,162.0764,161.8105,162.0272,8247.0
2025-01-31 14:25:00,164.59,164.66,164.38,164.62,5896.0,162.1158,162.1848,161.909,162.1454,5896.0
2025-01-31 14:30:00,164.71,164.93,164.55,164.83,3683.0,162.234,162.4507,162.0764,162.3522,3683.0
2025-01-31 14:35:00,164.92,164.96,164.51,164.58,3808.0,162.4409,162.4803,162.037,162.106,3808.0
2025-01-31 14:40:00,164.57,164.71,164.4,164.47,5127.0,162.0961,162.234,161.9287,161.9976,5127.0
2025-01-31 14:45:00,164.35,164.78,164.23,164.69,5399.0,161.8795,162.303,161.7613,162.2143,5399.0
2025-01-31 14:50:00,164.67,165.09,164.64,165.09,32010.0,162.1946,162.6083,162.1651,162.6083,32010.0
2025-01-31 14:55:00,165.09,165.2,164.82,164.97,12066.0,162.6083,162.7167,162.3424,162.4901,12066.0
2025-01-31 15:00:00,164.85,164.85,164.49,164.52,8840.0,162.3719,162.3719,162.0173,162.0469,8840.0
2025-01-31 15:05:00,164.59,164.72,164.32,164.33,10493.0,162.1158,162.2439,161.8499,161.8598,10493.0
2025-01-31 15:10:00,164.22,164.76,164.22,164.44,7327.0,161.7514,162.2833,161.7514,161.9681,7327.0
2025-01-31 15:15:00,164.49,164.52,164.21,164.22,6076.0,162.0173,162.0469,161.7416,161.7514,6076.0
2025-01-31 15:20:00,164.31,164.39,164.05,164.13,8713.0,161.8401,161.9189,161.584,161.6628,8713.0
2025-01-31 15:25:00,164.13,164.13,163.86,163.97,11168.0,161.6628,161.6628,161.3968,161.5052,11168.0
2025-01-31 15:30:00,164.05,164.21,163.81,164.02,14904.0,161.584,161.7416,161.3476,161.5544,14904.0
2025-01-31 15:35:00,163.98,164.25,163.91,163.98,10553.0,161.515,161.781,161.4461,161.515,10553.0
2025-01-31 15:40:00,164.04,164.04,163.76,163.99,13808.0,161.5741,161.5741,161.2983,161.5249,13808.0
2025-01-31 15:45:00,163.93,164.45,163.93,164.41,40958.0,161.4658,161.978,161.4658,161.9386,40958.0
2025-01-31 15:50:00,164.45,164.54,164.1,164.17,46378.0,161.978,162.0666,161.6332,161.7022,46378.0
2025-01-31 15:55:00,164.15,164.17,163.72,163.93,154843.0,161.6825,161.7022,161.2589,161.4658,154843.0
2025-02-03 09:30:00,161.64,162.14,161.2,161.64,33895.0,159.2102,159.7027,158.7768,159.2102,33895.0
2025-02-03 09:35:00,161.6,161.85,161.08,161.7,11532.0,159.1708,159.417,158.6586,159.2693,11532.0
2025-02-03 09:40:00,161.7,161.73,159.84,160.11,21216.0,159.2693,159.2988,157.4372,157.7032,21216.0
2025-02-03 09:45:00,160.06,160.97,160.05,160.93,15158.0,157.6539,158.5503,157.6441,158.5109,15158.0
2025-02-03 09:50:00,160.93,160.98,160.44,160.57,10503.0,158.5109,158.5601,158.0282,158.1563,10503.0
2025-02-03 09:55:00,160.58,160.71,159.93,160.11,22513.0,158.1661,158.2942,157.5259,157.7032,22513.0
2025-02-03 10:00:00,160.27,160.51,159.84,159.84,13141.0,157.8608,158.0972,157.4372,157.4372,13141.0
2025-02-03 10:05:00,159.84,160.49,159.84,159.96,21484.0,157.4372,158.0775,157.4372,157.5554,21484.0
2025-02-03 10:10:00,160.09,160.26,159.9,160.08,16597.0,157.6835,157.8509,157.4963,157.6736,16597.0
2025-02-03 10:15:00,160.12,160.24,159.87,159.87,26093.0,157.713,157.8312,157.4668,157.4668,26093.0
2025-02-03 10:20:00,159.98,161.64,159.85,161.64,14367.0,157.5751,159.2102,157.4471,159.2102,14367.0
2025-02-03 10:25:00,161.68,161.98,161.42,161.91,22494.0,159.2496,159.5451,158.9935,159.4761,22494.0
2025-02-03 10:30:00,161.91,161.91,161.43,161.55,16191.0,159.4761,159.4761,159.0033,159.1215,16191.0
2025-02-03 10:35:00,161.56,162.42,161.45,162.29,18454.0,159.1314,159.9785,159.023,159.8504,18454.0
2025-02-03 10:40:00,162.28,162.47,161.81,161.81,3456.0,159.8406,160.0277,159.3776,159.3776,3456.0
2025-02-03 10:45:00,161.86,161.92,161.45,161.67,2933.0,159.4269,159.486,159.023,159.2397,2933.0
2025-02-03 10:50:00,161.72,162.19,161.55,161.75,8451.0,159.289,159.7519,159.1215,159.3185,8451.0
2025-02-03 10:55:00,161.68,161.91,161.42,161.58,9902.0,159.2496,159.4761,158.9935,159.1511,9902.0
2025-02-03 11:00:00,161.42,161.72,161.11,161.25,26071.0,158.9935,159.289,158.6882,158.8261,26071.0
2025-02-03 11:05:00,161.09,161.52,160.97,161.44,12380.0,158.6685,159.092,158.5503,159.0132,12380.0
2025-02-03 11:10:00,161.44,161.73,161.36,161.73,26133.0,159.0132,159.2988,158.9344,159.2988,26133.0
2025-02-03 11:15:00,161.62,161.7,161.31,161.56,13560.0,159.1905,159.2693,158.8852,159.1314,13560.0
2025-02-03 11:20:00,161.64,161.74,161.55,161.66,16824.0,159.2102,159.3087,159.1215,159.2299,16824.0
2025-02-03 11:25:00,161.68,161.83,161.53,161.55,8784.0,159.2496,159.3973,159.1018,159.1215,8784.0
2025-02-03 11:30:00,161.62,161.64,160.82,161.31,9877.0,159.1905,159.2102,158.4025,158.8852,9877.0
2025-02-03 11:35:00,161.34,161.39,161.12,161.24,9728.0,158.9147,158.9639,158.698,158.8162,9728.0
2025-02-03 11:40:00,161.33,161.36,161.04,161.23,8111.0,158.9049,158.9344,158.6192,158.8064,8111.0
2025-02-03 11:45:00,161.23,161.3,160.98,161.06,17337.0,158.8064,158.8753,158.5601,158.6389,17337.0
2025-02-03 11:50:00,161.13,161.24,160.88,161.05,8917.0,158.7079,158.8162,158.4616,158.6291,8917.0
2025-02-03 11:55:00,160.94,161.03,160.35,160.55,13736.0,158.5207,158.6094,157.9396,158.1366,13736.0
2025-02-03 12:00:00,160.49,160.5,160.14,160.5,12991.0,158.0775,158.0873,157.7327,158.0873,12991.0
2025-02-03 12:05:00,160.55,160.67,160.25,160.5,6154.0,158.1366,158.2548,157.8411,158.0873,6154.0
2025-02-03 12:10:00,160.59,160.63,160.36,160.52,7021.0,158.176,158.2154,157.9494,158.107,7021.0
2025-02-03 12:15:00,160.49,160.54,160.4,160.46,2906.0,158.0775,158.1267,157.9888,158.0479,2906.0
2025-02-03 12:20:00,160.49,160.86,160.48,160.86,4967.0,158.0775,158.4419,158.0676,158.4419,4967.0
2025-02-03 12:25:00,160.87,161.07,160.71,160.71,9037.0,158.4518,158.6488,158.2942,158.2942,9037.0
2025-02-03 12:30:00,160.59,160.66,160.35,160.46,7571.0,158.176,158.2449,157.9396,158.0479,7571.0
2025-02-03 12:35:00,160.44,160.62,160.16,160.62,15776.0,158.0282,158.2055,157.7524,158.2055,15776.0
2025-02-03 12:40:00,160.53,160.54,160.32,160.32,4632.0,158.1169,158.1267,157.91,157.91,4632.0
2025-02-03 12:45:00,160.36,160.51,160.31,160.39,8138.0,157.9494,158.0972,157.9002,157.979,8138.0
2025-02-03 12:50:00,160.39,160.84,160.35,160.79,5533.0,157.979,158.4222,157.9396,158.373,5533.0
2025-02-03 12:55:00,160.7,160.79,160.28,160.65,20171.0,158.2843,158.373,157.8706,158.2351,20171.0
2025-02-03 13:00:00,160.57,160.67,160.09,160.51,7642.0,158.1563,158.2548,157.6835,158.0972,7642.0
2025-02-03 13:05:00,160.5,160.74,160.41,160.41,4922.0,158.0873,158.3237,157.9987,157.9987,4922.0
2025-02-03 13:10:00,160.4,161.0,160.27,160.9,5399.0,157.9888,158.5798,157.8608,158.4813,5399.0
2025-02-03 13:15:00,160.78,161.02,160.78,160.89,5870.0,158.3631,158.5995,158.3631,158.4715,5870.0
2025-02-03 13:20:00,160.94,161.05,160.72,160.84,10271.0,158.5207,158.6291,158.304,158.4222,10271.0
2025-02-03 13:25:00,160.84,160.85,160.61,160.67,3106.0,158.4222,158.4321,158.1957,158.2548,3106.0
2025-02-03 13:30:00,160.73,160.97,160.61,160.97,4088.0,158.3139,158.5503,158.1957,158.5503,4088.0
2025-02-03 13:35:00,161.05,161.06,160.83,160.99,2195.0,158.6291,158.6389,158.4124,158.57,2195.0
2025-02-03 13:40:00,160.86,160.97,160.58,160.7,5031.0,158.4419,158.5503,158.1661,158.2843,5031.0
2025-02-03 13:45:00,160.75,160.94,160.7,160.78,5420.0,158.3336,158.5207,158.2843,158.3631,5420.0
2025-02-03 13:50:00,160.87,161.02,160.87,160.94,3170.0,158.4518,158.5995,158.4518,158.5207,3170.0
2025-02-03 13:55:00,160.97,160.98,160.79,160.79,5599.0,158.5503,158.5601,158.373,158.373,5599.0
2025-02-03 14:00:00,160.79,161.04,160.64,160.84,23734.0,158.373,158.6192,158.2252,158.4222,23734.0
2025-02-03 14:05:00,160.85,161.1,160.76,160.97,21548.0,158.4321,158.6783,158.3434,158.5503,21548.0
2025-02-03 14:10:00,160.98,161.24,160.97,161.0,14022.0,158.5601,158.8162,158.5503,158.5798,14022.0
2025-02-03 14:15:00,161.07,161.19,160.95,161.1,7771.0,158.6488,158.767,158.5306,158.6783,7771.0
2025-02-03 14:20:00,161.09,161.1,160.92,161.06,21614.0,158.6685,158.6783,158.501,158.6389,21614.0
2025-02-03 14:25:00,161.06,161.12,160.94,161.08,17065.0,158.6389,158.698,158.5207,158.6586,17065.0
2025-02-03 14:30:00,161.11,161.18,160.97,161.11,13390.0,158.6882,158.7571,158.5503,158.6882,13390.0
2025-02-03 14:35:00,161.09,161.1,160.9,160.92,6888.0,158.6685,158.6783,158.4813,158.501,6888.0
2025-02-03 14:40:00,160.86,161.19,160.85,161.17,10179.0,158.4419,158.767,158.4321,158.7473,10179.0
2025-02-03 14:45:00,161.16,161.17,160.98,161.06,10692.0,158.7374,158.7473,158.5601,158.6389,10692.0
2025-02-03 14:50:00,161.08,161.11,160.95,160.99,8134.0,158.6586,158.6882,158.5306,158.57,8134.0
2025-02-03 14:55:00,161.0,161.05,160.89,161.0,15300.0,158.5798,158.6291,158.4715,158.5798,15300.0
2025-02-03 15:00:00,161.0,161.36,160.95,161.28,10677.0,158.5798,158.9344,158.5306,158.8556,10677.0
2025-02-03 15:05:00,161.28,161.3,161.16,161.17,7988.0,158.8556,158.8753,158.7374,158.7473,7988.0
2025-02-03 15:10:00,161.17,161.3,161.1,161.3,5323.0,158.7473,158.8753,158.6783,158.8753,5323.0
2025-02-03 15:15:00,161.26,161.59,161.25,161.5,8350.0,158.8359,159.1609,158.8261,159.0723,8350.0
2025-02-03 15:20:00,161.48,161.61,161.37,161.56,8605.0,159.0526,159.1806,158.9442,159.1314,8605.0
2025-02-03 15:25:00,161.56,161.56,161.3,161.31,5916.0,159.1314,159.1314,158.8753,158.8852,5916.0
2025-02-03 15:30:00,161.34,161.46,161.12,161.42,13094.0,158.9147,159.0329,158.698,158.9935,13094.0
2025-02-03 15:35:00,161.44,161.66,161.37,161.41,14324.0,159.0132,159.2299,158.9442,158.9836,14324.0
2025-02-03 15:40:00,161.45,161.5,161.33,161.36,9905.0,159.023,159.0723,158.9049,158.9344,9905.0
2025-02-03 15:45:00,161.36,161.46,161.11,161.38,29846.0,158.9344,159.0329,158.6882,158.9541,29846.0
2025-02-03 15:50:00,161.35,161.7,161.12,161.25,58568.0,158.9246,159.2693,158.698,158.8261,58568.0
2025-02-03 15:55:00,161.25,161.52,161.24,161.39,147925.0,158.8261,159.092,158.8162,158.9639,147925.0
2025-02-04 09:30:00,159.7,161.21,159.29,160.78,54611.0,157.2994,158.7867,156.8955,158.3631,54611.0
2025-02-04 09:35:00,160.78,161.56,160.62,160.83,18730.0,158.3631,159.1314,158.2055,158.4124,18730.0
2025-02-04 09:40:00,161.11,161.5,160.26,160.31,27272.0,158.6882,159.0723,157.8509,157.9002,27272.0
2025-02-04 09:45:00,160.54,161.4,160.5,160.93,24646.0,158.1267,158.9738,158.0873,158.5109,24646.0
2025-02-04 09:50:00,160.87,161.16,160.56,160.97,8371.0,158.4518,158.7374,158.1464,158.5503,8371.0
2025-02-04 09:55:00,161.16,161.2,160.62,160.8,9935.0,158.7374,158.7768,158.2055,158.3828,9935.0
2025-02-04 10:00:00,160.85,161.23,160.85,161.21,17204.0,158.4321,158.8064,158.4321,158.7867,17204.0
2025-02-04 10:05:00,161.21,162.06,160.99,162.06,15202.0,158.7867,159.6239,158.57,159.6239,15202.0
2025-02-04 10:10:00,162.04,162.16,161.78,161.89,5747.0,159.6042,159.7224,159.3481,159.4564,5747.0
2025-02-04 10:15:00,161.89,162.45,161.89,162.34,50900.0,159.4564,160.008,159.4564,159.8997,50900.0
2025-02-04 10:20:00,162.34,162.84,162.33,162.66,37011.0,159.8997,160.3922,159.8898,160.2149,37011.0
2025-02-04 10:25:00,162.66,162.66,162.26,162.35,32613.0,160.2149,160.2149,159.8209,159.9095,32613.0
2025-02-04 10:30:00,162.28,162.43,162.02,162.37,25269.0,159.8406,159.9883,159.5845,159.9292,25269.0
2025-02-04 10:35:00,162.38,162.87,162.25,162.68,25545.0,159.9391,160.4217,159.811,160.2346,25545.0
2025-02-04 10:40:00,162.66,162.71,162.4,162.7,12267.0,160.2149,160.2641,159.9588,160.2543,12267.0
2025-02-04 10:45:00,162.68,162.86,162.63,162.86,8109.0,160.2346,160.4119,160.1853,160.4119,8109.0
2025-02-04 10:50:00,162.78,162.96,162.71,162.84,4864.0,160.3331,160.5103,160.2641,160.3922,4864.0
2025-02-04 10:55:00,162.84,163.38,162.84,163.09,63973.0,160.3922,160.924,160.3922,160.6384,63973.0
2025-02-04 11:00:00,163.12,163.59,163.12,163.18,9504.0,160.6679,161.1309,160.6679,160.727,9504.0
2025-02-04 11:05:00,163.21,163.51,163.21,163.51,2545.0,160.7566,161.0521,160.7566,161.0521,2545.0
2025-02-04 11:10:00,163.37,163.5,162.91,163.09,8575.0,160.9142,161.0422,160.4611,160.6384,8575.0
2025-02-04 11:15:00,163.05,163.08,162.9,162.91,2146.0,160.599,160.6285,160.4513,160.4611,2146.0
2025-02-04 11:20:00,162.77,163.06,162.76,162.93,10086.0,160.3232,160.6088,160.3134,160.4808,10086.0
2025-02-04 11:25:00,162.93,163.22,162.79,163.17,6843.0,160.4808,160.7664,160.3429,160.7172,6843.0
2025-02-04 11:30:00,163.13,163.13,162.9,163.07,5603.0,160.6778,160.6778,160.4513,160.6187,5603.0
2025-02-04 11:35:00,163.05,163.08,162.92,162.94,21049.0,160.599,160.6285,160.4709,160.4906,21049.0
2025-02-04 11:40:00,163.01,163.37,162.95,163.37,22203.0,160.5596,160.9142,160.5005,160.9142,22203.0
2025-02-04 11:45:00,163.4,163.4,163.26,163.28,2350.0,160.9437,160.9437,160.8058,160.8255,2350.0
2025-02-04 11:50:00,163.25,163.62,163.17,163.5,95958.0,160.796,161.1604,160.7172,161.0422,95958.0
2025-02-04 11:55:00,163.5,163.6,163.39,163.47,8979.0,161.0422,161.1407,160.9339,161.0127,8979.0
2025-02-04 12:00:00,163.47,163.81,163.47,163.81,7673.0,161.0127,161.3476,161.0127,161.3476,7673.0
2025-02-04 12:05:00,163.72,163.82,163.49,163.49,8723.0,161.2589,161.3574,161.0324,161.0324,8723.0
2025-02-04 12:10:00,163.56,163.59,163.37,163.39,9794.0,161.1013,161.1309,160.9142,160.9339,9794.0
2025-02-04 12:15:00,163.39,163.55,163.19,163.2,30549.0,160.9339,161.0915,160.7369,160.7467,30549.0
2025-02-04 12:20:00,163.41,163.41,163.12,163.38,6488.0,160.9536,160.9536,160.6679,160.924,6488.0
2025-02-04 12:25:00,163.28,163.51,163.27,163.45,6786.0,160.8255,161.0521,160.8157,160.993,6786.0
2025-02-04 12:30:00,163.5,163.51,163.31,163.38,16080.0,161.0422,161.0521,160.8551,160.924,16080.0
2025-02-04 12:35:00,163.32,163.53,163.13,163.19,25010.0,160.8649,161.0718,160.6778,160.7369,25010.0
2025-02-04 12:40:00,163.12,163.28,163.04,163.25,14731.0,160.6679,160.8255,160.5891,160.796,14731.0
2025-02-04 12:45:00,163.23,163.31,163.16,163.25,15350.0,160.7763,160.8551,160.7073,160.796,15350.0
2025-02-04 12:50:00,163.25,163.25,162.94,162.94,44192.0,160.796,160.796,160.4906,160.4906,44192.0
2025-02-04 12:55:00,162.93,163.13,162.55,162.55,116982.0,160.4808,160.6778,160.1065,160.1065,116982.0
2025-02-04 13:00:00,162.48,163.0,162.46,162.47,7360.0,160.0376,160.5497,160.0179,160.0277,7360.0
2025-02-04 13:05:00,162.42,162.48,162.25,162.25,1497.0,159.9785,160.0376,159.811,159.811,1497.0
2025-02-04 13:10:00,162.35,162.51,162.14,162.38,8071.0,159.9095,160.0671,159.7027,159.9391,8071.0
2025-02-04 13:15:00,162.38,162.75,162.27,162.75,2741.0,159.9391,160.3035,159.8307,160.3035,2741.0
2025-02-04 13:20:00,162.66,162.71,162.6,162.66,8820.0,160.2149,160.2641,160.1558,160.2149,8820.0
2025-02-04 13:25:00,162.66,162.74,162.45,162.68,6322.0,160.2149,160.2937,160.008,160.2346,6322.0
2025-02-04 13:30:00,162.62,162.68,162.61,162.68,4102.0,160.1755,160.2346,160.1656,160.2346,4102.0
2025-02-04 13:35:00,162.68,162.68,162.05,162.05,8615.0,160.2346,160.2346,159.614,159.614,8615.0
2025-02-04 13:40:00,162.12,162.24,161.98,162.0,17856.0,159.683,159.8012,159.5451,159.5648,17856.0
2025-02-04 13:45:00,162.06,162.18,161.98,162.1,4510.0,159.6239,159.7421,159.5451,159.6633,4510.0
2025-02-04 13:50:00,162.11,162.18,162.01,162.1,14827.0,159.6731,159.7421,159.5746,159.6633,14827.0
2025-02-04 13:55:00,162.09,162.12,161.77,161.84,3417.0,159.6534,159.683,159.3382,159.4072,3417.0
2025-02-04 14:00:00,161.85,162.12,161.75,161.97,6440.0,159.417,159.683,159.3185,159.5352,6440.0
2025-02-04 14:05:00,161.99,162.4,161.98,162.36,13846.0,159.5549,159.9588,159.5451,159.9194,13846.0
2025-02-04 14:10:00,162.32,162.71,162.32,162.7,2508.0,159.88,160.2641,159.88,160.2543,2508.0
2025-02-04 14:15:00,162.64,162.73,162.55,162.62,3811.0,160.1952,160.2838,160.1065,160.1755,3811.0
2025-02-04 14:20:00,162.62,162.89,162.61,162.84,3693.0,160.1755,160.4414,160.1656,160.3922,3693.0
2025-02-04 14:25:00,162.89,163.06,162.8,162.98,5202.0,160.4414,160.6088,160.3528,160.53,5202.0
2025-02-04 14:30:00,163.02,163.25,163.02,163.22,4656.0,160.5694,160.796,160.5694,160.7664,4656.0
2025-02-04 14:35:00,163.25,163.37,163.19,163.36,4693.0,160.796,160.9142,160.7369,160.9043,4693.0
2025-02-04 14:40:00,163.4,163.49,163.29,163.43,2791.0,160.9437,161.0324,160.8354,160.9733,2791.0
2025-02-04 14:45:00,163.43,163.5,163.32,163.37,3525.0,160.9733,161.0422,160.8649,160.9142,3525.0
2025-02-04 14:50:00,163.41,163.48,163.33,163.4,4807.0,160.9536,161.0225,160.8748,160.9437,4807.0
2025-02-04 14:55:00,163.41,163.48,163.24,163.42,12247.0,160.9536,161.0225,160.7861,160.9634,12247.0
2025-02-04 15:00:00,163.35,163.46,163.3,163.37,5744.0,160.8945,161.0028,160.8452,160.9142,5744.0
2025-02-04 15:05:00,163.3,163.35,163.04,163.15,9364.0,160.8452,160.8945,160.5891,160.6975,9364.0
2025-02-04 15:10:00,163.21,163.35,163.1,163.3,4105.0,160.7566,160.8945,160.6482,160.8452,4105.0
2025-02-04 15:15:00,163.25,163.35,163.18,163.25,9024.0,160.796,160.8945,160.727,160.796,9024.0
2025-02-04 15:20:00,163.25,163.38,163.17,163.28,11624.0,160.796,160.924,160.7172,160.8255,11624.0
2025-02-04 15:25:00,163.2,163.25,163.08,163.17,7959.0,160.7467,160.796,160.6285,160.7172,7959.0
2025-02-04 15:30:00,163.21,163.52,163.19,163.46,9597.0,160.7566,161.0619,160.7369,161.0028,9597.0
2025-02-04 15:35:00,163.49,163.83,163.39,163.81,19114.0,161.0324,161.3673,160.9339,161.3476,19114.0
2025-02-04 15:40:00,163.81,163.95,163.76,163.93,6797.0,161.3476,161.4855,161.2983,161.4658,6797.0
2025-02-04 15:45:00,163.93,163.93,163.58,163.7,25547.0,161.4658,161.4658,161.121,161.2392,25547.0
2025-02-04 15:50:00,163.65,163.93,163.45,163.58,42507.0,161.19,161.4658,160.993,161.121,42507.0
2025-02-04 15:55:00,163.58,163.58,163.32,163.36,76740.0,161.121,161.121,160.8649,160.9043,76740.0
2025-02-05 09:30:00,164.83,165.42,164.18,164.95,24597.0,162.3522,162.9334,161.712,162.4704,24597.0
2025-02-05 09:35:00,164.94,164.94,163.94,164.17,13519.0,162.4606,162.4606,161.4756,161.7022,13519.0
2025-02-05 09:40:00,164.09,164.65,164.03,164.34,15202.0,161.6234,162.1749,161.5643,161.8696,15202.0
2025-02-05 09:45:00,164.44,164.48,163.8,163.82,16536.0,161.9681,162.0075,161.3377,161.3574,16536.0
2025-02-05 09:50:00,164.0,164.01,163.49,163.75,11548.0,161.5347,161.5446,161.0324,161.2885,11548.0
2025-02-05 09:55:00,163.7,163.75,163.19,163.74,43010.0,161.2392,161.2885,160.7369,161.2786,43010.0
2025-02-05 10:00:00,163.9,163.96,163.36,163.37,17654.0,161.4362,161.4953,160.9043,160.9142,17654.0
2025-02-05 10:05:00,163.36,164.49,163.35,164.46,33449.0,160.9043,162.0173,160.8945,161.9878,33449.0
2025-02-05 10:10:00,164.46,164.86,164.3,164.86,4409.0,161.9878,162.3818,161.8302,162.3818,4409.0
2025-02-05 10:15:00,164.84,164.94,164.67,164.76,8112.0,162.3621,162.4606,162.1946,162.2833,8112.0
2025-02-05 10:20:00,164.76,164.88,164.43,164.81,15263.0,162.2833,162.4015,161.9583,162.3325,15263.0
2025-02-05 10:25:00,164.81,165.16,164.72,165.03,10253.0,162.3325,162.6773,162.2439,162.5492,10253.0
2025-02-05 10:30:00,165.03,165.19,164.81,165.0,9739.0,162.5492,162.7068,162.3325,162.5197,9739.0
2025-02-05 10:35:00,165.05,165.06,164.9,164.97,4370.0,162.5689,162.5788,162.4212,162.4901,4370.0
2025-02-05 10:40:00,165.12,165.18,164.92,165.04,11311.0,162.6379,162.697,162.4409,162.5591,11311.0
2025-02-05 10:45:00,165.07,165.07,164.82,164.82,5670.0,162.5886,162.5886,162.3424,162.3424,5670.0
2025-02-05 10:50:00,164.87,164.87,164.46,164.75,5407.0,162.3916,162.3916,161.9878,162.2734,5407.0
2025-02-05 10:55:00,164.76,165.08,164.76,165.08,8659.0,162.2833,162.5985,162.2833,162.5985,8659.0
2025-02-05 11:00:00,165.09,165.36,165.05,165.08,31310.0,162.6083,162.8743,162.5689,162.5985,31310.0
2025-02-05 11:05:00,165.08,165.08,164.88,164.98,3755.0,162.5985,162.5985,162.4015,162.5,3755.0
2025-02-05 11:10:00,164.94,165.16,164.82,164.97,7368.0,162.4606,162.6773,162.3424,162.4901,7368.0
2025-02-05 11:15:00,164.97,164.97,164.68,164.81,7503.0,162.4901,162.4901,162.2045,162.3325,7503.0
2025-02-05 11:20:00,164.91,165.12,164.73,164.9,15291.0,162.431,162.6379,162.2537,162.4212,15291.0
2025-02-05 11:25:00,165.0,165.3,164.91,165.19,13421.0,162.5197,162.8152,162.431,162.7068,13421.0
2025-02-05 11:30:00,165.19,165.4,165.12,165.33,8300.0,162.7068,162.9137,162.6379,162.8447,8300.0
2025-02-05 11:35:00,165.39,165.39,164.99,165.18,8283.0,162.9038,162.9038,162.5098,162.697,8283.0
2025-02-05 11:40:00,165.16,165.26,165.06,165.26,7443.0,162.6773,162.7758,162.5788,162.7758,7443.0
2025-02-05 11:45:00,165.12,165.52,165.12,165.52,10063.0,162.6379,163.0319,162.6379,163.0319,10063.0
2025-02-05 11:50:00,165.51,165.74,165.51,165.67,2983.0,163.022,163.2486,163.022,163.1796,2983.0
2025-02-05 11:55:00,165.64,165.76,165.5,165.66,7398.0,163.1501,163.2683,163.0122,163.1698,7398.0
2025-02-05 12:00:00,165.57,165.81,165.57,165.74,2984.0,163.0811,163.3175,163.0811,163.2486,2984.0
2025-02-05 12:05:00,165.69,165.74,165.54,165.57,3888.0,163.1993,163.2486,163.0516,163.0811,3888.0
2025-02-05 12:10:00,165.54,165.79,165.54,165.74,5264.0,163.0516,163.2978,163.0516,163.2486,5264.0
2025-02-05 12:15:00,165.74,165.84,165.63,165.77,5858.0,163.2486,163.3471,163.1402,163.2781,5858.0
2025-02-05 12:20:00,165.81,166.01,165.66,166.0,9221.0,163.3175,163.5145,163.1698,163.5047,9221.0
2025-02-05 12:25:00,165.98,166.11,165.86,166.01,3762.0,163.485,163.613,163.3668,163.5145,3762.0
2025-02-05 12:30:00,166.0,166.0,165.87,165.87,2830.0,163.5047,163.5047,163.3766,163.3766,2830.0
2025-02-05 12:35:00,165.85,165.94,165.72,165.89,4154.0,163.3569,163.4456,163.2289,163.3963,4154.0
2025-02-05 12:40:00,165.83,165.91,165.68,165.68,2522.0,163.3372,163.416,163.1895,163.1895,2522.0
2025-02-05 12:45:00,165.78,165.91,165.72,165.88,4172.0,163.288,163.416,163.2289,163.3865,4172.0
2025-02-05 12:50:00,165.84,165.93,165.75,165.93,4095.0,163.3471,163.4357,163.2584,163.4357,4095.0
2025-02-05 12:55:00,165.92,165.96,165.79,165.93,1934.0,163.4259,163.4653,163.2978,163.4357,1934.0
2025-02-05 13:00:00,165.91,165.94,165.82,165.86,4848.0,163.416,163.4456,163.3274,163.3668,4848.0
2025-02-05 13:05:00,165.87,165.9,165.79,165.9,3921.0,163.3766,163.4062,163.2978,163.4062,3921.0
2025-02-05 13:10:00,165.91,165.93,165.67,165.93,4560.0,163.416,163.4357,163.1796,163.4357,4560.0
2025-02-05 13:15:00,165.98,165.98,165.83,165.83,1875.0,163.485,163.485,163.3372,163.3372,1875.0
2025-02-05 13:20:00,165.85,165.85,165.73,165.8,1605.0,163.3569,163.3569,163.2387,163.3077,1605.0
2025-02-05 13:25:00,165.73,165.86,165.7,165.73,2110.0,163.2387,163.3668,163.2092,163.2387,2110.0
2025-02-05 13:30:00,165.82,166.55,165.77,166.55,7957.0,163.3274,164.0464,163.2781,164.0464,7957.0
2025-02-05 13:35:00,166.55,166.63,166.55,166.63,924.0,164.0464,164.1252,164.0464,164.1252,924.0
2025-02-05 13:40:00,166.62,166.9,166.62,166.8,11363.0,164.1153,164.3911,164.1153,164.2926,11363.0
2025-02-05 13:45:00,166.78,166.8,166.53,166.57,7337.0,164.2729,164.2926,164.0267,164.0661,7337.0
2025-02-05 13:50:00,166.59,166.6,166.46,166.55,1800.0,164.0858,164.0956,163.9577,164.0464,1800.0
2025-02-05 13:55:00,166.5,166.56,166.34,166.34,2278.0,163.9971,164.0562,163.8395,163.8395,2278.0
2025-02-05 14:00:00,166.34,166.52,166.32,166.52,4154.0,163.8395,164.0168,163.8198,164.0168,4154.0
2025-02-05 14:05:00,166.45,166.67,166.33,166.33,7334.0,163.9479,164.1646,163.8297,163.8297,7334.0
2025-02-05 14:10:00,166.3,166.4,166.28,166.31,3571.0,163.8001,163.8986,163.7804,163.81,3571.0
2025-02-05 14:15:00,166.37,166.48,166.22,166.48,3824.0,163.8691,163.9774,163.7213,163.9774,3824.0
2025-02-05 14:20:00,166.43,166.7,166.36,166.66,6525.0,163.9282,164.1941,163.8592,164.1547,6525.0
2025-02-05 14:25:00,166.55,166.7,166.46,166.7,4976.0,164.0464,164.1941,163.9577,164.1941,4976.0
2025-02-05 14:30:00,166.74,166.74,166.37,166.37,2219.0,164.2335,164.2335,163.8691,163.8691,2219.0
2025-02-05 14:35:00,166.26,166.56,166.26,166.56,3100.0,163.7607,164.0562,163.7607,164.0562,3100.0
2025-02-05 14:40:00,166.57,166.66,166.55,166.66,3382.0,164.0661,164.1547,164.0464,164.1547,3382.0
2025-02-05 14:45:00,166.57,166.78,166.55,166.71,7994.0,164.0661,164.2729,164.0464,164.204,7994.0
2025-02-05 14:50:00,166.71,166.8,166.63,166.69,12653.0,164.204,164.2926,164.1252,164.1843,12653.0
2025-02-05 14:55:00,166.74,167.22,165.0,167.11,19668.0,164.2335,164.7063,162.5197,164.598,19668.0
2025-02-05 15:00:00,167.23,167.3,166.87,167.0,11412.0,164.7162,164.7851,164.3616,164.4896,11412.0
2025-02-05 15:05:00,166.94,166.99,166.76,166.92,5811.0,164.4305,164.4798,164.2532,164.4108,5811.0
2025-02-05 15:10:00,166.92,167.18,166.91,167.12,13655.0,164.4108,164.6669,164.401,164.6078,13655.0
2025-02-05 15:15:00,167.15,167.19,166.84,167.1,12984.0,164.6374,164.6768,164.332,164.5881,12984.0
2025-02-05 15:20:00,167.13,167.36,167.01,167.22,15090.0,164.6177,164.8442,164.4995,164.7063,15090.0
2025-02-05 15:25:00,167.23,167.36,167.11,167.14,8347.0,164.7162,164.8442,164.598,164.6275,8347.0
2025-02-05 15:30:00,167.15,167.33,167.12,167.29,13603.0,164.6374,164.8147,164.6078,164.7753,13603.0
2025-02-05 15:35:00,167.33,167.39,167.13,167.18,18087.0,164.8147,164.8738,164.6177,164.6669,18087.0
2025-02-05 15:40:00,167.18,167.25,166.72,167.06,15984.0,164.6669,164.7359,164.2138,164.5487,15984.0
2025-02-05 15:45:00,167.08,167.24,166.99,167.14,12313.0,164.5684,164.726,164.4798,164.6275,12313.0
2025-02-05 15:50:00,167.11,167.28,167.05,167.1,20512.0,164.598,164.7654,164.5389,164.5881,20512.0
2025-02-05 15:55:00,167.12,167.37,167.09,167.25,74964.0,164.6078,164.8541,164.5783,164.7359,74964.0
2025-02-06 09:30:00,168.21,168.77,167.73,167.84,22198.0,165.6814,166.233,165.2086,165.317,22198.0
2025-02-06 09:35:00,168.17,168.22,167.75,167.86,6108.0,165.642,165.6913,165.2283,165.3367,6108.0
2025-02-06 09:40:00,167.86,168.44,167.65,168.44,4482.0,165.3367,165.908,165.1298,165.908,4482.0
2025-02-06 09:45:00,168.44,168.59,168.08,168.16,10875.0,165.908,166.0557,165.5534,165.6322,10875.0
2025-02-06 09:50:00,168.15,168.5,167.99,168.5,8533.0,165.6223,165.9671,165.4647,165.9671,8533.0
2025-02-06 09:55:00,168.49,168.49,167.75,168.02,4597.0,165.9572,165.9572,165.2283,165.4943,4597.0
2025-02-06 10:00:00,168.03,168.12,167.54,167.54,3990.0,165.5041,165.5928,165.0215,165.0215,3990.0
2025-02-06 10:05:00,167.55,167.79,167.22,167.68,6186.0,165.0314,165.2677,164.7063,165.1594,6186.0
2025-02-06 10:10:00,167.7,168.13,167.7,167.97,2512.0,165.1791,165.6026,165.1791,165.445,2512.0
2025-02-06 10:15:00,167.97,168.13,167.81,168.0,7736.0,165.445,165.6026,165.2874,165.4746,7736.0
2025-02-06 10:20:00,167.81,168.13,167.81,167.84,21109.0,165.2874,165.6026,165.2874,165.317,21109.0
2025-02-06 10:25:00,167.75,168.02,167.51,167.54,23690.0,165.2283,165.4943,164.992,165.0215,23690.0
2025-02-06 10:30:00,167.52,167.73,167.35,167.61,3172.0,165.0018,165.2086,164.8344,165.0904,3172.0
2025-02-06 10:35:00,167.6,167.83,167.6,167.81,5126.0,165.0806,165.3071,165.0806,165.2874,5126.0
2025-02-06 10:40:00,167.55,167.67,167.24,167.24,4547.0,165.0314,165.1495,164.726,164.726,4547.0
2025-02-06 10:45:00,167.28,167.38,167.21,167.23,7557.0,164.7654,164.8639,164.6965,164.7162,7557.0
2025-02-06 10:50:00,167.22,167.3,167.16,167.21,4602.0,164.7063,164.7851,164.6472,164.6965,4602.0
2025-02-06 10:55:00,167.11,167.23,166.83,166.83,3814.0,164.598,164.7162,164.3222,164.3222,3814.0
2025-02-06 11:00:00,166.89,167.26,166.85,167.26,12932.0,164.3813,164.7457,164.3419,164.7457,12932.0
2025-02-06 11:05:00,167.26,167.33,167.15,167.28,6662.0,164.7457,164.8147,164.6374,164.7654,6662.0
2025-02-06 11:10:00,167.42,167.52,167.28,167.44,3239.0,164.9033,165.0018,164.7654,164.923,3239.0
2025-02-06 11:15:00,167.44,167.63,167.43,167.49,9768.0,164.923,165.1101,164.9132,164.9723,9768.0
2025-02-06 11:20:00,167.59,167.88,167.59,167.81,4501.0,165.0707,165.3564,165.0707,165.2874,4501.0
2025-02-06 11:25:00,167.8,167.95,167.62,167.77,11881.0,165.2776,165.4253,165.1003,165.248,11881.0
2025-02-06 11:30:00,167.84,167.92,167.74,167.74,2413.0,165.317,165.3958,165.2185,165.2185,2413.0
2025-02-06 11:35:00,167.77,168.21,167.73,168.14,5012.0,165.248,165.6814,165.2086,165.6125,5012.0
2025-02-06 11:40:00,168.1,168.19,167.97,168.09,2423.0,165.5731,165.6617,165.445,165.5632,2423.0
2025-02-06 11:45:00,168.09,168.09,167.97,168.09,1420.0,165.5632,165.5632,165.445,165.5632,1420.0
2025-02-06 11:50:00,168.04,168.22,167.78,167.78,9617.0,165.514,165.6913,165.2579,165.2579,9617.0
2025-02-06 11:55:00,167.79,167.87,167.58,167.86,6399.0,165.2677,165.3465,165.0609,165.3367,6399.0
2025-02-06 12:00:00,167.81,167.99,167.71,167.98,7641.0,165.2874,165.4647,165.1889,165.4549,7641.0
2025-02-06 12:05:00,167.87,167.92,167.77,167.84,4332.0,165.3465,165.3958,165.248,165.317,4332.0
2025-02-06 12:10:00,167.84,167.94,167.69,167.85,2839.0,165.317,165.4155,165.1692,165.3268,2839.0
2025-02-06 12:15:00,167.87,168.05,167.66,167.99,2725.0,165.3465,165.5238,165.1397,165.4647,2725.0
2025-02-06 12:20:00,167.99,168.04,167.93,167.94,3614.0,165.4647,165.514,165.4056,165.4155,3614.0
2025-02-06 12:25:00,168.01,168.09,167.94,168.05,1300.0,165.4844,165.5632,165.4155,165.5238,1300.0
2025-02-06 12:30:00,168.08,168.23,168.07,168.23,1476.0,165.5534,165.7011,165.5435,165.7011,1476.0
2025-02-06 12:35:00,168.25,168.35,168.25,168.33,1227.0,165.7208,165.8193,165.7208,165.7996,1227.0
2025-02-06 12:40:00,168.22,168.44,168.22,168.39,2387.0,165.6913,165.908,165.6913,165.8587,2387.0
2025-02-06 12:45:00,168.39,168.4,168.26,168.37,8066.0,165.8587,165.8686,165.7307,165.839,8066.0
2025-02-06 12:50:00,168.38,168.56,168.38,168.43,6357.0,165.8489,166.0262,165.8489,165.8981,6357.0
2025-02-06 12:55:00,168.33,168.44,168.29,168.36,6085.0,165.7996,165.908,165.7602,165.8292,6085.0
2025-02-06 13:00:00,168.31,168.41,168.22,168.23,8775.0,165.7799,165.8784,165.6913,165.7011,8775.0
2025-02-06 13:05:00,168.22,168.32,168.2,168.22,3535.0,165.6913,165.7898,165.6716,165.6913,3535.0
2025-02-06 13:10:00,168.22,168.33,168.22,168.28,3707.0,165.6913,165.7996,165.6913,165.7504,3707.0
2025-02-06 13:15:00,168.28,168.46,168.19,168.29,21809.0,165.7504,165.9277,165.6617,165.7602,21809.0
2025-02-06 13:20:00,168.28,168.29,167.91,168.14,2701.0,165.7504,165.7602,165.3859,165.6125,2701.0
2025-02-06 13:25:00,168.21,168.21,168.11,168.18,2358.0,165.6814,165.6814,165.5829,165.6519,2358.0
2025-02-06 13:30:00,168.16,168.16,168.01,168.1,2436.0,165.6322,165.6322,165.4844,165.5731,2436.0
2025-02-06 13:35:00,168.13,168.13,167.67,167.73,3842.0,165.6026,165.6026,165.1495,165.2086,3842.0
2025-02-06 13:40:00,167.72,167.73,167.64,167.68,1100.0,165.1988,165.2086,165.12,165.1594,1100.0
2025-02-06 13:45:00,167.71,167.71,167.55,167.55,3170.0,165.1889,165.1889,165.0314,165.0314,3170.0
2025-02-06 13:50:00,167.55,167.81,167.45,167.81,10037.0,165.0314,165.2874,164.9329,165.2874,10037.0
2025-02-06 13:55:00,167.81,168.01,167.75,167.81,7573.0,165.2874,165.4844,165.2283,165.2874,7573.0
2025-02-06 14:00:00,167.92,167.96,167.76,167.79,9679.0,165.3958,165.4352,165.2382,165.2677,9679.0
2025-02-06 14:05:00,167.71,167.74,167.54,167.61,2395.0,165.1889,165.2185,165.0215,165.0904,2395.0
2025-02-06 14:10:00,167.61,167.65,167.29,167.41,19167.0,165.0904,165.1298,164.7753,164.8935,19167.0
2025-02-06 14:15:00,167.37,167.6,167.37,167.53,7317.0,164.8541,165.0806,164.8541,165.0117,7317.0
2025-02-06 14:20:00,167.53,167.75,167.16,167.18,26991.0,165.0117,165.2283,164.6472,164.6669,26991.0
2025-02-06 14:25:00,167.18,167.18,167.04,167.05,4723.0,164.6669,164.6669,164.529,164.5389,4723.0
2025-02-06 14:30:00,167.03,167.04,166.61,166.62,6746.0,164.5192,164.529,164.1055,164.1153,6746.0
2025-02-06 14:35:00,166.78,166.78,166.52,166.66,40724.0,164.2729,164.2729,164.0168,164.1547,40724.0
2025-02-06 14:40:00,166.67,166.87,166.65,166.78,6420.0,164.1646,164.3616,164.1449,164.2729,6420.0
2025-02-06 14:45:00,166.78,167.12,166.7,167.07,4877.0,164.2729,164.6078,164.1941,164.5586,4877.0
2025-02-06 14:50:00,167.08,167.21,167.07,167.08,1743.0,164.5684,164.6965,164.5586,164.5684,1743.0
2025-02-06 14:55:00,167.08,167.13,166.88,167.05,4772.0,164.5684,164.6177,164.3714,164.5389,4772.0
2025-02-06 15:00:00,167.05,167.15,167.02,167.05,2401.0,164.5389,164.6374,164.5093,164.5389,2401.0
2025-02-06 15:05:00,167.15,167.38,167.12,167.34,8513.0,164.6374,164.8639,164.6078,164.8245,8513.0
2025-02-06 15:10:00,167.33,167.61,167.32,167.59,16689.0,164.8147,165.0904,164.8048,165.0707,16689.0
2025-02-06 15:15:00,167.65,167.72,167.47,167.67,14292.0,165.1298,165.1988,164.9526,165.1495,14292.0
2025-02-06 15:20:00,167.59,167.73,167.55,167.65,14698.0,165.0707,165.2086,165.0314,165.1298,14698.0
2025-02-06 15:25:00,167.62,167.63,167.48,167.53,3619.0,165.1003,165.1101,164.9624,165.0117,3619.0
2025-02-06 15:30:00,167.55,167.8,167.54,167.64,9747.0,165.0314,165.2776,165.0215,165.12,9747.0
2025-02-06 15:35:00,167.64,167.8,167.37,167.39,8048.0,165.12,165.2776,164.8541,164.8738,8048.0
2025-02-06 15:40:00,167.39,167.51,167.32,167.45,8722.0,164.8738,164.992,164.8048,164.9329,8722.0
2025-02-06 15:45:00,167.49,167.82,167.3,167.75,28571.0,164.9723,165.2973,164.7851,165.2283,28571.0
2025-02-06 15:50:00,167.97,168.3,167.7,168.07,26255.0,165.445,165.7701,165.1791,165.5435,26255.0
2025-02-06 15:55:00,168.1,168.32,168.01,168.02,82703.0,165.5731,165.7898,165.4844,165.4943,82703.0
2025-02-07 09:30:00,168.38,168.41,167.22,167.49,18610.0,165.8489,165.8784,164.7063,164.9723,18610.0
2025-02-07 09:35:00,167.49,167.88,167.41,167.58,9927.0,164.9723,165.3564,164.8935,165.0609,9927.0
2025-02-07 09:40:00,167.59,168.43,167.59,168.29,7355.0,165.0707,165.8981,165.0707,165.7602,7355.0
2025-02-07 09:45:00,168.2,168.41,168.06,168.25,11456.0,165.6716,165.8784,165.5337,165.7208,11456.0
2025-02-07 09:50:00,168.33,168.57,168.18,168.46,7677.0,165.7996,166.036,165.6519,165.9277,7677.0
2025-02-07 09:55:00,168.51,169.17,168.37,169.05,19849.0,165.9769,166.627,165.839,166.5088,19849.0
2025-02-07 10:00:00,168.8,168.88,168.09,168.24,14258.0,166.2626,166.3414,165.5632,165.711,14258.0
2025-02-07 10:05:00,168.16,168.48,168.15,168.42,11266.0,165.6322,165.9474,165.6223,165.8883,11266.0
2025-02-07 10:10:00,168.32,168.61,168.07,168.2,10010.0,165.7898,166.0754,165.5435,165.6716,10010.0
2025-02-07 10:15:00,167.97,168.2,167.72,167.99,5792.0,165.445,165.6716,165.1988,165.4647,5792.0
2025-02-07 10:20:00,167.97,168.41,167.72,168.39,12930.0,165.445,165.8784,165.1988,165.8587,12930.0
2025-02-07 10:25:00,168.35,168.57,168.26,168.43,4884.0,165.8193,166.036,165.7307,165.8981,4884.0
2025-02-07 10:30:00,168.2,168.32,167.85,168.06,4938.0,165.6716,165.7898,165.3268,165.5337,4938.0
2025-02-07 10:35:00,168.2,168.44,168.04,168.05,4867.0,165.6716,165.908,165.514,165.5238,4867.0
2025-02-07 10:40:00,168.02,168.29,167.93,168.05,3181.0,165.4943,165.7602,165.4056,165.5238,3181.0
2025-02-07 10:45:00,167.81,168.21,167.81,168.04,2402.0,165.2874,165.6814,165.2874,165.514,2402.0
2025-02-07 10:50:00,167.94,168.06,167.18,167.19,7073.0,165.4155,165.5337,164.6669,164.6768,7073.0
2025-02-07 10:55:00,167.22,167.56,167.0,167.06,9652.0,164.7063,165.0412,164.4896,164.5487,9652.0
2025-02-07 11:00:00,167.27,167.27,166.76,167.16,9690.0,164.7556,164.7556,164.2532,164.6472,9690.0
2025-02-07 11:05:00,167.25,167.52,167.14,167.46,6511.0,164.7359,165.0018,164.6275,164.9427,6511.0
2025-02-07 11:10:00,167.43,167.56,167.09,167.21,6929.0,164.9132,165.0412,164.5783,164.6965,6929.0
2025-02-07 11:15:00,167.21,167.72,167.2,167.71,2642.0,164.6965,165.1988,164.6866,165.1889,2642.0
2025-02-07 11:20:00,167.52,167.82,167.2,167.24,5488.0,165.0018,165.2973,164.6866,164.726,5488.0
2025-02-07 11:25:00,167.24,167.24,166.95,167.06,3129.0,164.726,164.726,164.4404,164.5487,3129.0
2025-02-07 11:30:00,167.06,167.25,166.92,167.2,4427.0,164.5487,164.7359,164.4108,164.6866,4427.0
2025-02-07 11:35:00,167.22,167.29,166.96,167.14,4550.0,164.7063,164.7753,164.4502,164.6275,4550.0
2025-02-07 11:40:00,167.13,167.22,166.95,167.09,3859.0,164.6177,164.7063,164.4404,164.5783,3859.0
2025-02-07 11:45:00,167.09,167.27,166.96,167.15,4325.0,164.5783,164.7556,164.4502,164.6374,4325.0
2025-02-07 11:50:00,167.15,167.24,167.03,167.15,3900.0,164.6374,164.726,164.5192,164.6374,3900.0
2025-02-07 11:55:00,167.05,167.28,167.03,167.07,11001.0,164.5389,164.7654,164.5192,164.5586,11001.0
2025-02-07 12:00:00,167.01,167.21,166.97,167.05,4269.0,164.4995,164.6965,164.4601,164.5389,4269.0
2025-02-07 12:05:00,167.03,167.61,167.0,167.43,4835.0,164.5192,165.0904,164.4896,164.9132,4835.0
2025-02-07 12:10:00,167.4,167.4,167.16,167.22,2008.0,164.8836,164.8836,164.6472,164.7063,2008.0
2025-02-07 12:15:00,167.25,167.45,166.96,167.18,5689.0,164.7359,164.9329,164.4502,164.6669,5689.0
2025-02-07 12:20:00,167.28,167.61,167.06,167.51,6743.0,164.7654,165.0904,164.5487,164.992,6743.0
2025-02-07 12:25:00,167.57,167.57,167.31,167.47,6860.0,165.051,165.051,164.795,164.9526,6860.0
2025-02-07 12:30:00,167.45,167.47,167.33,167.39,3694.0,164.9329,164.9526,164.8147,164.8738,3694.0
2025-02-07 12:35:00,167.34,167.48,167.31,167.48,6746.0,164.8245,164.9624,164.795,164.9624,6746.0
2025-02-07 12:40:00,167.44,167.52,167.43,167.46,709.0,164.923,165.0018,164.9132,164.9427,709.0
2025-02-07 12:45:00,167.57,167.67,167.42,167.67,3210.0,165.051,165.1495,164.9033,165.1495,3210.0
2025-02-07 12:50:00,167.69,167.69,167.43,167.58,4142.0,165.1692,165.1692,164.9132,165.0609,4142.0
2025-02-07 12:55:00,167.55,167.64,167.33,167.46,2259.0,165.0314,165.12,164.8147,164.9427,2259.0
2025-02-07 13:00:00,167.44,167.67,167.43,167.67,4207.0,164.923,165.1495,164.9132,165.1495,4207.0
2025-02-07 13:05:00,167.71,167.82,167.69,167.82,6465.0,165.1889,165.2973,165.1692,165.2973,6465.0
2025-02-07 13:10:00,167.72,167.98,167.72,167.93,3418.0,165.1988,165.4549,165.1988,165.4056,3418.0
2025-02-07 13:15:00,167.91,167.92,167.75,167.76,3209.0,165.3859,165.3958,165.2283,165.2382,3209.0
2025-02-07 13:20:00,167.76,167.93,167.66,167.93,2195.0,165.2382,165.4056,165.1397,165.4056,2195.0
2025-02-07 13:25:00,167.87,168.01,167.75,168.01,1866.0,165.3465,165.4844,165.2283,165.4844,1866.0
2025-02-07 13:30:00,168.01,168.04,167.9,168.03,3188.0,165.4844,165.514,165.3761,165.5041,3188.0
2025-02-07 13:35:00,168.11,168.11,167.93,168.0,900.0,165.5829,165.5829,165.4056,165.4746,900.0
2025-02-07 13:40:00,167.93,168.02,167.69,167.69,4649.0,165.4056,165.4943,165.1692,165.1692,4649.0
2025-02-07 13:45:00,167.73,167.74,167.65,167.65,1094.0,165.2086,165.2185,165.1298,165.1298,1094.0
2025-02-07 13:50:00,167.65,167.8,167.64,167.65,1872.0,165.1298,165.2776,165.12,165.1298,1872.0
2025-02-07 13:55:00,167.68,167.68,167.48,167.49,2098.0,165.1594,165.1594,164.9624,164.9723,2098.0
2025-02-07 14:00:00,167.49,167.57,167.46,167.52,3788.0,164.9723,165.051,164.9427,165.0018,3788.0
2025-02-07 14:05:00,167.59,167.66,167.53,167.58,3046.0,165.0707,165.1397,165.0117,165.0609,3046.0
2025-02-07 14:10:00,167.57,167.58,167.43,167.44,2155.0,165.051,165.0609,164.9132,164.923,2155.0
2025-02-07 14:15:00,167.44,167.52,167.39,167.42,3630.0,164.923,165.0018,164.8738,164.9033,3630.0
2025-02-07 14:20:00,167.42,167.49,167.29,167.42,4268.0,164.9033,164.9723,164.7753,164.9033,4268.0
2025-02-07 14:25:00,167.42,167.43,167.14,167.15,2205.0,164.9033,164.9132,164.6275,164.6374,2205.0
2025-02-07 14:30:00,167.1,167.27,167.02,167.17,3944.0,164.5881,164.7556,164.5093,164.6571,3944.0
2025-02-07 14:35:00,167.22,167.38,167.21,167.25,1272.0,164.7063,164.8639,164.6965,164.7359,1272.0
2025-02-07 14:40:00,167.31,167.47,167.09,167.47,3642.0,164.795,164.9526,164.5783,164.9526,3642.0
2025-02-07 14:45:00,167.35,167.5,167.28,167.32,1050.0,164.8344,164.9821,164.7654,164.8048,1050.0
2025-02-07 14:50:00,167.42,167.54,167.34,167.42,2500.0,164.9033,165.0215,164.8245,164.9033,2500.0
2025-02-07 14:55:00,167.43,167.43,167.23,167.23,3216.0,164.9132,164.9132,164.7162,164.7162,3216.0
2025-02-07 15:00:00,167.23,167.29,167.07,167.1,12002.0,164.7162,164.7753,164.5586,164.5881,12002.0
2025-02-07 15:05:00,167.16,167.35,167.11,167.25,4869.0,164.6472,164.8344,164.598,164.7359,4869.0
2025-02-07 15:10:00,167.25,167.42,167.21,167.37,4096.0,164.7359,164.9033,164.6965,164.8541,4096.0
2025-02-07 15:15:00,167.39,167.43,167.24,167.43,2384.0,164.8738,164.9132,164.726,164.9132,2384.0
2025-02-07 15:20:00,167.48,167.59,167.41,167.59,3960.0,164.9624,165.0707,164.8935,165.0707,3960.0
2025-02-07 15:25:00,167.47,167.59,167.43,167.51,2059.0,164.9526,165.0707,164.9132,164.992,2059.0
2025-02-07 15:30:00,167.52,167.53,167.4,167.47,2601.0,165.0018,165.0117,164.8836,164.9526,2601.0
2025-02-07 15:35:00,167.48,167.63,167.43,167.5,5560.0,164.9624,165.1101,164.9132,164.9821,5560.0
2025-02-07 15:40:00,167.57,167.66,167.44,167.61,7115.0,165.051,165.1397,164.923,165.0904,7115.0
2025-02-07 15:45:00,167.66,167.86,167.6,167.78,9799.0,165.1397,165.3367,165.0806,165.2579,9799.0
2025-02-07 15:50:00,167.85,168.15,167.82,168.11,17508.0,165.3268,165.6223,165.2973,165.5829,17508.0
2025-02-07 15:55:00,168.0,168.25,167.82,168.14,59361.0,165.4746,165.7208,165.2973,165.6125,59361.0
2025-02-10 09:30:00,168.28,168.71,167.0,167.34,41289.0,165.7504,166.1739,164.4896,164.8245,41289.0
2025-02-10 09:35:00,167.31,167.77,167.0,167.0,13677.0,164.795,165.248,164.4896,164.4896,13677.0
2025-02-10 09:40:00,166.9,166.92,166.5,166.83,16588.0,164.3911,164.4108,163.9971,164.3222,16588.0
2025-02-10 09:45:00,166.74,166.76,166.09,166.33,25542.0,164.2335,164.2532,163.5933,163.8297,25542.0
2025-02-10 09:50:00,166.15,166.39,165.47,166.38,27429.0,163.6524,163.8888,162.9826,163.8789,27429.0
2025-02-10 09:55:00,166.32,166.83,166.3,166.75,14348.0,163.8198,164.3222,163.8001,164.2434,14348.0
2025-02-10 10:00:00,166.75,167.42,166.75,167.11,37051.0,164.2434,164.9033,164.2434,164.598,37051.0
2025-02-10 10:05:00,167.11,167.78,167.06,167.6,27876.0,164.598,165.2579,164.5487,165.0806,27876.0
2025-02-10 10:10:00,167.59,167.59,166.95,166.95,8323.0,165.0707,165.0707,164.4404,164.4404,8323.0
2025-02-10 10:15:00,167.05,167.12,166.74,166.97,1220.0,164.5389,164.6078,164.2335,164.4601,1220.0
2025-02-10 10:20:00,166.89,167.16,166.7,166.87,11041.0,164.3813,164.6472,164.1941,164.3616,11041.0
2025-02-10 10:25:00,166.75,167.07,166.67,167.06,4585.0,164.2434,164.5586,164.1646,164.5487,4585.0
2025-02-10 10:30:00,167.07,167.08,166.74,166.76,15851.0,164.5586,164.5684,164.2335,164.2532,15851.0
2025-02-10 10:35:00,166.74,166.93,166.58,166.81,14749.0,164.2335,164.4207,164.0759,164.3025,14749.0
2025-02-10 10:40:00,166.81,166.96,166.61,166.66,4550.0,164.3025,164.4502,164.1055,164.1547,4550.0
2025-02-10 10:45:00,166.67,167.16,166.67,167.16,11707.0,164.1646,164.6472,164.1646,164.6472,11707.0
2025-02-10 10:50:00,167.06,167.31,166.97,167.24,24222.0,164.5487,164.795,164.4601,164.726,24222.0
2025-02-10 10:55:00,167.2,167.37,166.9,166.9,27328.0,164.6866,164.8541,164.3911,164.3911,27328.0
2025-02-10 11:00:00,166.95,167.14,166.82,167.03,7630.0,164.4404,164.6275,164.3123,164.5192,7630.0
2025-02-10 11:05:00,167.05,167.16,166.89,166.89,7154.0,164.5389,164.6472,164.3813,164.3813,7154.0
2025-02-10 11:10:00,166.99,167.05,166.58,166.6,22384.0,164.4798,164.5389,164.0759,164.0956,22384.0
2025-02-10 11:15:00,166.62,166.74,166.4,166.52,7746.0,164.1153,164.2335,163.8986,164.0168,7746.0
2025-02-10 11:20:00,166.5,166.91,166.39,166.84,11616.0,163.9971,164.401,163.8888,164.332,11616.0
2025-02-10 11:25:00,166.91,166.93,166.73,166.79,4895.0,164.401,164.4207,164.2237,164.2828,4895.0
2025-02-10 11:30:00,166.72,166.83,166.57,166.67,2200.0,164.2138,164.3222,164.0661,164.1646,2200.0
2025-02-10 11:35:00,166.71,167.05,166.71,166.97,11184.0,164.204,164.5389,164.204,164.4601,11184.0
2025-02-10 11:40:00,166.97,167.07,166.83,166.94,8169.0,164.4601,164.5586,164.3222,164.4305,8169.0
2025-02-10 11:45:00,167.03,167.09,166.93,167.05,4085.0,164.5192,164.5783,164.4207,164.5389,4085.0
2025-02-10 11:50:00,166.98,167.15,166.97,167.09,17053.0,164.4699,164.6374,164.4601,164.5783,17053.0
2025-02-10 11:55:00,167.1,167.15,166.88,166.9,5215.0,164.5881,164.6374,164.3714,164.3911,5215.0
2025-02-10 12:00:00,166.87,166.93,166.76,166.88,3414.0,164.3616,164.4207,164.2532,164.3714,3414.0
2025-02-10 12:05:00,166.83,166.96,166.78,166.85,5947.0,164.3222,164.4502,164.2729,164.3419,5947.0
2025-02-10 12:10:00,166.86,167.03,166.82,166.97,1794.0,164.3517,164.5192,164.3123,164.4601,1794.0
2025-02-10 12:15:00,166.83,167.05,166.75,166.79,8555.0,164.3222,164.5389,164.2434,164.2828,8555.0
2025-02-10 12:20:00,166.68,166.79,166.55,166.79,6136.0,164.1744,164.2828,164.0464,164.2828,6136.0
2025-02-10 12:25:00,166.82,166.86,166.73,166.73,2585.0,164.3123,164.3517,164.2237,164.2237,2585.0
2025-02-10 12:30:00,166.82,166.94,166.82,166.89,4224.0,164.3123,164.4305,164.3123,164.3813,4224.0
2025-02-10 12:35:00,166.94,166.94,166.9,166.9,600.0,164.4305,164.4305,164.3911,164.3911,600.0
2025-02-10 12:40:00,166.93,167.35,166.92,167.13,8554.0,164.4207,164.8344,164.4108,164.6177,8554.0
2025-02-10 12:45:00,167.04,167.12,166.86,166.94,3193.0,164.529,164.6078,164.3517,164.4305,3193.0
2025-02-10 12:50:00,166.85,167.1,166.82,167.1,6126.0,164.3419,164.5881,164.3123,164.5881,6126.0
2025-02-10 12:55:00,167.16,167.16,167.04,167.05,4019.0,164.6472,164.6472,164.529,164.5389,4019.0
2025-02-10 13:00:00,167.02,167.11,166.92,166.99,5511.0,164.5093,164.598,164.4108,164.4798,5511.0
2025-02-10 13:05:00,166.99,167.07,166.96,166.98,1733.0,164.4798,164.5586,164.4502,164.4699,1733.0
2025-02-10 13:10:00,166.97,167.08,166.92,167.01,8608.0,164.4601,164.5684,164.4108,164.4995,8608.0
2025-02-10 13:15:00,167.07,167.1,166.54,166.61,21166.0,164.5586,164.5881,164.0365,164.1055,21166.0
2025-02-10 13:20:00,166.65,166.79,166.43,166.74,16380.0,164.1449,164.2828,163.9282,164.2335,16380.0
2025-02-10 13:25:00,166.74,166.85,166.73,166.8,14128.0,164.2335,164.3419,164.2237,164.2926,14128.0
2025-02-10 13:30:00,166.79,166.87,166.66,166.82,9577.0,164.2828,164.3616,164.1547,164.3123,9577.0
2025-02-10 13:35:00,166.82,167.02,166.82,166.99,14863.0,164.3123,164.5093,164.3123,164.4798,14863.0
2025-02-10 13:40:00,167.02,167.12,166.93,167.03,31175.0,164.5093,164.6078,164.4207,164.5192,31175.0
2025-02-10 13:45:00,167.03,167.12,166.95,167.0,16319.0,164.5192,164.6078,164.4404,164.4896,16319.0
2025-02-10 13:50:00,167.04,167.1,166.98,167.0,7382.0,164.529,164.5881,164.4699,164.4896,7382.0
2025-02-10 13:55:00,167.05,167.05,166.81,166.87,6111.0,164.5389,164.5389,164.3025,164.3616,6111.0
2025-02-10 14:00:00,166.86,166.92,166.81,166.85,12209.0,164.3517,164.4108,164.3025,164.3419,12209.0
2025-02-10 14:05:00,166.85,166.85,166.73,166.73,4441.0,164.3419,164.3419,164.2237,164.2237,4441.0
2025-02-10 14:10:00,166.73,166.79,166.48,166.48,8608.0,164.2237,164.2828,163.9774,163.9774,8608.0
2025-02-10 14:15:00,166.56,166.71,166.48,166.53,32978.0,164.0562,164.204,163.9774,164.0267,32978.0
2025-02-10 14:20:00,166.53,166.68,166.53,166.61,17252.0,164.0267,164.1744,164.0267,164.1055,17252.0
2025-02-10 14:25:00,166.56,166.69,166.31,166.43,19246.0,164.0562,164.1843,163.81,163.9282,19246.0
2025-02-10 14:30:00,166.43,166.66,166.4,166.53,21001.0,163.9282,164.1547,163.8986,164.0267,21001.0
2025-02-10 14:35:00,166.51,166.61,166.35,166.36,6972.0,164.007,164.1055,163.8494,163.8592,6972.0
2025-02-10 14:40:00,166.33,166.43,166.26,166.37,6545.0,163.8297,163.9282,163.7607,163.8691,6545.0
2025-02-10 14:45:00,166.37,166.37,166.16,166.24,11281.0,163.8691,163.8691,163.6622,163.741,11281.0
2025-02-10 14:50:00,166.24,166.26,166.06,166.13,13868.0,163.741,163.7607,163.5637,163.6327,13868.0
2025-02-10 14:55:00,166.13,166.18,166.08,166.08,6913.0,163.6327,163.6819,163.5834,163.5834,6913.0
2025-02-10 15:00:00,166.09,166.17,166.03,166.03,12739.0,163.5933,163.6721,163.5342,163.5342,12739.0
2025-02-10 15:05:00,166.07,166.34,166.03,166.25,22360.0,163.5736,163.8395,163.5342,163.7509,22360.0
2025-02-10 15:10:00,166.28,166.29,166.03,166.2,9415.0,163.7804,163.7903,163.5342,163.7016,9415.0
2025-02-10 15:15:00,166.18,166.33,166.18,166.29,12638.0,163.6819,163.8297,163.6819,163.7903,12638.0
2025-02-10 15:20:00,166.28,166.44,166.28,166.4,14945.0,163.7804,163.938,163.7804,163.8986,14945.0
2025-02-10 15:25:00,166.4,166.46,166.3,166.32,11162.0,163.8986,163.9577,163.8001,163.8198,11162.0
2025-02-10 15:30:00,166.27,166.33,166.18,166.22,23986.0,163.7706,163.8297,163.6819,163.7213,23986.0
2025-02-10 15:35:00,166.22,166.31,166.09,166.24,16193.0,163.7213,163.81,163.5933,163.741,16193.0
2025-02-10 15:40:00,166.24,166.28,166.02,166.02,8862.0,163.741,163.7804,163.5243,163.5243,8862.0
2025-02-10 15:45:00,166.04,166.13,165.72,165.72,32964.0,163.544,163.6327,163.2289,163.2289,32964.0
2025-02-10 15:50:00,165.82,166.14,165.69,166.14,90822.0,163.3274,163.6425,163.1993,163.6425,90822.0
2025-02-10 15:55:00,166.11,166.56,166.07,166.46,197191.0,163.613,164.0562,163.5736,163.9577,197191.0
2025-02-11 09:30:00,165.0,165.35,164.4,164.8,25487.0,162.5197,162.8644,161.9287,162.3227,25487.0
2025-02-11 09:35:00,164.8,165.16,164.5,164.95,10836.0,162.3227,162.6773,162.0272,162.4704,10836.0
2025-02-11 09:40:00,164.95,165.2,164.72,164.91,37192.0,162.4704,162.7167,162.2439,162.431,37192.0
2025-02-11 09:45:00,164.91,165.11,164.2,164.47,47784.0,162.431,162.628,161.7317,161.9976,47784.0
2025-02-11 09:50:00,164.47,165.38,164.46,165.3,13235.0,161.9976,162.894,161.9878,162.8152,13235.0
2025-02-11 09:55:00,165.3,165.67,165.29,165.51,33989.0,162.8152,163.1796,162.8053,163.022,33989.0
2025-02-11 10:00:00,165.47,165.77,165.36,165.47,36716.0,162.9826,163.2781,162.8743,162.9826,36716.0
2025-02-11 10:05:00,165.47,165.47,164.87,165.0,12121.0,162.9826,162.9826,162.3916,162.5197,12121.0
2025-02-11 10:10:00,165.02,165.1,164.66,164.73,25320.0,162.5394,162.6182,162.1848,162.2537,25320.0
2025-02-11 10:15:00,164.72,164.83,164.69,164.81,20288.0,162.2439,162.3522,162.2143,162.3325,20288.0
2025-02-11 10:20:00,164.78,165.14,164.74,164.86,21085.0,162.303,162.6576,162.2636,162.3818,21085.0
2025-02-11 10:25:00,164.87,165.13,164.78,164.87,15043.0,162.3916,162.6477,162.303,162.3916,15043.0
2025-02-11 10:30:00,164.84,164.96,164.26,164.4,8509.0,162.3621,162.4803,161.7908,161.9287,8509.0
2025-02-11 10:35:00,164.42,164.55,164.33,164.35,14601.0,161.9484,162.0764,161.8598,161.8795,14601.0
2025-02-11 10:40:00,164.33,164.6,164.31,164.4,19241.0,161.8598,162.1257,161.8401,161.9287,19241.0
2025-02-11 10:45:00,164.45,164.75,164.34,164.67,15977.0,161.978,162.2734,161.8696,162.1946,15977.0
2025-02-11 10:50:00,164.75,165.15,164.6,165.15,25392.0,162.2734,162.6674,162.1257,162.6674,25392.0
2025-02-11 10:55:00,165.09,165.09,164.93,165.08,7618.0,162.6083,162.6083,162.4507,162.5985,7618.0
2025-02-11 11:00:00,165.08,165.24,165.01,165.16,14033.0,162.5985,162.7561,162.5295,162.6773,14033.0
2025-02-11 11:05:00,165.09,165.51,165.08,165.23,17754.0,162.6083,163.022,162.5985,162.7462,17754.0
2025-02-11 11:10:00,165.23,165.44,165.16,165.16,31934.0,162.7462,162.9531,162.6773,162.6773,31934.0
2025-02-11 11:15:00,165.13,165.53,165.05,165.52,28224.0,162.6477,163.0417,162.5689,163.0319,28224.0
2025-02-11 11:20:00,165.53,165.71,165.37,165.71,14428.0,163.0417,163.219,162.8841,163.219,14428.0
2025-02-11 11:25:00,165.71,166.03,165.71,166.03,24705.0,163.219,163.5342,163.219,163.5342,24705.0
2025-02-11 11:30:00,166.06,166.13,165.82,165.9,15102.0,163.5637,163.6327,163.3274,163.4062,15102.0
2025-02-11 11:35:00,165.9,165.9,165.66,165.75,11157.0,163.4062,163.4062,163.1698,163.2584,11157.0
2025-02-11 11:40:00,165.75,165.84,165.55,165.59,14183.0,163.2584,163.3471,163.0614,163.1008,14183.0
2025-02-11 11:45:00,165.57,165.64,165.37,165.38,12960.0,163.0811,163.1501,162.8841,162.894,12960.0
2025-02-11 11:50:00,165.39,165.39,165.1,165.1,12105.0,162.9038,162.9038,162.6182,162.6182,12105.0
2025-02-11 11:55:00,165.11,165.12,164.86,165.03,19324.0,162.628,162.6379,162.3818,162.5492,19324.0
2025-02-11 12:00:00,165.03,165.34,164.99,165.26,11548.0,162.5492,162.8546,162.5098,162.7758,11548.0
2025-02-11 12:05:00,165.22,165.31,165.06,165.19,10861.0,162.7364,162.825,162.5788,162.7068,10861.0
2025-02-11 12:10:00,165.18,165.34,165.12,165.26,9869.0,162.697,162.8546,162.6379,162.7758,9869.0
2025-02-11 12:15:00,165.29,165.67,165.26,165.62,11459.0,162.8053,163.1796,162.7758,163.1304,11459.0
2025-02-11 12:20:00,165.62,165.82,165.57,165.66,31018.0,163.1304,163.3274,163.0811,163.1698,31018.0
2025-02-11 12:25:00,165.66,165.74,165.38,165.38,11073.0,163.1698,163.2486,162.894,162.894,11073.0
2025-02-11 12:30:00,165.39,165.65,165.28,165.54,10325.0,162.9038,163.1599,162.7955,163.0516,10325.0
2025-02-11 12:35:00,165.55,165.59,165.37,165.47,9497.0,163.0614,163.1008,162.8841,162.9826,9497.0
2025-02-11 12:40:00,165.5,165.55,165.4,165.42,5800.0,163.0122,163.0614,162.9137,162.9334,5800.0
2025-02-11 12:45:00,165.47,165.5,165.14,165.17,12941.0,162.9826,163.0122,162.6576,162.6871,12941.0
2025-02-11 12:50:00,165.18,165.18,164.96,165.01,7434.0,162.697,162.697,162.4803,162.5295,7434.0
2025-02-11 12:55:00,165.06,165.1,164.95,165.06,8490.0,162.5788,162.6182,162.4704,162.5788,8490.0
2025-02-11 13:00:00,165.02,165.23,164.98,165.23,13109.0,162.5394,162.7462,162.5,162.7462,13109.0
2025-02-11 13:05:00,165.23,165.47,165.09,165.44,17749.0,162.7462,162.9826,162.6083,162.9531,17749.0
2025-02-11 13:10:00,165.45,165.75,165.4,165.73,92127.0,162.9629,163.2584,162.9137,163.2387,92127.0
2025-02-11 13:15:00,165.75,165.75,165.58,165.69,10246.0,163.2584,163.2584,163.091,163.1993,10246.0
2025-02-11 13:20:00,165.64,165.66,165.44,165.56,8357.0,163.1501,163.1698,162.9531,163.0713,8357.0
2025-02-11 13:25:00,165.54,165.54,165.36,165.44,4418.0,163.0516,163.0516,162.8743,162.9531,4418.0
2025-02-11 13:30:00,165.45,165.58,165.43,165.57,10354.0,162.9629,163.091,162.9432,163.0811,10354.0
2025-02-11 13:35:00,165.57,165.75,165.43,165.51,42726.0,163.0811,163.2584,162.9432,163.022,42726.0
2025-02-11 13:40:00,165.51,165.59,165.4,165.51,13253.0,163.022,163.1008,162.9137,163.022,13253.0
2025-02-11 13:45:00,165.54,165.6,165.33,165.34,6079.0,163.0516,163.1107,162.8447,162.8546,6079.0
2025-02-11 13:50:00,165.34,165.4,165.1,165.15,10530.0,162.8546,162.9137,162.6182,162.6674,10530.0
2025-02-11 13:55:00,165.12,165.12,165.01,165.02,5290.0,162.6379,162.6379,162.5295,162.5394,5290.0
2025-02-11 14:00:00,165.07,165.37,165.01,165.28,18117.0,162.5886,162.8841,162.5295,162.7955,18117.0
2025-02-11 14:05:00,165.28,165.34,164.93,165.04,6865.0,162.7955,162.8546,162.4507,162.5591,6865.0
2025-02-11 14:10:00,165.04,165.23,164.98,165.19,12621.0,162.5591,162.7462,162.5,162.7068,12621.0
2025-02-11 14:15:00,165.19,165.28,164.95,164.95,12461.0,162.7068,162.7955,162.4704,162.4704,12461.0
2025-02-11 14:20:00,164.94,165.46,164.91,165.44,14623.0,162.4606,162.9728,162.431,162.9531,14623.0
2025-02-11 14:25:00,165.37,165.46,165.23,165.23,9534.0,162.8841,162.9728,162.7462,162.7462,9534.0
2025-02-11 14:30:00,165.22,165.32,165.22,165.32,6698.0,162.7364,162.8349,162.7364,162.8349,6698.0
2025-02-11 14:35:00,165.28,165.44,165.22,165.43,10080.0,162.7955,162.9531,162.7364,162.9432,10080.0
2025-02-11 14:40:00,165.43,165.59,165.4,165.44,8536.0,162.9432,163.1008,162.9137,162.9531,8536.0
2025-02-11 14:45:00,165.44,165.72,165.43,165.65,37383.0,162.9531,163.2289,162.9432,163.1599,37383.0
2025-02-11 14:50:00,165.65,165.65,165.26,165.39,19381.0,163.1599,163.1599,162.7758,162.9038,19381.0
2025-02-11 14:55:00,165.42,165.53,165.21,165.21,9456.0,162.9334,163.0417,162.7265,162.7265,9456.0
2025-02-11 15:00:00,165.21,165.32,165.21,165.28,6744.0,162.7265,162.8349,162.7265,162.7955,6744.0
2025-02-11 15:05:00,165.24,165.25,165.05,165.05,6146.0,162.7561,162.7659,162.5689,162.5689,6146.0
2025-02-11 15:10:00,165.05,165.15,164.99,165.05,11138.0,162.5689,162.6674,162.5098,162.5689,11138.0
2025-02-11 15:15:00,165.06,165.06,164.96,164.99,12962.0,162.5788,162.5788,162.4803,162.5098,12962.0
2025-02-11 15:20:00,164.99,165.06,164.95,165.03,12772.0,162.5098,162.5788,162.4704,162.5492,12772.0
2025-02-11 15:25:00,165.0,165.16,164.98,165.11,15119.0,162.5197,162.6773,162.5,162.628,15119.0
2025-02-11 15:30:00,165.12,165.4,165.08,165.36,30146.0,162.6379,162.9137,162.5985,162.8743,30146.0
2025-02-11 15:35:00,165.35,165.38,165.16,165.3,27516.0,162.8644,162.894,162.6773,162.8152,27516.0
2025-02-11 15:40:00,165.26,165.27,164.98,165.06,47378.0,162.7758,162.7856,162.5,162.5788,47378.0
2025-02-11 15:45:00,165.09,165.26,165.05,165.25,43325.0,162.6083,162.7758,162.5689,162.7659,43325.0
2025-02-11 15:50:00,165.36,165.71,165.25,165.37,89607.0,162.8743,163.219,162.7659,162.8841,89607.0
2025-02-11 15:55:00,165.37,165.74,165.25,165.64,199683.0,162.8841,163.2486,162.7659,163.1501,199683.0
2025-02-12 09:30:00,162.05,163.59,161.49,162.97,22367.0,159.614,161.1309,159.0624,160.5202,22367.0
2025-02-12 09:35:00,163.25,163.7,162.96,163.46,5541.0,160.796,161.2392,160.5103,161.0028,5541.0
2025-02-12 09:40:00,163.72,164.09,163.09,163.54,7783.0,161.2589,161.6234,160.6384,161.0816,7783.0
2025-02-12 09:45:00,163.46,163.77,163.45,163.7,12562.0,161.0028,161.3082,160.993,161.2392,12562.0
2025-02-12 09:50:00,163.71,163.87,163.55,163.72,17943.0,161.2491,161.4067,161.0915,161.2589,17943.0
2025-02-12 09:55:00,163.73,163.99,163.58,163.99,16474.0,161.2688,161.5249,161.121,161.5249,16474.0
2025-02-12 10:00:00,163.71,163.8,163.12,163.16,24880.0,161.2491,161.3377,160.6679,160.7073,24880.0
2025-02-12 10:05:00,163.16,163.58,163.15,163.27,11089.0,160.7073,161.121,160.6975,160.8157,11089.0
2025-02-12 10:10:00,163.27,163.49,163.09,163.25,31013.0,160.8157,161.0324,160.6384,160.796,31013.0
2025-02-12 10:15:00,163.29,163.61,163.2,163.51,25208.0,160.8354,161.1506,160.7467,161.0521,25208.0
2025-02-12 10:20:00,163.53,163.69,163.38,163.67,7217.0,161.0718,161.2294,160.924,161.2097,7217.0
2025-02-12 10:25:00,163.98,164.23,163.74,163.74,8685.0,161.515,161.7613,161.2786,161.2786,8685.0
2025-02-12 10:30:00,163.77,163.78,163.26,163.54,11420.0,161.3082,161.318,160.8058,161.0816,11420.0
2025-02-12 10:35:00,163.62,163.94,163.61,163.77,5754.0,161.1604,161.4756,161.1506,161.3082,5754.0
2025-02-12 10:40:00,163.75,163.76,163.46,163.63,6908.0,161.2885,161.2983,161.0028,161.1703,6908.0
2025-02-12 10:45:00,163.56,163.58,163.12,163.12,7331.0,161.1013,161.121,160.6679,160.6679,7331.0
2025-02-12 10:50:00,163.22,163.35,163.08,163.3,9025.0,160.7664,160.8945,160.6285,160.8452,9025.0
2025-02-12 10:55:00,163.24,163.51,163.15,163.51,8753.0,160.7861,161.0521,160.6975,161.0521,8753.0
2025-02-12 11:00:00,163.46,163.47,163.11,163.22,6406.0,161.0028,161.0127,160.6581,160.7664,6406.0
2025-02-12 11:05:00,163.22,163.22,162.84,162.92,14729.0,160.7664,160.7664,160.3922,160.4709,14729.0
2025-02-12 11:10:00,162.91,163.11,162.75,162.75,40499.0,160.4611,160.6581,160.3035,160.3035,40499.0
2025-02-12 11:15:00,162.77,163.28,162.77,163.27,16651.0,160.3232,160.8255,160.3232,160.8157,16651.0
2025-02-12 11:20:00,163.24,163.27,162.91,162.99,8364.0,160.7861,160.8157,160.4611,160.5399,8364.0
2025-02-12 11:25:00,162.94,163.0,162.5,162.62,17810.0,160.4906,160.5497,160.0573,160.1755,17810.0
2025-02-12 11:30:00,162.72,163.1,162.67,163.04,7234.0,160.274,160.6482,160.2247,160.5891,7234.0
2025-02-12 11:35:00,163.13,163.38,163.13,163.38,9486.0,160.6778,160.924,160.6778,160.924,9486.0
2025-02-12 11:40:00,163.3,163.36,163.22,163.27,1970.0,160.8452,160.9043,160.7664,160.8157,1970.0
2025-02-12 11:45:00,163.38,163.45,163.27,163.3,5552.0,160.924,160.993,160.8157,160.8452,5552.0
2025-02-12 11:50:00,163.38,163.91,163.31,163.89,5551.0,160.924,161.4461,160.8551,161.4264,5551.0
2025-02-12 11:55:00,164.0,164.15,163.89,164.0,6895.0,161.5347,161.6825,161.4264,161.5347,6895.0
2025-02-12 12:00:00,163.93,164.27,163.86,164.27,4646.0,161.4658,161.8007,161.3968,161.8007,4646.0
2025-02-12 12:05:00,164.11,164.19,163.86,164.03,5522.0,161.6431,161.7219,161.3968,161.5643,5522.0
2025-02-12 12:10:00,164.03,164.29,164.03,164.29,1586.0,161.5643,161.8204,161.5643,161.8204,1586.0
2025-02-12 12:15:00,164.42,164.42,164.16,164.34,7489.0,161.9484,161.9484,161.6923,161.8696,7489.0
2025-02-12 12:20:00,164.4,164.5,164.01,164.08,18628.0,161.9287,162.0272,161.5446,161.6135,18628.0
2025-02-12 12:25:00,164.12,164.26,164.04,164.04,2619.0,161.6529,161.7908,161.5741,161.5741,2619.0
2025-02-12 12:30:00,163.99,164.17,163.92,164.04,11528.0,161.5249,161.7022,161.4559,161.5741,11528.0
2025-02-12 12:35:00,164.03,164.13,163.97,164.0,6065.0,161.5643,161.6628,161.5052,161.5347,6065.0
2025-02-12 12:40:00,163.99,164.11,163.85,163.96,9501.0,161.5249,161.6431,161.387,161.4953,9501.0
2025-02-12 12:45:00,163.96,164.46,163.96,164.45,5677.0,161.4953,161.9878,161.4953,161.978,5677.0
2025-02-12 12:50:00,164.47,164.53,164.35,164.44,4955.0,161.9976,162.0567,161.8795,161.9681,4955.0
2025-02-12 12:55:00,164.48,164.55,164.44,164.53,1729.0,162.0075,162.0764,161.9681,162.0567,1729.0
2025-02-12 13:00:00,164.58,164.83,164.26,164.3,20461.0,162.106,162.3522,161.7908,161.8302,20461.0
2025-02-12 13:05:00,164.3,164.41,164.2,164.37,2584.0,161.8302,161.9386,161.7317,161.8992,2584.0
2025-02-12 13:10:00,164.34,164.35,163.99,163.99,14098.0,161.8696,161.8795,161.5249,161.5249,14098.0
2025-02-12 13:15:00,163.98,164.04,163.72,163.72,12694.0,161.515,161.5741,161.2589,161.2589,12694.0
2025-02-12 13:20:00,163.69,163.89,163.48,163.83,11529.0,161.2294,161.4264,161.0225,161.3673,11529.0
2025-02-12 13:25:00,163.8,163.85,163.66,163.81,12157.0,161.3377,161.387,161.1998,161.3476,12157.0
2025-02-12 13:30:00,163.79,163.97,163.63,163.78,17794.0,161.3279,161.5052,161.1703,161.318,17794.0
2025-02-12 13:35:00,163.8,163.88,163.4,163.88,29620.0,161.3377,161.4165,160.9437,161.4165,29620.0
2025-02-12 13:40:00,163.88,163.88,163.56,163.61,6183.0,161.4165,161.4165,161.1013,161.1506,6183.0
2025-02-12 13:45:00,163.59,163.91,163.59,163.91,1875.0,161.1309,161.4461,161.1309,161.4461,1875.0
2025-02-12 13:50:00,163.77,163.92,163.71,163.89,3144.0,161.3082,161.4559,161.2491,161.4264,3144.0
2025-02-12 13:55:00,163.92,163.93,163.7,163.8,4250.0,161.4559,161.4658,161.2392,161.3377,4250.0
2025-02-12 14:00:00,163.9,163.91,163.67,163.82,4982.0,161.4362,161.4461,161.2097,161.3574,4982.0
2025-02-12 14:05:00,163.84,163.96,163.74,163.94,3390.0,161.3771,161.4953,161.2786,161.4756,3390.0
2025-02-12 14:10:00,163.91,163.91,163.72,163.75,4293.0,161.4461,161.4461,161.2589,161.2885,4293.0
2025-02-12 14:15:00,163.7,163.86,163.69,163.8,5296.0,161.2392,161.3968,161.2294,161.3377,5296.0
2025-02-12 14:20:00,163.9,164.06,163.88,164.0,3675.0,161.4362,161.5938,161.4165,161.5347,3675.0
2025-02-12 14:25:00,163.95,164.0,163.75,163.96,5064.0,161.4855,161.5347,161.2885,161.4953,5064.0
2025-02-12 14:30:00,163.92,164.0,163.92,163.98,5100.0,161.4559,161.5347,161.4559,161.515,5100.0
2025-02-12 14:35:00,163.93,164.03,163.62,163.68,10447.0,161.4658,161.5643,161.1604,161.2195,10447.0
2025-02-12 14:40:00,163.68,163.68,163.48,163.53,8698.0,161.2195,161.2195,161.0225,161.0718,8698.0
2025-02-12 14:45:00,163.53,163.69,163.44,163.64,11717.0,161.0718,161.2294,160.9831,161.1801,11717.0
2025-02-12 14:50:00,163.66,163.73,163.6,163.73,10112.0,161.1998,161.2688,161.1407,161.2688,10112.0
2025-02-12 14:55:00,163.73,163.77,163.66,163.68,6939.0,161.2688,161.3082,161.1998,161.2195,6939.0
2025-02-12 15:00:00,163.73,163.73,163.54,163.68,8742.0,161.2688,161.2688,161.0816,161.2195,8742.0
2025-02-12 15:05:00,163.67,163.76,163.53,163.65,10801.0,161.2097,161.2983,161.0718,161.19,10801.0
2025-02-12 15:10:00,163.65,163.83,163.5,163.54,16143.0,161.19,161.3673,161.0422,161.0816,16143.0
2025-02-12 15:15:00,163.49,163.52,163.29,163.41,8307.0,161.0324,161.0619,160.8354,160.9536,8307.0
2025-02-12 15:20:00,163.39,163.49,163.37,163.43,13325.0,160.9339,161.0324,160.9142,160.9733,13325.0
2025-02-12 15:25:00,163.4,163.49,163.33,163.43,27183.0,160.9437,161.0324,160.8748,160.9733,27183.0
2025-02-12 15:30:00,163.48,163.54,163.29,163.34,21850.0,161.0225,161.0816,160.8354,160.8846,21850.0
2025-02-12 15:35:00,163.29,163.45,163.27,163.36,12158.0,160.8354,160.993,160.8157,160.9043,12158.0
2025-02-12 15:40:00,163.36,163.52,162.93,162.95,23182.0,160.9043,161.0619,160.4808,160.5005,23182.0
2025-02-12 15:45:00,162.94,163.03,162.71,162.74,17461.0,160.4906,160.5793,160.2641,160.2937,17461.0
2025-02-12 15:50:00,162.85,163.2,162.63,162.74,43454.0,160.402,160.7467,160.1853,160.2937,43454.0
2025-02-12 15:55:00,162.77,163.28,162.74,163.2,105555.0,160.3232,160.8255,160.2937,160.7467,105555.0
2025-02-13 09:30:00,161.53,163.04,161.53,162.14,44176.0,159.1018,160.5891,159.1018,159.7027,44176.0
2025-02-13 09:35:00,162.09,163.4,161.98,162.87,28865.0,159.6534,160.9437,159.5451,160.4217,28865.0
2025-02-13 09:40:00,162.87,163.29,162.59,163.23,23968.0,160.4217,160.8354,160.1459,160.7763,23968.0
2025-02-13 09:45:00,163.21,163.55,163.06,163.22,16012.0,160.7566,161.0915,160.6088,160.7664,16012.0
2025-02-13 09:50:00,163.17,163.29,162.95,163.29,15311.0,160.7172,160.8354,160.5005,160.8354,15311.0
2025-02-13 09:55:00,163.22,163.23,162.51,162.61,4087.0,160.7664,160.7763,160.0671,160.1656,4087.0
2025-02-13 10:00:00,162.77,163.19,162.6,163.09,8470.0,160.3232,160.7369,160.1558,160.6384,8470.0
2025-02-13 10:05:00,163.09,163.48,163.02,163.27,9079.0,160.6384,161.0225,160.5694,160.8157,9079.0
2025-02-13 10:10:00,163.28,163.67,163.14,163.46,17603.0,160.8255,161.2097,160.6876,161.0028,17603.0
2025-02-13 10:15:00,163.45,163.67,163.42,163.67,4107.0,160.993,161.2097,160.9634,161.2097,4107.0
2025-02-13 10:20:00,163.69,164.05,163.68,163.96,7466.0,161.2294,161.584,161.2195,161.4953,7466.0
2025-02-13 10:25:00,163.86,163.87,163.48,163.58,13843.0,161.3968,161.4067,161.0225,161.121,13843.0
2025-02-13 10:30:00,163.51,163.82,163.45,163.46,11316.0,161.0521,161.3574,160.993,161.0028,11316.0
2025-02-13 10:35:00,163.42,163.69,163.19,163.69,10559.0,160.9634,161.2294,160.7369,161.2294,10559.0
2025-02-13 10:40:00,163.65,163.71,163.31,163.52,5225.0,161.19,161.2491,160.8551,161.0619,5225.0
2025-02-13 10:45:00,163.45,163.79,163.45,163.72,8401.0,160.993,161.3279,160.993,161.2589,8401.0
2025-02-13 10:50:00,163.81,163.87,163.63,163.67,8859.0,161.3476,161.4067,161.1703,161.2097,8859.0
2025-02-13 10:55:00,163.66,163.82,163.48,163.68,11831.0,161.1998,161.3574,161.0225,161.2195,11831.0
2025-02-13 11:00:00,163.59,163.6,163.26,163.51,13432.0,161.1309,161.1407,160.8058,161.0521,13432.0
2025-02-13 11:05:00,163.38,163.67,163.26,163.66,12518.0,160.924,161.2097,160.8058,161.1998,12518.0
2025-02-13 11:10:00,163.7,163.85,163.63,163.68,8444.0,161.2392,161.387,161.1703,161.2195,8444.0
2025-02-13 11:15:00,163.67,163.78,163.42,163.71,8551.0,161.2097,161.318,160.9634,161.2491,8551.0
2025-02-13 11:20:00,163.75,164.19,163.53,164.1,40821.0,161.2885,161.7219,161.0718,161.6332,40821.0
2025-02-13 11:25:00,164.19,164.19,163.54,163.67,17705.0,161.7219,161.7219,161.0816,161.2097,17705.0
2025-02-13 11:30:00,163.68,164.0,163.57,163.99,10256.0,161.2195,161.5347,161.1112,161.5249,10256.0
2025-02-13 11:35:00,163.88,163.94,163.71,163.74,5575.0,161.4165,161.4756,161.2491,161.2786,5575.0
2025-02-13 11:40:00,163.79,163.85,163.64,163.64,5861.0,161.3279,161.387,161.1801,161.1801,5861.0
2025-02-13 11:45:00,163.57,163.75,163.52,163.64,5768.0,161.1112,161.2885,161.0619,161.1801,5768.0
2025-02-13 11:50:00,163.57,163.96,163.57,163.72,6882.0,161.1112,161.4953,161.1112,161.2589,6882.0
2025-02-13 11:55:00,163.69,163.69,163.41,163.44,8015.0,161.2294,161.2294,160.9536,160.9831,8015.0
2025-02-13 12:00:00,163.53,163.73,163.37,163.63,6463.0,161.0718,161.2688,160.9142,161.1703,6463.0
2025-02-13 12:05:00,163.52,163.55,163.42,163.49,5827.0,161.0619,161.0915,160.9634,161.0324,5827.0
2025-02-13 12:10:00,163.48,163.62,163.48,163.62,4777.0,161.0225,161.1604,161.0225,161.1604,4777.0
2025-02-13 12:15:00,163.61,163.73,163.51,163.51,8784.0,161.1506,161.2688,161.0521,161.0521,8784.0
2025-02-13 12:20:00,163.58,163.71,163.53,163.56,9445.0,161.121,161.2491,161.0718,161.1013,9445.0
2025-02-13 12:25:00,163.61,163.84,163.61,163.73,12488.0,161.1506,161.3771,161.1506,161.2688,12488.0
2025-02-13 12:30:00,163.74,164.17,163.74,164.17,14881.0,161.2786,161.7022,161.2786,161.7022,14881.0
2025-02-13 12:35:00,164.1,164.65,164.1,164.64,27395.0,161.6332,162.1749,161.6332,162.1651,27395.0
2025-02-13 12:40:00,164.61,164.69,164.1,164.44,32396.0,162.1355,162.2143,161.6332,161.9681,32396.0
2025-02-13 12:45:00,164.36,164.43,164.21,164.32,8450.0,161.8893,161.9583,161.7416,161.8499,8450.0
2025-02-13 12:50:00,164.31,164.32,164.14,164.18,6761.0,161.8401,161.8499,161.6726,161.712,6761.0
2025-02-13 12:55:00,164.19,164.19,164.03,164.09,8468.0,161.7219,161.7219,161.5643,161.6234,8468.0
2025-02-13 13:00:00,164.1,164.32,163.95,164.09,20128.0,161.6332,161.8499,161.4855,161.6234,20128.0
2025-02-13 13:05:00,164.1,164.14,163.91,163.92,39182.0,161.6332,161.6726,161.4461,161.4559,39182.0
2025-02-13 13:10:00,164.02,164.31,163.99,164.09,6911.0,161.5544,161.8401,161.5249,161.6234,6911.0
2025-02-13 13:15:00,164.09,164.26,163.91,164.01,13638.0,161.6234,161.7908,161.4461,161.5446,13638.0
2025-02-13 13:20:00,164.06,164.16,163.9,164.02,6698.0,161.5938,161.6923,161.4362,161.5544,6698.0
2025-02-13 13:25:00,164.03,164.29,163.95,164.14,9542.0,161.5643,161.8204,161.4855,161.6726,9542.0
2025-02-13 13:30:00,164.07,164.59,164.06,164.44,14343.0,161.6037,162.1158,161.5938,161.9681,14343.0
2025-02-13 13:35:00,164.41,164.46,164.24,164.45,10931.0,161.9386,161.9878,161.7711,161.978,10931.0
2025-02-13 13:40:00,164.46,164.51,163.87,164.0,36352.0,161.9878,162.037,161.4067,161.5347,36352.0
2025-02-13 13:45:00,164.0,164.41,163.95,164.41,11032.0,161.5347,161.9386,161.4855,161.9386,11032.0
2025-02-13 13:50:00,164.33,164.38,164.01,164.1,6946.0,161.8598,161.909,161.5446,161.6332,6946.0
2025-02-13 13:55:00,164.1,164.11,163.91,164.03,5306.0,161.6332,161.6431,161.4461,161.5643,5306.0
2025-02-13 14:00:00,164.03,164.11,163.83,164.11,6513.0,161.5643,161.6431,161.3673,161.6431,6513.0
2025-02-13 14:05:00,164.09,164.35,163.99,164.35,14624.0,161.6234,161.8795,161.5249,161.8795,14624.0
2025-02-13 14:10:00,164.33,164.51,164.32,164.34,9673.0,161.8598,162.037,161.8499,161.8696,9673.0
2025-02-13 14:15:00,164.35,164.51,164.31,164.4,6495.0,161.8795,162.037,161.8401,161.9287,6495.0
2025-02-13 14:20:00,164.36,164.47,164.27,164.27,13932.0,161.8893,161.9976,161.8007,161.8007,13932.0
2025-02-13 14:25:00,164.27,164.51,164.18,164.5,10062.0,161.8007,162.037,161.712,162.0272,10062.0
2025-02-13 14:30:00,164.45,164.62,164.29,164.62,9839.0,161.978,162.1454,161.8204,162.1454,9839.0
2025-02-13 14:35:00,164.57,164.74,164.45,164.71,10174.0,162.0961,162.2636,161.978,162.234,10174.0
2025-02-13 14:40:00,164.71,164.83,164.63,164.65,13471.0,162.234,162.3522,162.1552,162.1749,13471.0
2025-02-13 14:45:00,164.64,164.96,164.64,164.79,14381.0,162.1651,162.4803,162.1651,162.3128,14381.0
2025-02-13 14:50:00,164.84,165.06,164.4,164.69,27791.0,162.3621,162.5788,161.9287,162.2143,27791.0
2025-02-13 14:55:00,164.69,164.83,164.57,164.57,15181.0,162.2143,162.3522,162.0961,162.0961,15181.0
2025-02-13 15:00:00,164.62,165.04,164.56,165.04,13477.0,162.1454,162.5591,162.0863,162.5591,13477.0
2025-02-13 15:05:00,165.0,165.04,164.89,164.96,25986.0,162.5197,162.5591,162.4113,162.4803,25986.0
2025-02-13 15:10:00,164.95,164.95,164.57,164.71,20878.0,162.4704,162.4704,162.0961,162.234,20878.0
2025-02-13 15:15:00,164.72,164.99,164.55,164.96,12917.0,162.2439,162.5098,162.0764,162.4803,12917.0
2025-02-13 15:20:00,164.99,164.99,164.76,164.96,15967.0,162.5098,162.5098,162.2833,162.4803,15967.0
2025-02-13 15:25:00,164.93,165.15,164.9,165.02,28806.0,162.4507,162.6674,162.4212,162.5394,28806.0
2025-02-13 15:30:00,165.01,165.14,164.97,165.11,24680.0,162.5295,162.6576,162.4901,162.628,24680.0
2025-02-13 15:35:00,165.1,165.1,164.64,164.67,46385.0,162.6182,162.6182,162.1651,162.1946,46385.0
2025-02-13 15:40:00,164.68,164.68,164.19,164.27,47447.0,162.2045,162.2045,161.7219,161.8007,47447.0
2025-02-13 15:45:00,164.23,164.8,164.22,164.75,77510.0,161.7613,162.3227,161.7514,162.2734,77510.0
2025-02-13 15:50:00,164.79,165.1,164.52,164.52,90899.0,162.3128,162.6182,162.0469,162.0469,90899.0
2025-02-13 15:55:00,164.53,164.93,164.35,164.79,263347.0,162.0567,162.4507,161.8795,162.3128,263347.0
2025-02-14 09:30:00,164.81,165.0,157.86,158.2,146802.0,162.3325,162.5197,155.487,155.8219,146802.0
2025-02-14 09:35:00,158.2,160.84,157.22,159.61,230326.0,155.8219,158.4222,154.8566,157.2107,230326.0
2025-02-14 09:40:00,159.65,160.77,159.65,160.56,59397.0,157.2501,158.3533,157.2501,158.1464,59397.0
2025-02-14 09:45:00,160.78,161.53,160.74,161.43,36060.0,158.3631,159.1018,158.3237,159.0033,36060.0
2025-02-14 09:50:00,161.43,161.62,160.96,161.22,73914.0,159.0033,159.1905,158.5404,158.7965,73914.0
2025-02-14 09:55:00,161.22,161.99,161.15,161.43,61971.0,158.7965,159.5549,158.7276,159.0033,61971.0
2025-02-14 10:00:00,161.51,161.6,160.26,161.6,86520.0,159.0821,159.1708,157.8509,159.1708,86520.0
2025-02-14 10:05:00,161.8,163.17,161.35,162.93,41875.0,159.3678,160.7172,158.9246,160.4808,41875.0
2025-02-14 10:10:00,162.78,163.5,162.07,163.49,108520.0,160.3331,161.0422,159.6337,161.0324,108520.0
2025-02-14 10:15:00,163.49,163.79,162.63,163.16,174831.0,161.0324,161.3279,160.1853,160.7073,174831.0
2025-02-14 10:20:00,163.19,163.77,162.76,163.77,52780.0,160.7369,161.3082,160.3134,161.3082,52780.0
2025-02-14 10:25:00,163.83,165.0,163.82,164.31,55412.0,161.3673,162.5197,161.3574,161.8401,55412.0
2025-02-14 10:30:00,164.33,164.63,163.76,164.08,58673.0,161.8598,162.1552,161.2983,161.6135,58673.0
2025-02-14 10:35:00,164.13,164.65,163.7,164.47,184949.0,161.6628,162.1749,161.2392,161.9976,184949.0
2025-02-14 10:40:00,164.47,165.57,164.47,165.06,53514.0,161.9976,163.0811,161.9976,162.5788,53514.0
2025-02-14 10:45:00,165.06,165.32,164.36,164.92,34603.0,162.5788,162.8349,161.8893,162.4409,34603.0
2025-02-14 10:50:00,164.86,165.03,164.48,164.71,96972.0,162.3818,162.5492,162.0075,162.234,96972.0
2025-02-14 10:55:00,164.71,165.13,164.5,164.78,27027.0,162.234,162.6477,162.0272,162.303,27027.0
2025-02-14 11:00:00,164.87,165.21,164.09,164.41,44841.0,162.3916,162.7265,161.6234,161.9386,44841.0
2025-02-14 11:05:00,164.41,165.35,164.28,165.03,113940.0,161.9386,162.8644,161.8105,162.5492,113940.0
2025-02-14 11:10:00,164.98,165.27,164.91,165.05,28226.0,162.5,162.7856,162.431,162.5689,28226.0
2025-02-14 11:15:00,164.97,165.25,164.94,165.2,25930.0,162.4901,162.7659,162.4606,162.7167,25930.0
2025-02-14 11:20:00,165.12,165.12,164.51,164.66,31838.0,162.6379,162.6379,162.037,162.1848,31838.0
2025-02-14 11:25:00,164.65,164.83,164.41,164.5,30821.0,162.1749,162.3522,161.9386,162.0272,30821.0
2025-02-14 11:30:00,164.5,164.52,164.13,164.42,21689.0,162.0272,162.0469,161.6628,161.9484,21689.0
2025-02-14 11:35:00,164.42,164.62,164.22,164.22,36721.0,161.9484,162.1454,161.7514,161.7514,36721.0
2025-02-14 11:40:00,164.3,164.43,163.71,163.71,28139.0,161.8302,161.9583,161.2491,161.2491,28139.0
2025-02-14 11:45:00,163.77,164.39,163.62,164.38,32211.0,161.3082,161.9189,161.1604,161.909,32211.0
2025-02-14 11:50:00,164.45,164.96,164.45,164.88,32580.0,161.978,162.4803,161.978,162.4015,32580.0
2025-02-14 11:55:00,164.88,165.25,164.75,165.23,14540.0,162.4015,162.7659,162.2734,162.7462,14540.0
2025-02-14 12:00:00,165.29,165.34,165.03,165.03,20416.0,162.8053,162.8546,162.5492,162.5492,20416.0
2025-02-14 12:05:00,165.04,165.08,164.64,164.77,20625.0,162.5591,162.5985,162.1651,162.2931,20625.0
2025-02-14 12:10:00,164.75,164.81,164.37,164.61,15908.0,162.2734,162.3325,161.8992,162.1355,15908.0
2025-02-14 12:15:00,164.61,164.69,164.28,164.28,11747.0,162.1355,162.2143,161.8105,161.8105,11747.0
2025-02-14 12:20:00,164.41,164.47,164.19,164.43,12356.0,161.9386,161.9976,161.7219,161.9583,12356.0
2025-02-14 12:25:00,164.34,164.82,164.11,164.25,18353.0,161.8696,162.3424,161.6431,161.781,18353.0
2025-02-14 12:30:00,164.19,164.45,164.1,164.1,8249.0,161.7219,161.978,161.6332,161.6332,8249.0
2025-02-14 12:35:00,164.45,164.45,164.13,164.3,7863.0,161.978,161.978,161.6628,161.8302,7863.0
2025-02-14 12:40:00,164.31,164.45,164.13,164.25,19179.0,161.8401,161.978,161.6628,161.781,19179.0
2025-02-14 12:45:00,164.13,164.29,164.0,164.0,9096.0,161.6628,161.8204,161.5347,161.5347,9096.0
2025-02-14 12:50:00,164.05,164.12,163.83,163.95,5806.0,161.584,161.6529,161.3673,161.4855,5806.0
2025-02-14 12:55:00,163.95,164.52,163.95,164.36,22421.0,161.4855,162.0469,161.4855,161.8893,22421.0
2025-02-14 13:00:00,164.49,164.49,163.89,164.08,13770.0,162.0173,162.0173,161.4264,161.6135,13770.0
2025-02-14 13:05:00,164.08,164.51,164.08,164.51,9054.0,161.6135,162.037,161.6135,162.037,9054.0
2025-02-14 13:10:00,164.52,164.76,164.29,164.7,7942.0,162.0469,162.2833,161.8204,162.2242,7942.0
2025-02-14 13:15:00,164.7,164.87,164.45,164.45,19713.0,162.2242,162.3916,161.978,161.978,19713.0
2025-02-14 13:20:00,164.52,164.79,164.38,164.7,7186.0,162.0469,162.3128,161.909,162.2242,7186.0
2025-02-14 13:25:00,164.68,164.68,164.47,164.66,10277.0,162.2045,162.2045,161.9976,162.1848,10277.0
2025-02-14 13:30:00,164.66,164.77,164.53,164.63,16716.0,162.1848,162.2931,162.0567,162.1552,16716.0
2025-02-14 13:35:00,164.72,164.76,164.56,164.76,2647.0,162.2439,162.2833,162.0863,162.2833,2647.0
2025-02-14 13:40:00,164.76,165.21,164.71,165.02,21224.0,162.2833,162.7265,162.234,162.5394,21224.0
2025-02-14 13:45:00,165.08,165.48,164.91,165.11,20654.0,162.5985,162.9925,162.431,162.628,20654.0
2025-02-14 13:50:00,165.11,165.22,165.02,165.18,5672.0,162.628,162.7364,162.5394,162.697,5672.0
2025-02-14 13:55:00,165.15,165.29,164.8,165.07,17553.0,162.6674,162.8053,162.3227,162.5886,17553.0
2025-02-14 14:00:00,165.0,165.06,164.4,164.83,21191.0,162.5197,162.5788,161.9287,162.3522,21191.0
2025-02-14 14:05:00,164.71,165.38,164.66,165.35,28397.0,162.234,162.894,162.1848,162.8644,28397.0
2025-02-14 14:10:00,165.25,165.59,165.25,165.38,23219.0,162.7659,163.1008,162.7659,162.894,23219.0
2025-02-14 14:15:00,165.42,165.6,165.36,165.55,19759.0,162.9334,163.1107,162.8743,163.0614,19759.0
2025-02-14 14:20:00,165.51,165.51,165.18,165.19,14537.0,163.022,163.022,162.697,162.7068,14537.0
2025-02-14 14:25:00,165.2,165.29,164.9,164.99,8484.0,162.7167,162.8053,162.4212,162.5098,8484.0
2025-02-14 14:30:00,164.99,165.26,164.95,165.1,18543.0,162.5098,162.7758,162.4704,162.6182,18543.0
2025-02-14 14:35:00,165.11,165.57,165.05,165.48,10587.0,162.628,163.0811,162.5689,162.9925,10587.0
2025-02-14 14:40:00,165.47,165.66,165.27,165.35,40882.0,162.9826,163.1698,162.7856,162.8644,40882.0
2025-02-14 14:45:00,165.28,165.41,165.07,165.22,17964.0,162.7955,162.9235,162.5886,162.7364,17964.0
2025-02-14 14:50:00,165.2,165.31,165.06,165.16,9998.0,162.7167,162.825,162.5788,162.6773,9998.0
2025-02-14 14:55:00,165.19,165.26,165.11,165.26,6137.0,162.7068,162.7758,162.628,162.7758,6137.0
2025-02-14 15:00:00,165.14,165.16,164.77,164.78,29129.0,162.6576,162.6773,162.2931,162.303,29129.0
2025-02-14 15:05:00,164.81,164.81,164.12,164.49,20096.0,162.3325,162.3325,161.6529,162.0173,20096.0
2025-02-14 15:10:00,164.5,164.81,164.48,164.7,33593.0,162.0272,162.3325,162.0075,162.2242,33593.0
2025-02-14 15:15:00,164.75,164.81,164.55,164.75,32097.0,162.2734,162.3325,162.0764,162.2734,32097.0
2025-02-14 15:20:00,164.66,164.69,164.05,164.07,19111.0,162.1848,162.2143,161.584,161.6037,19111.0
2025-02-14 15:25:00,164.11,164.2,163.92,163.96,17490.0,161.6431,161.7317,161.4559,161.4953,17490.0
2025-02-14 15:30:00,163.93,163.99,163.75,163.9,28209.0,161.4658,161.5249,161.2885,161.4362,28209.0
2025-02-14 15:35:00,163.9,163.98,163.68,163.95,28836.0,161.4362,161.515,161.2195,161.4855,28836.0
2025-02-14 15:40:00,163.96,164.01,163.37,163.54,62279.0,161.4953,161.5446,160.9142,161.0816,62279.0
2025-02-14 15:45:00,163.55,164.01,163.46,163.66,44485.0,161.0915,161.5446,161.0028,161.1998,44485.0
2025-02-14 15:50:00,163.81,164.44,163.8,164.12,80466.0,161.3476,161.9681,161.3377,161.6529,80466.0
2025-02-14 15:55:00,164.11,164.54,163.97,164.27,319736.0,161.6431,162.0666,161.5052,161.8007,319736.0
2025-02-18 09:30:00,166.03,166.23,164.88,165.4,31237.0,163.5342,163.7312,162.4015,162.9137,31237.0
2025-02-18 09:35:00,165.41,166.0,165.34,165.88,4653.0,162.9235,163.5047,162.8546,163.3865,4653.0
2025-02-18 09:40:00,165.94,166.23,165.65,165.65,12872.0,163.4456,163.7312,163.1599,163.1599,12872.0
2025-02-18 09:45:00,165.76,166.01,165.28,165.55,7092.0,163.2683,163.5145,162.7955,163.0614,7092.0
2025-02-18 09:50:00,165.62,166.09,165.28,165.73,14862.0,163.1304,163.5933,162.7955,163.2387,14862.0
2025-02-18 09:55:00,165.79,165.95,165.45,165.46,3202.0,163.2978,163.4554,162.9629,162.9728,3202.0
2025-02-18 10:00:00,165.43,165.43,164.73,164.86,15667.0,162.9432,162.9432,162.2537,162.3818,15667.0
2025-02-18 10:05:00,164.84,165.22,164.83,165.06,8079.0,162.3621,162.7364,162.3522,162.5788,8079.0
2025-02-18 10:10:00,165.13,165.28,164.84,165.01,5653.0,162.6477,162.7955,162.3621,162.5295,5653.0
2025-02-18 10:15:00,165.0,165.51,164.78,165.51,14178.0,162.5197,163.022,162.303,163.022,14178.0
2025-02-18 10:20:00,165.61,165.82,165.55,165.71,15767.0,163.1205,163.3274,163.0614,163.219,15767.0
2025-02-18 10:25:00,165.81,165.96,165.62,165.89,30969.0,163.3175,163.4653,163.1304,163.3963,30969.0
2025-02-18 10:30:00,165.89,166.5,165.89,166.4,45875.0,163.3963,163.9971,163.3963,163.8986,45875.0
2025-02-18 10:35:00,166.47,167.35,166.47,167.17,15770.0,163.9676,164.8344,163.9676,164.6571,15770.0
2025-02-18 10:40:00,167.19,167.29,166.76,167.29,11974.0,164.6768,164.7753,164.2532,164.7753,11974.0
2025-02-18 10:45:00,167.19,167.19,167.02,167.15,910.0,164.6768,164.6768,164.5093,164.6374,910.0
2025-02-18 10:50:00,167.17,167.56,167.12,167.56,3211.0,164.6571,165.0412,164.6078,165.0412,3211.0
2025-02-18 10:55:00,167.51,167.86,167.5,167.86,4438.0,164.992,165.3367,164.9821,165.3367,4438.0
2025-02-18 11:00:00,167.79,167.79,167.42,167.5,7428.0,165.2677,165.2677,164.9033,164.9821,7428.0
2025-02-18 11:05:00,167.38,167.4,166.92,166.99,5376.0,164.8639,164.8836,164.4108,164.4798,5376.0
2025-02-18 11:10:00,166.87,166.93,166.79,166.79,2700.0,164.3616,164.4207,164.2828,164.2828,2700.0
2025-02-18 11:15:00,166.64,166.74,166.36,166.41,3582.0,164.135,164.2335,163.8592,163.9085,3582.0
2025-02-18 11:20:00,166.39,166.39,165.95,165.97,3243.0,163.8888,163.8888,163.4554,163.4751,3243.0
2025-02-18 11:25:00,165.93,165.93,165.8,165.84,1502.0,163.4357,163.4357,163.3077,163.3471,1502.0
2025-02-18 11:30:00,165.84,166.08,165.8,166.08,5044.0,163.3471,163.5834,163.3077,163.5834,5044.0
2025-02-18 11:35:00,166.14,166.14,165.95,166.11,1914.0,163.6425,163.6425,163.4554,163.613,1914.0
2025-02-18 11:40:00,165.94,166.28,165.93,166.28,4696.0,163.4456,163.7804,163.4357,163.7804,4696.0
2025-02-18 11:45:00,166.28,166.29,166.08,166.14,11488.0,163.7804,163.7903,163.5834,163.6425,11488.0
2025-02-18 11:50:00,166.22,166.22,166.19,166.19,319.0,163.7213,163.7213,163.6918,163.6918,319.0
2025-02-18 11:55:00,166.13,166.13,165.74,165.76,4644.0,163.6327,163.6327,163.2486,163.2683,4644.0
2025-02-18 12:00:00,165.74,165.82,165.69,165.79,2467.0,163.2486,163.3274,163.1993,163.2978,2467.0
2025-02-18 12:05:00,165.79,165.81,165.69,165.81,5608.0,163.2978,163.3175,163.1993,163.3175,5608.0
2025-02-18 12:10:00,165.81,165.99,165.8,165.97,4068.0,163.3175,163.4948,163.3077,163.4751,4068.0
2025-02-18 12:15:00,165.97,166.09,165.97,166.06,1516.0,163.4751,163.5933,163.4751,163.5637,1516.0
2025-02-18 12:20:00,166.06,166.2,165.99,166.12,5900.0,163.5637,163.7016,163.4948,163.6228,5900.0
2025-02-18 12:25:00,166.19,166.25,166.07,166.13,5472.0,163.6918,163.7509,163.5736,163.6327,5472.0
2025-02-18 12:30:00,166.2,166.56,166.2,166.43,7794.0,163.7016,164.0562,163.7016,163.9282,7794.0
2025-02-18 12:35:00,166.48,166.78,166.48,166.78,1905.0,163.9774,164.2729,163.9774,164.2729,1905.0
2025-02-18 12:40:00,166.69,166.69,166.6,166.67,1801.0,164.1843,164.1843,164.0956,164.1646,1801.0
2025-02-18 12:45:00,166.67,166.73,166.33,166.46,15444.0,164.1646,164.2237,163.8297,163.9577,15444.0
2025-02-18 12:50:00,166.49,166.6,166.41,166.43,8598.0,163.9873,164.0956,163.9085,163.9282,8598.0
2025-02-18 12:55:00,166.37,166.46,166.08,166.08,4515.0,163.8691,163.9577,163.5834,163.5834,4515.0
2025-02-18 13:00:00,165.97,166.48,165.97,166.48,4651.0,163.4751,163.9774,163.4751,163.9774,4651.0
2025-02-18 13:05:00,166.38,166.48,166.08,166.08,7814.0,163.8789,163.9774,163.5834,163.5834,7814.0
2025-02-18 13:10:00,166.08,166.17,165.91,166.11,4144.0,163.5834,163.6721,163.416,163.613,4144.0
2025-02-18 13:15:00,166.11,166.11,165.46,165.54,7180.0,163.613,163.613,162.9728,163.0516,7180.0
2025-02-18 13:20:00,165.57,165.78,165.54,165.77,11134.0,163.0811,163.288,163.0516,163.2781,11134.0
2025-02-18 13:25:00,165.69,165.77,165.53,165.53,4118.0,163.1993,163.2781,163.0417,163.0417,4118.0
2025-02-18 13:30:00,165.45,165.52,165.39,165.47,1361.0,162.9629,163.0319,162.9038,162.9826,1361.0
2025-02-18 13:35:00,165.56,165.62,165.37,165.45,3469.0,163.0713,163.1304,162.8841,162.9629,3469.0
2025-02-18 13:40:00,165.28,165.39,165.19,165.36,3016.0,162.7955,162.9038,162.7068,162.8743,3016.0
2025-02-18 13:45:00,165.28,165.36,165.15,165.22,10518.0,162.7955,162.8743,162.6674,162.7364,10518.0
2025-02-18 13:50:00,165.25,165.55,165.18,165.55,4739.0,162.7659,163.0614,162.697,163.0614,4739.0
2025-02-18 13:55:00,165.51,165.81,165.47,165.69,7822.0,163.022,163.3175,162.9826,163.1993,7822.0
2025-02-18 14:00:00,165.74,165.81,165.6,165.8,1785.0,163.2486,163.3175,163.1107,163.3077,1785.0
2025-02-18 14:05:00,165.81,166.05,165.53,165.7,13097.0,163.3175,163.5539,163.0417,163.2092,13097.0
2025-02-18 14:10:00,165.7,166.11,165.7,166.02,14480.0,163.2092,163.613,163.2092,163.5243,14480.0
2025-02-18 14:15:00,165.92,165.99,165.8,165.8,4183.0,163.4259,163.4948,163.3077,163.3077,4183.0
2025-02-18 14:20:00,165.9,166.13,165.8,166.08,5926.0,163.4062,163.6327,163.3077,163.5834,5926.0
2025-02-18 14:25:00,166.08,166.08,165.89,165.96,5371.0,163.5834,163.5834,163.3963,163.4653,5371.0
2025-02-18 14:30:00,165.92,166.2,165.89,166.12,5716.0,163.4259,163.7016,163.3963,163.6228,5716.0
2025-02-18 14:35:00,166.11,166.36,166.11,166.34,4851.0,163.613,163.8592,163.613,163.8395,4851.0
2025-02-18 14:40:00,166.34,166.44,166.13,166.14,9936.0,163.8395,163.938,163.6327,163.6425,9936.0
2025-02-18 14:45:00,166.21,166.43,166.21,166.43,4560.0,163.7115,163.9282,163.7115,163.9282,4560.0
2025-02-18 14:50:00,166.44,166.52,166.4,166.45,9512.0,163.938,164.0168,163.8986,163.9479,9512.0
2025-02-18 14:55:00,166.5,166.55,166.4,166.41,15543.0,163.9971,164.0464,163.8986,163.9085,15543.0
2025-02-18 15:00:00,166.43,166.49,166.25,166.31,7396.0,163.9282,163.9873,163.7509,163.81,7396.0
2025-02-18 15:05:00,166.32,166.32,166.13,166.13,5097.0,163.8198,163.8198,163.6327,163.6327,5097.0
2025-02-18 15:10:00,166.16,166.31,166.09,166.27,5598.0,163.6622,163.81,163.5933,163.7706,5598.0
2025-02-18 15:15:00,166.3,166.3,166.01,166.12,12026.0,163.8001,163.8001,163.5145,163.6228,12026.0
2025-02-18 15:20:00,166.05,166.06,165.92,165.98,5257.0,163.5539,163.5637,163.4259,163.485,5257.0
2025-02-18 15:25:00,165.98,165.98,165.78,165.91,6606.0,163.485,163.485,163.288,163.416,6606.0
2025-02-18 15:30:00,165.92,166.03,165.91,165.92,12673.0,163.4259,163.5342,163.416,163.4259,12673.0
2025-02-18 15:35:00,165.92,166.02,165.83,165.97,12150.0,163.4259,163.5243,163.3372,163.4751,12150.0
2025-02-18 15:40:00,165.97,166.03,165.71,165.82,9506.0,163.4751,163.5342,163.219,163.3274,9506.0
2025-02-18 15:45:00,165.82,166.08,165.82,165.9,37747.0,163.3274,163.5834,163.3274,163.4062,37747.0
2025-02-18 15:50:00,165.91,166.15,165.51,165.52,125165.0,163.416,163.6524,163.022,163.0319,125165.0
2025-02-18 15:55:00,165.5,166.01,165.4,165.67,180966.0,163.0122,163.5145,162.9137,163.1796,180966.0
2025-02-19 09:30:00,165.32,166.02,164.67,165.31,34816.0,162.8349,163.5243,162.1946,162.825,34816.0
2025-02-19 09:35:00,164.96,165.65,164.9,165.16,10752.0,162.4803,163.1599,162.4212,162.6773,10752.0
2025-02-19 09:40:00,165.16,165.66,164.87,165.56,9382.0,162.6773,163.1698,162.3916,163.0713,9382.0
2025-02-19 09:45:00,165.15,165.86,165.15,165.69,5775.0,162.6674,163.3668,162.6674,163.1993,5775.0
2025-02-19 09:50:00,165.69,166.82,165.68,166.82,10087.0,163.1993,164.3123,163.1895,164.3123,10087.0
2025-02-19 09:55:00,166.86,167.44,166.86,167.17,17226.0,164.3517,164.923,164.3517,164.6571,17226.0
2025-02-19 10:00:00,167.04,167.07,166.59,166.72,9016.0,164.529,164.5586,164.0858,164.2138,9016.0
2025-02-19 10:05:00,166.51,166.67,165.71,166.24,39127.0,164.007,164.1646,163.219,163.741,39127.0
2025-02-19 10:10:00,166.36,166.52,165.79,165.93,6550.0,163.8592,164.0168,163.2978,163.4357,6550.0
2025-02-19 10:15:00,166.02,166.98,165.95,166.82,26224.0,163.5243,164.4699,163.4554,164.3123,26224.0
2025-02-19 10:20:00,166.77,167.0,166.58,166.8,25094.0,164.2631,164.4896,164.0759,164.2926,25094.0
2025-02-19 10:25:00,166.81,166.96,166.45,166.63,5154.0,164.3025,164.4502,163.9479,164.1252,5154.0
2025-02-19 10:30:00,166.63,166.63,166.1,166.18,8412.0,164.1252,164.1252,163.6031,163.6819,8412.0
2025-02-19 10:35:00,166.3,166.79,166.29,166.4,11538.0,163.8001,164.2828,163.7903,163.8986,11538.0
2025-02-19 10:40:00,166.4,166.61,166.39,166.48,12099.0,163.8986,164.1055,163.8888,163.9774,12099.0
2025-02-19 10:45:00,166.53,166.57,166.39,166.46,3008.0,164.0267,164.0661,163.8888,163.9577,3008.0
2025-02-19 10:50:00,166.38,166.5,166.37,166.5,2183.0,163.8789,163.9971,163.8691,163.9971,2183.0
2025-02-19 10:55:00,166.51,166.94,166.29,166.94,8444.0,164.007,164.4305,163.7903,164.4305,8444.0
2025-02-19 11:00:00,166.88,166.88,166.69,166.75,4342.0,164.3714,164.3714,164.1843,164.2434,4342.0
2025-02-19 11:05:00,166.71,166.97,166.7,166.97,2304.0,164.204,164.4601,164.1941,164.4601,2304.0
2025-02-19 11:10:00,166.87,166.89,166.72,166.89,2978.0,164.3616,164.3813,164.2138,164.3813,2978.0
2025-02-19 11:15:00,166.95,167.06,166.82,167.06,2445.0,164.4404,164.5487,164.3123,164.5487,2445.0
2025-02-19 11:20:00,166.97,167.2,166.93,167.08,5579.0,164.4601,164.6866,164.4207,164.5684,5579.0
2025-02-19 11:25:00,167.08,167.45,167.07,167.45,5160.0,164.5684,164.9329,164.5586,164.9329,5160.0
2025-02-19 11:30:00,167.42,167.78,167.39,167.78,5476.0,164.9033,165.2579,164.8738,165.2579,5476.0
2025-02-19 11:35:00,167.74,167.88,167.63,167.75,12926.0,165.2185,165.3564,165.1101,165.2283,12926.0
2025-02-19 11:40:00,167.78,168.1,167.75,168.1,11095.0,165.2579,165.5731,165.2283,165.5731,11095.0
2025-02-19 11:45:00,168.12,168.22,167.74,167.74,13739.0,165.5928,165.6913,165.2185,165.2185,13739.0
2025-02-19 11:50:00,167.75,167.83,167.68,167.73,2529.0,165.2283,165.3071,165.1594,165.2086,2529.0
2025-02-19 11:55:00,167.78,167.87,167.53,167.62,6907.0,165.2579,165.3465,165.0117,165.1003,6907.0
2025-02-19 12:00:00,167.56,167.7,167.52,167.61,5192.0,165.0412,165.1791,165.0018,165.0904,5192.0
2025-02-19 12:05:00,167.64,168.06,167.63,168.06,6927.0,165.12,165.5337,165.1101,165.5337,6927.0
2025-02-19 12:10:00,168.05,168.07,167.83,167.89,7622.0,165.5238,165.5435,165.3071,165.3662,7622.0
2025-02-19 12:15:00,167.94,167.95,167.73,167.86,8071.0,165.4155,165.4253,165.2086,165.3367,8071.0
2025-02-19 12:20:00,167.85,167.85,167.57,167.57,3057.0,165.3268,165.3268,165.051,165.051,3057.0
2025-02-19 12:25:00,167.54,167.55,167.3,167.34,2408.0,165.0215,165.0314,164.7851,164.8245,2408.0
2025-02-19 12:30:00,167.35,167.61,167.34,167.61,5121.0,164.8344,165.0904,164.8245,165.0904,5121.0
2025-02-19 12:35:00,167.58,167.66,167.49,167.64,2478.0,165.0609,165.1397,164.9723,165.12,2478.0
2025-02-19 12:40:00,167.62,167.62,167.38,167.47,7057.0,165.1003,165.1003,164.8639,164.9526,7057.0
2025-02-19 12:45:00,167.46,167.54,167.38,167.4,1744.0,164.9427,165.0215,164.8639,164.8836,1744.0
2025-02-19 12:50:00,167.48,167.64,167.48,167.51,3132.0,164.9624,165.12,164.9624,164.992,3132.0
2025-02-19 12:55:00,167.48,167.48,167.2,167.2,5194.0,164.9624,164.9624,164.6866,164.6866,5194.0
2025-02-19 13:00:00,167.33,167.33,167.22,167.24,1465.0,164.8147,164.8147,164.7063,164.726,1465.0
2025-02-19 13:05:00,167.24,167.33,167.16,167.18,2215.0,164.726,164.8147,164.6472,164.6669,2215.0
2025-02-19 13:10:00,167.24,167.26,167.1,167.17,4578.0,164.726,164.7457,164.5881,164.6571,4578.0
2025-02-19 13:15:00,167.23,167.34,167.23,167.33,1764.0,164.7162,164.8245,164.7162,164.8147,1764.0
2025-02-19 13:20:00,167.31,167.42,167.16,167.32,5682.0,164.795,164.9033,164.6472,164.8048,5682.0
2025-02-19 13:25:00,167.37,167.58,167.36,167.52,3319.0,164.8541,165.0609,164.8442,165.0018,3319.0
2025-02-19 13:30:00,167.62,167.9,167.62,167.87,7484.0,165.1003,165.3761,165.1003,165.3465,7484.0
2025-02-19 13:35:00,167.87,167.92,167.75,167.78,5819.0,165.3465,165.3958,165.2283,165.2579,5819.0
2025-02-19 13:40:00,167.87,167.95,167.77,167.86,3292.0,165.3465,165.4253,165.248,165.3367,3292.0
2025-02-19 13:45:00,167.8,167.95,167.79,167.79,4212.0,165.2776,165.4253,165.2677,165.2677,4212.0
2025-02-19 13:50:00,167.85,167.91,167.66,167.74,8267.0,165.3268,165.3859,165.1397,165.2185,8267.0
2025-02-19 13:55:00,167.75,167.88,167.71,167.88,6967.0,165.2283,165.3564,165.1889,165.3564,6967.0
2025-02-19 14:00:00,167.81,167.96,167.81,167.89,4603.0,165.2874,165.4352,165.2874,165.3662,4603.0
2025-02-19 14:05:00,167.89,167.98,167.75,167.89,13709.0,165.3662,165.4549,165.2283,165.3662,13709.0
2025-02-19 14:10:00,167.95,168.54,167.93,168.54,6263.0,165.4253,166.0065,165.4056,166.0065,6263.0
2025-02-19 14:15:00,168.53,168.76,168.48,168.75,7317.0,165.9966,166.2232,165.9474,166.2133,7317.0
2025-02-19 14:20:00,168.75,169.05,168.67,169.03,9801.0,166.2133,166.5088,166.1345,166.4891,9801.0
2025-02-19 14:25:00,169.0,169.05,168.65,168.96,14314.0,166.4596,166.5088,166.1148,166.4202,14314.0
2025-02-19 14:30:00,168.94,168.95,168.67,168.77,7960.0,166.4005,166.4103,166.1345,166.233,7960.0
2025-02-19 14:35:00,168.75,168.82,168.72,168.77,5022.0,166.2133,166.2823,166.1838,166.233,5022.0
2025-02-19 14:40:00,168.72,168.91,168.67,168.88,23945.0,166.1838,166.3709,166.1345,166.3414,23945.0
2025-02-19 14:45:00,168.86,168.99,168.8,168.86,10189.0,166.3217,166.4497,166.2626,166.3217,10189.0
2025-02-19 14:50:00,168.92,169.56,168.92,169.55,24933.0,166.3808,167.0111,166.3808,167.0013,24933.0
2025-02-19 14:55:00,169.55,169.67,169.12,169.25,10871.0,167.0013,167.1195,166.5777,166.7058,10871.0
2025-02-19 15:00:00,169.23,169.25,169.05,169.16,5436.0,166.6861,166.7058,166.5088,166.6171,5436.0
2025-02-19 15:05:00,169.13,169.2,168.97,169.06,8494.0,166.5876,166.6565,166.43,166.5187,8494.0
2025-02-19 15:10:00,169.06,169.12,169.02,169.1,7437.0,166.5187,166.5777,166.4793,166.5581,7437.0
2025-02-19 15:15:00,169.14,169.3,168.94,169.24,11965.0,166.5974,166.755,166.4005,166.6959,11965.0
2025-02-19 15:20:00,169.24,169.25,169.04,169.14,11616.0,166.6959,166.7058,166.499,166.5974,11616.0
2025-02-19 15:25:00,169.12,169.19,168.95,168.98,18817.0,166.5777,166.6467,166.4103,166.4399,18817.0
2025-02-19 15:30:00,168.99,169.2,168.97,169.18,19173.0,166.4497,166.6565,166.43,166.6368,19173.0
2025-02-19 15:35:00,169.2,169.58,169.2,169.52,39484.0,166.6565,167.0308,166.6565,166.9717,39484.0
2025-02-19 15:40:00,169.55,169.69,169.42,169.59,18522.0,167.0013,167.1392,166.8732,167.0407,18522.0
2025-02-19 15:45:00,169.54,169.77,169.51,169.57,25663.0,166.9914,167.218,166.9619,167.021,25663.0
2025-02-19 15:50:00,169.64,169.97,169.46,169.87,42999.0,167.0899,167.415,166.9126,167.3165,42999.0
2025-02-19 15:55:00,169.84,169.95,169.48,169.63,170162.0,167.2869,167.3953,166.9323,167.0801,170162.0
2025-02-20 09:30:00,169.71,170.15,168.44,168.45,27864.0,167.1589,167.5923,165.908,165.9178,27864.0
2025-02-20 09:35:00,168.77,168.77,168.13,168.13,3268.0,166.233,166.233,165.6026,165.6026,3268.0
2025-02-20 09:40:00,168.16,168.38,167.77,168.38,6873.0,165.6322,165.8489,165.248,165.8489,6873.0
2025-02-20 09:45:00,168.39,168.81,168.39,168.81,8008.0,165.8587,166.2724,165.8587,166.2724,8008.0
2025-02-20 09:50:00,168.67,168.8,168.09,168.13,33588.0,166.1345,166.2626,165.5632,165.6026,33588.0
2025-02-20 09:55:00,168.18,168.51,168.03,168.14,16791.0,165.6519,165.9769,165.5041,165.6125,16791.0
2025-02-20 10:00:00,168.14,168.35,168.0,168.35,15168.0,165.6125,165.8193,165.4746,165.8193,15168.0
2025-02-20 10:05:00,168.25,168.66,168.16,168.52,17344.0,165.7208,166.1247,165.6322,165.9868,17344.0
2025-02-20 10:10:00,168.34,168.61,168.07,168.61,10686.0,165.8095,166.0754,165.5435,166.0754,10686.0
2025-02-20 10:15:00,168.63,168.84,168.59,168.78,3450.0,166.0951,166.302,166.0557,166.2429,3450.0
2025-02-20 10:20:00,168.78,169.38,168.78,169.31,9348.0,166.2429,166.8338,166.2429,166.7649,9348.0
2025-02-20 10:25:00,169.35,169.5,169.24,169.34,34658.0,166.8043,166.952,166.6959,166.7944,34658.0
2025-02-20 10:30:00,169.27,169.51,169.27,169.43,9761.0,166.7255,166.9619,166.7255,166.8831,9761.0
2025-02-20 10:35:00,169.47,169.56,169.26,169.38,6652.0,166.9225,167.0111,166.7156,166.8338,6652.0
2025-02-20 10:40:00,169.45,169.59,169.27,169.52,4682.0,166.9028,167.0407,166.7255,166.9717,4682.0
2025-02-20 10:45:00,169.53,169.58,169.01,169.12,11725.0,166.9816,167.0308,166.4694,166.5777,11725.0
2025-02-20 10:50:00,169.09,169.09,168.74,168.9,10576.0,166.5482,166.5482,166.2035,166.3611,10576.0
2025-02-20 10:55:00,168.95,169.12,168.83,169.12,6255.0,166.4103,166.5777,166.2921,166.5777,6255.0
2025-02-20 11:00:00,169.08,169.23,168.71,168.74,17663.0,166.5384,166.6861,166.1739,166.2035,17663.0
2025-02-20 11:05:00,168.91,169.06,168.8,169.01,10407.0,166.3709,166.5187,166.2626,166.4694,10407.0
2025-02-20 11:10:00,169.01,169.21,168.94,169.15,7139.0,166.4694,166.6664,166.4005,166.6073,7139.0
2025-02-20 11:15:00,169.15,169.22,168.96,169.15,16442.0,166.6073,166.6762,166.4202,166.6073,16442.0
2025-02-20 11:20:00,169.15,169.53,169.09,169.19,20184.0,166.6073,166.9816,166.5482,166.6467,20184.0
2025-02-20 11:25:00,169.31,169.36,169.13,169.28,5326.0,166.7649,166.8141,166.5876,166.7353,5326.0
2025-02-20 11:30:00,169.28,169.35,169.09,169.27,11516.0,166.7353,166.8043,166.5482,166.7255,11516.0
2025-02-20 11:35:00,169.26,169.38,169.16,169.35,8432.0,166.7156,166.8338,166.6171,166.8043,8432.0
2025-02-20 11:40:00,169.34,169.51,169.3,169.51,5720.0,166.7944,166.9619,166.755,166.9619,5720.0
2025-02-20 11:45:00,169.47,169.61,169.47,169.61,5315.0,166.9225,167.0604,166.9225,167.0604,5315.0
2025-02-20 11:50:00,169.62,169.68,169.37,169.42,18559.0,167.0702,167.1293,166.824,166.8732,18559.0
2025-02-20 11:55:00,169.41,169.53,169.32,169.35,12501.0,166.8634,166.9816,166.7747,166.8043,12501.0
2025-02-20 12:00:00,169.37,169.53,169.23,169.53,28802.0,166.824,166.9816,166.6861,166.9816,28802.0
2025-02-20 12:05:00,169.56,169.6,169.36,169.36,4738.0,167.0111,167.0505,166.8141,166.8141,4738.0
2025-02-20 12:10:00,169.4,169.65,169.33,169.64,4952.0,166.8535,167.0998,166.7846,167.0899,4952.0
2025-02-20 12:15:00,169.64,170.07,169.59,170.04,15201.0,167.0899,167.5135,167.0407,167.4839,15201.0
2025-02-20 12:20:00,170.1,170.23,170.0,170.2,3943.0,167.543,167.6711,167.4445,167.6415,3943.0
2025-02-20 12:25:00,170.22,170.24,170.03,170.07,9232.0,167.6612,167.6809,167.4741,167.5135,9232.0
2025-02-20 12:30:00,170.12,170.37,170.08,170.35,8514.0,167.5627,167.809,167.5233,167.7893,8514.0
2025-02-20 12:35:00,170.27,170.35,170.15,170.17,24649.0,167.7105,167.7893,167.5923,167.612,24649.0
2025-02-20 12:40:00,170.2,170.38,170.15,170.35,6588.0,167.6415,167.8188,167.5923,167.7893,6588.0
2025-02-20 12:45:00,170.38,170.43,170.29,170.32,6404.0,167.8188,167.8681,167.7302,167.7597,6404.0
2025-02-20 12:50:00,170.32,170.45,170.2,170.29,16198.0,167.7597,167.8878,167.6415,167.7302,16198.0
2025-02-20 12:55:00,170.3,170.3,169.92,169.93,6728.0,167.74,167.74,167.3657,167.3756,6728.0
2025-02-20 13:00:00,169.93,170.02,169.61,169.66,7729.0,167.3756,167.4642,167.0604,167.1096,7729.0
2025-02-20 13:05:00,169.66,169.67,169.46,169.5,5867.0,167.1096,167.1195,166.9126,166.952,5867.0
2025-02-20 13:10:00,169.5,169.77,169.49,169.77,8065.0,166.952,167.218,166.9422,167.218,8065.0
2025-02-20 13:15:00,169.77,169.77,169.43,169.47,5853.0,167.218,167.218,166.8831,166.9225,5853.0
2025-02-20 13:20:00,169.51,169.66,169.45,169.59,6191.0,166.9619,167.1096,166.9028,167.0407,6191.0
2025-02-20 13:25:00,169.57,169.84,169.53,169.83,5417.0,167.021,167.2869,166.9816,167.2771,5417.0
2025-02-20 13:30:00,169.74,170.08,169.73,170.04,7729.0,167.1884,167.5233,167.1786,167.4839,7729.0
2025-02-20 13:35:00,170.03,170.07,169.71,169.71,6795.0,167.4741,167.5135,167.1589,167.1589,6795.0
2025-02-20 13:40:00,169.8,170.03,169.79,170.0,2381.0,167.2475,167.4741,167.2377,167.4445,2381.0
2025-02-20 13:45:00,170.0,170.48,169.99,170.47,11161.0,167.4445,167.9173,167.4347,167.9075,11161.0
2025-02-20 13:50:00,170.51,170.51,170.33,170.5,5386.0,167.9469,167.9469,167.7696,167.937,5386.0
2025-02-20 13:55:00,170.54,170.9,170.46,170.87,7606.0,167.9764,168.331,167.8976,168.3014,7606.0
2025-02-20 14:00:00,170.89,170.89,170.68,170.84,5266.0,168.3211,168.3211,168.1143,168.2719,5266.0
2025-02-20 14:05:00,170.91,170.99,170.78,170.99,14018.0,168.3408,168.4196,168.2128,168.4196,14018.0
2025-02-20 14:10:00,171.04,171.12,171.02,171.05,6265.0,168.4689,168.5477,168.4492,168.4787,6265.0
2025-02-20 14:15:00,171.06,171.35,171.03,171.33,7870.0,168.4886,168.7742,168.459,168.7545,7870.0
2025-02-20 14:20:00,171.37,171.43,171.3,171.38,18932.0,168.7939,168.853,168.725,168.8038,18932.0
2025-02-20 14:25:00,171.37,171.45,171.27,171.27,7323.0,168.7939,168.8727,168.6954,168.6954,7323.0
2025-02-20 14:30:00,171.27,171.47,171.2,171.41,33088.0,168.6954,168.8924,168.6265,168.8333,33088.0
2025-02-20 14:35:00,171.41,171.44,170.72,170.72,14332.0,168.8333,168.8629,168.1537,168.1537,14332.0
2025-02-20 14:40:00,170.75,170.92,170.67,170.75,5962.0,168.1832,168.3507,168.1044,168.1832,5962.0
2025-02-20 14:45:00,170.75,171.12,170.74,171.12,5967.0,168.1832,168.5477,168.1734,168.5477,5967.0
2025-02-20 14:50:00,171.09,171.17,170.71,170.76,10467.0,168.5181,168.5969,168.1438,168.1931,10467.0
2025-02-20 14:55:00,170.76,171.06,170.7,170.9,8958.0,168.1931,168.4886,168.134,168.331,8958.0
2025-02-20 15:00:00,170.81,170.97,170.69,170.76,4104.0,168.2423,168.3999,168.1241,168.1931,4104.0
2025-02-20 15:05:00,170.81,170.82,170.48,170.61,12681.0,168.2423,168.2522,167.9173,168.0454,12681.0
2025-02-20 15:10:00,170.67,171.04,170.67,171.04,9980.0,168.1044,168.4689,168.1044,168.4689,9980.0
2025-02-20 15:15:00,170.96,171.1,170.9,171.07,5155.0,168.3901,168.528,168.331,168.4984,5155.0
2025-02-20 15:20:00,171.1,171.13,170.95,171.04,10613.0,168.528,168.5575,168.3802,168.4689,10613.0
2025-02-20 15:25:00,171.04,171.05,170.88,170.97,14031.0,168.4689,168.4787,168.3113,168.3999,14031.0
2025-02-20 15:30:00,171.01,171.13,170.99,171.06,21296.0,168.4393,168.5575,168.4196,168.4886,21296.0
2025-02-20 15:35:00,171.05,171.27,170.99,171.05,23032.0,168.4787,168.6954,168.4196,168.4787,23032.0
2025-02-20 15:40:00,171.05,171.36,170.97,171.36,25077.0,168.4787,168.7841,168.3999,168.7841,25077.0
2025-02-20 15:45:00,171.36,171.87,171.33,171.83,25314.0,168.7841,169.2864,168.7545,169.247,25314.0
2025-02-20 15:50:00,171.87,172.03,171.65,171.68,83707.0,169.2864,169.444,169.0697,169.0993,83707.0
2025-02-20 15:55:00,171.68,172.11,171.68,171.93,203726.0,169.0993,169.5228,169.0993,169.3455,203726.0
2025-02-21 09:30:00,171.58,171.73,169.78,170.12,77878.0,169.0008,169.1485,167.2278,167.5627,77878.0
2025-02-21 09:35:00,170.05,170.34,169.81,170.33,10620.0,167.4938,167.7794,167.2574,167.7696,10620.0
2025-02-21 09:40:00,170.27,170.84,170.26,170.77,4007.0,167.7105,168.2719,167.7006,168.2029,4007.0
2025-02-21 09:45:00,170.9,170.93,169.89,170.11,11464.0,168.331,168.3605,167.3362,167.5529,11464.0
2025-02-21 09:50:00,169.94,170.82,169.94,170.67,8640.0,167.3854,168.2522,167.3854,168.1044,8640.0
2025-02-21 09:55:00,170.68,170.89,170.27,170.31,9810.0,168.1143,168.3211,167.7105,167.7499,9810.0
2025-02-21 10:00:00,170.27,170.27,169.79,170.16,7881.0,167.7105,167.7105,167.2377,167.6021,7881.0
2025-02-21 10:05:00,170.17,170.28,170.03,170.24,8929.0,167.612,167.7203,167.4741,167.6809,8929.0
2025-02-21 10:10:00,170.22,170.49,170.07,170.36,11796.0,167.6612,167.9272,167.5135,167.7991,11796.0
2025-02-21 10:15:00,170.34,170.5,170.19,170.48,10748.0,167.7794,167.937,167.6317,167.9173,10748.0
2025-02-21 10:20:00,170.35,170.44,170.03,170.12,17169.0,167.7893,167.8779,167.4741,167.5627,17169.0
2025-02-21 10:25:00,170.09,170.3,169.93,170.18,9641.0,167.5332,167.74,167.3756,167.6218,9641.0
2025-02-21 10:30:00,170.18,170.5,170.08,170.08,11542.0,167.6218,167.937,167.5233,167.5233,11542.0
2025-02-21 10:35:00,170.15,170.55,170.06,170.41,6604.0,167.5923,167.9863,167.5036,167.8484,6604.0
2025-02-21 10:40:00,170.41,170.54,170.21,170.21,6063.0,167.8484,167.9764,167.6514,167.6514,6063.0
2025-02-21 10:45:00,170.21,170.68,170.18,170.29,11047.0,167.6514,168.1143,167.6218,167.7302,11047.0
2025-02-21 10:50:00,170.34,170.49,170.07,170.07,21688.0,167.7794,167.9272,167.5135,167.5135,21688.0
2025-02-21 10:55:00,170.14,170.32,169.98,170.07,5590.0,167.5824,167.7597,167.4248,167.5135,5590.0
2025-02-21 11:00:00,170.0,170.48,170.0,170.22,8989.0,167.4445,167.9173,167.4445,167.6612,8989.0
2025-02-21 11:05:00,170.25,170.39,170.18,170.18,3927.0,167.6908,167.8287,167.6218,167.6218,3927.0
2025-02-21 11:10:00,170.23,170.25,170.03,170.25,3817.0,167.6711,167.6908,167.4741,167.6908,3817.0
2025-02-21 11:15:00,170.23,170.39,170.07,170.39,7246.0,167.6711,167.8287,167.5135,167.8287,7246.0
2025-02-21 11:20:00,170.4,170.53,170.37,170.47,8882.0,167.8385,167.9666,167.809,167.9075,8882.0
2025-02-21 11:25:00,170.45,170.49,170.05,170.34,11112.0,167.8878,167.9272,167.4938,167.7794,11112.0
2025-02-21 11:30:00,170.25,170.46,170.19,170.44,3869.0,167.6908,167.8976,167.6317,167.8779,3869.0
2025-02-21 11:35:00,170.44,170.53,170.35,170.5,24195.0,167.8779,167.9666,167.7893,167.937,24195.0
2025-02-21 11:40:00,170.44,170.51,170.2,170.41,11000.0,167.8779,167.9469,167.6415,167.8484,11000.0
2025-02-21 11:45:00,170.37,170.37,170.14,170.28,7243.0,167.809,167.809,167.5824,167.7203,7243.0
2025-02-21 11:50:00,170.27,170.27,170.06,170.12,3806.0,167.7105,167.7105,167.5036,167.5627,3806.0
2025-02-21 11:55:00,170.13,170.29,170.04,170.16,11268.0,167.5726,167.7302,167.4839,167.6021,11268.0
2025-02-21 12:00:00,170.22,170.38,170.22,170.37,4346.0,167.6612,167.8188,167.6612,167.809,4346.0
2025-02-21 12:05:00,170.36,170.39,170.22,170.36,3646.0,167.7991,167.8287,167.6612,167.7991,3646.0
2025-02-21 12:10:00,170.35,170.35,170.06,170.18,30712.0,167.7893,167.7893,167.5036,167.6218,30712.0
2025-02-21 12:15:00,170.19,170.19,169.97,170.0,8097.0,167.6317,167.6317,167.415,167.4445,8097.0
2025-02-21 12:20:00,169.94,169.95,169.82,169.82,2356.0,167.3854,167.3953,167.2672,167.2672,2356.0
2025-02-21 12:25:00,169.95,170.03,169.66,169.77,5604.0,167.3953,167.4741,167.1096,167.218,5604.0
2025-02-21 12:30:00,169.81,169.81,169.61,169.74,5195.0,167.2574,167.2574,167.0604,167.1884,5195.0
2025-02-21 12:35:00,169.74,169.78,169.14,169.31,16380.0,167.1884,167.2278,166.5974,166.7649,16380.0
2025-02-21 12:40:00,169.32,169.4,169.24,169.36,4528.0,166.7747,166.8535,166.6959,166.8141,4528.0
2025-02-21 12:45:00,169.36,169.36,169.02,169.09,13658.0,166.8141,166.8141,166.4793,166.5482,13658.0
2025-02-21 12:50:00,169.09,169.16,168.74,168.74,28957.0,166.5482,166.6171,166.2035,166.2035,28957.0
2025-02-21 12:55:00,168.77,168.91,168.57,168.61,12103.0,166.233,166.3709,166.036,166.0754,12103.0
2025-02-21 13:00:00,168.68,168.7,168.13,168.22,17811.0,166.1444,166.1641,165.6026,165.6913,17811.0
2025-02-21 13:05:00,168.27,168.29,168.02,168.05,13544.0,165.7405,165.7602,165.4943,165.5238,13544.0
2025-02-21 13:10:00,168.04,168.14,167.71,167.91,15294.0,165.514,165.6125,165.1889,165.3859,15294.0
2025-02-21 13:15:00,167.91,167.94,167.23,167.31,26302.0,165.3859,165.4155,164.7162,164.795,26302.0
2025-02-21 13:20:00,167.31,167.43,166.94,167.16,28564.0,164.795,164.9132,164.4305,164.6472,28564.0
2025-02-21 13:25:00,167.16,167.31,166.92,167.13,22772.0,164.6472,164.795,164.4108,164.6177,22772.0
2025-02-21 13:30:00,167.06,167.5,167.06,167.5,17772.0,164.5487,164.9821,164.5487,164.9821,17772.0
2025-02-21 13:35:00,167.5,167.94,167.48,167.69,20992.0,164.9821,165.4155,164.9624,165.1692,20992.0
2025-02-21 13:40:00,167.7,167.73,167.48,167.56,6540.0,165.1791,165.2086,164.9624,165.0412,6540.0
2025-02-21 13:45:00,167.56,167.59,167.21,167.24,10757.0,165.0412,165.0707,164.6965,164.726,10757.0
2025-02-21 13:50:00,167.28,167.39,166.94,167.05,31867.0,164.7654,164.8738,164.4305,164.5389,31867.0
2025-02-21 13:55:00,167.02,167.02,166.28,166.4,21228.0,164.5093,164.5093,163.7804,163.8986,21228.0
2025-02-21 14:00:00,166.4,166.44,166.12,166.16,16306.0,163.8986,163.938,163.6228,163.6622,16306.0
2025-02-21 14:05:00,166.16,166.6,166.16,166.59,19433.0,163.6622,164.0956,163.6622,164.0858,19433.0
2025-02-21 14:10:00,166.63,166.69,166.24,166.54,18426.0,164.1252,164.1843,163.741,164.0365,18426.0
2025-02-21 14:15:00,166.51,166.51,166.01,166.05,21217.0,164.007,164.007,163.5145,163.5539,21217.0
2025-02-21 14:20:00,165.97,165.98,165.53,165.7,46127.0,163.4751,163.485,163.0417,163.2092,46127.0
2025-02-21 14:25:00,165.7,165.7,165.36,165.49,11234.0,163.2092,163.2092,162.8743,163.0023,11234.0
2025-02-21 14:30:00,165.49,165.56,165.14,165.14,16324.0,163.0023,163.0713,162.6576,162.6576,16324.0
2025-02-21 14:35:00,165.2,165.37,165.1,165.12,11907.0,162.7167,162.8841,162.6182,162.6379,11907.0
2025-02-21 14:40:00,165.1,165.49,164.99,165.4,31690.0,162.6182,163.0023,162.5098,162.9137,31690.0
2025-02-21 14:45:00,165.37,165.4,165.03,165.03,12585.0,162.8841,162.9137,162.5492,162.5492,12585.0
2025-02-21 14:50:00,165.06,165.2,165.02,165.08,19206.0,162.5788,162.7167,162.5394,162.5985,19206.0
2025-02-21 14:55:00,165.1,165.16,164.78,164.99,33791.0,162.6182,162.6773,162.303,162.5098,33791.0
2025-02-21 15:00:00,164.99,165.09,164.61,164.85,34002.0,162.5098,162.6083,162.1355,162.3719,34002.0
2025-02-21 15:05:00,164.87,165.03,164.74,165.0,20420.0,162.3916,162.5492,162.2636,162.5197,20420.0
2025-02-21 15:10:00,165.04,165.26,164.7,165.11,25576.0,162.5591,162.7758,162.2242,162.628,25576.0
2025-02-21 15:15:00,165.11,165.56,165.11,165.49,14243.0,162.628,163.0713,162.628,163.0023,14243.0
2025-02-21 15:20:00,165.43,165.55,165.42,165.51,19246.0,162.9432,163.0614,162.9334,163.022,19246.0
2025-02-21 15:25:00,165.46,165.81,165.41,165.74,30944.0,162.9728,163.3175,162.9235,163.2486,30944.0
2025-02-21 15:30:00,165.76,166.02,165.75,165.88,14449.0,163.2683,163.5243,163.2584,163.3865,14449.0
2025-02-21 15:35:00,165.89,165.96,165.47,165.71,15602.0,163.3963,163.4653,162.9826,163.219,15602.0
2025-02-21 15:40:00,165.71,166.12,165.7,166.08,22400.0,163.219,163.6228,163.2092,163.5834,22400.0
2025-02-21 15:45:00,166.08,166.1,165.84,166.05,50137.0,163.5834,163.6031,163.3471,163.5539,50137.0
2025-02-21 15:50:00,166.13,166.35,165.58,165.63,62616.0,163.6327,163.8494,163.091,163.1402,62616.0
2025-02-21 15:55:00,165.58,165.94,165.14,165.24,168081.0,163.091,163.4456,162.6576,162.7561,168081.0
2025-02-24 09:30:00,163.97,164.42,162.15,162.93,90236.0,161.5052,161.9484,159.7125,160.4808,90236.0
2025-02-24 09:35:00,162.74,162.81,160.27,160.84,64002.0,160.2937,160.3626,157.8608,158.4222,64002.0
2025-02-24 09:40:00,160.68,160.84,159.37,159.62,85955.0,158.2646,158.4222,156.9743,157.2206,85955.0
2025-02-24 09:45:00,159.67,161.05,159.36,159.52,102280.0,157.2698,158.6291,156.9645,157.1221,102280.0
2025-02-24 09:50:00,159.51,160.15,158.84,158.9,46667.0,157.1122,157.7426,156.4523,156.5114,46667.0
2025-02-24 09:55:00,158.74,159.27,158.29,158.86,33029.0,156.3538,156.8758,155.9105,156.472,33029.0
2025-02-24 10:00:00,158.85,158.97,157.72,158.14,27340.0,156.4621,156.5803,155.3491,155.7628,27340.0
2025-02-24 10:05:00,158.25,158.61,157.7,157.7,67470.0,155.8711,156.2257,155.3294,155.3294,67470.0
2025-02-24 10:10:00,157.82,158.78,157.68,158.66,114956.0,155.4476,156.3932,155.3097,156.275,114956.0
2025-02-24 10:15:00,158.56,159.16,157.89,158.23,76148.0,156.1765,156.7675,155.5166,155.8515,76148.0
2025-02-24 10:20:00,158.17,158.53,157.45,158.52,54907.0,155.7924,156.1469,155.0832,156.1371,54907.0
2025-02-24 10:25:00,158.68,158.68,157.57,157.64,28574.0,156.2947,156.2947,155.2014,155.2703,28574.0
2025-02-24 10:30:00,157.57,158.0,157.31,157.54,64338.0,155.2014,155.6249,154.9453,155.1718,64338.0
2025-02-24 10:35:00,157.43,158.57,157.43,158.38,73548.0,155.0635,156.1863,155.0635,155.9992,73548.0
2025-02-24 10:40:00,158.27,158.48,157.91,157.94,39295.0,155.8908,156.0977,155.5363,155.5658,39295.0
2025-02-24 10:45:00,158.17,158.47,157.76,157.98,40998.0,155.7924,156.0878,155.3885,155.6052,40998.0
2025-02-24 10:50:00,157.92,158.77,157.91,158.65,65977.0,155.5461,156.3833,155.5363,156.2651,65977.0
2025-02-24 10:55:00,158.53,158.92,158.52,158.85,35688.0,156.1469,156.5311,156.1371,156.4621,35688.0
2025-02-24 11:00:00,158.9,159.73,158.64,159.55,34809.0,156.5114,157.3289,156.2553,157.1516,34809.0
2025-02-24 11:05:00,159.57,160.16,159.44,160.1,54022.0,157.1713,157.7524,157.0433,157.6933,54022.0
2025-02-24 11:10:00,160.07,161.0,160.07,161.0,28095.0,157.6638,158.5798,157.6638,158.5798,28095.0
2025-02-24 11:15:00,160.95,161.26,159.1,160.87,136512.0,158.5306,158.8359,156.7084,158.4518,136512.0
2025-02-24 11:20:00,160.87,162.01,160.68,161.73,85902.0,158.4518,159.5746,158.2646,159.2988,85902.0
2025-02-24 11:25:00,161.72,161.72,160.89,161.28,47903.0,159.289,159.289,158.4715,158.8556,47903.0
2025-02-24 11:30:00,161.36,162.0,161.2,161.67,32176.0,158.9344,159.5648,158.7768,159.2397,32176.0
2025-02-24 11:35:00,161.58,161.64,160.1,160.1,15477.0,159.1511,159.2102,157.6933,157.6933,15477.0
2025-02-24 11:40:00,160.02,160.76,160.0,160.74,12345.0,157.6145,158.3434,157.5948,158.3237,12345.0
2025-02-24 11:45:00,160.77,161.3,160.66,160.98,17115.0,158.3533,158.8753,158.2449,158.5601,17115.0
2025-02-24 11:50:00,161.05,161.05,160.71,160.83,7922.0,158.6291,158.6291,158.2942,158.4124,7922.0
2025-02-24 11:55:00,160.69,160.84,160.67,160.76,7281.0,158.2745,158.4222,158.2548,158.3434,7281.0
2025-02-24 12:00:00,160.83,161.14,160.72,161.14,4445.0,158.4124,158.7177,158.304,158.7177,4445.0
2025-02-24 12:05:00,161.18,161.25,160.71,161.1,10641.0,158.7571,158.8261,158.2942,158.6783,10641.0
2025-02-24 12:10:00,161.19,161.77,161.12,161.69,11109.0,158.767,159.3382,158.698,159.2594,11109.0
2025-02-24 12:15:00,161.69,162.1,161.56,161.98,17879.0,159.2594,159.6633,159.1314,159.5451,17879.0
2025-02-24 12:20:00,161.91,162.25,161.75,162.19,9459.0,159.4761,159.811,159.3185,159.7519,9459.0
2025-02-24 12:25:00,162.12,162.36,162.06,162.17,5942.0,159.683,159.9194,159.6239,159.7322,5942.0
2025-02-24 12:30:00,162.16,162.16,161.87,161.97,7816.0,159.7224,159.7224,159.4367,159.5352,7816.0
2025-02-24 12:35:00,162.05,162.27,161.91,162.08,18782.0,159.614,159.8307,159.4761,159.6436,18782.0
2025-02-24 12:40:00,161.96,162.09,161.79,161.79,6713.0,159.5254,159.6534,159.3579,159.3579,6713.0
2025-02-24 12:45:00,161.87,162.1,161.82,162.03,23494.0,159.4367,159.6633,159.3875,159.5943,23494.0
2025-02-24 12:50:00,162.09,162.11,161.89,161.98,7920.0,159.6534,159.6731,159.4564,159.5451,7920.0
2025-02-24 12:55:00,161.85,162.07,161.73,161.74,6561.0,159.417,159.6337,159.2988,159.3087,6561.0
2025-02-24 13:00:00,161.8,162.04,161.68,161.96,6650.0,159.3678,159.6042,159.2496,159.5254,6650.0
2025-02-24 13:05:00,161.95,161.99,161.71,161.8,11054.0,159.5155,159.5549,159.2791,159.3678,11054.0
2025-02-24 13:10:00,161.8,161.81,161.53,161.61,8061.0,159.3678,159.3776,159.1018,159.1806,8061.0
2025-02-24 13:15:00,161.56,161.92,161.53,161.89,26316.0,159.1314,159.486,159.1018,159.4564,26316.0
2025-02-24 13:20:00,161.86,161.96,161.45,161.53,10716.0,159.4269,159.5254,159.023,159.1018,10716.0
2025-02-24 13:25:00,161.5,161.54,161.24,161.43,21988.0,159.0723,159.1117,158.8162,159.0033,21988.0
2025-02-24 13:30:00,161.46,161.55,161.23,161.36,17641.0,159.0329,159.1215,158.8064,158.9344,17641.0
2025-02-24 13:35:00,161.25,161.51,161.23,161.32,6798.0,158.8261,159.0821,158.8064,158.895,6798.0
2025-02-24 13:40:00,161.34,161.36,161.2,161.3,6567.0,158.9147,158.9344,158.7768,158.8753,6567.0
2025-02-24 13:45:00,161.27,161.27,161.02,161.1,1975.0,158.8458,158.8458,158.5995,158.6783,1975.0
2025-02-24 13:50:00,161.04,161.23,161.01,161.09,13764.0,158.6192,158.8064,158.5897,158.6685,13764.0
2025-02-24 13:55:00,161.09,161.09,160.9,160.93,3119.0,158.6685,158.6685,158.4813,158.5109,3119.0
2025-02-24 14:00:00,160.89,161.17,160.82,161.08,11128.0,158.4715,158.7473,158.4025,158.6586,11128.0
2025-02-24 14:05:00,161.09,161.27,161.09,161.19,4147.0,158.6685,158.8458,158.6685,158.767,4147.0
2025-02-24 14:10:00,161.15,161.26,161.1,161.25,6116.0,158.7276,158.8359,158.6783,158.8261,6116.0
2025-02-24 14:15:00,161.2,161.25,161.08,161.1,7130.0,158.7768,158.8261,158.6586,158.6783,7130.0
2025-02-24 14:20:00,161.07,161.18,160.9,160.97,8712.0,158.6488,158.7571,158.4813,158.5503,8712.0
2025-02-24 14:25:00,160.96,160.98,160.7,160.7,7711.0,158.5404,158.5601,158.2843,158.2843,7711.0
2025-02-24 14:30:00,160.72,160.96,160.59,160.93,13210.0,158.304,158.5404,158.176,158.5109,13210.0
2025-02-24 14:35:00,160.87,160.88,160.74,160.87,8311.0,158.4518,158.4616,158.3237,158.4518,8311.0
2025-02-24 14:40:00,160.81,160.81,160.38,160.47,4137.0,158.3927,158.3927,157.9691,158.0578,4137.0
2025-02-24 14:45:00,160.47,160.88,160.36,160.87,8678.0,158.0578,158.4616,157.9494,158.4518,8678.0
2025-02-24 14:50:00,160.88,160.95,160.72,160.78,14447.0,158.4616,158.5306,158.304,158.3631,14447.0
2025-02-24 14:55:00,160.79,160.89,160.47,160.55,17675.0,158.373,158.4715,158.0578,158.1366,17675.0
2025-02-24 15:00:00,160.55,160.72,160.4,160.53,12097.0,158.1366,158.304,157.9888,158.1169,12097.0
2025-02-24 15:05:00,160.52,160.61,160.48,160.61,13230.0,158.107,158.1957,158.0676,158.1957,13230.0
2025-02-24 15:10:00,160.57,160.61,160.44,160.6,14505.0,158.1563,158.1957,158.0282,158.1858,14505.0
2025-02-24 15:15:00,160.58,160.76,160.45,160.53,13550.0,158.1661,158.3434,158.0381,158.1169,13550.0
2025-02-24 15:20:00,160.56,160.68,160.42,160.49,9583.0,158.1464,158.2646,158.0085,158.0775,9583.0
2025-02-24 15:25:00,160.57,160.57,160.29,160.29,8744.0,158.1563,158.1563,157.8805,157.8805,8744.0
2025-02-24 15:30:00,160.36,160.69,160.3,160.54,24048.0,157.9494,158.2745,157.8903,158.1267,24048.0
2025-02-24 15:35:00,160.51,160.54,160.26,160.33,14601.0,158.0972,158.1267,157.8509,157.9199,14601.0
2025-02-24 15:40:00,160.33,160.63,160.21,160.32,27799.0,157.9199,158.2154,157.8017,157.91,27799.0
2025-02-24 15:45:00,160.34,160.59,160.25,160.52,32984.0,157.9297,158.176,157.8411,158.107,32984.0
2025-02-24 15:50:00,160.54,160.61,159.29,159.43,64609.0,158.1267,158.1957,156.8955,157.0334,64609.0
2025-02-24 15:55:00,159.46,159.87,159.09,159.7,237525.0,157.063,157.4668,156.6985,157.2994,237525.0
2025-02-25 09:30:00,160.26,161.04,159.32,160.69,48129.0,157.8509,158.6192,156.9251,158.2745,48129.0
2025-02-25 09:35:00,160.92,161.09,160.05,160.62,18356.0,158.501,158.6685,157.6441,158.2055,18356.0
2025-02-25 09:40:00,160.46,160.98,159.77,159.77,21078.0,158.0479,158.5601,157.3683,157.3683,21078.0
2025-02-25 09:45:00,159.98,160.12,159.81,159.83,10608.0,157.5751,157.713,157.4077,157.4274,10608.0
2025-02-25 09:50:00,159.78,159.99,158.66,158.83,18646.0,157.3782,157.585,156.275,156.4424,18646.0
2025-02-25 09:55:00,158.83,158.92,158.45,158.59,54434.0,156.4424,156.5311,156.0681,156.206,54434.0
2025-02-25 10:00:00,158.59,159.34,158.47,159.22,12416.0,156.206,156.9448,156.0878,156.8266,12416.0
2025-02-25 10:05:00,159.34,159.81,159.21,159.37,20842.0,156.9448,157.4077,156.8167,156.9743,20842.0
2025-02-25 10:10:00,159.41,159.71,159.4,159.59,10995.0,157.0137,157.3092,157.0039,157.191,10995.0
2025-02-25 10:15:00,159.43,159.57,158.39,158.41,22865.0,157.0334,157.1713,156.009,156.0287,22865.0
2025-02-25 10:20:00,158.51,158.51,158.11,158.18,24069.0,156.1272,156.1272,155.7333,155.8022,24069.0
2025-02-25 10:25:00,158.14,158.28,157.43,157.53,23964.0,155.7628,155.9007,155.0635,155.162,23964.0
2025-02-25 10:30:00,157.52,158.33,157.45,158.33,40591.0,155.1521,155.9499,155.0832,155.9499,40591.0
2025-02-25 10:35:00,158.34,158.34,158.05,158.15,38156.0,155.9598,155.9598,155.6742,155.7727,38156.0
2025-02-25 10:40:00,158.21,158.52,157.96,158.52,34756.0,155.8318,156.1371,155.5855,156.1371,34756.0
2025-02-25 10:45:00,158.39,158.61,157.95,158.45,19555.0,156.009,156.2257,155.5757,156.0681,19555.0
2025-02-25 10:50:00,158.3,158.66,158.25,158.53,13813.0,155.9204,156.275,155.8711,156.1469,13813.0
2025-02-25 10:55:00,158.42,158.96,158.39,158.63,19428.0,156.0386,156.5705,156.009,156.2454,19428.0
2025-02-25 11:00:00,158.65,159.22,158.48,159.16,13463.0,156.2651,156.8266,156.0977,156.7675,13463.0
2025-02-25 11:05:00,159.13,159.56,159.12,159.41,14755.0,156.7379,157.1615,156.7281,157.0137,14755.0
2025-02-25 11:10:00,159.45,159.7,159.38,159.38,15619.0,157.0531,157.2994,156.9842,156.9842,15619.0
2025-02-25 11:15:00,159.19,159.49,159.0,159.2,13104.0,156.797,157.0925,156.6099,156.8069,13104.0
2025-02-25 11:20:00,159.36,159.48,159.11,159.31,8614.0,156.9645,157.0827,156.7182,156.9152,8614.0
2025-02-25 11:25:00,159.23,159.24,158.99,159.09,7906.0,156.8364,156.8463,156.6,156.6985,7906.0
2025-02-25 11:30:00,159.09,159.1,158.61,158.94,17768.0,156.6985,156.7084,156.2257,156.5508,17768.0
2025-02-25 11:35:00,158.87,158.88,158.59,158.61,17721.0,156.4818,156.4917,156.206,156.2257,17721.0
2025-02-25 11:40:00,158.87,158.98,158.66,158.83,12079.0,156.4818,156.5902,156.275,156.4424,12079.0
2025-02-25 11:45:00,158.84,158.89,158.27,158.72,11656.0,156.4523,156.5015,155.8908,156.3341,11656.0
2025-02-25 11:50:00,158.72,158.89,158.61,158.75,12571.0,156.3341,156.5015,156.2257,156.3636,12571.0
2025-02-25 11:55:00,158.75,158.98,158.52,158.61,14574.0,156.3636,156.5902,156.1371,156.2257,14574.0
2025-02-25 12:00:00,158.61,158.63,158.2,158.39,12245.0,156.2257,156.2454,155.8219,156.009,12245.0
2025-02-25 12:05:00,158.39,158.43,158.25,158.34,7419.0,156.009,156.0484,155.8711,155.9598,7419.0
2025-02-25 12:10:00,158.34,158.35,157.85,157.87,22946.0,155.9598,155.9696,155.4772,155.4969,22946.0
2025-02-25 12:15:00,157.86,157.87,157.59,157.77,18033.0,155.487,155.4969,155.2211,155.3984,18033.0
2025-02-25 12:20:00,157.72,157.79,157.59,157.74,5730.0,155.3491,155.4181,155.2211,155.3688,5730.0
2025-02-25 12:25:00,157.74,158.03,157.71,157.97,18476.0,155.3688,155.6545,155.3393,155.5954,18476.0
2025-02-25 12:30:00,157.97,158.28,157.96,158.28,44129.0,155.5954,155.9007,155.5855,155.9007,44129.0
2025-02-25 12:35:00,158.34,158.35,158.04,158.22,33382.0,155.9598,155.9696,155.6643,155.8416,33382.0
2025-02-25 12:40:00,158.22,158.28,158.1,158.15,15188.0,155.8416,155.9007,155.7234,155.7727,15188.0
2025-02-25 12:45:00,158.15,158.19,157.72,157.88,34380.0,155.7727,155.8121,155.3491,155.5067,34380.0
2025-02-25 12:50:00,157.83,158.07,157.78,157.99,7781.0,155.4575,155.6939,155.4082,155.6151,7781.0
2025-02-25 12:55:00,157.95,157.98,157.72,157.83,12134.0,155.5757,155.6052,155.3491,155.4575,12134.0
2025-02-25 13:00:00,157.85,158.03,157.77,157.9,30404.0,155.4772,155.6545,155.3984,155.5264,30404.0
2025-02-25 13:05:00,157.95,158.37,157.94,158.05,14917.0,155.5757,155.9893,155.5658,155.6742,14917.0
2025-02-25 13:10:00,158.1,158.11,157.93,158.04,8274.0,155.7234,155.7333,155.556,155.6643,8274.0
2025-02-25 13:15:00,158.05,158.24,157.99,158.05,12607.0,155.6742,155.8613,155.6151,155.6742,12607.0
2025-02-25 13:20:00,158.03,158.3,158.03,158.3,8886.0,155.6545,155.9204,155.6545,155.9204,8886.0
2025-02-25 13:25:00,158.3,158.34,157.92,158.02,7511.0,155.9204,155.9598,155.5461,155.6446,7511.0
2025-02-25 13:30:00,158.06,158.06,157.8,157.85,6049.0,155.684,155.684,155.4279,155.4772,6049.0
2025-02-25 13:35:00,157.86,158.21,157.66,158.21,10006.0,155.487,155.8318,155.29,155.8318,10006.0
2025-02-25 13:40:00,158.24,158.54,158.23,158.51,7141.0,155.8613,156.1568,155.8515,156.1272,7141.0
2025-02-25 13:45:00,158.51,158.66,158.5,158.66,4345.0,156.1272,156.275,156.1174,156.275,4345.0
2025-02-25 13:50:00,158.61,158.69,158.45,158.45,5574.0,156.2257,156.3045,156.0681,156.0681,5574.0
2025-02-25 13:55:00,158.45,158.45,158.28,158.31,3905.0,156.0681,156.0681,155.9007,155.9302,3905.0
2025-02-25 14:00:00,158.28,158.28,158.01,158.1,6711.0,155.9007,155.9007,155.6348,155.7234,6711.0
2025-02-25 14:05:00,158.08,158.3,158.02,158.3,9845.0,155.7037,155.9204,155.6446,155.9204,9845.0
2025-02-25 14:10:00,158.19,158.3,157.83,157.84,2573.0,155.8121,155.9204,155.4575,155.4673,2573.0
2025-02-25 14:15:00,157.78,157.95,157.69,157.91,10393.0,155.4082,155.5757,155.3196,155.5363,10393.0
2025-02-25 14:20:00,157.92,158.04,157.84,157.86,4983.0,155.5461,155.6643,155.4673,155.487,4983.0
2025-02-25 14:25:00,157.87,157.87,157.57,157.57,7121.0,155.4969,155.4969,155.2014,155.2014,7121.0
2025-02-25 14:30:00,157.63,157.81,157.54,157.7,23446.0,155.2605,155.4378,155.1718,155.3294,23446.0
2025-02-25 14:35:00,157.68,158.19,157.55,158.17,12705.0,155.3097,155.8121,155.1817,155.7924,12705.0
2025-02-25 14:40:00,158.22,158.71,158.22,158.7,7603.0,155.8416,156.3242,155.8416,156.3144,7603.0
2025-02-25 14:45:00,158.62,158.65,158.39,158.57,9684.0,156.2356,156.2651,156.009,156.1863,9684.0
2025-02-25 14:50:00,158.56,158.59,158.33,158.44,9767.0,156.1765,156.206,155.9499,156.0583,9767.0
2025-02-25 14:55:00,158.4,158.48,158.23,158.28,7198.0,156.0189,156.0977,155.8515,155.9007,7198.0
2025-02-25 15:00:00,158.28,158.56,158.26,158.52,7895.0,155.9007,156.1765,155.881,156.1371,7895.0
2025-02-25 15:05:00,158.44,158.56,158.32,158.32,9638.0,156.0583,156.1765,155.9401,155.9401,9638.0
2025-02-25 15:10:00,158.32,158.53,158.22,158.53,12436.0,155.9401,156.1469,155.8416,156.1469,12436.0
2025-02-25 15:15:00,158.53,158.78,158.48,158.69,9475.0,156.1469,156.3932,156.0977,156.3045,9475.0
2025-02-25 15:20:00,158.7,159.22,158.68,159.19,12511.0,156.3144,156.8266,156.2947,156.797,12511.0
2025-02-25 15:25:00,159.15,159.19,158.77,158.77,15296.0,156.7576,156.797,156.3833,156.3833,15296.0
2025-02-25 15:30:00,158.83,158.87,158.5,158.77,38264.0,156.4424,156.4818,156.1174,156.3833,38264.0
2025-02-25 15:35:00,158.68,158.83,158.26,158.27,43161.0,156.2947,156.4424,155.881,155.8908,43161.0
2025-02-25 15:40:00,158.27,158.36,158.04,158.13,20556.0,155.8908,155.9795,155.6643,155.753,20556.0
2025-02-25 15:45:00,158.13,158.35,158.04,158.31,51465.0,155.753,155.9696,155.6643,155.9302,51465.0
2025-02-25 15:50:00,158.37,158.48,157.86,157.93,87975.0,155.9893,156.0977,155.487,155.556,87975.0
2025-02-25 15:55:00,157.99,158.28,157.87,158.12,136922.0,155.6151,155.9007,155.4969,155.7431,136922.0
2025-02-26 09:30:00,159.02,159.5,158.85,159.14,36555.0,156.6296,157.1024,156.4621,156.7478,36555.0
2025-02-26 09:35:00,159.14,160.5,158.82,160.29,20713.0,156.7478,158.0873,156.4326,157.8805,20713.0
2025-02-26 09:40:00,160.46,161.08,160.37,160.62,7658.0,158.0479,158.6586,157.9593,158.2055,7658.0
2025-02-26 09:45:00,160.43,160.88,159.93,160.09,16576.0,158.0184,158.4616,157.5259,157.6835,16576.0
2025-02-26 09:50:00,160.09,160.55,160.0,160.07,21449.0,157.6835,158.1366,157.5948,157.6638,21449.0
2025-02-26 09:55:00,160.1,160.1,159.64,159.99,14909.0,157.6933,157.6933,157.2403,157.585,14909.0
2025-02-26 10:00:00,160.0,160.49,159.88,160.45,11268.0,157.5948,158.0775,157.4766,158.0381,11268.0
2025-02-26 10:05:00,160.23,160.72,160.16,160.47,21373.0,157.8214,158.304,157.7524,158.0578,21373.0
2025-02-26 10:10:00,160.46,160.55,159.97,160.24,11011.0,158.0479,158.1366,157.5653,157.8312,11011.0
2025-02-26 10:15:00,160.3,160.35,160.05,160.11,12060.0,157.8903,157.9396,157.6441,157.7032,12060.0
2025-02-26 10:20:00,160.11,160.37,159.86,160.0,26305.0,157.7032,157.9593,157.4569,157.5948,26305.0
2025-02-26 10:25:00,159.96,160.3,159.9,160.22,14424.0,157.5554,157.8903,157.4963,157.8115,14424.0
2025-02-26 10:30:00,160.3,160.47,160.17,160.17,5562.0,157.8903,158.0578,157.7623,157.7623,5562.0
2025-02-26 10:35:00,160.2,160.36,160.01,160.01,24317.0,157.7918,157.9494,157.6047,157.6047,24317.0
2025-02-26 10:40:00,160.02,160.54,160.02,160.53,16256.0,157.6145,158.1267,157.6145,158.1169,16256.0
2025-02-26 10:45:00,160.52,160.62,160.31,160.31,7051.0,158.107,158.2055,157.9002,157.9002,7051.0
2025-02-26 10:50:00,160.4,160.51,160.29,160.38,7294.0,157.9888,158.0972,157.8805,157.9691,7294.0
2025-02-26 10:55:00,160.42,160.42,160.25,160.25,2759.0,158.0085,158.0085,157.8411,157.8411,2759.0
2025-02-26 11:00:00,160.23,160.39,160.01,160.01,8315.0,157.8214,157.979,157.6047,157.6047,8315.0
2025-02-26 11:05:00,160.13,160.4,160.11,160.18,9655.0,157.7229,157.9888,157.7032,157.7721,9655.0
2025-02-26 11:10:00,160.27,160.58,160.08,160.43,37259.0,157.8608,158.1661,157.6736,158.0184,37259.0
2025-02-26 11:15:00,160.41,160.41,160.14,160.25,4882.0,157.9987,157.9987,157.7327,157.8411,4882.0
2025-02-26 11:20:00,160.28,160.38,160.16,160.17,12427.0,157.8706,157.9691,157.7524,157.7623,12427.0
2025-02-26 11:25:00,160.36,160.87,160.21,160.47,39989.0,157.9494,158.4518,157.8017,158.0578,39989.0
2025-02-26 11:30:00,160.39,160.5,160.26,160.49,8237.0,157.979,158.0873,157.8509,158.0775,8237.0
2025-02-26 11:35:00,160.45,160.47,160.22,160.25,10972.0,158.0381,158.0578,157.8115,157.8411,10972.0
2025-02-26 11:40:00,160.16,160.23,160.04,160.2,4134.0,157.7524,157.8214,157.6342,157.7918,4134.0
2025-02-26 11:45:00,160.23,160.41,160.16,160.31,17643.0,157.8214,157.9987,157.7524,157.9002,17643.0
2025-02-26 11:50:00,160.27,160.5,160.25,160.37,11834.0,157.8608,158.0873,157.8411,157.9593,11834.0
2025-02-26 11:55:00,160.33,160.37,159.89,159.97,12974.0,157.9199,157.9593,157.4865,157.5653,12974.0
2025-02-26 12:00:00,160.04,160.12,159.91,159.99,8180.0,157.6342,157.713,157.5062,157.585,8180.0
2025-02-26 12:05:00,159.97,160.19,159.94,160.0,6318.0,157.5653,157.782,157.5357,157.5948,6318.0
2025-02-26 12:10:00,159.97,160.19,159.87,160.19,6510.0,157.5653,157.782,157.4668,157.782,6510.0
2025-02-26 12:15:00,160.14,160.24,159.88,160.05,9328.0,157.7327,157.8312,157.4766,157.6441,9328.0
2025-02-26 12:20:00,159.99,160.07,159.87,160.06,11065.0,157.585,157.6638,157.4668,157.6539,11065.0
2025-02-26 12:25:00,160.09,160.19,160.02,160.12,4826.0,157.6835,157.782,157.6145,157.713,4826.0
2025-02-26 12:30:00,160.11,160.29,160.01,160.1,10443.0,157.7032,157.8805,157.6047,157.6933,10443.0
2025-02-26 12:35:00,160.07,160.14,159.96,159.98,4008.0,157.6638,157.7327,157.5554,157.5751,4008.0
2025-02-26 12:40:00,159.98,160.06,159.89,160.04,4105.0,157.5751,157.6539,157.4865,157.6342,4105.0
2025-02-26 12:45:00,160.13,160.19,159.92,160.12,2130.0,157.7229,157.782,157.516,157.713,2130.0
2025-02-26 12:50:00,160.1,160.21,159.62,159.62,9118.0,157.6933,157.8017,157.2206,157.2206,9118.0
2025-02-26 12:55:00,159.55,159.63,159.5,159.62,5924.0,157.1516,157.2304,157.1024,157.2206,5924.0
2025-02-26 13:00:00,159.64,159.69,159.5,159.6,4337.0,157.2403,157.2895,157.1024,157.2009,4337.0
2025-02-26 13:05:00,159.69,159.72,159.24,159.33,11070.0,157.2895,157.3191,156.8463,156.9349,11070.0
2025-02-26 13:10:00,159.43,159.52,159.3,159.52,4513.0,157.0334,157.1221,156.9054,157.1221,4513.0
2025-02-26 13:15:00,159.59,159.59,159.39,159.52,6395.0,157.191,157.191,156.994,157.1221,6395.0
2025-02-26 13:20:00,159.53,159.79,159.52,159.71,10752.0,157.1319,157.388,157.1221,157.3092,10752.0
2025-02-26 13:25:00,159.65,159.71,159.38,159.38,3541.0,157.2501,157.3092,156.9842,156.9842,3541.0
2025-02-26 13:30:00,159.4,159.43,159.34,159.43,3200.0,157.0039,157.0334,156.9448,157.0334,3200.0
2025-02-26 13:35:00,159.44,159.51,159.34,159.4,6664.0,157.0433,157.1122,156.9448,157.0039,6664.0
2025-02-26 13:40:00,159.44,159.44,159.13,159.23,6352.0,157.0433,157.0433,156.7379,156.8364,6352.0
2025-02-26 13:45:00,159.15,159.17,159.02,159.03,3222.0,156.7576,156.7773,156.6296,156.6394,3222.0
2025-02-26 13:50:00,159.06,159.06,158.85,158.92,10674.0,156.669,156.669,156.4621,156.5311,10674.0
2025-02-26 13:55:00,158.92,159.04,158.77,158.91,5521.0,156.5311,156.6493,156.3833,156.5212,5521.0
2025-02-26 14:00:00,158.88,159.11,158.87,159.11,2636.0,156.4917,156.7182,156.4818,156.7182,2636.0
2025-02-26 14:05:00,159.12,159.12,158.66,158.75,18685.0,156.7281,156.7281,156.275,156.3636,18685.0
2025-02-26 14:10:00,158.75,159.02,158.75,159.02,12653.0,156.3636,156.6296,156.3636,156.6296,12653.0
2025-02-26 14:15:00,159.07,159.18,158.97,159.12,4891.0,156.6788,156.7872,156.5803,156.7281,4891.0
2025-02-26 14:20:00,159.19,159.49,159.18,159.31,6614.0,156.797,157.0925,156.7872,156.9152,6614.0
2025-02-26 14:25:00,159.31,159.67,159.29,159.42,6657.0,156.9152,157.2698,156.8955,157.0236,6657.0
2025-02-26 14:30:00,159.41,159.58,159.35,159.46,2214.0,157.0137,157.1812,156.9546,157.063,2214.0
2025-02-26 14:35:00,159.47,159.6,159.45,159.47,2704.0,157.0728,157.2009,157.0531,157.0728,2704.0
2025-02-26 14:40:00,159.47,159.69,159.47,159.59,6465.0,157.0728,157.2895,157.0728,157.191,6465.0
2025-02-26 14:45:00,159.61,159.68,159.58,159.59,3184.0,157.2107,157.2797,157.1812,157.191,3184.0
2025-02-26 14:50:00,159.52,159.61,159.23,159.23,6908.0,157.1221,157.2107,156.8364,156.8364,6908.0
2025-02-26 14:55:00,159.23,159.27,158.71,158.81,21289.0,156.8364,156.8758,156.3242,156.4227,21289.0
2025-02-26 15:00:00,158.91,158.98,158.76,158.93,12557.0,156.5212,156.5902,156.3735,156.5409,12557.0
2025-02-26 15:05:00,158.93,159.13,158.91,159.1,5622.0,156.5409,156.7379,156.5212,156.7084,5622.0
2025-02-26 15:10:00,159.11,159.13,159.01,159.03,4252.0,156.7182,156.7379,156.6197,156.6394,4252.0
2025-02-26 15:15:00,159.02,159.03,158.9,159.0,5202.0,156.6296,156.6394,156.5114,156.6099,5202.0
2025-02-26 15:20:00,159.0,159.24,158.92,159.18,6656.0,156.6099,156.8463,156.5311,156.7872,6656.0
2025-02-26 15:25:00,159.23,159.5,159.19,159.32,7413.0,156.8364,157.1024,156.797,156.9251,7413.0
2025-02-26 15:30:00,159.31,159.75,159.24,159.75,26733.0,156.9152,157.3486,156.8463,157.3486,26733.0
2025-02-26 15:35:00,159.68,159.72,159.41,159.44,9675.0,157.2797,157.3191,157.0137,157.0433,9675.0
2025-02-26 15:40:00,159.44,159.48,159.1,159.43,23431.0,157.0433,157.0827,156.7084,157.0334,23431.0
2025-02-26 15:45:00,159.45,159.67,159.18,159.36,32792.0,157.0531,157.2698,156.7872,156.9645,32792.0
2025-02-26 15:50:00,159.38,159.58,159.01,159.14,68585.0,156.9842,157.1812,156.6197,156.7478,68585.0
2025-02-26 15:55:00,159.14,159.42,159.08,159.38,156769.0,156.7478,157.0236,156.6887,156.9842,156769.0
2025-02-27 09:30:00,160.94,160.94,159.94,160.27,56382.0,158.5207,158.5207,157.5357,157.8608,56382.0
2025-02-27 09:35:00,160.58,161.4,160.16,161.23,35270.0,158.1661,158.9738,157.7524,158.8064,35270.0
2025-02-27 09:40:00,161.23,161.47,160.76,160.83,23391.0,158.8064,159.0427,158.3434,158.4124,23391.0
2025-02-27 09:45:00,161.0,161.18,160.56,160.64,18237.0,158.5798,158.7571,158.1464,158.2252,18237.0
2025-02-27 09:50:00,160.64,160.64,159.39,159.39,24997.0,158.2252,158.2252,156.994,156.994,24997.0
2025-02-27 09:55:00,159.6,159.8,158.7,158.9,36962.0,157.2009,157.3979,156.3144,156.5114,36962.0
2025-02-27 10:00:00,159.16,159.26,158.45,158.45,15908.0,156.7675,156.866,156.0681,156.0681,15908.0
2025-02-27 10:05:00,158.73,158.73,158.41,158.61,13928.0,156.3439,156.3439,156.0287,156.2257,13928.0
2025-02-27 10:10:00,158.5,159.11,158.5,158.9,25257.0,156.1174,156.7182,156.1174,156.5114,25257.0
2025-02-27 10:15:00,158.77,158.99,158.37,158.85,16126.0,156.3833,156.6,155.9893,156.4621,16126.0
2025-02-27 10:20:00,158.96,159.95,158.89,159.66,15172.0,156.5705,157.5456,156.5015,157.26,15172.0
2025-02-27 10:25:00,159.66,159.67,159.04,159.4,14150.0,157.26,157.2698,156.6493,157.0039,14150.0
2025-02-27 10:30:00,159.5,159.56,159.07,159.19,4681.0,157.1024,157.1615,156.6788,156.797,4681.0
2025-02-27 10:35:00,159.31,159.4,159.07,159.34,20639.0,156.9152,157.0039,156.6788,156.9448,20639.0
2025-02-27 10:40:00,159.27,159.88,159.23,159.7,14809.0,156.8758,157.4766,156.8364,157.2994,14809.0
2025-02-27 10:45:00,159.62,159.99,159.54,159.97,13609.0,157.2206,157.585,157.1418,157.5653,13609.0
2025-02-27 10:50:00,159.82,159.89,159.23,159.42,17204.0,157.4175,157.4865,156.8364,157.0236,17204.0
2025-02-27 10:55:00,159.44,159.61,159.38,159.47,8837.0,157.0433,157.2107,156.9842,157.0728,8837.0
2025-02-27 11:00:00,159.47,159.74,159.38,159.42,14453.0,157.0728,157.3388,156.9842,157.0236,14453.0
2025-02-27 11:05:00,159.51,159.51,159.35,159.42,6269.0,157.1122,157.1122,156.9546,157.0236,6269.0
2025-02-27 11:10:00,159.4,159.4,159.13,159.3,16997.0,157.0039,157.0039,156.7379,156.9054,16997.0
2025-02-27 11:15:00,159.3,159.63,159.29,159.63,16609.0,156.9054,157.2304,156.8955,157.2304,16609.0
2025-02-27 11:20:00,159.63,159.7,159.5,159.51,15804.0,157.2304,157.2994,157.1024,157.1122,15804.0
2025-02-27 11:25:00,159.5,159.5,159.16,159.18,12936.0,157.1024,157.1024,156.7675,156.7872,12936.0
2025-02-27 11:30:00,159.02,159.74,159.01,159.62,16085.0,156.6296,157.3388,156.6197,157.2206,16085.0
2025-02-27 11:35:00,159.72,159.73,159.47,159.61,7225.0,157.3191,157.3289,157.0728,157.2107,7225.0
2025-02-27 11:40:00,159.61,159.71,159.13,159.13,9229.0,157.2107,157.3092,156.7379,156.7379,9229.0
2025-02-27 11:45:00,159.2,159.34,159.11,159.18,8036.0,156.8069,156.9448,156.7182,156.7872,8036.0
2025-02-27 11:50:00,159.22,159.22,158.89,158.98,6891.0,156.8266,156.8266,156.5015,156.5902,6891.0
2025-02-27 11:55:00,158.95,159.05,158.71,158.78,19236.0,156.5606,156.6591,156.3242,156.3932,19236.0
2025-02-27 12:00:00,158.78,158.94,158.64,158.94,13070.0,156.3932,156.5508,156.2553,156.5508,13070.0
2025-02-27 12:05:00,158.94,158.94,158.59,158.65,7052.0,156.5508,156.5508,156.206,156.2651,7052.0
2025-02-27 12:10:00,158.65,158.91,158.65,158.78,22369.0,156.2651,156.5212,156.2651,156.3932,22369.0
2025-02-27 12:15:00,158.78,158.78,158.46,158.64,12633.0,156.3932,156.3932,156.078,156.2553,12633.0
2025-02-27 12:20:00,158.61,159.0,158.56,159.0,17449.0,156.2257,156.6099,156.1765,156.6099,17449.0
2025-02-27 12:25:00,158.98,159.22,158.81,159.17,14248.0,156.5902,156.8266,156.4227,156.7773,14248.0
2025-02-27 12:30:00,159.23,159.28,159.06,159.19,5972.0,156.8364,156.8857,156.669,156.797,5972.0
2025-02-27 12:35:00,159.24,159.29,159.03,159.18,10432.0,156.8463,156.8955,156.6394,156.7872,10432.0
2025-02-27 12:40:00,159.18,159.18,158.75,158.95,8380.0,156.7872,156.7872,156.3636,156.5606,8380.0
2025-02-27 12:45:00,158.95,159.03,158.77,158.79,3911.0,156.5606,156.6394,156.3833,156.403,3911.0
2025-02-27 12:50:00,158.78,159.12,158.72,159.09,9405.0,156.3932,156.7281,156.3341,156.6985,9405.0
2025-02-27 12:55:00,159.07,159.08,158.97,158.98,2614.0,156.6788,156.6887,156.5803,156.5902,2614.0
2025-02-27 13:00:00,159.0,159.29,159.0,159.26,13618.0,156.6099,156.8955,156.6099,156.866,13618.0
2025-02-27 13:05:00,159.23,159.23,159.05,159.05,4346.0,156.8364,156.8364,156.6591,156.6591,4346.0
2025-02-27 13:10:00,159.2,159.2,158.97,159.02,5060.0,156.8069,156.8069,156.5803,156.6296,5060.0
2025-02-27 13:15:00,159.12,159.21,159.04,159.14,21274.0,156.7281,156.8167,156.6493,156.7478,21274.0
2025-02-27 13:20:00,159.14,159.26,159.08,159.2,14240.0,156.7478,156.866,156.6887,156.8069,14240.0
2025-02-27 13:25:00,159.2,159.34,159.06,159.13,12650.0,156.8069,156.9448,156.669,156.7379,12650.0
2025-02-27 13:30:00,159.09,159.49,159.06,159.49,14491.0,156.6985,157.0925,156.669,157.0925,14491.0
2025-02-27 13:35:00,159.46,159.52,159.35,159.39,3704.0,157.063,157.1221,156.9546,156.994,3704.0
2025-02-27 13:40:00,159.36,159.49,159.26,159.32,3784.0,156.9645,157.0925,156.866,156.9251,3784.0
2025-02-27 13:45:00,159.32,159.41,159.25,159.26,3700.0,156.9251,157.0137,156.8561,156.866,3700.0
2025-02-27 13:50:00,159.24,159.38,159.14,159.27,18404.0,156.8463,156.9842,156.7478,156.8758,18404.0
2025-02-27 13:55:00,159.28,159.33,159.04,159.04,3364.0,156.8857,156.9349,156.6493,156.6493,3364.0
2025-02-27 14:00:00,159.13,159.13,158.91,158.91,6929.0,156.7379,156.7379,156.5212,156.5212,6929.0
2025-02-27 14:05:00,158.83,159.06,158.83,158.93,12719.0,156.4424,156.669,156.4424,156.5409,12719.0
2025-02-27 14:10:00,158.94,158.94,158.45,158.45,7687.0,156.5508,156.5508,156.0681,156.0681,7687.0
2025-02-27 14:15:00,158.43,158.46,158.17,158.42,11160.0,156.0484,156.078,155.7924,156.0386,11160.0
2025-02-27 14:20:00,158.41,158.52,158.16,158.18,6237.0,156.0287,156.1371,155.7825,155.8022,6237.0
2025-02-27 14:25:00,158.19,158.29,157.8,157.8,11545.0,155.8121,155.9105,155.4279,155.4279,11545.0
2025-02-27 14:30:00,157.79,157.85,157.1,157.4,26336.0,155.4181,155.4772,154.7384,155.0339,26336.0
2025-02-27 14:35:00,157.46,157.56,157.26,157.46,7653.0,155.093,155.1915,154.896,155.093,7653.0
2025-02-27 14:40:00,157.3,157.46,156.94,157.28,13652.0,154.9354,155.093,154.5808,154.9157,13652.0
2025-02-27 14:45:00,157.28,157.33,157.1,157.25,12086.0,154.9157,154.965,154.7384,154.8862,12086.0
2025-02-27 14:50:00,157.17,157.36,156.97,157.14,16864.0,154.8074,154.9945,154.6104,154.7778,16864.0
2025-02-27 14:55:00,157.22,157.26,157.06,157.26,6778.0,154.8566,154.896,154.699,154.896,6778.0
2025-02-27 15:00:00,157.2,157.2,156.85,156.98,8009.0,154.8369,154.8369,154.4922,154.6202,8009.0
2025-02-27 15:05:00,157.01,157.14,156.79,156.81,10811.0,154.6498,154.7778,154.4331,154.4528,10811.0
2025-02-27 15:10:00,156.84,156.89,156.62,156.75,11492.0,154.4823,154.5316,154.2657,154.3937,11492.0
2025-02-27 15:15:00,156.79,156.91,156.58,156.71,20728.0,154.4331,154.5513,154.2263,154.3543,20728.0
2025-02-27 15:20:00,156.73,157.2,156.71,157.0,16219.0,154.374,154.8369,154.3543,154.6399,16219.0
2025-02-27 15:25:00,157.06,157.18,156.89,156.94,22769.0,154.699,154.8172,154.5316,154.5808,22769.0
2025-02-27 15:30:00,156.95,157.0,156.72,156.73,31864.0,154.5907,154.6399,154.3641,154.374,31864.0
2025-02-27 15:35:00,156.77,157.06,156.65,156.65,26614.0,154.4134,154.699,154.2952,154.2952,26614.0
2025-02-27 15:40:00,156.69,156.98,156.62,156.88,22727.0,154.3346,154.6202,154.2657,154.5217,22727.0
2025-02-27 15:45:00,156.87,157.21,156.65,157.0,39091.0,154.5119,154.8468,154.2952,154.6399,39091.0
2025-02-27 15:50:00,156.98,157.25,156.82,156.99,59408.0,154.6202,154.8862,154.4626,154.6301,59408.0
2025-02-27 15:55:00,157.04,157.31,156.88,157.27,145085.0,154.6793,154.9453,154.5217,154.9059,145085.0
2025-02-28 09:30:00,156.7,157.77,155.68,156.09,58254.0,154.3444,155.3984,153.3398,153.7436,58254.0
2025-02-28 09:35:00,156.13,156.83,155.82,156.14,23125.0,153.783,154.4725,153.4777,153.7929,23125.0
2025-02-28 09:40:00,156.04,156.09,155.51,155.57,19129.0,153.6944,153.7436,153.1723,153.2314,19129.0
2025-02-28 09:45:00,155.62,155.7,155.09,155.43,25158.0,153.2807,153.3595,152.7587,153.0935,25158.0
2025-02-28 09:50:00,155.43,155.91,155.29,155.82,33584.0,153.0935,153.5663,152.9556,153.4777,33584.0
2025-02-28 09:55:00,155.92,155.92,155.43,155.88,17356.0,153.5762,153.5762,153.0935,153.5368,17356.0
2025-02-28 10:00:00,155.95,156.24,155.54,155.71,20681.0,153.6057,153.8914,153.2019,153.3693,20681.0
2025-02-28 10:05:00,155.57,155.8,155.44,155.73,17287.0,153.2314,153.458,153.1034,153.389,17287.0
2025-02-28 10:10:00,155.64,155.85,155.17,155.4,12589.0,153.3004,153.5072,152.8374,153.064,12589.0
2025-02-28 10:15:00,155.38,155.5,155.16,155.34,31448.0,153.0443,153.1625,152.8276,153.0049,31448.0
2025-02-28 10:20:00,155.27,155.98,155.19,155.98,23826.0,152.9359,153.6353,152.8571,153.6353,23826.0
2025-02-28 10:25:00,155.98,156.07,155.57,155.73,9579.0,153.6353,153.7239,153.2314,153.389,9579.0
2025-02-28 10:30:00,155.74,155.82,155.48,155.8,18464.0,153.3989,153.4777,153.1428,153.458,18464.0
2025-02-28 10:35:00,155.82,155.98,155.65,155.84,11259.0,153.4777,153.6353,153.3102,153.4974,11259.0
2025-02-28 10:40:00,155.9,155.92,155.41,155.46,8994.0,153.5565,153.5762,153.0738,153.1231,8994.0
2025-02-28 10:45:00,155.49,155.75,155.4,155.7,20145.0,153.1526,153.4087,153.064,153.3595,20145.0
2025-02-28 10:50:00,155.76,156.18,155.73,156.07,11065.0,153.4186,153.8323,153.389,153.7239,11065.0
2025-02-28 10:55:00,156.12,156.48,156.11,156.43,26596.0,153.7732,154.1278,153.7633,154.0785,26596.0
2025-02-28 11:00:00,156.36,156.49,156.12,156.12,19658.0,154.0096,154.1376,153.7732,153.7732,19658.0
2025-02-28 11:05:00,156.18,156.64,156.13,156.63,28702.0,153.8323,154.2854,153.783,154.2755,28702.0
2025-02-28 11:10:00,156.65,156.78,156.12,156.33,43878.0,154.2952,154.4232,153.7732,153.98,43878.0
2025-02-28 11:15:00,156.33,156.33,155.87,156.01,24060.0,153.98,153.98,153.5269,153.6648,24060.0
2025-02-28 11:20:00,155.97,156.04,155.7,155.81,9159.0,153.6254,153.6944,153.3595,153.4678,9159.0
2025-02-28 11:25:00,155.86,155.96,155.54,155.71,13254.0,153.5171,153.6156,153.2019,153.3693,13254.0
2025-02-28 11:30:00,155.7,155.73,155.43,155.73,7973.0,153.3595,153.389,153.0935,153.389,7973.0
2025-02-28 11:35:00,155.78,155.8,155.67,155.7,3863.0,153.4383,153.458,153.3299,153.3595,3863.0
2025-02-28 11:40:00,155.79,155.89,155.71,155.75,13609.0,153.4481,153.5466,153.3693,153.4087,13609.0
2025-02-28 11:45:00,155.71,155.89,155.66,155.89,8324.0,153.3693,153.5466,153.3201,153.5466,8324.0
2025-02-28 11:50:00,155.81,156.04,155.81,156.04,12450.0,153.4678,153.6944,153.4678,153.6944,12450.0
2025-02-28 11:55:00,156.05,156.05,155.75,155.8,11470.0,153.7042,153.7042,153.4087,153.458,11470.0
2025-02-28 12:00:00,155.8,155.86,155.48,155.49,11443.0,153.458,153.5171,153.1428,153.1526,11443.0
2025-02-28 12:05:00,155.5,155.73,155.42,155.58,15568.0,153.1625,153.389,153.0837,153.2413,15568.0
2025-02-28 12:10:00,155.63,155.79,155.56,155.65,7942.0,153.2905,153.4481,153.2216,153.3102,7942.0
2025-02-28 12:15:00,155.67,156.11,155.55,156.05,7782.0,153.3299,153.7633,153.2117,153.7042,7782.0
2025-02-28 12:20:00,156.11,156.11,155.43,155.54,11353.0,153.7633,153.7633,153.0935,153.2019,11353.0
2025-02-28 12:25:00,155.61,155.84,155.61,155.7,8662.0,153.2708,153.4974,153.2708,153.3595,8662.0
2025-02-28 12:30:00,155.73,155.77,155.42,155.71,12008.0,153.389,153.4284,153.0837,153.3693,12008.0
2025-02-28 12:35:00,155.67,155.67,155.4,155.49,5705.0,153.3299,153.3299,153.064,153.1526,5705.0
2025-02-28 12:40:00,155.5,155.56,155.15,155.15,6243.0,153.1625,153.2216,152.8177,152.8177,6243.0
2025-02-28 12:45:00,155.25,155.37,154.9,155.06,15260.0,152.9162,153.0344,152.5715,152.7291,15260.0
2025-02-28 12:50:00,154.97,155.2,154.91,155.09,7212.0,152.6405,152.867,152.5814,152.7587,7212.0
2025-02-28 12:55:00,155.14,155.14,154.84,154.95,4130.0,152.8079,152.8079,152.5124,152.6208,4130.0
2025-02-28 13:00:00,154.95,155.1,154.94,154.97,10678.0,152.6208,152.7685,152.6109,152.6405,10678.0
2025-02-28 13:05:00,154.91,154.94,154.74,154.94,6740.0,152.5814,152.6109,152.4139,152.6109,6740.0
2025-02-28 13:10:00,154.87,155.1,154.75,155.02,7844.0,152.542,152.7685,152.4238,152.6897,7844.0
2025-02-28 13:15:00,155.1,155.18,154.84,155.04,9801.0,152.7685,152.8473,152.5124,152.7094,9801.0
2025-02-28 13:20:00,154.95,155.19,154.81,155.02,14821.0,152.6208,152.8571,152.4829,152.6897,14821.0
2025-02-28 13:25:00,155.11,155.22,155.01,155.12,6675.0,152.7784,152.8867,152.6799,152.7882,6675.0
2025-02-28 13:30:00,155.12,155.29,155.02,155.27,11545.0,152.7882,152.9556,152.6897,152.9359,11545.0
2025-02-28 13:35:00,155.28,155.57,155.18,155.51,11937.0,152.9458,153.2314,152.8473,153.1723,11937.0
2025-02-28 13:40:00,155.57,155.74,155.47,155.73,10486.0,153.2314,153.3989,153.1329,153.389,10486.0
2025-02-28 13:45:00,155.67,155.81,155.62,155.73,8360.0,153.3299,153.4678,153.2807,153.389,8360.0
2025-02-28 13:50:00,155.69,155.78,155.4,155.4,32471.0,153.3496,153.4383,153.064,153.064,32471.0
2025-02-28 13:55:00,155.45,155.45,154.73,154.79,22762.0,153.1132,153.1132,152.4041,152.4632,22762.0
2025-02-28 14:00:00,154.84,154.93,154.73,154.78,9831.0,152.5124,152.6011,152.4041,152.4533,9831.0
2025-02-28 14:05:00,154.83,155.19,154.82,155.04,6994.0,152.5026,152.8571,152.4927,152.7094,6994.0
2025-02-28 14:10:00,155.09,155.11,154.75,154.94,16650.0,152.7587,152.7784,152.4238,152.6109,16650.0
2025-02-28 14:15:00,154.94,155.0,154.73,154.97,21136.0,152.6109,152.67,152.4041,152.6405,21136.0
2025-02-28 14:20:00,154.89,155.14,154.73,155.04,13943.0,152.5617,152.8079,152.4041,152.7094,13943.0
2025-02-28 14:25:00,155.07,155.27,155.04,155.16,13889.0,152.739,152.9359,152.7094,152.8276,13889.0
2025-02-28 14:30:00,155.1,155.76,155.1,155.63,8913.0,152.7685,153.4186,152.7685,153.2905,8913.0
2025-02-28 14:35:00,155.58,156.07,155.58,156.01,8318.0,153.2413,153.7239,153.2413,153.6648,8318.0
2025-02-28 14:40:00,156.04,156.26,155.95,156.2,92539.0,153.6944,153.9111,153.6057,153.852,92539.0
2025-02-28 14:45:00,156.15,156.49,156.01,156.42,35142.0,153.8027,154.1376,153.6648,154.0687,35142.0
2025-02-28 14:50:00,156.34,156.51,156.31,156.34,127080.0,153.9899,154.1573,153.9603,153.9899,127080.0
2025-02-28 14:55:00,156.38,156.56,156.08,156.33,40120.0,154.0293,154.2066,153.7338,153.98,40120.0
2025-02-28 15:00:00,156.46,156.52,156.33,156.33,14202.0,154.1081,154.1672,153.98,153.98,14202.0
2025-02-28 15:05:00,156.41,156.49,156.34,156.42,31545.0,154.0588,154.1376,153.9899,154.0687,31545.0
2025-02-28 15:10:00,156.42,156.56,156.35,156.42,145428.0,154.0687,154.2066,153.9997,154.0687,145428.0
2025-02-28 15:15:00,156.39,156.48,156.19,156.19,12048.0,154.0391,154.1278,153.8421,153.8421,12048.0
2025-02-28 15:20:00,156.21,156.26,155.99,156.12,20869.0,153.8618,153.9111,153.6451,153.7732,20869.0
2025-02-28 15:25:00,156.12,156.27,156.11,156.23,24121.0,153.7732,153.9209,153.7633,153.8815,24121.0
2025-02-28 15:30:00,156.19,156.23,155.77,155.81,32627.0,153.8421,153.8815,153.4284,153.4678,32627.0
2025-02-28 15:35:00,155.8,155.9,155.56,155.56,43026.0,153.458,153.5565,153.2216,153.2216,43026.0
2025-02-28 15:40:00,155.56,155.89,155.56,155.78,41321.0,153.2216,153.5466,153.2216,153.4383,41321.0
2025-02-28 15:45:00,155.76,156.01,155.58,156.01,41903.0,153.4186,153.6648,153.2413,153.6648,41903.0
2025-02-28 15:50:00,156.09,156.26,155.63,155.86,92262.0,153.7436,153.9111,153.2905,153.5171,92262.0
2025-02-28 15:55:00,155.93,156.6,155.88,156.3,387933.0,153.586,154.246,153.5368,153.9505,387933.0
2025-03-03 09:30:00,158.34,159.06,157.09,157.2,27581.0,155.9598,156.669,154.7286,154.8369,27581.0
2025-03-03 09:35:00,157.49,158.02,157.29,157.71,4987.0,155.1226,155.6446,154.9256,155.3393,4987.0
2025-03-03 09:40:00,157.71,157.88,156.54,156.61,5754.0,155.3393,155.5067,154.1869,154.2558,5754.0
2025-03-03 09:45:00,156.58,157.34,156.55,157.05,6572.0,154.2263,154.9748,154.1967,154.6892,6572.0
2025-03-03 09:50:00,157.13,157.13,156.85,156.97,4160.0,154.768,154.768,154.4922,154.6104,4160.0
2025-03-03 09:55:00,156.85,157.24,156.44,156.64,16693.0,154.4922,154.8763,154.0884,154.2854,16693.0
2025-03-03 10:00:00,156.44,156.86,156.0,156.55,20446.0,154.0884,154.502,153.655,154.1967,20446.0
2025-03-03 10:05:00,156.56,157.06,156.49,156.51,14338.0,154.2066,154.699,154.1376,154.1573,14338.0
2025-03-03 10:10:00,156.5,156.94,156.42,156.9,5364.0,154.1475,154.5808,154.0687,154.5414,5364.0
2025-03-03 10:15:00,156.83,157.16,156.82,157.08,5788.0,154.4725,154.7975,154.4626,154.7187,5788.0
2025-03-03 10:20:00,157.18,157.92,157.16,157.76,9447.0,154.8172,155.5461,154.7975,155.3885,9447.0
2025-03-03 10:25:00,157.92,157.92,157.21,157.36,6214.0,155.5461,155.5461,154.8468,154.9945,6214.0
2025-03-03 10:30:00,157.43,157.45,156.88,157.06,17455.0,155.0635,155.0832,154.5217,154.699,17455.0
2025-03-03 10:35:00,157.02,157.43,156.91,157.3,9503.0,154.6596,155.0635,154.5513,154.9354,9503.0
2025-03-03 10:40:00,157.19,157.68,157.19,157.54,7721.0,154.8271,155.3097,154.8271,155.1718,7721.0
2025-03-03 10:45:00,157.64,157.73,157.11,157.15,10652.0,155.2703,155.359,154.7483,154.7877,10652.0
2025-03-03 10:50:00,157.18,157.29,157.01,157.14,7304.0,154.8172,154.9256,154.6498,154.7778,7304.0
2025-03-03 10:55:00,157.01,157.08,156.53,156.65,13488.0,154.6498,154.7187,154.177,154.2952,13488.0
2025-03-03 11:00:00,156.65,156.7,156.45,156.66,12320.0,154.2952,154.3444,154.0982,154.3051,12320.0
2025-03-03 11:05:00,156.39,156.78,156.33,156.43,11750.0,154.0391,154.4232,153.98,154.0785,11750.0
2025-03-03 11:10:00,156.43,156.61,156.1,156.45,8292.0,154.0785,154.2558,153.7535,154.0982,8292.0
2025-03-03 11:15:00,156.47,156.98,156.47,156.61,6617.0,154.1179,154.6202,154.1179,154.2558,6617.0
2025-03-03 11:20:00,156.71,157.04,156.67,156.85,7514.0,154.3543,154.6793,154.3149,154.4922,7514.0
2025-03-03 11:25:00,156.76,156.79,156.34,156.34,8770.0,154.4035,154.4331,153.9899,153.9899,8770.0
2025-03-03 11:30:00,156.4,156.6,156.4,156.4,10176.0,154.049,154.246,154.049,154.049,10176.0
2025-03-03 11:35:00,156.32,156.57,156.32,156.45,5288.0,153.9702,154.2164,153.9702,154.0982,5288.0
2025-03-03 11:40:00,156.56,156.59,156.33,156.33,2649.0,154.2066,154.2361,153.98,153.98,2649.0
2025-03-03 11:45:00,156.31,156.35,156.07,156.27,13176.0,153.9603,153.9997,153.7239,153.9209,13176.0
2025-03-03 11:50:00,156.34,156.52,156.25,156.32,5366.0,153.9899,154.1672,153.9012,153.9702,5366.0
2025-03-03 11:55:00,156.41,156.52,156.28,156.5,5065.0,154.0588,154.1672,153.9308,154.1475,5065.0
2025-03-03 12:00:00,156.46,156.62,156.42,156.55,2943.0,154.1081,154.2657,154.0687,154.1967,2943.0
2025-03-03 12:05:00,156.55,157.05,156.55,156.92,7893.0,154.1967,154.6892,154.1967,154.5611,7893.0
2025-03-03 12:10:00,156.89,157.03,156.76,156.89,3917.0,154.5316,154.6695,154.4035,154.5316,3917.0
2025-03-03 12:15:00,156.83,157.05,156.78,156.88,7805.0,154.4725,154.6892,154.4232,154.5217,7805.0
2025-03-03 12:20:00,156.87,157.06,156.87,156.9,4110.0,154.5119,154.699,154.5119,154.5414,4110.0
2025-03-03 12:25:00,156.97,156.97,156.66,156.83,10018.0,154.6104,154.6104,154.3051,154.4725,10018.0
2025-03-03 12:30:00,156.78,157.05,156.74,156.86,10001.0,154.4232,154.6892,154.3838,154.502,10001.0
2025-03-03 12:35:00,156.86,157.03,156.78,157.02,5801.0,154.502,154.6695,154.4232,154.6596,5801.0
2025-03-03 12:40:00,156.99,157.1,156.87,156.92,6277.0,154.6301,154.7384,154.5119,154.5611,6277.0
2025-03-03 12:45:00,156.87,156.97,156.8,156.82,7626.0,154.5119,154.6104,154.4429,154.4626,7626.0
2025-03-03 12:50:00,156.88,156.99,156.58,156.58,6959.0,154.5217,154.6301,154.2263,154.2263,6959.0
2025-03-03 12:55:00,156.61,156.65,156.38,156.5,8866.0,154.2558,154.2952,154.0293,154.1475,8866.0
2025-03-03 13:00:00,156.38,156.45,156.29,156.41,5309.0,154.0293,154.0982,153.9406,154.0588,5309.0
2025-03-03 13:05:00,156.3,156.3,155.82,155.88,14229.0,153.9505,153.9505,153.4777,153.5368,14229.0
2025-03-03 13:10:00,155.88,155.95,155.6,155.72,23726.0,153.5368,153.6057,153.261,153.3792,23726.0
2025-03-03 13:15:00,155.8,155.99,155.75,155.92,11423.0,153.458,153.6451,153.4087,153.5762,11423.0
2025-03-03 13:20:00,156.0,156.01,155.74,155.89,5261.0,153.655,153.6648,153.3989,153.5466,5261.0
2025-03-03 13:25:00,155.81,155.84,155.41,155.41,5784.0,153.4678,153.4974,153.0738,153.0738,5784.0
2025-03-03 13:30:00,155.48,155.66,155.22,155.22,4784.0,153.1428,153.3201,152.8867,152.8867,4784.0
2025-03-03 13:35:00,155.3,155.5,155.2,155.31,6091.0,152.9655,153.1625,152.867,152.9753,6091.0
2025-03-03 13:40:00,155.38,155.54,155.27,155.45,4445.0,153.0443,153.2019,152.9359,153.1132,4445.0
2025-03-03 13:45:00,155.38,155.69,155.18,155.46,8272.0,153.0443,153.3496,152.8473,153.1231,8272.0
2025-03-03 13:50:00,155.46,155.48,155.22,155.37,2468.0,153.1231,153.1428,152.8867,153.0344,2468.0
2025-03-03 13:55:00,155.27,155.63,155.16,155.61,4607.0,152.9359,153.2905,152.8276,153.2708,4607.0
2025-03-03 14:00:00,155.54,155.91,155.49,155.69,11525.0,153.2019,153.5663,153.1526,153.3496,11525.0
2025-03-03 14:05:00,155.65,155.76,155.55,155.58,14861.0,153.3102,153.4186,153.2117,153.2413,14861.0
2025-03-03 14:10:00,155.64,155.76,155.54,155.63,15902.0,153.3004,153.4186,153.2019,153.2905,15902.0
2025-03-03 14:15:00,155.62,155.62,155.48,155.55,6760.0,153.2807,153.2807,153.1428,153.2117,6760.0
2025-03-03 14:20:00,155.55,155.59,155.27,155.47,21575.0,153.2117,153.2511,152.9359,153.1329,21575.0
2025-03-03 14:25:00,155.42,155.48,155.21,155.27,9407.0,153.0837,153.1428,152.8768,152.9359,9407.0
2025-03-03 14:30:00,155.24,155.46,155.08,155.15,13923.0,152.9064,153.1231,152.7488,152.8177,13923.0
2025-03-03 14:35:00,155.09,155.26,154.94,155.1,12912.0,152.7587,152.9261,152.6109,152.7685,12912.0
2025-03-03 14:40:00,155.24,155.59,155.24,155.46,12524.0,152.9064,153.2511,152.9064,153.1231,12524.0
2025-03-03 14:45:00,155.46,155.78,155.44,155.61,17120.0,153.1231,153.4383,153.1034,153.2708,17120.0
2025-03-03 14:50:00,155.64,155.72,154.96,155.13,27669.0,153.3004,153.3792,152.6306,152.7981,27669.0
2025-03-03 14:55:00,155.13,155.29,154.75,154.75,20685.0,152.7981,152.9556,152.4238,152.4238,20685.0
2025-03-03 15:00:00,154.72,154.77,153.58,154.01,49326.0,152.3942,152.4435,151.2714,151.6949,49326.0
2025-03-03 15:05:00,154.05,154.31,153.72,153.77,76807.0,151.7343,151.9904,151.4092,151.4585,76807.0
2025-03-03 15:10:00,153.77,153.78,153.2,153.61,42339.0,151.4585,151.4683,150.8971,151.3009,42339.0
2025-03-03 15:15:00,153.57,154.11,153.51,153.69,18700.0,151.2615,151.7934,151.2024,151.3797,18700.0
2025-03-03 15:20:00,153.69,154.13,153.69,153.74,8957.0,151.3797,151.8131,151.3797,151.4289,8957.0
2025-03-03 15:25:00,153.83,154.04,153.41,153.6,13426.0,151.5176,151.7244,151.1039,151.291,13426.0
2025-03-03 15:30:00,153.6,153.93,153.57,153.73,20514.0,151.291,151.6161,151.2615,151.4191,20514.0
2025-03-03 15:35:00,153.77,153.79,153.54,153.71,14015.0,151.4585,151.4782,151.232,151.3994,14015.0
2025-03-03 15:40:00,153.67,153.8,153.4,153.8,37643.0,151.36,151.488,151.0941,151.488,37643.0
2025-03-03 15:45:00,153.72,154.53,153.69,154.38,17110.0,151.4092,152.2071,151.3797,152.0593,17110.0
2025-03-03 15:50:00,154.5,154.75,154.39,154.53,31132.0,152.1775,152.4238,152.0692,152.2071,31132.0
2025-03-03 15:55:00,154.58,155.36,154.55,155.3,185852.0,152.2563,153.0246,152.2268,152.9655,185852.0
2025-03-04 09:30:00,154.98,155.08,153.88,154.46,39810.0,152.6503,152.7488,151.5668,152.1381,39810.0
2025-03-04 09:35:00,154.61,155.28,154.23,154.78,100450.0,152.2859,152.9458,151.9116,152.4533,100450.0
2025-03-04 09:40:00,154.78,155.06,153.99,154.24,17679.0,152.4533,152.7291,151.6752,151.9214,17679.0
2025-03-04 09:45:00,154.07,154.12,153.14,153.29,27991.0,151.754,151.8032,150.838,150.9857,27991.0
2025-03-04 09:50:00,153.28,153.55,153.21,153.38,18988.0,150.9759,151.2418,150.9069,151.0744,18988.0
2025-03-04 09:55:00,153.2,153.28,152.74,152.77,18572.0,150.8971,150.9759,150.444,150.4735,18572.0
2025-03-04 10:00:00,152.77,152.92,152.29,152.31,19416.0,150.4735,150.6213,150.0007,150.0204,19416.0
2025-03-04 10:05:00,152.39,152.43,151.94,152.06,11641.0,150.0992,150.1386,149.656,149.7742,11641.0
2025-03-04 10:10:00,151.92,152.28,151.79,152.19,33661.0,149.6363,149.9909,149.5083,149.9022,33661.0
2025-03-04 10:15:00,152.2,152.3,151.92,152.3,11300.0,149.9121,150.0106,149.6363,150.0106,11300.0
2025-03-04 10:20:00,152.38,152.91,152.27,152.55,8266.0,150.0894,150.6114,149.981,150.2568,8266.0
2025-03-04 10:25:00,152.54,153.33,152.46,153.19,11023.0,150.247,151.0251,150.1682,150.8872,11023.0
2025-03-04 10:30:00,153.19,153.86,153.1,153.68,26238.0,150.8872,151.5471,150.7986,151.3698,26238.0
2025-03-04 10:35:00,153.68,153.7,153.41,153.52,13031.0,151.3698,151.3895,151.1039,151.2123,13031.0
2025-03-04 10:40:00,153.4,153.49,153.15,153.27,11217.0,151.0941,151.1827,150.8478,150.966,11217.0
2025-03-04 10:45:00,153.19,153.39,152.86,153.05,9459.0,150.8872,151.0842,150.5622,150.7493,9459.0
2025-03-04 10:50:00,153.08,153.13,152.41,152.5,20238.0,150.7789,150.8281,150.1189,150.2076,20238.0
2025-03-04 10:55:00,152.5,152.65,152.35,152.55,15704.0,150.2076,150.3553,150.0598,150.2568,15704.0
2025-03-04 11:00:00,152.59,153.03,152.59,152.78,8684.0,150.2962,150.7296,150.2962,150.4834,8684.0
2025-03-04 11:05:00,152.77,152.77,152.24,152.3,7681.0,150.4735,150.4735,149.9515,150.0106,7681.0
2025-03-04 11:10:00,152.35,152.88,152.3,152.78,7753.0,150.0598,150.5819,150.0106,150.4834,7753.0
2025-03-04 11:15:00,152.71,152.89,152.44,152.44,7687.0,150.4144,150.5917,150.1485,150.1485,7687.0
2025-03-04 11:20:00,152.41,152.44,152.11,152.15,7268.0,150.1189,150.1485,149.8234,149.8628,7268.0
2025-03-04 11:25:00,152.15,152.6,152.14,152.59,16706.0,149.8628,150.3061,149.853,150.2962,16706.0
2025-03-04 11:30:00,152.59,152.76,152.34,152.7,11933.0,150.2962,150.4637,150.05,150.4046,11933.0
2025-03-04 11:35:00,152.62,152.8,152.27,152.33,5915.0,150.3258,150.5031,149.981,150.0401,5915.0
2025-03-04 11:40:00,152.36,152.85,152.36,152.75,11219.0,150.0697,150.5523,150.0697,150.4538,11219.0
2025-03-04 11:45:00,152.88,153.12,152.83,153.07,7088.0,150.5819,150.8183,150.5326,150.769,7088.0
2025-03-04 11:50:00,153.05,153.36,152.89,153.24,6546.0,150.7493,151.0547,150.5917,150.9365,6546.0
2025-03-04 11:55:00,153.24,153.39,153.18,153.25,8242.0,150.9365,151.0842,150.8774,150.9463,8242.0
2025-03-04 12:00:00,153.33,153.41,153.22,153.36,9562.0,151.0251,151.1039,150.9168,151.0547,9562.0
2025-03-04 12:05:00,153.32,153.32,153.1,153.26,7447.0,151.0153,151.0153,150.7986,150.9562,7447.0
2025-03-04 12:10:00,153.3,153.45,153.21,153.36,8409.0,150.9956,151.1433,150.9069,151.0547,8409.0
2025-03-04 12:15:00,153.41,153.68,153.35,153.68,7742.0,151.1039,151.3698,151.0448,151.3698,7742.0
2025-03-04 12:20:00,153.72,154.38,153.67,154.25,73553.0,151.4092,152.0593,151.36,151.9313,73553.0
2025-03-04 12:25:00,154.25,154.59,154.13,154.59,8020.0,151.9313,152.2662,151.8131,152.2662,8020.0
2025-03-04 12:30:00,154.49,154.68,154.17,154.64,16732.0,152.1677,152.3548,151.8525,152.3154,16732.0
2025-03-04 12:35:00,154.62,154.84,154.58,154.58,7749.0,152.2957,152.5124,152.2563,152.2563,7749.0
2025-03-04 12:40:00,154.59,154.69,154.1,154.27,29269.0,152.2662,152.3647,151.7835,151.951,29269.0
2025-03-04 12:45:00,154.36,154.44,154.15,154.24,3774.0,152.0396,152.1184,151.8328,151.9214,3774.0
2025-03-04 12:50:00,154.16,154.28,153.98,154.28,27370.0,151.8426,151.9608,151.6653,151.9608,27370.0
2025-03-04 12:55:00,154.18,154.21,154.0,154.09,5081.0,151.8623,151.8919,151.685,151.7737,5081.0
2025-03-04 13:00:00,154.1,154.48,154.1,154.42,15968.0,151.7835,152.1578,151.7835,152.0987,15968.0
2025-03-04 13:05:00,154.42,155.0,154.4,154.91,17696.0,152.0987,152.67,152.079,152.5814,17696.0
2025-03-04 13:10:00,155.12,155.4,155.06,155.22,2811.0,152.7882,153.064,152.7291,152.8867,2811.0
2025-03-04 13:15:00,155.22,155.23,154.89,155.0,12028.0,152.8867,152.8965,152.5617,152.67,12028.0
2025-03-04 13:20:00,155.0,155.02,154.81,154.97,13536.0,152.67,152.6897,152.4829,152.6405,13536.0
2025-03-04 13:25:00,154.97,155.2,154.89,154.99,7410.0,152.6405,152.867,152.5617,152.6602,7410.0
2025-03-04 13:30:00,154.99,155.06,154.86,155.06,18135.0,152.6602,152.7291,152.5321,152.7291,18135.0
2025-03-04 13:35:00,155.06,155.23,154.96,155.16,13655.0,152.7291,152.8965,152.6306,152.8276,13655.0
2025-03-04 13:40:00,155.17,155.29,155.0,155.05,9096.0,152.8374,152.9556,152.67,152.7193,9096.0
2025-03-04 13:45:00,155.03,155.33,155.03,155.13,5303.0,152.6996,152.995,152.6996,152.7981,5303.0
2025-03-04 13:50:00,155.1,155.48,155.05,155.4,8243.0,152.7685,153.1428,152.7193,153.064,8243.0
2025-03-04 13:55:00,155.41,155.74,155.4,155.69,10237.0,153.0738,153.3989,153.064,153.3496,10237.0
2025-03-04 14:00:00,155.68,156.4,155.67,156.35,8466.0,153.3398,154.049,153.3299,153.9997,8466.0
2025-03-04 14:05:00,156.34,156.6,156.22,156.55,4254.0,153.9899,154.246,153.8717,154.1967,4254.0
2025-03-04 14:10:00,156.6,156.6,156.17,156.29,11096.0,154.246,154.246,153.8224,153.9406,11096.0
2025-03-04 14:15:00,156.25,156.3,156.14,156.23,4328.0,153.9012,153.9505,153.7929,153.8815,4328.0
2025-03-04 14:20:00,156.3,156.51,156.2,156.33,9987.0,153.9505,154.1573,153.852,153.98,9987.0
2025-03-04 14:25:00,156.34,156.41,156.15,156.27,15682.0,153.9899,154.0588,153.8027,153.9209,15682.0
2025-03-04 14:30:00,156.35,156.53,156.26,156.38,25380.0,153.9997,154.177,153.9111,154.0293,25380.0
2025-03-04 14:35:00,156.3,156.4,156.11,156.38,7500.0,153.9505,154.049,153.7633,154.0293,7500.0
2025-03-04 14:40:00,156.38,156.58,156.11,156.25,6341.0,154.0293,154.2263,153.7633,153.9012,6341.0
2025-03-04 14:45:00,156.25,156.54,156.24,156.28,14577.0,153.9012,154.1869,153.8914,153.9308,14577.0
2025-03-04 14:50:00,156.25,156.72,156.24,156.57,6926.0,153.9012,154.3641,153.8914,154.2164,6926.0
2025-03-04 14:55:00,156.62,156.72,156.51,156.6,6609.0,154.2657,154.3641,154.1573,154.246,6609.0
2025-03-04 15:00:00,156.58,156.94,156.45,156.45,15838.0,154.2263,154.5808,154.0982,154.0982,15838.0
2025-03-04 15:05:00,156.38,156.59,156.3,156.5,7122.0,154.0293,154.2361,153.9505,154.1475,7122.0
2025-03-04 15:10:00,156.46,156.81,156.45,156.52,10273.0,154.1081,154.4528,154.0982,154.1672,10273.0
2025-03-04 15:15:00,156.52,156.9,156.49,156.85,24484.0,154.1672,154.5414,154.1376,154.4922,24484.0
2025-03-04 15:20:00,156.86,157.21,156.76,157.15,17053.0,154.502,154.8468,154.4035,154.7877,17053.0
2025-03-04 15:25:00,157.15,157.16,156.84,156.9,16765.0,154.7877,154.7975,154.4823,154.5414,16765.0
2025-03-04 15:30:00,156.91,156.93,155.82,155.94,22650.0,154.5513,154.571,153.4777,153.5959,22650.0
2025-03-04 15:35:00,155.87,156.18,155.57,155.74,15796.0,153.5269,153.8323,153.2314,153.3989,15796.0
2025-03-04 15:40:00,155.65,155.95,155.41,155.77,21726.0,153.3102,153.6057,153.0738,153.4284,21726.0
2025-03-04 15:45:00,155.77,156.01,155.49,155.61,27291.0,153.4284,153.6648,153.1526,153.2708,27291.0
2025-03-04 15:50:00,155.56,155.74,155.2,155.66,78718.0,153.2216,153.3989,152.867,153.3201,78718.0
2025-03-04 15:55:00,155.72,155.91,155.56,155.67,154569.0,153.3792,153.5663,153.2216,153.3299,154569.0
2025-03-05 09:30:00,154.75,155.8,154.59,155.56,32318.0,152.4238,153.458,152.2662,153.2216,32318.0
2025-03-05 09:35:00,155.56,156.21,155.23,156.2,31411.0,153.2216,153.8618,152.8965,153.852,31411.0
2025-03-05 09:40:00,156.2,156.72,156.18,156.19,3436.0,153.852,154.3641,153.8323,153.8421,3436.0
2025-03-05 09:45:00,156.21,156.42,155.95,156.12,6619.0,153.8618,154.0687,153.6057,153.7732,6619.0
2025-03-05 09:50:00,156.1,156.42,155.73,155.74,7027.0,153.7535,154.0687,153.389,153.3989,7027.0
2025-03-05 09:55:00,155.77,155.89,155.39,155.89,7683.0,153.4284,153.5466,153.0541,153.5466,7683.0
2025-03-05 10:00:00,156.06,156.59,155.84,156.3,17805.0,153.7141,154.2361,153.4974,153.9505,17805.0
2025-03-05 10:05:00,156.39,156.56,156.13,156.49,9501.0,154.0391,154.2066,153.783,154.1376,9501.0
2025-03-05 10:10:00,156.48,156.54,156.08,156.08,8472.0,154.1278,154.1869,153.7338,153.7338,8472.0
2025-03-05 10:15:00,156.08,156.65,155.86,156.12,11386.0,153.7338,154.2952,153.5171,153.7732,11386.0
2025-03-05 10:20:00,156.14,156.33,155.8,156.12,6419.0,153.7929,153.98,153.458,153.7732,6419.0
2025-03-05 10:25:00,156.03,156.22,155.87,155.96,3874.0,153.6845,153.8717,153.5269,153.6156,3874.0
2025-03-05 10:30:00,155.83,156.49,155.69,156.49,13130.0,153.4875,154.1376,153.3496,154.1376,13130.0
2025-03-05 10:35:00,156.47,156.47,156.1,156.31,3249.0,154.1179,154.1179,153.7535,153.9603,3249.0
2025-03-05 10:40:00,156.3,156.47,156.27,156.31,3393.0,153.9505,154.1179,153.9209,153.9603,3393.0
2025-03-05 10:45:00,156.39,156.41,156.1,156.1,2091.0,154.0391,154.0588,153.7535,153.7535,2091.0
2025-03-05 10:50:00,156.07,156.2,155.91,156.2,2736.0,153.7239,153.852,153.5663,153.852,2736.0
2025-03-05 10:55:00,156.05,156.2,155.95,156.04,3029.0,153.7042,153.852,153.6057,153.6944,3029.0
2025-03-05 11:00:00,156.04,156.04,155.75,155.98,7104.0,153.6944,153.6944,153.4087,153.6353,7104.0
2025-03-05 11:05:00,155.99,156.04,155.74,155.88,3884.0,153.6451,153.6944,153.3989,153.5368,3884.0
2025-03-05 11:10:00,155.84,155.92,155.5,155.7,7476.0,153.4974,153.5762,153.1625,153.3595,7476.0
2025-03-05 11:15:00,155.59,155.63,155.39,155.39,5821.0,153.2511,153.2905,153.0541,153.0541,5821.0
2025-03-05 11:20:00,155.38,155.65,155.15,155.65,4502.0,153.0443,153.3102,152.8177,153.3102,4502.0
2025-03-05 11:25:00,155.59,155.67,155.2,155.48,7841.0,153.2511,153.3299,152.867,153.1428,7841.0
2025-03-05 11:30:00,155.42,155.46,155.06,155.21,4666.0,153.0837,153.1231,152.7291,152.8768,4666.0
2025-03-05 11:35:00,155.26,155.59,155.26,155.48,6559.0,152.9261,153.2511,152.9261,153.1428,6559.0
2025-03-05 11:40:00,155.48,155.48,155.22,155.22,3908.0,153.1428,153.1428,152.8867,152.8867,3908.0
2025-03-05 11:45:00,155.2,155.54,155.19,155.52,2706.0,152.867,153.2019,152.8571,153.1822,2706.0
2025-03-05 11:50:00,155.42,155.45,155.18,155.44,3496.0,153.0837,153.1132,152.8473,153.1034,3496.0
2025-03-05 11:55:00,155.55,156.21,155.4,155.92,5507.0,153.2117,153.8618,153.064,153.5762,5507.0
2025-03-05 12:00:00,155.83,156.28,155.82,156.08,3947.0,153.4875,153.9308,153.4777,153.7338,3947.0
2025-03-05 12:05:00,155.92,156.11,155.83,156.09,3109.0,153.5762,153.7633,153.4875,153.7436,3109.0
2025-03-05 12:10:00,156.09,156.29,155.96,156.29,5052.0,153.7436,153.9406,153.6156,153.9406,5052.0
2025-03-05 12:15:00,156.21,156.22,156.09,156.09,2356.0,153.8618,153.8717,153.7436,153.7436,2356.0
2025-03-05 12:20:00,156.09,156.39,156.09,156.38,8047.0,153.7436,154.0391,153.7436,154.0293,8047.0
2025-03-05 12:25:00,156.4,156.43,156.28,156.38,934.0,154.049,154.0785,153.9308,154.0293,934.0
2025-03-05 12:30:00,156.47,156.84,156.47,156.67,5383.0,154.1179,154.4823,154.1179,154.3149,5383.0
2025-03-05 12:35:00,156.8,156.83,156.67,156.76,1373.0,154.4429,154.4725,154.3149,154.4035,1373.0
2025-03-05 12:40:00,156.83,156.86,156.67,156.73,2991.0,154.4725,154.502,154.3149,154.374,2991.0
2025-03-05 12:45:00,156.79,156.86,156.53,156.65,4664.0,154.4331,154.502,154.177,154.2952,4664.0
2025-03-05 12:50:00,156.68,157.04,156.68,156.88,6170.0,154.3248,154.6793,154.3248,154.5217,6170.0
2025-03-05 12:55:00,156.82,156.97,156.81,156.9,3325.0,154.4626,154.6104,154.4528,154.5414,3325.0
2025-03-05 13:00:00,156.9,157.23,156.87,156.98,6915.0,154.5414,154.8665,154.5119,154.6202,6915.0
2025-03-05 13:05:00,156.98,157.08,156.2,156.2,8632.0,154.6202,154.7187,153.852,153.852,8632.0
2025-03-05 13:10:00,156.3,156.57,156.29,156.33,1613.0,153.9505,154.2164,153.9406,153.98,1613.0
2025-03-05 13:15:00,156.46,156.58,156.29,156.48,3155.0,154.1081,154.2263,153.9406,154.1278,3155.0
2025-03-05 13:20:00,156.52,156.61,156.25,156.38,3727.0,154.1672,154.2558,153.9012,154.0293,3727.0
2025-03-05 13:25:00,156.48,156.6,156.33,156.55,6522.0,154.1278,154.246,153.98,154.1967,6522.0
2025-03-05 13:30:00,156.53,156.86,156.29,156.77,18655.0,154.177,154.502,153.9406,154.4134,18655.0
2025-03-05 13:35:00,156.77,156.87,156.61,156.81,5834.0,154.4134,154.5119,154.2558,154.4528,5834.0
2025-03-05 13:40:00,156.78,156.81,156.41,156.58,4138.0,154.4232,154.4528,154.0588,154.2263,4138.0
2025-03-05 13:45:00,156.6,157.13,156.6,157.03,5474.0,154.246,154.768,154.246,154.6695,5474.0
2025-03-05 13:50:00,157.08,157.1,156.92,157.03,8708.0,154.7187,154.7384,154.5611,154.6695,8708.0
2025-03-05 13:55:00,157.03,157.43,157.01,157.37,7260.0,154.6695,155.0635,154.6498,155.0044,7260.0
2025-03-05 14:00:00,157.42,157.69,157.3,157.66,7584.0,155.0536,155.3196,154.9354,155.29,7584.0
2025-03-05 14:05:00,157.74,158.19,157.68,158.19,8982.0,155.3688,155.8121,155.3097,155.8121,8982.0
2025-03-05 14:10:00,158.13,158.2,157.93,158.16,4164.0,155.753,155.8219,155.556,155.7825,4164.0
2025-03-05 14:15:00,158.2,158.3,157.84,157.92,10990.0,155.8219,155.9204,155.4673,155.5461,10990.0
2025-03-05 14:20:00,157.88,158.17,157.86,158.11,8980.0,155.5067,155.7924,155.487,155.7333,8980.0
2025-03-05 14:25:00,158.05,158.15,157.98,158.03,12915.0,155.6742,155.7727,155.6052,155.6545,12915.0
2025-03-05 14:30:00,158.17,158.39,158.03,158.34,6467.0,155.7924,156.009,155.6545,155.9598,6467.0
2025-03-05 14:35:00,158.34,158.39,158.05,158.34,9520.0,155.9598,156.009,155.6742,155.9598,9520.0
2025-03-05 14:40:00,158.25,158.3,158.09,158.17,5222.0,155.8711,155.9204,155.7136,155.7924,5222.0
2025-03-05 14:45:00,158.17,158.34,158.17,158.28,6331.0,155.7924,155.9598,155.7924,155.9007,6331.0
2025-03-05 14:50:00,158.23,158.38,158.2,158.37,7247.0,155.8515,155.9992,155.8219,155.9893,7247.0
2025-03-05 14:55:00,158.36,158.42,158.03,158.03,9641.0,155.9795,156.0386,155.6545,155.6545,9641.0
2025-03-05 15:00:00,158.08,158.27,157.97,157.97,8466.0,155.7037,155.8908,155.5954,155.5954,8466.0
2025-03-05 15:05:00,157.98,158.19,157.97,158.12,8365.0,155.6052,155.8121,155.5954,155.7431,8365.0
2025-03-05 15:10:00,158.11,158.2,157.99,158.11,7531.0,155.7333,155.8219,155.6151,155.7333,7531.0
2025-03-05 15:15:00,158.11,158.12,157.37,157.64,15920.0,155.7333,155.7431,155.0044,155.2703,15920.0
2025-03-05 15:20:00,157.66,157.66,157.22,157.37,22904.0,155.29,155.29,154.8566,155.0044,22904.0
2025-03-05 15:25:00,157.37,157.66,157.29,157.6,14881.0,155.0044,155.29,154.9256,155.2309,14881.0
2025-03-05 15:30:00,157.54,157.74,157.39,157.59,20129.0,155.1718,155.3688,155.0241,155.2211,20129.0
2025-03-05 15:35:00,157.63,157.66,157.42,157.53,16207.0,155.2605,155.29,155.0536,155.162,16207.0
2025-03-05 15:40:00,157.56,157.61,157.29,157.3,20244.0,155.1915,155.2408,154.9256,154.9354,20244.0
2025-03-05 15:45:00,157.3,157.32,157.0,157.17,28451.0,154.9354,154.9551,154.6399,154.8074,28451.0
2025-03-05 15:50:00,157.12,157.24,156.72,157.24,42375.0,154.7581,154.8763,154.3641,154.8763,42375.0
2025-03-05 15:55:00,157.16,157.55,157.12,157.25,150423.0,154.7975,155.1817,154.7581,154.8862,150423.0
2025-03-06 09:30:00,155.0,155.1,153.18,153.46,38506.0,152.67,152.7685,150.8774,151.1532,38506.0
2025-03-06 09:35:00,153.46,153.54,152.64,152.68,22930.0,151.1532,151.232,150.3455,150.3849,22930.0
2025-03-06 09:40:00,152.78,152.94,152.12,152.15,24960.0,150.4834,150.641,149.8333,149.8628,24960.0
2025-03-06 09:45:00,152.15,152.44,151.91,152.25,25287.0,149.8628,150.1485,149.6265,149.9613,25287.0
2025-03-06 09:50:00,152.22,152.51,152.13,152.23,14573.0,149.9318,150.2174,149.8431,149.9416,14573.0
2025-03-06 09:55:00,152.11,152.18,151.38,151.44,17849.0,149.8234,149.8924,149.1044,149.1635,17849.0
2025-03-06 10:00:00,151.48,152.1,151.3,151.99,38240.0,149.2029,149.8136,149.0256,149.7053,38240.0
2025-03-06 10:05:00,151.94,152.13,151.73,151.86,22260.0,149.656,149.8431,149.4492,149.5772,22260.0
2025-03-06 10:10:00,151.92,152.6,151.78,152.47,38169.0,149.6363,150.3061,149.4984,150.178,38169.0
2025-03-06 10:15:00,152.49,152.59,152.3,152.49,11717.0,150.1977,150.2962,150.0106,150.1977,11717.0
2025-03-06 10:20:00,152.46,152.74,152.42,152.56,14186.0,150.1682,150.444,150.1288,150.2667,14186.0
2025-03-06 10:25:00,152.52,152.7,152.02,152.64,18002.0,150.2273,150.4046,149.7348,150.3455,18002.0
2025-03-06 10:30:00,152.68,152.79,152.33,152.42,9697.0,150.3849,150.4932,150.0401,150.1288,9697.0
2025-03-06 10:35:00,152.43,153.15,152.32,153.04,16431.0,150.1386,150.8478,150.0303,150.7395,16431.0
2025-03-06 10:40:00,153.15,153.15,152.74,152.93,4310.0,150.8478,150.8478,150.444,150.6311,4310.0
2025-03-06 10:45:00,152.91,153.09,152.87,152.87,5582.0,150.6114,150.7887,150.572,150.572,5582.0
2025-03-06 10:50:00,152.82,152.82,152.38,152.39,3698.0,150.5228,150.5228,150.0894,150.0992,3698.0
2025-03-06 10:55:00,152.39,152.59,152.32,152.58,5750.0,150.0992,150.2962,150.0303,150.2864,5750.0
2025-03-06 11:00:00,152.5,152.74,152.3,152.35,8494.0,150.2076,150.444,150.0106,150.0598,8494.0
2025-03-06 11:05:00,152.29,152.63,152.27,152.63,10470.0,150.0007,150.3356,149.981,150.3356,10470.0
2025-03-06 11:10:00,152.61,152.64,152.16,152.64,6764.0,150.3159,150.3455,149.8727,150.3455,6764.0
2025-03-06 11:15:00,152.64,152.67,152.36,152.36,8070.0,150.3455,150.375,150.0697,150.0697,8070.0
2025-03-06 11:20:00,152.31,152.32,151.88,152.18,10290.0,150.0204,150.0303,149.5969,149.8924,10290.0
2025-03-06 11:25:00,152.18,152.29,151.74,152.11,21575.0,149.8924,150.0007,149.459,149.8234,21575.0
2025-03-06 11:30:00,152.17,152.42,151.79,151.91,8370.0,149.8825,150.1288,149.5083,149.6265,8370.0
2025-03-06 11:35:00,151.91,151.91,151.21,151.27,13175.0,149.6265,149.6265,148.937,148.9961,13175.0
2025-03-06 11:40:00,151.23,151.26,151.08,151.14,12898.0,148.9567,148.9862,148.8089,148.868,12898.0
2025-03-06 11:45:00,151.15,151.23,150.88,151.08,16521.0,148.8779,148.9567,148.6119,148.8089,16521.0
2025-03-06 11:50:00,151.02,151.16,150.79,150.96,8708.0,148.7498,148.8877,148.5233,148.6907,8708.0
2025-03-06 11:55:00,150.92,150.92,150.66,150.67,10928.0,148.6513,148.6513,148.3952,148.4051,10928.0
2025-03-06 12:00:00,150.62,150.71,150.37,150.37,17825.0,148.3558,148.4445,148.1096,148.1096,17825.0
2025-03-06 12:05:00,150.38,150.45,150.07,150.37,29729.0,148.1195,148.1884,147.8141,148.1096,29729.0
2025-03-06 12:10:00,150.34,150.71,150.34,150.62,9633.0,148.0801,148.4445,148.0801,148.3558,9633.0
2025-03-06 12:15:00,150.59,150.99,150.57,150.83,12099.0,148.3263,148.7203,148.3066,148.5627,12099.0
2025-03-06 12:20:00,150.88,151.11,150.74,150.75,9993.0,148.6119,148.8385,148.474,148.4839,9993.0
2025-03-06 12:25:00,150.75,150.75,150.26,150.49,15386.0,148.4839,148.4839,148.0013,148.2278,15386.0
2025-03-06 12:30:00,150.48,150.7,150.47,150.56,10627.0,148.218,148.4346,148.2081,148.2967,10627.0
2025-03-06 12:35:00,150.51,150.62,150.45,150.46,12276.0,148.2475,148.3558,148.1884,148.1983,12276.0
2025-03-06 12:40:00,150.42,150.68,150.32,150.41,16207.0,148.1589,148.4149,148.0604,148.149,16207.0
2025-03-06 12:45:00,150.41,150.52,150.02,150.1,13780.0,148.149,148.2573,147.7649,147.8437,13780.0
2025-03-06 12:50:00,150.1,150.15,149.73,150.02,21228.0,147.8437,147.8929,147.4792,147.7649,21228.0
2025-03-06 12:55:00,150.03,150.48,150.03,150.48,15374.0,147.7747,148.218,147.7747,148.218,15374.0
2025-03-06 13:00:00,150.44,150.52,150.32,150.46,29834.0,148.1786,148.2573,148.0604,148.1983,29834.0
2025-03-06 13:05:00,150.46,150.72,150.39,150.7,12535.0,148.1983,148.4543,148.1293,148.4346,12535.0
2025-03-06 13:10:00,150.7,150.99,150.7,150.85,7092.0,148.4346,148.7203,148.4346,148.5824,7092.0
2025-03-06 13:15:00,150.93,151.11,150.92,151.08,5388.0,148.6612,148.8385,148.6513,148.8089,5388.0
2025-03-06 13:20:00,151.07,151.28,151.07,151.16,4950.0,148.7991,149.0059,148.7991,148.8877,4950.0
2025-03-06 13:25:00,151.05,151.13,150.78,150.82,3897.0,148.7794,148.8582,148.5134,148.5528,3897.0
2025-03-06 13:30:00,150.75,150.81,150.65,150.66,8070.0,148.4839,148.543,148.3854,148.3952,8070.0
2025-03-06 13:35:00,150.62,150.71,150.36,150.41,19854.0,148.3558,148.4445,148.0998,148.149,19854.0
2025-03-06 13:40:00,150.35,150.35,149.92,149.97,12709.0,148.0899,148.0899,147.6664,147.7156,12709.0
2025-03-06 13:45:00,149.98,150.24,149.97,150.16,15276.0,147.7255,147.9816,147.7156,147.9028,15276.0
2025-03-06 13:50:00,150.16,150.22,150.03,150.07,11655.0,147.9028,147.9619,147.7747,147.8141,11655.0
2025-03-06 13:55:00,150.05,150.12,149.99,150.09,9209.0,147.7944,147.8634,147.7353,147.8338,9209.0
2025-03-06 14:00:00,150.07,150.15,149.76,149.77,9857.0,147.8141,147.8929,147.5088,147.5186,9857.0
2025-03-06 14:05:00,149.71,150.01,149.71,149.72,27281.0,147.4595,147.755,147.4595,147.4694,27281.0
2025-03-06 14:10:00,149.72,150.05,149.71,149.88,13050.0,147.4694,147.7944,147.4595,147.627,13050.0
2025-03-06 14:15:00,149.87,149.99,149.71,149.73,22321.0,147.6171,147.7353,147.4595,147.4792,22321.0
2025-03-06 14:20:00,149.79,149.87,149.62,149.83,8126.0,147.5383,147.6171,147.3709,147.5777,8126.0
2025-03-06 14:25:00,149.7,149.7,149.21,149.25,5487.0,147.4497,147.4497,146.967,147.0064,5487.0
2025-03-06 14:30:00,149.32,149.57,149.25,149.49,27455.0,147.0754,147.3216,147.0064,147.2428,27455.0
2025-03-06 14:35:00,149.34,149.36,149.16,149.24,28319.0,147.0951,147.1148,146.9178,146.9966,28319.0
2025-03-06 14:40:00,149.23,149.61,149.13,149.51,15441.0,146.9867,147.361,146.8882,147.2625,15441.0
2025-03-06 14:45:00,149.56,150.22,149.55,150.15,12257.0,147.3118,147.9619,147.3019,147.8929,12257.0
2025-03-06 14:50:00,150.07,150.49,150.06,150.19,10726.0,147.8141,148.2278,147.8043,147.9323,10726.0
2025-03-06 14:55:00,150.11,150.11,149.0,149.03,15899.0,147.8535,147.8535,146.7602,146.7897,15899.0
2025-03-06 15:00:00,149.0,149.43,148.96,149.4,26775.0,146.7602,147.1837,146.7208,147.1542,26775.0
2025-03-06 15:05:00,149.35,149.36,148.8,148.8,40490.0,147.1049,147.1148,146.5632,146.5632,40490.0
2025-03-06 15:10:00,148.93,149.08,148.59,148.75,29422.0,146.6913,146.839,146.3564,146.514,29422.0
2025-03-06 15:15:00,148.68,149.0,148.46,148.97,25683.0,146.445,146.7602,146.2283,146.7306,25683.0
2025-03-06 15:20:00,149.02,149.19,148.67,148.76,10243.0,146.7799,146.9473,146.4352,146.5238,10243.0
2025-03-06 15:25:00,148.7,149.21,148.68,149.09,13064.0,146.4647,146.967,146.445,146.8488,13064.0
2025-03-06 15:30:00,149.14,149.55,149.06,149.22,19822.0,146.8981,147.3019,146.8193,146.9769,19822.0
2025-03-06 15:35:00,149.14,149.21,148.79,148.9,12053.0,146.8981,146.967,146.5534,146.6617,12053.0
2025-03-06 15:40:00,148.89,149.14,148.87,148.96,17854.0,146.6519,146.8981,146.6322,146.7208,17854.0
2025-03-06 15:45:00,148.87,149.15,148.76,149.01,27762.0,146.6322,146.9079,146.5238,146.77,27762.0
2025-03-06 15:50:00,149.08,149.22,148.7,148.87,49876.0,146.839,146.9769,146.4647,146.6322,49876.0
2025-03-06 15:55:00,148.88,148.88,148.33,148.43,149596.0,146.642,146.642,146.1003,146.1988,149596.0
2025-03-07 09:30:00,148.42,148.52,147.55,147.82,50901.0,146.1889,146.2874,145.332,145.5979,50901.0
2025-03-07 09:35:00,147.82,147.92,146.76,146.81,31512.0,145.5979,145.6964,144.5539,144.6031,31512.0
2025-03-07 09:40:00,146.78,148.0,146.4,147.49,31870.0,144.5736,145.7752,144.1993,145.2729,31870.0
2025-03-07 09:45:00,147.61,148.03,147.28,147.61,12363.0,145.3911,145.8048,145.0661,145.3911,12363.0
2025-03-07 09:50:00,147.67,147.76,147.05,147.14,10578.0,145.4502,145.5388,144.8395,144.9282,10578.0
2025-03-07 09:55:00,147.09,147.28,146.33,146.34,19758.0,144.8789,145.0661,144.1303,144.1402,19758.0
2025-03-07 10:00:00,146.46,146.81,146.37,146.68,18725.0,144.2584,144.6031,144.1697,144.4751,18725.0
2025-03-07 10:05:00,146.73,146.74,145.94,146.0,19264.0,144.5243,144.5342,143.7462,143.8053,19264.0
2025-03-07 10:10:00,146.0,146.01,145.57,145.66,12177.0,143.8053,143.8151,143.3818,143.4704,12177.0
2025-03-07 10:15:00,145.62,145.64,145.22,145.35,24633.0,143.431,143.4507,143.037,143.1651,24633.0
2025-03-07 10:20:00,145.5,145.82,145.37,145.8,17353.0,143.3128,143.628,143.1848,143.6083,17353.0
2025-03-07 10:25:00,145.73,146.08,145.49,145.86,18832.0,143.5394,143.8841,143.303,143.6674,18832.0
2025-03-07 10:30:00,145.71,145.81,144.81,144.92,23925.0,143.5197,143.6182,142.6332,142.7415,23925.0
2025-03-07 10:35:00,144.92,145.0,144.41,144.91,21966.0,142.7415,142.8203,142.2392,142.7317,21966.0
2025-03-07 10:40:00,144.93,145.18,144.81,145.01,21947.0,142.7514,142.9976,142.6332,142.8302,21947.0
2025-03-07 10:45:00,144.98,145.29,144.58,145.04,28875.0,142.8006,143.106,142.4066,142.8597,28875.0
2025-03-07 10:50:00,145.09,145.23,144.44,144.97,22845.0,142.909,143.0469,142.2687,142.7908,22845.0
2025-03-07 10:55:00,145.1,145.1,144.72,144.8,17852.0,142.9188,142.9188,142.5445,142.6233,17852.0
2025-03-07 11:00:00,144.7,144.95,144.62,144.82,6738.0,142.5248,142.7711,142.446,142.643,6738.0
2025-03-07 11:05:00,144.82,145.11,144.81,145.03,9356.0,142.643,142.9287,142.6332,142.8499,9356.0
2025-03-07 11:10:00,145.1,145.2,144.96,145.19,15847.0,142.9188,143.0173,142.7809,143.0075,15847.0
2025-03-07 11:15:00,145.35,145.45,145.09,145.29,13971.0,143.1651,143.2636,142.909,143.106,13971.0
2025-03-07 11:20:00,145.44,145.46,144.74,144.76,26644.0,143.2537,143.2734,142.5642,142.5839,26644.0
2025-03-07 11:25:00,144.74,144.91,144.36,144.37,33560.0,142.5642,142.7317,142.1899,142.1998,33560.0
2025-03-07 11:30:00,144.44,144.83,144.44,144.83,16930.0,142.2687,142.6529,142.2687,142.6529,16930.0
2025-03-07 11:35:00,144.83,144.99,144.68,144.75,11973.0,142.6529,142.8105,142.5051,142.5741,11973.0
2025-03-07 11:40:00,144.79,144.82,144.65,144.77,13669.0,142.6135,142.643,142.4756,142.5938,13669.0
2025-03-07 11:45:00,144.69,144.77,144.53,144.68,26828.0,142.515,142.5938,142.3574,142.5051,26828.0
2025-03-07 11:50:00,144.63,144.65,144.27,144.65,17113.0,142.4559,142.4756,142.1013,142.4756,17113.0
2025-03-07 11:55:00,144.7,145.52,144.63,145.52,33354.0,142.5248,143.3325,142.4559,143.3325,33354.0
2025-03-07 12:00:00,145.44,145.89,145.37,145.81,11167.0,143.2537,143.6969,143.1848,143.6182,11167.0
2025-03-07 12:05:00,145.9,146.0,145.24,145.24,9480.0,143.7068,143.8053,143.0567,143.0567,9480.0
2025-03-07 12:10:00,145.38,145.58,145.2,145.55,6839.0,143.1946,143.3916,143.0173,143.3621,6839.0
2025-03-07 12:15:00,145.64,145.69,145.4,145.57,24739.0,143.4507,143.5,143.2143,143.3818,24739.0
2025-03-07 12:20:00,145.49,146.22,145.44,146.21,18158.0,143.303,144.022,143.2537,144.0121,18158.0
2025-03-07 12:25:00,146.13,146.61,146.13,146.56,17125.0,143.9333,144.4061,143.9333,144.3569,17125.0
2025-03-07 12:30:00,146.54,147.12,146.46,147.11,15927.0,144.3372,144.9085,144.2584,144.8986,15927.0
2025-03-07 12:35:00,147.11,147.11,146.67,146.72,12086.0,144.8986,144.8986,144.4652,144.5145,12086.0
2025-03-07 12:40:00,146.65,146.77,146.51,146.77,16748.0,144.4455,144.5637,144.3076,144.5637,16748.0
2025-03-07 12:45:00,146.71,147.24,146.71,147.23,29806.0,144.5046,145.0267,144.5046,145.0168,29806.0
2025-03-07 12:50:00,147.22,147.41,147.05,147.3,27979.0,145.007,145.1941,144.8395,145.0858,27979.0
2025-03-07 12:55:00,147.19,147.19,146.39,146.61,5664.0,144.9774,144.9774,144.1894,144.4061,5664.0
2025-03-07 13:00:00,146.61,146.95,146.39,146.82,5765.0,144.4061,144.741,144.1894,144.613,5765.0
2025-03-07 13:05:00,146.93,147.41,146.93,147.28,8145.0,144.7213,145.1941,144.7213,145.0661,8145.0
2025-03-07 13:10:00,147.11,147.6,147.08,147.6,16911.0,144.8986,145.3812,144.8691,145.3812,16911.0
2025-03-07 13:15:00,147.6,147.69,147.3,147.57,8058.0,145.3812,145.4699,145.0858,145.3517,8058.0
2025-03-07 13:20:00,147.51,147.83,147.36,147.5,8045.0,145.2926,145.6078,145.1449,145.2827,8045.0
2025-03-07 13:25:00,147.44,147.61,147.17,147.47,7881.0,145.2236,145.3911,144.9577,145.2532,7881.0
2025-03-07 13:30:00,147.48,147.58,147.35,147.49,7663.0,145.263,145.3615,145.135,145.2729,7663.0
2025-03-07 13:35:00,147.49,147.96,147.45,147.96,11234.0,145.2729,145.7358,145.2335,145.7358,11234.0
2025-03-07 13:40:00,147.89,147.95,147.62,147.72,7760.0,145.6669,145.726,145.4009,145.4994,7760.0
2025-03-07 13:45:00,147.79,148.12,147.78,148.09,4858.0,145.5684,145.8934,145.5585,145.8639,4858.0
2025-03-07 13:50:00,148.15,148.46,148.13,148.46,5848.0,145.923,146.2283,145.9033,146.2283,5848.0
2025-03-07 13:55:00,148.47,148.72,148.4,148.63,18941.0,146.2382,146.4844,146.1692,146.3958,18941.0
2025-03-07 14:00:00,148.66,148.91,148.6,148.85,10105.0,146.4253,146.6716,146.3662,146.6125,10105.0
2025-03-07 14:05:00,148.82,148.85,148.29,148.3,9966.0,146.5829,146.6125,146.0609,146.0707,9966.0
2025-03-07 14:10:00,148.22,148.82,148.22,148.75,12221.0,145.9919,146.5829,145.9919,146.514,12221.0
2025-03-07 14:15:00,148.9,149.05,148.77,149.05,6757.0,146.6617,146.8094,146.5337,146.8094,6757.0
2025-03-07 14:20:00,148.95,149.51,148.94,149.49,7384.0,146.7109,147.2625,146.7011,147.2428,7384.0
2025-03-07 14:25:00,149.47,149.6,149.19,149.47,23053.0,147.2231,147.3512,146.9473,147.2231,23053.0
2025-03-07 14:30:00,149.41,149.53,149.27,149.51,6946.0,147.164,147.2822,147.0261,147.2625,6946.0
2025-03-07 14:35:00,149.51,149.58,149.27,149.46,11697.0,147.2625,147.3315,147.0261,147.2133,11697.0
2025-03-07 14:40:00,149.48,149.67,149.21,149.22,17086.0,147.233,147.4201,146.967,146.9769,17086.0
2025-03-07 14:45:00,149.24,149.3,148.94,148.94,6338.0,146.9966,147.0557,146.7011,146.7011,6338.0
2025-03-07 14:50:00,148.93,148.99,148.71,148.99,11570.0,146.6913,146.7503,146.4746,146.7503,11570.0
2025-03-07 14:55:00,148.99,149.0,148.74,148.8,8116.0,146.7503,146.7602,146.5041,146.5632,8116.0
2025-03-07 15:00:00,148.8,148.88,148.55,148.6,5338.0,146.5632,146.642,146.317,146.3662,5338.0
2025-03-07 15:05:00,148.57,149.04,148.57,148.95,7425.0,146.3367,146.7996,146.3367,146.7109,7425.0
2025-03-07 15:10:00,148.98,149.26,148.95,149.06,12449.0,146.7405,147.0163,146.7109,146.8193,12449.0
2025-03-07 15:15:00,148.96,149.13,148.67,149.13,23916.0,146.7208,146.8882,146.4352,146.8882,23916.0
2025-03-07 15:20:00,149.08,149.14,148.81,148.85,9050.0,146.839,146.8981,146.5731,146.6125,9050.0
2025-03-07 15:25:00,148.87,149.07,148.78,148.92,11340.0,146.6322,146.8291,146.5435,146.6814,11340.0
2025-03-07 15:30:00,148.98,149.1,148.83,149.03,9924.0,146.7405,146.8587,146.5928,146.7897,9924.0
2025-03-07 15:35:00,148.96,149.01,148.43,148.59,18023.0,146.7208,146.77,146.1988,146.3564,18023.0
2025-03-07 15:40:00,148.56,148.75,148.33,148.72,24108.0,146.3268,146.514,146.1003,146.4844,24108.0
2025-03-07 15:45:00,148.67,149.04,148.6,149.01,22353.0,146.4352,146.7996,146.3662,146.77,22353.0
2025-03-07 15:50:00,148.87,149.03,148.52,148.99,23678.0,146.6322,146.7897,146.2874,146.7503,23678.0
2025-03-07 15:55:00,149.03,149.27,148.91,149.15,135542.0,146.7897,147.0261,146.6716,146.9079,135542.0
2025-03-10 09:30:00,147.67,148.3,146.24,146.81,34049.0,145.4502,146.0707,144.0417,144.6031,34049.0
2025-03-10 09:35:00,146.96,147.85,146.96,147.85,6993.0,144.7509,145.6275,144.7509,145.6275,6993.0
2025-03-10 09:40:00,147.86,148.36,147.78,148.36,13581.0,145.6373,146.1298,145.5585,146.1298,13581.0
2025-03-10 09:45:00,148.33,148.5,148.03,148.13,9608.0,146.1003,146.2677,145.8048,145.9033,9608.0
2025-03-10 09:50:00,148.15,148.45,147.17,147.17,8202.0,145.923,146.2185,144.9577,144.9577,8202.0
2025-03-10 09:55:00,147.32,147.79,147.32,147.33,11133.0,145.1055,145.5684,145.1055,145.1153,11133.0
2025-03-10 10:00:00,147.34,147.35,146.71,146.71,16903.0,145.1252,145.135,144.5046,144.5046,16903.0
2025-03-10 10:05:00,146.56,146.95,146.36,146.93,20433.0,144.3569,144.741,144.1599,144.7213,20433.0
2025-03-10 10:10:00,147.03,147.27,146.65,146.72,9249.0,144.8198,145.0562,144.4455,144.5145,9249.0
2025-03-10 10:15:00,146.85,147.07,146.59,146.6,3784.0,144.6425,144.8592,144.3864,144.3963,3784.0
2025-03-10 10:20:00,146.64,146.65,146.22,146.24,11930.0,144.4357,144.4455,144.022,144.0417,11930.0
2025-03-10 10:25:00,146.17,146.4,145.15,145.44,41066.0,143.9727,144.1993,142.9681,143.2537,41066.0
2025-03-10 10:30:00,145.32,145.82,145.11,145.52,21440.0,143.1355,143.628,142.9287,143.3325,21440.0
2025-03-10 10:35:00,145.41,145.41,144.88,145.05,22436.0,143.2242,143.2242,142.7021,142.8696,22436.0
2025-03-10 10:40:00,145.1,145.1,144.66,144.9,15143.0,142.9188,142.9188,142.4854,142.7218,15143.0
2025-03-10 10:45:00,144.84,145.34,144.83,145.11,21698.0,142.6627,143.1552,142.6529,142.9287,21698.0
2025-03-10 10:50:00,145.11,145.14,144.66,145.0,28874.0,142.9287,142.9582,142.4854,142.8203,28874.0
2025-03-10 10:55:00,144.97,145.88,144.91,145.83,11903.0,142.7908,143.6871,142.7317,143.6379,11903.0
2025-03-10 11:00:00,145.79,146.66,145.78,146.37,19381.0,143.5985,144.4554,143.5886,144.1697,19381.0
2025-03-10 11:05:00,146.46,146.76,146.36,146.76,7920.0,144.2584,144.5539,144.1599,144.5539,7920.0
2025-03-10 11:10:00,146.68,147.25,146.58,147.17,13593.0,144.4751,145.0365,144.3766,144.9577,13593.0
2025-03-10 11:15:00,147.11,147.16,146.61,146.78,11625.0,144.8986,144.9479,144.4061,144.5736,11625.0
2025-03-10 11:20:00,146.81,147.01,146.71,146.84,5770.0,144.6031,144.8001,144.5046,144.6327,5770.0
2025-03-10 11:25:00,146.84,147.24,146.84,147.15,6105.0,144.6327,145.0267,144.6327,144.938,6105.0
2025-03-10 11:30:00,147.15,147.55,147.15,147.55,6359.0,144.938,145.332,144.938,145.332,6359.0
2025-03-10 11:35:00,147.45,147.55,147.28,147.36,7417.0,145.2335,145.332,145.0661,145.1449,7417.0
2025-03-10 11:40:00,147.31,147.31,146.78,146.93,10881.0,145.0956,145.0956,144.5736,144.7213,10881.0
2025-03-10 11:45:00,146.93,147.14,146.76,146.92,8961.0,144.7213,144.9282,144.5539,144.7115,8961.0
2025-03-10 11:50:00,146.91,146.94,146.44,146.59,9262.0,144.7016,144.7312,144.2387,144.3864,9262.0
2025-03-10 11:55:00,146.5,146.63,146.32,146.32,12270.0,144.2978,144.4258,144.1205,144.1205,12270.0
2025-03-10 12:00:00,146.39,146.69,146.27,146.42,14482.0,144.1894,144.4849,144.0712,144.219,14482.0
2025-03-10 12:05:00,146.48,146.66,146.41,146.6,7072.0,144.2781,144.4554,144.2091,144.3963,7072.0
2025-03-10 12:10:00,146.6,146.62,146.3,146.41,17853.0,144.3963,144.416,144.1008,144.2091,17853.0
2025-03-10 12:15:00,146.41,146.44,146.02,146.2,17790.0,144.2091,144.2387,143.825,144.0023,17790.0
2025-03-10 12:20:00,146.2,146.27,145.96,146.0,7725.0,144.0023,144.0712,143.7659,143.8053,7725.0
2025-03-10 12:25:00,146.0,146.2,145.8,146.11,19790.0,143.8053,144.0023,143.6083,143.9136,19790.0
2025-03-10 12:30:00,146.19,146.58,146.16,146.47,12395.0,143.9924,144.3766,143.9629,144.2682,12395.0
2025-03-10 12:35:00,146.44,146.5,145.5,145.53,16429.0,144.2387,144.2978,143.3128,143.3424,16429.0
2025-03-10 12:40:00,145.53,145.97,145.53,145.9,10642.0,143.3424,143.7757,143.3424,143.7068,10642.0
2025-03-10 12:45:00,145.92,146.06,145.65,145.65,15169.0,143.7265,143.8644,143.4606,143.4606,15169.0
2025-03-10 12:50:00,145.71,145.81,145.63,145.75,7777.0,143.5197,143.6182,143.4409,143.5591,7777.0
2025-03-10 12:55:00,145.81,145.88,145.71,145.8,5568.0,143.6182,143.6871,143.5197,143.6083,5568.0
2025-03-10 13:00:00,145.84,145.84,145.41,145.58,40369.0,143.6477,143.6477,143.2242,143.3916,40369.0
2025-03-10 13:05:00,145.58,145.67,145.22,145.22,7643.0,143.3916,143.4803,143.037,143.037,7643.0
2025-03-10 13:10:00,145.2,145.38,145.11,145.3,12989.0,143.0173,143.1946,142.9287,143.1158,12989.0
2025-03-10 13:15:00,145.31,145.43,145.18,145.33,10548.0,143.1257,143.2439,142.9976,143.1454,10548.0
2025-03-10 13:20:00,145.31,145.7,145.27,145.61,16568.0,143.1257,143.5098,143.0863,143.4212,16568.0
2025-03-10 13:25:00,145.6,145.65,145.13,145.13,14686.0,143.4113,143.4606,142.9484,142.9484,14686.0
2025-03-10 13:30:00,145.18,145.43,144.93,145.34,19505.0,142.9976,143.2439,142.7514,143.1552,19505.0
2025-03-10 13:35:00,145.15,145.26,145.04,145.15,10216.0,142.9681,143.0764,142.8597,142.9681,10216.0
2025-03-10 13:40:00,145.15,145.23,145.05,145.06,31872.0,142.9681,143.0469,142.8696,142.8794,31872.0
2025-03-10 13:45:00,144.99,145.16,144.89,145.06,10745.0,142.8105,142.9779,142.712,142.8794,10745.0
2025-03-10 13:50:00,145.0,145.21,144.89,145.06,8135.0,142.8203,143.0272,142.712,142.8794,8135.0
2025-03-10 13:55:00,145.0,145.12,144.85,144.96,12097.0,142.8203,142.9385,142.6726,142.7809,12097.0
2025-03-10 14:00:00,144.96,145.25,144.95,145.02,8993.0,142.7809,143.0666,142.7711,142.84,8993.0
2025-03-10 14:05:00,145.03,145.04,144.61,144.97,11606.0,142.8499,142.8597,142.4362,142.7908,11606.0
2025-03-10 14:10:00,144.9,145.38,144.9,144.96,19410.0,142.7218,143.1946,142.7218,142.7809,19410.0
2025-03-10 14:15:00,144.95,145.23,144.9,145.1,14322.0,142.7711,143.0469,142.7218,142.9188,14322.0
2025-03-10 14:20:00,145.05,145.07,144.84,144.92,15004.0,142.8696,142.8893,142.6627,142.7415,15004.0
2025-03-10 14:25:00,144.92,145.07,144.84,145.0,12356.0,142.7415,142.8893,142.6627,142.8203,12356.0
2025-03-10 14:30:00,144.99,145.08,144.86,144.91,15364.0,142.8105,142.8991,142.6824,142.7317,15364.0
2025-03-10 14:35:00,144.87,145.07,144.62,144.64,15165.0,142.6923,142.8893,142.446,142.4657,15165.0
2025-03-10 14:40:00,144.63,144.7,144.36,144.57,33879.0,142.4559,142.5248,142.1899,142.3968,33879.0
2025-03-10 14:45:00,144.6,144.82,144.42,144.78,23348.0,142.4263,142.643,142.249,142.6036,23348.0
2025-03-10 14:50:00,144.77,144.96,144.2,144.39,17136.0,142.5938,142.7809,142.0324,142.2195,17136.0
2025-03-10 14:55:00,144.46,144.46,144.09,144.18,26313.0,142.2884,142.2884,141.924,142.0127,26313.0
2025-03-10 15:00:00,144.18,144.41,144.08,144.3,32916.0,142.0127,142.2392,141.9142,142.1308,32916.0
2025-03-10 15:05:00,144.3,144.42,143.85,144.02,13254.0,142.1308,142.249,141.6876,141.8551,13254.0
2025-03-10 15:10:00,143.97,144.76,143.77,144.75,27220.0,141.8058,142.5839,141.6088,142.5741,27220.0
2025-03-10 15:15:00,144.76,145.15,144.76,145.0,33909.0,142.5839,142.9681,142.5839,142.8203,33909.0
2025-03-10 15:20:00,145.0,145.28,144.9,145.22,38015.0,142.8203,143.0961,142.7218,143.037,38015.0
2025-03-10 15:25:00,145.26,145.82,145.22,145.27,42014.0,143.0764,143.628,143.037,143.0863,42014.0
2025-03-10 15:30:00,145.27,145.74,145.26,145.7,29373.0,143.0863,143.5492,143.0764,143.5098,29373.0
2025-03-10 15:35:00,145.61,145.88,145.33,145.64,37418.0,143.4212,143.6871,143.1454,143.4507,37418.0
2025-03-10 15:40:00,145.64,145.93,145.51,145.72,100538.0,143.4507,143.7363,143.3227,143.5295,100538.0
2025-03-10 15:45:00,145.72,146.02,145.71,145.94,67001.0,143.5295,143.825,143.5197,143.7462,67001.0
2025-03-10 15:50:00,145.98,146.24,145.51,145.71,91817.0,143.7856,144.0417,143.3227,143.5197,91817.0
2025-03-10 15:55:00,145.69,145.89,145.37,145.66,164968.0,143.5,143.6969,143.1848,143.4704,164968.0
2025-03-11 09:30:00,145.57,146.36,144.72,146.36,87694.0,143.3818,144.1599,142.5445,144.1599,87694.0
2025-03-11 09:35:00,146.29,147.99,146.07,147.93,15084.0,144.0909,145.7654,143.8742,145.7063,15084.0
2025-03-11 09:40:00,147.97,148.89,147.85,148.89,10386.0,145.7457,146.6519,145.6275,146.6519,10386.0
2025-03-11 09:45:00,148.6,149.35,148.28,149.11,29831.0,146.3662,147.1049,146.051,146.8685,29831.0
2025-03-11 09:50:00,149.27,149.55,148.5,148.71,33718.0,147.0261,147.3019,146.2677,146.4746,33718.0
2025-03-11 09:55:00,148.62,148.68,148.36,148.53,22389.0,146.3859,146.445,146.1298,146.2973,22389.0
2025-03-11 10:00:00,148.53,148.6,147.23,147.3,34570.0,146.2973,146.3662,145.0168,145.0858,34570.0
2025-03-11 10:05:00,147.37,148.22,147.21,148.21,37488.0,145.1547,145.9919,144.9971,145.9821,37488.0
2025-03-11 10:10:00,148.07,148.23,147.64,148.08,48946.0,145.8442,146.0018,145.4206,145.854,48946.0
2025-03-11 10:15:00,147.96,147.96,147.4,147.54,14526.0,145.7358,145.7358,145.1842,145.3221,14526.0
2025-03-11 10:20:00,147.55,147.66,147.17,147.25,10180.0,145.332,145.4403,144.9577,145.0365,10180.0
2025-03-11 10:25:00,147.33,147.52,147.09,147.1,32604.0,145.1153,145.3024,144.8789,144.8888,32604.0
2025-03-11 10:30:00,147.09,147.43,146.89,147.3,24517.0,144.8789,145.2138,144.6819,145.0858,24517.0
2025-03-11 10:35:00,147.3,147.62,147.13,147.27,35300.0,145.0858,145.4009,144.9183,145.0562,35300.0
2025-03-11 10:40:00,147.27,148.17,147.11,147.94,17670.0,145.0562,145.9427,144.8986,145.7161,17670.0
2025-03-11 10:45:00,147.94,147.94,147.19,147.19,26921.0,145.7161,145.7161,144.9774,144.9774,26921.0
2025-03-11 10:50:00,147.18,147.95,147.11,147.95,62878.0,144.9676,145.726,144.8986,145.726,62878.0
2025-03-11 10:55:00,147.95,147.97,147.33,147.38,58390.0,145.726,145.7457,145.1153,145.1646,58390.0
2025-03-11 11:00:00,147.36,147.64,147.0,147.31,23937.0,145.1449,145.4206,144.7903,145.0956,23937.0
2025-03-11 11:05:00,147.4,149.0,147.36,148.93,24740.0,145.1842,146.7602,145.1449,146.6913,24740.0
2025-03-11 11:10:00,148.84,148.85,148.54,148.71,20605.0,146.6026,146.6125,146.3071,146.4746,20605.0
2025-03-11 11:15:00,148.78,148.91,148.6,148.72,23455.0,146.5435,146.6716,146.3662,146.4844,23455.0
2025-03-11 11:20:00,148.72,149.62,148.02,148.03,351298.0,146.4844,147.3709,145.7949,145.8048,351298.0
2025-03-11 11:25:00,148.03,148.67,148.0,148.56,78693.0,145.8048,146.4352,145.7752,146.3268,78693.0
2025-03-11 11:30:00,148.61,148.88,148.53,148.88,25756.0,146.3761,146.642,146.2973,146.642,25756.0
2025-03-11 11:35:00,148.98,148.98,148.25,148.73,38498.0,146.7405,146.7405,146.0215,146.4943,38498.0
2025-03-11 11:40:00,148.65,149.22,148.65,149.03,20698.0,146.4155,146.9769,146.4155,146.7897,20698.0
2025-03-11 11:45:00,148.96,149.05,148.54,148.72,16114.0,146.7208,146.8094,146.3071,146.4844,16114.0
2025-03-11 11:50:00,148.88,149.06,148.18,148.43,22260.0,146.642,146.8193,145.9525,146.1988,22260.0
2025-03-11 11:55:00,148.37,148.57,148.11,148.14,12714.0,146.1397,146.3367,145.8836,145.9131,12714.0
2025-03-11 12:00:00,148.12,148.29,147.83,147.83,10774.0,145.8934,146.0609,145.6078,145.6078,10774.0
2025-03-11 12:05:00,147.89,147.92,147.56,147.76,7467.0,145.6669,145.6964,145.3418,145.5388,7467.0
2025-03-11 12:10:00,147.76,147.89,147.51,147.67,12187.0,145.5388,145.6669,145.2926,145.4502,12187.0
2025-03-11 12:15:00,147.74,148.0,147.59,147.96,21424.0,145.5191,145.7752,145.3714,145.7358,21424.0
2025-03-11 12:20:00,147.81,148.08,147.6,147.75,11340.0,145.5881,145.854,145.3812,145.529,11340.0
2025-03-11 12:25:00,147.75,148.04,147.7,147.77,9286.0,145.529,145.8146,145.4797,145.5487,9286.0
2025-03-11 12:30:00,147.89,148.5,147.6,147.78,31051.0,145.6669,146.2677,145.3812,145.5585,31051.0
2025-03-11 12:35:00,147.97,148.03,147.65,147.65,3356.0,145.7457,145.8048,145.4305,145.4305,3356.0
2025-03-11 12:40:00,147.73,148.0,147.5,147.57,6302.0,145.5093,145.7752,145.2827,145.3517,6302.0
2025-03-11 12:45:00,147.56,147.63,147.42,147.46,7010.0,145.3418,145.4108,145.2039,145.2433,7010.0
2025-03-11 12:50:00,147.46,147.58,146.98,147.06,6413.0,145.2433,145.3615,144.7706,144.8494,6413.0
2025-03-11 12:55:00,147.07,147.25,146.92,147.0,2053.0,144.8592,145.0365,144.7115,144.7903,2053.0
2025-03-11 13:00:00,146.94,147.0,146.82,146.83,3721.0,144.7312,144.7903,144.613,144.6228,3721.0
2025-03-11 13:05:00,146.83,146.96,146.52,146.52,3036.0,144.6228,144.7509,144.3175,144.3175,3036.0
2025-03-11 13:10:00,146.52,146.79,146.46,146.69,4140.0,144.3175,144.5834,144.2584,144.4849,4140.0
2025-03-11 13:15:00,146.59,146.94,146.59,146.69,4647.0,144.3864,144.7312,144.3864,144.4849,4647.0
2025-03-11 13:20:00,146.8,146.9,146.47,146.52,4343.0,144.5933,144.6918,144.2682,144.3175,4343.0
2025-03-11 13:25:00,146.37,146.71,146.37,146.54,3947.0,144.1697,144.5046,144.1697,144.3372,3947.0
2025-03-11 13:30:00,146.5,146.88,146.48,146.62,8930.0,144.2978,144.6721,144.2781,144.416,8930.0
2025-03-11 13:35:00,146.59,146.67,146.34,146.67,5150.0,144.3864,144.4652,144.1402,144.4652,5150.0
2025-03-11 13:40:00,146.68,147.03,146.52,146.84,19707.0,144.4751,144.8198,144.3175,144.6327,19707.0
2025-03-11 13:45:00,146.84,147.29,146.84,147.17,7909.0,144.6327,145.0759,144.6327,144.9577,7909.0
2025-03-11 13:50:00,147.17,147.18,146.91,147.09,6623.0,144.9577,144.9676,144.7016,144.8789,6623.0
2025-03-11 13:55:00,146.98,147.2,146.8,147.13,6473.0,144.7706,144.9873,144.5933,144.9183,6473.0
2025-03-11 14:00:00,147.18,147.61,147.15,147.15,26155.0,144.9676,145.3911,144.938,144.938,26155.0
2025-03-11 14:05:00,147.06,147.33,146.91,147.1,7795.0,144.8494,145.1153,144.7016,144.8888,7795.0
2025-03-11 14:10:00,147.2,147.48,147.2,147.42,5741.0,144.9873,145.263,144.9873,145.2039,5741.0
2025-03-11 14:15:00,147.42,147.47,147.15,147.34,7774.0,145.2039,145.2532,144.938,145.1252,7774.0
2025-03-11 14:20:00,147.28,147.82,147.27,147.77,23879.0,145.0661,145.5979,145.0562,145.5487,23879.0
2025-03-11 14:25:00,147.78,148.07,147.54,147.59,49833.0,145.5585,145.8442,145.3221,145.3714,49833.0
2025-03-11 14:30:00,147.6,147.73,147.16,147.16,9826.0,145.3812,145.5093,144.9479,144.9479,9826.0
2025-03-11 14:35:00,147.14,147.48,147.03,147.39,12459.0,144.9282,145.263,144.8198,145.1744,12459.0
2025-03-11 14:40:00,147.43,148.31,147.43,148.16,17550.0,145.2138,146.0806,145.2138,145.9328,17550.0
2025-03-11 14:45:00,148.25,148.27,147.92,148.16,11588.0,146.0215,146.0412,145.6964,145.9328,11588.0
2025-03-11 14:50:00,148.16,148.64,148.15,148.47,25696.0,145.9328,146.4056,145.923,146.2382,25696.0
2025-03-11 14:55:00,148.36,148.47,148.13,148.19,9424.0,146.1298,146.2382,145.9033,145.9624,9424.0
2025-03-11 15:00:00,148.25,148.36,147.78,147.95,9441.0,146.0215,146.1298,145.5585,145.726,9441.0
2025-03-11 15:05:00,148.08,148.46,148.01,148.19,10712.0,145.854,146.2283,145.7851,145.9624,10712.0
2025-03-11 15:10:00,148.19,148.19,147.75,147.8,13659.0,145.9624,145.9624,145.529,145.5782,13659.0
2025-03-11 15:15:00,147.77,147.77,147.35,147.71,16373.0,145.5487,145.5487,145.135,145.4896,16373.0
2025-03-11 15:20:00,147.72,148.1,147.65,147.95,16073.0,145.4994,145.8737,145.4305,145.726,16073.0
2025-03-11 15:25:00,147.84,148.33,147.82,148.2,5203.0,145.6176,146.1003,145.5979,145.9722,5203.0
2025-03-11 15:30:00,148.2,148.26,147.99,148.0,21725.0,145.9722,146.0313,145.7654,145.7752,21725.0
2025-03-11 15:35:00,147.97,148.13,147.53,147.55,32517.0,145.7457,145.9033,145.3123,145.332,32517.0
2025-03-11 15:40:00,147.55,147.55,147.13,147.36,42043.0,145.332,145.332,144.9183,145.1449,42043.0
2025-03-11 15:45:00,147.3,147.51,147.1,147.46,38170.0,145.0858,145.2926,144.8888,145.2433,38170.0
2025-03-11 15:50:00,147.44,147.66,146.92,147.2,58661.0,145.2236,145.4403,144.7115,144.9873,58661.0
2025-03-11 15:55:00,147.13,147.26,146.82,146.99,190536.0,144.9183,145.0464,144.613,144.7804,190536.0
2025-03-12 09:30:00,149.81,150.89,149.28,149.76,34504.0,147.558,148.6218,147.036,147.5088,34504.0
2025-03-12 09:35:00,150.02,150.86,150.01,150.86,6031.0,147.7649,148.5922,147.755,148.5922,6031.0
2025-03-12 09:40:00,150.63,150.72,150.27,150.5,27125.0,148.3657,148.4543,148.0111,148.2376,27125.0
2025-03-12 09:45:00,150.45,150.54,149.92,150.24,11063.0,148.1884,148.277,147.6664,147.9816,11063.0
2025-03-12 09:50:00,150.26,150.5,150.0,150.47,15749.0,148.0013,148.2376,147.7452,148.2081,15749.0
2025-03-12 09:55:00,150.25,150.25,149.37,149.4,15695.0,147.9914,147.9914,147.1246,147.1542,15695.0
2025-03-12 10:00:00,149.38,149.65,148.86,149.17,14704.0,147.1345,147.4004,146.6223,146.9276,14704.0
2025-03-12 10:05:00,149.16,149.49,148.95,149.16,10347.0,146.9178,147.2428,146.7109,146.9178,10347.0
2025-03-12 10:10:00,149.07,149.49,148.53,149.31,10465.0,146.8291,147.2428,146.2973,147.0655,10465.0
2025-03-12 10:15:00,149.23,149.62,148.88,149.62,6129.0,146.9867,147.3709,146.642,147.3709,6129.0
2025-03-12 10:20:00,149.73,149.73,149.05,149.06,8923.0,147.4792,147.4792,146.8094,146.8193,8923.0
2025-03-12 10:25:00,148.97,149.28,148.97,149.27,11861.0,146.7306,147.036,146.7306,147.0261,11861.0
2025-03-12 10:30:00,149.22,149.61,149.2,149.61,9534.0,146.9769,147.361,146.9572,147.361,9534.0
2025-03-12 10:35:00,149.6,149.61,149.34,149.41,6467.0,147.3512,147.361,147.0951,147.164,6467.0
2025-03-12 10:40:00,149.51,149.59,149.25,149.59,5133.0,147.2625,147.3413,147.0064,147.3413,5133.0
2025-03-12 10:45:00,149.57,149.59,149.36,149.43,4334.0,147.3216,147.3413,147.1148,147.1837,4334.0
2025-03-12 10:50:00,149.53,149.8,149.47,149.7,10249.0,147.2822,147.5482,147.2231,147.4497,10249.0
2025-03-12 10:55:00,149.69,149.78,149.42,149.5,37241.0,147.4398,147.5285,147.1739,147.2527,37241.0
2025-03-12 11:00:00,149.53,149.61,149.26,149.26,7631.0,147.2822,147.361,147.0163,147.0163,7631.0
2025-03-12 11:05:00,149.34,149.35,149.15,149.32,7101.0,147.0951,147.1049,146.9079,147.0754,7101.0
2025-03-12 11:10:00,149.32,149.55,149.29,149.47,9779.0,147.0754,147.3019,147.0458,147.2231,9779.0
2025-03-12 11:15:00,149.53,149.55,149.03,149.11,38961.0,147.2822,147.3019,146.7897,146.8685,38961.0
2025-03-12 11:20:00,149.11,149.29,148.7,149.09,8764.0,146.8685,147.0458,146.4647,146.8488,8764.0
2025-03-12 11:25:00,149.1,149.75,149.1,149.75,5880.0,146.8587,147.4989,146.8587,147.4989,5880.0
2025-03-12 11:30:00,149.66,149.94,149.64,149.69,4501.0,147.4103,147.6861,147.3906,147.4398,4501.0
2025-03-12 11:35:00,149.81,149.91,149.73,149.81,3885.0,147.558,147.6565,147.4792,147.558,3885.0
2025-03-12 11:40:00,149.74,150.03,149.72,149.98,4965.0,147.4891,147.7747,147.4694,147.7255,4965.0
2025-03-12 11:45:00,149.83,150.17,149.75,150.17,4850.0,147.5777,147.9126,147.4989,147.9126,4850.0
2025-03-12 11:50:00,150.06,150.2,150.02,150.19,6605.0,147.8043,147.9422,147.7649,147.9323,6605.0
2025-03-12 11:55:00,150.09,150.19,149.75,149.91,16582.0,147.8338,147.9323,147.4989,147.6565,16582.0
2025-03-12 12:00:00,149.83,150.12,149.83,149.95,3911.0,147.5777,147.8634,147.5777,147.6959,3911.0
2025-03-12 12:05:00,149.93,150.24,149.88,150.12,6289.0,147.6762,147.9816,147.627,147.8634,6289.0
2025-03-12 12:10:00,150.21,150.72,150.12,150.72,18205.0,147.952,148.4543,147.8634,148.4543,18205.0
2025-03-12 12:15:00,150.64,150.99,150.63,150.99,7891.0,148.3755,148.7203,148.3657,148.7203,7891.0
2025-03-12 12:20:00,150.99,151.45,150.97,151.34,22081.0,148.7203,149.1734,148.7006,149.065,22081.0
2025-03-12 12:25:00,151.34,151.65,151.18,151.39,24051.0,149.065,149.3704,148.9074,149.1143,24051.0
2025-03-12 12:30:00,151.5,151.72,151.42,151.61,19103.0,149.2226,149.4393,149.1438,149.331,19103.0
2025-03-12 12:35:00,151.61,151.67,151.32,151.37,4414.0,149.331,149.3901,149.0453,149.0946,4414.0
2025-03-12 12:40:00,151.35,151.35,150.63,150.67,8881.0,149.0749,149.0749,148.3657,148.4051,8881.0
2025-03-12 12:45:00,150.7,151.04,150.7,150.97,10355.0,148.4346,148.7695,148.4346,148.7006,10355.0
2025-03-12 12:50:00,151.09,151.11,150.57,150.92,20818.0,148.8188,148.8385,148.3066,148.6513,20818.0
2025-03-12 12:55:00,150.91,151.0,150.46,150.55,4644.0,148.6415,148.7301,148.1983,148.2869,4644.0
2025-03-12 13:00:00,150.5,150.73,150.4,150.52,27815.0,148.2376,148.4642,148.1392,148.2573,27815.0
2025-03-12 13:05:00,150.41,150.55,150.31,150.5,4648.0,148.149,148.2869,148.0505,148.2376,4648.0
2025-03-12 13:10:00,150.56,150.83,150.52,150.83,8649.0,148.2967,148.5627,148.2573,148.5627,8649.0
2025-03-12 13:15:00,150.83,150.9,150.75,150.87,7251.0,148.5627,148.6316,148.4839,148.6021,7251.0
2025-03-12 13:20:00,150.96,151.18,150.94,151.15,2897.0,148.6907,148.9074,148.671,148.8779,2897.0
2025-03-12 13:25:00,151.11,151.21,151.0,151.21,5671.0,148.8385,148.937,148.7301,148.937,5671.0
2025-03-12 13:30:00,151.22,151.38,151.14,151.14,6918.0,148.9468,149.1044,148.868,148.868,6918.0
2025-03-12 13:35:00,151.25,151.42,151.24,151.38,6098.0,148.9764,149.1438,148.9665,149.1044,6098.0
2025-03-12 13:40:00,151.38,151.5,151.18,151.24,10784.0,149.1044,149.2226,148.9074,148.9665,10784.0
2025-03-12 13:45:00,151.24,151.43,151.23,151.37,7614.0,148.9665,149.1537,148.9567,149.0946,7614.0
2025-03-12 13:50:00,151.37,151.45,151.16,151.16,10945.0,149.0946,149.1734,148.8877,148.8877,10945.0
2025-03-12 13:55:00,151.14,151.22,150.72,150.81,36742.0,148.868,148.9468,148.4543,148.543,36742.0
2025-03-12 14:00:00,150.71,150.92,150.65,150.86,7256.0,148.4445,148.6513,148.3854,148.5922,7256.0
2025-03-12 14:05:00,150.78,150.92,150.65,150.92,12687.0,148.5134,148.6513,148.3854,148.6513,12687.0
2025-03-12 14:10:00,150.94,151.31,150.93,151.25,8199.0,148.671,149.0355,148.6612,148.9764,8199.0
2025-03-12 14:15:00,151.26,151.4,151.16,151.4,18676.0,148.9862,149.1241,148.8877,149.1241,18676.0
2025-03-12 14:20:00,151.4,151.63,151.39,151.61,12842.0,149.1241,149.3507,149.1143,149.331,12842.0
2025-03-12 14:25:00,151.61,151.63,151.46,151.6,12058.0,149.331,149.3507,149.1832,149.3211,12058.0
2025-03-12 14:30:00,151.6,151.66,151.51,151.66,12147.0,149.3211,149.3802,149.2325,149.3802,12147.0
2025-03-12 14:35:00,151.7,151.81,151.59,151.81,8531.0,149.4196,149.528,149.3113,149.528,8531.0
2025-03-12 14:40:00,151.87,152.17,151.87,152.17,15133.0,149.5871,149.8825,149.5871,149.8825,15133.0
2025-03-12 14:45:00,152.18,152.31,152.09,152.18,20165.0,149.8924,150.0204,149.8037,149.8924,20165.0
2025-03-12 14:50:00,152.18,152.18,151.97,152.04,12760.0,149.8924,149.8924,149.6856,149.7545,12760.0
2025-03-12 14:55:00,152.03,152.26,151.9,152.25,6376.0,149.7447,149.9712,149.6166,149.9613,6376.0
2025-03-12 15:00:00,152.15,152.19,151.78,151.92,11714.0,149.8628,149.9022,149.4984,149.6363,11714.0
2025-03-12 15:05:00,151.84,151.9,151.54,151.9,22581.0,149.5575,149.6166,149.262,149.6166,22581.0
2025-03-12 15:10:00,151.87,152.03,151.71,151.78,14529.0,149.5871,149.7447,149.4295,149.4984,14529.0
2025-03-12 15:15:00,151.73,151.81,151.42,151.69,20784.0,149.4492,149.528,149.1438,149.4098,20784.0
2025-03-12 15:20:00,151.69,151.78,151.4,151.4,31842.0,149.4098,149.4984,149.1241,149.1241,31842.0
2025-03-12 15:25:00,151.4,151.62,151.4,151.54,15387.0,149.1241,149.3408,149.1241,149.262,15387.0
2025-03-12 15:30:00,151.54,151.58,151.22,151.29,23913.0,149.262,149.3014,148.9468,149.0158,23913.0
2025-03-12 15:35:00,151.17,151.51,150.93,151.47,58588.0,148.8976,149.2325,148.6612,149.1931,58588.0
2025-03-12 15:40:00,151.49,151.8,151.27,151.75,88008.0,149.2128,149.5181,148.9961,149.4689,88008.0
2025-03-12 15:45:00,151.8,151.9,151.35,151.64,35503.0,149.5181,149.6166,149.0749,149.3605,35503.0
2025-03-12 15:50:00,151.57,151.63,151.21,151.59,54752.0,149.2916,149.3507,148.937,149.3113,54752.0
2025-03-12 15:55:00,151.58,151.73,151.18,151.58,229778.0,149.3014,149.4492,148.9074,149.3014,229778.0
2025-03-13 09:30:00,150.6,150.91,149.96,150.65,21186.0,148.3361,148.6415,147.7058,148.3854,21186.0
2025-03-13 09:35:00,150.81,151.12,150.6,150.68,2901.0,148.543,148.8483,148.3361,148.4149,2901.0
2025-03-13 09:40:00,150.68,151.13,150.62,150.72,4757.0,148.4149,148.8582,148.3558,148.4543,4757.0
2025-03-13 09:45:00,150.47,150.59,150.0,150.25,5079.0,148.2081,148.3263,147.7452,147.9914,5079.0
2025-03-13 09:50:00,150.25,150.43,149.76,149.76,17476.0,147.9914,148.1687,147.5088,147.5088,17476.0
2025-03-13 09:55:00,149.72,149.78,149.21,149.48,19514.0,147.4694,147.5285,146.967,147.233,19514.0
2025-03-13 10:00:00,149.51,149.99,149.25,149.87,12779.0,147.2625,147.7353,147.0064,147.6171,12779.0
2025-03-13 10:05:00,149.99,150.38,149.99,150.31,7784.0,147.7353,148.1195,147.7353,148.0505,7784.0
2025-03-13 10:10:00,150.37,150.57,150.15,150.55,6688.0,148.1096,148.3066,147.8929,148.2869,6688.0
2025-03-13 10:15:00,150.39,150.93,150.38,150.81,8478.0,148.1293,148.6612,148.1195,148.543,8478.0
2025-03-13 10:20:00,150.86,151.0,150.69,150.9,7085.0,148.5922,148.7301,148.4248,148.6316,7085.0
2025-03-13 10:25:00,151.01,151.38,150.92,151.03,9748.0,148.74,149.1044,148.6513,148.7597,9748.0
2025-03-13 10:30:00,151.03,151.74,151.03,151.46,9351.0,148.7597,149.459,148.7597,149.1832,9351.0
2025-03-13 10:35:00,151.44,151.59,151.12,151.35,17910.0,149.1635,149.3113,148.8483,149.0749,17910.0
2025-03-13 10:40:00,151.32,151.41,151.03,151.2,14253.0,149.0453,149.134,148.7597,148.9271,14253.0
2025-03-13 10:45:00,151.13,151.31,150.87,151.03,5487.0,148.8582,149.0355,148.6021,148.7597,5487.0
2025-03-13 10:50:00,150.96,151.19,150.95,151.01,4490.0,148.6907,148.9173,148.6809,148.74,4490.0
2025-03-13 10:55:00,150.96,150.98,150.43,150.77,15982.0,148.6907,148.7104,148.1687,148.5036,15982.0
2025-03-13 11:00:00,150.78,150.92,150.71,150.71,5615.0,148.5134,148.6513,148.4445,148.4445,5615.0
2025-03-13 11:05:00,150.7,150.7,150.31,150.31,7032.0,148.4346,148.4346,148.0505,148.0505,7032.0
2025-03-13 11:10:00,150.33,150.33,150.12,150.19,12555.0,148.0702,148.0702,147.8634,147.9323,12555.0
2025-03-13 11:15:00,150.19,150.2,149.89,150.06,12491.0,147.9323,147.9422,147.6368,147.8043,12491.0
2025-03-13 11:20:00,150.08,150.24,149.98,150.24,7770.0,147.824,147.9816,147.7255,147.9816,7770.0
2025-03-13 11:25:00,150.24,150.29,149.87,149.88,4849.0,147.9816,148.0308,147.6171,147.627,4849.0
2025-03-13 11:30:00,149.91,149.97,149.2,149.3,5225.0,147.6565,147.7156,146.9572,147.0557,5225.0
2025-03-13 11:35:00,149.31,149.31,148.64,148.64,6059.0,147.0655,147.0655,146.4056,146.4056,6059.0
2025-03-13 11:40:00,148.66,148.97,148.45,148.86,11112.0,146.4253,146.7306,146.2185,146.6223,11112.0
2025-03-13 11:45:00,148.73,148.82,148.55,148.77,4993.0,146.4943,146.5829,146.317,146.5337,4993.0
2025-03-13 11:50:00,148.74,148.74,148.19,148.36,2725.0,146.5041,146.5041,145.9624,146.1298,2725.0
2025-03-13 11:55:00,148.28,148.3,148.02,148.1,12634.0,146.051,146.0707,145.7949,145.8737,12634.0
2025-03-13 12:00:00,148.04,148.1,147.81,147.91,15721.0,145.8146,145.8737,145.5881,145.6866,15721.0
2025-03-13 12:05:00,147.86,148.04,147.51,147.58,38271.0,145.6373,145.8146,145.2926,145.3615,38271.0
2025-03-13 12:10:00,147.58,147.67,147.43,147.44,24597.0,145.3615,145.4502,145.2138,145.2236,24597.0
2025-03-13 12:15:00,147.44,147.57,147.26,147.44,36240.0,145.2236,145.3517,145.0464,145.2236,36240.0
2025-03-13 12:20:00,147.37,147.5,147.31,147.39,10783.0,145.1547,145.2827,145.0956,145.1744,10783.0
2025-03-13 12:25:00,147.45,147.62,147.35,147.35,47543.0,145.2335,145.4009,145.135,145.135,47543.0
2025-03-13 12:30:00,147.29,147.7,147.15,147.63,80816.0,145.0759,145.4797,144.938,145.4108,80816.0
2025-03-13 12:35:00,147.66,147.89,147.54,147.82,24660.0,145.4403,145.6669,145.3221,145.5979,24660.0
2025-03-13 12:40:00,147.82,147.85,147.65,147.73,10811.0,145.5979,145.6275,145.4305,145.5093,10811.0
2025-03-13 12:45:00,147.73,147.76,147.41,147.48,5677.0,145.5093,145.5388,145.1941,145.263,5677.0
2025-03-13 12:50:00,147.56,147.92,147.48,147.75,20512.0,145.3418,145.6964,145.263,145.529,20512.0
2025-03-13 12:55:00,147.71,147.79,147.51,147.72,5172.0,145.4896,145.5684,145.2926,145.4994,5172.0
2025-03-13 13:00:00,147.72,147.72,147.36,147.47,11528.0,145.4994,145.4994,145.1449,145.2532,11528.0
2025-03-13 13:05:00,147.47,147.55,147.1,147.14,16642.0,145.2532,145.332,144.8888,144.9282,16642.0
2025-03-13 13:10:00,147.12,147.15,147.0,147.09,9149.0,144.9085,144.938,144.7903,144.8789,9149.0
2025-03-13 13:15:00,147.02,147.11,146.88,146.88,14855.0,144.81,144.8986,144.6721,144.6721,14855.0
2025-03-13 13:20:00,146.97,147.28,146.96,147.14,6536.0,144.7607,145.0661,144.7509,144.9282,6536.0
2025-03-13 13:25:00,147.15,147.46,147.13,147.41,9774.0,144.938,145.2433,144.9183,145.1941,9774.0
2025-03-13 13:30:00,147.39,147.4,147.06,147.2,6663.0,145.1744,145.1842,144.8494,144.9873,6663.0
2025-03-13 13:35:00,147.19,147.29,147.03,147.1,31955.0,144.9774,145.0759,144.8198,144.8888,31955.0
2025-03-13 13:40:00,147.08,147.23,146.68,146.81,15880.0,144.8691,145.0168,144.4751,144.6031,15880.0
2025-03-13 13:45:00,146.81,147.03,146.69,146.9,22565.0,144.6031,144.8198,144.4849,144.6918,22565.0
2025-03-13 13:50:00,147.03,147.19,146.94,147.19,2706.0,144.8198,144.9774,144.7312,144.9774,2706.0
2025-03-13 13:55:00,147.11,147.2,147.07,147.13,6737.0,144.8986,144.9873,144.8592,144.9183,6737.0
2025-03-13 14:00:00,147.11,147.52,147.11,147.41,13584.0,144.8986,145.3024,144.8986,145.1941,13584.0
2025-03-13 14:05:00,147.36,147.51,147.24,147.4,13300.0,145.1449,145.2926,145.0267,145.1842,13300.0
2025-03-13 14:10:00,147.28,147.47,147.21,147.38,4171.0,145.0661,145.2532,144.9971,145.1646,4171.0
2025-03-13 14:15:00,147.37,147.37,147.04,147.1,14699.0,145.1547,145.1547,144.8297,144.8888,14699.0
2025-03-13 14:20:00,147.09,147.28,147.0,147.11,8565.0,144.8789,145.0661,144.7903,144.8986,8565.0
2025-03-13 14:25:00,147.16,147.35,147.12,147.27,20845.0,144.9479,145.135,144.9085,145.0562,20845.0
2025-03-13 14:30:00,147.3,147.42,147.16,147.29,38321.0,145.0858,145.2039,144.9479,145.0759,38321.0
2025-03-13 14:35:00,147.34,147.34,147.22,147.22,3324.0,145.1252,145.1252,145.007,145.007,3324.0
2025-03-13 14:40:00,147.32,147.32,147.15,147.2,28377.0,145.1055,145.1055,144.938,144.9873,28377.0
2025-03-13 14:45:00,147.23,147.23,147.07,147.17,9475.0,145.0168,145.0168,144.8592,144.9577,9475.0
2025-03-13 14:50:00,147.18,147.2,146.68,146.75,12310.0,144.9676,144.9873,144.4751,144.544,12310.0
2025-03-13 14:55:00,146.83,146.85,146.59,146.8,10810.0,144.6228,144.6425,144.3864,144.5933,10810.0
2025-03-13 15:00:00,146.82,147.1,146.82,146.87,7438.0,144.613,144.8888,144.613,144.6622,7438.0
2025-03-13 15:05:00,146.87,146.87,146.52,146.58,5412.0,144.6622,144.6622,144.3175,144.3766,5412.0
2025-03-13 15:10:00,146.52,146.71,146.46,146.59,10056.0,144.3175,144.5046,144.2584,144.3864,10056.0
2025-03-13 15:15:00,146.62,146.69,146.4,146.52,6490.0,144.416,144.4849,144.1993,144.3175,6490.0
2025-03-13 15:20:00,146.47,146.55,146.24,146.24,11820.0,144.2682,144.347,144.0417,144.0417,11820.0
2025-03-13 15:25:00,146.21,146.25,145.69,145.83,7782.0,144.0121,144.0515,143.5,143.6379,7782.0
2025-03-13 15:30:00,145.83,146.08,145.76,146.03,17761.0,143.6379,143.8841,143.5689,143.8348,17761.0
2025-03-13 15:35:00,145.98,145.98,145.55,145.55,23349.0,143.7856,143.7856,143.3621,143.3621,23349.0
2025-03-13 15:40:00,145.64,145.9,145.62,145.81,31180.0,143.4507,143.7068,143.431,143.6182,31180.0
2025-03-13 15:45:00,145.85,146.08,145.69,145.96,25419.0,143.6575,143.8841,143.5,143.7659,25419.0
2025-03-13 15:50:00,145.94,146.36,145.59,146.04,59849.0,143.7462,144.1599,143.4015,143.8447,59849.0
2025-03-13 15:55:00,146.08,146.27,145.74,145.93,191292.0,143.8841,144.0712,143.5492,143.7363,191292.0
2025-03-14 09:30:00,146.65,147.28,146.06,146.28,27713.0,145.6317,146.2573,145.0458,145.2642,27713.0
2025-03-14 09:35:00,146.28,146.53,145.77,145.95,13915.0,145.2642,145.5125,144.7578,144.9365,13915.0
2025-03-14 09:40:00,146.06,146.34,145.0,145.0,13099.0,145.0458,145.3238,143.9931,143.9931,13099.0
2025-03-14 09:45:00,145.0,145.28,144.84,145.05,51766.0,143.9931,144.2712,143.8342,144.0428,51766.0
2025-03-14 09:50:00,145.26,145.26,144.91,145.12,17518.0,144.2513,144.2513,143.9037,144.1123,17518.0
2025-03-14 09:55:00,145.12,145.14,144.37,144.37,31452.0,144.1123,144.1321,143.3675,143.3675,31452.0
2025-03-14 10:00:00,144.35,144.36,143.02,143.98,28920.0,143.3476,143.3576,142.0269,142.9802,28920.0
2025-03-14 10:05:00,144.0,144.39,143.86,143.94,65794.0,143.0001,143.3873,142.861,142.9405,65794.0
2025-03-14 10:10:00,143.94,144.28,143.85,143.98,41267.0,142.9405,143.2781,142.8511,142.9802,41267.0
2025-03-14 10:15:00,144.09,144.12,143.72,143.91,12302.0,143.0894,143.1192,142.722,142.9107,12302.0
2025-03-14 10:20:00,143.87,144.16,143.73,144.15,19603.0,142.871,143.1589,142.7319,143.149,19603.0
2025-03-14 10:25:00,144.16,144.33,143.66,143.66,10837.0,143.1589,143.3278,142.6624,142.6624,10837.0
2025-03-14 10:30:00,143.64,143.98,143.64,143.88,8148.0,142.6426,142.9802,142.6426,142.8809,8148.0
2025-03-14 10:35:00,143.87,144.13,143.82,144.01,13631.0,142.871,143.1292,142.8213,143.01,13631.0
2025-03-14 10:40:00,144.03,144.06,143.74,143.97,6685.0,143.0298,143.0596,142.7419,142.9703,6685.0
2025-03-14 10:45:00,143.97,144.11,143.89,143.89,29640.0,142.9703,143.1093,142.8908,142.8908,29640.0
2025-03-14 10:50:00,143.96,144.2,143.96,144.04,26383.0,142.9603,143.1987,142.9603,143.0398,26383.0
2025-03-14 10:55:00,144.03,144.76,144.03,144.73,41552.0,143.0298,143.7548,143.0298,143.725,41552.0
2025-03-14 11:00:00,144.82,145.1,144.65,145.05,41569.0,143.8144,144.0924,143.6455,144.0428,41569.0
2025-03-14 11:05:00,145.01,145.19,144.89,145.13,43825.0,144.003,144.1818,143.8839,144.1222,43825.0
2025-03-14 11:10:00,145.13,145.46,145.09,145.4,45423.0,144.1222,144.4499,144.0825,144.3903,45423.0
2025-03-14 11:15:00,145.4,145.47,145.15,145.33,54285.0,144.3903,144.4598,144.1421,144.3208,54285.0
2025-03-14 11:20:00,145.37,146.31,145.37,146.31,20610.0,144.3605,145.294,144.3605,145.294,20610.0
2025-03-14 11:25:00,146.29,146.37,146.05,146.36,12233.0,145.2742,145.3536,145.0358,145.3437,12233.0
2025-03-14 11:30:00,146.41,146.68,146.28,146.55,9410.0,145.3933,145.6614,145.2642,145.5323,9410.0
2025-03-14 11:35:00,146.48,146.72,146.42,146.65,7753.0,145.4628,145.7012,145.4033,145.6317,7753.0
2025-03-14 11:40:00,146.71,147.01,146.57,146.94,12186.0,145.6912,145.9892,145.5522,145.9196,12186.0
2025-03-14 11:45:00,146.89,146.89,146.33,146.53,8995.0,145.87,145.87,145.3139,145.5125,8995.0
2025-03-14 11:50:00,146.53,146.53,146.1,146.31,9561.0,145.5125,145.5125,145.0855,145.294,9561.0
2025-03-14 11:55:00,146.43,146.65,146.42,146.59,4956.0,145.4132,145.6317,145.4033,145.5721,4956.0
2025-03-14 12:00:00,146.6,146.7,146.28,146.35,5091.0,145.582,145.6813,145.2642,145.3337,5091.0
2025-03-14 12:05:00,146.42,146.45,146.19,146.24,7396.0,145.4033,145.433,145.1748,145.2245,7396.0
2025-03-14 12:10:00,146.32,146.32,146.04,146.15,6417.0,145.3039,145.3039,145.0259,145.1351,6417.0
2025-03-14 12:15:00,146.09,146.09,145.72,145.72,6860.0,145.0755,145.0755,144.7081,144.7081,6860.0
2025-03-14 12:20:00,145.75,145.94,145.7,145.84,4793.0,144.7379,144.9266,144.6883,144.8273,4793.0
2025-03-14 12:25:00,145.83,145.92,145.52,145.57,8485.0,144.8173,144.9067,144.5095,144.5592,8485.0
2025-03-14 12:30:00,145.6,145.74,145.48,145.55,9554.0,144.5889,144.728,144.4698,144.5393,9554.0
2025-03-14 12:35:00,145.48,145.8,145.43,145.55,27698.0,144.4698,144.7876,144.4201,144.5393,27698.0
2025-03-14 12:40:00,145.66,145.94,145.55,145.86,9387.0,144.6485,144.9266,144.5393,144.8471,9387.0
2025-03-14 12:45:00,145.81,145.98,145.81,145.96,18458.0,144.7975,144.9663,144.7975,144.9464,18458.0
2025-03-14 12:50:00,145.98,146.07,145.87,145.92,6482.0,144.9663,145.0557,144.8571,144.9067,6482.0
2025-03-14 12:55:00,145.9,145.98,145.79,145.85,3400.0,144.8869,144.9663,144.7776,144.8372,3400.0
2025-03-14 13:00:00,145.79,146.21,145.79,146.1,11137.0,144.7776,145.1947,144.7776,145.0855,11137.0
2025-03-14 13:05:00,146.1,146.33,146.04,146.33,8295.0,145.0855,145.3139,145.0259,145.3139,8295.0
2025-03-14 13:10:00,146.18,146.27,146.05,146.17,16310.0,145.1649,145.2543,145.0358,145.155,16310.0
2025-03-14 13:15:00,146.11,146.65,146.11,146.41,34249.0,145.0954,145.6317,145.0954,145.3933,34249.0
2025-03-14 13:20:00,146.34,146.48,146.16,146.25,3904.0,145.3238,145.4628,145.1451,145.2344,3904.0
2025-03-14 13:25:00,146.31,146.42,146.12,146.18,9378.0,145.294,145.4033,145.1053,145.1649,9378.0
2025-03-14 13:30:00,146.25,146.41,146.18,146.32,6866.0,145.2344,145.3933,145.1649,145.3039,6866.0
2025-03-14 13:35:00,146.4,146.61,146.32,146.54,11471.0,145.3834,145.5919,145.3039,145.5224,11471.0
2025-03-14 13:40:00,146.54,146.54,146.06,146.06,7128.0,145.5224,145.5224,145.0458,145.0458,7128.0
2025-03-14 13:45:00,146.06,146.14,145.96,145.98,7160.0,145.0458,145.1252,144.9464,144.9663,7160.0
2025-03-14 13:50:00,145.95,146.19,145.95,146.12,6919.0,144.9365,145.1748,144.9365,145.1053,6919.0
2025-03-14 13:55:00,146.08,146.17,145.89,145.98,9101.0,145.0656,145.155,144.8769,144.9663,9101.0
2025-03-14 14:00:00,146.0,146.27,145.99,146.27,14189.0,144.9862,145.2543,144.9762,145.2543,14189.0
2025-03-14 14:05:00,146.27,146.49,146.24,146.25,7969.0,145.2543,145.4728,145.2245,145.2344,7969.0
2025-03-14 14:10:00,146.2,146.32,146.12,146.32,4957.0,145.1848,145.3039,145.1053,145.3039,4957.0
2025-03-14 14:15:00,146.24,146.3,146.12,146.2,6603.0,145.2245,145.2841,145.1053,145.1848,6603.0
2025-03-14 14:20:00,146.2,146.37,146.11,146.31,6447.0,145.1848,145.3536,145.0954,145.294,6447.0
2025-03-14 14:25:00,146.13,146.48,146.13,146.3,8498.0,145.1153,145.4628,145.1153,145.2841,8498.0
2025-03-14 14:30:00,146.37,146.66,146.37,146.45,7013.0,145.3536,145.6416,145.3536,145.433,7013.0
2025-03-14 14:35:00,146.39,146.76,146.33,146.62,28540.0,145.3735,145.7409,145.3139,145.6019,28540.0
2025-03-14 14:40:00,146.68,146.76,146.51,146.67,8109.0,145.6614,145.7409,145.4926,145.6515,8109.0
2025-03-14 14:45:00,146.64,146.77,146.5,146.56,7961.0,145.6217,145.7508,145.4827,145.5423,7961.0
2025-03-14 14:50:00,146.56,146.6,146.32,146.38,15030.0,145.5423,145.582,145.3039,145.3635,15030.0
2025-03-14 14:55:00,146.38,146.44,146.2,146.44,14029.0,145.3635,145.4231,145.1848,145.4231,14029.0
2025-03-14 15:00:00,146.44,146.93,146.39,146.86,28843.0,145.4231,145.9097,145.3735,145.8402,28843.0
2025-03-14 15:05:00,146.86,146.94,146.67,146.84,6530.0,145.8402,145.9196,145.6515,145.8203,6530.0
2025-03-14 15:10:00,146.84,147.2,146.78,147.05,8734.0,145.8203,146.1778,145.7608,146.0289,8734.0
2025-03-14 15:15:00,147.12,147.19,146.91,147.06,14875.0,146.0984,146.1679,145.8898,146.0388,14875.0
2025-03-14 15:20:00,146.99,147.17,146.82,147.12,14823.0,145.9693,146.148,145.8005,146.0984,14823.0
2025-03-14 15:25:00,147.09,147.29,147.02,147.25,10532.0,146.0686,146.2672,145.9991,146.2275,10532.0
2025-03-14 15:30:00,147.26,147.53,147.21,147.5,21079.0,146.2374,146.5055,146.1878,146.4758,21079.0
2025-03-14 15:35:00,147.49,147.53,147.18,147.31,43439.0,146.4658,146.5055,146.158,146.2871,43439.0
2025-03-14 15:40:00,147.28,147.56,147.15,147.52,25192.0,146.2573,146.5353,146.1282,146.4956,25192.0
2025-03-14 15:45:00,147.56,148.04,147.47,148.04,41830.0,146.5353,147.012,146.446,147.012,41830.0
2025-03-14 15:50:00,148.04,148.42,147.81,148.33,75548.0,147.012,147.3894,146.7836,147.3,75548.0
2025-03-14 15:55:00,148.33,148.8,148.29,148.59,291085.0,147.3,147.7667,147.2603,147.5582,291085.0
2025-03-17 09:30:00,148.06,149.69,147.85,149.47,20881.0,147.0319,148.6505,146.8233,148.4321,20881.0
2025-03-17 09:35:00,150.0,150.58,149.86,150.55,4394.0,148.9584,149.5344,148.8194,149.5046,4394.0
2025-03-17 09:40:00,150.58,150.82,150.38,150.62,4168.0,149.5344,149.7727,149.3358,149.5741,4168.0
2025-03-17 09:45:00,150.34,150.34,149.57,149.58,3177.0,149.296,149.296,148.5314,148.5413,3177.0
2025-03-17 09:50:00,149.43,150.0,149.42,149.86,4148.0,148.3924,148.9584,148.3824,148.8194,4148.0
2025-03-17 09:55:00,149.96,150.27,149.85,150.1,3106.0,148.9187,149.2265,148.8094,149.0577,3106.0
2025-03-17 10:00:00,149.86,150.07,149.75,150.02,11208.0,148.8194,149.0279,148.7101,148.9783,11208.0
2025-03-17 10:05:00,150.01,150.28,149.9,150.27,16409.0,148.9683,149.2364,148.8591,149.2265,16409.0
2025-03-17 10:10:00,150.22,150.69,150.14,150.68,10443.0,149.1769,149.6436,149.0974,149.6337,10443.0
2025-03-17 10:15:00,150.69,150.85,150.42,150.42,13742.0,149.6436,149.8025,149.3755,149.3755,13742.0
2025-03-17 10:20:00,150.52,150.77,150.4,150.68,13540.0,149.4748,149.723,149.3556,149.6337,13540.0
2025-03-17 10:25:00,150.67,150.76,150.28,150.61,16385.0,149.6237,149.7131,149.2364,149.5642,16385.0
2025-03-17 10:30:00,150.44,150.66,150.25,150.66,20968.0,149.3953,149.6138,149.2067,149.6138,20968.0
2025-03-17 10:35:00,150.65,150.94,150.57,150.83,21192.0,149.6039,149.8919,149.5244,149.7826,21192.0
2025-03-17 10:40:00,150.88,151.02,150.76,151.0,15921.0,149.8323,149.9713,149.7131,149.9514,15921.0
2025-03-17 10:45:00,151.0,151.03,150.34,150.46,14437.0,149.9514,149.9812,149.296,149.4152,14437.0
2025-03-17 10:50:00,150.38,150.59,150.17,150.51,8493.0,149.3358,149.5443,149.1272,149.4649,8493.0
2025-03-17 10:55:00,150.6,150.66,150.36,150.62,14000.0,149.5542,149.6138,149.3159,149.5741,14000.0
2025-03-17 11:00:00,150.68,150.85,150.56,150.63,3807.0,149.6337,149.8025,149.5145,149.584,3807.0
2025-03-17 11:05:00,150.62,150.83,150.57,150.79,5138.0,149.5741,149.7826,149.5244,149.7429,5138.0
2025-03-17 11:10:00,150.81,150.94,150.68,150.93,7544.0,149.7628,149.8919,149.6337,149.8819,7544.0
2025-03-17 11:15:00,150.87,151.19,150.84,151.19,4935.0,149.8224,150.1401,149.7926,150.1401,4935.0
2025-03-17 11:20:00,151.15,151.33,151.12,151.27,4481.0,150.1004,150.2792,150.0706,150.2196,4481.0
2025-03-17 11:25:00,151.27,151.58,151.18,151.46,14827.0,150.2196,150.5274,150.1302,150.4083,14827.0
2025-03-17 11:30:00,151.46,151.58,150.84,150.85,6846.0,150.4083,150.5274,149.7926,149.8025,6846.0
2025-03-17 11:35:00,151.06,151.11,150.8,150.8,5388.0,150.011,150.0607,149.7528,149.7528,5388.0
2025-03-17 11:40:00,150.82,150.93,150.75,150.93,3440.0,149.7727,149.8819,149.7032,149.8819,3440.0
2025-03-17 11:45:00,150.79,151.0,150.76,150.84,13899.0,149.7429,149.9514,149.7131,149.7926,13899.0
2025-03-17 11:50:00,150.79,151.36,150.74,151.28,13480.0,149.7429,150.3089,149.6933,150.2295,13480.0
2025-03-17 11:55:00,151.33,151.34,150.97,150.97,3843.0,150.2792,150.2891,149.9217,149.9217,3843.0
2025-03-17 12:00:00,150.93,151.45,150.92,151.42,11836.0,149.8819,150.3983,149.872,150.3685,11836.0
2025-03-17 12:05:00,151.42,151.85,151.42,151.76,6395.0,150.3685,150.7955,150.3685,150.7062,6395.0
2025-03-17 12:10:00,151.71,151.76,151.5,151.56,8971.0,150.6565,150.7062,150.448,150.5076,8971.0
2025-03-17 12:15:00,151.66,151.77,151.19,151.34,6878.0,150.6069,150.7161,150.1401,150.2891,6878.0
2025-03-17 12:20:00,151.2,151.33,151.12,151.3,4179.0,150.1501,150.2792,150.0706,150.2494,4179.0
2025-03-17 12:25:00,151.22,151.48,151.2,151.26,22433.0,150.1699,150.4281,150.1501,150.2096,22433.0
2025-03-17 12:30:00,151.1,151.17,150.95,150.97,28984.0,150.0508,150.1203,149.9018,149.9217,28984.0
2025-03-17 12:35:00,150.97,151.42,150.96,151.27,21825.0,149.9217,150.3685,149.9117,150.2196,21825.0
2025-03-17 12:40:00,151.16,151.28,151.07,151.18,5156.0,150.1103,150.2295,150.021,150.1302,5156.0
2025-03-17 12:45:00,151.22,151.38,151.1,151.36,5132.0,150.1699,150.3288,150.0508,150.3089,5132.0
2025-03-17 12:50:00,151.24,151.51,151.24,151.51,3795.0,150.1898,150.4579,150.1898,150.4579,3795.0
2025-03-17 12:55:00,151.44,151.63,151.44,151.61,2440.0,150.3884,150.5771,150.3884,150.5572,2440.0
2025-03-17 13:00:00,151.56,151.72,151.48,151.72,9151.0,150.5076,150.6664,150.4281,150.6664,9151.0
2025-03-17 13:05:00,151.71,152.11,151.68,151.93,11807.0,150.6565,151.0537,150.6267,150.875,11807.0
2025-03-17 13:10:00,152.0,152.18,151.93,152.18,5122.0,150.9445,151.1233,150.875,151.1233,5122.0
2025-03-17 13:15:00,152.07,152.07,151.73,151.89,7164.0,151.014,151.014,150.6764,150.8353,7164.0
2025-03-17 13:20:00,151.83,151.92,151.73,151.82,6943.0,150.7757,150.8651,150.6764,150.7658,6943.0
2025-03-17 13:25:00,151.82,152.01,151.72,151.8,5100.0,150.7658,150.9544,150.6664,150.7459,5100.0
2025-03-17 13:30:00,151.72,151.95,151.72,151.85,2091.0,150.6664,150.8949,150.6664,150.7955,2091.0
2025-03-17 13:35:00,151.74,152.19,151.74,152.11,4580.0,150.6863,151.1332,150.6863,151.0537,4580.0
2025-03-17 13:40:00,152.17,152.4,152.08,152.37,4477.0,151.1133,151.3417,151.0239,151.3119,4477.0
2025-03-17 13:45:00,152.37,152.44,152.26,152.35,13785.0,151.3119,151.3814,151.2027,151.2921,13785.0
2025-03-17 13:50:00,152.34,152.47,152.23,152.31,3491.0,151.2821,151.4112,151.1729,151.2524,3491.0
2025-03-17 13:55:00,152.34,152.4,152.14,152.31,11034.0,151.2821,151.3417,151.0835,151.2524,11034.0
2025-03-17 14:00:00,152.44,152.65,152.35,152.43,17258.0,151.3814,151.59,151.2921,151.3715,17258.0
2025-03-17 14:05:00,152.44,152.58,152.35,152.58,4678.0,151.3814,151.5205,151.2921,151.5205,4678.0
2025-03-17 14:10:00,152.48,152.63,152.39,152.54,2940.0,151.4212,151.5701,151.3318,151.4808,2940.0
2025-03-17 14:15:00,152.63,152.86,152.53,152.78,6731.0,151.5701,151.7985,151.4708,151.7191,6731.0
2025-03-17 14:20:00,152.7,152.78,152.36,152.63,8613.0,151.6396,151.7191,151.302,151.5701,8613.0
2025-03-17 14:25:00,152.6,152.63,152.25,152.29,19061.0,151.5403,151.5701,151.1928,151.2325,19061.0
2025-03-17 14:30:00,152.21,152.69,152.2,152.69,4977.0,151.153,151.6297,151.1431,151.6297,4977.0
2025-03-17 14:35:00,152.64,152.77,152.49,152.73,7187.0,151.5801,151.7092,151.4311,151.6694,7187.0
2025-03-17 14:40:00,152.74,152.85,152.53,152.85,6349.0,151.6794,151.7886,151.4708,151.7886,6349.0
2025-03-17 14:45:00,152.87,152.9,152.65,152.69,8609.0,151.8085,151.8383,151.59,151.6297,8609.0
2025-03-17 14:50:00,152.69,152.83,152.69,152.79,5884.0,151.6297,151.7687,151.6297,151.729,5884.0
2025-03-17 14:55:00,152.75,152.89,152.65,152.74,16170.0,151.6893,151.8283,151.59,151.6794,16170.0
2025-03-17 15:00:00,152.67,152.8,152.59,152.8,8006.0,151.6099,151.7389,151.5304,151.7389,8006.0
2025-03-17 15:05:00,152.75,152.99,152.72,152.99,17708.0,151.6893,151.9276,151.6595,151.9276,17708.0
2025-03-17 15:10:00,152.95,153.33,152.92,153.15,46184.0,151.8879,152.2653,151.8581,152.0865,46184.0
2025-03-17 15:15:00,153.17,153.25,153.04,153.16,14752.0,152.1064,152.1858,151.9773,152.0964,14752.0
2025-03-17 15:20:00,153.17,153.24,153.1,153.16,11169.0,152.1064,152.1759,152.0369,152.0964,11169.0
2025-03-17 15:25:00,153.18,153.21,153.09,153.19,13409.0,152.1163,152.1461,152.0269,152.1262,13409.0
2025-03-17 15:30:00,153.15,153.36,153.12,153.14,29727.0,152.0865,152.2951,152.0567,152.0766,29727.0
2025-03-17 15:35:00,153.14,153.14,152.78,152.84,24069.0,152.0766,152.0766,151.7191,151.7787,24069.0
2025-03-17 15:40:00,152.8,152.9,152.6,152.89,17180.0,151.7389,151.8383,151.5403,151.8283,17180.0
2025-03-17 15:45:00,152.86,153.03,152.77,152.82,21027.0,151.7985,151.9674,151.7092,151.7588,21027.0
2025-03-17 15:50:00,152.76,152.8,152.4,152.51,43908.0,151.6992,151.7389,151.3417,151.451,43908.0
2025-03-17 15:55:00,152.5,152.5,151.77,151.92,202229.0,151.441,151.441,150.7161,150.8651,202229.0
2025-03-18 09:30:00,152.29,152.29,150.92,151.14,22737.0,151.2325,151.2325,149.872,150.0905,22737.0
2025-03-18 09:35:00,151.52,151.59,150.86,150.89,11369.0,150.4678,150.5374,149.8124,149.8422,11369.0
2025-03-18 09:40:00,150.93,151.52,150.93,151.02,25795.0,149.8819,150.4678,149.8819,149.9713,25795.0
2025-03-18 09:45:00,151.18,151.18,150.26,150.97,11891.0,150.1302,150.1302,149.2166,149.9217,11891.0
2025-03-18 09:50:00,150.93,151.09,150.76,150.79,5289.0,149.8819,150.0408,149.7131,149.7429,5289.0
2025-03-18 09:55:00,150.84,151.03,150.68,150.91,6155.0,149.7926,149.9812,149.6337,149.8621,6155.0
2025-03-18 10:00:00,150.99,151.11,150.79,151.0,7530.0,149.9415,150.0607,149.7429,149.9514,7530.0
2025-03-18 10:05:00,151.0,151.35,150.99,151.21,4834.0,149.9514,150.299,149.9415,150.16,4834.0
2025-03-18 10:10:00,151.21,151.25,150.78,150.78,5771.0,150.16,150.1997,149.733,149.733,5771.0
2025-03-18 10:15:00,150.71,151.04,150.55,150.55,18794.0,149.6635,149.9912,149.5046,149.5046,18794.0
2025-03-18 10:20:00,150.84,150.98,150.74,150.96,3587.0,149.7926,149.9316,149.6933,149.9117,3587.0
2025-03-18 10:25:00,151.05,151.29,150.99,151.23,2200.0,150.0011,150.2394,149.9415,150.1799,2200.0
2025-03-18 10:30:00,151.23,151.35,151.15,151.35,4239.0,150.1799,150.299,150.1004,150.299,4239.0
2025-03-18 10:35:00,151.25,151.41,151.1,151.41,3933.0,150.1997,150.3586,150.0508,150.3586,3933.0
2025-03-18 10:40:00,151.42,151.63,151.33,151.36,6136.0,150.3685,150.5771,150.2792,150.3089,6136.0
2025-03-18 10:45:00,151.43,151.64,151.36,151.62,4573.0,150.3785,150.587,150.3089,150.5671,4573.0
2025-03-18 10:50:00,151.7,151.98,151.7,151.96,1900.0,150.6466,150.9246,150.6466,150.9048,1900.0
2025-03-18 10:55:00,151.95,151.99,151.62,151.69,8790.0,150.8949,150.9346,150.5671,150.6367,8790.0
2025-03-18 11:00:00,151.61,151.64,151.05,151.06,9092.0,150.5572,150.587,150.0011,150.011,9092.0
2025-03-18 11:05:00,151.09,151.09,150.91,151.0,3401.0,150.0408,150.0408,149.8621,149.9514,3401.0
2025-03-18 11:10:00,151.07,151.07,150.74,150.8,8060.0,150.021,150.021,149.6933,149.7528,8060.0
2025-03-18 11:15:00,150.75,150.76,150.34,150.36,4499.0,149.7032,149.7131,149.296,149.3159,4499.0
2025-03-18 11:20:00,150.39,150.39,150.0,150.03,4931.0,149.3457,149.3457,148.9584,148.9882,4931.0
2025-03-18 11:25:00,150.06,150.21,149.96,149.97,8128.0,149.018,149.1669,148.9187,148.9286,8128.0
2025-03-18 11:30:00,149.91,149.98,149.5,149.55,12883.0,148.869,148.9385,148.4619,148.5115,12883.0
2025-03-18 11:35:00,149.44,149.56,149.32,149.38,8231.0,148.4023,148.5214,148.2831,148.3427,8231.0
2025-03-18 11:40:00,149.33,149.52,149.28,149.51,8596.0,148.293,148.4817,148.2434,148.4718,8596.0
2025-03-18 11:45:00,149.44,149.44,148.94,148.95,3557.0,148.4023,148.4023,147.9058,147.9157,3557.0
2025-03-18 11:50:00,148.94,149.04,148.76,148.86,8573.0,147.9058,148.0051,147.727,147.8263,8573.0
2025-03-18 11:55:00,148.8,148.86,148.44,148.6,9068.0,147.7667,147.8263,147.4092,147.5681,9068.0
2025-03-18 12:00:00,148.56,148.75,148.5,148.66,8028.0,147.5284,147.7171,147.4688,147.6277,8028.0
2025-03-18 12:05:00,148.6,148.89,148.5,148.64,11053.0,147.5681,147.8561,147.4688,147.6078,11053.0
2025-03-18 12:10:00,148.7,149.07,148.7,148.88,12638.0,147.6674,148.0349,147.6674,147.8462,12638.0
2025-03-18 12:15:00,148.91,148.92,148.81,148.82,5700.0,147.876,147.8859,147.7767,147.7866,5700.0
2025-03-18 12:20:00,148.78,148.92,148.69,148.7,11504.0,147.7469,147.8859,147.6575,147.6674,11504.0
2025-03-18 12:25:00,148.69,149.18,148.69,149.18,11988.0,147.6575,148.1441,147.6575,148.1441,11988.0
2025-03-18 12:30:00,149.16,149.25,149.01,149.08,6747.0,148.1242,148.2136,147.9753,148.0448,6747.0
2025-03-18 12:35:00,149.14,149.23,148.94,149.1,7685.0,148.1044,148.1937,147.9058,148.0646,7685.0
2025-03-18 12:40:00,149.16,149.16,148.57,148.64,4463.0,148.1242,148.1242,147.5383,147.6078,4463.0
2025-03-18 12:45:00,148.62,148.67,148.41,148.51,10817.0,147.588,147.6376,147.3794,147.4787,10817.0
2025-03-18 12:50:00,148.46,148.92,148.31,148.86,17266.0,147.4291,147.8859,147.2801,147.8263,17266.0
2025-03-18 12:55:00,148.86,149.04,148.76,148.96,13474.0,147.8263,148.0051,147.727,147.9256,13474.0
2025-03-18 13:00:00,149.03,149.19,148.92,149.11,3798.0,147.9951,148.154,147.8859,148.0746,3798.0
2025-03-18 13:05:00,149.04,149.08,148.85,148.88,8518.0,148.0051,148.0448,147.8164,147.8462,8518.0
2025-03-18 13:10:00,148.88,149.7,148.88,149.68,23401.0,147.8462,148.6605,147.8462,148.6406,23401.0
2025-03-18 13:15:00,149.69,149.69,149.12,149.41,6599.0,148.6505,148.6505,148.0845,148.3725,6599.0
2025-03-18 13:20:00,149.29,149.57,149.26,149.54,4495.0,148.2533,148.5314,148.2235,148.5016,4495.0
2025-03-18 13:25:00,149.58,149.78,149.5,149.5,5017.0,148.5413,148.7399,148.4619,148.4619,5017.0
2025-03-18 13:30:00,149.54,149.67,149.35,149.67,4324.0,148.5016,148.6307,148.3129,148.6307,4324.0
2025-03-18 13:35:00,149.68,150.0,149.67,149.72,13014.0,148.6406,148.9584,148.6307,148.6803,13014.0
2025-03-18 13:40:00,149.69,149.74,149.67,149.69,884.0,148.6505,148.7002,148.6307,148.6505,884.0
2025-03-18 13:45:00,149.69,149.72,149.64,149.65,3501.0,148.6505,148.6803,148.6009,148.6108,3501.0
2025-03-18 13:50:00,149.63,149.63,149.48,149.48,3760.0,148.591,148.591,148.442,148.442,3760.0
2025-03-18 13:55:00,149.48,149.48,149.06,149.06,6974.0,148.442,148.442,148.0249,148.0249,6974.0
2025-03-18 14:00:00,149.03,149.15,148.61,148.69,22005.0,147.9951,148.1143,147.578,147.6575,22005.0
2025-03-18 14:05:00,148.6,148.92,148.46,148.48,63377.0,147.5681,147.8859,147.4291,147.4489,63377.0
2025-03-18 14:10:00,148.43,148.43,147.97,148.07,7834.0,147.3993,147.3993,146.9425,147.0418,7834.0
2025-03-18 14:15:00,148.05,148.31,148.05,148.23,27437.0,147.0219,147.2801,147.0219,147.2007,27437.0
2025-03-18 14:20:00,148.23,148.57,148.13,148.43,17205.0,147.2007,147.5383,147.1014,147.3993,17205.0
2025-03-18 14:25:00,148.41,148.58,148.06,148.06,6382.0,147.3794,147.5483,147.0319,147.0319,6382.0
2025-03-18 14:30:00,148.22,148.53,148.16,148.3,9981.0,147.1908,147.4986,147.1312,147.2702,9981.0
2025-03-18 14:35:00,148.43,148.6,148.4,148.43,6604.0,147.3993,147.5681,147.3695,147.3993,6604.0
2025-03-18 14:40:00,148.42,148.48,148.3,148.4,7677.0,147.3894,147.4489,147.2702,147.3695,7677.0
2025-03-18 14:45:00,148.39,148.52,148.27,148.27,23849.0,147.3596,147.4887,147.2404,147.2404,23849.0
2025-03-18 14:50:00,148.27,148.6,148.27,148.41,26160.0,147.2404,147.5681,147.2404,147.3794,26160.0
2025-03-18 14:55:00,148.42,148.51,148.3,148.43,11430.0,147.3894,147.4787,147.2702,147.3993,11430.0
2025-03-18 15:00:00,148.4,148.4,148.05,148.05,8827.0,147.3695,147.3695,147.0219,147.0219,8827.0
2025-03-18 15:05:00,147.94,148.07,147.82,148.07,10934.0,146.9127,147.0418,146.7935,147.0418,10934.0
2025-03-18 15:10:00,148.07,148.3,148.01,148.27,11700.0,147.0418,147.2702,146.9822,147.2404,11700.0
2025-03-18 15:15:00,148.3,148.45,148.18,148.39,15579.0,147.2702,147.4192,147.151,147.3596,15579.0
2025-03-18 15:20:00,148.36,148.48,148.17,148.25,15553.0,147.3298,147.4489,147.1411,147.2205,15553.0
2025-03-18 15:25:00,148.25,148.25,147.98,148.09,17545.0,147.2205,147.2205,146.9524,147.0617,17545.0
2025-03-18 15:30:00,148.1,148.39,148.05,148.27,18303.0,147.0716,147.3596,147.0219,147.2404,18303.0
2025-03-18 15:35:00,148.25,148.28,147.9,148.22,12390.0,147.2205,147.2503,146.873,147.1908,12390.0
2025-03-18 15:40:00,148.17,148.27,148.08,148.12,15621.0,147.1411,147.2404,147.0517,147.0914,15621.0
2025-03-18 15:45:00,148.13,148.24,148.01,148.24,31061.0,147.1014,147.2106,146.9822,147.2106,31061.0
2025-03-18 15:50:00,148.32,148.58,148.31,148.44,38803.0,147.2901,147.5483,147.2801,147.4092,38803.0
2025-03-18 15:55:00,148.47,148.72,148.44,148.66,131686.0,147.439,147.6873,147.4092,147.6277,131686.0
2025-03-19 09:30:00,148.9,149.89,148.59,149.52,27284.0,147.866,148.8492,147.5582,148.4817,27284.0
2025-03-19 09:35:00,149.53,149.94,149.3,149.3,3460.0,148.4917,148.8988,148.2633,148.2633,3460.0
2025-03-19 09:40:00,149.29,149.35,148.73,149.27,3179.0,148.2533,148.3129,147.6972,148.2335,3179.0
2025-03-19 09:45:00,149.26,149.59,149.22,149.59,2065.0,148.2235,148.5512,148.1838,148.5512,2065.0
2025-03-19 09:50:00,149.71,149.9,149.53,149.9,3622.0,148.6704,148.8591,148.4917,148.8591,3622.0
2025-03-19 09:55:00,149.96,150.05,149.59,149.59,4283.0,148.9187,149.008,148.5512,148.5512,4283.0
2025-03-19 10:00:00,149.7,150.0,149.54,149.96,3727.0,148.6605,148.9584,148.5016,148.9187,3727.0
2025-03-19 10:05:00,149.96,150.37,149.84,150.25,2990.0,148.9187,149.3258,148.7995,149.2067,2990.0
2025-03-19 10:10:00,150.3,150.3,149.93,150.02,4559.0,149.2563,149.2563,148.8889,148.9783,4559.0
2025-03-19 10:15:00,150.02,150.03,149.84,149.94,1470.0,148.9783,148.9882,148.7995,148.8988,1470.0
2025-03-19 10:20:00,149.93,150.0,149.86,149.88,3035.0,148.8889,148.9584,148.8194,148.8392,3035.0
2025-03-19 10:25:00,149.88,149.95,149.74,149.81,8884.0,148.8392,148.9087,148.7002,148.7697,8884.0
2025-03-19 10:30:00,149.86,150.06,149.72,149.94,8319.0,148.8194,149.018,148.6803,148.8988,8319.0
2025-03-19 10:35:00,149.95,150.05,149.81,149.85,10253.0,148.9087,149.008,148.7697,148.8094,10253.0
2025-03-19 10:40:00,149.85,150.06,149.68,149.71,25239.0,148.8094,149.018,148.6406,148.6704,25239.0
2025-03-19 10:45:00,149.66,149.68,149.27,149.54,8101.0,148.6208,148.6406,148.2335,148.5016,8101.0
2025-03-19 10:50:00,149.63,149.84,149.62,149.81,3369.0,148.591,148.7995,148.581,148.7697,3369.0
2025-03-19 10:55:00,149.75,149.76,149.41,149.41,4428.0,148.7101,148.7201,148.3725,148.3725,4428.0
2025-03-19 11:00:00,149.46,149.57,149.29,149.32,6283.0,148.4221,148.5314,148.2533,148.2831,6283.0
2025-03-19 11:05:00,149.29,149.33,149.2,149.24,2872.0,148.2533,148.293,148.1639,148.2037,2872.0
2025-03-19 11:10:00,149.25,149.56,149.25,149.55,4159.0,148.2136,148.5214,148.2136,148.5115,4159.0
2025-03-19 11:15:00,149.64,149.67,149.34,149.4,4361.0,148.6009,148.6307,148.303,148.3626,4361.0
2025-03-19 11:20:00,149.34,149.78,149.33,149.67,10468.0,148.303,148.7399,148.293,148.6307,10468.0
2025-03-19 11:25:00,149.64,149.87,149.61,149.66,2982.0,148.6009,148.8293,148.5711,148.6208,2982.0
2025-03-19 11:30:00,149.72,149.77,149.6,149.77,5035.0,148.6803,148.73,148.5612,148.73,5035.0
2025-03-19 11:35:00,149.77,149.88,149.65,149.76,6375.0,148.73,148.8392,148.6108,148.7201,6375.0
2025-03-19 11:40:00,149.77,149.87,149.75,149.75,6121.0,148.73,148.8293,148.7101,148.7101,6121.0
2025-03-19 11:45:00,149.75,150.11,149.73,150.06,13320.0,148.7101,149.0676,148.6903,149.018,13320.0
2025-03-19 11:50:00,150.11,150.44,150.06,150.39,14249.0,149.0676,149.3953,149.018,149.3457,14249.0
2025-03-19 11:55:00,150.45,150.45,150.21,150.26,2417.0,149.4053,149.4053,149.1669,149.2166,2417.0
2025-03-19 12:00:00,150.27,150.38,150.24,150.38,15715.0,149.2265,149.3358,149.1967,149.3358,15715.0
2025-03-19 12:05:00,150.29,150.38,150.24,150.31,13854.0,149.2464,149.3358,149.1967,149.2662,13854.0
2025-03-19 12:10:00,150.31,150.39,150.21,150.21,9309.0,149.2662,149.3457,149.1669,149.1669,9309.0
2025-03-19 12:15:00,150.22,150.27,150.11,150.21,4614.0,149.1769,149.2265,149.0676,149.1669,4614.0
2025-03-19 12:20:00,150.24,150.33,150.24,150.32,4102.0,149.1967,149.2861,149.1967,149.2762,4102.0
2025-03-19 12:25:00,150.31,150.35,150.24,150.31,10486.0,149.2662,149.306,149.1967,149.2662,10486.0
2025-03-19 12:30:00,150.27,150.3,150.11,150.25,5249.0,149.2265,149.2563,149.0676,149.2067,5249.0
2025-03-19 12:35:00,150.3,150.35,150.14,150.18,6861.0,149.2563,149.306,149.0974,149.1371,6861.0
2025-03-19 12:40:00,150.18,150.35,150.13,150.28,4691.0,149.1371,149.306,149.0875,149.2364,4691.0
2025-03-19 12:45:00,150.26,150.26,150.14,150.25,4633.0,149.2166,149.2166,149.0974,149.2067,4633.0
2025-03-19 12:50:00,150.24,150.35,150.13,150.35,9376.0,149.1967,149.306,149.0875,149.306,9376.0
2025-03-19 12:55:00,150.31,150.38,150.24,150.37,10241.0,149.2662,149.3358,149.1967,149.3258,10241.0
2025-03-19 13:00:00,150.37,150.42,150.32,150.34,5743.0,149.3258,149.3755,149.2762,149.296,5743.0
2025-03-19 13:05:00,150.36,150.43,150.24,150.26,15013.0,149.3159,149.3854,149.1967,149.2166,15013.0
2025-03-19 13:10:00,150.29,150.34,150.11,150.16,8892.0,149.2464,149.296,149.0676,149.1173,8892.0
2025-03-19 13:15:00,150.2,150.24,150.09,150.22,3532.0,149.157,149.1967,149.0478,149.1769,3532.0
2025-03-19 13:20:00,150.15,150.19,150.09,150.12,2601.0,149.1074,149.1471,149.0478,149.0776,2601.0
2025-03-19 13:25:00,150.08,150.09,149.93,149.94,3277.0,149.0378,149.0478,148.8889,148.8988,3277.0
2025-03-19 13:30:00,149.91,150.04,149.81,150.04,6510.0,148.869,148.9981,148.7697,148.9981,6510.0
2025-03-19 13:35:00,150.09,150.53,150.09,150.53,17389.0,149.0478,149.4847,149.0478,149.4847,17389.0
2025-03-19 13:40:00,150.49,150.54,150.38,150.38,6990.0,149.445,149.4946,149.3358,149.3358,6990.0
2025-03-19 13:45:00,150.41,150.41,150.1,150.32,5349.0,149.3655,149.3655,149.0577,149.2762,5349.0
2025-03-19 13:50:00,150.24,150.29,150.14,150.14,4732.0,149.1967,149.2464,149.0974,149.0974,4732.0
2025-03-19 13:55:00,150.13,150.38,150.04,150.04,13444.0,149.0875,149.3358,148.9981,148.9981,13444.0
2025-03-19 14:00:00,149.96,150.72,149.88,150.57,16660.0,148.9187,149.6734,148.8392,149.5244,16660.0
2025-03-19 14:05:00,150.55,150.63,150.36,150.63,7724.0,149.5046,149.584,149.3159,149.584,7724.0
2025-03-19 14:10:00,150.73,151.07,150.7,150.98,5507.0,149.6833,150.021,149.6535,149.9316,5507.0
2025-03-19 14:15:00,150.96,151.24,150.87,151.22,9491.0,149.9117,150.1898,149.8224,150.1699,9491.0
2025-03-19 14:20:00,151.22,151.43,150.99,151.35,11010.0,150.1699,150.3785,149.9415,150.299,11010.0
2025-03-19 14:25:00,151.46,151.55,151.21,151.21,8814.0,150.4083,150.4976,150.16,150.16,8814.0
2025-03-19 14:30:00,151.27,151.85,151.27,151.85,14182.0,150.2196,150.7955,150.2196,150.7955,14182.0
2025-03-19 14:35:00,151.8,151.98,151.41,151.45,6431.0,150.7459,150.9246,150.3586,150.3983,6431.0
2025-03-19 14:40:00,151.45,152.18,151.39,152.09,11099.0,150.3983,151.1233,150.3387,151.0339,11099.0
2025-03-19 14:45:00,152.02,152.14,151.8,151.93,5010.0,150.9644,151.0835,150.7459,150.875,5010.0
2025-03-19 14:50:00,151.92,152.29,151.76,152.06,6311.0,150.8651,151.2325,150.7062,151.0041,6311.0
2025-03-19 14:55:00,152.18,152.49,152.06,152.47,14608.0,151.1233,151.4311,151.0041,151.4112,14608.0
2025-03-19 15:00:00,152.49,152.77,152.48,152.76,17303.0,151.4311,151.7092,151.4212,151.6992,17303.0
2025-03-19 15:05:00,152.8,153.2,152.75,153.05,17486.0,151.7389,152.1362,151.6893,151.9872,17486.0
2025-03-19 15:10:00,153.16,153.23,152.76,153.03,20807.0,152.0964,152.166,151.6992,151.9674,20807.0
2025-03-19 15:15:00,153.03,153.08,152.73,152.85,10631.0,151.9674,152.017,151.6694,151.7886,10631.0
2025-03-19 15:20:00,152.79,152.79,152.36,152.61,13749.0,151.729,151.729,151.302,151.5503,13749.0
2025-03-19 15:25:00,152.65,152.66,152.1,152.18,22032.0,151.59,151.5999,151.0438,151.1233,22032.0
2025-03-19 15:30:00,152.21,152.62,152.15,152.46,21632.0,151.153,151.5602,151.0935,151.4013,21632.0
2025-03-19 15:35:00,152.44,152.71,152.25,152.38,24335.0,151.3814,151.6496,151.1928,151.3219,24335.0
2025-03-19 15:40:00,152.28,152.72,152.28,152.66,30934.0,151.2226,151.6595,151.2226,151.5999,30934.0
2025-03-19 15:45:00,152.61,152.69,151.9,151.95,20891.0,151.5503,151.6297,150.8452,150.8949,20891.0
2025-03-19 15:50:00,151.84,151.84,151.28,151.54,37968.0,150.7856,150.7856,150.2295,150.4877,37968.0
2025-03-19 15:55:00,151.48,151.48,151.02,151.08,135423.0,150.4281,150.4281,149.9713,150.0309,135423.0
2025-03-20 09:30:00,150.45,151.23,149.75,150.22,12465.0,149.4053,150.1799,148.7101,149.1769,12465.0
2025-03-20 09:35:00,150.05,150.8,150.04,150.5,4729.0,149.008,149.7528,148.9981,149.4549,4729.0
2025-03-20 09:40:00,150.8,151.05,150.52,150.86,1743.0,149.7528,150.0011,149.4748,149.8124,1743.0
2025-03-20 09:45:00,150.87,150.91,150.43,150.47,3826.0,149.8224,149.8621,149.3854,149.4251,3826.0
2025-03-20 09:50:00,150.6,150.79,150.33,150.79,5476.0,149.5542,149.7429,149.2861,149.7429,5476.0
2025-03-20 09:55:00,150.78,150.94,150.51,150.61,6880.0,149.733,149.8919,149.4649,149.5642,6880.0
2025-03-20 10:00:00,150.69,151.24,150.69,151.11,5138.0,149.6436,150.1898,149.6436,150.0607,5138.0
2025-03-20 10:05:00,151.13,151.24,150.98,151.23,3445.0,150.0805,150.1898,149.9316,150.1799,3445.0
2025-03-20 10:10:00,151.15,151.22,150.77,150.77,2474.0,150.1004,150.1699,149.723,149.723,2474.0
2025-03-20 10:15:00,150.77,151.19,150.66,151.19,3704.0,149.723,150.1401,149.6138,150.1401,3704.0
2025-03-20 10:20:00,151.07,151.63,151.03,151.63,4333.0,150.021,150.5771,149.9812,150.5771,4333.0
2025-03-20 10:25:00,151.7,151.89,151.68,151.69,3301.0,150.6466,150.8353,150.6267,150.6367,3301.0
2025-03-20 10:30:00,151.69,151.74,151.31,151.36,8327.0,150.6367,150.6863,150.2593,150.3089,8327.0
2025-03-20 10:35:00,151.3,151.33,151.15,151.29,23286.0,150.2494,150.2792,150.1004,150.2394,23286.0
2025-03-20 10:40:00,151.3,151.51,151.25,151.51,4670.0,150.2494,150.4579,150.1997,150.4579,4670.0
2025-03-20 10:45:00,151.47,151.67,151.46,151.67,3732.0,150.4182,150.6168,150.4083,150.6168,3732.0
2025-03-20 10:50:00,151.56,151.57,151.38,151.46,2298.0,150.5076,150.5175,150.3288,150.4083,2298.0
2025-03-20 10:55:00,151.44,151.77,151.43,151.59,9868.0,150.3884,150.7161,150.3785,150.5374,9868.0
2025-03-20 11:00:00,151.67,151.68,151.37,151.39,3162.0,150.6168,150.6267,150.3189,150.3387,3162.0
2025-03-20 11:05:00,151.38,151.42,151.21,151.28,7659.0,150.3288,150.3685,150.16,150.2295,7659.0
2025-03-20 11:10:00,151.37,151.61,151.36,151.5,3741.0,150.3189,150.5572,150.3089,150.448,3741.0
2025-03-20 11:15:00,151.58,151.58,151.15,151.47,3480.0,150.5274,150.5274,150.1004,150.4182,3480.0
2025-03-20 11:20:00,151.36,151.62,151.2,151.44,5633.0,150.3089,150.5671,150.1501,150.3884,5633.0
2025-03-20 11:25:00,151.44,151.61,151.4,151.5,5431.0,150.3884,150.5572,150.3487,150.448,5431.0
2025-03-20 11:30:00,151.5,151.61,151.28,151.32,8860.0,150.448,150.5572,150.2295,150.2692,8860.0
2025-03-20 11:35:00,151.26,151.38,151.17,151.32,7381.0,150.2096,150.3288,150.1203,150.2692,7381.0
2025-03-20 11:40:00,151.27,151.4,151.27,151.39,4710.0,150.2196,150.3487,150.2196,150.3387,4710.0
2025-03-20 11:45:00,151.39,151.56,151.2,151.44,11621.0,150.3387,150.5076,150.1501,150.3884,11621.0
2025-03-20 11:50:00,151.4,151.55,151.34,151.53,2546.0,150.3487,150.4976,150.2891,150.4778,2546.0
2025-03-20 11:55:00,151.45,151.45,151.26,151.36,6499.0,150.3983,150.3983,150.2096,150.3089,6499.0
2025-03-20 12:00:00,151.42,152.12,151.4,152.01,15497.0,150.3685,151.0637,150.3487,150.9544,15497.0
2025-03-20 12:05:00,151.89,152.12,151.78,151.91,12935.0,150.8353,151.0637,150.726,150.8551,12935.0
2025-03-20 12:10:00,151.89,151.92,151.54,151.74,8345.0,150.8353,150.8651,150.4877,150.6863,8345.0
2025-03-20 12:15:00,151.74,151.74,151.36,151.36,7324.0,150.6863,150.6863,150.3089,150.3089,7324.0
2025-03-20 12:20:00,151.34,151.47,151.27,151.41,8076.0,150.2891,150.4182,150.2196,150.3586,8076.0
2025-03-20 12:25:00,151.34,151.48,151.24,151.31,3972.0,150.2891,150.4281,150.1898,150.2593,3972.0
2025-03-20 12:30:00,151.31,151.52,151.15,151.22,7795.0,150.2593,150.4678,150.1004,150.1699,7795.0
2025-03-20 12:35:00,151.12,151.41,151.12,151.24,6299.0,150.0706,150.3586,150.0706,150.1898,6299.0
2025-03-20 12:40:00,151.24,151.43,151.1,151.41,8789.0,150.1898,150.3785,150.0508,150.3586,8789.0
2025-03-20 12:45:00,151.32,151.35,150.77,150.78,9553.0,150.2692,150.299,149.723,149.733,9553.0
2025-03-20 12:50:00,150.78,150.99,150.68,150.98,4763.0,149.733,149.9415,149.6337,149.9316,4763.0
2025-03-20 12:55:00,151.06,151.21,150.89,151.15,6001.0,150.011,150.16,149.8422,150.1004,6001.0
2025-03-20 13:00:00,151.09,151.35,151.09,151.35,6130.0,150.0408,150.299,150.0408,150.299,6130.0
2025-03-20 13:05:00,151.4,151.66,151.39,151.53,4830.0,150.3487,150.6069,150.3387,150.4778,4830.0
2025-03-20 13:10:00,151.54,151.57,151.42,151.52,2920.0,150.4877,150.5175,150.3685,150.4678,2920.0
2025-03-20 13:15:00,151.53,151.53,151.34,151.39,5095.0,150.4778,150.4778,150.2891,150.3387,5095.0
2025-03-20 13:20:00,151.41,151.41,151.15,151.15,4280.0,150.3586,150.3586,150.1004,150.1004,4280.0
2025-03-20 13:25:00,151.16,151.16,150.86,150.86,5217.0,150.1103,150.1103,149.8124,149.8124,5217.0
2025-03-20 13:30:00,150.95,151.06,150.89,150.96,5900.0,149.9018,150.011,149.8422,149.9117,5900.0
2025-03-20 13:35:00,150.99,151.15,150.82,151.12,6011.0,149.9415,150.1004,149.7727,150.0706,6011.0
2025-03-20 13:40:00,151.1,151.19,150.98,151.19,6234.0,150.0508,150.1401,149.9316,150.1401,6234.0
2025-03-20 13:45:00,151.15,151.38,151.15,151.35,6394.0,150.1004,150.3288,150.1004,150.299,6394.0
2025-03-20 13:50:00,151.35,151.35,151.22,151.31,4450.0,150.299,150.299,150.1699,150.2593,4450.0
2025-03-20 13:55:00,151.31,151.47,151.22,151.33,8097.0,150.2593,150.4182,150.1699,150.2792,8097.0
2025-03-20 14:00:00,151.4,151.53,151.37,151.49,4875.0,150.3487,150.4778,150.3189,150.438,4875.0
2025-03-20 14:05:00,151.49,151.63,151.42,151.58,6772.0,150.438,150.5771,150.3685,150.5274,6772.0
2025-03-20 14:10:00,151.62,151.89,151.57,151.76,8913.0,150.5671,150.8353,150.5175,150.7062,8913.0
2025-03-20 14:15:00,151.75,151.94,151.61,151.61,8945.0,150.6962,150.8849,150.5572,150.5572,8945.0
2025-03-20 14:20:00,151.62,151.64,151.46,151.61,5025.0,150.5671,150.587,150.4083,150.5572,5025.0
2025-03-20 14:25:00,151.55,151.55,151.16,151.19,6116.0,150.4976,150.4976,150.1103,150.1401,6116.0
2025-03-20 14:30:00,151.18,151.27,151.16,151.27,3036.0,150.1302,150.2196,150.1103,150.2196,3036.0
2025-03-20 14:35:00,151.22,151.37,151.17,151.33,4804.0,150.1699,150.3189,150.1203,150.2792,4804.0
2025-03-20 14:40:00,151.29,151.37,151.04,151.04,5336.0,150.2394,150.3189,149.9912,149.9912,5336.0
2025-03-20 14:45:00,151.04,151.08,150.96,151.02,5035.0,149.9912,150.0309,149.9117,149.9713,5035.0
2025-03-20 14:50:00,151.02,151.38,151.02,151.38,3984.0,149.9713,150.3288,149.9713,150.3288,3984.0
2025-03-20 14:55:00,151.33,151.35,151.0,151.03,3718.0,150.2792,150.299,149.9514,149.9812,3718.0
2025-03-20 15:00:00,151.08,151.29,151.08,151.16,2838.0,150.0309,150.2394,150.0309,150.1103,2838.0
2025-03-20 15:05:00,151.16,151.28,151.03,151.07,7829.0,150.1103,150.2295,149.9812,150.021,7829.0
2025-03-20 15:10:00,151.12,151.32,151.07,151.15,9387.0,150.0706,150.2692,150.021,150.1004,9387.0
2025-03-20 15:15:00,151.17,151.21,151.1,151.18,6195.0,150.1203,150.16,150.0508,150.1302,6195.0
2025-03-20 15:20:00,151.18,151.32,151.13,151.25,12329.0,150.1302,150.2692,150.0805,150.1997,12329.0
2025-03-20 15:25:00,151.15,151.15,150.79,150.79,5536.0,150.1004,150.1004,149.7429,149.7429,5536.0
2025-03-20 15:30:00,150.82,151.09,150.82,151.09,10786.0,149.7727,150.0408,149.7727,150.0408,10786.0
2025-03-20 15:35:00,151.08,151.41,151.07,151.31,10194.0,150.0309,150.3586,150.021,150.2593,10194.0
2025-03-20 15:40:00,151.31,151.68,151.31,151.61,10858.0,150.2593,150.6267,150.2593,150.5572,10858.0
2025-03-20 15:45:00,151.57,151.83,151.56,151.67,15233.0,150.5175,150.7757,150.5076,150.6168,15233.0
2025-03-20 15:50:00,151.66,151.8,151.33,151.61,27338.0,150.6069,150.7459,150.2792,150.5572,27338.0
2025-03-20 15:55:00,151.73,151.84,151.31,151.4,92425.0,150.6764,150.7856,150.2593,150.3487,92425.0
2025-03-21 09:30:00,150.5,150.86,149.57,150.85,485897.0,149.4549,149.8124,148.5314,149.8025,485897.0
2025-03-21 09:35:00,150.49,150.7,150.12,150.27,8414.0,149.445,149.6535,149.0776,149.2265,8414.0
2025-03-21 09:40:00,150.18,150.76,150.18,150.47,4203.0,149.1371,149.7131,149.1371,149.4251,4203.0
2025-03-21 09:45:00,150.21,150.42,149.6,149.64,6842.0,149.1669,149.3755,148.5612,148.6009,6842.0
2025-03-21 09:50:00,149.67,149.76,149.16,149.18,5696.0,148.6307,148.7201,148.1242,148.1441,5696.0
2025-03-21 09:55:00,149.22,149.78,149.22,149.46,4897.0,148.1838,148.7399,148.1838,148.4221,4897.0
2025-03-21 10:00:00,149.42,149.42,148.47,148.5,6000.0,148.3824,148.3824,147.439,147.4688,6000.0
2025-03-21 10:05:00,148.5,148.61,148.08,148.08,10199.0,147.4688,147.578,147.0517,147.0517,10199.0
2025-03-21 10:10:00,148.13,148.48,147.82,148.41,7280.0,147.1014,147.4489,146.7935,147.3794,7280.0
2025-03-21 10:15:00,148.41,149.01,148.38,149.01,11912.0,147.3794,147.9753,147.3496,147.9753,11912.0
2025-03-21 10:20:00,148.94,149.49,148.85,149.49,7994.0,147.9058,148.4519,147.8164,148.4519,7994.0
2025-03-21 10:25:00,149.37,149.59,149.3,149.46,3460.0,148.3328,148.5512,148.2633,148.4221,3460.0
2025-03-21 10:30:00,149.37,149.39,149.2,149.34,5827.0,148.3328,148.3526,148.1639,148.303,5827.0
2025-03-21 10:35:00,149.31,149.31,149.11,149.14,5668.0,148.2732,148.2732,148.0746,148.1044,5668.0
2025-03-21 10:40:00,149.09,149.27,148.92,149.07,6189.0,148.0547,148.2335,147.8859,148.0349,6189.0
2025-03-21 10:45:00,148.96,149.33,148.92,149.33,5877.0,147.9256,148.293,147.8859,148.293,5877.0
2025-03-21 10:50:00,149.4,149.68,149.35,149.61,4048.0,148.3626,148.6406,148.3129,148.5711,4048.0
2025-03-21 10:55:00,149.63,149.9,149.63,149.86,4843.0,148.591,148.8591,148.591,148.8194,4843.0
2025-03-21 11:00:00,149.9,149.98,149.64,149.88,10438.0,148.8591,148.9385,148.6009,148.8392,10438.0
2025-03-21 11:05:00,149.89,149.92,149.51,149.58,13083.0,148.8492,148.8789,148.4718,148.5413,13083.0
2025-03-21 11:10:00,149.61,149.72,149.28,149.29,7760.0,148.5711,148.6803,148.2434,148.2533,7760.0
2025-03-21 11:15:00,149.29,149.29,148.9,148.97,8868.0,148.2533,148.2533,147.866,147.9355,8868.0
2025-03-21 11:20:00,148.95,148.95,148.49,148.49,32170.0,147.9157,147.9157,147.4589,147.4589,32170.0
2025-03-21 11:25:00,148.48,148.9,148.47,148.79,13905.0,147.4489,147.866,147.439,147.7568,13905.0
2025-03-21 11:30:00,148.79,149.14,148.75,148.76,8442.0,147.7568,148.1044,147.7171,147.727,8442.0
2025-03-21 11:35:00,148.83,148.98,148.6,148.6,3981.0,147.7965,147.9455,147.5681,147.5681,3981.0
2025-03-21 11:40:00,148.74,148.81,148.44,148.44,5907.0,147.7071,147.7767,147.4092,147.4092,5907.0
2025-03-21 11:45:00,148.62,148.73,148.61,148.67,1644.0,147.588,147.6972,147.578,147.6376,1644.0
2025-03-21 11:50:00,148.68,148.73,148.47,148.62,5072.0,147.6476,147.6972,147.439,147.588,5072.0
2025-03-21 11:55:00,148.65,148.65,148.48,148.56,3097.0,147.6178,147.6178,147.4489,147.5284,3097.0
2025-03-21 12:00:00,148.52,149.12,148.4,149.11,34879.0,147.4887,148.0845,147.3695,148.0746,34879.0
2025-03-21 12:05:00,149.14,149.18,148.98,149.14,3301.0,148.1044,148.1441,147.9455,148.1044,3301.0
2025-03-21 12:10:00,149.17,149.67,149.13,149.52,12360.0,148.1342,148.6307,148.0944,148.4817,12360.0
2025-03-21 12:15:00,149.62,150.07,149.34,150.07,20504.0,148.581,149.0279,148.303,149.0279,20504.0
2025-03-21 12:20:00,150.02,150.36,149.94,150.36,10513.0,148.9783,149.3159,148.8988,149.3159,10513.0
2025-03-21 12:25:00,150.25,150.68,150.25,150.55,17210.0,149.2067,149.6337,149.2067,149.5046,17210.0
2025-03-21 12:30:00,150.55,150.55,150.13,150.24,14791.0,149.5046,149.5046,149.0875,149.1967,14791.0
2025-03-21 12:35:00,150.23,150.29,150.02,150.25,18938.0,149.1868,149.2464,148.9783,149.2067,18938.0
2025-03-21 12:40:00,150.25,150.7,150.25,150.47,14293.0,149.2067,149.6535,149.2067,149.4251,14293.0
2025-03-21 12:45:00,150.52,151.12,150.5,150.97,26436.0,149.4748,150.0706,149.4549,149.9217,26436.0
2025-03-21 12:50:00,150.97,151.05,150.63,150.73,12931.0,149.9217,150.0011,149.584,149.6833,12931.0
2025-03-21 12:55:00,150.83,150.85,150.7,150.83,5538.0,149.7826,149.8025,149.6535,149.7826,5538.0
2025-03-21 13:00:00,150.74,150.98,150.69,150.95,11475.0,149.6933,149.9316,149.6436,149.9018,11475.0
2025-03-21 13:05:00,150.94,151.03,150.79,150.95,11939.0,149.8919,149.9812,149.7429,149.9018,11939.0
2025-03-21 13:10:00,150.99,151.06,150.84,151.01,14251.0,149.9415,150.011,149.7926,149.9614,14251.0
2025-03-21 13:15:00,150.97,151.04,150.82,150.89,5672.0,149.9217,149.9912,149.7727,149.8422,5672.0
2025-03-21 13:20:00,150.83,150.89,150.63,150.78,14072.0,149.7826,149.8422,149.584,149.733,14072.0
2025-03-21 13:25:00,150.78,150.85,150.55,150.58,5840.0,149.733,149.8025,149.5046,149.5344,5840.0
2025-03-21 13:30:00,150.55,150.6,150.35,150.4,7318.0,149.5046,149.5542,149.306,149.3556,7318.0
2025-03-21 13:35:00,150.4,150.57,150.35,150.5,9662.0,149.3556,149.5244,149.306,149.4549,9662.0
2025-03-21 13:40:00,150.5,150.72,150.49,150.64,8282.0,149.4549,149.6734,149.445,149.5939,8282.0
2025-03-21 13:45:00,150.56,150.72,150.49,150.68,6374.0,149.5145,149.6734,149.445,149.6337,6374.0
2025-03-21 13:50:00,150.74,150.98,150.68,150.85,8399.0,149.6933,149.9316,149.6337,149.8025,8399.0
2025-03-21 13:55:00,150.85,150.86,150.72,150.72,3943.0,149.8025,149.8124,149.6734,149.6734,3943.0
2025-03-21 14:00:00,150.81,151.02,150.72,151.01,10241.0,149.7628,149.9713,149.6734,149.9614,10241.0
2025-03-21 14:05:00,150.97,150.99,150.77,150.97,7207.0,149.9217,149.9415,149.723,149.9217,7207.0
2025-03-21 14:10:00,150.97,151.09,150.85,151.03,13221.0,149.9217,150.0408,149.8025,149.9812,13221.0
2025-03-21 14:15:00,151.03,151.15,150.92,151.03,8217.0,149.9812,150.1004,149.872,149.9812,8217.0
2025-03-21 14:20:00,150.95,151.0,150.81,150.86,5645.0,149.9018,149.9514,149.7628,149.8124,5645.0
2025-03-21 14:25:00,150.81,151.0,150.72,150.73,18742.0,149.7628,149.9514,149.6734,149.6833,18742.0
2025-03-21 14:30:00,150.73,150.88,150.71,150.88,3584.0,149.6833,149.8323,149.6635,149.8323,3584.0
2025-03-21 14:35:00,150.88,151.0,150.75,150.99,13321.0,149.8323,149.9514,149.7032,149.9415,13321.0
2025-03-21 14:40:00,150.94,151.06,150.89,151.04,14789.0,149.8919,150.011,149.8422,149.9912,14789.0
2025-03-21 14:45:00,151.02,151.15,150.93,151.11,16597.0,149.9713,150.1004,149.8819,150.0607,16597.0
2025-03-21 14:50:00,151.11,151.11,150.78,150.78,30040.0,150.0607,150.0607,149.733,149.733,30040.0
2025-03-21 14:55:00,150.83,151.19,150.79,151.07,12647.0,149.7826,150.1401,149.7429,150.021,12647.0
2025-03-21 15:00:00,151.08,151.08,150.86,150.92,13944.0,150.0309,150.0309,149.8124,149.872,13944.0
2025-03-21 15:05:00,150.92,151.25,150.88,151.15,21269.0,149.872,150.1997,149.8323,150.1004,21269.0
2025-03-21 15:10:00,151.14,151.23,150.9,151.22,24811.0,150.0905,150.1799,149.8521,150.1699,24811.0
2025-03-21 15:15:00,151.19,151.23,151.06,151.21,23088.0,150.1401,150.1799,150.011,150.16,23088.0
2025-03-21 15:20:00,151.2,151.2,150.82,151.16,27555.0,150.1501,150.1501,149.7727,150.1103,27555.0
2025-03-21 15:25:00,151.16,151.3,151.08,151.2,19369.0,150.1103,150.2494,150.0309,150.1501,19369.0
2025-03-21 15:30:00,151.23,151.46,151.18,151.41,28198.0,150.1799,150.4083,150.1302,150.3586,28198.0
2025-03-21 15:35:00,151.37,151.67,151.31,151.46,33706.0,150.3189,150.6168,150.2593,150.4083,33706.0
2025-03-21 15:40:00,151.41,151.45,151.11,151.2,63093.0,150.3586,150.3983,150.0607,150.1501,63093.0
2025-03-21 15:45:00,151.17,151.21,150.85,151.0,38050.0,150.1203,150.16,149.8025,149.9514,38050.0
2025-03-21 15:50:00,151.0,151.16,150.65,150.81,87636.0,149.9514,150.1103,149.6039,149.7628,87636.0
2025-03-21 15:55:00,150.86,150.86,150.35,150.4,217524.0,149.8124,149.8124,149.306,149.3556,217524.0
2025-03-24 09:30:00,152.4,153.39,152.12,153.05,22011.0,151.3417,152.3249,151.0637,151.9872,22011.0
2025-03-24 09:35:00,152.75,154.99,152.69,154.38,26838.0,151.6893,153.9137,151.6297,153.308,26838.0
2025-03-24 09:40:00,154.38,155.36,154.38,155.36,13176.0,153.308,154.2812,153.308,154.2812,13176.0
2025-03-24 09:45:00,155.18,155.18,154.37,154.56,14159.0,154.1024,154.1024,153.298,153.4867,14159.0
2025-03-24 09:50:00,154.6,154.77,154.23,154.61,9057.0,153.5264,153.6953,153.159,153.5364,9057.0
2025-03-24 09:55:00,154.59,154.87,154.58,154.75,3988.0,153.5165,153.7946,153.5066,153.6754,3988.0
2025-03-24 10:00:00,154.82,155.11,154.76,155.01,14812.0,153.7449,154.0329,153.6853,153.9336,14812.0
2025-03-24 10:05:00,155.01,155.12,154.8,155.06,13285.0,153.9336,154.0428,153.7251,153.9833,13285.0
2025-03-24 10:10:00,155.01,155.18,154.68,154.73,17961.0,153.9336,154.1024,153.6059,153.6555,17961.0
2025-03-24 10:15:00,154.86,155.06,154.68,155.0,17869.0,153.7846,153.9833,153.6059,153.9237,17869.0
2025-03-24 10:20:00,155.0,155.26,154.86,155.26,15121.0,153.9237,154.1819,153.7846,154.1819,15121.0
2025-03-24 10:25:00,155.21,155.48,155.2,155.39,17213.0,154.1322,154.4003,154.1223,154.311,17213.0
2025-03-24 10:30:00,155.4,155.54,155.06,155.06,21335.0,154.3209,154.4599,153.9833,153.9833,21335.0
2025-03-24 10:35:00,155.02,155.02,154.57,154.62,10009.0,153.9435,153.9435,153.4967,153.5463,10009.0
2025-03-24 10:40:00,154.62,154.69,154.36,154.37,5839.0,153.5463,153.6158,153.2881,153.298,5839.0
2025-03-24 10:45:00,154.37,154.81,154.36,154.81,7737.0,153.298,153.735,153.2881,153.735,7737.0
2025-03-24 10:50:00,154.78,154.84,154.55,154.56,7788.0,153.7052,153.7648,153.4768,153.4867,7788.0
2025-03-24 10:55:00,154.61,154.8,154.61,154.8,6651.0,153.5364,153.7251,153.5364,153.7251,6651.0
2025-03-24 11:00:00,154.81,154.95,154.71,154.93,15337.0,153.735,153.874,153.6357,153.8542,15337.0
2025-03-24 11:05:00,154.95,155.06,154.82,154.82,9074.0,153.874,153.9833,153.7449,153.7449,9074.0
2025-03-24 11:10:00,154.81,155.0,154.77,154.9,8184.0,153.735,153.9237,153.6953,153.8244,8184.0
2025-03-24 11:15:00,154.93,155.0,154.8,154.83,4071.0,153.8542,153.9237,153.7251,153.7549,4071.0
2025-03-24 11:20:00,154.77,154.82,154.65,154.7,4513.0,153.6953,153.7449,153.5761,153.6258,4513.0
2025-03-24 11:25:00,154.68,154.79,154.63,154.76,5488.0,153.6059,153.7151,153.5562,153.6853,5488.0
2025-03-24 11:30:00,154.74,154.74,154.16,154.17,3210.0,153.6655,153.6655,153.0895,153.0994,3210.0
2025-03-24 11:35:00,154.17,154.36,154.16,154.21,3986.0,153.0994,153.2881,153.0895,153.1392,3986.0
2025-03-24 11:40:00,154.21,154.27,154.01,154.11,3418.0,153.1392,153.1987,152.9405,153.0399,3418.0
2025-03-24 11:45:00,154.15,154.26,154.11,154.23,4135.0,153.0796,153.1888,153.0399,153.159,4135.0
2025-03-24 11:50:00,154.18,154.52,154.17,154.5,5862.0,153.1094,153.447,153.0994,153.4271,5862.0
2025-03-24 11:55:00,154.54,154.57,154.47,154.5,1819.0,153.4669,153.4967,153.3974,153.4271,1819.0
2025-03-24 12:00:00,154.52,154.68,154.44,154.53,9202.0,153.447,153.6059,153.3676,153.4569,9202.0
2025-03-24 12:05:00,154.56,154.85,154.55,154.75,3560.0,153.4867,153.7747,153.4768,153.6754,3560.0
2025-03-24 12:10:00,154.75,154.79,154.67,154.69,9834.0,153.6754,153.7151,153.596,153.6158,9834.0
2025-03-24 12:15:00,154.74,154.82,154.67,154.71,8284.0,153.6655,153.7449,153.596,153.6357,8284.0
2025-03-24 12:20:00,154.64,154.99,154.64,154.91,5735.0,153.5662,153.9137,153.5662,153.8343,5735.0
2025-03-24 12:25:00,154.91,154.96,154.52,154.73,19793.0,153.8343,153.884,153.447,153.6555,19793.0
2025-03-24 12:30:00,154.73,155.01,154.73,154.97,12759.0,153.6555,153.9336,153.6555,153.8939,12759.0
2025-03-24 12:35:00,154.97,154.97,154.67,154.68,7414.0,153.8939,153.8939,153.596,153.6059,7414.0
2025-03-24 12:40:00,154.73,154.8,154.55,154.78,5711.0,153.6555,153.7251,153.4768,153.7052,5711.0
2025-03-24 12:45:00,154.78,154.84,154.45,154.45,5278.0,153.7052,153.7648,153.3775,153.3775,5278.0
2025-03-24 12:50:00,154.45,154.62,154.4,154.61,6193.0,153.3775,153.5463,153.3278,153.5364,6193.0
2025-03-24 12:55:00,154.61,154.63,154.5,154.63,5407.0,153.5364,153.5562,153.4271,153.5562,5407.0
2025-03-24 13:00:00,154.61,154.73,154.51,154.73,3364.0,153.5364,153.6555,153.4371,153.6555,3364.0
2025-03-24 13:05:00,154.76,154.83,154.65,154.75,8620.0,153.6853,153.7549,153.5761,153.6754,8620.0
2025-03-24 13:10:00,154.7,154.86,154.7,154.83,3158.0,153.6258,153.7846,153.6258,153.7549,3158.0
2025-03-24 13:15:00,154.86,155.15,154.81,155.12,10058.0,153.7846,154.0726,153.735,154.0428,10058.0
2025-03-24 13:20:00,155.06,155.12,154.91,154.94,12127.0,153.9833,154.0428,153.8343,153.8641,12127.0
2025-03-24 13:25:00,154.94,155.08,154.89,155.07,4890.0,153.8641,154.0031,153.8144,153.9932,4890.0
2025-03-24 13:30:00,155.09,155.31,155.06,155.27,7046.0,154.013,154.2315,153.9833,154.1918,7046.0
2025-03-24 13:35:00,155.19,155.38,155.13,155.24,5664.0,154.1124,154.301,154.0528,154.162,5664.0
2025-03-24 13:40:00,155.35,155.4,155.21,155.28,14714.0,154.2712,154.3209,154.1322,154.2017,14714.0
2025-03-24 13:45:00,155.28,155.28,155.14,155.21,7200.0,154.2017,154.2017,154.0627,154.1322,7200.0
2025-03-24 13:50:00,155.22,155.38,155.13,155.17,11543.0,154.1421,154.301,154.0528,154.0925,11543.0
2025-03-24 13:55:00,155.17,155.17,155.05,155.12,4647.0,154.0925,154.0925,153.9733,154.0428,4647.0
2025-03-24 14:00:00,155.09,155.09,154.8,154.81,5686.0,154.013,154.013,153.7251,153.735,5686.0
2025-03-24 14:05:00,154.84,154.94,154.74,154.87,5124.0,153.7648,153.8641,153.6655,153.7946,5124.0
2025-03-24 14:10:00,154.87,154.88,154.38,154.4,6947.0,153.7946,153.8045,153.308,153.3278,6947.0
2025-03-24 14:15:00,154.46,154.61,154.38,154.4,10563.0,153.3874,153.5364,153.308,153.3278,10563.0
2025-03-24 14:20:00,154.42,154.49,154.41,154.48,9617.0,153.3477,153.4172,153.3378,153.4073,9617.0
2025-03-24 14:25:00,154.48,154.58,154.46,154.49,7553.0,153.4073,153.5066,153.3874,153.4172,7553.0
2025-03-24 14:30:00,154.52,154.52,154.37,154.49,7336.0,153.447,153.447,153.298,153.4172,7336.0
2025-03-24 14:35:00,154.49,154.8,154.45,154.77,8603.0,153.4172,153.7251,153.3775,153.6953,8603.0
2025-03-24 14:40:00,154.77,154.9,154.77,154.81,5945.0,153.6953,153.8244,153.6953,153.735,5945.0
2025-03-24 14:45:00,154.83,154.86,154.72,154.83,6279.0,153.7549,153.7846,153.6456,153.7549,6279.0
2025-03-24 14:50:00,154.8,154.81,154.51,154.53,7492.0,153.7251,153.735,153.4371,153.4569,7492.0
2025-03-24 14:55:00,154.52,154.65,154.52,154.64,2589.0,153.447,153.5761,153.447,153.5662,2589.0
2025-03-24 15:00:00,154.63,154.8,154.63,154.73,4248.0,153.5562,153.7251,153.5562,153.6555,4248.0
2025-03-24 15:05:00,154.81,154.91,154.78,154.9,10983.0,153.735,153.8343,153.7052,153.8244,10983.0
2025-03-24 15:10:00,154.9,154.97,154.78,154.83,12625.0,153.8244,153.8939,153.7052,153.7549,12625.0
2025-03-24 15:15:00,154.88,154.98,154.84,154.94,6932.0,153.8045,153.9038,153.7648,153.8641,6932.0
2025-03-24 15:20:00,154.89,155.0,154.86,154.92,10766.0,153.8144,153.9237,153.7846,153.8442,10766.0
2025-03-24 15:25:00,154.88,154.92,154.8,154.86,6560.0,153.8045,153.8442,153.7251,153.7846,6560.0
2025-03-24 15:30:00,154.86,155.0,154.84,154.87,5776.0,153.7846,153.9237,153.7648,153.7946,5776.0
2025-03-24 15:35:00,154.9,155.0,154.75,154.92,20915.0,153.8244,153.9237,153.6754,153.8442,20915.0
2025-03-24 15:40:00,154.86,155.06,154.67,154.98,17280.0,153.7846,153.9833,153.596,153.9038,17280.0
2025-03-24 15:45:00,154.97,155.22,154.87,155.22,18984.0,153.8939,154.1421,153.7946,154.1421,18984.0
2025-03-24 15:50:00,155.17,155.65,154.99,155.59,63562.0,154.0925,154.5692,153.9137,154.5096,63562.0
2025-03-24 15:55:00,155.53,155.62,155.15,155.54,164244.0,154.45,154.5394,154.0726,154.4599,164244.0
2025-03-25 09:30:00,154.09,155.11,153.63,154.38,53067.0,153.02,154.0329,152.5632,153.308,53067.0
2025-03-25 09:35:00,154.17,154.47,153.46,154.47,25502.0,153.0994,153.3974,152.3944,153.3974,25502.0
2025-03-25 09:40:00,154.25,154.33,153.87,154.33,8577.0,153.1789,153.2583,152.8015,153.2583,8577.0
2025-03-25 09:45:00,154.41,154.41,153.87,154.05,5661.0,153.3378,153.3378,152.8015,152.9803,5661.0
2025-03-25 09:50:00,154.05,154.31,153.7,154.31,16016.0,152.9803,153.2385,152.6327,153.2385,16016.0
2025-03-25 09:55:00,154.32,154.63,154.27,154.51,27692.0,153.2484,153.5562,153.1987,153.4371,27692.0
2025-03-25 10:00:00,154.54,154.71,154.25,154.62,15550.0,153.4669,153.6357,153.1789,153.5463,15550.0
2025-03-25 10:05:00,154.63,154.74,154.14,154.26,14034.0,153.5562,153.6655,153.0696,153.1888,14034.0
2025-03-25 10:10:00,154.27,154.46,154.24,154.33,5498.0,153.1987,153.3874,153.1689,153.2583,5498.0
2025-03-25 10:15:00,154.25,154.67,154.21,154.38,20857.0,153.1789,153.596,153.1392,153.308,20857.0
2025-03-25 10:20:00,154.32,154.39,154.08,154.39,9414.0,153.2484,153.3179,153.0101,153.3179,9414.0
2025-03-25 10:25:00,154.43,154.55,154.25,154.39,1435.0,153.3576,153.4768,153.1789,153.3179,1435.0
2025-03-25 10:30:00,154.49,154.59,154.26,154.33,15999.0,153.4172,153.5165,153.1888,153.2583,15999.0
2025-03-25 10:35:00,154.33,154.35,153.98,153.98,30166.0,153.2583,153.2782,152.9108,152.9108,30166.0
2025-03-25 10:40:00,153.91,154.0,153.7,153.74,23084.0,152.8412,152.9306,152.6327,152.6724,23084.0
2025-03-25 10:45:00,153.75,154.16,153.64,154.16,11697.0,152.6824,153.0895,152.5731,153.0895,11697.0
2025-03-25 10:50:00,154.11,154.24,154.06,154.17,2387.0,153.0399,153.1689,152.9902,153.0994,2387.0
2025-03-25 10:55:00,154.13,154.51,154.13,154.46,13999.0,153.0597,153.4371,153.0597,153.3874,13999.0
2025-03-25 11:00:00,154.46,154.63,154.45,154.59,8456.0,153.3874,153.5562,153.3775,153.5165,8456.0
2025-03-25 11:05:00,154.59,154.6,153.93,153.93,29204.0,153.5165,153.5264,152.8611,152.8611,29204.0
2025-03-25 11:10:00,153.9,153.95,153.11,153.28,26485.0,152.8313,152.881,152.0468,152.2156,26485.0
2025-03-25 11:15:00,153.16,153.5,153.16,153.44,5478.0,152.0964,152.4341,152.0964,152.3745,5478.0
2025-03-25 11:20:00,153.46,153.6,153.43,153.51,4060.0,152.3944,152.5334,152.3646,152.444,4060.0
2025-03-25 11:25:00,153.5,153.52,153.05,153.22,17257.0,152.4341,152.4539,151.9872,152.156,17257.0
2025-03-25 11:30:00,153.27,153.31,152.98,153.11,11471.0,152.2057,152.2454,151.9177,152.0468,11471.0
2025-03-25 11:35:00,153.19,153.19,152.81,152.87,4171.0,152.1262,152.1262,151.7489,151.8085,4171.0
2025-03-25 11:40:00,152.86,152.86,152.63,152.73,6535.0,151.7985,151.7985,151.5701,151.6694,6535.0
2025-03-25 11:45:00,152.67,152.84,152.67,152.73,12960.0,151.6099,151.7787,151.6099,151.6694,12960.0
2025-03-25 11:50:00,152.77,152.8,152.52,152.76,14354.0,151.7092,151.7389,151.4609,151.6992,14354.0
2025-03-25 11:55:00,152.76,152.83,152.62,152.77,11430.0,151.6992,151.7687,151.5602,151.7092,11430.0
2025-03-25 12:00:00,152.78,152.84,152.22,152.41,13921.0,151.7191,151.7787,151.163,151.3517,13921.0
2025-03-25 12:05:00,152.41,152.65,152.4,152.58,3958.0,151.3517,151.59,151.3417,151.5205,3958.0
2025-03-25 12:10:00,152.56,152.7,152.49,152.65,4934.0,151.5006,151.6396,151.4311,151.59,4934.0
2025-03-25 12:15:00,152.69,152.75,152.49,152.5,6976.0,151.6297,151.6893,151.4311,151.441,6976.0
2025-03-25 12:20:00,152.52,152.72,152.52,152.61,5858.0,151.4609,151.6595,151.4609,151.5503,5858.0
2025-03-25 12:25:00,152.67,152.68,152.29,152.42,9089.0,151.6099,151.6198,151.2325,151.3616,9089.0
2025-03-25 12:30:00,152.42,152.66,152.37,152.66,6846.0,151.3616,151.5999,151.3119,151.5999,6846.0
2025-03-25 12:35:00,152.66,152.87,152.65,152.86,3016.0,151.5999,151.8085,151.59,151.7985,3016.0
2025-03-25 12:40:00,152.92,153.11,152.67,152.68,10696.0,151.8581,152.0468,151.6099,151.6198,10696.0
2025-03-25 12:45:00,152.65,152.86,152.65,152.81,4243.0,151.59,151.7985,151.59,151.7489,4243.0
2025-03-25 12:50:00,152.87,152.96,152.76,152.77,11738.0,151.8085,151.8978,151.6992,151.7092,11738.0
2025-03-25 12:55:00,152.69,152.76,152.53,152.53,6565.0,151.6297,151.6992,151.4708,151.4708,6565.0
2025-03-25 13:00:00,152.62,152.73,152.59,152.67,12061.0,151.5602,151.6694,151.5304,151.6099,12061.0
2025-03-25 13:05:00,152.61,152.72,152.5,152.66,21054.0,151.5503,151.6595,151.441,151.5999,21054.0
2025-03-25 13:10:00,152.69,152.82,152.55,152.75,14629.0,151.6297,151.7588,151.4907,151.6893,14629.0
2025-03-25 13:15:00,152.7,152.7,152.4,152.4,4012.0,151.6396,151.6396,151.3417,151.3417,4012.0
2025-03-25 13:20:00,152.48,152.57,152.47,152.52,10744.0,151.4212,151.5105,151.4112,151.4609,10744.0
2025-03-25 13:25:00,152.46,152.76,152.46,152.51,10282.0,151.4013,151.6992,151.4013,151.451,10282.0
2025-03-25 13:30:00,152.52,153.03,152.48,152.88,31581.0,151.4609,151.9674,151.4212,151.8184,31581.0
2025-03-25 13:35:00,152.9,152.96,152.64,152.82,21320.0,151.8383,151.8978,151.5801,151.7588,21320.0
2025-03-25 13:40:00,152.83,153.18,152.78,153.1,4982.0,151.7687,152.1163,151.7191,152.0369,4982.0
2025-03-25 13:45:00,153.09,153.16,152.87,152.88,30285.0,152.0269,152.0964,151.8085,151.8184,30285.0
2025-03-25 13:50:00,152.89,153.04,152.88,152.89,4015.0,151.8283,151.9773,151.8184,151.8283,4015.0
2025-03-25 13:55:00,152.88,152.92,152.68,152.74,19504.0,151.8184,151.8581,151.6198,151.6794,19504.0
2025-03-25 14:00:00,152.82,152.95,152.76,152.78,4330.0,151.7588,151.8879,151.6992,151.7191,4330.0
2025-03-25 14:05:00,152.77,152.85,152.65,152.78,9102.0,151.7092,151.7886,151.59,151.7191,9102.0
2025-03-25 14:10:00,152.78,152.79,152.66,152.74,4772.0,151.7191,151.729,151.5999,151.6794,4772.0
2025-03-25 14:15:00,152.74,152.88,152.65,152.87,12814.0,151.6794,151.8184,151.59,151.8085,12814.0
2025-03-25 14:20:00,152.83,153.22,152.81,152.88,34079.0,151.7687,152.156,151.7489,151.8184,34079.0
2025-03-25 14:25:00,152.88,152.88,152.66,152.8,8274.0,151.8184,151.8184,151.5999,151.7389,8274.0
2025-03-25 14:30:00,152.79,152.83,152.63,152.7,30217.0,151.729,151.7687,151.5701,151.6396,30217.0
2025-03-25 14:35:00,152.69,152.78,152.64,152.73,15391.0,151.6297,151.7191,151.5801,151.6694,15391.0
2025-03-25 14:40:00,152.78,152.78,152.31,152.31,93372.0,151.7191,151.7191,151.2524,151.2524,93372.0
2025-03-25 14:45:00,152.19,152.19,151.76,151.85,10953.0,151.1332,151.1332,150.7062,150.7955,10953.0
2025-03-25 14:50:00,151.85,151.99,151.81,151.98,5544.0,150.7955,150.9346,150.7558,150.9246,5544.0
2025-03-25 14:55:00,151.97,152.17,151.97,152.07,7654.0,150.9147,151.1133,150.9147,151.014,7654.0
2025-03-25 15:00:00,152.1,152.26,152.1,152.14,9086.0,151.0438,151.2027,151.0438,151.0835,9086.0
2025-03-25 15:05:00,152.13,152.23,151.91,151.96,6353.0,151.0736,151.1729,150.8551,150.9048,6353.0
2025-03-25 15:10:00,152.04,152.06,151.51,151.71,21487.0,150.9842,151.0041,150.4579,150.6565,21487.0
2025-03-25 15:15:00,151.71,151.87,151.67,151.72,9231.0,150.6565,150.8154,150.6168,150.6664,9231.0
2025-03-25 15:20:00,151.69,151.75,151.5,151.5,7757.0,150.6367,150.6962,150.448,150.448,7757.0
2025-03-25 15:25:00,151.51,151.56,150.85,151.02,12571.0,150.4579,150.5076,149.8025,149.9713,12571.0
2025-03-25 15:30:00,151.05,151.22,150.9,151.05,33309.0,150.0011,150.1699,149.8521,150.0011,33309.0
2025-03-25 15:35:00,151.01,151.39,150.25,151.12,70678.0,149.9614,150.3387,149.2067,150.0706,70678.0
2025-03-25 15:40:00,151.1,151.23,150.93,151.08,21483.0,150.0508,150.1799,149.8819,150.0309,21483.0
2025-03-25 15:45:00,151.08,151.24,150.87,150.99,42401.0,150.0309,150.1898,149.8224,149.9415,42401.0
2025-03-25 15:50:00,150.84,151.04,150.64,150.99,44055.0,149.7926,149.9912,149.5939,149.9415,44055.0
2025-03-25 15:55:00,151.01,151.41,150.92,151.41,143915.0,149.9614,150.3586,149.872,150.3586,143915.0
2025-03-26 09:30:00,151.96,152.96,151.92,152.71,19800.0,150.9048,151.8978,150.8651,151.6496,19800.0
2025-03-26 09:35:00,152.8,153.16,152.22,152.41,17788.0,151.7389,152.0964,151.163,151.3517,17788.0
2025-03-26 09:40:00,152.45,152.65,152.45,152.53,3350.0,151.3914,151.59,151.3914,151.4708,3350.0
2025-03-26 09:45:00,152.29,152.29,151.42,151.65,6062.0,151.2325,151.2325,150.3685,150.5969,6062.0
2025-03-26 09:50:00,151.65,151.65,150.9,151.05,16360.0,150.5969,150.5969,149.8521,150.0011,16360.0
2025-03-26 09:55:00,150.93,151.08,150.7,150.86,9985.0,149.8819,150.0309,149.6535,149.8124,9985.0
2025-03-26 10:00:00,150.7,151.09,150.59,150.92,26361.0,149.6535,150.0408,149.5443,149.872,26361.0
2025-03-26 10:05:00,150.92,151.09,150.83,150.87,13724.0,149.872,150.0408,149.7826,149.8224,13724.0
2025-03-26 10:10:00,150.84,151.06,150.69,150.69,19955.0,149.7926,150.011,149.6436,149.6436,19955.0
2025-03-26 10:15:00,150.61,150.83,150.14,150.39,9635.0,149.5642,149.7826,149.0974,149.3457,9635.0
2025-03-26 10:20:00,150.44,150.62,150.21,150.52,11325.0,149.3953,149.5741,149.1669,149.4748,11325.0
2025-03-26 10:25:00,150.51,150.72,150.29,150.61,14703.0,149.4649,149.6734,149.2464,149.5642,14703.0
2025-03-26 10:30:00,150.61,150.76,150.4,150.75,4766.0,149.5642,149.7131,149.3556,149.7032,4766.0
2025-03-26 10:35:00,150.64,150.98,150.62,150.72,12068.0,149.5939,149.9316,149.5741,149.6734,12068.0
2025-03-26 10:40:00,150.78,150.86,150.6,150.69,5623.0,149.733,149.8124,149.5542,149.6436,5623.0
2025-03-26 10:45:00,150.58,150.71,150.39,150.52,6261.0,149.5344,149.6635,149.3457,149.4748,6261.0
2025-03-26 10:50:00,150.6,150.77,150.39,150.49,14172.0,149.5542,149.723,149.3457,149.445,14172.0
2025-03-26 10:55:00,150.49,150.72,150.28,150.28,11308.0,149.445,149.6734,149.2364,149.2364,11308.0
2025-03-26 11:00:00,150.38,150.49,150.31,150.49,10224.0,149.3358,149.445,149.2662,149.445,10224.0
2025-03-26 11:05:00,150.41,150.49,150.29,150.49,7122.0,149.3655,149.445,149.2464,149.445,7122.0
2025-03-26 11:10:00,150.41,150.49,149.98,150.05,15337.0,149.3655,149.445,148.9385,149.008,15337.0
2025-03-26 11:15:00,150.1,150.1,149.73,149.73,6780.0,149.0577,149.0577,148.6903,148.6903,6780.0
2025-03-26 11:20:00,149.78,149.85,149.65,149.74,6230.0,148.7399,148.8094,148.6108,148.7002,6230.0
2025-03-26 11:25:00,149.73,149.73,149.33,149.38,3793.0,148.6903,148.6903,148.293,148.3427,3793.0
2025-03-26 11:30:00,149.35,149.48,149.11,149.25,15733.0,148.3129,148.442,148.0746,148.2136,15733.0
2025-03-26 11:35:00,149.27,149.6,149.26,149.53,35663.0,148.2335,148.5612,148.2235,148.4917,35663.0
2025-03-26 11:40:00,149.53,149.54,149.28,149.36,4048.0,148.4917,148.5016,148.2434,148.3228,4048.0
2025-03-26 11:45:00,149.35,149.36,149.2,149.28,7676.0,148.3129,148.3228,148.1639,148.2434,7676.0
2025-03-26 11:50:00,149.24,149.41,149.15,149.34,20767.0,148.2037,148.3725,148.1143,148.303,20767.0
2025-03-26 11:55:00,149.34,149.36,149.07,149.22,9241.0,148.303,148.3228,148.0349,148.1838,9241.0
2025-03-26 12:00:00,149.12,149.31,149.0,149.07,9437.0,148.0845,148.2732,147.9653,148.0349,9437.0
2025-03-26 12:05:00,149.07,149.16,148.97,149.08,7650.0,148.0349,148.1242,147.9355,148.0448,7650.0
2025-03-26 12:10:00,149.02,149.17,148.56,148.67,34574.0,147.9852,148.1342,147.5284,147.6376,34574.0
2025-03-26 12:15:00,148.69,148.69,148.15,148.15,9289.0,147.6575,147.6575,147.1212,147.1212,9289.0
2025-03-26 12:20:00,148.15,148.23,148.02,148.19,6822.0,147.1212,147.2007,146.9921,147.161,6822.0
2025-03-26 12:25:00,148.17,148.5,148.17,148.38,12565.0,147.1411,147.4688,147.1411,147.3496,12565.0
2025-03-26 12:30:00,148.41,148.41,148.1,148.11,11978.0,147.3794,147.3794,147.0716,147.0815,11978.0
2025-03-26 12:35:00,148.19,148.43,148.11,148.22,17368.0,147.161,147.3993,147.0815,147.1908,17368.0
2025-03-26 12:40:00,148.27,148.34,147.98,148.05,22169.0,147.2404,147.3099,146.9524,147.0219,22169.0
2025-03-26 12:45:00,148.11,148.43,148.09,148.3,16374.0,147.0815,147.3993,147.0617,147.2702,16374.0
2025-03-26 12:50:00,148.26,148.26,148.0,148.0,18195.0,147.2305,147.2305,146.9723,146.9723,18195.0
2025-03-26 12:55:00,148.12,148.31,147.92,148.23,26727.0,147.0914,147.2801,146.8928,147.2007,26727.0
2025-03-26 13:00:00,148.35,148.72,148.33,148.64,25501.0,147.3199,147.6873,147.3,147.6078,25501.0
2025-03-26 13:05:00,148.63,148.81,148.53,148.68,76717.0,147.5979,147.7767,147.4986,147.6476,76717.0
2025-03-26 13:10:00,148.7,148.91,148.66,148.83,10502.0,147.6674,147.876,147.6277,147.7965,10502.0
2025-03-26 13:15:00,148.76,148.93,148.46,148.53,11786.0,147.727,147.8958,147.4291,147.4986,11786.0
2025-03-26 13:20:00,148.56,148.69,148.52,148.59,8269.0,147.5284,147.6575,147.4887,147.5582,8269.0
2025-03-26 13:25:00,148.59,148.7,148.44,148.5,17968.0,147.5582,147.6674,147.4092,147.4688,17968.0
2025-03-26 13:30:00,148.57,148.6,148.3,148.41,6079.0,147.5383,147.5681,147.2702,147.3794,6079.0
2025-03-26 13:35:00,148.39,148.58,148.29,148.55,9278.0,147.3596,147.5483,147.2603,147.5185,9278.0
2025-03-26 13:40:00,148.53,148.72,148.38,148.67,16378.0,147.4986,147.6873,147.3496,147.6376,16378.0
2025-03-26 13:45:00,148.74,148.88,148.69,148.83,5544.0,147.7071,147.8462,147.6575,147.7965,5544.0
2025-03-26 13:50:00,148.83,148.92,148.73,148.81,6003.0,147.7965,147.8859,147.6972,147.7767,6003.0
2025-03-26 13:55:00,148.76,148.79,148.65,148.67,3395.0,147.727,147.7568,147.6178,147.6376,3395.0
2025-03-26 14:00:00,148.73,149.28,148.72,149.27,16189.0,147.6972,148.2434,147.6873,148.2335,16189.0
2025-03-26 14:05:00,149.28,149.37,149.19,149.36,5381.0,148.2434,148.3328,148.154,148.3228,5381.0
2025-03-26 14:10:00,149.28,149.52,149.28,149.32,5696.0,148.2434,148.4817,148.2434,148.2831,5696.0
2025-03-26 14:15:00,149.38,149.49,149.34,149.49,3657.0,148.3427,148.4519,148.303,148.4519,3657.0
2025-03-26 14:20:00,149.49,149.63,149.43,149.63,9130.0,148.4519,148.591,148.3924,148.591,9130.0
2025-03-26 14:25:00,149.63,149.63,149.51,149.51,4168.0,148.591,148.591,148.4718,148.4718,4168.0
2025-03-26 14:30:00,149.5,149.54,149.29,149.34,9689.0,148.4619,148.5016,148.2533,148.303,9689.0
2025-03-26 14:35:00,149.34,149.34,149.1,149.28,6287.0,148.303,148.303,148.0646,148.2434,6287.0
2025-03-26 14:40:00,149.28,149.29,148.99,148.99,5348.0,148.2434,148.2533,147.9554,147.9554,5348.0
2025-03-26 14:45:00,149.05,149.08,148.62,148.72,6910.0,148.015,148.0448,147.588,147.6873,6910.0
2025-03-26 14:50:00,148.74,148.81,148.64,148.81,15071.0,147.7071,147.7767,147.6078,147.7767,15071.0
2025-03-26 14:55:00,148.81,148.81,148.51,148.51,6138.0,147.7767,147.7767,147.4787,147.4787,6138.0
2025-03-26 15:00:00,148.55,148.83,148.51,148.58,8410.0,147.5185,147.7965,147.4787,147.5483,8410.0
2025-03-26 15:05:00,148.51,148.57,148.21,148.3,12936.0,147.4787,147.5383,147.1808,147.2702,12936.0
2025-03-26 15:10:00,148.3,148.6,148.22,148.6,13564.0,147.2702,147.5681,147.1908,147.5681,13564.0
2025-03-26 15:15:00,148.51,148.98,148.36,148.96,12659.0,147.4787,147.9455,147.3298,147.9256,12659.0
2025-03-26 15:20:00,148.96,149.04,148.83,148.89,14368.0,147.9256,148.0051,147.7965,147.8561,14368.0
2025-03-26 15:25:00,148.77,149.0,148.76,148.86,11815.0,147.7369,147.9653,147.727,147.8263,11815.0
2025-03-26 15:30:00,148.92,149.06,148.86,148.93,17250.0,147.8859,148.0249,147.8263,147.8958,17250.0
2025-03-26 15:35:00,148.9,149.15,148.84,148.95,17565.0,147.866,148.1143,147.8064,147.9157,17565.0
2025-03-26 15:40:00,149.02,149.4,149.02,149.35,18656.0,147.9852,148.3626,147.9852,148.3129,18656.0
2025-03-26 15:45:00,149.35,149.55,149.31,149.42,21933.0,148.3129,148.5115,148.2732,148.3824,21933.0
2025-03-26 15:50:00,149.36,149.73,149.29,149.47,41435.0,148.3228,148.6903,148.2533,148.4321,41435.0
2025-03-26 15:55:00,149.44,149.49,149.28,149.41,77211.0,148.4023,148.4519,148.2434,148.3725,77211.0
2025-03-27 09:30:00,148.8,149.32,146.32,146.44,58985.0,147.7667,148.2831,145.3039,145.4231,58985.0
2025-03-27 09:35:00,146.57,146.84,145.47,145.72,24791.0,145.5522,145.8203,144.4598,144.7081,24791.0
2025-03-27 09:40:00,145.72,146.21,145.5,146.03,37178.0,144.7081,145.1947,144.4896,145.016,37178.0
2025-03-27 09:45:00,146.04,146.55,145.75,146.55,19794.0,145.0259,145.5323,144.7379,145.5323,19794.0
2025-03-27 09:50:00,146.61,147.08,146.51,146.9,14711.0,145.5919,146.0587,145.4926,145.8799,14711.0
2025-03-27 09:55:00,146.91,147.13,146.69,147.02,6386.0,145.8898,146.1083,145.6714,145.9991,6386.0
2025-03-27 10:00:00,147.1,147.47,146.87,147.11,8271.0,146.0785,146.446,145.8501,146.0885,8271.0
2025-03-27 10:05:00,147.13,147.67,147.13,147.55,18309.0,146.1083,146.6446,146.1083,146.5254,18309.0
2025-03-27 10:10:00,147.55,147.78,147.07,147.72,31281.0,146.5254,146.7538,146.0487,146.6942,31281.0
2025-03-27 10:15:00,147.6,147.98,147.49,147.89,8042.0,146.5751,146.9524,146.4658,146.863,8042.0
2025-03-27 10:20:00,147.89,147.89,147.46,147.64,4559.0,146.863,146.863,146.436,146.6148,4559.0
2025-03-27 10:25:00,147.68,147.93,147.39,147.67,13740.0,146.6545,146.9028,146.3665,146.6446,13740.0
2025-03-27 10:30:00,147.67,147.82,147.58,147.75,10675.0,146.6446,146.7935,146.5552,146.724,10675.0
2025-03-27 10:35:00,147.71,147.75,147.47,147.64,5429.0,146.6843,146.724,146.446,146.6148,5429.0
2025-03-27 10:40:00,147.66,147.83,147.58,147.67,9486.0,146.6346,146.8035,146.5552,146.6446,9486.0
2025-03-27 10:45:00,147.74,147.83,147.51,147.65,4804.0,146.7141,146.8035,146.4857,146.6247,4804.0
2025-03-27 10:50:00,147.65,147.8,147.55,147.72,11397.0,146.6247,146.7737,146.5254,146.6942,11397.0
2025-03-27 10:55:00,147.72,147.84,147.39,147.77,11982.0,146.6942,146.8134,146.3665,146.7439,11982.0
2025-03-27 11:00:00,147.8,148.13,147.62,147.99,8635.0,146.7737,147.1014,146.5949,146.9624,8635.0
2025-03-27 11:05:00,148.0,148.0,147.57,147.61,5731.0,146.9723,146.9723,146.5453,146.585,5731.0
2025-03-27 11:10:00,147.63,147.68,147.2,147.25,13332.0,146.6049,146.6545,146.1778,146.2275,13332.0
2025-03-27 11:15:00,147.38,147.51,147.05,147.5,15116.0,146.3566,146.4857,146.0289,146.4758,15116.0
2025-03-27 11:20:00,147.43,147.49,147.31,147.34,6218.0,146.4062,146.4658,146.2871,146.3169,6218.0
2025-03-27 11:25:00,147.21,147.45,147.01,147.11,8936.0,146.1878,146.4261,145.9892,146.0885,8936.0
2025-03-27 11:30:00,147.05,147.16,146.66,146.68,10346.0,146.0289,146.1381,145.6416,145.6614,10346.0
2025-03-27 11:35:00,146.68,146.83,146.14,146.63,74149.0,145.6614,145.8104,145.1252,145.6118,74149.0
2025-03-27 11:40:00,146.61,146.61,145.79,145.99,16299.0,145.5919,145.5919,144.7776,144.9762,16299.0
2025-03-27 11:45:00,145.95,145.99,145.71,145.86,7338.0,144.9365,144.9762,144.6982,144.8471,7338.0
2025-03-27 11:50:00,145.81,145.95,145.73,145.83,8317.0,144.7975,144.9365,144.718,144.8173,8317.0
2025-03-27 11:55:00,145.77,145.91,145.52,145.89,6019.0,144.7578,144.8968,144.5095,144.8769,6019.0
2025-03-27 12:00:00,145.82,145.83,145.58,145.64,5519.0,144.8074,144.8173,144.5691,144.6287,5519.0
2025-03-27 12:05:00,145.73,146.22,145.7,145.84,16246.0,144.718,145.2046,144.6883,144.8273,16246.0
2025-03-27 12:10:00,145.76,145.85,145.59,145.8,6753.0,144.7478,144.8372,144.579,144.7876,6753.0
2025-03-27 12:15:00,145.75,145.82,145.49,145.49,33694.0,144.7379,144.8074,144.4797,144.4797,33694.0
2025-03-27 12:20:00,145.63,145.67,145.47,145.62,17064.0,144.6187,144.6585,144.4598,144.6088,17064.0
2025-03-27 12:25:00,145.58,145.6,145.19,145.42,17290.0,144.5691,144.5889,144.1818,144.4102,17290.0
2025-03-27 12:30:00,145.42,145.77,145.29,145.77,14630.0,144.4102,144.7578,144.2811,144.7578,14630.0
2025-03-27 12:35:00,145.77,145.77,145.43,145.66,7965.0,144.7578,144.7578,144.4201,144.6485,7965.0
2025-03-27 12:40:00,145.66,145.66,145.44,145.44,5031.0,144.6485,144.6485,144.4301,144.4301,5031.0
2025-03-27 12:45:00,145.41,145.63,145.1,145.19,7863.0,144.4003,144.6187,144.0924,144.1818,7863.0
2025-03-27 12:50:00,145.06,145.35,144.91,145.35,34878.0,144.0527,144.3407,143.9037,144.3407,34878.0
2025-03-27 12:55:00,145.43,145.43,144.93,144.98,23488.0,144.4201,144.4201,143.9236,143.9733,23488.0
2025-03-27 13:00:00,145.0,145.21,144.97,145.06,6587.0,143.9931,144.2017,143.9633,144.0527,6587.0
2025-03-27 13:05:00,145.24,145.48,145.16,145.36,8715.0,144.2314,144.4698,144.152,144.3506,8715.0
2025-03-27 13:10:00,145.41,145.64,145.32,145.62,5699.0,144.4003,144.6287,144.3109,144.6088,5699.0
2025-03-27 13:15:00,145.63,145.63,145.35,145.35,5051.0,144.6187,144.6187,144.3407,144.3407,5051.0
2025-03-27 13:20:00,145.29,145.55,145.28,145.42,5727.0,144.2811,144.5393,144.2712,144.4102,5727.0
2025-03-27 13:25:00,145.29,145.42,145.15,145.22,7237.0,144.2811,144.4102,144.1421,144.2116,7237.0
2025-03-27 13:30:00,145.22,145.49,145.0,145.05,12457.0,144.2116,144.4797,143.9931,144.0428,12457.0
2025-03-27 13:35:00,145.1,145.12,144.9,145.0,24499.0,144.0924,144.1123,143.8938,143.9931,24499.0
2025-03-27 13:40:00,144.99,145.0,144.81,144.94,10094.0,143.9832,143.9931,143.8044,143.9335,10094.0
2025-03-27 13:45:00,144.94,145.18,144.88,145.07,10259.0,143.9335,144.1719,143.8739,144.0626,10259.0
2025-03-27 13:50:00,145.08,145.2,144.77,144.78,8609.0,144.0726,144.1917,143.7647,143.7746,8609.0
2025-03-27 13:55:00,144.78,144.97,144.78,144.86,7659.0,143.7746,143.9633,143.7746,143.8541,7659.0
2025-03-27 14:00:00,144.88,145.1,144.81,145.1,9814.0,143.8739,144.0924,143.8044,144.0924,9814.0
2025-03-27 14:05:00,145.03,145.31,145.03,145.22,8197.0,144.0229,144.301,144.0229,144.2116,8197.0
2025-03-27 14:10:00,145.19,145.48,144.98,145.48,40412.0,144.1818,144.4698,143.9733,144.4698,40412.0
2025-03-27 14:15:00,145.46,145.47,145.25,145.36,10235.0,144.4499,144.4598,144.2414,144.3506,10235.0
2025-03-27 14:20:00,145.36,145.38,145.16,145.17,15140.0,144.3506,144.3705,144.152,144.1619,15140.0
2025-03-27 14:25:00,145.03,145.27,144.97,145.27,37946.0,144.0229,144.2612,143.9633,144.2612,37946.0
2025-03-27 14:30:00,145.29,145.36,145.14,145.16,3937.0,144.2811,144.3506,144.1321,144.152,3937.0
2025-03-27 14:35:00,145.29,145.42,145.17,145.35,7981.0,144.2811,144.4102,144.1619,144.3407,7981.0
2025-03-27 14:40:00,145.35,145.4,145.2,145.2,2933.0,144.3407,144.3903,144.1917,144.1917,2933.0
2025-03-27 14:45:00,145.23,145.57,145.23,145.44,18323.0,144.2215,144.5592,144.2215,144.4301,18323.0
2025-03-27 14:50:00,145.45,145.45,145.2,145.27,5625.0,144.44,144.44,144.1917,144.2612,5625.0
2025-03-27 14:55:00,145.2,145.21,144.99,145.06,12639.0,144.1917,144.2017,143.9832,144.0527,12639.0
2025-03-27 15:00:00,145.03,145.42,144.99,145.37,7349.0,144.0229,144.4102,143.9832,144.3605,7349.0
2025-03-27 15:05:00,145.36,145.47,145.2,145.4,12464.0,144.3506,144.4598,144.1917,144.3903,12464.0
2025-03-27 15:10:00,145.37,145.62,145.19,145.62,18443.0,144.3605,144.6088,144.1818,144.6088,18443.0
2025-03-27 15:15:00,145.55,145.79,145.54,145.74,7696.0,144.5393,144.7776,144.5294,144.728,7696.0
2025-03-27 15:20:00,145.75,146.06,145.72,145.88,19596.0,144.7379,145.0458,144.7081,144.867,19596.0
2025-03-27 15:25:00,145.84,145.98,145.73,145.95,14163.0,144.8273,144.9663,144.718,144.9365,14163.0
2025-03-27 15:30:00,145.97,145.97,145.53,145.69,23626.0,144.9564,144.9564,144.5194,144.6783,23626.0
2025-03-27 15:35:00,145.71,145.71,145.44,145.56,14602.0,144.6982,144.6982,144.4301,144.5492,14602.0
2025-03-27 15:40:00,145.56,145.65,145.44,145.49,20397.0,144.5492,144.6386,144.4301,144.4797,20397.0
2025-03-27 15:45:00,145.5,145.54,145.06,145.42,35097.0,144.4896,144.5294,144.0527,144.4102,35097.0
2025-03-27 15:50:00,145.4,145.43,144.89,145.19,99285.0,144.3903,144.4201,143.8839,144.1818,99285.0
2025-03-27 15:55:00,145.23,145.24,144.81,144.94,176008.0,144.2215,144.2314,143.8044,143.9335,176008.0
2025-03-28 09:30:00,144.66,145.11,144.4,145.05,31233.0,143.6555,144.1023,143.3973,144.0428,31233.0
2025-03-28 09:35:00,145.5,145.77,144.84,145.0,8976.0,144.4896,144.7578,143.8342,143.9931,8976.0
2025-03-28 09:40:00,145.05,145.27,144.81,144.96,20684.0,144.0428,144.2612,143.8044,143.9534,20684.0
2025-03-28 09:45:00,144.95,145.24,144.56,144.56,28171.0,143.9435,144.2314,143.5562,143.5562,28171.0
2025-03-28 09:50:00,144.54,144.72,144.3,144.38,3549.0,143.5363,143.7151,143.298,143.3774,3549.0
2025-03-28 09:55:00,144.27,144.35,143.58,143.9,16066.0,143.2682,143.3476,142.583,142.9008,16066.0
2025-03-28 10:00:00,143.68,144.46,143.65,144.0,23818.0,142.6823,143.4569,142.6525,143.0001,23818.0
2025-03-28 10:05:00,144.03,144.16,143.76,143.89,3954.0,143.0298,143.1589,142.7617,142.8908,3954.0
2025-03-28 10:10:00,143.78,143.92,143.76,143.8,6900.0,142.7816,142.9206,142.7617,142.8014,6900.0
2025-03-28 10:15:00,143.82,144.05,143.69,143.9,13084.0,142.8213,143.0497,142.6922,142.9008,13084.0
2025-03-28 10:20:00,143.86,143.95,143.56,143.56,7544.0,142.861,142.9504,142.5631,142.5631,7544.0
2025-03-28 10:25:00,143.71,143.71,143.31,143.4,8848.0,142.7121,142.7121,142.3148,142.4042,8848.0
2025-03-28 10:30:00,143.34,143.53,143.08,143.14,29706.0,142.3446,142.5333,142.0864,142.146,29706.0
2025-03-28 10:35:00,143.1,143.47,143.02,143.47,23689.0,142.1063,142.4737,142.0269,142.4737,23689.0
2025-03-28 10:40:00,143.37,143.41,143.11,143.11,3247.0,142.3744,142.4142,142.1162,142.1162,3247.0
2025-03-28 10:45:00,143.23,143.35,142.99,143.05,13699.0,142.2354,142.3546,141.9971,142.0567,13699.0
2025-03-28 10:50:00,142.99,143.28,142.99,143.03,8821.0,141.9971,142.2851,141.9971,142.0368,8821.0
2025-03-28 10:55:00,143.15,143.19,142.94,142.96,10348.0,142.156,142.1957,141.9474,141.9673,10348.0
2025-03-28 11:00:00,142.9,143.04,142.74,142.75,5996.0,141.9077,142.0467,141.7488,141.7587,5996.0
2025-03-28 11:05:00,142.74,142.84,142.63,142.63,6561.0,141.7488,141.8481,141.6396,141.6396,6561.0
2025-03-28 11:10:00,142.66,143.06,142.66,142.8,7126.0,141.6694,142.0666,141.6694,141.8084,7126.0
2025-03-28 11:15:00,142.85,143.02,142.7,142.75,5143.0,141.858,142.0269,141.7091,141.7587,5143.0
2025-03-28 11:20:00,142.86,142.86,142.61,142.69,6212.0,141.868,141.868,141.6197,141.6992,6212.0
2025-03-28 11:25:00,142.7,142.92,142.68,142.8,10848.0,141.7091,141.9276,141.6892,141.8084,10848.0
2025-03-28 11:30:00,142.8,143.16,142.8,143.16,4883.0,141.8084,142.1659,141.8084,142.1659,4883.0
2025-03-28 11:35:00,143.15,143.28,142.92,142.97,10201.0,142.156,142.2851,141.9276,141.9772,10201.0
2025-03-28 11:40:00,142.98,142.98,142.73,142.87,6907.0,141.9871,141.9871,141.7389,141.8779,6907.0
2025-03-28 11:45:00,142.78,142.91,142.72,142.9,9460.0,141.7885,141.9176,141.7289,141.9077,9460.0
2025-03-28 11:50:00,142.84,142.9,142.71,142.78,5416.0,141.8481,141.9077,141.719,141.7885,5416.0
2025-03-28 11:55:00,142.8,142.85,142.61,142.61,5490.0,141.8084,141.858,141.6197,141.6197,5490.0
2025-03-28 12:00:00,142.59,142.7,142.56,142.7,9579.0,141.5998,141.7091,141.5701,141.7091,9579.0
2025-03-28 12:05:00,142.7,142.88,142.63,142.77,22413.0,141.7091,141.8878,141.6396,141.7786,22413.0
2025-03-28 12:10:00,142.68,142.68,142.56,142.57,3290.0,141.6892,141.6892,141.5701,141.58,3290.0
2025-03-28 12:15:00,142.67,142.67,142.24,142.31,10587.0,141.6793,141.6793,141.2523,141.3218,10587.0
2025-03-28 12:20:00,142.24,142.3,142.17,142.25,3712.0,141.2523,141.3119,141.1828,141.2622,3712.0
2025-03-28 12:25:00,142.19,142.19,141.93,142.04,7167.0,141.2026,141.2026,140.9444,141.0537,7167.0
2025-03-28 12:30:00,141.99,142.22,141.98,142.13,11853.0,141.004,141.2324,140.9941,141.143,11853.0
2025-03-28 12:35:00,142.04,142.2,141.81,141.86,12486.0,141.0537,141.2126,140.8253,140.8749,12486.0
2025-03-28 12:40:00,141.82,142.06,141.82,141.94,14590.0,140.8352,141.0735,140.8352,140.9544,14590.0
2025-03-28 12:45:00,141.92,142.07,141.89,141.97,8729.0,140.9345,141.0835,140.9047,140.9842,8729.0
2025-03-28 12:50:00,141.97,142.1,141.91,141.98,6668.0,140.9842,141.1133,140.9246,140.9941,6668.0
2025-03-28 12:55:00,141.98,141.98,141.82,141.84,4105.0,140.9941,140.9941,140.8352,140.8551,4105.0
2025-03-28 13:00:00,141.79,141.81,141.68,141.73,6878.0,140.8054,140.8253,140.6962,140.7458,6878.0
2025-03-28 13:05:00,141.66,141.71,141.41,141.44,9857.0,140.6763,140.726,140.428,140.4578,9857.0
2025-03-28 13:10:00,141.44,141.74,141.4,141.67,10661.0,140.4578,140.7558,140.4181,140.6862,10661.0
2025-03-28 13:15:00,141.67,141.81,141.58,141.74,12013.0,140.6862,140.8253,140.5969,140.7558,12013.0
2025-03-28 13:20:00,141.69,141.75,141.53,141.59,11322.0,140.7061,140.7657,140.5472,140.6068,11322.0
2025-03-28 13:25:00,141.71,141.71,141.43,141.57,5079.0,140.726,140.726,140.4479,140.5869,5079.0
2025-03-28 13:30:00,141.57,141.6,141.49,141.49,3861.0,140.5869,140.6167,140.5075,140.5075,3861.0
2025-03-28 13:35:00,141.53,141.65,141.43,141.6,9633.0,140.5472,140.6664,140.4479,140.6167,9633.0
2025-03-28 13:40:00,141.6,141.76,141.56,141.56,7533.0,140.6167,140.7756,140.577,140.577,7533.0
2025-03-28 13:45:00,141.56,141.67,141.46,141.56,5250.0,140.577,140.6862,140.4777,140.577,5250.0
2025-03-28 13:50:00,141.46,141.48,141.01,141.01,15481.0,140.4777,140.4976,140.0308,140.0308,15481.0
2025-03-28 13:55:00,141.04,141.14,140.94,141.06,10684.0,140.0606,140.1599,139.9613,140.0805,10684.0
2025-03-28 14:00:00,141.06,141.18,140.87,140.97,13930.0,140.0805,140.1996,139.8918,139.9911,13930.0
2025-03-28 14:05:00,140.97,141.1,140.78,141.08,13767.0,139.9911,140.1202,139.8024,140.1003,13767.0
2025-03-28 14:10:00,141.09,141.15,140.8,140.8,11067.0,140.1103,140.1698,139.8223,139.8223,11067.0
2025-03-28 14:15:00,140.78,140.81,140.59,140.62,18447.0,139.8024,139.8322,139.6137,139.6435,18447.0
2025-03-28 14:20:00,140.66,140.66,140.3,140.3,11290.0,139.6833,139.6833,139.3257,139.3257,11290.0
2025-03-28 14:25:00,140.3,140.36,140.13,140.17,33460.0,139.3257,139.3853,139.1569,139.1967,33460.0
2025-03-28 14:30:00,140.22,140.3,140.14,140.28,16339.0,139.2463,139.3257,139.1669,139.3059,16339.0
2025-03-28 14:35:00,140.25,140.32,140.12,140.15,16419.0,139.2761,139.3456,139.147,139.1768,16419.0
2025-03-28 14:40:00,140.15,140.27,140.03,140.03,5749.0,139.1768,139.296,139.0576,139.0576,5749.0
2025-03-28 14:45:00,140.08,140.09,139.88,139.99,26794.0,139.1073,139.1172,138.9087,139.0179,26794.0
2025-03-28 14:50:00,139.99,140.24,139.97,140.09,8780.0,139.0179,139.2662,138.998,139.1172,8780.0
2025-03-28 14:55:00,140.08,140.4,139.94,140.37,40970.0,139.1073,139.4251,138.9682,139.3953,40970.0
2025-03-28 15:00:00,140.35,140.37,140.18,140.28,11712.0,139.3754,139.3953,139.2066,139.3059,11712.0
2025-03-28 15:05:00,140.25,140.56,140.25,140.5,11606.0,139.2761,139.5839,139.2761,139.5244,11606.0
2025-03-28 15:10:00,140.42,140.55,140.24,140.36,11446.0,139.4449,139.574,139.2662,139.3853,11446.0
2025-03-28 15:15:00,140.4,140.66,140.34,140.62,12166.0,139.4251,139.6833,139.3655,139.6435,12166.0
2025-03-28 15:20:00,140.64,140.64,140.41,140.55,11424.0,139.6634,139.6634,139.435,139.574,11424.0
2025-03-28 15:25:00,140.62,140.64,140.38,140.43,11611.0,139.6435,139.6634,139.4052,139.4548,11611.0
2025-03-28 15:30:00,140.44,140.86,140.38,140.49,36472.0,139.4648,139.8819,139.4052,139.5144,36472.0
2025-03-28 15:35:00,140.47,140.69,140.46,140.53,21386.0,139.4946,139.713,139.4846,139.5542,21386.0
2025-03-28 15:40:00,140.53,140.81,140.42,140.75,25779.0,139.5542,139.8322,139.4449,139.7726,25779.0
2025-03-28 15:45:00,140.7,141.28,140.7,141.21,66970.0,139.723,140.2989,139.723,140.2294,66970.0
2025-03-28 15:50:00,141.26,142.1,141.15,142.09,59957.0,140.2791,141.1133,140.1698,141.1033,59957.0
2025-03-28 15:55:00,142.17,142.17,141.68,142.07,205956.0,141.1828,141.1828,140.6962,141.0835,205956.0
2025-03-31 09:30:00,141.91,141.91,140.55,140.55,68344.0,140.9246,140.9246,139.574,139.574,68344.0
2025-03-31 09:35:00,140.53,140.79,140.01,140.15,20888.0,139.5542,139.8123,139.0378,139.1768,20888.0
2025-03-31 09:40:00,140.11,140.12,139.82,140.0,19567.0,139.1371,139.147,138.8491,139.0278,19567.0
2025-03-31 09:45:00,139.98,140.07,139.27,139.6,42536.0,139.008,139.0973,138.3029,138.6306,42536.0
2025-03-31 09:50:00,139.41,140.07,139.29,139.77,17856.0,138.4419,139.0973,138.3228,138.7994,17856.0
2025-03-31 09:55:00,139.82,140.12,139.57,139.69,26133.0,138.8491,139.147,138.6008,138.72,26133.0
2025-03-31 10:00:00,139.65,140.24,139.65,139.99,57058.0,138.6803,139.2662,138.6803,139.0179,57058.0
2025-03-31 10:05:00,139.99,140.42,139.89,140.22,28130.0,139.0179,139.4449,138.9186,139.2463,28130.0
2025-03-31 10:10:00,140.22,140.43,140.11,140.34,19942.0,139.2463,139.4548,139.1371,139.3655,19942.0
2025-03-31 10:15:00,140.44,140.44,139.84,139.91,38263.0,139.4648,139.4648,138.8689,138.9385,38263.0
2025-03-31 10:20:00,139.89,140.01,139.58,139.72,22472.0,138.9186,139.0378,138.6107,138.7498,22472.0
2025-03-31 10:25:00,139.72,140.0,139.59,139.88,17311.0,138.7498,139.0278,138.6207,138.9087,17311.0
2025-03-31 10:30:00,139.93,140.32,139.93,140.21,77279.0,138.9583,139.3456,138.9583,139.2364,77279.0
2025-03-31 10:35:00,140.25,140.49,140.05,140.43,41267.0,139.2761,139.5144,139.0775,139.4548,41267.0
2025-03-31 10:40:00,140.43,140.78,140.32,140.63,15654.0,139.4548,139.8024,139.3456,139.6535,15654.0
2025-03-31 10:45:00,140.6,141.27,140.59,141.06,13524.0,139.6237,140.289,139.6137,140.0805,13524.0
2025-03-31 10:50:00,141.07,141.23,140.87,141.17,17649.0,140.0904,140.2493,139.8918,140.1897,17649.0
2025-03-31 10:55:00,141.17,141.35,140.88,141.35,18163.0,140.1897,140.3685,139.9017,140.3685,18163.0
2025-03-31 11:00:00,141.42,142.1,141.39,142.03,15867.0,140.438,141.1133,140.4082,141.0437,15867.0
2025-03-31 11:05:00,141.95,142.14,141.74,141.75,15396.0,140.9643,141.153,140.7558,140.7657,15396.0
2025-03-31 11:10:00,141.8,141.98,141.64,141.73,21639.0,140.8153,140.9941,140.6564,140.7458,21639.0
2025-03-31 11:15:00,141.83,142.07,141.7,141.9,20980.0,140.8451,141.0835,140.716,140.9146,20980.0
2025-03-31 11:20:00,141.86,142.35,141.86,142.31,16155.0,140.8749,141.3615,140.8749,141.3218,16155.0
2025-03-31 11:25:00,142.31,143.03,142.27,142.68,23301.0,141.3218,142.0368,141.2821,141.6892,23301.0
2025-03-31 11:30:00,142.61,142.73,142.37,142.6,14604.0,141.6197,141.7389,141.3814,141.6098,14604.0
2025-03-31 11:35:00,142.6,142.94,142.6,142.94,7220.0,141.6098,141.9474,141.6098,141.9474,7220.0
2025-03-31 11:40:00,142.94,143.0,142.38,142.44,14204.0,141.9474,142.007,141.3913,141.4509,14204.0
2025-03-31 11:45:00,142.51,142.86,142.51,142.86,3892.0,141.5204,141.868,141.5204,141.868,3892.0
2025-03-31 11:50:00,142.86,142.87,142.68,142.69,6355.0,141.868,141.8779,141.6892,141.6992,6355.0
2025-03-31 11:55:00,142.64,142.73,142.54,142.58,4439.0,141.6495,141.7389,141.5502,141.5899,4439.0
2025-03-31 12:00:00,142.61,142.74,142.49,142.56,6370.0,141.6197,141.7488,141.5005,141.5701,6370.0
2025-03-31 12:05:00,142.65,142.69,142.01,142.25,12196.0,141.6594,141.6992,141.0239,141.2622,12196.0
2025-03-31 12:10:00,142.25,142.26,141.99,142.21,9565.0,141.2622,141.2721,141.004,141.2225,9565.0
2025-03-31 12:15:00,142.15,142.55,142.07,142.34,8750.0,141.1629,141.5601,141.0835,141.3516,8750.0
2025-03-31 12:20:00,142.55,142.65,142.48,142.55,10197.0,141.5601,141.6594,141.4906,141.5601,10197.0
2025-03-31 12:25:00,142.6,143.03,142.6,143.03,5744.0,141.6098,142.0368,141.6098,142.0368,5744.0
2025-03-31 12:30:00,143.0,143.1,142.78,143.08,10417.0,142.007,142.1063,141.7885,142.0864,10417.0
2025-03-31 12:35:00,143.1,143.28,143.0,143.12,19591.0,142.1063,142.2851,142.007,142.1262,19591.0
2025-03-31 12:40:00,143.14,143.15,142.9,142.9,6948.0,142.146,142.156,141.9077,141.9077,6948.0
2025-03-31 12:45:00,142.86,142.96,142.51,142.83,21400.0,141.868,141.9673,141.5204,141.8382,21400.0
2025-03-31 12:50:00,142.83,142.83,142.72,142.8,10652.0,141.8382,141.8382,141.7289,141.8084,10652.0
2025-03-31 12:55:00,142.8,142.81,142.49,142.49,17011.0,141.8084,141.8183,141.5005,141.5005,17011.0
2025-03-31 13:00:00,142.5,142.7,142.44,142.65,6098.0,141.5105,141.7091,141.4509,141.6594,6098.0
2025-03-31 13:05:00,142.65,143.13,142.65,143.13,107653.0,141.6594,142.1361,141.6594,142.1361,107653.0
2025-03-31 13:10:00,143.17,143.19,142.61,142.7,21895.0,142.1758,142.1957,141.6197,141.7091,21895.0
2025-03-31 13:15:00,142.72,142.82,142.48,142.69,8266.0,141.7289,141.8283,141.4906,141.6992,8266.0
2025-03-31 13:20:00,142.61,142.8,142.47,142.75,8264.0,141.6197,141.8084,141.4807,141.7587,8264.0
2025-03-31 13:25:00,142.75,142.76,142.6,142.74,7950.0,141.7587,141.7687,141.6098,141.7488,7950.0
2025-03-31 13:30:00,142.79,142.88,142.56,142.83,32916.0,141.7985,141.8878,141.5701,141.8382,32916.0
2025-03-31 13:35:00,142.82,143.13,142.72,143.13,7981.0,141.8283,142.1361,141.7289,142.1361,7981.0
2025-03-31 13:40:00,143.06,143.13,142.7,142.71,9000.0,142.0666,142.1361,141.7091,141.719,9000.0
2025-03-31 13:45:00,142.68,142.73,142.41,142.53,31841.0,141.6892,141.7389,141.4211,141.5403,31841.0
2025-03-31 13:50:00,142.49,142.72,142.49,142.66,31832.0,141.5005,141.7289,141.5005,141.6694,31832.0
2025-03-31 13:55:00,142.66,142.66,142.49,142.55,9633.0,141.6694,141.6694,141.5005,141.5601,9633.0
2025-03-31 14:00:00,142.62,143.29,142.61,143.19,8207.0,141.6296,142.295,141.6197,142.1957,8207.0
2025-03-31 14:05:00,143.21,143.63,143.2,143.63,4036.0,142.2155,142.6326,142.2056,142.6326,4036.0
2025-03-31 14:10:00,143.67,143.89,143.56,143.56,13217.0,142.6723,142.8908,142.5631,142.5631,13217.0
2025-03-31 14:15:00,143.58,143.68,143.45,143.66,8397.0,142.583,142.6823,142.4539,142.6624,8397.0
2025-03-31 14:20:00,143.67,143.72,143.46,143.61,9393.0,142.6723,142.722,142.4638,142.6128,9393.0
2025-03-31 14:25:00,143.58,143.93,143.55,143.92,14303.0,142.583,142.9305,142.5532,142.9206,14303.0
2025-03-31 14:30:00,143.92,144.17,143.91,144.02,9168.0,142.9206,143.1689,142.9107,143.0199,9168.0
2025-03-31 14:35:00,143.91,144.16,143.91,144.13,6005.0,142.9107,143.1589,142.9107,143.1292,6005.0
2025-03-31 14:40:00,144.09,144.33,144.06,144.25,9364.0,143.0894,143.3278,143.0596,143.2483,9364.0
2025-03-31 14:45:00,144.28,144.34,143.83,144.04,11657.0,143.2781,143.3377,142.8312,143.0398,11657.0
2025-03-31 14:50:00,144.06,144.21,144.04,144.2,5594.0,143.0596,143.2086,143.0398,143.1987,5594.0
2025-03-31 14:55:00,144.15,144.25,143.87,143.92,11098.0,143.149,143.2483,142.871,142.9206,11098.0
2025-03-31 15:00:00,143.96,144.38,143.96,144.25,20044.0,142.9603,143.3774,142.9603,143.2483,20044.0
2025-03-31 15:05:00,144.29,144.61,144.27,144.59,10709.0,143.288,143.6058,143.2682,143.586,10709.0
2025-03-31 15:10:00,144.5,144.6,144.4,144.47,16800.0,143.4966,143.5959,143.3973,143.4668,16800.0
2025-03-31 15:15:00,144.49,144.63,144.39,144.45,13708.0,143.4867,143.6257,143.3873,143.4469,13708.0
2025-03-31 15:20:00,144.49,144.59,144.37,144.47,31164.0,143.4867,143.586,143.3675,143.4668,31164.0
2025-03-31 15:25:00,144.47,144.5,143.91,143.97,76814.0,143.4668,143.4966,142.9107,142.9703,76814.0
2025-03-31 15:30:00,143.96,144.34,143.87,144.29,66307.0,142.9603,143.3377,142.871,143.288,66307.0
2025-03-31 15:35:00,144.28,144.31,143.86,143.97,53140.0,143.2781,143.3079,142.861,142.9703,53140.0
2025-03-31 15:40:00,143.98,144.92,143.97,144.41,29258.0,142.9802,143.9137,142.9703,143.4072,29258.0
2025-03-31 15:45:00,144.35,144.44,144.0,144.16,27520.0,143.3476,143.437,143.0001,143.1589,27520.0
2025-03-31 15:50:00,144.23,144.3,143.06,143.68,107794.0,143.2285,143.298,142.0666,142.6823,107794.0
2025-03-31 15:55:00,143.59,143.59,143.22,143.44,241860.0,142.5929,142.5929,142.2255,142.4439,241860.0
2025-04-01 09:30:00,144.09,144.68,143.16,143.18,25088.0,143.0894,143.6753,142.1659,142.1858,25088.0
2025-04-01 09:35:00,143.45,143.7,142.56,143.24,7695.0,142.4539,142.7021,141.5701,142.2453,7695.0
2025-04-01 09:40:00,143.59,143.71,143.51,143.71,1309.0,142.5929,142.7121,142.5135,142.7121,1309.0
2025-04-01 09:45:00,143.43,144.38,143.35,144.38,7647.0,142.434,143.3774,142.3546,143.3774,7647.0
2025-04-01 09:50:00,144.31,144.7,144.3,144.53,9119.0,143.3079,143.6952,143.298,143.5264,9119.0
2025-04-01 09:55:00,144.36,144.36,143.42,143.61,6786.0,143.3576,143.3576,142.4241,142.6128,6786.0
2025-04-01 10:00:00,143.47,143.6,142.93,142.99,8860.0,142.4737,142.6028,141.9375,141.9971,8860.0
2025-04-01 10:05:00,143.05,143.16,142.26,142.5,8323.0,142.0567,142.1659,141.2721,141.5105,8323.0
2025-04-01 10:10:00,142.67,142.72,142.23,142.35,12330.0,141.6793,141.7289,141.2423,141.3615,12330.0
2025-04-01 10:15:00,142.5,142.55,141.83,141.84,15256.0,141.5105,141.5601,140.8451,140.8551,15256.0
2025-04-01 10:20:00,141.72,142.25,141.67,142.06,14422.0,140.7359,141.2622,140.6862,141.0735,14422.0
2025-04-01 10:25:00,142.06,142.18,141.72,141.94,11917.0,141.0735,141.1927,140.7359,140.9544,11917.0
2025-04-01 10:30:00,141.94,142.33,141.88,142.24,7849.0,140.9544,141.3417,140.8948,141.2523,7849.0
2025-04-01 10:35:00,142.2,143.18,142.18,142.91,19052.0,141.2126,142.1858,141.1927,141.9176,19052.0
2025-04-01 10:40:00,142.87,143.61,142.83,143.47,6448.0,141.8779,142.6128,141.8382,142.4737,6448.0
2025-04-01 10:45:00,143.56,143.56,143.14,143.5,8891.0,142.5631,142.5631,142.146,142.5035,8891.0
2025-04-01 10:50:00,143.52,143.77,143.48,143.77,7610.0,142.5234,142.7717,142.4837,142.7717,7610.0
2025-04-01 10:55:00,143.65,143.98,143.65,143.98,17486.0,142.6525,142.9802,142.6525,142.9802,17486.0
2025-04-01 11:00:00,143.89,144.54,143.89,144.54,8769.0,142.8908,143.5363,142.8908,143.5363,8769.0
2025-04-01 11:05:00,144.61,144.8,144.44,144.75,13756.0,143.6058,143.7945,143.437,143.7448,13756.0
2025-04-01 11:10:00,144.75,145.13,144.74,145.13,5050.0,143.7448,144.1222,143.7349,144.1222,5050.0
2025-04-01 11:15:00,145.0,145.31,145.0,145.03,3801.0,143.9931,144.301,143.9931,144.0229,3801.0
2025-04-01 11:20:00,145.0,145.02,144.74,144.86,12330.0,143.9931,144.013,143.7349,143.8541,12330.0
2025-04-01 11:25:00,144.87,144.87,144.34,144.37,8607.0,143.864,143.864,143.3377,143.3675,8607.0
2025-04-01 11:30:00,144.26,144.47,144.03,144.47,16449.0,143.2583,143.4668,143.0298,143.4668,16449.0
2025-04-01 11:35:00,144.36,144.66,144.24,144.52,6493.0,143.3576,143.6555,143.2384,143.5164,6493.0
2025-04-01 11:40:00,144.54,144.62,144.35,144.46,5884.0,143.5363,143.6158,143.3476,143.4569,5884.0
2025-04-01 11:45:00,144.46,144.65,144.45,144.5,4574.0,143.4569,143.6455,143.4469,143.4966,4574.0
2025-04-01 11:50:00,144.5,144.65,144.33,144.62,7084.0,143.4966,143.6455,143.3278,143.6158,7084.0
2025-04-01 11:55:00,144.49,144.76,144.49,144.76,3071.0,143.4867,143.7548,143.4867,143.7548,3071.0
2025-04-01 12:00:00,144.65,145.25,144.63,145.01,10484.0,143.6455,144.2414,143.6257,144.003,10484.0
2025-04-01 12:05:00,144.94,144.94,144.7,144.76,7695.0,143.9335,143.9335,143.6952,143.7548,7695.0
2025-04-01 12:10:00,144.83,144.88,144.73,144.83,8824.0,143.8243,143.8739,143.725,143.8243,8824.0
2025-04-01 12:15:00,144.83,144.93,144.71,144.81,6055.0,143.8243,143.9236,143.7051,143.8044,6055.0
2025-04-01 12:20:00,144.84,144.9,144.69,144.75,12946.0,143.8342,143.8938,143.6853,143.7448,12946.0
2025-04-01 12:25:00,144.75,144.77,144.28,144.43,30964.0,143.7448,143.7647,143.2781,143.4271,30964.0
2025-04-01 12:30:00,144.36,144.46,144.07,144.07,12933.0,143.3576,143.4569,143.0696,143.0696,12933.0
2025-04-01 12:35:00,144.12,144.24,143.77,143.78,5721.0,143.1192,143.2384,142.7717,142.7816,5721.0
2025-04-01 12:40:00,143.72,143.91,143.72,143.79,3463.0,142.722,142.9107,142.722,142.7915,3463.0
2025-04-01 12:45:00,143.79,143.84,143.63,143.78,7433.0,142.7915,142.8412,142.6326,142.7816,7433.0
2025-04-01 12:50:00,143.85,144.11,143.85,144.11,5496.0,142.8511,143.1093,142.8511,143.1093,5496.0
2025-04-01 12:55:00,144.04,144.13,143.94,143.94,5026.0,143.0398,143.1292,142.9405,142.9405,5026.0
2025-04-01 13:00:00,143.97,144.19,143.97,144.19,5775.0,142.9703,143.1887,142.9703,143.1887,5775.0
2025-04-01 13:05:00,144.15,144.21,143.99,144.21,7653.0,143.149,143.2086,142.9901,143.2086,7653.0
2025-04-01 13:10:00,144.16,144.43,144.1,144.27,8735.0,143.1589,143.4271,143.0994,143.2682,8735.0
2025-04-01 13:15:00,144.27,144.41,144.14,144.2,22406.0,143.2682,143.4072,143.1391,143.1987,22406.0
2025-04-01 13:20:00,144.29,144.3,144.12,144.18,4206.0,143.288,143.298,143.1192,143.1788,4206.0
2025-04-01 13:25:00,144.17,144.3,144.07,144.25,9666.0,143.1689,143.298,143.0696,143.2483,9666.0
2025-04-01 13:30:00,144.31,144.41,144.01,144.09,8882.0,143.3079,143.4072,143.01,143.0894,8882.0
2025-04-01 13:35:00,144.09,144.31,144.08,144.25,3956.0,143.0894,143.3079,143.0795,143.2483,3956.0
2025-04-01 13:40:00,144.26,144.43,144.26,144.33,10484.0,143.2583,143.4271,143.2583,143.3278,10484.0
2025-04-01 13:45:00,144.26,144.9,144.24,144.78,15717.0,143.2583,143.8938,143.2384,143.7746,15717.0
2025-04-01 13:50:00,144.71,145.01,144.7,144.76,15977.0,143.7051,144.003,143.6952,143.7548,15977.0
2025-04-01 13:55:00,144.76,144.81,144.62,144.69,7585.0,143.7548,143.8044,143.6158,143.6853,7585.0
2025-04-01 14:00:00,144.65,144.65,144.35,144.38,12873.0,143.6455,143.6455,143.3476,143.3774,12873.0
2025-04-01 14:05:00,144.45,144.47,144.23,144.35,18327.0,143.4469,143.4668,143.2285,143.3476,18327.0
2025-04-01 14:10:00,144.27,144.42,144.22,144.31,9819.0,143.2682,143.4171,143.2185,143.3079,9819.0
2025-04-01 14:15:00,144.31,144.34,144.06,144.12,23601.0,143.3079,143.3377,143.0596,143.1192,23601.0
2025-04-01 14:20:00,144.17,144.19,143.69,143.81,21443.0,143.1689,143.1887,142.6922,142.8114,21443.0
2025-04-01 14:25:00,143.78,144.13,143.75,144.13,15126.0,142.7816,143.1292,142.7518,143.1292,15126.0
2025-04-01 14:30:00,144.13,144.33,144.08,144.22,22246.0,143.1292,143.3278,143.0795,143.2185,22246.0
2025-04-01 14:35:00,144.14,144.2,143.84,143.84,8603.0,143.1391,143.1987,142.8412,142.8412,8603.0
2025-04-01 14:40:00,144.02,144.02,143.78,143.83,14951.0,143.0199,143.0199,142.7816,142.8312,14951.0
2025-04-01 14:45:00,143.86,143.94,143.69,143.75,10567.0,142.861,142.9405,142.6922,142.7518,10567.0
2025-04-01 14:50:00,143.77,143.85,143.59,143.78,8373.0,142.7717,142.8511,142.5929,142.7816,8373.0
2025-04-01 14:55:00,143.84,144.38,143.84,144.24,8577.0,142.8412,143.3774,142.8412,143.2384,8577.0
2025-04-01 15:00:00,144.24,144.51,144.17,144.46,11887.0,143.2384,143.5065,143.1689,143.4569,11887.0
2025-04-01 15:05:00,144.46,144.66,144.35,144.37,12288.0,143.4569,143.6555,143.3476,143.3675,12288.0
2025-04-01 15:10:00,144.37,144.6,144.23,144.6,8790.0,143.3675,143.5959,143.2285,143.5959,8790.0
2025-04-01 15:15:00,144.62,145.13,144.6,145.13,34742.0,143.6158,144.1222,143.5959,144.1222,34742.0
2025-04-01 15:20:00,145.04,145.19,144.95,145.17,16620.0,144.0328,144.1818,143.9435,144.1619,16620.0
2025-04-01 15:25:00,145.15,145.32,145.14,145.23,24770.0,144.1421,144.3109,144.1321,144.2215,24770.0
2025-04-01 15:30:00,145.23,145.56,145.14,145.43,27536.0,144.2215,144.5492,144.1321,144.4201,27536.0
2025-04-01 15:35:00,145.43,145.64,145.3,145.53,17614.0,144.4201,144.6287,144.291,144.5194,17614.0
2025-04-01 15:40:00,145.53,145.83,145.53,145.82,26035.0,144.5194,144.8173,144.5194,144.8074,26035.0
2025-04-01 15:45:00,145.81,146.02,145.67,145.91,34484.0,144.7975,145.006,144.6585,144.8968,34484.0
2025-04-01 15:50:00,145.87,146.27,145.62,146.21,48087.0,144.8571,145.2543,144.6088,145.1947,48087.0
2025-04-01 15:55:00,146.25,146.35,145.89,146.12,94980.0,145.2344,145.3337,144.8769,145.1053,94980.0
2025-04-02 09:30:00,144.84,145.43,143.95,144.62,26182.0,143.8342,144.4201,142.9504,143.6158,26182.0
2025-04-02 09:35:00,144.62,144.74,144.24,144.52,2700.0,143.6158,143.7349,143.2384,143.5164,2700.0
2025-04-02 09:40:00,144.52,144.74,144.49,144.73,3667.0,143.5164,143.7349,143.4867,143.725,3667.0
2025-04-02 09:45:00,144.59,145.68,144.59,145.67,8510.0,143.586,144.6684,143.586,144.6585,8510.0
2025-04-02 09:50:00,145.68,145.83,144.78,144.78,7809.0,144.6684,144.8173,143.7746,143.7746,7809.0
2025-04-02 09:55:00,144.89,145.15,144.78,145.15,9821.0,143.8839,144.1421,143.7746,144.1421,9821.0
2025-04-02 10:00:00,145.11,146.0,144.99,145.94,17328.0,144.1023,144.9862,143.9832,144.9266,17328.0
2025-04-02 10:05:00,146.08,146.1,145.84,145.84,9123.0,145.0656,145.0855,144.8273,144.8273,9123.0
2025-04-02 10:10:00,145.93,146.21,145.86,146.11,1961.0,144.9167,145.1947,144.8471,145.0954,1961.0
2025-04-02 10:15:00,146.19,146.45,145.91,146.28,4267.0,145.1748,145.433,144.8968,145.2642,4267.0
2025-04-02 10:20:00,146.2,146.53,146.2,146.48,6746.0,145.1848,145.5125,145.1848,145.4628,6746.0
2025-04-02 10:25:00,146.47,146.71,146.46,146.65,7036.0,145.4529,145.6912,145.443,145.6317,7036.0
2025-04-02 10:30:00,146.65,146.85,146.65,146.8,8934.0,145.6317,145.8303,145.6317,145.7806,8934.0
2025-04-02 10:35:00,146.74,146.93,146.51,146.79,33466.0,145.721,145.9097,145.4926,145.7707,33466.0
2025-04-02 10:40:00,146.8,146.93,146.72,146.74,6813.0,145.7806,145.9097,145.7012,145.721,6813.0
2025-04-02 10:45:00,146.65,147.04,146.64,147.04,6082.0,145.6317,146.0189,145.6217,146.0189,6082.0
2025-04-02 10:50:00,147.11,147.15,146.85,146.85,12497.0,146.0885,146.1282,145.8303,145.8303,12497.0
2025-04-02 10:55:00,146.96,147.43,146.87,147.43,14711.0,145.9395,146.4062,145.8501,146.4062,14711.0
2025-04-02 11:00:00,147.37,147.41,147.13,147.41,8240.0,146.3467,146.3864,146.1083,146.3864,8240.0
2025-04-02 11:05:00,147.38,147.45,147.18,147.45,13785.0,146.3566,146.4261,146.158,146.4261,13785.0
2025-04-02 11:10:00,147.39,147.47,147.21,147.28,9371.0,146.3665,146.446,146.1878,146.2573,9371.0
2025-04-02 11:15:00,147.27,147.41,147.12,147.41,5703.0,146.2473,146.3864,146.0984,146.3864,5703.0
2025-04-02 11:20:00,147.34,147.63,147.34,147.61,8052.0,146.3169,146.6049,146.3169,146.585,8052.0
2025-04-02 11:25:00,147.69,148.08,147.61,148.08,9375.0,146.6644,147.0517,146.585,147.0517,9375.0
2025-04-02 11:30:00,148.1,148.49,147.98,148.4,24128.0,147.0716,147.4589,146.9524,147.3695,24128.0
2025-04-02 11:35:00,148.4,148.82,148.16,148.65,37954.0,147.3695,147.7866,147.1312,147.6178,37954.0
2025-04-02 11:40:00,148.62,148.71,148.14,148.36,24480.0,147.588,147.6774,147.1113,147.3298,24480.0
2025-04-02 11:45:00,148.34,148.34,147.58,147.59,5853.0,147.3099,147.3099,146.5552,146.5651,5853.0
2025-04-02 11:50:00,147.53,147.98,147.52,147.88,14053.0,146.5055,146.9524,146.4956,146.8531,14053.0
2025-04-02 11:55:00,147.99,148.15,147.94,148.11,6537.0,146.9624,147.1212,146.9127,147.0815,6537.0
2025-04-02 12:00:00,148.16,148.25,147.99,148.01,12290.0,147.1312,147.2205,146.9624,146.9822,12290.0
2025-04-02 12:05:00,148.01,148.12,147.66,147.92,7529.0,146.9822,147.0914,146.6346,146.8928,7529.0
2025-04-02 12:10:00,147.91,147.96,147.75,147.93,7843.0,146.8829,146.9326,146.724,146.9028,7843.0
2025-04-02 12:15:00,147.99,148.19,147.88,148.0,7066.0,146.9624,147.161,146.8531,146.9723,7066.0
2025-04-02 12:20:00,147.87,148.23,147.87,148.14,8777.0,146.8432,147.2007,146.8432,147.1113,8777.0
2025-04-02 12:25:00,148.13,148.43,148.09,148.4,5171.0,147.1014,147.3993,147.0617,147.3695,5171.0
2025-04-02 12:30:00,148.37,148.68,148.36,148.61,5372.0,147.3397,147.6476,147.3298,147.578,5372.0
2025-04-02 12:35:00,148.69,148.75,147.96,147.96,14346.0,147.6575,147.7171,146.9326,146.9326,14346.0
2025-04-02 12:40:00,148.04,148.16,147.89,148.02,4416.0,147.012,147.1312,146.863,146.9921,4416.0
2025-04-02 12:45:00,147.95,148.41,147.92,148.4,12457.0,146.9226,147.3794,146.8928,147.3695,12457.0
2025-04-02 12:50:00,148.42,148.67,148.28,148.34,13528.0,147.3894,147.6376,147.2503,147.3099,13528.0
2025-04-02 12:55:00,148.34,148.56,148.23,148.52,10943.0,147.3099,147.5284,147.2007,147.4887,10943.0
2025-04-02 13:00:00,148.59,148.69,148.54,148.56,5290.0,147.5582,147.6575,147.5085,147.5284,5290.0
2025-04-02 13:05:00,148.64,148.9,148.63,148.9,5889.0,147.6078,147.866,147.5979,147.866,5889.0
2025-04-02 13:10:00,148.9,149.1,148.85,148.85,9356.0,147.866,148.0646,147.8164,147.8164,9356.0
2025-04-02 13:15:00,148.87,148.9,148.66,148.7,9810.0,147.8362,147.866,147.6277,147.6674,9810.0
2025-04-02 13:20:00,148.75,148.91,148.59,148.91,9423.0,147.7171,147.876,147.5582,147.876,9423.0
2025-04-02 13:25:00,148.88,148.88,148.67,148.72,6735.0,147.8462,147.8462,147.6376,147.6873,6735.0
2025-04-02 13:30:00,148.72,148.72,148.42,148.49,4147.0,147.6873,147.6873,147.3894,147.4589,4147.0
2025-04-02 13:35:00,148.42,148.42,148.14,148.14,4734.0,147.3894,147.3894,147.1113,147.1113,4734.0
2025-04-02 13:40:00,148.3,148.37,148.12,148.26,5958.0,147.2702,147.3397,147.0914,147.2305,5958.0
2025-04-02 13:45:00,148.26,148.3,148.0,148.1,19714.0,147.2305,147.2702,146.9723,147.0716,19714.0
2025-04-02 13:50:00,148.02,148.21,147.99,148.21,9909.0,146.9921,147.1808,146.9624,147.1808,9909.0
2025-04-02 13:55:00,148.26,148.49,148.26,148.44,6089.0,147.2305,147.4589,147.2305,147.4092,6089.0
2025-04-02 14:00:00,148.46,148.54,148.27,148.27,12445.0,147.4291,147.5085,147.2404,147.2404,12445.0
2025-04-02 14:05:00,148.25,148.31,148.0,148.03,20865.0,147.2205,147.2801,146.9723,147.0021,20865.0
2025-04-02 14:10:00,148.03,148.05,147.86,147.95,9529.0,147.0021,147.0219,146.8333,146.9226,9529.0
2025-04-02 14:15:00,147.95,148.06,147.35,147.54,12015.0,146.9226,147.0319,146.3268,146.5155,12015.0
2025-04-02 14:20:00,147.55,147.58,147.01,147.01,5245.0,146.5254,146.5552,145.9892,145.9892,5245.0
2025-04-02 14:25:00,147.17,147.35,146.84,146.89,39414.0,146.148,146.3268,145.8203,145.87,39414.0
2025-04-02 14:30:00,146.94,147.25,146.94,147.22,31215.0,145.9196,146.2275,145.9196,146.1977,31215.0
2025-04-02 14:35:00,147.17,147.77,147.16,147.75,12647.0,146.148,146.7439,146.1381,146.724,12647.0
2025-04-02 14:40:00,147.75,147.96,147.7,147.88,6978.0,146.724,146.9326,146.6744,146.8531,6978.0
2025-04-02 14:45:00,147.89,147.92,147.53,147.65,5433.0,146.863,146.8928,146.5055,146.6247,5433.0
2025-04-02 14:50:00,147.64,147.64,147.4,147.47,5301.0,146.6148,146.6148,146.3764,146.446,5301.0
2025-04-02 14:55:00,147.37,147.39,146.89,146.89,4199.0,146.3467,146.3665,145.87,145.87,4199.0
2025-04-02 15:00:00,147.0,147.4,147.0,147.4,4630.0,145.9792,146.3764,145.9792,146.3764,4630.0
2025-04-02 15:05:00,147.48,147.74,147.4,147.59,37842.0,146.4559,146.7141,146.3764,146.5651,37842.0
2025-04-02 15:10:00,147.7,147.7,147.55,147.59,3792.0,146.6744,146.6744,146.5254,146.5651,3792.0
2025-04-02 15:15:00,147.59,147.76,147.48,147.53,6827.0,146.5651,146.7339,146.4559,146.5055,6827.0
2025-04-02 15:20:00,147.61,147.84,147.53,147.84,9357.0,146.585,146.8134,146.5055,146.8134,9357.0
2025-04-02 15:25:00,147.75,147.83,147.64,147.74,7420.0,146.724,146.8035,146.6148,146.7141,7420.0
2025-04-02 15:30:00,147.74,148.31,147.67,148.27,8989.0,146.7141,147.2801,146.6446,147.2404,8989.0
2025-04-02 15:35:00,148.28,148.74,148.17,148.18,18726.0,147.2503,147.7071,147.1411,147.151,18726.0
2025-04-02 15:40:00,148.19,148.64,148.19,148.46,23757.0,147.161,147.6078,147.161,147.4291,23757.0
2025-04-02 15:45:00,148.5,148.98,148.47,148.91,17401.0,147.4688,147.9455,147.439,147.876,17401.0
2025-04-02 15:50:00,148.93,149.27,148.7,149.06,72016.0,147.8958,148.2335,147.6674,148.0249,72016.0
2025-04-02 15:55:00,149.06,149.23,148.65,148.67,199670.0,148.0249,148.1937,147.6178,147.6376,199670.0
2025-04-03 09:30:00,143.14,144.36,141.33,142.25,103900.0,142.146,143.3576,140.3486,141.2622,103900.0
2025-04-03 09:35:00,142.89,143.58,142.39,142.52,12322.0,141.8978,142.583,141.4012,141.5303,12322.0
2025-04-03 09:40:00,142.21,142.53,141.26,141.93,22986.0,141.2225,141.5403,140.2791,140.9444,22986.0
2025-04-03 09:45:00,142.18,142.25,140.73,141.45,14332.0,141.1927,141.2622,139.7528,140.4678,14332.0
2025-04-03 09:50:00,141.75,142.0,141.17,141.64,37656.0,140.7657,141.0139,140.1897,140.6564,37656.0
2025-04-03 09:55:00,141.58,141.58,140.44,140.67,30929.0,140.5969,140.5969,139.4648,139.6932,30929.0
2025-04-03 10:00:00,140.49,140.85,139.91,140.09,42730.0,139.5144,139.8719,138.9385,139.1172,42730.0
2025-04-03 10:05:00,140.25,140.35,139.91,140.08,38531.0,139.2761,139.3754,138.9385,139.1073,38531.0
2025-04-03 10:10:00,140.08,140.27,139.81,140.09,39140.0,139.1073,139.296,138.8392,139.1172,39140.0
2025-04-03 10:15:00,140.09,140.26,139.83,139.96,21602.0,139.1172,139.286,138.859,138.9881,21602.0
2025-04-03 10:20:00,140.01,140.42,139.95,140.34,21441.0,139.0378,139.4449,138.9782,139.3655,21441.0
2025-04-03 10:25:00,140.21,140.98,140.21,140.78,62259.0,139.2364,140.001,139.2364,139.8024,62259.0
2025-04-03 10:30:00,140.78,140.96,140.49,140.59,11921.0,139.8024,139.9812,139.5144,139.6137,11921.0
2025-04-03 10:35:00,140.72,140.76,140.35,140.48,15755.0,139.7428,139.7826,139.3754,139.5045,15755.0
2025-04-03 10:40:00,140.48,140.91,140.41,140.91,31899.0,139.5045,139.9315,139.435,139.9315,31899.0
2025-04-03 10:45:00,140.9,140.91,140.44,140.83,10587.0,139.9216,139.9315,139.4648,139.8521,10587.0
2025-04-03 10:50:00,140.73,141.02,140.56,140.97,35275.0,139.7528,140.0408,139.5839,139.9911,35275.0
2025-04-03 10:55:00,141.0,141.09,140.6,140.63,12055.0,140.0209,140.1103,139.6237,139.6535,12055.0
2025-04-03 11:00:00,140.62,140.81,140.51,140.72,25062.0,139.6435,139.8322,139.5343,139.7428,25062.0
2025-04-03 11:05:00,140.79,140.79,140.25,140.53,29230.0,139.8123,139.8123,139.2761,139.5542,29230.0
2025-04-03 11:10:00,140.6,141.4,140.53,141.37,29519.0,139.6237,140.4181,139.5542,140.3883,29519.0
2025-04-03 11:15:00,141.19,142.12,141.19,142.09,39482.0,140.2096,141.1331,140.2096,141.1033,39482.0
2025-04-03 11:20:00,142.1,142.26,141.87,142.15,8909.0,141.1133,141.2721,140.8848,141.1629,8909.0
2025-04-03 11:25:00,142.13,142.47,142.12,142.46,3850.0,141.143,141.4807,141.1331,141.4708,3850.0
2025-04-03 11:30:00,142.4,142.81,142.39,142.7,9041.0,141.4112,141.8183,141.4012,141.7091,9041.0
2025-04-03 11:35:00,142.67,142.97,142.26,142.97,8450.0,141.6793,141.9772,141.2721,141.9772,8450.0
2025-04-03 11:40:00,142.99,143.0,142.48,142.61,8634.0,141.9971,142.007,141.4906,141.6197,8634.0
2025-04-03 11:45:00,142.79,142.95,142.42,142.62,12829.0,141.7985,141.9573,141.431,141.6296,12829.0
2025-04-03 11:50:00,142.69,142.69,142.37,142.54,16335.0,141.6992,141.6992,141.3814,141.5502,16335.0
2025-04-03 11:55:00,142.43,142.84,142.43,142.69,32206.0,141.441,141.8481,141.441,141.6992,32206.0
2025-04-03 12:00:00,142.67,143.23,142.67,142.88,15207.0,141.6793,142.2354,141.6793,141.8878,15207.0
2025-04-03 12:05:00,142.9,142.92,142.54,142.75,14649.0,141.9077,141.9276,141.5502,141.7587,14649.0
2025-04-03 12:10:00,142.55,142.73,142.53,142.73,3429.0,141.5601,141.7389,141.5403,141.7389,3429.0
2025-04-03 12:15:00,142.62,143.01,142.59,142.93,10069.0,141.6296,142.0169,141.5998,141.9375,10069.0
2025-04-03 12:20:00,142.93,143.03,142.67,142.78,28982.0,141.9375,142.0368,141.6793,141.7885,28982.0
2025-04-03 12:25:00,142.68,143.26,142.57,143.26,19533.0,141.6892,142.2652,141.58,142.2652,19533.0
2025-04-03 12:30:00,143.28,143.36,142.74,142.78,10212.0,142.2851,142.3645,141.7488,141.7885,10212.0
2025-04-03 12:35:00,142.88,142.96,142.76,142.84,9258.0,141.8878,141.9673,141.7687,141.8481,9258.0
2025-04-03 12:40:00,142.84,143.03,142.62,142.68,45899.0,141.8481,142.0368,141.6296,141.6892,45899.0
2025-04-03 12:45:00,142.7,142.71,142.24,142.57,6749.0,141.7091,141.719,141.2523,141.58,6749.0
2025-04-03 12:50:00,142.67,142.67,141.79,142.13,7369.0,141.6793,141.6793,140.8054,141.143,7369.0
2025-04-03 12:55:00,142.15,142.31,142.03,142.25,5305.0,141.1629,141.3218,141.0437,141.2622,5305.0
2025-04-03 13:00:00,142.24,142.33,141.84,141.88,3380.0,141.2523,141.3417,140.8551,140.8948,3380.0
2025-04-03 13:05:00,141.99,142.26,141.89,141.95,30924.0,141.004,141.2721,140.9047,140.9643,30924.0
2025-04-03 13:10:00,141.93,141.95,141.62,141.78,23269.0,140.9444,140.9643,140.6366,140.7955,23269.0
2025-04-03 13:15:00,141.78,141.78,141.48,141.59,11876.0,140.7955,140.7955,140.4976,140.6068,11876.0
2025-04-03 13:20:00,141.59,141.68,141.15,141.42,16323.0,140.6068,140.6962,140.1698,140.438,16323.0
2025-04-03 13:25:00,141.34,141.41,141.06,141.08,25177.0,140.3585,140.428,140.0805,140.1003,25177.0
2025-04-03 13:30:00,141.04,141.1,140.83,141.05,14568.0,140.0606,140.1202,139.8521,140.0705,14568.0
2025-04-03 13:35:00,141.15,141.55,141.15,141.38,12955.0,140.1698,140.5671,140.1698,140.3983,12955.0
2025-04-03 13:40:00,141.38,141.49,141.21,141.49,8479.0,140.3983,140.5075,140.2294,140.5075,8479.0
2025-04-03 13:45:00,141.4,141.45,141.24,141.34,7357.0,140.4181,140.4678,140.2592,140.3585,7357.0
2025-04-03 13:50:00,141.42,141.42,141.17,141.36,6738.0,140.438,140.438,140.1897,140.3784,6738.0
2025-04-03 13:55:00,141.42,141.54,141.28,141.34,6152.0,140.438,140.5571,140.2989,140.3585,6152.0
2025-04-03 14:00:00,141.27,141.65,141.27,141.49,14556.0,140.289,140.6664,140.289,140.5075,14556.0
2025-04-03 14:05:00,141.49,141.61,141.19,141.38,26052.0,140.5075,140.6267,140.2096,140.3983,26052.0
2025-04-03 14:10:00,141.43,141.52,141.0,141.0,21579.0,140.4479,140.5373,140.0209,140.0209,21579.0
2025-04-03 14:15:00,140.9,140.95,140.68,140.68,23417.0,139.9216,139.9712,139.7031,139.7031,23417.0
2025-04-03 14:20:00,140.75,141.0,140.63,140.77,33191.0,139.7726,140.0209,139.6535,139.7925,33191.0
2025-04-03 14:25:00,140.75,140.93,140.34,140.34,20044.0,139.7726,139.9514,139.3655,139.3655,20044.0
2025-04-03 14:30:00,140.41,140.41,139.75,139.86,49772.0,139.435,139.435,138.7796,138.8888,49772.0
2025-04-03 14:35:00,139.88,140.37,139.86,140.22,16712.0,138.9087,139.3953,138.8888,139.2463,16712.0
2025-04-03 14:40:00,140.11,140.72,140.11,140.57,18237.0,139.1371,139.7428,139.1371,139.5939,18237.0
2025-04-03 14:45:00,140.64,140.92,140.5,140.86,10847.0,139.6634,139.9414,139.5244,139.8819,10847.0
2025-04-03 14:50:00,140.86,141.01,140.69,140.82,20779.0,139.8819,140.0308,139.713,139.8421,20779.0
2025-04-03 14:55:00,140.78,141.46,140.7,141.39,35853.0,139.8024,140.4777,139.723,140.4082,35853.0
2025-04-03 15:00:00,141.32,141.54,141.09,141.3,16364.0,140.3387,140.5571,140.1103,140.3188,16364.0
2025-04-03 15:05:00,141.38,141.74,141.28,141.64,33571.0,140.3983,140.7558,140.2989,140.6564,33571.0
2025-04-03 15:10:00,141.65,141.81,141.3,141.31,76133.0,140.6664,140.8253,140.3188,140.3287,76133.0
2025-04-03 15:15:00,141.23,141.24,140.81,141.02,26383.0,140.2493,140.2592,139.8322,140.0408,26383.0
2025-04-03 15:20:00,141.03,141.1,140.61,140.79,29399.0,140.0507,140.1202,139.6336,139.8123,29399.0
2025-04-03 15:25:00,140.89,141.12,140.5,140.58,44785.0,139.9117,140.1401,139.5244,139.6038,44785.0
2025-04-03 15:30:00,140.65,140.73,140.21,140.34,25193.0,139.6733,139.7528,139.2364,139.3655,25193.0
2025-04-03 15:35:00,140.24,140.99,140.07,140.71,41843.0,139.2662,140.011,139.0973,139.7329,41843.0
2025-04-03 15:40:00,140.76,141.08,140.7,141.04,59232.0,139.7826,140.1003,139.723,140.0606,59232.0
2025-04-03 15:45:00,141.08,141.14,140.36,140.44,85821.0,140.1003,140.1599,139.3853,139.4648,85821.0
2025-04-03 15:50:00,140.5,140.81,140.14,140.62,151193.0,139.5244,139.8322,139.1669,139.6435,151193.0
2025-04-03 15:55:00,140.62,141.01,140.4,140.95,227035.0,139.6435,140.0308,139.4251,139.9712,227035.0
2025-04-04 09:30:00,139.91,139.91,136.29,136.61,66258.0,138.9385,138.9385,135.3436,135.6614,66258.0
2025-04-04 09:35:00,136.72,136.72,135.54,135.86,47022.0,135.7706,135.7706,134.5988,134.9166,47022.0
2025-04-04 09:40:00,135.86,136.51,135.52,136.12,33725.0,134.9166,135.5621,134.5789,135.1748,33725.0
2025-04-04 09:45:00,136.31,137.87,135.72,137.42,19877.0,135.3635,136.9126,134.7776,136.4657,19877.0
2025-04-04 09:50:00,137.22,138.55,137.15,138.12,25717.0,136.2671,137.5879,136.1976,137.1609,25717.0
2025-04-04 09:55:00,138.13,139.51,138.13,139.31,39589.0,137.1708,138.5412,137.1708,138.3426,39589.0
2025-04-04 10:00:00,139.31,139.7,138.84,139.7,21885.0,138.3426,138.7299,137.8759,138.7299,21885.0
2025-04-04 10:05:00,139.37,139.43,138.23,138.23,46545.0,138.4022,138.4618,137.2701,137.2701,46545.0
2025-04-04 10:10:00,138.22,138.91,138.06,138.83,46502.0,137.2602,137.9454,137.1013,137.866,46502.0
2025-04-04 10:15:00,138.94,138.94,138.52,138.84,57023.0,137.9752,137.9752,137.5581,137.8759,57023.0
2025-04-04 10:20:00,138.74,138.76,138.03,138.29,19156.0,137.7766,137.7964,137.0715,137.3297,19156.0
2025-04-04 10:25:00,138.39,138.39,137.23,137.46,10971.0,137.429,137.429,136.2771,136.5055,10971.0
2025-04-04 10:30:00,137.2,137.79,137.2,137.63,13484.0,136.2473,136.8332,136.2473,136.6743,13484.0
2025-04-04 10:35:00,137.43,137.89,137.12,137.75,8302.0,136.4757,136.9325,136.1678,136.7935,8302.0
2025-04-04 10:40:00,137.75,138.0,137.15,137.53,31747.0,136.7935,137.0417,136.1976,136.575,31747.0
2025-04-04 10:45:00,137.45,137.45,136.62,136.7,22238.0,136.4955,136.4955,135.6713,135.7507,22238.0
2025-04-04 10:50:00,136.55,137.82,136.33,137.62,22309.0,135.6018,136.863,135.3833,136.6644,22309.0
2025-04-04 10:55:00,137.64,138.18,137.63,137.75,35698.0,136.6842,137.2205,136.6743,136.7935,35698.0
2025-04-04 11:00:00,137.67,139.15,137.63,139.0,61448.0,136.714,138.1837,136.6743,138.0348,61448.0
2025-04-04 11:05:00,139.0,139.0,137.97,138.36,26394.0,138.0348,138.0348,137.0119,137.3992,26394.0
2025-04-04 11:10:00,138.36,139.74,138.3,139.51,31800.0,137.3992,138.7696,137.3396,138.5412,31800.0
2025-04-04 11:15:00,139.59,139.83,139.14,139.14,30273.0,138.6207,138.859,138.1738,138.1738,30273.0
2025-04-04 11:20:00,139.18,140.2,139.14,139.88,32048.0,138.2135,139.2264,138.1738,138.9087,32048.0
2025-04-04 11:25:00,139.7,139.7,138.01,138.12,18024.0,138.7299,138.7299,137.0517,137.1609,18024.0
2025-04-04 11:30:00,138.12,138.25,137.7,138.19,7196.0,137.1609,137.29,136.7438,137.2304,7196.0
2025-04-04 11:35:00,138.28,138.28,137.31,137.53,13292.0,137.3198,137.3198,136.3565,136.575,13292.0
2025-04-04 11:40:00,137.62,138.32,137.3,138.32,34526.0,136.6644,137.3595,136.3466,137.3595,34526.0
2025-04-04 11:45:00,138.17,139.02,137.89,139.02,8773.0,137.2105,138.0546,136.9325,138.0546,8773.0
2025-04-04 11:50:00,139.0,139.01,138.34,138.6,19662.0,138.0348,138.0447,137.3794,137.6376,19662.0
2025-04-04 11:55:00,138.59,139.01,138.54,138.77,20379.0,137.6276,138.0447,137.578,137.8064,20379.0
2025-04-04 12:00:00,138.88,139.17,138.54,139.03,43179.0,137.9156,138.2036,137.578,138.0646,43179.0
2025-04-04 12:05:00,138.89,139.77,138.78,139.44,92464.0,137.9255,138.7994,137.8163,138.4717,92464.0
2025-04-04 12:10:00,139.22,139.84,139.08,139.72,30242.0,138.2532,138.8689,138.1142,138.7498,30242.0
2025-04-04 12:15:00,139.72,139.72,138.3,138.39,8870.0,138.7498,138.7498,137.3396,137.429,8870.0
2025-04-04 12:20:00,138.48,138.64,137.89,137.97,10033.0,137.5184,137.6773,136.9325,137.0119,10033.0
2025-04-04 12:25:00,138.12,138.48,137.94,138.03,11158.0,137.1609,137.5184,136.9821,137.0715,11158.0
2025-04-04 12:30:00,138.03,138.18,137.73,137.78,10640.0,137.0715,137.2205,136.7736,136.8232,10640.0
2025-04-04 12:35:00,137.68,138.35,137.64,138.2,11536.0,136.7239,137.3893,136.6842,137.2403,11536.0
2025-04-04 12:40:00,138.2,138.42,138.0,138.13,6110.0,137.2403,137.4588,137.0417,137.1708,6110.0
2025-04-04 12:45:00,138.02,138.4,137.94,138.14,14099.0,137.0616,137.4389,136.9821,137.1807,14099.0
2025-04-04 12:50:00,138.19,138.49,138.04,138.38,8792.0,137.2304,137.5283,137.0814,137.4191,8792.0
2025-04-04 12:55:00,138.38,138.79,138.36,138.6,10537.0,137.4191,137.8262,137.3992,137.6376,10537.0
2025-04-04 13:00:00,138.52,138.94,138.28,138.75,16897.0,137.5581,137.9752,137.3198,137.7865,16897.0
2025-04-04 13:05:00,138.64,138.66,138.4,138.46,6915.0,137.6773,137.6971,137.4389,137.4985,6915.0
2025-04-04 13:10:00,138.35,138.41,137.72,137.85,10545.0,137.3893,137.4489,136.7637,136.8928,10545.0
2025-04-04 13:15:00,137.84,137.93,137.26,137.93,7284.0,136.8828,136.9722,136.3069,136.9722,7284.0
2025-04-04 13:20:00,137.93,138.35,137.76,138.35,6597.0,136.9722,137.3893,136.8034,137.3893,6597.0
2025-04-04 13:25:00,138.35,138.79,138.35,138.64,7554.0,137.3893,137.8262,137.3893,137.6773,7554.0
2025-04-04 13:30:00,138.49,138.91,138.28,138.51,18318.0,137.5283,137.9454,137.3198,137.5482,18318.0
2025-04-04 13:35:00,138.51,139.54,138.51,139.31,12450.0,137.5482,138.571,137.5482,138.3426,12450.0
2025-04-04 13:40:00,139.31,139.87,139.31,139.42,14756.0,138.3426,138.8987,138.3426,138.4519,14756.0
2025-04-04 13:45:00,139.65,140.32,139.41,140.32,9915.0,138.6803,139.3456,138.4419,139.3456,9915.0
2025-04-04 13:50:00,140.32,140.32,139.57,139.72,8529.0,139.3456,139.3456,138.6008,138.7498,8529.0
2025-04-04 13:55:00,139.59,139.89,139.46,139.89,9986.0,138.6207,138.9186,138.4916,138.9186,9986.0
2025-04-04 14:00:00,139.96,140.12,139.7,139.7,12963.0,138.9881,139.147,138.7299,138.7299,12963.0
2025-04-04 14:05:00,139.81,139.81,139.01,139.2,27252.0,138.8392,138.8392,138.0447,138.2334,27252.0
2025-04-04 14:10:00,139.13,139.14,138.9,139.05,24009.0,138.1639,138.1738,137.9355,138.0844,24009.0
2025-04-04 14:15:00,138.83,139.14,137.81,137.81,23708.0,137.866,138.1738,136.853,136.853,23708.0
2025-04-04 14:20:00,138.06,138.07,137.32,137.56,10432.0,137.1013,137.1112,136.3664,136.6048,10432.0
2025-04-04 14:25:00,137.49,137.8,137.43,137.47,20888.0,136.5353,136.8431,136.4757,136.5154,20888.0
2025-04-04 14:30:00,137.49,137.62,136.96,137.16,22492.0,136.5353,136.6644,136.0089,136.2076,22492.0
2025-04-04 14:35:00,137.16,137.23,136.92,136.93,18457.0,136.2076,136.2771,135.9692,135.9792,18457.0
2025-04-04 14:40:00,137.05,137.15,136.4,136.41,25898.0,136.0983,136.1976,135.4528,135.4628,25898.0
2025-04-04 14:45:00,136.5,137.1,136.35,137.1,36676.0,135.5521,136.148,135.4032,136.148,36676.0
2025-04-04 14:50:00,137.02,137.61,136.77,137.34,12703.0,136.0685,136.6544,135.8203,136.3863,12703.0
2025-04-04 14:55:00,137.26,137.36,136.76,137.12,8176.0,136.3069,136.4062,135.8103,136.1678,8176.0
2025-04-04 15:00:00,137.17,137.48,137.06,137.33,20375.0,136.2175,136.5253,136.1082,136.3764,20375.0
2025-04-04 15:05:00,137.19,137.31,136.79,137.29,9447.0,136.2373,136.3565,135.8401,136.3367,9447.0
2025-04-04 15:10:00,137.29,138.13,137.21,138.04,18445.0,136.3367,137.1708,136.2572,137.0814,18445.0
2025-04-04 15:15:00,138.0,138.25,137.58,137.9,11499.0,137.0417,137.29,136.6246,136.9424,11499.0
2025-04-04 15:20:00,137.9,138.89,137.9,138.67,20004.0,136.9424,137.9255,136.9424,137.7071,20004.0
2025-04-04 15:25:00,138.63,139.12,138.39,138.6,16680.0,137.6673,138.1539,137.429,137.6376,16680.0
2025-04-04 15:30:00,138.51,139.34,138.44,139.25,16389.0,137.5482,138.3724,137.4787,138.283,16389.0
2025-04-04 15:35:00,139.2,139.39,138.29,138.63,29804.0,138.2334,138.4221,137.3297,137.6673,29804.0
2025-04-04 15:40:00,138.69,139.1,138.46,139.09,29235.0,137.7269,138.1341,137.4985,138.1242,29235.0
2025-04-04 15:45:00,139.12,139.25,138.17,138.37,44406.0,138.1539,138.283,137.2105,137.4092,44406.0
2025-04-04 15:50:00,138.27,138.27,137.54,137.7,87585.0,137.3098,137.3098,136.5849,136.7438,87585.0
2025-04-04 15:55:00,137.59,137.79,137.29,137.52,301488.0,136.6346,136.8332,136.3367,136.5651,301488.0
2025-04-07 09:30:00,135.0,135.84,132.13,133.14,67993.0,134.0626,134.8967,131.2125,132.2155,67993.0
2025-04-07 09:35:00,133.14,133.14,131.25,131.45,33108.0,132.2155,132.2155,130.3386,130.5372,33108.0
2025-04-07 09:40:00,131.95,132.1,129.96,130.19,54748.0,131.0337,131.1827,129.0576,129.286,54748.0
2025-04-07 09:45:00,130.19,131.46,129.95,130.87,48782.0,129.286,130.5471,129.0476,129.9612,48782.0
2025-04-07 09:50:00,130.96,132.09,130.44,132.09,38059.0,130.0506,131.1728,129.5342,131.1728,38059.0
2025-04-07 09:55:00,131.9,133.4,131.74,132.79,36168.0,130.9841,132.4737,130.8252,131.8679,36168.0
2025-04-07 10:00:00,132.96,133.21,131.67,132.22,18796.0,132.0367,132.285,130.7557,131.3019,18796.0
2025-04-07 10:05:00,132.24,133.09,132.1,132.83,29627.0,131.3217,132.1658,131.1827,131.9076,29627.0
2025-04-07 10:10:00,132.83,140.05,132.82,139.28,50862.0,131.9076,139.0775,131.8977,138.3128,50862.0
2025-04-07 10:15:00,139.26,141.54,138.83,140.63,55644.0,138.293,140.5571,137.866,139.6535,55644.0
2025-04-07 10:20:00,140.35,140.45,134.32,134.62,33857.0,139.3754,139.4747,133.3873,133.6852,33857.0
2025-04-07 10:25:00,134.51,136.5,134.5,135.11,20607.0,133.576,135.5521,133.566,134.1718,20607.0
2025-04-07 10:30:00,135.12,136.85,134.48,135.18,18437.0,134.1817,135.8997,133.5462,134.2413,18437.0
2025-04-07 10:35:00,135.09,135.49,133.01,133.01,10337.0,134.1519,134.5492,132.0864,132.0864,10337.0
2025-04-07 10:40:00,133.49,134.86,133.02,134.86,21429.0,132.563,133.9235,132.0963,133.9235,21429.0
2025-04-07 10:45:00,134.61,135.52,134.16,135.03,25472.0,133.6753,134.5789,133.2284,134.0923,25472.0
2025-04-07 10:50:00,134.74,137.61,134.73,137.33,28072.0,133.8044,136.6544,133.7944,136.3764,28072.0
2025-04-07 10:55:00,137.22,137.27,136.06,136.28,13652.0,136.2671,136.3168,135.1152,135.3337,13652.0
2025-04-07 11:00:00,136.47,137.95,136.18,136.78,21333.0,135.5223,136.9921,135.2344,135.8302,21333.0
2025-04-07 11:05:00,137.01,137.56,134.96,134.96,25389.0,136.0586,136.6048,134.0228,134.0228,25389.0
2025-04-07 11:10:00,134.94,135.6,133.1,133.1,17511.0,134.003,134.6584,132.1757,132.1757,17511.0
2025-04-07 11:15:00,133.11,134.4,132.1,133.63,21588.0,132.1857,133.4667,131.1827,132.7021,21588.0
2025-04-07 11:20:00,133.63,134.49,132.42,132.65,16898.0,132.7021,133.5561,131.5005,131.7289,16898.0
2025-04-07 11:25:00,132.87,133.02,132.19,132.57,7154.0,131.9473,132.0963,131.2721,131.6494,7154.0
2025-04-07 11:30:00,132.51,133.81,132.51,133.37,16966.0,131.5898,132.8808,131.5898,132.4439,16966.0
2025-04-07 11:35:00,133.13,134.14,133.05,133.1,31895.0,132.2055,133.2085,132.1261,132.1757,31895.0
2025-04-07 11:40:00,133.09,134.26,133.05,133.77,120983.0,132.1658,133.3277,132.1261,132.8411,120983.0
2025-04-07 11:45:00,133.75,134.83,133.47,134.79,75052.0,132.8212,133.8937,132.5432,133.854,75052.0
2025-04-07 11:50:00,134.59,134.88,133.43,133.43,8716.0,133.6554,133.9434,132.5035,132.5035,8716.0
2025-04-07 11:55:00,133.69,134.45,133.42,133.46,21425.0,132.7617,133.5164,132.4935,132.5332,21425.0
2025-04-07 12:00:00,133.39,133.91,133.27,133.62,10310.0,132.4637,132.9801,132.3446,132.6921,10310.0
2025-04-07 12:05:00,133.59,133.9,132.7,133.11,5907.0,132.6623,132.9702,131.7785,132.1857,5907.0
2025-04-07 12:10:00,132.9,133.67,132.43,133.67,9294.0,131.9771,132.7418,131.5104,132.7418,9294.0
2025-04-07 12:15:00,133.59,133.82,133.04,133.56,9010.0,132.6623,132.8907,132.1162,132.6326,9010.0
2025-04-07 12:20:00,133.28,133.66,132.34,133.56,7703.0,132.3545,132.7319,131.421,132.6326,7703.0
2025-04-07 12:25:00,133.55,134.64,133.37,134.55,7461.0,132.6226,133.7051,132.4439,133.6157,7461.0
2025-04-07 12:30:00,134.37,135.32,134.3,134.99,7733.0,133.4369,134.3803,133.3674,134.0526,7733.0
2025-04-07 12:35:00,134.99,135.21,134.46,134.74,9449.0,134.0526,134.2711,133.5263,133.8044,9449.0
2025-04-07 12:40:00,134.73,135.17,134.05,134.54,22305.0,133.7944,134.2314,133.1192,133.6057,22305.0
2025-04-07 12:45:00,134.2,134.3,133.62,133.9,19534.0,133.2681,133.3674,132.6921,132.9702,19534.0
2025-04-07 12:50:00,134.24,134.44,133.9,134.44,18277.0,133.3078,133.5064,132.9702,133.5064,18277.0
2025-04-07 12:55:00,134.42,134.69,133.64,134.0,11215.0,133.4866,133.7547,132.712,133.0695,11215.0
2025-04-07 13:00:00,134.12,136.47,134.12,134.28,22073.0,133.1887,135.5223,133.1887,133.3476,22073.0
2025-04-07 13:05:00,134.22,134.23,133.62,134.23,10236.0,133.288,133.2979,132.6921,133.2979,10236.0
2025-04-07 13:10:00,134.29,135.37,133.99,135.3,21116.0,133.3575,134.43,133.0596,134.3605,21116.0
2025-04-07 13:15:00,135.3,136.34,135.28,136.05,19974.0,134.3605,135.3932,134.3406,135.1053,19974.0
2025-04-07 13:20:00,136.06,136.26,135.68,136.03,17912.0,135.1152,135.3138,134.7378,135.0854,17912.0
2025-04-07 13:25:00,136.03,137.35,135.82,137.25,64516.0,135.0854,136.3962,134.8769,136.2969,64516.0
2025-04-07 13:30:00,137.26,137.28,135.63,136.48,23035.0,136.3069,136.3267,134.6882,135.5323,23035.0
2025-04-07 13:35:00,136.36,137.24,136.07,137.15,17717.0,135.4131,136.287,135.1251,136.1976,17717.0
2025-04-07 13:40:00,137.13,137.5,136.57,137.43,22307.0,136.1778,136.5452,135.6217,136.4757,22307.0
2025-04-07 13:45:00,137.22,138.44,136.89,137.96,43398.0,136.2671,137.4787,135.9394,137.002,43398.0
2025-04-07 13:50:00,137.92,138.44,137.59,137.86,37496.0,136.9623,137.4787,136.6346,136.9027,37496.0
2025-04-07 13:55:00,137.81,137.86,137.15,137.69,7637.0,136.853,136.9027,136.1976,136.7339,7637.0
2025-04-07 14:00:00,137.73,138.31,137.43,137.94,16892.0,136.7736,137.3496,136.4757,136.9821,16892.0
2025-04-07 14:05:00,137.52,137.64,136.7,137.46,17911.0,136.5651,136.6842,135.7507,136.5055,17911.0
2025-04-07 14:10:00,137.63,138.12,136.94,137.59,17744.0,136.6743,137.1609,135.9891,136.6346,17744.0
2025-04-07 14:15:00,137.58,138.29,137.39,137.97,13910.0,136.6246,137.3297,136.436,137.0119,13910.0
2025-04-07 14:20:00,137.97,138.5,137.7,138.21,18256.0,137.0119,137.5382,136.7438,137.2503,18256.0
2025-04-07 14:25:00,138.42,138.42,136.93,137.13,9490.0,137.4588,137.4588,135.9792,136.1778,9490.0
2025-04-07 14:30:00,137.13,137.5,136.42,136.69,19450.0,136.1778,136.5452,135.4727,135.7408,19450.0
2025-04-07 14:35:00,136.71,137.49,136.7,137.28,8979.0,135.7607,136.5353,135.7507,136.3267,8979.0
2025-04-07 14:40:00,137.4,137.59,136.59,136.87,16072.0,136.4459,136.6346,135.6415,135.9196,16072.0
2025-04-07 14:45:00,136.8,137.18,136.01,136.86,20324.0,135.8501,136.2274,135.0655,135.9096,20324.0
2025-04-07 14:50:00,136.86,136.88,136.2,136.2,22616.0,135.9096,135.9295,135.2542,135.2542,22616.0
2025-04-07 14:55:00,136.15,136.54,135.58,136.38,16459.0,135.2046,135.5919,134.6385,135.433,16459.0
2025-04-07 15:00:00,136.38,137.3,136.21,136.54,9431.0,135.433,136.3466,135.2642,135.5919,9431.0
2025-04-07 15:05:00,136.42,136.54,135.61,135.84,14191.0,135.4727,135.5919,134.6683,134.8967,14191.0
2025-04-07 15:10:00,135.79,136.22,135.59,136.06,13765.0,134.8471,135.2741,134.6485,135.1152,13765.0
2025-04-07 15:15:00,136.03,136.88,135.5,136.72,10456.0,135.0854,135.9295,134.5591,135.7706,10456.0
2025-04-07 15:20:00,136.73,136.87,136.02,136.07,15834.0,135.7805,135.9196,135.0755,135.1251,15834.0
2025-04-07 15:25:00,136.23,136.35,135.73,135.92,17332.0,135.284,135.4032,134.7875,134.9762,17332.0
2025-04-07 15:30:00,135.97,137.31,135.96,137.22,32396.0,135.0258,136.3565,135.0159,136.2671,32396.0
2025-04-07 15:35:00,137.34,137.38,136.29,136.34,25119.0,136.3863,136.426,135.3436,135.3932,25119.0
2025-04-07 15:40:00,136.48,136.52,135.34,135.49,57966.0,135.5323,135.572,134.4002,134.5492,57966.0
2025-04-07 15:45:00,135.45,136.29,135.45,136.03,27125.0,134.5094,135.3436,134.5094,135.0854,27125.0
2025-04-07 15:50:00,136.03,136.74,135.48,136.44,58085.0,135.0854,135.7905,134.5392,135.4926,58085.0
2025-04-07 15:55:00,136.5,137.06,136.44,136.74,119438.0,135.5521,136.1082,135.4926,135.7905,119438.0
2025-04-08 09:30:00,139.5,141.94,139.5,141.47,42766.0,138.5313,140.9544,138.5313,140.4876,42766.0
2025-04-08 09:35:00,141.47,141.94,141.2,141.81,37981.0,140.4876,140.9544,140.2195,140.8253,37981.0
2025-04-08 09:40:00,141.57,142.59,141.28,142.58,43849.0,140.5869,141.5998,140.2989,141.5899,43849.0
2025-04-08 09:45:00,142.58,142.98,141.37,141.38,71412.0,141.5899,141.9871,140.3883,140.3983,71412.0
2025-04-08 09:50:00,141.33,142.5,140.68,142.05,26901.0,140.3486,141.5105,139.7031,141.0636,26901.0
2025-04-08 09:55:00,142.14,142.75,142.06,142.66,28818.0,141.153,141.7587,141.0735,141.6694,28818.0
2025-04-08 10:00:00,142.69,143.0,142.15,142.44,53508.0,141.6992,142.007,141.1629,141.4509,53508.0
2025-04-08 10:05:00,142.62,142.89,142.07,142.64,39318.0,141.6296,141.8978,141.0835,141.6495,39318.0
2025-04-08 10:10:00,142.64,142.68,141.73,141.87,51038.0,141.6495,141.6892,140.7458,140.8848,51038.0
2025-04-08 10:15:00,141.85,141.85,141.07,141.2,8454.0,140.865,140.865,140.0904,140.2195,8454.0
2025-04-08 10:20:00,141.34,141.34,140.35,140.56,21504.0,140.3585,140.3585,139.3754,139.5839,21504.0
2025-04-08 10:25:00,140.77,141.67,140.77,141.43,22756.0,139.7925,140.6862,139.7925,140.4479,22756.0
2025-04-08 10:30:00,141.37,141.37,140.74,140.9,9317.0,140.3883,140.3883,139.7627,139.9216,9317.0
2025-04-08 10:35:00,140.85,140.85,140.11,140.53,12792.0,139.8719,139.8719,139.1371,139.5542,12792.0
2025-04-08 10:40:00,140.53,140.55,140.18,140.21,17335.0,139.5542,139.574,139.2066,139.2364,17335.0
2025-04-08 10:45:00,140.21,140.6,140.0,140.22,37539.0,139.2364,139.6237,139.0278,139.2463,37539.0
2025-04-08 10:50:00,140.15,140.5,140.07,140.15,33634.0,139.1768,139.5244,139.0973,139.1768,33634.0
2025-04-08 10:55:00,140.16,140.16,139.52,139.53,45159.0,139.1867,139.1867,138.5512,138.5611,45159.0
2025-04-08 11:00:00,139.4,140.27,139.4,140.07,13544.0,138.432,139.296,138.432,139.0973,13544.0
2025-04-08 11:05:00,139.86,139.89,139.25,139.46,7150.0,138.8888,138.9186,138.283,138.4916,7150.0
2025-04-08 11:10:00,139.46,139.62,138.54,138.71,39706.0,138.4916,138.6505,137.578,137.7468,39706.0
2025-04-08 11:15:00,138.86,139.05,138.1,138.91,52828.0,137.8957,138.0844,137.141,137.9454,52828.0
2025-04-08 11:20:00,139.08,139.34,138.24,138.52,16892.0,138.1142,138.3724,137.2801,137.5581,16892.0
2025-04-08 11:25:00,138.41,138.95,138.41,138.58,25160.0,137.4489,137.9851,137.4489,137.6177,25160.0
2025-04-08 11:30:00,138.74,139.49,138.73,139.33,16012.0,137.7766,138.5214,137.7667,138.3625,16012.0
2025-04-08 11:35:00,139.45,140.59,139.35,140.11,7520.0,138.4817,139.6137,138.3823,139.1371,7520.0
2025-04-08 11:40:00,140.04,140.48,139.96,140.15,6285.0,139.0676,139.5045,138.9881,139.1768,6285.0
2025-04-08 11:45:00,140.16,140.36,139.86,139.97,14268.0,139.1867,139.3853,138.8888,138.998,14268.0
2025-04-08 11:50:00,139.98,140.23,139.6,139.77,10294.0,139.008,139.2562,138.6306,138.7994,10294.0
2025-04-08 11:55:00,139.57,139.97,139.55,139.76,11020.0,138.6008,138.998,138.581,138.7895,11020.0
2025-04-08 12:00:00,139.72,140.22,139.46,139.98,16085.0,138.7498,139.2463,138.4916,139.008,16085.0
2025-04-08 12:05:00,139.98,140.32,139.36,139.37,18923.0,139.008,139.3456,138.3923,138.4022,18923.0
2025-04-08 12:10:00,139.31,139.62,139.19,139.19,24738.0,138.3426,138.6505,138.2235,138.2235,24738.0
2025-04-08 12:15:00,139.19,139.2,138.51,138.81,13140.0,138.2235,138.2334,137.5482,137.8461,13140.0
2025-04-08 12:20:00,138.67,138.73,138.3,138.38,14031.0,137.7071,137.7667,137.3396,137.4191,14031.0
2025-04-08 12:25:00,138.47,139.2,138.23,139.18,9291.0,137.5085,138.2334,137.2701,138.2135,9291.0
2025-04-08 12:30:00,139.32,139.43,138.42,138.8,32241.0,138.3526,138.4618,137.4588,137.8362,32241.0
2025-04-08 12:35:00,138.8,138.84,138.02,138.12,15482.0,137.8362,137.8759,137.0616,137.1609,15482.0
2025-04-08 12:40:00,138.14,138.14,137.72,137.94,17355.0,137.1807,137.1807,136.7637,136.9821,17355.0
2025-04-08 12:45:00,137.83,138.74,137.81,138.34,15120.0,136.8729,137.7766,136.853,137.3794,15120.0
2025-04-08 12:50:00,138.43,138.58,137.87,138.18,12603.0,137.4687,137.6177,136.9126,137.2205,12603.0
2025-04-08 12:55:00,138.18,138.53,137.61,137.61,9609.0,137.2205,137.568,136.6544,136.6544,9609.0
2025-04-08 13:00:00,137.75,137.99,137.31,137.73,12910.0,136.7935,137.0318,136.3565,136.7736,12910.0
2025-04-08 13:05:00,137.85,137.93,136.98,137.07,12785.0,136.8928,136.9722,136.0288,136.1182,12785.0
2025-04-08 13:10:00,137.08,137.28,136.67,137.06,14679.0,136.1281,136.3267,135.721,136.1082,14679.0
2025-04-08 13:15:00,136.87,137.34,136.87,137.09,8454.0,135.9196,136.3863,135.9196,136.138,8454.0
2025-04-08 13:20:00,136.92,137.18,136.61,136.87,11659.0,135.9692,136.2274,135.6614,135.9196,11659.0
2025-04-08 13:25:00,136.87,137.25,136.44,136.65,16029.0,135.9196,136.2969,135.4926,135.7011,16029.0
2025-04-08 13:30:00,136.48,136.99,136.45,136.63,21473.0,135.5323,136.0387,135.5025,135.6812,21473.0
2025-04-08 13:35:00,136.63,137.47,136.63,137.25,31250.0,135.6812,136.5154,135.6812,136.2969,31250.0
2025-04-08 13:40:00,137.43,138.58,137.43,138.19,17001.0,136.4757,137.6177,136.4757,137.2304,17001.0
2025-04-08 13:45:00,138.08,138.08,137.26,137.39,12069.0,137.1212,137.1212,136.3069,136.436,12069.0
2025-04-08 13:50:00,137.28,137.42,136.79,136.8,11145.0,136.3267,136.4657,135.8401,135.8501,11145.0
2025-04-08 13:55:00,136.79,137.52,136.78,137.49,12101.0,135.8401,136.5651,135.8302,136.5353,12101.0
2025-04-08 14:00:00,137.49,137.68,137.2,137.28,15650.0,136.5353,136.7239,136.2473,136.3267,15650.0
2025-04-08 14:05:00,137.28,137.29,136.88,136.97,12253.0,136.3267,136.3367,135.9295,136.0189,12253.0
2025-04-08 14:10:00,136.97,137.0,136.55,136.55,13655.0,136.0189,136.0487,135.6018,135.6018,13655.0
2025-04-08 14:15:00,136.62,137.05,136.6,136.95,21491.0,135.6713,136.0983,135.6514,135.999,21491.0
2025-04-08 14:20:00,136.95,136.97,136.39,136.72,18456.0,135.999,136.0189,135.4429,135.7706,18456.0
2025-04-08 14:25:00,136.59,136.69,135.78,135.92,27486.0,135.6415,135.7408,134.8371,134.9762,27486.0
2025-04-08 14:30:00,136.02,137.61,135.88,136.46,14858.0,135.0755,136.6544,134.9364,135.5124,14858.0
2025-04-08 14:35:00,136.41,136.42,135.75,136.03,12680.0,135.4628,135.4727,134.8073,135.0854,12680.0
2025-04-08 14:40:00,136.03,136.08,135.67,135.73,11709.0,135.0854,135.1351,134.7279,134.7875,11709.0
2025-04-08 14:45:00,135.92,136.39,135.83,136.2,26547.0,134.9762,135.4429,134.8868,135.2542,26547.0
2025-04-08 14:50:00,136.26,136.73,136.09,136.44,14116.0,135.3138,135.7805,135.145,135.4926,14116.0
2025-04-08 14:55:00,136.42,136.49,136.11,136.24,10313.0,135.4727,135.5422,135.1648,135.2939,10313.0
2025-04-08 15:00:00,136.14,136.45,136.05,136.19,12411.0,135.1946,135.5025,135.1053,135.2443,12411.0
2025-04-08 15:05:00,136.2,136.22,135.41,135.45,15218.0,135.2542,135.2741,134.4697,134.5094,15218.0
2025-04-08 15:10:00,135.42,135.67,135.21,135.23,8400.0,134.4796,134.7279,134.2711,134.291,8400.0
2025-04-08 15:15:00,135.27,135.38,134.89,135.03,16170.0,134.3307,134.4399,133.9533,134.0923,16170.0
2025-04-08 15:20:00,135.06,135.68,135.05,135.62,12908.0,134.1221,134.7378,134.1122,134.6782,12908.0
2025-04-08 15:25:00,135.7,136.31,135.64,135.83,17198.0,134.7577,135.3635,134.6981,134.8868,17198.0
2025-04-08 15:30:00,135.73,136.01,135.55,135.56,22995.0,134.7875,135.0655,134.6087,134.6187,22995.0
2025-04-08 15:35:00,135.45,135.45,133.93,134.1,40823.0,134.5094,134.5094,133.0,133.1688,40823.0
2025-04-08 15:40:00,134.1,135.06,133.94,134.14,40207.0,133.1688,134.1221,133.0099,133.2085,40207.0
2025-04-08 15:45:00,134.14,134.35,133.82,133.98,58957.0,133.2085,133.4171,132.8907,133.0496,58957.0
2025-04-08 15:50:00,133.96,135.77,133.96,135.67,89166.0,133.0298,134.8272,133.0298,134.7279,89166.0
2025-04-08 15:55:00,135.54,136.33,135.1,136.13,212733.0,134.5988,135.3833,134.1619,135.1847,212733.0
2025-04-09 09:30:00,134.51,135.5,132.8,132.8,52196.0,133.576,134.5591,131.8778,131.8778,52196.0
2025-04-09 09:35:00,132.72,134.2,130.88,133.97,35259.0,131.7984,133.2681,129.9712,133.0397,35259.0
2025-04-09 09:40:00,134.03,134.88,133.48,133.48,31224.0,133.0993,133.9434,132.5531,132.5531,31224.0
2025-04-09 09:45:00,133.59,134.25,133.42,134.22,17291.0,132.6623,133.3178,132.4935,133.288,17291.0
2025-04-09 09:50:00,134.28,135.19,134.06,134.88,17978.0,133.3476,134.2512,133.1291,133.9434,17978.0
2025-04-09 09:55:00,134.88,135.6,134.52,134.88,9982.0,133.9434,134.6584,133.5859,133.9434,9982.0
2025-04-09 10:00:00,134.86,136.45,134.65,135.86,23027.0,133.9235,135.5025,133.715,134.9166,23027.0
2025-04-09 10:05:00,135.63,135.82,134.45,134.54,17649.0,134.6882,134.8769,133.5164,133.6057,17649.0
2025-04-09 10:10:00,134.44,134.86,134.09,134.09,15754.0,133.5064,133.9235,133.1589,133.1589,15754.0
2025-04-09 10:15:00,134.09,134.61,134.09,134.43,22726.0,133.1589,133.6753,133.1589,133.4965,22726.0
2025-04-09 10:20:00,134.34,134.8,133.59,134.28,13726.0,133.4071,133.8639,132.6623,133.3476,13726.0
2025-04-09 10:25:00,134.27,134.57,133.75,134.46,10726.0,133.3376,133.6355,132.8212,133.5263,10726.0
2025-04-09 10:30:00,134.43,135.53,134.24,135.32,20660.0,133.4965,134.5889,133.3078,134.3803,20660.0
2025-04-09 10:35:00,135.09,135.24,134.49,134.5,28570.0,134.1519,134.3009,133.5561,133.566,28570.0
2025-04-09 10:40:00,134.46,134.46,133.84,133.97,9577.0,133.5263,133.5263,132.9106,133.0397,9577.0
2025-04-09 10:45:00,134.0,135.01,133.89,134.11,10653.0,133.0695,134.0725,132.9603,133.1787,10653.0
2025-04-09 10:50:00,134.09,134.09,132.95,133.37,14429.0,133.1589,133.1589,132.0268,132.4439,14429.0
2025-04-09 10:55:00,133.17,133.42,132.56,132.74,9217.0,132.2453,132.4935,131.6395,131.8182,9217.0
2025-04-09 11:00:00,132.75,133.67,132.74,133.67,21613.0,131.8282,132.7418,131.8182,132.7418,21613.0
2025-04-09 11:05:00,133.72,134.35,133.67,133.83,10280.0,132.7914,133.4171,132.7418,132.9007,10280.0
2025-04-09 11:10:00,133.82,133.92,133.43,133.48,16576.0,132.8907,132.9901,132.5035,132.5531,16576.0
2025-04-09 11:15:00,133.56,134.62,133.56,134.32,29367.0,132.6326,133.6852,132.6326,133.3873,29367.0
2025-04-09 11:20:00,134.31,134.68,134.06,134.47,28952.0,133.3773,133.7448,133.1291,133.5362,28952.0
2025-04-09 11:25:00,134.47,134.82,134.23,134.38,29398.0,133.5362,133.8838,133.2979,133.4469,29398.0
2025-04-09 11:30:00,134.38,134.6,133.62,133.62,11661.0,133.4469,133.6653,132.6921,132.6921,11661.0
2025-04-09 11:35:00,133.59,133.83,133.15,133.55,9535.0,132.6623,132.9007,132.2254,132.6226,9535.0
2025-04-09 11:40:00,133.54,133.66,133.15,133.31,10532.0,132.6127,132.7319,132.2254,132.3843,10532.0
2025-04-09 11:45:00,133.31,134.15,133.31,133.78,22498.0,132.3843,133.2185,132.3843,132.851,22498.0
2025-04-09 11:50:00,133.68,134.04,133.58,133.71,11078.0,132.7517,133.1092,132.6524,132.7815,11078.0
2025-04-09 11:55:00,133.81,133.89,133.36,133.56,9743.0,132.8808,132.9603,132.4339,132.6326,9743.0
2025-04-09 12:00:00,133.47,133.88,133.28,133.7,49359.0,132.5432,132.9503,132.3545,132.7716,49359.0
2025-04-09 12:05:00,133.7,134.23,133.7,134.14,9151.0,132.7716,133.2979,132.7716,133.2085,9151.0
2025-04-09 12:10:00,134.14,135.23,134.13,135.01,14710.0,133.2085,134.291,133.1986,134.0725,14710.0
2025-04-09 12:15:00,135.06,135.1,134.78,134.84,4655.0,134.1221,134.1619,133.8441,133.9037,4655.0
2025-04-09 12:20:00,134.83,134.85,134.56,134.56,7628.0,133.8937,133.9136,133.6256,133.6256,7628.0
2025-04-09 12:25:00,134.57,134.95,134.51,134.65,5810.0,133.6355,134.0129,133.576,133.715,5810.0
2025-04-09 12:30:00,134.59,134.84,134.57,134.74,7127.0,133.6554,133.9037,133.6355,133.8044,7127.0
2025-04-09 12:35:00,134.61,135.05,134.6,135.05,7707.0,133.6753,134.1122,133.6653,134.1122,7707.0
2025-04-09 12:40:00,134.84,135.07,134.61,134.89,6250.0,133.9037,134.1321,133.6753,133.9533,6250.0
2025-04-09 12:45:00,135.01,135.03,134.76,135.03,7278.0,134.0725,134.0923,133.8242,134.0923,7278.0
2025-04-09 12:50:00,135.07,135.21,134.73,135.0,6721.0,134.1321,134.2711,133.7944,134.0626,6721.0
2025-04-09 12:55:00,135.0,135.56,134.99,135.26,6735.0,134.0626,134.6187,134.0526,134.3207,6735.0
2025-04-09 13:00:00,135.08,136.35,135.08,136.19,24377.0,134.142,135.4032,134.142,135.2443,24377.0
2025-04-09 13:05:00,136.17,136.17,135.11,135.15,5770.0,135.2244,135.2244,134.1718,134.2115,5770.0
2025-04-09 13:10:00,135.15,135.3,134.74,135.22,8464.0,134.2115,134.3605,133.8044,134.281,8464.0
2025-04-09 13:15:00,135.22,138.12,134.0,137.56,23983.0,134.281,137.1609,133.0695,136.6048,23983.0
2025-04-09 13:20:00,137.71,140.54,136.81,140.38,38054.0,136.7537,139.5641,135.86,139.4052,38054.0
2025-04-09 13:25:00,140.3,142.64,140.29,140.63,29570.0,139.3257,141.6495,139.3158,139.6535,29570.0
2025-04-09 13:30:00,140.66,142.96,140.15,142.93,20069.0,139.6833,141.9673,139.1768,141.9375,20069.0
2025-04-09 13:35:00,143.01,143.98,141.27,141.27,21315.0,142.0169,142.9802,140.289,140.289,21315.0
2025-04-09 13:40:00,141.86,142.32,140.64,141.63,15315.0,140.8749,141.3317,139.6634,140.6465,15315.0
2025-04-09 13:45:00,141.62,143.72,141.54,143.0,19187.0,140.6366,142.722,140.5571,142.007,19187.0
2025-04-09 13:50:00,143.32,143.32,141.93,142.5,14879.0,142.3248,142.3248,140.9444,141.5105,14879.0
2025-04-09 13:55:00,142.34,144.01,142.13,143.94,15372.0,141.3516,143.01,141.143,142.9405,15372.0
2025-04-09 14:00:00,143.97,144.69,143.72,144.11,19338.0,142.9703,143.6853,142.722,143.1093,19338.0
2025-04-09 14:05:00,144.2,144.56,142.48,143.36,18395.0,143.1987,143.5562,141.4906,142.3645,18395.0
2025-04-09 14:10:00,143.01,144.37,143.01,143.37,10654.0,142.0169,143.3675,142.0169,142.3744,10654.0
2025-04-09 14:15:00,143.64,145.0,143.17,144.24,30168.0,142.6426,143.9931,142.1758,143.2384,30168.0
2025-04-09 14:20:00,144.27,144.98,143.46,144.59,18485.0,143.2682,143.9733,142.4638,143.586,18485.0
2025-04-09 14:25:00,144.59,145.9,144.31,145.51,20146.0,143.586,144.8869,143.3079,144.4996,20146.0
2025-04-09 14:30:00,145.71,146.19,144.39,144.43,9260.0,144.6982,145.1748,143.3873,143.4271,9260.0
2025-04-09 14:35:00,144.63,145.42,144.39,144.97,12415.0,143.6257,144.4102,143.3873,143.9633,12415.0
2025-04-09 14:40:00,145.09,145.09,143.39,143.39,9746.0,144.0825,144.0825,142.3943,142.3943,9746.0
2025-04-09 14:45:00,143.44,143.82,142.53,143.64,31940.0,142.4439,142.8213,141.5403,142.6426,31940.0
2025-04-09 14:50:00,143.6,144.16,142.85,143.33,21155.0,142.6028,143.1589,141.858,142.3347,21155.0
2025-04-09 14:55:00,143.07,143.37,142.78,142.94,12735.0,142.0765,142.3744,141.7885,141.9474,12735.0
2025-04-09 15:00:00,142.72,143.97,142.49,143.77,23735.0,141.7289,142.9703,141.5005,142.7717,23735.0
2025-04-09 15:05:00,143.97,144.19,143.39,143.74,26040.0,142.9703,143.1887,142.3943,142.7419,26040.0
2025-04-09 15:10:00,143.92,144.51,143.76,144.47,21822.0,142.9206,143.5065,142.7617,143.4668,21822.0
2025-04-09 15:15:00,144.51,144.62,144.03,144.49,15160.0,143.5065,143.6158,143.0298,143.4867,15160.0
2025-04-09 15:20:00,144.48,145.03,144.02,144.79,45798.0,143.4767,144.0229,143.0199,143.7846,45798.0
2025-04-09 15:25:00,144.62,145.21,144.43,144.78,21101.0,143.6158,144.2017,143.4271,143.7746,21101.0
2025-04-09 15:30:00,144.91,145.6,144.63,145.0,27097.0,143.9037,144.5889,143.6257,143.9931,27097.0
2025-04-09 15:35:00,144.94,144.95,144.21,144.71,40135.0,143.9335,143.9435,143.2086,143.7051,40135.0
2025-04-09 15:40:00,144.69,144.93,144.46,144.9,25476.0,143.6853,143.9236,143.4569,143.8938,25476.0
2025-04-09 15:45:00,144.99,145.61,144.5,145.38,85649.0,143.9832,144.5989,143.4966,144.3705,85649.0
2025-04-09 15:50:00,145.43,146.27,145.32,145.35,81466.0,144.4201,145.2543,144.3109,144.3407,81466.0
2025-04-09 15:55:00,145.36,146.16,145.11,145.76,223176.0,144.3506,145.1451,144.1023,144.7478,223176.0
2025-04-10 09:30:00,142.7,143.94,142.25,143.44,47703.0,141.7091,142.9405,141.2622,142.4439,47703.0
2025-04-10 09:35:00,143.4,143.58,142.39,143.24,12871.0,142.4042,142.583,141.4012,142.2453,12871.0
2025-04-10 09:40:00,143.3,143.3,141.82,142.55,8744.0,142.3049,142.3049,140.8352,141.5601,8744.0
2025-04-10 09:45:00,142.13,144.15,142.13,144.15,9842.0,141.143,143.149,141.143,143.149,9842.0
2025-04-10 09:50:00,143.88,144.46,143.29,143.36,8272.0,142.8809,143.4569,142.295,142.3645,8272.0
2025-04-10 09:55:00,143.55,143.62,142.71,142.87,14864.0,142.5532,142.6227,141.719,141.8779,14864.0
2025-04-10 10:00:00,142.87,143.43,142.25,142.91,7226.0,141.8779,142.434,141.2622,141.9176,7226.0
2025-04-10 10:05:00,142.91,143.1,142.47,142.88,5986.0,141.9176,142.1063,141.4807,141.8878,5986.0
2025-04-10 10:10:00,142.94,142.95,141.96,142.29,6625.0,141.9474,141.9573,140.9742,141.3019,6625.0
2025-04-10 10:15:00,142.5,142.69,142.18,142.18,7068.0,141.5105,141.6992,141.1927,141.1927,7068.0
2025-04-10 10:20:00,142.31,142.93,141.91,142.89,8794.0,141.3218,141.9375,140.9246,141.8978,8794.0
2025-04-10 10:25:00,143.12,143.17,142.25,142.25,4786.0,142.1262,142.1758,141.2622,141.2622,4786.0
2025-04-10 10:30:00,142.07,142.64,142.07,142.46,13581.0,141.0835,141.6495,141.0835,141.4708,13581.0
2025-04-10 10:35:00,142.27,142.83,142.25,142.83,7811.0,141.2821,141.8382,141.2622,141.8382,7811.0
2025-04-10 10:40:00,142.94,143.38,142.74,142.87,5027.0,141.9474,142.3844,141.7488,141.8779,5027.0
2025-04-10 10:45:00,142.74,142.76,142.27,142.38,5591.0,141.7488,141.7687,141.2821,141.3913,5591.0
2025-04-10 10:50:00,142.49,142.72,142.38,142.55,5228.0,141.5005,141.7289,141.3913,141.5601,5228.0
2025-04-10 10:55:00,142.55,142.55,141.82,141.83,5549.0,141.5601,141.5601,140.8352,140.8451,5549.0
2025-04-10 11:00:00,142.01,142.36,141.81,142.11,9276.0,141.0239,141.3714,140.8253,141.1232,9276.0
2025-04-10 11:05:00,142.01,142.98,142.0,142.97,11621.0,141.0239,141.9871,141.0139,141.9772,11621.0
2025-04-10 11:10:00,142.85,142.85,142.24,142.25,8986.0,141.858,141.858,141.2523,141.2622,8986.0
2025-04-10 11:15:00,142.24,142.53,142.18,142.24,11673.0,141.2523,141.5403,141.1927,141.2523,11673.0
2025-04-10 11:20:00,142.21,142.21,141.51,141.51,5336.0,141.2225,141.2225,140.5273,140.5273,5336.0
2025-04-10 11:25:00,141.67,141.68,141.21,141.21,6331.0,140.6862,140.6962,140.2294,140.2294,6331.0
2025-04-10 11:30:00,141.04,141.04,140.56,140.6,4222.0,140.0606,140.0606,139.5839,139.6237,4222.0
2025-04-10 11:35:00,140.5,140.81,140.4,140.63,28148.0,139.5244,139.8322,139.4251,139.6535,28148.0
2025-04-10 11:40:00,140.65,140.79,139.76,139.96,17244.0,139.6733,139.8123,138.7895,138.9881,17244.0
2025-04-10 11:45:00,140.02,140.36,139.77,140.05,8934.0,139.0477,139.3853,138.7994,139.0775,8934.0
2025-04-10 11:50:00,140.06,140.34,139.68,140.24,19868.0,139.0874,139.3655,138.7101,139.2662,19868.0
2025-04-10 11:55:00,140.33,140.33,139.28,139.52,8837.0,139.3555,139.3555,138.3128,138.5512,8837.0
2025-04-10 12:00:00,139.52,140.05,138.73,139.02,8879.0,138.5512,139.0775,137.7667,138.0546,8879.0
2025-04-10 12:05:00,138.94,139.87,138.83,139.68,6722.0,137.9752,138.8987,137.866,138.7101,6722.0
2025-04-10 12:10:00,139.44,139.7,139.09,139.24,8382.0,138.4717,138.7299,138.1242,138.2731,8382.0
2025-04-10 12:15:00,139.23,139.23,138.76,138.87,3470.0,138.2632,138.2632,137.7964,137.9057,3470.0
2025-04-10 12:20:00,138.69,139.0,137.77,138.43,17934.0,137.7269,138.0348,136.8133,137.4687,17934.0
2025-04-10 12:25:00,138.41,138.74,137.88,138.44,22748.0,137.4489,137.7766,136.9226,137.4787,22748.0
2025-04-10 12:30:00,138.41,140.04,138.37,139.82,6464.0,137.4489,139.0676,137.4092,138.8491,6464.0
2025-04-10 12:35:00,140.19,140.71,139.76,140.52,13916.0,139.2165,139.7329,138.7895,139.5442,13916.0
2025-04-10 12:40:00,140.5,140.54,139.56,139.97,19875.0,139.5244,139.5641,138.5909,138.998,19875.0
2025-04-10 12:45:00,140.13,140.89,139.86,140.8,5197.0,139.1569,139.9117,138.8888,139.8223,5197.0
2025-04-10 12:50:00,140.75,140.81,139.75,139.92,2932.0,139.7726,139.8322,138.7796,138.9484,2932.0
2025-04-10 12:55:00,139.94,140.86,139.93,140.7,7916.0,138.9682,139.8819,138.9583,139.723,7916.0
2025-04-10 13:00:00,140.53,141.83,140.36,141.1,8027.0,139.5542,140.8451,139.3853,140.1202,8027.0
2025-04-10 13:05:00,140.9,140.91,139.89,139.89,3394.0,139.9216,139.9315,138.9186,138.9186,3394.0
2025-04-10 13:10:00,139.95,139.95,138.69,138.81,8701.0,138.9782,138.9782,137.7269,137.8461,8701.0
2025-04-10 13:15:00,138.81,139.48,138.74,139.28,6869.0,137.8461,138.5114,137.7766,138.3128,6869.0
2025-04-10 13:20:00,139.48,139.68,138.64,139.6,6258.0,138.5114,138.7101,137.6773,138.6306,6258.0
2025-04-10 13:25:00,139.46,140.26,139.41,140.26,9533.0,138.4916,139.286,138.4419,139.286,9533.0
2025-04-10 13:30:00,140.07,140.61,139.91,140.23,7785.0,139.0973,139.6336,138.9385,139.2562,7785.0
2025-04-10 13:35:00,140.23,141.02,140.23,140.27,8976.0,139.2562,140.0408,139.2562,139.296,8976.0
2025-04-10 13:40:00,140.31,141.61,140.27,141.6,7085.0,139.3357,140.6267,139.296,140.6167,7085.0
2025-04-10 13:45:00,141.6,142.69,141.52,141.56,13352.0,140.6167,141.6992,140.5373,140.577,13352.0
2025-04-10 13:50:00,141.56,141.79,141.0,141.67,7504.0,140.577,140.8054,140.0209,140.6862,7504.0
2025-04-10 13:55:00,141.78,142.18,141.71,141.82,5159.0,140.7955,141.1927,140.726,140.8352,5159.0
2025-04-10 14:00:00,141.76,142.45,141.6,142.27,6213.0,140.7756,141.4608,140.6167,141.2821,6213.0
2025-04-10 14:05:00,142.26,142.47,141.0,141.0,6938.0,141.2721,141.4807,140.0209,140.0209,6938.0
2025-04-10 14:10:00,141.22,141.28,140.83,140.83,8250.0,140.2394,140.2989,139.8521,139.8521,8250.0
2025-04-10 14:15:00,140.75,141.57,140.75,141.27,5437.0,139.7726,140.5869,139.7726,140.289,5437.0
2025-04-10 14:20:00,141.43,142.79,141.42,142.78,5550.0,140.4479,141.7985,140.438,141.7885,5550.0
2025-04-10 14:25:00,142.56,143.0,142.21,143.0,6064.0,141.5701,142.007,141.2225,142.007,6064.0
2025-04-10 14:30:00,142.87,143.46,142.71,142.71,15591.0,141.8779,142.4638,141.719,141.719,15591.0
2025-04-10 14:35:00,142.74,142.74,142.23,142.57,13358.0,141.7488,141.7488,141.2423,141.58,13358.0
2025-04-10 14:40:00,142.68,143.22,142.5,143.2,6608.0,141.6892,142.2255,141.5105,142.2056,6608.0
2025-04-10 14:45:00,143.34,143.34,142.41,142.56,10716.0,142.3446,142.3446,141.4211,141.5701,10716.0
2025-04-10 14:50:00,142.74,143.08,142.21,142.21,12644.0,141.7488,142.0864,141.2225,141.2225,12644.0
2025-04-10 14:55:00,142.17,142.7,142.05,142.46,17995.0,141.1828,141.7091,141.0636,141.4708,17995.0
2025-04-10 15:00:00,142.38,143.44,142.07,143.18,17232.0,141.3913,142.4439,141.0835,142.1858,17232.0
2025-04-10 15:05:00,143.18,143.31,141.78,141.78,7461.0,142.1858,142.3148,140.7955,140.7955,7461.0
2025-04-10 15:10:00,141.87,142.15,141.58,142.09,13512.0,140.8848,141.1629,140.5969,141.1033,13512.0
2025-04-10 15:15:00,142.18,142.63,141.87,142.35,12837.0,141.1927,141.6396,140.8848,141.3615,12837.0
2025-04-10 15:20:00,142.43,143.04,142.0,142.03,13427.0,141.441,142.0467,141.0139,141.0437,13427.0
2025-04-10 15:25:00,142.03,142.54,141.13,141.31,17851.0,141.0437,141.5502,140.15,140.3287,17851.0
2025-04-10 15:30:00,141.34,142.03,141.13,141.52,14547.0,140.3585,141.0437,140.15,140.5373,14547.0
2025-04-10 15:35:00,141.5,141.57,140.69,140.74,12723.0,140.5174,140.5869,139.713,139.7627,12723.0
2025-04-10 15:40:00,140.71,140.95,139.45,139.58,22734.0,139.7329,139.9712,138.4817,138.6107,22734.0
2025-04-10 15:45:00,139.74,140.84,139.73,140.43,30449.0,138.7696,139.862,138.7597,139.4548,30449.0
2025-04-10 15:50:00,140.37,142.0,140.37,141.86,37064.0,139.3953,141.0139,139.3953,140.8749,37064.0
2025-04-10 15:55:00,141.65,142.62,141.21,142.21,174695.0,140.6664,141.6296,140.2294,141.2225,174695.0
2025-04-11 09:30:00,140.88,141.07,140.06,140.98,12167.0,139.9017,140.0904,139.0874,140.001,12167.0
2025-04-11 09:35:00,141.36,141.54,139.58,140.97,6844.0,140.3784,140.5571,138.6107,139.9911,6844.0
2025-04-11 09:40:00,140.56,141.98,140.05,141.96,6814.0,139.5839,140.9941,139.0775,140.9742,6814.0
2025-04-11 09:45:00,141.72,142.88,141.71,142.23,7045.0,140.7359,141.8878,140.726,141.2423,7045.0
2025-04-11 09:50:00,142.22,142.77,141.94,142.54,7338.0,141.2324,141.7786,140.9544,141.5502,7338.0
2025-04-11 09:55:00,142.39,142.98,142.19,142.5,5973.0,141.4012,141.9871,141.2026,141.5105,5973.0
2025-04-11 10:00:00,142.22,142.65,141.3,142.09,33582.0,141.2324,141.6594,140.3188,141.1033,33582.0
2025-04-11 10:05:00,142.09,143.07,141.79,142.24,12747.0,141.1033,142.0765,140.8054,141.2523,12747.0
2025-04-11 10:10:00,142.46,142.7,141.67,142.1,5545.0,141.4708,141.7091,140.6862,141.1133,5545.0
2025-04-11 10:15:00,142.14,142.38,141.39,141.39,7010.0,141.153,141.3913,140.4082,140.4082,7010.0
2025-04-11 10:20:00,141.44,141.44,140.45,140.69,5711.0,140.4578,140.4578,139.4747,139.713,5711.0
2025-04-11 10:25:00,140.88,141.15,140.6,140.75,4402.0,139.9017,140.1698,139.6237,139.7726,4402.0
2025-04-11 10:30:00,140.78,141.65,140.73,141.36,7646.0,139.8024,140.6664,139.7528,140.3784,7646.0
2025-04-11 10:35:00,141.13,141.56,141.07,141.51,14283.0,140.15,140.577,140.0904,140.5273,14283.0
2025-04-11 10:40:00,141.26,141.87,141.2,141.84,5476.0,140.2791,140.8848,140.2195,140.8551,5476.0
2025-04-11 10:45:00,142.0,142.57,141.94,142.15,5397.0,141.0139,141.58,140.9544,141.1629,5397.0
2025-04-11 10:50:00,142.13,142.13,141.54,141.81,5186.0,141.143,141.143,140.5571,140.8253,5186.0
2025-04-11 10:55:00,141.9,141.9,141.31,141.31,3626.0,140.9146,140.9146,140.3287,140.3287,3626.0
2025-04-11 11:00:00,141.24,142.62,140.91,141.08,6475.0,140.2592,141.6296,139.9315,140.1003,6475.0
2025-04-11 11:05:00,141.08,141.25,140.64,140.83,23673.0,140.1003,140.2692,139.6634,139.8521,23673.0
2025-04-11 11:10:00,141.03,141.4,140.84,141.02,36416.0,140.0507,140.4181,139.862,140.0408,36416.0
2025-04-11 11:15:00,141.13,141.24,140.28,140.68,6475.0,140.15,140.2592,139.3059,139.7031,6475.0
2025-04-11 11:20:00,140.83,141.02,140.47,140.88,9536.0,139.8521,140.0408,139.4946,139.9017,9536.0
2025-04-11 11:25:00,141.0,141.28,140.78,141.19,2342.0,140.0209,140.2989,139.8024,140.2096,2342.0
2025-04-11 11:30:00,141.27,141.44,141.14,141.28,3267.0,140.289,140.4578,140.1599,140.2989,3267.0
2025-04-11 11:35:00,141.27,142.19,141.12,142.19,5381.0,140.289,141.2026,140.1401,141.2026,5381.0
2025-04-11 11:40:00,142.0,142.08,141.24,141.6,5313.0,141.0139,141.0934,140.2592,140.6167,5313.0
2025-04-11 11:45:00,141.5,141.95,141.35,141.89,9282.0,140.5174,140.9643,140.3685,140.9047,9282.0
2025-04-11 11:50:00,141.9,142.08,141.71,141.84,4458.0,140.9146,141.0934,140.726,140.8551,4458.0
2025-04-11 11:55:00,141.84,142.23,141.84,142.1,5012.0,140.8551,141.2423,140.8551,141.1133,5012.0
2025-04-11 12:00:00,142.18,142.48,142.07,142.3,6616.0,141.1927,141.4906,141.0835,141.3119,6616.0
2025-04-11 12:05:00,142.53,142.93,142.23,142.29,8994.0,141.5403,141.9375,141.2423,141.3019,8994.0
2025-04-11 12:10:00,142.2,142.57,142.09,142.18,9171.0,141.2126,141.58,141.1033,141.1927,9171.0
2025-04-11 12:15:00,142.2,142.48,142.16,142.36,2882.0,141.2126,141.4906,141.1728,141.3714,2882.0
2025-04-11 12:20:00,142.24,142.47,142.13,142.16,8219.0,141.2523,141.4807,141.143,141.1728,8219.0
2025-04-11 12:25:00,142.07,142.27,141.9,142.14,9949.0,141.0835,141.2821,140.9146,141.153,9949.0
2025-04-11 12:30:00,142.21,142.84,142.2,142.72,9116.0,141.2225,141.8481,141.2126,141.7289,9116.0
2025-04-11 12:35:00,142.74,143.5,142.74,143.18,13459.0,141.7488,142.5035,141.7488,142.1858,13459.0
2025-04-11 12:40:00,143.0,143.18,142.84,143.06,5238.0,142.007,142.1858,141.8481,142.0666,5238.0
2025-04-11 12:45:00,143.06,143.12,142.85,143.0,20901.0,142.0666,142.1262,141.858,142.007,20901.0
2025-04-11 12:50:00,143.0,143.41,142.91,143.16,8083.0,142.007,142.4142,141.9176,142.1659,8083.0
2025-04-11 12:55:00,143.17,143.47,143.16,143.16,9008.0,142.1758,142.4737,142.1659,142.1659,9008.0
2025-04-11 13:00:00,143.25,143.68,143.1,143.67,11653.0,142.2553,142.6823,142.1063,142.6723,11653.0
2025-04-11 13:05:00,143.53,143.82,143.23,143.33,8561.0,142.5333,142.8213,142.2354,142.3347,8561.0
2025-04-11 13:10:00,143.34,143.52,143.05,143.5,5554.0,142.3446,142.5234,142.0567,142.5035,5554.0
2025-04-11 13:15:00,143.53,143.58,142.85,143.24,13995.0,142.5333,142.583,141.858,142.2453,13995.0
2025-04-11 13:20:00,143.13,143.78,143.13,143.3,7062.0,142.1361,142.7816,142.1361,142.3049,7062.0
2025-04-11 13:25:00,143.41,143.41,142.96,143.06,15806.0,142.4142,142.4142,141.9673,142.0666,15806.0
2025-04-11 13:30:00,143.15,143.35,143.02,143.27,9661.0,142.156,142.3546,142.0269,142.2751,9661.0
2025-04-11 13:35:00,143.25,144.17,143.14,144.17,6749.0,142.2553,143.1689,142.146,143.1689,6749.0
2025-04-11 13:40:00,144.31,145.66,144.16,145.4,17911.0,143.3079,144.6485,143.1589,144.3903,17911.0
2025-04-11 13:45:00,145.41,145.42,144.54,144.95,13317.0,144.4003,144.4102,143.5363,143.9435,13317.0
2025-04-11 13:50:00,144.95,145.66,144.75,145.66,2921.0,143.9435,144.6485,143.7448,144.6485,2921.0
2025-04-11 13:55:00,145.35,145.39,145.02,145.22,4361.0,144.3407,144.3804,144.013,144.2116,4361.0
2025-04-11 14:00:00,145.16,145.28,144.86,145.23,5022.0,144.152,144.2712,143.8541,144.2215,5022.0
2025-04-11 14:05:00,145.16,145.29,144.76,144.97,4341.0,144.152,144.2811,143.7548,143.9633,4341.0
2025-04-11 14:10:00,144.9,145.15,144.78,144.9,10210.0,143.8938,144.1421,143.7746,143.8938,10210.0
2025-04-11 14:15:00,144.97,145.01,144.47,144.59,9282.0,143.9633,144.003,143.4668,143.586,9282.0
2025-04-11 14:20:00,144.6,144.95,144.53,144.63,7620.0,143.5959,143.9435,143.5264,143.6257,7620.0
2025-04-11 14:25:00,144.63,144.72,144.15,144.68,6861.0,143.6257,143.7151,143.149,143.6753,6861.0
2025-04-11 14:30:00,144.65,144.75,144.28,144.46,5305.0,143.6455,143.7448,143.2781,143.4569,5305.0
2025-04-11 14:35:00,144.42,144.68,144.02,144.39,2957.0,143.4171,143.6753,143.0199,143.3873,2957.0
2025-04-11 14:40:00,144.4,144.61,144.29,144.37,3224.0,143.3973,143.6058,143.288,143.3675,3224.0
2025-04-11 14:45:00,144.51,144.78,144.42,144.55,5000.0,143.5065,143.7746,143.4171,143.5462,5000.0
2025-04-11 14:50:00,144.56,144.74,144.14,144.73,4118.0,143.5562,143.7349,143.1391,143.725,4118.0
2025-04-11 14:55:00,144.64,144.7,144.02,144.17,3481.0,143.6356,143.6952,143.0199,143.1689,3481.0
2025-04-11 15:00:00,144.25,144.85,144.25,144.58,5117.0,143.2483,143.8442,143.2483,143.576,5117.0
2025-04-11 15:05:00,144.63,144.89,144.41,144.8,5533.0,143.6257,143.8839,143.4072,143.7945,5533.0
2025-04-11 15:10:00,144.81,145.01,144.68,144.78,5071.0,143.8044,144.003,143.6753,143.7746,5071.0
2025-04-11 15:15:00,144.75,144.84,144.47,144.81,3778.0,143.7448,143.8342,143.4668,143.8044,3778.0
2025-04-11 15:20:00,144.73,145.1,144.63,144.97,4284.0,143.725,144.0924,143.6257,143.9633,4284.0
2025-04-11 15:25:00,144.85,145.09,144.78,145.0,14659.0,143.8442,144.0825,143.7746,143.9931,14659.0
2025-04-11 15:30:00,144.9,145.11,144.73,145.05,12256.0,143.8938,144.1023,143.725,144.0428,12256.0
2025-04-11 15:35:00,144.93,144.93,144.64,144.79,7498.0,143.9236,143.9236,143.6356,143.7846,7498.0
2025-04-11 15:40:00,144.95,145.06,144.75,145.05,7174.0,143.9435,144.0527,143.7448,144.0428,7174.0
2025-04-11 15:45:00,144.94,145.2,144.78,145.19,9596.0,143.9335,144.1917,143.7746,144.1818,9596.0
2025-04-11 15:50:00,145.33,145.39,144.74,145.14,31081.0,144.3208,144.3804,143.7349,144.1321,31081.0
2025-04-11 15:55:00,145.13,145.52,144.9,145.03,96996.0,144.1222,144.5095,143.8938,144.0229,96996.0
2025-04-14 09:30:00,147.05,148.6,146.89,148.55,37770.0,146.0289,147.5681,145.87,147.5185,37770.0
2025-04-14 09:35:00,148.25,148.6,146.88,147.5,13408.0,147.2205,147.5681,145.8601,146.4758,13408.0
2025-04-14 09:40:00,147.5,147.96,146.7,147.36,3983.0,146.4758,146.9326,145.6813,146.3367,3983.0
2025-04-14 09:45:00,147.32,147.56,146.77,146.9,4844.0,146.297,146.5353,145.7508,145.8799,4844.0
2025-04-14 09:50:00,147.34,147.52,146.55,146.83,6161.0,146.3169,146.4956,145.5323,145.8104,6161.0
2025-04-14 09:55:00,147.02,147.02,146.53,146.72,6198.0,145.9991,145.9991,145.5125,145.7012,6198.0
2025-04-14 10:00:00,146.67,147.23,146.25,147.22,13743.0,145.6515,146.2076,145.2344,146.1977,13743.0
2025-04-14 10:05:00,147.22,147.67,146.94,146.94,6193.0,146.1977,146.6446,145.9196,145.9196,6193.0
2025-04-14 10:10:00,146.95,147.21,146.72,147.1,3503.0,145.9296,146.1878,145.7012,146.0785,3503.0
2025-04-14 10:15:00,147.03,147.03,146.54,146.95,7507.0,146.009,146.009,145.5224,145.9296,7507.0
2025-04-14 10:20:00,146.96,147.23,146.64,146.86,7915.0,145.9395,146.2076,145.6217,145.8402,7915.0
2025-04-14 10:25:00,147.0,147.3,146.81,147.27,5448.0,145.9792,146.2771,145.7905,146.2473,5448.0
2025-04-14 10:30:00,147.31,147.5,147.22,147.41,7772.0,146.2871,146.4758,146.1977,146.3864,7772.0
2025-04-14 10:35:00,147.4,147.53,147.29,147.34,5104.0,146.3764,146.5055,146.2672,146.3169,5104.0
2025-04-14 10:40:00,147.28,147.48,147.15,147.21,2323.0,146.2573,146.4559,146.1282,146.1878,2323.0
2025-04-14 10:45:00,147.22,147.69,147.22,147.66,10608.0,146.1977,146.6644,146.1977,146.6346,10608.0
2025-04-14 10:50:00,147.52,147.86,147.34,147.84,5001.0,146.4956,146.8333,146.3169,146.8134,5001.0
2025-04-14 10:55:00,147.85,147.95,147.51,147.78,10031.0,146.8233,146.9226,146.4857,146.7538,10031.0
2025-04-14 11:00:00,147.87,148.0,147.7,147.71,11355.0,146.8432,146.9723,146.6744,146.6843,11355.0
2025-04-14 11:05:00,147.61,147.84,147.48,147.81,4307.0,146.585,146.8134,146.4559,146.7836,4307.0
2025-04-14 11:10:00,147.8,147.81,147.44,147.44,2785.0,146.7737,146.7836,146.4162,146.4162,2785.0
2025-04-14 11:15:00,147.46,147.68,147.4,147.59,4673.0,146.436,146.6545,146.3764,146.5651,4673.0
2025-04-14 11:20:00,147.61,147.8,147.41,147.59,4041.0,146.585,146.7737,146.3864,146.5651,4041.0
2025-04-14 11:25:00,147.47,147.54,146.98,147.0,4761.0,146.446,146.5155,145.9594,145.9792,4761.0
2025-04-14 11:30:00,147.19,147.66,147.16,147.6,3053.0,146.1679,146.6346,146.1381,146.5751,3053.0
2025-04-14 11:35:00,147.73,147.8,147.14,147.14,5291.0,146.7042,146.7737,146.1183,146.1183,5291.0
2025-04-14 11:40:00,146.98,147.07,146.78,147.01,3926.0,145.9594,146.0487,145.7608,145.9892,3926.0
2025-04-14 11:45:00,146.82,146.82,146.48,146.49,1399.0,145.8005,145.8005,145.4628,145.4728,1399.0
2025-04-14 11:50:00,146.41,146.62,146.31,146.47,2756.0,145.3933,145.6019,145.294,145.4529,2756.0
2025-04-14 11:55:00,146.54,146.66,146.35,146.37,2831.0,145.5224,145.6416,145.3337,145.3536,2831.0
2025-04-14 12:00:00,146.31,146.62,146.19,146.41,2984.0,145.294,145.6019,145.1748,145.3933,2984.0
2025-04-14 12:05:00,146.52,146.61,146.19,146.21,4402.0,145.5026,145.5919,145.1748,145.1947,4402.0
2025-04-14 12:10:00,146.31,146.34,145.71,146.23,8750.0,145.294,145.3238,144.6982,145.2146,8750.0
2025-04-14 12:15:00,146.06,146.77,145.93,146.77,9100.0,145.0458,145.7508,144.9167,145.7508,9100.0
2025-04-14 12:20:00,146.65,146.82,146.3,146.3,2406.0,145.6317,145.8005,145.2841,145.2841,2406.0
2025-04-14 12:25:00,146.44,146.44,146.22,146.34,1200.0,145.4231,145.4231,145.2046,145.3238,1200.0
2025-04-14 12:30:00,146.31,146.89,146.18,146.89,2629.0,145.294,145.87,145.1649,145.87,2629.0
2025-04-14 12:35:00,146.86,146.89,146.78,146.81,1182.0,145.8402,145.87,145.7608,145.7905,1182.0
2025-04-14 12:40:00,146.7,146.91,146.69,146.91,1677.0,145.6813,145.8898,145.6714,145.8898,1677.0
2025-04-14 12:45:00,146.93,147.01,146.82,146.82,2131.0,145.9097,145.9892,145.8005,145.8005,2131.0
2025-04-14 12:50:00,146.81,146.88,146.42,146.67,4797.0,145.7905,145.8601,145.4033,145.6515,4797.0
2025-04-14 12:55:00,146.67,146.67,146.35,146.35,1088.0,145.6515,145.6515,145.3337,145.3337,1088.0
2025-04-14 13:00:00,146.35,147.42,146.35,146.61,8490.0,145.3337,146.3963,145.3337,145.5919,8490.0
2025-04-14 13:05:00,146.39,146.5,146.29,146.39,1081.0,145.3735,145.4827,145.2742,145.3735,1081.0
2025-04-14 13:10:00,146.39,146.55,146.22,146.31,5187.0,145.3735,145.5323,145.2046,145.294,5187.0
2025-04-14 13:15:00,146.42,146.75,146.24,146.74,2958.0,145.4033,145.731,145.2245,145.721,2958.0
2025-04-14 13:20:00,146.76,146.92,146.74,146.9,2266.0,145.7409,145.8998,145.721,145.8799,2266.0
2025-04-14 13:25:00,146.82,146.88,146.5,146.67,3358.0,145.8005,145.8601,145.4827,145.6515,3358.0
2025-04-14 13:30:00,146.72,147.09,146.6,146.84,6921.0,145.7012,146.0686,145.582,145.8203,6921.0
2025-04-14 13:35:00,146.92,147.08,146.74,146.75,1287.0,145.8998,146.0587,145.721,145.731,1287.0
2025-04-14 13:40:00,146.86,147.1,146.77,146.77,4244.0,145.8402,146.0785,145.7508,145.7508,4244.0
2025-04-14 13:45:00,146.76,147.01,146.65,146.92,4758.0,145.7409,145.9892,145.6317,145.8998,4758.0
2025-04-14 13:50:00,147.03,147.38,146.97,147.18,3619.0,146.009,146.3566,145.9494,146.158,3619.0
2025-04-14 13:55:00,147.24,147.24,147.08,147.18,2889.0,146.2176,146.2176,146.0587,146.158,2889.0
2025-04-14 14:00:00,147.14,147.23,147.09,147.15,2517.0,146.1183,146.2076,146.0686,146.1282,2517.0
2025-04-14 14:05:00,147.05,147.07,146.93,147.03,1208.0,146.0289,146.0487,145.9097,146.009,1208.0
2025-04-14 14:10:00,146.95,147.15,146.77,146.86,4371.0,145.9296,146.1282,145.7508,145.8402,4371.0
2025-04-14 14:15:00,146.9,147.01,146.76,146.78,6303.0,145.8799,145.9892,145.7409,145.7608,6303.0
2025-04-14 14:20:00,146.85,147.02,146.81,146.96,3144.0,145.8303,145.9991,145.7905,145.9395,3144.0
2025-04-14 14:25:00,146.87,146.9,146.8,146.81,1214.0,145.8501,145.8799,145.7806,145.7905,1214.0
2025-04-14 14:30:00,146.81,147.14,146.8,146.96,7339.0,145.7905,146.1183,145.7806,145.9395,7339.0
2025-04-14 14:35:00,147.03,147.13,146.96,146.96,1830.0,146.009,146.1083,145.9395,145.9395,1830.0
2025-04-14 14:40:00,147.0,147.21,147.0,147.21,2753.0,145.9792,146.1878,145.9792,146.1878,2753.0
2025-04-14 14:45:00,147.07,147.15,147.02,147.03,1800.0,146.0487,146.1282,145.9991,146.009,1800.0
2025-04-14 14:50:00,147.02,147.14,146.87,147.14,3523.0,145.9991,146.1183,145.8501,146.1183,3523.0
2025-04-14 14:55:00,147.08,147.12,146.9,147.03,5584.0,146.0587,146.0984,145.8799,146.009,5584.0
2025-04-14 15:00:00,146.95,147.1,146.79,146.84,6864.0,145.9296,146.0785,145.7707,145.8203,6864.0
2025-04-14 15:05:00,146.86,147.16,146.85,147.15,12049.0,145.8402,146.1381,145.8303,146.1282,12049.0
2025-04-14 15:10:00,147.2,147.39,147.04,147.39,4212.0,146.1778,146.3665,146.0189,146.3665,4212.0
2025-04-14 15:15:00,147.31,147.55,147.17,147.31,3968.0,146.2871,146.5254,146.148,146.2871,3968.0
2025-04-14 15:20:00,147.22,147.48,147.2,147.41,4779.0,146.1977,146.4559,146.1778,146.3864,4779.0
2025-04-14 15:25:00,147.31,147.31,146.89,146.9,11106.0,146.2871,146.2871,145.87,145.8799,11106.0
2025-04-14 15:30:00,146.96,147.05,146.54,146.64,20554.0,145.9395,146.0289,145.5224,145.6217,20554.0
2025-04-14 15:35:00,146.64,146.75,146.38,146.46,15570.0,145.6217,145.731,145.3635,145.443,15570.0
2025-04-14 15:40:00,146.46,146.65,146.34,146.38,17903.0,145.443,145.6317,145.3238,145.3635,17903.0
2025-04-14 15:45:00,146.37,146.49,146.01,146.01,36577.0,145.3536,145.4728,144.9961,144.9961,36577.0
2025-04-14 15:50:00,145.97,146.5,145.72,146.22,36076.0,144.9564,145.4827,144.7081,145.2046,36076.0
2025-04-14 15:55:00,146.24,146.62,146.09,146.34,95168.0,145.2245,145.6019,145.0755,145.3238,95168.0
2025-04-15 09:30:00,146.99,147.75,145.37,145.95,19414.0,145.9693,146.724,144.3605,144.9365,19414.0
2025-04-15 09:35:00,145.95,147.54,145.95,147.37,6059.0,144.9365,146.5155,144.9365,146.3467,6059.0
2025-04-15 09:40:00,147.39,147.76,147.24,147.25,14432.0,146.3665,146.7339,146.2176,146.2275,14432.0
2025-04-15 09:45:00,147.29,147.86,147.11,147.75,7805.0,146.2672,146.8333,146.0885,146.724,7805.0
2025-04-15 09:50:00,147.76,148.18,147.49,147.87,23051.0,146.7339,147.151,146.4658,146.8432,23051.0
2025-04-15 09:55:00,148.01,148.01,147.14,147.26,32858.0,146.9822,146.9822,146.1183,146.2374,32858.0
2025-04-15 10:00:00,147.22,147.34,147.06,147.16,7295.0,146.1977,146.3169,146.0388,146.1381,7295.0
2025-04-15 10:05:00,147.3,147.37,146.91,147.03,11614.0,146.2771,146.3467,145.8898,146.009,11614.0
2025-04-15 10:10:00,146.94,147.41,146.94,147.12,20123.0,145.9196,146.3864,145.9196,146.0984,20123.0
2025-04-15 10:15:00,147.17,147.34,146.59,146.72,12405.0,146.148,146.3169,145.5721,145.7012,12405.0
2025-04-15 10:20:00,146.41,147.19,146.13,146.65,10323.0,145.3933,146.1679,145.1153,145.6317,10323.0
2025-04-15 10:25:00,146.82,146.97,146.5,146.9,11225.0,145.8005,145.9494,145.4827,145.8799,11225.0
2025-04-15 10:30:00,146.92,147.24,146.91,147.04,9312.0,145.8998,146.2176,145.8898,146.0189,9312.0
2025-04-15 10:35:00,147.07,147.33,146.95,146.95,8195.0,146.0487,146.3069,145.9296,145.9296,8195.0
2025-04-15 10:40:00,146.95,147.55,146.87,147.55,10122.0,145.9296,146.5254,145.8501,146.5254,10122.0
2025-04-15 10:45:00,147.5,147.64,147.05,147.17,21150.0,146.4758,146.6148,146.0289,146.148,21150.0
2025-04-15 10:50:00,147.19,147.51,147.02,147.41,9863.0,146.1679,146.4857,145.9991,146.3864,9863.0
2025-04-15 10:55:00,147.39,147.75,147.38,147.51,6389.0,146.3665,146.724,146.3566,146.4857,6389.0
2025-04-15 11:00:00,147.5,147.65,147.38,147.45,4575.0,146.4758,146.6247,146.3566,146.4261,4575.0
2025-04-15 11:05:00,147.52,147.65,147.36,147.59,10735.0,146.4956,146.6247,146.3367,146.5651,10735.0
2025-04-15 11:10:00,147.56,147.57,147.24,147.41,8722.0,146.5353,146.5453,146.2176,146.3864,8722.0
2025-04-15 11:15:00,147.39,147.75,147.36,147.36,8717.0,146.3665,146.724,146.3367,146.3367,8717.0
2025-04-15 11:20:00,147.41,147.53,147.14,147.41,31093.0,146.3864,146.5055,146.1183,146.3864,31093.0
2025-04-15 11:25:00,147.43,147.43,146.96,147.11,6568.0,146.4062,146.4062,145.9395,146.0885,6568.0
2025-04-15 11:30:00,147.07,147.54,147.02,147.37,6863.0,146.0487,146.5155,145.9991,146.3467,6863.0
2025-04-15 11:35:00,147.37,147.59,147.35,147.53,6243.0,146.3467,146.5651,146.3268,146.5055,6243.0
2025-04-15 11:40:00,147.49,147.95,147.47,147.95,9982.0,146.4658,146.9226,146.446,146.9226,9982.0
2025-04-15 11:45:00,147.95,147.95,147.32,147.41,6133.0,146.9226,146.9226,146.297,146.3864,6133.0
2025-04-15 11:50:00,147.41,147.64,147.26,147.56,8572.0,146.3864,146.6148,146.2374,146.5353,8572.0
2025-04-15 11:55:00,147.43,147.53,147.31,147.47,3781.0,146.4062,146.5055,146.2871,146.446,3781.0
2025-04-15 12:00:00,147.41,147.78,147.41,147.52,5419.0,146.3864,146.7538,146.3864,146.4956,5419.0
2025-04-15 12:05:00,147.49,147.61,147.41,147.48,8137.0,146.4658,146.585,146.3864,146.4559,8137.0
2025-04-15 12:10:00,147.48,147.78,147.48,147.56,4166.0,146.4559,146.7538,146.4559,146.5353,4166.0
2025-04-15 12:15:00,147.52,147.59,147.26,147.26,3342.0,146.4956,146.5651,146.2374,146.2374,3342.0
2025-04-15 12:20:00,147.26,147.61,147.19,147.61,7469.0,146.2374,146.585,146.1679,146.585,7469.0
2025-04-15 12:25:00,147.63,147.74,147.32,147.32,3504.0,146.6049,146.7141,146.297,146.297,3504.0
2025-04-15 12:30:00,147.32,147.84,147.32,147.49,24708.0,146.297,146.8134,146.297,146.4658,24708.0
2025-04-15 12:35:00,147.44,147.47,147.12,147.12,2758.0,146.4162,146.446,146.0984,146.0984,2758.0
2025-04-15 12:40:00,147.12,147.3,147.08,147.19,5133.0,146.0984,146.2771,146.0587,146.1679,5133.0
2025-04-15 12:45:00,147.19,147.58,147.19,147.35,5481.0,146.1679,146.5552,146.1679,146.3268,5481.0
2025-04-15 12:50:00,147.31,147.41,147.07,147.07,13082.0,146.2871,146.3864,146.0487,146.0487,13082.0
2025-04-15 12:55:00,147.15,147.15,146.72,147.01,6973.0,146.1282,146.1282,145.7012,145.9892,6973.0
2025-04-15 13:00:00,147.0,147.24,146.9,147.18,3626.0,145.9792,146.2176,145.8799,146.158,3626.0
2025-04-15 13:05:00,147.09,147.13,146.8,146.8,3508.0,146.0686,146.1083,145.7806,145.7806,3508.0
2025-04-15 13:10:00,146.76,146.91,146.65,146.75,6359.0,145.7409,145.8898,145.6317,145.731,6359.0
2025-04-15 13:15:00,146.67,146.67,146.34,146.58,4859.0,145.6515,145.6515,145.3238,145.5621,4859.0
2025-04-15 13:20:00,146.48,146.63,146.24,146.28,4098.0,145.4628,145.6118,145.2245,145.2642,4098.0
2025-04-15 13:25:00,146.25,146.4,146.18,146.38,8550.0,145.2344,145.3834,145.1649,145.3635,8550.0
2025-04-15 13:30:00,146.38,146.68,146.37,146.43,4671.0,145.3635,145.6614,145.3536,145.4132,4671.0
2025-04-15 13:35:00,146.32,146.6,146.32,146.55,6340.0,145.3039,145.582,145.3039,145.5323,6340.0
2025-04-15 13:40:00,146.56,146.82,146.56,146.71,1973.0,145.5423,145.8005,145.5423,145.6912,1973.0
2025-04-15 13:45:00,146.71,146.71,146.46,146.55,2607.0,145.6912,145.6912,145.443,145.5323,2607.0
2025-04-15 13:50:00,146.66,146.7,146.11,146.17,7153.0,145.6416,145.6813,145.0954,145.155,7153.0
2025-04-15 13:55:00,146.17,146.51,146.06,146.44,5538.0,145.155,145.4926,145.0458,145.4231,5538.0
2025-04-15 14:00:00,146.54,146.54,146.18,146.24,5192.0,145.5224,145.5224,145.1649,145.2245,5192.0
2025-04-15 14:05:00,146.22,146.28,146.05,146.16,7608.0,145.2046,145.2642,145.0358,145.1451,7608.0
2025-04-15 14:10:00,146.09,146.17,145.93,145.93,6995.0,145.0755,145.155,144.9167,144.9167,6995.0
2025-04-15 14:15:00,146.0,146.01,145.79,145.8,4329.0,144.9862,144.9961,144.7776,144.7876,4329.0
2025-04-15 14:20:00,145.78,145.99,145.64,145.83,9453.0,144.7677,144.9762,144.6287,144.8173,9453.0
2025-04-15 14:25:00,145.75,146.04,145.75,145.94,5508.0,144.7379,145.0259,144.7379,144.9266,5508.0
2025-04-15 14:30:00,145.94,146.19,145.83,146.19,6635.0,144.9266,145.1748,144.8173,145.1748,6635.0
2025-04-15 14:35:00,146.13,146.32,146.01,146.31,8172.0,145.1153,145.3039,144.9961,145.294,8172.0
2025-04-15 14:40:00,146.31,146.41,146.11,146.23,5112.0,145.294,145.3933,145.0954,145.2146,5112.0
2025-04-15 14:45:00,146.24,146.46,146.22,146.31,5897.0,145.2245,145.443,145.2046,145.294,5897.0
2025-04-15 14:50:00,146.32,146.41,146.23,146.35,5782.0,145.3039,145.3933,145.2146,145.3337,5782.0
2025-04-15 14:55:00,146.31,146.38,146.27,146.27,3071.0,145.294,145.3635,145.2543,145.2543,3071.0
2025-04-15 15:00:00,146.27,146.32,146.13,146.15,3679.0,145.2543,145.3039,145.1153,145.1351,3679.0
2025-04-15 15:05:00,146.14,146.31,146.11,146.28,11131.0,145.1252,145.294,145.0954,145.2642,11131.0
2025-04-15 15:10:00,146.27,146.58,146.21,146.51,10626.0,145.2543,145.5621,145.1947,145.4926,10626.0
2025-04-15 15:15:00,146.51,146.72,146.51,146.68,8888.0,145.4926,145.7012,145.4926,145.6614,8888.0
2025-04-15 15:20:00,146.7,146.73,146.42,146.47,10254.0,145.6813,145.7111,145.4033,145.4529,10254.0
2025-04-15 15:25:00,146.39,146.47,146.14,146.36,12338.0,145.3735,145.4529,145.1252,145.3437,12338.0
2025-04-15 15:30:00,146.36,146.51,146.24,146.26,11902.0,145.3437,145.4926,145.2245,145.2444,11902.0
2025-04-15 15:35:00,146.24,146.33,146.1,146.22,16454.0,145.2245,145.3139,145.0855,145.2046,16454.0
2025-04-15 15:40:00,146.22,146.42,146.2,146.38,16813.0,145.2046,145.4033,145.1848,145.3635,16813.0
2025-04-15 15:45:00,146.36,146.43,145.97,146.18,19034.0,145.3437,145.4132,144.9564,145.1649,19034.0
2025-04-15 15:50:00,146.24,146.4,146.05,146.32,34400.0,145.2245,145.3834,145.0358,145.3039,34400.0
2025-04-15 15:55:00,146.24,146.34,145.88,146.15,108453.0,145.2245,145.3238,144.867,145.1351,108453.0
2025-04-16 09:30:00,145.64,147.31,145.64,146.45,25908.0,144.6287,146.2871,144.6287,145.433,25908.0
2025-04-16 09:35:00,146.69,147.34,146.56,146.56,4283.0,145.6714,146.3169,145.5423,145.5423,4283.0
2025-04-16 09:40:00,146.44,147.41,146.44,147.41,7695.0,145.4231,146.3864,145.4231,146.3864,7695.0
2025-04-16 09:45:00,147.4,148.44,147.16,147.82,20191.0,146.3764,147.4092,146.1381,146.7935,20191.0
2025-04-16 09:50:00,147.94,148.25,147.08,147.55,15161.0,146.9127,147.2205,146.0587,146.5254,15161.0
2025-04-16 09:55:00,147.12,147.7,147.11,147.33,5835.0,146.0984,146.6744,146.0885,146.3069,5835.0
2025-04-16 10:00:00,147.34,147.99,147.29,147.8,18606.0,146.3169,146.9624,146.2672,146.7737,18606.0
2025-04-16 10:05:00,147.77,148.05,147.59,147.76,16645.0,146.7439,147.0219,146.5651,146.7339,16645.0
2025-04-16 10:10:00,147.76,147.79,147.19,147.19,15418.0,146.7339,146.7637,146.1679,146.1679,15418.0
2025-04-16 10:15:00,147.12,147.17,146.96,147.08,9269.0,146.0984,146.148,145.9395,146.0587,9269.0
2025-04-16 10:20:00,147.08,147.3,146.87,147.19,8783.0,146.0587,146.2771,145.8501,146.1679,8783.0
2025-04-16 10:25:00,147.19,147.68,147.19,147.33,17076.0,146.1679,146.6545,146.1679,146.3069,17076.0
2025-04-16 10:30:00,147.37,147.59,147.11,147.33,12026.0,146.3467,146.5651,146.0885,146.3069,12026.0
2025-04-16 10:35:00,147.33,147.48,147.08,147.34,10028.0,146.3069,146.4559,146.0587,146.3169,10028.0
2025-04-16 10:40:00,147.47,147.59,147.3,147.42,12087.0,146.446,146.5651,146.2771,146.3963,12087.0
2025-04-16 10:45:00,147.41,147.63,147.26,147.44,12105.0,146.3864,146.6049,146.2374,146.4162,12105.0
2025-04-16 10:50:00,147.44,147.71,147.42,147.5,9401.0,146.4162,146.6843,146.3963,146.4758,9401.0
2025-04-16 10:55:00,147.37,147.55,147.13,147.45,10508.0,146.3467,146.5254,146.1083,146.4261,10508.0
2025-04-16 11:00:00,147.56,147.82,147.53,147.64,7528.0,146.5353,146.7935,146.5055,146.6148,7528.0
2025-04-16 11:05:00,147.52,148.22,147.48,148.06,25918.0,146.4956,147.1908,146.4559,147.0319,25918.0
2025-04-16 11:10:00,148.14,148.23,148.03,148.12,8038.0,147.1113,147.2007,147.0021,147.0914,8038.0
2025-04-16 11:15:00,148.17,148.5,148.01,148.37,9254.0,147.1411,147.4688,146.9822,147.3397,9254.0
2025-04-16 11:20:00,148.39,148.76,148.26,148.66,7062.0,147.3596,147.727,147.2305,147.6277,7062.0
2025-04-16 11:25:00,148.76,149.23,148.76,149.18,9226.0,147.727,148.1937,147.727,148.1441,9226.0
2025-04-16 11:30:00,149.28,149.41,149.0,149.23,12419.0,148.2434,148.3725,147.9653,148.1937,12419.0
2025-04-16 11:35:00,149.2,149.25,148.93,148.99,11604.0,148.1639,148.2136,147.8958,147.9554,11604.0
2025-04-16 11:40:00,148.98,149.21,148.8,149.07,9094.0,147.9455,148.1739,147.7667,148.0349,9094.0
2025-04-16 11:45:00,149.06,149.21,148.84,149.13,8763.0,148.0249,148.1739,147.8064,148.0944,8763.0
2025-04-16 11:50:00,149.11,149.22,148.91,148.96,34177.0,148.0746,148.1838,147.876,147.9256,34177.0
2025-04-16 11:55:00,148.97,149.15,148.58,148.84,20198.0,147.9355,148.1143,147.5483,147.8064,20198.0
2025-04-16 12:00:00,148.83,148.86,148.51,148.76,12687.0,147.7965,147.8263,147.4787,147.727,12687.0
2025-04-16 12:05:00,148.78,148.87,148.53,148.83,12777.0,147.7469,147.8362,147.4986,147.7965,12777.0
2025-04-16 12:10:00,148.84,149.14,148.78,149.06,7198.0,147.8064,148.1044,147.7469,148.0249,7198.0
2025-04-16 12:15:00,148.98,148.99,148.73,148.96,7592.0,147.9455,147.9554,147.6972,147.9256,7592.0
2025-04-16 12:20:00,148.93,148.96,148.65,148.85,7810.0,147.8958,147.9256,147.6178,147.8164,7810.0
2025-04-16 12:25:00,148.83,148.9,148.54,148.61,4935.0,147.7965,147.866,147.5085,147.578,4935.0
2025-04-16 12:30:00,148.65,148.68,148.55,148.58,1659.0,147.6178,147.6476,147.5185,147.5483,1659.0
2025-04-16 12:35:00,148.55,148.56,148.27,148.28,5987.0,147.5185,147.5284,147.2404,147.2503,5987.0
2025-04-16 12:40:00,148.25,148.4,148.09,148.4,4413.0,147.2205,147.3695,147.0617,147.3695,4413.0
2025-04-16 12:45:00,148.3,148.38,148.0,148.14,6095.0,147.2702,147.3496,146.9723,147.1113,6095.0
2025-04-16 12:50:00,148.0,148.22,147.92,148.17,5753.0,146.9723,147.1908,146.8928,147.1411,5753.0
2025-04-16 12:55:00,148.21,148.44,148.06,148.44,5292.0,147.1808,147.4092,147.0319,147.4092,5292.0
2025-04-16 13:00:00,148.45,148.57,148.33,148.33,6201.0,147.4192,147.5383,147.3,147.3,6201.0
2025-04-16 13:05:00,148.35,148.53,148.35,148.5,4504.0,147.3199,147.4986,147.3199,147.4688,4504.0
2025-04-16 13:10:00,148.44,148.67,148.3,148.56,4835.0,147.4092,147.6376,147.2702,147.5284,4835.0
2025-04-16 13:15:00,148.64,149.07,148.55,148.95,9563.0,147.6078,148.0349,147.5185,147.9157,9563.0
2025-04-16 13:20:00,149.0,149.01,148.63,148.67,7246.0,147.9653,147.9753,147.5979,147.6376,7246.0
2025-04-16 13:25:00,148.65,149.1,148.63,149.09,10873.0,147.6178,148.0646,147.5979,148.0547,10873.0
2025-04-16 13:30:00,149.04,149.05,148.29,148.37,11896.0,148.0051,148.015,147.2603,147.3397,11896.0
2025-04-16 13:35:00,148.45,148.57,148.08,148.27,15983.0,147.4192,147.5383,147.0517,147.2404,15983.0
2025-04-16 13:40:00,148.27,148.4,148.06,148.37,56125.0,147.2404,147.3695,147.0319,147.3397,56125.0
2025-04-16 13:45:00,148.3,148.3,147.65,147.76,34175.0,147.2702,147.2702,146.6247,146.7339,34175.0
2025-04-16 13:50:00,147.74,147.95,147.49,147.58,14517.0,146.7141,146.9226,146.4658,146.5552,14517.0
2025-04-16 13:55:00,147.59,147.68,147.02,147.03,11523.0,146.5651,146.6545,145.9991,146.009,11523.0
2025-04-16 14:00:00,147.13,147.65,147.05,147.19,8955.0,146.1083,146.6247,146.0289,146.1679,8955.0
2025-04-16 14:05:00,147.28,147.48,147.14,147.48,12156.0,146.2573,146.4559,146.1183,146.4559,12156.0
2025-04-16 14:10:00,147.52,147.71,147.48,147.6,8315.0,146.4956,146.6843,146.4559,146.5751,8315.0
2025-04-16 14:15:00,147.62,147.65,147.28,147.31,9632.0,146.5949,146.6247,146.2573,146.2871,9632.0
2025-04-16 14:20:00,147.36,147.56,147.13,147.48,4488.0,146.3367,146.5353,146.1083,146.4559,4488.0
2025-04-16 14:25:00,147.47,147.83,147.42,147.69,18713.0,146.446,146.8035,146.3963,146.6644,18713.0
2025-04-16 14:30:00,147.61,147.74,147.46,147.69,6546.0,146.585,146.7141,146.436,146.6644,6546.0
2025-04-16 14:35:00,147.48,147.59,147.22,147.25,5507.0,146.4559,146.5651,146.1977,146.2275,5507.0
2025-04-16 14:40:00,147.3,147.49,147.29,147.38,7273.0,146.2771,146.4658,146.2672,146.3566,7273.0
2025-04-16 14:45:00,147.46,147.5,147.34,147.42,5649.0,146.436,146.4758,146.3169,146.3963,5649.0
2025-04-16 14:50:00,147.42,147.42,147.18,147.3,7195.0,146.3963,146.3963,146.158,146.2771,7195.0
2025-04-16 14:55:00,147.25,147.47,147.22,147.28,7670.0,146.2275,146.446,146.1977,146.2573,7670.0
2025-04-16 15:00:00,147.28,147.28,146.94,147.02,10074.0,146.2573,146.2573,145.9196,145.9991,10074.0
2025-04-16 15:05:00,147.05,147.12,146.71,146.78,6213.0,146.0289,146.0984,145.6912,145.7608,6213.0
2025-04-16 15:10:00,146.78,147.19,146.63,147.01,17749.0,145.7608,146.1679,145.6118,145.9892,17749.0
2025-04-16 15:15:00,147.02,147.13,146.58,146.62,15109.0,145.9991,146.1083,145.5621,145.6019,15109.0
2025-04-16 15:20:00,146.58,146.75,146.42,146.42,13534.0,145.5621,145.731,145.4033,145.4033,13534.0
2025-04-16 15:25:00,146.44,146.52,146.29,146.44,12300.0,145.4231,145.5026,145.2742,145.4231,12300.0
2025-04-16 15:30:00,146.44,146.98,146.44,146.77,12050.0,145.4231,145.9594,145.4231,145.7508,12050.0
2025-04-16 15:35:00,146.72,146.93,146.51,146.82,16882.0,145.7012,145.9097,145.4926,145.8005,16882.0
2025-04-16 15:40:00,146.93,147.3,146.79,147.12,14453.0,145.9097,146.2771,145.7707,146.0984,14453.0
2025-04-16 15:45:00,147.12,147.29,146.83,147.2,35740.0,146.0984,146.2672,145.8104,146.1778,35740.0
2025-04-16 15:50:00,147.25,148.18,147.1,147.84,34736.0,146.2275,147.151,146.0785,146.8134,34736.0
2025-04-16 15:55:00,147.74,148.55,147.55,148.23,110704.0,146.7141,147.5185,146.5254,147.2007,110704.0
2025-04-17 09:30:00,150.0,150.79,149.32,150.79,142590.0,148.9584,149.7429,148.2831,149.7429,142590.0
2025-04-17 09:35:00,150.59,150.9,150.2,150.2,3115.0,149.5443,149.8521,149.157,149.157,3115.0
2025-04-17 09:40:00,150.19,150.61,150.19,150.25,5657.0,149.1471,149.5642,149.1471,149.2067,5657.0
2025-04-17 09:45:00,150.25,150.41,149.96,150.14,4686.0,149.2067,149.3655,148.9187,149.0974,4686.0
2025-04-17 09:50:00,150.09,150.65,150.04,150.44,6827.0,149.0478,149.6039,148.9981,149.3953,6827.0
2025-04-17 09:55:00,150.36,150.56,150.15,150.18,7823.0,149.3159,149.5145,149.1074,149.1371,7823.0
2025-04-17 10:00:00,150.0,150.38,149.84,150.38,16453.0,148.9584,149.3358,148.7995,149.3358,16453.0
2025-04-17 10:05:00,150.38,150.38,149.77,149.93,14829.0,149.3358,149.3358,148.73,148.8889,14829.0
2025-04-17 10:10:00,150.07,150.32,149.73,149.86,5864.0,149.0279,149.2762,148.6903,148.8194,5864.0
2025-04-17 10:15:00,149.9,149.9,149.26,149.58,6052.0,148.8591,148.8591,148.2235,148.5413,6052.0
2025-04-17 10:20:00,149.51,149.98,149.39,149.78,16118.0,148.4718,148.9385,148.3526,148.7399,16118.0
2025-04-17 10:25:00,149.95,150.12,149.5,149.85,17142.0,148.9087,149.0776,148.4619,148.8094,17142.0
2025-04-17 10:30:00,149.82,149.96,149.53,149.67,11399.0,148.7796,148.9187,148.4917,148.6307,11399.0
2025-04-17 10:35:00,149.61,149.76,149.33,149.63,8874.0,148.5711,148.7201,148.293,148.591,8874.0
2025-04-17 10:40:00,149.56,150.14,149.52,150.08,6485.0,148.5214,149.0974,148.4817,149.0378,6485.0
2025-04-17 10:45:00,150.01,150.38,149.98,150.08,7547.0,148.9683,149.3358,148.9385,149.0378,7547.0
2025-04-17 10:50:00,150.06,150.15,149.79,150.08,7127.0,149.018,149.1074,148.7499,149.0378,7127.0
2025-04-17 10:55:00,150.08,150.08,149.67,149.67,2482.0,149.0378,149.0378,148.6307,148.6307,2482.0
2025-04-17 11:00:00,149.65,150.01,149.61,149.9,4978.0,148.6108,148.9683,148.5711,148.8591,4978.0
2025-04-17 11:05:00,150.0,150.42,149.99,150.06,14742.0,148.9584,149.3755,148.9485,149.018,14742.0
2025-04-17 11:10:00,149.99,150.42,149.99,150.39,11272.0,148.9485,149.3755,148.9485,149.3457,11272.0
2025-04-17 11:15:00,150.39,150.8,150.23,150.71,5078.0,149.3457,149.7528,149.1868,149.6635,5078.0
2025-04-17 11:20:00,150.67,150.9,150.54,150.84,10111.0,149.6237,149.8521,149.4946,149.7926,10111.0
2025-04-17 11:25:00,150.68,150.8,150.46,150.46,7212.0,149.6337,149.7528,149.4152,149.4152,7212.0
2025-04-17 11:30:00,150.43,150.67,150.27,150.55,14548.0,149.3854,149.6237,149.2265,149.5046,14548.0
2025-04-17 11:35:00,150.43,151.07,150.31,150.9,11783.0,149.3854,150.021,149.2662,149.8521,11783.0
2025-04-17 11:40:00,150.91,150.91,150.48,150.58,2605.0,149.8621,149.8621,149.4351,149.5344,2605.0
2025-04-17 11:45:00,150.59,150.99,150.5,150.71,11202.0,149.5443,149.9415,149.4549,149.6635,11202.0
2025-04-17 11:50:00,150.56,150.95,150.4,150.82,10955.0,149.5145,149.9018,149.3556,149.7727,10955.0
2025-04-17 11:55:00,150.84,151.13,150.59,150.59,18518.0,149.7926,150.0805,149.5443,149.5443,18518.0
2025-04-17 12:00:00,150.86,151.14,150.26,150.26,14676.0,149.8124,150.0905,149.2166,149.2166,14676.0
2025-04-17 12:05:00,150.38,151.01,150.37,150.76,8712.0,149.3358,149.9614,149.3258,149.7131,8712.0
2025-04-17 12:10:00,150.69,150.82,150.26,150.59,8592.0,149.6436,149.7727,149.2166,149.5443,8592.0
2025-04-17 12:15:00,150.8,151.43,150.8,151.43,6114.0,149.7528,150.3785,149.7528,150.3785,6114.0
2025-04-17 12:20:00,151.26,151.36,151.0,151.15,2456.0,150.2096,150.3089,149.9514,150.1004,2456.0
2025-04-17 12:25:00,151.35,151.61,151.14,151.61,4405.0,150.299,150.5572,150.0905,150.5572,4405.0
2025-04-17 12:30:00,151.51,151.64,151.37,151.59,13344.0,150.4579,150.587,150.3189,150.5374,13344.0
2025-04-17 12:35:00,151.51,151.64,151.28,151.5,10096.0,150.4579,150.587,150.2295,150.448,10096.0
2025-04-17 12:40:00,151.5,151.51,150.96,150.96,5592.0,150.448,150.4579,149.9117,149.9117,5592.0
2025-04-17 12:45:00,150.97,151.29,150.86,150.99,10596.0,149.9217,150.2394,149.8124,149.9415,10596.0
2025-04-17 12:50:00,151.11,151.35,150.95,151.27,6899.0,150.0607,150.299,149.9018,150.2196,6899.0
2025-04-17 12:55:00,151.34,151.53,151.21,151.22,6980.0,150.2891,150.4778,150.16,150.1699,6980.0
2025-04-17 13:00:00,151.24,151.46,150.91,151.0,4685.0,150.1898,150.4083,149.8621,149.9514,4685.0
2025-04-17 13:05:00,151.11,151.14,150.93,151.06,5131.0,150.0607,150.0905,149.8819,150.011,5131.0
2025-04-17 13:10:00,151.05,151.21,150.64,150.72,11657.0,150.0011,150.16,149.5939,149.6734,11657.0
2025-04-17 13:15:00,150.74,150.87,150.4,150.76,21691.0,149.6933,149.8224,149.3556,149.7131,21691.0
2025-04-17 13:20:00,150.71,150.93,150.53,150.9,5709.0,149.6635,149.8819,149.4847,149.8521,5709.0
2025-04-17 13:25:00,150.9,151.01,150.57,151.01,9243.0,149.8521,149.9614,149.5244,149.9614,9243.0
2025-04-17 13:30:00,151.01,151.21,150.85,151.16,9639.0,149.9614,150.16,149.8025,150.1103,9639.0
2025-04-17 13:35:00,151.16,151.31,150.95,151.14,9337.0,150.1103,150.2593,149.9018,150.0905,9337.0
2025-04-17 13:40:00,151.01,151.13,150.63,151.12,7377.0,149.9614,150.0805,149.584,150.0706,7377.0
2025-04-17 13:45:00,151.1,151.57,151.1,151.29,5840.0,150.0508,150.5175,150.0508,150.2394,5840.0
2025-04-17 13:50:00,151.28,151.58,151.28,151.53,4049.0,150.2295,150.5274,150.2295,150.4778,4049.0
2025-04-17 13:55:00,151.57,151.58,151.35,151.42,5383.0,150.5175,150.5274,150.299,150.3685,5383.0
2025-04-17 14:00:00,151.42,151.59,151.08,151.58,11346.0,150.3685,150.5374,150.0309,150.5274,11346.0
2025-04-17 14:05:00,151.74,151.79,151.6,151.67,5253.0,150.6863,150.736,150.5473,150.6168,5253.0
2025-04-17 14:10:00,151.54,151.78,151.38,151.41,4404.0,150.4877,150.726,150.3288,150.3586,4404.0
2025-04-17 14:15:00,151.57,151.88,151.36,151.8,8203.0,150.5175,150.8253,150.3089,150.7459,8203.0
2025-04-17 14:20:00,151.87,151.94,151.65,151.84,11700.0,150.8154,150.8849,150.5969,150.7856,11700.0
2025-04-17 14:25:00,151.84,151.84,151.47,151.5,9934.0,150.7856,150.7856,150.4182,150.448,9934.0
2025-04-17 14:30:00,151.61,151.86,151.54,151.65,10252.0,150.5572,150.8055,150.4877,150.5969,10252.0
2025-04-17 14:35:00,151.65,151.9,151.65,151.74,8852.0,150.5969,150.8452,150.5969,150.6863,8852.0
2025-04-17 14:40:00,151.75,151.83,151.59,151.74,13574.0,150.6962,150.7757,150.5374,150.6863,13574.0
2025-04-17 14:45:00,151.69,151.84,151.3,151.49,16768.0,150.6367,150.7856,150.2494,150.438,16768.0
2025-04-17 14:50:00,151.36,151.56,151.07,151.34,8469.0,150.3089,150.5076,150.021,150.2891,8469.0
2025-04-17 14:55:00,151.35,151.44,151.05,151.05,11689.0,150.299,150.3884,150.0011,150.0011,11689.0
2025-04-17 15:00:00,151.12,151.28,150.91,151.15,19121.0,150.0706,150.2295,149.8621,150.1004,19121.0
2025-04-17 15:05:00,151.06,151.14,150.89,150.95,16627.0,150.011,150.0905,149.8422,149.9018,16627.0
2025-04-17 15:10:00,150.95,150.98,150.71,150.73,14032.0,149.9018,149.9316,149.6635,149.6833,14032.0
2025-04-17 15:15:00,150.73,150.9,150.61,150.81,7006.0,149.6833,149.8521,149.5642,149.7628,7006.0
2025-04-17 15:20:00,150.81,151.17,150.58,150.99,8144.0,149.7628,150.1203,149.5344,149.9415,8144.0
2025-04-17 15:25:00,150.89,151.23,150.81,150.99,6871.0,149.8422,150.1799,149.7628,149.9415,6871.0
2025-04-17 15:30:00,151.01,151.43,151.01,151.39,13102.0,149.9614,150.3785,149.9614,150.3387,13102.0
2025-04-17 15:35:00,151.47,151.5,151.1,151.35,12936.0,150.4182,150.448,150.0508,150.299,12936.0
2025-04-17 15:40:00,151.28,151.58,151.06,151.25,13091.0,150.2295,150.5274,150.011,150.1997,13091.0
2025-04-17 15:45:00,151.36,151.38,150.87,150.87,25900.0,150.3089,150.3288,149.8224,149.8224,25900.0
2025-04-17 15:50:00,150.82,151.33,150.58,151.27,54632.0,149.7727,150.2792,149.5344,150.2196,54632.0
2025-04-17 15:55:00,151.25,151.25,150.7,150.83,159738.0,150.1997,150.1997,149.6535,149.7826,159738.0
2025-04-21 09:30:00,148.95,150.08,148.61,149.41,15328.0,147.9157,149.0378,147.578,148.3725,15328.0
2025-04-21 09:35:00,149.41,150.26,149.41,150.26,10341.0,148.3725,149.2166,148.3725,149.2166,10341.0
2025-04-21 09:40:00,150.02,150.18,149.47,149.54,3235.0,148.9783,149.1371,148.4321,148.5016,3235.0
2025-04-21 09:45:00,149.67,149.67,149.22,149.47,6616.0,148.6307,148.6307,148.1838,148.4321,6616.0
2025-04-21 09:50:00,149.61,149.63,149.31,149.33,4057.0,148.5711,148.591,148.2732,148.293,4057.0
2025-04-21 09:55:00,149.27,149.6,149.16,149.24,5043.0,148.2335,148.5612,148.1242,148.2037,5043.0
2025-04-21 10:00:00,149.02,149.48,149.0,149.37,9239.0,147.9852,148.442,147.9653,148.3328,9239.0
2025-04-21 10:05:00,149.4,149.66,149.4,149.56,3741.0,148.3626,148.6208,148.3626,148.5214,3741.0
2025-04-21 10:10:00,149.73,149.81,149.2,149.4,6843.0,148.6903,148.7697,148.1639,148.3626,6843.0
2025-04-21 10:15:00,149.34,149.36,149.05,149.28,4681.0,148.303,148.3228,148.015,148.2434,4681.0
2025-04-21 10:20:00,149.41,149.66,149.41,149.56,12406.0,148.3725,148.6208,148.3725,148.5214,12406.0
2025-04-21 10:25:00,149.43,149.55,149.14,149.44,6529.0,148.3924,148.5115,148.1044,148.4023,6529.0
2025-04-21 10:30:00,149.44,149.51,149.11,149.37,4100.0,148.4023,148.4718,148.0746,148.3328,4100.0
2025-04-21 10:35:00,149.27,149.38,149.21,149.38,2775.0,148.2335,148.3427,148.1739,148.3427,2775.0
2025-04-21 10:40:00,149.34,149.51,148.83,148.83,5032.0,148.303,148.4718,147.7965,147.7965,5032.0
2025-04-21 10:45:00,148.94,148.94,148.6,148.65,4891.0,147.9058,147.9058,147.5681,147.6178,4891.0
2025-04-21 10:50:00,148.56,148.76,148.47,148.54,3064.0,147.5284,147.727,147.439,147.5085,3064.0
2025-04-21 10:55:00,148.35,148.41,148.2,148.31,5755.0,147.3199,147.3794,147.1709,147.2801,5755.0
2025-04-21 11:00:00,148.38,148.55,148.38,148.41,5841.0,147.3496,147.5185,147.3496,147.3794,5841.0
2025-04-21 11:05:00,148.5,148.74,148.31,148.31,7721.0,147.4688,147.7071,147.2801,147.2801,7721.0
2025-04-21 11:10:00,148.5,148.62,148.25,148.25,4932.0,147.4688,147.588,147.2205,147.2205,4932.0
2025-04-21 11:15:00,148.13,148.3,147.86,147.94,25024.0,147.1014,147.2702,146.8333,146.9127,25024.0
2025-04-21 11:20:00,147.99,148.1,147.69,147.85,16352.0,146.9624,147.0716,146.6644,146.8233,16352.0
2025-04-21 11:25:00,147.81,147.88,147.35,147.59,19738.0,146.7836,146.8531,146.3268,146.5651,19738.0
2025-04-21 11:30:00,147.59,147.59,146.34,146.58,37964.0,146.5651,146.5651,145.3238,145.5621,37964.0
2025-04-21 11:35:00,146.59,146.78,145.97,146.42,32424.0,145.5721,145.7608,144.9564,145.4033,32424.0
2025-04-21 11:40:00,146.4,146.63,146.28,146.53,23230.0,145.3834,145.6118,145.2642,145.5125,23230.0
2025-04-21 11:45:00,146.53,146.53,145.73,145.93,27355.0,145.5125,145.5125,144.718,144.9167,27355.0
2025-04-21 11:50:00,145.89,146.12,145.66,145.81,9482.0,144.8769,145.1053,144.6485,144.7975,9482.0
2025-04-21 11:55:00,145.75,145.88,145.62,145.63,27849.0,144.7379,144.867,144.6088,144.6187,27849.0
2025-04-21 12:00:00,145.58,145.71,145.3,145.43,29806.0,144.5691,144.6982,144.291,144.4201,29806.0
2025-04-21 12:05:00,145.49,145.75,145.38,145.69,9594.0,144.4797,144.7379,144.3705,144.6783,9594.0
2025-04-21 12:10:00,145.65,146.21,145.58,146.19,14343.0,144.6386,145.1947,144.5691,145.1748,14343.0
2025-04-21 12:15:00,146.19,146.19,145.55,145.64,30644.0,145.1748,145.1748,144.5393,144.6287,30644.0
2025-04-21 12:20:00,145.59,146.15,145.44,146.03,21679.0,144.579,145.1351,144.4301,145.016,21679.0
2025-04-21 12:25:00,146.11,146.33,145.98,146.28,12711.0,145.0954,145.3139,144.9663,145.2642,12711.0
2025-04-21 12:30:00,146.36,146.54,146.29,146.38,40920.0,145.3437,145.5224,145.2742,145.3635,40920.0
2025-04-21 12:35:00,146.37,146.37,146.13,146.33,27680.0,145.3536,145.3536,145.1153,145.3139,27680.0
2025-04-21 12:40:00,146.33,146.46,146.21,146.24,20503.0,145.3139,145.443,145.1947,145.2245,20503.0
2025-04-21 12:45:00,146.13,146.47,146.06,146.2,9166.0,145.1153,145.4529,145.0458,145.1848,9166.0
2025-04-21 12:50:00,146.17,146.19,145.8,145.99,7916.0,145.155,145.1748,144.7876,144.9762,7916.0
2025-04-21 12:55:00,145.8,145.86,145.55,145.6,6309.0,144.7876,144.8471,144.5393,144.5889,6309.0
2025-04-21 13:00:00,145.64,145.7,145.16,145.35,6356.0,144.6287,144.6883,144.152,144.3407,6356.0
2025-04-21 13:05:00,145.12,145.25,144.81,144.81,52438.0,144.1123,144.2414,143.8044,143.8044,52438.0
2025-04-21 13:10:00,144.77,144.87,144.46,144.58,45944.0,143.7647,143.864,143.4569,143.576,45944.0
2025-04-21 13:15:00,144.58,144.92,144.44,144.82,14838.0,143.576,143.9137,143.437,143.8144,14838.0
2025-04-21 13:20:00,144.81,145.0,144.65,144.71,6225.0,143.8044,143.9931,143.6455,143.7051,6225.0
2025-04-21 13:25:00,144.71,144.82,144.59,144.61,5856.0,143.7051,143.8144,143.586,143.6058,5856.0
2025-04-21 13:30:00,144.64,144.99,144.49,144.64,13525.0,143.6356,143.9832,143.4867,143.6356,13525.0
2025-04-21 13:35:00,144.55,144.73,144.43,144.5,6906.0,143.5462,143.725,143.4271,143.4966,6906.0
2025-04-21 13:40:00,144.51,144.55,144.34,144.52,6034.0,143.5065,143.5462,143.3377,143.5164,6034.0
2025-04-21 13:45:00,144.52,144.56,144.0,144.01,6323.0,143.5164,143.5562,143.0001,143.01,6323.0
2025-04-21 13:50:00,144.08,144.15,143.95,144.02,8152.0,143.0795,143.149,142.9504,143.0199,8152.0
2025-04-21 13:55:00,144.0,144.12,143.95,144.0,5342.0,143.0001,143.1192,142.9504,143.0001,5342.0
2025-04-21 14:00:00,143.98,144.04,143.86,144.04,1737.0,142.9802,143.0398,142.861,143.0398,1737.0
2025-04-21 14:05:00,143.98,144.08,143.85,143.89,2924.0,142.9802,143.0795,142.8511,142.8908,2924.0
2025-04-21 14:10:00,143.83,144.06,143.83,143.99,12274.0,142.8312,143.0596,142.8312,142.9901,12274.0
2025-04-21 14:15:00,143.95,144.31,143.95,144.13,4520.0,142.9504,143.3079,142.9504,143.1292,4520.0
2025-04-21 14:20:00,144.13,144.25,144.06,144.16,9207.0,143.1292,143.2483,143.0596,143.1589,9207.0
2025-04-21 14:25:00,144.19,144.29,144.19,144.29,3385.0,143.1887,143.288,143.1887,143.288,3385.0
2025-04-21 14:30:00,144.29,144.64,144.28,144.49,8249.0,143.288,143.6356,143.2781,143.4867,8249.0
2025-04-21 14:35:00,144.55,144.61,144.36,144.46,4853.0,143.5462,143.6058,143.3576,143.4569,4853.0
2025-04-21 14:40:00,144.46,144.46,144.24,144.31,18322.0,143.4569,143.4569,143.2384,143.3079,18322.0
2025-04-21 14:45:00,144.36,144.56,144.23,144.54,10260.0,143.3576,143.5562,143.2285,143.5363,10260.0
2025-04-21 14:50:00,144.51,144.55,144.31,144.33,12617.0,143.5065,143.5462,143.3079,143.3278,12617.0
2025-04-21 14:55:00,144.35,144.5,144.29,144.49,8961.0,143.3476,143.4966,143.288,143.4867,8961.0
2025-04-21 15:00:00,144.42,144.91,144.41,144.71,8549.0,143.4171,143.9037,143.4072,143.7051,8549.0
2025-04-21 15:05:00,144.77,144.82,144.65,144.65,5724.0,143.7647,143.8144,143.6455,143.6455,5724.0
2025-04-21 15:10:00,144.65,144.82,144.61,144.78,4458.0,143.6455,143.8144,143.6058,143.7746,4458.0
2025-04-21 15:15:00,144.78,144.92,144.7,144.87,10914.0,143.7746,143.9137,143.6952,143.864,10914.0
2025-04-21 15:20:00,144.88,145.21,144.82,145.17,18531.0,143.8739,144.2017,143.8144,144.1619,18531.0
2025-04-21 15:25:00,145.19,145.28,144.94,145.01,18673.0,144.1818,144.2712,143.9335,144.003,18673.0
2025-04-21 15:30:00,145.08,145.3,144.99,145.23,25198.0,144.0726,144.291,143.9832,144.2215,25198.0
2025-04-21 15:35:00,145.27,145.74,144.75,145.38,27551.0,144.2612,144.728,143.7448,144.3705,27551.0
2025-04-21 15:40:00,145.48,145.76,145.43,145.67,18039.0,144.4698,144.7478,144.4201,144.6585,18039.0
2025-04-21 15:45:00,145.59,146.13,145.55,145.97,61399.0,144.579,145.1153,144.5393,144.9564,61399.0
2025-04-21 15:50:00,145.9,146.39,145.66,146.26,54745.0,144.8869,145.3735,144.6485,145.2444,54745.0
2025-04-21 15:55:00,146.26,146.5,145.96,146.33,227123.0,145.2444,145.4827,144.9464,145.3139,227123.0
2025-04-22 09:30:00,147.89,149.64,147.64,149.64,21338.0,146.863,148.6009,146.6148,148.6009,21338.0
2025-04-22 09:35:00,149.29,149.29,148.35,148.85,12201.0,148.2533,148.2533,147.3199,147.8164,12201.0
2025-04-22 09:40:00,148.69,149.24,148.46,149.22,6652.0,147.6575,148.2037,147.4291,148.1838,6652.0
2025-04-22 09:45:00,149.24,149.25,148.61,148.64,20190.0,148.2037,148.2136,147.578,147.6078,20190.0
2025-04-22 09:50:00,148.64,148.93,148.34,148.63,15908.0,147.6078,147.8958,147.3099,147.5979,15908.0
2025-04-22 09:55:00,148.58,148.88,148.57,148.64,9452.0,147.5483,147.8462,147.5383,147.6078,9452.0
2025-04-22 10:00:00,148.64,148.79,148.13,148.2,8334.0,147.6078,147.7568,147.1014,147.1709,8334.0
2025-04-22 10:05:00,148.19,148.2,147.62,147.69,13637.0,147.161,147.1709,146.5949,146.6644,13637.0
2025-04-22 10:10:00,147.72,147.9,147.62,147.86,16022.0,146.6942,146.873,146.5949,146.8333,16022.0
2025-04-22 10:15:00,147.76,148.02,147.57,147.9,14423.0,146.7339,146.9921,146.5453,146.873,14423.0
2025-04-22 10:20:00,147.85,147.93,147.66,147.79,30382.0,146.8233,146.9028,146.6346,146.7637,30382.0
2025-04-22 10:25:00,147.81,147.83,147.41,147.54,13624.0,146.7836,146.8035,146.3864,146.5155,13624.0
2025-04-22 10:30:00,147.53,147.96,147.51,147.73,12018.0,146.5055,146.9326,146.4857,146.7042,12018.0
2025-04-22 10:35:00,147.74,148.4,147.74,148.4,6495.0,146.7141,147.3695,146.7141,147.3695,6495.0
2025-04-22 10:40:00,148.4,148.47,148.15,148.35,17631.0,147.3695,147.439,147.1212,147.3199,17631.0
2025-04-22 10:45:00,148.32,148.58,148.27,148.27,13011.0,147.2901,147.5483,147.2404,147.2404,13011.0
2025-04-22 10:50:00,148.21,148.24,148.09,148.09,10000.0,147.1808,147.2106,147.0617,147.0617,10000.0
2025-04-22 10:55:00,148.2,148.53,148.12,148.49,6504.0,147.1709,147.4986,147.0914,147.4589,6504.0
2025-04-22 11:00:00,148.54,148.75,148.4,148.75,14527.0,147.5085,147.7171,147.3695,147.7171,14527.0
2025-04-22 11:05:00,148.72,148.88,148.63,148.64,8551.0,147.6873,147.8462,147.5979,147.6078,8551.0
2025-04-22 11:10:00,148.65,148.77,148.43,148.77,12338.0,147.6178,147.7369,147.3993,147.7369,12338.0
2025-04-22 11:15:00,148.79,148.96,148.73,148.82,7002.0,147.7568,147.9256,147.6972,147.7866,7002.0
2025-04-22 11:20:00,148.72,148.93,148.55,148.86,4215.0,147.6873,147.8958,147.5185,147.8263,4215.0
2025-04-22 11:25:00,148.77,148.91,148.67,148.75,3279.0,147.7369,147.876,147.6376,147.7171,3279.0
2025-04-22 11:30:00,148.72,148.73,148.55,148.67,7330.0,147.6873,147.6972,147.5185,147.6376,7330.0
2025-04-22 11:35:00,148.68,148.68,148.31,148.31,10220.0,147.6476,147.6476,147.2801,147.2801,10220.0
2025-04-22 11:40:00,148.37,148.42,148.1,148.17,3249.0,147.3397,147.3894,147.0716,147.1411,3249.0
2025-04-22 11:45:00,148.13,148.34,148.1,148.34,8463.0,147.1014,147.3099,147.0716,147.3099,8463.0
2025-04-22 11:50:00,148.35,148.69,148.31,148.53,10697.0,147.3199,147.6575,147.2801,147.4986,10697.0
2025-04-22 11:55:00,148.45,148.99,148.41,148.91,7754.0,147.4192,147.9554,147.3794,147.876,7754.0
2025-04-22 12:00:00,149.1,149.6,149.06,149.47,6033.0,148.0646,148.5612,148.0249,148.4321,6033.0
2025-04-22 12:05:00,149.31,149.46,149.17,149.17,7864.0,148.2732,148.4221,148.1342,148.1342,7864.0
2025-04-22 12:10:00,149.21,149.38,149.07,149.09,18153.0,148.1739,148.3427,148.0349,148.0547,18153.0
2025-04-22 12:15:00,149.0,149.22,148.98,149.09,3008.0,147.9653,148.1838,147.9455,148.0547,3008.0
2025-04-22 12:20:00,149.1,149.57,149.07,149.56,9606.0,148.0646,148.5314,148.0349,148.5214,9606.0
2025-04-22 12:25:00,149.45,149.65,149.42,149.59,9310.0,148.4122,148.6108,148.3824,148.5512,9310.0
2025-04-22 12:30:00,149.62,149.85,149.51,149.66,8716.0,148.581,148.8094,148.4718,148.6208,8716.0
2025-04-22 12:35:00,149.59,149.6,149.52,149.52,1498.0,148.5512,148.5612,148.4817,148.4817,1498.0
2025-04-22 12:40:00,149.44,149.57,149.32,149.57,4576.0,148.4023,148.5314,148.2831,148.5314,4576.0
2025-04-22 12:45:00,149.56,149.56,149.25,149.28,2502.0,148.5214,148.5214,148.2136,148.2434,2502.0
2025-04-22 12:50:00,149.26,149.26,149.02,149.24,9575.0,148.2235,148.2235,147.9852,148.2037,9575.0
2025-04-22 12:55:00,149.21,149.22,149.03,149.03,2107.0,148.1739,148.1838,147.9951,147.9951,2107.0
2025-04-22 13:00:00,149.12,149.32,149.12,149.25,3315.0,148.0845,148.2831,148.0845,148.2136,3315.0
2025-04-22 13:05:00,149.32,149.46,149.11,149.11,10658.0,148.2831,148.4221,148.0746,148.0746,10658.0
2025-04-22 13:10:00,149.05,149.05,148.55,148.56,9420.0,148.015,148.015,147.5185,147.5284,9420.0
2025-04-22 13:15:00,148.56,148.56,148.1,148.44,6236.0,147.5284,147.5284,147.0716,147.4092,6236.0
2025-04-22 13:20:00,148.36,148.36,147.67,147.67,13539.0,147.3298,147.3298,146.6446,146.6446,13539.0
2025-04-22 13:25:00,147.69,148.13,147.5,147.5,15569.0,146.6644,147.1014,146.4758,146.4758,15569.0
2025-04-22 13:30:00,147.5,147.62,147.22,147.38,8940.0,146.4758,146.5949,146.1977,146.3566,8940.0
2025-04-22 13:35:00,147.41,147.77,147.34,147.68,9397.0,146.3864,146.7439,146.3169,146.6545,9397.0
2025-04-22 13:40:00,147.66,147.86,147.65,147.84,14714.0,146.6346,146.8333,146.6247,146.8134,14714.0
2025-04-22 13:45:00,147.91,148.0,147.4,147.41,9957.0,146.8829,146.9723,146.3764,146.3864,9957.0
2025-04-22 13:50:00,147.45,147.65,147.45,147.65,6019.0,146.4261,146.6247,146.4261,146.6247,6019.0
2025-04-22 13:55:00,147.64,147.73,147.49,147.49,11734.0,146.6148,146.7042,146.4658,146.4658,11734.0
2025-04-22 14:00:00,147.51,147.92,147.47,147.92,14668.0,146.4857,146.8928,146.446,146.8928,14668.0
2025-04-22 14:05:00,148.02,148.32,148.02,148.23,3761.0,146.9921,147.2901,146.9921,147.2007,3761.0
2025-04-22 14:10:00,148.22,148.66,148.22,148.54,6296.0,147.1908,147.6277,147.1908,147.5085,6296.0
2025-04-22 14:15:00,148.54,148.65,148.45,148.62,7986.0,147.5085,147.6178,147.4192,147.588,7986.0
2025-04-22 14:20:00,148.6,148.94,148.53,148.84,5116.0,147.5681,147.9058,147.4986,147.8064,5116.0
2025-04-22 14:25:00,148.79,148.94,148.76,148.89,5114.0,147.7568,147.9058,147.727,147.8561,5114.0
2025-04-22 14:30:00,148.96,149.09,148.9,149.04,8751.0,147.9256,148.0547,147.866,148.0051,8751.0
2025-04-22 14:35:00,149.04,149.04,148.81,148.82,10264.0,148.0051,148.0051,147.7767,147.7866,10264.0
2025-04-22 14:40:00,148.86,149.09,148.85,149.03,6810.0,147.8263,148.0547,147.8164,147.9951,6810.0
2025-04-22 14:45:00,149.04,149.13,148.89,148.89,14182.0,148.0051,148.0944,147.8561,147.8561,14182.0
2025-04-22 14:50:00,148.91,149.34,148.87,149.34,6933.0,147.876,148.303,147.8362,148.303,6933.0
2025-04-22 14:55:00,149.35,149.49,149.15,149.19,8797.0,148.3129,148.4519,148.1143,148.154,8797.0
2025-04-22 15:00:00,149.14,149.23,149.03,149.21,6271.0,148.1044,148.1937,147.9951,148.1739,6271.0
2025-04-22 15:05:00,149.17,149.29,148.94,149.0,21069.0,148.1342,148.2533,147.9058,147.9653,21069.0
2025-04-22 15:10:00,148.95,148.99,148.7,148.88,5960.0,147.9157,147.9554,147.6674,147.8462,5960.0
2025-04-22 15:15:00,148.95,148.95,148.48,148.68,9800.0,147.9157,147.9157,147.4489,147.6476,9800.0
2025-04-22 15:20:00,148.56,148.76,148.44,148.68,10030.0,147.5284,147.727,147.4092,147.6476,10030.0
2025-04-22 15:25:00,148.74,148.81,148.59,148.72,8529.0,147.7071,147.7767,147.5582,147.6873,8529.0
2025-04-22 15:30:00,148.68,148.95,148.65,148.72,13440.0,147.6476,147.9157,147.6178,147.6873,13440.0
2025-04-22 15:35:00,148.57,148.92,148.56,148.65,14106.0,147.5383,147.8859,147.5284,147.6178,14106.0
2025-04-22 15:40:00,148.59,149.15,148.56,149.09,13912.0,147.5582,148.1143,147.5284,148.0547,13912.0
2025-04-22 15:45:00,149.07,149.42,149.05,149.35,24014.0,148.0349,148.3824,148.015,148.3129,24014.0
2025-04-22 15:50:00,149.35,149.38,148.88,149.12,44307.0,148.3129,148.3427,147.8462,148.0845,44307.0
2025-04-22 15:55:00,149.02,149.21,148.85,148.91,121502.0,147.9852,148.1739,147.8164,147.876,121502.0
2025-04-23 09:30:00,152.9,156.07,152.0,156.07,42204.0,151.8383,154.9862,150.9445,154.9862,42204.0
2025-04-23 09:35:00,156.1,156.35,153.76,155.28,46844.0,155.016,155.2643,152.6923,154.2017,46844.0
2025-04-23 09:40:00,154.83,155.79,154.47,155.4,14313.0,153.7549,154.7082,153.3974,154.3209,14313.0
2025-04-23 09:45:00,155.56,156.36,155.38,155.94,28412.0,154.4798,155.2742,154.301,154.8571,28412.0
2025-04-23 09:50:00,156.0,156.27,155.7,155.71,21831.0,154.9167,155.1849,154.6188,154.6287,21831.0
2025-04-23 09:55:00,155.71,155.74,154.47,154.81,13911.0,154.6287,154.6585,153.3974,153.735,13911.0
2025-04-23 10:00:00,155.08,155.27,154.31,155.03,9806.0,154.0031,154.1918,153.2385,153.9535,9806.0
2025-04-23 10:05:00,155.15,155.18,154.81,155.05,8731.0,154.0726,154.1024,153.735,153.9733,8731.0
2025-04-23 10:10:00,155.15,155.55,155.13,155.33,5829.0,154.0726,154.4699,154.0528,154.2514,5829.0
2025-04-23 10:15:00,155.37,155.37,154.54,155.06,8562.0,154.2911,154.2911,153.4669,153.9833,8562.0
2025-04-23 10:20:00,154.88,154.94,154.06,154.65,18900.0,153.8045,153.8641,152.9902,153.5761,18900.0
2025-04-23 10:25:00,154.6,155.19,154.58,154.94,16911.0,153.5264,154.1124,153.5066,153.8641,16911.0
2025-04-23 10:30:00,154.81,154.96,154.7,154.7,7531.0,153.735,153.884,153.6258,153.6258,7531.0
2025-04-23 10:35:00,154.7,154.7,154.19,154.39,20253.0,153.6258,153.6258,153.1193,153.3179,20253.0
2025-04-23 10:40:00,154.36,154.57,154.08,154.16,6853.0,153.2881,153.4967,153.0101,153.0895,6853.0
2025-04-23 10:45:00,154.04,154.26,153.8,153.96,15753.0,152.9703,153.1888,152.732,152.8909,15753.0
2025-04-23 10:50:00,153.96,154.08,153.7,154.08,8646.0,152.8909,153.0101,152.6327,153.0101,8646.0
2025-04-23 10:55:00,153.93,153.97,153.5,153.66,9788.0,152.8611,152.9008,152.4341,152.593,9788.0
2025-04-23 11:00:00,153.55,153.93,153.09,153.57,20543.0,152.4837,152.8611,152.0269,152.5036,20543.0
2025-04-23 11:05:00,153.57,153.89,153.56,153.66,8079.0,152.5036,152.8214,152.4937,152.593,8079.0
2025-04-23 11:10:00,153.57,153.57,153.34,153.34,4350.0,152.5036,152.5036,152.2752,152.2752,4350.0
2025-04-23 11:15:00,153.28,153.42,152.97,153.26,11921.0,152.2156,152.3546,151.9078,152.1958,11921.0
2025-04-23 11:20:00,153.1,153.14,152.29,152.53,14509.0,152.0369,152.0766,151.2325,151.4708,14509.0
2025-04-23 11:25:00,152.47,152.48,151.85,151.94,12465.0,151.4112,151.4212,150.7955,150.8849,12465.0
2025-04-23 11:30:00,151.99,152.28,151.6,151.82,12474.0,150.9346,151.2226,150.5473,150.7658,12474.0
2025-04-23 11:35:00,151.82,152.45,151.82,152.41,10899.0,150.7658,151.3914,150.7658,151.3517,10899.0
2025-04-23 11:40:00,152.6,152.6,152.27,152.37,3266.0,151.5403,151.5403,151.2126,151.3119,3266.0
2025-04-23 11:45:00,152.38,152.47,152.12,152.14,4603.0,151.3219,151.4112,151.0637,151.0835,4603.0
2025-04-23 11:50:00,152.24,152.5,152.0,152.26,6799.0,151.1828,151.441,150.9445,151.2027,6799.0
2025-04-23 11:55:00,152.37,152.5,152.35,152.36,2401.0,151.3119,151.441,151.2921,151.302,2401.0
2025-04-23 12:00:00,152.26,152.38,152.0,152.2,6743.0,151.2027,151.3219,150.9445,151.1431,6743.0
2025-04-23 12:05:00,152.19,152.19,151.84,151.88,7330.0,151.1332,151.1332,150.7856,150.8253,7330.0
2025-04-23 12:10:00,151.88,152.21,151.82,151.87,3960.0,150.8253,151.153,150.7658,150.8154,3960.0
2025-04-23 12:15:00,151.87,151.98,151.71,151.75,3604.0,150.8154,150.9246,150.6565,150.6962,3604.0
2025-04-23 12:20:00,151.69,151.7,151.46,151.5,5021.0,150.6367,150.6466,150.4083,150.448,5021.0
2025-04-23 12:25:00,151.49,151.95,151.19,151.95,12099.0,150.438,150.8949,150.1401,150.8949,12099.0
2025-04-23 12:30:00,151.86,152.08,151.82,152.07,3000.0,150.8055,151.0239,150.7658,151.014,3000.0
2025-04-23 12:35:00,152.15,152.53,152.0,152.44,4827.0,151.0935,151.4708,150.9445,151.3814,4827.0
2025-04-23 12:40:00,152.32,152.38,152.18,152.25,3884.0,151.2623,151.3219,151.1233,151.1928,3884.0
2025-04-23 12:45:00,152.24,152.33,151.78,151.8,4115.0,151.1828,151.2722,150.726,150.7459,4115.0
2025-04-23 12:50:00,151.82,152.14,151.82,152.02,3023.0,150.7658,151.0835,150.7658,150.9644,3023.0
2025-04-23 12:55:00,152.09,152.51,152.0,152.39,3803.0,151.0339,151.451,150.9445,151.3318,3803.0
2025-04-23 13:00:00,152.39,152.52,151.94,152.52,5868.0,151.3318,151.4609,150.8849,151.4609,5868.0
2025-04-23 13:05:00,152.56,152.76,152.42,152.76,2094.0,151.5006,151.6992,151.3616,151.6992,2094.0
2025-04-23 13:10:00,152.77,152.77,152.57,152.65,1166.0,151.7092,151.7092,151.5105,151.59,1166.0
2025-04-23 13:15:00,152.69,152.81,152.55,152.73,3471.0,151.6297,151.7489,151.4907,151.6694,3471.0
2025-04-23 13:20:00,152.66,152.73,152.55,152.66,2526.0,151.5999,151.6694,151.4907,151.5999,2526.0
2025-04-23 13:25:00,152.56,152.79,152.31,152.31,5417.0,151.5006,151.729,151.2524,151.2524,5417.0
2025-04-23 13:30:00,152.37,152.5,152.1,152.12,4404.0,151.3119,151.441,151.0438,151.0637,4404.0
2025-04-23 13:35:00,152.02,152.02,151.69,151.76,2443.0,150.9644,150.9644,150.6367,150.7062,2443.0
2025-04-23 13:40:00,151.75,151.89,151.66,151.89,5487.0,150.6962,150.8353,150.6069,150.8353,5487.0
2025-04-23 13:45:00,151.88,151.88,151.57,151.7,1000.0,150.8253,150.8253,150.5175,150.6466,1000.0
2025-04-23 13:50:00,151.63,152.12,151.63,152.03,2900.0,150.5771,151.0637,150.5771,150.9743,2900.0
2025-04-23 13:55:00,152.2,152.3,152.04,152.04,1789.0,151.1431,151.2424,150.9842,150.9842,1789.0
2025-04-23 14:00:00,152.03,152.2,151.89,152.09,3022.0,150.9743,151.1431,150.8353,151.0339,3022.0
2025-04-23 14:05:00,152.15,152.21,151.83,151.87,3614.0,151.0935,151.153,150.7757,150.8154,3614.0
2025-04-23 14:10:00,151.97,152.02,151.67,151.75,5526.0,150.9147,150.9644,150.6168,150.6962,5526.0
2025-04-23 14:15:00,151.75,152.06,151.75,151.92,4838.0,150.6962,151.0041,150.6962,150.8651,4838.0
2025-04-23 14:20:00,151.89,152.0,151.41,151.42,4684.0,150.8353,150.9445,150.3586,150.3685,4684.0
2025-04-23 14:25:00,151.42,151.47,151.13,151.18,3073.0,150.3685,150.4182,150.0805,150.1302,3073.0
2025-04-23 14:30:00,151.18,151.56,151.15,151.31,6066.0,150.1302,150.5076,150.1004,150.2593,6066.0
2025-04-23 14:35:00,151.42,151.45,151.28,151.44,3958.0,150.3685,150.3983,150.2295,150.3884,3958.0
2025-04-23 14:40:00,151.36,151.42,151.19,151.19,1737.0,150.3089,150.3685,150.1401,150.1401,1737.0
2025-04-23 14:45:00,151.18,151.23,151.07,151.19,5520.0,150.1302,150.1799,150.021,150.1401,5520.0
2025-04-23 14:50:00,151.19,151.2,150.96,150.99,4779.0,150.1401,150.1501,149.9117,149.9415,4779.0
2025-04-23 14:55:00,150.98,151.43,150.95,150.95,6718.0,149.9316,150.3785,149.9018,149.9018,6718.0
2025-04-23 15:00:00,151.1,151.22,150.91,150.93,3242.0,150.0508,150.1699,149.8621,149.8819,3242.0
2025-04-23 15:05:00,151.02,151.33,151.02,151.13,2755.0,149.9713,150.2792,149.9713,150.0805,2755.0
2025-04-23 15:10:00,151.3,151.41,151.14,151.14,2486.0,150.2494,150.3586,150.0905,150.0905,2486.0
2025-04-23 15:15:00,151.25,151.26,150.99,151.06,9485.0,150.1997,150.2096,149.9415,150.011,9485.0
2025-04-23 15:20:00,151.14,151.15,150.88,150.89,3749.0,150.0905,150.1004,149.8323,149.8422,3749.0
2025-04-23 15:25:00,150.96,151.17,150.85,151.03,2349.0,149.9117,150.1203,149.8025,149.9812,2349.0
2025-04-23 15:30:00,151.03,151.36,151.03,151.14,11448.0,149.9812,150.3089,149.9812,150.0905,11448.0
2025-04-23 15:35:00,151.12,151.12,150.81,150.93,6401.0,150.0706,150.0706,149.7628,149.8819,6401.0
2025-04-23 15:40:00,150.93,151.39,150.93,151.33,12791.0,149.8819,150.3387,149.8819,150.2792,12791.0
2025-04-23 15:45:00,151.34,151.57,151.16,151.47,10226.0,150.2891,150.5175,150.1103,150.4182,10226.0
2025-04-23 15:50:00,151.63,151.98,151.37,151.98,28147.0,150.5771,150.9246,150.3189,150.9246,28147.0
2025-04-23 15:55:00,151.85,151.93,151.46,151.56,80348.0,150.7955,150.875,150.4083,150.5076,80348.0
2025-04-24 09:30:00,152.12,152.49,151.43,151.9,18844.0,151.0637,151.4311,150.3785,150.8452,18844.0
2025-04-24 09:35:00,151.82,152.4,151.29,152.4,4353.0,150.7658,151.3417,150.2394,151.3417,4353.0
2025-04-24 09:40:00,151.93,153.01,151.92,152.77,8306.0,150.875,151.9475,150.8651,151.7092,8306.0
2025-04-24 09:45:00,152.75,153.24,152.13,152.3,9673.0,151.6893,152.1759,151.0736,151.2424,9673.0
2025-04-24 09:50:00,152.08,152.43,152.0,152.43,5161.0,151.0239,151.3715,150.9445,151.3715,5161.0
2025-04-24 09:55:00,152.26,152.36,151.89,152.13,8329.0,151.2027,151.302,150.8353,151.0736,8329.0
2025-04-24 10:00:00,152.14,152.88,152.13,152.86,18768.0,151.0835,151.8184,151.0736,151.7985,18768.0
2025-04-24 10:05:00,152.98,152.98,152.66,152.73,5504.0,151.9177,151.9177,151.5999,151.6694,5504.0
2025-04-24 10:10:00,152.73,152.73,152.18,152.41,8562.0,151.6694,151.6694,151.1233,151.3517,8562.0
2025-04-24 10:15:00,152.41,152.68,152.25,152.5,6077.0,151.3517,151.6198,151.1928,151.441,6077.0
2025-04-24 10:20:00,152.63,152.86,152.6,152.86,8159.0,151.5701,151.7985,151.5403,151.7985,8159.0
2025-04-24 10:25:00,152.95,153.58,152.83,153.3,19268.0,151.8879,152.5135,151.7687,152.2355,19268.0
2025-04-24 10:30:00,153.33,153.68,153.21,153.56,28336.0,152.2653,152.6128,152.1461,152.4937,28336.0
2025-04-24 10:35:00,153.53,153.71,153.39,153.71,8694.0,152.4639,152.6426,152.3249,152.6426,8694.0
2025-04-24 10:40:00,153.72,154.11,153.64,153.75,27054.0,152.6526,153.0399,152.5731,152.6824,27054.0
2025-04-24 10:45:00,153.76,153.85,153.29,153.61,11427.0,152.6923,152.7817,152.2255,152.5433,11427.0
2025-04-24 10:50:00,153.61,153.74,153.39,153.73,7817.0,152.5433,152.6724,152.3249,152.6625,7817.0
2025-04-24 10:55:00,153.79,153.91,153.58,153.66,8545.0,152.7221,152.8412,152.5135,152.593,8545.0
2025-04-24 11:00:00,153.69,153.99,153.69,153.96,12061.0,152.6228,152.9207,152.6228,152.8909,12061.0
2025-04-24 11:05:00,154.0,154.28,154.0,154.28,8164.0,152.9306,153.2087,152.9306,153.2087,8164.0
2025-04-24 11:10:00,154.29,154.62,154.26,154.53,12921.0,153.2186,153.5463,153.1888,153.4569,12921.0
2025-04-24 11:15:00,154.53,154.77,154.26,154.28,16927.0,153.4569,153.6953,153.1888,153.2087,16927.0
2025-04-24 11:20:00,154.33,154.69,154.31,154.47,7793.0,153.2583,153.6158,153.2385,153.3974,7793.0
2025-04-24 11:25:00,154.42,154.56,154.11,154.37,9833.0,153.3477,153.4867,153.0399,153.298,9833.0
2025-04-24 11:30:00,154.37,154.54,154.15,154.5,10522.0,153.298,153.4669,153.0796,153.4271,10522.0
2025-04-24 11:35:00,154.46,154.56,154.32,154.32,5346.0,153.3874,153.4867,153.2484,153.2484,5346.0
2025-04-24 11:40:00,154.41,154.5,154.25,154.25,3896.0,153.3378,153.4271,153.1789,153.1789,3896.0
2025-04-24 11:45:00,154.33,154.44,154.16,154.34,7411.0,153.2583,153.3676,153.0895,153.2683,7411.0
2025-04-24 11:50:00,154.26,154.48,154.15,154.39,7391.0,153.1888,153.4073,153.0796,153.3179,7391.0
2025-04-24 11:55:00,154.45,154.52,154.15,154.25,9653.0,153.3775,153.447,153.0796,153.1789,9653.0
2025-04-24 12:00:00,154.29,154.45,154.26,154.45,4332.0,153.2186,153.3775,153.1888,153.3775,4332.0
2025-04-24 12:05:00,154.43,154.43,154.1,154.17,7055.0,153.3576,153.3576,153.0299,153.0994,7055.0
2025-04-24 12:10:00,154.17,154.41,154.08,154.39,6488.0,153.0994,153.3378,153.0101,153.3179,6488.0
2025-04-24 12:15:00,154.33,154.6,154.33,154.58,9223.0,153.2583,153.5264,153.2583,153.5066,9223.0
2025-04-24 12:20:00,154.6,154.72,154.47,154.47,10944.0,153.5264,153.6456,153.3974,153.3974,10944.0
2025-04-24 12:25:00,154.42,154.63,154.32,154.48,13243.0,153.3477,153.5562,153.2484,153.4073,13243.0
2025-04-24 12:30:00,154.47,154.8,154.42,154.77,7399.0,153.3974,153.7251,153.3477,153.6953,7399.0
2025-04-24 12:35:00,154.77,154.84,154.3,154.38,11160.0,153.6953,153.7648,153.2285,153.308,11160.0
2025-04-24 12:40:00,154.41,154.62,154.3,154.35,9529.0,153.3378,153.5463,153.2285,153.2782,9529.0
2025-04-24 12:45:00,154.43,154.58,154.4,154.4,6162.0,153.3576,153.5066,153.3278,153.3278,6162.0
2025-04-24 12:50:00,154.39,154.48,154.23,154.48,5600.0,153.3179,153.4073,153.159,153.4073,5600.0
2025-04-24 12:55:00,154.51,154.52,154.18,154.2,54838.0,153.4371,153.447,153.1094,153.1292,54838.0
2025-04-24 13:00:00,154.15,154.32,154.02,154.05,11584.0,153.0796,153.2484,152.9505,152.9803,11584.0
2025-04-24 13:05:00,154.03,154.11,153.85,153.89,6936.0,152.9604,153.0399,152.7817,152.8214,6936.0
2025-04-24 13:10:00,153.84,154.41,153.84,154.35,30893.0,152.7717,153.3378,152.7717,153.2782,30893.0
2025-04-24 13:15:00,154.44,154.46,154.15,154.19,12857.0,153.3676,153.3874,153.0796,153.1193,12857.0
2025-04-24 13:20:00,154.18,154.4,154.04,154.37,11198.0,153.1094,153.3278,152.9703,153.298,11198.0
2025-04-24 13:25:00,154.39,154.5,154.26,154.39,9710.0,153.3179,153.4271,153.1888,153.3179,9710.0
2025-04-24 13:30:00,154.39,154.64,154.37,154.44,10328.0,153.3179,153.5662,153.298,153.3676,10328.0
2025-04-24 13:35:00,154.46,154.64,154.34,154.45,15686.0,153.3874,153.5662,153.2683,153.3775,15686.0
2025-04-24 13:40:00,154.5,154.55,154.13,154.27,6265.0,153.4271,153.4768,153.0597,153.1987,6265.0
2025-04-24 13:45:00,154.22,154.61,154.22,154.51,6765.0,153.1491,153.5364,153.1491,153.4371,6765.0
2025-04-24 13:50:00,154.52,154.74,154.46,154.74,7132.0,153.447,153.6655,153.3874,153.6655,7132.0
2025-04-24 13:55:00,154.77,154.83,154.62,154.82,7391.0,153.6953,153.7549,153.5463,153.7449,7391.0
2025-04-24 14:00:00,154.74,155.03,154.74,154.87,9776.0,153.6655,153.9535,153.6655,153.7946,9776.0
2025-04-24 14:05:00,154.93,155.11,154.81,154.86,8507.0,153.8542,154.0329,153.735,153.7846,8507.0
2025-04-24 14:10:00,154.91,154.94,154.65,154.79,7515.0,153.8343,153.8641,153.5761,153.7151,7515.0
2025-04-24 14:15:00,154.79,154.88,154.61,154.8,9111.0,153.7151,153.8045,153.5364,153.7251,9111.0
2025-04-24 14:20:00,154.8,154.8,154.63,154.78,6157.0,153.7251,153.7251,153.5562,153.7052,6157.0
2025-04-24 14:25:00,154.78,154.79,154.6,154.65,5350.0,153.7052,153.7151,153.5264,153.5761,5350.0
2025-04-24 14:30:00,154.65,154.97,154.65,154.97,6156.0,153.5761,153.8939,153.5761,153.8939,6156.0
2025-04-24 14:35:00,154.93,154.97,154.81,154.87,7030.0,153.8542,153.8939,153.735,153.7946,7030.0
2025-04-24 14:40:00,154.87,154.96,154.82,154.84,6543.0,153.7946,153.884,153.7449,153.7648,6543.0
2025-04-24 14:45:00,154.86,154.88,154.76,154.82,4913.0,153.7846,153.8045,153.6853,153.7449,4913.0
2025-04-24 14:50:00,154.79,154.93,154.71,154.71,10602.0,153.7151,153.8542,153.6357,153.6357,10602.0
2025-04-24 14:55:00,154.75,154.75,154.54,154.58,4249.0,153.6754,153.6754,153.4669,153.5066,4249.0
2025-04-24 15:00:00,154.52,154.52,154.0,154.0,4694.0,153.447,153.447,152.9306,152.9306,4694.0
2025-04-24 15:05:00,153.97,154.19,153.86,154.11,6234.0,152.9008,153.1193,152.7916,153.0399,6234.0
2025-04-24 15:10:00,154.2,154.2,153.73,153.79,12976.0,153.1292,153.1292,152.6625,152.7221,12976.0
2025-04-24 15:15:00,153.79,154.03,153.79,153.97,8029.0,152.7221,152.9604,152.7221,152.9008,8029.0
2025-04-24 15:20:00,154.02,154.05,153.85,154.0,19920.0,152.9505,152.9803,152.7817,152.9306,19920.0
2025-04-24 15:25:00,154.0,154.27,153.92,153.92,19753.0,152.9306,153.1987,152.8512,152.8512,19753.0
2025-04-24 15:30:00,153.93,154.16,153.92,153.96,11934.0,152.8611,153.0895,152.8512,152.8909,11934.0
2025-04-24 15:35:00,153.91,154.31,153.63,154.07,25635.0,152.8412,153.2385,152.5632,153.0001,25635.0
2025-04-24 15:40:00,154.09,154.48,154.07,154.45,22273.0,153.02,153.4073,153.0001,153.3775,22273.0
2025-04-24 15:45:00,154.48,154.56,154.2,154.33,21580.0,153.4073,153.4867,153.1292,153.2583,21580.0
2025-04-24 15:50:00,154.4,154.4,153.94,154.17,35207.0,153.3278,153.3278,152.871,153.0994,35207.0
2025-04-24 15:55:00,154.03,154.2,153.68,153.72,93547.0,152.9604,153.1292,152.6128,152.6526,93547.0
2025-04-25 09:30:00,160.17,163.98,160.17,162.43,118097.0,159.0578,162.8413,159.0578,161.3021,118097.0
2025-04-25 09:35:00,162.31,164.48,161.99,163.36,29513.0,161.1829,163.3378,160.8651,162.2256,29513.0
2025-04-25 09:40:00,163.37,163.84,161.9,162.14,51140.0,162.2356,162.7023,160.7758,161.0141,51140.0
2025-04-25 09:45:00,162.14,162.25,160.98,161.2,32449.0,161.0141,161.1233,159.8621,160.0806,32449.0
2025-04-25 09:50:00,161.25,162.05,160.86,161.77,23860.0,160.1303,160.9247,159.743,160.6467,23860.0
2025-04-25 09:55:00,161.81,162.35,161.81,162.22,28674.0,160.6864,161.2226,160.6864,161.0935,28674.0
2025-04-25 10:00:00,162.22,162.83,161.97,162.12,33505.0,161.0935,161.6993,160.8453,160.9942,33505.0
2025-04-25 10:05:00,162.2,162.4,161.43,161.45,40565.0,161.0737,161.2723,160.309,160.3289,40565.0
2025-04-25 10:10:00,161.44,161.71,160.53,160.98,30055.0,160.319,160.5871,159.4153,159.8621,30055.0
2025-04-25 10:15:00,160.82,161.28,159.99,160.3,24722.0,159.7033,160.1601,158.879,159.1869,24722.0
2025-04-25 10:20:00,160.23,160.23,158.88,158.89,34395.0,159.1174,159.1174,157.7767,157.7867,34395.0
2025-04-25 10:25:00,159.12,160.32,158.81,159.09,35726.0,158.0151,159.2067,157.7072,157.9853,35726.0
2025-04-25 10:30:00,159.1,159.27,158.53,158.99,22978.0,157.9952,158.164,157.4292,157.886,22978.0
2025-04-25 10:35:00,158.96,159.0,158.18,158.77,13690.0,157.8562,157.8959,157.0816,157.6675,13690.0
2025-04-25 10:40:00,158.53,158.89,158.38,158.79,4401.0,157.4292,157.7867,157.2802,157.6874,4401.0
2025-04-25 10:45:00,158.7,159.49,158.66,159.18,17072.0,157.598,158.3825,157.5583,158.0746,17072.0
2025-04-25 10:50:00,159.28,159.86,159.16,159.46,24045.0,158.174,158.7499,158.0548,158.3527,24045.0
2025-04-25 10:55:00,159.46,159.59,158.7,159.21,25005.0,158.3527,158.4818,157.598,158.1044,25005.0
2025-04-25 11:00:00,159.03,159.52,158.66,159.32,28921.0,157.9257,158.4123,157.5583,158.2137,28921.0
2025-04-25 11:05:00,159.3,159.4,158.98,159.39,26511.0,158.1938,158.2931,157.876,158.2832,26511.0
2025-04-25 11:10:00,159.39,159.81,158.05,158.2,19019.0,158.2832,158.7003,156.9525,157.1015,19019.0
2025-04-25 11:15:00,158.31,158.8,157.69,158.68,41908.0,157.2107,157.6973,156.595,157.5781,41908.0
2025-04-25 11:20:00,158.59,158.83,158.39,158.68,12775.0,157.4887,157.7271,157.2901,157.5781,12775.0
2025-04-25 11:25:00,158.7,158.99,158.66,158.68,11623.0,157.598,157.886,157.5583,157.5781,11623.0
2025-04-25 11:30:00,158.7,159.09,158.66,158.78,33400.0,157.598,157.9853,157.5583,157.6774,33400.0
2025-04-25 11:35:00,158.74,158.91,158.4,158.65,8936.0,157.6377,157.8065,157.3001,157.5483,8936.0
2025-04-25 11:40:00,158.71,158.76,158.38,158.41,13077.0,157.6079,157.6576,157.2802,157.31,13077.0
2025-04-25 11:45:00,158.41,158.68,158.31,158.67,13222.0,157.31,157.5781,157.2107,157.5682,13222.0
2025-04-25 11:50:00,158.63,158.84,158.46,158.83,11069.0,157.5285,157.737,157.3596,157.7271,11069.0
2025-04-25 11:55:00,158.75,158.83,158.54,158.55,9815.0,157.6476,157.7271,157.4391,157.449,9815.0
2025-04-25 12:00:00,158.55,158.67,158.46,158.56,8483.0,157.449,157.5682,157.3596,157.459,8483.0
2025-04-25 12:05:00,158.59,158.97,158.52,158.85,4884.0,157.4887,157.8661,157.4192,157.7469,4884.0
2025-04-25 12:10:00,158.93,159.55,158.91,159.45,16811.0,157.8264,158.4421,157.8065,158.3428,16811.0
2025-04-25 12:15:00,159.39,159.76,159.31,159.45,14149.0,158.2832,158.6506,158.2037,158.3428,14149.0
2025-04-25 12:20:00,159.46,159.48,159.21,159.38,5943.0,158.3527,158.3726,158.1044,158.2733,5943.0
2025-04-25 12:25:00,159.43,159.45,159.13,159.34,10226.0,158.3229,158.3428,158.025,158.2335,10226.0
2025-04-25 12:30:00,159.42,159.61,159.41,159.61,14225.0,158.313,158.5017,158.303,158.5017,14225.0
2025-04-25 12:35:00,159.7,160.01,159.62,159.64,23018.0,158.591,158.8989,158.5116,158.5315,23018.0
2025-04-25 12:40:00,159.64,159.64,158.68,159.27,32308.0,158.5315,158.5315,157.5781,158.164,32308.0
2025-04-25 12:45:00,159.28,159.42,158.75,159.42,19446.0,158.174,158.313,157.6476,158.313,19446.0
2025-04-25 12:50:00,159.52,159.54,159.29,159.34,5735.0,158.4123,158.4321,158.1839,158.2335,5735.0
2025-04-25 12:55:00,159.36,159.45,159.12,159.39,12175.0,158.2534,158.3428,158.0151,158.2832,12175.0
2025-04-25 13:00:00,159.45,159.47,159.02,159.18,23249.0,158.3428,158.3626,157.9158,158.0746,23249.0
2025-04-25 13:05:00,159.22,159.56,159.18,159.37,23812.0,158.1144,158.452,158.0746,158.2633,23812.0
2025-04-25 13:10:00,159.38,159.77,159.28,159.77,20696.0,158.2733,158.6605,158.174,158.6605,20696.0
2025-04-25 13:15:00,159.74,160.12,159.62,160.12,11663.0,158.6308,159.0081,158.5116,159.0081,11663.0
2025-04-25 13:20:00,160.03,160.06,159.45,159.69,16915.0,158.9187,158.9485,158.3428,158.5811,16915.0
2025-04-25 13:25:00,159.65,159.84,159.59,159.82,17452.0,158.5414,158.7301,158.4818,158.7102,17452.0
2025-04-25 13:30:00,159.84,160.23,159.81,160.23,22064.0,158.7301,159.1174,158.7003,159.1174,22064.0
2025-04-25 13:35:00,160.24,160.49,159.9,160.11,13268.0,159.1273,159.3755,158.7896,158.9982,13268.0
2025-04-25 13:40:00,160.0,160.3,159.87,160.13,17550.0,158.889,159.1869,158.7599,159.018,17550.0
2025-04-25 13:45:00,160.08,160.18,159.9,160.16,16417.0,158.9684,159.0677,158.7896,159.0478,16417.0
2025-04-25 13:50:00,160.09,160.22,159.94,160.03,5853.0,158.9783,159.1074,158.8294,158.9187,5853.0
2025-04-25 13:55:00,160.05,160.12,159.82,159.95,29501.0,158.9386,159.0081,158.7102,158.8393,29501.0
2025-04-25 14:00:00,159.96,160.06,159.77,159.9,28674.0,158.8492,158.9485,158.6605,158.7896,28674.0
2025-04-25 14:05:00,159.86,160.09,159.82,160.07,12144.0,158.7499,158.9783,158.7102,158.9585,12144.0
2025-04-25 14:10:00,160.05,160.06,159.9,160.02,7758.0,158.9386,158.9485,158.7896,158.9088,7758.0
2025-04-25 14:15:00,160.02,160.59,159.93,160.55,21945.0,158.9088,159.4749,158.8194,159.4351,21945.0
2025-04-25 14:20:00,160.53,160.58,160.22,160.58,5970.0,159.4153,159.4649,159.1074,159.4649,5970.0
2025-04-25 14:25:00,160.5,160.54,160.31,160.36,14447.0,159.3855,159.4252,159.1968,159.2465,14447.0
2025-04-25 14:30:00,160.23,160.44,160.23,160.44,1756.0,159.1174,159.3259,159.1174,159.3259,1756.0
2025-04-25 14:35:00,160.25,160.45,160.19,160.36,10658.0,159.1372,159.3358,159.0776,159.2465,10658.0
2025-04-25 14:40:00,160.37,160.58,160.27,160.54,13541.0,159.2564,159.4649,159.1571,159.4252,13541.0
2025-04-25 14:45:00,160.54,160.89,160.47,160.63,15387.0,159.4252,159.7728,159.3557,159.5146,15387.0
2025-04-25 14:50:00,160.65,160.8,160.32,160.8,10569.0,159.5344,159.6834,159.2067,159.6834,10569.0
2025-04-25 14:55:00,160.75,160.77,160.46,160.46,8558.0,159.6337,159.6536,159.3458,159.3458,8558.0
2025-04-25 15:00:00,160.48,160.6,160.27,160.59,12062.0,159.3656,159.4848,159.1571,159.4749,12062.0
2025-04-25 15:05:00,160.6,160.72,160.44,160.49,8918.0,159.4848,159.604,159.3259,159.3755,8918.0
2025-04-25 15:10:00,160.41,160.5,160.19,160.44,16717.0,159.2961,159.3855,159.0776,159.3259,16717.0
2025-04-25 15:15:00,160.47,160.55,160.22,160.29,9426.0,159.3557,159.4351,159.1074,159.1769,9426.0
2025-04-25 15:20:00,160.33,160.7,160.33,160.61,9741.0,159.2167,159.5841,159.2167,159.4947,9741.0
2025-04-25 15:25:00,160.6,160.6,160.02,160.09,15404.0,159.4848,159.4848,158.9088,158.9783,15404.0
2025-04-25 15:30:00,160.13,160.44,159.91,160.26,21501.0,159.018,159.3259,158.7996,159.1471,21501.0
2025-04-25 15:35:00,160.24,160.6,160.01,160.47,25960.0,159.1273,159.4848,158.8989,159.3557,25960.0
2025-04-25 15:40:00,160.52,160.72,160.35,160.71,14857.0,159.4053,159.604,159.2365,159.594,14857.0
2025-04-25 15:45:00,160.72,160.72,160.17,160.25,26305.0,159.604,159.604,159.0578,159.1372,26305.0
2025-04-25 15:50:00,160.31,160.4,160.04,160.34,45492.0,159.1968,159.2862,158.9287,159.2266,45492.0
2025-04-25 15:55:00,160.29,160.38,159.86,159.91,191592.0,159.1769,159.2663,158.7499,158.7996,191592.0
2025-04-28 09:30:00,159.18,159.97,158.95,159.83,27396.0,158.0746,158.8592,157.8462,158.7201,27396.0
2025-04-28 09:35:00,159.84,160.67,159.43,160.21,11416.0,158.7301,159.5543,158.3229,159.0975,11416.0
2025-04-28 09:40:00,159.83,159.83,158.89,159.15,9604.0,158.7201,158.7201,157.7867,158.0449,9604.0
2025-04-28 09:45:00,159.33,159.38,159.07,159.26,8138.0,158.2236,158.2733,157.9654,158.1541,8138.0
2025-04-28 09:50:00,159.34,159.93,159.34,159.93,7786.0,158.2335,158.8194,158.2335,158.8194,7786.0
2025-04-28 09:55:00,159.72,159.93,159.38,159.59,9724.0,158.6109,158.8194,158.2733,158.4818,9724.0
2025-04-28 10:00:00,159.59,159.87,159.3,159.84,13912.0,158.4818,158.7599,158.1938,158.7301,13912.0
2025-04-28 10:05:00,159.93,160.56,159.9,160.46,10306.0,158.8194,159.4451,158.7896,159.3458,10306.0
2025-04-28 10:10:00,160.53,160.86,160.32,160.45,10666.0,159.4153,159.743,159.2067,159.3358,10666.0
2025-04-28 10:15:00,160.45,160.58,160.05,160.08,11351.0,159.3358,159.4649,158.9386,158.9684,11351.0
2025-04-28 10:20:00,160.16,160.85,160.16,160.84,11635.0,159.0478,159.733,159.0478,159.7231,11635.0
2025-04-28 10:25:00,160.91,160.92,160.28,160.45,20320.0,159.7926,159.8026,159.167,159.3358,20320.0
2025-04-28 10:30:00,160.37,160.5,160.16,160.5,10429.0,159.2564,159.3855,159.0478,159.3855,10429.0
2025-04-28 10:35:00,160.51,161.1,160.34,160.89,16152.0,159.3954,159.9813,159.2266,159.7728,16152.0
2025-04-28 10:40:00,161.0,161.0,160.51,160.52,12602.0,159.882,159.882,159.3954,159.4053,12602.0
2025-04-28 10:45:00,160.52,160.77,160.34,160.42,10875.0,159.4053,159.6536,159.2266,159.306,10875.0
2025-04-28 10:50:00,160.43,160.45,160.26,160.26,7986.0,159.316,159.3358,159.1471,159.1471,7986.0
2025-04-28 10:55:00,160.26,160.29,159.87,159.9,8047.0,159.1471,159.1769,158.7599,158.7896,8047.0
2025-04-28 11:00:00,159.88,160.33,159.88,160.14,12617.0,158.7698,159.2167,158.7698,159.028,12617.0
2025-04-28 11:05:00,160.19,160.19,159.57,159.57,8183.0,159.0776,159.0776,158.4619,158.4619,8183.0
2025-04-28 11:10:00,159.48,159.91,159.39,159.77,7702.0,158.3726,158.7996,158.2832,158.6605,7702.0
2025-04-28 11:15:00,159.77,159.79,159.58,159.75,5376.0,158.6605,158.6804,158.4719,158.6407,5376.0
2025-04-28 11:20:00,159.75,159.77,159.39,159.48,8032.0,158.6407,158.6605,158.2832,158.3726,8032.0
2025-04-28 11:25:00,159.37,159.49,159.28,159.43,9932.0,158.2633,158.3825,158.174,158.3229,9932.0
2025-04-28 11:30:00,159.38,159.82,159.35,159.69,11539.0,158.2733,158.7102,158.2435,158.5811,11539.0
2025-04-28 11:35:00,159.68,160.31,159.63,160.31,12545.0,158.5712,159.1968,158.5215,159.1968,12545.0
2025-04-28 11:40:00,160.28,160.46,160.01,160.01,8382.0,159.167,159.3458,158.8989,158.8989,8382.0
2025-04-28 11:45:00,160.15,160.26,159.89,159.97,7509.0,159.0379,159.1471,158.7797,158.8592,7509.0
2025-04-28 11:50:00,159.94,160.07,159.8,159.8,9997.0,158.8294,158.9585,158.6903,158.6903,9997.0
2025-04-28 11:55:00,159.73,159.81,159.53,159.65,6838.0,158.6208,158.7003,158.4222,158.5414,6838.0
2025-04-28 12:00:00,159.71,159.75,159.18,159.18,8059.0,158.601,158.6407,158.0746,158.0746,8059.0
2025-04-28 12:05:00,159.12,159.2,158.89,159.2,7967.0,158.0151,158.0945,157.7867,158.0945,7967.0
2025-04-28 12:10:00,159.16,159.22,159.01,159.06,4595.0,158.0548,158.1144,157.9058,157.9555,4595.0
2025-04-28 12:15:00,159.08,159.19,158.77,158.86,10237.0,157.9753,158.0846,157.6675,157.7569,10237.0
2025-04-28 12:20:00,158.86,159.2,158.85,159.13,9619.0,157.7569,158.0945,157.7469,158.025,9619.0
2025-04-28 12:25:00,159.18,159.18,158.85,158.85,5121.0,158.0746,158.0746,157.7469,157.7469,5121.0
2025-04-28 12:30:00,158.92,159.01,158.81,158.86,9651.0,157.8165,157.9058,157.7072,157.7569,9651.0
2025-04-28 12:35:00,158.93,159.35,158.92,159.33,7164.0,157.8264,158.2435,157.8165,158.2236,7164.0
2025-04-28 12:40:00,159.33,159.68,159.31,159.64,9417.0,158.2236,158.5712,158.2037,158.5315,9417.0
2025-04-28 12:45:00,159.59,159.91,159.55,159.91,8136.0,158.4818,158.7996,158.4421,158.7996,8136.0
2025-04-28 12:50:00,159.84,159.86,159.65,159.81,7526.0,158.7301,158.7499,158.5414,158.7003,7526.0
2025-04-28 12:55:00,159.78,159.89,159.63,159.65,20237.0,158.6705,158.7797,158.5215,158.5414,20237.0
2025-04-28 13:00:00,159.65,159.77,159.45,159.5,10810.0,158.5414,158.6605,158.3428,158.3924,10810.0
2025-04-28 13:05:00,159.53,159.7,159.24,159.28,23022.0,158.4222,158.591,158.1342,158.174,23022.0
2025-04-28 13:10:00,159.28,159.31,158.94,159.22,15479.0,158.174,158.2037,157.8363,158.1144,15479.0
2025-04-28 13:15:00,159.22,159.54,159.18,159.39,6312.0,158.1144,158.4321,158.0746,158.2832,6312.0
2025-04-28 13:20:00,159.45,159.45,159.28,159.41,7871.0,158.3428,158.3428,158.174,158.303,7871.0
2025-04-28 13:25:00,159.36,159.58,159.36,159.44,7547.0,158.2534,158.4719,158.2534,158.3328,7547.0
2025-04-28 13:30:00,159.43,159.45,159.3,159.43,5026.0,158.3229,158.3428,158.1938,158.3229,5026.0
2025-04-28 13:35:00,159.49,159.61,159.41,159.47,9521.0,158.3825,158.5017,158.303,158.3626,9521.0
2025-04-28 13:40:00,159.41,159.64,159.39,159.64,7287.0,158.303,158.5315,158.2832,158.5315,7287.0
2025-04-28 13:45:00,159.64,159.78,159.58,159.71,7152.0,158.5315,158.6705,158.4719,158.601,7152.0
2025-04-28 13:50:00,159.73,160.02,159.72,159.94,10778.0,158.6208,158.9088,158.6109,158.8294,10778.0
2025-04-28 13:55:00,159.94,160.23,159.91,160.22,9554.0,158.8294,159.1174,158.7996,159.1074,9554.0
2025-04-28 14:00:00,160.22,160.25,160.13,160.16,8110.0,159.1074,159.1372,159.018,159.0478,8110.0
2025-04-28 14:05:00,160.2,160.34,160.18,160.21,8500.0,159.0876,159.2266,159.0677,159.0975,8500.0
2025-04-28 14:10:00,160.21,160.36,160.11,160.36,6560.0,159.0975,159.2465,158.9982,159.2465,6560.0
2025-04-28 14:15:00,160.37,160.43,160.13,160.21,19652.0,159.2564,159.316,159.018,159.0975,19652.0
2025-04-28 14:20:00,160.26,160.39,160.18,160.39,10238.0,159.1471,159.2762,159.0677,159.2762,10238.0
2025-04-28 14:25:00,160.41,160.47,160.23,160.44,11207.0,159.2961,159.3557,159.1174,159.3259,11207.0
2025-04-28 14:30:00,160.43,160.58,160.33,160.36,10886.0,159.316,159.4649,159.2167,159.2465,10886.0
2025-04-28 14:35:00,160.36,160.57,160.3,160.56,8963.0,159.2465,159.455,159.1869,159.4451,8963.0
2025-04-28 14:40:00,160.56,160.63,160.4,160.45,12609.0,159.4451,159.5146,159.2862,159.3358,12609.0
2025-04-28 14:45:00,160.45,160.47,160.28,160.37,15778.0,159.3358,159.3557,159.167,159.2564,15778.0
2025-04-28 14:50:00,160.37,160.49,160.23,160.35,8780.0,159.2564,159.3755,159.1174,159.2365,8780.0
2025-04-28 14:55:00,160.35,160.4,160.16,160.16,11135.0,159.2365,159.2862,159.0478,159.0478,11135.0
2025-04-28 15:00:00,160.11,160.31,160.07,160.15,12642.0,158.9982,159.1968,158.9585,159.0379,12642.0
2025-04-28 15:05:00,160.19,160.33,160.14,160.33,13267.0,159.0776,159.2167,159.028,159.2167,13267.0
2025-04-28 15:10:00,160.3,160.32,159.95,160.17,14682.0,159.1869,159.2067,158.8393,159.0578,14682.0
2025-04-28 15:15:00,160.18,160.18,159.91,159.91,7463.0,159.0677,159.0677,158.7996,158.7996,7463.0
2025-04-28 15:20:00,159.96,160.21,159.94,160.07,13196.0,158.8492,159.0975,158.8294,158.9585,13196.0
2025-04-28 15:25:00,160.07,160.2,160.02,160.2,12460.0,158.9585,159.0876,158.9088,159.0876,12460.0
2025-04-28 15:30:00,160.14,160.15,159.94,160.03,15221.0,159.028,159.0379,158.8294,158.9187,15221.0
2025-04-28 15:35:00,160.0,160.17,159.6,160.05,52956.0,158.889,159.0578,158.4917,158.9386,52956.0
2025-04-28 15:40:00,160.06,160.16,159.92,160.05,25220.0,158.9485,159.0478,158.8095,158.9386,25220.0
2025-04-28 15:45:00,160.02,160.5,160.02,160.4,35899.0,158.9088,159.3855,158.9088,159.2862,35899.0
2025-04-28 15:50:00,160.46,160.81,160.35,160.55,58553.0,159.3458,159.6933,159.2365,159.4351,58553.0
2025-04-28 15:55:00,160.56,160.89,160.31,160.32,176431.0,159.4451,159.7728,159.1968,159.2067,176431.0
2025-04-29 09:30:00,160.22,160.26,159.33,159.91,21166.0,159.1074,159.1471,158.2236,158.7996,21166.0
2025-04-29 09:35:00,159.91,160.42,159.9,160.22,4076.0,158.7996,159.306,158.7896,159.1074,4076.0
2025-04-29 09:40:00,160.24,160.65,160.14,160.53,6238.0,159.1273,159.5344,159.028,159.4153,6238.0
2025-04-29 09:45:00,160.43,160.69,160.38,160.69,4644.0,159.316,159.5742,159.2663,159.5742,4644.0
2025-04-29 09:50:00,160.56,161.3,160.38,160.75,8226.0,159.4451,160.1799,159.2663,159.6337,8226.0
2025-04-29 09:55:00,160.75,161.26,160.74,161.02,4965.0,159.6337,160.1402,159.6238,159.9019,4965.0
2025-04-29 10:00:00,161.03,161.13,160.58,160.7,7565.0,159.9118,160.0111,159.4649,159.5841,7565.0
2025-04-29 10:05:00,160.8,160.81,160.04,160.09,4315.0,159.6834,159.6933,158.9287,158.9783,4315.0
2025-04-29 10:10:00,160.0,160.12,159.51,159.65,3582.0,158.889,159.0081,158.4024,158.5414,3582.0
2025-04-29 10:15:00,159.65,159.65,159.42,159.46,4473.0,158.5414,158.5414,158.313,158.3527,4473.0
2025-04-29 10:20:00,159.45,159.45,158.83,159.04,6302.0,158.3428,158.3428,157.7271,157.9356,6302.0
2025-04-29 10:25:00,158.97,159.2,158.93,159.14,6876.0,157.8661,158.0945,157.8264,158.0349,6876.0
2025-04-29 10:30:00,159.13,159.27,159.13,159.25,3024.0,158.025,158.164,158.025,158.1442,3024.0
2025-04-29 10:35:00,159.41,159.85,159.32,159.57,3270.0,158.303,158.74,158.2137,158.4619,3270.0
2025-04-29 10:40:00,159.73,159.77,159.5,159.52,2171.0,158.6208,158.6605,158.3924,158.4123,2171.0
2025-04-29 10:45:00,159.42,159.69,159.42,159.69,4003.0,158.313,158.5811,158.313,158.5811,4003.0
2025-04-29 10:50:00,159.6,160.0,159.6,160.0,8004.0,158.4917,158.889,158.4917,158.889,8004.0
2025-04-29 10:55:00,159.98,160.1,159.88,160.09,5819.0,158.8691,158.9883,158.7698,158.9783,5819.0
2025-04-29 11:00:00,160.09,160.43,160.07,160.09,4990.0,158.9783,159.316,158.9585,158.9783,4990.0
2025-04-29 11:05:00,160.19,160.4,160.19,160.3,3027.0,159.0776,159.2862,159.0776,159.1869,3027.0
2025-04-29 11:10:00,160.31,160.36,160.1,160.36,10719.0,159.1968,159.2465,158.9883,159.2465,10719.0
2025-04-29 11:15:00,160.36,160.46,160.07,160.23,12547.0,159.2465,159.3458,158.9585,159.1174,12547.0
2025-04-29 11:20:00,160.07,160.23,160.02,160.17,8370.0,158.9585,159.1174,158.9088,159.0578,8370.0
2025-04-29 11:25:00,160.14,160.33,160.12,160.27,4160.0,159.028,159.2167,159.0081,159.1571,4160.0
2025-04-29 11:30:00,160.27,160.35,159.84,159.84,17447.0,159.1571,159.2365,158.7301,158.7301,17447.0
2025-04-29 11:35:00,159.83,160.09,159.75,160.02,9635.0,158.7201,158.9783,158.6407,158.9088,9635.0
2025-04-29 11:40:00,160.05,160.22,160.04,160.12,2411.0,158.9386,159.1074,158.9287,159.0081,2411.0
2025-04-29 11:45:00,160.12,160.32,160.1,160.26,5049.0,159.0081,159.2067,158.9883,159.1471,5049.0
2025-04-29 11:50:00,160.26,160.57,160.26,160.35,4476.0,159.1471,159.455,159.1471,159.2365,4476.0
2025-04-29 11:55:00,160.33,160.33,160.13,160.25,2587.0,159.2167,159.2167,159.018,159.1372,2587.0
2025-04-29 12:00:00,160.35,160.53,160.35,160.47,2002.0,159.2365,159.4153,159.2365,159.3557,2002.0
2025-04-29 12:05:00,160.46,160.63,160.45,160.59,10322.0,159.3458,159.5146,159.3358,159.4749,10322.0
2025-04-29 12:10:00,160.59,160.72,160.59,160.61,14881.0,159.4749,159.604,159.4749,159.4947,14881.0
2025-04-29 12:15:00,160.58,160.82,160.58,160.77,7274.0,159.4649,159.7033,159.4649,159.6536,7274.0
2025-04-29 12:20:00,160.69,160.84,160.61,160.69,4080.0,159.5742,159.7231,159.4947,159.5742,4080.0
2025-04-29 12:25:00,160.69,160.69,160.48,160.59,3092.0,159.5742,159.5742,159.3656,159.4749,3092.0
2025-04-29 12:30:00,160.59,160.84,160.57,160.78,4001.0,159.4749,159.7231,159.455,159.6635,4001.0
2025-04-29 12:35:00,160.83,160.85,160.51,160.52,3549.0,159.7132,159.733,159.3954,159.4053,3549.0
2025-04-29 12:40:00,160.51,160.63,160.51,160.62,3930.0,159.3954,159.5146,159.3954,159.5046,3930.0
2025-04-29 12:45:00,160.62,160.62,160.27,160.28,2506.0,159.5046,159.5046,159.1571,159.167,2506.0
2025-04-29 12:50:00,160.27,160.55,160.27,160.52,2620.0,159.1571,159.4351,159.1571,159.4053,2620.0
2025-04-29 12:55:00,160.37,160.43,160.09,160.35,3617.0,159.2564,159.316,158.9783,159.2365,3617.0
2025-04-29 13:00:00,160.32,160.33,160.13,160.25,4334.0,159.2067,159.2167,159.018,159.1372,4334.0
2025-04-29 13:05:00,160.26,160.57,160.26,160.56,2181.0,159.1471,159.455,159.1471,159.4451,2181.0
2025-04-29 13:10:00,160.5,160.62,160.48,160.58,3265.0,159.3855,159.5046,159.3656,159.4649,3265.0
2025-04-29 13:15:00,160.65,160.97,160.58,160.9,7736.0,159.5344,159.8522,159.4649,159.7827,7736.0
2025-04-29 13:20:00,160.99,161.11,160.9,161.07,6003.0,159.8721,159.9912,159.7827,159.9515,6003.0
2025-04-29 13:25:00,161.05,161.15,160.87,160.9,3842.0,159.9317,160.031,159.7529,159.7827,3842.0
2025-04-29 13:30:00,160.96,161.07,160.95,161.0,3960.0,159.8423,159.9515,159.8324,159.882,3960.0
2025-04-29 13:35:00,161.01,161.16,160.82,160.88,5170.0,159.8919,160.0409,159.7033,159.7628,5170.0
2025-04-29 13:40:00,160.94,160.98,160.8,160.86,2866.0,159.8224,159.8621,159.6834,159.743,2866.0
2025-04-29 13:45:00,160.78,161.11,160.77,161.11,11609.0,159.6635,159.9912,159.6536,159.9912,11609.0
2025-04-29 13:50:00,161.22,161.32,161.04,161.3,3684.0,160.1005,160.1998,159.9217,160.1799,3684.0
2025-04-29 13:55:00,161.28,161.45,161.28,161.31,2876.0,160.1601,160.3289,160.1601,160.1899,2876.0
2025-04-29 14:00:00,161.37,161.43,161.35,161.38,2174.0,160.2494,160.309,160.2296,160.2594,2174.0
2025-04-29 14:05:00,161.43,161.43,161.2,161.36,3743.0,160.309,160.309,160.0806,160.2395,3743.0
2025-04-29 14:10:00,161.34,161.35,161.23,161.33,1978.0,160.2196,160.2296,160.1104,160.2097,1978.0
2025-04-29 14:15:00,161.34,161.41,161.19,161.25,3386.0,160.2196,160.2892,160.0707,160.1303,3386.0
2025-04-29 14:20:00,161.25,161.29,161.08,161.2,4651.0,160.1303,160.17,159.9615,160.0806,4651.0
2025-04-29 14:25:00,161.19,161.35,161.11,161.33,4406.0,160.0707,160.2296,159.9912,160.2097,4406.0
2025-04-29 14:30:00,161.34,161.35,161.16,161.2,12732.0,160.2196,160.2296,160.0409,160.0806,12732.0
2025-04-29 14:35:00,161.15,161.18,161.07,161.13,2281.0,160.031,160.0608,159.9515,160.0111,2281.0
2025-04-29 14:40:00,161.12,161.14,161.03,161.14,6298.0,160.0012,160.021,159.9118,160.021,6298.0
2025-04-29 14:45:00,161.1,161.15,160.97,161.02,5619.0,159.9813,160.031,159.8522,159.9019,5619.0
2025-04-29 14:50:00,161.0,161.07,160.85,161.0,11599.0,159.882,159.9515,159.733,159.882,11599.0
2025-04-29 14:55:00,160.92,160.99,160.57,160.68,22747.0,159.8026,159.8721,159.455,159.5642,22747.0
2025-04-29 15:00:00,160.75,160.75,160.45,160.5,9662.0,159.6337,159.6337,159.3358,159.3855,9662.0
2025-04-29 15:05:00,160.5,160.77,160.5,160.67,6755.0,159.3855,159.6536,159.3855,159.5543,6755.0
2025-04-29 15:10:00,160.71,160.81,160.63,160.72,20287.0,159.594,159.6933,159.5146,159.604,20287.0
2025-04-29 15:15:00,160.73,160.73,160.61,160.68,12370.0,159.6139,159.6139,159.4947,159.5642,12370.0
2025-04-29 15:20:00,160.69,160.73,160.6,160.71,10385.0,159.5742,159.6139,159.4848,159.594,10385.0
2025-04-29 15:25:00,160.73,160.75,160.47,160.53,11296.0,159.6139,159.6337,159.3557,159.4153,11296.0
2025-04-29 15:30:00,160.49,160.52,160.26,160.33,19447.0,159.3755,159.4053,159.1471,159.2167,19447.0
2025-04-29 15:35:00,160.3,160.36,159.97,160.0,50045.0,159.1869,159.2465,158.8592,158.889,50045.0
2025-04-29 15:40:00,160.0,160.11,159.9,159.99,24602.0,158.889,158.9982,158.7896,158.879,24602.0
2025-04-29 15:45:00,159.99,160.11,159.86,160.02,61411.0,158.879,158.9982,158.7499,158.9088,61411.0
2025-04-29 15:50:00,160.09,160.24,159.77,160.08,37473.0,158.9783,159.1273,158.6605,158.9684,37473.0
2025-04-29 15:55:00,159.97,160.25,159.84,159.89,140565.0,158.8592,159.1372,158.7301,158.7797,140565.0
2025-04-30 09:30:00,157.62,157.93,156.5,157.4,29846.0,156.5255,156.8333,155.4133,156.307,29846.0
2025-04-30 09:35:00,157.4,157.92,157.17,157.22,5919.0,156.307,156.8234,156.0786,156.1283,5919.0
2025-04-30 09:40:00,157.06,157.38,156.32,156.84,7160.0,155.9694,156.2871,155.2345,155.7509,7160.0
2025-04-30 09:45:00,156.3,156.85,156.27,156.57,5473.0,155.2146,155.7608,155.1849,155.4828,5473.0
2025-04-30 09:50:00,156.83,156.84,156.27,156.6,9399.0,155.741,155.7509,155.1849,155.5126,9399.0
2025-04-30 09:55:00,156.68,156.68,156.39,156.39,8131.0,155.592,155.592,155.304,155.304,8131.0
2025-04-30 10:00:00,156.5,156.67,156.28,156.56,12493.0,155.4133,155.5821,155.1948,155.4728,12493.0
2025-04-30 10:05:00,156.56,156.87,156.4,156.78,9154.0,155.4728,155.7807,155.314,155.6913,9154.0
2025-04-30 10:10:00,156.84,157.24,156.65,157.1,13899.0,155.7509,156.1481,155.5622,156.0091,13899.0
2025-04-30 10:15:00,157.1,157.28,156.98,157.27,11686.0,156.0091,156.1878,155.8899,156.1779,11686.0
2025-04-30 10:20:00,157.2,157.32,157.08,157.32,6254.0,156.1084,156.2276,155.9892,156.2276,6254.0
2025-04-30 10:25:00,157.28,157.59,157.28,157.52,8387.0,156.1878,156.4957,156.1878,156.4262,8387.0
2025-04-30 10:30:00,157.52,157.63,157.27,157.28,5250.0,156.4262,156.5354,156.1779,156.1878,5250.0
2025-04-30 10:35:00,157.21,157.27,156.98,157.27,5524.0,156.1183,156.1779,155.8899,156.1779,5524.0
2025-04-30 10:40:00,157.14,157.36,156.89,157.22,7065.0,156.0488,156.2673,155.8005,156.1283,7065.0
2025-04-30 10:45:00,157.23,157.23,156.95,157.08,10859.0,156.1382,156.1382,155.8601,155.9892,10859.0
2025-04-30 10:50:00,157.17,157.62,156.97,157.32,6413.0,156.0786,156.5255,155.88,156.2276,6413.0
2025-04-30 10:55:00,157.25,157.65,157.17,157.41,5938.0,156.158,156.5553,156.0786,156.3169,5938.0
2025-04-30 11:00:00,157.34,157.71,157.32,157.67,5534.0,156.2474,156.6149,156.2276,156.5751,5534.0
2025-04-30 11:05:00,157.64,158.27,157.64,158.21,4626.0,156.5453,157.171,156.5453,157.1114,4626.0
2025-04-30 11:10:00,158.22,158.46,158.21,158.39,3699.0,157.1213,157.3596,157.1114,157.2901,3699.0
2025-04-30 11:15:00,158.39,158.54,158.39,158.48,5152.0,157.2901,157.4391,157.2901,157.3795,5152.0
2025-04-30 11:20:00,158.54,158.79,158.44,158.57,8407.0,157.4391,157.6874,157.3398,157.4689,8407.0
2025-04-30 11:25:00,158.54,158.57,158.18,158.43,11400.0,157.4391,157.4689,157.0816,157.3299,11400.0
2025-04-30 11:30:00,158.36,159.0,158.27,158.76,12973.0,157.2603,157.8959,157.171,157.6576,12973.0
2025-04-30 11:35:00,158.71,158.82,158.51,158.81,5026.0,157.6079,157.7171,157.4093,157.7072,5026.0
2025-04-30 11:40:00,158.81,158.95,158.66,158.83,2515.0,157.7072,157.8462,157.5583,157.7271,2515.0
2025-04-30 11:45:00,158.83,159.11,158.82,159.11,3368.0,157.7271,158.0051,157.7171,158.0051,3368.0
2025-04-30 11:50:00,159.0,159.04,158.8,159.03,2744.0,157.8959,157.9356,157.6973,157.9257,2744.0
2025-04-30 11:55:00,158.96,159.1,158.66,158.96,8197.0,157.8562,157.9952,157.5583,157.8562,8197.0
2025-04-30 12:00:00,158.96,158.96,158.82,158.84,900.0,157.8562,157.8562,157.7171,157.737,900.0
2025-04-30 12:05:00,158.92,159.11,158.92,159.05,3203.0,157.8165,158.0051,157.8165,157.9455,3203.0
2025-04-30 12:10:00,159.03,159.04,158.85,158.85,1838.0,157.9257,157.9356,157.7469,157.7469,1838.0
2025-04-30 12:15:00,158.81,158.87,158.68,158.87,4472.0,157.7072,157.7668,157.5781,157.7668,4472.0
2025-04-30 12:20:00,158.87,158.89,158.51,158.56,4179.0,157.7668,157.7867,157.4093,157.459,4179.0
2025-04-30 12:25:00,158.47,158.56,158.42,158.5,3511.0,157.3696,157.459,157.3199,157.3994,3511.0
2025-04-30 12:30:00,158.44,158.6,158.36,158.5,4564.0,157.3398,157.4987,157.2603,157.3994,4564.0
2025-04-30 12:35:00,158.5,158.92,158.26,158.91,5011.0,157.3994,157.8165,157.161,157.8065,5011.0
2025-04-30 12:40:00,158.91,159.31,158.91,159.29,13766.0,157.8065,158.2037,157.8065,158.1839,13766.0
2025-04-30 12:45:00,159.29,159.47,159.29,159.43,3687.0,158.1839,158.3626,158.1839,158.3229,3687.0
2025-04-30 12:50:00,159.44,159.56,159.39,159.44,5025.0,158.3328,158.452,158.2832,158.3328,5025.0
2025-04-30 12:55:00,159.49,159.59,159.39,159.42,4185.0,158.3825,158.4818,158.2832,158.313,4185.0
2025-04-30 13:00:00,159.42,159.51,159.34,159.36,4925.0,158.313,158.4024,158.2335,158.2534,4925.0
2025-04-30 13:05:00,159.4,159.45,159.28,159.33,3349.0,158.2931,158.3428,158.174,158.2236,3349.0
2025-04-30 13:10:00,159.32,159.32,158.88,159.04,4650.0,158.2137,158.2137,157.7767,157.9356,4650.0
2025-04-30 13:15:00,159.14,159.27,159.04,159.19,8493.0,158.0349,158.164,157.9356,158.0846,8493.0
2025-04-30 13:20:00,159.19,159.19,159.04,159.11,2506.0,158.0846,158.0846,157.9356,158.0051,2506.0
2025-04-30 13:25:00,159.11,159.61,159.1,159.55,948.0,158.0051,158.5017,157.9952,158.4421,948.0
2025-04-30 13:30:00,159.53,159.68,159.47,159.58,2705.0,158.4222,158.5712,158.3626,158.4719,2705.0
2025-04-30 13:35:00,159.66,159.78,159.57,159.78,2722.0,158.5513,158.6705,158.4619,158.6705,2722.0
2025-04-30 13:40:00,159.69,159.8,159.66,159.69,2501.0,158.5811,158.6903,158.5513,158.5811,2501.0
2025-04-30 13:45:00,159.6,159.67,159.46,159.47,1713.0,158.4917,158.5612,158.3527,158.3626,1713.0
2025-04-30 13:50:00,159.47,159.57,159.44,159.52,1579.0,158.3626,158.4619,158.3328,158.4123,1579.0
2025-04-30 13:55:00,159.46,159.53,159.36,159.43,2607.0,158.3527,158.4222,158.2534,158.3229,2607.0
2025-04-30 14:00:00,159.43,159.53,159.22,159.53,6659.0,158.3229,158.4222,158.1144,158.4222,6659.0
2025-04-30 14:05:00,159.5,160.22,159.45,159.68,6997.0,158.3924,159.1074,158.3428,158.5712,6997.0
2025-04-30 14:10:00,159.47,159.67,159.3,159.67,2995.0,158.3626,158.5612,158.1938,158.5612,2995.0
2025-04-30 14:15:00,159.49,159.7,159.31,159.5,2287.0,158.3825,158.591,158.2037,158.3924,2287.0
2025-04-30 14:20:00,159.5,159.61,159.33,159.46,4293.0,158.3924,158.5017,158.2236,158.3527,4293.0
2025-04-30 14:25:00,159.46,159.64,159.12,159.28,7335.0,158.3527,158.5315,158.0151,158.174,7335.0
2025-04-30 14:30:00,159.28,159.39,159.15,159.22,3408.0,158.174,158.2832,158.0449,158.1144,3408.0
2025-04-30 14:35:00,159.11,159.11,158.79,158.91,5157.0,158.0051,158.0051,157.6874,157.8065,5157.0
2025-04-30 14:40:00,158.8,159.02,158.77,158.85,5927.0,157.6973,157.9158,157.6675,157.7469,5927.0
2025-04-30 14:45:00,158.85,159.49,158.83,159.38,5400.0,157.7469,158.3825,157.7271,158.2733,5400.0
2025-04-30 14:50:00,159.35,159.48,159.05,159.08,5179.0,158.2435,158.3726,157.9455,157.9753,5179.0
2025-04-30 14:55:00,159.05,159.13,158.83,158.83,7077.0,157.9455,158.025,157.7271,157.7271,7077.0
2025-04-30 15:00:00,158.86,159.18,158.86,159.03,8218.0,157.7569,158.0746,157.7569,157.9257,8218.0
2025-04-30 15:05:00,159.1,159.25,159.07,159.19,7844.0,157.9952,158.1442,157.9654,158.0846,7844.0
2025-04-30 15:10:00,159.13,159.54,159.13,159.46,11068.0,158.025,158.4321,158.025,158.3527,11068.0
2025-04-30 15:15:00,159.47,159.55,159.29,159.3,36820.0,158.3626,158.4421,158.1839,158.1938,36820.0
2025-04-30 15:20:00,159.32,159.58,159.32,159.44,10514.0,158.2137,158.4719,158.2137,158.3328,10514.0
2025-04-30 15:25:00,159.47,159.48,159.11,159.21,10335.0,158.3626,158.3726,158.0051,158.1044,10335.0
2025-04-30 15:30:00,159.21,159.23,158.93,158.99,12217.0,158.1044,158.1243,157.8264,157.886,12217.0
2025-04-30 15:35:00,158.93,159.16,158.89,159.0,17224.0,157.8264,158.0548,157.7867,157.8959,17224.0
2025-04-30 15:40:00,159.0,159.51,158.99,159.5,17186.0,157.8959,158.4024,157.886,158.3924,17186.0
2025-04-30 15:45:00,159.5,160.2,159.49,160.06,38291.0,158.3924,159.0876,158.3825,158.9485,38291.0
2025-04-30 15:50:00,160.18,161.1,160.11,160.95,57555.0,159.0677,159.9813,158.9982,159.8324,57555.0
2025-04-30 15:55:00,160.91,161.09,160.41,160.53,181848.0,159.7926,159.9714,159.2961,159.4153,181848.0
2025-05-01 09:30:00,161.5,164.8,161.5,164.55,61311.0,160.3785,163.6556,160.3785,163.4074,61311.0
2025-05-01 09:35:00,164.6,164.8,163.26,164.58,40108.0,163.457,163.6556,162.1263,163.4371,40108.0
2025-05-01 09:40:00,164.77,164.9,163.75,164.52,20428.0,163.6258,163.7549,162.6129,163.3776,20428.0
2025-05-01 09:45:00,164.37,164.52,163.81,163.91,15875.0,163.2286,163.3776,162.6725,162.7718,15875.0
2025-05-01 09:50:00,164.02,164.22,163.65,163.95,35057.0,162.881,163.0796,162.5136,162.8115,35057.0
2025-05-01 09:55:00,163.59,163.86,163.01,163.2,24723.0,162.454,162.7221,161.8781,162.0667,24723.0
2025-05-01 10:00:00,163.43,163.97,163.38,163.82,16683.0,162.2951,162.8314,162.2455,162.6824,16683.0
2025-05-01 10:05:00,163.89,164.13,163.32,163.44,12872.0,162.7519,162.9903,162.1859,162.3051,12872.0
2025-05-01 10:10:00,163.56,163.76,163.18,163.49,8815.0,162.4242,162.6228,162.0469,162.3547,8815.0
2025-05-01 10:15:00,163.6,164.62,163.55,164.35,25654.0,162.464,163.4769,162.4143,163.2087,25654.0
2025-05-01 10:20:00,164.5,165.06,164.35,164.7,25662.0,163.3577,163.9138,163.2087,163.5563,25662.0
2025-05-01 10:25:00,164.79,165.08,164.68,164.98,13291.0,163.6457,163.9337,163.5365,163.8344,13291.0
2025-05-01 10:30:00,164.89,164.95,164.54,164.6,9836.0,163.745,163.8046,163.3974,163.457,9836.0
2025-05-01 10:35:00,164.59,164.6,163.99,164.2,9880.0,163.4471,163.457,162.8512,163.0598,9880.0
2025-05-01 10:40:00,164.22,164.51,163.98,164.04,8365.0,163.0796,163.3676,162.8413,162.9009,8365.0
2025-05-01 10:45:00,164.06,164.53,164.06,164.53,16654.0,162.9208,163.3875,162.9208,163.3875,16654.0
2025-05-01 10:50:00,164.47,164.78,164.43,164.58,11498.0,163.3279,163.6358,163.2882,163.4371,11498.0
2025-05-01 10:55:00,164.63,165.03,164.63,164.92,26094.0,163.4868,163.884,163.4868,163.7748,26094.0
2025-05-01 11:00:00,164.85,164.95,164.71,164.95,9151.0,163.7053,163.8046,163.5662,163.8046,9151.0
2025-05-01 11:05:00,165.0,165.12,164.78,165.12,7957.0,163.8542,163.9734,163.6358,163.9734,7957.0
2025-05-01 11:10:00,165.14,165.4,165.05,165.39,10192.0,163.9933,164.2515,163.9039,164.2415,10192.0
2025-05-01 11:15:00,165.31,165.74,165.25,165.65,28881.0,164.1621,164.5891,164.1025,164.4997,28881.0
2025-05-01 11:20:00,165.62,165.62,165.14,165.19,11195.0,164.4699,164.4699,163.9933,164.0429,11195.0
2025-05-01 11:25:00,165.18,165.27,165.02,165.22,4990.0,164.033,164.1224,163.8741,164.0727,4990.0
2025-05-01 11:30:00,165.16,165.24,164.67,164.71,8835.0,164.0131,164.0926,163.5265,163.5662,8835.0
2025-05-01 11:35:00,164.71,164.82,164.36,164.36,5984.0,163.5662,163.6755,163.2187,163.2187,5984.0
2025-05-01 11:40:00,164.45,164.54,164.14,164.16,5315.0,163.3081,163.3974,163.0002,163.0201,5315.0
2025-05-01 11:45:00,164.26,164.3,163.78,164.0,9574.0,163.1194,163.1591,162.6427,162.8612,9574.0
2025-05-01 11:50:00,163.88,163.98,163.66,163.69,2835.0,162.742,162.8413,162.5235,162.5533,2835.0
2025-05-01 11:55:00,163.62,163.62,163.06,163.41,4790.0,162.4838,162.4838,161.9277,162.2753,4790.0
2025-05-01 12:00:00,163.38,163.38,162.71,162.83,3590.0,162.2455,162.2455,161.5801,161.6993,3590.0
2025-05-01 12:05:00,162.78,163.14,162.77,162.79,7566.0,161.6496,162.0071,161.6397,161.6596,7566.0
2025-05-01 12:10:00,162.84,162.84,162.46,162.46,19589.0,161.7092,161.7092,161.3319,161.3319,19589.0
2025-05-01 12:15:00,162.58,162.76,162.3,162.6,3513.0,161.451,161.6298,161.173,161.4709,3513.0
2025-05-01 12:20:00,162.59,162.65,162.4,162.5,2400.0,161.461,161.5206,161.2723,161.3716,2400.0
2025-05-01 12:25:00,162.5,162.72,162.47,162.66,7294.0,161.3716,161.5901,161.3418,161.5305,7294.0
2025-05-01 12:30:00,162.65,162.82,162.46,162.75,9599.0,161.5206,161.6894,161.3319,161.6199,9599.0
2025-05-01 12:35:00,162.81,162.81,162.54,162.69,3139.0,161.6794,161.6794,161.4113,161.5603,3139.0
2025-05-01 12:40:00,162.66,163.05,162.54,163.04,18014.0,161.5305,161.9178,161.4113,161.9078,18014.0
2025-05-01 12:45:00,162.98,162.98,162.67,162.74,10084.0,161.8483,161.8483,161.5404,161.6099,10084.0
2025-05-01 12:50:00,162.74,162.92,162.52,162.72,6358.0,161.6099,161.7887,161.3915,161.5901,6358.0
2025-05-01 12:55:00,162.62,163.08,162.61,163.08,15680.0,161.4908,161.9476,161.4808,161.9476,15680.0
2025-05-01 13:00:00,163.05,163.25,162.62,163.25,10659.0,161.9178,162.1164,161.4908,162.1164,10659.0
2025-05-01 13:05:00,163.32,163.44,163.19,163.43,8058.0,162.1859,162.3051,162.0568,162.2951,8058.0
2025-05-01 13:10:00,163.39,163.6,163.38,163.6,2873.0,162.2554,162.464,162.2455,162.464,2873.0
2025-05-01 13:15:00,163.6,163.81,163.58,163.6,8251.0,162.464,162.6725,162.4441,162.464,8251.0
2025-05-01 13:20:00,163.69,163.7,163.26,163.26,3903.0,162.5533,162.5633,162.1263,162.1263,3903.0
2025-05-01 13:25:00,163.25,163.25,162.66,162.9,5950.0,162.1164,162.1164,161.5305,161.7688,5950.0
2025-05-01 13:30:00,162.94,163.02,162.83,163.02,4937.0,161.8085,161.888,161.6993,161.888,4937.0
2025-05-01 13:35:00,162.98,163.1,162.86,162.86,5199.0,161.8483,161.9674,161.7291,161.7291,5199.0
2025-05-01 13:40:00,162.82,162.82,162.35,162.35,2254.0,161.6894,161.6894,161.2226,161.2226,2254.0
2025-05-01 13:45:00,162.36,162.49,162.27,162.46,3299.0,161.2326,161.3617,161.1432,161.3319,3299.0
2025-05-01 13:50:00,162.46,162.72,162.26,162.62,20229.0,161.3319,161.5901,161.1333,161.4908,20229.0
2025-05-01 13:55:00,162.64,162.65,162.45,162.65,4807.0,161.5106,161.5206,161.3219,161.5206,4807.0
2025-05-01 14:00:00,162.5,162.75,162.5,162.71,9385.0,161.3716,161.6199,161.3716,161.5801,9385.0
2025-05-01 14:05:00,162.78,162.95,162.78,162.95,2393.0,161.6496,161.8185,161.6496,161.8185,2393.0
2025-05-01 14:10:00,162.94,162.95,162.75,162.93,4350.0,161.8085,161.8185,161.6199,161.7986,4350.0
2025-05-01 14:15:00,162.94,163.13,162.91,163.13,2931.0,161.8085,161.9972,161.7787,161.9972,2931.0
2025-05-01 14:20:00,163.14,163.15,162.86,162.87,10091.0,162.0071,162.0171,161.7291,161.739,10091.0
2025-05-01 14:25:00,162.79,162.91,162.7,162.91,6349.0,161.6596,161.7787,161.5702,161.7787,6349.0
2025-05-01 14:30:00,162.95,162.96,162.75,162.8,7663.0,161.8185,161.8284,161.6199,161.6695,7663.0
2025-05-01 14:35:00,162.8,162.8,162.51,162.7,3545.0,161.6695,161.6695,161.3815,161.5702,3545.0
2025-05-01 14:40:00,162.77,162.92,162.59,162.78,3704.0,161.6397,161.7887,161.461,161.6496,3704.0
2025-05-01 14:45:00,162.85,162.99,162.76,162.84,4228.0,161.7192,161.8582,161.6298,161.7092,4228.0
2025-05-01 14:50:00,162.75,162.83,162.59,162.7,4062.0,161.6199,161.6993,161.461,161.5702,4062.0
2025-05-01 14:55:00,162.7,162.87,162.66,162.71,9458.0,161.5702,161.739,161.5305,161.5801,9458.0
2025-05-01 15:00:00,162.72,162.91,162.64,162.84,7798.0,161.5901,161.7787,161.5106,161.7092,7798.0
2025-05-01 15:05:00,162.8,162.83,162.57,162.57,4322.0,161.6695,161.6993,161.4411,161.4411,4322.0
2025-05-01 15:10:00,162.61,162.63,162.37,162.57,6327.0,161.4808,161.5007,161.2425,161.4411,6327.0
2025-05-01 15:15:00,162.56,162.71,162.47,162.6,4689.0,161.4312,161.5801,161.3418,161.4709,4689.0
2025-05-01 15:20:00,162.55,162.78,162.55,162.7,8304.0,161.4212,161.6496,161.4212,161.5702,8304.0
2025-05-01 15:25:00,162.66,162.98,162.58,162.9,10085.0,161.5305,161.8483,161.451,161.7688,10085.0
2025-05-01 15:30:00,162.9,163.06,162.87,162.9,6426.0,161.7688,161.9277,161.739,161.7688,6426.0
2025-05-01 15:35:00,162.85,162.98,162.59,162.93,13516.0,161.7192,161.8483,161.461,161.7986,13516.0
2025-05-01 15:40:00,162.94,163.18,162.92,163.03,13544.0,161.8085,162.0469,161.7887,161.8979,13544.0
2025-05-01 15:45:00,162.99,163.39,162.98,163.19,15885.0,161.8582,162.2554,161.8483,162.0568,15885.0
2025-05-01 15:50:00,163.15,163.22,162.58,162.65,26621.0,162.0171,162.0866,161.451,161.5206,26621.0
2025-05-01 15:55:00,162.59,162.63,161.75,161.87,70059.0,161.461,161.5007,160.6268,160.746,70059.0
2025-05-02 09:30:00,164.34,165.14,163.93,164.58,20668.0,163.1988,163.9933,162.7917,163.4371,20668.0
2025-05-02 09:35:00,164.74,164.91,163.43,164.3,9221.0,163.596,163.7649,162.2951,163.1591,9221.0
2025-05-02 09:40:00,164.36,164.69,164.04,164.53,4428.0,163.2187,163.5464,162.9009,163.3875,4428.0
2025-05-02 09:45:00,164.47,164.71,164.08,164.53,8498.0,163.3279,163.5662,162.9406,163.3875,8498.0
2025-05-02 09:50:00,164.32,164.36,163.95,164.1,5159.0,163.179,163.2187,162.8115,162.9605,5159.0
2025-05-02 09:55:00,164.19,164.27,163.86,164.27,3612.0,163.0499,163.1293,162.7221,163.1293,3612.0
2025-05-02 10:00:00,164.24,164.97,164.23,164.97,6607.0,163.0995,163.8244,163.0896,163.8244,6607.0
2025-05-02 10:05:00,164.85,165.21,164.85,165.21,6302.0,163.7053,164.0628,163.7053,164.0628,6302.0
2025-05-02 10:10:00,165.1,165.27,164.59,164.88,9603.0,163.9535,164.1224,163.4471,163.7351,9603.0
2025-05-02 10:15:00,164.86,165.22,164.47,165.0,12936.0,163.7152,164.0727,163.3279,163.8542,12936.0
2025-05-02 10:20:00,164.99,164.99,164.73,164.81,5863.0,163.8443,163.8443,163.5861,163.6656,5863.0
2025-05-02 10:25:00,164.81,165.14,164.76,164.77,13569.0,163.6656,163.9933,163.6159,163.6258,13569.0
2025-05-02 10:30:00,164.76,164.8,164.24,164.47,7113.0,163.6159,163.6556,163.0995,163.3279,7113.0
2025-05-02 10:35:00,164.47,164.73,164.46,164.63,14935.0,163.3279,163.5861,163.318,163.4868,14935.0
2025-05-02 10:40:00,164.73,164.95,164.48,164.48,11452.0,163.5861,163.8046,163.3378,163.3378,11452.0
2025-05-02 10:45:00,164.53,164.87,164.5,164.78,7676.0,163.3875,163.7251,163.3577,163.6358,7676.0
2025-05-02 10:50:00,164.82,164.93,164.64,164.91,7922.0,163.6755,163.7847,163.4967,163.7649,7922.0
2025-05-02 10:55:00,164.93,164.93,164.77,164.88,3634.0,163.7847,163.7847,163.6258,163.7351,3634.0
2025-05-02 11:00:00,164.8,164.88,164.44,164.45,4413.0,163.6556,163.7351,163.2981,163.3081,4413.0
2025-05-02 11:05:00,164.44,164.55,164.23,164.55,6193.0,163.2981,163.4074,163.0896,163.4074,6193.0
2025-05-02 11:10:00,164.4,164.46,164.37,164.37,1713.0,163.2584,163.318,163.2286,163.2286,1713.0
2025-05-02 11:15:00,164.47,164.64,164.42,164.46,1902.0,163.3279,163.4967,163.2783,163.318,1902.0
2025-05-02 11:20:00,164.54,164.67,164.37,164.67,2166.0,163.3974,163.5265,163.2286,163.5265,2166.0
2025-05-02 11:25:00,164.66,164.76,164.55,164.68,3628.0,163.5166,163.6159,163.4074,163.5365,3628.0
2025-05-02 11:30:00,164.71,165.0,164.58,164.77,10501.0,163.5662,163.8542,163.4371,163.6258,10501.0
2025-05-02 11:35:00,164.77,164.86,164.62,164.77,12498.0,163.6258,163.7152,163.4769,163.6258,12498.0
2025-05-02 11:40:00,164.77,164.77,164.54,164.65,8506.0,163.6258,163.6258,163.3974,163.5067,8506.0
2025-05-02 11:45:00,164.57,164.68,164.46,164.68,8217.0,163.4272,163.5365,163.318,163.5365,8217.0
2025-05-02 11:50:00,164.66,164.75,164.61,164.63,5286.0,163.5166,163.606,163.4669,163.4868,5286.0
2025-05-02 11:55:00,164.64,164.76,164.52,164.52,3629.0,163.4967,163.6159,163.3776,163.3776,3629.0
2025-05-02 12:00:00,164.46,164.85,164.39,164.75,24720.0,163.318,163.7053,163.2485,163.606,24720.0
2025-05-02 12:05:00,164.75,164.83,164.73,164.83,1012.0,163.606,163.6854,163.5861,163.6854,1012.0
2025-05-02 12:10:00,164.81,164.81,164.45,164.6,5497.0,163.6656,163.6656,163.3081,163.457,5497.0
2025-05-02 12:15:00,164.56,164.67,164.45,164.52,3656.0,163.4173,163.5265,163.3081,163.3776,3656.0
2025-05-02 12:20:00,164.52,164.65,164.46,164.5,4833.0,163.3776,163.5067,163.318,163.3577,4833.0
2025-05-02 12:25:00,164.48,164.55,164.35,164.38,3301.0,163.3378,163.4074,163.2087,163.2385,3301.0
2025-05-02 12:30:00,164.38,164.64,164.37,164.39,5631.0,163.2385,163.4967,163.2286,163.2485,5631.0
2025-05-02 12:35:00,164.43,164.51,164.37,164.46,4476.0,163.2882,163.3676,163.2286,163.318,4476.0
2025-05-02 12:40:00,164.47,164.53,164.34,164.53,3098.0,163.3279,163.3875,163.1988,163.3875,3098.0
2025-05-02 12:45:00,164.41,164.68,164.41,164.63,3054.0,163.2683,163.5365,163.2683,163.4868,3054.0
2025-05-02 12:50:00,164.51,164.55,164.28,164.38,6294.0,163.3676,163.4074,163.1392,163.2385,6294.0
2025-05-02 12:55:00,164.37,164.41,164.29,164.29,2094.0,163.2286,163.2683,163.1492,163.1492,2094.0
2025-05-02 13:00:00,164.26,164.49,164.26,164.49,2435.0,163.1194,163.3478,163.1194,163.3478,2435.0
2025-05-02 13:05:00,164.48,164.5,164.32,164.32,6205.0,163.3378,163.3577,163.179,163.179,6205.0
2025-05-02 13:10:00,164.38,164.43,164.28,164.33,4598.0,163.2385,163.2882,163.1392,163.1889,4598.0
2025-05-02 13:15:00,164.31,164.35,164.16,164.35,5151.0,163.169,163.2087,163.0201,163.2087,5151.0
2025-05-02 13:20:00,164.33,164.43,164.24,164.31,2305.0,163.1889,163.2882,163.0995,163.169,2305.0
2025-05-02 13:25:00,164.25,164.34,164.19,164.24,2527.0,163.1094,163.1988,163.0499,163.0995,2527.0
2025-05-02 13:30:00,164.22,164.33,164.14,164.27,3568.0,163.0796,163.1889,163.0002,163.1293,3568.0
2025-05-02 13:35:00,164.27,164.36,164.2,164.32,11520.0,163.1293,163.2187,163.0598,163.179,11520.0
2025-05-02 13:40:00,164.28,164.35,164.14,164.34,4202.0,163.1392,163.2087,163.0002,163.1988,4202.0
2025-05-02 13:45:00,164.36,164.39,164.22,164.29,3478.0,163.2187,163.2485,163.0796,163.1492,3478.0
2025-05-02 13:50:00,164.27,164.46,164.25,164.28,10555.0,163.1293,163.318,163.1094,163.1392,10555.0
2025-05-02 13:55:00,164.2,164.28,164.2,164.28,1400.0,163.0598,163.1392,163.0598,163.1392,1400.0
2025-05-02 14:00:00,164.32,164.34,164.15,164.29,4502.0,163.179,163.1988,163.0101,163.1492,4502.0
2025-05-02 14:05:00,164.26,164.54,164.26,164.46,13492.0,163.1194,163.3974,163.1194,163.318,13492.0
2025-05-02 14:10:00,164.37,164.41,164.29,164.34,5258.0,163.2286,163.2683,163.1492,163.1988,5258.0
2025-05-02 14:15:00,164.34,164.66,164.33,164.54,6400.0,163.1988,163.5166,163.1889,163.3974,6400.0
2025-05-02 14:20:00,164.59,164.67,164.52,164.59,3577.0,163.4471,163.5265,163.3776,163.4471,3577.0
2025-05-02 14:25:00,164.58,164.66,164.49,164.49,3012.0,163.4371,163.5166,163.3478,163.3478,3012.0
2025-05-02 14:30:00,164.48,164.7,164.48,164.69,4067.0,163.3378,163.5563,163.3378,163.5464,4067.0
2025-05-02 14:35:00,164.64,164.84,164.64,164.78,3715.0,163.4967,163.6953,163.4967,163.6358,3715.0
2025-05-02 14:40:00,164.78,164.87,164.68,164.68,4818.0,163.6358,163.7251,163.5365,163.5365,4818.0
2025-05-02 14:45:00,164.7,164.78,164.49,164.49,5828.0,163.5563,163.6358,163.3478,163.3478,5828.0
2025-05-02 14:50:00,164.45,164.7,164.41,164.67,3209.0,163.3081,163.5563,163.2683,163.5265,3209.0
2025-05-02 14:55:00,164.72,164.8,164.67,164.72,5140.0,163.5762,163.6556,163.5265,163.5762,5140.0
2025-05-02 15:00:00,164.72,164.83,164.59,164.65,5531.0,163.5762,163.6854,163.4471,163.5067,5531.0
2025-05-02 15:05:00,164.64,164.85,164.54,164.75,6622.0,163.4967,163.7053,163.3974,163.606,6622.0
2025-05-02 15:10:00,164.69,164.81,164.56,164.77,12868.0,163.5464,163.6656,163.4173,163.6258,12868.0
2025-05-02 15:15:00,164.77,165.0,164.77,164.98,12911.0,163.6258,163.8542,163.6258,163.8344,12911.0
2025-05-02 15:20:00,164.96,165.22,164.91,165.14,11205.0,163.8145,164.0727,163.7649,163.9933,11205.0
2025-05-02 15:25:00,165.03,165.11,164.98,165.0,24844.0,163.884,163.9635,163.8344,163.8542,24844.0
2025-05-02 15:30:00,164.96,165.18,164.79,164.84,9491.0,163.8145,164.033,163.6457,163.6953,9491.0
2025-05-02 15:35:00,164.78,165.06,164.78,165.0,17481.0,163.6358,163.9138,163.6358,163.8542,17481.0
2025-05-02 15:40:00,165.0,165.01,164.75,164.98,11981.0,163.8542,163.8642,163.606,163.8344,11981.0
2025-05-02 15:45:00,164.9,164.9,164.57,164.61,20303.0,163.7549,163.7549,163.4272,163.4669,20303.0
2025-05-02 15:50:00,164.67,165.24,164.66,164.75,28191.0,163.5265,164.0926,163.5166,163.606,28191.0
2025-05-02 15:55:00,164.74,164.9,164.55,164.56,94371.0,163.596,163.7549,163.4074,163.4173,94371.0
2025-05-05 09:30:00,164.14,165.44,164.14,165.04,31610.0,163.0002,164.2912,163.0002,163.894,31610.0
2025-05-05 09:35:00,165.03,165.04,164.32,164.33,5026.0,163.884,163.894,163.179,163.1889,5026.0
2025-05-05 09:40:00,164.5,164.87,164.5,164.8,2557.0,163.3577,163.7251,163.3577,163.6556,2557.0
2025-05-05 09:45:00,164.72,164.72,164.3,164.68,8320.0,163.5762,163.5762,163.1591,163.5365,8320.0
2025-05-05 09:50:00,164.53,164.53,164.34,164.43,3450.0,163.3875,163.3875,163.1988,163.2882,3450.0
2025-05-05 09:55:00,164.52,164.92,164.52,164.64,8340.0,163.3776,163.7748,163.3776,163.4967,8340.0
2025-05-05 10:00:00,164.74,164.99,164.72,164.72,5722.0,163.596,163.8443,163.5762,163.5762,5722.0
2025-05-05 10:05:00,164.58,165.39,164.57,165.32,15968.0,163.4371,164.2415,163.4272,164.172,15968.0
2025-05-05 10:10:00,165.14,165.52,165.03,165.34,19407.0,163.9933,164.3706,163.884,164.1919,19407.0
2025-05-05 10:15:00,165.37,165.68,165.3,165.57,13920.0,164.2217,164.5295,164.1521,164.4203,13920.0
2025-05-05 10:20:00,165.59,165.75,165.49,165.7,6703.0,164.4401,164.599,164.3408,164.5494,6703.0
2025-05-05 10:25:00,165.83,166.0,165.57,165.8,22285.0,164.6785,164.8473,164.4203,164.6487,22285.0
2025-05-05 10:30:00,165.75,165.85,165.56,165.66,25229.0,164.599,164.6983,164.4103,164.5096,25229.0
2025-05-05 10:35:00,165.7,165.94,165.47,165.92,26243.0,164.5494,164.7877,164.321,164.7678,26243.0
2025-05-05 10:40:00,165.89,166.12,165.86,166.11,2839.0,164.7381,164.9665,164.7083,164.9565,2839.0
2025-05-05 10:45:00,166.1,166.24,166.01,166.21,5272.0,164.9466,165.0856,164.8572,165.0558,5272.0
2025-05-05 10:50:00,166.15,166.33,166.08,166.33,3847.0,164.9962,165.175,164.9267,165.175,3847.0
2025-05-05 10:55:00,166.33,166.56,166.2,166.56,17061.0,165.175,165.4034,165.0459,165.4034,17061.0
2025-05-05 11:00:00,166.54,166.65,166.32,166.44,5269.0,165.3835,165.4928,165.1651,165.2842,5269.0
2025-05-05 11:05:00,166.5,166.53,166.27,166.41,9400.0,165.3438,165.3736,165.1154,165.2544,9400.0
2025-05-05 11:10:00,166.41,166.55,166.19,166.27,16872.0,165.2544,165.3935,165.036,165.1154,16872.0
2025-05-05 11:15:00,166.27,166.48,166.15,166.37,6821.0,165.1154,165.324,164.9962,165.2147,6821.0
2025-05-05 11:20:00,166.39,166.66,166.38,166.58,3977.0,165.2346,165.5027,165.2246,165.4233,3977.0
2025-05-05 11:25:00,166.54,166.67,166.38,166.47,8871.0,165.3835,165.5126,165.2246,165.314,8871.0
2025-05-05 11:30:00,166.57,166.59,166.33,166.44,7848.0,165.4133,165.4332,165.175,165.2842,7848.0
2025-05-05 11:35:00,166.45,166.51,166.31,166.41,6659.0,165.2942,165.3537,165.1551,165.2544,6659.0
2025-05-05 11:40:00,166.36,166.7,166.36,166.61,8448.0,165.2048,165.5424,165.2048,165.4531,8448.0
2025-05-05 11:45:00,166.61,166.88,166.47,166.63,14354.0,165.4531,165.7212,165.314,165.4729,14354.0
2025-05-05 11:50:00,166.55,166.78,166.54,166.7,1778.0,165.3935,165.6219,165.3835,165.5424,1778.0
2025-05-05 11:55:00,166.78,166.78,166.34,166.4,7068.0,165.6219,165.6219,165.1849,165.2445,7068.0
2025-05-05 12:00:00,166.43,166.9,166.43,166.81,5589.0,165.2743,165.741,165.2743,165.6517,5589.0
2025-05-05 12:05:00,166.75,166.89,166.51,166.59,9252.0,165.5921,165.7311,165.3537,165.4332,9252.0
2025-05-05 12:10:00,166.67,166.78,166.58,166.63,3001.0,165.5126,165.6219,165.4233,165.4729,3001.0
2025-05-05 12:15:00,166.58,166.77,166.58,166.77,3518.0,165.4233,165.6119,165.4233,165.6119,3518.0
2025-05-05 12:20:00,166.69,166.78,166.64,166.69,3390.0,165.5325,165.6219,165.4828,165.5325,3390.0
2025-05-05 12:25:00,166.74,166.91,166.74,166.84,4600.0,165.5821,165.751,165.5821,165.6815,4600.0
2025-05-05 12:30:00,166.86,166.92,166.77,166.87,3941.0,165.7013,165.7609,165.6119,165.7112,3941.0
2025-05-05 12:35:00,166.9,167.0,166.88,166.92,2845.0,165.741,165.8403,165.7212,165.7609,2845.0
2025-05-05 12:40:00,167.0,167.07,166.82,166.87,6409.0,165.8403,165.9099,165.6616,165.7112,6409.0
2025-05-05 12:45:00,166.84,166.9,166.83,166.87,2431.0,165.6815,165.741,165.6715,165.7112,2431.0
2025-05-05 12:50:00,166.85,166.93,166.77,166.8,8501.0,165.6914,165.7708,165.6119,165.6417,8501.0
2025-05-05 12:55:00,166.89,166.89,166.74,166.75,3771.0,165.7311,165.7311,165.5821,165.5921,3771.0
2025-05-05 13:00:00,166.78,166.84,166.71,166.81,3650.0,165.6219,165.6815,165.5524,165.6517,3650.0
2025-05-05 13:05:00,166.77,166.87,166.67,166.87,6135.0,165.6119,165.7112,165.5126,165.7112,6135.0
2025-05-05 13:10:00,166.88,167.03,166.78,166.89,4166.0,165.7212,165.8701,165.6219,165.7311,4166.0
2025-05-05 13:15:00,166.83,166.96,166.75,166.85,1536.0,165.6715,165.8006,165.5921,165.6914,1536.0
2025-05-05 13:20:00,166.89,166.89,166.64,166.7,4847.0,165.7311,165.7311,165.4828,165.5424,4847.0
2025-05-05 13:25:00,166.76,166.86,166.68,166.86,6854.0,165.602,165.7013,165.5226,165.7013,6854.0
2025-05-05 13:30:00,166.85,167.14,166.85,167.08,3373.0,165.6914,165.9794,165.6914,165.9198,3373.0
2025-05-05 13:35:00,167.06,167.15,167.02,167.15,6431.0,165.8999,165.9893,165.8602,165.9893,6431.0
2025-05-05 13:40:00,167.15,167.17,167.02,167.05,2306.0,165.9893,166.0092,165.8602,165.89,2306.0
2025-05-05 13:45:00,167.03,167.14,167.01,167.14,1159.0,165.8701,165.9794,165.8503,165.9794,1159.0
2025-05-05 13:50:00,167.19,167.23,167.1,167.16,2062.0,166.029,166.0687,165.9396,165.9992,2062.0
2025-05-05 13:55:00,167.21,167.25,167.15,167.21,3466.0,166.0489,166.0886,165.9893,166.0489,3466.0
2025-05-05 14:00:00,167.17,167.2,167.07,167.17,2474.0,166.0092,166.039,165.9099,166.0092,2474.0
2025-05-05 14:05:00,167.22,167.25,167.13,167.21,3483.0,166.0588,166.0886,165.9694,166.0489,3483.0
2025-05-05 14:10:00,167.25,167.26,167.1,167.24,5563.0,166.0886,166.0985,165.9396,166.0787,5563.0
2025-05-05 14:15:00,167.22,167.37,167.19,167.36,5810.0,166.0588,166.2078,166.029,166.1978,5810.0
2025-05-05 14:20:00,167.35,167.42,167.31,167.36,5001.0,166.1879,166.2574,166.1482,166.1978,5001.0
2025-05-05 14:25:00,167.36,167.54,167.35,167.48,9722.0,166.1978,166.3766,166.1879,166.317,9722.0
2025-05-05 14:30:00,167.44,167.51,167.39,167.5,3211.0,166.2773,166.3468,166.2276,166.3369,3211.0
2025-05-05 14:35:00,167.5,167.52,167.41,167.48,7525.0,166.3369,166.3567,166.2475,166.317,7525.0
2025-05-05 14:40:00,167.44,167.69,167.44,167.59,6604.0,166.2773,166.5256,166.2773,166.4262,6604.0
2025-05-05 14:45:00,167.64,167.72,167.52,167.53,16447.0,166.4759,166.5553,166.3567,166.3667,16447.0
2025-05-05 14:50:00,167.48,167.54,167.28,167.43,9120.0,166.317,166.3766,166.1184,166.2674,9120.0
2025-05-05 14:55:00,167.38,167.41,167.22,167.23,5516.0,166.2177,166.2475,166.0588,166.0687,5516.0
2025-05-05 15:00:00,167.22,167.4,167.07,167.4,11113.0,166.0588,166.2376,165.9099,166.2376,11113.0
2025-05-05 15:05:00,167.34,167.45,167.24,167.29,10811.0,166.178,166.2872,166.0787,166.1283,10811.0
2025-05-05 15:10:00,167.31,167.34,167.19,167.3,4997.0,166.1482,166.178,166.029,166.1383,4997.0
2025-05-05 15:15:00,167.3,167.37,167.23,167.23,7551.0,166.1383,166.2078,166.0687,166.0687,7551.0
2025-05-05 15:20:00,167.16,167.32,167.14,167.15,24336.0,165.9992,166.1581,165.9794,165.9893,24336.0
2025-05-05 15:25:00,167.18,167.25,167.1,167.1,10525.0,166.0191,166.0886,165.9396,165.9396,10525.0
2025-05-05 15:30:00,167.1,167.19,166.98,167.19,9559.0,165.9396,166.029,165.8205,166.029,9559.0
2025-05-05 15:35:00,167.14,167.33,167.13,167.25,26817.0,165.9794,166.1681,165.9694,166.0886,26817.0
2025-05-05 15:40:00,167.23,167.27,166.89,166.94,10755.0,166.0687,166.1085,165.7311,165.7808,10755.0
2025-05-05 15:45:00,166.93,167.02,166.75,166.83,13627.0,165.7708,165.8602,165.5921,165.6715,13627.0
2025-05-05 15:50:00,166.95,167.07,166.75,166.97,19959.0,165.7907,165.9099,165.5921,165.8106,19959.0
2025-05-05 15:55:00,166.93,166.99,166.59,166.72,81627.0,165.7708,165.8304,165.4332,165.5623,81627.0
2025-05-06 09:30:00,164.86,166.11,164.82,166.11,27126.0,163.7152,164.9565,163.6755,164.9565,27126.0
2025-05-06 09:35:00,166.11,166.11,165.6,166.08,12868.0,164.9565,164.9565,164.4501,164.9267,12868.0
2025-05-06 09:40:00,166.16,166.24,165.2,165.37,13340.0,165.0062,165.0856,164.0528,164.2217,13340.0
2025-05-06 09:45:00,165.37,165.62,165.12,165.12,15445.0,164.2217,164.4699,163.9734,163.9734,15445.0
2025-05-06 09:50:00,165.21,165.47,164.83,165.05,40752.0,164.0628,164.321,163.6854,163.9039,40752.0
2025-05-06 09:55:00,164.98,165.4,164.98,165.29,1529.0,163.8344,164.2515,163.8344,164.1422,1529.0
2025-05-06 10:00:00,165.27,165.74,165.24,165.47,8567.0,164.1224,164.5891,164.0926,164.321,8567.0
2025-05-06 10:05:00,165.54,165.74,165.19,165.64,8473.0,164.3905,164.5891,164.0429,164.4898,8473.0
2025-05-06 10:10:00,165.6,166.06,165.6,166.06,3670.0,164.4501,164.9069,164.4501,164.9069,3670.0
2025-05-06 10:15:00,165.99,166.46,165.85,166.42,13734.0,164.8374,165.3041,164.6983,165.2644,13734.0
2025-05-06 10:20:00,166.52,166.54,166.39,166.42,4830.0,165.3637,165.3835,165.2346,165.2644,4830.0
2025-05-06 10:25:00,166.44,166.57,166.41,166.53,3876.0,165.2842,165.4133,165.2544,165.3736,3876.0
2025-05-06 10:30:00,166.65,166.79,166.54,166.71,2268.0,165.4928,165.6318,165.3835,165.5524,2268.0
2025-05-06 10:35:00,166.71,166.73,166.5,166.62,4930.0,165.5524,165.5722,165.3438,165.463,4930.0
2025-05-06 10:40:00,166.63,166.73,166.45,166.69,3548.0,165.4729,165.5722,165.2942,165.5325,3548.0
2025-05-06 10:45:00,166.81,167.1,166.78,167.05,5063.0,165.6517,165.9396,165.6219,165.89,5063.0
2025-05-06 10:50:00,166.9,166.93,166.62,166.67,5868.0,165.741,165.7708,165.463,165.5126,5868.0
2025-05-06 10:55:00,166.67,166.82,166.66,166.75,5147.0,165.5126,165.6616,165.5027,165.5921,5147.0
2025-05-06 11:00:00,166.84,167.09,166.84,166.86,5152.0,165.6815,165.9297,165.6815,165.7013,5152.0
2025-05-06 11:05:00,166.84,166.94,166.78,166.84,3156.0,165.6815,165.7808,165.6219,165.6815,3156.0
2025-05-06 11:10:00,166.88,167.01,166.81,166.88,3732.0,165.7212,165.8503,165.6517,165.7212,3732.0
2025-05-06 11:15:00,166.89,167.05,166.88,167.04,2530.0,165.7311,165.89,165.7212,165.8801,2530.0
2025-05-06 11:20:00,167.05,167.49,167.05,167.49,2778.0,165.89,166.3269,165.89,166.3269,2778.0
2025-05-06 11:25:00,167.33,167.39,167.21,167.33,4495.0,166.1681,166.2276,166.0489,166.1681,4495.0
2025-05-06 11:30:00,167.34,167.38,167.06,167.35,7196.0,166.178,166.2177,165.8999,166.1879,7196.0
2025-05-06 11:35:00,167.32,167.32,167.17,167.2,4697.0,166.1581,166.1581,166.0092,166.039,4697.0
2025-05-06 11:40:00,167.19,167.2,166.88,166.89,12484.0,166.029,166.039,165.7212,165.7311,12484.0
2025-05-06 11:45:00,166.96,166.98,166.56,166.7,19426.0,165.8006,165.8205,165.4034,165.5424,19426.0
2025-05-06 11:50:00,166.77,166.77,166.14,166.33,8707.0,165.6119,165.6119,164.9863,165.175,8707.0
2025-05-06 11:55:00,166.35,166.37,166.2,166.2,2295.0,165.1949,165.2147,165.0459,165.0459,2295.0
2025-05-06 12:00:00,166.2,166.36,166.19,166.31,4906.0,165.0459,165.2048,165.036,165.1551,4906.0
2025-05-06 12:05:00,166.21,166.39,166.09,166.09,6696.0,165.0558,165.2346,164.9367,164.9367,6696.0
2025-05-06 12:10:00,166.11,166.83,166.11,166.69,25488.0,164.9565,165.6715,164.9565,165.5325,25488.0
2025-05-06 12:15:00,166.69,166.69,166.34,166.5,11587.0,165.5325,165.5325,165.1849,165.3438,11587.0
2025-05-06 12:20:00,166.5,166.5,165.88,165.88,3285.0,165.3438,165.3438,164.7281,164.7281,3285.0
2025-05-06 12:25:00,165.9,166.07,165.89,165.96,2457.0,164.748,164.9168,164.7381,164.8076,2457.0
2025-05-06 12:30:00,165.92,166.25,165.92,166.25,2021.0,164.7678,165.0956,164.7678,165.0956,2021.0
2025-05-06 12:35:00,166.2,166.49,166.2,166.32,12446.0,165.0459,165.3339,165.0459,165.1651,12446.0
2025-05-06 12:40:00,166.33,166.49,166.21,166.34,8701.0,165.175,165.3339,165.0558,165.1849,8701.0
2025-05-06 12:45:00,166.34,166.34,166.11,166.2,6031.0,165.1849,165.1849,164.9565,165.0459,6031.0
2025-05-06 12:50:00,166.13,166.13,165.84,165.92,2727.0,164.9764,164.9764,164.6884,164.7678,2727.0
2025-05-06 12:55:00,165.92,165.94,165.67,165.67,3223.0,164.7678,164.7877,164.5196,164.5196,3223.0
2025-05-06 13:00:00,165.67,165.91,165.62,165.75,5100.0,164.5196,164.7579,164.4699,164.599,5100.0
2025-05-06 13:05:00,165.73,166.03,165.72,165.95,2994.0,164.5792,164.8771,164.5692,164.7976,2994.0
2025-05-06 13:10:00,165.97,166.26,165.94,166.26,2648.0,164.8175,165.1055,164.7877,165.1055,2648.0
2025-05-06 13:15:00,166.25,166.36,166.19,166.28,2492.0,165.0956,165.2048,165.036,165.1253,2492.0
2025-05-06 13:20:00,166.28,166.28,166.11,166.18,4083.0,165.1253,165.1253,164.9565,165.026,4083.0
2025-05-06 13:25:00,166.19,166.22,165.93,166.02,9840.0,165.036,165.0658,164.7778,164.8671,9840.0
2025-05-06 13:30:00,166.15,166.21,166.01,166.08,1671.0,164.9962,165.0558,164.8572,164.9267,1671.0
2025-05-06 13:35:00,166.1,166.3,165.8,165.8,19213.0,164.9466,165.1452,164.6487,164.6487,19213.0
2025-05-06 13:40:00,165.81,165.98,165.7,165.91,2997.0,164.6586,164.8274,164.5494,164.7579,2997.0
2025-05-06 13:45:00,165.84,165.84,165.76,165.77,1682.0,164.6884,164.6884,164.609,164.6189,1682.0
2025-05-06 13:50:00,165.7,165.96,165.7,165.86,2811.0,164.5494,164.8076,164.5494,164.7083,2811.0
2025-05-06 13:55:00,165.91,166.01,165.86,166.0,1600.0,164.7579,164.8572,164.7083,164.8473,1600.0
2025-05-06 14:00:00,166.0,166.51,166.0,166.4,15410.0,164.8473,165.3537,164.8473,165.2445,15410.0
2025-05-06 14:05:00,166.39,166.47,166.29,166.41,2312.0,165.2346,165.314,165.1353,165.2544,2312.0
2025-05-06 14:10:00,166.42,166.42,166.33,166.42,1327.0,165.2644,165.2644,165.175,165.2644,1327.0
2025-05-06 14:15:00,166.42,166.54,166.42,166.46,11629.0,165.2644,165.3835,165.2644,165.3041,11629.0
2025-05-06 14:20:00,166.46,166.8,166.42,166.8,3849.0,165.3041,165.6417,165.2644,165.6417,3849.0
2025-05-06 14:25:00,166.8,166.95,166.5,166.66,18986.0,165.6417,165.7907,165.3438,165.5027,18986.0
2025-05-06 14:30:00,166.7,166.95,166.7,166.82,7934.0,165.5424,165.7907,165.5424,165.6616,7934.0
2025-05-06 14:35:00,166.76,166.85,166.59,166.72,24774.0,165.602,165.6914,165.4332,165.5623,24774.0
2025-05-06 14:40:00,166.8,166.8,166.52,166.52,5328.0,165.6417,165.6417,165.3637,165.3637,5328.0
2025-05-06 14:45:00,166.51,166.71,166.51,166.67,4040.0,165.3537,165.5524,165.3537,165.5126,4040.0
2025-05-06 14:50:00,166.59,166.65,166.49,166.61,4793.0,165.4332,165.4928,165.3339,165.4531,4793.0
2025-05-06 14:55:00,166.56,166.84,166.56,166.84,5132.0,165.4034,165.6815,165.4034,165.6815,5132.0
2025-05-06 15:00:00,166.85,166.92,166.79,166.91,6120.0,165.6914,165.7609,165.6318,165.751,6120.0
2025-05-06 15:05:00,166.89,167.2,166.63,166.65,66059.0,165.7311,166.039,165.4729,165.4928,66059.0
2025-05-06 15:10:00,166.64,166.7,166.44,166.54,4265.0,165.4828,165.5424,165.2842,165.3835,4265.0
2025-05-06 15:15:00,166.49,166.82,166.36,166.36,10362.0,165.3339,165.6616,165.2048,165.2048,10362.0
2025-05-06 15:20:00,166.41,166.49,166.34,166.49,2298.0,165.2544,165.3339,165.1849,165.3339,2298.0
2025-05-06 15:25:00,166.51,166.63,166.45,166.57,2984.0,165.3537,165.4729,165.2942,165.4133,2984.0
2025-05-06 15:30:00,166.58,166.9,166.57,166.89,8257.0,165.4233,165.741,165.4133,165.7311,8257.0
2025-05-06 15:35:00,166.93,166.98,166.77,166.88,8149.0,165.7708,165.8205,165.6119,165.7212,8149.0
2025-05-06 15:40:00,166.88,167.07,166.87,166.99,8882.0,165.7212,165.9099,165.7112,165.8304,8882.0
2025-05-06 15:45:00,166.99,167.21,166.96,167.1,19745.0,165.8304,166.0489,165.8006,165.9396,19745.0
2025-05-06 15:50:00,167.08,167.12,166.81,166.91,35291.0,165.9198,165.9595,165.6517,165.751,35291.0
2025-05-06 15:55:00,166.86,167.0,166.54,166.62,125766.0,165.7013,165.8403,165.3835,165.463,125766.0
2025-05-07 09:30:00,166.41,167.78,166.33,166.62,65757.0,165.2544,166.6149,165.175,165.463,65757.0
2025-05-07 09:35:00,166.68,167.46,166.67,167.46,3444.0,165.5226,166.2971,165.5126,166.2971,3444.0
2025-05-07 09:40:00,167.52,167.63,167.18,167.34,1009.0,166.3567,166.466,166.0191,166.178,1009.0
2025-05-07 09:45:00,167.34,167.43,167.01,167.01,6129.0,166.178,166.2674,165.8503,165.8503,6129.0
2025-05-07 09:50:00,167.0,167.29,167.0,167.19,5429.0,165.8403,166.1283,165.8403,166.029,5429.0
2025-05-07 09:55:00,167.19,167.49,167.12,167.3,1888.0,166.029,166.3269,165.9595,166.1383,1888.0
2025-05-07 10:00:00,167.37,167.81,167.28,167.81,2489.0,166.2078,166.6447,166.1184,166.6447,2489.0
2025-05-07 10:05:00,167.87,168.05,167.52,168.05,6512.0,166.7043,166.8831,166.3567,166.8831,6512.0
2025-05-07 10:10:00,168.05,168.08,167.69,168.04,9775.0,166.8831,166.9128,166.5256,166.8731,9775.0
2025-05-07 10:15:00,167.87,167.92,167.67,167.72,6452.0,166.7043,166.754,166.5057,166.5553,6452.0
2025-05-07 10:20:00,167.71,167.82,167.49,167.65,10118.0,166.5454,166.6546,166.3269,166.4858,10118.0
2025-05-07 10:25:00,167.66,167.79,167.55,167.79,2820.0,166.4958,166.6249,166.3865,166.6249,2820.0
2025-05-07 10:30:00,167.83,167.98,167.75,167.85,4214.0,166.6646,166.8135,166.5851,166.6844,4214.0
2025-05-07 10:35:00,167.95,168.08,167.84,168.04,4262.0,166.7837,166.9128,166.6745,166.8731,4262.0
2025-05-07 10:40:00,168.02,168.1,167.79,167.9,8557.0,166.8533,166.9327,166.6249,166.7341,8557.0
2025-05-07 10:45:00,167.82,167.99,167.74,167.81,10556.0,166.6546,166.8235,166.5752,166.6447,10556.0
2025-05-07 10:50:00,167.81,167.91,167.51,167.52,11251.0,166.6447,166.744,166.3468,166.3567,11251.0
2025-05-07 10:55:00,167.58,167.74,167.44,167.73,13362.0,166.4163,166.5752,166.2773,166.5653,13362.0
2025-05-07 11:00:00,167.72,167.74,167.53,167.74,6574.0,166.5553,166.5752,166.3667,166.5752,6574.0
2025-05-07 11:05:00,167.76,167.89,167.64,167.79,7465.0,166.5951,166.7242,166.4759,166.6249,7465.0
2025-05-07 11:10:00,167.79,167.84,167.25,167.27,5726.0,166.6249,166.6745,166.0886,166.1085,5726.0
2025-05-07 11:15:00,167.34,167.44,167.19,167.41,7105.0,166.178,166.2773,166.029,166.2475,7105.0
2025-05-07 11:20:00,167.35,167.36,167.1,167.14,4496.0,166.1879,166.1978,165.9396,165.9794,4496.0
2025-05-07 11:25:00,167.14,167.14,166.7,167.03,8642.0,165.9794,165.9794,165.5424,165.8701,8642.0
2025-05-07 11:30:00,166.99,167.34,166.96,167.34,9589.0,165.8304,166.178,165.8006,166.178,9589.0
2025-05-07 11:35:00,167.34,167.47,167.31,167.45,5259.0,166.178,166.3071,166.1482,166.2872,5259.0
2025-05-07 11:40:00,167.53,167.65,167.53,167.56,3728.0,166.3667,166.4858,166.3667,166.3965,3728.0
2025-05-07 11:45:00,167.63,167.65,167.27,167.27,3560.0,166.466,166.4858,166.1085,166.1085,3560.0
2025-05-07 11:50:00,167.26,167.34,167.13,167.33,3554.0,166.0985,166.178,165.9694,166.1681,3554.0
2025-05-07 11:55:00,167.4,167.6,167.4,167.54,5063.0,166.2376,166.4362,166.2376,166.3766,5063.0
2025-05-07 12:00:00,167.53,167.81,167.49,167.81,4278.0,166.3667,166.6447,166.3269,166.6447,4278.0
2025-05-07 12:05:00,167.66,167.71,167.6,167.67,2876.0,166.4958,166.5454,166.4362,166.5057,2876.0
2025-05-07 12:10:00,167.68,167.78,167.64,167.7,2039.0,166.5156,166.6149,166.4759,166.5355,2039.0
2025-05-07 12:15:00,167.68,167.89,167.64,167.78,4031.0,166.5156,166.7242,166.4759,166.6149,4031.0
2025-05-07 12:20:00,167.84,167.84,167.54,167.61,4284.0,166.6745,166.6745,166.3766,166.4461,4284.0
2025-05-07 12:25:00,167.67,167.67,167.37,167.37,4214.0,166.5057,166.5057,166.2078,166.2078,4214.0
2025-05-07 12:30:00,167.36,167.61,167.36,167.61,1104.0,166.1978,166.4461,166.1978,166.4461,1104.0
2025-05-07 12:35:00,167.61,167.79,167.61,167.79,1511.0,166.4461,166.6249,166.4461,166.6249,1511.0
2025-05-07 12:40:00,167.83,167.97,167.83,167.9,3122.0,166.6646,166.8036,166.6646,166.7341,3122.0
2025-05-07 12:45:00,167.9,167.94,167.82,167.91,1991.0,166.7341,166.7738,166.6546,166.744,1991.0
2025-05-07 12:50:00,167.91,168.01,167.88,167.98,5975.0,166.744,166.8433,166.7142,166.8135,5975.0
2025-05-07 12:55:00,167.99,168.05,167.97,168.02,2399.0,166.8235,166.8831,166.8036,166.8533,2399.0
2025-05-07 13:00:00,168.0,168.1,167.99,168.08,3301.0,166.8334,166.9327,166.8235,166.9128,3301.0
2025-05-07 13:05:00,168.06,168.06,167.98,168.01,1999.0,166.893,166.893,166.8135,166.8433,1999.0
2025-05-07 13:10:00,168.01,168.05,167.92,168.03,4457.0,166.8433,166.8831,166.754,166.8632,4457.0
2025-05-07 13:15:00,167.97,168.03,167.92,167.98,4841.0,166.8036,166.8632,166.754,166.8135,4841.0
2025-05-07 13:20:00,167.98,167.98,167.82,167.93,3759.0,166.8135,166.8135,166.6546,166.7639,3759.0
2025-05-07 13:25:00,167.9,167.91,167.75,167.75,4411.0,166.7341,166.744,166.5851,166.5851,4411.0
2025-05-07 13:30:00,167.81,167.86,167.59,167.59,3984.0,166.6447,166.6944,166.4262,166.4262,3984.0
2025-05-07 13:35:00,167.59,167.59,167.42,167.49,3500.0,166.4262,166.4262,166.2574,166.3269,3500.0
2025-05-07 13:40:00,167.49,167.6,167.45,167.52,7175.0,166.3269,166.4362,166.2872,166.3567,7175.0
2025-05-07 13:45:00,167.52,167.56,167.5,167.52,4074.0,166.3567,166.3965,166.3369,166.3567,4074.0
2025-05-07 13:50:00,167.46,167.57,166.88,167.01,15610.0,166.2971,166.4064,165.7212,165.8503,15610.0
2025-05-07 13:55:00,167.03,167.11,166.86,167.05,4550.0,165.8701,165.9496,165.7013,165.89,4550.0
2025-05-07 14:00:00,167.16,167.38,166.83,167.07,10200.0,165.9992,166.2177,165.6715,165.9099,10200.0
2025-05-07 14:05:00,167.06,167.07,166.19,166.34,4978.0,165.8999,165.9099,165.036,165.1849,4978.0
2025-05-07 14:10:00,166.38,166.64,166.3,166.64,7413.0,165.2246,165.4828,165.1452,165.4828,7413.0
2025-05-07 14:15:00,166.45,166.82,166.42,166.71,13646.0,165.2942,165.6616,165.2644,165.5524,13646.0
2025-05-07 14:20:00,166.77,167.15,166.75,166.92,12511.0,165.6119,165.9893,165.5921,165.7609,12511.0
2025-05-07 14:25:00,166.94,167.09,166.92,166.92,6539.0,165.7808,165.9297,165.7609,165.7609,6539.0
2025-05-07 14:30:00,166.91,167.42,166.86,167.34,6718.0,165.751,166.2574,165.7013,166.178,6718.0
2025-05-07 14:35:00,167.34,167.6,167.22,167.48,9332.0,166.178,166.4362,166.0588,166.317,9332.0
2025-05-07 14:40:00,167.47,167.73,167.44,167.52,11478.0,166.3071,166.5653,166.2773,166.3567,11478.0
2025-05-07 14:45:00,167.52,167.56,166.76,166.97,25862.0,166.3567,166.3965,165.602,165.8106,25862.0
2025-05-07 14:50:00,167.06,167.15,166.68,166.91,15218.0,165.8999,165.9893,165.5226,165.751,15218.0
2025-05-07 14:55:00,166.91,167.69,166.91,167.58,9987.0,165.751,166.5256,165.751,166.4163,9987.0
2025-05-07 15:00:00,167.58,167.61,167.45,167.45,9393.0,166.4163,166.4461,166.2872,166.2872,9393.0
2025-05-07 15:05:00,167.45,167.49,167.3,167.48,12325.0,166.2872,166.3269,166.1383,166.317,12325.0
2025-05-07 15:10:00,167.38,167.45,167.0,167.24,13200.0,166.2177,166.2872,165.8403,166.0787,13200.0
2025-05-07 15:15:00,167.28,167.28,167.01,167.21,14319.0,166.1184,166.1184,165.8503,166.0489,14319.0
2025-05-07 15:20:00,167.21,167.27,166.92,166.98,18937.0,166.0489,166.1085,165.7609,165.8205,18937.0
2025-05-07 15:25:00,166.98,166.98,166.38,166.38,17021.0,165.8205,165.8205,165.2246,165.2246,17021.0
2025-05-07 15:30:00,166.34,166.43,166.13,166.13,12350.0,165.1849,165.2743,164.9764,164.9764,12350.0
2025-05-07 15:35:00,166.1,166.65,166.07,166.65,19349.0,164.9466,165.4928,164.9168,165.4928,19349.0
2025-05-07 15:40:00,166.58,167.63,166.56,166.95,29528.0,165.4233,166.466,165.4034,165.7907,29528.0
2025-05-07 15:45:00,167.03,167.28,166.79,167.0,25760.0,165.8701,166.1184,165.6318,165.8403,25760.0
2025-05-07 15:50:00,166.91,167.35,166.55,167.23,48353.0,165.751,166.1879,165.3935,166.0687,48353.0
2025-05-07 15:55:00,167.29,167.36,166.85,167.19,125517.0,166.1283,166.1978,165.6914,166.029,125517.0
2025-05-08 09:30:00,169.17,169.99,168.01,168.01,35985.0,167.9953,168.8096,166.8433,166.8433,35985.0
2025-05-08 09:35:00,168.23,168.62,168.23,168.48,3906.0,167.0618,167.4491,167.0618,167.3101,3906.0
2025-05-08 09:40:00,168.65,169.1,168.6,169.1,5809.0,167.4789,167.9258,167.4292,167.9258,5809.0
2025-05-08 09:45:00,168.88,168.88,168.28,168.3,8957.0,167.7073,167.7073,167.1115,167.1313,8957.0
2025-05-08 09:50:00,168.3,168.49,168.2,168.43,2853.0,167.1313,167.32,167.032,167.2604,2853.0
2025-05-08 09:55:00,168.46,168.6,167.95,167.95,13602.0,167.2902,167.4292,166.7837,166.7837,13602.0
2025-05-08 10:00:00,167.95,168.04,167.55,167.62,12470.0,166.7837,166.8731,166.3865,166.456,12470.0
2025-05-08 10:05:00,167.59,167.78,167.48,167.61,11230.0,166.4262,166.6149,166.317,166.4461,11230.0
2025-05-08 10:10:00,167.61,167.62,167.35,167.56,11414.0,166.4461,166.456,166.1879,166.3965,11414.0
2025-05-08 10:15:00,167.56,167.66,167.37,167.48,2273.0,166.3965,166.4958,166.2078,166.317,2273.0
2025-05-08 10:20:00,167.63,168.25,167.54,168.08,39882.0,166.466,167.0817,166.3766,166.9128,39882.0
2025-05-08 10:25:00,168.06,168.4,168.01,168.17,26918.0,166.893,167.2306,166.8433,167.0022,26918.0
2025-05-08 10:30:00,168.11,168.25,167.93,168.03,4811.0,166.9426,167.0817,166.7639,166.8632,4811.0
2025-05-08 10:35:00,167.97,167.97,167.29,167.31,5461.0,166.8036,166.8036,166.1283,166.1482,5461.0
2025-05-08 10:40:00,167.16,167.4,167.13,167.39,16960.0,165.9992,166.2376,165.9694,166.2276,16960.0
2025-05-08 10:45:00,167.57,167.59,167.41,167.43,4112.0,166.4064,166.4262,166.2475,166.2674,4112.0
2025-05-08 10:50:00,167.47,167.73,167.31,167.31,67294.0,166.3071,166.5653,166.1482,166.1482,67294.0
2025-05-08 10:55:00,167.35,167.53,167.17,167.31,21265.0,166.1879,166.3667,166.0092,166.1482,21265.0
2025-05-08 11:00:00,167.35,167.69,167.24,167.24,20469.0,166.1879,166.5256,166.0787,166.0787,20469.0
2025-05-08 11:05:00,167.24,167.63,167.22,167.59,3239.0,166.0787,166.466,166.0588,166.4262,3239.0
2025-05-08 11:10:00,167.56,167.74,167.56,167.7,1534.0,166.3965,166.5752,166.3965,166.5355,1534.0
2025-05-08 11:15:00,167.71,167.91,167.71,167.88,2121.0,166.5454,166.744,166.5454,166.7142,2121.0
2025-05-08 11:20:00,167.81,168.17,167.81,168.03,20477.0,166.6447,167.0022,166.6447,166.8632,20477.0
2025-05-08 11:25:00,168.03,168.39,168.01,168.24,20533.0,166.8632,167.2207,166.8433,167.0717,20533.0
2025-05-08 11:30:00,168.09,168.15,167.86,168.13,6787.0,166.9228,166.9824,166.6944,166.9625,6787.0
2025-05-08 11:35:00,168.22,168.27,168.05,168.22,10127.0,167.0519,167.1015,166.8831,167.0519,10127.0
2025-05-08 11:40:00,168.28,168.99,168.26,168.99,3122.0,167.1115,167.8165,167.0916,167.8165,3122.0
2025-05-08 11:45:00,169.01,169.01,168.4,168.44,14603.0,167.8364,167.8364,167.2306,167.2703,14603.0
2025-05-08 11:50:00,168.42,168.7,168.11,168.33,19943.0,167.2505,167.5285,166.9426,167.1611,19943.0
2025-05-08 11:55:00,168.31,168.32,167.87,168.03,2135.0,167.1412,167.1512,166.7043,166.8632,2135.0
2025-05-08 12:00:00,168.04,168.46,168.02,168.45,3697.0,166.8731,167.2902,166.8533,167.2803,3697.0
2025-05-08 12:05:00,168.44,168.45,168.33,168.34,1614.0,167.2703,167.2803,167.1611,167.171,1614.0
2025-05-08 12:10:00,168.41,168.42,167.91,168.25,3501.0,167.2406,167.2505,166.744,167.0817,3501.0
2025-05-08 12:15:00,168.22,168.54,168.22,168.3,26503.0,167.0519,167.3696,167.0519,167.1313,26503.0
2025-05-08 12:20:00,168.38,168.38,168.29,168.37,831.0,167.2108,167.2108,167.1214,167.2008,831.0
2025-05-08 12:25:00,168.31,168.31,168.0,168.06,1466.0,167.1412,167.1412,166.8334,166.893,1466.0
2025-05-08 12:30:00,168.13,168.32,168.04,168.04,3716.0,166.9625,167.1512,166.8731,166.8731,3716.0
2025-05-08 12:35:00,167.98,168.19,167.97,168.13,4305.0,166.8135,167.0221,166.8036,166.9625,4305.0
2025-05-08 12:40:00,168.04,168.04,167.87,168.02,3677.0,166.8731,166.8731,166.7043,166.8533,3677.0
2025-05-08 12:45:00,168.0,168.11,167.89,168.11,3670.0,166.8334,166.9426,166.7242,166.9426,3670.0
2025-05-08 12:50:00,168.02,168.25,167.92,168.15,3203.0,166.8533,167.0817,166.754,166.9824,3203.0
2025-05-08 12:55:00,168.16,168.3,168.1,168.3,1487.0,166.9923,167.1313,166.9327,167.1313,1487.0
2025-05-08 13:00:00,168.28,168.39,168.09,168.1,2579.0,167.1115,167.2207,166.9228,166.9327,2579.0
2025-05-08 13:05:00,168.23,168.23,167.98,167.98,2007.0,167.0618,167.0618,166.8135,166.8135,2007.0
2025-05-08 13:10:00,167.94,167.94,167.82,167.86,956.0,166.7738,166.7738,166.6546,166.6944,956.0
2025-05-08 13:15:00,167.92,167.94,167.84,167.9,2394.0,166.754,166.7738,166.6745,166.7341,2394.0
2025-05-08 13:20:00,167.85,167.98,167.78,167.93,2418.0,166.6844,166.8135,166.6149,166.7639,2418.0
2025-05-08 13:25:00,167.97,167.98,167.87,167.87,1301.0,166.8036,166.8135,166.7043,166.7043,1301.0
2025-05-08 13:30:00,167.86,168.04,167.8,167.8,2726.0,166.6944,166.8731,166.6348,166.6348,2726.0
2025-05-08 13:35:00,167.83,167.91,167.71,167.91,2697.0,166.6646,166.744,166.5454,166.744,2697.0
2025-05-08 13:40:00,167.96,168.13,167.85,168.02,9248.0,166.7937,166.9625,166.6844,166.8533,9248.0
2025-05-08 13:45:00,168.01,168.08,167.88,168.06,2017.0,166.8433,166.9128,166.7142,166.893,2017.0
2025-05-08 13:50:00,168.05,168.1,168.0,168.05,2774.0,166.8831,166.9327,166.8334,166.8831,2774.0
2025-05-08 13:55:00,168.01,168.01,167.86,167.86,2385.0,166.8433,166.8433,166.6944,166.6944,2385.0
2025-05-08 14:00:00,167.9,168.1,167.89,167.98,5185.0,166.7341,166.9327,166.7242,166.8135,5185.0
2025-05-08 14:05:00,167.98,168.11,167.98,168.05,2096.0,166.8135,166.9426,166.8135,166.8831,2096.0
2025-05-08 14:10:00,168.08,168.3,168.08,168.22,15598.0,166.9128,167.1313,166.9128,167.0519,15598.0
2025-05-08 14:15:00,168.16,168.37,168.16,168.37,3049.0,166.9923,167.2008,166.9923,167.2008,3049.0
2025-05-08 14:20:00,168.41,168.42,168.22,168.22,1982.0,167.2406,167.2505,167.0519,167.0519,1982.0
2025-05-08 14:25:00,168.27,168.29,168.07,168.16,1548.0,167.1015,167.1214,166.9029,166.9923,1548.0
2025-05-08 14:30:00,168.23,168.5,168.23,168.42,4317.0,167.0618,167.3299,167.0618,167.2505,4317.0
2025-05-08 14:35:00,168.43,168.45,168.38,168.39,951.0,167.2604,167.2803,167.2108,167.2207,951.0
2025-05-08 14:40:00,168.42,168.49,168.35,168.43,4745.0,167.2505,167.32,167.181,167.2604,4745.0
2025-05-08 14:45:00,168.37,168.39,168.29,168.35,4351.0,167.2008,167.2207,167.1214,167.181,4351.0
2025-05-08 14:50:00,168.28,168.42,168.21,168.41,4952.0,167.1115,167.2505,167.0419,167.2406,4952.0
2025-05-08 14:55:00,168.31,168.31,168.16,168.19,4556.0,167.1412,167.1412,166.9923,167.0221,4556.0
2025-05-08 15:00:00,168.17,168.17,167.95,168.08,3234.0,167.0022,167.0022,166.7837,166.9128,3234.0
2025-05-08 15:05:00,168.05,168.05,167.84,167.97,5339.0,166.8831,166.8831,166.6745,166.8036,5339.0
2025-05-08 15:10:00,167.89,167.92,167.8,167.87,2583.0,166.7242,166.754,166.6348,166.7043,2583.0
2025-05-08 15:15:00,167.9,167.97,167.83,167.97,4411.0,166.7341,166.8036,166.6646,166.8036,4411.0
2025-05-08 15:20:00,167.97,168.33,167.97,168.25,8138.0,166.8036,167.1611,166.8036,167.0817,8138.0
2025-05-08 15:25:00,168.26,168.3,168.07,168.22,3768.0,167.0916,167.1313,166.9029,167.0519,3768.0
2025-05-08 15:30:00,168.25,168.26,167.96,168.01,11782.0,167.0817,167.0916,166.7937,166.8433,11782.0
2025-05-08 15:35:00,168.01,168.06,167.86,167.89,7952.0,166.8433,166.893,166.6944,166.7242,7952.0
2025-05-08 15:40:00,167.89,168.14,167.85,167.95,10391.0,166.7242,166.9724,166.6844,166.7837,10391.0
2025-05-08 15:45:00,167.97,167.98,167.65,167.66,10510.0,166.8036,166.8135,166.4858,166.4958,10510.0
2025-05-08 15:50:00,167.68,167.78,167.14,167.16,22074.0,166.5156,166.6149,165.9794,165.9992,22074.0
2025-05-08 15:55:00,167.08,167.08,166.65,166.71,95610.0,165.9198,165.9198,165.4928,165.5524,95610.0
2025-05-09 09:30:00,166.75,167.07,166.22,166.86,16714.0,165.5921,165.9099,165.0658,165.7013,16714.0
2025-05-09 09:35:00,166.84,166.88,166.6,166.81,1405.0,165.6815,165.7212,165.4431,165.6517,1405.0
2025-05-09 09:40:00,166.89,166.95,166.73,166.94,1376.0,165.7311,165.7907,165.5722,165.7808,1376.0
2025-05-09 09:45:00,167.1,167.32,166.79,167.22,3529.0,165.9396,166.1581,165.6318,166.0588,3529.0
2025-05-09 09:50:00,167.01,167.14,166.81,167.14,2670.0,165.8503,165.9794,165.6517,165.9794,2670.0
2025-05-09 09:55:00,167.22,167.42,167.12,167.17,3997.0,166.0588,166.2574,165.9595,166.0092,3997.0
2025-05-09 10:00:00,167.17,167.18,166.99,167.0,1211.0,166.0092,166.0191,165.8304,165.8403,1211.0
2025-05-09 10:05:00,167.03,167.15,166.94,167.11,2937.0,165.8701,165.9893,165.7808,165.9496,2937.0
2025-05-09 10:10:00,167.1,167.19,166.88,167.19,7554.0,165.9396,166.029,165.7212,166.029,7554.0
2025-05-09 10:15:00,167.16,167.22,167.14,167.18,1383.0,165.9992,166.0588,165.9794,166.0191,1383.0
2025-05-09 10:20:00,167.09,167.09,166.89,166.89,1109.0,165.9297,165.9297,165.7311,165.7311,1109.0
2025-05-09 10:25:00,166.84,166.85,166.25,166.5,4947.0,165.6815,165.6914,165.0956,165.3438,4947.0
2025-05-09 10:30:00,166.53,166.79,166.53,166.69,2359.0,165.3736,165.6318,165.3736,165.5325,2359.0
2025-05-09 10:35:00,166.66,166.67,166.51,166.59,2301.0,165.5027,165.5126,165.3537,165.4332,2301.0
2025-05-09 10:40:00,166.59,166.97,166.58,166.97,2402.0,165.4332,165.8106,165.4233,165.8106,2402.0
2025-05-09 10:45:00,166.97,167.0,166.81,166.97,3637.0,165.8106,165.8403,165.6517,165.8106,3637.0
2025-05-09 10:50:00,166.99,167.03,166.79,166.86,3659.0,165.8304,165.8701,165.6318,165.7013,3659.0
2025-05-09 10:55:00,166.88,167.11,166.88,166.93,9833.0,165.7212,165.9496,165.7212,165.7708,9833.0
2025-05-09 11:00:00,167.0,167.06,166.88,166.97,9290.0,165.8403,165.8999,165.7212,165.8106,9290.0
2025-05-09 11:05:00,167.02,167.35,167.01,167.31,21940.0,165.8602,166.1879,165.8503,166.1482,21940.0
2025-05-09 11:10:00,167.24,167.25,166.98,166.98,2808.0,166.0787,166.0886,165.8205,165.8205,2808.0
2025-05-09 11:15:00,167.1,167.28,167.1,167.2,1357.0,165.9396,166.1184,165.9396,166.039,1357.0
2025-05-09 11:20:00,167.13,167.13,166.89,166.89,1723.0,165.9694,165.9694,165.7311,165.7311,1723.0
2025-05-09 11:25:00,167.0,167.09,166.96,167.0,2450.0,165.8403,165.9297,165.8006,165.8403,2450.0
2025-05-09 11:30:00,166.97,166.97,166.71,166.85,6268.0,165.8106,165.8106,165.5524,165.6914,6268.0
2025-05-09 11:35:00,166.88,167.1,166.85,166.85,5161.0,165.7212,165.9396,165.6914,165.6914,5161.0
2025-05-09 11:40:00,166.78,167.0,166.78,166.92,2309.0,165.6219,165.8403,165.6219,165.7609,2309.0
2025-05-09 11:45:00,166.93,167.08,166.86,166.88,3282.0,165.7708,165.9198,165.7013,165.7212,3282.0
2025-05-09 11:50:00,166.92,167.02,166.81,166.94,4442.0,165.7609,165.8602,165.6517,165.7808,4442.0
2025-05-09 11:55:00,166.88,167.19,166.88,167.19,2965.0,165.7212,166.029,165.7212,166.029,2965.0
2025-05-09 12:00:00,167.14,167.14,166.96,166.96,1596.0,165.9794,165.9794,165.8006,165.8006,1596.0
2025-05-09 12:05:00,166.94,167.07,166.94,166.98,1072.0,165.7808,165.9099,165.7808,165.8205,1072.0
2025-05-09 12:10:00,166.96,167.06,166.85,167.06,2701.0,165.8006,165.8999,165.6914,165.8999,2701.0
2025-05-09 12:15:00,167.13,167.19,166.99,167.08,2702.0,165.9694,166.029,165.8304,165.9198,2702.0
2025-05-09 12:20:00,167.09,167.35,167.09,167.26,3733.0,165.9297,166.1879,165.9297,166.0985,3733.0
2025-05-09 12:25:00,167.26,167.26,167.01,167.02,8217.0,166.0985,166.0985,165.8503,165.8602,8217.0
2025-05-09 12:30:00,167.02,167.15,166.81,166.81,3911.0,165.8602,165.9893,165.6517,165.6517,3911.0
2025-05-09 12:35:00,166.81,167.1,166.81,167.09,14428.0,165.6517,165.9396,165.6517,165.9297,14428.0
2025-05-09 12:40:00,167.05,167.2,166.96,166.96,10613.0,165.89,166.039,165.8006,165.8006,10613.0
2025-05-09 12:45:00,166.97,166.97,166.73,166.74,1802.0,165.8106,165.8106,165.5722,165.5821,1802.0
2025-05-09 12:50:00,166.64,166.79,166.62,166.78,2162.0,165.4828,165.6318,165.463,165.6219,2162.0
2025-05-09 12:55:00,166.72,166.78,166.59,166.59,1162.0,165.5623,165.6219,165.4332,165.4332,1162.0
2025-05-09 13:00:00,166.67,166.84,166.67,166.7,1328.0,165.5126,165.6815,165.5126,165.5424,1328.0
2025-05-09 13:05:00,166.74,166.74,166.59,166.65,2491.0,165.5821,165.5821,165.4332,165.4928,2491.0
2025-05-09 13:10:00,166.76,166.85,166.68,166.75,3422.0,165.602,165.6914,165.5226,165.5921,3422.0
2025-05-09 13:15:00,166.69,166.86,166.69,166.86,1756.0,165.5325,165.7013,165.5325,165.7013,1756.0
2025-05-09 13:20:00,166.88,166.94,166.61,166.84,5131.0,165.7212,165.7808,165.4531,165.6815,5131.0
2025-05-09 13:25:00,167.0,167.01,166.87,166.87,753.0,165.8403,165.8503,165.7112,165.7112,753.0
2025-05-09 13:30:00,166.91,167.05,166.83,167.05,1564.0,165.751,165.89,165.6715,165.89,1564.0
2025-05-09 13:35:00,166.99,167.2,166.99,167.2,2619.0,165.8304,166.039,165.8304,166.039,2619.0
2025-05-09 13:40:00,167.17,167.26,167.17,167.22,17934.0,166.0092,166.0985,166.0092,166.0588,17934.0
2025-05-09 13:45:00,167.24,167.38,167.17,167.33,20801.0,166.0787,166.2177,166.0092,166.1681,20801.0
2025-05-09 13:50:00,167.26,167.26,167.1,167.19,3273.0,166.0985,166.0985,165.9396,166.029,3273.0
2025-05-09 13:55:00,167.17,167.23,167.07,167.17,6698.0,166.0092,166.0687,165.9099,166.0092,6698.0
2025-05-09 14:00:00,167.17,167.18,167.01,167.03,1831.0,166.0092,166.0191,165.8503,165.8701,1831.0
2025-05-09 14:05:00,167.01,167.17,166.99,167.01,3603.0,165.8503,166.0092,165.8304,165.8503,3603.0
2025-05-09 14:10:00,167.02,167.06,166.94,166.94,2412.0,165.8602,165.8999,165.7808,165.7808,2412.0
2025-05-09 14:15:00,166.92,166.97,166.61,166.75,7031.0,165.7609,165.8106,165.4531,165.5921,7031.0
2025-05-09 14:20:00,166.71,166.8,166.52,166.66,10311.0,165.5524,165.6417,165.3637,165.5027,10311.0
2025-05-09 14:25:00,166.72,166.82,166.6,166.6,5256.0,165.5623,165.6616,165.4431,165.4431,5256.0
2025-05-09 14:30:00,166.66,166.83,166.62,166.8,3376.0,165.5027,165.6715,165.463,165.6417,3376.0
2025-05-09 14:35:00,166.83,167.02,166.74,166.8,15849.0,165.6715,165.8602,165.5821,165.6417,15849.0
2025-05-09 14:40:00,166.78,166.85,166.63,166.63,6883.0,165.6219,165.6914,165.4729,165.4729,6883.0
2025-05-09 14:45:00,166.61,166.84,166.57,166.84,5940.0,165.4531,165.6815,165.4133,165.6815,5940.0
2025-05-09 14:50:00,166.79,166.9,166.78,166.83,14267.0,165.6318,165.741,165.6219,165.6715,14267.0
2025-05-09 14:55:00,166.83,166.98,166.78,166.91,4634.0,165.6715,165.8205,165.6219,165.751,4634.0
2025-05-09 15:00:00,166.92,167.03,166.91,166.92,8429.0,165.7609,165.8701,165.751,165.7609,8429.0
2025-05-09 15:05:00,166.92,167.04,166.87,167.0,9582.0,165.7609,165.8801,165.7112,165.8403,9582.0
2025-05-09 15:10:00,167.0,167.05,166.83,166.89,4958.0,165.8403,165.89,165.6715,165.7311,4958.0
2025-05-09 15:15:00,166.93,167.07,166.91,167.04,7919.0,165.7708,165.9099,165.751,165.8801,7919.0
2025-05-09 15:20:00,167.07,167.07,166.86,167.0,4612.0,165.9099,165.9099,165.7013,165.8403,4612.0
2025-05-09 15:25:00,167.0,167.04,166.92,166.96,6257.0,165.8403,165.8801,165.7609,165.8006,6257.0
2025-05-09 15:30:00,166.86,166.95,166.72,166.88,5397.0,165.7013,165.7907,165.5623,165.7212,5397.0
2025-05-09 15:35:00,166.93,166.97,166.83,166.89,8679.0,165.7708,165.8106,165.6715,165.7311,8679.0
2025-05-09 15:40:00,166.89,167.0,166.86,166.93,5956.0,165.7311,165.8403,165.7013,165.7708,5956.0
2025-05-09 15:45:00,166.95,166.95,166.69,166.76,15258.0,165.7907,165.7907,165.5325,165.602,15258.0
2025-05-09 15:50:00,166.78,166.83,166.57,166.75,19587.0,165.6219,165.6715,165.4133,165.5921,19587.0
2025-05-09 15:55:00,166.75,166.75,166.37,166.58,66332.0,165.5921,165.5921,165.2147,165.4233,66332.0
2025-05-12 09:30:00,170.0,170.4,167.94,168.15,27118.0,168.8195,169.2167,166.7738,166.9824,27118.0
2025-05-12 09:35:00,168.17,168.17,167.05,167.32,4169.0,167.0022,167.0022,165.89,166.1581,4169.0
2025-05-12 09:40:00,167.45,167.62,167.2,167.39,6600.0,166.2872,166.456,166.039,166.2276,6600.0
2025-05-12 09:45:00,167.43,167.6,167.38,167.42,3236.0,166.2674,166.4362,166.2177,166.2574,3236.0
2025-05-12 09:50:00,167.6,168.19,167.6,168.0,39294.0,166.4362,167.0221,166.4362,166.8334,39294.0
2025-05-12 09:55:00,167.79,167.88,167.66,167.76,3457.0,166.6249,166.7142,166.4958,166.5951,3457.0
2025-05-12 10:00:00,167.88,168.07,167.4,167.46,18469.0,166.7142,166.9029,166.2376,166.2971,18469.0
2025-05-12 10:05:00,167.46,167.46,166.76,166.85,8155.0,166.2971,166.2971,165.602,165.6914,8155.0
2025-05-12 10:10:00,166.85,167.25,166.85,167.25,3064.0,165.6914,166.0886,165.6914,166.0886,3064.0
2025-05-12 10:15:00,167.36,167.36,166.6,166.62,3317.0,166.1978,166.1978,165.4431,165.463,3317.0
2025-05-12 10:20:00,166.73,166.75,166.5,166.71,11165.0,165.5722,165.5921,165.3438,165.5524,11165.0
2025-05-12 10:25:00,166.7,166.7,166.14,166.28,3817.0,165.5424,165.5424,164.9863,165.1253,3817.0
2025-05-12 10:30:00,166.24,166.48,166.0,166.36,8153.0,165.0856,165.324,164.8473,165.2048,8153.0
2025-05-12 10:35:00,166.26,166.83,166.26,166.82,11091.0,165.1055,165.6715,165.1055,165.6616,11091.0
2025-05-12 10:40:00,166.75,166.84,166.61,166.84,3328.0,165.5921,165.6815,165.4531,165.6815,3328.0
2025-05-12 10:45:00,166.74,166.99,166.67,166.8,5175.0,165.5821,165.8304,165.5126,165.6417,5175.0
2025-05-12 10:50:00,166.8,166.89,166.72,166.87,3434.0,165.6417,165.7311,165.5623,165.7112,3434.0
2025-05-12 10:55:00,166.86,166.99,166.7,166.91,24109.0,165.7013,165.8304,165.5424,165.751,24109.0
2025-05-12 11:00:00,166.86,167.2,166.83,167.2,7009.0,165.7013,166.039,165.6715,166.039,7009.0
2025-05-12 11:05:00,167.31,167.56,167.12,167.52,18584.0,166.1482,166.3965,165.9595,166.3567,18584.0
2025-05-12 11:10:00,167.62,167.78,167.35,167.35,11413.0,166.456,166.6149,166.1879,166.1879,11413.0
2025-05-12 11:15:00,167.35,167.59,167.3,167.4,9960.0,166.1879,166.4262,166.1383,166.2376,9960.0
2025-05-12 11:20:00,167.41,167.71,167.19,167.19,10101.0,166.2475,166.5454,166.029,166.029,10101.0
2025-05-12 11:25:00,167.19,167.56,167.13,167.56,11427.0,166.029,166.3965,165.9694,166.3965,11427.0
2025-05-12 11:30:00,167.49,167.79,167.49,167.58,4278.0,166.3269,166.6249,166.3269,166.4163,4278.0
2025-05-12 11:35:00,167.52,167.69,167.41,167.52,3882.0,166.3567,166.5256,166.2475,166.3567,3882.0
2025-05-12 11:40:00,167.49,167.7,167.48,167.62,5801.0,166.3269,166.5355,166.317,166.456,5801.0
2025-05-12 11:45:00,167.62,167.66,167.52,167.62,1738.0,166.456,166.4958,166.3567,166.456,1738.0
2025-05-12 11:50:00,167.56,167.71,167.5,167.71,4810.0,166.3965,166.5454,166.3369,166.5454,4810.0
2025-05-12 11:55:00,167.7,167.78,167.66,167.78,6031.0,166.5355,166.6149,166.4958,166.6149,6031.0
2025-05-12 12:00:00,167.71,168.01,167.71,167.76,19136.0,166.5454,166.8433,166.5454,166.5951,19136.0
2025-05-12 12:05:00,167.83,168.09,167.83,168.0,6467.0,166.6646,166.9228,166.6646,166.8334,6467.0
2025-05-12 12:10:00,168.01,168.08,167.95,168.0,4484.0,166.8433,166.9128,166.7837,166.8334,4484.0
2025-05-12 12:15:00,168.0,168.07,167.92,167.98,15003.0,166.8334,166.9029,166.754,166.8135,15003.0
2025-05-12 12:20:00,168.01,168.19,167.99,168.14,13047.0,166.8433,167.0221,166.8235,166.9724,13047.0
2025-05-12 12:25:00,168.12,168.12,167.8,167.8,4764.0,166.9526,166.9526,166.6348,166.6348,4764.0
2025-05-12 12:30:00,167.89,167.98,167.78,167.78,2264.0,166.7242,166.8135,166.6149,166.6149,2264.0
2025-05-12 12:35:00,167.78,167.78,167.48,167.49,2219.0,166.6149,166.6149,166.317,166.3269,2219.0
2025-05-12 12:40:00,167.5,167.57,167.33,167.51,5223.0,166.3369,166.4064,166.1681,166.3468,5223.0
2025-05-12 12:45:00,167.53,167.93,167.46,167.87,6626.0,166.3667,166.7639,166.2971,166.7043,6626.0
2025-05-12 12:50:00,167.94,168.03,167.89,168.0,3785.0,166.7738,166.8632,166.7242,166.8334,3785.0
2025-05-12 12:55:00,168.03,168.04,167.96,168.03,11750.0,166.8632,166.8731,166.7937,166.8632,11750.0
2025-05-12 13:00:00,168.05,168.08,167.91,168.06,10427.0,166.8831,166.9128,166.744,166.893,10427.0
2025-05-12 13:05:00,168.07,168.29,168.0,168.12,17847.0,166.9029,167.1214,166.8334,166.9526,17847.0
2025-05-12 13:10:00,168.14,168.14,167.87,167.99,8268.0,166.9724,166.9724,166.7043,166.8235,8268.0
2025-05-12 13:15:00,167.97,168.03,167.92,167.92,2519.0,166.8036,166.8632,166.754,166.754,2519.0
2025-05-12 13:20:00,167.81,167.81,167.45,167.49,2858.0,166.6447,166.6447,166.2872,166.3269,2858.0
2025-05-12 13:25:00,167.47,167.47,167.33,167.44,1421.0,166.3071,166.3071,166.1681,166.2773,1421.0
2025-05-12 13:30:00,167.41,167.68,167.4,167.59,2549.0,166.2475,166.5156,166.2376,166.4262,2549.0
2025-05-12 13:35:00,167.67,167.67,167.49,167.56,3415.0,166.5057,166.5057,166.3269,166.3965,3415.0
2025-05-12 13:40:00,167.51,167.54,167.4,167.46,9939.0,166.3468,166.3766,166.2376,166.2971,9939.0
2025-05-12 13:45:00,167.51,167.66,167.51,167.65,1603.0,166.3468,166.4958,166.3468,166.4858,1603.0
2025-05-12 13:50:00,167.57,167.65,167.52,167.65,6093.0,166.4064,166.4858,166.3567,166.4858,6093.0
2025-05-12 13:55:00,167.59,167.64,167.42,167.56,16338.0,166.4262,166.4759,166.2574,166.3965,16338.0
2025-05-12 14:00:00,167.56,167.68,167.56,167.66,5799.0,166.3965,166.5156,166.3965,166.4958,5799.0
2025-05-12 14:05:00,167.66,167.66,167.51,167.52,4700.0,166.4958,166.4958,166.3468,166.3567,4700.0
2025-05-12 14:10:00,167.52,167.52,167.21,167.22,5779.0,166.3567,166.3567,166.0489,166.0588,5779.0
2025-05-12 14:15:00,167.22,167.5,167.22,167.46,4442.0,166.0588,166.3369,166.0588,166.2971,4442.0
2025-05-12 14:20:00,167.46,167.46,167.28,167.28,1661.0,166.2971,166.2971,166.1184,166.1184,1661.0
2025-05-12 14:25:00,167.32,167.39,167.22,167.33,8937.0,166.1581,166.2276,166.0588,166.1681,8937.0
2025-05-12 14:30:00,167.33,167.58,167.33,167.52,7028.0,166.1681,166.4163,166.1681,166.3567,7028.0
2025-05-12 14:35:00,167.58,167.66,167.57,167.66,1709.0,166.4163,166.4958,166.4064,166.4958,1709.0
2025-05-12 14:40:00,167.63,167.63,167.28,167.3,13357.0,166.466,166.466,166.1184,166.1383,13357.0
2025-05-12 14:45:00,167.32,167.32,167.13,167.13,5720.0,166.1581,166.1581,165.9694,165.9694,5720.0
2025-05-12 14:50:00,167.12,167.15,166.89,167.11,20594.0,165.9595,165.9893,165.7311,165.9496,20594.0
2025-05-12 14:55:00,167.02,167.34,166.99,167.34,6343.0,165.8602,166.178,165.8304,166.178,6343.0
2025-05-12 15:00:00,167.28,167.67,167.23,167.67,4144.0,166.1184,166.5057,166.0687,166.5057,4144.0
2025-05-12 15:05:00,167.58,167.74,167.56,167.57,4447.0,166.4163,166.5752,166.3965,166.4064,4447.0
2025-05-12 15:10:00,167.62,167.72,167.24,167.25,39680.0,166.456,166.5553,166.0787,166.0886,39680.0
2025-05-12 15:15:00,167.25,167.35,167.04,167.09,44185.0,166.0886,166.1879,165.8801,165.9297,44185.0
2025-05-12 15:20:00,167.07,167.15,166.84,166.84,2498.0,165.9099,165.9893,165.6815,165.6815,2498.0
2025-05-12 15:25:00,166.89,166.99,166.87,166.88,4732.0,165.7311,165.8304,165.7112,165.7212,4732.0
2025-05-12 15:30:00,166.9,167.04,166.82,166.93,7373.0,165.741,165.8801,165.6616,165.7708,7373.0
2025-05-12 15:35:00,166.88,167.03,166.87,166.97,23073.0,165.7212,165.8701,165.7112,165.8106,23073.0
2025-05-12 15:40:00,166.97,167.02,166.52,166.52,14144.0,165.8106,165.8602,165.3637,165.3637,14144.0
2025-05-12 15:45:00,166.56,166.59,166.34,166.43,19679.0,165.4034,165.4332,165.1849,165.2743,19679.0
2025-05-12 15:50:00,166.5,167.03,166.44,166.61,30075.0,165.3438,165.8701,165.2842,165.4531,30075.0
2025-05-12 15:55:00,166.62,166.62,166.0,166.0,312974.0,165.463,165.463,164.8473,164.8473,312974.0
2025-05-13 09:30:00,166.74,167.33,166.34,166.34,20133.0,165.5821,166.1681,165.1849,165.1849,20133.0
2025-05-13 09:35:00,166.3,166.97,166.29,166.65,10673.0,165.1452,165.8106,165.1353,165.4928,10673.0
2025-05-13 09:40:00,166.85,167.2,166.25,166.43,14087.0,165.6914,166.039,165.0956,165.2743,14087.0
2025-05-13 09:45:00,166.27,166.54,166.19,166.28,9276.0,165.1154,165.3835,165.036,165.1253,9276.0
2025-05-13 09:50:00,166.3,166.3,165.4,165.71,21824.0,165.1452,165.1452,164.2515,164.5593,21824.0
2025-05-13 09:55:00,165.7,165.73,165.36,165.5,7719.0,164.5494,164.5792,164.2117,164.3508,7719.0
2025-05-13 10:00:00,165.54,165.71,165.0,165.0,31628.0,164.3905,164.5593,163.8542,163.8542,31628.0
2025-05-13 10:05:00,164.96,165.39,164.92,165.29,11170.0,163.8145,164.2415,163.7748,164.1422,11170.0
2025-05-13 10:10:00,165.3,165.39,165.11,165.33,19455.0,164.1521,164.2415,163.9635,164.1819,19455.0
2025-05-13 10:15:00,165.29,165.4,164.92,164.93,8707.0,164.1422,164.2515,163.7748,163.7847,8707.0
2025-05-13 10:20:00,165.02,165.02,164.61,164.65,7700.0,163.8741,163.8741,163.4669,163.5067,7700.0
2025-05-13 10:25:00,164.72,165.1,164.71,164.71,3971.0,163.5762,163.9535,163.5662,163.5662,3971.0
2025-05-13 10:30:00,164.84,165.19,164.74,164.75,7544.0,163.6953,164.0429,163.596,163.606,7544.0
2025-05-13 10:35:00,164.73,164.84,164.54,164.54,3498.0,163.5861,163.6953,163.3974,163.3974,3498.0
2025-05-13 10:40:00,164.65,164.68,164.32,164.32,5970.0,163.5067,163.5365,163.179,163.179,5970.0
2025-05-13 10:45:00,164.33,164.5,164.24,164.32,4464.0,163.1889,163.3577,163.0995,163.179,4464.0
2025-05-13 10:50:00,164.37,164.79,164.37,164.61,6005.0,163.2286,163.6457,163.2286,163.4669,6005.0
2025-05-13 10:55:00,164.63,164.82,164.57,164.62,4689.0,163.4868,163.6755,163.4272,163.4769,4689.0
2025-05-13 11:00:00,164.54,164.8,164.54,164.78,10127.0,163.3974,163.6556,163.3974,163.6358,10127.0
2025-05-13 11:05:00,164.75,165.12,164.74,165.02,14080.0,163.606,163.9734,163.596,163.8741,14080.0
2025-05-13 11:10:00,165.05,165.12,164.84,164.84,10881.0,163.9039,163.9734,163.6953,163.6953,10881.0
2025-05-13 11:15:00,164.83,165.04,164.83,164.96,6293.0,163.6854,163.894,163.6854,163.8145,6293.0
2025-05-13 11:20:00,165.0,165.08,164.88,165.02,15738.0,163.8542,163.9337,163.7351,163.8741,15738.0
2025-05-13 11:25:00,165.07,165.21,164.98,165.02,17012.0,163.9237,164.0628,163.8344,163.8741,17012.0
2025-05-13 11:30:00,165.02,165.1,164.95,165.05,6590.0,163.8741,163.9535,163.8046,163.9039,6590.0
2025-05-13 11:35:00,165.05,165.06,164.89,164.91,6385.0,163.9039,163.9138,163.745,163.7649,6385.0
2025-05-13 11:40:00,164.84,164.97,164.65,164.74,6272.0,163.6953,163.8244,163.5067,163.596,6272.0
2025-05-13 11:45:00,164.74,164.86,164.67,164.77,18725.0,163.596,163.7152,163.5265,163.6258,18725.0
2025-05-13 11:50:00,164.71,164.77,164.53,164.58,6804.0,163.5662,163.6258,163.3875,163.4371,6804.0
2025-05-13 11:55:00,164.58,164.86,164.51,164.86,2465.0,163.4371,163.7152,163.3676,163.7152,2465.0
2025-05-13 12:00:00,164.86,164.86,164.58,164.59,3003.0,163.7152,163.7152,163.4371,163.4471,3003.0
2025-05-13 12:05:00,164.6,164.74,164.57,164.68,5285.0,163.457,163.596,163.4272,163.5365,5285.0
2025-05-13 12:10:00,164.68,164.77,164.65,164.77,3667.0,163.5365,163.6258,163.5067,163.6258,3667.0
2025-05-13 12:15:00,164.75,164.77,164.3,164.3,11438.0,163.606,163.6258,163.1591,163.1591,11438.0
2025-05-13 12:20:00,164.39,164.46,164.24,164.4,5889.0,163.2485,163.318,163.0995,163.2584,5889.0
2025-05-13 12:25:00,164.52,164.61,164.39,164.5,4836.0,163.3776,163.4669,163.2485,163.3577,4836.0
2025-05-13 12:30:00,164.53,164.54,164.44,164.52,1734.0,163.3875,163.3974,163.2981,163.3776,1734.0
2025-05-13 12:35:00,164.47,164.56,164.43,164.45,3132.0,163.3279,163.4173,163.2882,163.3081,3132.0
2025-05-13 12:40:00,164.51,164.6,164.45,164.51,3617.0,163.3676,163.457,163.3081,163.3676,3617.0
2025-05-13 12:45:00,164.51,164.57,164.43,164.44,4721.0,163.3676,163.4272,163.2882,163.2981,4721.0
2025-05-13 12:50:00,164.35,164.43,164.26,164.31,8900.0,163.2087,163.2882,163.1194,163.169,8900.0
2025-05-13 12:55:00,164.31,164.43,164.24,164.42,16150.0,163.169,163.2882,163.0995,163.2783,16150.0
2025-05-13 13:00:00,164.37,164.57,164.29,164.57,15769.0,163.2286,163.4272,163.1492,163.4272,15769.0
2025-05-13 13:05:00,164.54,164.57,164.25,164.35,12183.0,163.3974,163.4272,163.1094,163.2087,12183.0
2025-05-13 13:10:00,164.38,164.44,164.36,164.44,5137.0,163.2385,163.2981,163.2187,163.2981,5137.0
2025-05-13 13:15:00,164.37,164.61,164.31,164.49,14502.0,163.2286,163.4669,163.169,163.3478,14502.0
2025-05-13 13:20:00,164.45,164.54,164.39,164.53,6337.0,163.3081,163.3974,163.2485,163.3875,6337.0
2025-05-13 13:25:00,164.53,164.58,164.47,164.52,12327.0,163.3875,163.4371,163.3279,163.3776,12327.0
2025-05-13 13:30:00,164.55,165.05,164.54,164.92,40528.0,163.4074,163.9039,163.3974,163.7748,40528.0
2025-05-13 13:35:00,164.93,165.01,164.81,164.84,6978.0,163.7847,163.8642,163.6656,163.6953,6978.0
2025-05-13 13:40:00,164.8,164.91,164.75,164.91,3398.0,163.6556,163.7649,163.606,163.7649,3398.0
2025-05-13 13:45:00,164.92,165.33,164.92,165.33,3615.0,163.7748,164.1819,163.7748,164.1819,3615.0
2025-05-13 13:50:00,165.32,165.46,165.16,165.25,20718.0,164.172,164.311,164.0131,164.1025,20718.0
2025-05-13 13:55:00,165.32,165.55,165.18,165.35,6126.0,164.172,164.4004,164.033,164.2018,6126.0
2025-05-13 14:00:00,165.35,165.46,165.29,165.34,2887.0,164.2018,164.311,164.1422,164.1919,2887.0
2025-05-13 14:05:00,165.34,165.36,165.19,165.21,3411.0,164.1919,164.2117,164.0429,164.0628,3411.0
2025-05-13 14:10:00,165.2,165.47,165.14,165.4,13468.0,164.0528,164.321,163.9933,164.2515,13468.0
2025-05-13 14:15:00,165.37,165.4,165.11,165.33,7338.0,164.2217,164.2515,163.9635,164.1819,7338.0
2025-05-13 14:20:00,165.31,165.53,165.3,165.53,4638.0,164.1621,164.3806,164.1521,164.3806,4638.0
2025-05-13 14:25:00,165.54,165.54,165.38,165.4,5302.0,164.3905,164.3905,164.2316,164.2515,5302.0
2025-05-13 14:30:00,165.33,165.68,165.33,165.61,13640.0,164.1819,164.5295,164.1819,164.46,13640.0
2025-05-13 14:35:00,165.55,165.62,165.44,165.45,9887.0,164.4004,164.4699,164.2912,164.3011,9887.0
2025-05-13 14:40:00,165.47,165.47,165.3,165.4,4100.0,164.321,164.321,164.1521,164.2515,4100.0
2025-05-13 14:45:00,165.39,165.71,165.36,165.69,14029.0,164.2415,164.5593,164.2117,164.5394,14029.0
2025-05-13 14:50:00,165.71,166.09,165.62,166.04,11969.0,164.5593,164.9367,164.4699,164.887,11969.0
2025-05-13 14:55:00,165.97,166.13,165.88,166.13,13021.0,164.8175,164.9764,164.7281,164.9764,13021.0
2025-05-13 15:00:00,166.16,166.16,165.9,165.9,7444.0,165.0062,165.0062,164.748,164.748,7444.0
2025-05-13 15:05:00,165.95,166.24,165.85,166.19,11200.0,164.7976,165.0856,164.6983,165.036,11200.0
2025-05-13 15:10:00,166.25,166.25,165.98,166.18,8709.0,165.0956,165.0956,164.8274,165.026,8709.0
2025-05-13 15:15:00,166.12,166.19,166.06,166.18,8320.0,164.9665,165.036,164.9069,165.026,8320.0
2025-05-13 15:20:00,166.16,166.21,165.94,166.06,8115.0,165.0062,165.0558,164.7877,164.9069,8115.0
2025-05-13 15:25:00,166.04,166.21,165.92,165.97,18897.0,164.887,165.0558,164.7678,164.8175,18897.0
2025-05-13 15:30:00,166.01,166.25,165.99,166.14,12281.0,164.8572,165.0956,164.8374,164.9863,12281.0
2025-05-13 15:35:00,166.14,166.27,166.08,166.17,17087.0,164.9863,165.1154,164.9267,165.0161,17087.0
2025-05-13 15:40:00,166.22,166.22,165.97,166.01,16249.0,165.0658,165.0658,164.8175,164.8572,16249.0
2025-05-13 15:45:00,166.03,166.33,166.02,166.14,32233.0,164.8771,165.175,164.8671,164.9863,32233.0
2025-05-13 15:50:00,166.18,166.18,165.77,165.84,23994.0,165.026,165.026,164.6189,164.6884,23994.0
2025-05-13 15:55:00,165.79,166.02,165.6,165.8,92675.0,164.6387,164.8671,164.4501,164.6487,92675.0
2025-05-14 09:30:00,166.11,166.31,165.06,165.38,32703.0,164.9565,165.1551,163.9138,164.2316,32703.0
2025-05-14 09:35:00,165.16,166.0,165.15,165.78,3975.0,164.0131,164.8473,164.0032,164.6288,3975.0
2025-05-14 09:40:00,165.99,166.5,165.81,166.27,20157.0,164.8374,165.3438,164.6586,165.1154,20157.0
2025-05-14 09:45:00,166.41,166.41,165.94,166.31,16344.0,165.2544,165.2544,164.7877,165.1551,16344.0
2025-05-14 09:50:00,166.45,166.67,166.12,166.67,9998.0,165.2942,165.5126,164.9665,165.5126,9998.0
2025-05-14 09:55:00,166.57,166.87,166.49,166.8,11767.0,165.4133,165.7112,165.3339,165.6417,11767.0
2025-05-14 10:00:00,166.68,166.68,165.92,166.17,7710.0,165.5226,165.5226,164.7678,165.0161,7710.0
2025-05-14 10:05:00,166.13,166.28,166.02,166.06,8403.0,164.9764,165.1253,164.8671,164.9069,8403.0
2025-05-14 10:10:00,165.96,166.3,165.87,166.14,6920.0,164.8076,165.1452,164.7182,164.9863,6920.0
2025-05-14 10:15:00,166.13,166.38,166.09,166.13,10809.0,164.9764,165.2246,164.9367,164.9764,10809.0
2025-05-14 10:20:00,166.12,166.21,165.93,166.0,9250.0,164.9665,165.0558,164.7778,164.8473,9250.0
2025-05-14 10:25:00,166.0,166.28,165.99,166.23,14336.0,164.8473,165.1253,164.8374,165.0757,14336.0
2025-05-14 10:30:00,166.23,166.54,166.15,166.42,27734.0,165.0757,165.3835,164.9962,165.2644,27734.0
2025-05-14 10:35:00,166.37,166.4,166.13,166.17,12676.0,165.2147,165.2445,164.9764,165.0161,12676.0
2025-05-14 10:40:00,166.15,166.18,165.79,165.79,10408.0,164.9962,165.026,164.6387,164.6387,10408.0
2025-05-14 10:45:00,165.75,165.84,165.65,165.71,4433.0,164.599,164.6884,164.4997,164.5593,4433.0
2025-05-14 10:50:00,165.71,166.04,165.7,165.91,7579.0,164.5593,164.887,164.5494,164.7579,7579.0
2025-05-14 10:55:00,165.92,165.93,165.66,165.72,5989.0,164.7678,164.7778,164.5096,164.5692,5989.0
2025-05-14 11:00:00,165.68,165.68,165.2,165.26,3927.0,164.5295,164.5295,164.0528,164.1124,3927.0
2025-05-14 11:05:00,165.19,165.72,165.05,165.72,4525.0,164.0429,164.5692,163.9039,164.5692,4525.0
2025-05-14 11:10:00,165.72,166.1,165.72,165.83,5183.0,164.5692,164.9466,164.5692,164.6785,5183.0
2025-05-14 11:15:00,165.87,166.03,165.8,165.84,12092.0,164.7182,164.8771,164.6487,164.6884,12092.0
2025-05-14 11:20:00,165.89,166.07,165.89,166.02,6663.0,164.7381,164.9168,164.7381,164.8671,6663.0
2025-05-14 11:25:00,166.0,166.28,165.94,166.16,11811.0,164.8473,165.1253,164.7877,165.0062,11811.0
2025-05-14 11:30:00,166.06,166.09,165.95,166.02,6845.0,164.9069,164.9367,164.7976,164.8671,6845.0
2025-05-14 11:35:00,166.02,166.15,165.89,165.89,11879.0,164.8671,164.9962,164.7381,164.7381,11879.0
2025-05-14 11:40:00,165.9,166.09,165.9,165.94,7458.0,164.748,164.9367,164.748,164.7877,7458.0
2025-05-14 11:45:00,165.99,165.99,165.84,165.96,1811.0,164.8374,164.8374,164.6884,164.8076,1811.0
2025-05-14 11:50:00,165.96,166.04,165.83,165.9,8602.0,164.8076,164.887,164.6785,164.748,8602.0
2025-05-14 11:55:00,165.9,165.96,165.77,165.93,6977.0,164.748,164.8076,164.6189,164.7778,6977.0
2025-05-14 12:00:00,165.89,165.92,165.78,165.91,4756.0,164.7381,164.7678,164.6288,164.7579,4756.0
2025-05-14 12:05:00,165.91,166.0,165.89,165.93,10274.0,164.7579,164.8473,164.7381,164.7778,10274.0
2025-05-14 12:10:00,165.93,166.0,165.79,165.79,3113.0,164.7778,164.8473,164.6387,164.6387,3113.0
2025-05-14 12:15:00,165.69,165.81,165.68,165.78,3379.0,164.5394,164.6586,164.5295,164.6288,3379.0
2025-05-14 12:20:00,165.78,165.85,165.59,165.67,2601.0,164.6288,164.6983,164.4401,164.5196,2601.0
2025-05-14 12:25:00,165.74,165.77,165.68,165.72,5866.0,164.5891,164.6189,164.5295,164.5692,5866.0
2025-05-14 12:30:00,165.73,166.03,165.72,165.89,8774.0,164.5792,164.8771,164.5692,164.7381,8774.0
2025-05-14 12:35:00,165.81,165.87,165.72,165.72,3309.0,164.6586,164.7182,164.5692,164.5692,3309.0
2025-05-14 12:40:00,165.69,165.71,165.36,165.39,4817.0,164.5394,164.5593,164.2117,164.2415,4817.0
2025-05-14 12:45:00,165.46,165.57,165.41,165.53,2700.0,164.311,164.4203,164.2614,164.3806,2700.0
2025-05-14 12:50:00,165.54,165.66,165.51,165.66,2644.0,164.3905,164.5096,164.3607,164.5096,2644.0
2025-05-14 12:55:00,165.67,165.7,165.4,165.44,2656.0,164.5196,164.5494,164.2515,164.2912,2656.0
2025-05-14 13:00:00,165.44,165.45,165.4,165.44,1500.0,164.2912,164.3011,164.2515,164.2912,1500.0
2025-05-14 13:05:00,165.45,165.57,165.36,165.5,4332.0,164.3011,164.4203,164.2117,164.3508,4332.0
2025-05-14 13:10:00,165.5,165.57,165.43,165.46,1804.0,164.3508,164.4203,164.2812,164.311,1804.0
2025-05-14 13:15:00,165.47,165.56,165.37,165.56,3531.0,164.321,164.4103,164.2217,164.4103,3531.0
2025-05-14 13:20:00,165.56,165.57,165.25,165.28,3117.0,164.4103,164.4203,164.1025,164.1323,3117.0
2025-05-14 13:25:00,165.28,165.64,165.21,165.56,5127.0,164.1323,164.4898,164.0628,164.4103,5127.0
2025-05-14 13:30:00,165.56,165.72,165.55,165.72,463.0,164.4103,164.5692,164.4004,164.5692,463.0
2025-05-14 13:35:00,165.6,165.91,165.6,165.9,2248.0,164.4501,164.7579,164.4501,164.748,2248.0
2025-05-14 13:40:00,165.9,165.92,165.78,165.89,3842.0,164.748,164.7678,164.6288,164.7381,3842.0
2025-05-14 13:45:00,165.79,165.96,165.69,165.76,5626.0,164.6387,164.8076,164.5394,164.609,5626.0
2025-05-14 13:50:00,165.79,165.91,165.79,165.84,2746.0,164.6387,164.7579,164.6387,164.6884,2746.0
2025-05-14 13:55:00,165.94,165.95,165.86,165.95,1576.0,164.7877,164.7976,164.7083,164.7976,1576.0
2025-05-14 14:00:00,166.04,166.07,165.93,166.06,5785.0,164.887,164.9168,164.7778,164.9069,5785.0
2025-05-14 14:05:00,166.06,166.18,165.93,165.93,11498.0,164.9069,165.026,164.7778,164.7778,11498.0
2025-05-14 14:10:00,165.99,165.99,165.62,165.65,2897.0,164.8374,164.8374,164.4699,164.4997,2897.0
2025-05-14 14:15:00,165.63,165.88,165.62,165.82,4337.0,164.4799,164.7281,164.4699,164.6685,4337.0
2025-05-14 14:20:00,165.83,165.83,165.7,165.7,3204.0,164.6785,164.6785,164.5494,164.5494,3204.0
2025-05-14 14:25:00,165.78,165.86,165.58,165.62,1780.0,164.6288,164.7083,164.4302,164.4699,1780.0
2025-05-14 14:30:00,165.62,165.97,165.62,165.91,5001.0,164.4699,164.8175,164.4699,164.7579,5001.0
2025-05-14 14:35:00,165.92,166.0,165.79,165.84,4828.0,164.7678,164.8473,164.6387,164.6884,4828.0
2025-05-14 14:40:00,165.87,166.03,165.82,166.0,2793.0,164.7182,164.8771,164.6685,164.8473,2793.0
2025-05-14 14:45:00,166.03,166.13,165.95,166.12,3019.0,164.8771,164.9764,164.7976,164.9665,3019.0
2025-05-14 14:50:00,166.1,166.25,166.02,166.24,5287.0,164.9466,165.0956,164.8671,165.0856,5287.0
2025-05-14 14:55:00,166.24,166.25,166.05,166.25,10877.0,165.0856,165.0956,164.8969,165.0956,10877.0
2025-05-14 15:00:00,166.19,166.25,166.04,166.13,5895.0,165.036,165.0956,164.887,164.9764,5895.0
2025-05-14 15:05:00,166.12,166.27,166.1,166.17,7881.0,164.9665,165.1154,164.9466,165.0161,7881.0
2025-05-14 15:10:00,166.17,166.41,166.16,166.39,9532.0,165.0161,165.2544,165.0062,165.2346,9532.0
2025-05-14 15:15:00,166.33,166.33,165.72,165.87,14301.0,165.175,165.175,164.5692,164.7182,14301.0
2025-05-14 15:20:00,165.84,165.84,165.36,165.4,15063.0,164.6884,164.6884,164.2117,164.2515,15063.0
2025-05-14 15:25:00,165.35,165.56,165.33,165.52,13331.0,164.2018,164.4103,164.1819,164.3706,13331.0
2025-05-14 15:30:00,165.51,165.69,165.45,165.49,11141.0,164.3607,164.5394,164.3011,164.3408,11141.0
2025-05-14 15:35:00,165.49,165.58,165.28,165.36,19881.0,164.3408,164.4302,164.1323,164.2117,19881.0
2025-05-14 15:40:00,165.39,165.51,165.28,165.34,23006.0,164.2415,164.3607,164.1323,164.1919,23006.0
2025-05-14 15:45:00,165.3,165.4,165.14,165.34,21344.0,164.1521,164.2515,163.9933,164.1919,21344.0
2025-05-14 15:50:00,165.34,166.05,165.34,165.79,30344.0,164.1919,164.8969,164.1919,164.6387,30344.0
2025-05-14 15:55:00,165.8,165.87,165.44,165.6,155679.0,164.6487,164.7182,164.2912,164.4501,155679.0
2025-05-15 09:30:00,165.5,166.3,165.5,165.74,15895.0,164.3508,165.1452,164.3508,164.5891,15895.0
2025-05-15 09:35:00,166.11,166.36,165.77,166.21,2040.0,164.9565,165.2048,164.6189,165.0558,2040.0
2025-05-15 09:40:00,166.21,166.54,165.76,166.31,9052.0,165.0558,165.3835,164.609,165.1551,9052.0
2025-05-15 09:45:00,166.44,166.61,166.19,166.33,12755.0,165.2842,165.4531,165.036,165.175,12755.0
2025-05-15 09:50:00,166.47,166.55,166.18,166.46,5627.0,165.314,165.3935,165.026,165.3041,5627.0
2025-05-15 09:55:00,166.49,166.74,166.48,166.58,9218.0,165.3339,165.5821,165.324,165.4233,9218.0
2025-05-15 10:00:00,166.59,166.86,166.58,166.66,23761.0,165.4332,165.7013,165.4233,165.5027,23761.0
2025-05-15 10:05:00,166.71,166.84,166.44,166.58,103292.0,165.5524,165.6815,165.2842,165.4233,103292.0
2025-05-15 10:10:00,166.59,166.92,166.52,166.92,9489.0,165.4332,165.7609,165.3637,165.7609,9489.0
2025-05-15 10:15:00,167.0,167.14,166.65,167.0,4322.0,165.8403,165.9794,165.4928,165.8403,4322.0
2025-05-15 10:20:00,166.83,167.12,166.51,167.0,71139.0,165.6715,165.9595,165.3537,165.8403,71139.0
2025-05-15 10:25:00,167.04,167.25,166.96,167.0,5280.0,165.8801,166.0886,165.8006,165.8403,5280.0
2025-05-15 10:30:00,167.0,167.09,166.88,167.09,9750.0,165.8403,165.9297,165.7212,165.9297,9750.0
2025-05-15 10:35:00,167.04,167.08,166.96,167.05,10175.0,165.8801,165.9198,165.8006,165.89,10175.0
2025-05-15 10:40:00,167.05,167.07,166.84,166.84,7602.0,165.89,165.9099,165.6815,165.6815,7602.0
2025-05-15 10:45:00,166.9,167.02,166.74,166.85,5395.0,165.741,165.8602,165.5821,165.6914,5395.0
2025-05-15 10:50:00,166.74,166.74,166.53,166.58,7827.0,165.5821,165.5821,165.3736,165.4233,7827.0
2025-05-15 10:55:00,166.64,166.76,166.56,166.73,5445.0,165.4828,165.602,165.4034,165.5722,5445.0
2025-05-15 11:00:00,166.69,166.69,166.47,166.58,3687.0,165.5325,165.5325,165.314,165.4233,3687.0
2025-05-15 11:05:00,166.58,166.64,166.44,166.44,6066.0,165.4233,165.4828,165.2842,165.2842,6066.0
2025-05-15 11:10:00,166.39,166.55,166.32,166.49,3018.0,165.2346,165.3935,165.1651,165.3339,3018.0
2025-05-15 11:15:00,166.49,166.64,166.49,166.64,5655.0,165.3339,165.4828,165.3339,165.4828,5655.0
2025-05-15 11:20:00,166.64,166.81,166.53,166.62,5342.0,165.4828,165.6517,165.3736,165.463,5342.0
2025-05-15 11:25:00,166.53,166.56,166.34,166.34,2332.0,165.3736,165.4034,165.1849,165.1849,2332.0
2025-05-15 11:30:00,166.32,166.44,166.31,166.44,1229.0,165.1651,165.2842,165.1551,165.2842,1229.0
2025-05-15 11:35:00,166.48,166.65,166.48,166.62,5812.0,165.324,165.4928,165.324,165.463,5812.0
2025-05-15 11:40:00,166.67,166.8,166.59,166.72,6727.0,165.5126,165.6417,165.4332,165.5623,6727.0
2025-05-15 11:45:00,166.72,166.72,166.65,166.66,3325.0,165.5623,165.5623,165.4928,165.5027,3325.0
2025-05-15 11:50:00,166.58,166.62,166.45,166.49,3034.0,165.4233,165.463,165.2942,165.3339,3034.0
2025-05-15 11:55:00,166.51,166.57,166.47,166.52,2785.0,165.3537,165.4133,165.314,165.3637,2785.0
2025-05-15 12:00:00,166.49,166.69,166.49,166.58,4598.0,165.3339,165.5325,165.3339,165.4233,4598.0
2025-05-15 12:05:00,166.68,166.81,166.64,166.75,6390.0,165.5226,165.6517,165.4828,165.5921,6390.0
2025-05-15 12:10:00,166.75,166.75,166.33,166.4,8999.0,165.5921,165.5921,165.175,165.2445,8999.0
2025-05-15 12:15:00,166.41,166.49,166.34,166.49,3107.0,165.2544,165.3339,165.1849,165.3339,3107.0
2025-05-15 12:20:00,166.5,166.51,166.38,166.51,1920.0,165.3438,165.3537,165.2246,165.3537,1920.0
2025-05-15 12:25:00,166.53,166.6,166.35,166.38,3790.0,165.3736,165.4431,165.1949,165.2246,3790.0
2025-05-15 12:30:00,166.43,166.52,166.26,166.35,2278.0,165.2743,165.3637,165.1055,165.1949,2278.0
2025-05-15 12:35:00,166.36,166.51,166.26,166.51,2352.0,165.2048,165.3537,165.1055,165.3537,2352.0
2025-05-15 12:40:00,166.49,166.54,166.32,166.49,4818.0,165.3339,165.3835,165.1651,165.3339,4818.0
2025-05-15 12:45:00,166.55,166.71,166.49,166.58,12994.0,165.3935,165.5524,165.3339,165.4233,12994.0
2025-05-15 12:50:00,166.63,166.8,166.56,166.78,11147.0,165.4729,165.6417,165.4034,165.6219,11147.0
2025-05-15 12:55:00,166.72,166.82,166.67,166.82,6950.0,165.5623,165.6616,165.5126,165.6616,6950.0
2025-05-15 13:00:00,166.81,166.93,166.78,166.93,7169.0,165.6517,165.7708,165.6219,165.7708,7169.0
2025-05-15 13:05:00,166.9,166.9,166.79,166.82,4355.0,165.741,165.741,165.6318,165.6616,4355.0
2025-05-15 13:10:00,166.74,166.76,166.62,166.66,6468.0,165.5821,165.602,165.463,165.5027,6468.0
2025-05-15 13:15:00,166.71,166.92,166.7,166.89,5611.0,165.5524,165.7609,165.5424,165.7311,5611.0
2025-05-15 13:20:00,166.86,167.18,166.86,167.07,4075.0,165.7013,166.0191,165.7013,165.9099,4075.0
2025-05-15 13:25:00,167.04,167.11,166.94,167.11,2247.0,165.8801,165.9496,165.7808,165.9496,2247.0
2025-05-15 13:30:00,167.05,167.14,166.95,166.97,3090.0,165.89,165.9794,165.7907,165.8106,3090.0
2025-05-15 13:35:00,166.9,167.13,166.81,167.13,7971.0,165.741,165.9694,165.6517,165.9694,7971.0
2025-05-15 13:40:00,167.15,167.42,167.15,167.42,1982.0,165.9893,166.2574,165.9893,166.2574,1982.0
2025-05-15 13:45:00,167.49,167.5,167.28,167.39,4201.0,166.3269,166.3369,166.1184,166.2276,4201.0
2025-05-15 13:50:00,167.4,167.41,167.12,167.12,13317.0,166.2376,166.2475,165.9595,165.9595,13317.0
2025-05-15 13:55:00,167.1,167.15,166.94,166.95,6433.0,165.9396,165.9893,165.7808,165.7907,6433.0
2025-05-15 14:00:00,166.95,167.22,166.93,167.22,7306.0,165.7907,166.0588,165.7708,166.0588,7306.0
2025-05-15 14:05:00,167.22,167.31,167.16,167.31,2917.0,166.0588,166.1482,165.9992,166.1482,2917.0
2025-05-15 14:10:00,167.22,167.34,167.21,167.28,4329.0,166.0588,166.178,166.0489,166.1184,4329.0
2025-05-15 14:15:00,167.26,167.5,167.26,167.34,9688.0,166.0985,166.3369,166.0985,166.178,9688.0
2025-05-15 14:20:00,167.33,167.43,167.28,167.28,2369.0,166.1681,166.2674,166.1184,166.1184,2369.0
2025-05-15 14:25:00,167.28,167.36,167.2,167.27,2828.0,166.1184,166.1978,166.039,166.1085,2828.0
2025-05-15 14:30:00,167.29,167.5,167.24,167.24,10676.0,166.1283,166.3369,166.0787,166.0787,10676.0
2025-05-15 14:35:00,167.27,167.46,167.27,167.42,6201.0,166.1085,166.2971,166.1085,166.2574,6201.0
2025-05-15 14:40:00,167.42,167.42,167.31,167.37,3525.0,166.2574,166.2574,166.1482,166.2078,3525.0
2025-05-15 14:45:00,167.31,167.42,167.28,167.39,3244.0,166.1482,166.2574,166.1184,166.2276,3244.0
2025-05-15 14:50:00,167.36,167.42,167.29,167.42,5353.0,166.1978,166.2574,166.1283,166.2574,5353.0
2025-05-15 14:55:00,167.35,167.48,167.31,167.48,10690.0,166.1879,166.317,166.1482,166.317,10690.0
2025-05-15 15:00:00,167.45,167.5,167.27,167.32,9836.0,166.2872,166.3369,166.1085,166.1581,9836.0
2025-05-15 15:05:00,167.28,167.45,167.28,167.38,18931.0,166.1184,166.2872,166.1184,166.2177,18931.0
2025-05-15 15:10:00,167.33,167.37,167.15,167.25,11089.0,166.1681,166.2078,165.9893,166.0886,11089.0
2025-05-15 15:15:00,167.23,167.32,167.16,167.29,10227.0,166.0687,166.1581,165.9992,166.1283,10227.0
2025-05-15 15:20:00,167.27,167.36,167.21,167.28,8762.0,166.1085,166.1978,166.0489,166.1184,8762.0
2025-05-15 15:25:00,167.28,167.3,167.07,167.28,15767.0,166.1184,166.1383,165.9099,166.1184,15767.0
2025-05-15 15:30:00,167.3,167.5,167.3,167.41,12202.0,166.1383,166.3369,166.1383,166.2475,12202.0
2025-05-15 15:35:00,167.36,167.63,167.32,167.53,14127.0,166.1978,166.466,166.1581,166.3667,14127.0
2025-05-15 15:40:00,167.52,167.65,167.5,167.52,10734.0,166.3567,166.4858,166.3369,166.3567,10734.0
2025-05-15 15:45:00,167.48,167.82,167.45,167.71,17494.0,166.317,166.6546,166.2872,166.5454,17494.0
2025-05-15 15:50:00,167.8,168.1,167.77,167.8,33665.0,166.6348,166.9327,166.605,166.6348,33665.0
2025-05-15 15:55:00,167.81,167.9,167.59,167.8,112141.0,166.6447,166.7341,166.4262,166.6348,112141.0
2025-05-16 09:30:00,168.39,168.47,167.67,167.67,70291.0,167.2207,167.3001,166.5057,166.5057,70291.0
2025-05-16 09:35:00,167.91,168.18,167.79,168.18,7169.0,166.744,167.0121,166.6249,167.0121,7169.0
2025-05-16 09:40:00,168.15,168.15,167.59,167.59,2179.0,166.9824,166.9824,166.4262,166.4262,2179.0
2025-05-16 09:45:00,167.96,168.42,167.96,168.05,8877.0,166.7937,167.2505,166.7937,166.8831,8877.0
2025-05-16 09:50:00,168.18,168.18,167.86,167.89,3910.0,167.0121,167.0121,166.6944,166.7242,3910.0
2025-05-16 09:55:00,167.99,168.66,167.91,168.27,8600.0,166.8235,167.4888,166.744,167.1015,8600.0
2025-05-16 10:00:00,168.1,168.45,167.86,168.16,4178.0,166.9327,167.2803,166.6944,166.9923,4178.0
2025-05-16 10:05:00,168.11,168.24,167.97,168.08,8611.0,166.9426,167.0717,166.8036,166.9128,8611.0
2025-05-16 10:10:00,168.08,168.34,168.07,168.3,2564.0,166.9128,167.171,166.9029,167.1313,2564.0
2025-05-16 10:15:00,168.31,168.47,168.25,168.47,2617.0,167.1412,167.3001,167.0817,167.3001,2617.0
2025-05-16 10:20:00,168.46,168.61,168.44,168.6,2550.0,167.2902,167.4392,167.2703,167.4292,2550.0
2025-05-16 10:25:00,168.59,168.73,168.24,168.24,4287.0,167.4193,167.5583,167.0717,167.0717,4287.0
2025-05-16 10:30:00,168.24,168.54,168.23,168.54,1793.0,167.0717,167.3696,167.0618,167.3696,1793.0
2025-05-16 10:35:00,168.55,168.67,168.49,168.63,1501.0,167.3796,167.4987,167.32,167.459,1501.0
2025-05-16 10:40:00,168.66,168.69,168.57,168.66,3277.0,167.4888,167.5186,167.3994,167.4888,3277.0
2025-05-16 10:45:00,168.64,168.86,168.57,168.65,5233.0,167.469,167.6874,167.3994,167.4789,5233.0
2025-05-16 10:50:00,168.68,168.69,168.62,168.68,1842.0,167.5087,167.5186,167.4491,167.5087,1842.0
2025-05-16 10:55:00,168.64,168.78,168.54,168.7,6766.0,167.469,167.608,167.3696,167.5285,6766.0
2025-05-16 11:00:00,168.72,168.87,168.7,168.87,3151.0,167.5484,167.6974,167.5285,167.6974,3151.0
2025-05-16 11:05:00,168.87,168.97,168.82,168.96,1838.0,167.6974,167.7967,167.6477,167.7867,1838.0
2025-05-16 11:10:00,169.04,169.17,168.9,168.93,4977.0,167.8662,167.9953,167.7272,167.7569,4977.0
2025-05-16 11:15:00,168.94,168.97,168.75,168.89,4991.0,167.7669,167.7967,167.5782,167.7172,4991.0
2025-05-16 11:20:00,168.94,168.96,168.81,168.89,2481.0,167.7669,167.7867,167.6378,167.7172,2481.0
2025-05-16 11:25:00,168.89,169.07,168.87,169.02,3601.0,167.7172,167.896,167.6974,167.8463,3601.0
2025-05-16 11:30:00,169.02,169.11,168.92,168.97,5814.0,167.8463,167.9357,167.747,167.7967,5814.0
2025-05-16 11:35:00,169.03,169.26,168.86,168.88,7730.0,167.8562,168.0847,167.6874,167.7073,7730.0
2025-05-16 11:40:00,168.88,168.88,168.65,168.71,3137.0,167.7073,167.7073,167.4789,167.5385,3137.0
2025-05-16 11:45:00,168.76,168.85,168.51,168.63,9102.0,167.5881,167.6775,167.3399,167.459,9102.0
2025-05-16 11:50:00,168.63,168.63,168.47,168.61,3725.0,167.459,167.459,167.3001,167.4392,3725.0
2025-05-16 11:55:00,168.61,168.68,168.58,168.68,1301.0,167.4392,167.5087,167.4094,167.5087,1301.0
2025-05-16 12:00:00,168.68,169.03,168.64,169.03,6304.0,167.5087,167.8562,167.469,167.8562,6304.0
2025-05-16 12:05:00,168.92,169.01,168.91,168.92,5845.0,167.747,167.8364,167.7371,167.747,5845.0
2025-05-16 12:10:00,168.92,169.13,168.91,169.13,3870.0,167.747,167.9556,167.7371,167.9556,3870.0
2025-05-16 12:15:00,169.09,169.15,168.9,168.96,4347.0,167.9158,167.9754,167.7272,167.7867,4347.0
2025-05-16 12:20:00,169.0,169.12,169.0,169.06,1674.0,167.8265,167.9456,167.8265,167.886,1674.0
2025-05-16 12:25:00,169.1,169.18,169.03,169.06,3766.0,167.9258,168.0052,167.8562,167.886,3766.0
2025-05-16 12:30:00,169.13,169.22,169.13,169.14,1800.0,167.9556,168.0449,167.9556,167.9655,1800.0
2025-05-16 12:35:00,169.17,169.22,169.04,169.12,2326.0,167.9953,168.0449,167.8662,167.9456,2326.0
2025-05-16 12:40:00,169.2,169.21,169.06,169.06,1200.0,168.0251,168.035,167.886,167.886,1200.0
2025-05-16 12:45:00,169.0,169.02,168.92,168.92,905.0,167.8265,167.8463,167.747,167.747,905.0
2025-05-16 12:50:00,168.9,169.04,168.9,169.04,2738.0,167.7272,167.8662,167.7272,167.8662,2738.0
2025-05-16 12:55:00,169.03,169.17,168.9,168.92,3186.0,167.8562,167.9953,167.7272,167.747,3186.0
2025-05-16 13:00:00,168.85,169.09,168.84,169.05,3460.0,167.6775,167.9158,167.6676,167.8761,3460.0
2025-05-16 13:05:00,169.02,169.03,168.88,168.89,2252.0,167.8463,167.8562,167.7073,167.7172,2252.0
2025-05-16 13:10:00,168.89,169.01,168.84,169.01,3254.0,167.7172,167.8364,167.6676,167.8364,3254.0
2025-05-16 13:15:00,169.08,169.16,169.08,169.12,3804.0,167.9059,167.9853,167.9059,167.9456,3804.0
2025-05-16 13:20:00,169.04,169.14,169.02,169.06,2529.0,167.8662,167.9655,167.8463,167.886,2529.0
2025-05-16 13:25:00,169.01,169.03,168.86,168.95,3893.0,167.8364,167.8562,167.6874,167.7768,3893.0
2025-05-16 13:30:00,168.96,169.03,168.95,168.95,2771.0,167.7867,167.8562,167.7768,167.7768,2771.0
2025-05-16 13:35:00,168.95,169.06,168.95,168.99,1617.0,167.7768,167.886,167.7768,167.8165,1617.0
2025-05-16 13:40:00,168.99,169.03,168.95,168.99,3441.0,167.8165,167.8562,167.7768,167.8165,3441.0
2025-05-16 13:45:00,168.98,169.12,168.96,168.96,2766.0,167.8066,167.9456,167.7867,167.7867,2766.0
2025-05-16 13:50:00,169.01,169.01,168.96,168.96,1316.0,167.8364,167.8364,167.7867,167.7867,1316.0
2025-05-16 13:55:00,169.02,169.1,168.99,169.1,1897.0,167.8463,167.9258,167.8165,167.9258,1897.0
2025-05-16 14:00:00,169.07,169.14,168.97,169.05,1787.0,167.896,167.9655,167.7967,167.8761,1787.0
2025-05-16 14:05:00,169.14,169.14,169.11,169.12,728.0,167.9655,167.9655,167.9357,167.9456,728.0
2025-05-16 14:10:00,169.11,169.11,168.97,169.08,2668.0,167.9357,167.9357,167.7967,167.9059,2668.0
2025-05-16 14:15:00,169.03,169.08,168.97,168.99,2351.0,167.8562,167.9059,167.7967,167.8165,2351.0
2025-05-16 14:20:00,169.11,169.25,169.1,169.17,4154.0,167.9357,168.0747,167.9258,167.9953,4154.0
2025-05-16 14:25:00,169.21,169.23,169.15,169.16,1278.0,168.035,168.0549,167.9754,167.9853,1278.0
2025-05-16 14:30:00,169.15,169.26,169.12,169.19,2361.0,167.9754,168.0847,167.9456,168.0151,2361.0
2025-05-16 14:35:00,169.16,169.16,169.04,169.14,3908.0,167.9853,167.9853,167.8662,167.9655,3908.0
2025-05-16 14:40:00,169.07,169.26,169.07,169.23,2402.0,167.896,168.0847,167.896,168.0549,2402.0
2025-05-16 14:45:00,169.28,169.31,169.28,169.28,725.0,168.1045,168.1343,168.1045,168.1045,725.0
2025-05-16 14:50:00,169.28,169.38,169.24,169.34,4627.0,168.1045,168.2038,168.0648,168.1641,4627.0
2025-05-16 14:55:00,169.35,169.41,169.22,169.22,2909.0,168.174,168.2336,168.0449,168.0449,2909.0
2025-05-16 15:00:00,169.25,169.39,169.25,169.37,2802.0,168.0747,168.2137,168.0747,168.1939,2802.0
2025-05-16 15:05:00,169.41,169.5,169.41,169.43,1662.0,168.2336,168.323,168.2336,168.2535,1662.0
2025-05-16 15:10:00,169.45,169.5,169.42,169.44,5548.0,168.2733,168.323,168.2435,168.2634,5548.0
2025-05-16 15:15:00,169.47,169.54,169.44,169.52,5506.0,168.2932,168.3627,168.2634,168.3428,5506.0
2025-05-16 15:20:00,169.51,169.51,169.42,169.47,3062.0,168.3329,168.3329,168.2435,168.2932,3062.0
2025-05-16 15:25:00,169.43,169.49,169.39,169.48,4514.0,168.2535,168.3131,168.2137,168.3031,4514.0
2025-05-16 15:30:00,169.49,169.55,169.44,169.48,9031.0,168.3131,168.3726,168.2634,168.3031,9031.0
2025-05-16 15:35:00,169.46,169.57,169.43,169.55,5878.0,168.2833,168.3925,168.2535,168.3726,5878.0
2025-05-16 15:40:00,169.5,169.71,169.48,169.65,11865.0,168.323,168.5315,168.3031,168.4719,11865.0
2025-05-16 15:45:00,169.65,169.85,169.52,169.69,9597.0,168.4719,168.6706,168.3428,168.5117,9597.0
2025-05-16 15:50:00,169.7,169.81,169.59,169.73,10959.0,168.5216,168.6308,168.4124,168.5514,10959.0
2025-05-16 15:55:00,169.74,170.06,169.67,170.05,75377.0,168.5613,168.8791,168.4918,168.8692,75377.0
2025-05-19 09:30:00,168.38,169.39,167.1,169.11,26809.0,167.2108,168.2137,165.9396,167.9357,26809.0
2025-05-19 09:35:00,169.11,169.39,168.48,169.36,2945.0,167.9357,168.2137,167.3101,168.184,2945.0
2025-05-19 09:40:00,169.09,169.46,169.08,169.36,2872.0,167.9158,168.2833,167.9059,168.184,2872.0
2025-05-19 09:45:00,169.34,169.84,169.34,169.66,3982.0,168.1641,168.6606,168.1641,168.4819,3982.0
2025-05-19 09:50:00,169.61,169.75,169.51,169.68,5408.0,168.4322,168.5712,168.3329,168.5017,5408.0
2025-05-19 09:55:00,169.68,169.7,169.25,169.37,12131.0,168.5017,168.5216,168.0747,168.1939,12131.0
2025-05-19 10:00:00,169.55,170.3,169.54,170.3,15103.0,168.3726,169.1174,168.3627,169.1174,15103.0
2025-05-19 10:05:00,170.3,170.6,170.2,170.55,4651.0,169.1174,169.4153,169.0181,169.3657,4651.0
2025-05-19 10:10:00,170.56,170.56,170.27,170.5,7612.0,169.3756,169.3756,169.0876,169.316,7612.0
2025-05-19 10:15:00,170.5,170.62,170.47,170.62,7660.0,169.316,169.4352,169.2862,169.4352,7660.0
2025-05-19 10:20:00,170.56,170.74,170.34,170.5,3069.0,169.3756,169.5544,169.1572,169.316,3069.0
2025-05-19 10:25:00,170.5,170.63,170.45,170.63,1605.0,169.316,169.4451,169.2664,169.4451,1605.0
2025-05-19 10:30:00,170.51,170.75,170.44,170.71,2302.0,169.326,169.5643,169.2565,169.5246,2302.0
2025-05-19 10:35:00,170.85,170.9,170.65,170.75,2923.0,169.6636,169.7133,169.465,169.5643,2923.0
2025-05-19 10:40:00,170.83,170.87,170.42,170.53,3103.0,169.6437,169.6835,169.2366,169.3458,3103.0
2025-05-19 10:45:00,170.58,170.58,170.48,170.48,2209.0,169.3955,169.3955,169.2962,169.2962,2209.0
2025-05-19 10:50:00,170.55,170.65,170.5,170.53,2964.0,169.3657,169.465,169.316,169.3458,2964.0
2025-05-19 10:55:00,170.48,170.6,170.48,170.5,913.0,169.2962,169.4153,169.2962,169.316,913.0
2025-05-19 11:00:00,170.57,170.75,170.48,170.72,4592.0,169.3856,169.5643,169.2962,169.5345,4592.0
2025-05-19 11:05:00,170.72,170.72,170.61,170.64,4127.0,169.5345,169.5345,169.4253,169.4551,4127.0
2025-05-19 11:10:00,170.54,170.83,170.54,170.72,6951.0,169.3558,169.6437,169.3558,169.5345,6951.0
2025-05-19 11:15:00,170.72,170.79,170.7,170.75,2790.0,169.5345,169.604,169.5147,169.5643,2790.0
2025-05-19 11:20:00,170.75,170.78,170.61,170.69,2259.0,169.5643,169.5941,169.4253,169.5047,2259.0
2025-05-19 11:25:00,170.77,170.79,170.57,170.58,6042.0,169.5842,169.604,169.3856,169.3955,6042.0
2025-05-19 11:30:00,170.67,170.79,170.56,170.56,5633.0,169.4849,169.604,169.3756,169.3756,5633.0
2025-05-19 11:35:00,170.62,170.7,170.58,170.67,24207.0,169.4352,169.5147,169.3955,169.4849,24207.0
2025-05-19 11:40:00,170.67,170.97,170.61,170.94,8157.0,169.4849,169.7828,169.4253,169.753,8157.0
2025-05-19 11:45:00,170.94,170.94,170.78,170.78,4854.0,169.753,169.753,169.5941,169.5941,4854.0
2025-05-19 11:50:00,170.76,170.77,170.66,170.7,4358.0,169.5742,169.5842,169.4749,169.5147,4358.0
2025-05-19 11:55:00,170.66,170.78,170.47,170.78,5896.0,169.4749,169.5941,169.2862,169.5941,5896.0
2025-05-19 12:00:00,170.74,170.81,170.65,170.73,8135.0,169.5544,169.6239,169.465,169.5444,8135.0
2025-05-19 12:05:00,170.72,170.86,170.69,170.86,2454.0,169.5345,169.6735,169.5047,169.6735,2454.0
2025-05-19 12:10:00,170.81,170.81,170.71,170.79,4383.0,169.6239,169.6239,169.5246,169.604,4383.0
2025-05-19 12:15:00,170.79,170.83,170.66,170.69,4823.0,169.604,169.6437,169.4749,169.5047,4823.0
2025-05-19 12:20:00,170.7,170.71,170.6,170.69,2119.0,169.5147,169.5246,169.4153,169.5047,2119.0
2025-05-19 12:25:00,170.65,170.78,170.6,170.75,4611.0,169.465,169.5941,169.4153,169.5643,4611.0
2025-05-19 12:30:00,170.71,170.78,170.55,170.64,3832.0,169.5246,169.5941,169.3657,169.4551,3832.0
2025-05-19 12:35:00,170.66,170.89,170.66,170.89,3262.0,169.4749,169.7033,169.4749,169.7033,3262.0
2025-05-19 12:40:00,170.88,170.89,170.72,170.78,12945.0,169.6934,169.7033,169.5345,169.5941,12945.0
2025-05-19 12:45:00,170.74,170.86,170.72,170.86,2866.0,169.5544,169.6735,169.5345,169.6735,2866.0
2025-05-19 12:50:00,170.87,171.07,170.87,171.0,11620.0,169.6835,169.8821,169.6835,169.8126,11620.0
2025-05-19 12:55:00,171.06,171.06,170.85,170.93,5027.0,169.8722,169.8722,169.6636,169.7431,5027.0
2025-05-19 13:00:00,170.95,171.04,170.91,171.0,2768.0,169.7629,169.8523,169.7232,169.8126,2768.0
2025-05-19 13:05:00,170.98,171.11,170.96,171.11,2617.0,169.7927,169.9218,169.7728,169.9218,2617.0
2025-05-19 13:10:00,171.14,171.24,171.12,171.14,4576.0,169.9516,170.0509,169.9317,169.9516,4576.0
2025-05-19 13:15:00,171.2,171.2,170.96,170.96,3665.0,170.0112,170.0112,169.7728,169.7728,3665.0
2025-05-19 13:20:00,171.04,171.05,170.88,170.88,5169.0,169.8523,169.8622,169.6934,169.6934,5169.0
2025-05-19 13:25:00,170.92,170.92,170.76,170.78,4463.0,169.7331,169.7331,169.5742,169.5941,4463.0
2025-05-19 13:30:00,170.78,170.97,170.73,170.97,5495.0,169.5941,169.7828,169.5444,169.7828,5495.0
2025-05-19 13:35:00,170.92,170.99,170.85,170.99,1466.0,169.7331,169.8026,169.6636,169.8026,1466.0
2025-05-19 13:40:00,170.99,171.02,170.87,170.94,2625.0,169.8026,169.8324,169.6835,169.753,2625.0
2025-05-19 13:45:00,170.89,170.9,170.76,170.8,3713.0,169.7033,169.7133,169.5742,169.614,3713.0
2025-05-19 13:50:00,170.83,170.86,170.78,170.78,1000.0,169.6437,169.6735,169.5941,169.5941,1000.0
2025-05-19 13:55:00,170.74,170.76,170.6,170.62,3322.0,169.5544,169.5742,169.4153,169.4352,3322.0
2025-05-19 14:00:00,170.62,170.88,170.62,170.73,2971.0,169.4352,169.6934,169.4352,169.5444,2971.0
2025-05-19 14:05:00,170.88,170.88,170.8,170.87,2175.0,169.6934,169.6934,169.614,169.6835,2175.0
2025-05-19 14:10:00,170.8,170.8,170.63,170.72,3034.0,169.614,169.614,169.4451,169.5345,3034.0
2025-05-19 14:15:00,170.81,170.83,170.58,170.68,3109.0,169.6239,169.6437,169.3955,169.4948,3109.0
2025-05-19 14:20:00,170.67,170.76,170.6,170.65,3503.0,169.4849,169.5742,169.4153,169.465,3503.0
2025-05-19 14:25:00,170.7,170.77,170.7,170.75,1438.0,169.5147,169.5842,169.5147,169.5643,1438.0
2025-05-19 14:30:00,170.69,170.83,170.64,170.77,1500.0,169.5047,169.6437,169.4551,169.5842,1500.0
2025-05-19 14:35:00,170.77,170.92,170.76,170.82,1713.0,169.5842,169.7331,169.5742,169.6338,1713.0
2025-05-19 14:40:00,170.89,170.94,170.77,170.88,3070.0,169.7033,169.753,169.5842,169.6934,3070.0
2025-05-19 14:45:00,170.91,170.91,170.79,170.84,2271.0,169.7232,169.7232,169.604,169.6537,2271.0
2025-05-19 14:50:00,170.85,170.85,170.78,170.84,3009.0,169.6636,169.6636,169.5941,169.6537,3009.0
2025-05-19 14:55:00,170.82,170.88,170.8,170.88,2943.0,169.6338,169.6934,169.614,169.6934,2943.0
2025-05-19 15:00:00,170.87,170.87,170.78,170.81,2846.0,169.6835,169.6835,169.5941,169.6239,2846.0
2025-05-19 15:05:00,170.81,170.82,170.72,170.75,2009.0,169.6239,169.6338,169.5345,169.5643,2009.0
2025-05-19 15:10:00,170.75,170.84,170.73,170.74,2941.0,169.5643,169.6537,169.5444,169.5544,2941.0
2025-05-19 15:15:00,170.74,170.74,170.64,170.66,2531.0,169.5544,169.5544,169.4551,169.4749,2531.0
2025-05-19 15:20:00,170.62,170.73,170.51,170.52,3401.0,169.4352,169.5444,169.326,169.3359,3401.0
2025-05-19 15:25:00,170.52,170.57,170.46,170.53,4132.0,169.3359,169.3856,169.2763,169.3458,4132.0
2025-05-19 15:30:00,170.55,170.65,170.53,170.57,5267.0,169.3657,169.465,169.3458,169.3856,5267.0
2025-05-19 15:35:00,170.63,170.79,170.61,170.72,4311.0,169.4451,169.604,169.4253,169.5345,4311.0
2025-05-19 15:40:00,170.72,170.76,170.6,170.6,7797.0,169.5345,169.5742,169.4153,169.4153,7797.0
2025-05-19 15:45:00,170.66,170.8,170.59,170.75,9351.0,169.4749,169.614,169.4054,169.5643,9351.0
2025-05-19 15:50:00,170.75,170.94,170.68,170.71,21924.0,169.5643,169.753,169.4948,169.5246,21924.0
2025-05-19 15:55:00,170.65,170.85,170.55,170.81,84083.0,169.465,169.6636,169.3657,169.6239,84083.0
2025-05-20 09:30:00,169.91,170.6,169.56,170.25,29255.0,168.7301,169.4153,168.3826,169.0678,29255.0
2025-05-20 09:35:00,170.25,170.57,169.95,169.95,14840.0,169.0678,169.3856,168.7699,168.7699,14840.0
2025-05-20 09:40:00,170.31,170.31,169.89,170.08,4157.0,169.1274,169.1274,168.7103,168.899,4157.0
2025-05-20 09:45:00,170.08,170.15,169.88,170.01,2137.0,168.899,168.9685,168.7003,168.8294,2137.0
2025-05-20 09:50:00,169.96,170.26,169.91,170.03,6320.0,168.7798,169.0777,168.7301,168.8493,6320.0
2025-05-20 09:55:00,170.02,170.15,169.88,170.0,2254.0,168.8394,168.9685,168.7003,168.8195,2254.0
2025-05-20 10:00:00,170.0,170.0,169.72,169.78,2816.0,168.8195,168.8195,168.5415,168.601,2816.0
2025-05-20 10:05:00,169.79,169.79,169.76,169.76,600.0,168.611,168.611,168.5812,168.5812,600.0
2025-05-20 10:10:00,169.69,169.69,169.24,169.24,3048.0,168.5117,168.5117,168.0648,168.0648,3048.0
2025-05-20 10:15:00,169.33,169.33,169.01,169.13,4007.0,168.1542,168.1542,167.8364,167.9556,4007.0
2025-05-20 10:20:00,169.13,169.42,169.13,169.25,2838.0,167.9556,168.2435,167.9556,168.0747,2838.0
2025-05-20 10:25:00,169.25,169.25,169.03,169.04,6752.0,168.0747,168.0747,167.8562,167.8662,6752.0
2025-05-20 10:30:00,169.1,169.15,169.03,169.15,935.0,167.9258,167.9754,167.8562,167.9754,935.0
2025-05-20 10:35:00,169.16,169.3,169.02,169.24,6561.0,167.9853,168.1244,167.8463,168.0648,6561.0
2025-05-20 10:40:00,169.24,169.6,169.23,169.6,6079.0,168.0648,168.4223,168.0549,168.4223,6079.0
2025-05-20 10:45:00,169.51,169.61,169.43,169.43,1287.0,168.3329,168.4322,168.2535,168.2535,1287.0
2025-05-20 10:50:00,169.42,169.52,169.3,169.3,2166.0,168.2435,168.3428,168.1244,168.1244,2166.0
2025-05-20 10:55:00,169.32,169.4,169.22,169.25,3653.0,168.1442,168.2237,168.0449,168.0747,3653.0
2025-05-20 11:00:00,169.19,169.3,169.07,169.24,2510.0,168.0151,168.1244,167.896,168.0648,2510.0
2025-05-20 11:05:00,169.22,169.36,169.11,169.36,5942.0,168.0449,168.184,167.9357,168.184,5942.0
2025-05-20 11:10:00,169.33,169.42,169.32,169.42,1127.0,168.1542,168.2435,168.1442,168.2435,1127.0
2025-05-20 11:15:00,169.42,169.56,169.41,169.43,2367.0,168.2435,168.3826,168.2336,168.2535,2367.0
2025-05-20 11:20:00,169.43,169.62,169.43,169.6,12798.0,168.2535,168.4422,168.2535,168.4223,12798.0
2025-05-20 11:25:00,169.5,169.62,169.5,169.62,1198.0,168.323,168.4422,168.323,168.4422,1198.0
2025-05-20 11:30:00,169.56,169.57,169.39,169.43,4463.0,168.3826,168.3925,168.2137,168.2535,4463.0
2025-05-20 11:35:00,169.42,169.49,169.37,169.45,2184.0,168.2435,168.3131,168.1939,168.2733,2184.0
2025-05-20 11:40:00,169.46,169.46,169.24,169.24,2450.0,168.2833,168.2833,168.0648,168.0648,2450.0
2025-05-20 11:45:00,169.22,169.31,169.19,169.19,2000.0,168.0449,168.1343,168.0151,168.0151,2000.0
2025-05-20 11:50:00,169.25,169.28,169.19,169.19,1643.0,168.0747,168.1045,168.0151,168.0151,1643.0
2025-05-20 11:55:00,169.24,169.38,169.23,169.29,4800.0,168.0648,168.2038,168.0549,168.1144,4800.0
2025-05-20 12:00:00,169.29,169.35,169.17,169.17,2494.0,168.1144,168.174,167.9953,167.9953,2494.0
2025-05-20 12:05:00,169.2,169.2,169.03,169.09,2323.0,168.0251,168.0251,167.8562,167.9158,2323.0
2025-05-20 12:10:00,169.03,169.16,168.88,169.07,4411.0,167.8562,167.9853,167.7073,167.896,4411.0
2025-05-20 12:15:00,169.06,169.06,168.97,169.03,1720.0,167.886,167.886,167.7967,167.8562,1720.0
2025-05-20 12:20:00,169.03,169.04,168.77,168.77,5843.0,167.8562,167.8662,167.5981,167.5981,5843.0
2025-05-20 12:25:00,168.8,168.97,168.77,168.87,1784.0,167.6278,167.7967,167.5981,167.6974,1784.0
2025-05-20 12:30:00,168.87,168.96,168.87,168.94,1855.0,167.6974,167.7867,167.6974,167.7669,1855.0
2025-05-20 12:35:00,168.94,169.04,168.93,169.03,1300.0,167.7669,167.8662,167.7569,167.8562,1300.0
2025-05-20 12:40:00,169.03,169.06,168.92,169.06,2308.0,167.8562,167.886,167.747,167.886,2308.0
2025-05-20 12:45:00,169.03,169.03,168.99,169.02,1501.0,167.8562,167.8562,167.8165,167.8463,1501.0
2025-05-20 12:50:00,169.05,169.12,169.02,169.11,4435.0,167.8761,167.9456,167.8463,167.9357,4435.0
2025-05-20 12:55:00,169.14,169.22,169.13,169.17,5725.0,167.9655,168.0449,167.9556,167.9953,5725.0
2025-05-20 13:00:00,169.17,169.24,169.12,169.12,5701.0,167.9953,168.0648,167.9456,167.9456,5701.0
2025-05-20 13:05:00,169.16,169.17,169.11,169.16,1629.0,167.9853,167.9953,167.9357,167.9853,1629.0
2025-05-20 13:10:00,169.13,169.3,169.13,169.24,2400.0,167.9556,168.1244,167.9556,168.0648,2400.0
2025-05-20 13:15:00,169.25,169.27,169.21,169.27,2642.0,168.0747,168.0946,168.035,168.0946,2642.0
2025-05-20 13:20:00,169.21,169.21,169.09,169.18,3546.0,168.035,168.035,167.9158,168.0052,3546.0
2025-05-20 13:25:00,169.16,169.31,169.12,169.29,6202.0,167.9853,168.1343,167.9456,168.1144,6202.0
2025-05-20 13:30:00,169.29,169.35,169.23,169.28,4758.0,168.1144,168.174,168.0549,168.1045,4758.0
2025-05-20 13:35:00,169.27,169.31,169.23,169.23,2520.0,168.0946,168.1343,168.0549,168.0549,2520.0
2025-05-20 13:40:00,169.24,169.24,169.16,169.19,2989.0,168.0648,168.0648,167.9853,168.0151,2989.0
2025-05-20 13:45:00,169.2,169.21,169.11,169.13,3222.0,168.0251,168.035,167.9357,167.9556,3222.0
2025-05-20 13:50:00,169.1,169.19,169.04,169.04,7624.0,167.9258,168.0151,167.8662,167.8662,7624.0
2025-05-20 13:55:00,169.09,169.27,169.09,169.27,4027.0,167.9158,168.0946,167.9158,168.0946,4027.0
2025-05-20 14:00:00,169.27,169.29,169.2,169.27,5753.0,168.0946,168.1144,168.0251,168.0946,5753.0
2025-05-20 14:05:00,169.27,169.33,169.24,169.25,4995.0,168.0946,168.1542,168.0648,168.0747,4995.0
2025-05-20 14:10:00,169.25,169.34,169.25,169.33,1812.0,168.0747,168.1641,168.0747,168.1542,1812.0
2025-05-20 14:15:00,169.29,169.33,169.18,169.19,5999.0,168.1144,168.1542,168.0052,168.0151,5999.0
2025-05-20 14:20:00,169.17,169.17,168.85,169.11,4744.0,167.9953,167.9953,167.6775,167.9357,4744.0
2025-05-20 14:25:00,169.06,169.17,168.81,168.95,4902.0,167.886,167.9953,167.6378,167.7768,4902.0
2025-05-20 14:30:00,168.97,169.0,168.86,168.93,2621.0,167.7967,167.8265,167.6874,167.7569,2621.0
2025-05-20 14:35:00,168.93,169.22,168.88,169.16,4193.0,167.7569,168.0449,167.7073,167.9853,4193.0
2025-05-20 14:40:00,169.16,169.24,169.09,169.09,3153.0,167.9853,168.0648,167.9158,167.9158,3153.0
2025-05-20 14:45:00,169.15,169.3,169.11,169.29,3251.0,167.9754,168.1244,167.9357,168.1144,3251.0
2025-05-20 14:50:00,169.31,169.33,169.23,169.29,2471.0,168.1343,168.1542,168.0549,168.1144,2471.0
2025-05-20 14:55:00,169.34,169.5,169.34,169.44,3796.0,168.1641,168.323,168.1641,168.2634,3796.0
2025-05-20 15:00:00,169.4,169.41,169.12,169.16,6237.0,168.2237,168.2336,167.9456,167.9853,6237.0
2025-05-20 15:05:00,169.14,169.36,169.13,169.33,2222.0,167.9655,168.184,167.9556,168.1542,2222.0
2025-05-20 15:10:00,169.34,169.5,169.31,169.46,2645.0,168.1641,168.323,168.1343,168.2833,2645.0
2025-05-20 15:15:00,169.39,169.62,169.38,169.58,5400.0,168.2137,168.4422,168.2038,168.4024,5400.0
2025-05-20 15:20:00,169.57,169.68,169.55,169.59,2671.0,168.3925,168.5017,168.3726,168.4124,2671.0
2025-05-20 15:25:00,169.61,169.91,169.58,169.84,9855.0,168.4322,168.7301,168.4024,168.6606,9855.0
2025-05-20 15:30:00,169.83,170.01,169.82,169.97,11036.0,168.6507,168.8294,168.6408,168.7897,11036.0
2025-05-20 15:35:00,169.93,170.06,169.92,170.06,7527.0,168.75,168.8791,168.7401,168.8791,7527.0
2025-05-20 15:40:00,170.06,170.11,169.93,169.94,8353.0,168.8791,168.9287,168.75,168.7599,8353.0
2025-05-20 15:45:00,169.96,170.1,169.95,169.95,18568.0,168.7798,168.9188,168.7699,168.7699,18568.0
2025-05-20 15:50:00,169.94,170.19,169.91,170.12,18599.0,168.7599,169.0082,168.7301,168.9387,18599.0
2025-05-20 15:55:00,170.07,170.24,169.99,170.13,49445.0,168.889,169.0578,168.8096,168.9486,49445.0
2025-05-21 09:30:00,168.97,170.0,168.15,169.28,21145.0,167.7967,168.8195,166.9824,168.1045,21145.0
2025-05-21 09:35:00,169.2,169.62,169.17,169.61,4509.0,168.0251,168.4422,167.9953,168.4322,4509.0
2025-05-21 09:40:00,169.48,169.62,169.01,169.47,4260.0,168.3031,168.4422,167.8364,168.2932,4260.0
2025-05-21 09:45:00,169.47,169.61,169.21,169.3,2276.0,168.2932,168.4322,168.035,168.1244,2276.0
2025-05-21 09:50:00,169.26,169.47,169.26,169.4,5152.0,168.0847,168.2932,168.0847,168.2237,5152.0
2025-05-21 09:55:00,169.41,169.62,169.36,169.6,3123.0,168.2336,168.4422,168.184,168.4223,3123.0
2025-05-21 10:00:00,169.74,169.95,169.66,169.71,12538.0,168.5613,168.7699,168.4819,168.5315,12538.0
2025-05-21 10:05:00,169.66,169.66,169.53,169.59,1869.0,168.4819,168.4819,168.3528,168.4124,1869.0
2025-05-21 10:10:00,169.51,169.59,169.32,169.58,3597.0,168.3329,168.4124,168.1442,168.4024,3597.0
2025-05-21 10:15:00,169.59,169.74,169.49,169.5,1063.0,168.4124,168.5613,168.3131,168.323,1063.0
2025-05-21 10:20:00,169.56,169.59,169.51,169.58,1109.0,168.3826,168.4124,168.3329,168.4024,1109.0
2025-05-21 10:25:00,169.47,169.52,169.13,169.14,4269.0,168.2932,168.3428,167.9556,167.9655,4269.0
2025-05-21 10:30:00,169.15,169.15,168.71,168.88,4563.0,167.9754,167.9754,167.5385,167.7073,4563.0
2025-05-21 10:35:00,168.92,169.02,168.89,169.02,2731.0,167.747,167.8463,167.7172,167.8463,2731.0
2025-05-21 10:40:00,169.1,169.23,169.07,169.22,2687.0,167.9258,168.0549,167.896,168.0449,2687.0
2025-05-21 10:45:00,169.12,169.12,168.78,169.09,2916.0,167.9456,167.9456,167.608,167.9158,2916.0
2025-05-21 10:50:00,169.14,169.25,169.09,169.12,800.0,167.9655,168.0747,167.9158,167.9456,800.0
2025-05-21 10:55:00,169.24,169.37,169.16,169.28,1728.0,168.0648,168.1939,167.9853,168.1045,1728.0
2025-05-21 11:00:00,169.31,169.32,169.15,169.21,1876.0,168.1343,168.1442,167.9754,168.035,1876.0
2025-05-21 11:05:00,169.2,169.71,169.2,169.6,3423.0,168.0251,168.5315,168.0251,168.4223,3423.0
2025-05-21 11:10:00,169.49,169.83,169.43,169.83,2707.0,168.3131,168.6507,168.2535,168.6507,2707.0
2025-05-21 11:15:00,169.74,169.85,169.63,169.84,2850.0,168.5613,168.6706,168.4521,168.6606,2850.0
2025-05-21 11:20:00,169.74,170.04,169.74,170.0,5425.0,168.5613,168.8592,168.5613,168.8195,5425.0
2025-05-21 11:25:00,170.02,170.12,169.92,170.03,1956.0,168.8394,168.9387,168.7401,168.8493,1956.0
2025-05-21 11:30:00,170.01,170.17,169.95,170.0,3698.0,168.8294,168.9883,168.7699,168.8195,3698.0
2025-05-21 11:35:00,169.92,170.09,169.86,169.9,6720.0,168.7401,168.9089,168.6805,168.7202,6720.0
2025-05-21 11:40:00,169.96,170.02,169.87,170.02,2502.0,168.7798,168.8394,168.6904,168.8394,2502.0
2025-05-21 11:45:00,169.96,169.96,169.73,169.94,2516.0,168.7798,168.7798,168.5514,168.7599,2516.0
2025-05-21 11:50:00,169.87,170.05,169.83,170.05,11164.0,168.6904,168.8692,168.6507,168.8692,11164.0
2025-05-21 11:55:00,169.91,169.91,169.8,169.8,2197.0,168.7301,168.7301,168.6209,168.6209,2197.0
2025-05-21 12:00:00,169.88,169.88,169.72,169.72,1879.0,168.7003,168.7003,168.5415,168.5415,1879.0
2025-05-21 12:05:00,169.71,169.83,169.63,169.83,1611.0,168.5315,168.6507,168.4521,168.6507,1611.0
2025-05-21 12:10:00,169.8,169.8,169.72,169.75,300.0,168.6209,168.6209,168.5415,168.5712,300.0
2025-05-21 12:15:00,169.78,169.8,169.65,169.72,2388.0,168.601,168.6209,168.4719,168.5415,2388.0
2025-05-21 12:20:00,169.68,169.69,169.54,169.56,2378.0,168.5017,168.5117,168.3627,168.3826,2378.0
2025-05-21 12:25:00,169.56,169.56,169.44,169.52,2260.0,168.3826,168.3826,168.2634,168.3428,2260.0
2025-05-21 12:30:00,169.52,169.82,169.51,169.74,2756.0,168.3428,168.6408,168.3329,168.5613,2756.0
2025-05-21 12:35:00,169.74,169.74,169.58,169.58,425.0,168.5613,168.5613,168.4024,168.4024,425.0
2025-05-21 12:40:00,169.62,169.62,169.58,169.58,702.0,168.4422,168.4422,168.4024,168.4024,702.0
2025-05-21 12:45:00,169.53,169.68,169.53,169.64,2418.0,168.3528,168.5017,168.3528,168.462,2418.0
2025-05-21 12:50:00,169.7,169.74,169.64,169.71,2903.0,168.5216,168.5613,168.462,168.5315,2903.0
2025-05-21 12:55:00,169.66,169.66,169.42,169.43,620.0,168.4819,168.4819,168.2435,168.2535,620.0
2025-05-21 13:00:00,169.43,169.54,169.33,169.51,2578.0,168.2535,168.3627,168.1542,168.3329,2578.0
2025-05-21 13:05:00,169.44,169.44,169.27,169.28,472.0,168.2634,168.2634,168.0946,168.1045,472.0
2025-05-21 13:10:00,169.06,169.09,168.94,169.01,2027.0,167.886,167.9158,167.7669,167.8364,2027.0
2025-05-21 13:15:00,169.01,169.02,168.35,168.45,2460.0,167.8364,167.8463,167.181,167.2803,2460.0
2025-05-21 13:20:00,168.35,168.35,167.94,167.94,2630.0,167.181,167.181,166.7738,166.7738,2630.0
2025-05-21 13:25:00,167.9,167.97,167.58,167.63,6684.0,166.7341,166.8036,166.4163,166.466,6684.0
2025-05-21 13:30:00,167.54,168.14,167.37,167.86,7554.0,166.3766,166.9724,166.2078,166.6944,7554.0
2025-05-21 13:35:00,167.88,168.3,167.79,168.24,12340.0,166.7142,167.1313,166.6249,167.0717,12340.0
2025-05-21 13:40:00,168.24,168.28,168.03,168.15,3334.0,167.0717,167.1115,166.8632,166.9824,3334.0
2025-05-21 13:45:00,168.13,168.18,167.79,168.01,36406.0,166.9625,167.0121,166.6249,166.8433,36406.0
2025-05-21 13:50:00,167.9,168.14,167.48,167.68,4241.0,166.7341,166.9724,166.317,166.5156,4241.0
2025-05-21 13:55:00,167.69,167.73,167.4,167.43,1473.0,166.5256,166.5653,166.2376,166.2674,1473.0
2025-05-21 14:00:00,167.51,167.52,167.3,167.3,2540.0,166.3468,166.3567,166.1383,166.1383,2540.0
2025-05-21 14:05:00,167.41,167.51,167.26,167.35,3186.0,166.2475,166.3468,166.0985,166.1879,3186.0
2025-05-21 14:10:00,167.46,167.46,167.2,167.41,3897.0,166.2971,166.2971,166.039,166.2475,3897.0
2025-05-21 14:15:00,167.5,167.6,167.34,167.34,4132.0,166.3369,166.4362,166.178,166.178,4132.0
2025-05-21 14:20:00,167.26,167.32,167.15,167.27,2903.0,166.0985,166.1581,165.9893,166.1085,2903.0
2025-05-21 14:25:00,167.35,167.48,167.33,167.43,5001.0,166.1879,166.317,166.1681,166.2674,5001.0
2025-05-21 14:30:00,167.44,167.66,167.27,167.56,10434.0,166.2773,166.4958,166.1085,166.3965,10434.0
2025-05-21 14:35:00,167.67,167.74,167.41,167.41,6063.0,166.5057,166.5752,166.2475,166.2475,6063.0
2025-05-21 14:40:00,167.52,167.61,167.48,167.55,3122.0,166.3567,166.4461,166.317,166.3865,3122.0
2025-05-21 14:45:00,167.55,167.55,167.24,167.24,2798.0,166.3865,166.3865,166.0787,166.0787,2798.0
2025-05-21 14:50:00,167.19,167.33,167.17,167.17,2212.0,166.029,166.1681,166.0092,166.0092,2212.0
2025-05-21 14:55:00,167.17,167.19,166.96,166.96,4944.0,166.0092,166.029,165.8006,165.8006,4944.0
2025-05-21 15:00:00,167.07,167.25,166.95,167.21,5748.0,165.9099,166.0886,165.7907,166.0489,5748.0
2025-05-21 15:05:00,167.28,167.33,166.88,166.88,4753.0,166.1184,166.1681,165.7212,165.7212,4753.0
2025-05-21 15:10:00,166.86,167.24,166.86,167.24,7007.0,165.7013,166.0787,165.7013,166.0787,7007.0
2025-05-21 15:15:00,167.16,167.29,167.12,167.16,1645.0,165.9992,166.1283,165.9595,165.9992,1645.0
2025-05-21 15:20:00,167.16,167.2,166.91,166.91,7196.0,165.9992,166.039,165.751,165.751,7196.0
2025-05-21 15:25:00,166.91,167.01,166.84,166.99,10239.0,165.751,165.8503,165.6815,165.8304,10239.0
2025-05-21 15:30:00,167.0,167.41,166.98,167.33,8742.0,165.8403,166.2475,165.8205,166.1681,8742.0
2025-05-21 15:35:00,167.42,167.66,167.42,167.64,9838.0,166.2574,166.4958,166.2574,166.4759,9838.0
2025-05-21 15:40:00,167.61,167.86,167.6,167.75,9689.0,166.4461,166.6944,166.4362,166.5851,9689.0
2025-05-21 15:45:00,167.66,167.84,167.46,167.46,13462.0,166.4958,166.6745,166.2971,166.2971,13462.0
2025-05-21 15:50:00,167.47,167.6,167.23,167.31,16452.0,166.3071,166.4362,166.0687,166.1482,16452.0
2025-05-21 15:55:00,167.28,167.39,167.13,167.25,76078.0,166.1184,166.2276,165.9694,166.0886,76078.0
2025-05-22 09:30:00,167.3,167.8,166.88,167.66,23884.0,166.1383,166.6348,165.7212,166.4958,23884.0
2025-05-22 09:35:00,167.66,167.66,167.12,167.61,2829.0,166.4958,166.4958,165.9595,166.4461,2829.0
2025-05-22 09:40:00,167.44,167.66,167.43,167.54,1894.0,166.2773,166.4958,166.2674,166.3766,1894.0
2025-05-22 09:45:00,167.54,167.54,167.12,167.32,7014.0,166.3766,166.3766,165.9595,166.1581,7014.0
2025-05-22 09:50:00,167.32,167.46,167.27,167.36,3004.0,166.1581,166.2971,166.1085,166.1978,3004.0
2025-05-22 09:55:00,167.36,167.74,167.27,167.71,4283.0,166.1978,166.5752,166.1085,166.5454,4283.0
2025-05-22 10:00:00,167.72,168.08,167.56,168.08,8426.0,166.5553,166.9128,166.3965,166.9128,8426.0
2025-05-22 10:05:00,168.0,168.26,167.83,168.21,6997.0,166.8334,167.0916,166.6646,167.0419,6997.0
2025-05-22 10:10:00,168.09,168.26,167.62,167.62,11534.0,166.9228,167.0916,166.456,166.456,11534.0
2025-05-22 10:15:00,167.52,167.52,167.26,167.43,3435.0,166.3567,166.3567,166.0985,166.2674,3435.0
2025-05-22 10:20:00,167.4,167.45,167.08,167.09,3024.0,166.2376,166.2872,165.9198,165.9297,3024.0
2025-05-22 10:25:00,166.96,167.13,166.83,166.91,3665.0,165.8006,165.9694,165.6715,165.751,3665.0
2025-05-22 10:30:00,166.85,166.95,166.85,166.86,1585.0,165.6914,165.7907,165.6914,165.7013,1585.0
2025-05-22 10:35:00,166.86,167.04,166.68,166.78,1883.0,165.7013,165.8801,165.5226,165.6219,1883.0
2025-05-22 10:40:00,166.81,167.22,166.8,167.14,4147.0,165.6517,166.0588,165.6417,165.9794,4147.0
2025-05-22 10:45:00,167.04,167.3,167.04,167.28,3107.0,165.8801,166.1383,165.8801,166.1184,3107.0
2025-05-22 10:50:00,167.28,167.4,167.26,167.36,4338.0,166.1184,166.2376,166.0985,166.1978,4338.0
2025-05-22 10:55:00,167.31,167.61,167.21,167.46,10431.0,166.1482,166.4461,166.0489,166.2971,10431.0
2025-05-22 11:00:00,167.6,167.72,167.54,167.67,2170.0,166.4362,166.5553,166.3766,166.5057,2170.0
2025-05-22 11:05:00,167.65,167.78,167.59,167.69,3799.0,166.4858,166.6149,166.4262,166.5256,3799.0
2025-05-22 11:10:00,167.77,167.79,167.68,167.68,1079.0,166.605,166.6249,166.5156,166.5156,1079.0
2025-05-22 11:15:00,167.6,167.73,167.49,167.73,4813.0,166.4362,166.5653,166.3269,166.5653,4813.0
2025-05-22 11:20:00,167.76,167.97,167.73,167.85,3182.0,166.5951,166.8036,166.5653,166.6844,3182.0
2025-05-22 11:25:00,167.95,168.05,167.75,167.83,6647.0,166.7837,166.8831,166.5851,166.6646,6647.0
2025-05-22 11:30:00,167.83,168.03,167.78,168.03,6003.0,166.6646,166.8632,166.6149,166.8632,6003.0
2025-05-22 11:35:00,168.07,168.42,168.07,168.2,2427.0,166.9029,167.2505,166.9029,167.032,2427.0
2025-05-22 11:40:00,168.24,168.37,168.12,168.12,4878.0,167.0717,167.2008,166.9526,166.9526,4878.0
2025-05-22 11:45:00,168.23,168.23,168.07,168.09,3540.0,167.0618,167.0618,166.9029,166.9228,3540.0
2025-05-22 11:50:00,168.07,168.16,168.02,168.11,5819.0,166.9029,166.9923,166.8533,166.9426,5819.0
2025-05-22 11:55:00,168.11,168.11,167.87,167.91,9575.0,166.9426,166.9426,166.7043,166.744,9575.0
2025-05-22 12:00:00,167.9,167.98,167.9,167.92,4923.0,166.7341,166.8135,166.7341,166.754,4923.0
2025-05-22 12:05:00,167.86,168.0,167.77,167.97,9268.0,166.6944,166.8334,166.605,166.8036,9268.0
2025-05-22 12:10:00,168.0,168.27,167.92,168.22,123576.0,166.8334,167.1015,166.754,167.0519,123576.0
2025-05-22 12:15:00,168.31,168.43,168.26,168.28,3627.0,167.1412,167.2604,167.0916,167.1115,3627.0
2025-05-22 12:20:00,168.26,168.53,168.26,168.53,2721.0,167.0916,167.3597,167.0916,167.3597,2721.0
2025-05-22 12:25:00,168.44,168.51,168.12,168.13,7200.0,167.2703,167.3399,166.9526,166.9625,7200.0
2025-05-22 12:30:00,168.2,168.2,168.0,168.12,3471.0,167.032,167.032,166.8334,166.9526,3471.0
2025-05-22 12:35:00,168.18,168.18,168.12,168.12,400.0,167.0121,167.0121,166.9526,166.9526,400.0
2025-05-22 12:40:00,168.14,168.29,168.13,168.21,1551.0,166.9724,167.1214,166.9625,167.0419,1551.0
2025-05-22 12:45:00,168.16,168.25,167.8,167.91,7218.0,166.9923,167.0817,166.6348,166.744,7218.0
2025-05-22 12:50:00,167.84,168.09,167.84,168.09,3917.0,166.6745,166.9228,166.6745,166.9228,3917.0
2025-05-22 12:55:00,168.01,168.01,167.89,167.9,1650.0,166.8433,166.8433,166.7242,166.7341,1650.0
2025-05-22 13:00:00,167.97,167.97,167.82,167.83,5078.0,166.8036,166.8036,166.6546,166.6646,5078.0
2025-05-22 13:05:00,167.89,167.97,167.75,167.75,5692.0,166.7242,166.8036,166.5851,166.5851,5692.0
2025-05-22 13:10:00,167.74,167.85,167.72,167.85,3166.0,166.5752,166.6844,166.5553,166.6844,3166.0
2025-05-22 13:15:00,167.83,168.13,167.83,168.11,2887.0,166.6646,166.9625,166.6646,166.9426,2887.0
2025-05-22 13:20:00,168.16,168.3,168.16,168.3,1034.0,166.9923,167.1313,166.9923,167.1313,1034.0
2025-05-22 13:25:00,168.44,168.57,168.41,168.41,1387.0,167.2703,167.3994,167.2406,167.2406,1387.0
2025-05-22 13:30:00,168.41,168.52,168.33,168.52,2110.0,167.2406,167.3498,167.1611,167.3498,2110.0
2025-05-22 13:35:00,168.5,168.58,168.43,168.56,2237.0,167.3299,167.4094,167.2604,167.3895,2237.0
2025-05-22 13:40:00,168.53,168.65,168.53,168.64,1058.0,167.3597,167.4789,167.3597,167.469,1058.0
2025-05-22 13:45:00,168.63,168.68,168.55,168.62,3654.0,167.459,167.5087,167.3796,167.4491,3654.0
2025-05-22 13:50:00,168.62,168.62,168.45,168.45,1802.0,167.4491,167.4491,167.2803,167.2803,1802.0
2025-05-22 13:55:00,168.49,168.6,168.46,168.46,1574.0,167.32,167.4292,167.2902,167.2902,1574.0
2025-05-22 14:00:00,168.56,168.69,168.56,168.66,1752.0,167.3895,167.5186,167.3895,167.4888,1752.0
2025-05-22 14:05:00,168.62,168.79,168.62,168.77,6532.0,167.4491,167.6179,167.4491,167.5981,6532.0
2025-05-22 14:10:00,168.77,168.91,168.71,168.91,10302.0,167.5981,167.7371,167.5385,167.7371,10302.0
2025-05-22 14:15:00,168.84,168.92,168.79,168.88,2973.0,167.6676,167.747,167.6179,167.7073,2973.0
2025-05-22 14:20:00,168.93,168.93,168.7,168.84,2308.0,167.7569,167.7569,167.5285,167.6676,2308.0
2025-05-22 14:25:00,168.81,168.91,168.63,168.65,2254.0,167.6378,167.7371,167.459,167.4789,2254.0
2025-05-22 14:30:00,168.65,168.74,168.57,168.63,2752.0,167.4789,167.5683,167.3994,167.459,2752.0
2025-05-22 14:35:00,168.64,168.66,168.55,168.56,3851.0,167.469,167.4888,167.3796,167.3895,3851.0
2025-05-22 14:40:00,168.59,168.64,168.45,168.52,4805.0,167.4193,167.469,167.2803,167.3498,4805.0
2025-05-22 14:45:00,168.52,168.61,168.46,168.55,2702.0,167.3498,167.4392,167.2902,167.3796,2702.0
2025-05-22 14:50:00,168.59,168.59,168.53,168.56,2605.0,167.4193,167.4193,167.3597,167.3895,2605.0
2025-05-22 14:55:00,168.58,168.71,168.53,168.6,7269.0,167.4094,167.5385,167.3597,167.4292,7269.0
2025-05-22 15:00:00,168.63,168.68,168.61,168.66,1414.0,167.459,167.5087,167.4392,167.4888,1414.0
2025-05-22 15:05:00,168.7,168.72,168.57,168.61,7772.0,167.5285,167.5484,167.3994,167.4392,7772.0
2025-05-22 15:10:00,168.61,168.75,168.58,168.72,8276.0,167.4392,167.5782,167.4094,167.5484,8276.0
2025-05-22 15:15:00,168.73,168.74,168.68,168.72,5817.0,167.5583,167.5683,167.5087,167.5484,5817.0
2025-05-22 15:20:00,168.72,168.73,168.63,168.65,5983.0,167.5484,167.5583,167.459,167.4789,5983.0
2025-05-22 15:25:00,168.62,168.78,168.62,168.73,7403.0,167.4491,167.608,167.4491,167.5583,7403.0
2025-05-22 15:30:00,168.71,168.73,168.54,168.58,6262.0,167.5385,167.5583,167.3696,167.4094,6262.0
2025-05-22 15:35:00,168.57,168.64,168.5,168.62,6411.0,167.3994,167.469,167.3299,167.4491,6411.0
2025-05-22 15:40:00,168.6,168.67,168.43,168.43,8296.0,167.4292,167.4987,167.2604,167.2604,8296.0
2025-05-22 15:45:00,168.44,168.45,168.26,168.43,12893.0,167.2703,167.2803,167.0916,167.2604,12893.0
2025-05-22 15:50:00,168.52,168.57,168.33,168.33,16391.0,167.3498,167.3994,167.1611,167.1611,16391.0
2025-05-22 15:55:00,168.34,168.35,167.82,167.94,55650.0,167.171,167.181,166.6546,166.7738,55650.0
2025-05-23 09:30:00,167.51,167.64,167.19,167.48,16828.0,166.3468,166.4759,166.029,166.317,16828.0
2025-05-23 09:35:00,167.5,167.5,166.79,166.79,2442.0,166.3369,166.3369,165.6318,165.6318,2442.0
2025-05-23 09:40:00,166.81,167.04,166.5,166.53,1846.0,165.6517,165.8801,165.3438,165.3736,1846.0
2025-05-23 09:45:00,166.82,166.89,166.33,166.67,5150.0,165.6616,165.7311,165.175,165.5126,5150.0
2025-05-23 09:50:00,166.72,166.96,166.55,166.55,13502.0,165.5623,165.8006,165.3935,165.3935,13502.0
2025-05-23 09:55:00,166.59,166.82,166.25,166.82,4055.0,165.4332,165.6616,165.0956,165.6616,4055.0
2025-05-23 10:00:00,166.84,167.48,166.73,167.48,9425.0,165.6815,166.317,165.5722,166.317,9425.0
2025-05-23 10:05:00,167.26,167.57,167.24,167.47,4793.0,166.0985,166.4064,166.0787,166.3071,4793.0
2025-05-23 10:10:00,167.53,167.81,167.44,167.68,3053.0,166.3667,166.6447,166.2773,166.5156,3053.0
2025-05-23 10:15:00,167.59,167.59,167.25,167.34,3800.0,166.4262,166.4262,166.0886,166.178,3800.0
2025-05-23 10:20:00,167.37,167.57,167.23,167.57,7377.0,166.2078,166.4064,166.0687,166.4064,7377.0
2025-05-23 10:25:00,167.59,167.7,167.4,167.64,5285.0,166.4262,166.5355,166.2376,166.4759,5285.0
2025-05-23 10:30:00,167.7,167.77,167.58,167.71,4735.0,166.5355,166.605,166.4163,166.5454,4735.0
2025-05-23 10:35:00,167.71,167.71,167.38,167.49,2908.0,166.5454,166.5454,166.2177,166.3269,2908.0
2025-05-23 10:40:00,167.52,167.73,167.48,167.65,8299.0,166.3567,166.5653,166.317,166.4858,8299.0
2025-05-23 10:45:00,167.67,167.87,167.6,167.78,27552.0,166.5057,166.7043,166.4362,166.6149,27552.0
2025-05-23 10:50:00,167.75,167.75,167.35,167.35,11926.0,166.5851,166.5851,166.1879,166.1879,11926.0
2025-05-23 10:55:00,167.34,167.35,167.2,167.2,3510.0,166.178,166.1879,166.039,166.039,3510.0
2025-05-23 11:00:00,167.21,167.47,167.2,167.37,5883.0,166.0489,166.3071,166.039,166.2078,5883.0
2025-05-23 11:05:00,167.39,167.39,167.1,167.33,5539.0,166.2276,166.2276,165.9396,166.1681,5539.0
2025-05-23 11:10:00,167.34,167.41,167.13,167.25,4956.0,166.178,166.2475,165.9694,166.0886,4956.0
2025-05-23 11:15:00,167.29,167.58,167.24,167.58,1834.0,166.1283,166.4163,166.0787,166.4163,1834.0
2025-05-23 11:20:00,167.42,167.78,167.42,167.78,2224.0,166.2574,166.6149,166.2574,166.6149,2224.0
2025-05-23 11:25:00,167.7,167.78,167.59,167.78,2634.0,166.5355,166.6149,166.4262,166.6149,2634.0
2025-05-23 11:30:00,167.8,168.16,167.76,168.16,2574.0,166.6348,166.9923,166.5951,166.9923,2574.0
2025-05-23 11:35:00,168.24,168.4,168.13,168.13,10961.0,167.0717,167.2306,166.9625,166.9625,10961.0
2025-05-23 11:40:00,168.16,168.21,168.04,168.06,2542.0,166.9923,167.0419,166.8731,166.893,2542.0
2025-05-23 11:45:00,168.12,168.4,168.0,168.4,10233.0,166.9526,167.2306,166.8334,167.2306,10233.0
2025-05-23 11:50:00,168.4,168.5,168.18,168.28,13354.0,167.2306,167.3299,167.0121,167.1115,13354.0
2025-05-23 11:55:00,168.15,168.19,167.99,167.99,4019.0,166.9824,167.0221,166.8235,166.8235,4019.0
2025-05-23 12:00:00,167.98,168.06,167.66,167.66,5208.0,166.8135,166.893,166.4958,166.4958,5208.0
2025-05-23 12:05:00,167.66,167.66,167.45,167.54,2898.0,166.4958,166.4958,166.2872,166.3766,2898.0
2025-05-23 12:10:00,167.47,167.65,167.4,167.53,8014.0,166.3071,166.4858,166.2376,166.3667,8014.0
2025-05-23 12:15:00,167.53,167.56,167.3,167.34,9467.0,166.3667,166.3965,166.1383,166.178,9467.0
2025-05-23 12:20:00,167.45,167.62,167.42,167.53,12711.0,166.2872,166.456,166.2574,166.3667,12711.0
2025-05-23 12:25:00,167.53,167.71,167.49,167.57,11148.0,166.3667,166.5454,166.3269,166.4064,11148.0
2025-05-23 12:30:00,167.52,167.55,167.4,167.43,3294.0,166.3567,166.3865,166.2376,166.2674,3294.0
2025-05-23 12:35:00,167.52,167.92,167.49,167.84,10785.0,166.3567,166.754,166.3269,166.6745,10785.0
2025-05-23 12:40:00,167.89,168.0,167.87,168.0,1200.0,166.7242,166.8334,166.7043,166.8334,1200.0
2025-05-23 12:45:00,168.0,168.18,168.0,168.17,2748.0,166.8334,167.0121,166.8334,167.0022,2748.0
2025-05-23 12:50:00,168.19,168.29,168.12,168.29,2158.0,167.0221,167.1214,166.9526,167.1214,2158.0
2025-05-23 12:55:00,168.3,168.31,168.01,168.01,5093.0,167.1313,167.1412,166.8433,166.8433,5093.0
2025-05-23 13:00:00,168.09,168.3,168.08,168.3,2738.0,166.9228,167.1313,166.9128,167.1313,2738.0
2025-05-23 13:05:00,168.35,168.36,168.21,168.27,1471.0,167.181,167.1909,167.0419,167.1015,1471.0
2025-05-23 13:10:00,168.28,168.53,168.28,168.53,5491.0,167.1115,167.3597,167.1115,167.3597,5491.0
2025-05-23 13:15:00,168.49,168.66,168.49,168.61,1200.0,167.32,167.4888,167.32,167.4392,1200.0
2025-05-23 13:20:00,168.67,168.75,168.67,168.72,2475.0,167.4987,167.5782,167.4987,167.5484,2475.0
2025-05-23 13:25:00,168.64,168.76,168.6,168.75,3412.0,167.469,167.5881,167.4292,167.5782,3412.0
2025-05-23 13:30:00,168.72,168.8,168.61,168.63,2770.0,167.5484,167.6278,167.4392,167.459,2770.0
2025-05-23 13:35:00,168.67,168.78,168.65,168.65,2865.0,167.4987,167.608,167.4789,167.4789,2865.0
2025-05-23 13:40:00,168.61,168.67,168.47,168.67,2866.0,167.4392,167.4987,167.3001,167.4987,2866.0
2025-05-23 13:45:00,168.64,168.68,168.54,168.54,999.0,167.469,167.5087,167.3696,167.3696,999.0
2025-05-23 13:50:00,168.63,168.84,168.61,168.68,3658.0,167.459,167.6676,167.4392,167.5087,3658.0
2025-05-23 13:55:00,168.67,168.69,168.56,168.69,1760.0,167.4987,167.5186,167.3895,167.5186,1760.0
2025-05-23 14:00:00,168.76,168.96,168.75,168.96,2706.0,167.5881,167.7867,167.5782,167.7867,2706.0
2025-05-23 14:05:00,168.89,169.07,168.85,168.93,2936.0,167.7172,167.896,167.6775,167.7569,2936.0
2025-05-23 14:10:00,168.85,168.95,168.76,168.95,4785.0,167.6775,167.7768,167.5881,167.7768,4785.0
2025-05-23 14:15:00,168.89,168.95,168.63,168.63,3252.0,167.7172,167.7768,167.459,167.459,3252.0
2025-05-23 14:20:00,168.66,168.68,168.45,168.68,3932.0,167.4888,167.5087,167.2803,167.5087,3932.0
2025-05-23 14:25:00,168.71,168.82,168.6,168.61,3919.0,167.5385,167.6477,167.4292,167.4392,3919.0
2025-05-23 14:30:00,168.61,168.81,168.6,168.81,2066.0,167.4392,167.6378,167.4292,167.6378,2066.0
2025-05-23 14:35:00,168.86,168.88,168.77,168.77,3064.0,167.6874,167.7073,167.5981,167.5981,3064.0
2025-05-23 14:40:00,168.75,168.85,168.75,168.79,2438.0,167.5782,167.6775,167.5782,167.6179,2438.0
2025-05-23 14:45:00,168.79,168.8,168.67,168.75,4555.0,167.6179,167.6278,167.4987,167.5782,4555.0
2025-05-23 14:50:00,168.74,168.8,168.69,168.75,3277.0,167.5683,167.6278,167.5186,167.5782,3277.0
2025-05-23 14:55:00,168.71,168.71,168.57,168.58,1714.0,167.5385,167.5385,167.3994,167.4094,1714.0
2025-05-23 15:00:00,168.53,168.55,168.46,168.47,4004.0,167.3597,167.3796,167.2902,167.3001,4004.0
2025-05-23 15:05:00,168.45,168.66,168.45,168.66,2721.0,167.2803,167.4888,167.2803,167.4888,2721.0
2025-05-23 15:10:00,168.63,168.82,168.6,168.75,3513.0,167.459,167.6477,167.4292,167.5782,3513.0
2025-05-23 15:15:00,168.74,168.74,168.52,168.53,5290.0,167.5683,167.5683,167.3498,167.3597,5290.0
2025-05-23 15:20:00,168.5,168.61,168.3,168.36,3149.0,167.3299,167.4392,167.1313,167.1909,3149.0
2025-05-23 15:25:00,168.45,168.47,168.31,168.36,4146.0,167.2803,167.3001,167.1412,167.1909,4146.0
2025-05-23 15:30:00,168.38,168.52,168.38,168.52,7108.0,167.2108,167.3498,167.2108,167.3498,7108.0
2025-05-23 15:35:00,168.54,168.75,168.48,168.75,7800.0,167.3696,167.5782,167.3101,167.5782,7800.0
2025-05-23 15:40:00,168.75,169.01,168.63,168.8,23227.0,167.5782,167.8364,167.459,167.6278,23227.0
2025-05-23 15:45:00,168.77,168.77,168.51,168.59,6289.0,167.5981,167.5981,167.3399,167.4193,6289.0
2025-05-23 15:50:00,168.51,168.55,168.14,168.17,6692.0,167.3399,167.3796,166.9724,167.0022,6692.0
2025-05-23 15:55:00,168.17,168.37,168.02,168.14,46668.0,167.0022,167.2008,166.8533,166.9724,46668.0
2025-05-27 09:30:00,169.72,170.14,169.48,169.76,33030.0,168.5415,168.9585,168.3031,168.5812,33030.0
2025-05-27 09:35:00,169.76,169.8,169.37,169.37,6554.0,168.5812,168.6209,168.1939,168.1939,6554.0
2025-05-27 09:40:00,169.39,169.66,169.37,169.53,2989.0,168.2137,168.4819,168.1939,168.3528,2989.0
2025-05-27 09:45:00,169.51,169.88,169.43,169.88,11362.0,168.3329,168.7003,168.2535,168.7003,11362.0
2025-05-27 09:50:00,169.86,170.42,169.86,170.42,4381.0,168.6805,169.2366,168.6805,169.2366,4381.0
2025-05-27 09:55:00,170.45,170.95,170.45,170.67,17791.0,169.2664,169.7629,169.2664,169.4849,17791.0
2025-05-27 10:00:00,170.74,170.76,170.56,170.75,4367.0,169.5544,169.5742,169.3756,169.5643,4367.0
2025-05-27 10:05:00,170.68,171.09,170.68,170.96,5318.0,169.4948,169.9019,169.4948,169.7728,5318.0
2025-05-27 10:10:00,170.96,170.96,170.73,170.76,5654.0,169.7728,169.7728,169.5444,169.5742,5654.0
2025-05-27 10:15:00,170.73,170.94,170.7,170.92,4388.0,169.5444,169.753,169.5147,169.7331,4388.0
2025-05-27 10:20:00,170.98,171.46,170.98,171.4,6564.0,169.7927,170.2694,169.7927,170.2098,6564.0
2025-05-27 10:25:00,171.46,171.69,171.42,171.5,8554.0,170.2694,170.4978,170.2297,170.3091,8554.0
2025-05-27 10:30:00,171.49,171.88,171.46,171.86,5148.0,170.2992,170.6865,170.2694,170.6666,5148.0
2025-05-27 10:35:00,171.79,171.89,171.4,171.44,10810.0,170.5971,170.6964,170.2098,170.2495,10810.0
2025-05-27 10:40:00,171.38,171.58,171.32,171.57,5231.0,170.1899,170.3885,170.1303,170.3786,5231.0
2025-05-27 10:45:00,171.53,171.75,171.5,171.59,3770.0,170.3389,170.5574,170.3091,170.3985,3770.0
2025-05-27 10:50:00,171.59,171.72,171.5,171.69,6027.0,170.3985,170.5276,170.3091,170.4978,6027.0
2025-05-27 10:55:00,171.69,171.7,171.51,171.51,6072.0,170.4978,170.5077,170.319,170.319,6072.0
2025-05-27 11:00:00,171.47,171.53,171.32,171.46,12439.0,170.2793,170.3389,170.1303,170.2694,12439.0
2025-05-27 11:05:00,171.46,171.51,171.32,171.47,10175.0,170.2694,170.319,170.1303,170.2793,10175.0
2025-05-27 11:10:00,171.47,171.78,171.45,171.66,7371.0,170.2793,170.5872,170.2594,170.468,7371.0
2025-05-27 11:15:00,171.67,171.88,171.66,171.85,3510.0,170.4779,170.6865,170.468,170.6567,3510.0
2025-05-27 11:20:00,171.86,171.97,171.67,171.75,9941.0,170.6666,170.7758,170.4779,170.5574,9941.0
2025-05-27 11:25:00,171.75,171.88,171.74,171.81,5723.0,170.5574,170.6865,170.5474,170.6169,5723.0
2025-05-27 11:30:00,171.74,171.96,171.68,171.68,4565.0,170.5474,170.7659,170.4878,170.4878,4565.0
2025-05-27 11:35:00,171.68,171.77,171.55,171.77,8692.0,170.4878,170.5772,170.3587,170.5772,8692.0
2025-05-27 11:40:00,171.71,171.76,171.47,171.75,6386.0,170.5176,170.5673,170.2793,170.5574,6386.0
2025-05-27 11:45:00,171.81,171.86,171.78,171.78,2855.0,170.6169,170.6666,170.5872,170.5872,2855.0
2025-05-27 11:50:00,171.74,171.85,171.71,171.84,4123.0,170.5474,170.6567,170.5176,170.6467,4123.0
2025-05-27 11:55:00,171.79,171.8,171.7,171.71,7226.0,170.5971,170.607,170.5077,170.5176,7226.0
2025-05-27 12:00:00,171.72,171.9,171.72,171.86,6808.0,170.5276,170.7063,170.5276,170.6666,6808.0
2025-05-27 12:05:00,171.87,171.89,171.64,171.75,4613.0,170.6765,170.6964,170.4481,170.5574,4613.0
2025-05-27 12:10:00,171.79,171.79,171.63,171.64,7009.0,170.5971,170.5971,170.4382,170.4481,7009.0
2025-05-27 12:15:00,171.64,171.73,171.55,171.69,8149.0,170.4481,170.5375,170.3587,170.4978,8149.0
2025-05-27 12:20:00,171.71,171.75,171.64,171.72,6200.0,170.5176,170.5574,170.4481,170.5276,6200.0
2025-05-27 12:25:00,171.73,171.84,171.72,171.8,6714.0,170.5375,170.6467,170.5276,170.607,6714.0
2025-05-27 12:30:00,171.84,171.84,171.75,171.77,3175.0,170.6467,170.6467,170.5574,170.5772,3175.0
2025-05-27 12:35:00,171.78,172.05,171.78,172.0,6308.0,170.5872,170.8553,170.5872,170.8056,6308.0
2025-05-27 12:40:00,172.01,172.13,171.99,172.0,5415.0,170.8156,170.9347,170.7957,170.8056,5415.0
2025-05-27 12:45:00,172.0,172.12,171.83,171.83,5227.0,170.8056,170.9248,170.6368,170.6368,5227.0
2025-05-27 12:50:00,171.9,171.91,171.75,171.75,2676.0,170.7063,170.7162,170.5574,170.5574,2676.0
2025-05-27 12:55:00,171.75,171.75,171.52,171.52,10578.0,170.5574,170.5574,170.329,170.329,10578.0
2025-05-27 13:00:00,171.6,171.69,171.58,171.64,3867.0,170.4084,170.4978,170.3885,170.4481,3867.0
2025-05-27 13:05:00,171.64,171.71,171.6,171.65,2403.0,170.4481,170.5176,170.4084,170.4581,2403.0
2025-05-27 13:10:00,171.65,171.73,171.56,171.68,4788.0,170.4581,170.5375,170.3687,170.4878,4788.0
2025-05-27 13:15:00,171.75,172.07,171.68,172.01,6970.0,170.5574,170.8751,170.4878,170.8156,6970.0
2025-05-27 13:20:00,172.02,172.07,171.82,171.93,7277.0,170.8255,170.8751,170.6269,170.7361,7277.0
2025-05-27 13:25:00,171.9,171.93,171.73,171.86,4260.0,170.7063,170.7361,170.5375,170.6666,4260.0
2025-05-27 13:30:00,171.86,171.86,171.8,171.85,1300.0,170.6666,170.6666,170.607,170.6567,1300.0
2025-05-27 13:35:00,171.85,171.88,171.75,171.76,8080.0,170.6567,170.6865,170.5574,170.5673,8080.0
2025-05-27 13:40:00,171.76,171.9,171.74,171.85,6042.0,170.5673,170.7063,170.5474,170.6567,6042.0
2025-05-27 13:45:00,171.9,172.02,171.85,172.0,6186.0,170.7063,170.8255,170.6567,170.8056,6186.0
2025-05-27 13:50:00,172.0,172.05,171.89,171.93,5573.0,170.8056,170.8553,170.6964,170.7361,5573.0
2025-05-27 13:55:00,171.93,172.08,171.9,172.02,5752.0,170.7361,170.8851,170.7063,170.8255,5752.0
2025-05-27 14:00:00,172.02,172.06,171.88,171.89,4801.0,170.8255,170.8652,170.6865,170.6964,4801.0
2025-05-27 14:05:00,171.94,171.94,171.61,171.61,9017.0,170.746,170.746,170.4183,170.4183,9017.0
2025-05-27 14:10:00,171.67,171.68,171.23,171.28,28047.0,170.4779,170.4878,170.041,170.0906,28047.0
2025-05-27 14:15:00,171.28,171.4,171.19,171.31,23162.0,170.0906,170.2098,170.0012,170.1204,23162.0
2025-05-27 14:20:00,171.35,171.35,171.18,171.22,17282.0,170.1601,170.1601,169.9913,170.031,17282.0
2025-05-27 14:25:00,171.18,171.36,171.18,171.27,25345.0,169.9913,170.1701,169.9913,170.0807,25345.0
2025-05-27 14:30:00,171.27,171.32,171.2,171.24,17410.0,170.0807,170.1303,170.0112,170.0509,17410.0
2025-05-27 14:35:00,171.29,171.29,171.19,171.22,3154.0,170.1006,170.1006,170.0012,170.031,3154.0
2025-05-27 14:40:00,171.19,171.25,171.04,171.07,10205.0,170.0012,170.0608,169.8523,169.8821,10205.0
2025-05-27 14:45:00,171.08,171.11,170.99,171.06,11559.0,169.892,169.9218,169.8026,169.8722,11559.0
2025-05-27 14:50:00,171.06,171.15,171.04,171.09,5738.0,169.8722,169.9615,169.8523,169.9019,5738.0
2025-05-27 14:55:00,171.09,171.12,171.0,171.03,10420.0,169.9019,169.9317,169.8126,169.8424,10420.0
2025-05-27 15:00:00,171.03,171.15,170.97,171.02,24628.0,169.8424,169.9615,169.7828,169.8324,24628.0
2025-05-27 15:05:00,170.99,171.15,170.98,171.09,25728.0,169.8026,169.9615,169.7927,169.9019,25728.0
2025-05-27 15:10:00,171.09,171.14,171.01,171.01,16270.0,169.9019,169.9516,169.8225,169.8225,16270.0
2025-05-27 15:15:00,171.02,171.1,170.97,171.08,15921.0,169.8324,169.9119,169.7828,169.892,15921.0
2025-05-27 15:20:00,171.04,171.1,170.97,170.98,6451.0,169.8523,169.9119,169.7828,169.7927,6451.0
2025-05-27 15:25:00,170.96,171.01,170.91,170.93,7698.0,169.7728,169.8225,169.7232,169.7431,7698.0
2025-05-27 15:30:00,170.9,171.1,170.89,171.05,27218.0,169.7133,169.9119,169.7033,169.8622,27218.0
2025-05-27 15:35:00,171.04,171.09,170.95,171.08,19090.0,169.8523,169.9019,169.7629,169.892,19090.0
2025-05-27 15:40:00,171.08,171.11,170.8,170.87,20381.0,169.892,169.9218,169.614,169.6835,20381.0
2025-05-27 15:45:00,170.86,170.86,170.69,170.72,15274.0,169.6735,169.6735,169.5047,169.5345,15274.0
2025-05-27 15:50:00,170.74,170.95,170.67,170.92,41873.0,169.5544,169.7629,169.4849,169.7331,41873.0
2025-05-27 15:55:00,170.95,171.0,170.63,170.75,116571.0,169.7629,169.8126,169.4451,169.5643,116571.0
2025-05-28 09:30:00,170.6,170.96,170.33,170.42,14368.0,169.4153,169.7728,169.1472,169.2366,14368.0
2025-05-28 09:35:00,170.39,170.74,169.98,169.99,8805.0,169.2068,169.5544,168.7997,168.8096,8805.0
2025-05-28 09:40:00,170.16,170.22,169.84,170.12,11659.0,168.9784,169.038,168.6606,168.9387,11659.0
2025-05-28 09:45:00,170.07,170.51,170.07,170.5,7967.0,168.889,169.326,168.889,169.316,7967.0
2025-05-28 09:50:00,170.41,170.41,169.79,169.8,23668.0,169.2267,169.2267,168.611,168.6209,23668.0
2025-05-28 09:55:00,169.69,169.83,169.48,169.53,5089.0,168.5117,168.6507,168.3031,168.3528,5089.0
2025-05-28 10:00:00,169.56,169.74,169.35,169.41,7008.0,168.3826,168.5613,168.174,168.2336,7008.0
2025-05-28 10:05:00,169.41,169.52,169.31,169.34,16752.0,168.2336,168.3428,168.1343,168.1641,16752.0
2025-05-28 10:10:00,169.28,169.54,169.21,169.53,26144.0,168.1045,168.3627,168.035,168.3528,26144.0
2025-05-28 10:15:00,169.51,169.57,169.47,169.48,11886.0,168.3329,168.3925,168.2932,168.3031,11886.0
2025-05-28 10:20:00,169.53,169.63,169.44,169.51,16707.0,168.3528,168.4521,168.2634,168.3329,16707.0
2025-05-28 10:25:00,169.51,169.51,169.16,169.2,8953.0,168.3329,168.3329,167.9853,168.0251,8953.0
2025-05-28 10:30:00,169.2,169.37,169.19,169.37,14431.0,168.0251,168.1939,168.0151,168.1939,14431.0
2025-05-28 10:35:00,169.38,169.51,169.19,169.25,28323.0,168.2038,168.3329,168.0151,168.0747,28323.0
2025-05-28 10:40:00,169.2,169.28,169.15,169.19,12664.0,168.0251,168.1045,167.9754,168.0151,12664.0
2025-05-28 10:45:00,169.19,169.22,169.1,169.22,8782.0,168.0151,168.0449,167.9258,168.0449,8782.0
2025-05-28 10:50:00,169.23,169.38,169.15,169.37,19032.0,168.0549,168.2038,167.9754,168.1939,19032.0
2025-05-28 10:55:00,169.37,169.42,169.28,169.31,7908.0,168.1939,168.2435,168.1045,168.1343,7908.0
2025-05-28 11:00:00,169.29,169.51,169.26,169.46,15945.0,168.1144,168.3329,168.0847,168.2833,15945.0
2025-05-28 11:05:00,169.47,169.47,169.2,169.24,11262.0,168.2932,168.2932,168.0251,168.0648,11262.0
2025-05-28 11:10:00,169.2,169.3,169.16,169.16,11589.0,168.0251,168.1244,167.9853,167.9853,11589.0
2025-05-28 11:15:00,169.19,169.19,169.08,169.12,3811.0,168.0151,168.0151,167.9059,167.9456,3811.0
2025-05-28 11:20:00,169.12,169.12,169.0,169.03,5438.0,167.9456,167.9456,167.8265,167.8562,5438.0
2025-05-28 11:25:00,169.03,169.04,168.89,169.0,4252.0,167.8562,167.8662,167.7172,167.8265,4252.0
2025-05-28 11:30:00,169.0,169.04,168.91,168.94,6888.0,167.8265,167.8662,167.7371,167.7669,6888.0
2025-05-28 11:35:00,168.98,169.0,168.79,168.86,11805.0,167.8066,167.8265,167.6179,167.6874,11805.0
2025-05-28 11:40:00,168.84,168.99,168.82,168.91,4885.0,167.6676,167.8165,167.6477,167.7371,4885.0
2025-05-28 11:45:00,168.89,168.99,168.88,168.99,5011.0,167.7172,167.8165,167.7073,167.8165,5011.0
2025-05-28 11:50:00,168.97,169.07,168.97,169.06,9766.0,167.7967,167.896,167.7967,167.886,9766.0
2025-05-28 11:55:00,169.06,169.06,168.81,168.81,3077.0,167.886,167.886,167.6378,167.6378,3077.0
2025-05-28 12:00:00,168.81,168.87,168.77,168.82,5071.0,167.6378,167.6974,167.5981,167.6477,5071.0
2025-05-28 12:05:00,168.79,168.96,168.78,168.87,7041.0,167.6179,167.7867,167.608,167.6974,7041.0
2025-05-28 12:10:00,168.85,168.85,168.68,168.7,9342.0,167.6775,167.6775,167.5087,167.5285,9342.0
2025-05-28 12:15:00,168.7,169.09,168.68,169.09,5411.0,167.5285,167.9158,167.5087,167.9158,5411.0
2025-05-28 12:20:00,169.12,169.23,169.11,169.23,5079.0,167.9456,168.0549,167.9357,168.0549,5079.0
2025-05-28 12:25:00,169.23,169.44,169.18,169.38,9129.0,168.0549,168.2634,168.0052,168.2038,9129.0
2025-05-28 12:30:00,169.5,169.5,169.32,169.33,1574.0,168.323,168.323,168.1442,168.1542,1574.0
2025-05-28 12:35:00,169.42,169.65,169.4,169.63,6470.0,168.2435,168.4719,168.2237,168.4521,6470.0
2025-05-28 12:40:00,169.65,169.69,169.51,169.59,7010.0,168.4719,168.5117,168.3329,168.4124,7010.0
2025-05-28 12:45:00,169.58,169.73,169.57,169.73,1580.0,168.4024,168.5514,168.3925,168.5514,1580.0
2025-05-28 12:50:00,169.73,169.73,169.53,169.61,3129.0,168.5514,168.5514,168.3528,168.4322,3129.0
2025-05-28 12:55:00,169.58,169.79,169.58,169.76,1868.0,168.4024,168.611,168.4024,168.5812,1868.0
2025-05-28 13:00:00,169.79,169.83,169.76,169.8,1300.0,168.611,168.6507,168.5812,168.6209,1300.0
2025-05-28 13:05:00,169.77,169.85,169.76,169.84,2351.0,168.5911,168.6706,168.5812,168.6606,2351.0
2025-05-28 13:10:00,169.81,169.89,169.72,169.75,3939.0,168.6308,168.7103,168.5415,168.5712,3939.0
2025-05-28 13:15:00,169.76,169.92,169.75,169.86,2326.0,168.5812,168.7401,168.5712,168.6805,2326.0
2025-05-28 13:20:00,169.86,169.89,169.79,169.79,1457.0,168.6805,168.7103,168.611,168.611,1457.0
2025-05-28 13:25:00,169.81,169.82,169.72,169.74,1737.0,168.6308,168.6408,168.5415,168.5613,1737.0
2025-05-28 13:30:00,169.74,169.76,169.67,169.76,1126.0,168.5613,168.5812,168.4918,168.5812,1126.0
2025-05-28 13:35:00,169.72,169.82,169.66,169.81,3568.0,168.5415,168.6408,168.4819,168.6308,3568.0
2025-05-28 13:40:00,169.9,169.93,169.72,169.74,3795.0,168.7202,168.75,168.5415,168.5613,3795.0
2025-05-28 13:45:00,169.74,169.96,169.74,169.91,3395.0,168.5613,168.7798,168.5613,168.7301,3395.0
2025-05-28 13:50:00,169.87,169.98,169.84,169.97,3868.0,168.6904,168.7997,168.6606,168.7897,3868.0
2025-05-28 13:55:00,170.0,170.1,169.97,170.02,2605.0,168.8195,168.9188,168.7897,168.8394,2605.0
2025-05-28 14:00:00,170.02,170.19,169.97,170.18,4375.0,168.8394,169.0082,168.7897,168.9983,4375.0
2025-05-28 14:05:00,170.1,170.14,169.99,170.11,2602.0,168.9188,168.9585,168.8096,168.9287,2602.0
2025-05-28 14:10:00,170.18,170.23,170.1,170.18,2482.0,168.9983,169.0479,168.9188,168.9983,2482.0
2025-05-28 14:15:00,170.18,170.23,170.06,170.06,3020.0,168.9983,169.0479,168.8791,168.8791,3020.0
2025-05-28 14:20:00,170.07,170.1,170.0,170.04,5507.0,168.889,168.9188,168.8195,168.8592,5507.0
2025-05-28 14:25:00,170.03,170.1,170.01,170.06,4433.0,168.8493,168.9188,168.8294,168.8791,4433.0
2025-05-28 14:30:00,170.06,170.18,170.03,170.03,10348.0,168.8791,168.9983,168.8493,168.8493,10348.0
2025-05-28 14:35:00,170.05,170.12,169.95,170.09,9535.0,168.8692,168.9387,168.7699,168.9089,9535.0
2025-05-28 14:40:00,170.09,170.12,170.04,170.06,5191.0,168.9089,168.9387,168.8592,168.8791,5191.0
2025-05-28 14:45:00,170.03,170.11,169.94,169.97,7342.0,168.8493,168.9287,168.7599,168.7897,7342.0
2025-05-28 14:50:00,169.97,170.0,169.31,169.61,23340.0,168.7897,168.8195,168.1343,168.4322,23340.0
2025-05-28 14:55:00,169.55,169.93,169.52,169.85,8996.0,168.3726,168.75,168.3428,168.6706,8996.0
2025-05-28 15:00:00,169.82,169.83,169.61,169.69,10972.0,168.6408,168.6507,168.4322,168.5117,10972.0
2025-05-28 15:05:00,169.67,169.76,169.59,169.67,10376.0,168.4918,168.5812,168.4124,168.4918,10376.0
2025-05-28 15:10:00,169.68,169.85,169.56,169.61,14597.0,168.5017,168.6706,168.3826,168.4322,14597.0
2025-05-28 15:15:00,169.65,169.7,169.58,169.66,19075.0,168.4719,168.5216,168.4024,168.4819,19075.0
2025-05-28 15:20:00,169.65,169.66,169.52,169.53,5073.0,168.4719,168.4819,168.3428,168.3528,5073.0
2025-05-28 15:25:00,169.55,169.69,169.51,169.66,16601.0,168.3726,168.5117,168.3329,168.4819,16601.0
2025-05-28 15:30:00,169.69,169.7,169.51,169.54,12709.0,168.5117,168.5216,168.3329,168.3627,12709.0
2025-05-28 15:35:00,169.53,169.68,169.47,169.6,12830.0,168.3528,168.5017,168.2932,168.4223,12830.0
2025-05-28 15:40:00,169.54,169.63,169.48,169.5,14032.0,168.3627,168.4521,168.3031,168.323,14032.0
2025-05-28 15:45:00,169.5,169.74,169.38,169.59,57850.0,168.323,168.5613,168.2038,168.4124,57850.0
2025-05-28 15:50:00,169.56,169.58,169.44,169.52,45422.0,168.3826,168.4024,168.2634,168.3428,45422.0
2025-05-28 15:55:00,169.52,169.63,169.33,169.55,134287.0,168.3428,168.4521,168.1542,168.3726,134287.0
2025-05-29 09:30:00,172.14,172.5,171.09,172.45,59111.0,170.9447,171.3022,169.9019,171.2525,59111.0
2025-05-29 09:35:00,172.22,173.85,172.07,173.78,34186.0,171.0241,172.6428,170.8751,172.5733,34186.0
2025-05-29 09:40:00,173.9,174.0,173.31,173.31,23854.0,172.6924,172.7917,172.1065,172.1065,23854.0
2025-05-29 09:45:00,173.34,174.14,173.31,173.81,30537.0,172.1363,172.9308,172.1065,172.6031,30537.0
2025-05-29 09:50:00,173.78,174.07,173.39,173.5,20800.0,172.5733,172.8612,172.186,172.2952,20800.0
2025-05-29 09:55:00,173.49,173.66,173.02,173.12,11522.0,172.2853,172.4541,171.8185,171.9178,11522.0
2025-05-29 10:00:00,173.12,173.61,173.04,173.55,14122.0,171.9178,172.4044,171.8384,172.3449,14122.0
2025-05-29 10:05:00,173.45,173.65,172.92,173.09,15950.0,172.2456,172.4442,171.7192,171.8881,15950.0
2025-05-29 10:10:00,173.14,173.5,173.14,173.21,24402.0,171.9377,172.2952,171.9377,172.0072,24402.0
2025-05-29 10:15:00,173.19,173.36,172.71,172.8,13794.0,171.9874,172.1562,171.5107,171.6001,13794.0
2025-05-29 10:20:00,172.87,173.05,172.73,172.8,12585.0,171.6696,171.8483,171.5306,171.6001,12585.0
2025-05-29 10:25:00,172.83,173.0,172.7,172.93,11111.0,171.6299,171.7987,171.5008,171.7292,11111.0
2025-05-29 10:30:00,172.92,173.01,172.49,172.53,8169.0,171.7192,171.8086,171.2922,171.3319,8169.0
2025-05-29 10:35:00,172.52,172.73,172.51,172.65,15993.0,171.322,171.5306,171.3121,171.4511,15993.0
2025-05-29 10:40:00,172.57,172.72,172.42,172.72,11458.0,171.3717,171.5206,171.2227,171.5206,11458.0
2025-05-29 10:45:00,172.59,172.92,172.56,172.84,10179.0,171.3915,171.7192,171.3617,171.6398,10179.0
2025-05-29 10:50:00,172.81,173.05,172.74,173.0,9533.0,171.61,171.8483,171.5405,171.7987,9533.0
2025-05-29 10:55:00,172.96,173.11,172.94,173.11,20600.0,171.759,171.9079,171.7391,171.9079,20600.0
2025-05-29 11:00:00,173.09,173.1,172.59,172.7,14621.0,171.8881,171.898,171.3915,171.5008,14621.0
2025-05-29 11:05:00,172.74,173.17,172.69,173.1,9382.0,171.5405,171.9675,171.4908,171.898,9382.0
2025-05-29 11:10:00,173.08,173.28,172.77,172.78,27065.0,171.8781,172.0767,171.5703,171.5802,27065.0
2025-05-29 11:15:00,172.82,172.9,172.71,172.73,10404.0,171.6199,171.6994,171.5107,171.5306,10404.0
2025-05-29 11:20:00,172.78,172.93,172.46,172.47,22334.0,171.5802,171.7292,171.2624,171.2724,22334.0
2025-05-29 11:25:00,172.47,172.8,172.47,172.67,59016.0,171.2724,171.6001,171.2724,171.471,59016.0
2025-05-29 11:30:00,172.59,172.59,171.78,171.9,5608.0,171.3915,171.3915,170.5872,170.7063,5608.0
2025-05-29 11:35:00,171.84,172.16,171.84,171.9,4759.0,170.6467,170.9645,170.6467,170.7063,4759.0
2025-05-29 11:40:00,171.99,172.1,171.76,171.83,6861.0,170.7957,170.9049,170.5673,170.6368,6861.0
2025-05-29 11:45:00,171.8,171.8,171.44,171.45,5005.0,170.607,170.607,170.2495,170.2594,5005.0
2025-05-29 11:50:00,171.45,171.73,171.14,171.14,14909.0,170.2594,170.5375,169.9516,169.9516,14909.0
2025-05-29 11:55:00,171.14,171.26,170.47,170.88,61859.0,169.9516,170.0708,169.2862,169.6934,61859.0
2025-05-29 12:00:00,170.75,171.0,170.5,170.94,45137.0,169.5643,169.8126,169.316,169.753,45137.0
2025-05-29 12:05:00,171.04,171.31,171.03,171.28,12105.0,169.8523,170.1204,169.8424,170.0906,12105.0
2025-05-29 12:10:00,171.22,171.92,171.21,171.92,5852.0,170.031,170.7262,170.0211,170.7262,5852.0
2025-05-29 12:15:00,172.04,172.1,171.95,171.97,10605.0,170.8453,170.9049,170.756,170.7758,10605.0
2025-05-29 12:20:00,171.97,171.98,171.54,171.66,12948.0,170.7758,170.7858,170.3488,170.468,12948.0
2025-05-29 12:25:00,171.67,171.71,171.57,171.67,3748.0,170.4779,170.5176,170.3786,170.4779,3748.0
2025-05-29 12:30:00,171.67,171.96,171.67,171.96,12013.0,170.4779,170.7659,170.4779,170.7659,12013.0
2025-05-29 12:35:00,171.83,171.96,171.7,171.88,16349.0,170.6368,170.7659,170.5077,170.6865,16349.0
2025-05-29 12:40:00,171.94,172.01,171.85,171.94,9576.0,170.746,170.8156,170.6567,170.746,9576.0
2025-05-29 12:45:00,171.99,172.09,171.88,171.93,9048.0,170.7957,170.895,170.6865,170.7361,9048.0
2025-05-29 12:50:00,171.9,172.1,171.9,172.08,8890.0,170.7063,170.9049,170.7063,170.8851,8890.0
2025-05-29 12:55:00,172.07,172.07,171.94,172.02,13134.0,170.8751,170.8751,170.746,170.8255,13134.0
2025-05-29 13:00:00,172.1,172.27,172.05,172.13,13750.0,170.9049,171.0737,170.8553,170.9347,13750.0
2025-05-29 13:05:00,172.16,172.18,171.93,171.94,6890.0,170.9645,170.9844,170.7361,170.746,6890.0
2025-05-29 13:10:00,171.97,172.14,171.96,172.13,3360.0,170.7758,170.9447,170.7659,170.9347,3360.0
2025-05-29 13:15:00,172.19,172.29,172.08,172.12,5697.0,170.9943,171.0936,170.8851,170.9248,5697.0
2025-05-29 13:20:00,172.12,172.27,171.96,171.97,7778.0,170.9248,171.0737,170.7659,170.7758,7778.0
2025-05-29 13:25:00,171.97,171.98,171.8,171.89,3972.0,170.7758,170.7858,170.607,170.6964,3972.0
2025-05-29 13:30:00,171.87,172.01,171.74,171.77,7850.0,170.6765,170.8156,170.5474,170.5772,7850.0
2025-05-29 13:35:00,171.77,171.86,171.74,171.86,4182.0,170.5772,170.6666,170.5474,170.6666,4182.0
2025-05-29 13:40:00,171.91,172.03,171.8,171.8,10486.0,170.7162,170.8354,170.607,170.607,10486.0
2025-05-29 13:45:00,171.8,171.95,171.78,171.78,5994.0,170.607,170.756,170.5872,170.5872,5994.0
2025-05-29 13:50:00,171.72,171.94,171.7,171.8,8294.0,170.5276,170.746,170.5077,170.607,8294.0
2025-05-29 13:55:00,171.76,171.82,171.71,171.74,3187.0,170.5673,170.6269,170.5176,170.5474,3187.0
2025-05-29 14:00:00,171.85,172.02,171.85,171.91,8214.0,170.6567,170.8255,170.6567,170.7162,8214.0
2025-05-29 14:05:00,171.96,172.01,171.92,171.93,5334.0,170.7659,170.8156,170.7262,170.7361,5334.0
2025-05-29 14:10:00,171.94,172.07,171.82,172.07,7372.0,170.746,170.8751,170.6269,170.8751,7372.0
2025-05-29 14:15:00,172.03,172.18,171.93,172.02,7714.0,170.8354,170.9844,170.7361,170.8255,7714.0
2025-05-29 14:20:00,171.93,172.05,171.87,172.04,5975.0,170.7361,170.8553,170.6765,170.8453,5975.0
2025-05-29 14:25:00,172.04,172.05,171.92,172.03,8417.0,170.8453,170.8553,170.7262,170.8354,8417.0
2025-05-29 14:30:00,172.02,172.11,172.02,172.09,8863.0,170.8255,170.9149,170.8255,170.895,8863.0
2025-05-29 14:35:00,172.16,172.17,172.02,172.17,11824.0,170.9645,170.9744,170.8255,170.9744,11824.0
2025-05-29 14:40:00,172.19,172.35,172.15,172.28,8857.0,170.9943,171.1532,170.9546,171.0837,8857.0
2025-05-29 14:45:00,172.28,172.32,172.18,172.2,10606.0,171.0837,171.1234,170.9844,171.0042,10606.0
2025-05-29 14:50:00,172.2,172.28,172.1,172.12,6452.0,171.0042,171.0837,170.9049,170.9248,6452.0
2025-05-29 14:55:00,172.13,172.16,171.82,171.91,9110.0,170.9347,170.9645,170.6269,170.7162,9110.0
2025-05-29 15:00:00,171.97,172.1,171.82,172.1,8281.0,170.7758,170.9049,170.6269,170.9049,8281.0
2025-05-29 15:05:00,171.97,172.08,171.69,171.73,14600.0,170.7758,170.8851,170.4978,170.5375,14600.0
2025-05-29 15:10:00,171.68,171.9,171.66,171.78,6003.0,170.4878,170.7063,170.468,170.5872,6003.0
2025-05-29 15:15:00,171.74,172.02,171.7,172.0,7838.0,170.5474,170.8255,170.5077,170.8056,7838.0
2025-05-29 15:20:00,172.03,172.24,171.95,172.11,8742.0,170.8354,171.044,170.756,170.9149,8742.0
2025-05-29 15:25:00,172.11,172.24,171.93,171.96,24175.0,170.9149,171.044,170.7361,170.7659,24175.0
2025-05-29 15:30:00,171.97,172.09,171.96,172.01,16049.0,170.7758,170.895,170.7659,170.8156,16049.0
2025-05-29 15:35:00,172.0,172.0,171.84,171.93,14464.0,170.8056,170.8056,170.6467,170.7361,14464.0
2025-05-29 15:40:00,172.0,172.26,171.98,172.22,11943.0,170.8056,171.0638,170.7858,171.0241,11943.0
2025-05-29 15:45:00,172.19,172.37,172.18,172.27,34586.0,170.9943,171.1731,170.9844,171.0737,34586.0
2025-05-29 15:50:00,172.32,172.52,172.06,172.16,61078.0,171.1234,171.322,170.8652,170.9645,61078.0
2025-05-29 15:55:00,172.16,172.39,171.97,172.29,105229.0,170.9645,171.1929,170.7758,171.0936,105229.0
2025-05-30 09:30:00,171.61,172.23,171.04,172.13,36473.0,170.4183,171.034,169.8523,170.9347,36473.0
2025-05-30 09:35:00,172.12,172.45,171.95,172.06,17697.0,170.9248,171.2525,170.756,170.8652,17697.0
2025-05-30 09:40:00,171.98,172.4,171.93,172.05,19979.0,170.7858,171.2028,170.7361,170.8553,19979.0
2025-05-30 09:45:00,172.06,172.43,171.68,171.68,17031.0,170.8652,171.2326,170.4878,170.4878,17031.0
2025-05-30 09:50:00,171.66,171.71,171.16,171.4,16330.0,170.468,170.5176,169.9715,170.2098,16330.0
2025-05-30 09:55:00,171.44,171.6,171.21,171.23,20906.0,170.2495,170.4084,170.0211,170.041,20906.0
2025-05-30 10:00:00,171.43,171.64,171.3,171.36,9393.0,170.2396,170.4481,170.1105,170.1701,9393.0
2025-05-30 10:05:00,171.44,171.5,171.09,171.21,4658.0,170.2495,170.3091,169.9019,170.0211,4658.0
2025-05-30 10:10:00,171.15,171.27,171.0,171.18,8481.0,169.9615,170.0807,169.8126,169.9913,8481.0
2025-05-30 10:15:00,171.18,171.33,171.09,171.33,4209.0,169.9913,170.1403,169.9019,170.1403,4209.0
2025-05-30 10:20:00,171.3,171.33,171.01,171.3,4990.0,170.1105,170.1403,169.8225,170.1105,4990.0
2025-05-30 10:25:00,171.41,171.42,170.74,170.8,7315.0,170.2197,170.2297,169.5544,169.614,7315.0
2025-05-30 10:30:00,170.81,171.17,170.8,171.1,5534.0,169.6239,169.9814,169.614,169.9119,5534.0
2025-05-30 10:35:00,171.1,171.25,170.95,171.04,21945.0,169.9119,170.0608,169.7629,169.8523,21945.0
2025-05-30 10:40:00,171.0,171.06,170.7,170.74,19740.0,169.8126,169.8722,169.5147,169.5544,19740.0
2025-05-30 10:45:00,170.69,170.98,170.68,170.98,10320.0,169.5047,169.7927,169.4948,169.7927,10320.0
2025-05-30 10:50:00,170.97,171.19,170.95,171.18,13550.0,169.7828,170.0012,169.7629,169.9913,13550.0
2025-05-30 10:55:00,171.18,171.44,171.07,171.11,9542.0,169.9913,170.2495,169.8821,169.9218,9542.0
2025-05-30 11:00:00,171.08,171.42,171.05,171.3,21974.0,169.892,170.2297,169.8622,170.1105,21974.0
2025-05-30 11:05:00,171.25,171.41,171.15,171.26,11140.0,170.0608,170.2197,169.9615,170.0708,11140.0
2025-05-30 11:10:00,171.29,171.41,171.28,171.3,10099.0,170.1006,170.2197,170.0906,170.1105,10099.0
2025-05-30 11:15:00,171.26,171.28,171.15,171.15,4490.0,170.0708,170.0906,169.9615,169.9615,4490.0
2025-05-30 11:20:00,171.22,171.41,171.2,171.38,15245.0,170.031,170.2197,170.0112,170.1899,15245.0
2025-05-30 11:25:00,171.36,171.48,171.26,171.42,16449.0,170.1701,170.2892,170.0708,170.2297,16449.0
2025-05-30 11:30:00,171.45,171.51,171.31,171.37,25934.0,170.2594,170.319,170.1204,170.18,25934.0
2025-05-30 11:35:00,171.4,171.45,171.21,171.33,13355.0,170.2098,170.2594,170.0211,170.1403,13355.0
2025-05-30 11:40:00,171.44,171.44,171.0,171.09,5489.0,170.2495,170.2495,169.8126,169.9019,5489.0
2025-05-30 11:45:00,171.06,171.2,170.97,171.2,4780.0,169.8722,170.0112,169.7828,170.0112,4780.0
2025-05-30 11:50:00,171.2,171.25,171.07,171.19,4828.0,170.0112,170.0608,169.8821,170.0012,4828.0
2025-05-30 11:55:00,171.2,171.26,171.07,171.08,6432.0,170.0112,170.0708,169.8821,169.892,6432.0
2025-05-30 12:00:00,171.13,171.24,171.08,171.1,10909.0,169.9417,170.0509,169.892,169.9119,10909.0
2025-05-30 12:05:00,171.13,171.41,171.13,171.36,17733.0,169.9417,170.2197,169.9417,170.1701,17733.0
2025-05-30 12:10:00,171.32,171.41,171.1,171.13,12747.0,170.1303,170.2197,169.9119,169.9417,12747.0
2025-05-30 12:15:00,171.13,171.25,170.89,170.96,28516.0,169.9417,170.0608,169.7033,169.7728,28516.0
2025-05-30 12:20:00,170.96,171.16,170.93,171.06,7031.0,169.7728,169.9715,169.7431,169.8722,7031.0
2025-05-30 12:25:00,171.06,171.06,170.41,170.56,32213.0,169.8722,169.8722,169.2267,169.3756,32213.0
2025-05-30 12:30:00,170.47,170.53,170.0,170.19,7338.0,169.2862,169.3458,168.8195,169.0082,7338.0
2025-05-30 12:35:00,170.19,170.8,170.19,170.8,3881.0,169.0082,169.614,169.0082,169.614,3881.0
2025-05-30 12:40:00,170.9,170.9,170.76,170.81,2167.0,169.7133,169.7133,169.5742,169.6239,2167.0
2025-05-30 12:45:00,170.75,170.98,170.68,170.69,18663.0,169.5643,169.7927,169.4948,169.5047,18663.0
2025-05-30 12:50:00,170.68,170.76,170.62,170.67,1954.0,169.4948,169.5742,169.4352,169.4849,1954.0
2025-05-30 12:55:00,170.58,170.89,170.56,170.89,9629.0,169.3955,169.7033,169.3756,169.7033,9629.0
2025-05-30 13:00:00,170.89,171.01,170.77,170.96,9336.0,169.7033,169.8225,169.5842,169.7728,9336.0
2025-05-30 13:05:00,171.05,171.25,171.01,171.13,4826.0,169.8622,170.0608,169.8225,169.9417,4826.0
2025-05-30 13:10:00,171.14,171.14,170.99,171.05,7977.0,169.9516,169.9516,169.8026,169.8622,7977.0
2025-05-30 13:15:00,171.08,171.27,171.07,171.27,4923.0,169.892,170.0807,169.8821,170.0807,4923.0
2025-05-30 13:20:00,171.25,171.25,171.02,171.16,5149.0,170.0608,170.0608,169.8324,169.9715,5149.0
2025-05-30 13:25:00,171.08,171.19,171.02,171.14,2093.0,169.892,170.0012,169.8324,169.9516,2093.0
2025-05-30 13:30:00,171.2,171.28,171.0,171.2,5208.0,170.0112,170.0906,169.8126,170.0112,5208.0
2025-05-30 13:35:00,171.15,171.17,171.0,171.13,2145.0,169.9615,169.9814,169.8126,169.9417,2145.0
2025-05-30 13:40:00,171.14,171.14,170.97,171.0,4598.0,169.9516,169.9516,169.7828,169.8126,4598.0
2025-05-30 13:45:00,171.0,171.05,170.86,171.01,11060.0,169.8126,169.8622,169.6735,169.8225,11060.0
2025-05-30 13:50:00,171.05,171.21,171.04,171.19,1975.0,169.8622,170.0211,169.8523,170.0012,1975.0
2025-05-30 13:55:00,171.22,171.22,170.98,171.0,2916.0,170.031,170.031,169.7927,169.8126,2916.0
2025-05-30 14:00:00,171.04,171.5,171.04,171.47,20731.0,169.8523,170.3091,169.8523,170.2793,20731.0
2025-05-30 14:05:00,171.48,171.95,171.48,171.95,25587.0,170.2892,170.756,170.2892,170.756,25587.0
2025-05-30 14:10:00,171.95,171.97,171.81,171.95,12482.0,170.756,170.7758,170.6169,170.756,12482.0
2025-05-30 14:15:00,171.9,172.11,171.85,172.04,20618.0,170.7063,170.9149,170.6567,170.8453,20618.0
2025-05-30 14:20:00,172.03,172.03,171.8,171.85,4199.0,170.8354,170.8354,170.607,170.6567,4199.0
2025-05-30 14:25:00,171.78,171.89,171.73,171.79,4488.0,170.5872,170.6964,170.5375,170.5971,4488.0
2025-05-30 14:30:00,171.8,171.86,171.72,171.72,11119.0,170.607,170.6666,170.5276,170.5276,11119.0
2025-05-30 14:35:00,171.72,171.92,171.69,171.85,8255.0,170.5276,170.7262,170.4978,170.6567,8255.0
2025-05-30 14:40:00,171.84,171.87,171.75,171.83,7163.0,170.6467,170.6765,170.5574,170.6368,7163.0
2025-05-30 14:45:00,171.91,172.11,171.89,172.03,12689.0,170.7162,170.9149,170.6964,170.8354,12689.0
2025-05-30 14:50:00,172.0,172.1,171.88,171.88,10616.0,170.8056,170.9049,170.6865,170.6865,10616.0
2025-05-30 14:55:00,171.9,171.96,171.8,171.86,12427.0,170.7063,170.7659,170.607,170.6666,12427.0
2025-05-30 15:00:00,171.89,172.08,171.81,172.0,13813.0,170.6964,170.8851,170.6169,170.8056,13813.0
2025-05-30 15:05:00,172.0,172.13,171.98,171.98,10836.0,170.8056,170.9347,170.7858,170.7858,10836.0
2025-05-30 15:10:00,171.94,172.0,171.86,171.97,3935.0,170.746,170.8056,170.6666,170.7758,3935.0
2025-05-30 15:15:00,171.99,172.18,171.95,172.13,6214.0,170.7957,170.9844,170.756,170.9347,6214.0
2025-05-30 15:20:00,172.11,172.17,172.03,172.15,4888.0,170.9149,170.9744,170.8354,170.9546,4888.0
2025-05-30 15:25:00,172.15,172.33,172.15,172.22,4763.0,170.9546,171.1333,170.9546,171.0241,4763.0
2025-05-30 15:30:00,172.22,172.28,172.05,172.28,15247.0,171.0241,171.0837,170.8553,171.0837,15247.0
2025-05-30 15:35:00,172.29,172.54,172.13,172.16,14084.0,171.0936,171.3419,170.9347,170.9645,14084.0
2025-05-30 15:40:00,172.1,172.1,171.76,171.92,10785.0,170.9049,170.9049,170.5673,170.7262,10785.0
2025-05-30 15:45:00,171.88,172.09,171.82,171.93,16091.0,170.6865,170.895,170.6269,170.7361,16091.0
2025-05-30 15:50:00,171.97,172.29,171.61,171.69,24840.0,170.7758,171.0936,170.4183,170.4978,24840.0
2025-05-30 15:55:00,171.62,171.97,171.44,171.45,88067.0,170.4283,170.7758,170.2495,170.2594,88067.0
2025-06-02 09:30:00,170.39,171.17,170.14,170.14,12860.0,169.2068,169.9814,168.9585,168.9585,12860.0
2025-06-02 09:35:00,170.32,170.33,169.93,169.94,4926.0,169.1373,169.1472,168.75,168.7599,4926.0
2025-06-02 09:40:00,169.8,170.03,169.59,170.02,7979.0,168.6209,168.8493,168.4124,168.8394,7979.0
2025-06-02 09:45:00,170.1,170.32,169.73,169.75,15111.0,168.9188,169.1373,168.5514,168.5712,15111.0
2025-06-02 09:50:00,169.79,169.79,168.76,168.79,7992.0,168.611,168.611,167.5881,167.6179,7992.0
2025-06-02 09:55:00,168.76,168.93,168.56,168.76,6976.0,167.5881,167.7569,167.3895,167.5881,6976.0
2025-06-02 10:00:00,168.6,168.69,168.48,168.53,6950.0,167.4292,167.5186,167.3101,167.3597,6950.0
2025-06-02 10:05:00,168.53,169.12,168.4,169.12,11524.0,167.3597,167.9456,167.2306,167.9456,11524.0
2025-06-02 10:10:00,169.07,169.43,169.02,169.13,6241.0,167.896,168.2535,167.8463,167.9556,6241.0
2025-06-02 10:15:00,169.26,169.54,169.22,169.37,5521.0,168.0847,168.3627,168.0449,168.1939,5521.0
2025-06-02 10:20:00,169.31,169.79,169.3,169.74,5863.0,168.1343,168.611,168.1244,168.5613,5863.0
2025-06-02 10:25:00,169.86,170.37,169.86,170.08,3477.0,168.6805,169.1869,168.6805,168.899,3477.0
2025-06-02 10:30:00,170.09,170.23,169.98,170.23,4113.0,168.9089,169.0479,168.7997,169.0479,4113.0
2025-06-02 10:35:00,170.23,170.25,170.0,170.06,5376.0,169.0479,169.0678,168.8195,168.8791,5376.0
2025-06-02 10:40:00,170.06,170.31,169.94,170.21,10215.0,168.8791,169.1274,168.7599,169.0281,10215.0
2025-06-02 10:45:00,170.29,170.63,170.29,170.55,2860.0,169.1075,169.4451,169.1075,169.3657,2860.0
2025-06-02 10:50:00,170.55,170.64,170.47,170.56,4165.0,169.3657,169.4551,169.2862,169.3756,4165.0
2025-06-02 10:55:00,170.56,170.74,170.46,170.46,5219.0,169.3756,169.5544,169.2763,169.2763,5219.0
2025-06-02 11:00:00,170.63,170.63,170.38,170.43,7251.0,169.4451,169.4451,169.1969,169.2465,7251.0
2025-06-02 11:05:00,170.43,170.55,170.21,170.32,17928.0,169.2465,169.3657,169.0281,169.1373,17928.0
2025-06-02 11:10:00,170.32,170.54,170.24,170.46,12247.0,169.1373,169.3558,169.0578,169.2763,12247.0
2025-06-02 11:15:00,170.51,170.59,170.21,170.37,11842.0,169.326,169.4054,169.0281,169.1869,11842.0
2025-06-02 11:20:00,170.31,170.38,170.25,170.38,3564.0,169.1274,169.1969,169.0678,169.1969,3564.0
2025-06-02 11:25:00,170.32,170.42,170.21,170.42,5022.0,169.1373,169.2366,169.0281,169.2366,5022.0
2025-06-02 11:30:00,170.38,170.46,170.01,170.07,9171.0,169.1969,169.2763,168.8294,168.889,9171.0
2025-06-02 11:35:00,170.05,170.25,169.95,170.15,7577.0,168.8692,169.0678,168.7699,168.9685,7577.0
2025-06-02 11:40:00,170.15,170.39,170.14,170.32,8069.0,168.9685,169.2068,168.9585,169.1373,8069.0
2025-06-02 11:45:00,170.31,170.62,170.31,170.61,6402.0,169.1274,169.4352,169.1274,169.4253,6402.0
2025-06-02 11:50:00,170.61,170.83,170.61,170.83,5215.0,169.4253,169.6437,169.4253,169.6437,5215.0
2025-06-02 11:55:00,170.78,170.8,170.65,170.75,5091.0,169.5941,169.614,169.465,169.5643,5091.0
2025-06-02 12:00:00,170.77,171.0,170.6,170.65,4805.0,169.5842,169.8126,169.4153,169.465,4805.0
2025-06-02 12:05:00,170.62,171.07,170.59,170.92,5897.0,169.4352,169.8821,169.4054,169.7331,5897.0
2025-06-02 12:10:00,170.85,170.93,170.73,170.77,3722.0,169.6636,169.7431,169.5444,169.5842,3722.0
2025-06-02 12:15:00,170.69,170.69,170.52,170.68,2388.0,169.5047,169.5047,169.3359,169.4948,2388.0
2025-06-02 12:20:00,170.7,170.7,170.53,170.66,2758.0,169.5147,169.5147,169.3458,169.4749,2758.0
2025-06-02 12:25:00,170.66,170.71,170.56,170.71,1429.0,169.4749,169.5246,169.3756,169.5246,1429.0
2025-06-02 12:30:00,170.65,170.76,170.58,170.65,2405.0,169.465,169.5742,169.3955,169.465,2405.0
2025-06-02 12:35:00,170.66,170.73,170.58,170.7,2465.0,169.4749,169.5444,169.3955,169.5147,2465.0
2025-06-02 12:40:00,170.69,170.76,170.63,170.69,1923.0,169.5047,169.5742,169.4451,169.5047,1923.0
2025-06-02 12:45:00,170.69,170.78,170.69,170.78,2780.0,169.5047,169.5941,169.5047,169.5941,2780.0
2025-06-02 12:50:00,170.74,170.97,170.74,170.88,5840.0,169.5544,169.7828,169.5544,169.6934,5840.0
2025-06-02 12:55:00,170.83,170.89,170.74,170.74,1589.0,169.6437,169.7033,169.5544,169.5544,1589.0
2025-06-02 13:00:00,170.78,170.9,170.78,170.8,3634.0,169.5941,169.7133,169.5941,169.614,3634.0
2025-06-02 13:05:00,170.8,170.94,170.8,170.94,2107.0,169.614,169.753,169.614,169.753,2107.0
2025-06-02 13:10:00,170.94,170.95,170.81,170.83,3370.0,169.753,169.7629,169.6239,169.6437,3370.0
2025-06-02 13:15:00,170.78,170.88,170.75,170.86,2408.0,169.5941,169.6934,169.5643,169.6735,2408.0
2025-06-02 13:20:00,170.8,170.89,170.64,170.72,1949.0,169.614,169.7033,169.4551,169.5345,1949.0
2025-06-02 13:25:00,170.65,170.7,170.61,170.62,2233.0,169.465,169.5147,169.4253,169.4352,2233.0
2025-06-02 13:30:00,170.58,170.71,170.58,170.65,2555.0,169.3955,169.5246,169.3955,169.465,2555.0
2025-06-02 13:35:00,170.72,171.01,170.71,170.97,4468.0,169.5345,169.8225,169.5246,169.7828,4468.0
2025-06-02 13:40:00,170.97,171.1,170.96,171.07,4735.0,169.7828,169.9119,169.7728,169.8821,4735.0
2025-06-02 13:45:00,171.0,171.17,170.97,171.11,3271.0,169.8126,169.9814,169.7828,169.9218,3271.0
2025-06-02 13:50:00,171.07,171.17,171.04,171.17,1115.0,169.8821,169.9814,169.8523,169.9814,1115.0
2025-06-02 13:55:00,171.22,171.23,171.14,171.15,2693.0,170.031,170.041,169.9516,169.9615,2693.0
2025-06-02 14:00:00,171.13,171.44,171.13,171.3,4371.0,169.9417,170.2495,169.9417,170.1105,4371.0
2025-06-02 14:05:00,171.35,171.49,171.25,171.29,5163.0,170.1601,170.2992,170.0608,170.1006,5163.0
2025-06-02 14:10:00,171.37,171.52,171.33,171.52,3546.0,170.18,170.329,170.1403,170.329,3546.0
2025-06-02 14:15:00,171.52,171.79,171.52,171.78,2717.0,170.329,170.5971,170.329,170.5872,2717.0
2025-06-02 14:20:00,171.67,172.12,171.67,171.93,18303.0,170.4779,170.9248,170.4779,170.7361,18303.0
2025-06-02 14:25:00,171.95,172.11,171.95,172.05,7575.0,170.756,170.9149,170.756,170.8553,7575.0
2025-06-02 14:30:00,172.03,172.25,172.03,172.07,4077.0,170.8354,171.0539,170.8354,170.8751,4077.0
2025-06-02 14:35:00,172.12,172.24,172.12,172.22,1714.0,170.9248,171.044,170.9248,171.0241,1714.0
2025-06-02 14:40:00,172.26,172.38,172.15,172.31,3127.0,171.0638,171.183,170.9546,171.1135,3127.0
2025-06-02 14:45:00,172.33,172.33,172.17,172.24,8936.0,171.1333,171.1333,170.9744,171.044,8936.0
2025-06-02 14:50:00,172.22,172.34,172.12,172.18,10420.0,171.0241,171.1433,170.9248,170.9844,10420.0
2025-06-02 14:55:00,172.18,172.32,172.18,172.28,6923.0,170.9844,171.1234,170.9844,171.0837,6923.0
2025-06-02 15:00:00,172.3,172.54,172.29,172.49,10855.0,171.1035,171.3419,171.0936,171.2922,10855.0
2025-06-02 15:05:00,172.49,172.49,172.33,172.46,3427.0,171.2922,171.2922,171.1333,171.2624,3427.0
2025-06-02 15:10:00,172.48,172.5,172.34,172.38,8031.0,171.2823,171.3022,171.1433,171.183,8031.0
2025-06-02 15:15:00,172.39,172.47,172.34,172.45,12149.0,171.1929,171.2724,171.1433,171.2525,12149.0
2025-06-02 15:20:00,172.44,172.67,172.44,172.66,8559.0,171.2426,171.471,171.2426,171.461,8559.0
2025-06-02 15:25:00,172.64,172.71,172.59,172.7,4995.0,171.4412,171.5107,171.3915,171.5008,4995.0
2025-06-02 15:30:00,172.66,172.74,172.62,172.72,6729.0,171.461,171.5405,171.4213,171.5206,6729.0
2025-06-02 15:35:00,172.72,172.82,172.63,172.71,10347.0,171.5206,171.6199,171.4312,171.5107,10347.0
2025-06-02 15:40:00,172.66,172.81,172.59,172.75,10617.0,171.461,171.61,171.3915,171.5504,10617.0
2025-06-02 15:45:00,172.73,172.79,172.44,172.48,12145.0,171.5306,171.5901,171.2426,171.2823,12145.0
2025-06-02 15:50:00,172.42,172.76,172.41,172.73,15303.0,171.2227,171.5603,171.2128,171.5306,15303.0
2025-06-02 15:55:00,172.79,172.9,172.65,172.72,66407.0,171.5901,171.6994,171.4511,171.5206,66407.0
2025-06-03 09:30:00,172.7,173.03,171.86,173.03,20649.0,171.5008,171.8285,170.6666,171.8285,20649.0
2025-06-03 09:35:00,173.25,173.29,173.0,173.12,8420.0,172.0469,172.0867,171.7987,171.9178,8420.0
2025-06-03 09:40:00,173.12,173.12,172.83,172.93,12462.0,171.9178,171.9178,171.6299,171.7292,12462.0
2025-06-03 09:45:00,172.9,172.9,171.79,172.1,5244.0,171.6994,171.6994,170.5971,170.9049,5244.0
2025-06-03 09:50:00,172.11,172.67,172.09,172.17,6219.0,170.9149,171.471,170.895,170.9744,6219.0
2025-06-03 09:55:00,172.17,172.37,172.14,172.35,8372.0,170.9744,171.1731,170.9447,171.1532,8372.0
2025-06-03 10:00:00,172.41,172.57,172.38,172.44,3909.0,171.2128,171.3717,171.183,171.2426,3909.0
2025-06-03 10:05:00,172.44,172.57,172.07,172.07,7953.0,171.2426,171.3717,170.8751,170.8751,7953.0
2025-06-03 10:10:00,172.16,172.43,172.15,172.32,2733.0,170.9645,171.2326,170.9546,171.1234,2733.0
2025-06-03 10:15:00,172.48,172.6,172.39,172.59,934.0,171.2823,171.4015,171.1929,171.3915,934.0
2025-06-03 10:20:00,172.59,172.59,172.45,172.57,2302.0,171.3915,171.3915,171.2525,171.3717,2302.0
2025-06-03 10:25:00,172.48,172.77,172.4,172.7,4309.0,171.2823,171.5703,171.2028,171.5008,4309.0
2025-06-03 10:30:00,172.77,173.1,172.71,172.9,5611.0,171.5703,171.898,171.5107,171.6994,5611.0
2025-06-03 10:35:00,173.03,173.09,172.67,172.67,18536.0,171.8285,171.8881,171.471,171.471,18536.0
2025-06-03 10:40:00,172.57,172.57,172.19,172.36,6750.0,171.3717,171.3717,170.9943,171.1631,6750.0
2025-06-03 10:45:00,172.36,172.51,172.36,172.4,2551.0,171.1631,171.3121,171.1631,171.2028,2551.0
2025-06-03 10:50:00,172.44,172.61,172.34,172.57,2797.0,171.2426,171.4114,171.1433,171.3717,2797.0
2025-06-03 10:55:00,172.54,172.86,172.47,172.82,3194.0,171.3419,171.6597,171.2724,171.6199,3194.0
2025-06-03 11:00:00,172.73,172.74,172.55,172.62,8626.0,171.5306,171.5405,171.3518,171.4213,8626.0
2025-06-03 11:05:00,172.64,172.75,172.44,172.45,4177.0,171.4412,171.5504,171.2426,171.2525,4177.0
2025-06-03 11:10:00,172.49,172.66,172.44,172.57,2076.0,171.2922,171.461,171.2426,171.3717,2076.0
2025-06-03 11:15:00,172.65,172.66,172.54,172.55,2276.0,171.4511,171.461,171.3419,171.3518,2276.0
2025-06-03 11:20:00,172.55,172.63,172.46,172.55,3714.0,171.3518,171.4312,171.2624,171.3518,3714.0
2025-06-03 11:25:00,172.56,172.62,172.49,172.56,2915.0,171.3617,171.4213,171.2922,171.3617,2915.0
2025-06-03 11:30:00,172.47,172.68,172.4,172.49,4474.0,171.2724,171.4809,171.2028,171.2922,4474.0
2025-06-03 11:35:00,172.49,172.53,172.42,172.53,2414.0,171.2922,171.3319,171.2227,171.3319,2414.0
2025-06-03 11:40:00,172.54,172.75,172.54,172.69,1741.0,171.3419,171.5504,171.3419,171.4908,1741.0
2025-06-03 11:45:00,172.73,172.8,172.69,172.75,2434.0,171.5306,171.6001,171.4908,171.5504,2434.0
2025-06-03 11:50:00,172.81,172.96,172.75,172.88,2767.0,171.61,171.759,171.5504,171.6795,2767.0
2025-06-03 11:55:00,172.89,172.99,172.87,172.99,1833.0,171.6894,171.7887,171.6696,171.7887,1833.0
2025-06-03 12:00:00,172.99,173.23,172.95,173.23,2301.0,171.7887,172.0271,171.749,172.0271,2301.0
2025-06-03 12:05:00,173.21,173.26,173.14,173.26,2351.0,172.0072,172.0569,171.9377,172.0569,2351.0
2025-06-03 12:10:00,173.21,173.31,173.17,173.25,4045.0,172.0072,172.1065,171.9675,172.0469,4045.0
2025-06-03 12:15:00,173.28,173.34,173.17,173.24,2451.0,172.0767,172.1363,171.9675,172.037,2451.0
2025-06-03 12:20:00,173.24,173.24,173.02,173.08,5470.0,172.037,172.037,171.8185,171.8781,5470.0
2025-06-03 12:25:00,173.17,173.22,173.04,173.11,3818.0,171.9675,172.0172,171.8384,171.9079,3818.0
2025-06-03 12:30:00,173.09,173.3,173.07,173.26,3287.0,171.8881,172.0966,171.8682,172.0569,3287.0
2025-06-03 12:35:00,173.32,173.39,173.3,173.38,1298.0,172.1165,172.186,172.0966,172.176,1298.0
2025-06-03 12:40:00,173.34,173.46,173.28,173.36,6944.0,172.1363,172.2555,172.0767,172.1562,6944.0
2025-06-03 12:45:00,173.37,173.4,173.1,173.25,10791.0,172.1661,172.1959,171.898,172.0469,10791.0
2025-06-03 12:50:00,173.25,173.5,173.25,173.41,2121.0,172.0469,172.2952,172.0469,172.2058,2121.0
2025-06-03 12:55:00,173.46,173.51,173.4,173.44,1663.0,172.2555,172.3051,172.1959,172.2356,1663.0
2025-06-03 13:00:00,173.51,173.58,173.48,173.51,2286.0,172.3051,172.3747,172.2753,172.3051,2286.0
2025-06-03 13:05:00,173.57,173.71,173.57,173.71,2227.0,172.3647,172.5037,172.3647,172.5037,2227.0
2025-06-03 13:10:00,173.66,173.76,173.66,173.74,948.0,172.4541,172.5534,172.4541,172.5335,948.0
2025-06-03 13:15:00,173.68,173.83,173.68,173.8,1996.0,172.474,172.6229,172.474,172.5931,1996.0
2025-06-03 13:20:00,173.81,173.88,173.75,173.87,14944.0,172.6031,172.6726,172.5435,172.6626,14944.0
2025-06-03 13:25:00,173.72,173.75,173.63,173.64,2104.0,172.5137,172.5435,172.4243,172.4342,2104.0
2025-06-03 13:30:00,173.65,173.71,173.54,173.57,3556.0,172.4442,172.5037,172.3349,172.3647,3556.0
2025-06-03 13:35:00,173.56,173.74,173.55,173.74,2640.0,172.3548,172.5335,172.3449,172.5335,2640.0
2025-06-03 13:40:00,173.75,173.75,173.57,173.61,4880.0,172.5435,172.5435,172.3647,172.4044,4880.0
2025-06-03 13:45:00,173.61,173.65,173.52,173.52,2133.0,172.4044,172.4442,172.3151,172.3151,2133.0
2025-06-03 13:50:00,173.51,173.51,173.41,173.44,4874.0,172.3051,172.3051,172.2058,172.2356,4874.0
2025-06-03 13:55:00,173.4,173.4,173.18,173.21,7404.0,172.1959,172.1959,171.9774,172.0072,7404.0
2025-06-03 14:00:00,173.21,173.24,173.0,173.24,6063.0,172.0072,172.037,171.7987,172.037,6063.0
2025-06-03 14:05:00,173.24,173.25,173.05,173.17,3269.0,172.037,172.0469,171.8483,171.9675,3269.0
2025-06-03 14:10:00,173.15,173.3,173.08,173.11,3758.0,171.9476,172.0966,171.8781,171.9079,3758.0
2025-06-03 14:15:00,173.11,173.19,173.1,173.18,3032.0,171.9079,171.9874,171.898,171.9774,3032.0
2025-06-03 14:20:00,173.18,173.3,173.17,173.24,4911.0,171.9774,172.0966,171.9675,172.037,4911.0
2025-06-03 14:25:00,173.32,173.32,173.19,173.26,7903.0,172.1165,172.1165,171.9874,172.0569,7903.0
2025-06-03 14:30:00,173.26,173.31,173.24,173.27,2300.0,172.0569,172.1065,172.037,172.0668,2300.0
2025-06-03 14:35:00,173.25,173.3,173.19,173.26,7700.0,172.0469,172.0966,171.9874,172.0569,7700.0
2025-06-03 14:40:00,173.25,173.31,173.25,173.28,2509.0,172.0469,172.1065,172.0469,172.0767,2509.0
2025-06-03 14:45:00,173.28,173.36,173.28,173.31,3927.0,172.0767,172.1562,172.0767,172.1065,3927.0
2025-06-03 14:50:00,173.26,173.38,173.25,173.3,11124.0,172.0569,172.176,172.0469,172.0966,11124.0
2025-06-03 14:55:00,173.33,173.36,173.26,173.35,4445.0,172.1264,172.1562,172.0569,172.1462,4445.0
2025-06-03 15:00:00,173.34,173.5,173.32,173.47,9696.0,172.1363,172.2952,172.1165,172.2654,9696.0
2025-06-03 15:05:00,173.47,173.52,173.39,173.43,2601.0,172.2654,172.3151,172.186,172.2257,2601.0
2025-06-03 15:10:00,173.39,173.53,173.33,173.53,5079.0,172.186,172.325,172.1264,172.325,5079.0
2025-06-03 15:15:00,173.54,173.6,173.49,173.57,4581.0,172.3349,172.3945,172.2853,172.3647,4581.0
2025-06-03 15:20:00,173.58,173.61,173.49,173.5,2548.0,172.3747,172.4044,172.2853,172.2952,2548.0
2025-06-03 15:25:00,173.47,173.69,173.42,173.56,8183.0,172.2654,172.4839,172.2158,172.3548,8183.0
2025-06-03 15:30:00,173.59,173.7,173.58,173.62,3977.0,172.3846,172.4938,172.3747,172.4144,3977.0
2025-06-03 15:35:00,173.64,173.88,173.63,173.75,5371.0,172.4342,172.6726,172.4243,172.5435,5371.0
2025-06-03 15:40:00,173.78,173.88,173.68,173.81,8923.0,172.5733,172.6726,172.474,172.6031,8923.0
2025-06-03 15:45:00,173.83,173.84,173.63,173.72,10470.0,172.6229,172.6328,172.4243,172.5137,10470.0
2025-06-03 15:50:00,173.65,173.95,173.63,173.93,24963.0,172.4442,172.7421,172.4243,172.7222,24963.0
2025-06-03 15:55:00,173.86,174.14,173.75,173.82,95581.0,172.6527,172.9308,172.5435,172.613,95581.0
2025-06-04 09:30:00,173.6,173.71,173.01,173.53,16335.0,172.3945,172.5037,171.8086,172.325,16335.0
2025-06-04 09:35:00,173.58,173.61,173.08,173.57,6550.0,172.3747,172.4044,171.8781,172.3647,6550.0
2025-06-04 09:40:00,173.5,173.73,173.27,173.39,10668.0,172.2952,172.5236,172.0668,172.186,10668.0
2025-06-04 09:45:00,173.32,173.49,173.04,173.38,13781.0,172.1165,172.2853,171.8384,172.176,13781.0
2025-06-04 09:50:00,173.45,173.64,173.29,173.6,8130.0,172.2456,172.4342,172.0867,172.3945,8130.0
2025-06-04 09:55:00,173.52,174.0,173.52,173.96,8345.0,172.3151,172.7917,172.3151,172.752,8345.0
2025-06-04 10:00:00,173.96,174.02,173.67,173.95,11523.0,172.752,172.8116,172.464,172.7421,11523.0
2025-06-04 10:05:00,174.02,174.02,173.78,173.87,13824.0,172.8116,172.8116,172.5733,172.6626,13824.0
2025-06-04 10:10:00,173.87,173.9,173.58,173.59,18133.0,172.6626,172.6924,172.3747,172.3846,18133.0
2025-06-04 10:15:00,173.59,173.85,173.42,173.42,12302.0,172.3846,172.6428,172.2158,172.2158,12302.0
2025-06-04 10:20:00,173.42,173.84,173.42,173.75,20878.0,172.2158,172.6328,172.2158,172.5435,20878.0
2025-06-04 10:25:00,173.75,174.1,173.66,174.03,28079.0,172.5435,172.891,172.4541,172.8215,28079.0
2025-06-04 10:30:00,174.06,174.3,174.03,174.26,9534.0,172.8513,173.0897,172.8215,173.0499,9534.0
2025-06-04 10:35:00,174.28,174.59,174.28,174.56,5096.0,173.0698,173.3776,173.0698,173.3478,5096.0
2025-06-04 10:40:00,174.47,174.47,173.91,174.0,4481.0,173.2585,173.2585,172.7024,172.7917,4481.0
2025-06-04 10:45:00,174.0,174.63,174.0,174.53,12455.0,172.7917,173.4174,172.7917,173.3181,12455.0
2025-06-04 10:50:00,174.54,174.8,174.43,174.77,10750.0,173.328,173.5862,173.2187,173.5564,10750.0
2025-06-04 10:55:00,174.77,174.79,174.3,174.6,4599.0,173.5564,173.5762,173.0897,173.3876,4599.0
2025-06-04 11:00:00,174.56,174.6,174.44,174.45,19514.0,173.3478,173.3876,173.2287,173.2386,19514.0
2025-06-04 11:05:00,174.45,174.8,174.43,174.78,12328.0,173.2386,173.5862,173.2187,173.5663,12328.0
2025-06-04 11:10:00,174.77,174.99,174.76,174.94,3757.0,173.5564,173.7749,173.5465,173.7252,3757.0
2025-06-04 11:15:00,174.95,174.96,174.8,174.91,5694.0,173.7351,173.7451,173.5862,173.6954,5694.0
2025-06-04 11:20:00,174.89,174.99,174.86,174.91,5033.0,173.6756,173.7749,173.6458,173.6954,5033.0
2025-06-04 11:25:00,174.84,175.08,174.76,175.0,8598.0,173.6259,173.8642,173.5465,173.7848,8598.0
2025-06-04 11:30:00,175.0,175.29,174.94,175.29,7939.0,173.7848,174.0728,173.7252,174.0728,7939.0
2025-06-04 11:35:00,175.25,175.36,175.22,175.3,6678.0,174.0331,174.1423,174.0033,174.0827,6678.0
2025-06-04 11:40:00,175.28,175.31,175.04,175.04,10774.0,174.0628,174.0926,173.8245,173.8245,10774.0
2025-06-04 11:45:00,175.15,175.24,175.0,175.24,3175.0,173.9337,174.0231,173.7848,174.0231,3175.0
2025-06-04 11:50:00,175.17,175.43,175.17,175.3,5746.0,173.9536,174.2118,173.9536,174.0827,5746.0
2025-06-04 11:55:00,175.34,175.34,175.23,175.24,1400.0,174.1224,174.1224,174.0132,174.0231,1400.0
2025-06-04 12:00:00,175.3,175.3,175.17,175.17,1383.0,174.0827,174.0827,173.9536,173.9536,1383.0
2025-06-04 12:05:00,175.17,175.42,175.14,175.29,7383.0,173.9536,174.2019,173.9238,174.0728,7383.0
2025-06-04 12:10:00,175.29,175.32,175.06,175.12,6287.0,174.0728,174.1026,173.8444,173.904,6287.0
2025-06-04 12:15:00,175.13,175.27,175.09,175.27,6683.0,173.9139,174.0529,173.8742,174.0529,6683.0
2025-06-04 12:20:00,175.27,175.32,175.18,175.3,4391.0,174.0529,174.1026,173.9635,174.0827,4391.0
2025-06-04 12:25:00,175.3,175.3,175.15,175.18,2300.0,174.0827,174.0827,173.9337,173.9635,2300.0
2025-06-04 12:30:00,175.19,175.45,175.17,175.44,4722.0,173.9735,174.2317,173.9536,174.2217,4722.0
2025-06-04 12:35:00,175.5,175.5,175.38,175.39,1955.0,174.2813,174.2813,174.1622,174.1721,1955.0
2025-06-04 12:40:00,175.4,175.57,175.4,175.57,2821.0,174.182,174.3508,174.182,174.3508,2821.0
2025-06-04 12:45:00,175.61,175.68,175.59,175.64,1734.0,174.3906,174.4601,174.3707,174.4203,1734.0
2025-06-04 12:50:00,175.56,175.6,175.41,175.57,4324.0,174.3409,174.3806,174.1919,174.3508,4324.0
2025-06-04 12:55:00,175.57,175.6,175.48,175.59,4222.0,174.3508,174.3806,174.2615,174.3707,4222.0
2025-06-04 13:00:00,175.58,175.84,175.58,175.81,4669.0,174.3608,174.619,174.3608,174.5892,4669.0
2025-06-04 13:05:00,175.76,175.88,175.76,175.84,3436.0,174.5395,174.6587,174.5395,174.619,3436.0
2025-06-04 13:10:00,175.85,176.07,175.83,175.97,6818.0,174.6289,174.8474,174.609,174.7481,6818.0
2025-06-04 13:15:00,176.0,176.14,175.97,175.97,3325.0,174.7778,174.9169,174.7481,174.7481,3325.0
2025-06-04 13:20:00,176.0,176.11,176.0,176.11,1727.0,174.7778,174.8871,174.7778,174.8871,1727.0
2025-06-04 13:25:00,176.11,176.16,176.11,176.16,2562.0,174.8871,174.9367,174.8871,174.9367,2562.0
2025-06-04 13:30:00,176.16,176.23,176.09,176.19,4862.0,174.9367,175.0063,174.8672,174.9665,4862.0
2025-06-04 13:35:00,176.19,176.26,176.15,176.15,3227.0,174.9665,175.036,174.9268,174.9268,3227.0
2025-06-04 13:40:00,176.06,176.14,175.95,176.0,3500.0,174.8374,174.9169,174.7282,174.7778,3500.0
2025-06-04 13:45:00,175.98,176.05,175.97,176.03,8606.0,174.758,174.8275,174.7481,174.8076,8606.0
2025-06-04 13:50:00,176.03,176.15,175.93,176.12,18454.0,174.8076,174.9268,174.7083,174.897,18454.0
2025-06-04 13:55:00,176.12,176.39,176.1,176.34,13487.0,174.897,175.1651,174.8772,175.1155,13487.0
2025-06-04 14:00:00,176.4,176.68,176.34,176.5,17833.0,175.1751,175.4531,175.1155,175.2744,17833.0
2025-06-04 14:05:00,176.45,176.62,176.34,176.38,3073.0,175.2247,175.3935,175.1155,175.1552,3073.0
2025-06-04 14:10:00,176.45,176.45,176.32,176.39,1405.0,175.2247,175.2247,175.0956,175.1651,1405.0
2025-06-04 14:15:00,176.3,176.47,176.3,176.35,2500.0,175.0758,175.2446,175.0758,175.1254,2500.0
2025-06-04 14:20:00,176.4,176.49,176.35,176.35,4510.0,175.1751,175.2644,175.1254,175.1254,4510.0
2025-06-04 14:25:00,176.37,176.48,176.28,176.42,7321.0,175.1453,175.2545,175.0559,175.1949,7321.0
2025-06-04 14:30:00,176.38,176.45,176.32,176.42,7957.0,175.1552,175.2247,175.0956,175.1949,7957.0
2025-06-04 14:35:00,176.46,176.5,176.37,176.45,4812.0,175.2347,175.2744,175.1453,175.2247,4812.0
2025-06-04 14:40:00,176.48,176.5,176.35,176.43,5549.0,175.2545,175.2744,175.1254,175.2049,5549.0
2025-06-04 14:45:00,176.44,176.56,176.29,176.38,10743.0,175.2148,175.334,175.0658,175.1552,10743.0
2025-06-04 14:50:00,176.36,176.42,176.22,176.32,7345.0,175.1353,175.1949,174.9963,175.0956,7345.0
2025-06-04 14:55:00,176.36,176.45,176.33,176.39,6750.0,175.1353,175.2247,175.1056,175.1651,6750.0
2025-06-04 15:00:00,176.39,176.63,176.35,176.63,3076.0,175.1651,175.4035,175.1254,175.4035,3076.0
2025-06-04 15:05:00,176.61,176.76,176.56,176.6,8581.0,175.3836,175.5326,175.334,175.3737,8581.0
2025-06-04 15:10:00,176.64,176.77,176.61,176.67,7114.0,175.4134,175.5425,175.3836,175.4432,7114.0
2025-06-04 15:15:00,176.56,176.69,176.54,176.67,10222.0,175.334,175.4631,175.3141,175.4432,10222.0
2025-06-04 15:20:00,176.65,176.74,176.6,176.74,6206.0,175.4233,175.5127,175.3737,175.5127,6206.0
2025-06-04 15:25:00,176.7,176.72,176.63,176.64,9445.0,175.473,175.4928,175.4035,175.4134,9445.0
2025-06-04 15:30:00,176.66,176.89,176.66,176.76,13494.0,175.4333,175.6617,175.4333,175.5326,13494.0
2025-06-04 15:35:00,176.76,176.8,176.64,176.69,8667.0,175.5326,175.5723,175.4134,175.4631,8667.0
2025-06-04 15:40:00,176.66,176.66,176.5,176.52,8824.0,175.4333,175.4333,175.2744,175.2942,8824.0
2025-06-04 15:45:00,176.5,176.5,176.22,176.22,13839.0,175.2744,175.2744,174.9963,174.9963,13839.0
2025-06-04 15:50:00,176.24,176.32,176.06,176.07,16831.0,175.0162,175.0956,174.8374,174.8474,16831.0
2025-06-04 15:55:00,176.06,176.21,175.98,175.99,82916.0,174.8374,174.9864,174.758,174.7679,82916.0
2025-06-05 09:30:00,176.5,176.76,175.79,175.98,18037.0,175.2744,175.5326,174.5693,174.758,18037.0
2025-06-05 09:35:00,176.2,176.22,175.8,176.01,15003.0,174.9765,174.9963,174.5792,174.7878,15003.0
2025-06-05 09:40:00,176.0,176.48,175.99,176.37,13640.0,174.7778,175.2545,174.7679,175.1453,13640.0
2025-06-05 09:45:00,176.31,176.42,175.91,176.08,10072.0,175.0857,175.1949,174.6885,174.8573,10072.0
2025-06-05 09:50:00,176.08,176.1,175.66,175.68,6472.0,174.8573,174.8772,174.4402,174.4601,6472.0
2025-06-05 09:55:00,175.68,176.0,175.55,176.0,5982.0,174.4601,174.7778,174.331,174.7778,5982.0
2025-06-05 10:00:00,175.87,176.01,175.5,175.5,7666.0,174.6488,174.7878,174.2813,174.2813,7666.0
2025-06-05 10:05:00,175.5,176.07,175.5,176.07,2909.0,174.2813,174.8474,174.2813,174.8474,2909.0
2025-06-05 10:10:00,175.94,176.2,175.79,176.2,1997.0,174.7183,174.9765,174.5693,174.9765,1997.0
2025-06-05 10:15:00,176.24,176.28,175.9,175.91,2240.0,175.0162,175.0559,174.6785,174.6885,2240.0
2025-06-05 10:20:00,175.91,176.37,175.9,176.13,5402.0,174.6885,175.1453,174.6785,174.9069,5402.0
2025-06-05 10:25:00,176.2,176.31,176.01,176.16,6116.0,174.9765,175.0857,174.7878,174.9367,6116.0
2025-06-05 10:30:00,176.25,176.41,176.15,176.31,9339.0,175.0261,175.185,174.9268,175.0857,9339.0
2025-06-05 10:35:00,176.2,176.61,176.15,176.51,16699.0,174.9765,175.3836,174.9268,175.2843,16699.0
2025-06-05 10:40:00,176.51,177.14,176.4,177.0,7106.0,175.2843,175.9099,175.1751,175.7709,7106.0
2025-06-05 10:45:00,177.0,177.11,176.83,176.9,4806.0,175.7709,175.8801,175.6021,175.6716,4806.0
2025-06-05 10:50:00,176.91,177.02,176.68,177.0,4709.0,175.6815,175.7908,175.4531,175.7709,4709.0
2025-06-05 10:55:00,177.04,177.05,176.94,176.97,2318.0,175.8106,175.8206,175.7113,175.7411,2318.0
2025-06-05 11:00:00,177.05,177.05,176.81,176.86,4445.0,175.8206,175.8206,175.5822,175.6319,4445.0
2025-06-05 11:05:00,176.85,176.9,176.72,176.9,3723.0,175.6219,175.6716,175.4928,175.6716,3723.0
2025-06-05 11:10:00,176.9,177.04,176.85,176.97,8198.0,175.6716,175.8106,175.6219,175.7411,8198.0
2025-06-05 11:15:00,177.04,177.11,176.81,177.08,18328.0,175.8106,175.8801,175.5822,175.8503,18328.0
2025-06-05 11:20:00,177.13,177.21,177.0,177.14,9433.0,175.9,175.9794,175.7709,175.9099,9433.0
2025-06-05 11:25:00,177.17,177.21,177.05,177.2,5150.0,175.9397,175.9794,175.8206,175.9695,5150.0
2025-06-05 11:30:00,177.21,177.39,177.2,177.36,10711.0,175.9794,176.1582,175.9695,176.1284,10711.0
2025-06-05 11:35:00,177.3,177.46,177.2,177.21,10719.0,176.0688,176.2277,175.9695,175.9794,10719.0
2025-06-05 11:40:00,177.23,177.48,177.22,177.39,8350.0,175.9993,176.2476,175.9894,176.1582,8350.0
2025-06-05 11:45:00,177.38,177.49,177.38,177.46,8575.0,176.1483,176.2575,176.1483,176.2277,8575.0
2025-06-05 11:50:00,177.43,177.59,177.43,177.59,7302.0,176.1979,176.3568,176.1979,176.3568,7302.0
2025-06-05 11:55:00,177.58,177.65,177.48,177.53,11301.0,176.3469,176.4164,176.2476,176.2972,11301.0
2025-06-05 12:00:00,177.56,177.57,177.42,177.48,11069.0,176.327,176.3369,176.188,176.2476,11069.0
2025-06-05 12:05:00,177.46,177.52,177.32,177.38,47332.0,176.2277,176.2873,176.0887,176.1483,47332.0
2025-06-05 12:10:00,177.39,177.61,177.32,177.56,4806.0,176.1582,176.3767,176.0887,176.327,4806.0
2025-06-05 12:15:00,177.53,177.57,177.17,177.53,23344.0,176.2972,176.3369,175.9397,176.2972,23344.0
2025-06-05 12:20:00,177.47,177.73,177.42,177.66,18195.0,176.2376,176.4958,176.188,176.4263,18195.0
2025-06-05 12:25:00,177.66,177.83,177.61,177.78,22273.0,176.4263,176.5951,176.3767,176.5455,22273.0
2025-06-05 12:30:00,177.78,177.97,177.72,177.88,15171.0,176.5455,176.7342,176.4859,176.6448,15171.0
2025-06-05 12:35:00,177.92,177.92,177.6,177.63,8533.0,176.6845,176.6845,176.3667,176.3965,8533.0
2025-06-05 12:40:00,177.64,177.64,177.44,177.45,1855.0,176.4065,176.4065,176.2078,176.2178,1855.0
2025-06-05 12:45:00,177.36,177.36,176.9,176.99,2713.0,176.1284,176.1284,175.6716,175.761,2713.0
2025-06-05 12:50:00,176.99,177.07,176.86,177.05,7238.0,175.761,175.8404,175.6319,175.8206,7238.0
2025-06-05 12:55:00,177.07,177.15,176.98,177.03,3441.0,175.8404,175.9199,175.751,175.8007,3441.0
2025-06-05 13:00:00,177.0,177.09,176.95,177.05,2616.0,175.7709,175.8603,175.7213,175.8206,2616.0
2025-06-05 13:05:00,177.03,177.21,177.02,177.19,3024.0,175.8007,175.9794,175.7908,175.9596,3024.0
2025-06-05 13:10:00,177.15,177.29,177.14,177.26,8522.0,175.9199,176.0589,175.9099,176.0291,8522.0
2025-06-05 13:15:00,177.28,177.38,177.19,177.25,4559.0,176.049,176.1483,175.9596,176.0192,4559.0
2025-06-05 13:20:00,177.19,177.31,177.19,177.24,1869.0,175.9596,176.0788,175.9596,176.0092,1869.0
2025-06-05 13:25:00,177.29,177.29,177.01,177.01,4806.0,176.0589,176.0589,175.7808,175.7808,4806.0
2025-06-05 13:30:00,177.05,177.15,177.04,177.08,2434.0,175.8206,175.9199,175.8106,175.8503,2434.0
2025-06-05 13:35:00,177.15,177.24,177.09,177.22,2064.0,175.9199,176.0092,175.8603,175.9894,2064.0
2025-06-05 13:40:00,177.24,177.27,176.75,176.93,5211.0,176.0092,176.039,175.5226,175.7014,5211.0
2025-06-05 13:45:00,176.87,176.87,176.68,176.69,1650.0,175.6418,175.6418,175.4531,175.4631,1650.0
2025-06-05 13:50:00,176.69,176.76,176.64,176.64,3408.0,175.4631,175.5326,175.4134,175.4134,3408.0
2025-06-05 13:55:00,176.64,176.67,176.55,176.62,1800.0,175.4134,175.4432,175.324,175.3935,1800.0
2025-06-05 14:00:00,176.62,176.62,176.41,176.47,3806.0,175.3935,175.3935,175.185,175.2446,3806.0
2025-06-05 14:05:00,176.42,176.42,176.14,176.28,2330.0,175.1949,175.1949,174.9169,175.0559,2330.0
2025-06-05 14:10:00,176.22,176.48,176.22,176.41,3158.0,174.9963,175.2545,174.9963,175.185,3158.0
2025-06-05 14:15:00,176.38,176.38,175.87,176.13,4658.0,175.1552,175.1552,174.6488,174.9069,4658.0
2025-06-05 14:20:00,176.28,176.35,176.24,176.35,1765.0,175.0559,175.1254,175.0162,175.1254,1765.0
2025-06-05 14:25:00,176.41,176.43,176.39,176.39,1977.0,175.185,175.2049,175.1651,175.1651,1977.0
2025-06-05 14:30:00,176.37,176.43,176.3,176.43,1430.0,175.1453,175.2049,175.0758,175.2049,1430.0
2025-06-05 14:35:00,176.44,176.51,176.3,176.41,7304.0,175.2148,175.2843,175.0758,175.185,7304.0
2025-06-05 14:40:00,176.32,176.48,176.32,176.45,2270.0,175.0956,175.2545,175.0956,175.2247,2270.0
2025-06-05 14:45:00,176.48,176.51,176.28,176.28,3114.0,175.2545,175.2843,175.0559,175.0559,3114.0
2025-06-05 14:50:00,176.3,176.42,176.21,176.4,9532.0,175.0758,175.1949,174.9864,175.1751,9532.0
2025-06-05 14:55:00,176.44,176.67,176.37,176.53,14744.0,175.2148,175.4432,175.1453,175.3042,14744.0
2025-06-05 15:00:00,176.5,176.76,176.5,176.7,9646.0,175.2744,175.5326,175.2744,175.473,9646.0
2025-06-05 15:05:00,176.72,176.79,176.65,176.66,9496.0,175.4928,175.5624,175.4233,175.4333,9496.0
2025-06-05 15:10:00,176.66,176.66,176.28,176.28,5031.0,175.4333,175.4333,175.0559,175.0559,5031.0
2025-06-05 15:15:00,176.32,176.37,175.59,175.71,7581.0,175.0956,175.1453,174.3707,174.4899,7581.0
2025-06-05 15:20:00,175.71,175.96,175.62,175.75,11076.0,174.4899,174.7381,174.4005,174.5296,11076.0
2025-06-05 15:25:00,175.74,176.07,175.65,175.86,6501.0,174.5197,174.8474,174.4303,174.6388,6501.0
2025-06-05 15:30:00,175.87,176.12,175.86,175.97,10598.0,174.6488,174.897,174.6388,174.7481,10598.0
2025-06-05 15:35:00,175.97,176.43,175.96,176.37,13863.0,174.7481,175.2049,174.7381,175.1453,13863.0
2025-06-05 15:40:00,176.38,176.5,176.15,176.3,16946.0,175.1552,175.2744,174.9268,175.0758,16946.0
2025-06-05 15:45:00,176.3,176.56,176.3,176.42,29707.0,175.0758,175.334,175.0758,175.1949,29707.0
2025-06-05 15:50:00,176.42,176.42,175.89,175.93,30973.0,175.1949,175.1949,174.6686,174.7083,30973.0
2025-06-05 15:55:00,175.87,176.03,175.73,175.95,112058.0,174.6488,174.8076,174.5097,174.7282,112058.0
2025-06-06 09:30:00,176.98,176.98,176.43,176.7,11474.0,175.751,175.751,175.2049,175.473,11474.0
2025-06-06 09:35:00,176.64,177.11,176.55,176.97,7357.0,175.4134,175.8801,175.324,175.7411,7357.0
2025-06-06 09:40:00,176.97,177.58,176.81,177.44,12312.0,175.7411,176.3469,175.5822,176.2078,12312.0
2025-06-06 09:45:00,177.3,177.61,177.3,177.47,9319.0,176.0688,176.3767,176.0688,176.2376,9319.0
2025-06-06 09:50:00,177.43,177.61,177.2,177.3,6646.0,176.1979,176.3767,175.9695,176.0688,6646.0
2025-06-06 09:55:00,177.25,177.43,177.08,177.4,8277.0,176.0192,176.1979,175.8503,176.1681,8277.0
2025-06-06 10:00:00,177.41,177.43,177.05,177.28,9644.0,176.1781,176.1979,175.8206,176.049,9644.0
2025-06-06 10:05:00,177.26,177.26,176.92,177.21,10061.0,176.0291,176.0291,175.6915,175.9794,10061.0
2025-06-06 10:10:00,177.23,177.43,176.97,177.4,6611.0,175.9993,176.1979,175.7411,176.1681,6611.0
2025-06-06 10:15:00,177.4,177.53,177.17,177.29,4721.0,176.1681,176.2972,175.9397,176.0589,4721.0
2025-06-06 10:20:00,177.36,177.67,177.32,177.6,4245.0,176.1284,176.4363,176.0887,176.3667,4245.0
2025-06-06 10:25:00,177.6,177.65,177.46,177.52,5499.0,176.3667,176.4164,176.2277,176.2873,5499.0
2025-06-06 10:30:00,177.49,177.54,177.28,177.45,4952.0,176.2575,176.3072,176.049,176.2178,4952.0
2025-06-06 10:35:00,177.46,177.64,177.46,177.62,1900.0,176.2277,176.4065,176.2277,176.3866,1900.0
2025-06-06 10:40:00,177.5,177.74,177.5,177.62,3151.0,176.2674,176.5058,176.2674,176.3866,3151.0
2025-06-06 10:45:00,177.55,177.81,177.54,177.81,3305.0,176.3171,176.5753,176.3072,176.5753,3305.0
2025-06-06 10:50:00,177.73,177.73,177.56,177.63,5683.0,176.4958,176.4958,176.327,176.3965,5683.0
2025-06-06 10:55:00,177.63,177.69,177.42,177.44,4192.0,176.3965,176.4561,176.188,176.2078,4192.0
2025-06-06 11:00:00,177.51,177.51,177.18,177.24,1978.0,176.2774,176.2774,175.9497,176.0092,1978.0
2025-06-06 11:05:00,177.23,177.32,177.2,177.25,2399.0,175.9993,176.0887,175.9695,176.0192,2399.0
2025-06-06 11:10:00,177.25,177.26,177.09,177.14,4626.0,176.0192,176.0291,175.8603,175.9099,4626.0
2025-06-06 11:15:00,177.13,177.13,176.5,176.63,3075.0,175.9,175.9,175.2744,175.4035,3075.0
2025-06-06 11:20:00,176.49,176.84,176.37,176.78,2476.0,175.2644,175.612,175.1453,175.5524,2476.0
2025-06-06 11:25:00,176.98,176.99,176.92,176.95,1200.0,175.751,175.761,175.6915,175.7213,1200.0
2025-06-06 11:30:00,176.95,177.04,176.94,177.04,1201.0,175.7213,175.8106,175.7113,175.8106,1201.0
2025-06-06 11:35:00,176.99,176.99,176.82,176.83,3198.0,175.761,175.761,175.5922,175.6021,3198.0
2025-06-06 11:40:00,176.89,176.95,176.87,176.88,2326.0,175.6617,175.7213,175.6418,175.6517,2326.0
2025-06-06 11:45:00,176.8,176.83,176.6,176.82,3281.0,175.5723,175.6021,175.3737,175.5922,3281.0
2025-06-06 11:50:00,176.86,177.03,176.82,177.03,2188.0,175.6319,175.8007,175.5922,175.8007,2188.0
2025-06-06 11:55:00,177.03,177.05,176.83,176.92,3853.0,175.8007,175.8206,175.6021,175.6915,3853.0
2025-06-06 12:00:00,176.99,177.05,176.94,177.0,2100.0,175.761,175.8206,175.7113,175.7709,2100.0
2025-06-06 12:05:00,177.09,177.3,177.09,177.3,2501.0,175.8603,176.0688,175.8603,176.0688,2501.0
2025-06-06 12:10:00,177.31,177.35,177.15,177.16,3270.0,176.0788,176.1185,175.9199,175.9298,3270.0
2025-06-06 12:15:00,177.2,177.22,177.05,177.05,4572.0,175.9695,175.9894,175.8206,175.8206,4572.0
2025-06-06 12:20:00,177.09,177.15,177.06,177.1,2587.0,175.8603,175.9199,175.8305,175.8702,2587.0
2025-06-06 12:25:00,177.09,177.13,177.02,177.09,4275.0,175.8603,175.9,175.7908,175.8603,4275.0
2025-06-06 12:30:00,177.07,177.23,177.07,177.19,4953.0,175.8404,175.9993,175.8404,175.9596,4953.0
2025-06-06 12:35:00,177.14,177.31,177.06,177.06,5599.0,175.9099,176.0788,175.8305,175.8305,5599.0
2025-06-06 12:40:00,177.0,177.06,176.81,176.86,6416.0,175.7709,175.8305,175.5822,175.6319,6416.0
2025-06-06 12:45:00,176.89,176.98,176.56,176.61,16958.0,175.6617,175.751,175.334,175.3836,16958.0
2025-06-06 12:50:00,176.64,176.64,176.4,176.41,3092.0,175.4134,175.4134,175.1751,175.185,3092.0
2025-06-06 12:55:00,176.27,176.56,176.27,176.35,13448.0,175.046,175.334,175.046,175.1254,13448.0
2025-06-06 13:00:00,176.35,176.39,176.32,176.37,1531.0,175.1254,175.1651,175.0956,175.1453,1531.0
2025-06-06 13:05:00,176.37,176.5,176.36,176.46,4794.0,175.1453,175.2744,175.1353,175.2347,4794.0
2025-06-06 13:10:00,176.46,176.51,176.39,176.46,2396.0,175.2347,175.2843,175.1651,175.2347,2396.0
2025-06-06 13:15:00,176.47,176.51,176.32,176.48,12373.0,175.2446,175.2843,175.0956,175.2545,12373.0
2025-06-06 13:20:00,176.5,176.68,176.5,176.56,2100.0,175.2744,175.4531,175.2744,175.334,2100.0
2025-06-06 13:25:00,176.59,176.6,176.5,176.57,2035.0,175.3638,175.3737,175.2744,175.3439,2035.0
2025-06-06 13:30:00,176.53,176.65,176.53,176.59,4217.0,175.3042,175.4233,175.3042,175.3638,4217.0
2025-06-06 13:35:00,176.59,176.67,176.58,176.66,2866.0,175.3638,175.4432,175.3538,175.4333,2866.0
2025-06-06 13:40:00,176.7,176.77,176.55,176.75,9027.0,175.473,175.5425,175.324,175.5226,9027.0
2025-06-06 13:45:00,176.75,176.81,176.73,176.77,2917.0,175.5226,175.5822,175.5028,175.5425,2917.0
2025-06-06 13:50:00,176.81,176.87,176.69,176.73,3827.0,175.5822,175.6418,175.4631,175.5028,3827.0
2025-06-06 13:55:00,176.72,176.73,176.67,176.68,2191.0,175.4928,175.5028,175.4432,175.4531,2191.0
2025-06-06 14:00:00,176.68,177.21,176.68,177.2,19730.0,175.4531,175.9794,175.4531,175.9695,19730.0
2025-06-06 14:05:00,177.18,177.32,177.07,177.22,37352.0,175.9497,176.0887,175.8404,175.9894,37352.0
2025-06-06 14:10:00,177.17,177.27,177.16,177.26,6080.0,175.9397,176.039,175.9298,176.0291,6080.0
2025-06-06 14:15:00,177.27,177.36,177.26,177.36,8676.0,176.039,176.1284,176.0291,176.1284,8676.0
2025-06-06 14:20:00,177.36,177.44,177.22,177.42,14201.0,176.1284,176.2078,175.9894,176.188,14201.0
2025-06-06 14:25:00,177.42,177.42,177.31,177.38,7501.0,176.188,176.188,176.0788,176.1483,7501.0
2025-06-06 14:30:00,177.38,177.44,177.28,177.4,21621.0,176.1483,176.2078,176.049,176.1681,21621.0
2025-06-06 14:35:00,177.4,177.54,177.34,177.39,9916.0,176.1681,176.3072,176.1085,176.1582,9916.0
2025-06-06 14:40:00,177.39,177.43,177.24,177.34,6995.0,176.1582,176.1979,176.0092,176.1085,6995.0
2025-06-06 14:45:00,177.31,177.42,177.31,177.4,2486.0,176.0788,176.188,176.0788,176.1681,2486.0
2025-06-06 14:50:00,177.36,177.4,177.28,177.4,5488.0,176.1284,176.1681,176.049,176.1681,5488.0
2025-06-06 14:55:00,177.39,177.67,177.35,177.51,14450.0,176.1582,176.4363,176.1185,176.2774,14450.0
2025-06-06 15:00:00,177.51,177.76,177.51,177.75,9512.0,176.2774,176.5256,176.2774,176.5157,9512.0
2025-06-06 15:05:00,177.69,177.7,177.55,177.61,19996.0,176.4561,176.466,176.3171,176.3767,19996.0
2025-06-06 15:10:00,177.57,177.58,177.46,177.51,11985.0,176.3369,176.3469,176.2277,176.2774,11985.0
2025-06-06 15:15:00,177.52,177.52,177.34,177.42,10249.0,176.2873,176.2873,176.1085,176.188,10249.0
2025-06-06 15:20:00,177.44,177.44,177.17,177.24,9205.0,176.2078,176.2078,175.9397,176.0092,9205.0
2025-06-06 15:25:00,177.25,177.44,177.2,177.23,17652.0,176.0192,176.2078,175.9695,175.9993,17652.0
2025-06-06 15:30:00,177.23,177.41,177.22,177.25,11715.0,175.9993,176.1781,175.9894,176.0192,11715.0
2025-06-06 15:35:00,177.3,177.3,177.11,177.17,8485.0,176.0688,176.0688,175.8801,175.9397,8485.0
2025-06-06 15:40:00,177.15,177.25,176.95,176.96,12321.0,175.9199,176.0192,175.7213,175.7312,12321.0
2025-06-06 15:45:00,176.99,177.12,176.89,176.92,15487.0,175.761,175.8901,175.6617,175.6915,15487.0
2025-06-06 15:50:00,176.94,177.17,176.93,177.0,45753.0,175.7113,175.9397,175.7014,175.7709,45753.0
2025-06-06 15:55:00,177.05,177.06,176.78,176.84,99473.0,175.8206,175.8305,175.5524,175.612,99473.0
2025-06-09 09:30:00,177.44,177.93,176.29,176.29,29891.0,176.2078,176.6944,175.0658,175.0658,29891.0
2025-06-09 09:35:00,176.24,176.71,176.19,176.22,21869.0,175.0162,175.4829,174.9665,174.9963,21869.0
2025-06-09 09:40:00,176.22,176.25,175.67,175.98,12272.0,174.9963,175.0261,174.4501,174.758,12272.0
2025-06-09 09:45:00,175.97,176.88,175.88,176.88,11243.0,174.7481,175.6517,174.6587,175.6517,11243.0
2025-06-09 09:50:00,176.82,176.91,176.51,176.81,14568.0,175.5922,175.6815,175.2843,175.5822,14568.0
2025-06-09 09:55:00,176.8,176.81,176.58,176.65,5007.0,175.5723,175.5822,175.3538,175.4233,5007.0
2025-06-09 10:00:00,176.79,176.96,176.38,176.47,18186.0,175.5624,175.7312,175.1552,175.2446,18186.0
2025-06-09 10:05:00,176.47,176.63,176.31,176.37,16888.0,175.2446,175.4035,175.0857,175.1453,16888.0
2025-06-09 10:10:00,176.37,176.64,176.36,176.51,10300.0,175.1453,175.4134,175.1353,175.2843,10300.0
2025-06-09 10:15:00,176.68,176.94,176.67,176.81,10147.0,175.4531,175.7113,175.4432,175.5822,10147.0
2025-06-09 10:20:00,176.83,177.28,176.83,177.27,12696.0,175.6021,176.049,175.6021,176.039,12696.0
2025-06-09 10:25:00,177.31,177.43,177.04,177.05,14097.0,176.0788,176.1979,175.8106,175.8206,14097.0
2025-06-09 10:30:00,177.06,177.53,177.04,177.5,10553.0,175.8305,176.2972,175.8106,176.2674,10553.0
2025-06-09 10:35:00,177.53,177.94,177.35,177.38,28987.0,176.2972,176.7044,176.1185,176.1483,28987.0
2025-06-09 10:40:00,177.37,177.37,177.17,177.17,4238.0,176.1383,176.1383,175.9397,175.9397,4238.0
2025-06-09 10:45:00,177.21,177.65,177.2,177.64,6139.0,175.9794,176.4164,175.9695,176.4065,6139.0
2025-06-09 10:50:00,177.53,177.99,177.4,177.84,21646.0,176.2972,176.754,176.1681,176.6051,21646.0
2025-06-09 10:55:00,177.84,178.42,177.8,177.92,27228.0,176.6051,177.181,176.5653,176.6845,27228.0
2025-06-09 11:00:00,177.92,177.92,177.77,177.77,1100.0,176.6845,176.6845,176.5356,176.5356,1100.0
2025-06-09 11:05:00,177.9,177.97,177.84,177.92,4708.0,176.6647,176.7342,176.6051,176.6845,4708.0
2025-06-09 11:10:00,177.93,178.0,177.88,177.89,1500.0,176.6944,176.764,176.6448,176.6547,1500.0
2025-06-09 11:15:00,177.95,178.06,177.81,177.81,6104.0,176.7143,176.8235,176.5753,176.5753,6104.0
2025-06-09 11:20:00,177.84,177.84,177.55,177.56,5804.0,176.6051,176.6051,176.3171,176.327,5804.0
2025-06-09 11:25:00,177.56,177.9,177.56,177.84,4458.0,176.327,176.6647,176.327,176.6051,4458.0
2025-06-09 11:30:00,177.85,178.12,177.85,178.01,11630.0,176.615,176.8831,176.615,176.7739,11630.0
2025-06-09 11:35:00,178.01,178.14,177.96,177.99,2998.0,176.7739,176.903,176.7242,176.754,2998.0
2025-06-09 11:40:00,178.01,178.1,177.83,177.84,12505.0,176.7739,176.8633,176.5951,176.6051,12505.0
2025-06-09 11:45:00,177.83,177.86,177.74,177.8,3900.0,176.5951,176.6249,176.5058,176.5653,3900.0
2025-06-09 11:50:00,177.8,178.05,177.77,177.95,7900.0,176.5653,176.8136,176.5356,176.7143,7900.0
2025-06-09 11:55:00,177.99,178.08,177.92,177.93,2392.0,176.754,176.8434,176.6845,176.6944,2392.0
2025-06-09 12:00:00,177.97,178.1,177.89,178.02,2460.0,176.7342,176.8633,176.6547,176.7838,2460.0
2025-06-09 12:05:00,178.01,178.01,177.86,177.87,7396.0,176.7739,176.7739,176.6249,176.6349,7396.0
2025-06-09 12:10:00,177.81,177.91,177.81,177.9,2693.0,176.5753,176.6746,176.5753,176.6647,2693.0
2025-06-09 12:15:00,177.91,178.14,177.9,177.94,10427.0,176.6746,176.903,176.6647,176.7044,10427.0
2025-06-09 12:20:00,177.91,178.04,177.85,178.03,2290.0,176.6746,176.8037,176.615,176.7938,2290.0
2025-06-09 12:25:00,178.0,178.13,177.94,178.05,4451.0,176.764,176.8931,176.7044,176.8136,4451.0
2025-06-09 12:30:00,178.07,178.09,177.93,178.03,7929.0,176.8335,176.8533,176.6944,176.7938,7929.0
2025-06-09 12:35:00,178.02,178.02,177.66,177.72,6235.0,176.7838,176.7838,176.4263,176.4859,6235.0
2025-06-09 12:40:00,177.73,177.78,177.63,177.75,8394.0,176.4958,176.5455,176.3965,176.5157,8394.0
2025-06-09 12:45:00,177.75,177.75,177.62,177.62,3844.0,176.5157,176.5157,176.3866,176.3866,3844.0
2025-06-09 12:50:00,177.62,177.93,177.62,177.85,2937.0,176.3866,176.6944,176.3866,176.615,2937.0
2025-06-09 12:55:00,177.85,177.86,177.7,177.7,3947.0,176.615,176.6249,176.466,176.466,3947.0
2025-06-09 13:00:00,177.74,177.8,177.7,177.7,2994.0,176.5058,176.5653,176.466,176.466,2994.0
2025-06-09 13:05:00,177.73,177.74,177.66,177.7,9826.0,176.4958,176.5058,176.4263,176.466,9826.0
2025-06-09 13:10:00,177.69,177.93,177.69,177.91,9396.0,176.4561,176.6944,176.4561,176.6746,9396.0
2025-06-09 13:15:00,177.92,178.09,177.9,177.98,3720.0,176.6845,176.8533,176.6647,176.7441,3720.0
2025-06-09 13:20:00,177.98,178.14,177.98,178.14,3700.0,176.7441,176.903,176.7441,176.903,3700.0
2025-06-09 13:25:00,178.09,178.25,178.06,178.16,2711.0,176.8533,177.0122,176.8235,176.9228,2711.0
2025-06-09 13:30:00,178.15,178.15,177.62,177.62,6627.0,176.9129,176.9129,176.3866,176.3866,6627.0
2025-06-09 13:35:00,177.65,177.82,177.59,177.75,4992.0,176.4164,176.5852,176.3568,176.5157,4992.0
2025-06-09 13:40:00,177.7,177.79,177.57,177.57,2584.0,176.466,176.5554,176.3369,176.3369,2584.0
2025-06-09 13:45:00,177.68,177.79,177.66,177.75,1513.0,176.4462,176.5554,176.4263,176.5157,1513.0
2025-06-09 13:50:00,177.72,177.79,177.71,177.77,2705.0,176.4859,176.5554,176.476,176.5356,2705.0
2025-06-09 13:55:00,177.76,177.9,177.73,177.78,5768.0,176.5256,176.6647,176.4958,176.5455,5768.0
2025-06-09 14:00:00,177.78,177.99,177.75,177.84,15320.0,176.5455,176.754,176.5157,176.6051,15320.0
2025-06-09 14:05:00,177.84,177.85,177.67,177.81,8180.0,176.6051,176.615,176.4363,176.5753,8180.0
2025-06-09 14:10:00,177.8,177.83,177.72,177.75,3233.0,176.5653,176.5951,176.4859,176.5157,3233.0
2025-06-09 14:15:00,177.75,177.9,177.75,177.88,5779.0,176.5157,176.6647,176.5157,176.6448,5779.0
2025-06-09 14:20:00,177.88,177.88,177.59,177.6,9736.0,176.6448,176.6448,176.3568,176.3667,9736.0
2025-06-09 14:25:00,177.59,177.65,177.48,177.58,3958.0,176.3568,176.4164,176.2476,176.3469,3958.0
2025-06-09 14:30:00,177.57,177.82,177.56,177.78,7899.0,176.3369,176.5852,176.327,176.5455,7899.0
2025-06-09 14:35:00,177.8,177.8,177.47,177.49,2463.0,176.5653,176.5653,176.2376,176.2575,2463.0
2025-06-09 14:40:00,177.49,177.49,177.48,177.48,700.0,176.2575,176.2575,176.2476,176.2476,700.0
2025-06-09 14:45:00,177.49,177.78,177.48,177.57,18890.0,176.2575,176.5455,176.2476,176.3369,18890.0
2025-06-09 14:50:00,177.51,177.51,177.25,177.33,6112.0,176.2774,176.2774,176.0192,176.0986,6112.0
2025-06-09 14:55:00,177.34,177.43,177.22,177.36,1789.0,176.1085,176.1979,175.9894,176.1284,1789.0
2025-06-09 15:00:00,177.33,177.34,177.09,177.21,13798.0,176.0986,176.1085,175.8603,175.9794,13798.0
2025-06-09 15:05:00,177.22,177.39,177.12,177.24,21075.0,175.9894,176.1582,175.8901,176.0092,21075.0
2025-06-09 15:10:00,177.24,177.32,177.17,177.19,17570.0,176.0092,176.0887,175.9397,175.9596,17570.0
2025-06-09 15:15:00,177.22,177.29,177.0,177.07,13105.0,175.9894,176.0589,175.7709,175.8404,13105.0
2025-06-09 15:20:00,177.1,177.11,176.93,176.95,5696.0,175.8702,175.8801,175.7014,175.7213,5696.0
2025-06-09 15:25:00,176.94,177.0,176.89,176.9,6728.0,175.7113,175.7709,175.6617,175.6716,6728.0
2025-06-09 15:30:00,176.9,176.9,176.74,176.74,4121.0,175.6716,175.6716,175.5127,175.5127,4121.0
2025-06-09 15:35:00,176.71,176.79,176.63,176.65,10680.0,175.4829,175.5624,175.4035,175.4233,10680.0
2025-06-09 15:40:00,176.65,176.71,176.43,176.6,13683.0,175.4233,175.4829,175.2049,175.3737,13683.0
2025-06-09 15:45:00,176.64,176.82,176.6,176.75,35344.0,175.4134,175.5922,175.3737,175.5226,35344.0
2025-06-09 15:50:00,176.83,177.06,176.57,176.7,31313.0,175.6021,175.8305,175.3439,175.473,31313.0
2025-06-09 15:55:00,176.76,176.85,176.6,176.63,111887.0,175.5326,175.6219,175.3737,175.4035,111887.0
2025-06-10 09:30:00,177.86,177.88,177.0,177.62,29028.0,176.6249,176.6448,175.7709,176.3866,29028.0
2025-06-10 09:35:00,177.62,177.62,177.12,177.17,12320.0,176.3866,176.3866,175.8901,175.9397,12320.0
2025-06-10 09:40:00,177.16,177.52,177.15,177.47,30057.0,175.9298,176.2873,175.9199,176.2376,30057.0
2025-06-10 09:45:00,177.47,177.69,177.26,177.28,8793.0,176.2376,176.4561,176.0291,176.049,8793.0
2025-06-10 09:50:00,177.28,177.49,176.07,176.07,30242.0,176.049,176.2575,174.8474,174.8474,30242.0
2025-06-10 09:55:00,176.05,176.44,175.95,176.3,10300.0,174.8275,175.2148,174.7282,175.0758,10300.0
2025-06-10 10:00:00,176.43,176.81,176.39,176.76,7174.0,175.2049,175.5822,175.1651,175.5326,7174.0
2025-06-10 10:05:00,176.85,176.88,175.78,176.21,13896.0,175.6219,175.6517,174.5594,174.9864,13896.0
2025-06-10 10:10:00,176.32,176.49,176.08,176.49,5760.0,175.0956,175.2644,174.8573,175.2644,5760.0
2025-06-10 10:15:00,176.43,176.71,176.33,176.66,3826.0,175.2049,175.4829,175.1056,175.4333,3826.0
2025-06-10 10:20:00,176.66,176.66,176.42,176.58,3782.0,175.4333,175.4333,175.1949,175.3538,3782.0
2025-06-10 10:25:00,176.68,176.78,176.58,176.68,3913.0,175.4531,175.5524,175.3538,175.4531,3913.0
2025-06-10 10:30:00,176.77,176.77,176.27,176.36,6490.0,175.5425,175.5425,175.046,175.1353,6490.0
2025-06-10 10:35:00,176.36,176.89,176.26,176.83,23929.0,175.1353,175.6617,175.036,175.6021,23929.0
2025-06-10 10:40:00,176.97,177.64,176.97,177.5,15144.0,175.7411,176.4065,175.7411,176.2674,15144.0
2025-06-10 10:45:00,177.51,177.53,176.71,176.8,8919.0,176.2774,176.2972,175.4829,175.5723,8919.0
2025-06-10 10:50:00,176.83,177.05,176.83,176.97,4498.0,175.6021,175.8206,175.6021,175.7411,4498.0
2025-06-10 10:55:00,176.96,177.13,176.85,176.89,13898.0,175.7312,175.9,175.6219,175.6617,13898.0
2025-06-10 11:00:00,176.84,176.86,176.61,176.64,14635.0,175.612,175.6319,175.3836,175.4134,14635.0
2025-06-10 11:05:00,176.72,176.72,176.21,176.27,22317.0,175.4928,175.4928,174.9864,175.046,22317.0
2025-06-10 11:10:00,176.3,176.67,176.14,176.58,8774.0,175.0758,175.4432,174.9169,175.3538,8774.0
2025-06-10 11:15:00,176.59,176.6,175.98,176.0,11424.0,175.3638,175.3737,174.758,174.7778,11424.0
2025-06-10 11:20:00,175.95,176.11,175.92,175.92,8756.0,174.7282,174.8871,174.6984,174.6984,8756.0
2025-06-10 11:25:00,175.95,176.06,175.86,175.94,6593.0,174.7282,174.8374,174.6388,174.7183,6593.0
2025-06-10 11:30:00,175.94,176.11,175.38,175.7,13483.0,174.7183,174.8871,174.1622,174.4799,13483.0
2025-06-10 11:35:00,175.78,175.89,175.47,175.89,4294.0,174.5594,174.6686,174.2515,174.6686,4294.0
2025-06-10 11:40:00,175.89,176.02,175.89,175.95,9297.0,174.6686,174.7977,174.6686,174.7282,9297.0
2025-06-10 11:45:00,175.95,176.01,175.79,175.79,6147.0,174.7282,174.7878,174.5693,174.5693,6147.0
2025-06-10 11:50:00,175.83,176.02,175.81,175.86,9186.0,174.609,174.7977,174.5892,174.6388,9186.0
2025-06-10 11:55:00,175.84,175.84,175.5,175.59,10631.0,174.619,174.619,174.2813,174.3707,10631.0
2025-06-10 12:00:00,175.6,175.66,175.38,175.57,13890.0,174.3806,174.4402,174.1622,174.3508,13890.0
2025-06-10 12:05:00,175.67,175.75,175.55,175.59,8112.0,174.4501,174.5296,174.331,174.3707,8112.0
2025-06-10 12:10:00,175.54,175.64,175.39,175.49,4642.0,174.321,174.4203,174.1721,174.2714,4642.0
2025-06-10 12:15:00,175.54,175.86,175.54,175.86,4149.0,174.321,174.6388,174.321,174.6388,4149.0
2025-06-10 12:20:00,175.93,175.94,175.84,175.93,9512.0,174.7083,174.7183,174.619,174.7083,9512.0
2025-06-10 12:25:00,175.92,176.19,175.87,176.12,12063.0,174.6984,174.9665,174.6488,174.897,12063.0
2025-06-10 12:30:00,176.13,176.28,176.12,176.19,7958.0,174.9069,175.0559,174.897,174.9665,7958.0
2025-06-10 12:35:00,176.28,176.43,176.1,176.36,13882.0,175.0559,175.2049,174.8772,175.1353,13882.0
2025-06-10 12:40:00,176.36,176.36,176.19,176.19,8416.0,175.1353,175.1353,174.9665,174.9665,8416.0
2025-06-10 12:45:00,176.28,176.28,176.14,176.14,8554.0,175.0559,175.0559,174.9169,174.9169,8554.0
2025-06-10 12:50:00,176.13,176.36,176.1,176.36,10365.0,174.9069,175.1353,174.8772,175.1353,10365.0
2025-06-10 12:55:00,176.31,176.43,176.27,176.32,13917.0,175.0857,175.2049,175.046,175.0956,13917.0
2025-06-10 13:00:00,176.29,176.29,176.11,176.17,5273.0,175.0658,175.0658,174.8871,174.9467,5273.0
2025-06-10 13:05:00,176.17,176.43,176.13,176.43,5426.0,174.9467,175.2049,174.9069,175.2049,5426.0
2025-06-10 13:10:00,176.43,176.56,176.33,176.36,17937.0,175.2049,175.334,175.1056,175.1353,17937.0
2025-06-10 13:15:00,176.31,176.41,176.31,176.41,3454.0,175.0857,175.185,175.0857,175.185,3454.0
2025-06-10 13:20:00,176.43,176.56,176.43,176.53,1611.0,175.2049,175.334,175.2049,175.3042,1611.0
2025-06-10 13:25:00,176.53,176.61,176.43,176.48,16326.0,175.3042,175.3836,175.2049,175.2545,16326.0
2025-06-10 13:30:00,176.53,176.58,176.49,176.58,1380.0,175.3042,175.3538,175.2644,175.3538,1380.0
2025-06-10 13:35:00,176.58,176.58,176.49,176.52,3609.0,175.3538,175.3538,175.2644,175.2942,3609.0
2025-06-10 13:40:00,176.53,176.71,176.52,176.57,5395.0,175.3042,175.4829,175.2942,175.3439,5395.0
2025-06-10 13:45:00,176.6,176.6,176.33,176.33,5159.0,175.3737,175.3737,175.1056,175.1056,5159.0
2025-06-10 13:50:00,176.35,176.75,176.35,176.73,3659.0,175.1254,175.5226,175.1254,175.5028,3659.0
2025-06-10 13:55:00,176.74,176.74,176.55,176.55,4481.0,175.5127,175.5127,175.324,175.324,4481.0
2025-06-10 14:00:00,176.54,176.54,176.25,176.37,7691.0,175.3141,175.3141,175.0261,175.1453,7691.0
2025-06-10 14:05:00,176.34,176.68,176.3,176.64,3930.0,175.1155,175.4531,175.0758,175.4134,3930.0
2025-06-10 14:10:00,176.59,176.67,176.52,176.58,13199.0,175.3638,175.4432,175.2942,175.3538,13199.0
2025-06-10 14:15:00,176.54,176.75,176.54,176.75,2371.0,175.3141,175.5226,175.3141,175.5226,2371.0
2025-06-10 14:20:00,176.72,176.8,176.6,176.75,3833.0,175.4928,175.5723,175.3737,175.5226,3833.0
2025-06-10 14:25:00,176.74,176.74,176.55,176.72,8625.0,175.5127,175.5127,175.324,175.4928,8625.0
2025-06-10 14:30:00,176.68,176.9,176.66,176.9,1400.0,175.4531,175.6716,175.4333,175.6716,1400.0
2025-06-10 14:35:00,176.91,177.04,176.91,176.97,9104.0,175.6815,175.8106,175.6815,175.7411,9104.0
2025-06-10 14:40:00,176.97,177.01,176.82,176.93,12379.0,175.7411,175.7808,175.5922,175.7014,12379.0
2025-06-10 14:45:00,176.93,176.97,176.8,176.86,7246.0,175.7014,175.7411,175.5723,175.6319,7246.0
2025-06-10 14:50:00,176.84,177.04,176.81,177.0,5804.0,175.612,175.8106,175.5822,175.7709,5804.0
2025-06-10 14:55:00,177.0,177.34,176.99,177.06,26483.0,175.7709,176.1085,175.761,175.8305,26483.0
2025-06-10 15:00:00,177.08,177.29,177.04,177.26,21451.0,175.8503,176.0589,175.8106,176.0291,21451.0
2025-06-10 15:05:00,177.29,177.43,177.28,177.31,6556.0,176.0589,176.1979,176.049,176.0788,6556.0
2025-06-10 15:10:00,177.31,177.32,177.13,177.16,10280.0,176.0788,176.0887,175.9,175.9298,10280.0
2025-06-10 15:15:00,177.12,177.29,177.11,177.27,5626.0,175.8901,176.0589,175.8801,176.039,5626.0
2025-06-10 15:20:00,177.27,177.44,177.26,177.32,23787.0,176.039,176.2078,176.0291,176.0887,23787.0
2025-06-10 15:25:00,177.3,177.34,177.22,177.33,17373.0,176.0688,176.1085,175.9894,176.0986,17373.0
2025-06-10 15:30:00,177.36,177.36,177.15,177.31,11877.0,176.1284,176.1284,175.9199,176.0788,11877.0
2025-06-10 15:35:00,177.29,177.39,177.24,177.25,9251.0,176.0589,176.1582,176.0092,176.0192,9251.0
2025-06-10 15:40:00,177.22,177.25,177.01,177.16,11225.0,175.9894,176.0192,175.7808,175.9298,11225.0
2025-06-10 15:45:00,177.14,177.14,176.84,176.84,23596.0,175.9099,175.9099,175.612,175.612,23596.0
2025-06-10 15:50:00,176.84,177.52,176.84,177.52,31282.0,175.612,176.2873,175.612,176.2873,31282.0
2025-06-10 15:55:00,177.53,177.86,177.5,177.69,96751.0,176.2972,176.6249,176.2674,176.4561,96751.0
2025-06-11 09:30:00,177.65,178.48,177.33,178.48,18880.0,176.4164,177.2406,176.0986,177.2406,18880.0
2025-06-11 09:35:00,178.34,178.71,178.34,178.4,8593.0,177.1016,177.469,177.1016,177.1612,8593.0
2025-06-11 09:40:00,178.19,178.41,178.04,178.21,6452.0,176.9526,177.1711,176.8037,176.9725,6452.0
2025-06-11 09:45:00,178.11,178.12,177.84,178.07,5793.0,176.8732,176.8831,176.6051,176.8335,5793.0
2025-06-11 09:50:00,178.1,178.23,177.74,178.12,17574.0,176.8633,176.9924,176.5058,176.8831,17574.0
2025-06-11 09:55:00,178.15,178.26,177.47,177.65,5016.0,176.9129,177.0222,176.2376,176.4164,5016.0
2025-06-11 10:00:00,177.65,177.67,176.84,176.84,3945.0,176.4164,176.4363,175.612,175.612,3945.0
2025-06-11 10:05:00,176.8,177.54,176.79,177.48,8858.0,175.5723,176.3072,175.5624,176.2476,8858.0
2025-06-11 10:10:00,177.6,177.6,177.41,177.41,2900.0,176.3667,176.3667,176.1781,176.1781,2900.0
2025-06-11 10:15:00,177.43,177.66,177.27,177.45,11597.0,176.1979,176.4263,176.039,176.2178,11597.0
2025-06-11 10:20:00,177.46,177.99,177.46,177.86,47351.0,176.2277,176.754,176.2277,176.6249,47351.0
2025-06-11 10:25:00,177.86,178.04,177.72,177.94,42912.0,176.6249,176.8037,176.4859,176.7044,42912.0
2025-06-11 10:30:00,177.93,177.96,177.62,177.81,92562.0,176.6944,176.7242,176.3866,176.5753,92562.0
2025-06-11 10:35:00,177.75,177.87,177.63,177.63,21046.0,176.5157,176.6349,176.3965,176.3965,21046.0
2025-06-11 10:40:00,177.6,177.73,177.45,177.53,7295.0,176.3667,176.4958,176.2178,176.2972,7295.0
2025-06-11 10:45:00,177.73,177.84,177.65,177.65,10286.0,176.4958,176.6051,176.4164,176.4164,10286.0
2025-06-11 10:50:00,177.65,177.72,177.53,177.57,6400.0,176.4164,176.4859,176.2972,176.3369,6400.0
2025-06-11 10:55:00,177.56,177.57,177.25,177.25,16200.0,176.327,176.3369,176.0192,176.0192,16200.0
2025-06-11 11:00:00,177.22,177.38,177.18,177.18,1500.0,175.9894,176.1483,175.9497,175.9497,1500.0
2025-06-11 11:05:00,177.25,177.25,176.88,176.95,12344.0,176.0192,176.0192,175.6517,175.7213,12344.0
2025-06-11 11:10:00,177.04,177.07,176.91,176.91,600.0,175.8106,175.8404,175.6815,175.6815,600.0
2025-06-11 11:15:00,176.96,177.01,176.82,176.82,5559.0,175.7312,175.7808,175.5922,175.5922,5559.0
2025-06-11 11:20:00,176.9,177.02,176.76,176.98,17662.0,175.6716,175.7908,175.5326,175.751,17662.0
2025-06-11 11:25:00,176.9,176.9,176.62,176.7,6710.0,175.6716,175.6716,175.3935,175.473,6710.0
2025-06-11 11:30:00,176.7,176.98,176.69,176.92,5278.0,175.473,175.751,175.4631,175.6915,5278.0
2025-06-11 11:35:00,176.95,177.12,176.91,176.91,3169.0,175.7213,175.8901,175.6815,175.6815,3169.0
2025-06-11 11:40:00,176.88,176.95,176.81,176.81,1812.0,175.6517,175.7213,175.5822,175.5822,1812.0
2025-06-11 11:45:00,176.82,176.85,176.18,176.2,6029.0,175.5922,175.6219,174.9566,174.9765,6029.0
2025-06-11 11:50:00,176.2,176.48,176.12,176.46,5531.0,174.9765,175.2545,174.897,175.2347,5531.0
2025-06-11 11:55:00,176.41,176.48,176.3,176.39,6995.0,175.185,175.2545,175.0758,175.1651,6995.0
2025-06-11 12:00:00,176.4,176.57,176.38,176.38,8111.0,175.1751,175.3439,175.1552,175.1552,8111.0
2025-06-11 12:05:00,176.36,176.44,176.1,176.42,8281.0,175.1353,175.2148,174.8772,175.1949,8281.0
2025-06-11 12:10:00,176.42,176.42,176.16,176.24,5800.0,175.1949,175.1949,174.9367,175.0162,5800.0
2025-06-11 12:15:00,176.31,176.5,176.08,176.08,5857.0,175.0857,175.2744,174.8573,174.8573,5857.0
2025-06-11 12:20:00,176.09,176.18,176.0,176.1,4475.0,174.8672,174.9566,174.7778,174.8772,4475.0
2025-06-11 12:25:00,176.07,176.39,176.07,176.35,8324.0,174.8474,175.1651,174.8474,175.1254,8324.0
2025-06-11 12:30:00,176.45,176.52,176.32,176.33,5864.0,175.2247,175.2942,175.0956,175.1056,5864.0
2025-06-11 12:35:00,176.34,176.34,176.15,176.21,10101.0,175.1155,175.1155,174.9268,174.9864,10101.0
2025-06-11 12:40:00,176.16,176.32,176.16,176.3,5012.0,174.9367,175.0956,174.9367,175.0758,5012.0
2025-06-11 12:45:00,176.25,176.36,176.14,176.14,6475.0,175.0261,175.1353,174.9169,174.9169,6475.0
2025-06-11 12:50:00,176.21,176.3,176.15,176.21,2335.0,174.9864,175.0758,174.9268,174.9864,2335.0
2025-06-11 12:55:00,176.22,176.34,176.2,176.34,12915.0,174.9963,175.1155,174.9765,175.1155,12915.0
2025-06-11 13:00:00,176.43,176.7,176.43,176.7,1949.0,175.2049,175.473,175.2049,175.473,1949.0
2025-06-11 13:05:00,176.61,176.61,176.38,176.46,5666.0,175.3836,175.3836,175.1552,175.2347,5666.0
2025-06-11 13:10:00,176.4,176.42,176.17,176.17,24181.0,175.1751,175.1949,174.9467,174.9467,24181.0
2025-06-11 13:15:00,176.24,176.29,175.82,175.82,14092.0,175.0162,175.0658,174.5991,174.5991,14092.0
2025-06-11 13:20:00,175.85,176.05,175.85,176.04,6224.0,174.6289,174.8275,174.6289,174.8176,6224.0
2025-06-11 13:25:00,176.01,176.21,176.01,176.11,10285.0,174.7878,174.9864,174.7878,174.8871,10285.0
2025-06-11 13:30:00,176.1,176.11,175.83,175.89,13473.0,174.8772,174.8871,174.609,174.6686,13473.0
2025-06-11 13:35:00,175.89,175.97,175.83,175.86,5582.0,174.6686,174.7481,174.609,174.6388,5582.0
2025-06-11 13:40:00,175.92,176.03,175.92,176.0,3012.0,174.6984,174.8076,174.6984,174.7778,3012.0
2025-06-11 13:45:00,175.95,176.17,175.95,176.07,14683.0,174.7282,174.9467,174.7282,174.8474,14683.0
2025-06-11 13:50:00,176.0,176.29,176.0,176.28,37024.0,174.7778,175.0658,174.7778,175.0559,37024.0
2025-06-11 13:55:00,176.3,176.34,176.19,176.2,4973.0,175.0758,175.1155,174.9665,174.9765,4973.0
2025-06-11 14:00:00,176.19,176.27,175.78,175.93,13069.0,174.9665,175.046,174.5594,174.7083,13069.0
2025-06-11 14:05:00,175.95,176.28,175.95,176.22,10662.0,174.7282,175.0559,174.7282,174.9963,10662.0
2025-06-11 14:10:00,176.23,176.29,175.98,175.98,6183.0,175.0063,175.0658,174.758,174.758,6183.0
2025-06-11 14:15:00,175.94,175.94,175.56,175.66,5036.0,174.7183,174.7183,174.3409,174.4402,5036.0
2025-06-11 14:20:00,175.67,175.96,175.66,175.92,2651.0,174.4501,174.7381,174.4402,174.6984,2651.0
2025-06-11 14:25:00,175.9,175.92,175.64,175.75,6401.0,174.6785,174.6984,174.4203,174.5296,6401.0
2025-06-11 14:30:00,175.65,175.94,175.51,175.94,3245.0,174.4303,174.7183,174.2912,174.7183,3245.0
2025-06-11 14:35:00,175.94,176.14,175.79,176.04,5010.0,174.7183,174.9169,174.5693,174.8176,5010.0
2025-06-11 14:40:00,176.09,176.17,175.95,176.17,6911.0,174.8672,174.9467,174.7282,174.9467,6911.0
2025-06-11 14:45:00,176.17,176.36,176.08,176.31,12279.0,174.9467,175.1353,174.8573,175.0857,12279.0
2025-06-11 14:50:00,176.31,176.31,176.19,176.2,8389.0,175.0857,175.0857,174.9665,174.9765,8389.0
2025-06-11 14:55:00,176.23,176.33,176.09,176.3,10425.0,175.0063,175.1056,174.8672,175.0758,10425.0
2025-06-11 15:00:00,176.3,176.41,176.13,176.37,10266.0,175.0758,175.185,174.9069,175.1453,10266.0
2025-06-11 15:05:00,176.37,176.44,176.21,176.32,20105.0,175.1453,175.2148,174.9864,175.0956,20105.0
2025-06-11 15:10:00,176.36,176.64,176.32,176.62,17979.0,175.1353,175.4134,175.0956,175.3935,17979.0
2025-06-11 15:15:00,176.62,176.73,176.52,176.67,16818.0,175.3935,175.5028,175.2942,175.4432,16818.0
2025-06-11 15:20:00,176.64,176.83,176.53,176.71,20572.0,175.4134,175.6021,175.3042,175.4829,20572.0
2025-06-11 15:25:00,176.7,176.75,176.37,176.39,19104.0,175.473,175.5226,175.1453,175.1651,19104.0
2025-06-11 15:30:00,176.4,176.45,175.81,175.85,23611.0,175.1751,175.2247,174.5892,174.6289,23611.0
2025-06-11 15:35:00,175.84,176.14,175.83,176.04,21493.0,174.619,174.9169,174.609,174.8176,21493.0
2025-06-11 15:40:00,176.05,176.19,175.86,176.01,28958.0,174.8275,174.9665,174.6388,174.7878,28958.0
2025-06-11 15:45:00,175.97,176.03,175.72,175.72,24203.0,174.7481,174.8076,174.4998,174.4998,24203.0
2025-06-11 15:50:00,175.79,176.03,175.73,175.85,80373.0,174.5693,174.8076,174.5097,174.6289,80373.0
2025-06-11 15:55:00,175.88,176.02,175.73,175.8,161563.0,174.6587,174.7977,174.5097,174.5792,161563.0
2025-06-12 09:30:00,175.7,176.47,175.51,176.29,12499.0,174.4799,175.2446,174.2912,175.0658,12499.0
2025-06-12 09:35:00,176.15,176.32,175.84,176.19,10774.0,174.9268,175.0956,174.619,174.9665,10774.0
2025-06-12 09:40:00,176.18,176.58,175.88,176.55,9712.0,174.9566,175.3538,174.6587,175.324,9712.0
2025-06-12 09:45:00,176.52,176.91,176.4,176.86,7822.0,175.2942,175.6815,175.1751,175.6319,7822.0
2025-06-12 09:50:00,176.96,177.41,176.96,177.31,17978.0,175.7312,176.1781,175.7312,176.0788,17978.0
2025-06-12 09:55:00,177.31,177.42,176.89,176.91,55653.0,176.0788,176.188,175.6617,175.6815,55653.0
2025-06-12 10:00:00,176.79,177.02,176.5,176.58,7949.0,175.5624,175.7908,175.2744,175.3538,7949.0
2025-06-12 10:05:00,176.66,177.12,176.62,177.1,42500.0,175.4333,175.8901,175.3935,175.8702,42500.0
2025-06-12 10:10:00,177.08,177.08,176.39,176.5,21687.0,175.8503,175.8503,175.1651,175.2744,21687.0
2025-06-12 10:15:00,176.58,176.94,176.42,176.81,9036.0,175.3538,175.7113,175.1949,175.5822,9036.0
2025-06-12 10:20:00,176.8,176.88,176.62,176.62,6800.0,175.5723,175.6517,175.3935,175.3935,6800.0
2025-06-12 10:25:00,176.59,177.13,176.58,177.02,22635.0,175.3638,175.9,175.3538,175.7908,22635.0
2025-06-12 10:30:00,177.11,177.11,176.56,176.57,12177.0,175.8801,175.8801,175.334,175.3439,12177.0
2025-06-12 10:35:00,176.57,176.72,176.55,176.61,6351.0,175.3439,175.4928,175.324,175.3836,6351.0
2025-06-12 10:40:00,176.64,176.67,176.54,176.64,4319.0,175.4134,175.4432,175.3141,175.4134,4319.0
2025-06-12 10:45:00,176.64,176.64,176.31,176.39,3540.0,175.4134,175.4134,175.0857,175.1651,3540.0
2025-06-12 10:50:00,176.43,176.57,176.27,176.31,4309.0,175.2049,175.3439,175.046,175.0857,4309.0
2025-06-12 10:55:00,176.24,176.53,176.22,176.22,4193.0,175.0162,175.3042,174.9963,174.9963,4193.0
2025-06-12 11:00:00,176.31,176.46,176.29,176.44,4148.0,175.0857,175.2347,175.0658,175.2148,4148.0
2025-06-12 11:05:00,176.44,176.69,176.42,176.64,5980.0,175.2148,175.4631,175.1949,175.4134,5980.0
2025-06-12 11:10:00,176.58,176.58,176.42,176.51,4389.0,175.3538,175.3538,175.1949,175.2843,4389.0
2025-06-12 11:15:00,176.58,176.6,176.46,176.54,3536.0,175.3538,175.3737,175.2347,175.3141,3536.0
2025-06-12 11:20:00,176.49,176.6,176.34,176.49,8611.0,175.2644,175.3737,175.1155,175.2644,8611.0
2025-06-12 11:25:00,176.47,176.82,176.47,176.76,27224.0,175.2446,175.5922,175.2446,175.5326,27224.0
2025-06-12 11:30:00,176.76,177.01,176.75,177.0,56828.0,175.5326,175.7808,175.5226,175.7709,56828.0
2025-06-12 11:35:00,177.04,177.15,176.95,177.04,34580.0,175.8106,175.9199,175.7213,175.8106,34580.0
2025-06-12 11:40:00,177.05,177.47,177.05,177.38,20793.0,175.8206,176.2376,175.8206,176.1483,20793.0
2025-06-12 11:45:00,177.44,177.44,177.1,177.1,25139.0,176.2078,176.2078,175.8702,175.8702,25139.0
2025-06-12 11:50:00,177.19,177.39,177.19,177.31,4963.0,175.9596,176.1582,175.9596,176.0788,4963.0
2025-06-12 11:55:00,177.36,177.8,177.34,177.8,13275.0,176.1284,176.5653,176.1085,176.5653,13275.0
2025-06-12 12:00:00,177.74,177.79,176.92,177.03,39248.0,176.5058,176.5554,175.6915,175.8007,39248.0
2025-06-12 12:05:00,177.08,177.25,176.81,177.2,18062.0,175.8503,176.0192,175.5822,175.9695,18062.0
2025-06-12 12:10:00,177.23,177.44,177.19,177.26,10729.0,175.9993,176.2078,175.9596,176.0291,10729.0
2025-06-12 12:15:00,177.18,177.32,177.18,177.25,4176.0,175.9497,176.0887,175.9497,176.0192,4176.0
2025-06-12 12:20:00,177.25,177.51,177.25,177.4,15987.0,176.0192,176.2774,176.0192,176.1681,15987.0
2025-06-12 12:25:00,177.4,177.84,177.39,177.69,33592.0,176.1681,176.6051,176.1582,176.4561,33592.0
2025-06-12 12:30:00,177.65,177.82,177.59,177.76,13092.0,176.4164,176.5852,176.3568,176.5256,13092.0
2025-06-12 12:35:00,177.81,177.96,177.67,177.8,23093.0,176.5753,176.7242,176.4363,176.5653,23093.0
2025-06-12 12:40:00,177.8,177.93,177.76,177.9,14135.0,176.5653,176.6944,176.5256,176.6647,14135.0
2025-06-12 12:45:00,177.91,177.96,177.76,177.77,13946.0,176.6746,176.7242,176.5256,176.5356,13946.0
2025-06-12 12:50:00,177.65,177.69,177.6,177.61,1105.0,176.4164,176.4561,176.3667,176.3767,1105.0
2025-06-12 12:55:00,177.62,177.66,177.53,177.58,2752.0,176.3866,176.4263,176.2972,176.3469,2752.0
2025-06-12 13:00:00,177.51,177.83,177.51,177.66,5253.0,176.2774,176.5951,176.2774,176.4263,5253.0
2025-06-12 13:05:00,177.61,177.71,177.61,177.7,900.0,176.3767,176.476,176.3767,176.466,900.0
2025-06-12 13:10:00,177.73,177.82,177.69,177.72,2701.0,176.4958,176.5852,176.4561,176.4859,2701.0
2025-06-12 13:15:00,177.74,177.82,177.7,177.77,4554.0,176.5058,176.5852,176.466,176.5356,4554.0
2025-06-12 13:20:00,177.77,177.84,177.69,177.72,9684.0,176.5356,176.6051,176.4561,176.4859,9684.0
2025-06-12 13:25:00,177.72,177.76,177.6,177.76,5879.0,176.4859,176.5256,176.3667,176.5256,5879.0
2025-06-12 13:30:00,177.78,178.09,177.72,177.81,23151.0,176.5455,176.8533,176.4859,176.5753,23151.0
2025-06-12 13:35:00,177.8,177.8,177.64,177.8,5254.0,176.5653,176.5653,176.4065,176.5653,5254.0
2025-06-12 13:40:00,177.8,177.84,177.59,177.59,6837.0,176.5653,176.6051,176.3568,176.3568,6837.0
2025-06-12 13:45:00,177.51,177.54,177.39,177.46,4496.0,176.2774,176.3072,176.1582,176.2277,4496.0
2025-06-12 13:50:00,177.43,177.55,177.32,177.34,3751.0,176.1979,176.3171,176.0887,176.1085,3751.0
2025-06-12 13:55:00,177.32,177.32,177.21,177.27,3124.0,176.0887,176.0887,175.9794,176.039,3124.0
2025-06-12 14:00:00,177.26,177.42,177.26,177.32,4481.0,176.0291,176.188,176.0291,176.0887,4481.0
2025-06-12 14:05:00,177.31,177.37,177.2,177.27,9094.0,176.0788,176.1383,175.9695,176.039,9094.0
2025-06-12 14:10:00,177.27,177.31,177.2,177.2,3549.0,176.039,176.0788,175.9695,175.9695,3549.0
2025-06-12 14:15:00,177.19,177.26,177.07,177.22,9834.0,175.9596,176.0291,175.8404,175.9894,9834.0
2025-06-12 14:20:00,177.21,177.22,177.16,177.17,1855.0,175.9794,175.9894,175.9298,175.9397,1855.0
2025-06-12 14:25:00,177.22,177.23,177.03,177.12,5457.0,175.9894,175.9993,175.8007,175.8901,5457.0
2025-06-12 14:30:00,177.03,177.06,176.88,177.04,6576.0,175.8007,175.8305,175.6517,175.8106,6576.0
2025-06-12 14:35:00,177.02,177.19,177.02,177.13,4434.0,175.7908,175.9596,175.7908,175.9,4434.0
2025-06-12 14:40:00,177.15,177.15,176.88,176.93,8458.0,175.9199,175.9199,175.6517,175.7014,8458.0
2025-06-12 14:45:00,176.93,176.93,176.83,176.85,4270.0,175.7014,175.7014,175.6021,175.6219,4270.0
2025-06-12 14:50:00,176.82,176.87,176.76,176.85,5035.0,175.5922,175.6418,175.5326,175.6219,5035.0
2025-06-12 14:55:00,176.84,176.85,176.79,176.81,3487.0,175.612,175.6219,175.5624,175.5822,3487.0
2025-06-12 15:00:00,176.81,176.89,176.77,176.78,5603.0,175.5822,175.6617,175.5425,175.5524,5603.0
2025-06-12 15:05:00,176.78,176.82,176.7,176.78,7061.0,175.5524,175.5922,175.473,175.5524,7061.0
2025-06-12 15:10:00,176.78,176.79,176.69,176.7,10681.0,175.5524,175.5624,175.4631,175.473,10681.0
2025-06-12 15:15:00,176.7,176.73,176.53,176.58,7701.0,175.473,175.5028,175.3042,175.3538,7701.0
2025-06-12 15:20:00,176.56,176.57,176.42,176.47,5647.0,175.334,175.3439,175.1949,175.2446,5647.0
2025-06-12 15:25:00,176.47,176.47,176.25,176.25,11406.0,175.2446,175.2446,175.0261,175.0261,11406.0
2025-06-12 15:30:00,176.29,176.37,176.25,176.32,11130.0,175.0658,175.1453,175.0261,175.0956,11130.0
2025-06-12 15:35:00,176.34,176.49,176.29,176.39,33524.0,175.1155,175.2644,175.0658,175.1651,33524.0
2025-06-12 15:40:00,176.41,176.47,176.24,176.24,21024.0,175.185,175.2446,175.0162,175.0162,21024.0
2025-06-12 15:45:00,176.26,176.4,176.01,176.01,31927.0,175.036,175.1751,174.7878,174.7878,31927.0
2025-06-12 15:50:00,176.0,176.34,176.0,176.22,42906.0,174.7778,175.1155,174.7778,174.9963,42906.0
2025-06-12 15:55:00,176.25,176.57,176.2,176.47,164540.0,175.0261,175.3439,174.9765,175.2446,164540.0
2025-06-13 09:30:00,174.03,174.73,174.0,174.5,18596.0,174.03,174.73,174.0,174.5,18596.0
2025-06-13 09:35:00,174.63,174.83,174.33,174.6,3269.0,174.63,174.83,174.33,174.6,3269.0
2025-06-13 09:40:00,174.48,174.48,174.02,174.3,5813.0,174.48,174.48,174.02,174.3,5813.0
2025-06-13 09:45:00,174.16,174.35,173.59,173.68,5648.0,174.16,174.35,173.59,173.68,5648.0
2025-06-13 09:50:00,173.56,173.72,173.31,173.51,4288.0,173.56,173.72,173.31,173.51,4288.0
2025-06-13 09:55:00,173.56,174.01,173.46,173.56,8713.0,173.56,174.01,173.46,173.56,8713.0
2025-06-13 10:00:00,173.7,173.87,173.16,173.46,2929.0,173.7,173.87,173.16,173.46,2929.0
2025-06-13 10:05:00,173.5,173.73,173.45,173.65,6303.0,173.5,173.73,173.45,173.65,6303.0
2025-06-13 10:10:00,173.57,173.58,173.19,173.39,2484.0,173.57,173.58,173.19,173.39,2484.0
2025-06-13 10:15:00,173.38,173.58,173.35,173.58,1225.0,173.38,173.58,173.35,173.58,1225.0
2025-06-13 10:20:00,173.48,173.75,173.41,173.41,1883.0,173.48,173.75,173.41,173.41,1883.0
2025-06-13 10:25:00,173.34,173.38,172.9,172.93,4360.0,173.34,173.38,172.9,172.93,4360.0
2025-06-13 10:30:00,172.92,173.01,172.75,172.77,3220.0,172.92,173.01,172.75,172.77,3220.0
2025-06-13 10:35:00,172.85,173.03,172.72,172.91,10657.0,172.85,173.03,172.72,172.91,10657.0
2025-06-13 10:40:00,172.96,172.98,172.72,172.73,2936.0,172.96,172.98,172.72,172.73,2936.0
2025-06-13 10:45:00,172.68,173.0,172.68,172.82,8201.0,172.68,173.0,172.68,172.82,8201.0
2025-06-13 10:50:00,172.87,173.19,172.87,173.18,12571.0,172.87,173.19,172.87,173.18,12571.0
2025-06-13 10:55:00,173.18,173.34,173.13,173.34,8931.0,173.18,173.34,173.13,173.34,8931.0
2025-06-13 11:00:00,173.45,173.48,173.26,173.44,5200.0,173.45,173.48,173.26,173.44,5200.0
2025-06-13 11:05:00,173.55,173.55,173.39,173.41,6576.0,173.55,173.55,173.39,173.41,6576.0
2025-06-13 11:10:00,173.34,173.51,173.34,173.47,4891.0,173.34,173.51,173.34,173.47,4891.0
2025-06-13 11:15:00,173.48,173.65,173.46,173.59,9091.0,173.48,173.65,173.46,173.59,9091.0
2025-06-13 11:20:00,173.65,173.75,173.52,173.58,2271.0,173.65,173.75,173.52,173.58,2271.0
2025-06-13 11:25:00,173.49,173.52,173.31,173.38,3668.0,173.49,173.52,173.31,173.38,3668.0
2025-06-13 11:30:00,173.42,173.8,173.42,173.78,11338.0,173.42,173.8,173.42,173.78,11338.0
2025-06-13 11:35:00,173.66,173.68,173.56,173.66,11295.0,173.66,173.68,173.56,173.66,11295.0
2025-06-13 11:40:00,173.54,173.62,173.53,173.55,6185.0,173.54,173.62,173.53,173.55,6185.0
2025-06-13 11:45:00,173.56,173.75,173.48,173.67,7061.0,173.56,173.75,173.48,173.67,7061.0
2025-06-13 11:50:00,173.7,173.84,173.7,173.83,1727.0,173.7,173.84,173.7,173.83,1727.0
2025-06-13 11:55:00,173.77,173.77,173.68,173.72,8028.0,173.77,173.77,173.68,173.72,8028.0
2025-06-13 12:00:00,173.76,173.86,173.69,173.82,3501.0,173.76,173.86,173.69,173.82,3501.0
2025-06-13 12:05:00,173.86,174.06,173.85,174.03,3318.0,173.86,174.06,173.85,174.03,3318.0
2025-06-13 12:10:00,174.03,174.14,174.03,174.13,2309.0,174.03,174.14,174.03,174.13,2309.0
2025-06-13 12:15:00,174.1,174.31,174.1,174.31,706.0,174.1,174.31,174.1,174.31,706.0
2025-06-13 12:20:00,174.39,174.43,174.25,174.25,1610.0,174.39,174.43,174.25,174.25,1610.0
2025-06-13 12:25:00,174.28,174.41,174.07,174.07,2347.0,174.28,174.41,174.07,174.07,2347.0
2025-06-13 12:30:00,174.25,174.25,174.24,174.25,545.0,174.25,174.25,174.24,174.25,545.0
2025-06-13 12:35:00,174.25,174.33,174.03,174.03,1375.0,174.25,174.33,174.03,174.03,1375.0
2025-06-13 12:40:00,174.02,174.18,174.01,174.03,1963.0,174.02,174.18,174.01,174.03,1963.0
2025-06-13 12:45:00,174.06,174.06,173.89,173.89,1260.0,174.06,174.06,173.89,173.89,1260.0
2025-06-13 12:50:00,173.99,174.04,173.99,174.04,563.0,173.99,174.04,173.99,174.04,563.0
2025-06-13 12:55:00,174.21,174.35,174.21,174.25,1678.0,174.21,174.35,174.21,174.25,1678.0
2025-06-13 13:00:00,174.26,174.33,174.16,174.19,1466.0,174.26,174.33,174.16,174.19,1466.0
2025-06-13 13:05:00,174.14,174.18,174.11,174.18,1811.0,174.14,174.18,174.11,174.18,1811.0
2025-06-13 13:10:00,174.14,174.19,174.05,174.16,974.0,174.14,174.19,174.05,174.16,974.0
2025-06-13 13:15:00,174.14,174.14,173.83,173.9,4481.0,174.14,174.14,173.83,173.9,4481.0
2025-06-13 13:20:00,173.89,174.11,173.89,173.98,2200.0,173.89,174.11,173.89,173.98,2200.0
2025-06-13 13:25:00,173.91,173.97,173.86,173.9,2220.0,173.91,173.97,173.86,173.9,2220.0
2025-06-13 13:30:00,173.95,174.03,173.73,173.73,3968.0,173.95,174.03,173.73,173.73,3968.0
2025-06-13 13:35:00,173.81,173.88,173.72,173.8,3185.0,173.81,173.88,173.72,173.8,3185.0
2025-06-13 13:40:00,173.72,173.93,173.67,173.67,2324.0,173.72,173.93,173.67,173.67,2324.0
2025-06-13 13:45:00,173.85,173.89,173.76,173.77,2683.0,173.85,173.89,173.76,173.77,2683.0
2025-06-13 13:50:00,173.77,173.94,173.77,173.8,84130.0,173.77,173.94,173.77,173.8,84130.0
2025-06-13 13:55:00,173.81,173.84,173.72,173.82,7911.0,173.81,173.84,173.72,173.82,7911.0
2025-06-13 14:00:00,173.95,174.02,173.59,173.64,4649.0,173.95,174.02,173.59,173.64,4649.0
2025-06-13 14:05:00,173.69,173.76,173.53,173.76,2705.0,173.69,173.76,173.53,173.76,2705.0
2025-06-13 14:10:00,173.68,173.8,173.6,173.74,2546.0,173.68,173.8,173.6,173.74,2546.0
2025-06-13 14:15:00,173.67,173.71,173.56,173.6,7005.0,173.67,173.71,173.56,173.6,7005.0
2025-06-13 14:20:00,173.6,173.61,173.47,173.53,5054.0,173.6,173.61,173.47,173.53,5054.0
2025-06-13 14:25:00,173.53,173.61,173.17,173.17,3738.0,173.53,173.61,173.17,173.17,3738.0
2025-06-13 14:30:00,173.28,173.36,172.88,173.01,6517.0,173.28,173.36,172.88,173.01,6517.0
2025-06-13 14:35:00,173.11,173.12,172.89,173.03,2230.0,173.11,173.12,172.89,173.03,2230.0
2025-06-13 14:40:00,173.17,173.22,173.15,173.21,2088.0,173.17,173.22,173.15,173.21,2088.0
2025-06-13 14:45:00,173.23,173.31,173.19,173.23,2493.0,173.23,173.31,173.19,173.23,2493.0
2025-06-13 14:50:00,173.2,173.43,173.13,173.43,19420.0,173.2,173.43,173.13,173.43,19420.0
2025-06-13 14:55:00,173.44,173.44,173.12,173.17,11601.0,173.44,173.44,173.12,173.17,11601.0
2025-06-13 15:00:00,173.25,173.33,173.0,173.31,6073.0,173.25,173.33,173.0,173.31,6073.0
2025-06-13 15:05:00,173.26,173.71,173.2,173.7,15372.0,173.26,173.71,173.2,173.7,15372.0
2025-06-13 15:10:00,173.57,173.68,173.43,173.65,14863.0,173.57,173.68,173.43,173.65,14863.0
2025-06-13 15:15:00,173.67,173.67,173.43,173.5,6388.0,173.67,173.67,173.43,173.5,6388.0
2025-06-13 15:20:00,173.49,173.63,173.45,173.46,2986.0,173.49,173.63,173.45,173.46,2986.0
2025-06-13 15:25:00,173.47,173.47,173.29,173.4,4596.0,173.47,173.47,173.29,173.4,4596.0
2025-06-13 15:30:00,173.42,173.75,173.42,173.75,50878.0,173.42,173.75,173.42,173.75,50878.0
2025-06-13 15:35:00,173.81,173.91,173.67,173.87,45494.0,173.81,173.91,173.67,173.87,45494.0
2025-06-13 15:40:00,173.86,173.98,173.75,173.85,18752.0,173.86,173.98,173.75,173.85,18752.0
2025-06-13 15:45:00,173.85,173.86,173.64,173.8,16141.0,173.85,173.86,173.64,173.8,16141.0
2025-06-13 15:50:00,173.88,174.21,173.88,174.11,32400.0,173.88,174.21,173.88,174.11,32400.0
2025-06-13 15:55:00,174.05,174.44,174.01,174.41,136258.0,174.05,174.44,174.01,174.41,136258.0
2025-06-16 09:30:00,175.7,175.79,174.97,175.37,9896.0,175.7,175.79,174.97,175.37,9896.0
2025-06-16 09:35:00,175.47,175.56,174.93,174.93,21271.0,175.47,175.56,174.93,174.93,21271.0
2025-06-16 09:40:00,174.95,175.71,174.81,175.7,4637.0,174.95,175.71,174.81,175.7,4637.0
2025-06-16 09:45:00,175.66,176.5,175.66,176.15,31066.0,175.66,176.5,175.66,176.15,31066.0
2025-06-16 09:50:00,176.19,176.75,176.18,176.52,13093.0,176.19,176.75,176.18,176.52,13093.0
2025-06-16 09:55:00,176.45,177.0,176.42,176.77,8183.0,176.45,177.0,176.42,176.77,8183.0
2025-06-16 10:00:00,176.83,177.05,176.52,176.82,5107.0,176.83,177.05,176.52,176.82,5107.0
2025-06-16 10:05:00,176.86,176.86,176.53,176.68,5147.0,176.86,176.86,176.53,176.68,5147.0
2025-06-16 10:10:00,176.77,176.91,176.61,176.91,3577.0,176.77,176.91,176.61,176.91,3577.0
2025-06-16 10:15:00,177.03,177.2,176.96,177.08,2517.0,177.03,177.2,176.96,177.08,2517.0
2025-06-16 10:20:00,177.21,177.26,176.93,176.96,3915.0,177.21,177.26,176.93,176.96,3915.0
2025-06-16 10:25:00,176.96,177.09,176.83,176.93,18303.0,176.96,177.09,176.83,176.93,18303.0
2025-06-16 10:30:00,176.97,177.22,176.93,177.22,2000.0,176.97,177.22,176.93,177.22,2000.0
2025-06-16 10:35:00,177.2,177.5,177.05,177.45,2781.0,177.2,177.5,177.05,177.45,2781.0
2025-06-16 10:40:00,177.45,177.47,177.24,177.46,3959.0,177.45,177.47,177.24,177.46,3959.0
2025-06-16 10:45:00,177.45,177.55,177.34,177.37,6980.0,177.45,177.55,177.34,177.37,6980.0
2025-06-16 10:50:00,177.37,177.44,177.11,177.11,5294.0,177.37,177.44,177.11,177.11,5294.0
2025-06-16 10:55:00,177.15,177.32,177.15,177.18,1302.0,177.15,177.32,177.15,177.18,1302.0
2025-06-16 11:00:00,177.19,177.38,177.17,177.23,2745.0,177.19,177.38,177.17,177.23,2745.0
2025-06-16 11:05:00,177.21,177.21,177.06,177.06,2300.0,177.21,177.21,177.06,177.06,2300.0
2025-06-16 11:10:00,177.13,177.24,177.02,177.02,3124.0,177.13,177.24,177.02,177.02,3124.0
2025-06-16 11:15:00,177.01,177.18,176.98,177.06,1747.0,177.01,177.18,176.98,177.06,1747.0
2025-06-16 11:20:00,177.02,177.22,176.94,177.16,3228.0,177.02,177.22,176.94,177.16,3228.0
2025-06-16 11:25:00,177.17,177.25,177.14,177.14,900.0,177.17,177.25,177.14,177.14,900.0
2025-06-16 11:30:00,177.21,177.27,177.12,177.12,3120.0,177.21,177.27,177.12,177.12,3120.0
2025-06-16 11:35:00,177.08,177.29,177.07,177.22,3075.0,177.08,177.29,177.07,177.22,3075.0
2025-06-16 11:40:00,177.26,177.33,177.15,177.16,2768.0,177.26,177.33,177.15,177.16,2768.0
2025-06-16 11:45:00,177.17,177.37,177.16,177.37,1400.0,177.17,177.37,177.16,177.37,1400.0
2025-06-16 11:50:00,177.3,177.34,177.25,177.33,2051.0,177.3,177.34,177.25,177.33,2051.0
2025-06-16 11:55:00,177.27,177.5,177.21,177.45,7365.0,177.27,177.5,177.21,177.45,7365.0
2025-06-16 12:00:00,177.45,177.49,177.34,177.48,1821.0,177.45,177.49,177.34,177.48,1821.0
2025-06-16 12:05:00,177.52,177.57,177.38,177.56,2638.0,177.52,177.57,177.38,177.56,2638.0
2025-06-16 12:10:00,177.55,177.62,177.5,177.54,3265.0,177.55,177.62,177.5,177.54,3265.0
2025-06-16 12:15:00,177.56,177.6,177.47,177.6,3505.0,177.56,177.6,177.47,177.6,3505.0
2025-06-16 12:20:00,177.62,177.69,177.56,177.64,3827.0,177.62,177.69,177.56,177.64,3827.0
2025-06-16 12:25:00,177.64,177.65,177.4,177.41,2842.0,177.64,177.65,177.4,177.41,2842.0
2025-06-16 12:30:00,177.42,177.52,177.42,177.47,2934.0,177.42,177.52,177.42,177.47,2934.0
2025-06-16 12:35:00,177.41,177.44,177.24,177.36,4598.0,177.41,177.44,177.24,177.36,4598.0
2025-06-16 12:40:00,177.31,177.35,177.1,177.15,1738.0,177.31,177.35,177.1,177.15,1738.0
2025-06-16 12:45:00,177.15,177.26,177.14,177.24,2595.0,177.15,177.26,177.14,177.24,2595.0
2025-06-16 12:50:00,177.19,177.36,177.19,177.3,5376.0,177.19,177.36,177.19,177.3,5376.0
2025-06-16 12:55:00,177.31,177.32,177.22,177.23,5560.0,177.31,177.32,177.22,177.23,5560.0
2025-06-16 13:00:00,177.23,177.24,176.84,176.84,3613.0,177.23,177.24,176.84,176.84,3613.0
2025-06-16 13:05:00,176.85,176.85,176.55,176.68,5297.0,176.85,176.85,176.55,176.68,5297.0
2025-06-16 13:10:00,176.55,176.71,176.43,176.52,5012.0,176.55,176.71,176.43,176.52,5012.0
2025-06-16 13:15:00,176.52,176.54,176.48,176.52,3240.0,176.52,176.54,176.48,176.52,3240.0
2025-06-16 13:20:00,176.51,176.62,176.51,176.62,900.0,176.51,176.62,176.51,176.62,900.0
2025-06-16 13:25:00,176.65,176.87,176.65,176.87,2685.0,176.65,176.87,176.65,176.87,2685.0
2025-06-16 13:30:00,176.86,177.0,176.83,176.84,7599.0,176.86,177.0,176.83,176.84,7599.0
2025-06-16 13:35:00,176.92,176.93,176.73,176.74,4100.0,176.92,176.93,176.73,176.74,4100.0
2025-06-16 13:40:00,176.73,176.83,176.45,176.45,6026.0,176.73,176.83,176.45,176.45,6026.0
2025-06-16 13:45:00,176.49,176.49,176.25,176.25,2200.0,176.49,176.49,176.25,176.25,2200.0
2025-06-16 13:50:00,176.26,176.32,176.14,176.16,12540.0,176.26,176.32,176.14,176.16,12540.0
2025-06-16 13:55:00,176.1,176.1,175.71,175.75,4162.0,176.1,176.1,175.71,175.75,4162.0
2025-06-16 14:00:00,175.72,175.72,175.53,175.53,9750.0,175.72,175.72,175.53,175.53,9750.0
2025-06-16 14:05:00,175.59,175.65,175.49,175.49,1920.0,175.59,175.65,175.49,175.49,1920.0
2025-06-16 14:10:00,175.47,175.7,175.42,175.67,5116.0,175.47,175.7,175.42,175.67,5116.0
2025-06-16 14:15:00,175.67,176.02,175.67,175.98,12384.0,175.67,176.02,175.67,175.98,12384.0
2025-06-16 14:20:00,175.99,175.99,175.91,175.93,2007.0,175.99,175.99,175.91,175.93,2007.0
2025-06-16 14:25:00,175.95,176.01,175.89,175.97,2963.0,175.95,176.01,175.89,175.97,2963.0
2025-06-16 14:30:00,175.97,175.99,175.72,175.73,14614.0,175.97,175.99,175.72,175.73,14614.0
2025-06-16 14:35:00,175.72,175.73,175.63,175.73,1465.0,175.72,175.73,175.63,175.73,1465.0
2025-06-16 14:40:00,175.75,175.96,175.71,175.96,5902.0,175.75,175.96,175.71,175.96,5902.0
2025-06-16 14:45:00,175.89,175.93,175.75,175.8,6468.0,175.89,175.93,175.75,175.8,6468.0
2025-06-16 14:50:00,175.8,175.93,175.66,175.91,4588.0,175.8,175.93,175.66,175.91,4588.0
2025-06-16 14:55:00,175.93,176.04,175.9,175.98,7101.0,175.93,176.04,175.9,175.98,7101.0
2025-06-16 15:00:00,175.92,176.01,175.85,175.85,3406.0,175.92,176.01,175.85,175.85,3406.0
2025-06-16 15:05:00,175.84,175.89,175.78,175.78,5459.0,175.84,175.89,175.78,175.78,5459.0
2025-06-16 15:10:00,175.76,175.79,175.63,175.76,7599.0,175.76,175.79,175.63,175.76,7599.0
2025-06-16 15:15:00,175.77,175.85,175.71,175.72,7810.0,175.77,175.85,175.71,175.72,7810.0
2025-06-16 15:20:00,175.71,175.92,175.65,175.75,12793.0,175.71,175.92,175.65,175.75,12793.0
2025-06-16 15:25:00,175.68,175.85,175.66,175.68,6352.0,175.68,175.85,175.66,175.68,6352.0
2025-06-16 15:30:00,175.72,176.09,175.71,176.09,16257.0,175.72,176.09,175.71,176.09,16257.0
2025-06-16 15:35:00,176.06,176.27,176.02,176.27,11407.0,176.06,176.27,176.02,176.27,11407.0
2025-06-16 15:40:00,176.26,176.38,176.22,176.38,6774.0,176.26,176.38,176.22,176.38,6774.0
2025-06-16 15:45:00,176.4,176.51,176.36,176.39,11467.0,176.4,176.51,176.36,176.39,11467.0
2025-06-16 15:50:00,176.36,176.47,176.22,176.25,13383.0,176.36,176.47,176.22,176.25,13383.0
2025-06-16 15:55:00,176.32,176.32,175.86,176.1,62438.0,176.32,176.32,175.86,176.1,62438.0
2025-06-17 09:30:00,175.92,176.03,175.57,175.62,25297.0,175.92,176.03,175.57,175.62,25297.0
2025-06-17 09:35:00,175.78,175.78,175.2,175.55,2100.0,175.78,175.78,175.2,175.55,2100.0
2025-06-17 09:40:00,175.83,176.08,175.82,175.98,3095.0,175.83,176.08,175.82,175.98,3095.0
2025-06-17 09:45:00,176.22,176.25,175.98,176.03,2300.0,176.22,176.25,175.98,176.03,2300.0
2025-06-17 09:50:00,176.1,176.22,175.9,175.96,2923.0,176.1,176.22,175.9,175.96,2923.0
2025-06-17 09:55:00,175.96,176.25,175.95,176.23,5173.0,175.96,176.25,175.95,176.23,5173.0
2025-06-17 10:00:00,176.18,176.52,176.08,176.22,12047.0,176.18,176.52,176.08,176.22,12047.0
2025-06-17 10:05:00,176.24,177.05,176.24,177.05,3224.0,176.24,177.05,176.24,177.05,3224.0
2025-06-17 10:10:00,177.05,177.17,177.01,177.1,5856.0,177.05,177.17,177.01,177.1,5856.0
2025-06-17 10:15:00,177.13,177.18,176.87,176.87,2619.0,177.13,177.18,176.87,176.87,2619.0
2025-06-17 10:20:00,176.95,177.35,176.95,177.11,5271.0,176.95,177.35,176.95,177.11,5271.0
2025-06-17 10:25:00,177.09,177.23,177.09,177.16,1400.0,177.09,177.23,177.09,177.16,1400.0
2025-06-17 10:30:00,177.13,177.21,177.07,177.09,3000.0,177.13,177.21,177.07,177.09,3000.0
2025-06-17 10:35:00,177.06,177.07,176.71,176.92,4893.0,177.06,177.07,176.71,176.92,4893.0
2025-06-17 10:40:00,176.88,177.08,176.74,176.9,6515.0,176.88,177.08,176.74,176.9,6515.0
2025-06-17 10:45:00,176.96,177.27,176.96,177.27,4881.0,176.96,177.27,176.96,177.27,4881.0
2025-06-17 10:50:00,177.19,177.44,177.12,177.25,9263.0,177.19,177.44,177.12,177.25,9263.0
2025-06-17 10:55:00,177.28,177.43,177.0,177.06,4341.0,177.28,177.43,177.0,177.06,4341.0
2025-06-17 11:00:00,177.07,177.29,177.05,177.15,5046.0,177.07,177.29,177.05,177.15,5046.0
2025-06-17 11:05:00,177.21,177.3,177.19,177.22,3451.0,177.21,177.3,177.19,177.22,3451.0
2025-06-17 11:10:00,177.24,177.27,177.06,177.06,6597.0,177.24,177.27,177.06,177.06,6597.0
2025-06-17 11:15:00,177.06,177.07,176.65,176.75,5499.0,177.06,177.07,176.65,176.75,5499.0
2025-06-17 11:20:00,176.69,176.76,176.45,176.72,7195.0,176.69,176.76,176.45,176.72,7195.0
2025-06-17 11:25:00,176.71,176.72,176.49,176.52,2569.0,176.71,176.72,176.49,176.52,2569.0
2025-06-17 11:30:00,176.58,176.73,176.52,176.71,5573.0,176.58,176.73,176.52,176.71,5573.0
2025-06-17 11:35:00,176.64,176.81,176.63,176.77,5182.0,176.64,176.81,176.63,176.77,5182.0
2025-06-17 11:40:00,176.8,176.93,176.73,176.84,2801.0,176.8,176.93,176.73,176.84,2801.0
2025-06-17 11:45:00,176.86,176.88,176.46,176.56,3354.0,176.86,176.88,176.46,176.56,3354.0
2025-06-17 11:50:00,176.53,176.82,176.48,176.81,1951.0,176.53,176.82,176.48,176.81,1951.0
2025-06-17 11:55:00,176.69,176.7,176.49,176.7,5647.0,176.69,176.7,176.49,176.7,5647.0
2025-06-17 12:00:00,176.73,177.03,176.73,176.96,4045.0,176.73,177.03,176.73,176.96,4045.0
2025-06-17 12:05:00,176.94,177.03,176.77,176.89,4099.0,176.94,177.03,176.77,176.89,4099.0
2025-06-17 12:10:00,176.9,177.17,176.9,176.96,6046.0,176.9,177.17,176.9,176.96,6046.0
2025-06-17 12:15:00,177.01,177.07,176.84,176.9,3243.0,177.01,177.07,176.84,176.9,3243.0
2025-06-17 12:20:00,176.91,176.92,176.82,176.82,3405.0,176.91,176.92,176.82,176.82,3405.0
2025-06-17 12:25:00,176.83,176.87,176.54,176.65,7896.0,176.83,176.87,176.54,176.65,7896.0
2025-06-17 12:30:00,176.58,176.63,176.52,176.57,3770.0,176.58,176.63,176.52,176.57,3770.0
2025-06-17 12:35:00,176.57,176.57,176.45,176.46,4570.0,176.57,176.57,176.45,176.46,4570.0
2025-06-17 12:40:00,176.47,176.56,176.43,176.43,3918.0,176.47,176.56,176.43,176.43,3918.0
2025-06-17 12:45:00,176.37,176.57,176.36,176.4,4374.0,176.37,176.57,176.36,176.4,4374.0
2025-06-17 12:50:00,176.46,176.66,176.44,176.58,2417.0,176.46,176.66,176.44,176.58,2417.0
2025-06-17 12:55:00,176.59,176.6,176.22,176.33,6493.0,176.59,176.6,176.22,176.33,6493.0
2025-06-17 13:00:00,176.33,176.51,176.31,176.46,1987.0,176.33,176.51,176.31,176.46,1987.0
2025-06-17 13:05:00,176.43,176.49,176.32,176.45,3759.0,176.43,176.49,176.32,176.45,3759.0
2025-06-17 13:10:00,176.51,176.52,176.49,176.49,1851.0,176.51,176.52,176.49,176.49,1851.0
2025-06-17 13:15:00,176.49,176.49,176.34,176.38,3474.0,176.49,176.49,176.34,176.38,3474.0
2025-06-17 13:20:00,176.32,176.4,176.26,176.3,4432.0,176.32,176.4,176.26,176.3,4432.0
2025-06-17 13:25:00,176.18,176.25,176.09,176.09,3826.0,176.18,176.25,176.09,176.09,3826.0
2025-06-17 13:30:00,176.0,176.22,175.94,176.19,5165.0,176.0,176.22,175.94,176.19,5165.0
2025-06-17 13:35:00,176.3,176.32,176.03,176.12,9657.0,176.3,176.32,176.03,176.12,9657.0
2025-06-17 13:40:00,176.15,176.18,176.0,176.0,4736.0,176.15,176.18,176.0,176.0,4736.0
2025-06-17 13:45:00,175.93,175.93,175.44,175.49,8746.0,175.93,175.93,175.44,175.49,8746.0
2025-06-17 13:50:00,175.42,175.62,175.4,175.62,3749.0,175.42,175.62,175.4,175.62,3749.0
2025-06-17 13:55:00,175.62,175.63,175.49,175.49,2152.0,175.62,175.63,175.49,175.49,2152.0
2025-06-17 14:00:00,175.45,175.45,175.22,175.34,4945.0,175.45,175.45,175.22,175.34,4945.0
2025-06-17 14:05:00,175.4,175.63,175.38,175.56,9481.0,175.4,175.63,175.38,175.56,9481.0
2025-06-17 14:10:00,175.58,175.8,175.57,175.62,7556.0,175.58,175.8,175.57,175.62,7556.0
2025-06-17 14:15:00,175.59,175.61,175.51,175.52,3147.0,175.59,175.61,175.51,175.52,3147.0
2025-06-17 14:20:00,175.5,175.59,175.42,175.56,2723.0,175.5,175.59,175.42,175.56,2723.0
2025-06-17 14:25:00,175.55,175.56,175.43,175.55,2888.0,175.55,175.56,175.43,175.55,2888.0
2025-06-17 14:30:00,175.52,175.64,175.52,175.58,3012.0,175.52,175.64,175.52,175.58,3012.0
2025-06-17 14:35:00,175.57,175.57,175.4,175.4,1941.0,175.57,175.57,175.4,175.4,1941.0
2025-06-17 14:40:00,175.45,175.46,175.25,175.26,1976.0,175.45,175.46,175.25,175.26,1976.0
2025-06-17 14:45:00,175.26,175.32,175.19,175.25,3920.0,175.26,175.32,175.19,175.25,3920.0
2025-06-17 14:50:00,175.22,175.29,175.13,175.22,3154.0,175.22,175.29,175.13,175.22,3154.0
2025-06-17 14:55:00,175.15,175.42,175.15,175.42,5576.0,175.15,175.42,175.15,175.42,5576.0
2025-06-17 15:00:00,175.38,175.44,175.32,175.38,3066.0,175.38,175.44,175.32,175.38,3066.0
2025-06-17 15:05:00,175.39,175.52,175.35,175.51,6078.0,175.39,175.52,175.35,175.51,6078.0
2025-06-17 15:10:00,175.53,175.66,175.53,175.61,3455.0,175.53,175.66,175.53,175.61,3455.0
2025-06-17 15:15:00,175.59,175.59,175.44,175.45,3483.0,175.59,175.59,175.44,175.45,3483.0
2025-06-17 15:20:00,175.46,175.61,175.46,175.61,4337.0,175.46,175.61,175.46,175.61,4337.0
2025-06-17 15:25:00,175.61,175.71,175.59,175.68,8894.0,175.61,175.71,175.59,175.68,8894.0
2025-06-17 15:30:00,175.68,175.89,175.6,175.89,9881.0,175.68,175.89,175.6,175.89,9881.0
2025-06-17 15:35:00,175.88,176.03,175.88,176.03,8971.0,175.88,176.03,175.88,176.03,8971.0
2025-06-17 15:40:00,175.99,176.08,175.93,176.05,8286.0,175.99,176.08,175.93,176.05,8286.0
2025-06-17 15:45:00,176.04,176.18,175.98,176.09,10163.0,176.04,176.18,175.98,176.09,10163.0
2025-06-17 15:50:00,176.06,176.25,175.88,175.94,18909.0,176.06,176.25,175.88,175.94,18909.0
2025-06-17 15:55:00,175.91,176.15,175.84,176.03,55630.0,175.91,176.15,175.84,176.03,55630.0
2025-06-18 09:30:00,175.59,176.0,175.1,175.78,12207.0,175.59,176.0,175.1,175.78,12207.0
2025-06-18 09:35:00,175.97,176.18,175.88,175.96,3366.0,175.97,176.18,175.88,175.96,3366.0
2025-06-18 09:40:00,176.49,176.52,176.29,176.35,3728.0,176.49,176.52,176.29,176.35,3728.0
2025-06-18 09:45:00,176.55,176.69,176.38,176.46,3176.0,176.55,176.69,176.38,176.46,3176.0
2025-06-18 09:50:00,176.49,176.57,176.27,176.27,6598.0,176.49,176.57,176.27,176.27,6598.0
2025-06-18 09:55:00,176.28,176.3,175.41,175.56,1994.0,176.28,176.3,175.41,175.56,1994.0
2025-06-18 10:00:00,175.45,175.74,175.38,175.71,6014.0,175.45,175.74,175.38,175.71,6014.0
2025-06-18 10:05:00,175.82,175.95,175.75,175.81,5920.0,175.82,175.95,175.75,175.81,5920.0
2025-06-18 10:10:00,175.73,175.92,175.5,175.81,3020.0,175.73,175.92,175.5,175.81,3020.0
2025-06-18 10:15:00,175.81,176.37,175.7,176.37,8477.0,175.81,176.37,175.7,176.37,8477.0
2025-06-18 10:20:00,176.35,176.62,176.35,176.59,8639.0,176.35,176.62,176.35,176.59,8639.0
2025-06-18 10:25:00,176.63,176.82,176.61,176.64,4898.0,176.63,176.82,176.61,176.64,4898.0
2025-06-18 10:30:00,176.7,177.21,176.7,177.09,7945.0,176.7,177.21,176.7,177.09,7945.0
2025-06-18 10:35:00,177.03,177.1,176.72,177.06,4651.0,177.03,177.1,176.72,177.06,4651.0
2025-06-18 10:40:00,177.02,177.18,176.95,177.17,4931.0,177.02,177.18,176.95,177.17,4931.0
2025-06-18 10:45:00,177.18,177.33,177.01,177.13,9177.0,177.18,177.33,177.01,177.13,9177.0
2025-06-18 10:50:00,177.12,177.18,177.05,177.14,4577.0,177.12,177.18,177.05,177.14,4577.0
2025-06-18 10:55:00,177.14,177.28,176.88,177.28,20639.0,177.14,177.28,176.88,177.28,20639.0
2025-06-18 11:00:00,177.34,177.5,177.33,177.34,1648.0,177.34,177.5,177.33,177.34,1648.0
2025-06-18 11:05:00,177.42,177.57,177.34,177.53,3389.0,177.42,177.57,177.34,177.53,3389.0
2025-06-18 11:10:00,177.52,177.6,177.45,177.46,3982.0,177.52,177.6,177.45,177.46,3982.0
2025-06-18 11:15:00,177.56,177.6,177.33,177.33,2331.0,177.56,177.6,177.33,177.33,2331.0
2025-06-18 11:20:00,177.37,177.37,177.12,177.23,2808.0,177.37,177.37,177.12,177.23,2808.0
2025-06-18 11:25:00,177.25,177.25,176.87,177.08,12728.0,177.25,177.25,176.87,177.08,12728.0
2025-06-18 11:30:00,177.15,177.23,177.01,177.2,1894.0,177.15,177.23,177.01,177.2,1894.0
2025-06-18 11:35:00,177.12,177.19,177.02,177.09,4010.0,177.12,177.19,177.02,177.09,4010.0
2025-06-18 11:40:00,177.04,177.25,176.87,177.25,3305.0,177.04,177.25,176.87,177.25,3305.0
2025-06-18 11:45:00,177.24,177.26,177.1,177.1,2405.0,177.24,177.26,177.1,177.1,2405.0
2025-06-18 11:50:00,177.17,177.26,177.08,177.22,3499.0,177.17,177.26,177.08,177.22,3499.0
2025-06-18 11:55:00,177.18,177.18,176.92,176.94,2560.0,177.18,177.18,176.92,176.94,2560.0
2025-06-18 12:00:00,176.91,176.99,176.85,176.95,3726.0,176.91,176.99,176.85,176.95,3726.0
2025-06-18 12:05:00,176.94,177.13,176.94,177.12,7004.0,176.94,177.13,176.94,177.12,7004.0
2025-06-18 12:10:00,177.03,177.06,176.99,177.06,1300.0,177.03,177.06,176.99,177.06,1300.0
2025-06-18 12:15:00,177.06,177.15,176.99,177.15,2381.0,177.06,177.15,176.99,177.15,2381.0
2025-06-18 12:20:00,177.17,177.19,177.15,177.16,1269.0,177.17,177.19,177.15,177.16,1269.0
2025-06-18 12:25:00,177.16,177.18,177.05,177.07,2910.0,177.16,177.18,177.05,177.07,2910.0
2025-06-18 12:30:00,177.07,177.27,177.01,177.06,5353.0,177.07,177.27,177.01,177.06,5353.0
2025-06-18 12:35:00,177.06,177.14,176.98,177.08,2170.0,177.06,177.14,176.98,177.08,2170.0
2025-06-18 12:40:00,177.08,177.26,177.08,177.16,4681.0,177.08,177.26,177.08,177.16,4681.0
2025-06-18 12:45:00,177.17,177.25,177.13,177.2,4380.0,177.17,177.25,177.13,177.2,4380.0
2025-06-18 12:50:00,177.25,177.26,177.09,177.09,4432.0,177.25,177.26,177.09,177.09,4432.0
2025-06-18 12:55:00,177.1,177.18,177.05,177.05,2897.0,177.1,177.18,177.05,177.05,2897.0
2025-06-18 13:00:00,177.07,177.15,177.07,177.15,862.0,177.07,177.15,177.07,177.15,862.0
2025-06-18 13:05:00,177.22,177.26,177.2,177.26,959.0,177.22,177.26,177.2,177.26,959.0
2025-06-18 13:10:00,177.25,177.33,177.22,177.33,5153.0,177.25,177.33,177.22,177.33,5153.0
2025-06-18 13:15:00,177.42,177.47,177.32,177.44,4413.0,177.42,177.47,177.32,177.44,4413.0
2025-06-18 13:20:00,177.45,177.46,177.43,177.45,716.0,177.45,177.46,177.43,177.45,716.0
2025-06-18 13:25:00,177.45,177.45,177.33,177.39,3613.0,177.45,177.45,177.33,177.39,3613.0
2025-06-18 13:30:00,177.39,177.39,176.89,177.0,1901.0,177.39,177.39,176.89,177.0,1901.0
2025-06-18 13:35:00,176.89,177.08,176.89,177.08,2607.0,176.89,177.08,176.89,177.08,2607.0
2025-06-18 13:40:00,177.11,177.22,177.1,177.18,2482.0,177.11,177.22,177.1,177.18,2482.0
2025-06-18 13:45:00,177.14,177.29,177.1,177.12,4025.0,177.14,177.29,177.1,177.12,4025.0
2025-06-18 13:50:00,177.13,177.41,177.11,177.27,2195.0,177.13,177.41,177.11,177.27,2195.0
2025-06-18 13:55:00,177.28,177.4,177.28,177.28,921.0,177.28,177.4,177.28,177.28,921.0
2025-06-18 14:00:00,177.4,177.64,177.15,177.15,4096.0,177.4,177.64,177.15,177.15,4096.0
2025-06-18 14:05:00,177.17,177.53,177.14,177.43,3019.0,177.17,177.53,177.14,177.43,3019.0
2025-06-18 14:10:00,177.34,177.78,177.31,177.77,2517.0,177.34,177.78,177.31,177.77,2517.0
2025-06-18 14:15:00,177.8,177.98,177.61,177.64,3882.0,177.8,177.98,177.61,177.64,3882.0
2025-06-18 14:20:00,177.66,177.72,177.62,177.64,2249.0,177.66,177.72,177.62,177.64,2249.0
2025-06-18 14:25:00,177.64,177.75,177.56,177.71,4032.0,177.64,177.75,177.56,177.71,4032.0
2025-06-18 14:30:00,177.64,178.0,177.6,177.89,12619.0,177.64,178.0,177.6,177.89,12619.0
2025-06-18 14:35:00,177.86,177.91,177.57,177.84,4661.0,177.86,177.91,177.57,177.84,4661.0
2025-06-18 14:40:00,177.78,178.24,177.73,178.16,8030.0,177.78,178.24,177.73,178.16,8030.0
2025-06-18 14:45:00,178.05,178.07,177.85,177.89,11463.0,178.05,178.07,177.85,177.89,11463.0
2025-06-18 14:50:00,177.9,177.9,177.58,177.59,14544.0,177.9,177.9,177.58,177.59,14544.0
2025-06-18 14:55:00,177.66,177.69,176.98,176.98,31992.0,177.66,177.69,176.98,176.98,31992.0
2025-06-18 15:00:00,176.97,177.41,176.79,177.41,4669.0,176.97,177.41,176.79,177.41,4669.0
2025-06-18 15:05:00,177.39,177.41,177.02,177.02,6230.0,177.39,177.41,177.02,177.02,6230.0
2025-06-18 15:10:00,177.09,177.62,177.05,177.43,7315.0,177.09,177.62,177.05,177.43,7315.0
2025-06-18 15:15:00,177.45,177.49,177.25,177.48,2504.0,177.45,177.49,177.25,177.48,2504.0
2025-06-18 15:20:00,177.4,177.72,177.4,177.64,3934.0,177.4,177.72,177.4,177.64,3934.0
2025-06-18 15:25:00,177.53,177.58,177.04,177.04,8431.0,177.53,177.58,177.04,177.04,8431.0
2025-06-18 15:30:00,177.02,177.29,176.98,177.18,6679.0,177.02,177.29,176.98,177.18,6679.0
2025-06-18 15:35:00,177.16,177.4,177.15,177.36,10327.0,177.16,177.4,177.15,177.36,10327.0
2025-06-18 15:40:00,177.28,177.43,177.21,177.39,9824.0,177.28,177.43,177.21,177.39,9824.0
2025-06-18 15:45:00,177.4,177.42,177.03,177.03,14135.0,177.4,177.42,177.03,177.03,14135.0
2025-06-18 15:50:00,176.98,177.23,176.84,176.89,21816.0,176.98,177.23,176.84,176.89,21816.0
2025-06-18 15:55:00,176.95,176.99,176.45,176.66,66723.0,176.95,176.99,176.45,176.66,66723.0
2025-06-20 09:30:00,177.0,177.82,176.5,177.17,365877.0,177.0,177.82,176.5,177.17,365877.0
2025-06-20 09:35:00,177.34,177.59,176.8,177.27,2252.0,177.34,177.59,176.8,177.27,2252.0
2025-06-20 09:40:00,177.39,177.59,177.28,177.43,6093.0,177.39,177.59,177.28,177.43,6093.0
2025-06-20 09:45:00,177.55,177.63,177.36,177.39,3485.0,177.55,177.63,177.36,177.39,3485.0
2025-06-20 09:50:00,177.28,177.28,176.79,176.97,5273.0,177.28,177.28,176.79,176.97,5273.0
2025-06-20 09:55:00,177.14,177.52,177.13,177.36,7533.0,177.14,177.52,177.13,177.36,7533.0
2025-06-20 10:00:00,177.35,177.62,177.25,177.62,8171.0,177.35,177.62,177.25,177.62,8171.0
2025-06-20 10:05:00,177.64,177.68,177.33,177.62,3869.0,177.64,177.68,177.33,177.62,3869.0
2025-06-20 10:10:00,177.47,177.54,177.3,177.34,3807.0,177.47,177.54,177.3,177.34,3807.0
2025-06-20 10:15:00,177.35,177.47,177.16,177.44,2052.0,177.35,177.47,177.16,177.44,2052.0
2025-06-20 10:20:00,177.4,177.51,176.95,176.95,4265.0,177.4,177.51,176.95,176.95,4265.0
2025-06-20 10:25:00,176.65,176.84,176.36,176.8,4101.0,176.65,176.84,176.36,176.8,4101.0
2025-06-20 10:30:00,176.91,176.99,176.74,176.9,3009.0,176.91,176.99,176.74,176.9,3009.0
2025-06-20 10:35:00,176.85,176.87,176.72,176.86,2000.0,176.85,176.87,176.72,176.86,2000.0
2025-06-20 10:40:00,176.81,176.93,176.53,176.68,3298.0,176.81,176.93,176.53,176.68,3298.0
2025-06-20 10:45:00,176.76,176.76,176.59,176.68,934.0,176.76,176.76,176.59,176.68,934.0
2025-06-20 10:50:00,176.66,176.77,176.58,176.63,2079.0,176.66,176.77,176.58,176.63,2079.0
2025-06-20 10:55:00,176.72,176.89,176.72,176.81,1220.0,176.72,176.89,176.72,176.81,1220.0
2025-06-20 11:00:00,176.78,176.94,176.69,176.93,1589.0,176.78,176.94,176.69,176.93,1589.0
2025-06-20 11:05:00,176.74,177.15,176.69,176.69,4428.0,176.74,177.15,176.69,176.69,4428.0
2025-06-20 11:10:00,176.89,177.05,176.83,177.05,2489.0,176.89,177.05,176.83,177.05,2489.0
2025-06-20 11:15:00,177.14,177.18,177.14,177.18,500.0,177.14,177.18,177.14,177.18,500.0
2025-06-20 11:20:00,176.96,177.12,176.96,177.11,1000.0,176.96,177.12,176.96,177.11,1000.0
2025-06-20 11:25:00,177.14,177.14,177.03,177.14,1703.0,177.14,177.14,177.03,177.14,1703.0
2025-06-20 11:30:00,177.14,177.24,177.06,177.1,2209.0,177.14,177.24,177.06,177.1,2209.0
2025-06-20 11:35:00,177.18,177.3,177.17,177.21,7724.0,177.18,177.3,177.17,177.21,7724.0
2025-06-20 11:40:00,177.21,177.28,177.02,177.08,3807.0,177.21,177.28,177.02,177.08,3807.0
2025-06-20 11:45:00,177.07,177.07,176.39,176.55,5201.0,177.07,177.07,176.39,176.55,5201.0
2025-06-20 11:50:00,176.51,176.51,176.07,176.22,4878.0,176.51,176.51,176.07,176.22,4878.0
2025-06-20 11:55:00,176.15,176.26,175.83,175.83,3130.0,176.15,176.26,175.83,175.83,3130.0
2025-06-20 12:00:00,175.79,176.0,175.79,175.87,2769.0,175.79,176.0,175.79,175.87,2769.0
2025-06-20 12:05:00,175.94,175.98,175.79,175.98,1400.0,175.94,175.98,175.79,175.98,1400.0
2025-06-20 12:10:00,176.01,176.08,175.9,175.9,1450.0,176.01,176.08,175.9,175.9,1450.0
2025-06-20 12:15:00,175.89,176.0,175.89,176.0,831.0,175.89,176.0,175.89,176.0,831.0
2025-06-20 12:20:00,176.0,176.05,175.83,176.05,3393.0,176.0,176.05,175.83,176.05,3393.0
2025-06-20 12:25:00,176.08,176.08,175.73,175.84,2093.0,176.08,176.08,175.73,175.84,2093.0
2025-06-20 12:30:00,175.91,175.97,175.77,175.91,1562.0,175.91,175.97,175.77,175.91,1562.0
2025-06-20 12:35:00,175.98,176.12,175.95,176.09,4252.0,175.98,176.12,175.95,176.09,4252.0
2025-06-20 12:40:00,176.07,176.07,175.83,175.92,1100.0,176.07,176.07,175.83,175.92,1100.0
2025-06-20 12:45:00,175.93,176.08,175.93,175.93,2712.0,175.93,176.08,175.93,175.93,2712.0
2025-06-20 12:50:00,175.92,175.96,175.88,175.94,1404.0,175.92,175.96,175.88,175.94,1404.0
2025-06-20 12:55:00,175.94,176.06,175.7,175.74,3445.0,175.94,176.06,175.7,175.74,3445.0
2025-06-20 13:00:00,175.76,176.02,175.76,175.97,1927.0,175.76,176.02,175.76,175.97,1927.0
2025-06-20 13:05:00,175.97,175.98,175.9,175.97,1941.0,175.97,175.98,175.9,175.97,1941.0
2025-06-20 13:10:00,175.92,176.04,175.9,176.03,2168.0,175.92,176.04,175.9,176.03,2168.0
2025-06-20 13:15:00,176.09,176.24,175.92,175.92,4341.0,176.09,176.24,175.92,175.92,4341.0
2025-06-20 13:20:00,176.02,176.07,175.92,175.95,1167.0,176.02,176.07,175.92,175.95,1167.0
2025-06-20 13:25:00,176.0,176.22,175.85,175.86,3321.0,176.0,176.22,175.85,175.86,3321.0
2025-06-20 13:30:00,175.89,176.0,175.77,175.99,2781.0,175.89,176.0,175.77,175.99,2781.0
2025-06-20 13:35:00,175.95,175.95,175.81,175.88,2255.0,175.95,175.95,175.81,175.88,2255.0
2025-06-20 13:40:00,175.95,176.06,175.91,175.99,2623.0,175.95,176.06,175.91,175.99,2623.0
2025-06-20 13:45:00,175.93,176.01,175.91,176.0,1805.0,175.93,176.01,175.91,176.0,1805.0
2025-06-20 13:50:00,176.04,176.18,176.02,176.13,3318.0,176.04,176.18,176.02,176.13,3318.0
2025-06-20 13:55:00,176.19,176.29,176.19,176.22,2223.0,176.19,176.29,176.19,176.22,2223.0
2025-06-20 14:00:00,176.17,176.44,176.13,176.4,4295.0,176.17,176.44,176.13,176.4,4295.0
2025-06-20 14:05:00,176.4,176.49,176.32,176.49,4964.0,176.4,176.49,176.32,176.49,4964.0
2025-06-20 14:10:00,176.49,176.52,176.38,176.49,4693.0,176.49,176.52,176.38,176.49,4693.0
2025-06-20 14:15:00,176.49,176.66,176.47,176.65,3188.0,176.49,176.66,176.47,176.65,3188.0
2025-06-20 14:20:00,176.61,176.61,176.43,176.54,2145.0,176.61,176.61,176.43,176.54,2145.0
2025-06-20 14:25:00,176.54,176.54,176.34,176.4,3730.0,176.54,176.54,176.34,176.4,3730.0
2025-06-20 14:30:00,176.4,176.5,176.21,176.47,6702.0,176.4,176.5,176.21,176.47,6702.0
2025-06-20 14:35:00,176.41,176.58,176.39,176.52,6509.0,176.41,176.58,176.39,176.52,6509.0
2025-06-20 14:40:00,176.52,176.63,176.46,176.59,8238.0,176.52,176.63,176.46,176.59,8238.0
2025-06-20 14:45:00,176.56,176.63,176.53,176.55,2456.0,176.56,176.63,176.53,176.55,2456.0
2025-06-20 14:50:00,176.56,176.6,176.5,176.53,2482.0,176.56,176.6,176.5,176.53,2482.0
2025-06-20 14:55:00,176.53,176.53,176.17,176.31,5842.0,176.53,176.53,176.17,176.31,5842.0
2025-06-20 15:00:00,176.31,176.38,176.22,176.22,6440.0,176.31,176.38,176.22,176.22,6440.0
2025-06-20 15:05:00,176.22,176.42,176.22,176.39,4107.0,176.22,176.42,176.22,176.39,4107.0
2025-06-20 15:10:00,176.35,176.4,176.33,176.34,3484.0,176.35,176.4,176.33,176.34,3484.0
2025-06-20 15:15:00,176.34,176.43,176.3,176.39,4189.0,176.34,176.43,176.3,176.39,4189.0
2025-06-20 15:20:00,176.38,176.43,176.28,176.31,7416.0,176.38,176.43,176.28,176.31,7416.0
2025-06-20 15:25:00,176.31,176.35,175.97,175.97,4550.0,176.31,176.35,175.97,175.97,4550.0
2025-06-20 15:30:00,176.01,176.09,175.94,176.08,9150.0,176.01,176.09,175.94,176.08,9150.0
2025-06-20 15:35:00,176.06,176.18,175.99,176.04,9713.0,176.06,176.18,175.99,176.04,9713.0
2025-06-20 15:40:00,176.04,176.27,175.97,176.18,7067.0,176.04,176.27,175.97,176.18,7067.0
2025-06-20 15:45:00,176.18,176.2,175.69,175.71,12905.0,176.18,176.2,175.69,175.71,12905.0
2025-06-20 15:50:00,175.63,176.07,175.63,175.96,32283.0,175.63,176.07,175.63,175.96,32283.0
2025-06-20 15:55:00,175.97,176.1,175.18,175.45,152981.0,175.97,176.1,175.18,175.45,152981.0